date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-09-30 09:45:00,36.51,36.51,36.49,36.49,2700.0,24.6498,24.6498,24.6363,24.6363,2700.0
2005-09-30 09:50:00,36.49,36.49,36.42,36.42,4000.0,24.6363,24.6363,24.589,24.589,4000.0
2005-09-30 09:55:00,36.42,36.42,36.3,36.3,12000.0,24.589,24.589,24.508,24.508,12000.0
2005-09-30 10:00:00,36.31,36.31,36.15,36.15,21200.0,24.5148,24.5148,24.4068,24.4068,21200.0
2005-09-30 10:05:00,36.15,36.15,36.1,36.1,10000.0,24.4068,24.4068,24.373,24.373,10000.0
2005-09-30 10:10:00,36.11,36.11,36.11,36.11,600.0,24.3797,24.3797,24.3797,24.3797,600.0
2005-09-30 10:15:00,36.1,36.22,36.1,36.21,32000.0,24.373,24.454,24.373,24.4473,32000.0
2005-09-30 10:20:00,36.21,36.22,36.21,36.22,18700.0,24.4473,24.454,24.4473,24.454,18700.0
2005-09-30 10:25:00,36.21,36.22,36.2,36.21,5000.0,24.4473,24.454,24.4405,24.4473,5000.0
2005-09-30 10:30:00,36.21,36.21,36.2,36.2,5100.0,24.4473,24.4473,24.4405,24.4405,5100.0
2005-09-30 10:35:00,36.21,36.21,36.2,36.2,800.0,24.4473,24.4473,24.4405,24.4405,800.0
2005-09-30 10:40:00,36.2,36.2,36.18,36.18,4700.0,24.4405,24.4405,24.427,24.427,4700.0
2005-09-30 10:45:00,36.18,36.18,36.18,36.18,800.0,24.427,24.427,24.427,24.427,800.0
2005-09-30 10:50:00,36.18,36.18,36.18,36.18,7800.0,24.427,24.427,24.427,24.427,7800.0
2005-09-30 10:55:00,36.18,36.18,36.17,36.17,3500.0,24.427,24.427,24.4203,24.4203,3500.0
2005-09-30 11:00:00,36.17,36.17,36.17,36.17,800.0,24.4203,24.4203,24.4203,24.4203,800.0
2005-09-30 11:05:00,36.15,36.15,36.15,36.15,12500.0,24.4068,24.4068,24.4068,24.4068,12500.0
2005-09-30 11:10:00,36.15,36.15,36.15,36.15,1800.0,24.4068,24.4068,24.4068,24.4068,1800.0
2005-09-30 11:15:00,36.15,36.15,36.13,36.13,13100.0,24.4068,24.4068,24.3933,24.3933,13100.0
2005-09-30 11:20:00,36.13,36.13,36.1,36.1,13100.0,24.3933,24.3933,24.373,24.373,13100.0
2005-09-30 11:25:00,36.1,36.1,36.07,36.07,4400.0,24.373,24.373,24.3527,24.3527,4400.0
2005-09-30 11:30:00,36.07,36.07,36.07,36.07,3800.0,24.3527,24.3527,24.3527,24.3527,3800.0
2005-09-30 11:35:00,36.07,36.07,36.07,36.07,400.0,24.3527,24.3527,24.3527,24.3527,400.0
2005-09-30 11:40:00,36.06,36.07,36.04,36.05,40800.0,24.346,24.3527,24.3325,24.3392,40800.0
2005-09-30 11:45:00,36.04,36.05,36.0,36.0,19300.0,24.3325,24.3392,24.3055,24.3055,19300.0
2005-09-30 11:50:00,36.0,36.01,36.0,36.01,24200.0,24.3055,24.3122,24.3055,24.3122,24200.0
2005-09-30 11:55:00,36.01,36.05,36.01,36.05,45100.0,24.3122,24.3392,24.3122,24.3392,45100.0
2005-09-30 12:00:00,36.04,36.1,36.03,36.1,8300.0,24.3325,24.373,24.3257,24.373,8300.0
2005-09-30 12:05:00,36.09,36.15,36.09,36.14,3800.0,24.3662,24.4068,24.3662,24.4,3800.0
2005-09-30 12:10:00,36.15,36.15,36.14,36.14,1000.0,24.4068,24.4068,24.4,24.4,1000.0
2005-09-30 12:15:00,36.15,36.16,36.15,36.16,2000.0,24.4068,24.4135,24.4068,24.4135,2000.0
2005-09-30 12:20:00,36.16,36.17,36.16,36.17,1400.0,24.4135,24.4203,24.4135,24.4203,1400.0
2005-09-30 12:25:00,36.16,36.17,36.16,36.16,2300.0,24.4135,24.4203,24.4135,24.4135,2300.0
2005-09-30 12:30:00,36.17,36.24,36.16,36.24,7700.0,24.4203,24.4675,24.4135,24.4675,7700.0
2005-09-30 12:35:00,36.24,36.35,36.24,36.35,79900.0,24.4675,24.5418,24.4675,24.5418,79900.0
2005-09-30 12:40:00,36.35,36.35,36.34,36.34,5000.0,24.5418,24.5418,24.535,24.535,5000.0
2005-09-30 12:45:00,36.34,36.34,36.28,36.28,17700.0,24.535,24.535,24.4945,24.4945,17700.0
2005-09-30 12:50:00,36.3,36.3,36.29,36.29,400.0,24.508,24.508,24.5013,24.5013,400.0
2005-09-30 12:55:00,36.29,36.29,36.24,36.24,15700.0,24.5013,24.5013,24.4675,24.4675,15700.0
2005-09-30 13:00:00,36.23,36.23,36.21,36.22,46300.0,24.4608,24.4608,24.4473,24.454,46300.0
2005-09-30 13:05:00,36.25,36.25,36.24,36.24,7900.0,24.4743,24.4743,24.4675,24.4675,7900.0
2005-09-30 13:10:00,36.25,36.26,36.17,36.18,30300.0,24.4743,24.481,24.4203,24.427,30300.0
2005-09-30 13:15:00,36.17,36.17,36.16,36.16,4100.0,24.4203,24.4203,24.4135,24.4135,4100.0
2005-09-30 13:20:00,36.17,36.17,36.16,36.16,2200.0,24.4203,24.4203,24.4135,24.4135,2200.0
2005-09-30 13:25:00,36.16,36.16,36.13,36.13,5100.0,24.4135,24.4135,24.3933,24.3933,5100.0
2005-09-30 13:30:00,36.12,36.12,36.05,36.05,42200.0,24.3865,24.3865,24.3392,24.3392,42200.0
2005-09-30 13:35:00,36.05,36.05,36.0,36.0,55300.0,24.3392,24.3392,24.3055,24.3055,55300.0
2005-09-30 13:40:00,35.99,36.0,35.9,35.9,66200.0,24.2987,24.3055,24.238,24.238,66200.0
2005-09-30 13:45:00,35.9,35.9,35.89,35.89,2600.0,24.238,24.238,24.2312,24.2312,2600.0
2005-09-30 13:50:00,35.89,35.89,35.89,35.89,400.0,24.2312,24.2312,24.2312,24.2312,400.0
2005-09-30 13:55:00,35.9,35.99,35.9,35.98,28400.0,24.238,24.2987,24.238,24.292,28400.0
2005-09-30 14:00:00,35.98,35.98,35.97,35.97,14800.0,24.292,24.292,24.2852,24.2852,14800.0
2005-09-30 14:05:00,35.98,35.98,35.98,35.98,23500.0,24.292,24.292,24.292,24.292,23500.0
2005-09-30 14:10:00,35.98,36.01,35.97,36.01,35900.0,24.292,24.3122,24.2852,24.3122,35900.0
2005-09-30 14:15:00,36.07,36.1,36.07,36.09,4100.0,24.3527,24.373,24.3527,24.3662,4100.0
2005-09-30 14:20:00,36.1,36.12,36.1,36.12,2100.0,24.373,24.3865,24.373,24.3865,2100.0
2005-09-30 14:25:00,36.12,36.13,36.12,36.12,1400.0,24.3865,24.3933,24.3865,24.3865,1400.0
2005-09-30 14:30:00,36.12,36.13,36.11,36.11,9900.0,24.3865,24.3933,24.3797,24.3797,9900.0
2005-09-30 14:35:00,36.11,36.11,36.1,36.1,40300.0,24.3797,24.3797,24.373,24.373,40300.0
2005-09-30 14:40:00,36.1,36.11,36.1,36.11,9900.0,24.373,24.3797,24.373,24.3797,9900.0
2005-09-30 14:45:00,36.13,36.29,36.13,36.29,21900.0,24.3933,24.5013,24.3933,24.5013,21900.0
2005-09-30 14:50:00,36.3,36.3,36.26,36.27,15500.0,24.508,24.508,24.481,24.4878,15500.0
2005-09-30 14:55:00,36.25,36.26,36.25,36.25,15700.0,24.4743,24.481,24.4743,24.4743,15700.0
2005-09-30 15:00:00,36.25,36.25,36.23,36.23,60800.0,24.4743,24.4743,24.4608,24.4608,60800.0
2005-09-30 15:05:00,36.22,36.25,36.17,36.19,16500.0,24.454,24.4743,24.4203,24.4338,16500.0
2005-09-30 15:10:00,36.19,36.25,36.19,36.2,46600.0,24.4338,24.4743,24.4338,24.4405,46600.0
2005-09-30 15:15:00,36.21,36.21,36.2,36.2,15700.0,24.4473,24.4473,24.4405,24.4405,15700.0
2005-09-30 15:20:00,36.2,36.21,36.2,36.2,22600.0,24.4405,24.4473,24.4405,24.4405,22600.0
2005-09-30 15:25:00,36.2,36.26,36.2,36.26,28800.0,24.4405,24.481,24.4405,24.481,28800.0
2005-09-30 15:30:00,36.26,36.37,36.25,36.26,74100.0,24.481,24.5553,24.4743,24.481,74100.0
2005-09-30 15:35:00,36.2,36.21,36.05,36.15,34400.0,24.4405,24.4473,24.3392,24.4068,34400.0
2005-09-30 15:40:00,36.14,36.14,35.7,35.9,69800.0,24.4,24.4,24.1029,24.238,69800.0
2005-09-30 15:45:00,35.9,35.95,35.75,35.8,30100.0,24.238,24.2717,24.1367,24.1705,30100.0
2005-09-30 15:50:00,35.8,35.8,35.6,35.7,53700.0,24.1705,24.1705,24.0354,24.1029,53700.0
2005-09-30 15:55:00,35.7,35.8,35.65,35.66,145800.0,24.1029,24.1705,24.0692,24.0759,145800.0
2005-10-03 09:30:00,35.3,35.49,35.3,35.49,561800.0,23.8329,23.9612,23.8329,23.9612,561800.0
2005-10-03 09:35:00,35.48,35.69,35.33,35.5,362400.0,23.9544,24.0962,23.8531,23.9679,362400.0
2005-10-03 09:40:00,35.51,35.9,35.42,35.73,185500.0,23.9747,24.238,23.9139,24.1232,185500.0
2005-10-03 09:45:00,35.75,35.85,35.65,35.65,230000.0,24.1367,24.2042,24.0692,24.0692,230000.0
2005-10-03 09:50:00,35.61,35.68,35.53,35.65,192100.0,24.0422,24.0894,23.9882,24.0692,192100.0
2005-10-03 09:55:00,35.64,35.85,35.64,35.75,143200.0,24.0624,24.2042,24.0624,24.1367,143200.0
2005-10-03 10:00:00,35.73,35.75,35.6,35.65,199500.0,24.1232,24.1367,24.0354,24.0692,199500.0
2005-10-03 10:05:00,35.6,35.61,35.5,35.55,168600.0,24.0354,24.0422,23.9679,24.0017,168600.0
2005-10-03 10:10:00,35.54,35.56,35.5,35.53,170600.0,23.9949,24.0084,23.9679,23.9882,170600.0
2005-10-03 10:15:00,35.53,35.53,35.4,35.41,327700.0,23.9882,23.9882,23.9004,23.9071,327700.0
2005-10-03 10:20:00,35.41,35.53,35.41,35.52,155900.0,23.9071,23.9882,23.9071,23.9814,155900.0
2005-10-03 10:25:00,35.53,35.55,35.45,35.5,266600.0,23.9882,24.0017,23.9341,23.9679,266600.0
2005-10-03 10:30:00,35.5,35.65,35.44,35.6,282500.0,23.9679,24.0692,23.9274,24.0354,282500.0
2005-10-03 10:35:00,35.6,35.6,35.45,35.45,144300.0,24.0354,24.0354,23.9341,23.9341,144300.0
2005-10-03 10:40:00,35.44,35.55,35.4,35.45,185600.0,23.9274,24.0017,23.9004,23.9341,185600.0
2005-10-03 10:45:00,35.46,35.5,35.46,35.49,195800.0,23.9409,23.9679,23.9409,23.9612,195800.0
2005-10-03 10:50:00,35.49,35.51,35.47,35.47,40900.0,23.9612,23.9747,23.9477,23.9477,40900.0
2005-10-03 10:55:00,35.48,35.48,35.3,35.3,87000.0,23.9544,23.9544,23.8329,23.8329,87000.0
2005-10-03 11:00:00,35.3,35.31,35.2,35.2,313600.0,23.8329,23.8396,23.7654,23.7654,313600.0
2005-10-03 11:05:00,35.2,35.26,35.15,35.2,167000.0,23.7654,23.8059,23.7316,23.7654,167000.0
2005-10-03 11:10:00,35.18,35.25,35.17,35.25,110100.0,23.7519,23.7991,23.7451,23.7991,110100.0
2005-10-03 11:15:00,35.24,35.25,35.15,35.15,30000.0,23.7924,23.7991,23.7316,23.7316,30000.0
2005-10-03 11:20:00,35.17,35.17,35.1,35.1,110600.0,23.7451,23.7451,23.6978,23.6978,110600.0
2005-10-03 11:25:00,35.11,35.11,34.98,34.98,103000.0,23.7046,23.7046,23.6168,23.6168,103000.0
2005-10-03 11:30:00,34.98,35.15,34.97,35.15,239500.0,23.6168,23.7316,23.6101,23.7316,239500.0
2005-10-03 11:35:00,35.12,35.14,35.0,35.0,202300.0,23.7113,23.7249,23.6303,23.6303,202300.0
2005-10-03 11:40:00,35.01,35.02,35.0,35.01,46300.0,23.6371,23.6438,23.6303,23.6371,46300.0
2005-10-03 11:45:00,35.0,35.02,35.0,35.0,99100.0,23.6303,23.6438,23.6303,23.6303,99100.0
2005-10-03 11:50:00,35.0,35.01,34.98,34.99,103500.0,23.6303,23.6371,23.6168,23.6236,103500.0
2005-10-03 11:55:00,34.99,35.0,34.98,34.99,34500.0,23.6236,23.6303,23.6168,23.6236,34500.0
2005-10-03 12:00:00,34.99,35.0,34.93,34.94,9500.0,23.6236,23.6303,23.5831,23.5898,9500.0
2005-10-03 12:05:00,34.96,35.01,34.9,35.01,167400.0,23.6033,23.6371,23.5628,23.6371,167400.0
2005-10-03 12:10:00,35.01,35.04,35.0,35.02,14100.0,23.6371,23.6573,23.6303,23.6438,14100.0
2005-10-03 12:15:00,35.02,35.04,35.02,35.04,49200.0,23.6438,23.6573,23.6438,23.6573,49200.0
2005-10-03 12:20:00,35.05,35.05,34.98,34.98,73500.0,23.6641,23.6641,23.6168,23.6168,73500.0
2005-10-03 12:25:00,34.99,34.99,34.93,34.98,37100.0,23.6236,23.6236,23.5831,23.6168,37100.0
2005-10-03 12:30:00,34.97,34.98,34.96,34.97,11400.0,23.6101,23.6168,23.6033,23.6101,11400.0
2005-10-03 12:35:00,34.97,34.99,34.97,34.97,37400.0,23.6101,23.6236,23.6101,23.6101,37400.0
2005-10-03 12:40:00,34.97,34.98,34.95,34.97,63000.0,23.6101,23.6168,23.5966,23.6101,63000.0
2005-10-03 12:45:00,34.96,34.97,34.95,34.96,34300.0,23.6033,23.6101,23.5966,23.6033,34300.0
2005-10-03 12:50:00,34.97,34.97,34.95,34.97,61200.0,23.6101,23.6101,23.5966,23.6101,61200.0
2005-10-03 12:55:00,34.97,34.98,34.95,34.95,16800.0,23.6101,23.6168,23.5966,23.5966,16800.0
2005-10-03 13:00:00,34.94,34.96,34.93,34.94,24100.0,23.5898,23.6033,23.5831,23.5898,24100.0
2005-10-03 13:05:00,34.93,34.95,34.93,34.95,17500.0,23.5831,23.5966,23.5831,23.5966,17500.0
2005-10-03 13:10:00,34.95,35.01,34.95,35.0,89700.0,23.5966,23.6371,23.5966,23.6303,89700.0
2005-10-03 13:15:00,34.99,35.0,34.95,34.95,43800.0,23.6236,23.6303,23.5966,23.5966,43800.0
2005-10-03 13:20:00,34.93,34.96,34.84,34.86,36600.0,23.5831,23.6033,23.5223,23.5358,36600.0
2005-10-03 13:25:00,34.87,34.9,34.8,34.84,24500.0,23.5426,23.5628,23.4953,23.5223,24500.0
2005-10-03 13:30:00,34.83,34.88,34.83,34.83,31300.0,23.5156,23.5493,23.5156,23.5156,31300.0
2005-10-03 13:35:00,34.83,34.83,34.74,34.8,122700.0,23.5156,23.5156,23.4548,23.4953,122700.0
2005-10-03 13:40:00,34.8,34.82,34.8,34.82,104100.0,23.4953,23.5088,23.4953,23.5088,104100.0
2005-10-03 13:45:00,34.82,34.86,34.82,34.85,105200.0,23.5088,23.5358,23.5088,23.5291,105200.0
2005-10-03 13:50:00,34.85,34.85,34.81,34.82,40000.0,23.5291,23.5291,23.5021,23.5088,40000.0
2005-10-03 13:55:00,34.81,34.82,34.79,34.8,43000.0,23.5021,23.5088,23.4885,23.4953,43000.0
2005-10-03 14:00:00,34.8,34.8,34.79,34.8,40000.0,23.4953,23.4953,23.4885,23.4953,40000.0
2005-10-03 14:05:00,34.8,34.8,34.78,34.8,39300.0,23.4953,23.4953,23.4818,23.4953,39300.0
2005-10-03 14:10:00,34.79,34.81,34.78,34.78,165700.0,23.4885,23.5021,23.4818,23.4818,165700.0
2005-10-03 14:15:00,34.78,34.79,34.77,34.77,53000.0,23.4818,23.4885,23.475,23.475,53000.0
2005-10-03 14:20:00,34.78,34.78,34.7,34.7,53600.0,23.4818,23.4818,23.4278,23.4278,53600.0
2005-10-03 14:25:00,34.68,34.68,34.63,34.66,138400.0,23.4143,23.4143,23.3805,23.4008,138400.0
2005-10-03 14:30:00,34.66,34.69,34.58,34.64,77600.0,23.4008,23.421,23.3468,23.3873,77600.0
2005-10-03 14:35:00,34.64,34.7,34.64,34.7,100500.0,23.3873,23.4278,23.3873,23.4278,100500.0
2005-10-03 14:40:00,34.7,34.77,34.68,34.68,87100.0,23.4278,23.475,23.4143,23.4143,87100.0
2005-10-03 14:45:00,34.69,34.77,34.68,34.76,77500.0,23.421,23.475,23.4143,23.4683,77500.0
2005-10-03 14:50:00,34.75,34.76,34.68,34.69,48400.0,23.4615,23.4683,23.4143,23.421,48400.0
2005-10-03 14:55:00,34.7,34.73,34.69,34.72,57100.0,23.4278,23.448,23.421,23.4413,57100.0
2005-10-03 15:00:00,34.73,34.77,34.73,34.74,139900.0,23.448,23.475,23.448,23.4548,139900.0
2005-10-03 15:05:00,34.74,34.77,34.72,34.73,86700.0,23.4548,23.475,23.4413,23.448,86700.0
2005-10-03 15:10:00,34.72,34.73,34.6,34.6,100700.0,23.4413,23.448,23.3603,23.3603,100700.0
2005-10-03 15:15:00,34.61,34.61,34.53,34.57,209900.0,23.367,23.367,23.313,23.34,209900.0
2005-10-03 15:20:00,34.55,34.55,34.45,34.53,191400.0,23.3265,23.3265,23.259,23.313,191400.0
2005-10-03 15:25:00,34.55,34.55,34.45,34.45,118900.0,23.3265,23.3265,23.259,23.259,118900.0
2005-10-03 15:30:00,34.46,34.46,34.26,34.3,56800.0,23.2657,23.2657,23.1307,23.1577,56800.0
2005-10-03 15:35:00,34.29,34.33,34.25,34.27,93700.0,23.151,23.178,23.124,23.1375,93700.0
2005-10-03 15:40:00,34.27,34.45,34.26,34.38,141100.0,23.1375,23.259,23.1307,23.2117,141100.0
2005-10-03 15:45:00,34.38,34.38,34.26,34.28,297900.0,23.2117,23.2117,23.1307,23.1442,297900.0
2005-10-03 15:50:00,34.28,34.3,34.2,34.2,198400.0,23.1442,23.1577,23.0902,23.0902,198400.0
2005-10-03 15:55:00,34.2,34.3,34.17,34.2,172800.0,23.0902,23.1577,23.07,23.0902,172800.0
2005-10-04 09:30:00,34.0,34.1,34.0,34.0,300800.0,22.9552,23.0227,22.9552,22.9552,300800.0
2005-10-04 09:35:00,34.1,34.1,33.95,34.0,283000.0,23.0227,23.0227,22.9214,22.9552,283000.0
2005-10-04 09:40:00,34.0,34.03,34.0,34.01,147600.0,22.9552,22.9754,22.9552,22.9619,147600.0
2005-10-04 09:45:00,34.01,34.04,34.0,34.03,216900.0,22.9619,22.9822,22.9552,22.9754,216900.0
2005-10-04 09:50:00,34.03,34.07,34.03,34.06,101100.0,22.9754,23.0024,22.9754,22.9957,101100.0
2005-10-04 09:55:00,34.05,34.08,34.05,34.07,173500.0,22.9889,23.0092,22.9889,23.0024,173500.0
2005-10-04 10:00:00,34.07,34.07,34.03,34.03,103300.0,23.0024,23.0024,22.9754,22.9754,103300.0
2005-10-04 10:05:00,34.03,34.08,34.02,34.08,181100.0,22.9754,23.0092,22.9687,23.0092,181100.0
2005-10-04 10:10:00,34.07,34.1,34.06,34.07,55800.0,23.0024,23.0227,22.9957,23.0024,55800.0
2005-10-04 10:15:00,34.06,34.1,34.05,34.06,209300.0,22.9957,23.0227,22.9889,22.9957,209300.0
2005-10-04 10:20:00,34.06,34.07,34.04,34.04,33800.0,22.9957,23.0024,22.9822,22.9822,33800.0
2005-10-04 10:25:00,34.05,34.1,34.03,34.08,40700.0,22.9889,23.0227,22.9754,23.0092,40700.0
2005-10-04 10:30:00,34.08,34.08,34.01,34.01,44200.0,23.0092,23.0092,22.9619,22.9619,44200.0
2005-10-04 10:35:00,34.01,34.07,34.0,34.07,162200.0,22.9619,23.0024,22.9552,23.0024,162200.0
2005-10-04 10:40:00,34.07,34.3,34.06,34.2,237200.0,23.0024,23.1577,22.9957,23.0902,237200.0
2005-10-04 10:45:00,34.2,34.25,34.1,34.16,194600.0,23.0902,23.124,23.0227,23.0632,194600.0
2005-10-04 10:50:00,34.16,34.18,34.15,34.16,70600.0,23.0632,23.0767,23.0565,23.0632,70600.0
2005-10-04 10:55:00,34.16,34.16,34.1,34.1,25200.0,23.0632,23.0632,23.0227,23.0227,25200.0
2005-10-04 11:00:00,34.1,34.15,34.08,34.09,235500.0,23.0227,23.0565,23.0092,23.0159,235500.0
2005-10-04 11:05:00,34.08,34.09,33.97,33.97,78500.0,23.0092,23.0159,22.9349,22.9349,78500.0
2005-10-04 11:10:00,33.97,33.98,33.91,33.94,140200.0,22.9349,22.9417,22.8944,22.9147,140200.0
2005-10-04 11:15:00,33.93,33.94,33.84,33.84,115700.0,22.9079,22.9147,22.8472,22.8472,115700.0
2005-10-04 11:20:00,33.84,33.84,33.74,33.74,105700.0,22.8472,22.8472,22.7796,22.7796,105700.0
2005-10-04 11:25:00,33.74,33.84,33.72,33.82,98100.0,22.7796,22.8472,22.7661,22.8337,98100.0
2005-10-04 11:30:00,33.82,33.86,33.81,33.84,54800.0,22.8337,22.8607,22.8269,22.8472,54800.0
2005-10-04 11:35:00,33.84,33.9,33.84,33.9,58000.0,22.8472,22.8877,22.8472,22.8877,58000.0
2005-10-04 11:40:00,33.9,33.91,33.87,33.87,46100.0,22.8877,22.8944,22.8674,22.8674,46100.0
2005-10-04 11:45:00,33.87,33.87,33.76,33.82,47200.0,22.8674,22.8674,22.7931,22.8337,47200.0
2005-10-04 11:50:00,33.84,33.84,33.78,33.79,24600.0,22.8472,22.8472,22.8066,22.8134,24600.0
2005-10-04 11:55:00,33.78,33.81,33.76,33.76,26900.0,22.8066,22.8269,22.7931,22.7931,26900.0
2005-10-04 12:00:00,33.76,33.85,33.75,33.85,40900.0,22.7931,22.8539,22.7864,22.8539,40900.0
2005-10-04 12:05:00,33.83,33.83,33.75,33.75,51500.0,22.8404,22.8404,22.7864,22.7864,51500.0
2005-10-04 12:10:00,33.76,33.8,33.76,33.8,72000.0,22.7931,22.8201,22.7931,22.8201,72000.0
2005-10-04 12:15:00,33.8,33.8,33.68,33.69,73200.0,22.8201,22.8201,22.7391,22.7459,73200.0
2005-10-04 12:20:00,33.69,33.72,33.69,33.7,113200.0,22.7459,22.7661,22.7459,22.7526,113200.0
2005-10-04 12:25:00,33.7,33.73,33.7,33.72,57500.0,22.7526,22.7729,22.7526,22.7661,57500.0
2005-10-04 12:30:00,33.72,33.75,33.71,33.72,36600.0,22.7661,22.7864,22.7594,22.7661,36600.0
2005-10-04 12:35:00,33.71,33.72,33.6,33.6,140100.0,22.7594,22.7661,22.6851,22.6851,140100.0
2005-10-04 12:40:00,33.6,33.61,33.52,33.53,153900.0,22.6851,22.6919,22.6311,22.6379,153900.0
2005-10-04 12:45:00,33.53,33.59,33.53,33.58,124000.0,22.6379,22.6784,22.6379,22.6716,124000.0
2005-10-04 12:50:00,33.58,33.58,33.5,33.51,81000.0,22.6716,22.6716,22.6176,22.6244,81000.0
2005-10-04 12:55:00,33.5,33.5,33.42,33.43,120700.0,22.6176,22.6176,22.5636,22.5703,120700.0
2005-10-04 13:00:00,33.43,33.43,33.34,33.38,84100.0,22.5703,22.5703,22.5096,22.5366,84100.0
2005-10-04 13:05:00,33.37,33.38,33.36,33.37,39400.0,22.5298,22.5366,22.5231,22.5298,39400.0
2005-10-04 13:10:00,33.37,33.37,33.33,33.36,82700.0,22.5298,22.5298,22.5028,22.5231,82700.0
2005-10-04 13:15:00,33.36,33.45,33.36,33.4,39300.0,22.5231,22.5838,22.5231,22.5501,39300.0
2005-10-04 13:20:00,33.4,33.49,33.4,33.48,67600.0,22.5501,22.6108,22.5501,22.6041,67600.0
2005-10-04 13:25:00,33.49,33.52,33.45,33.48,30400.0,22.6108,22.6311,22.5838,22.6041,30400.0
2005-10-04 13:30:00,33.47,33.55,33.47,33.51,30700.0,22.5973,22.6514,22.5973,22.6244,30700.0
2005-10-04 13:35:00,33.5,33.53,33.5,33.53,116000.0,22.6176,22.6379,22.6176,22.6379,116000.0
2005-10-04 13:40:00,33.52,33.52,33.4,33.4,104400.0,22.6311,22.6311,22.5501,22.5501,104400.0
2005-10-04 13:45:00,33.4,33.41,33.39,33.4,21100.0,22.5501,22.5568,22.5433,22.5501,21100.0
2005-10-04 13:50:00,33.4,33.41,33.33,33.39,110200.0,22.5501,22.5568,22.5028,22.5433,110200.0
2005-10-04 13:55:00,33.36,33.41,33.3,33.33,32800.0,22.5231,22.5568,22.4826,22.5028,32800.0
2005-10-04 14:00:00,33.35,33.38,33.35,33.35,45000.0,22.5163,22.5366,22.5163,22.5163,45000.0
2005-10-04 14:05:00,33.36,33.36,33.26,33.26,81200.0,22.5231,22.5231,22.4556,22.4556,81200.0
2005-10-04 14:10:00,33.27,33.28,33.26,33.28,75900.0,22.4623,22.4691,22.4556,22.4691,75900.0
2005-10-04 14:15:00,33.29,33.34,33.25,33.3,110800.0,22.4758,22.5096,22.4488,22.4826,110800.0
2005-10-04 14:20:00,33.29,33.35,33.29,33.35,39500.0,22.4758,22.5163,22.4758,22.5163,39500.0
2005-10-04 14:25:00,33.36,33.37,33.32,33.32,64600.0,22.5231,22.5298,22.4961,22.4961,64600.0
2005-10-04 14:30:00,33.34,33.34,33.3,33.32,142100.0,22.5096,22.5096,22.4826,22.4961,142100.0
2005-10-04 14:35:00,33.32,33.35,33.28,33.29,75300.0,22.4961,22.5163,22.4691,22.4758,75300.0
2005-10-04 14:40:00,33.29,33.36,33.29,33.36,85100.0,22.4758,22.5231,22.4758,22.5231,85100.0
2005-10-04 14:45:00,33.36,33.5,33.35,33.5,109200.0,22.5231,22.6176,22.5163,22.6176,109200.0
2005-10-04 14:50:00,33.48,33.53,33.45,33.5,98600.0,22.6041,22.6379,22.5838,22.6176,98600.0
2005-10-04 14:55:00,33.5,33.53,33.5,33.51,71700.0,22.6176,22.6379,22.6176,22.6244,71700.0
2005-10-04 15:00:00,33.52,33.59,33.51,33.55,33000.0,22.6311,22.6784,22.6244,22.6514,33000.0
2005-10-04 15:05:00,33.56,33.59,33.51,33.51,106100.0,22.6581,22.6784,22.6244,22.6244,106100.0
2005-10-04 15:10:00,33.57,33.57,33.5,33.53,59200.0,22.6649,22.6649,22.6176,22.6379,59200.0
2005-10-04 15:15:00,33.54,33.54,33.47,33.47,89500.0,22.6446,22.6446,22.5973,22.5973,89500.0
2005-10-04 15:20:00,33.47,33.6,33.46,33.6,114800.0,22.5973,22.6851,22.5906,22.6851,114800.0
2005-10-04 15:25:00,33.6,33.65,33.6,33.64,138500.0,22.6851,22.7189,22.6851,22.7121,138500.0
2005-10-04 15:30:00,33.64,33.79,33.63,33.79,84800.0,22.7121,22.8134,22.7054,22.8134,84800.0
2005-10-04 15:35:00,33.78,33.83,33.78,33.82,146500.0,22.8066,22.8404,22.8066,22.8337,146500.0
2005-10-04 15:40:00,33.83,33.95,33.82,33.94,63600.0,22.8404,22.9214,22.8337,22.9147,63600.0
2005-10-04 15:45:00,33.95,34.05,33.95,34.02,104700.0,22.9214,22.9889,22.9214,22.9687,104700.0
2005-10-04 15:50:00,34.0,34.04,33.92,33.93,108800.0,22.9552,22.9822,22.9012,22.9079,108800.0
2005-10-04 15:55:00,33.92,33.92,33.75,33.85,81200.0,22.9012,22.9012,22.7864,22.8539,81200.0
2005-10-05 09:30:00,34.0,34.05,33.91,33.98,150200.0,22.9552,22.9889,22.8944,22.9417,150200.0
2005-10-05 09:35:00,33.96,33.96,33.9,33.95,177800.0,22.9282,22.9282,22.8877,22.9214,177800.0
2005-10-05 09:40:00,33.95,34.02,33.94,34.01,118000.0,22.9214,22.9687,22.9147,22.9619,118000.0
2005-10-05 09:45:00,34.01,34.02,33.95,34.01,208100.0,22.9619,22.9687,22.9214,22.9619,208100.0
2005-10-05 09:50:00,34.0,34.03,34.0,34.03,41300.0,22.9552,22.9754,22.9552,22.9754,41300.0
2005-10-05 09:55:00,34.04,34.04,34.02,34.04,99100.0,22.9822,22.9822,22.9687,22.9822,99100.0
2005-10-05 10:00:00,34.03,34.1,34.02,34.05,236000.0,22.9754,23.0227,22.9687,22.9889,236000.0
2005-10-05 10:05:00,34.07,34.08,34.03,34.03,98900.0,23.0024,23.0092,22.9754,22.9754,98900.0
2005-10-05 10:10:00,34.05,34.05,34.0,34.01,26900.0,22.9889,22.9889,22.9552,22.9619,26900.0
2005-10-05 10:15:00,34.01,34.03,34.0,34.03,14000.0,22.9619,22.9754,22.9552,22.9754,14000.0
2005-10-05 10:20:00,34.02,34.04,34.0,34.0,35200.0,22.9687,22.9822,22.9552,22.9552,35200.0
2005-10-05 10:25:00,34.0,34.03,33.96,33.98,132000.0,22.9552,22.9754,22.9282,22.9417,132000.0
2005-10-05 10:30:00,33.98,33.98,33.92,33.97,44300.0,22.9417,22.9417,22.9012,22.9349,44300.0
2005-10-05 10:35:00,33.97,34.0,33.95,33.97,18700.0,22.9349,22.9552,22.9214,22.9349,18700.0
2005-10-05 10:40:00,33.97,33.97,33.96,33.96,13400.0,22.9349,22.9349,22.9282,22.9282,13400.0
2005-10-05 10:45:00,33.96,34.03,33.96,34.03,94900.0,22.9282,22.9754,22.9282,22.9754,94900.0
2005-10-05 10:50:00,34.04,34.06,34.0,34.04,40900.0,22.9822,22.9957,22.9552,22.9822,40900.0
2005-10-05 10:55:00,34.04,34.05,34.0,34.03,30100.0,22.9822,22.9889,22.9552,22.9754,30100.0
2005-10-05 11:00:00,34.02,34.04,34.0,34.03,28300.0,22.9687,22.9822,22.9552,22.9754,28300.0
2005-10-05 11:05:00,34.03,34.03,34.0,34.03,27600.0,22.9754,22.9754,22.9552,22.9754,27600.0
2005-10-05 11:10:00,34.03,34.03,34.01,34.02,28000.0,22.9754,22.9754,22.9619,22.9687,28000.0
2005-10-05 11:15:00,34.02,34.02,34.01,34.01,12100.0,22.9687,22.9687,22.9619,22.9619,12100.0
2005-10-05 11:20:00,34.02,34.02,34.0,34.01,67800.0,22.9687,22.9687,22.9552,22.9619,67800.0
2005-10-05 11:25:00,34.01,34.01,34.0,34.01,26200.0,22.9619,22.9619,22.9552,22.9619,26200.0
2005-10-05 11:30:00,34.0,34.0,33.97,33.97,91900.0,22.9552,22.9552,22.9349,22.9349,91900.0
2005-10-05 11:35:00,33.99,33.99,33.97,33.98,16600.0,22.9484,22.9484,22.9349,22.9417,16600.0
2005-10-05 11:40:00,33.98,33.99,33.93,33.95,43400.0,22.9417,22.9484,22.9079,22.9214,43400.0
2005-10-05 11:45:00,33.94,33.97,33.91,33.91,65300.0,22.9147,22.9349,22.8944,22.8944,65300.0
2005-10-05 11:50:00,33.9,33.91,33.9,33.9,33900.0,22.8877,22.8944,22.8877,22.8877,33900.0
2005-10-05 11:55:00,33.9,33.94,33.85,33.85,83500.0,22.8877,22.9147,22.8539,22.8539,83500.0
2005-10-05 12:00:00,33.85,33.88,33.81,33.88,44900.0,22.8539,22.8742,22.8269,22.8742,44900.0
2005-10-05 12:05:00,33.86,33.94,33.86,33.94,63800.0,22.8607,22.9147,22.8607,22.9147,63800.0
2005-10-05 12:10:00,33.92,33.95,33.89,33.9,67500.0,22.9012,22.9214,22.8809,22.8877,67500.0
2005-10-05 12:15:00,33.9,33.9,33.88,33.88,21500.0,22.8877,22.8877,22.8742,22.8742,21500.0
2005-10-05 12:20:00,33.88,33.9,33.88,33.9,3700.0,22.8742,22.8877,22.8742,22.8877,3700.0
2005-10-05 12:25:00,33.9,33.9,33.88,33.88,22300.0,22.8877,22.8877,22.8742,22.8742,22300.0
2005-10-05 12:30:00,33.88,33.89,33.83,33.83,17800.0,22.8742,22.8809,22.8404,22.8404,17800.0
2005-10-05 12:35:00,33.85,33.89,33.84,33.86,9700.0,22.8539,22.8809,22.8472,22.8607,9700.0
2005-10-05 12:40:00,33.87,33.89,33.84,33.86,20800.0,22.8674,22.8809,22.8472,22.8607,20800.0
2005-10-05 12:45:00,33.88,33.88,33.84,33.85,8400.0,22.8742,22.8742,22.8472,22.8539,8400.0
2005-10-05 12:50:00,33.85,33.85,33.75,33.75,38200.0,22.8539,22.8539,22.7864,22.7864,38200.0
2005-10-05 12:55:00,33.77,33.79,33.76,33.76,8000.0,22.7999,22.8134,22.7931,22.7931,8000.0
2005-10-05 13:00:00,33.79,33.8,33.77,33.77,29800.0,22.8134,22.8201,22.7999,22.7999,29800.0
2005-10-05 13:05:00,33.78,33.83,33.77,33.81,42400.0,22.8066,22.8404,22.7999,22.8269,42400.0
2005-10-05 13:10:00,33.82,33.83,33.8,33.8,21600.0,22.8337,22.8404,22.8201,22.8201,21600.0
2005-10-05 13:15:00,33.8,33.83,33.8,33.82,2800.0,22.8201,22.8404,22.8201,22.8337,2800.0
2005-10-05 13:20:00,33.83,33.83,33.81,33.82,7500.0,22.8404,22.8404,22.8269,22.8337,7500.0
2005-10-05 13:25:00,33.82,33.82,33.78,33.81,7800.0,22.8337,22.8337,22.8066,22.8269,7800.0
2005-10-05 13:30:00,33.81,33.82,33.78,33.8,35900.0,22.8269,22.8337,22.8066,22.8201,35900.0
2005-10-05 13:35:00,33.78,33.82,33.78,33.81,38700.0,22.8066,22.8337,22.8066,22.8269,38700.0
2005-10-05 13:40:00,33.81,33.82,33.79,33.8,59600.0,22.8269,22.8337,22.8134,22.8201,59600.0
2005-10-05 13:45:00,33.79,33.81,33.78,33.81,90200.0,22.8134,22.8269,22.8066,22.8269,90200.0
2005-10-05 13:50:00,33.8,33.81,33.78,33.79,28200.0,22.8201,22.8269,22.8066,22.8134,28200.0
2005-10-05 13:55:00,33.79,33.79,33.71,33.72,22600.0,22.8134,22.8134,22.7594,22.7661,22600.0
2005-10-05 14:00:00,33.71,33.72,33.7,33.71,7100.0,22.7594,22.7661,22.7526,22.7594,7100.0
2005-10-05 14:05:00,33.71,33.72,33.65,33.69,114800.0,22.7594,22.7661,22.7189,22.7459,114800.0
2005-10-05 14:10:00,33.7,33.72,33.69,33.71,220200.0,22.7526,22.7661,22.7459,22.7594,220200.0
2005-10-05 14:15:00,33.71,33.75,33.71,33.72,23800.0,22.7594,22.7864,22.7594,22.7661,23800.0
2005-10-05 14:20:00,33.72,33.78,33.72,33.78,24600.0,22.7661,22.8066,22.7661,22.8066,24600.0
2005-10-05 14:25:00,33.78,33.83,33.75,33.82,70100.0,22.8066,22.8404,22.7864,22.8337,70100.0
2005-10-05 14:30:00,33.81,33.82,33.75,33.77,24200.0,22.8269,22.8337,22.7864,22.7999,24200.0
2005-10-05 14:35:00,33.76,33.78,33.76,33.76,26000.0,22.7931,22.8066,22.7931,22.7931,26000.0
2005-10-05 14:40:00,33.77,33.78,33.76,33.76,11000.0,22.7999,22.8066,22.7931,22.7931,11000.0
2005-10-05 14:45:00,33.76,33.76,33.7,33.7,162300.0,22.7931,22.7931,22.7526,22.7526,162300.0
2005-10-05 14:50:00,33.71,33.73,33.71,33.72,34900.0,22.7594,22.7729,22.7594,22.7661,34900.0
2005-10-05 14:55:00,33.72,33.75,33.72,33.72,39400.0,22.7661,22.7864,22.7661,22.7661,39400.0
2005-10-05 15:00:00,33.72,33.72,33.67,33.67,45100.0,22.7661,22.7661,22.7324,22.7324,45100.0
2005-10-05 15:05:00,33.67,33.67,33.6,33.63,31900.0,22.7324,22.7324,22.6851,22.7054,31900.0
2005-10-05 15:10:00,33.63,33.64,33.55,33.55,339200.0,22.7054,22.7121,22.6514,22.6514,339200.0
2005-10-05 15:15:00,33.56,33.56,33.46,33.46,135100.0,22.6581,22.6581,22.5906,22.5906,135100.0
2005-10-05 15:20:00,33.46,33.47,33.35,33.36,131500.0,22.5906,22.5973,22.5163,22.5231,131500.0
2005-10-05 15:25:00,33.36,33.48,33.32,33.48,200200.0,22.5231,22.6041,22.4961,22.6041,200200.0
2005-10-05 15:30:00,33.48,33.5,33.45,33.49,206600.0,22.6041,22.6176,22.5838,22.6108,206600.0
2005-10-05 15:35:00,33.49,33.51,33.48,33.48,340400.0,22.6108,22.6244,22.6041,22.6041,340400.0
2005-10-05 15:40:00,33.48,33.48,33.44,33.47,50400.0,22.6041,22.6041,22.5771,22.5973,50400.0
2005-10-05 15:45:00,33.47,34.0,33.45,33.99,386300.0,22.5973,22.9552,22.5838,22.9484,386300.0
2005-10-05 15:50:00,33.55,33.99,33.48,33.48,399200.0,22.6514,22.9484,22.6041,22.6041,399200.0
2005-10-05 15:55:00,33.45,33.9,33.45,33.52,248600.0,22.5838,22.8877,22.5838,22.6311,248600.0
2005-10-06 09:30:00,33.4,33.41,33.37,33.4,77100.0,22.5501,22.5568,22.5298,22.5501,77100.0
2005-10-06 09:35:00,33.38,33.45,33.35,33.45,64500.0,22.5366,22.5838,22.5163,22.5838,64500.0
2005-10-06 09:40:00,33.45,33.54,33.45,33.51,62900.0,22.5838,22.6446,22.5838,22.6244,62900.0
2005-10-06 09:45:00,33.55,33.63,33.53,33.6,131300.0,22.6514,22.7054,22.6379,22.6851,131300.0
2005-10-06 09:50:00,33.6,33.65,33.5,33.5,697500.0,22.6851,22.7189,22.6176,22.6176,697500.0
2005-10-06 09:55:00,33.51,33.52,33.45,33.45,118900.0,22.6244,22.6311,22.5838,22.5838,118900.0
2005-10-06 10:00:00,33.45,33.45,33.4,33.44,595000.0,22.5838,22.5838,22.5501,22.5771,595000.0
2005-10-06 10:05:00,33.43,33.47,33.43,33.47,35600.0,22.5703,22.5973,22.5703,22.5973,35600.0
2005-10-06 10:10:00,33.45,33.45,33.39,33.39,218200.0,22.5838,22.5838,22.5433,22.5433,218200.0
2005-10-06 10:15:00,33.39,33.45,33.39,33.45,30400.0,22.5433,22.5838,22.5433,22.5838,30400.0
2005-10-06 10:20:00,33.44,33.45,33.43,33.45,32400.0,22.5771,22.5838,22.5703,22.5838,32400.0
2005-10-06 10:25:00,33.44,33.49,33.44,33.46,60700.0,22.5771,22.6108,22.5771,22.5906,60700.0
2005-10-06 10:30:00,33.46,33.49,33.44,33.45,45900.0,22.5906,22.6108,22.5771,22.5838,45900.0
2005-10-06 10:35:00,33.44,33.46,33.42,33.45,41200.0,22.5771,22.5906,22.5636,22.5838,41200.0
2005-10-06 10:40:00,33.45,33.49,33.45,33.49,36500.0,22.5838,22.6108,22.5838,22.6108,36500.0
2005-10-06 10:45:00,33.49,33.5,33.45,33.45,52700.0,22.6108,22.6176,22.5838,22.5838,52700.0
2005-10-06 10:50:00,33.44,33.48,33.44,33.46,33100.0,22.5771,22.6041,22.5771,22.5906,33100.0
2005-10-06 10:55:00,33.46,33.48,33.46,33.47,29200.0,22.5906,22.6041,22.5906,22.5973,29200.0
2005-10-06 11:00:00,33.46,33.46,33.44,33.45,40300.0,22.5906,22.5906,22.5771,22.5838,40300.0
2005-10-06 11:05:00,33.45,33.47,33.45,33.47,107100.0,22.5838,22.5973,22.5838,22.5973,107100.0
2005-10-06 11:10:00,33.47,33.48,33.42,33.43,93700.0,22.5973,22.6041,22.5636,22.5703,93700.0
2005-10-06 11:15:00,33.43,33.44,33.41,33.42,69100.0,22.5703,22.5771,22.5568,22.5636,69100.0
2005-10-06 11:20:00,33.43,33.44,33.42,33.43,27200.0,22.5703,22.5771,22.5636,22.5703,27200.0
2005-10-06 11:25:00,33.43,33.45,33.43,33.45,198000.0,22.5703,22.5838,22.5703,22.5838,198000.0
2005-10-06 11:30:00,33.45,33.52,33.45,33.52,53200.0,22.5838,22.6311,22.5838,22.6311,53200.0
2005-10-06 11:35:00,33.52,33.53,33.48,33.48,151300.0,22.6311,22.6379,22.6041,22.6041,151300.0
2005-10-06 11:40:00,33.48,33.5,33.45,33.45,177800.0,22.6041,22.6176,22.5838,22.5838,177800.0
2005-10-06 11:45:00,33.46,33.47,33.45,33.45,33000.0,22.5906,22.5973,22.5838,22.5838,33000.0
2005-10-06 11:50:00,33.45,33.46,33.45,33.45,92000.0,22.5838,22.5906,22.5838,22.5838,92000.0
2005-10-06 11:55:00,33.45,33.46,33.45,33.45,13500.0,22.5838,22.5906,22.5838,22.5838,13500.0
2005-10-06 12:00:00,33.46,33.47,33.45,33.46,9700.0,22.5906,22.5973,22.5838,22.5906,9700.0
2005-10-06 12:05:00,33.46,33.47,33.46,33.47,121900.0,22.5906,22.5973,22.5906,22.5973,121900.0
2005-10-06 12:10:00,33.46,33.48,33.46,33.47,11800.0,22.5906,22.6041,22.5906,22.5973,11800.0
2005-10-06 12:15:00,33.47,33.48,33.46,33.47,13300.0,22.5973,22.6041,22.5906,22.5973,13300.0
2005-10-06 12:20:00,33.47,33.5,33.47,33.5,287500.0,22.5973,22.6176,22.5973,22.6176,287500.0
2005-10-06 12:25:00,33.48,33.51,33.48,33.48,41200.0,22.6041,22.6244,22.6041,22.6041,41200.0
2005-10-06 12:30:00,33.48,33.48,33.46,33.47,22900.0,22.6041,22.6041,22.5906,22.5973,22900.0
2005-10-06 12:35:00,33.47,33.48,33.47,33.47,7400.0,22.5973,22.6041,22.5973,22.5973,7400.0
2005-10-06 12:40:00,33.47,33.5,33.47,33.5,36900.0,22.5973,22.6176,22.5973,22.6176,36900.0
2005-10-06 12:45:00,33.5,33.5,33.49,33.49,15800.0,22.6176,22.6176,22.6108,22.6108,15800.0
2005-10-06 12:50:00,33.49,33.49,33.46,33.46,11900.0,22.6108,22.6108,22.5906,22.5906,11900.0
2005-10-06 12:55:00,33.46,33.47,33.46,33.46,5400.0,22.5906,22.5973,22.5906,22.5906,5400.0
2005-10-06 13:00:00,33.46,33.47,33.46,33.46,147400.0,22.5906,22.5973,22.5906,22.5906,147400.0
2005-10-06 13:05:00,33.47,33.51,33.46,33.51,178800.0,22.5973,22.6244,22.5906,22.6244,178800.0
2005-10-06 13:10:00,33.51,33.52,33.48,33.51,141500.0,22.6244,22.6311,22.6041,22.6244,141500.0
2005-10-06 13:15:00,33.51,33.53,33.48,33.51,100500.0,22.6244,22.6379,22.6041,22.6244,100500.0
2005-10-06 13:20:00,33.51,33.51,33.5,33.5,70000.0,22.6244,22.6244,22.6176,22.6176,70000.0
2005-10-06 13:25:00,33.5,33.53,33.49,33.53,62300.0,22.6176,22.6379,22.6108,22.6379,62300.0
2005-10-06 13:30:00,33.52,33.52,33.51,33.51,11700.0,22.6311,22.6311,22.6244,22.6244,11700.0
2005-10-06 13:35:00,33.53,33.53,33.46,33.49,75300.0,22.6379,22.6379,22.5906,22.6108,75300.0
2005-10-06 13:40:00,33.48,33.5,33.48,33.48,148200.0,22.6041,22.6176,22.6041,22.6041,148200.0
2005-10-06 13:45:00,33.48,33.48,33.46,33.46,21900.0,22.6041,22.6041,22.5906,22.5906,21900.0
2005-10-06 13:50:00,33.45,33.48,33.45,33.48,157400.0,22.5838,22.6041,22.5838,22.6041,157400.0
2005-10-06 13:55:00,33.48,33.48,33.45,33.46,177200.0,22.6041,22.6041,22.5838,22.5906,177200.0
2005-10-06 14:00:00,33.48,33.48,33.44,33.44,131600.0,22.6041,22.6041,22.5771,22.5771,131600.0
2005-10-06 14:05:00,33.45,33.45,33.43,33.43,53300.0,22.5838,22.5838,22.5703,22.5703,53300.0
2005-10-06 14:10:00,33.43,33.43,33.37,33.37,6600.0,22.5703,22.5703,22.5298,22.5298,6600.0
2005-10-06 14:15:00,33.37,33.41,33.36,33.41,41700.0,22.5298,22.5568,22.5231,22.5568,41700.0
2005-10-06 14:20:00,33.4,33.41,33.4,33.41,11000.0,22.5501,22.5568,22.5501,22.5568,11000.0
2005-10-06 14:25:00,33.4,33.43,33.4,33.42,13500.0,22.5501,22.5703,22.5501,22.5636,13500.0
2005-10-06 14:30:00,33.42,33.42,33.4,33.4,390700.0,22.5636,22.5636,22.5501,22.5501,390700.0
2005-10-06 14:35:00,33.4,33.4,33.38,33.38,64100.0,22.5501,22.5501,22.5366,22.5366,64100.0
2005-10-06 14:40:00,33.38,33.38,33.35,33.35,81700.0,22.5366,22.5366,22.5163,22.5163,81700.0
2005-10-06 14:45:00,33.36,33.38,33.31,33.31,203500.0,22.5231,22.5366,22.4893,22.4893,203500.0
2005-10-06 14:50:00,33.31,33.34,33.28,33.29,65400.0,22.4893,22.5096,22.4691,22.4758,65400.0
2005-10-06 14:55:00,33.29,33.29,33.21,33.25,139500.0,22.4758,22.4758,22.4218,22.4488,139500.0
2005-10-06 15:00:00,33.24,33.27,33.23,33.27,172200.0,22.4421,22.4623,22.4353,22.4623,172200.0
2005-10-06 15:05:00,33.26,33.28,33.24,33.25,67700.0,22.4556,22.4691,22.4421,22.4488,67700.0
2005-10-06 15:10:00,33.25,33.3,33.25,33.3,13400.0,22.4488,22.4826,22.4488,22.4826,13400.0
2005-10-06 15:15:00,33.3,33.3,33.27,33.27,23800.0,22.4826,22.4826,22.4623,22.4623,23800.0
2005-10-06 15:20:00,33.27,33.27,33.25,33.25,58500.0,22.4623,22.4623,22.4488,22.4488,58500.0
2005-10-06 15:25:00,33.25,33.26,33.25,33.26,48500.0,22.4488,22.4556,22.4488,22.4556,48500.0
2005-10-06 15:30:00,33.26,33.29,33.26,33.29,20800.0,22.4556,22.4758,22.4556,22.4758,20800.0
2005-10-06 15:35:00,33.29,33.32,33.29,33.31,37800.0,22.4758,22.4961,22.4758,22.4893,37800.0
2005-10-06 15:40:00,33.3,33.35,33.3,33.35,78600.0,22.4826,22.5163,22.4826,22.5163,78600.0
2005-10-06 15:45:00,33.37,33.39,33.22,33.26,83700.0,22.5298,22.5433,22.4286,22.4556,83700.0
2005-10-06 15:50:00,33.36,33.39,33.35,33.35,190200.0,22.5231,22.5433,22.5163,22.5163,190200.0
2005-10-06 15:55:00,33.34,33.4,33.33,33.4,218000.0,22.5096,22.5501,22.5028,22.5501,218000.0
2005-10-07 09:30:00,33.28,33.28,33.28,33.28,55600.0,22.4691,22.4691,22.4691,22.4691,55600.0
2005-10-07 09:35:00,33.29,33.33,33.27,33.27,29300.0,22.4758,22.5028,22.4623,22.4623,29300.0
2005-10-07 09:40:00,33.27,33.32,33.26,33.3,22500.0,22.4623,22.4961,22.4556,22.4826,22500.0
2005-10-07 09:45:00,33.29,33.3,33.22,33.25,113800.0,22.4758,22.4826,22.4286,22.4488,113800.0
2005-10-07 09:50:00,33.25,33.26,33.22,33.25,98500.0,22.4488,22.4556,22.4286,22.4488,98500.0
2005-10-07 09:55:00,33.25,33.27,33.22,33.24,78600.0,22.4488,22.4623,22.4286,22.4421,78600.0
2005-10-07 10:00:00,33.25,33.25,33.23,33.25,126900.0,22.4488,22.4488,22.4353,22.4488,126900.0
2005-10-07 10:05:00,33.25,33.27,33.22,33.27,209300.0,22.4488,22.4623,22.4286,22.4623,209300.0
2005-10-07 10:10:00,33.27,33.31,33.27,33.29,141000.0,22.4623,22.4893,22.4623,22.4758,141000.0
2005-10-07 10:15:00,33.28,33.33,33.25,33.27,114400.0,22.4691,22.5028,22.4488,22.4623,114400.0
2005-10-07 10:20:00,33.27,33.28,33.25,33.27,95300.0,22.4623,22.4691,22.4488,22.4623,95300.0
2005-10-07 10:25:00,33.27,33.29,33.25,33.28,345000.0,22.4623,22.4758,22.4488,22.4691,345000.0
2005-10-07 10:30:00,33.29,33.34,33.28,33.29,45300.0,22.4758,22.5096,22.4691,22.4758,45300.0
2005-10-07 10:35:00,33.29,33.32,33.25,33.3,166100.0,22.4758,22.4961,22.4488,22.4826,166100.0
2005-10-07 10:40:00,33.29,33.32,33.29,33.3,184700.0,22.4758,22.4961,22.4758,22.4826,184700.0
2005-10-07 10:45:00,33.32,33.33,33.28,33.29,110200.0,22.4961,22.5028,22.4691,22.4758,110200.0
2005-10-07 10:50:00,33.29,33.29,33.27,33.29,23100.0,22.4758,22.4758,22.4623,22.4758,23100.0
2005-10-07 10:55:00,33.29,33.3,33.27,33.28,315900.0,22.4758,22.4826,22.4623,22.4691,315900.0
2005-10-07 11:00:00,33.28,33.31,33.28,33.28,234400.0,22.4691,22.4893,22.4691,22.4691,234400.0
2005-10-07 11:05:00,33.28,33.3,33.26,33.26,20600.0,22.4691,22.4826,22.4556,22.4556,20600.0
2005-10-07 11:10:00,33.26,33.27,33.26,33.27,7900.0,22.4556,22.4623,22.4556,22.4623,7900.0
2005-10-07 11:15:00,33.26,33.27,33.26,33.27,39700.0,22.4556,22.4623,22.4556,22.4623,39700.0
2005-10-07 11:20:00,33.26,33.28,33.25,33.27,161400.0,22.4556,22.4691,22.4488,22.4623,161400.0
2005-10-07 11:25:00,33.26,33.29,33.26,33.28,68500.0,22.4556,22.4758,22.4556,22.4691,68500.0
2005-10-07 11:30:00,33.28,33.29,33.27,33.29,45600.0,22.4691,22.4758,22.4623,22.4758,45600.0
2005-10-07 11:35:00,33.28,33.28,33.26,33.26,18900.0,22.4691,22.4691,22.4556,22.4556,18900.0
2005-10-07 11:40:00,33.26,33.28,33.24,33.27,64400.0,22.4556,22.4691,22.4421,22.4623,64400.0
2005-10-07 11:45:00,33.27,33.27,33.24,33.25,88300.0,22.4623,22.4623,22.4421,22.4488,88300.0
2005-10-07 11:50:00,33.25,33.28,33.23,33.28,108800.0,22.4488,22.4691,22.4353,22.4691,108800.0
2005-10-07 11:55:00,33.28,33.28,33.25,33.26,20600.0,22.4691,22.4691,22.4488,22.4556,20600.0
2005-10-07 12:00:00,33.25,33.26,33.23,33.24,33600.0,22.4488,22.4556,22.4353,22.4421,33600.0
2005-10-07 12:05:00,33.24,33.26,33.24,33.25,64100.0,22.4421,22.4556,22.4421,22.4488,64100.0
2005-10-07 12:10:00,33.25,33.26,33.25,33.25,10300.0,22.4488,22.4556,22.4488,22.4488,10300.0
2005-10-07 12:15:00,33.25,33.26,33.25,33.26,6100.0,22.4488,22.4556,22.4488,22.4556,6100.0
2005-10-07 12:20:00,33.26,33.26,33.25,33.25,16900.0,22.4556,22.4556,22.4488,22.4488,16900.0
2005-10-07 12:25:00,33.25,33.26,33.25,33.25,7900.0,22.4488,22.4556,22.4488,22.4488,7900.0
2005-10-07 12:30:00,33.25,33.26,33.25,33.25,18100.0,22.4488,22.4556,22.4488,22.4488,18100.0
2005-10-07 12:35:00,33.25,33.25,33.24,33.24,12500.0,22.4488,22.4488,22.4421,22.4421,12500.0
2005-10-07 12:40:00,33.24,33.24,33.2,33.2,17000.0,22.4421,22.4421,22.4151,22.4151,17000.0
2005-10-07 12:45:00,33.2,33.2,33.18,33.2,64700.0,22.4151,22.4151,22.4016,22.4151,64700.0
2005-10-07 12:50:00,33.2,33.2,33.18,33.2,40900.0,22.4151,22.4151,22.4016,22.4151,40900.0
2005-10-07 12:55:00,33.2,33.22,33.2,33.21,1014800.0,22.4151,22.4286,22.4151,22.4218,1014800.0
2005-10-07 13:00:00,33.21,33.21,33.19,33.19,69300.0,22.4218,22.4218,22.4083,22.4083,69300.0
2005-10-07 13:05:00,33.19,33.19,33.18,33.19,38400.0,22.4083,22.4083,22.4016,22.4083,38400.0
2005-10-07 13:10:00,33.18,33.18,33.15,33.17,38300.0,22.4016,22.4016,22.3813,22.3948,38300.0
2005-10-07 13:15:00,33.17,33.17,33.16,33.17,31500.0,22.3948,22.3948,22.388,22.3948,31500.0
2005-10-07 13:20:00,33.17,33.19,33.17,33.19,13100.0,22.3948,22.4083,22.3948,22.4083,13100.0
2005-10-07 13:25:00,33.19,33.26,33.19,33.25,53400.0,22.4083,22.4556,22.4083,22.4488,53400.0
2005-10-07 13:30:00,33.24,33.24,33.22,33.23,13500.0,22.4421,22.4421,22.4286,22.4353,13500.0
2005-10-07 13:35:00,33.23,33.23,33.21,33.21,6100.0,22.4353,22.4353,22.4218,22.4218,6100.0
2005-10-07 13:40:00,33.21,33.21,33.19,33.19,15700.0,22.4218,22.4218,22.4083,22.4083,15700.0
2005-10-07 13:45:00,33.19,33.2,33.19,33.19,26800.0,22.4083,22.4151,22.4083,22.4083,26800.0
2005-10-07 13:50:00,33.19,33.2,33.19,33.19,16400.0,22.4083,22.4151,22.4083,22.4083,16400.0
2005-10-07 13:55:00,33.2,33.2,33.18,33.18,48300.0,22.4151,22.4151,22.4016,22.4016,48300.0
2005-10-07 14:00:00,33.18,33.19,33.18,33.18,85700.0,22.4016,22.4083,22.4016,22.4016,85700.0
2005-10-07 14:05:00,33.18,33.19,33.18,33.18,14700.0,22.4016,22.4083,22.4016,22.4016,14700.0
2005-10-07 14:10:00,33.18,33.21,33.18,33.19,71200.0,22.4016,22.4218,22.4016,22.4083,71200.0
2005-10-07 14:15:00,33.19,33.19,33.18,33.19,19300.0,22.4083,22.4083,22.4016,22.4083,19300.0
2005-10-07 14:20:00,33.19,33.21,33.18,33.2,113500.0,22.4083,22.4218,22.4016,22.4151,113500.0
2005-10-07 14:25:00,33.21,33.23,33.2,33.2,57200.0,22.4218,22.4353,22.4151,22.4151,57200.0
2005-10-07 14:30:00,33.2,33.2,33.15,33.16,97700.0,22.4151,22.4151,22.3813,22.388,97700.0
2005-10-07 14:35:00,33.16,33.17,33.15,33.16,23900.0,22.388,22.3948,22.3813,22.388,23900.0
2005-10-07 14:40:00,33.17,33.18,33.15,33.17,167700.0,22.3948,22.4016,22.3813,22.3948,167700.0
2005-10-07 14:45:00,33.17,33.18,33.15,33.15,41900.0,22.3948,22.4016,22.3813,22.3813,41900.0
2005-10-07 14:50:00,33.15,33.15,33.13,33.14,15300.0,22.3813,22.3813,22.3678,22.3745,15300.0
2005-10-07 14:55:00,33.14,33.16,33.13,33.14,33900.0,22.3745,22.388,22.3678,22.3745,33900.0
2005-10-07 15:00:00,33.15,33.16,33.14,33.15,30100.0,22.3813,22.388,22.3745,22.3813,30100.0
2005-10-07 15:05:00,33.15,33.15,33.13,33.13,35700.0,22.3813,22.3813,22.3678,22.3678,35700.0
2005-10-07 15:10:00,33.13,33.15,33.13,33.15,26100.0,22.3678,22.3813,22.3678,22.3813,26100.0
2005-10-07 15:15:00,33.15,33.16,33.14,33.16,26700.0,22.3813,22.388,22.3745,22.388,26700.0
2005-10-07 15:20:00,33.16,33.19,33.15,33.18,18300.0,22.388,22.4083,22.3813,22.4016,18300.0
2005-10-07 15:25:00,33.19,33.2,33.18,33.19,36000.0,22.4083,22.4151,22.4016,22.4083,36000.0
2005-10-07 15:30:00,33.2,33.26,33.2,33.26,63900.0,22.4151,22.4556,22.4151,22.4556,63900.0
2005-10-07 15:35:00,33.25,33.26,33.24,33.26,54500.0,22.4488,22.4556,22.4421,22.4556,54500.0
2005-10-07 15:40:00,33.25,33.26,33.25,33.26,17100.0,22.4488,22.4556,22.4488,22.4556,17100.0
2005-10-07 15:45:00,33.26,33.32,33.25,33.3,72500.0,22.4556,22.4961,22.4488,22.4826,72500.0
2005-10-07 15:50:00,33.31,33.35,33.31,33.34,35800.0,22.4893,22.5163,22.4893,22.5096,35800.0
2005-10-07 15:55:00,33.35,33.6,33.35,33.6,82100.0,22.5163,22.6851,22.5163,22.6851,82100.0
2005-10-10 09:30:00,33.6,33.6,33.4,33.4,67400.0,22.6851,22.6851,22.5501,22.5501,67400.0
2005-10-10 09:35:00,33.4,33.44,33.38,33.41,26100.0,22.5501,22.5771,22.5366,22.5568,26100.0
2005-10-10 09:40:00,33.4,33.41,33.35,33.35,49000.0,22.5501,22.5568,22.5163,22.5163,49000.0
2005-10-10 09:45:00,33.34,33.43,33.34,33.41,33600.0,22.5096,22.5703,22.5096,22.5568,33600.0
2005-10-10 09:50:00,33.43,33.43,33.4,33.42,22500.0,22.5703,22.5703,22.5501,22.5636,22500.0
2005-10-10 09:55:00,33.42,33.42,33.4,33.4,14700.0,22.5636,22.5636,22.5501,22.5501,14700.0
2005-10-10 10:00:00,33.4,33.4,33.33,33.33,44800.0,22.5501,22.5501,22.5028,22.5028,44800.0
2005-10-10 10:05:00,33.33,33.34,33.2,33.2,73800.0,22.5028,22.5096,22.4151,22.4151,73800.0
2005-10-10 10:10:00,33.2,33.2,33.17,33.19,72500.0,22.4151,22.4151,22.3948,22.4083,72500.0
2005-10-10 10:15:00,33.19,33.2,33.13,33.13,83000.0,22.4083,22.4151,22.3678,22.3678,83000.0
2005-10-10 10:20:00,33.14,33.16,33.11,33.13,34100.0,22.3745,22.388,22.3543,22.3678,34100.0
2005-10-10 10:25:00,33.13,33.15,33.12,33.15,40400.0,22.3678,22.3813,22.361,22.3813,40400.0
2005-10-10 10:30:00,33.15,33.17,33.12,33.17,38500.0,22.3813,22.3948,22.361,22.3948,38500.0
2005-10-10 10:35:00,33.17,33.2,33.16,33.19,17300.0,22.3948,22.4151,22.388,22.4083,17300.0
2005-10-10 10:40:00,33.18,33.27,33.18,33.27,91400.0,22.4016,22.4623,22.4016,22.4623,91400.0
2005-10-10 10:45:00,33.27,33.31,33.24,33.25,149300.0,22.4623,22.4893,22.4421,22.4488,149300.0
2005-10-10 10:50:00,33.25,33.26,33.24,33.25,27800.0,22.4488,22.4556,22.4421,22.4488,27800.0
2005-10-10 10:55:00,33.25,33.3,33.25,33.25,75300.0,22.4488,22.4826,22.4488,22.4488,75300.0
2005-10-10 11:00:00,33.25,33.26,33.21,33.21,21400.0,22.4488,22.4556,22.4218,22.4218,21400.0
2005-10-10 11:05:00,33.21,33.21,33.17,33.17,25600.0,22.4218,22.4218,22.3948,22.3948,25600.0
2005-10-10 11:10:00,33.17,33.18,33.12,33.12,16300.0,22.3948,22.4016,22.361,22.361,16300.0
2005-10-10 11:15:00,33.11,33.11,33.1,33.1,19000.0,22.3543,22.3543,22.3475,22.3475,19000.0
2005-10-10 11:20:00,33.1,33.11,33.06,33.08,24900.0,22.3475,22.3543,22.3205,22.334,24900.0
2005-10-10 11:25:00,33.08,33.12,33.07,33.1,42300.0,22.334,22.361,22.3273,22.3475,42300.0
2005-10-10 11:30:00,33.1,33.11,33.06,33.1,35800.0,22.3475,22.3543,22.3205,22.3475,35800.0
2005-10-10 11:35:00,33.05,33.05,33.02,33.05,90700.0,22.3138,22.3138,22.2935,22.3138,90700.0
2005-10-10 11:40:00,33.04,33.05,33.02,33.03,22900.0,22.307,22.3138,22.2935,22.3003,22900.0
2005-10-10 11:45:00,33.04,33.05,33.02,33.02,96300.0,22.307,22.3138,22.2935,22.2935,96300.0
2005-10-10 11:50:00,33.02,33.03,33.02,33.02,4800.0,22.2935,22.3003,22.2935,22.2935,4800.0
2005-10-10 11:55:00,33.03,33.08,33.03,33.07,46700.0,22.3003,22.334,22.3003,22.3273,46700.0
2005-10-10 12:00:00,33.08,33.11,33.06,33.1,26800.0,22.334,22.3543,22.3205,22.3475,26800.0
2005-10-10 12:05:00,33.1,33.11,33.07,33.11,8800.0,22.3475,22.3543,22.3273,22.3543,8800.0
2005-10-10 12:10:00,33.1,33.1,33.06,33.06,35200.0,22.3475,22.3475,22.3205,22.3205,35200.0
2005-10-10 12:15:00,33.06,33.1,33.05,33.05,63600.0,22.3205,22.3475,22.3138,22.3138,63600.0
2005-10-10 12:20:00,33.05,33.07,33.05,33.06,35400.0,22.3138,22.3273,22.3138,22.3205,35400.0
2005-10-10 12:25:00,33.06,33.07,33.05,33.06,17800.0,22.3205,22.3273,22.3138,22.3205,17800.0
2005-10-10 12:30:00,33.07,33.07,33.05,33.06,7200.0,22.3273,22.3273,22.3138,22.3205,7200.0
2005-10-10 12:35:00,33.06,33.06,33.05,33.05,15200.0,22.3205,22.3205,22.3138,22.3138,15200.0
2005-10-10 12:40:00,33.06,33.06,33.05,33.05,38800.0,22.3205,22.3205,22.3138,22.3138,38800.0
2005-10-10 12:45:00,33.06,33.06,33.05,33.06,35700.0,22.3205,22.3205,22.3138,22.3205,35700.0
2005-10-10 12:50:00,33.05,33.07,33.05,33.06,12100.0,22.3138,22.3273,22.3138,22.3205,12100.0
2005-10-10 12:55:00,33.06,33.07,33.05,33.05,21200.0,22.3205,22.3273,22.3138,22.3138,21200.0
2005-10-10 13:00:00,33.06,33.07,33.05,33.06,13800.0,22.3205,22.3273,22.3138,22.3205,13800.0
2005-10-10 13:05:00,33.07,33.12,33.06,33.11,35600.0,22.3273,22.361,22.3205,22.3543,35600.0
2005-10-10 13:10:00,33.11,33.16,33.11,33.16,33600.0,22.3543,22.388,22.3543,22.388,33600.0
2005-10-10 13:15:00,33.15,33.17,33.14,33.16,25600.0,22.3813,22.3948,22.3745,22.388,25600.0
2005-10-10 13:20:00,33.17,33.17,33.14,33.15,30700.0,22.3948,22.3948,22.3745,22.3813,30700.0
2005-10-10 13:25:00,33.16,33.17,33.11,33.11,34300.0,22.388,22.3948,22.3543,22.3543,34300.0
2005-10-10 13:30:00,33.12,33.15,33.11,33.15,16200.0,22.361,22.3813,22.3543,22.3813,16200.0
2005-10-10 13:35:00,33.15,33.17,33.11,33.13,32700.0,22.3813,22.3948,22.3543,22.3678,32700.0
2005-10-10 13:40:00,33.12,33.12,33.09,33.09,5200.0,22.361,22.361,22.3408,22.3408,5200.0
2005-10-10 13:45:00,33.1,33.11,33.05,33.05,28800.0,22.3475,22.3543,22.3138,22.3138,28800.0
2005-10-10 13:50:00,33.05,33.09,33.05,33.09,14800.0,22.3138,22.3408,22.3138,22.3408,14800.0
2005-10-10 13:55:00,33.08,33.1,33.07,33.07,22600.0,22.334,22.3475,22.3273,22.3273,22600.0
2005-10-10 14:00:00,33.05,33.07,33.05,33.06,34200.0,22.3138,22.3273,22.3138,22.3205,34200.0
2005-10-10 14:05:00,33.06,33.07,33.06,33.07,10700.0,22.3205,22.3273,22.3205,22.3273,10700.0
2005-10-10 14:10:00,33.07,33.12,33.06,33.12,16600.0,22.3273,22.361,22.3205,22.361,16600.0
2005-10-10 14:15:00,33.12,33.12,33.08,33.08,17600.0,22.361,22.361,22.334,22.334,17600.0
2005-10-10 14:20:00,33.08,33.11,33.07,33.1,51200.0,22.334,22.3543,22.3273,22.3475,51200.0
2005-10-10 14:25:00,33.1,33.11,33.07,33.07,17500.0,22.3475,22.3543,22.3273,22.3273,17500.0
2005-10-10 14:30:00,33.07,33.08,33.05,33.07,53300.0,22.3273,22.334,22.3138,22.3273,53300.0
2005-10-10 14:35:00,33.07,33.07,33.02,33.02,63800.0,22.3273,22.3273,22.2935,22.2935,63800.0
2005-10-10 14:40:00,33.02,33.04,33.02,33.02,25500.0,22.2935,22.307,22.2935,22.2935,25500.0
2005-10-10 14:45:00,33.02,33.03,33.01,33.01,21100.0,22.2935,22.3003,22.2868,22.2868,21100.0
2005-10-10 14:50:00,33.01,33.03,33.01,33.02,25500.0,22.2868,22.3003,22.2868,22.2935,25500.0
2005-10-10 14:55:00,33.02,33.02,33.01,33.01,30300.0,22.2935,22.2935,22.2868,22.2868,30300.0
2005-10-10 15:00:00,33.01,33.01,33.0,33.0,244000.0,22.2868,22.2868,22.28,22.28,244000.0
2005-10-10 15:05:00,33.0,33.06,33.0,33.05,95200.0,22.28,22.3205,22.28,22.3138,95200.0
2005-10-10 15:10:00,33.05,33.08,33.05,33.06,59200.0,22.3138,22.334,22.3138,22.3205,59200.0
2005-10-10 15:15:00,33.07,33.09,33.05,33.09,22100.0,22.3273,22.3408,22.3138,22.3408,22100.0
2005-10-10 15:20:00,33.09,33.13,33.09,33.13,66500.0,22.3408,22.3678,22.3408,22.3678,66500.0
2005-10-10 15:25:00,33.12,33.12,33.09,33.09,35200.0,22.361,22.361,22.3408,22.3408,35200.0
2005-10-10 15:30:00,33.09,33.11,33.08,33.08,70800.0,22.3408,22.3543,22.334,22.334,70800.0
2005-10-10 15:35:00,33.08,33.14,33.08,33.12,89500.0,22.334,22.3745,22.334,22.361,89500.0
2005-10-10 15:40:00,33.12,33.13,33.05,33.13,64000.0,22.361,22.3678,22.3138,22.3678,64000.0
2005-10-10 15:45:00,33.13,33.15,33.12,33.13,68800.0,22.3678,22.3813,22.361,22.3678,68800.0
2005-10-10 15:50:00,33.13,33.14,33.12,33.12,85700.0,22.3678,22.3745,22.361,22.361,85700.0
2005-10-10 15:55:00,33.12,33.13,33.03,33.03,72100.0,22.361,22.3678,22.3003,22.3003,72100.0
2005-10-11 09:30:00,33.04,33.05,33.04,33.04,98200.0,22.307,22.3138,22.307,22.307,98200.0
2005-10-11 09:35:00,33.05,33.11,33.04,33.11,79200.0,22.3138,22.3543,22.307,22.3543,79200.0
2005-10-11 09:40:00,33.1,33.15,33.1,33.12,53000.0,22.3475,22.3813,22.3475,22.361,53000.0
2005-10-11 09:45:00,33.15,33.39,33.15,33.29,32900.0,22.3813,22.5433,22.3813,22.4758,32900.0
2005-10-11 09:50:00,33.29,33.3,33.2,33.2,63900.0,22.4758,22.4826,22.4151,22.4151,63900.0
2005-10-11 09:55:00,33.22,33.35,33.2,33.29,96800.0,22.4286,22.5163,22.4151,22.4758,96800.0
2005-10-11 10:00:00,33.29,33.3,33.25,33.27,92800.0,22.4758,22.4826,22.4488,22.4623,92800.0
2005-10-11 10:05:00,33.27,33.35,33.25,33.35,72600.0,22.4623,22.5163,22.4488,22.5163,72600.0
2005-10-11 10:10:00,33.35,33.35,33.31,33.32,6400.0,22.5163,22.5163,22.4893,22.4961,6400.0
2005-10-11 10:15:00,33.32,33.32,33.25,33.28,94600.0,22.4961,22.4961,22.4488,22.4691,94600.0
2005-10-11 10:20:00,33.27,33.3,33.27,33.29,8000.0,22.4623,22.4826,22.4623,22.4758,8000.0
2005-10-11 10:25:00,33.3,33.36,33.29,33.36,95500.0,22.4826,22.5231,22.4758,22.5231,95500.0
2005-10-11 10:30:00,33.36,33.36,33.31,33.32,50300.0,22.5231,22.5231,22.4893,22.4961,50300.0
2005-10-11 10:35:00,33.32,33.34,33.3,33.33,12500.0,22.4961,22.5096,22.4826,22.5028,12500.0
2005-10-11 10:40:00,33.34,33.35,33.31,33.34,21100.0,22.5096,22.5163,22.4893,22.5096,21100.0
2005-10-11 10:45:00,33.35,33.35,33.29,33.33,66900.0,22.5163,22.5163,22.4758,22.5028,66900.0
2005-10-11 10:50:00,33.3,33.3,33.26,33.26,13500.0,22.4826,22.4826,22.4556,22.4556,13500.0
2005-10-11 10:55:00,33.26,33.28,33.26,33.28,6400.0,22.4556,22.4691,22.4556,22.4691,6400.0
2005-10-11 11:00:00,33.28,33.28,33.25,33.28,14200.0,22.4691,22.4691,22.4488,22.4691,14200.0
2005-10-11 11:05:00,33.28,33.3,33.25,33.3,20300.0,22.4691,22.4826,22.4488,22.4826,20300.0
2005-10-11 11:10:00,33.31,33.32,33.25,33.25,7900.0,22.4893,22.4961,22.4488,22.4488,7900.0
2005-10-11 11:15:00,33.29,33.3,33.25,33.3,13000.0,22.4758,22.4826,22.4488,22.4826,13000.0
2005-10-11 11:20:00,33.3,33.3,33.27,33.27,43900.0,22.4826,22.4826,22.4623,22.4623,43900.0
2005-10-11 11:25:00,33.28,33.29,33.25,33.25,64000.0,22.4691,22.4758,22.4488,22.4488,64000.0
2005-10-11 11:30:00,33.25,33.27,33.23,33.25,19400.0,22.4488,22.4623,22.4353,22.4488,19400.0
2005-10-11 11:35:00,33.26,33.27,33.24,33.25,8500.0,22.4556,22.4623,22.4421,22.4488,8500.0
2005-10-11 11:40:00,33.25,33.26,33.18,33.21,33500.0,22.4488,22.4556,22.4016,22.4218,33500.0
2005-10-11 11:45:00,33.22,33.24,33.21,33.23,11900.0,22.4286,22.4421,22.4218,22.4353,11900.0
2005-10-11 11:50:00,33.25,33.25,33.24,33.25,10200.0,22.4488,22.4488,22.4421,22.4488,10200.0
2005-10-11 11:55:00,33.25,33.25,33.22,33.22,15400.0,22.4488,22.4488,22.4286,22.4286,15400.0
2005-10-11 12:00:00,33.23,33.23,33.17,33.19,31300.0,22.4353,22.4353,22.3948,22.4083,31300.0
2005-10-11 12:05:00,33.19,33.19,33.05,33.05,26200.0,22.4083,22.4083,22.3138,22.3138,26200.0
2005-10-11 12:10:00,33.05,33.09,33.05,33.09,57300.0,22.3138,22.3408,22.3138,22.3408,57300.0
2005-10-11 12:15:00,33.1,33.1,33.04,33.08,78100.0,22.3475,22.3475,22.307,22.334,78100.0
2005-10-11 12:20:00,33.08,33.11,33.08,33.1,22400.0,22.334,22.3543,22.334,22.3475,22400.0
2005-10-11 12:25:00,33.1,33.11,33.09,33.11,77900.0,22.3475,22.3543,22.3408,22.3543,77900.0
2005-10-11 12:30:00,33.1,33.11,33.1,33.11,36400.0,22.3475,22.3543,22.3475,22.3543,36400.0
2005-10-11 12:35:00,33.11,33.13,33.1,33.13,74000.0,22.3543,22.3678,22.3475,22.3678,74000.0
2005-10-11 12:40:00,33.13,33.14,33.1,33.14,41200.0,22.3678,22.3745,22.3475,22.3745,41200.0
2005-10-11 12:45:00,33.14,33.14,33.12,33.13,7600.0,22.3745,22.3745,22.361,22.3678,7600.0
2005-10-11 12:50:00,33.13,33.14,33.1,33.11,38700.0,22.3678,22.3745,22.3475,22.3543,38700.0
2005-10-11 12:55:00,33.12,33.15,33.11,33.14,47600.0,22.361,22.3813,22.3543,22.3745,47600.0
2005-10-11 13:00:00,33.15,33.24,33.15,33.24,34300.0,22.3813,22.4421,22.3813,22.4421,34300.0
2005-10-11 13:05:00,33.24,33.29,33.24,33.29,76600.0,22.4421,22.4758,22.4421,22.4758,76600.0
2005-10-11 13:10:00,33.28,33.3,33.28,33.29,276000.0,22.4691,22.4826,22.4691,22.4758,276000.0
2005-10-11 13:15:00,33.29,33.29,33.28,33.28,14000.0,22.4758,22.4758,22.4691,22.4691,14000.0
2005-10-11 13:20:00,33.28,33.28,33.27,33.28,4400.0,22.4691,22.4691,22.4623,22.4691,4400.0
2005-10-11 13:25:00,33.28,33.28,33.26,33.27,15800.0,22.4691,22.4691,22.4556,22.4623,15800.0
2005-10-11 13:30:00,33.28,33.28,33.25,33.25,65300.0,22.4691,22.4691,22.4488,22.4488,65300.0
2005-10-11 13:35:00,33.25,33.25,33.23,33.24,117600.0,22.4488,22.4488,22.4353,22.4421,117600.0
2005-10-11 13:40:00,33.24,33.26,33.24,33.25,28900.0,22.4421,22.4556,22.4421,22.4488,28900.0
2005-10-11 13:45:00,33.25,33.25,33.24,33.24,22700.0,22.4488,22.4488,22.4421,22.4421,22700.0
2005-10-11 13:50:00,33.24,33.25,33.24,33.25,12300.0,22.4421,22.4488,22.4421,22.4488,12300.0
2005-10-11 13:55:00,33.25,33.26,33.24,33.25,21000.0,22.4488,22.4556,22.4421,22.4488,21000.0
2005-10-11 14:00:00,33.25,33.28,33.25,33.28,14000.0,22.4488,22.4691,22.4488,22.4691,14000.0
2005-10-11 14:05:00,33.28,33.28,33.25,33.26,27900.0,22.4691,22.4691,22.4488,22.4556,27900.0
2005-10-11 14:10:00,33.26,33.3,33.25,33.29,15100.0,22.4556,22.4826,22.4488,22.4758,15100.0
2005-10-11 14:15:00,33.29,33.3,33.25,33.25,22200.0,22.4758,22.4826,22.4488,22.4488,22200.0
2005-10-11 14:20:00,33.25,33.25,33.23,33.23,21000.0,22.4488,22.4488,22.4353,22.4353,21000.0
2005-10-11 14:25:00,33.23,33.24,33.22,33.24,28500.0,22.4353,22.4421,22.4286,22.4421,28500.0
2005-10-11 14:30:00,33.24,33.26,33.23,33.25,24900.0,22.4421,22.4556,22.4353,22.4488,24900.0
2005-10-11 14:35:00,33.26,33.28,33.25,33.25,85700.0,22.4556,22.4691,22.4488,22.4488,85700.0
2005-10-11 14:40:00,33.25,33.26,33.24,33.25,33500.0,22.4488,22.4556,22.4421,22.4488,33500.0
2005-10-11 14:45:00,33.25,33.25,33.22,33.23,16400.0,22.4488,22.4488,22.4286,22.4353,16400.0
2005-10-11 14:50:00,33.23,33.23,33.22,33.23,15900.0,22.4353,22.4353,22.4286,22.4353,15900.0
2005-10-11 14:55:00,33.23,33.24,33.22,33.24,36900.0,22.4353,22.4421,22.4286,22.4421,36900.0
2005-10-11 15:00:00,33.23,33.27,33.23,33.26,52000.0,22.4353,22.4623,22.4353,22.4556,52000.0
2005-10-11 15:05:00,33.27,33.27,33.23,33.23,84900.0,22.4623,22.4623,22.4353,22.4353,84900.0
2005-10-11 15:10:00,33.23,33.26,33.21,33.24,60200.0,22.4353,22.4556,22.4218,22.4421,60200.0
2005-10-11 15:15:00,33.24,33.24,33.15,33.15,47200.0,22.4421,22.4421,22.3813,22.3813,47200.0
2005-10-11 15:20:00,33.14,33.14,33.04,33.05,15900.0,22.3745,22.3745,22.307,22.3138,15900.0
2005-10-11 15:25:00,33.05,33.05,33.0,33.0,73200.0,22.3138,22.3138,22.28,22.28,73200.0
2005-10-11 15:30:00,33.0,33.01,32.98,33.01,180000.0,22.28,22.2868,22.2665,22.2868,180000.0
2005-10-11 15:35:00,33.01,33.08,33.01,33.08,23000.0,22.2868,22.334,22.2868,22.334,23000.0
2005-10-11 15:40:00,33.08,33.09,33.03,33.03,62600.0,22.334,22.3408,22.3003,22.3003,62600.0
2005-10-11 15:45:00,33.03,33.04,33.01,33.01,21500.0,22.3003,22.307,22.2868,22.2868,21500.0
2005-10-11 15:50:00,33.01,33.05,32.99,33.05,125300.0,22.2868,22.3138,22.2733,22.3138,125300.0
2005-10-11 15:55:00,33.04,33.06,33.0,33.0,45700.0,22.307,22.3205,22.28,22.28,45700.0
2005-10-12 09:30:00,32.9,33.0,32.9,33.0,126900.0,22.2125,22.28,22.2125,22.28,126900.0
2005-10-12 09:35:00,33.0,33.01,33.0,33.01,79900.0,22.28,22.2868,22.28,22.2868,79900.0
2005-10-12 09:40:00,33.01,33.04,33.0,33.03,33600.0,22.2868,22.307,22.28,22.3003,33600.0
2005-10-12 09:45:00,33.03,33.2,33.03,33.2,162800.0,22.3003,22.4151,22.3003,22.4151,162800.0
2005-10-12 09:50:00,33.25,33.3,33.2,33.25,241100.0,22.4488,22.4826,22.4151,22.4488,241100.0
2005-10-12 09:55:00,33.26,33.3,33.26,33.28,119100.0,22.4556,22.4826,22.4556,22.4691,119100.0
2005-10-12 10:00:00,33.3,33.3,33.26,33.26,13900.0,22.4826,22.4826,22.4556,22.4556,13900.0
2005-10-12 10:05:00,33.27,33.27,33.2,33.21,6100.0,22.4623,22.4623,22.4151,22.4218,6100.0
2005-10-12 10:10:00,33.2,33.2,33.12,33.12,10000.0,22.4151,22.4151,22.361,22.361,10000.0
2005-10-12 10:15:00,33.12,33.12,33.05,33.05,18400.0,22.361,22.361,22.3138,22.3138,18400.0
2005-10-12 10:20:00,33.05,33.05,32.99,32.99,10100.0,22.3138,22.3138,22.2733,22.2733,10100.0
2005-10-12 10:25:00,33.0,33.07,32.99,33.07,44200.0,22.28,22.3273,22.2733,22.3273,44200.0
2005-10-12 10:30:00,33.07,33.09,33.0,33.01,26600.0,22.3273,22.3408,22.28,22.2868,26600.0
2005-10-12 10:35:00,33.0,33.05,33.0,33.01,7100.0,22.28,22.3138,22.28,22.2868,7100.0
2005-10-12 10:40:00,33.05,33.06,33.03,33.06,15100.0,22.3138,22.3205,22.3003,22.3205,15100.0
2005-10-12 10:45:00,33.06,33.06,33.02,33.05,16000.0,22.3205,22.3205,22.2935,22.3138,16000.0
2005-10-12 10:50:00,33.0,33.04,32.97,32.97,16500.0,22.28,22.307,22.2598,22.2598,16500.0
2005-10-12 10:55:00,32.98,32.98,32.96,32.96,6700.0,22.2665,22.2665,22.253,22.253,6700.0
2005-10-12 11:00:00,32.94,32.95,32.94,32.94,67800.0,22.2395,22.2463,22.2395,22.2395,67800.0
2005-10-12 11:05:00,32.95,32.95,32.93,32.94,8700.0,22.2463,22.2463,22.2328,22.2395,8700.0
2005-10-12 11:10:00,32.94,32.95,32.92,32.93,25500.0,22.2395,22.2463,22.226,22.2328,25500.0
2005-10-12 11:15:00,32.94,32.94,32.9,32.91,31300.0,22.2395,22.2395,22.2125,22.2193,31300.0
2005-10-12 11:20:00,32.91,32.92,32.9,32.9,191900.0,22.2193,22.226,22.2125,22.2125,191900.0
2005-10-12 11:25:00,32.9,32.9,32.9,32.9,66000.0,22.2125,22.2125,22.2125,22.2125,66000.0
2005-10-12 11:30:00,32.9,32.91,32.9,32.9,121700.0,22.2125,22.2193,22.2125,22.2125,121700.0
2005-10-12 11:35:00,32.9,32.92,32.89,32.92,140700.0,22.2125,22.226,22.2058,22.226,140700.0
2005-10-12 11:40:00,32.91,32.91,32.89,32.9,63600.0,22.2193,22.2193,22.2058,22.2125,63600.0
2005-10-12 11:45:00,32.9,32.9,32.85,32.85,114000.0,22.2125,22.2125,22.1788,22.1788,114000.0
2005-10-12 11:50:00,32.85,32.9,32.83,32.9,26700.0,22.1788,22.2125,22.1652,22.2125,26700.0
2005-10-12 11:55:00,32.89,32.89,32.84,32.84,123100.0,22.2058,22.2058,22.172,22.172,123100.0
2005-10-12 12:00:00,32.84,32.86,32.76,32.84,16800.0,22.172,22.1855,22.118,22.172,16800.0
2005-10-12 12:05:00,32.84,32.84,32.75,32.75,27200.0,22.172,22.172,22.1112,22.1112,27200.0
2005-10-12 12:10:00,32.77,32.78,32.75,32.77,6100.0,22.1247,22.1315,22.1112,22.1247,6100.0
2005-10-12 12:15:00,32.77,32.82,32.77,32.81,7900.0,22.1247,22.1585,22.1247,22.1517,7900.0
2005-10-12 12:20:00,32.82,32.86,32.81,32.86,18000.0,22.1585,22.1855,22.1517,22.1855,18000.0
2005-10-12 12:25:00,32.86,32.92,32.85,32.92,21300.0,22.1855,22.226,22.1788,22.226,21300.0
2005-10-12 12:30:00,32.92,32.93,32.9,32.9,33600.0,22.226,22.2328,22.2125,22.2125,33600.0
2005-10-12 12:35:00,32.92,32.92,32.87,32.88,17300.0,22.226,22.226,22.1923,22.199,17300.0
2005-10-12 12:40:00,32.87,32.87,32.81,32.85,12200.0,22.1923,22.1923,22.1517,22.1788,12200.0
2005-10-12 12:45:00,32.86,32.86,32.8,32.8,23700.0,22.1855,22.1855,22.145,22.145,23700.0
2005-10-12 12:50:00,32.8,32.81,32.78,32.8,10600.0,22.145,22.1517,22.1315,22.145,10600.0
2005-10-12 12:55:00,32.8,32.8,32.78,32.78,12100.0,22.145,22.145,22.1315,22.1315,12100.0
2005-10-12 13:00:00,32.77,32.79,32.77,32.77,8400.0,22.1247,22.1382,22.1247,22.1247,8400.0
2005-10-12 13:05:00,32.77,32.78,32.76,32.77,20100.0,22.1247,22.1315,22.118,22.1247,20100.0
2005-10-12 13:10:00,32.78,32.8,32.77,32.8,43500.0,22.1315,22.145,22.1247,22.145,43500.0
2005-10-12 13:15:00,32.8,32.8,32.75,32.8,25700.0,22.145,22.145,22.1112,22.145,25700.0
2005-10-12 13:20:00,32.8,32.8,32.76,32.78,9800.0,22.145,22.145,22.118,22.1315,9800.0
2005-10-12 13:25:00,32.77,32.81,32.77,32.81,25500.0,22.1247,22.1517,22.1247,22.1517,25500.0
2005-10-12 13:30:00,32.81,32.86,32.81,32.86,114200.0,22.1517,22.1855,22.1517,22.1855,114200.0
2005-10-12 13:35:00,32.86,32.93,32.85,32.9,42800.0,22.1855,22.2328,22.1788,22.2125,42800.0
2005-10-12 13:40:00,32.9,32.93,32.89,32.9,103100.0,22.2125,22.2328,22.2058,22.2125,103100.0
2005-10-12 13:45:00,32.89,32.89,32.8,32.8,88800.0,22.2058,22.2058,22.145,22.145,88800.0
2005-10-12 13:50:00,32.8,32.81,32.8,32.81,80700.0,22.145,22.1517,22.145,22.1517,80700.0
2005-10-12 13:55:00,32.81,32.83,32.8,32.82,51900.0,22.1517,22.1652,22.145,22.1585,51900.0
2005-10-12 14:00:00,32.81,32.88,32.81,32.86,29200.0,22.1517,22.199,22.1517,22.1855,29200.0
2005-10-12 14:05:00,32.86,32.88,32.85,32.85,50100.0,22.1855,22.199,22.1788,22.1788,50100.0
2005-10-12 14:10:00,32.86,32.87,32.85,32.87,64800.0,22.1855,22.1923,22.1788,22.1923,64800.0
2005-10-12 14:15:00,32.87,32.87,32.84,32.85,93800.0,22.1923,22.1923,22.172,22.1788,93800.0
2005-10-12 14:20:00,32.85,32.86,32.84,32.85,21800.0,22.1788,22.1855,22.172,22.1788,21800.0
2005-10-12 14:25:00,32.85,32.88,32.84,32.88,34500.0,22.1788,22.199,22.172,22.199,34500.0
2005-10-12 14:30:00,32.87,32.87,32.84,32.84,21800.0,22.1923,22.1923,22.172,22.172,21800.0
2005-10-12 14:35:00,32.84,32.85,32.8,32.82,11800.0,22.172,22.1788,22.145,22.1585,11800.0
2005-10-12 14:40:00,32.81,32.83,32.81,32.81,22700.0,22.1517,22.1652,22.1517,22.1517,22700.0
2005-10-12 14:45:00,32.81,32.81,32.78,32.78,20200.0,22.1517,22.1517,22.1315,22.1315,20200.0
2005-10-12 14:50:00,32.8,32.81,32.78,32.81,159900.0,22.145,22.1517,22.1315,22.1517,159900.0
2005-10-12 14:55:00,32.8,32.82,32.79,32.79,31600.0,22.145,22.1585,22.1382,22.1382,31600.0
2005-10-12 15:00:00,32.8,32.81,32.79,32.81,70300.0,22.145,22.1517,22.1382,22.1517,70300.0
2005-10-12 15:05:00,32.81,32.81,32.78,32.78,89900.0,22.1517,22.1517,22.1315,22.1315,89900.0
2005-10-12 15:10:00,32.78,32.79,32.77,32.77,55800.0,22.1315,22.1382,22.1247,22.1247,55800.0
2005-10-12 15:15:00,32.77,32.78,32.77,32.78,26700.0,22.1247,22.1315,22.1247,22.1315,26700.0
2005-10-12 15:20:00,32.78,32.82,32.78,32.8,18400.0,22.1315,22.1585,22.1315,22.145,18400.0
2005-10-12 15:25:00,32.8,32.8,32.77,32.78,54500.0,22.145,22.145,22.1247,22.1315,54500.0
2005-10-12 15:30:00,32.78,32.82,32.77,32.81,27300.0,22.1315,22.1585,22.1247,22.1517,27300.0
2005-10-12 15:35:00,32.81,32.81,32.73,32.73,42900.0,22.1517,22.1517,22.0977,22.0977,42900.0
2005-10-12 15:40:00,32.73,32.75,32.72,32.74,39500.0,22.0977,22.1112,22.091,22.1045,39500.0
2005-10-12 15:45:00,32.74,32.84,32.72,32.84,43300.0,22.1045,22.172,22.091,22.172,43300.0
2005-10-12 15:50:00,32.84,32.88,32.82,32.83,43800.0,22.172,22.199,22.1585,22.1652,43800.0
2005-10-12 15:55:00,32.83,32.83,32.79,32.8,78600.0,22.1652,22.1652,22.1382,22.145,78600.0
2005-10-13 09:30:00,32.53,32.58,32.53,32.55,104100.0,21.9627,21.9965,21.9627,21.9762,104100.0
2005-10-13 09:35:00,32.55,32.61,32.55,32.6,111800.0,21.9762,22.0167,21.9762,22.01,111800.0
2005-10-13 09:40:00,32.6,32.63,32.59,32.62,32000.0,22.01,22.0302,22.0032,22.0235,32000.0
2005-10-13 09:45:00,32.62,32.62,32.59,32.62,16000.0,22.0235,22.0235,22.0032,22.0235,16000.0
2005-10-13 09:50:00,32.62,32.62,32.52,32.58,31900.0,22.0235,22.0235,21.956,21.9965,31900.0
2005-10-13 09:55:00,32.59,32.7,32.59,32.64,74800.0,22.0032,22.0775,22.0032,22.037,74800.0
2005-10-13 10:00:00,32.68,32.68,32.63,32.66,48900.0,22.064,22.064,22.0302,22.0505,48900.0
2005-10-13 10:05:00,32.66,32.68,32.59,32.6,33200.0,22.0505,22.064,22.0032,22.01,33200.0
2005-10-13 10:10:00,32.59,32.6,32.58,32.59,38800.0,22.0032,22.01,21.9965,22.0032,38800.0
2005-10-13 10:15:00,32.59,32.59,32.56,32.56,33300.0,22.0032,22.0032,21.983,21.983,33300.0
2005-10-13 10:20:00,32.55,32.56,32.55,32.55,69500.0,21.9762,21.983,21.9762,21.9762,69500.0
2005-10-13 10:25:00,32.55,32.57,32.54,32.57,51800.0,21.9762,21.9897,21.9695,21.9897,51800.0
2005-10-13 10:30:00,32.57,32.57,32.56,32.56,18200.0,21.9897,21.9897,21.983,21.983,18200.0
2005-10-13 10:35:00,32.56,32.58,32.55,32.57,81300.0,21.983,21.9965,21.9762,21.9897,81300.0
2005-10-13 10:40:00,32.57,32.65,32.57,32.61,27900.0,21.9897,22.0437,21.9897,22.0167,27900.0
2005-10-13 10:45:00,32.62,32.65,32.6,32.61,41300.0,22.0235,22.0437,22.01,22.0167,41300.0
2005-10-13 10:50:00,32.61,32.61,32.56,32.6,25000.0,22.0167,22.0167,21.983,22.01,25000.0
2005-10-13 10:55:00,32.58,32.62,32.58,32.58,8800.0,21.9965,22.0235,21.9965,21.9965,8800.0
2005-10-13 11:00:00,32.6,32.61,32.58,32.6,66500.0,22.01,22.0167,21.9965,22.01,66500.0
2005-10-13 11:05:00,32.6,32.61,32.58,32.59,41600.0,22.01,22.0167,21.9965,22.0032,41600.0
2005-10-13 11:10:00,32.59,32.6,32.57,32.58,17100.0,22.0032,22.01,21.9897,21.9965,17100.0
2005-10-13 11:15:00,32.57,32.57,32.55,32.56,13300.0,21.9897,21.9897,21.9762,21.983,13300.0
2005-10-13 11:20:00,32.56,32.62,32.56,32.62,20900.0,21.983,22.0235,21.983,22.0235,20900.0
2005-10-13 11:25:00,32.62,32.62,32.59,32.59,78600.0,22.0235,22.0235,22.0032,22.0032,78600.0
2005-10-13 11:30:00,32.59,32.6,32.58,32.6,30800.0,22.0032,22.01,21.9965,22.01,30800.0
2005-10-13 11:35:00,32.6,32.62,32.6,32.61,13100.0,22.01,22.0235,22.01,22.0167,13100.0
2005-10-13 11:40:00,32.61,32.64,32.6,32.6,106200.0,22.0167,22.037,22.01,22.01,106200.0
2005-10-13 11:45:00,32.6,32.6,32.58,32.6,30100.0,22.01,22.01,21.9965,22.01,30100.0
2005-10-13 11:50:00,32.6,32.61,32.58,32.58,60200.0,22.01,22.0167,21.9965,21.9965,60200.0
2005-10-13 11:55:00,32.6,32.61,32.55,32.58,37700.0,22.01,22.0167,21.9762,21.9965,37700.0
2005-10-13 12:00:00,32.59,32.6,32.57,32.6,39700.0,22.0032,22.01,21.9897,22.01,39700.0
2005-10-13 12:05:00,32.6,32.63,32.6,32.6,21600.0,22.01,22.0302,22.01,22.01,21600.0
2005-10-13 12:10:00,32.6,32.61,32.6,32.61,11300.0,22.01,22.0167,22.01,22.0167,11300.0
2005-10-13 12:15:00,32.62,32.63,32.62,32.62,20400.0,22.0235,22.0302,22.0235,22.0235,20400.0
2005-10-13 12:20:00,32.62,32.63,32.61,32.61,7100.0,22.0235,22.0302,22.0167,22.0167,7100.0
2005-10-13 12:25:00,32.62,32.62,32.59,32.6,104700.0,22.0235,22.0235,22.0032,22.01,104700.0
2005-10-13 12:30:00,32.58,32.58,32.55,32.55,4600.0,21.9965,21.9965,21.9762,21.9762,4600.0
2005-10-13 12:35:00,32.56,32.6,32.56,32.57,36900.0,21.983,22.01,21.983,21.9897,36900.0
2005-10-13 12:40:00,32.57,32.59,32.57,32.58,107000.0,21.9897,22.0032,21.9897,21.9965,107000.0
2005-10-13 12:45:00,32.57,32.58,32.56,32.57,4400.0,21.9897,21.9965,21.983,21.9897,4400.0
2005-10-13 12:50:00,32.57,32.6,32.57,32.6,55500.0,21.9897,22.01,21.9897,22.01,55500.0
2005-10-13 12:55:00,32.57,32.58,32.57,32.58,7900.0,21.9897,21.9965,21.9897,21.9965,7900.0
2005-10-13 13:00:00,32.58,32.58,32.57,32.57,4900.0,21.9965,21.9965,21.9897,21.9897,4900.0
2005-10-13 13:05:00,32.57,32.58,32.57,32.57,5200.0,21.9897,21.9965,21.9897,21.9897,5200.0
2005-10-13 13:10:00,32.57,32.58,32.56,32.58,23800.0,21.9897,21.9965,21.983,21.9965,23800.0
2005-10-13 13:15:00,32.57,32.57,32.55,32.55,21500.0,21.9897,21.9897,21.9762,21.9762,21500.0
2005-10-13 13:20:00,32.55,32.56,32.55,32.55,61600.0,21.9762,21.983,21.9762,21.9762,61600.0
2005-10-13 13:25:00,32.56,32.56,32.55,32.56,120100.0,21.983,21.983,21.9762,21.983,120100.0
2005-10-13 13:30:00,32.55,32.58,32.55,32.57,6000.0,21.9762,21.9965,21.9762,21.9897,6000.0
2005-10-13 13:35:00,32.56,32.57,32.56,32.56,9200.0,21.983,21.9897,21.983,21.983,9200.0
2005-10-13 13:40:00,32.57,32.57,32.55,32.57,12800.0,21.9897,21.9897,21.9762,21.9897,12800.0
2005-10-13 13:45:00,32.56,32.56,32.55,32.55,14700.0,21.983,21.983,21.9762,21.9762,14700.0
2005-10-13 13:50:00,32.55,32.56,32.55,32.55,6000.0,21.9762,21.983,21.9762,21.9762,6000.0
2005-10-13 13:55:00,32.55,32.56,32.52,32.52,30500.0,21.9762,21.983,21.956,21.956,30500.0
2005-10-13 14:00:00,32.52,32.55,32.5,32.55,18400.0,21.956,21.9762,21.9424,21.9762,18400.0
2005-10-13 14:05:00,32.55,32.56,32.53,32.54,9300.0,21.9762,21.983,21.9627,21.9695,9300.0
2005-10-13 14:10:00,32.53,32.54,32.52,32.53,6200.0,21.9627,21.9695,21.956,21.9627,6200.0
2005-10-13 14:15:00,32.53,32.55,32.5,32.55,5900.0,21.9627,21.9762,21.9424,21.9762,5900.0
2005-10-13 14:20:00,32.54,32.6,32.54,32.57,16700.0,21.9695,22.01,21.9695,21.9897,16700.0
2005-10-13 14:25:00,32.58,32.58,32.55,32.55,21900.0,21.9965,21.9965,21.9762,21.9762,21900.0
2005-10-13 14:30:00,32.55,32.57,32.55,32.56,31700.0,21.9762,21.9897,21.9762,21.983,31700.0
2005-10-13 14:35:00,32.57,32.59,32.56,32.59,90000.0,21.9897,22.0032,21.983,22.0032,90000.0
2005-10-13 14:40:00,32.59,32.6,32.58,32.6,37400.0,22.0032,22.01,21.9965,22.01,37400.0
2005-10-13 14:45:00,32.59,32.59,32.55,32.56,56100.0,22.0032,22.0032,21.9762,21.983,56100.0
2005-10-13 14:50:00,32.55,32.55,32.53,32.54,15600.0,21.9762,21.9762,21.9627,21.9695,15600.0
2005-10-13 14:55:00,32.53,32.54,32.53,32.53,12400.0,21.9627,21.9695,21.9627,21.9627,12400.0
2005-10-13 15:00:00,32.53,32.54,32.53,32.53,64700.0,21.9627,21.9695,21.9627,21.9627,64700.0
2005-10-13 15:05:00,32.54,32.54,32.53,32.53,14600.0,21.9695,21.9695,21.9627,21.9627,14600.0
2005-10-13 15:10:00,32.52,32.53,32.51,32.51,28800.0,21.956,21.9627,21.9492,21.9492,28800.0
2005-10-13 15:15:00,32.51,32.52,32.49,32.5,156600.0,21.9492,21.956,21.9357,21.9424,156600.0
2005-10-13 15:20:00,32.5,32.52,32.5,32.52,42100.0,21.9424,21.956,21.9424,21.956,42100.0
2005-10-13 15:25:00,32.52,32.52,32.5,32.52,19000.0,21.956,21.956,21.9424,21.956,19000.0
2005-10-13 15:30:00,32.52,32.52,32.51,32.51,37800.0,21.956,21.956,21.9492,21.9492,37800.0
2005-10-13 15:35:00,32.51,32.52,32.5,32.51,43600.0,21.9492,21.956,21.9424,21.9492,43600.0
2005-10-13 15:40:00,32.51,32.51,32.5,32.51,52000.0,21.9492,21.9492,21.9424,21.9492,52000.0
2005-10-13 15:45:00,32.51,32.65,32.48,32.55,136800.0,21.9492,22.0437,21.9289,21.9762,136800.0
2005-10-13 15:50:00,32.55,32.65,32.5,32.52,71500.0,21.9762,22.0437,21.9424,21.956,71500.0
2005-10-13 15:55:00,32.51,32.53,32.51,32.53,41200.0,21.9492,21.9627,21.9492,21.9627,41200.0
2005-10-14 09:30:00,32.52,32.54,32.51,32.53,51300.0,21.956,21.9695,21.9492,21.9627,51300.0
2005-10-14 09:35:00,32.53,32.58,32.53,32.58,11500.0,21.9627,21.9965,21.9627,21.9965,11500.0
2005-10-14 09:40:00,32.53,32.55,32.51,32.52,40500.0,21.9627,21.9762,21.9492,21.956,40500.0
2005-10-14 09:45:00,32.53,32.54,32.5,32.52,58400.0,21.9627,21.9695,21.9424,21.956,58400.0
2005-10-14 09:50:00,32.53,32.53,32.51,32.53,27300.0,21.9627,21.9627,21.9492,21.9627,27300.0
2005-10-14 09:55:00,32.53,32.53,32.5,32.5,67200.0,21.9627,21.9627,21.9424,21.9424,67200.0
2005-10-14 10:00:00,32.5,32.5,32.47,32.47,41300.0,21.9424,21.9424,21.9222,21.9222,41300.0
2005-10-14 10:05:00,32.48,32.49,32.48,32.49,14700.0,21.9289,21.9357,21.9289,21.9357,14700.0
2005-10-14 10:10:00,32.49,32.51,32.49,32.51,43900.0,21.9357,21.9492,21.9357,21.9492,43900.0
2005-10-14 10:15:00,32.52,32.53,32.5,32.53,19300.0,21.956,21.9627,21.9424,21.9627,19300.0
2005-10-14 10:20:00,32.52,32.56,32.52,32.55,22400.0,21.956,21.983,21.956,21.9762,22400.0
2005-10-14 10:25:00,32.56,32.63,32.56,32.63,36700.0,21.983,22.0302,21.983,22.0302,36700.0
2005-10-14 10:30:00,32.63,32.75,32.63,32.71,31300.0,22.0302,22.1112,22.0302,22.0842,31300.0
2005-10-14 10:35:00,32.73,32.75,32.7,32.7,21200.0,22.0977,22.1112,22.0775,22.0775,21200.0
2005-10-14 10:40:00,32.71,32.71,32.67,32.67,15000.0,22.0842,22.0842,22.0572,22.0572,15000.0
2005-10-14 10:45:00,32.66,32.67,32.65,32.67,7700.0,22.0505,22.0572,22.0437,22.0572,7700.0
2005-10-14 10:50:00,32.66,32.67,32.59,32.6,16100.0,22.0505,22.0572,22.0032,22.01,16100.0
2005-10-14 10:55:00,32.63,32.7,32.62,32.7,130700.0,22.0302,22.0775,22.0235,22.0775,130700.0
2005-10-14 11:00:00,32.67,32.7,32.67,32.68,13500.0,22.0572,22.0775,22.0572,22.064,13500.0
2005-10-14 11:05:00,32.66,32.67,32.66,32.67,8100.0,22.0505,22.0572,22.0505,22.0572,8100.0
2005-10-14 11:10:00,32.67,32.68,32.65,32.66,30900.0,22.0572,22.064,22.0437,22.0505,30900.0
2005-10-14 11:15:00,32.65,32.65,32.62,32.64,21200.0,22.0437,22.0437,22.0235,22.037,21200.0
2005-10-14 11:20:00,32.64,32.64,32.54,32.57,29300.0,22.037,22.037,21.9695,21.9897,29300.0
2005-10-14 11:25:00,32.52,32.54,32.48,32.48,18000.0,21.956,21.9695,21.9289,21.9289,18000.0
2005-10-14 11:30:00,32.48,32.5,32.45,32.48,28600.0,21.9289,21.9424,21.9087,21.9289,28600.0
2005-10-14 11:35:00,32.48,32.48,32.46,32.46,18400.0,21.9289,21.9289,21.9154,21.9154,18400.0
2005-10-14 11:40:00,32.46,32.46,32.45,32.45,7800.0,21.9154,21.9154,21.9087,21.9087,7800.0
2005-10-14 11:45:00,32.45,32.5,32.45,32.5,144300.0,21.9087,21.9424,21.9087,21.9424,144300.0
2005-10-14 11:50:00,32.5,32.5,32.49,32.49,13900.0,21.9424,21.9424,21.9357,21.9357,13900.0
2005-10-14 11:55:00,32.49,32.51,32.49,32.51,39800.0,21.9357,21.9492,21.9357,21.9492,39800.0
2005-10-14 12:00:00,32.51,32.53,32.51,32.51,16600.0,21.9492,21.9627,21.9492,21.9492,16600.0
2005-10-14 12:05:00,32.52,32.52,32.48,32.49,27800.0,21.956,21.956,21.9289,21.9357,27800.0
2005-10-14 12:10:00,32.5,32.5,32.49,32.5,109300.0,21.9424,21.9424,21.9357,21.9424,109300.0
2005-10-14 12:15:00,32.49,32.49,32.45,32.47,10000.0,21.9357,21.9357,21.9087,21.9222,10000.0
2005-10-14 12:20:00,32.47,32.47,32.44,32.45,9400.0,21.9222,21.9222,21.9019,21.9087,9400.0
2005-10-14 12:25:00,32.46,32.46,32.44,32.45,6200.0,21.9154,21.9154,21.9019,21.9087,6200.0
2005-10-14 12:30:00,32.44,32.46,32.44,32.46,2600.0,21.9019,21.9154,21.9019,21.9154,2600.0
2005-10-14 12:35:00,32.45,32.49,32.45,32.47,8800.0,21.9087,21.9357,21.9087,21.9222,8800.0
2005-10-14 12:40:00,32.49,32.49,32.46,32.47,5900.0,21.9357,21.9357,21.9154,21.9222,5900.0
2005-10-14 12:45:00,32.47,32.48,32.45,32.45,1900.0,21.9222,21.9289,21.9087,21.9087,1900.0
2005-10-14 12:50:00,32.45,32.47,32.45,32.47,6100.0,21.9087,21.9222,21.9087,21.9222,6100.0
2005-10-14 12:55:00,32.45,32.48,32.43,32.43,12100.0,21.9087,21.9289,21.8952,21.8952,12100.0
2005-10-14 13:00:00,32.44,32.46,32.43,32.44,2300.0,21.9019,21.9154,21.8952,21.9019,2300.0
2005-10-14 13:05:00,32.44,32.44,32.41,32.43,8000.0,21.9019,21.9019,21.8817,21.8952,8000.0
2005-10-14 13:10:00,32.43,32.46,32.43,32.46,2700.0,21.8952,21.9154,21.8952,21.9154,2700.0
2005-10-14 13:15:00,32.46,32.47,32.45,32.47,6600.0,21.9154,21.9222,21.9087,21.9222,6600.0
2005-10-14 13:20:00,32.46,32.47,32.46,32.46,1800.0,21.9154,21.9222,21.9154,21.9154,1800.0
2005-10-14 13:25:00,32.46,32.51,32.46,32.5,16600.0,21.9154,21.9492,21.9154,21.9424,16600.0
2005-10-14 13:30:00,32.51,32.63,32.51,32.62,66500.0,21.9492,22.0302,21.9492,22.0235,66500.0
2005-10-14 13:35:00,32.65,32.65,32.61,32.64,9000.0,22.0437,22.0437,22.0167,22.037,9000.0
2005-10-14 13:40:00,32.65,32.65,32.63,32.64,13500.0,22.0437,22.0437,22.0302,22.037,13500.0
2005-10-14 13:45:00,32.64,32.65,32.64,32.64,23400.0,22.037,22.0437,22.037,22.037,23400.0
2005-10-14 13:50:00,32.65,32.65,32.6,32.6,100700.0,22.0437,22.0437,22.01,22.01,100700.0
2005-10-14 13:55:00,32.63,32.63,32.56,32.56,26600.0,22.0302,22.0302,21.983,21.983,26600.0
2005-10-14 14:00:00,32.58,32.6,32.55,32.55,62100.0,21.9965,22.01,21.9762,21.9762,62100.0
2005-10-14 14:05:00,32.55,32.57,32.55,32.56,31200.0,21.9762,21.9897,21.9762,21.983,31200.0
2005-10-14 14:10:00,32.56,32.6,32.56,32.58,60100.0,21.983,22.01,21.983,21.9965,60100.0
2005-10-14 14:15:00,32.58,32.61,32.58,32.58,44300.0,21.9965,22.0167,21.9965,21.9965,44300.0
2005-10-14 14:20:00,32.56,32.58,32.54,32.54,37500.0,21.983,21.9965,21.9695,21.9695,37500.0
2005-10-14 14:25:00,32.54,32.55,32.53,32.53,59900.0,21.9695,21.9762,21.9627,21.9627,59900.0
2005-10-14 14:30:00,32.54,32.54,32.47,32.47,6600.0,21.9695,21.9695,21.9222,21.9222,6600.0
2005-10-14 14:35:00,32.47,32.56,32.47,32.56,23700.0,21.9222,21.983,21.9222,21.983,23700.0
2005-10-14 14:40:00,32.54,32.6,32.52,32.6,18000.0,21.9695,22.01,21.956,22.01,18000.0
2005-10-14 14:45:00,32.58,32.62,32.55,32.62,38300.0,21.9965,22.0235,21.9762,22.0235,38300.0
2005-10-14 14:50:00,32.62,32.65,32.58,32.6,34700.0,22.0235,22.0437,21.9965,22.01,34700.0
2005-10-14 14:55:00,32.57,32.62,32.51,32.55,36200.0,21.9897,22.0235,21.9492,21.9762,36200.0
2005-10-14 15:00:00,32.54,32.54,32.49,32.5,47200.0,21.9695,21.9695,21.9357,21.9424,47200.0
2005-10-14 15:05:00,32.49,32.52,32.46,32.47,42200.0,21.9357,21.956,21.9154,21.9222,42200.0
2005-10-14 15:10:00,32.48,32.5,32.47,32.5,48200.0,21.9289,21.9424,21.9222,21.9424,48200.0
2005-10-14 15:15:00,32.5,32.52,32.48,32.5,67700.0,21.9424,21.956,21.9289,21.9424,67700.0
2005-10-14 15:20:00,32.48,32.5,32.45,32.45,6000.0,21.9289,21.9424,21.9087,21.9087,6000.0
2005-10-14 15:25:00,32.45,32.45,32.42,32.42,6000.0,21.9087,21.9087,21.8884,21.8884,6000.0
2005-10-14 15:30:00,32.42,32.43,32.41,32.41,9700.0,21.8884,21.8952,21.8817,21.8817,9700.0
2005-10-14 15:35:00,32.42,32.43,32.41,32.42,16500.0,21.8884,21.8952,21.8817,21.8884,16500.0
2005-10-14 15:40:00,32.43,32.45,32.4,32.44,32400.0,21.8952,21.9087,21.8749,21.9019,32400.0
2005-10-14 15:45:00,32.43,32.43,32.4,32.4,32500.0,21.8952,21.8952,21.8749,21.8749,32500.0
2005-10-14 15:50:00,32.41,32.42,32.4,32.4,62000.0,21.8817,21.8884,21.8749,21.8749,62000.0
2005-10-14 15:55:00,32.4,32.41,32.38,32.39,57900.0,21.8749,21.8817,21.8614,21.8682,57900.0
2005-10-17 09:30:00,32.34,32.7,32.0,32.68,70000.0,21.8344,22.0775,21.6049,22.064,70000.0
2005-10-17 09:35:00,32.68,32.7,32.37,32.37,26000.0,22.064,22.0775,21.8547,21.8547,26000.0
2005-10-17 09:40:00,32.37,32.48,32.34,32.48,20400.0,21.8547,21.9289,21.8344,21.9289,20400.0
2005-10-17 09:45:00,32.48,32.5,32.45,32.45,16800.0,21.9289,21.9424,21.9087,21.9087,16800.0
2005-10-17 09:50:00,32.45,32.46,32.41,32.41,21700.0,21.9087,21.9154,21.8817,21.8817,21700.0
2005-10-17 09:55:00,32.4,32.4,32.36,32.39,17300.0,21.8749,21.8749,21.8479,21.8682,17300.0
2005-10-17 10:00:00,32.39,32.43,32.39,32.43,38700.0,21.8682,21.8952,21.8682,21.8952,38700.0
2005-10-17 10:05:00,32.43,32.77,32.43,32.75,103900.0,21.8952,22.1247,21.8952,22.1112,103900.0
2005-10-17 10:10:00,32.75,32.77,32.75,32.75,40700.0,22.1112,22.1247,22.1112,22.1112,40700.0
2005-10-17 10:15:00,32.75,32.77,32.72,32.72,61800.0,22.1112,22.1247,22.091,22.091,61800.0
2005-10-17 10:20:00,32.73,32.74,32.69,32.69,14600.0,22.0977,22.1045,22.0707,22.0707,14600.0
2005-10-17 10:25:00,32.68,32.68,32.62,32.63,7900.0,22.064,22.064,22.0235,22.0302,7900.0
2005-10-17 10:30:00,32.63,32.64,32.62,32.62,20400.0,22.0302,22.037,22.0235,22.0235,20400.0
2005-10-17 10:35:00,32.63,32.7,32.63,32.7,24200.0,22.0302,22.0775,22.0302,22.0775,24200.0
2005-10-17 10:40:00,32.69,32.73,32.64,32.65,30400.0,22.0707,22.0977,22.037,22.0437,30400.0
2005-10-17 10:45:00,32.63,32.64,32.47,32.47,12100.0,22.0302,22.037,21.9222,21.9222,12100.0
2005-10-17 10:50:00,32.47,32.48,32.43,32.44,13200.0,21.9222,21.9289,21.8952,21.9019,13200.0
2005-10-17 10:55:00,32.45,32.47,32.44,32.46,13100.0,21.9087,21.9222,21.9019,21.9154,13100.0
2005-10-17 11:00:00,32.47,32.49,32.45,32.45,9600.0,21.9222,21.9357,21.9087,21.9087,9600.0
2005-10-17 11:05:00,32.49,32.49,32.47,32.49,8400.0,21.9357,21.9357,21.9222,21.9357,8400.0
2005-10-17 11:10:00,32.49,32.53,32.44,32.44,14700.0,21.9357,21.9627,21.9019,21.9019,14700.0
2005-10-17 11:15:00,32.44,32.48,32.41,32.41,11700.0,21.9019,21.9289,21.8817,21.8817,11700.0
2005-10-17 11:20:00,32.39,32.4,32.34,32.35,27800.0,21.8682,21.8749,21.8344,21.8412,27800.0
2005-10-17 11:25:00,32.37,32.4,32.35,32.37,9000.0,21.8547,21.8749,21.8412,21.8547,9000.0
2005-10-17 11:30:00,32.37,32.39,32.37,32.37,11000.0,21.8547,21.8682,21.8547,21.8547,11000.0
2005-10-17 11:35:00,32.37,32.4,32.36,32.39,13500.0,21.8547,21.8749,21.8479,21.8682,13500.0
2005-10-17 11:40:00,32.39,32.45,32.39,32.44,9300.0,21.8682,21.9087,21.8682,21.9019,9300.0
2005-10-17 11:45:00,32.45,32.47,32.42,32.44,8100.0,21.9087,21.9222,21.8884,21.9019,8100.0
2005-10-17 11:50:00,32.45,32.45,32.35,32.35,24600.0,21.9087,21.9087,21.8412,21.8412,24600.0
2005-10-17 11:55:00,32.34,32.35,32.33,32.35,8800.0,21.8344,21.8412,21.8277,21.8412,8800.0
2005-10-17 12:00:00,32.35,32.36,32.34,32.34,14400.0,21.8412,21.8479,21.8344,21.8344,14400.0
2005-10-17 12:05:00,32.34,32.34,32.31,32.33,25500.0,21.8344,21.8344,21.8142,21.8277,25500.0
2005-10-17 12:10:00,32.32,32.33,32.31,32.32,6500.0,21.8209,21.8277,21.8142,21.8209,6500.0
2005-10-17 12:15:00,32.33,32.34,32.32,32.32,14200.0,21.8277,21.8344,21.8209,21.8209,14200.0
2005-10-17 12:20:00,32.32,32.35,32.32,32.35,15000.0,21.8209,21.8412,21.8209,21.8412,15000.0
2005-10-17 12:25:00,32.35,32.36,32.32,32.32,13000.0,21.8412,21.8479,21.8209,21.8209,13000.0
2005-10-17 12:30:00,32.32,32.38,32.32,32.37,17500.0,21.8209,21.8614,21.8209,21.8547,17500.0
2005-10-17 12:35:00,32.37,32.38,32.32,32.32,11900.0,21.8547,21.8614,21.8209,21.8209,11900.0
2005-10-17 12:40:00,32.32,32.33,32.3,32.32,41600.0,21.8209,21.8277,21.8074,21.8209,41600.0
2005-10-17 12:45:00,32.31,32.33,32.27,32.3,64300.0,21.8142,21.8277,21.7872,21.8074,64300.0
2005-10-17 12:50:00,32.31,32.39,32.31,32.36,23600.0,21.8142,21.8682,21.8142,21.8479,23600.0
2005-10-17 12:55:00,32.36,32.37,32.35,32.36,23500.0,21.8479,21.8547,21.8412,21.8479,23500.0
2005-10-17 13:00:00,32.39,32.43,32.39,32.43,15500.0,21.8682,21.8952,21.8682,21.8952,15500.0
2005-10-17 13:05:00,32.44,32.47,32.43,32.44,24500.0,21.9019,21.9222,21.8952,21.9019,24500.0
2005-10-17 13:10:00,32.42,32.47,32.42,32.47,5900.0,21.8884,21.9222,21.8884,21.9222,5900.0
2005-10-17 13:15:00,32.48,32.49,32.47,32.49,20600.0,21.9289,21.9357,21.9222,21.9357,20600.0
2005-10-17 13:20:00,32.47,32.5,32.47,32.49,11300.0,21.9222,21.9424,21.9222,21.9357,11300.0
2005-10-17 13:25:00,32.5,32.5,32.43,32.46,26600.0,21.9424,21.9424,21.8952,21.9154,26600.0
2005-10-17 13:30:00,32.46,32.46,32.43,32.43,11500.0,21.9154,21.9154,21.8952,21.8952,11500.0
2005-10-17 13:35:00,32.44,32.46,32.44,32.46,18800.0,21.9019,21.9154,21.9019,21.9154,18800.0
2005-10-17 13:40:00,32.46,32.49,32.46,32.49,18700.0,21.9154,21.9357,21.9154,21.9357,18700.0
2005-10-17 13:45:00,32.5,32.5,32.49,32.5,23100.0,21.9424,21.9424,21.9357,21.9424,23100.0
2005-10-17 13:50:00,32.5,32.55,32.5,32.55,32500.0,21.9424,21.9762,21.9424,21.9762,32500.0
2005-10-17 13:55:00,32.54,32.58,32.54,32.57,12100.0,21.9695,21.9965,21.9695,21.9897,12100.0
2005-10-17 14:00:00,32.58,32.58,32.55,32.57,25500.0,21.9965,21.9965,21.9762,21.9897,25500.0
2005-10-17 14:05:00,32.58,32.58,32.49,32.49,14100.0,21.9965,21.9965,21.9357,21.9357,14100.0
2005-10-17 14:10:00,32.5,32.54,32.5,32.54,18000.0,21.9424,21.9695,21.9424,21.9695,18000.0
2005-10-17 14:15:00,32.53,32.56,32.52,32.53,10200.0,21.9627,21.983,21.956,21.9627,10200.0
2005-10-17 14:20:00,32.52,32.54,32.51,32.51,11800.0,21.956,21.9695,21.9492,21.9492,11800.0
2005-10-17 14:25:00,32.51,32.52,32.5,32.52,24300.0,21.9492,21.956,21.9424,21.956,24300.0
2005-10-17 14:30:00,32.5,32.53,32.5,32.52,19400.0,21.9424,21.9627,21.9424,21.956,19400.0
2005-10-17 14:35:00,32.52,32.53,32.5,32.5,8300.0,21.956,21.9627,21.9424,21.9424,8300.0
2005-10-17 14:40:00,32.51,32.52,32.5,32.51,28500.0,21.9492,21.956,21.9424,21.9492,28500.0
2005-10-17 14:45:00,32.5,32.52,32.5,32.52,18600.0,21.9424,21.956,21.9424,21.956,18600.0
2005-10-17 14:50:00,32.51,32.51,32.48,32.49,22100.0,21.9492,21.9492,21.9289,21.9357,22100.0
2005-10-17 14:55:00,32.49,32.49,32.44,32.47,23000.0,21.9357,21.9357,21.9019,21.9222,23000.0
2005-10-17 15:00:00,32.48,32.49,32.46,32.47,10600.0,21.9289,21.9357,21.9154,21.9222,10600.0
2005-10-17 15:05:00,32.47,32.5,32.45,32.48,17100.0,21.9222,21.9424,21.9087,21.9289,17100.0
2005-10-17 15:10:00,32.47,32.5,32.47,32.49,9600.0,21.9222,21.9424,21.9222,21.9357,9600.0
2005-10-17 15:15:00,32.49,32.5,32.47,32.47,21300.0,21.9357,21.9424,21.9222,21.9222,21300.0
2005-10-17 15:20:00,32.48,32.48,32.45,32.45,12300.0,21.9289,21.9289,21.9087,21.9087,12300.0
2005-10-17 15:25:00,32.45,32.46,32.44,32.46,37800.0,21.9087,21.9154,21.9019,21.9154,37800.0
2005-10-17 15:30:00,32.47,32.47,32.44,32.47,20400.0,21.9222,21.9222,21.9019,21.9222,20400.0
2005-10-17 15:35:00,32.47,32.53,32.45,32.47,28100.0,21.9222,21.9627,21.9087,21.9222,28100.0
2005-10-17 15:40:00,32.46,32.47,32.43,32.43,29100.0,21.9154,21.9222,21.8952,21.8952,29100.0
2005-10-17 15:45:00,32.44,32.46,32.43,32.44,17100.0,21.9019,21.9154,21.8952,21.9019,17100.0
2005-10-17 15:50:00,32.44,32.45,32.37,32.38,61600.0,21.9019,21.9087,21.8547,21.8614,61600.0
2005-10-17 15:55:00,32.38,32.5,32.37,32.5,58600.0,21.8614,21.9424,21.8547,21.9424,58600.0
2005-10-18 09:30:00,32.3,32.35,32.15,32.35,47100.0,21.8074,21.8412,21.7061,21.8412,47100.0
2005-10-18 09:35:00,32.35,32.44,32.35,32.4,11400.0,21.8412,21.9019,21.8412,21.8749,11400.0
2005-10-18 09:40:00,32.39,32.42,32.35,32.37,14100.0,21.8682,21.8884,21.8412,21.8547,14100.0
2005-10-18 09:45:00,32.36,32.42,32.36,32.4,10400.0,21.8479,21.8884,21.8479,21.8749,10400.0
2005-10-18 09:50:00,32.4,32.45,32.39,32.44,15400.0,21.8749,21.9087,21.8682,21.9019,15400.0
2005-10-18 09:55:00,32.45,32.55,32.44,32.54,19300.0,21.9087,21.9762,21.9019,21.9695,19300.0
2005-10-18 10:00:00,32.54,32.54,32.36,32.42,24400.0,21.9695,21.9695,21.8479,21.8884,24400.0
2005-10-18 10:05:00,32.44,32.44,32.4,32.4,17300.0,21.9019,21.9019,21.8749,21.8749,17300.0
2005-10-18 10:10:00,32.4,32.41,32.36,32.36,10900.0,21.8749,21.8817,21.8479,21.8479,10900.0
2005-10-18 10:15:00,32.36,32.37,32.33,32.37,73100.0,21.8479,21.8547,21.8277,21.8547,73100.0
2005-10-18 10:20:00,32.38,32.44,32.31,32.32,17400.0,21.8614,21.9019,21.8142,21.8209,17400.0
2005-10-18 10:25:00,32.31,32.35,32.31,32.33,14400.0,21.8142,21.8412,21.8142,21.8277,14400.0
2005-10-18 10:30:00,32.33,32.33,32.31,32.31,16800.0,21.8277,21.8277,21.8142,21.8142,16800.0
2005-10-18 10:35:00,32.31,32.32,32.25,32.28,43900.0,21.8142,21.8209,21.7737,21.7939,43900.0
2005-10-18 10:40:00,32.28,32.28,32.21,32.21,13400.0,21.7939,21.7939,21.7467,21.7467,13400.0
2005-10-18 10:45:00,32.2,32.21,32.15,32.2,29200.0,21.7399,21.7467,21.7061,21.7399,29200.0
2005-10-18 10:50:00,32.21,32.27,32.2,32.25,14300.0,21.7467,21.7872,21.7399,21.7737,14300.0
2005-10-18 10:55:00,32.25,32.3,32.25,32.27,28300.0,21.7737,21.8074,21.7737,21.7872,28300.0
2005-10-18 11:00:00,32.27,32.28,32.25,32.28,7200.0,21.7872,21.7939,21.7737,21.7939,7200.0
2005-10-18 11:05:00,32.29,32.29,32.27,32.27,10900.0,21.8007,21.8007,21.7872,21.7872,10900.0
2005-10-18 11:10:00,32.29,32.3,32.26,32.26,15700.0,21.8007,21.8074,21.7804,21.7804,15700.0
2005-10-18 11:15:00,32.25,32.29,32.24,32.26,15400.0,21.7737,21.8007,21.7669,21.7804,15400.0
2005-10-18 11:20:00,32.27,32.29,32.25,32.27,10600.0,21.7872,21.8007,21.7737,21.7872,10600.0
2005-10-18 11:25:00,32.27,32.29,32.23,32.27,21500.0,21.7872,21.8007,21.7602,21.7872,21500.0
2005-10-18 11:30:00,32.27,32.31,32.27,32.31,51000.0,21.7872,21.8142,21.7872,21.8142,51000.0
2005-10-18 11:35:00,32.3,32.34,32.28,32.33,9000.0,21.8074,21.8344,21.7939,21.8277,9000.0
2005-10-18 11:40:00,32.32,32.36,32.32,32.33,9400.0,21.8209,21.8479,21.8209,21.8277,9400.0
2005-10-18 11:45:00,32.33,32.38,32.33,32.35,12500.0,21.8277,21.8614,21.8277,21.8412,12500.0
2005-10-18 11:50:00,32.35,32.37,32.34,32.35,4600.0,21.8412,21.8547,21.8344,21.8412,4600.0
2005-10-18 11:55:00,32.36,32.37,32.35,32.36,4300.0,21.8479,21.8547,21.8412,21.8479,4300.0
2005-10-18 12:00:00,32.36,32.38,32.35,32.35,3600.0,21.8479,21.8614,21.8412,21.8412,3600.0
2005-10-18 12:05:00,32.35,32.39,32.33,32.39,4300.0,21.8412,21.8682,21.8277,21.8682,4300.0
2005-10-18 12:10:00,32.39,32.4,32.36,32.38,3300.0,21.8682,21.8749,21.8479,21.8614,3300.0
2005-10-18 12:15:00,32.39,32.4,32.37,32.37,3900.0,21.8682,21.8749,21.8547,21.8547,3900.0
2005-10-18 12:20:00,32.36,32.38,32.36,32.36,10100.0,21.8479,21.8614,21.8479,21.8479,10100.0
2005-10-18 12:25:00,32.37,32.41,32.36,32.4,14900.0,21.8547,21.8817,21.8479,21.8749,14900.0
2005-10-18 12:30:00,32.4,32.4,32.36,32.39,9700.0,21.8749,21.8749,21.8479,21.8682,9700.0
2005-10-18 12:35:00,32.39,32.4,32.37,32.4,6900.0,21.8682,21.8749,21.8547,21.8749,6900.0
2005-10-18 12:40:00,32.39,32.44,32.39,32.41,16800.0,21.8682,21.9019,21.8682,21.8817,16800.0
2005-10-18 12:45:00,32.41,32.44,32.4,32.43,15400.0,21.8817,21.9019,21.8749,21.8952,15400.0
2005-10-18 12:50:00,32.4,32.42,32.39,32.4,7300.0,21.8749,21.8884,21.8682,21.8749,7300.0
2005-10-18 12:55:00,32.39,32.4,32.37,32.39,20700.0,21.8682,21.8749,21.8547,21.8682,20700.0
2005-10-18 13:00:00,32.39,32.4,32.37,32.38,4900.0,21.8682,21.8749,21.8547,21.8614,4900.0
2005-10-18 13:05:00,32.37,32.37,32.35,32.36,15200.0,21.8547,21.8547,21.8412,21.8479,15200.0
2005-10-18 13:10:00,32.36,32.39,32.36,32.39,9000.0,21.8479,21.8682,21.8479,21.8682,9000.0
2005-10-18 13:15:00,32.39,32.39,32.35,32.36,22500.0,21.8682,21.8682,21.8412,21.8479,22500.0
2005-10-18 13:20:00,32.36,32.36,32.35,32.36,13400.0,21.8479,21.8479,21.8412,21.8479,13400.0
2005-10-18 13:25:00,32.35,32.38,32.35,32.37,15400.0,21.8412,21.8614,21.8412,21.8547,15400.0
2005-10-18 13:30:00,32.37,32.38,32.36,32.36,15400.0,21.8547,21.8614,21.8479,21.8479,15400.0
2005-10-18 13:35:00,32.36,32.39,32.36,32.39,10000.0,21.8479,21.8682,21.8479,21.8682,10000.0
2005-10-18 13:40:00,32.39,32.42,32.38,32.41,19500.0,21.8682,21.8884,21.8614,21.8817,19500.0
2005-10-18 13:45:00,32.41,32.42,32.4,32.42,5400.0,21.8817,21.8884,21.8749,21.8884,5400.0
2005-10-18 13:50:00,32.41,32.43,32.4,32.41,16500.0,21.8817,21.8952,21.8749,21.8817,16500.0
2005-10-18 13:55:00,32.41,32.41,32.37,32.38,23300.0,21.8817,21.8817,21.8547,21.8614,23300.0
2005-10-18 14:00:00,32.37,32.38,32.35,32.35,16700.0,21.8547,21.8614,21.8412,21.8412,16700.0
2005-10-18 14:05:00,32.36,32.37,32.35,32.36,7000.0,21.8479,21.8547,21.8412,21.8479,7000.0
2005-10-18 14:10:00,32.36,32.37,32.36,32.36,5400.0,21.8479,21.8547,21.8479,21.8479,5400.0
2005-10-18 14:15:00,32.37,32.39,32.36,32.38,10000.0,21.8547,21.8682,21.8479,21.8614,10000.0
2005-10-18 14:20:00,32.38,32.38,32.34,32.35,29000.0,21.8614,21.8614,21.8344,21.8412,29000.0
2005-10-18 14:25:00,32.37,32.37,32.36,32.37,11500.0,21.8547,21.8547,21.8479,21.8547,11500.0
2005-10-18 14:30:00,32.38,32.38,32.35,32.37,12700.0,21.8614,21.8614,21.8412,21.8547,12700.0
2005-10-18 14:35:00,32.37,32.38,32.34,32.34,16800.0,21.8547,21.8614,21.8344,21.8344,16800.0
2005-10-18 14:40:00,32.35,32.35,32.34,32.34,10600.0,21.8412,21.8412,21.8344,21.8344,10600.0
2005-10-18 14:45:00,32.35,32.36,32.34,32.36,16800.0,21.8412,21.8479,21.8344,21.8479,16800.0
2005-10-18 14:50:00,32.35,32.35,32.33,32.35,18900.0,21.8412,21.8412,21.8277,21.8412,18900.0
2005-10-18 14:55:00,32.34,32.34,32.31,32.32,21600.0,21.8344,21.8344,21.8142,21.8209,21600.0
2005-10-18 15:00:00,32.31,32.33,32.31,32.31,21300.0,21.8142,21.8277,21.8142,21.8142,21300.0
2005-10-18 15:05:00,32.32,32.33,32.3,32.31,11400.0,21.8209,21.8277,21.8074,21.8142,11400.0
2005-10-18 15:10:00,32.31,32.32,32.31,32.32,21600.0,21.8142,21.8209,21.8142,21.8209,21600.0
2005-10-18 15:15:00,32.33,32.35,32.33,32.34,15500.0,21.8277,21.8412,21.8277,21.8344,15500.0
2005-10-18 15:20:00,32.35,32.42,32.35,32.42,117000.0,21.8412,21.8884,21.8412,21.8884,117000.0
2005-10-18 15:25:00,32.42,32.45,32.4,32.42,40500.0,21.8884,21.9087,21.8749,21.8884,40500.0
2005-10-18 15:30:00,32.42,32.42,32.4,32.42,16300.0,21.8884,21.8884,21.8749,21.8884,16300.0
2005-10-18 15:35:00,32.42,32.42,32.38,32.38,29900.0,21.8884,21.8884,21.8614,21.8614,29900.0
2005-10-18 15:40:00,32.38,32.42,32.35,32.42,46000.0,21.8614,21.8884,21.8412,21.8884,46000.0
2005-10-18 15:45:00,32.42,32.44,32.4,32.43,18700.0,21.8884,21.9019,21.8749,21.8952,18700.0
2005-10-18 15:50:00,32.44,32.46,32.43,32.46,49500.0,21.9019,21.9154,21.8952,21.9154,49500.0
2005-10-18 15:55:00,32.44,32.45,32.43,32.44,105200.0,21.9019,21.9087,21.8952,21.9019,105200.0
2005-10-19 09:30:00,32.28,32.3,32.24,32.28,70000.0,21.7939,21.8074,21.7669,21.7939,70000.0
2005-10-19 09:35:00,32.29,32.3,32.21,32.22,21200.0,21.8007,21.8074,21.7467,21.7534,21200.0
2005-10-19 09:40:00,32.21,32.28,32.21,32.28,13400.0,21.7467,21.7939,21.7467,21.7939,13400.0
2005-10-19 09:45:00,32.31,32.35,32.29,32.3,19600.0,21.8142,21.8412,21.8007,21.8074,19600.0
2005-10-19 09:50:00,32.3,32.38,32.3,32.35,11000.0,21.8074,21.8614,21.8074,21.8412,11000.0
2005-10-19 09:55:00,32.36,32.45,32.34,32.4,66700.0,21.8479,21.9087,21.8344,21.8749,66700.0
2005-10-19 10:00:00,32.41,32.54,32.41,32.54,42800.0,21.8817,21.9695,21.8817,21.9695,42800.0
2005-10-19 10:05:00,32.54,32.82,32.54,32.82,31100.0,21.9695,22.1585,21.9695,22.1585,31100.0
2005-10-19 10:10:00,32.83,32.95,32.72,32.72,21400.0,22.1652,22.2463,22.091,22.091,21400.0
2005-10-19 10:15:00,32.72,32.72,32.55,32.57,66700.0,22.091,22.091,21.9762,21.9897,66700.0
2005-10-19 10:20:00,32.55,32.59,32.55,32.55,15500.0,21.9762,22.0032,21.9762,21.9762,15500.0
2005-10-19 10:25:00,32.54,32.6,32.39,32.39,10700.0,21.9695,22.01,21.8682,21.8682,10700.0
2005-10-19 10:30:00,32.39,32.41,32.31,32.36,24000.0,21.8682,21.8817,21.8142,21.8479,24000.0
2005-10-19 10:35:00,32.36,32.36,32.24,32.3,86300.0,21.8479,21.8479,21.7669,21.8074,86300.0
2005-10-19 10:40:00,32.29,32.36,32.29,32.36,68000.0,21.8007,21.8479,21.8007,21.8479,68000.0
2005-10-19 10:45:00,32.37,32.38,32.34,32.37,23800.0,21.8547,21.8614,21.8344,21.8547,23800.0
2005-10-19 10:50:00,32.35,32.39,32.32,32.33,28000.0,21.8412,21.8682,21.8209,21.8277,28000.0
2005-10-19 10:55:00,32.36,32.37,32.31,32.36,18700.0,21.8479,21.8547,21.8142,21.8479,18700.0
2005-10-19 11:00:00,32.36,32.4,32.36,32.4,41900.0,21.8479,21.8749,21.8479,21.8749,41900.0
2005-10-19 11:05:00,32.41,32.44,32.4,32.42,21900.0,21.8817,21.9019,21.8749,21.8884,21900.0
2005-10-19 11:10:00,32.43,32.48,32.42,32.45,13100.0,21.8952,21.9289,21.8884,21.9087,13100.0
2005-10-19 11:15:00,32.45,32.47,32.44,32.45,14400.0,21.9087,21.9222,21.9019,21.9087,14400.0
2005-10-19 11:20:00,32.44,32.47,32.42,32.46,14000.0,21.9019,21.9222,21.8884,21.9154,14000.0
2005-10-19 11:25:00,32.46,32.47,32.45,32.45,8500.0,21.9154,21.9222,21.9087,21.9087,8500.0
2005-10-19 11:30:00,32.45,32.47,32.42,32.44,11700.0,21.9087,21.9222,21.8884,21.9019,11700.0
2005-10-19 11:35:00,32.44,32.46,32.4,32.43,5700.0,21.9019,21.9154,21.8749,21.8952,5700.0
2005-10-19 11:40:00,32.41,32.44,32.4,32.43,6500.0,21.8817,21.9019,21.8749,21.8952,6500.0
2005-10-19 11:45:00,32.43,32.44,32.42,32.44,6100.0,21.8952,21.9019,21.8884,21.9019,6100.0
2005-10-19 11:50:00,32.43,32.48,32.43,32.47,14900.0,21.8952,21.9289,21.8952,21.9222,14900.0
2005-10-19 11:55:00,32.48,32.57,32.47,32.57,21200.0,21.9289,21.9897,21.9222,21.9897,21200.0
2005-10-19 12:00:00,32.55,32.6,32.55,32.6,29000.0,21.9762,22.01,21.9762,22.01,29000.0
2005-10-19 12:05:00,32.6,32.7,32.59,32.69,33100.0,22.01,22.0775,22.0032,22.0707,33100.0
2005-10-19 12:10:00,32.67,32.74,32.63,32.73,26900.0,22.0572,22.1045,22.0302,22.0977,26900.0
2005-10-19 12:15:00,32.74,32.75,32.71,32.75,19300.0,22.1045,22.1112,22.0842,22.1112,19300.0
2005-10-19 12:20:00,32.73,32.75,32.6,32.61,18400.0,22.0977,22.1112,22.01,22.0167,18400.0
2005-10-19 12:25:00,32.61,32.68,32.61,32.65,9300.0,22.0167,22.064,22.0167,22.0437,9300.0
2005-10-19 12:30:00,32.66,32.73,32.62,32.73,10600.0,22.0505,22.0977,22.0235,22.0977,10600.0
2005-10-19 12:35:00,32.73,32.74,32.7,32.73,20500.0,22.0977,22.1045,22.0775,22.0977,20500.0
2005-10-19 12:40:00,32.74,32.75,32.72,32.74,12600.0,22.1045,22.1112,22.091,22.1045,12600.0
2005-10-19 12:45:00,32.75,32.75,32.74,32.75,12000.0,22.1112,22.1112,22.1045,22.1112,12000.0
2005-10-19 12:50:00,32.74,32.76,32.74,32.75,14900.0,22.1045,22.118,22.1045,22.1112,14900.0
2005-10-19 12:55:00,32.75,32.77,32.75,32.75,24800.0,22.1112,22.1247,22.1112,22.1112,24800.0
2005-10-19 13:00:00,32.75,32.76,32.74,32.75,14800.0,22.1112,22.118,22.1045,22.1112,14800.0
2005-10-19 13:05:00,32.75,32.77,32.7,32.7,15400.0,22.1112,22.1247,22.0775,22.0775,15400.0
2005-10-19 13:10:00,32.69,32.72,32.69,32.7,7200.0,22.0707,22.091,22.0707,22.0775,7200.0
2005-10-19 13:15:00,32.7,32.8,32.7,32.76,20200.0,22.0775,22.145,22.0775,22.118,20200.0
2005-10-19 13:20:00,32.74,32.76,32.74,32.75,5700.0,22.1045,22.118,22.1045,22.1112,5700.0
2005-10-19 13:25:00,32.75,32.75,32.69,32.7,5400.0,22.1112,22.1112,22.0707,22.0775,5400.0
2005-10-19 13:30:00,32.69,32.73,32.69,32.72,12100.0,22.0707,22.0977,22.0707,22.091,12100.0
2005-10-19 13:35:00,32.72,32.76,32.72,32.74,8900.0,22.091,22.118,22.091,22.1045,8900.0
2005-10-19 13:40:00,32.73,32.8,32.73,32.8,9000.0,22.0977,22.145,22.0977,22.145,9000.0
2005-10-19 13:45:00,32.79,32.82,32.79,32.81,4000.0,22.1382,22.1585,22.1382,22.1517,4000.0
2005-10-19 13:50:00,32.82,32.84,32.82,32.82,8100.0,22.1585,22.172,22.1585,22.1585,8100.0
2005-10-19 13:55:00,32.83,32.87,32.83,32.87,16400.0,22.1652,22.1923,22.1652,22.1923,16400.0
2005-10-19 14:00:00,32.84,32.92,32.84,32.92,17200.0,22.172,22.226,22.172,22.226,17200.0
2005-10-19 14:05:00,32.92,32.92,32.88,32.88,11100.0,22.226,22.226,22.199,22.199,11100.0
2005-10-19 14:10:00,32.87,32.88,32.85,32.85,11900.0,22.1923,22.199,22.1788,22.1788,11900.0
2005-10-19 14:15:00,32.85,32.85,32.78,32.8,50600.0,22.1788,22.1788,22.1315,22.145,50600.0
2005-10-19 14:20:00,32.8,32.82,32.79,32.81,10900.0,22.145,22.1585,22.1382,22.1517,10900.0
2005-10-19 14:25:00,32.79,32.9,32.78,32.9,14100.0,22.1382,22.2125,22.1315,22.2125,14100.0
2005-10-19 14:30:00,32.88,32.9,32.86,32.9,7100.0,22.199,22.2125,22.1855,22.2125,7100.0
2005-10-19 14:35:00,32.9,32.91,32.87,32.87,77900.0,22.2125,22.2193,22.1923,22.1923,77900.0
2005-10-19 14:40:00,32.91,32.92,32.9,32.9,6100.0,22.2193,22.226,22.2125,22.2125,6100.0
2005-10-19 14:45:00,32.92,32.93,32.9,32.92,7900.0,22.226,22.2328,22.2125,22.226,7900.0
2005-10-19 14:50:00,32.91,32.94,32.91,32.91,10100.0,22.2193,22.2395,22.2193,22.2193,10100.0
2005-10-19 14:55:00,32.92,32.93,32.9,32.93,11800.0,22.226,22.2328,22.2125,22.2328,11800.0
2005-10-19 15:00:00,32.92,32.93,32.92,32.93,12300.0,22.226,22.2328,22.226,22.2328,12300.0
2005-10-19 15:05:00,32.93,32.93,32.91,32.92,13800.0,22.2328,22.2328,22.2193,22.226,13800.0
2005-10-19 15:10:00,32.89,32.92,32.89,32.9,34900.0,22.2058,22.226,22.2058,22.2125,34900.0
2005-10-19 15:15:00,32.91,32.93,32.91,32.92,19200.0,22.2193,22.2328,22.2193,22.226,19200.0
2005-10-19 15:20:00,32.91,32.94,32.91,32.94,11400.0,22.2193,22.2395,22.2193,22.2395,11400.0
2005-10-19 15:25:00,32.94,32.99,32.92,32.99,10600.0,22.2395,22.2733,22.226,22.2733,10600.0
2005-10-19 15:30:00,32.97,33.04,32.97,32.99,34400.0,22.2598,22.307,22.2598,22.2733,34400.0
2005-10-19 15:35:00,32.99,33.0,32.92,32.99,25900.0,22.2733,22.28,22.226,22.2733,25900.0
2005-10-19 15:40:00,32.97,33.03,32.96,33.01,21200.0,22.2598,22.3003,22.253,22.2868,21200.0
2005-10-19 15:45:00,33.01,33.05,33.0,33.01,32800.0,22.2868,22.3138,22.28,22.2868,32800.0
2005-10-19 15:50:00,33.01,33.09,33.01,33.07,34300.0,22.2868,22.3408,22.2868,22.3273,34300.0
2005-10-19 15:55:00,33.09,33.16,33.08,33.15,43000.0,22.3408,22.388,22.334,22.3813,43000.0
2005-10-20 09:30:00,33.16,33.25,33.1,33.25,41800.0,22.388,22.4488,22.3475,22.4488,41800.0
2005-10-20 09:35:00,33.2,33.24,33.2,33.2,36600.0,22.4151,22.4421,22.4151,22.4151,36600.0
2005-10-20 09:40:00,33.15,33.25,33.15,33.24,39500.0,22.3813,22.4488,22.3813,22.4421,39500.0
2005-10-20 09:45:00,33.28,33.29,33.23,33.28,25900.0,22.4691,22.4758,22.4353,22.4691,25900.0
2005-10-20 09:50:00,33.29,33.4,33.28,33.36,46600.0,22.4758,22.5501,22.4691,22.5231,46600.0
2005-10-20 09:55:00,33.36,33.59,33.36,33.53,36400.0,22.5231,22.6784,22.5231,22.6379,36400.0
2005-10-20 10:00:00,33.53,34.05,33.53,34.05,70700.0,22.6379,22.9889,22.6379,22.9889,70700.0
2005-10-20 10:05:00,34.04,34.06,33.8,33.8,52100.0,22.9822,22.9957,22.8201,22.8201,52100.0
2005-10-20 10:10:00,33.81,33.82,33.65,33.75,29800.0,22.8269,22.8337,22.7189,22.7864,29800.0
2005-10-20 10:15:00,33.75,33.84,33.72,33.82,14900.0,22.7864,22.8472,22.7661,22.8337,14900.0
2005-10-20 10:20:00,33.84,33.88,33.78,33.88,40800.0,22.8472,22.8742,22.8066,22.8742,40800.0
2005-10-20 10:25:00,33.88,33.99,33.85,33.99,35900.0,22.8742,22.9484,22.8539,22.9484,35900.0
2005-10-20 10:30:00,33.96,34.0,33.94,33.98,36800.0,22.9282,22.9552,22.9147,22.9417,36800.0
2005-10-20 10:35:00,33.98,33.99,33.94,33.94,19400.0,22.9417,22.9484,22.9147,22.9147,19400.0
2005-10-20 10:40:00,33.94,33.94,33.82,33.83,16900.0,22.9147,22.9147,22.8337,22.8404,16900.0
2005-10-20 10:45:00,33.83,33.86,33.81,33.82,26400.0,22.8404,22.8607,22.8269,22.8337,26400.0
2005-10-20 10:50:00,33.84,33.84,33.8,33.81,23200.0,22.8472,22.8472,22.8201,22.8269,23200.0
2005-10-20 10:55:00,33.82,33.83,33.78,33.79,6400.0,22.8337,22.8404,22.8066,22.8134,6400.0
2005-10-20 11:00:00,33.82,33.82,33.75,33.76,18300.0,22.8337,22.8337,22.7864,22.7931,18300.0
2005-10-20 11:05:00,33.77,33.78,33.77,33.77,12600.0,22.7999,22.8066,22.7999,22.7999,12600.0
2005-10-20 11:10:00,33.78,33.79,33.77,33.78,17800.0,22.8066,22.8134,22.7999,22.8066,17800.0
2005-10-20 11:15:00,33.79,33.79,33.78,33.79,16500.0,22.8134,22.8134,22.8066,22.8134,16500.0
2005-10-20 11:20:00,33.79,33.8,33.78,33.78,24800.0,22.8134,22.8201,22.8066,22.8066,24800.0
2005-10-20 11:25:00,33.79,33.8,33.78,33.78,7400.0,22.8134,22.8201,22.8066,22.8066,7400.0
2005-10-20 11:30:00,33.78,33.78,33.71,33.73,85600.0,22.8066,22.8066,22.7594,22.7729,85600.0
2005-10-20 11:35:00,33.74,33.75,33.73,33.74,4300.0,22.7796,22.7864,22.7729,22.7796,4300.0
2005-10-20 11:40:00,33.74,33.75,33.66,33.7,5900.0,22.7796,22.7864,22.7256,22.7526,5900.0
2005-10-20 11:45:00,33.7,33.7,33.61,33.61,13000.0,22.7526,22.7526,22.6919,22.6919,13000.0
2005-10-20 11:50:00,33.61,33.61,33.54,33.56,59700.0,22.6919,22.6919,22.6446,22.6581,59700.0
2005-10-20 11:55:00,33.58,33.61,33.55,33.61,30200.0,22.6716,22.6919,22.6514,22.6919,30200.0
2005-10-20 12:00:00,33.61,33.65,33.61,33.62,263900.0,22.6919,22.7189,22.6919,22.6986,263900.0
2005-10-20 12:05:00,33.64,33.65,33.6,33.61,12200.0,22.7121,22.7189,22.6851,22.6919,12200.0
2005-10-20 12:10:00,33.61,33.61,33.52,33.52,15600.0,22.6919,22.6919,22.6311,22.6311,15600.0
2005-10-20 12:15:00,33.52,33.7,33.52,33.59,54000.0,22.6311,22.7526,22.6311,22.6784,54000.0
2005-10-20 12:20:00,33.59,33.6,33.55,33.55,30000.0,22.6784,22.6851,22.6514,22.6514,30000.0
2005-10-20 12:25:00,33.55,33.55,33.52,33.53,22600.0,22.6514,22.6514,22.6311,22.6379,22600.0
2005-10-20 12:30:00,33.53,33.58,33.51,33.58,66400.0,22.6379,22.6716,22.6244,22.6716,66400.0
2005-10-20 12:35:00,33.59,33.62,33.58,33.62,12600.0,22.6784,22.6986,22.6716,22.6986,12600.0
2005-10-20 12:40:00,33.62,33.62,33.6,33.6,9200.0,22.6986,22.6986,22.6851,22.6851,9200.0
2005-10-20 12:45:00,33.6,33.64,33.6,33.62,15600.0,22.6851,22.7121,22.6851,22.6986,15600.0
2005-10-20 12:50:00,33.62,33.65,33.58,33.58,35000.0,22.6986,22.7189,22.6716,22.6716,35000.0
2005-10-20 12:55:00,33.59,33.68,33.59,33.68,6100.0,22.6784,22.7391,22.6784,22.7391,6100.0
2005-10-20 13:00:00,33.67,33.68,33.67,33.68,9100.0,22.7324,22.7391,22.7324,22.7391,9100.0
2005-10-20 13:05:00,33.69,33.76,33.68,33.76,18700.0,22.7459,22.7931,22.7391,22.7931,18700.0
2005-10-20 13:10:00,33.76,33.81,33.76,33.79,7300.0,22.7931,22.8269,22.7931,22.8134,7300.0
2005-10-20 13:15:00,33.82,33.82,33.77,33.81,13800.0,22.8337,22.8337,22.7999,22.8269,13800.0
2005-10-20 13:20:00,33.81,33.85,33.81,33.84,11100.0,22.8269,22.8539,22.8269,22.8472,11100.0
2005-10-20 13:25:00,33.85,33.85,33.77,33.77,15800.0,22.8539,22.8539,22.7999,22.7999,15800.0
2005-10-20 13:30:00,33.77,33.77,33.7,33.71,13400.0,22.7999,22.7999,22.7526,22.7594,13400.0
2005-10-20 13:35:00,33.72,33.72,33.64,33.64,9400.0,22.7661,22.7661,22.7121,22.7121,9400.0
2005-10-20 13:40:00,33.65,33.68,33.61,33.61,12400.0,22.7189,22.7391,22.6919,22.6919,12400.0
2005-10-20 13:45:00,33.63,33.66,33.57,33.62,14200.0,22.7054,22.7256,22.6649,22.6986,14200.0
2005-10-20 13:50:00,33.62,33.65,33.6,33.65,12500.0,22.6986,22.7189,22.6851,22.7189,12500.0
2005-10-20 13:55:00,33.65,33.72,33.64,33.72,20500.0,22.7189,22.7661,22.7121,22.7661,20500.0
2005-10-20 14:00:00,33.72,33.72,33.65,33.68,8500.0,22.7661,22.7661,22.7189,22.7391,8500.0
2005-10-20 14:05:00,33.68,33.69,33.63,33.68,8500.0,22.7391,22.7459,22.7054,22.7391,8500.0
2005-10-20 14:10:00,33.69,33.73,33.66,33.69,35000.0,22.7459,22.7729,22.7256,22.7459,35000.0
2005-10-20 14:15:00,33.69,33.73,33.66,33.72,23400.0,22.7459,22.7729,22.7256,22.7661,23400.0
2005-10-20 14:20:00,33.74,33.74,33.64,33.64,17600.0,22.7796,22.7796,22.7121,22.7121,17600.0
2005-10-20 14:25:00,33.61,33.67,33.61,33.65,13100.0,22.6919,22.7324,22.6919,22.7189,13100.0
2005-10-20 14:30:00,33.65,33.71,33.64,33.67,23200.0,22.7189,22.7594,22.7121,22.7324,23200.0
2005-10-20 14:35:00,33.68,33.69,33.62,33.62,22600.0,22.7391,22.7459,22.6986,22.6986,22600.0
2005-10-20 14:40:00,33.64,33.65,33.6,33.62,18100.0,22.7121,22.7189,22.6851,22.6986,18100.0
2005-10-20 14:45:00,33.62,33.65,33.6,33.64,9500.0,22.6986,22.7189,22.6851,22.7121,9500.0
2005-10-20 14:50:00,33.65,33.65,33.61,33.62,12500.0,22.7189,22.7189,22.6919,22.6986,12500.0
2005-10-20 14:55:00,33.64,33.64,33.6,33.63,10100.0,22.7121,22.7121,22.6851,22.7054,10100.0
2005-10-20 15:00:00,33.63,33.66,33.62,33.63,13400.0,22.7054,22.7256,22.6986,22.7054,13400.0
2005-10-20 15:05:00,33.65,33.74,33.63,33.72,6600.0,22.7189,22.7796,22.7054,22.7661,6600.0
2005-10-20 15:10:00,33.73,33.74,33.56,33.59,27200.0,22.7729,22.7796,22.6581,22.6784,27200.0
2005-10-20 15:15:00,33.6,33.6,33.5,33.55,14400.0,22.6851,22.6851,22.6176,22.6514,14400.0
2005-10-20 15:20:00,33.55,33.55,33.5,33.53,38800.0,22.6514,22.6514,22.6176,22.6379,38800.0
2005-10-20 15:25:00,33.54,33.56,33.5,33.55,96300.0,22.6446,22.6581,22.6176,22.6514,96300.0
2005-10-20 15:30:00,33.56,33.59,33.51,33.57,43700.0,22.6581,22.6784,22.6244,22.6649,43700.0
2005-10-20 15:35:00,33.58,33.6,33.53,33.57,50300.0,22.6716,22.6851,22.6379,22.6649,50300.0
2005-10-20 15:40:00,33.59,33.64,33.59,33.61,26700.0,22.6784,22.7121,22.6784,22.6919,26700.0
2005-10-20 15:45:00,33.61,33.62,33.6,33.6,29500.0,22.6919,22.6986,22.6851,22.6851,29500.0
2005-10-20 15:50:00,33.61,33.61,33.6,33.6,32200.0,22.6919,22.6919,22.6851,22.6851,32200.0
2005-10-20 15:55:00,33.61,33.63,33.55,33.57,194100.0,22.6919,22.7054,22.6514,22.6649,194100.0
2005-10-21 09:30:00,33.78,33.85,33.7,33.82,104200.0,22.8066,22.8539,22.7526,22.8337,104200.0
2005-10-21 09:35:00,33.81,33.9,33.81,33.83,15300.0,22.8269,22.8877,22.8269,22.8404,15300.0
2005-10-21 09:40:00,33.85,33.85,33.75,33.75,88100.0,22.8539,22.8539,22.7864,22.7864,88100.0
2005-10-21 09:45:00,33.75,33.75,33.63,33.75,15900.0,22.7864,22.7864,22.7054,22.7864,15900.0
2005-10-21 09:50:00,33.8,33.95,33.75,33.88,55800.0,22.8201,22.9214,22.7864,22.8742,55800.0
2005-10-21 09:55:00,33.84,33.85,33.75,33.82,7100.0,22.8472,22.8539,22.7864,22.8337,7100.0
2005-10-21 10:00:00,33.86,33.86,33.78,33.78,52700.0,22.8607,22.8607,22.8066,22.8066,52700.0
2005-10-21 10:05:00,33.75,33.82,33.71,33.82,68200.0,22.7864,22.8337,22.7594,22.8337,68200.0
2005-10-21 10:10:00,33.81,33.85,33.78,33.85,40000.0,22.8269,22.8539,22.8066,22.8539,40000.0
2005-10-21 10:15:00,33.8,33.81,33.79,33.8,9300.0,22.8201,22.8269,22.8134,22.8201,9300.0
2005-10-21 10:20:00,33.83,33.86,33.83,33.86,28300.0,22.8404,22.8607,22.8404,22.8607,28300.0
2005-10-21 10:25:00,33.85,33.9,33.85,33.89,35100.0,22.8539,22.8877,22.8539,22.8809,35100.0
2005-10-21 10:30:00,33.89,33.93,33.86,33.9,47100.0,22.8809,22.9079,22.8607,22.8877,47100.0
2005-10-21 10:35:00,33.9,33.93,33.89,33.91,16100.0,22.8877,22.9079,22.8809,22.8944,16100.0
2005-10-21 10:40:00,33.92,34.02,33.92,34.01,253300.0,22.9012,22.9687,22.9012,22.9619,253300.0
2005-10-21 10:45:00,34.01,34.07,34.0,34.0,63400.0,22.9619,23.0024,22.9552,22.9552,63400.0
2005-10-21 10:50:00,34.01,34.02,34.0,34.0,63200.0,22.9619,22.9687,22.9552,22.9552,63200.0
2005-10-21 10:55:00,34.0,34.0,33.98,33.98,58700.0,22.9552,22.9552,22.9417,22.9417,58700.0
2005-10-21 11:00:00,33.99,33.99,33.83,33.83,9100.0,22.9484,22.9484,22.8404,22.8404,9100.0
2005-10-21 11:05:00,33.83,33.95,33.83,33.95,14500.0,22.8404,22.9214,22.8404,22.9214,14500.0
2005-10-21 11:10:00,33.95,33.97,33.92,33.92,11000.0,22.9214,22.9349,22.9012,22.9012,11000.0
2005-10-21 11:15:00,33.93,33.93,33.92,33.93,7200.0,22.9079,22.9079,22.9012,22.9079,7200.0
2005-10-21 11:20:00,33.93,33.94,33.91,33.92,8800.0,22.9079,22.9147,22.8944,22.9012,8800.0
2005-10-21 11:25:00,33.93,33.93,33.89,33.9,12500.0,22.9079,22.9079,22.8809,22.8877,12500.0
2005-10-21 11:30:00,33.89,33.93,33.89,33.9,3600.0,22.8809,22.9079,22.8809,22.8877,3600.0
2005-10-21 11:35:00,33.9,33.93,33.89,33.9,8500.0,22.8877,22.9079,22.8809,22.8877,8500.0
2005-10-21 11:40:00,33.89,33.91,33.88,33.91,13200.0,22.8809,22.8944,22.8742,22.8944,13200.0
2005-10-21 11:45:00,33.9,33.9,33.87,33.87,13900.0,22.8877,22.8877,22.8674,22.8674,13900.0
2005-10-21 11:50:00,33.9,33.94,33.89,33.91,25800.0,22.8877,22.9147,22.8809,22.8944,25800.0
2005-10-21 11:55:00,33.9,33.9,33.86,33.88,36900.0,22.8877,22.8877,22.8607,22.8742,36900.0
2005-10-21 12:00:00,33.89,33.89,33.82,33.82,14500.0,22.8809,22.8809,22.8337,22.8337,14500.0
2005-10-21 12:05:00,33.82,33.87,33.82,33.87,13200.0,22.8337,22.8674,22.8337,22.8674,13200.0
2005-10-21 12:10:00,33.88,33.9,33.86,33.89,58100.0,22.8742,22.8877,22.8607,22.8809,58100.0
2005-10-21 12:15:00,33.88,33.9,33.88,33.89,7200.0,22.8742,22.8877,22.8742,22.8809,7200.0
2005-10-21 12:20:00,33.89,33.94,33.89,33.92,8200.0,22.8809,22.9147,22.8809,22.9012,8200.0
2005-10-21 12:25:00,33.92,33.93,33.92,33.93,1200.0,22.9012,22.9079,22.9012,22.9079,1200.0
2005-10-21 12:30:00,33.93,33.96,33.93,33.94,16900.0,22.9079,22.9282,22.9079,22.9147,16900.0
2005-10-21 12:35:00,33.95,33.96,33.93,33.96,7200.0,22.9214,22.9282,22.9079,22.9282,7200.0
2005-10-21 12:40:00,33.96,33.98,33.95,33.98,10700.0,22.9282,22.9417,22.9214,22.9417,10700.0
2005-10-21 12:45:00,33.99,33.99,33.97,33.99,3900.0,22.9484,22.9484,22.9349,22.9484,3900.0
2005-10-21 12:50:00,33.98,34.1,33.98,34.1,25000.0,22.9417,23.0227,22.9417,23.0227,25000.0
2005-10-21 12:55:00,34.1,34.5,34.1,34.5,29900.0,23.0227,23.2928,23.0227,23.2928,29900.0
2005-10-21 13:00:00,34.5,34.5,34.3,34.31,35900.0,23.2928,23.2928,23.1577,23.1645,35900.0
2005-10-21 13:05:00,34.3,34.31,34.3,34.31,16100.0,23.1577,23.1645,23.1577,23.1645,16100.0
2005-10-21 13:10:00,34.36,34.44,34.34,34.44,5100.0,23.1982,23.2522,23.1847,23.2522,5100.0
2005-10-21 13:15:00,34.43,34.45,34.35,34.35,50700.0,23.2455,23.259,23.1915,23.1915,50700.0
2005-10-21 13:20:00,34.35,34.35,34.26,34.26,53600.0,23.1915,23.1915,23.1307,23.1307,53600.0
2005-10-21 13:25:00,34.27,34.29,34.26,34.29,23200.0,23.1375,23.151,23.1307,23.151,23200.0
2005-10-21 13:30:00,34.31,34.33,34.3,34.31,26100.0,23.1645,23.178,23.1577,23.1645,26100.0
2005-10-21 13:35:00,34.29,34.29,34.27,34.27,800.0,23.151,23.151,23.1375,23.1375,800.0
2005-10-21 13:40:00,34.27,34.27,34.15,34.25,34300.0,23.1375,23.1375,23.0565,23.124,34300.0
2005-10-21 13:45:00,34.25,34.25,34.18,34.21,4800.0,23.124,23.124,23.0767,23.097,4800.0
2005-10-21 13:50:00,34.25,34.25,34.19,34.25,11400.0,23.124,23.124,23.0835,23.124,11400.0
2005-10-21 13:55:00,34.21,34.27,34.19,34.26,70500.0,23.097,23.1375,23.0835,23.1307,70500.0
2005-10-21 14:00:00,34.27,34.3,34.24,34.3,45600.0,23.1375,23.1577,23.1172,23.1577,45600.0
2005-10-21 14:05:00,34.29,34.36,34.29,34.3,24300.0,23.151,23.1982,23.151,23.1577,24300.0
2005-10-21 14:10:00,34.29,34.3,34.24,34.28,50700.0,23.151,23.1577,23.1172,23.1442,50700.0
2005-10-21 14:15:00,34.27,34.29,34.24,34.25,55000.0,23.1375,23.151,23.1172,23.124,55000.0
2005-10-21 14:20:00,34.28,34.3,34.26,34.26,12000.0,23.1442,23.1577,23.1307,23.1307,12000.0
2005-10-21 14:25:00,34.26,34.3,34.25,34.28,12100.0,23.1307,23.1577,23.124,23.1442,12100.0
2005-10-21 14:30:00,34.28,34.31,34.28,34.3,6400.0,23.1442,23.1645,23.1442,23.1577,6400.0
2005-10-21 14:35:00,34.3,34.3,34.26,34.27,13800.0,23.1577,23.1577,23.1307,23.1375,13800.0
2005-10-21 14:40:00,34.26,34.27,34.25,34.26,102900.0,23.1307,23.1375,23.124,23.1307,102900.0
2005-10-21 14:45:00,34.26,34.27,34.23,34.23,14900.0,23.1307,23.1375,23.1105,23.1105,14900.0
2005-10-21 14:50:00,34.22,34.23,34.15,34.17,13000.0,23.1037,23.1105,23.0565,23.07,13000.0
2005-10-21 14:55:00,34.17,34.18,34.15,34.16,16000.0,23.07,23.0767,23.0565,23.0632,16000.0
2005-10-21 15:00:00,34.15,34.16,34.14,34.15,15200.0,23.0565,23.0632,23.0497,23.0565,15200.0
2005-10-21 15:05:00,34.11,34.11,34.1,34.1,9400.0,23.0294,23.0294,23.0227,23.0227,9400.0
2005-10-21 15:10:00,34.11,34.12,34.1,34.1,12800.0,23.0294,23.0362,23.0227,23.0227,12800.0
2005-10-21 15:15:00,34.1,34.1,34.05,34.05,64100.0,23.0227,23.0227,22.9889,22.9889,64100.0
2005-10-21 15:20:00,34.05,34.06,34.02,34.03,41700.0,22.9889,22.9957,22.9687,22.9754,41700.0
2005-10-21 15:25:00,34.03,34.04,33.98,33.98,54800.0,22.9754,22.9822,22.9417,22.9417,54800.0
2005-10-21 15:30:00,33.97,34.0,33.93,33.95,70600.0,22.9349,22.9552,22.9079,22.9214,70600.0
2005-10-21 15:35:00,33.95,33.99,33.9,33.92,77900.0,22.9214,22.9484,22.8877,22.9012,77900.0
2005-10-21 15:40:00,33.9,33.98,33.9,33.96,97400.0,22.8877,22.9417,22.8877,22.9282,97400.0
2005-10-21 15:45:00,33.96,34.0,33.95,34.0,49400.0,22.9282,22.9552,22.9214,22.9552,49400.0
2005-10-21 15:50:00,34.0,34.01,33.99,34.0,57500.0,22.9552,22.9619,22.9484,22.9552,57500.0
2005-10-21 15:55:00,34.0,34.01,33.99,34.0,77700.0,22.9552,22.9619,22.9484,22.9552,77700.0
2005-10-24 09:35:00,35.25,35.3,35.15,35.3,177800.0,23.7991,23.8329,23.7316,23.8329,177800.0
2005-10-24 09:40:00,35.32,35.49,35.32,35.39,180800.0,23.8464,23.9612,23.8464,23.8936,180800.0
2005-10-24 09:45:00,35.36,35.43,35.27,35.3,134600.0,23.8734,23.9206,23.8126,23.8329,134600.0
2005-10-24 09:50:00,35.3,35.3,35.05,35.24,85500.0,23.8329,23.8329,23.6641,23.7924,85500.0
2005-10-24 09:55:00,35.22,35.22,35.15,35.21,50200.0,23.7789,23.7789,23.7316,23.7721,50200.0
2005-10-24 10:00:00,35.2,35.31,35.19,35.3,61000.0,23.7654,23.8396,23.7586,23.8329,61000.0
2005-10-24 10:05:00,35.29,35.3,35.15,35.23,45400.0,23.8261,23.8329,23.7316,23.7856,45400.0
2005-10-24 10:10:00,35.23,35.27,35.16,35.24,27300.0,23.7856,23.8126,23.7384,23.7924,27300.0
2005-10-24 10:15:00,35.16,35.21,35.12,35.12,168000.0,23.7384,23.7721,23.7113,23.7113,168000.0
2005-10-24 10:20:00,35.12,35.25,35.11,35.23,31300.0,23.7113,23.7991,23.7046,23.7856,31300.0
2005-10-24 10:25:00,35.24,35.25,35.21,35.21,43100.0,23.7924,23.7991,23.7721,23.7721,43100.0
2005-10-24 10:30:00,35.2,35.2,35.1,35.12,104200.0,23.7654,23.7654,23.6978,23.7113,104200.0
2005-10-24 10:35:00,35.11,35.25,35.11,35.25,14500.0,23.7046,23.7991,23.7046,23.7991,14500.0
2005-10-24 10:40:00,35.25,35.28,35.22,35.23,35700.0,23.7991,23.8194,23.7789,23.7856,35700.0
2005-10-24 10:45:00,35.23,35.25,35.17,35.19,49200.0,23.7856,23.7991,23.7451,23.7586,49200.0
2005-10-24 10:50:00,35.15,35.17,35.05,35.08,23800.0,23.7316,23.7451,23.6641,23.6843,23800.0
2005-10-24 10:55:00,35.1,35.1,34.99,35.0,80300.0,23.6978,23.6978,23.6236,23.6303,80300.0
2005-10-24 11:00:00,35.0,35.02,34.99,35.0,73500.0,23.6303,23.6438,23.6236,23.6303,73500.0
2005-10-24 11:05:00,34.98,35.0,34.93,34.98,15800.0,23.6168,23.6303,23.5831,23.6168,15800.0
2005-10-24 11:10:00,34.97,34.98,34.94,34.96,8800.0,23.6101,23.6168,23.5898,23.6033,8800.0
2005-10-24 11:15:00,34.96,35.1,34.96,35.08,88000.0,23.6033,23.6978,23.6033,23.6843,88000.0
2005-10-24 11:20:00,35.08,35.18,35.05,35.08,55700.0,23.6843,23.7519,23.6641,23.6843,55700.0
2005-10-24 11:25:00,35.08,35.12,35.07,35.1,48300.0,23.6843,23.7113,23.6776,23.6978,48300.0
2005-10-24 11:30:00,35.1,35.1,35.07,35.09,54700.0,23.6978,23.6978,23.6776,23.6911,54700.0
2005-10-24 11:35:00,35.1,35.11,35.08,35.11,31700.0,23.6978,23.7046,23.6843,23.7046,31700.0
2005-10-24 11:40:00,35.11,35.12,35.1,35.11,10800.0,23.7046,23.7113,23.6978,23.7046,10800.0
2005-10-24 11:45:00,35.12,35.14,35.1,35.13,36500.0,23.7113,23.7249,23.6978,23.7181,36500.0
2005-10-24 11:50:00,35.13,35.2,35.12,35.16,111500.0,23.7181,23.7654,23.7113,23.7384,111500.0
2005-10-24 11:55:00,35.2,35.2,35.0,35.1,65600.0,23.7654,23.7654,23.6303,23.6978,65600.0
2005-10-24 12:00:00,35.1,35.24,35.1,35.19,62200.0,23.6978,23.7924,23.6978,23.7586,62200.0
2005-10-24 12:05:00,35.17,35.2,35.15,35.17,21600.0,23.7451,23.7654,23.7316,23.7451,21600.0
2005-10-24 12:10:00,35.18,35.18,35.15,35.15,54900.0,23.7519,23.7519,23.7316,23.7316,54900.0
2005-10-24 12:15:00,35.1,35.17,35.08,35.17,49600.0,23.6978,23.7451,23.6843,23.7451,49600.0
2005-10-24 12:20:00,35.16,35.18,35.1,35.11,37300.0,23.7384,23.7519,23.6978,23.7046,37300.0
2005-10-24 12:25:00,35.13,35.13,35.1,35.1,35600.0,23.7181,23.7181,23.6978,23.6978,35600.0
2005-10-24 12:30:00,35.1,35.16,35.1,35.15,34700.0,23.6978,23.7384,23.6978,23.7316,34700.0
2005-10-24 12:35:00,35.15,35.15,35.09,35.12,48300.0,23.7316,23.7316,23.6911,23.7113,48300.0
2005-10-24 12:40:00,35.11,35.12,35.07,35.1,12700.0,23.7046,23.7113,23.6776,23.6978,12700.0
2005-10-24 12:45:00,35.1,35.11,35.1,35.1,3600.0,23.6978,23.7046,23.6978,23.6978,3600.0
2005-10-24 12:50:00,35.1,35.12,35.1,35.12,18800.0,23.6978,23.7113,23.6978,23.7113,18800.0
2005-10-24 12:55:00,35.11,35.14,35.11,35.14,4400.0,23.7046,23.7249,23.7046,23.7249,4400.0
2005-10-24 13:00:00,35.15,35.32,35.14,35.3,21900.0,23.7316,23.8464,23.7249,23.8329,21900.0
2005-10-24 13:05:00,35.25,35.38,35.25,35.38,40200.0,23.7991,23.8869,23.7991,23.8869,40200.0
2005-10-24 13:10:00,35.38,35.41,35.36,35.4,15700.0,23.8869,23.9071,23.8734,23.9004,15700.0
2005-10-24 13:15:00,35.4,35.52,35.4,35.52,53900.0,23.9004,23.9814,23.9004,23.9814,53900.0
2005-10-24 13:20:00,35.51,35.54,35.33,35.35,18800.0,23.9747,23.9949,23.8531,23.8666,18800.0
2005-10-24 13:25:00,35.33,35.42,35.3,35.39,9400.0,23.8531,23.9139,23.8329,23.8936,9400.0
2005-10-24 13:30:00,35.37,35.38,35.32,35.32,24200.0,23.8801,23.8869,23.8464,23.8464,24200.0
2005-10-24 13:35:00,35.34,35.45,35.32,35.45,9200.0,23.8599,23.9341,23.8464,23.9341,9200.0
2005-10-24 13:40:00,35.44,35.44,35.33,35.36,13700.0,23.9274,23.9274,23.8531,23.8734,13700.0
2005-10-24 13:45:00,35.35,35.44,35.31,35.44,11800.0,23.8666,23.9274,23.8396,23.9274,11800.0
2005-10-24 13:50:00,35.43,35.48,35.39,35.46,15200.0,23.9206,23.9544,23.8936,23.9409,15200.0
2005-10-24 13:55:00,35.46,35.47,35.33,35.33,48700.0,23.9409,23.9477,23.8531,23.8531,48700.0
2005-10-24 14:00:00,35.33,35.44,35.33,35.41,39000.0,23.8531,23.9274,23.8531,23.9071,39000.0
2005-10-24 14:05:00,35.39,35.4,35.33,35.33,30800.0,23.8936,23.9004,23.8531,23.8531,30800.0
2005-10-24 14:10:00,35.3,35.43,35.3,35.39,15500.0,23.8329,23.9206,23.8329,23.8936,15500.0
2005-10-24 14:15:00,35.37,35.46,35.36,35.39,11600.0,23.8801,23.9409,23.8734,23.8936,11600.0
2005-10-24 14:20:00,35.39,35.5,35.38,35.47,31600.0,23.8936,23.9679,23.8869,23.9477,31600.0
2005-10-24 14:25:00,35.47,35.55,35.4,35.4,47600.0,23.9477,24.0017,23.9004,23.9004,47600.0
2005-10-24 14:30:00,35.41,35.44,35.4,35.4,43700.0,23.9071,23.9274,23.9004,23.9004,43700.0
2005-10-24 14:35:00,35.42,35.42,35.38,35.39,88300.0,23.9139,23.9139,23.8869,23.8936,88300.0
2005-10-24 14:40:00,35.4,35.45,35.39,35.43,27300.0,23.9004,23.9341,23.8936,23.9206,27300.0
2005-10-24 14:45:00,35.4,35.42,35.31,35.33,49300.0,23.9004,23.9139,23.8396,23.8531,49300.0
2005-10-24 14:50:00,35.33,35.35,35.32,35.32,42000.0,23.8531,23.8666,23.8464,23.8464,42000.0
2005-10-24 14:55:00,35.35,35.4,35.32,35.4,29000.0,23.8666,23.9004,23.8464,23.9004,29000.0
2005-10-24 15:00:00,35.4,35.56,35.38,35.56,51300.0,23.9004,24.0084,23.8869,24.0084,51300.0
2005-10-24 15:05:00,35.56,35.75,35.56,35.75,70000.0,24.0084,24.1367,24.0084,24.1367,70000.0
2005-10-24 15:10:00,35.75,35.82,35.73,35.82,38700.0,24.1367,24.184,24.1232,24.184,38700.0
2005-10-24 15:15:00,35.83,35.87,35.82,35.87,21200.0,24.1907,24.2177,24.184,24.2177,21200.0
2005-10-24 15:20:00,35.87,35.92,35.81,35.92,90500.0,24.2177,24.2515,24.1772,24.2515,90500.0
2005-10-24 15:25:00,35.95,35.96,35.92,35.95,40200.0,24.2717,24.2785,24.2515,24.2717,40200.0
2005-10-24 15:30:00,35.96,36.1,35.96,36.09,167900.0,24.2785,24.373,24.2785,24.3662,167900.0
2005-10-24 15:35:00,36.12,36.44,36.12,36.26,115900.0,24.3865,24.6025,24.3865,24.481,115900.0
2005-10-24 15:40:00,36.32,36.41,36.25,36.4,52700.0,24.5215,24.5823,24.4743,24.5755,52700.0
2005-10-24 15:45:00,36.41,36.48,36.39,36.45,92300.0,24.5823,24.6296,24.5688,24.6093,92300.0
2005-10-24 15:50:00,36.45,36.48,36.4,36.41,84800.0,24.6093,24.6296,24.5755,24.5823,84800.0
2005-10-24 15:55:00,36.41,36.41,36.29,36.3,129200.0,24.5823,24.5823,24.5013,24.508,129200.0
2005-10-25 09:30:00,35.34,35.77,35.28,35.75,92000.0,23.8599,24.1502,23.8194,24.1367,92000.0
2005-10-25 09:35:00,35.79,35.98,35.72,35.95,156000.0,24.1637,24.292,24.1164,24.2717,156000.0
2005-10-25 09:40:00,35.87,36.05,35.84,35.9,24600.0,24.2177,24.3392,24.1975,24.238,24600.0
2005-10-25 09:45:00,35.91,36.1,35.9,36.06,28500.0,24.2447,24.373,24.238,24.346,28500.0
2005-10-25 09:50:00,36.07,36.26,36.07,36.26,38000.0,24.3527,24.481,24.3527,24.481,38000.0
2005-10-25 09:55:00,36.26,36.27,36.18,36.2,12200.0,24.481,24.4878,24.427,24.4405,12200.0
2005-10-25 10:00:00,36.2,36.24,36.15,36.22,20800.0,24.4405,24.4675,24.4068,24.454,20800.0
2005-10-25 10:05:00,36.23,36.41,36.23,36.39,77500.0,24.4608,24.5823,24.4608,24.5688,77500.0
2005-10-25 10:10:00,36.39,36.75,36.35,36.75,60800.0,24.5688,24.8118,24.5418,24.8118,60800.0
2005-10-25 10:15:00,36.82,36.9,36.8,36.85,65200.0,24.8591,24.9131,24.8456,24.8794,65200.0
2005-10-25 10:20:00,36.85,36.95,36.84,36.95,41200.0,24.8794,24.9469,24.8726,24.9469,41200.0
2005-10-25 10:25:00,36.95,36.97,36.82,36.87,43000.0,24.9469,24.9604,24.8591,24.8929,43000.0
2005-10-25 10:30:00,36.8,36.88,36.77,36.88,40000.0,24.8456,24.8996,24.8253,24.8996,40000.0
2005-10-25 10:35:00,36.87,36.93,36.84,36.88,44400.0,24.8929,24.9334,24.8726,24.8996,44400.0
2005-10-25 10:40:00,36.89,36.89,36.8,36.8,56600.0,24.9064,24.9064,24.8456,24.8456,56600.0
2005-10-25 10:45:00,36.79,36.79,36.6,36.66,24100.0,24.8389,24.8389,24.7106,24.7511,24100.0
2005-10-25 10:50:00,36.66,36.82,36.66,36.82,25200.0,24.7511,24.8591,24.7511,24.8591,25200.0
2005-10-25 10:55:00,36.82,36.89,36.82,36.87,22400.0,24.8591,24.9064,24.8591,24.8929,22400.0
2005-10-25 11:00:00,36.86,37.06,36.86,37.06,60700.0,24.8861,25.0211,24.8861,25.0211,60700.0
2005-10-25 11:05:00,37.04,37.04,36.97,37.02,46200.0,25.0076,25.0076,24.9604,24.9941,46200.0
2005-10-25 11:10:00,37.01,37.1,36.99,37.09,45100.0,24.9874,25.0481,24.9739,25.0414,45100.0
2005-10-25 11:15:00,37.1,37.1,37.02,37.03,19300.0,25.0481,25.0481,24.9941,25.0009,19300.0
2005-10-25 11:20:00,37.0,37.03,37.0,37.02,26400.0,24.9806,25.0009,24.9806,24.9941,26400.0
2005-10-25 11:25:00,37.03,37.03,36.94,36.98,54800.0,25.0009,25.0009,24.9401,24.9671,54800.0
2005-10-25 11:30:00,36.99,37.0,36.96,36.96,27200.0,24.9739,24.9806,24.9536,24.9536,27200.0
2005-10-25 11:35:00,36.96,36.97,36.91,36.91,29800.0,24.9536,24.9604,24.9199,24.9199,29800.0
2005-10-25 11:40:00,36.93,36.93,36.86,36.89,9200.0,24.9334,24.9334,24.8861,24.9064,9200.0
2005-10-25 11:45:00,36.89,36.91,36.88,36.9,13100.0,24.9064,24.9199,24.8996,24.9131,13100.0
2005-10-25 11:50:00,36.88,36.91,36.87,36.9,39300.0,24.8996,24.9199,24.8929,24.9131,39300.0
2005-10-25 11:55:00,36.89,36.91,36.86,36.86,5900.0,24.9064,24.9199,24.8861,24.8861,5900.0
2005-10-25 12:00:00,36.86,36.88,36.86,36.88,16600.0,24.8861,24.8996,24.8861,24.8996,16600.0
2005-10-25 12:05:00,36.89,37.0,36.89,36.99,31800.0,24.9064,24.9806,24.9064,24.9739,31800.0
2005-10-25 12:10:00,36.98,36.98,36.93,36.97,19100.0,24.9671,24.9671,24.9334,24.9604,19100.0
2005-10-25 12:15:00,36.97,36.98,36.96,36.97,59100.0,24.9604,24.9671,24.9536,24.9604,59100.0
2005-10-25 12:20:00,36.96,36.97,36.82,36.82,36600.0,24.9536,24.9604,24.8591,24.8591,36600.0
2005-10-25 12:25:00,36.82,36.95,36.81,36.87,36000.0,24.8591,24.9469,24.8524,24.8929,36000.0
2005-10-25 12:30:00,36.87,36.89,36.78,36.86,19200.0,24.8929,24.9064,24.8321,24.8861,19200.0
2005-10-25 12:35:00,36.87,36.87,36.7,36.7,18700.0,24.8929,24.8929,24.7781,24.7781,18700.0
2005-10-25 12:40:00,36.7,36.88,36.7,36.86,18400.0,24.7781,24.8996,24.7781,24.8861,18400.0
2005-10-25 12:45:00,36.87,36.88,36.84,36.85,7000.0,24.8929,24.8996,24.8726,24.8794,7000.0
2005-10-25 12:50:00,36.88,36.89,36.83,36.89,49100.0,24.8996,24.9064,24.8659,24.9064,49100.0
2005-10-25 12:55:00,36.88,36.9,36.82,36.84,18000.0,24.8996,24.9131,24.8591,24.8726,18000.0
2005-10-25 13:00:00,36.82,36.83,36.76,36.77,11800.0,24.8591,24.8659,24.8186,24.8253,11800.0
2005-10-25 13:05:00,36.77,36.8,36.76,36.77,24300.0,24.8253,24.8456,24.8186,24.8253,24300.0
2005-10-25 13:10:00,36.78,36.79,36.75,36.76,8100.0,24.8321,24.8389,24.8118,24.8186,8100.0
2005-10-25 13:15:00,36.74,36.75,36.72,36.73,8600.0,24.8051,24.8118,24.7916,24.7983,8600.0
2005-10-25 13:20:00,36.72,36.72,36.7,36.72,6200.0,24.7916,24.7916,24.7781,24.7916,6200.0
2005-10-25 13:25:00,36.71,36.75,36.71,36.74,6900.0,24.7848,24.8118,24.7848,24.8051,6900.0
2005-10-25 13:30:00,36.72,36.73,36.68,36.69,16400.0,24.7916,24.7983,24.7646,24.7713,16400.0
2005-10-25 13:35:00,36.67,36.67,36.63,36.66,32000.0,24.7578,24.7578,24.7308,24.7511,32000.0
2005-10-25 13:40:00,36.65,36.7,36.65,36.7,59000.0,24.7443,24.7781,24.7443,24.7781,59000.0
2005-10-25 13:45:00,36.7,36.7,36.66,36.66,32500.0,24.7781,24.7781,24.7511,24.7511,32500.0
2005-10-25 13:50:00,36.65,36.65,36.56,36.57,14800.0,24.7443,24.7443,24.6836,24.6903,14800.0
2005-10-25 13:55:00,36.56,36.56,36.48,36.49,92700.0,24.6836,24.6836,24.6296,24.6363,92700.0
2005-10-25 14:00:00,36.48,36.48,36.35,36.42,50800.0,24.6296,24.6296,24.5418,24.589,50800.0
2005-10-25 14:05:00,36.42,36.47,36.37,36.46,32500.0,24.589,24.6228,24.5553,24.6161,32500.0
2005-10-25 14:10:00,36.46,36.46,36.4,36.45,34200.0,24.6161,24.6161,24.5755,24.6093,34200.0
2005-10-25 14:15:00,36.45,36.5,36.44,36.47,37200.0,24.6093,24.6431,24.6025,24.6228,37200.0
2005-10-25 14:20:00,36.48,36.5,36.45,36.5,23700.0,24.6296,24.6431,24.6093,24.6431,23700.0
2005-10-25 14:25:00,36.46,36.49,36.45,36.47,9900.0,24.6161,24.6363,24.6093,24.6228,9900.0
2005-10-25 14:30:00,36.48,36.51,36.47,36.49,21300.0,24.6296,24.6498,24.6228,24.6363,21300.0
2005-10-25 14:35:00,36.5,36.5,36.46,36.49,35900.0,24.6431,24.6431,24.6161,24.6363,35900.0
2005-10-25 14:40:00,36.49,36.55,36.47,36.55,49300.0,24.6363,24.6768,24.6228,24.6768,49300.0
2005-10-25 14:45:00,36.54,36.55,36.5,36.55,42900.0,24.6701,24.6768,24.6431,24.6768,42900.0
2005-10-25 14:50:00,36.55,36.6,36.55,36.57,30200.0,24.6768,24.7106,24.6768,24.6903,30200.0
2005-10-25 14:55:00,36.57,36.59,36.57,36.58,7600.0,24.6903,24.7038,24.6903,24.6971,7600.0
2005-10-25 15:00:00,36.56,36.56,36.51,36.51,17600.0,24.6836,24.6836,24.6498,24.6498,17600.0
2005-10-25 15:05:00,36.5,36.51,36.5,36.51,36400.0,24.6431,24.6498,24.6431,24.6498,36400.0
2005-10-25 15:10:00,36.51,36.51,36.47,36.5,126700.0,24.6498,24.6498,24.6228,24.6431,126700.0
2005-10-25 15:15:00,36.5,36.54,36.5,36.51,13400.0,24.6431,24.6701,24.6431,24.6498,13400.0
2005-10-25 15:20:00,36.52,36.7,36.51,36.61,14700.0,24.6566,24.7781,24.6498,24.7173,14700.0
2005-10-25 15:25:00,36.65,36.75,36.63,36.75,12000.0,24.7443,24.8118,24.7308,24.8118,12000.0
2005-10-25 15:30:00,36.75,36.94,36.74,36.92,24100.0,24.8118,24.9401,24.8051,24.9266,24100.0
2005-10-25 15:35:00,36.97,37.08,36.93,37.08,25600.0,24.9604,25.0346,24.9334,25.0346,25600.0
2005-10-25 15:40:00,37.08,37.2,37.08,37.2,47800.0,25.0346,25.1157,25.0346,25.1157,47800.0
2005-10-25 15:45:00,37.2,37.37,37.19,37.21,37400.0,25.1157,25.2304,25.1089,25.1224,37400.0
2005-10-25 15:50:00,37.2,37.27,37.1,37.27,36400.0,25.1157,25.1629,25.0481,25.1629,36400.0
2005-10-25 15:55:00,37.32,37.47,37.19,37.19,91600.0,25.1967,25.298,25.1089,25.1089,91600.0
2005-10-26 09:30:00,36.85,36.86,36.8,36.81,36900.0,24.8794,24.8861,24.8456,24.8524,36900.0
2005-10-26 09:35:00,36.8,36.9,36.71,36.87,11300.0,24.8456,24.9131,24.7848,24.8929,11300.0
2005-10-26 09:40:00,36.88,36.88,36.83,36.83,10700.0,24.8996,24.8996,24.8659,24.8659,10700.0
2005-10-26 09:45:00,36.83,36.85,36.8,36.85,7200.0,24.8659,24.8794,24.8456,24.8794,7200.0
2005-10-26 09:50:00,36.84,36.9,36.81,36.89,49700.0,24.8726,24.9131,24.8524,24.9064,49700.0
2005-10-26 09:55:00,36.9,36.92,36.89,36.9,13100.0,24.9131,24.9266,24.9064,24.9131,13100.0
2005-10-26 10:00:00,36.9,36.9,36.89,36.9,14000.0,24.9131,24.9131,24.9064,24.9131,14000.0
2005-10-26 10:05:00,36.9,36.99,36.9,36.97,53200.0,24.9131,24.9739,24.9131,24.9604,53200.0
2005-10-26 10:10:00,36.98,37.03,36.95,36.96,33200.0,24.9671,25.0009,24.9469,24.9536,33200.0
2005-10-26 10:15:00,36.96,37.0,36.92,36.94,55200.0,24.9536,24.9806,24.9266,24.9401,55200.0
2005-10-26 10:20:00,36.96,37.02,36.96,37.0,4500.0,24.9536,24.9941,24.9536,24.9806,4500.0
2005-10-26 10:25:00,37.0,37.01,36.98,36.99,13200.0,24.9806,24.9874,24.9671,24.9739,13200.0
2005-10-26 10:30:00,36.99,37.13,36.99,37.08,32000.0,24.9739,25.0684,24.9739,25.0346,32000.0
2005-10-26 10:35:00,37.07,37.18,37.03,37.15,19600.0,25.0279,25.1022,25.0009,25.0819,19600.0
2005-10-26 10:40:00,37.13,37.13,37.07,37.1,41200.0,25.0684,25.0684,25.0279,25.0481,41200.0
2005-10-26 10:45:00,37.09,37.18,37.08,37.18,9100.0,25.0414,25.1022,25.0346,25.1022,9100.0
2005-10-26 10:50:00,37.23,37.43,37.2,37.37,25500.0,25.1359,25.2709,25.1157,25.2304,25500.0
2005-10-26 10:55:00,37.34,37.39,37.23,37.3,9800.0,25.2102,25.2439,25.1359,25.1832,9800.0
2005-10-26 11:00:00,37.26,37.3,37.17,37.3,12400.0,25.1562,25.1832,25.0954,25.1832,12400.0
2005-10-26 11:05:00,37.31,37.39,37.28,37.36,6000.0,25.1899,25.2439,25.1697,25.2237,6000.0
2005-10-26 11:10:00,37.35,37.5,37.35,37.48,17300.0,25.2169,25.3182,25.2169,25.3047,17300.0
2005-10-26 11:15:00,37.48,37.65,37.48,37.65,22000.0,25.3047,25.4195,25.3047,25.4195,22000.0
2005-10-26 11:20:00,37.65,37.72,37.6,37.6,8600.0,25.4195,25.4667,25.3857,25.3857,8600.0
2005-10-26 11:25:00,37.62,37.62,37.41,37.42,46500.0,25.3992,25.3992,25.2574,25.2642,46500.0
2005-10-26 11:30:00,37.38,37.45,37.35,37.42,32900.0,25.2372,25.2845,25.2169,25.2642,32900.0
2005-10-26 11:35:00,37.4,37.42,37.4,37.42,9700.0,25.2507,25.2642,25.2507,25.2642,9700.0
2005-10-26 11:40:00,37.41,37.42,37.22,37.23,14500.0,25.2574,25.2642,25.1292,25.1359,14500.0
2005-10-26 11:45:00,37.26,37.3,37.2,37.27,15500.0,25.1562,25.1832,25.1157,25.1629,15500.0
2005-10-26 11:50:00,37.27,37.3,37.21,37.23,28400.0,25.1629,25.1832,25.1224,25.1359,28400.0
2005-10-26 11:55:00,37.23,37.23,37.07,37.07,65800.0,25.1359,25.1359,25.0279,25.0279,65800.0
2005-10-26 12:00:00,37.06,37.06,36.98,37.0,70600.0,25.0211,25.0211,24.9671,24.9806,70600.0
2005-10-26 12:05:00,37.0,37.09,37.0,37.09,37500.0,24.9806,25.0414,24.9806,25.0414,37500.0
2005-10-26 12:10:00,37.08,37.09,36.93,36.99,28500.0,25.0346,25.0414,24.9334,24.9739,28500.0
2005-10-26 12:15:00,36.99,37.06,36.98,37.05,9600.0,24.9739,25.0211,24.9671,25.0144,9600.0
2005-10-26 12:20:00,37.04,37.06,37.01,37.02,4500.0,25.0076,25.0211,24.9874,24.9941,4500.0
2005-10-26 12:25:00,37.02,37.02,37.0,37.0,1000.0,24.9941,24.9941,24.9806,24.9806,1000.0
2005-10-26 12:30:00,37.0,37.01,36.99,36.99,4700.0,24.9806,24.9874,24.9739,24.9739,4700.0
2005-10-26 12:35:00,37.0,37.01,37.0,37.0,34300.0,24.9806,24.9874,24.9806,24.9806,34300.0
2005-10-26 12:40:00,37.0,37.02,36.93,36.98,36600.0,24.9806,24.9941,24.9334,24.9671,36600.0
2005-10-26 12:45:00,36.97,37.08,36.97,37.05,11400.0,24.9604,25.0346,24.9604,25.0144,11400.0
2005-10-26 12:50:00,37.06,37.09,37.04,37.06,7000.0,25.0211,25.0414,25.0076,25.0211,7000.0
2005-10-26 12:55:00,37.04,37.05,36.98,37.01,23800.0,25.0076,25.0144,24.9671,24.9874,23800.0
2005-10-26 13:00:00,36.98,36.98,36.96,36.96,3300.0,24.9671,24.9671,24.9536,24.9536,3300.0
2005-10-26 13:05:00,36.96,37.0,36.86,36.87,32900.0,24.9536,24.9806,24.8861,24.8929,32900.0
2005-10-26 13:10:00,36.88,36.88,36.8,36.8,112100.0,24.8996,24.8996,24.8456,24.8456,112100.0
2005-10-26 13:15:00,36.8,36.8,36.76,36.76,47700.0,24.8456,24.8456,24.8186,24.8186,47700.0
2005-10-26 13:20:00,36.74,36.77,36.7,36.77,21600.0,24.8051,24.8253,24.7781,24.8253,21600.0
2005-10-26 13:25:00,36.78,36.85,36.78,36.85,26300.0,24.8321,24.8794,24.8321,24.8794,26300.0
2005-10-26 13:30:00,36.85,36.85,36.82,36.82,26900.0,24.8794,24.8794,24.8591,24.8591,26900.0
2005-10-26 13:35:00,36.79,36.87,36.79,36.85,56800.0,24.8389,24.8929,24.8389,24.8794,56800.0
2005-10-26 13:40:00,36.85,36.88,36.85,36.86,50300.0,24.8794,24.8996,24.8794,24.8861,50300.0
2005-10-26 13:45:00,36.87,36.9,36.87,36.87,7700.0,24.8929,24.9131,24.8929,24.8929,7700.0
2005-10-26 13:50:00,36.89,36.89,36.83,36.83,48800.0,24.9064,24.9064,24.8659,24.8659,48800.0
2005-10-26 13:55:00,36.84,36.9,36.83,36.87,6500.0,24.8726,24.9131,24.8659,24.8929,6500.0
2005-10-26 14:00:00,36.87,36.92,36.85,36.9,21900.0,24.8929,24.9266,24.8794,24.9131,21900.0
2005-10-26 14:05:00,36.88,36.92,36.88,36.9,6300.0,24.8996,24.9266,24.8996,24.9131,6300.0
2005-10-26 14:10:00,36.91,37.04,36.9,37.02,23900.0,24.9199,25.0076,24.9131,24.9941,23900.0
2005-10-26 14:15:00,37.03,37.05,36.93,37.02,14500.0,25.0009,25.0144,24.9334,24.9941,14500.0
2005-10-26 14:20:00,37.02,37.05,36.98,37.05,8500.0,24.9941,25.0144,24.9671,25.0144,8500.0
2005-10-26 14:25:00,37.04,37.04,36.98,36.98,43300.0,25.0076,25.0076,24.9671,24.9671,43300.0
2005-10-26 14:30:00,36.98,37.02,36.98,36.99,28100.0,24.9671,24.9941,24.9671,24.9739,28100.0
2005-10-26 14:35:00,36.99,37.0,36.95,36.96,38200.0,24.9739,24.9806,24.9469,24.9536,38200.0
2005-10-26 14:40:00,36.96,36.97,36.9,36.91,7100.0,24.9536,24.9604,24.9131,24.9199,7100.0
2005-10-26 14:45:00,36.91,36.91,36.86,36.87,11800.0,24.9199,24.9199,24.8861,24.8929,11800.0
2005-10-26 14:50:00,36.86,36.9,36.84,36.86,14000.0,24.8861,24.9131,24.8726,24.8861,14000.0
2005-10-26 14:55:00,36.86,36.88,36.86,36.88,5500.0,24.8861,24.8996,24.8861,24.8996,5500.0
2005-10-26 15:00:00,36.87,36.9,36.86,36.89,7500.0,24.8929,24.9131,24.8861,24.9064,7500.0
2005-10-26 15:05:00,36.9,36.98,36.9,36.98,5200.0,24.9131,24.9671,24.9131,24.9671,5200.0
2005-10-26 15:10:00,36.98,36.98,36.9,36.9,20300.0,24.9671,24.9671,24.9131,24.9131,20300.0
2005-10-26 15:15:00,36.9,36.92,36.89,36.89,33700.0,24.9131,24.9266,24.9064,24.9064,33700.0
2005-10-26 15:20:00,36.9,36.91,36.85,36.88,25000.0,24.9131,24.9199,24.8794,24.8996,25000.0
2005-10-26 15:25:00,36.87,36.89,36.85,36.86,13600.0,24.8929,24.9064,24.8794,24.8861,13600.0
2005-10-26 15:30:00,36.86,36.96,36.85,36.94,26500.0,24.8861,24.9536,24.8794,24.9401,26500.0
2005-10-26 15:35:00,36.9,36.98,36.9,36.97,48200.0,24.9131,24.9671,24.9131,24.9604,48200.0
2005-10-26 15:40:00,36.97,37.01,36.97,37.0,141300.0,24.9604,24.9874,24.9604,24.9806,141300.0
2005-10-26 15:45:00,37.0,37.01,36.98,36.99,53900.0,24.9806,24.9874,24.9671,24.9739,53900.0
2005-10-26 15:50:00,37.0,37.02,36.99,37.02,78000.0,24.9806,24.9941,24.9739,24.9941,78000.0
2005-10-26 15:55:00,37.03,37.1,37.0,37.01,34600.0,25.0009,25.0481,24.9806,24.9874,34600.0
2005-10-27 09:30:00,36.95,36.95,36.9,36.9,39900.0,24.9469,24.9469,24.9131,24.9131,39900.0
2005-10-27 09:35:00,36.9,37.0,36.79,36.98,18800.0,24.9131,24.9806,24.8389,24.9671,18800.0
2005-10-27 09:40:00,36.95,36.96,36.8,36.8,14700.0,24.9469,24.9536,24.8456,24.8456,14700.0
2005-10-27 09:45:00,36.86,36.88,36.81,36.86,43700.0,24.8861,24.8996,24.8524,24.8861,43700.0
2005-10-27 09:50:00,36.85,36.88,36.81,36.85,12100.0,24.8794,24.8996,24.8524,24.8794,12100.0
2005-10-27 09:55:00,36.85,36.87,36.8,36.84,19300.0,24.8794,24.8929,24.8456,24.8726,19300.0
2005-10-27 10:00:00,36.85,36.85,36.83,36.85,17300.0,24.8794,24.8794,24.8659,24.8794,17300.0
2005-10-27 10:05:00,36.85,36.85,36.78,36.78,33200.0,24.8794,24.8794,24.8321,24.8321,33200.0
2005-10-27 10:10:00,36.78,36.83,36.78,36.8,8200.0,24.8321,24.8659,24.8321,24.8456,8200.0
2005-10-27 10:15:00,36.79,36.8,36.75,36.75,22300.0,24.8389,24.8456,24.8118,24.8118,22300.0
2005-10-27 10:20:00,36.76,36.76,36.72,36.72,6000.0,24.8186,24.8186,24.7916,24.7916,6000.0
2005-10-27 10:25:00,36.72,36.72,36.63,36.64,56900.0,24.7916,24.7916,24.7308,24.7376,56900.0
2005-10-27 10:30:00,36.64,36.64,36.59,36.59,3600.0,24.7376,24.7376,24.7038,24.7038,3600.0
2005-10-27 10:35:00,36.5,36.61,36.37,36.38,43100.0,24.6431,24.7173,24.5553,24.562,43100.0
2005-10-27 10:40:00,36.38,36.45,36.37,36.39,10800.0,24.562,24.6093,24.5553,24.5688,10800.0
2005-10-27 10:45:00,36.4,36.45,36.29,36.31,23100.0,24.5755,24.6093,24.5013,24.5148,23100.0
2005-10-27 10:50:00,36.29,36.31,36.2,36.2,12600.0,24.5013,24.5148,24.4405,24.4405,12600.0
2005-10-27 10:55:00,36.19,36.19,36.1,36.11,12900.0,24.4338,24.4338,24.373,24.3797,12900.0
2005-10-27 11:00:00,36.09,36.1,35.94,35.94,81200.0,24.3662,24.373,24.265,24.265,81200.0
2005-10-27 11:05:00,35.94,36.0,35.91,35.98,6600.0,24.265,24.3055,24.2447,24.292,6600.0
2005-10-27 11:10:00,35.97,35.97,35.84,35.89,20400.0,24.2852,24.2852,24.1975,24.2312,20400.0
2005-10-27 11:15:00,35.88,36.0,35.88,35.98,39300.0,24.2245,24.3055,24.2245,24.292,39300.0
2005-10-27 11:20:00,36.0,36.08,36.0,36.03,54700.0,24.3055,24.3595,24.3055,24.3257,54700.0
2005-10-27 11:25:00,36.06,36.06,36.03,36.05,15600.0,24.346,24.346,24.3257,24.3392,15600.0
2005-10-27 11:30:00,36.05,36.08,36.02,36.05,46000.0,24.3392,24.3595,24.319,24.3392,46000.0
2005-10-27 11:35:00,36.05,36.08,36.05,36.05,6500.0,24.3392,24.3595,24.3392,24.3392,6500.0
2005-10-27 11:40:00,36.05,36.05,36.0,36.0,63700.0,24.3392,24.3392,24.3055,24.3055,63700.0
2005-10-27 11:45:00,36.02,36.02,35.8,35.81,23100.0,24.319,24.319,24.1705,24.1772,23100.0
2005-10-27 11:50:00,35.85,35.86,35.82,35.83,4300.0,24.2042,24.211,24.184,24.1907,4300.0
2005-10-27 11:55:00,35.81,35.89,35.8,35.84,4500.0,24.1772,24.2312,24.1705,24.1975,4500.0
2005-10-27 12:00:00,35.88,36.05,35.84,35.99,65800.0,24.2245,24.3392,24.1975,24.2987,65800.0
2005-10-27 12:05:00,36.0,36.19,36.0,36.19,16500.0,24.3055,24.4338,24.3055,24.4338,16500.0
2005-10-27 12:10:00,36.19,36.22,36.12,36.2,50000.0,24.4338,24.454,24.3865,24.4405,50000.0
2005-10-27 12:15:00,36.19,36.21,36.18,36.2,2000.0,24.4338,24.4473,24.427,24.4405,2000.0
2005-10-27 12:20:00,36.19,36.23,36.19,36.22,6500.0,24.4338,24.4608,24.4338,24.454,6500.0
2005-10-27 12:25:00,36.24,36.28,36.23,36.23,19400.0,24.4675,24.4945,24.4608,24.4608,19400.0
2005-10-27 12:30:00,36.28,36.38,36.23,36.38,28200.0,24.4945,24.562,24.4608,24.562,28200.0
2005-10-27 12:35:00,36.38,36.43,36.36,36.36,39200.0,24.562,24.5958,24.5485,24.5485,39200.0
2005-10-27 12:40:00,36.35,36.38,36.34,36.34,24200.0,24.5418,24.562,24.535,24.535,24200.0
2005-10-27 12:45:00,36.35,36.4,36.34,36.4,72500.0,24.5418,24.5755,24.535,24.5755,72500.0
2005-10-27 12:50:00,36.38,36.4,36.36,36.4,8800.0,24.562,24.5755,24.5485,24.5755,8800.0
2005-10-27 12:55:00,36.4,36.4,36.37,36.4,60500.0,24.5755,24.5755,24.5553,24.5755,60500.0
2005-10-27 13:00:00,36.4,36.44,36.39,36.41,9500.0,24.5755,24.6025,24.5688,24.5823,9500.0
2005-10-27 13:05:00,36.43,36.45,36.42,36.42,2700.0,24.5958,24.6093,24.589,24.589,2700.0
2005-10-27 13:10:00,36.44,36.45,36.39,36.41,9900.0,24.6025,24.6093,24.5688,24.5823,9900.0
2005-10-27 13:15:00,36.41,36.42,36.37,36.4,8300.0,24.5823,24.589,24.5553,24.5755,8300.0
2005-10-27 13:20:00,36.4,36.46,36.39,36.46,13400.0,24.5755,24.6161,24.5688,24.6161,13400.0
2005-10-27 13:25:00,36.49,36.49,36.38,36.4,53900.0,24.6363,24.6363,24.562,24.5755,53900.0
2005-10-27 13:30:00,36.4,36.4,36.36,36.36,22300.0,24.5755,24.5755,24.5485,24.5485,22300.0
2005-10-27 13:35:00,36.36,36.36,36.25,36.25,25600.0,24.5485,24.5485,24.4743,24.4743,25600.0
2005-10-27 13:40:00,36.25,36.25,36.15,36.17,31900.0,24.4743,24.4743,24.4068,24.4203,31900.0
2005-10-27 13:45:00,36.16,36.16,36.07,36.1,16000.0,24.4135,24.4135,24.3527,24.373,16000.0
2005-10-27 13:50:00,36.1,36.11,36.08,36.1,5100.0,24.373,24.3797,24.3595,24.373,5100.0
2005-10-27 13:55:00,36.11,36.16,36.11,36.16,6500.0,24.3797,24.4135,24.3797,24.4135,6500.0
2005-10-27 14:00:00,36.15,36.21,36.13,36.21,4900.0,24.4068,24.4473,24.3933,24.4473,4900.0
2005-10-27 14:05:00,36.22,36.23,36.19,36.23,3600.0,24.454,24.4608,24.4338,24.4608,3600.0
2005-10-27 14:10:00,36.23,36.26,36.2,36.23,6200.0,24.4608,24.481,24.4405,24.4608,6200.0
2005-10-27 14:15:00,36.23,36.29,36.22,36.27,18000.0,24.4608,24.5013,24.454,24.4878,18000.0
2005-10-27 14:20:00,36.28,36.29,36.25,36.26,11800.0,24.4945,24.5013,24.4743,24.481,11800.0
2005-10-27 14:25:00,36.25,36.26,36.22,36.25,37600.0,24.4743,24.481,24.454,24.4743,37600.0
2005-10-27 14:30:00,36.26,36.29,36.22,36.27,57800.0,24.481,24.5013,24.454,24.4878,57800.0
2005-10-27 14:35:00,36.27,36.33,36.25,36.3,86900.0,24.4878,24.5283,24.4743,24.508,86900.0
2005-10-27 14:40:00,36.29,36.29,36.27,36.29,6500.0,24.5013,24.5013,24.4878,24.5013,6500.0
2005-10-27 14:45:00,36.27,36.27,36.25,36.25,8900.0,24.4878,24.4878,24.4743,24.4743,8900.0
2005-10-27 14:50:00,36.25,36.26,36.25,36.25,6600.0,24.4743,24.481,24.4743,24.4743,6600.0
2005-10-27 14:55:00,36.25,36.25,36.21,36.22,20100.0,24.4743,24.4743,24.4473,24.454,20100.0
2005-10-27 15:00:00,36.2,36.2,36.2,36.2,20800.0,24.4405,24.4405,24.4405,24.4405,20800.0
2005-10-27 15:05:00,36.2,36.21,36.2,36.21,9800.0,24.4405,24.4473,24.4405,24.4473,9800.0
2005-10-27 15:10:00,36.21,36.21,36.1,36.1,26800.0,24.4473,24.4473,24.373,24.373,26800.0
2005-10-27 15:15:00,36.1,36.16,36.1,36.15,25300.0,24.373,24.4135,24.373,24.4068,25300.0
2005-10-27 15:20:00,36.15,36.16,36.15,36.15,13600.0,24.4068,24.4135,24.4068,24.4068,13600.0
2005-10-27 15:25:00,36.16,36.21,36.15,36.17,52100.0,24.4135,24.4473,24.4068,24.4203,52100.0
2005-10-27 15:30:00,36.19,36.2,36.17,36.19,13600.0,24.4338,24.4405,24.4203,24.4338,13600.0
2005-10-27 15:35:00,36.2,36.2,36.17,36.17,14500.0,24.4405,24.4405,24.4203,24.4203,14500.0
2005-10-27 15:40:00,36.16,36.18,36.15,36.16,21400.0,24.4135,24.427,24.4068,24.4135,21400.0
2005-10-27 15:45:00,36.15,36.16,36.15,36.15,16000.0,24.4068,24.4135,24.4068,24.4068,16000.0
2005-10-27 15:50:00,36.15,36.18,36.15,36.15,22900.0,24.4068,24.427,24.4068,24.4068,22900.0
2005-10-27 15:55:00,36.16,36.2,36.16,36.2,111800.0,24.4135,24.4405,24.4135,24.4405,111800.0
2005-10-28 09:30:00,36.5,36.5,36.3,36.31,22900.0,24.6431,24.6431,24.508,24.5148,22900.0
2005-10-28 09:35:00,36.3,36.5,36.21,36.5,2300.0,24.508,24.6431,24.4473,24.6431,2300.0
2005-10-28 09:40:00,36.8,36.8,36.6,36.71,33500.0,24.8456,24.8456,24.7106,24.7848,33500.0
2005-10-28 09:45:00,36.72,36.73,36.69,36.69,8900.0,24.7916,24.7983,24.7713,24.7713,8900.0
2005-10-28 09:50:00,36.71,36.75,36.7,36.74,3100.0,24.7848,24.8118,24.7781,24.8051,3100.0
2005-10-28 09:55:00,36.8,36.94,36.8,36.88,9600.0,24.8456,24.9401,24.8456,24.8996,9600.0
2005-10-28 10:00:00,36.9,36.9,36.79,36.8,22300.0,24.9131,24.9131,24.8389,24.8456,22300.0
2005-10-28 10:05:00,36.8,36.8,36.62,36.62,9600.0,24.8456,24.8456,24.7241,24.7241,9600.0
2005-10-28 10:10:00,36.65,36.67,36.6,36.6,14500.0,24.7443,24.7578,24.7106,24.7106,14500.0
2005-10-28 10:15:00,36.6,36.61,36.59,36.6,27700.0,24.7106,24.7173,24.7038,24.7106,27700.0
2005-10-28 10:20:00,36.59,36.61,36.58,36.61,6400.0,24.7038,24.7173,24.6971,24.7173,6400.0
2005-10-28 10:25:00,36.61,36.79,36.61,36.77,6100.0,24.7173,24.8389,24.7173,24.8253,6100.0
2005-10-28 10:30:00,36.77,36.8,36.75,36.75,31600.0,24.8253,24.8456,24.8118,24.8118,31600.0
2005-10-28 10:35:00,36.74,36.74,36.53,36.53,38500.0,24.8051,24.8051,24.6633,24.6633,38500.0
2005-10-28 10:40:00,36.53,36.54,36.5,36.52,6700.0,24.6633,24.6701,24.6431,24.6566,6700.0
2005-10-28 10:45:00,36.5,36.55,36.47,36.48,13900.0,24.6431,24.6768,24.6228,24.6296,13900.0
2005-10-28 10:50:00,36.48,36.49,36.47,36.47,19300.0,24.6296,24.6363,24.6228,24.6228,19300.0
2005-10-28 10:55:00,36.46,36.47,36.43,36.44,24400.0,24.6161,24.6228,24.5958,24.6025,24400.0
2005-10-28 11:00:00,36.44,36.45,36.44,36.45,17200.0,24.6025,24.6093,24.6025,24.6093,17200.0
2005-10-28 11:05:00,36.46,36.5,36.46,36.5,7100.0,24.6161,24.6431,24.6161,24.6431,7100.0
2005-10-28 11:10:00,36.5,36.6,36.5,36.53,55300.0,24.6431,24.7106,24.6431,24.6633,55300.0
2005-10-28 11:15:00,36.56,36.65,36.56,36.65,3800.0,24.6836,24.7443,24.6836,24.7443,3800.0
2005-10-28 11:20:00,36.65,36.65,36.64,36.64,4000.0,24.7443,24.7443,24.7376,24.7376,4000.0
2005-10-28 11:25:00,36.65,36.79,36.64,36.77,3800.0,24.7443,24.8389,24.7376,24.8253,3800.0
2005-10-28 11:30:00,36.8,36.81,36.79,36.81,12200.0,24.8456,24.8524,24.8389,24.8524,12200.0
2005-10-28 11:35:00,36.82,36.82,36.77,36.8,29400.0,24.8591,24.8591,24.8253,24.8456,29400.0
2005-10-28 11:40:00,36.78,36.8,36.78,36.79,1500.0,24.8321,24.8456,24.8321,24.8389,1500.0
2005-10-28 11:45:00,36.79,36.8,36.78,36.79,8600.0,24.8389,24.8456,24.8321,24.8389,8600.0
2005-10-28 11:50:00,36.8,36.8,36.78,36.8,12900.0,24.8456,24.8456,24.8321,24.8456,12900.0
2005-10-28 11:55:00,36.79,36.8,36.79,36.8,8100.0,24.8389,24.8456,24.8389,24.8456,8100.0
2005-10-28 12:00:00,36.8,36.94,36.8,36.93,13400.0,24.8456,24.9401,24.8456,24.9334,13400.0
2005-10-28 12:05:00,36.94,36.95,36.94,36.94,24400.0,24.9401,24.9469,24.9401,24.9401,24400.0
2005-10-28 12:10:00,36.95,36.95,36.9,36.9,19400.0,24.9469,24.9469,24.9131,24.9131,19400.0
2005-10-28 12:15:00,36.91,36.91,36.85,36.85,63000.0,24.9199,24.9199,24.8794,24.8794,63000.0
2005-10-28 12:20:00,36.9,36.9,36.9,36.9,8500.0,24.9131,24.9131,24.9131,24.9131,8500.0
2005-10-28 12:25:00,36.9,36.9,36.89,36.9,13200.0,24.9131,24.9131,24.9064,24.9131,13200.0
2005-10-28 12:30:00,36.9,36.9,36.87,36.87,10000.0,24.9131,24.9131,24.8929,24.8929,10000.0
2005-10-28 12:35:00,36.87,36.87,36.82,36.82,4900.0,24.8929,24.8929,24.8591,24.8591,4900.0
2005-10-28 12:40:00,36.81,36.81,36.79,36.79,4200.0,24.8524,24.8524,24.8389,24.8389,4200.0
2005-10-28 12:45:00,36.8,36.82,36.79,36.79,16800.0,24.8456,24.8591,24.8389,24.8389,16800.0
2005-10-28 12:50:00,36.78,36.78,36.73,36.73,5500.0,24.8321,24.8321,24.7983,24.7983,5500.0
2005-10-28 12:55:00,36.73,36.75,36.73,36.74,1900.0,24.7983,24.8118,24.7983,24.8051,1900.0
2005-10-28 13:00:00,36.74,36.84,36.74,36.84,10700.0,24.8051,24.8726,24.8051,24.8726,10700.0
2005-10-28 13:05:00,36.85,36.9,36.83,36.9,6500.0,24.8794,24.9131,24.8659,24.9131,6500.0
2005-10-28 13:10:00,36.9,36.97,36.9,36.97,5300.0,24.9131,24.9604,24.9131,24.9604,5300.0
2005-10-28 13:15:00,36.96,37.0,36.96,37.0,7700.0,24.9536,24.9806,24.9536,24.9806,7700.0
2005-10-28 13:20:00,36.99,37.01,36.98,37.01,5300.0,24.9739,24.9874,24.9671,24.9874,5300.0
2005-10-28 13:25:00,37.01,37.01,36.97,37.0,20700.0,24.9874,24.9874,24.9604,24.9806,20700.0
2005-10-28 13:30:00,37.0,37.03,37.0,37.02,31600.0,24.9806,25.0009,24.9806,24.9941,31600.0
2005-10-28 13:35:00,37.02,37.07,37.02,37.07,28600.0,24.9941,25.0279,24.9941,25.0279,28600.0
2005-10-28 13:40:00,37.09,37.15,37.07,37.14,13100.0,25.0414,25.0819,25.0279,25.0752,13100.0
2005-10-28 13:45:00,37.16,37.17,37.15,37.16,10300.0,25.0887,25.0954,25.0819,25.0887,10300.0
2005-10-28 13:50:00,37.17,37.18,37.16,37.17,5400.0,25.0954,25.1022,25.0887,25.0954,5400.0
2005-10-28 13:55:00,37.18,37.18,37.14,37.14,4600.0,25.1022,25.1022,25.0752,25.0752,4600.0
2005-10-28 14:00:00,37.13,37.2,37.07,37.2,28500.0,25.0684,25.1157,25.0279,25.1157,28500.0
2005-10-28 14:05:00,37.16,37.19,37.05,37.05,27200.0,25.0887,25.1089,25.0144,25.0144,27200.0
2005-10-28 14:10:00,37.04,37.04,36.96,36.97,15400.0,25.0076,25.0076,24.9536,24.9604,15400.0
2005-10-28 14:15:00,36.97,36.97,36.93,36.96,4600.0,24.9604,24.9604,24.9334,24.9536,4600.0
2005-10-28 14:20:00,36.96,36.97,36.95,36.97,5200.0,24.9536,24.9604,24.9469,24.9604,5200.0
2005-10-28 14:25:00,36.98,37.0,36.97,36.97,10700.0,24.9671,24.9806,24.9604,24.9604,10700.0
2005-10-28 14:30:00,36.96,37.0,36.96,36.97,6200.0,24.9536,24.9806,24.9536,24.9604,6200.0
2005-10-28 14:35:00,36.97,36.97,36.95,36.97,21200.0,24.9604,24.9604,24.9469,24.9604,21200.0
2005-10-28 14:40:00,36.96,36.98,36.96,36.97,4600.0,24.9536,24.9671,24.9536,24.9604,4600.0
2005-10-28 14:45:00,36.97,37.02,36.91,37.02,11600.0,24.9604,24.9941,24.9199,24.9941,11600.0
2005-10-28 14:50:00,37.01,37.01,36.98,37.0,16400.0,24.9874,24.9874,24.9671,24.9806,16400.0
2005-10-28 14:55:00,37.0,37.0,36.99,37.0,1300.0,24.9806,24.9806,24.9739,24.9806,1300.0
2005-10-28 15:00:00,37.0,37.03,36.99,37.0,8300.0,24.9806,25.0009,24.9739,24.9806,8300.0
2005-10-28 15:05:00,37.0,37.01,36.98,36.98,63300.0,24.9806,24.9874,24.9671,24.9671,63300.0
2005-10-28 15:10:00,36.96,36.98,36.94,36.97,5600.0,24.9536,24.9671,24.9401,24.9604,5600.0
2005-10-28 15:15:00,36.98,37.03,36.97,37.03,103200.0,24.9671,25.0009,24.9604,25.0009,103200.0
2005-10-28 15:20:00,37.01,37.05,37.01,37.03,8900.0,24.9874,25.0144,24.9874,25.0009,8900.0
2005-10-28 15:25:00,37.04,37.09,37.04,37.06,32600.0,25.0076,25.0414,25.0076,25.0211,32600.0
2005-10-28 15:30:00,37.06,37.06,37.04,37.04,8800.0,25.0211,25.0211,25.0076,25.0076,8800.0
2005-10-28 15:35:00,37.03,37.03,36.99,36.99,7300.0,25.0009,25.0009,24.9739,24.9739,7300.0
2005-10-28 15:40:00,36.99,37.1,36.99,37.09,52500.0,24.9739,25.0481,24.9739,25.0414,52500.0
2005-10-28 15:45:00,37.09,37.1,37.07,37.1,19900.0,25.0414,25.0481,25.0279,25.0481,19900.0
2005-10-28 15:50:00,37.1,37.1,37.09,37.09,13300.0,25.0481,25.0481,25.0414,25.0414,13300.0
2005-10-28 15:55:00,37.09,37.18,37.09,37.1,25300.0,25.0414,25.1022,25.0414,25.0481,25300.0
2005-10-31 09:30:00,37.21,37.4,37.17,37.4,16600.0,25.1224,25.2507,25.0954,25.2507,16600.0
2005-10-31 09:35:00,37.32,37.5,37.3,37.41,30200.0,25.1967,25.3182,25.1832,25.2574,30200.0
2005-10-31 09:40:00,37.43,37.6,37.43,37.5,14500.0,25.2709,25.3857,25.2709,25.3182,14500.0
2005-10-31 09:45:00,37.4,37.51,37.4,37.51,20400.0,25.2507,25.325,25.2507,25.325,20400.0
2005-10-31 09:50:00,37.51,37.54,37.47,37.47,15000.0,25.325,25.3452,25.298,25.298,15000.0
2005-10-31 09:55:00,37.47,37.47,37.31,37.35,14600.0,25.298,25.298,25.1899,25.2169,14600.0
2005-10-31 10:00:00,37.35,37.35,37.3,37.33,5700.0,25.2169,25.2169,25.1832,25.2034,5700.0
2005-10-31 10:05:00,37.3,37.33,37.29,37.29,13400.0,25.1832,25.2034,25.1764,25.1764,13400.0
2005-10-31 10:10:00,37.27,37.32,37.23,37.25,17100.0,25.1629,25.1967,25.1359,25.1494,17100.0
2005-10-31 10:15:00,37.25,37.26,37.13,37.2,20800.0,25.1494,25.1562,25.0684,25.1157,20800.0
2005-10-31 10:20:00,37.2,37.32,37.19,37.32,8300.0,25.1157,25.1967,25.1089,25.1967,8300.0
2005-10-31 10:25:00,37.32,37.33,37.24,37.27,20100.0,25.1967,25.2034,25.1427,25.1629,20100.0
2005-10-31 10:30:00,37.3,37.32,37.29,37.29,2100.0,25.1832,25.1967,25.1764,25.1764,2100.0
2005-10-31 10:35:00,37.3,37.31,37.27,37.29,3900.0,25.1832,25.1899,25.1629,25.1764,3900.0
2005-10-31 10:40:00,37.29,37.3,37.28,37.28,9200.0,25.1764,25.1832,25.1697,25.1697,9200.0
2005-10-31 10:45:00,37.28,37.3,37.27,37.27,4700.0,25.1697,25.1832,25.1629,25.1629,4700.0
2005-10-31 10:50:00,37.3,37.3,37.26,37.27,6900.0,25.1832,25.1832,25.1562,25.1629,6900.0
2005-10-31 10:55:00,37.3,37.3,37.29,37.3,2400.0,25.1832,25.1832,25.1764,25.1832,2400.0
2005-10-31 11:00:00,37.29,37.3,37.29,37.3,10400.0,25.1764,25.1832,25.1764,25.1832,10400.0
2005-10-31 11:05:00,37.3,37.3,37.3,37.3,6900.0,25.1832,25.1832,25.1832,25.1832,6900.0
2005-10-31 11:10:00,37.29,37.3,37.29,37.29,13600.0,25.1764,25.1832,25.1764,25.1764,13600.0
2005-10-31 11:15:00,37.29,37.3,37.15,37.19,16400.0,25.1764,25.1832,25.0819,25.1089,16400.0
2005-10-31 11:20:00,37.18,37.19,37.17,37.18,4400.0,25.1022,25.1089,25.0954,25.1022,4400.0
2005-10-31 11:25:00,37.17,37.2,37.15,37.17,4800.0,25.0954,25.1157,25.0819,25.0954,4800.0
2005-10-31 11:30:00,37.17,37.18,37.15,37.18,5300.0,25.0954,25.1022,25.0819,25.1022,5300.0
2005-10-31 11:35:00,37.2,37.2,37.19,37.2,41600.0,25.1157,25.1157,25.1089,25.1157,41600.0
2005-10-31 11:40:00,37.2,37.2,37.19,37.2,3100.0,25.1157,25.1157,25.1089,25.1157,3100.0
2005-10-31 11:45:00,37.2,37.22,37.18,37.22,12400.0,25.1157,25.1292,25.1022,25.1292,12400.0
2005-10-31 11:50:00,37.22,37.27,37.22,37.27,4400.0,25.1292,25.1629,25.1292,25.1629,4400.0
2005-10-31 11:55:00,37.24,37.28,37.24,37.27,4900.0,25.1427,25.1697,25.1427,25.1629,4900.0
2005-10-31 12:00:00,37.27,37.28,37.27,37.27,5600.0,25.1629,25.1697,25.1629,25.1629,5600.0
2005-10-31 12:05:00,37.27,37.32,37.27,37.32,13600.0,25.1629,25.1967,25.1629,25.1967,13600.0
2005-10-31 12:10:00,37.32,37.38,37.32,37.34,4900.0,25.1967,25.2372,25.1967,25.2102,4900.0
2005-10-31 12:15:00,37.34,37.35,37.25,37.25,4800.0,25.2102,25.2169,25.1494,25.1494,4800.0
2005-10-31 12:20:00,37.25,37.28,37.25,37.27,3700.0,25.1494,25.1697,25.1494,25.1629,3700.0
2005-10-31 12:25:00,37.27,37.27,37.19,37.19,36600.0,25.1629,25.1629,25.1089,25.1089,36600.0
2005-10-31 12:30:00,37.18,37.21,37.15,37.15,8500.0,25.1022,25.1224,25.0819,25.0819,8500.0
2005-10-31 12:35:00,37.14,37.18,37.13,37.15,2700.0,25.0752,25.1022,25.0684,25.0819,2700.0
2005-10-31 12:40:00,37.15,37.15,37.12,37.15,1900.0,25.0819,25.0819,25.0617,25.0819,1900.0
2005-10-31 12:45:00,37.16,37.16,37.15,37.16,1000.0,25.0887,25.0887,25.0819,25.0887,1000.0
2005-10-31 12:50:00,37.17,37.21,37.15,37.16,59700.0,25.0954,25.1224,25.0819,25.0887,59700.0
2005-10-31 12:55:00,37.15,37.15,37.09,37.1,10300.0,25.0819,25.0819,25.0414,25.0481,10300.0
2005-10-31 13:00:00,37.12,37.12,37.1,37.11,1200.0,25.0617,25.0617,25.0481,25.0549,1200.0
2005-10-31 13:05:00,37.11,37.12,37.1,37.12,1900.0,25.0549,25.0617,25.0481,25.0617,1900.0
2005-10-31 13:10:00,37.12,37.15,37.12,37.14,5100.0,25.0617,25.0819,25.0617,25.0752,5100.0
2005-10-31 13:15:00,37.14,37.15,37.1,37.1,7000.0,25.0752,25.0819,25.0481,25.0481,7000.0
2005-10-31 13:20:00,37.13,37.13,37.1,37.13,3900.0,25.0684,25.0684,25.0481,25.0684,3900.0
2005-10-31 13:25:00,37.13,37.14,37.09,37.09,9200.0,25.0684,25.0752,25.0414,25.0414,9200.0
2005-10-31 13:30:00,37.12,37.12,37.09,37.1,3800.0,25.0617,25.0617,25.0414,25.0481,3800.0
2005-10-31 13:35:00,37.1,37.1,37.06,37.1,7800.0,25.0481,25.0481,25.0211,25.0481,7800.0
2005-10-31 13:40:00,37.1,37.1,37.07,37.09,4100.0,25.0481,25.0481,25.0279,25.0414,4100.0
2005-10-31 13:45:00,37.09,37.09,37.0,37.05,5300.0,25.0414,25.0414,24.9806,25.0144,5300.0
2005-10-31 13:50:00,37.05,37.06,37.02,37.03,13800.0,25.0144,25.0211,24.9941,25.0009,13800.0
2005-10-31 13:55:00,37.03,37.04,37.0,37.0,5400.0,25.0009,25.0076,24.9806,24.9806,5400.0
2005-10-31 14:00:00,37.0,37.01,36.98,36.99,35700.0,24.9806,24.9874,24.9671,24.9739,35700.0
2005-10-31 14:05:00,36.99,37.0,36.98,36.98,7200.0,24.9739,24.9806,24.9671,24.9671,7200.0
2005-10-31 14:10:00,36.97,37.02,36.97,37.0,105900.0,24.9604,24.9941,24.9604,24.9806,105900.0
2005-10-31 14:15:00,37.01,37.03,37.01,37.03,6500.0,24.9874,25.0009,24.9874,25.0009,6500.0
2005-10-31 14:20:00,37.02,37.03,37.01,37.01,6300.0,24.9941,25.0009,24.9874,24.9874,6300.0
2005-10-31 14:25:00,37.0,37.01,36.97,36.99,9700.0,24.9806,24.9874,24.9604,24.9739,9700.0
2005-10-31 14:30:00,37.0,37.01,36.96,36.96,11500.0,24.9806,24.9874,24.9536,24.9536,11500.0
2005-10-31 14:35:00,36.96,37.01,36.96,37.0,5700.0,24.9536,24.9874,24.9536,24.9806,5700.0
2005-10-31 14:40:00,37.0,37.0,36.99,36.99,4600.0,24.9806,24.9806,24.9739,24.9739,4600.0
2005-10-31 14:45:00,37.0,37.01,37.0,37.0,19500.0,24.9806,24.9874,24.9806,24.9806,19500.0
2005-10-31 14:50:00,37.01,37.11,37.01,37.1,5200.0,24.9874,25.0549,24.9874,25.0481,5200.0
2005-10-31 14:55:00,37.1,37.15,37.1,37.12,37400.0,25.0481,25.0819,25.0481,25.0617,37400.0
2005-10-31 15:00:00,37.13,37.18,37.13,37.15,35000.0,25.0684,25.1022,25.0684,25.0819,35000.0
2005-10-31 15:05:00,37.16,37.19,37.15,37.18,16400.0,25.0887,25.1089,25.0819,25.1022,16400.0
2005-10-31 15:10:00,37.18,37.19,37.1,37.19,14200.0,25.1022,25.1089,25.0481,25.1089,14200.0
2005-10-31 15:15:00,37.17,37.2,37.14,37.14,25300.0,25.0954,25.1157,25.0752,25.0752,25300.0
2005-10-31 15:20:00,37.18,37.2,37.12,37.2,15400.0,25.1022,25.1157,25.0617,25.1157,15400.0
2005-10-31 15:25:00,37.2,37.27,37.16,37.24,24000.0,25.1157,25.1629,25.0887,25.1427,24000.0
2005-10-31 15:30:00,37.24,37.24,37.23,37.23,12400.0,25.1427,25.1427,25.1359,25.1359,12400.0
2005-10-31 15:35:00,37.24,37.3,37.23,37.3,74200.0,25.1427,25.1832,25.1359,25.1832,74200.0
2005-10-31 15:40:00,37.29,37.3,37.25,37.26,14500.0,25.1764,25.1832,25.1494,25.1562,14500.0
2005-10-31 15:45:00,37.25,37.25,37.2,37.25,8300.0,25.1494,25.1494,25.1157,25.1494,8300.0
2005-10-31 15:50:00,37.25,37.25,37.24,37.24,12700.0,25.1494,25.1494,25.1427,25.1427,12700.0
2005-10-31 15:55:00,37.25,37.25,37.24,37.24,20400.0,25.1494,25.1494,25.1427,25.1427,20400.0
2005-11-01 09:30:00,36.9,36.96,36.9,36.9,27300.0,24.9131,24.9536,24.9131,24.9131,27300.0
2005-11-01 09:35:00,36.86,36.86,36.6,36.61,9800.0,24.8861,24.8861,24.7106,24.7173,9800.0
2005-11-01 09:40:00,36.54,36.73,36.53,36.65,11900.0,24.6701,24.7983,24.6633,24.7443,11900.0
2005-11-01 09:45:00,36.61,36.72,36.56,36.72,29200.0,24.7173,24.7916,24.6836,24.7916,29200.0
2005-11-01 09:50:00,36.71,36.71,36.59,36.6,5100.0,24.7848,24.7848,24.7038,24.7106,5100.0
2005-11-01 09:55:00,36.6,36.63,36.55,36.55,61000.0,24.7106,24.7308,24.6768,24.6768,61000.0
2005-11-01 10:00:00,36.55,36.63,36.55,36.57,6500.0,24.6768,24.7308,24.6768,24.6903,6500.0
2005-11-01 10:05:00,36.6,36.6,36.57,36.57,18500.0,24.7106,24.7106,24.6903,24.6903,18500.0
2005-11-01 10:10:00,36.55,36.57,36.52,36.52,19600.0,24.6768,24.6903,24.6566,24.6566,19600.0
2005-11-01 10:15:00,36.54,36.54,36.5,36.52,30500.0,24.6701,24.6701,24.6431,24.6566,30500.0
2005-11-01 10:20:00,36.51,36.54,36.46,36.5,16900.0,24.6498,24.6701,24.6161,24.6431,16900.0
2005-11-01 10:25:00,36.5,36.52,36.48,36.5,25000.0,24.6431,24.6566,24.6296,24.6431,25000.0
2005-11-01 10:30:00,36.49,36.54,36.49,36.52,49400.0,24.6363,24.6701,24.6363,24.6566,49400.0
2005-11-01 10:35:00,36.52,36.55,36.52,36.53,5400.0,24.6566,24.6768,24.6566,24.6633,5400.0
2005-11-01 10:40:00,36.54,36.57,36.53,36.54,26000.0,24.6701,24.6903,24.6633,24.6701,26000.0
2005-11-01 10:45:00,36.57,36.57,36.52,36.53,25000.0,24.6903,24.6903,24.6566,24.6633,25000.0
2005-11-01 10:50:00,36.57,36.63,36.52,36.58,18000.0,24.6903,24.7308,24.6566,24.6971,18000.0
2005-11-01 10:55:00,36.61,36.61,36.55,36.6,12900.0,24.7173,24.7173,24.6768,24.7106,12900.0
2005-11-01 11:00:00,36.55,36.6,36.55,36.57,23800.0,24.6768,24.7106,24.6768,24.6903,23800.0
2005-11-01 11:05:00,36.56,36.58,36.56,36.58,7000.0,24.6836,24.6971,24.6836,24.6971,7000.0
2005-11-01 11:10:00,36.58,36.59,36.58,36.59,7100.0,24.6971,24.7038,24.6971,24.7038,7100.0
2005-11-01 11:15:00,36.58,36.58,36.5,36.55,44300.0,24.6971,24.6971,24.6431,24.6768,44300.0
2005-11-01 11:20:00,36.55,36.59,36.54,36.56,21700.0,24.6768,24.7038,24.6701,24.6836,21700.0
2005-11-01 11:25:00,36.56,36.66,36.56,36.62,29500.0,24.6836,24.7511,24.6836,24.7241,29500.0
2005-11-01 11:30:00,36.63,36.63,36.6,36.6,11600.0,24.7308,24.7308,24.7106,24.7106,11600.0
2005-11-01 11:35:00,36.62,36.68,36.62,36.68,10000.0,24.7241,24.7646,24.7241,24.7646,10000.0
2005-11-01 11:40:00,36.65,36.65,36.62,36.62,9200.0,24.7443,24.7443,24.7241,24.7241,9200.0
2005-11-01 11:45:00,36.62,36.69,36.62,36.65,4200.0,24.7241,24.7713,24.7241,24.7443,4200.0
2005-11-01 11:50:00,36.65,36.65,36.61,36.65,5600.0,24.7443,24.7443,24.7173,24.7443,5600.0
2005-11-01 11:55:00,36.65,36.65,36.61,36.63,4400.0,24.7443,24.7443,24.7173,24.7308,4400.0
2005-11-01 12:00:00,36.62,36.63,36.61,36.62,3100.0,24.7241,24.7308,24.7173,24.7241,3100.0
2005-11-01 12:05:00,36.62,36.62,36.6,36.61,26100.0,24.7241,24.7241,24.7106,24.7173,26100.0
2005-11-01 12:10:00,36.6,36.61,36.6,36.6,20200.0,24.7106,24.7173,24.7106,24.7106,20200.0
2005-11-01 12:15:00,36.6,36.61,36.6,36.6,5200.0,24.7106,24.7173,24.7106,24.7106,5200.0
2005-11-01 12:20:00,36.6,36.6,36.6,36.6,4500.0,24.7106,24.7106,24.7106,24.7106,4500.0
2005-11-01 12:25:00,36.6,36.65,36.6,36.6,16100.0,24.7106,24.7443,24.7106,24.7106,16100.0
2005-11-01 12:30:00,36.6,36.6,36.55,36.55,48400.0,24.7106,24.7106,24.6768,24.6768,48400.0
2005-11-01 12:35:00,36.56,36.59,36.56,36.56,2500.0,24.6836,24.7038,24.6836,24.6836,2500.0
2005-11-01 12:40:00,36.56,36.58,36.55,36.55,6300.0,24.6836,24.6971,24.6768,24.6768,6300.0
2005-11-01 12:45:00,36.55,36.57,36.53,36.53,1700.0,24.6768,24.6903,24.6633,24.6633,1700.0
2005-11-01 12:50:00,36.53,36.53,36.51,36.51,2900.0,24.6633,24.6633,24.6498,24.6498,2900.0
2005-11-01 12:55:00,36.5,36.5,36.49,36.5,16000.0,24.6431,24.6431,24.6363,24.6431,16000.0
2005-11-01 13:00:00,36.5,36.59,36.5,36.59,18700.0,24.6431,24.7038,24.6431,24.7038,18700.0
2005-11-01 13:05:00,36.57,36.61,36.56,36.59,5400.0,24.6903,24.7173,24.6836,24.7038,5400.0
2005-11-01 13:10:00,36.59,36.62,36.57,36.61,3600.0,24.7038,24.7241,24.6903,24.7173,3600.0
2005-11-01 13:15:00,36.61,36.61,36.5,36.5,7500.0,24.7173,24.7173,24.6431,24.6431,7500.0
2005-11-01 13:20:00,36.54,36.54,36.5,36.51,1800.0,24.6701,24.6701,24.6431,24.6498,1800.0
2005-11-01 13:25:00,36.52,36.57,36.52,36.56,3200.0,24.6566,24.6903,24.6566,24.6836,3200.0
2005-11-01 13:30:00,36.56,36.56,36.55,36.55,2400.0,24.6836,24.6836,24.6768,24.6768,2400.0
2005-11-01 13:35:00,36.55,36.6,36.55,36.6,5700.0,24.6768,24.7106,24.6768,24.7106,5700.0
2005-11-01 13:40:00,36.6,36.62,36.57,36.62,5700.0,24.7106,24.7241,24.6903,24.7241,5700.0
2005-11-01 13:45:00,36.62,36.64,36.6,36.62,3500.0,24.7241,24.7376,24.7106,24.7241,3500.0
2005-11-01 13:50:00,36.63,36.64,36.62,36.63,6900.0,24.7308,24.7376,24.7241,24.7308,6900.0
2005-11-01 13:55:00,36.64,36.64,36.6,36.64,6300.0,24.7376,24.7376,24.7106,24.7376,6300.0
2005-11-01 14:00:00,36.63,36.63,36.6,36.61,3300.0,24.7308,24.7308,24.7106,24.7173,3300.0
2005-11-01 14:05:00,36.6,36.62,36.57,36.6,103500.0,24.7106,24.7241,24.6903,24.7106,103500.0
2005-11-01 14:10:00,36.6,36.61,36.6,36.6,6200.0,24.7106,24.7173,24.7106,24.7106,6200.0
2005-11-01 14:15:00,36.59,36.59,36.5,36.55,43300.0,24.7038,24.7038,24.6431,24.6768,43300.0
2005-11-01 14:20:00,36.55,36.61,36.5,36.54,10300.0,24.6768,24.7173,24.6431,24.6701,10300.0
2005-11-01 14:25:00,36.54,36.7,36.54,36.7,5400.0,24.6701,24.7781,24.6701,24.7781,5400.0
2005-11-01 14:30:00,36.69,36.75,36.68,36.7,10800.0,24.7713,24.8118,24.7646,24.7781,10800.0
2005-11-01 14:35:00,36.7,36.77,36.7,36.77,10500.0,24.7781,24.8253,24.7781,24.8253,10500.0
2005-11-01 14:40:00,36.77,36.77,36.71,36.75,28900.0,24.8253,24.8253,24.7848,24.8118,28900.0
2005-11-01 14:45:00,36.75,36.75,36.7,36.7,16600.0,24.8118,24.8118,24.7781,24.7781,16600.0
2005-11-01 14:50:00,36.7,36.7,36.64,36.64,24300.0,24.7781,24.7781,24.7376,24.7376,24300.0
2005-11-01 14:55:00,36.68,36.69,36.64,36.67,63500.0,24.7646,24.7713,24.7376,24.7578,63500.0
2005-11-01 15:00:00,36.66,36.68,36.65,36.67,6400.0,24.7511,24.7646,24.7443,24.7578,6400.0
2005-11-01 15:05:00,36.66,36.66,36.54,36.55,7800.0,24.7511,24.7511,24.6701,24.6768,7800.0
2005-11-01 15:10:00,36.56,36.57,36.55,36.57,80400.0,24.6836,24.6903,24.6768,24.6903,80400.0
2005-11-01 15:15:00,36.57,36.6,36.55,36.57,11200.0,24.6903,24.7106,24.6768,24.6903,11200.0
2005-11-01 15:20:00,36.57,36.6,36.55,36.57,13900.0,24.6903,24.7106,24.6768,24.6903,13900.0
2005-11-01 15:25:00,36.56,36.57,36.55,36.55,10300.0,24.6836,24.6903,24.6768,24.6768,10300.0
2005-11-01 15:30:00,36.57,36.6,36.56,36.59,13700.0,24.6903,24.7106,24.6836,24.7038,13700.0
2005-11-01 15:35:00,36.58,36.6,36.58,36.6,13000.0,24.6971,24.7106,24.6971,24.7106,13000.0
2005-11-01 15:40:00,36.6,36.6,36.55,36.57,21700.0,24.7106,24.7106,24.6768,24.6903,21700.0
2005-11-01 15:45:00,36.57,36.58,36.53,36.54,34600.0,24.6903,24.6971,24.6633,24.6701,34600.0
2005-11-01 15:50:00,36.54,36.62,36.54,36.6,66900.0,24.6701,24.7241,24.6701,24.7106,66900.0
2005-11-01 15:55:00,36.61,36.62,36.56,36.58,27900.0,24.7173,24.7241,24.6836,24.6971,27900.0
2005-11-02 09:30:00,36.22,36.22,36.18,36.22,25300.0,24.5271,24.5271,24.5,24.5271,25300.0
2005-11-02 09:35:00,36.24,36.45,36.24,36.45,8600.0,24.5407,24.6829,24.5407,24.6829,8600.0
2005-11-02 09:40:00,36.48,36.48,36.28,36.3,18100.0,24.7032,24.7032,24.5677,24.5813,18100.0
2005-11-02 09:45:00,36.3,36.49,36.28,36.49,11000.0,24.5813,24.7099,24.5677,24.7099,11000.0
2005-11-02 09:50:00,36.48,36.49,36.32,36.34,9200.0,24.7032,24.7099,24.5948,24.6084,9200.0
2005-11-02 09:55:00,36.32,36.35,36.32,36.34,44000.0,24.5948,24.6151,24.5948,24.6084,44000.0
2005-11-02 10:00:00,36.34,36.4,36.34,36.4,45100.0,24.6084,24.649,24.6084,24.649,45100.0
2005-11-02 10:05:00,36.38,36.41,36.36,36.4,12800.0,24.6355,24.6558,24.6219,24.649,12800.0
2005-11-02 10:10:00,36.38,36.38,36.31,36.38,23500.0,24.6355,24.6355,24.5881,24.6355,23500.0
2005-11-02 10:15:00,36.38,36.45,36.35,36.4,60100.0,24.6355,24.6829,24.6151,24.649,60100.0
2005-11-02 10:20:00,36.4,36.41,36.35,36.4,8200.0,24.649,24.6558,24.6151,24.649,8200.0
2005-11-02 10:25:00,36.39,36.41,36.38,36.41,14500.0,24.6422,24.6558,24.6355,24.6558,14500.0
2005-11-02 10:30:00,36.41,36.57,36.41,36.55,8300.0,24.6558,24.7641,24.6558,24.7506,8300.0
2005-11-02 10:35:00,36.54,36.59,36.54,36.59,7100.0,24.7438,24.7777,24.7438,24.7777,7100.0
2005-11-02 10:40:00,36.59,36.6,36.54,36.56,23800.0,24.7777,24.7844,24.7438,24.7573,23800.0
2005-11-02 10:45:00,36.55,36.55,36.5,36.54,7400.0,24.7506,24.7506,24.7167,24.7438,7400.0
2005-11-02 10:50:00,36.53,36.53,36.52,36.53,6200.0,24.737,24.737,24.7303,24.737,6200.0
2005-11-02 10:55:00,36.52,36.56,36.52,36.55,8700.0,24.7303,24.7573,24.7303,24.7506,8700.0
2005-11-02 11:00:00,36.54,36.6,36.54,36.6,20800.0,24.7438,24.7844,24.7438,24.7844,20800.0
2005-11-02 11:05:00,36.6,36.6,36.58,36.58,15400.0,24.7844,24.7844,24.7709,24.7709,15400.0
2005-11-02 11:10:00,36.6,36.6,36.56,36.58,9500.0,24.7844,24.7844,24.7573,24.7709,9500.0
2005-11-02 11:15:00,36.57,36.57,36.51,36.56,12800.0,24.7641,24.7641,24.7235,24.7573,12800.0
2005-11-02 11:20:00,36.57,36.58,36.5,36.53,13900.0,24.7641,24.7709,24.7167,24.737,13900.0
2005-11-02 11:25:00,36.54,36.55,36.47,36.49,12900.0,24.7438,24.7506,24.6964,24.7099,12900.0
2005-11-02 11:30:00,36.49,36.5,36.46,36.48,9700.0,24.7099,24.7167,24.6896,24.7032,9700.0
2005-11-02 11:35:00,36.5,36.58,36.5,36.58,10500.0,24.7167,24.7709,24.7167,24.7709,10500.0
2005-11-02 11:40:00,36.59,36.6,36.58,36.59,10300.0,24.7777,24.7844,24.7709,24.7777,10300.0
2005-11-02 11:45:00,36.59,36.65,36.59,36.65,9600.0,24.7777,24.8183,24.7777,24.8183,9600.0
2005-11-02 11:50:00,36.65,36.72,36.64,36.72,19600.0,24.8183,24.8657,24.8115,24.8657,19600.0
2005-11-02 11:55:00,36.72,36.78,36.72,36.78,6500.0,24.8657,24.9063,24.8657,24.9063,6500.0
2005-11-02 12:00:00,36.77,36.82,36.75,36.76,18800.0,24.8996,24.9334,24.886,24.8928,18800.0
2005-11-02 12:05:00,36.77,36.79,36.73,36.78,9000.0,24.8996,24.9131,24.8725,24.9063,9000.0
2005-11-02 12:10:00,36.76,36.77,36.73,36.73,5000.0,24.8928,24.8996,24.8725,24.8725,5000.0
2005-11-02 12:15:00,36.77,36.79,36.74,36.74,1900.0,24.8996,24.9131,24.8792,24.8792,1900.0
2005-11-02 12:20:00,36.74,36.77,36.71,36.73,7400.0,24.8792,24.8996,24.8589,24.8725,7400.0
2005-11-02 12:25:00,36.76,36.76,36.71,36.74,3800.0,24.8928,24.8928,24.8589,24.8792,3800.0
2005-11-02 12:30:00,36.73,36.73,36.7,36.72,8600.0,24.8725,24.8725,24.8522,24.8657,8600.0
2005-11-02 12:35:00,36.7,36.75,36.65,36.75,5900.0,24.8522,24.886,24.8183,24.886,5900.0
2005-11-02 12:40:00,36.74,36.78,36.7,36.75,9100.0,24.8792,24.9063,24.8522,24.886,9100.0
2005-11-02 12:45:00,36.74,36.79,36.72,36.79,9800.0,24.8792,24.9131,24.8657,24.9131,9800.0
2005-11-02 12:50:00,36.8,36.82,36.75,36.78,9300.0,24.9199,24.9334,24.886,24.9063,9300.0
2005-11-02 12:55:00,36.78,36.84,36.77,36.78,2800.0,24.9063,24.947,24.8996,24.9063,2800.0
2005-11-02 13:00:00,36.8,36.82,36.75,36.78,9100.0,24.9199,24.9334,24.886,24.9063,9100.0
2005-11-02 13:05:00,36.83,36.83,36.77,36.77,900.0,24.9402,24.9402,24.8996,24.8996,900.0
2005-11-02 13:10:00,36.8,36.82,36.77,36.77,2200.0,24.9199,24.9334,24.8996,24.8996,2200.0
2005-11-02 13:15:00,36.78,36.78,36.77,36.77,2000.0,24.9063,24.9063,24.8996,24.8996,2000.0
2005-11-02 13:20:00,36.77,36.77,36.74,36.77,2000.0,24.8996,24.8996,24.8792,24.8996,2000.0
2005-11-02 13:25:00,36.74,36.74,36.73,36.73,500.0,24.8792,24.8792,24.8725,24.8725,500.0
2005-11-02 13:30:00,36.72,36.74,36.71,36.73,3400.0,24.8657,24.8792,24.8589,24.8725,3400.0
2005-11-02 13:35:00,36.73,36.73,36.63,36.63,3400.0,24.8725,24.8725,24.8048,24.8048,3400.0
2005-11-02 13:40:00,36.62,36.65,36.61,36.64,21800.0,24.798,24.8183,24.7912,24.8115,21800.0
2005-11-02 13:45:00,36.65,36.66,36.64,36.64,10400.0,24.8183,24.8251,24.8115,24.8115,10400.0
2005-11-02 13:50:00,36.64,36.64,36.62,36.64,2900.0,24.8115,24.8115,24.798,24.8115,2900.0
2005-11-02 13:55:00,36.64,36.64,36.62,36.63,5300.0,24.8115,24.8115,24.798,24.8048,5300.0
2005-11-02 14:00:00,36.64,36.67,36.63,36.67,13400.0,24.8115,24.8318,24.8048,24.8318,13400.0
2005-11-02 14:05:00,36.65,36.67,36.6,36.63,8100.0,24.8183,24.8318,24.7844,24.8048,8100.0
2005-11-02 14:10:00,36.62,36.7,36.62,36.68,25800.0,24.798,24.8522,24.798,24.8386,25800.0
2005-11-02 14:15:00,36.68,36.74,36.68,36.69,42300.0,24.8386,24.8792,24.8386,24.8454,42300.0
2005-11-02 14:20:00,36.7,36.72,36.62,36.65,9500.0,24.8522,24.8657,24.798,24.8183,9500.0
2005-11-02 14:25:00,36.65,36.65,36.63,36.63,3400.0,24.8183,24.8183,24.8048,24.8048,3400.0
2005-11-02 14:30:00,36.63,36.63,36.56,36.58,14100.0,24.8048,24.8048,24.7573,24.7709,14100.0
2005-11-02 14:35:00,36.56,36.57,36.52,36.52,2300.0,24.7573,24.7641,24.7303,24.7303,2300.0
2005-11-02 14:40:00,36.55,36.59,36.48,36.59,8600.0,24.7506,24.7777,24.7032,24.7777,8600.0
2005-11-02 14:45:00,36.58,36.6,36.54,36.59,5600.0,24.7709,24.7844,24.7438,24.7777,5600.0
2005-11-02 14:50:00,36.59,36.6,36.54,36.55,3300.0,24.7777,24.7844,24.7438,24.7506,3300.0
2005-11-02 14:55:00,36.55,36.6,36.52,36.6,8500.0,24.7506,24.7844,24.7303,24.7844,8500.0
2005-11-02 15:00:00,36.6,36.62,36.56,36.58,14800.0,24.7844,24.798,24.7573,24.7709,14800.0
2005-11-02 15:05:00,36.55,36.62,36.54,36.6,11500.0,24.7506,24.798,24.7438,24.7844,11500.0
2005-11-02 15:10:00,36.59,36.64,36.59,36.61,16200.0,24.7777,24.8115,24.7777,24.7912,16200.0
2005-11-02 15:15:00,36.6,36.65,36.6,36.63,4300.0,24.7844,24.8183,24.7844,24.8048,4300.0
2005-11-02 15:20:00,36.64,36.7,36.62,36.65,9300.0,24.8115,24.8522,24.798,24.8183,9300.0
2005-11-02 15:25:00,36.67,36.8,36.65,36.8,33600.0,24.8318,24.9199,24.8183,24.9199,33600.0
2005-11-02 15:30:00,36.84,36.88,36.83,36.86,71000.0,24.947,24.974,24.9402,24.9605,71000.0
2005-11-02 15:35:00,36.87,36.88,36.85,36.86,16600.0,24.9673,24.974,24.9537,24.9605,16600.0
2005-11-02 15:40:00,36.86,36.89,36.85,36.87,56500.0,24.9605,24.9808,24.9537,24.9673,56500.0
2005-11-02 15:45:00,36.87,36.9,36.85,36.88,78300.0,24.9673,24.9876,24.9537,24.974,78300.0
2005-11-02 15:50:00,36.85,36.9,36.82,36.88,20300.0,24.9537,24.9876,24.9334,24.974,20300.0
2005-11-02 15:55:00,36.88,36.88,36.82,36.86,36900.0,24.974,24.974,24.9334,24.9605,36900.0
2005-11-03 09:35:00,36.72,36.86,36.72,36.86,36200.0,24.8657,24.9605,24.8657,24.9605,36200.0
2005-11-03 09:40:00,36.86,37.0,36.85,37.0,24600.0,24.9605,25.0553,24.9537,25.0553,24600.0
2005-11-03 09:45:00,37.0,37.11,37.0,37.09,44200.0,25.0553,25.1298,25.0553,25.1163,44200.0
2005-11-03 09:50:00,37.08,37.08,37.0,37.02,15000.0,25.1095,25.1095,25.0553,25.0688,15000.0
2005-11-03 09:55:00,37.0,37.05,37.0,37.05,17000.0,25.0553,25.0892,25.0553,25.0892,17000.0
2005-11-03 10:00:00,37.08,37.08,37.04,37.04,7800.0,25.1095,25.1095,25.0824,25.0824,7800.0
2005-11-03 10:05:00,37.04,37.05,37.0,37.02,19600.0,25.0824,25.0892,25.0553,25.0688,19600.0
2005-11-03 10:10:00,37.01,37.01,37.0,37.0,21700.0,25.0621,25.0621,25.0553,25.0553,21700.0
2005-11-03 10:15:00,37.0,37.02,37.0,37.0,19600.0,25.0553,25.0688,25.0553,25.0553,19600.0
2005-11-03 10:20:00,37.01,37.04,37.01,37.03,9800.0,25.0621,25.0824,25.0621,25.0756,9800.0
2005-11-03 10:25:00,37.03,37.03,37.0,37.0,6900.0,25.0756,25.0756,25.0553,25.0553,6900.0
2005-11-03 10:30:00,37.01,37.04,37.0,37.03,10300.0,25.0621,25.0824,25.0553,25.0756,10300.0
2005-11-03 10:35:00,37.04,37.18,37.03,37.16,10800.0,25.0824,25.1772,25.0756,25.1637,10800.0
2005-11-03 10:40:00,37.16,37.16,37.09,37.15,7400.0,25.1637,25.1637,25.1163,25.1569,7400.0
2005-11-03 10:45:00,37.13,37.13,37.04,37.04,3300.0,25.1433,25.1433,25.0824,25.0824,3300.0
2005-11-03 10:50:00,37.04,37.09,37.04,37.08,17600.0,25.0824,25.1163,25.0824,25.1095,17600.0
2005-11-03 10:55:00,37.08,37.17,37.05,37.17,58100.0,25.1095,25.1704,25.0892,25.1704,58100.0
2005-11-03 11:00:00,37.19,37.25,37.17,37.24,9500.0,25.184,25.2246,25.1704,25.2178,9500.0
2005-11-03 11:05:00,37.23,37.25,37.19,37.19,5700.0,25.2111,25.2246,25.184,25.184,5700.0
2005-11-03 11:10:00,37.19,37.25,37.18,37.22,4300.0,25.184,25.2246,25.1772,25.2043,4300.0
2005-11-03 11:15:00,37.2,37.21,37.16,37.17,3500.0,25.1907,25.1975,25.1637,25.1704,3500.0
2005-11-03 11:20:00,37.15,37.17,37.12,37.17,11100.0,25.1569,25.1704,25.1366,25.1704,11100.0
2005-11-03 11:25:00,37.16,37.25,37.15,37.25,8500.0,25.1637,25.2246,25.1569,25.2246,8500.0
2005-11-03 11:30:00,37.25,37.29,37.22,37.29,13400.0,25.2246,25.2517,25.2043,25.2517,13400.0
2005-11-03 11:35:00,37.3,37.35,37.26,37.35,17500.0,25.2585,25.2923,25.2314,25.2923,17500.0
2005-11-03 11:40:00,37.35,37.45,37.35,37.42,24500.0,25.2923,25.36,25.2923,25.3397,24500.0
2005-11-03 11:45:00,37.42,37.44,37.42,37.43,5500.0,25.3397,25.3533,25.3397,25.3465,5500.0
2005-11-03 11:50:00,37.43,37.49,37.42,37.49,12300.0,25.3465,25.3871,25.3397,25.3871,12300.0
2005-11-03 11:55:00,37.49,37.51,37.48,37.51,14000.0,25.3871,25.4007,25.3803,25.4007,14000.0
2005-11-03 12:00:00,37.5,37.54,37.5,37.53,20200.0,25.3939,25.421,25.3939,25.4142,20200.0
2005-11-03 12:05:00,37.52,37.53,37.5,37.52,9000.0,25.4074,25.4142,25.3939,25.4074,9000.0
2005-11-03 12:10:00,37.52,37.6,37.52,37.59,29900.0,25.4074,25.4616,25.4074,25.4548,29900.0
2005-11-03 12:15:00,37.6,37.62,37.55,37.6,80800.0,25.4616,25.4752,25.4277,25.4616,80800.0
2005-11-03 12:20:00,37.6,37.61,37.59,37.6,32100.0,25.4616,25.4684,25.4548,25.4616,32100.0
2005-11-03 12:25:00,37.59,37.6,37.58,37.58,21100.0,25.4548,25.4616,25.4481,25.4481,21100.0
2005-11-03 12:30:00,37.58,37.6,37.56,37.6,85700.0,25.4481,25.4616,25.4345,25.4616,85700.0
2005-11-03 12:35:00,37.6,37.6,37.56,37.56,2100.0,25.4616,25.4616,25.4345,25.4345,2100.0
2005-11-03 12:40:00,37.56,37.56,37.44,37.44,8100.0,25.4345,25.4345,25.3533,25.3533,8100.0
2005-11-03 12:45:00,37.43,37.43,37.4,37.41,9300.0,25.3465,25.3465,25.3262,25.3329,9300.0
2005-11-03 12:50:00,37.41,37.41,37.4,37.41,6800.0,25.3329,25.3329,25.3262,25.3329,6800.0
2005-11-03 12:55:00,37.4,37.41,37.4,37.4,7000.0,25.3262,25.3329,25.3262,25.3262,7000.0
2005-11-03 13:00:00,37.4,37.42,37.4,37.41,13500.0,25.3262,25.3397,25.3262,25.3329,13500.0
2005-11-03 13:05:00,37.41,37.5,37.41,37.5,9300.0,25.3329,25.3939,25.3329,25.3939,9300.0
2005-11-03 13:10:00,37.5,37.53,37.5,37.52,3200.0,25.3939,25.4142,25.3939,25.4074,3200.0
2005-11-03 13:15:00,37.52,37.52,37.5,37.5,8500.0,25.4074,25.4074,25.3939,25.3939,8500.0
2005-11-03 13:20:00,37.51,37.52,37.48,37.48,12100.0,25.4007,25.4074,25.3803,25.3803,12100.0
2005-11-03 13:25:00,37.48,37.48,37.45,37.45,8900.0,25.3803,25.3803,25.36,25.36,8900.0
2005-11-03 13:30:00,37.45,37.49,37.44,37.49,30500.0,25.36,25.3871,25.3533,25.3871,30500.0
2005-11-03 13:35:00,37.49,37.5,37.47,37.48,4300.0,25.3871,25.3939,25.3736,25.3803,4300.0
2005-11-03 13:40:00,37.46,37.47,37.42,37.43,9500.0,25.3668,25.3736,25.3397,25.3465,9500.0
2005-11-03 13:45:00,37.43,37.49,37.42,37.45,30200.0,25.3465,25.3871,25.3397,25.36,30200.0
2005-11-03 13:50:00,37.45,37.46,37.4,37.42,39900.0,25.36,25.3668,25.3262,25.3397,39900.0
2005-11-03 13:55:00,37.43,37.45,37.42,37.45,6000.0,25.3465,25.36,25.3397,25.36,6000.0
2005-11-03 14:00:00,37.46,37.49,37.45,37.47,8000.0,25.3668,25.3871,25.36,25.3736,8000.0
2005-11-03 14:05:00,37.47,37.49,37.42,37.45,57500.0,25.3736,25.3871,25.3397,25.36,57500.0
2005-11-03 14:10:00,37.45,37.45,37.34,37.41,28400.0,25.36,25.36,25.2855,25.3329,28400.0
2005-11-03 14:15:00,37.4,37.48,37.32,37.32,27500.0,25.3262,25.3803,25.272,25.272,27500.0
2005-11-03 14:20:00,37.32,37.33,37.27,37.28,19400.0,25.272,25.2788,25.2381,25.2449,19400.0
2005-11-03 14:25:00,37.28,37.34,37.27,37.3,26100.0,25.2449,25.2855,25.2381,25.2585,26100.0
2005-11-03 14:30:00,37.3,37.31,37.29,37.31,4300.0,25.2585,25.2652,25.2517,25.2652,4300.0
2005-11-03 14:35:00,37.3,37.35,37.29,37.32,10500.0,25.2585,25.2923,25.2517,25.272,10500.0
2005-11-03 14:40:00,37.32,37.39,37.32,37.39,18200.0,25.272,25.3194,25.272,25.3194,18200.0
2005-11-03 14:45:00,37.39,37.41,37.38,37.4,13200.0,25.3194,25.3329,25.3126,25.3262,13200.0
2005-11-03 14:50:00,37.39,37.41,37.39,37.41,8000.0,25.3194,25.3329,25.3194,25.3329,8000.0
2005-11-03 14:55:00,37.4,37.46,37.39,37.46,11600.0,25.3262,25.3668,25.3194,25.3668,11600.0
2005-11-03 15:00:00,37.47,37.47,37.41,37.43,249300.0,25.3736,25.3736,25.3329,25.3465,249300.0
2005-11-03 15:05:00,37.44,37.45,37.43,37.44,28200.0,25.3533,25.36,25.3465,25.3533,28200.0
2005-11-03 15:10:00,37.43,37.45,37.42,37.45,116300.0,25.3465,25.36,25.3397,25.36,116300.0
2005-11-03 15:15:00,37.45,37.45,37.44,37.45,44600.0,25.36,25.36,25.3533,25.36,44600.0
2005-11-03 15:20:00,37.45,37.46,37.45,37.45,15800.0,25.36,25.3668,25.36,25.36,15800.0
2005-11-03 15:25:00,37.45,37.46,37.45,37.45,15300.0,25.36,25.3668,25.36,25.36,15300.0
2005-11-03 15:30:00,37.45,37.46,37.45,37.45,20500.0,25.36,25.3668,25.36,25.36,20500.0
2005-11-03 15:35:00,37.45,37.46,37.44,37.45,71200.0,25.36,25.3668,25.3533,25.36,71200.0
2005-11-03 15:40:00,37.45,37.45,37.39,37.4,37500.0,25.36,25.36,25.3194,25.3262,37500.0
2005-11-03 15:45:00,37.4,37.4,37.38,37.39,20600.0,25.3262,25.3262,25.3126,25.3194,20600.0
2005-11-03 15:50:00,37.38,37.43,37.38,37.43,30700.0,25.3126,25.3465,25.3126,25.3465,30700.0
2005-11-03 15:55:00,37.43,37.44,37.4,37.43,34400.0,25.3465,25.3533,25.3262,25.3465,34400.0
2005-11-04 09:30:00,37.33,37.41,37.28,37.41,28900.0,25.2788,25.3329,25.2449,25.3329,28900.0
2005-11-04 09:35:00,37.42,37.42,37.34,37.34,2900.0,25.3397,25.3397,25.2855,25.2855,2900.0
2005-11-04 09:40:00,37.32,37.32,37.3,37.3,3200.0,25.272,25.272,25.2585,25.2585,3200.0
2005-11-04 09:45:00,37.24,37.24,37.11,37.11,6900.0,25.2178,25.2178,25.1298,25.1298,6900.0
2005-11-04 09:50:00,37.11,37.12,37.11,37.12,5700.0,25.1298,25.1366,25.1298,25.1366,5700.0
2005-11-04 09:55:00,37.12,37.18,37.12,37.18,4800.0,25.1366,25.1772,25.1366,25.1772,4800.0
2005-11-04 10:00:00,37.18,37.18,37.14,37.14,12500.0,25.1772,25.1772,25.1501,25.1501,12500.0
2005-11-04 10:05:00,37.15,37.2,37.14,37.14,3600.0,25.1569,25.1907,25.1501,25.1501,3600.0
2005-11-04 10:10:00,37.15,37.16,37.14,37.14,41200.0,25.1569,25.1637,25.1501,25.1501,41200.0
2005-11-04 10:15:00,37.13,37.15,37.13,37.15,74400.0,25.1433,25.1569,25.1433,25.1569,74400.0
2005-11-04 10:20:00,37.14,37.15,37.14,37.14,6400.0,25.1501,25.1569,25.1501,25.1501,6400.0
2005-11-04 10:25:00,37.14,37.14,37.14,37.14,200.0,25.1501,25.1501,25.1501,25.1501,200.0
2005-11-04 10:30:00,37.14,37.15,37.13,37.15,173100.0,25.1501,25.1569,25.1433,25.1569,173100.0
2005-11-04 10:35:00,37.17,37.18,37.14,37.16,92700.0,25.1704,25.1772,25.1501,25.1637,92700.0
2005-11-04 10:40:00,37.15,37.16,37.14,37.14,57500.0,25.1569,25.1637,25.1501,25.1501,57500.0
2005-11-04 10:45:00,37.14,37.15,37.1,37.1,51300.0,25.1501,25.1569,25.123,25.123,51300.0
2005-11-04 10:50:00,37.1,37.1,37.1,37.1,22900.0,25.123,25.123,25.123,25.123,22900.0
2005-11-04 10:55:00,37.1,37.1,37.02,37.02,60200.0,25.123,25.123,25.0688,25.0688,60200.0
2005-11-04 11:00:00,37.02,37.05,37.02,37.02,2100.0,25.0688,25.0892,25.0688,25.0688,2100.0
2005-11-04 11:05:00,37.02,37.08,37.02,37.07,7700.0,25.0688,25.1095,25.0688,25.1027,7700.0
2005-11-04 11:10:00,37.06,37.13,37.06,37.11,12000.0,25.0959,25.1433,25.0959,25.1298,12000.0
2005-11-04 11:15:00,37.11,37.17,37.11,37.17,24800.0,25.1298,25.1704,25.1298,25.1704,24800.0
2005-11-04 11:20:00,37.17,37.21,37.17,37.2,7400.0,25.1704,25.1975,25.1704,25.1907,7400.0
2005-11-04 11:25:00,37.2,37.22,37.18,37.18,17500.0,25.1907,25.2043,25.1772,25.1772,17500.0
2005-11-04 11:30:00,37.16,37.16,37.15,37.15,57200.0,25.1637,25.1637,25.1569,25.1569,57200.0
2005-11-04 11:35:00,37.15,37.16,37.14,37.14,6600.0,25.1569,25.1637,25.1501,25.1501,6600.0
2005-11-04 11:40:00,37.15,37.15,37.1,37.13,9000.0,25.1569,25.1569,25.123,25.1433,9000.0
2005-11-04 11:45:00,37.14,37.15,37.13,37.14,8200.0,25.1501,25.1569,25.1433,25.1501,8200.0
2005-11-04 11:50:00,37.14,37.18,37.14,37.14,11700.0,25.1501,25.1772,25.1501,25.1501,11700.0
2005-11-04 11:55:00,37.14,37.15,37.12,37.12,11100.0,25.1501,25.1569,25.1366,25.1366,11100.0
2005-11-04 12:00:00,37.12,37.21,37.12,37.21,31300.0,25.1366,25.1975,25.1366,25.1975,31300.0
2005-11-04 12:05:00,37.19,37.22,37.19,37.22,25900.0,25.184,25.2043,25.184,25.2043,25900.0
2005-11-04 12:10:00,37.21,37.22,37.2,37.21,8900.0,25.1975,25.2043,25.1907,25.1975,8900.0
2005-11-04 12:15:00,37.2,37.21,37.17,37.17,17900.0,25.1907,25.1975,25.1704,25.1704,17900.0
2005-11-04 12:20:00,37.18,37.19,37.17,37.18,10300.0,25.1772,25.184,25.1704,25.1772,10300.0
2005-11-04 12:25:00,37.18,37.19,37.18,37.18,13600.0,25.1772,25.184,25.1772,25.1772,13600.0
2005-11-04 12:30:00,37.18,37.19,37.18,37.19,6700.0,25.1772,25.184,25.1772,25.184,6700.0
2005-11-04 12:35:00,37.19,37.2,37.19,37.2,6500.0,25.184,25.1907,25.184,25.1907,6500.0
2005-11-04 12:40:00,37.2,37.2,37.19,37.19,55600.0,25.1907,25.1907,25.184,25.184,55600.0
2005-11-04 12:45:00,37.19,37.2,37.19,37.2,10600.0,25.184,25.1907,25.184,25.1907,10600.0
2005-11-04 12:50:00,37.19,37.21,37.19,37.2,9400.0,25.184,25.1975,25.184,25.1907,9400.0
2005-11-04 12:55:00,37.2,37.2,37.19,37.2,59100.0,25.1907,25.1907,25.184,25.1907,59100.0
2005-11-04 13:00:00,37.2,37.21,37.19,37.2,7100.0,25.1907,25.1975,25.184,25.1907,7100.0
2005-11-04 13:05:00,37.2,37.23,37.2,37.23,31800.0,25.1907,25.2111,25.1907,25.2111,31800.0
2005-11-04 13:10:00,37.23,37.23,37.17,37.18,47400.0,25.2111,25.2111,25.1704,25.1772,47400.0
2005-11-04 13:15:00,37.17,37.18,37.14,37.14,7100.0,25.1704,25.1772,25.1501,25.1501,7100.0
2005-11-04 13:20:00,37.14,37.14,37.1,37.11,5800.0,25.1501,25.1501,25.123,25.1298,5800.0
2005-11-04 13:25:00,37.11,37.11,37.07,37.09,9000.0,25.1298,25.1298,25.1027,25.1163,9000.0
2005-11-04 13:30:00,37.08,37.12,37.07,37.12,11500.0,25.1095,25.1366,25.1027,25.1366,11500.0
2005-11-04 13:35:00,37.12,37.17,37.11,37.17,9400.0,25.1366,25.1704,25.1298,25.1704,9400.0
2005-11-04 13:40:00,37.17,37.17,37.15,37.16,4100.0,25.1704,25.1704,25.1569,25.1637,4100.0
2005-11-04 13:45:00,37.16,37.17,37.15,37.16,5300.0,25.1637,25.1704,25.1569,25.1637,5300.0
2005-11-04 13:50:00,37.16,37.16,37.15,37.16,14200.0,25.1637,25.1637,25.1569,25.1637,14200.0
2005-11-04 13:55:00,37.16,37.18,37.15,37.15,5100.0,25.1637,25.1772,25.1569,25.1569,5100.0
2005-11-04 14:00:00,37.15,37.18,37.15,37.18,8600.0,25.1569,25.1772,25.1569,25.1772,8600.0
2005-11-04 14:05:00,37.17,37.2,37.16,37.17,18700.0,25.1704,25.1907,25.1637,25.1704,18700.0
2005-11-04 14:10:00,37.18,37.2,37.17,37.19,21800.0,25.1772,25.1907,25.1704,25.184,21800.0
2005-11-04 14:15:00,37.2,37.2,37.19,37.19,21600.0,25.1907,25.1907,25.184,25.184,21600.0
2005-11-04 14:20:00,37.2,37.2,37.19,37.2,14300.0,25.1907,25.1907,25.184,25.1907,14300.0
2005-11-04 14:25:00,37.2,37.2,37.19,37.2,6700.0,25.1907,25.1907,25.184,25.1907,6700.0
2005-11-04 14:30:00,37.2,37.2,37.19,37.19,11600.0,25.1907,25.1907,25.184,25.184,11600.0
2005-11-04 14:35:00,37.2,37.2,37.19,37.19,17400.0,25.1907,25.1907,25.184,25.184,17400.0
2005-11-04 14:40:00,37.2,37.2,37.19,37.2,10000.0,25.1907,25.1907,25.184,25.1907,10000.0
2005-11-04 14:45:00,37.19,37.2,37.19,37.19,12800.0,25.184,25.1907,25.184,25.184,12800.0
2005-11-04 14:50:00,37.19,37.2,37.17,37.17,13800.0,25.184,25.1907,25.1704,25.1704,13800.0
2005-11-04 14:55:00,37.18,37.2,37.17,37.19,5700.0,25.1772,25.1907,25.1704,25.184,5700.0
2005-11-04 15:00:00,37.19,37.2,37.18,37.19,6900.0,25.184,25.1907,25.1772,25.184,6900.0
2005-11-04 15:05:00,37.19,37.2,37.17,37.18,25500.0,25.184,25.1907,25.1704,25.1772,25500.0
2005-11-04 15:10:00,37.18,37.19,37.16,37.16,21000.0,25.1772,25.184,25.1637,25.1637,21000.0
2005-11-04 15:15:00,37.16,37.16,37.12,37.12,36300.0,25.1637,25.1637,25.1366,25.1366,36300.0
2005-11-04 15:20:00,37.12,37.13,37.04,37.05,10500.0,25.1366,25.1433,25.0824,25.0892,10500.0
2005-11-04 15:25:00,37.05,37.08,37.04,37.07,11300.0,25.0892,25.1095,25.0824,25.1027,11300.0
2005-11-04 15:30:00,37.09,37.11,37.09,37.09,8500.0,25.1163,25.1298,25.1163,25.1163,8500.0
2005-11-04 15:35:00,37.08,37.12,37.08,37.09,7000.0,25.1095,25.1366,25.1095,25.1163,7000.0
2005-11-04 15:40:00,37.08,37.13,37.08,37.12,7600.0,25.1095,25.1433,25.1095,25.1366,7600.0
2005-11-04 15:45:00,37.13,37.16,37.13,37.14,68000.0,25.1433,25.1637,25.1433,25.1501,68000.0
2005-11-04 15:50:00,37.15,37.18,37.14,37.16,24200.0,25.1569,25.1772,25.1501,25.1637,24200.0
2005-11-04 15:55:00,37.17,37.18,37.16,37.17,24500.0,25.1704,25.1772,25.1637,25.1704,24500.0
2005-11-07 09:30:00,37.1,37.12,37.05,37.11,36200.0,25.123,25.1366,25.0892,25.1298,36200.0
2005-11-07 09:35:00,37.12,37.15,37.1,37.11,8600.0,25.1366,25.1569,25.123,25.1298,8600.0
2005-11-07 09:40:00,37.1,37.16,37.09,37.09,19700.0,25.123,25.1637,25.1163,25.1163,19700.0
2005-11-07 09:45:00,37.14,37.14,37.03,37.03,36700.0,25.1501,25.1501,25.0756,25.0756,36700.0
2005-11-07 09:50:00,37.06,37.07,37.0,37.06,5000.0,25.0959,25.1027,25.0553,25.0959,5000.0
2005-11-07 09:55:00,37.04,37.06,37.0,37.01,9700.0,25.0824,25.0959,25.0553,25.0621,9700.0
2005-11-07 10:00:00,36.99,37.0,36.99,37.0,3500.0,25.0485,25.0553,25.0485,25.0553,3500.0
2005-11-07 10:05:00,36.98,37.02,36.98,37.0,6300.0,25.0418,25.0688,25.0418,25.0553,6300.0
2005-11-07 10:10:00,37.0,37.09,36.99,37.06,9600.0,25.0553,25.1163,25.0485,25.0959,9600.0
2005-11-07 10:15:00,37.04,37.05,37.02,37.05,5000.0,25.0824,25.0892,25.0688,25.0892,5000.0
2005-11-07 10:20:00,37.07,37.12,37.03,37.1,2500.0,25.1027,25.1366,25.0756,25.123,2500.0
2005-11-07 10:25:00,37.09,37.12,37.08,37.08,3900.0,25.1163,25.1366,25.1095,25.1095,3900.0
2005-11-07 10:30:00,37.08,37.1,37.08,37.09,5500.0,25.1095,25.123,25.1095,25.1163,5500.0
2005-11-07 10:35:00,37.09,37.09,37.01,37.01,4800.0,25.1163,25.1163,25.0621,25.0621,4800.0
2005-11-07 10:40:00,37.03,37.03,37.0,37.01,9700.0,25.0756,25.0756,25.0553,25.0621,9700.0
2005-11-07 10:45:00,37.0,37.03,37.0,37.0,10200.0,25.0553,25.0756,25.0553,25.0553,10200.0
2005-11-07 10:50:00,37.0,37.02,37.0,37.0,5800.0,25.0553,25.0688,25.0553,25.0553,5800.0
2005-11-07 10:55:00,37.0,37.06,37.0,37.01,6700.0,25.0553,25.0959,25.0553,25.0621,6700.0
2005-11-07 11:00:00,37.04,37.07,37.04,37.06,3300.0,25.0824,25.1027,25.0824,25.0959,3300.0
2005-11-07 11:05:00,37.07,37.1,37.06,37.06,3100.0,25.1027,25.123,25.0959,25.0959,3100.0
2005-11-07 11:10:00,37.05,37.05,37.0,37.03,10300.0,25.0892,25.0892,25.0553,25.0756,10300.0
2005-11-07 11:15:00,37.01,37.04,37.0,37.01,4700.0,25.0621,25.0824,25.0553,25.0621,4700.0
2005-11-07 11:20:00,37.02,37.03,37.0,37.01,7100.0,25.0688,25.0756,25.0553,25.0621,7100.0
2005-11-07 11:25:00,37.01,37.02,37.0,37.01,3700.0,25.0621,25.0688,25.0553,25.0621,3700.0
2005-11-07 11:30:00,37.0,37.01,37.0,37.01,10400.0,25.0553,25.0621,25.0553,25.0621,10400.0
2005-11-07 11:35:00,37.02,37.02,37.0,37.01,7300.0,25.0688,25.0688,25.0553,25.0621,7300.0
2005-11-07 11:40:00,37.02,37.03,37.0,37.01,3100.0,25.0688,25.0756,25.0553,25.0621,3100.0
2005-11-07 11:45:00,37.02,37.02,37.0,37.0,6200.0,25.0688,25.0688,25.0553,25.0553,6200.0
2005-11-07 11:50:00,37.01,37.01,37.0,37.01,8100.0,25.0621,25.0621,25.0553,25.0621,8100.0
2005-11-07 11:55:00,37.0,37.0,37.0,37.0,16900.0,25.0553,25.0553,25.0553,25.0553,16900.0
2005-11-07 12:00:00,37.0,37.0,36.99,36.99,46700.0,25.0553,25.0553,25.0485,25.0485,46700.0
2005-11-07 12:05:00,36.99,37.02,36.99,37.0,2800.0,25.0485,25.0688,25.0485,25.0553,2800.0
2005-11-07 12:10:00,37.0,37.03,36.99,36.99,55600.0,25.0553,25.0756,25.0485,25.0485,55600.0
2005-11-07 12:15:00,36.99,37.02,36.98,37.0,5600.0,25.0485,25.0688,25.0418,25.0553,5600.0
2005-11-07 12:20:00,37.0,37.01,36.97,36.97,9800.0,25.0553,25.0621,25.035,25.035,9800.0
2005-11-07 12:25:00,36.98,37.0,36.9,36.93,14500.0,25.0418,25.0553,24.9876,25.0079,14500.0
2005-11-07 12:30:00,36.93,36.99,36.9,36.9,4400.0,25.0079,25.0485,24.9876,24.9876,4400.0
2005-11-07 12:35:00,36.9,36.91,36.9,36.91,6000.0,24.9876,24.9944,24.9876,24.9944,6000.0
2005-11-07 12:40:00,36.9,36.99,36.9,36.96,29400.0,24.9876,25.0485,24.9876,25.0282,29400.0
2005-11-07 12:45:00,36.98,37.0,36.96,36.96,5600.0,25.0418,25.0553,25.0282,25.0282,5600.0
2005-11-07 12:50:00,36.96,37.0,36.95,36.96,11800.0,25.0282,25.0553,25.0214,25.0282,11800.0
2005-11-07 12:55:00,36.95,37.02,36.95,37.0,10700.0,25.0214,25.0688,25.0214,25.0553,10700.0
2005-11-07 13:00:00,37.0,37.0,36.96,36.99,5200.0,25.0553,25.0553,25.0282,25.0485,5200.0
2005-11-07 13:05:00,36.97,36.99,36.92,36.92,108700.0,25.035,25.0485,25.0011,25.0011,108700.0
2005-11-07 13:10:00,36.92,36.95,36.9,36.9,10800.0,25.0011,25.0214,24.9876,24.9876,10800.0
2005-11-07 13:15:00,36.9,36.91,36.86,36.89,18500.0,24.9876,24.9944,24.9605,24.9808,18500.0
2005-11-07 13:20:00,36.92,36.92,36.87,36.87,16000.0,25.0011,25.0011,24.9673,24.9673,16000.0
2005-11-07 13:25:00,36.86,36.87,36.82,36.85,8600.0,24.9605,24.9673,24.9334,24.9537,8600.0
2005-11-07 13:30:00,36.85,36.89,36.83,36.87,14100.0,24.9537,24.9808,24.9402,24.9673,14100.0
2005-11-07 13:35:00,36.86,36.9,36.86,36.88,21300.0,24.9605,24.9876,24.9605,24.974,21300.0
2005-11-07 13:40:00,36.88,36.92,36.87,36.91,34200.0,24.974,25.0011,24.9673,24.9944,34200.0
2005-11-07 13:45:00,36.9,36.9,36.88,36.88,36300.0,24.9876,24.9876,24.974,24.974,36300.0
2005-11-07 13:50:00,36.87,36.89,36.85,36.86,13700.0,24.9673,24.9808,24.9537,24.9605,13700.0
2005-11-07 13:55:00,36.86,36.88,36.86,36.87,29900.0,24.9605,24.974,24.9605,24.9673,29900.0
2005-11-07 14:00:00,36.87,36.88,36.86,36.88,9600.0,24.9673,24.974,24.9605,24.974,9600.0
2005-11-07 14:05:00,36.88,36.9,36.88,36.9,12900.0,24.974,24.9876,24.974,24.9876,12900.0
2005-11-07 14:10:00,36.88,36.94,36.88,36.93,13800.0,24.974,25.0147,24.974,25.0079,13800.0
2005-11-07 14:15:00,36.93,36.97,36.92,36.93,7100.0,25.0079,25.035,25.0011,25.0079,7100.0
2005-11-07 14:20:00,36.96,36.96,36.92,36.93,11400.0,25.0282,25.0282,25.0011,25.0079,11400.0
2005-11-07 14:25:00,36.93,36.97,36.93,36.97,105700.0,25.0079,25.035,25.0079,25.035,105700.0
2005-11-07 14:30:00,36.97,36.97,36.95,36.96,5300.0,25.035,25.035,25.0214,25.0282,5300.0
2005-11-07 14:35:00,36.95,36.97,36.95,36.97,7300.0,25.0214,25.035,25.0214,25.035,7300.0
2005-11-07 14:40:00,36.96,36.97,36.93,36.94,23700.0,25.0282,25.035,25.0079,25.0147,23700.0
2005-11-07 14:45:00,36.95,36.96,36.94,36.95,22200.0,25.0214,25.0282,25.0147,25.0214,22200.0
2005-11-07 14:50:00,36.95,36.97,36.95,36.96,141200.0,25.0214,25.035,25.0214,25.0282,141200.0
2005-11-07 14:55:00,36.96,37.0,36.95,37.0,14700.0,25.0282,25.0553,25.0214,25.0553,14700.0
2005-11-07 15:00:00,37.0,37.0,36.98,36.99,17900.0,25.0553,25.0553,25.0418,25.0485,17900.0
2005-11-07 15:05:00,36.99,37.0,36.95,36.99,29900.0,25.0485,25.0553,25.0214,25.0485,29900.0
2005-11-07 15:10:00,36.99,36.99,36.97,36.97,4000.0,25.0485,25.0485,25.035,25.035,4000.0
2005-11-07 15:15:00,36.97,37.0,36.96,36.99,24500.0,25.035,25.0553,25.0282,25.0485,24500.0
2005-11-07 15:20:00,37.0,37.02,36.98,37.0,18900.0,25.0553,25.0688,25.0418,25.0553,18900.0
2005-11-07 15:25:00,37.0,37.0,36.96,36.98,64000.0,25.0553,25.0553,25.0282,25.0418,64000.0
2005-11-07 15:30:00,36.96,36.99,36.95,36.96,13200.0,25.0282,25.0485,25.0214,25.0282,13200.0
2005-11-07 15:35:00,36.96,36.99,36.95,36.97,31900.0,25.0282,25.0485,25.0214,25.035,31900.0
2005-11-07 15:40:00,36.97,37.17,36.97,37.0,27200.0,25.035,25.1704,25.035,25.0553,27200.0
2005-11-07 15:45:00,37.0,37.0,36.95,36.95,67500.0,25.0553,25.0553,25.0214,25.0214,67500.0
2005-11-07 15:50:00,36.95,36.98,36.94,36.94,15700.0,25.0214,25.0418,25.0147,25.0147,15700.0
2005-11-07 15:55:00,36.95,37.03,36.93,37.03,65900.0,25.0214,25.0756,25.0079,25.0756,65900.0
2005-11-08 09:30:00,36.65,36.75,36.65,36.75,29000.0,24.8183,24.886,24.8183,24.886,29000.0
2005-11-08 09:35:00,36.76,36.78,36.7,36.76,6900.0,24.8928,24.9063,24.8522,24.8928,6900.0
2005-11-08 09:40:00,36.75,36.95,36.74,36.9,44000.0,24.886,25.0214,24.8792,24.9876,44000.0
2005-11-08 09:45:00,36.95,36.95,36.83,36.85,13200.0,25.0214,25.0214,24.9402,24.9537,13200.0
2005-11-08 09:50:00,36.84,36.84,36.81,36.81,8800.0,24.947,24.947,24.9266,24.9266,8800.0
2005-11-08 09:55:00,36.82,36.82,36.77,36.77,154300.0,24.9334,24.9334,24.8996,24.8996,154300.0
2005-11-08 10:00:00,36.78,36.8,36.77,36.78,202100.0,24.9063,24.9199,24.8996,24.9063,202100.0
2005-11-08 10:05:00,36.78,36.8,36.76,36.76,19200.0,24.9063,24.9199,24.8928,24.8928,19200.0
2005-11-08 10:10:00,36.79,36.8,36.76,36.8,20300.0,24.9131,24.9199,24.8928,24.9199,20300.0
2005-11-08 10:15:00,36.8,36.8,36.78,36.79,10900.0,24.9199,24.9199,24.9063,24.9131,10900.0
2005-11-08 10:20:00,36.79,36.8,36.78,36.8,39400.0,24.9131,24.9199,24.9063,24.9199,39400.0
2005-11-08 10:25:00,36.79,36.79,36.77,36.77,6700.0,24.9131,24.9131,24.8996,24.8996,6700.0
2005-11-08 10:30:00,36.78,36.78,36.77,36.77,32900.0,24.9063,24.9063,24.8996,24.8996,32900.0
2005-11-08 10:35:00,36.77,36.8,36.77,36.8,28600.0,24.8996,24.9199,24.8996,24.9199,28600.0
2005-11-08 10:40:00,36.79,36.8,36.79,36.8,4900.0,24.9131,24.9199,24.9131,24.9199,4900.0
2005-11-08 10:45:00,36.8,36.8,36.79,36.79,11500.0,24.9199,24.9199,24.9131,24.9131,11500.0
2005-11-08 10:50:00,36.8,36.87,36.79,36.87,57100.0,24.9199,24.9673,24.9131,24.9673,57100.0
2005-11-08 10:55:00,36.85,36.89,36.83,36.86,21300.0,24.9537,24.9808,24.9402,24.9605,21300.0
2005-11-08 11:00:00,36.87,36.88,36.85,36.87,4300.0,24.9673,24.974,24.9537,24.9673,4300.0
2005-11-08 11:05:00,36.87,36.89,36.84,36.86,25300.0,24.9673,24.9808,24.947,24.9605,25300.0
2005-11-08 11:10:00,36.86,36.86,36.81,36.83,10200.0,24.9605,24.9605,24.9266,24.9402,10200.0
2005-11-08 11:15:00,36.83,36.92,36.83,36.92,6200.0,24.9402,25.0011,24.9402,25.0011,6200.0
2005-11-08 11:20:00,36.93,37.04,36.93,37.04,4300.0,25.0079,25.0824,25.0079,25.0824,4300.0
2005-11-08 11:25:00,37.04,37.05,37.02,37.05,5900.0,25.0824,25.0892,25.0688,25.0892,5900.0
2005-11-08 11:30:00,37.02,37.04,37.02,37.04,3700.0,25.0688,25.0824,25.0688,25.0824,3700.0
2005-11-08 11:35:00,37.04,37.04,36.98,36.98,5000.0,25.0824,25.0824,25.0418,25.0418,5000.0
2005-11-08 11:40:00,36.98,36.99,36.97,36.98,5600.0,25.0418,25.0485,25.035,25.0418,5600.0
2005-11-08 11:45:00,36.98,36.98,36.97,36.98,5800.0,25.0418,25.0418,25.035,25.0418,5800.0
2005-11-08 11:50:00,36.98,36.98,36.95,36.98,7600.0,25.0418,25.0418,25.0214,25.0418,7600.0
2005-11-08 11:55:00,36.98,36.98,36.96,36.97,8600.0,25.0418,25.0418,25.0282,25.035,8600.0
2005-11-08 12:00:00,36.98,36.98,36.96,36.98,43200.0,25.0418,25.0418,25.0282,25.0418,43200.0
2005-11-08 12:05:00,36.97,37.03,36.97,37.0,12000.0,25.035,25.0756,25.035,25.0553,12000.0
2005-11-08 12:10:00,37.03,37.06,37.0,37.0,12400.0,25.0756,25.0959,25.0553,25.0553,12400.0
2005-11-08 12:15:00,37.01,37.02,36.99,36.99,5500.0,25.0621,25.0688,25.0485,25.0485,5500.0
2005-11-08 12:20:00,36.99,36.99,36.99,36.99,1900.0,25.0485,25.0485,25.0485,25.0485,1900.0
2005-11-08 12:25:00,36.99,37.01,36.99,37.0,5500.0,25.0485,25.0621,25.0485,25.0553,5500.0
2005-11-08 12:30:00,37.0,37.01,37.0,37.01,5900.0,25.0553,25.0621,25.0553,25.0621,5900.0
2005-11-08 12:35:00,37.01,37.01,37.0,37.0,2200.0,25.0621,25.0621,25.0553,25.0553,2200.0
2005-11-08 12:40:00,37.0,37.0,36.94,36.95,10500.0,25.0553,25.0553,25.0147,25.0214,10500.0
2005-11-08 12:45:00,36.95,37.0,36.95,36.99,1500.0,25.0214,25.0553,25.0214,25.0485,1500.0
2005-11-08 12:50:00,36.99,36.99,36.95,36.97,3200.0,25.0485,25.0485,25.0214,25.035,3200.0
2005-11-08 12:55:00,36.95,36.98,36.94,36.98,6500.0,25.0214,25.0418,25.0147,25.0418,6500.0
2005-11-08 13:00:00,36.97,36.98,36.97,36.97,4600.0,25.035,25.0418,25.035,25.035,4600.0
2005-11-08 13:05:00,36.97,36.98,36.97,36.97,6200.0,25.035,25.0418,25.035,25.035,6200.0
2005-11-08 13:10:00,36.98,36.98,36.97,36.98,31800.0,25.0418,25.0418,25.035,25.0418,31800.0
2005-11-08 13:15:00,36.98,36.99,36.97,36.99,21800.0,25.0418,25.0485,25.035,25.0485,21800.0
2005-11-08 13:20:00,36.99,37.02,36.98,37.02,68000.0,25.0485,25.0688,25.0418,25.0688,68000.0
2005-11-08 13:25:00,37.0,37.02,36.99,37.0,6700.0,25.0553,25.0688,25.0485,25.0553,6700.0
2005-11-08 13:30:00,37.0,37.0,36.98,36.98,2300.0,25.0553,25.0553,25.0418,25.0418,2300.0
2005-11-08 13:35:00,36.99,37.01,36.99,37.01,3600.0,25.0485,25.0621,25.0485,25.0621,3600.0
2005-11-08 13:40:00,37.02,37.02,37.0,37.01,3600.0,25.0688,25.0688,25.0553,25.0621,3600.0
2005-11-08 13:45:00,37.01,37.02,37.0,37.01,19300.0,25.0621,25.0688,25.0553,25.0621,19300.0
2005-11-08 13:50:00,37.0,37.02,37.0,37.0,6100.0,25.0553,25.0688,25.0553,25.0553,6100.0
2005-11-08 13:55:00,37.0,37.02,37.0,37.01,3300.0,25.0553,25.0688,25.0553,25.0621,3300.0
2005-11-08 14:00:00,37.01,37.02,37.01,37.02,4200.0,25.0621,25.0688,25.0621,25.0688,4200.0
2005-11-08 14:05:00,37.02,37.12,37.0,37.12,30200.0,25.0688,25.1366,25.0553,25.1366,30200.0
2005-11-08 14:10:00,37.13,37.19,37.13,37.19,8000.0,25.1433,25.184,25.1433,25.184,8000.0
2005-11-08 14:15:00,37.19,37.2,37.17,37.17,5200.0,25.184,25.1907,25.1704,25.1704,5200.0
2005-11-08 14:20:00,37.18,37.18,37.16,37.17,5800.0,25.1772,25.1772,25.1637,25.1704,5800.0
2005-11-08 14:25:00,37.17,37.18,37.12,37.12,9100.0,25.1704,25.1772,25.1366,25.1366,9100.0
2005-11-08 14:30:00,37.12,37.14,37.09,37.09,4300.0,25.1366,25.1501,25.1163,25.1163,4300.0
2005-11-08 14:35:00,37.09,37.11,37.04,37.04,14200.0,25.1163,25.1298,25.0824,25.0824,14200.0
2005-11-08 14:40:00,37.05,37.05,37.02,37.02,12100.0,25.0892,25.0892,25.0688,25.0688,12100.0
2005-11-08 14:45:00,37.03,37.03,36.99,36.99,31100.0,25.0756,25.0756,25.0485,25.0485,31100.0
2005-11-08 14:50:00,36.99,37.0,36.98,36.99,60200.0,25.0485,25.0553,25.0418,25.0485,60200.0
2005-11-08 14:55:00,36.99,36.99,36.94,36.94,12800.0,25.0485,25.0485,25.0147,25.0147,12800.0
2005-11-08 15:00:00,36.96,36.96,36.92,36.92,10500.0,25.0282,25.0282,25.0011,25.0011,10500.0
2005-11-08 15:05:00,36.92,36.92,36.88,36.88,7800.0,25.0011,25.0011,24.974,24.974,7800.0
2005-11-08 15:10:00,36.87,36.95,36.83,36.92,30300.0,24.9673,25.0214,24.9402,25.0011,30300.0
2005-11-08 15:15:00,36.93,36.93,36.86,36.9,28600.0,25.0079,25.0079,24.9605,24.9876,28600.0
2005-11-08 15:20:00,36.9,36.95,36.89,36.95,22900.0,24.9876,25.0214,24.9808,25.0214,22900.0
2005-11-08 15:25:00,36.96,37.0,36.95,37.0,15200.0,25.0282,25.0553,25.0214,25.0553,15200.0
2005-11-08 15:30:00,37.0,37.0,36.95,36.99,33600.0,25.0553,25.0553,25.0214,25.0485,33600.0
2005-11-08 15:35:00,36.98,36.98,36.91,36.92,42100.0,25.0418,25.0418,24.9944,25.0011,42100.0
2005-11-08 15:40:00,36.93,36.98,36.92,36.97,44700.0,25.0079,25.0418,25.0011,25.035,44700.0
2005-11-08 15:45:00,36.97,36.99,36.97,36.98,67400.0,25.035,25.0485,25.035,25.0418,67400.0
2005-11-08 15:50:00,36.98,37.0,36.9,36.9,55900.0,25.0418,25.0553,24.9876,24.9876,55900.0
2005-11-08 15:55:00,36.9,36.96,36.89,36.96,36800.0,24.9876,25.0282,24.9808,25.0282,36800.0
2005-11-09 09:30:00,36.96,37.0,36.95,36.95,33100.0,25.0282,25.0553,25.0214,25.0214,33100.0
2005-11-09 09:35:00,36.96,37.0,36.9,36.94,12600.0,25.0282,25.0553,24.9876,25.0147,12600.0
2005-11-09 09:40:00,36.98,37.0,36.95,36.99,8500.0,25.0418,25.0553,25.0214,25.0485,8500.0
2005-11-09 09:45:00,37.0,37.07,36.95,37.03,8500.0,25.0553,25.1027,25.0214,25.0756,8500.0
2005-11-09 09:50:00,37.03,37.07,37.0,37.0,10300.0,25.0756,25.1027,25.0553,25.0553,10300.0
2005-11-09 09:55:00,37.01,37.02,36.95,36.95,9500.0,25.0621,25.0688,25.0214,25.0214,9500.0
2005-11-09 10:00:00,36.97,36.98,36.93,36.93,49400.0,25.035,25.0418,25.0079,25.0079,49400.0
2005-11-09 10:05:00,36.93,37.0,36.93,36.93,12800.0,25.0079,25.0553,25.0079,25.0079,12800.0
2005-11-09 10:10:00,36.94,37.0,36.93,37.0,5900.0,25.0147,25.0553,25.0079,25.0553,5900.0
2005-11-09 10:15:00,36.98,37.03,36.97,37.01,23000.0,25.0418,25.0756,25.035,25.0621,23000.0
2005-11-09 10:20:00,37.02,37.19,37.02,37.19,8400.0,25.0688,25.184,25.0688,25.184,8400.0
2005-11-09 10:25:00,37.19,37.26,37.18,37.22,52400.0,25.184,25.2314,25.1772,25.2043,52400.0
2005-11-09 10:30:00,37.23,37.23,37.15,37.15,11800.0,25.2111,25.2111,25.1569,25.1569,11800.0
2005-11-09 10:35:00,37.15,37.15,37.13,37.13,14600.0,25.1569,25.1569,25.1433,25.1433,14600.0
2005-11-09 10:40:00,37.13,37.13,37.07,37.07,7300.0,25.1433,25.1433,25.1027,25.1027,7300.0
2005-11-09 10:45:00,37.09,37.11,37.08,37.1,11700.0,25.1163,25.1298,25.1095,25.123,11700.0
2005-11-09 10:50:00,37.1,37.1,37.07,37.1,32700.0,25.123,25.123,25.1027,25.123,32700.0
2005-11-09 10:55:00,37.1,37.15,37.1,37.15,7600.0,25.123,25.1569,25.123,25.1569,7600.0
2005-11-09 11:00:00,37.15,37.17,37.14,37.16,19100.0,25.1569,25.1704,25.1501,25.1637,19100.0
2005-11-09 11:05:00,37.18,37.19,37.16,37.16,3200.0,25.1772,25.184,25.1637,25.1637,3200.0
2005-11-09 11:10:00,37.16,37.21,37.16,37.2,8200.0,25.1637,25.1975,25.1637,25.1907,8200.0
2005-11-09 11:15:00,37.2,37.2,37.14,37.15,9800.0,25.1907,25.1907,25.1501,25.1569,9800.0
2005-11-09 11:20:00,37.14,37.14,37.13,37.14,4500.0,25.1501,25.1501,25.1433,25.1501,4500.0
2005-11-09 11:25:00,37.14,37.18,37.13,37.17,7600.0,25.1501,25.1772,25.1433,25.1704,7600.0
2005-11-09 11:30:00,37.17,37.21,37.17,37.21,24500.0,25.1704,25.1975,25.1704,25.1975,24500.0
2005-11-09 11:35:00,37.21,37.24,37.21,37.24,6600.0,25.1975,25.2178,25.1975,25.2178,6600.0
2005-11-09 11:40:00,37.24,37.24,37.22,37.24,25100.0,25.2178,25.2178,25.2043,25.2178,25100.0
2005-11-09 11:45:00,37.24,37.24,37.22,37.23,4500.0,25.2178,25.2178,25.2043,25.2111,4500.0
2005-11-09 11:50:00,37.22,37.23,37.2,37.2,8800.0,25.2043,25.2111,25.1907,25.1907,8800.0
2005-11-09 11:55:00,37.2,37.26,37.2,37.26,10000.0,25.1907,25.2314,25.1907,25.2314,10000.0
2005-11-09 12:00:00,37.3,37.3,37.26,37.27,33600.0,25.2585,25.2585,25.2314,25.2381,33600.0
2005-11-09 12:05:00,37.27,37.29,37.26,37.27,5200.0,25.2381,25.2517,25.2314,25.2381,5200.0
2005-11-09 12:10:00,37.26,37.26,37.23,37.24,11000.0,25.2314,25.2314,25.2111,25.2178,11000.0
2005-11-09 12:15:00,37.24,37.3,37.24,37.3,11900.0,25.2178,25.2585,25.2178,25.2585,11900.0
2005-11-09 12:20:00,37.29,37.34,37.29,37.34,14000.0,25.2517,25.2855,25.2517,25.2855,14000.0
2005-11-09 12:25:00,37.35,37.43,37.35,37.4,27000.0,25.2923,25.3465,25.2923,25.3262,27000.0
2005-11-09 12:30:00,37.4,37.42,37.4,37.4,26600.0,25.3262,25.3397,25.3262,25.3262,26600.0
2005-11-09 12:35:00,37.4,37.41,37.39,37.41,37100.0,25.3262,25.3329,25.3194,25.3329,37100.0
2005-11-09 12:40:00,37.38,37.38,37.36,37.37,4200.0,25.3126,25.3126,25.2991,25.3059,4200.0
2005-11-09 12:45:00,37.37,37.44,37.37,37.44,7400.0,25.3059,25.3533,25.3059,25.3533,7400.0
2005-11-09 12:50:00,37.45,37.45,37.41,37.41,14700.0,25.36,25.36,25.3329,25.3329,14700.0
2005-11-09 12:55:00,37.45,37.45,37.42,37.43,49700.0,25.36,25.36,25.3397,25.3465,49700.0
2005-11-09 13:00:00,37.45,37.5,37.44,37.47,33100.0,25.36,25.3939,25.3533,25.3736,33100.0
2005-11-09 13:05:00,37.48,37.48,37.44,37.44,18800.0,25.3803,25.3803,25.3533,25.3533,18800.0
2005-11-09 13:10:00,37.44,37.5,37.43,37.5,27700.0,25.3533,25.3939,25.3465,25.3939,27700.0
2005-11-09 13:15:00,37.5,37.52,37.49,37.52,34300.0,25.3939,25.4074,25.3871,25.4074,34300.0
2005-11-09 13:20:00,37.52,37.55,37.5,37.55,38200.0,25.4074,25.4277,25.3939,25.4277,38200.0
2005-11-09 13:25:00,37.55,37.55,37.54,37.54,17100.0,25.4277,25.4277,25.421,25.421,17100.0
2005-11-09 13:30:00,37.54,37.6,37.54,37.59,10800.0,25.421,25.4616,25.421,25.4548,10800.0
2005-11-09 13:35:00,37.6,37.72,37.6,37.71,36100.0,25.4616,25.5429,25.4616,25.5361,36100.0
2005-11-09 13:40:00,37.72,37.72,37.66,37.67,13500.0,25.5429,25.5429,25.5022,25.509,13500.0
2005-11-09 13:45:00,37.68,37.68,37.63,37.63,11200.0,25.5158,25.5158,25.4819,25.4819,11200.0
2005-11-09 13:50:00,37.61,37.63,37.61,37.63,67900.0,25.4684,25.4819,25.4684,25.4819,67900.0
2005-11-09 13:55:00,37.64,37.69,37.63,37.69,14800.0,25.4887,25.5226,25.4819,25.5226,14800.0
2005-11-09 14:00:00,37.7,37.71,37.68,37.68,15400.0,25.5293,25.5361,25.5158,25.5158,15400.0
2005-11-09 14:05:00,37.68,37.73,37.68,37.68,37900.0,25.5158,25.5496,25.5158,25.5158,37900.0
2005-11-09 14:10:00,37.68,37.71,37.68,37.7,66900.0,25.5158,25.5361,25.5158,25.5293,66900.0
2005-11-09 14:15:00,37.71,37.75,37.6,37.63,22900.0,25.5361,25.5632,25.4616,25.4819,22900.0
2005-11-09 14:20:00,37.6,37.66,37.59,37.66,19200.0,25.4616,25.5022,25.4548,25.5022,19200.0
2005-11-09 14:25:00,37.68,37.75,37.68,37.75,87100.0,25.5158,25.5632,25.5158,25.5632,87100.0
2005-11-09 14:30:00,37.75,37.77,37.74,37.74,57200.0,25.5632,25.5767,25.5564,25.5564,57200.0
2005-11-09 14:35:00,37.75,37.8,37.74,37.78,28300.0,25.5632,25.597,25.5564,25.5835,28300.0
2005-11-09 14:40:00,37.78,37.84,37.78,37.8,13800.0,25.5835,25.6241,25.5835,25.597,13800.0
2005-11-09 14:45:00,37.8,37.82,37.78,37.8,21700.0,25.597,25.6106,25.5835,25.597,21700.0
2005-11-09 14:50:00,37.81,37.84,37.8,37.84,32300.0,25.6038,25.6241,25.597,25.6241,32300.0
2005-11-09 14:55:00,37.84,37.86,37.84,37.85,12900.0,25.6241,25.6377,25.6241,25.6309,12900.0
2005-11-09 15:00:00,37.85,37.87,37.84,37.86,20000.0,25.6309,25.6444,25.6241,25.6377,20000.0
2005-11-09 15:05:00,37.86,37.94,37.86,37.94,45100.0,25.6377,25.6918,25.6377,25.6918,45100.0
2005-11-09 15:10:00,37.95,37.95,37.9,37.91,17200.0,25.6986,25.6986,25.6648,25.6715,17200.0
2005-11-09 15:15:00,37.9,38.0,37.9,38.0,46100.0,25.6648,25.7325,25.6648,25.7325,46100.0
2005-11-09 15:20:00,38.0,38.0,37.97,37.97,44300.0,25.7325,25.7325,25.7122,25.7122,44300.0
2005-11-09 15:25:00,37.98,38.02,37.98,38.0,49100.0,25.7189,25.746,25.7189,25.7325,49100.0
2005-11-09 15:30:00,38.01,38.18,38.0,38.1,44600.0,25.7392,25.8544,25.7325,25.8002,44600.0
2005-11-09 15:35:00,38.06,38.17,38.01,38.02,128000.0,25.7731,25.8476,25.7392,25.746,128000.0
2005-11-09 15:40:00,38.03,38.03,37.99,38.0,47700.0,25.7528,25.7528,25.7257,25.7325,47700.0
2005-11-09 15:45:00,38.0,38.0,37.91,37.91,17900.0,25.7325,25.7325,25.6715,25.6715,17900.0
2005-11-09 15:50:00,37.91,37.94,37.86,37.88,31300.0,25.6715,25.6918,25.6377,25.6512,31300.0
2005-11-09 15:55:00,37.86,37.94,37.72,37.84,71600.0,25.6377,25.6918,25.5429,25.6241,71600.0
2005-11-10 09:30:00,37.75,37.87,37.75,37.82,23400.0,25.5632,25.6444,25.5632,25.6106,23400.0
2005-11-10 09:35:00,37.86,38.0,37.86,37.99,10200.0,25.6377,25.7325,25.6377,25.7257,10200.0
2005-11-10 09:40:00,37.96,38.07,37.88,37.89,89600.0,25.7054,25.7799,25.6512,25.658,89600.0
2005-11-10 09:45:00,37.89,37.96,37.85,37.9,12600.0,25.658,25.7054,25.6309,25.6648,12600.0
2005-11-10 09:50:00,37.89,37.99,37.84,37.91,25500.0,25.658,25.7257,25.6241,25.6715,25500.0
2005-11-10 09:55:00,37.91,38.0,37.91,37.97,9300.0,25.6715,25.7325,25.6715,25.7122,9300.0
2005-11-10 10:00:00,37.99,38.0,37.98,37.99,41400.0,25.7257,25.7325,25.7189,25.7257,41400.0
2005-11-10 10:05:00,38.0,38.0,37.96,37.97,39200.0,25.7325,25.7325,25.7054,25.7122,39200.0
2005-11-10 10:10:00,37.96,38.0,37.95,37.95,12700.0,25.7054,25.7325,25.6986,25.6986,12700.0
2005-11-10 10:15:00,37.95,37.99,37.94,37.99,11500.0,25.6986,25.7257,25.6918,25.7257,11500.0
2005-11-10 10:20:00,37.99,38.0,37.98,37.98,20600.0,25.7257,25.7325,25.7189,25.7189,20600.0
2005-11-10 10:25:00,37.98,38.0,37.98,37.99,39600.0,25.7189,25.7325,25.7189,25.7257,39600.0
2005-11-10 10:30:00,37.99,38.0,37.97,37.99,15600.0,25.7257,25.7325,25.7122,25.7257,15600.0
2005-11-10 10:35:00,37.99,38.0,37.99,38.0,8200.0,25.7257,25.7325,25.7257,25.7325,8200.0
2005-11-10 10:40:00,38.0,38.05,37.98,38.03,82100.0,25.7325,25.7663,25.7189,25.7528,82100.0
2005-11-10 10:45:00,38.05,38.05,38.0,38.01,12300.0,25.7663,25.7663,25.7325,25.7392,12300.0
2005-11-10 10:50:00,38.01,38.09,38.01,38.06,32700.0,25.7392,25.7934,25.7392,25.7731,32700.0
2005-11-10 10:55:00,38.06,38.13,38.05,38.13,28400.0,25.7731,25.8205,25.7663,25.8205,28400.0
2005-11-10 11:00:00,38.13,38.23,38.13,38.22,25100.0,25.8205,25.8882,25.8205,25.8815,25100.0
2005-11-10 11:05:00,38.23,38.38,38.22,38.34,54700.0,25.8882,25.9898,25.8815,25.9627,54700.0
2005-11-10 11:10:00,38.34,38.45,38.34,38.45,37100.0,25.9627,26.0372,25.9627,26.0372,37100.0
2005-11-10 11:15:00,38.46,38.54,38.4,38.47,152400.0,26.044,26.0981,26.0033,26.0507,152400.0
2005-11-10 11:20:00,38.48,38.48,38.4,38.48,14100.0,26.0575,26.0575,26.0033,26.0575,14100.0
2005-11-10 11:25:00,38.48,38.5,38.47,38.48,12300.0,26.0575,26.0711,26.0507,26.0575,12300.0
2005-11-10 11:30:00,38.48,38.64,38.47,38.64,43800.0,26.0575,26.1659,26.0507,26.1659,43800.0
2005-11-10 11:35:00,38.64,38.79,38.64,38.79,20600.0,26.1659,26.2674,26.1659,26.2674,20600.0
2005-11-10 11:40:00,38.78,38.84,38.7,38.71,92400.0,26.2607,26.3013,26.2065,26.2133,92400.0
2005-11-10 11:45:00,38.71,38.71,38.7,38.71,10300.0,26.2133,26.2133,26.2065,26.2133,10300.0
2005-11-10 11:50:00,38.71,38.71,38.58,38.61,25100.0,26.2133,26.2133,26.1252,26.1455,25100.0
2005-11-10 11:55:00,38.6,38.6,38.5,38.53,13800.0,26.1388,26.1388,26.0711,26.0914,13800.0
2005-11-10 12:00:00,38.53,38.53,38.34,38.49,84300.0,26.0914,26.0914,25.9627,26.0643,84300.0
2005-11-10 12:05:00,38.5,38.5,38.48,38.49,32700.0,26.0711,26.0711,26.0575,26.0643,32700.0
2005-11-10 12:10:00,38.5,38.51,38.48,38.49,8600.0,26.0711,26.0778,26.0575,26.0643,8600.0
2005-11-10 12:15:00,38.48,38.49,38.47,38.49,10200.0,26.0575,26.0643,26.0507,26.0643,10200.0
2005-11-10 12:20:00,38.48,38.64,38.47,38.64,17200.0,26.0575,26.1659,26.0507,26.1659,17200.0
2005-11-10 12:25:00,38.64,38.65,38.61,38.61,17400.0,26.1659,26.1726,26.1455,26.1455,17400.0
2005-11-10 12:30:00,38.62,38.65,38.61,38.62,22000.0,26.1523,26.1726,26.1455,26.1523,22000.0
2005-11-10 12:35:00,38.61,38.61,38.57,38.58,3400.0,26.1455,26.1455,26.1185,26.1252,3400.0
2005-11-10 12:40:00,38.56,38.57,38.51,38.51,57500.0,26.1117,26.1185,26.0778,26.0778,57500.0
2005-11-10 12:45:00,38.52,38.53,38.51,38.53,10500.0,26.0846,26.0914,26.0778,26.0914,10500.0
2005-11-10 12:50:00,38.53,38.55,38.53,38.54,5700.0,26.0914,26.1049,26.0914,26.0981,5700.0
2005-11-10 12:55:00,38.55,38.6,38.54,38.58,9600.0,26.1049,26.1388,26.0981,26.1252,9600.0
2005-11-10 13:00:00,38.57,38.7,38.57,38.7,12200.0,26.1185,26.2065,26.1185,26.2065,12200.0
2005-11-10 13:05:00,38.69,38.7,38.64,38.64,12600.0,26.1997,26.2065,26.1659,26.1659,12600.0
2005-11-10 13:10:00,38.64,38.65,38.63,38.64,7200.0,26.1659,26.1726,26.1591,26.1659,7200.0
2005-11-10 13:15:00,38.63,38.64,38.6,38.61,19900.0,26.1591,26.1659,26.1388,26.1455,19900.0
2005-11-10 13:20:00,38.6,38.61,38.59,38.6,4900.0,26.1388,26.1455,26.132,26.1388,4900.0
2005-11-10 13:25:00,38.6,38.61,38.59,38.6,9600.0,26.1388,26.1455,26.132,26.1388,9600.0
2005-11-10 13:30:00,38.61,38.64,38.61,38.64,9900.0,26.1455,26.1659,26.1455,26.1659,9900.0
2005-11-10 13:35:00,38.64,38.64,38.62,38.64,25200.0,26.1659,26.1659,26.1523,26.1659,25200.0
2005-11-10 13:40:00,38.64,38.65,38.63,38.65,22200.0,26.1659,26.1726,26.1591,26.1726,22200.0
2005-11-10 13:45:00,38.65,38.65,38.63,38.64,13900.0,26.1726,26.1726,26.1591,26.1659,13900.0
2005-11-10 13:50:00,38.65,38.65,38.61,38.64,18700.0,26.1726,26.1726,26.1455,26.1659,18700.0
2005-11-10 13:55:00,38.64,38.7,38.64,38.7,30200.0,26.1659,26.2065,26.1659,26.2065,30200.0
2005-11-10 14:00:00,38.71,38.74,38.71,38.72,21100.0,26.2133,26.2336,26.2133,26.22,21100.0
2005-11-10 14:05:00,38.72,38.73,38.66,38.67,14000.0,26.22,26.2268,26.1794,26.1862,14000.0
2005-11-10 14:10:00,38.67,38.74,38.64,38.74,12600.0,26.1862,26.2336,26.1659,26.2336,12600.0
2005-11-10 14:15:00,38.74,38.75,38.72,38.73,16400.0,26.2336,26.2404,26.22,26.2268,16400.0
2005-11-10 14:20:00,38.72,38.75,38.71,38.72,15800.0,26.22,26.2404,26.2133,26.22,15800.0
2005-11-10 14:25:00,38.66,38.74,38.66,38.71,37400.0,26.1794,26.2336,26.1794,26.2133,37400.0
2005-11-10 14:30:00,38.7,38.76,38.7,38.76,25000.0,26.2065,26.2471,26.2065,26.2471,25000.0
2005-11-10 14:35:00,38.78,38.78,38.74,38.74,50500.0,26.2607,26.2607,26.2336,26.2336,50500.0
2005-11-10 14:40:00,38.74,38.77,38.74,38.75,50900.0,26.2336,26.2539,26.2336,26.2404,50900.0
2005-11-10 14:45:00,38.75,38.75,38.72,38.73,31500.0,26.2404,26.2404,26.22,26.2268,31500.0
2005-11-10 14:50:00,38.73,38.79,38.73,38.76,16100.0,26.2268,26.2674,26.2268,26.2471,16100.0
2005-11-10 14:55:00,38.79,38.8,38.75,38.77,22200.0,26.2674,26.2742,26.2404,26.2539,22200.0
2005-11-10 15:00:00,38.75,38.79,38.75,38.78,19800.0,26.2404,26.2674,26.2404,26.2607,19800.0
2005-11-10 15:05:00,38.79,38.8,38.78,38.79,55800.0,26.2674,26.2742,26.2607,26.2674,55800.0
2005-11-10 15:10:00,38.79,38.88,38.79,38.84,35500.0,26.2674,26.3284,26.2674,26.3013,35500.0
2005-11-10 15:15:00,38.85,38.89,38.85,38.89,12500.0,26.3081,26.3352,26.3081,26.3352,12500.0
2005-11-10 15:20:00,38.88,38.9,38.85,38.85,22400.0,26.3284,26.3419,26.3081,26.3081,22400.0
2005-11-10 15:25:00,38.86,38.97,38.85,38.96,44700.0,26.3148,26.3893,26.3081,26.3826,44700.0
2005-11-10 15:30:00,38.96,39.0,38.96,38.98,43400.0,26.3826,26.4096,26.3826,26.3961,43400.0
2005-11-10 15:35:00,38.98,39.0,38.96,38.99,30000.0,26.3961,26.4096,26.3826,26.4029,30000.0
2005-11-10 15:40:00,39.0,39.3,38.99,39.06,63000.0,26.4096,26.6128,26.4029,26.4503,63000.0
2005-11-10 15:45:00,39.09,39.3,38.98,39.0,59300.0,26.4706,26.6128,26.3961,26.4096,59300.0
2005-11-10 15:50:00,39.0,39.02,38.99,39.0,143600.0,26.4096,26.4232,26.4029,26.4096,143600.0
2005-11-10 15:55:00,39.0,39.0,38.94,38.94,61900.0,26.4096,26.4096,26.369,26.369,61900.0
2005-11-11 09:35:00,38.5,38.7,38.5,38.69,63100.0,26.0711,26.2065,26.0711,26.1997,63100.0
2005-11-11 09:40:00,38.63,38.65,38.47,38.55,35400.0,26.1591,26.1726,26.0507,26.1049,35400.0
2005-11-11 09:45:00,38.57,38.64,38.57,38.62,16700.0,26.1185,26.1659,26.1185,26.1523,16700.0
2005-11-11 09:50:00,38.63,38.69,38.59,38.68,26300.0,26.1591,26.1997,26.132,26.193,26300.0
2005-11-11 09:55:00,38.65,38.69,38.58,38.6,22200.0,26.1726,26.1997,26.1252,26.1388,22200.0
2005-11-11 10:00:00,38.6,38.78,38.59,38.67,52000.0,26.1388,26.2607,26.132,26.1862,52000.0
2005-11-11 10:05:00,38.67,38.74,38.65,38.68,13500.0,26.1862,26.2336,26.1726,26.193,13500.0
2005-11-11 10:10:00,38.66,38.72,38.65,38.69,8800.0,26.1794,26.22,26.1726,26.1997,8800.0
2005-11-11 10:15:00,38.69,38.75,38.68,38.7,20000.0,26.1997,26.2404,26.193,26.2065,20000.0
2005-11-11 10:20:00,38.7,38.7,38.65,38.7,6100.0,26.2065,26.2065,26.1726,26.2065,6100.0
2005-11-11 10:25:00,38.72,38.8,38.7,38.75,13000.0,26.22,26.2742,26.2065,26.2404,13000.0
2005-11-11 10:30:00,38.75,38.76,38.66,38.66,9200.0,26.2404,26.2471,26.1794,26.1794,9200.0
2005-11-11 10:35:00,38.68,38.75,38.65,38.72,10100.0,26.193,26.2404,26.1726,26.22,10100.0
2005-11-11 10:40:00,38.75,38.82,38.71,38.79,17200.0,26.2404,26.2878,26.2133,26.2674,17200.0
2005-11-11 10:45:00,38.79,38.8,38.78,38.78,3000.0,26.2674,26.2742,26.2607,26.2607,3000.0
2005-11-11 10:50:00,38.78,38.87,38.78,38.84,25000.0,26.2607,26.3216,26.2607,26.3013,25000.0
2005-11-11 10:55:00,38.84,38.91,38.82,38.85,24600.0,26.3013,26.3487,26.2878,26.3081,24600.0
2005-11-11 11:00:00,38.85,38.86,38.8,38.82,8700.0,26.3081,26.3148,26.2742,26.2878,8700.0
2005-11-11 11:05:00,38.78,38.83,38.76,38.83,19100.0,26.2607,26.2945,26.2471,26.2945,19100.0
2005-11-11 11:10:00,38.86,38.88,38.83,38.84,13200.0,26.3148,26.3284,26.2945,26.3013,13200.0
2005-11-11 11:15:00,38.83,38.85,38.79,38.8,17600.0,26.2945,26.3081,26.2674,26.2742,17600.0
2005-11-11 11:20:00,38.8,38.89,38.78,38.89,14700.0,26.2742,26.3352,26.2607,26.3352,14700.0
2005-11-11 11:25:00,38.88,38.9,38.83,38.83,15400.0,26.3284,26.3419,26.2945,26.2945,15400.0
2005-11-11 11:30:00,38.84,38.84,38.81,38.81,4700.0,26.3013,26.3013,26.281,26.281,4700.0
2005-11-11 11:35:00,38.81,38.84,38.79,38.83,16900.0,26.281,26.3013,26.2674,26.2945,16900.0
2005-11-11 11:40:00,38.83,38.87,38.82,38.84,10200.0,26.2945,26.3216,26.2878,26.3013,10200.0
2005-11-11 11:45:00,38.84,38.84,38.83,38.83,3000.0,26.3013,26.3013,26.2945,26.2945,3000.0
2005-11-11 11:50:00,38.83,38.85,38.83,38.85,4000.0,26.2945,26.3081,26.2945,26.3081,4000.0
2005-11-11 11:55:00,38.86,38.9,38.86,38.9,9500.0,26.3148,26.3419,26.3148,26.3419,9500.0
2005-11-11 12:00:00,38.9,38.92,38.87,38.87,4600.0,26.3419,26.3555,26.3216,26.3216,4600.0
2005-11-11 12:05:00,38.87,38.89,38.87,38.89,2500.0,26.3216,26.3352,26.3216,26.3352,2500.0
2005-11-11 12:10:00,38.9,38.9,38.87,38.87,10000.0,26.3419,26.3419,26.3216,26.3216,10000.0
2005-11-11 12:15:00,38.87,38.87,38.86,38.87,2000.0,26.3216,26.3216,26.3148,26.3216,2000.0
2005-11-11 12:20:00,38.86,38.9,38.86,38.9,5600.0,26.3148,26.3419,26.3148,26.3419,5600.0
2005-11-11 12:25:00,38.9,38.91,38.87,38.88,6800.0,26.3419,26.3487,26.3216,26.3284,6800.0
2005-11-11 12:30:00,38.88,38.89,38.87,38.87,2100.0,26.3284,26.3352,26.3216,26.3216,2100.0
2005-11-11 12:35:00,38.87,38.9,38.87,38.9,10400.0,26.3216,26.3419,26.3216,26.3419,10400.0
2005-11-11 12:40:00,38.9,38.93,38.9,38.92,15100.0,26.3419,26.3622,26.3419,26.3555,15100.0
2005-11-11 12:45:00,38.92,38.93,38.92,38.92,12800.0,26.3555,26.3622,26.3555,26.3555,12800.0
2005-11-11 12:50:00,38.91,38.91,38.88,38.88,10200.0,26.3487,26.3487,26.3284,26.3284,10200.0
2005-11-11 12:55:00,38.88,38.89,38.88,38.88,4400.0,26.3284,26.3352,26.3284,26.3284,4400.0
2005-11-11 13:00:00,38.88,38.9,38.88,38.9,4400.0,26.3284,26.3419,26.3284,26.3419,4400.0
2005-11-11 13:05:00,38.9,38.9,38.89,38.89,6000.0,26.3419,26.3419,26.3352,26.3352,6000.0
2005-11-11 13:10:00,38.89,38.9,38.88,38.89,6100.0,26.3352,26.3419,26.3284,26.3352,6100.0
2005-11-11 13:15:00,38.89,38.9,38.89,38.9,5900.0,26.3352,26.3419,26.3352,26.3419,5900.0
2005-11-11 13:20:00,38.9,38.9,38.84,38.85,17600.0,26.3419,26.3419,26.3013,26.3081,17600.0
2005-11-11 13:25:00,38.84,38.85,38.84,38.84,21900.0,26.3013,26.3081,26.3013,26.3013,21900.0
2005-11-11 13:30:00,38.84,38.85,38.8,38.84,16200.0,26.3013,26.3081,26.2742,26.3013,16200.0
2005-11-11 13:35:00,38.85,38.9,38.85,38.9,6700.0,26.3081,26.3419,26.3081,26.3419,6700.0
2005-11-11 13:40:00,38.9,38.9,38.85,38.85,8900.0,26.3419,26.3419,26.3081,26.3081,8900.0
2005-11-11 13:45:00,38.85,38.85,38.77,38.78,16800.0,26.3081,26.3081,26.2539,26.2607,16800.0
2005-11-11 13:50:00,38.79,38.81,38.79,38.8,21400.0,26.2674,26.281,26.2674,26.2742,21400.0
2005-11-11 13:55:00,38.81,38.82,38.81,38.82,2900.0,26.281,26.2878,26.281,26.2878,2900.0
2005-11-11 14:00:00,38.82,38.82,38.77,38.77,5600.0,26.2878,26.2878,26.2539,26.2539,5600.0
2005-11-11 14:05:00,38.78,38.8,38.78,38.78,23100.0,26.2607,26.2742,26.2607,26.2607,23100.0
2005-11-11 14:10:00,38.78,38.81,38.78,38.8,13700.0,26.2607,26.281,26.2607,26.2742,13700.0
2005-11-11 14:15:00,38.8,38.82,38.8,38.81,5400.0,26.2742,26.2878,26.2742,26.281,5400.0
2005-11-11 14:20:00,38.81,38.81,38.8,38.8,12500.0,26.281,26.281,26.2742,26.2742,12500.0
2005-11-11 14:25:00,38.8,38.81,38.79,38.8,23500.0,26.2742,26.281,26.2674,26.2742,23500.0
2005-11-11 14:30:00,38.79,38.8,38.79,38.8,4500.0,26.2674,26.2742,26.2674,26.2742,4500.0
2005-11-11 14:35:00,38.8,38.82,38.79,38.81,16200.0,26.2742,26.2878,26.2674,26.281,16200.0
2005-11-11 14:40:00,38.81,38.82,38.8,38.81,7400.0,26.281,26.2878,26.2742,26.281,7400.0
2005-11-11 14:45:00,38.81,38.81,38.79,38.8,12600.0,26.281,26.281,26.2674,26.2742,12600.0
2005-11-11 14:50:00,38.8,38.81,38.79,38.81,14200.0,26.2742,26.281,26.2674,26.281,14200.0
2005-11-11 14:55:00,38.8,38.8,38.79,38.79,6800.0,26.2742,26.2742,26.2674,26.2674,6800.0
2005-11-11 15:00:00,38.79,38.79,38.7,38.76,30300.0,26.2674,26.2674,26.2065,26.2471,30300.0
2005-11-11 15:05:00,38.75,38.8,38.73,38.8,13700.0,26.2404,26.2742,26.2268,26.2742,13700.0
2005-11-11 15:10:00,38.79,38.8,38.79,38.79,10500.0,26.2674,26.2742,26.2674,26.2674,10500.0
2005-11-11 15:15:00,38.8,38.8,38.79,38.79,16600.0,26.2742,26.2742,26.2674,26.2674,16600.0
2005-11-11 15:20:00,38.8,38.8,38.79,38.79,7600.0,26.2742,26.2742,26.2674,26.2674,7600.0
2005-11-11 15:25:00,38.8,38.81,38.79,38.81,14200.0,26.2742,26.281,26.2674,26.281,14200.0
2005-11-11 15:30:00,38.81,38.89,38.74,38.88,38200.0,26.281,26.3352,26.2336,26.3284,38200.0
2005-11-11 15:35:00,38.88,38.91,38.85,38.91,16000.0,26.3284,26.3487,26.3081,26.3487,16000.0
2005-11-11 15:40:00,38.92,38.95,38.89,38.9,19700.0,26.3555,26.3758,26.3352,26.3419,19700.0
2005-11-11 15:45:00,38.9,38.96,38.87,38.96,15500.0,26.3419,26.3826,26.3216,26.3826,15500.0
2005-11-11 15:50:00,38.88,38.95,38.87,38.9,12300.0,26.3284,26.3758,26.3216,26.3419,12300.0
2005-11-11 15:55:00,38.9,38.92,38.85,38.9,56400.0,26.3419,26.3555,26.3081,26.3419,56400.0
2005-11-14 09:30:00,38.8,38.81,38.75,38.75,45500.0,26.2742,26.281,26.2404,26.2404,45500.0
2005-11-14 09:35:00,38.75,38.75,38.7,38.72,39100.0,26.2404,26.2404,26.2065,26.22,39100.0
2005-11-14 09:40:00,38.74,38.78,38.72,38.73,5600.0,26.2336,26.2607,26.22,26.2268,5600.0
2005-11-14 09:45:00,38.73,38.8,38.73,38.75,40400.0,26.2268,26.2742,26.2268,26.2404,40400.0
2005-11-14 09:50:00,38.73,38.73,38.63,38.63,7400.0,26.2268,26.2268,26.1591,26.1591,7400.0
2005-11-14 09:55:00,38.62,38.65,38.6,38.65,5700.0,26.1523,26.1726,26.1388,26.1726,5700.0
2005-11-14 10:00:00,38.65,38.68,38.6,38.62,2900.0,26.1726,26.193,26.1388,26.1523,2900.0
2005-11-14 10:05:00,38.62,38.72,38.6,38.68,4200.0,26.1523,26.22,26.1388,26.193,4200.0
2005-11-14 10:10:00,38.68,38.75,38.68,38.74,6400.0,26.193,26.2404,26.193,26.2336,6400.0
2005-11-14 10:15:00,38.74,38.77,38.69,38.75,17500.0,26.2336,26.2539,26.1997,26.2404,17500.0
2005-11-14 10:20:00,38.75,38.75,38.66,38.69,7800.0,26.2404,26.2404,26.1794,26.1997,7800.0
2005-11-14 10:25:00,38.66,38.72,38.64,38.67,8300.0,26.1794,26.22,26.1659,26.1862,8300.0
2005-11-14 10:30:00,38.66,38.7,38.6,38.7,7100.0,26.1794,26.2065,26.1388,26.2065,7100.0
2005-11-14 10:35:00,38.7,38.7,38.62,38.65,9300.0,26.2065,26.2065,26.1523,26.1726,9300.0
2005-11-14 10:40:00,38.69,38.69,38.63,38.69,7700.0,26.1997,26.1997,26.1591,26.1997,7700.0
2005-11-14 10:45:00,38.64,38.64,38.56,38.57,4200.0,26.1659,26.1659,26.1117,26.1185,4200.0
2005-11-14 10:50:00,38.58,38.59,38.52,38.52,5200.0,26.1252,26.132,26.0846,26.0846,5200.0
2005-11-14 10:55:00,38.51,38.64,38.51,38.64,11500.0,26.0778,26.1659,26.0778,26.1659,11500.0
2005-11-14 11:00:00,38.65,38.67,38.52,38.58,60000.0,26.1726,26.1862,26.0846,26.1252,60000.0
2005-11-14 11:05:00,38.57,38.59,38.55,38.58,4200.0,26.1185,26.132,26.1049,26.1252,4200.0
2005-11-14 11:10:00,38.56,38.73,38.55,38.72,7300.0,26.1117,26.2268,26.1049,26.22,7300.0
2005-11-14 11:15:00,38.73,38.9,38.71,38.8,19600.0,26.2268,26.3419,26.2133,26.2742,19600.0
2005-11-14 11:20:00,38.8,38.85,38.78,38.82,15100.0,26.2742,26.3081,26.2607,26.2878,15100.0
2005-11-14 11:25:00,38.8,38.82,38.73,38.73,5300.0,26.2742,26.2878,26.2268,26.2268,5300.0
2005-11-14 11:30:00,38.74,38.81,38.73,38.81,57100.0,26.2336,26.281,26.2268,26.281,57100.0
2005-11-14 11:35:00,38.83,38.83,38.78,38.78,2700.0,26.2945,26.2945,26.2607,26.2607,2700.0
2005-11-14 11:40:00,38.76,38.82,38.76,38.81,8600.0,26.2471,26.2878,26.2471,26.281,8600.0
2005-11-14 11:45:00,38.8,38.81,38.68,38.69,11200.0,26.2742,26.281,26.193,26.1997,11200.0
2005-11-14 11:50:00,38.67,38.72,38.66,38.72,7300.0,26.1862,26.22,26.1794,26.22,7300.0
2005-11-14 11:55:00,38.72,38.73,38.72,38.73,2800.0,26.22,26.2268,26.22,26.2268,2800.0
2005-11-14 12:00:00,38.71,38.72,38.7,38.71,800.0,26.2133,26.22,26.2065,26.2133,800.0
2005-11-14 12:05:00,38.7,38.76,38.7,38.75,9600.0,26.2065,26.2471,26.2065,26.2404,9600.0
2005-11-14 12:10:00,38.73,38.73,38.69,38.71,3000.0,26.2268,26.2268,26.1997,26.2133,3000.0
2005-11-14 12:15:00,38.71,38.71,38.67,38.7,1700.0,26.2133,26.2133,26.1862,26.2065,1700.0
2005-11-14 12:20:00,38.67,38.72,38.67,38.72,4200.0,26.1862,26.22,26.1862,26.22,4200.0
2005-11-14 12:25:00,38.72,38.73,38.67,38.71,2100.0,26.22,26.2268,26.1862,26.2133,2100.0
2005-11-14 12:30:00,38.71,38.75,38.7,38.73,9500.0,26.2133,26.2404,26.2065,26.2268,9500.0
2005-11-14 12:35:00,38.68,38.71,38.67,38.7,1500.0,26.193,26.2133,26.1862,26.2065,1500.0
2005-11-14 12:40:00,38.68,38.7,38.68,38.68,700.0,26.193,26.2065,26.193,26.193,700.0
2005-11-14 12:45:00,38.69,38.72,38.69,38.7,7700.0,26.1997,26.22,26.1997,26.2065,7700.0
2005-11-14 12:50:00,38.69,38.75,38.69,38.7,9900.0,26.1997,26.2404,26.1997,26.2065,9900.0
2005-11-14 12:55:00,38.7,38.71,38.6,38.62,3100.0,26.2065,26.2133,26.1388,26.1523,3100.0
2005-11-14 13:00:00,38.6,38.6,38.55,38.56,2200.0,26.1388,26.1388,26.1049,26.1117,2200.0
2005-11-14 13:05:00,38.58,38.61,38.57,38.58,3600.0,26.1252,26.1455,26.1185,26.1252,3600.0
2005-11-14 13:10:00,38.6,38.62,38.59,38.6,3300.0,26.1388,26.1523,26.132,26.1388,3300.0
2005-11-14 13:15:00,38.6,38.66,38.6,38.66,10400.0,26.1388,26.1794,26.1388,26.1794,10400.0
2005-11-14 13:20:00,38.65,38.65,38.6,38.6,4500.0,26.1726,26.1726,26.1388,26.1388,4500.0
2005-11-14 13:25:00,38.61,38.61,38.59,38.61,1000.0,26.1455,26.1455,26.132,26.1455,1000.0
2005-11-14 13:30:00,38.6,38.63,38.6,38.6,4800.0,26.1388,26.1591,26.1388,26.1388,4800.0
2005-11-14 13:35:00,38.63,38.74,38.63,38.74,5900.0,26.1591,26.2336,26.1591,26.2336,5900.0
2005-11-14 13:40:00,38.71,38.73,38.7,38.73,8900.0,26.2133,26.2268,26.2065,26.2268,8900.0
2005-11-14 13:45:00,38.73,38.77,38.71,38.75,4800.0,26.2268,26.2539,26.2133,26.2404,4800.0
2005-11-14 13:50:00,38.74,38.74,38.7,38.71,2600.0,26.2336,26.2336,26.2065,26.2133,2600.0
2005-11-14 13:55:00,38.7,38.71,38.67,38.7,6700.0,26.2065,26.2133,26.1862,26.2065,6700.0
2005-11-14 14:00:00,38.7,38.71,38.7,38.7,4600.0,26.2065,26.2133,26.2065,26.2065,4600.0
2005-11-14 14:05:00,38.71,38.72,38.7,38.72,11600.0,26.2133,26.22,26.2065,26.22,11600.0
2005-11-14 14:10:00,38.71,38.73,38.7,38.7,13100.0,26.2133,26.2268,26.2065,26.2065,13100.0
2005-11-14 14:15:00,38.7,38.72,38.68,38.7,13600.0,26.2065,26.22,26.193,26.2065,13600.0
2005-11-14 14:20:00,38.7,38.73,38.69,38.7,8800.0,26.2065,26.2268,26.1997,26.2065,8800.0
2005-11-14 14:25:00,38.71,38.72,38.69,38.72,9300.0,26.2133,26.22,26.1997,26.22,9300.0
2005-11-14 14:30:00,38.71,38.73,38.7,38.71,9800.0,26.2133,26.2268,26.2065,26.2133,9800.0
2005-11-14 14:35:00,38.7,38.71,38.7,38.7,9000.0,26.2065,26.2133,26.2065,26.2065,9000.0
2005-11-14 14:40:00,38.7,38.73,38.7,38.73,10700.0,26.2065,26.2268,26.2065,26.2268,10700.0
2005-11-14 14:45:00,38.73,38.73,38.7,38.73,6400.0,26.2268,26.2268,26.2065,26.2268,6400.0
2005-11-14 14:50:00,38.71,38.75,38.68,38.71,15200.0,26.2133,26.2404,26.193,26.2133,15200.0
2005-11-14 14:55:00,38.7,38.71,38.68,38.71,2100.0,26.2065,26.2133,26.193,26.2133,2100.0
2005-11-14 15:00:00,38.7,38.7,38.66,38.7,21300.0,26.2065,26.2065,26.1794,26.2065,21300.0
2005-11-14 15:05:00,38.69,38.74,38.66,38.68,9000.0,26.1997,26.2336,26.1794,26.193,9000.0
2005-11-14 15:10:00,38.69,38.71,38.66,38.7,23000.0,26.1997,26.2133,26.1794,26.2065,23000.0
2005-11-14 15:15:00,38.68,38.74,38.67,38.72,4200.0,26.193,26.2336,26.1862,26.22,4200.0
2005-11-14 15:20:00,38.73,38.77,38.71,38.76,10000.0,26.2268,26.2539,26.2133,26.2471,10000.0
2005-11-14 15:25:00,38.77,38.82,38.74,38.74,16500.0,26.2539,26.2878,26.2336,26.2336,16500.0
2005-11-14 15:30:00,38.77,38.78,38.73,38.78,9600.0,26.2539,26.2607,26.2268,26.2607,9600.0
2005-11-14 15:35:00,38.79,38.9,38.79,38.9,19500.0,26.2674,26.3419,26.2674,26.3419,19500.0
2005-11-14 15:40:00,38.9,39.01,38.9,38.98,35600.0,26.3419,26.4164,26.3419,26.3961,35600.0
2005-11-14 15:45:00,38.97,39.05,38.96,39.05,27900.0,26.3893,26.4435,26.3826,26.4435,27900.0
2005-11-14 15:50:00,39.05,39.14,39.04,39.12,82600.0,26.4435,26.5044,26.4367,26.4909,82600.0
2005-11-14 15:55:00,39.12,39.4,39.12,39.4,116000.0,26.4909,26.6805,26.4909,26.6805,116000.0
2005-11-15 09:30:00,39.0,39.4,39.0,39.25,37300.0,26.4096,26.6805,26.4096,26.5789,37300.0
2005-11-15 09:35:00,39.26,39.26,38.95,38.95,4800.0,26.5857,26.5857,26.3758,26.3758,4800.0
2005-11-15 09:40:00,38.91,38.92,38.47,38.47,13400.0,26.3487,26.3555,26.0507,26.0507,13400.0
2005-11-15 09:45:00,38.5,38.8,38.5,38.8,20100.0,26.0711,26.2742,26.0711,26.2742,20100.0
2005-11-15 09:50:00,38.83,39.22,38.83,39.22,18300.0,26.2945,26.5586,26.2945,26.5586,18300.0
2005-11-15 09:55:00,39.22,39.27,39.17,39.23,45700.0,26.5586,26.5925,26.5248,26.5654,45700.0
2005-11-15 10:00:00,39.21,39.21,39.16,39.19,23400.0,26.5519,26.5519,26.518,26.5383,23400.0
2005-11-15 10:05:00,39.19,39.2,39.17,39.2,19500.0,26.5383,26.5451,26.5248,26.5451,19500.0
2005-11-15 10:10:00,39.19,39.22,39.19,39.19,13200.0,26.5383,26.5586,26.5383,26.5383,13200.0
2005-11-15 10:15:00,39.2,39.2,38.95,38.98,51300.0,26.5451,26.5451,26.3758,26.3961,51300.0
2005-11-15 10:20:00,38.97,39.27,38.97,39.26,14200.0,26.3893,26.5925,26.3893,26.5857,14200.0
2005-11-15 10:25:00,39.26,39.26,39.21,39.22,60900.0,26.5857,26.5857,26.5519,26.5586,60900.0
2005-11-15 10:30:00,39.19,39.19,39.06,39.09,17200.0,26.5383,26.5383,26.4503,26.4706,17200.0
2005-11-15 10:35:00,39.1,39.16,39.1,39.1,8800.0,26.4774,26.518,26.4774,26.4774,8800.0
2005-11-15 10:40:00,39.1,39.16,39.1,39.1,11600.0,26.4774,26.518,26.4774,26.4774,11600.0
2005-11-15 10:45:00,39.11,39.15,39.09,39.12,16700.0,26.4841,26.5112,26.4706,26.4909,16700.0
2005-11-15 10:50:00,39.12,39.18,39.12,39.18,51800.0,26.4909,26.5315,26.4909,26.5315,51800.0
2005-11-15 10:55:00,39.17,39.22,39.17,39.22,39400.0,26.5248,26.5586,26.5248,26.5586,39400.0
2005-11-15 11:00:00,39.23,39.33,39.23,39.33,31500.0,26.5654,26.6331,26.5654,26.6331,31500.0
2005-11-15 11:05:00,39.33,39.39,39.23,39.23,43600.0,26.6331,26.6737,26.5654,26.5654,43600.0
2005-11-15 11:10:00,39.24,39.26,39.21,39.21,38000.0,26.5722,26.5857,26.5519,26.5519,38000.0
2005-11-15 11:15:00,39.2,39.2,39.15,39.15,61600.0,26.5451,26.5451,26.5112,26.5112,61600.0
2005-11-15 11:20:00,39.15,39.16,39.15,39.15,4000.0,26.5112,26.518,26.5112,26.5112,4000.0
2005-11-15 11:25:00,39.15,39.18,39.15,39.17,18700.0,26.5112,26.5315,26.5112,26.5248,18700.0
2005-11-15 11:30:00,39.17,39.25,39.16,39.24,12700.0,26.5248,26.5789,26.518,26.5722,12700.0
2005-11-15 11:35:00,39.25,39.32,39.2,39.23,15100.0,26.5789,26.6263,26.5451,26.5654,15100.0
2005-11-15 11:40:00,39.23,39.31,39.22,39.31,14100.0,26.5654,26.6196,26.5586,26.6196,14100.0
2005-11-15 11:45:00,39.31,39.31,39.01,39.03,57200.0,26.6196,26.6196,26.4164,26.43,57200.0
2005-11-15 11:50:00,39.02,39.12,39.02,39.09,32700.0,26.4232,26.4909,26.4232,26.4706,32700.0
2005-11-15 11:55:00,39.1,39.23,39.1,39.21,17000.0,26.4774,26.5654,26.4774,26.5519,17000.0
2005-11-15 12:00:00,39.21,39.24,39.11,39.12,30500.0,26.5519,26.5722,26.4841,26.4909,30500.0
2005-11-15 12:05:00,39.12,39.13,39.05,39.09,62800.0,26.4909,26.4977,26.4435,26.4706,62800.0
2005-11-15 12:10:00,39.09,39.18,39.08,39.16,23600.0,26.4706,26.5315,26.4638,26.518,23600.0
2005-11-15 12:15:00,39.18,39.24,39.17,39.23,22600.0,26.5315,26.5722,26.5248,26.5654,22600.0
2005-11-15 12:20:00,39.23,39.25,39.08,39.08,35500.0,26.5654,26.5789,26.4638,26.4638,35500.0
2005-11-15 12:25:00,39.09,39.09,39.05,39.08,15600.0,26.4706,26.4706,26.4435,26.4638,15600.0
2005-11-15 12:30:00,39.1,39.2,39.1,39.18,22600.0,26.4774,26.5451,26.4774,26.5315,22600.0
2005-11-15 12:35:00,39.16,39.17,39.1,39.1,7800.0,26.518,26.5248,26.4774,26.4774,7800.0
2005-11-15 12:40:00,39.1,39.1,39.06,39.08,10300.0,26.4774,26.4774,26.4503,26.4638,10300.0
2005-11-15 12:45:00,39.09,39.14,39.09,39.14,6500.0,26.4706,26.5044,26.4706,26.5044,6500.0
2005-11-15 12:50:00,39.15,39.15,39.07,39.08,20300.0,26.5112,26.5112,26.457,26.4638,20300.0
2005-11-15 12:55:00,39.07,39.07,39.04,39.07,15300.0,26.457,26.457,26.4367,26.457,15300.0
2005-11-15 13:00:00,39.07,39.1,39.07,39.09,7300.0,26.457,26.4774,26.457,26.4706,7300.0
2005-11-15 13:05:00,39.08,39.1,39.08,39.09,5300.0,26.4638,26.4774,26.4638,26.4706,5300.0
2005-11-15 13:10:00,39.09,39.1,39.07,39.08,8500.0,26.4706,26.4774,26.457,26.4638,8500.0
2005-11-15 13:15:00,39.08,39.08,39.07,39.07,15200.0,26.4638,26.4638,26.457,26.457,15200.0
2005-11-15 13:20:00,39.07,39.07,39.04,39.07,18800.0,26.457,26.457,26.4367,26.457,18800.0
2005-11-15 13:25:00,39.07,39.08,39.05,39.05,23400.0,26.457,26.4638,26.4435,26.4435,23400.0
2005-11-15 13:30:00,39.06,39.06,39.0,39.01,31800.0,26.4503,26.4503,26.4096,26.4164,31800.0
2005-11-15 13:35:00,39.02,39.06,38.99,39.06,23600.0,26.4232,26.4503,26.4029,26.4503,23600.0
2005-11-15 13:40:00,39.05,39.05,38.99,38.99,12200.0,26.4435,26.4435,26.4029,26.4029,12200.0
2005-11-15 13:45:00,38.99,38.99,38.94,38.94,11900.0,26.4029,26.4029,26.369,26.369,11900.0
2005-11-15 13:50:00,38.97,38.98,38.92,38.92,8800.0,26.3893,26.3961,26.3555,26.3555,8800.0
2005-11-15 13:55:00,38.91,38.92,38.82,38.86,11500.0,26.3487,26.3555,26.2878,26.3148,11500.0
2005-11-15 14:00:00,38.87,38.9,38.86,38.88,10200.0,26.3216,26.3419,26.3148,26.3284,10200.0
2005-11-15 14:05:00,38.89,38.91,38.86,38.89,15700.0,26.3352,26.3487,26.3148,26.3352,15700.0
2005-11-15 14:10:00,38.88,38.88,38.79,38.79,22000.0,26.3284,26.3284,26.2674,26.2674,22000.0
2005-11-15 14:15:00,38.78,38.84,38.78,38.84,10000.0,26.2607,26.3013,26.2607,26.3013,10000.0
2005-11-15 14:20:00,38.86,38.91,38.84,38.86,18700.0,26.3148,26.3487,26.3013,26.3148,18700.0
2005-11-15 14:25:00,38.87,38.9,38.87,38.89,4500.0,26.3216,26.3419,26.3216,26.3352,4500.0
2005-11-15 14:30:00,38.89,38.96,38.89,38.95,18400.0,26.3352,26.3826,26.3352,26.3758,18400.0
2005-11-15 14:35:00,38.95,39.03,38.93,39.01,27000.0,26.3758,26.43,26.3622,26.4164,27000.0
2005-11-15 14:40:00,39.0,39.01,38.93,38.93,23500.0,26.4096,26.4164,26.3622,26.3622,23500.0
2005-11-15 14:45:00,38.94,39.02,38.94,39.02,6900.0,26.369,26.4232,26.369,26.4232,6900.0
2005-11-15 14:50:00,39.03,39.05,39.03,39.03,18800.0,26.43,26.4435,26.43,26.43,18800.0
2005-11-15 14:55:00,39.02,39.03,38.97,38.97,50500.0,26.4232,26.43,26.3893,26.3893,50500.0
2005-11-15 15:00:00,38.97,38.97,38.91,38.93,11900.0,26.3893,26.3893,26.3487,26.3622,11900.0
2005-11-15 15:05:00,38.93,38.93,38.91,38.92,25900.0,26.3622,26.3622,26.3487,26.3555,25900.0
2005-11-15 15:10:00,38.92,39.0,38.91,39.0,13200.0,26.3555,26.4096,26.3487,26.4096,13200.0
2005-11-15 15:15:00,39.02,39.06,39.0,39.05,15500.0,26.4232,26.4503,26.4096,26.4435,15500.0
2005-11-15 15:20:00,39.04,39.1,39.01,39.1,26900.0,26.4367,26.4774,26.4164,26.4774,26900.0
2005-11-15 15:25:00,39.1,39.37,39.1,39.12,17600.0,26.4774,26.6602,26.4774,26.4909,17600.0
2005-11-15 15:30:00,39.11,39.14,39.1,39.14,20500.0,26.4841,26.5044,26.4774,26.5044,20500.0
2005-11-15 15:35:00,39.14,39.24,39.13,39.24,13200.0,26.5044,26.5722,26.4977,26.5722,13200.0
2005-11-15 15:40:00,39.24,39.24,39.1,39.19,22900.0,26.5722,26.5722,26.4774,26.5383,22900.0
2005-11-15 15:45:00,39.17,39.31,39.16,39.31,13400.0,26.5248,26.6196,26.518,26.6196,13400.0
2005-11-15 15:50:00,39.31,39.34,39.2,39.2,45800.0,26.6196,26.6399,26.5451,26.5451,45800.0
2005-11-15 15:55:00,39.21,39.24,39.18,39.2,55400.0,26.5519,26.5722,26.5315,26.5451,55400.0
2005-11-16 09:30:00,39.35,39.35,39.29,39.3,75400.0,26.6467,26.6467,26.606,26.6128,75400.0
2005-11-16 09:35:00,39.29,39.4,39.25,39.25,64800.0,26.606,26.6805,26.5789,26.5789,64800.0
2005-11-16 09:40:00,39.25,39.35,39.24,39.29,67300.0,26.5789,26.6467,26.5722,26.606,67300.0
2005-11-16 09:45:00,39.29,39.41,39.29,39.41,157700.0,26.606,26.6873,26.606,26.6873,157700.0
2005-11-16 09:50:00,39.41,39.51,39.37,39.48,62100.0,26.6873,26.755,26.6602,26.7347,62100.0
2005-11-16 09:55:00,39.4,39.4,39.21,39.27,178500.0,26.6805,26.6805,26.5519,26.5925,178500.0
2005-11-16 10:00:00,39.26,39.32,39.23,39.31,53900.0,26.5857,26.6263,26.5654,26.6196,53900.0
2005-11-16 10:05:00,39.32,39.33,39.26,39.26,13400.0,26.6263,26.6331,26.5857,26.5857,13400.0
2005-11-16 10:10:00,39.26,39.28,39.2,39.28,40200.0,26.5857,26.5993,26.5451,26.5993,40200.0
2005-11-16 10:15:00,39.28,39.3,39.25,39.29,69100.0,26.5993,26.6128,26.5789,26.606,69100.0
2005-11-16 10:20:00,39.29,39.3,39.28,39.28,59600.0,26.606,26.6128,26.5993,26.5993,59600.0
2005-11-16 10:25:00,39.29,39.29,39.25,39.29,9500.0,26.606,26.606,26.5789,26.606,9500.0
2005-11-16 10:30:00,39.3,39.3,39.26,39.29,8400.0,26.6128,26.6128,26.5857,26.606,8400.0
2005-11-16 10:35:00,39.29,39.29,39.26,39.27,4600.0,26.606,26.606,26.5857,26.5925,4600.0
2005-11-16 10:40:00,39.27,39.3,39.27,39.29,21300.0,26.5925,26.6128,26.5925,26.606,21300.0
2005-11-16 10:45:00,39.29,39.34,39.28,39.32,52400.0,26.606,26.6399,26.5993,26.6263,52400.0
2005-11-16 10:50:00,39.32,39.35,39.3,39.3,20700.0,26.6263,26.6467,26.6128,26.6128,20700.0
2005-11-16 10:55:00,39.29,39.3,39.26,39.26,42300.0,26.606,26.6128,26.5857,26.5857,42300.0
2005-11-16 11:00:00,39.26,39.29,39.24,39.27,60600.0,26.5857,26.606,26.5722,26.5925,60600.0
2005-11-16 11:05:00,39.25,39.25,39.12,39.13,18500.0,26.5789,26.5789,26.4909,26.4977,18500.0
2005-11-16 11:10:00,39.13,39.14,39.1,39.1,8600.0,26.4977,26.5044,26.4774,26.4774,8600.0
2005-11-16 11:15:00,39.09,39.2,39.09,39.2,14100.0,26.4706,26.5451,26.4706,26.5451,14100.0
2005-11-16 11:20:00,39.2,39.2,39.16,39.17,15000.0,26.5451,26.5451,26.518,26.5248,15000.0
2005-11-16 11:25:00,39.17,39.2,39.15,39.18,12400.0,26.5248,26.5451,26.5112,26.5315,12400.0
2005-11-16 11:30:00,39.18,39.18,39.15,39.15,9200.0,26.5315,26.5315,26.5112,26.5112,9200.0
2005-11-16 11:35:00,39.15,39.16,39.14,39.15,9900.0,26.5112,26.518,26.5044,26.5112,9900.0
2005-11-16 11:40:00,39.15,39.22,39.14,39.18,19300.0,26.5112,26.5586,26.5044,26.5315,19300.0
2005-11-16 11:45:00,39.2,39.2,39.12,39.13,114900.0,26.5451,26.5451,26.4909,26.4977,114900.0
2005-11-16 11:50:00,39.12,39.19,39.12,39.17,12400.0,26.4909,26.5383,26.4909,26.5248,12400.0
2005-11-16 11:55:00,39.18,39.28,39.14,39.2,28000.0,26.5315,26.5993,26.5044,26.5451,28000.0
2005-11-16 12:00:00,39.21,39.3,39.21,39.25,21000.0,26.5519,26.6128,26.5519,26.5789,21000.0
2005-11-16 12:05:00,39.25,39.25,39.24,39.24,15900.0,26.5789,26.5789,26.5722,26.5722,15900.0
2005-11-16 12:10:00,39.25,39.3,39.24,39.29,46300.0,26.5789,26.6128,26.5722,26.606,46300.0
2005-11-16 12:15:00,39.29,39.29,39.27,39.27,8400.0,26.606,26.606,26.5925,26.5925,8400.0
2005-11-16 12:20:00,39.26,39.26,39.18,39.19,16600.0,26.5857,26.5857,26.5315,26.5383,16600.0
2005-11-16 12:25:00,39.2,39.22,39.19,39.22,6900.0,26.5451,26.5586,26.5383,26.5586,6900.0
2005-11-16 12:30:00,39.24,39.3,39.24,39.26,3100.0,26.5722,26.6128,26.5722,26.5857,3100.0
2005-11-16 12:35:00,39.26,39.26,39.25,39.26,4600.0,26.5857,26.5857,26.5789,26.5857,4600.0
2005-11-16 12:40:00,39.26,39.3,39.25,39.25,5200.0,26.5857,26.6128,26.5789,26.5789,5200.0
2005-11-16 12:45:00,39.24,39.25,39.23,39.23,1800.0,26.5722,26.5789,26.5654,26.5654,1800.0
2005-11-16 12:50:00,39.23,39.24,39.22,39.22,3800.0,26.5654,26.5722,26.5586,26.5586,3800.0
2005-11-16 12:55:00,39.23,39.23,39.18,39.18,3700.0,26.5654,26.5654,26.5315,26.5315,3700.0
2005-11-16 13:00:00,39.18,39.2,39.17,39.17,43900.0,26.5315,26.5451,26.5248,26.5248,43900.0
2005-11-16 13:05:00,39.17,39.17,39.13,39.13,3800.0,26.5248,26.5248,26.4977,26.4977,3800.0
2005-11-16 13:10:00,39.13,39.14,39.11,39.11,2700.0,26.4977,26.5044,26.4841,26.4841,2700.0
2005-11-16 13:15:00,39.12,39.23,39.12,39.23,6100.0,26.4909,26.5654,26.4909,26.5654,6100.0
2005-11-16 13:20:00,39.23,39.28,39.22,39.22,3300.0,26.5654,26.5993,26.5586,26.5586,3300.0
2005-11-16 13:25:00,39.22,39.26,39.22,39.26,6200.0,26.5586,26.5857,26.5586,26.5857,6200.0
2005-11-16 13:30:00,39.25,39.26,39.23,39.23,3800.0,26.5789,26.5857,26.5654,26.5654,3800.0
2005-11-16 13:35:00,39.23,39.23,39.18,39.19,6400.0,26.5654,26.5654,26.5315,26.5383,6400.0
2005-11-16 13:40:00,39.17,39.17,39.16,39.16,1400.0,26.5248,26.5248,26.518,26.518,1400.0
2005-11-16 13:45:00,39.17,39.17,39.15,39.16,8100.0,26.5248,26.5248,26.5112,26.518,8100.0
2005-11-16 13:50:00,39.16,39.18,39.16,39.18,4800.0,26.518,26.5315,26.518,26.5315,4800.0
2005-11-16 13:55:00,39.17,39.19,39.16,39.16,56400.0,26.5248,26.5383,26.518,26.518,56400.0
2005-11-16 14:00:00,39.17,39.17,39.15,39.15,54100.0,26.5248,26.5248,26.5112,26.5112,54100.0
2005-11-16 14:05:00,39.15,39.15,39.14,39.14,5800.0,26.5112,26.5112,26.5044,26.5044,5800.0
2005-11-16 14:10:00,39.14,39.14,39.13,39.13,5600.0,26.5044,26.5044,26.4977,26.4977,5600.0
2005-11-16 14:15:00,39.13,39.14,39.13,39.13,59700.0,26.4977,26.5044,26.4977,26.4977,59700.0
2005-11-16 14:20:00,39.13,39.15,39.13,39.15,7500.0,26.4977,26.5112,26.4977,26.5112,7500.0
2005-11-16 14:25:00,39.15,39.18,39.13,39.18,8500.0,26.5112,26.5315,26.4977,26.5315,8500.0
2005-11-16 14:30:00,39.17,39.17,39.16,39.16,2800.0,26.5248,26.5248,26.518,26.518,2800.0
2005-11-16 14:35:00,39.15,39.16,39.15,39.15,3600.0,26.5112,26.518,26.5112,26.5112,3600.0
2005-11-16 14:40:00,39.16,39.2,39.15,39.18,16400.0,26.518,26.5451,26.5112,26.5315,16400.0
2005-11-16 14:45:00,39.15,39.27,39.15,39.27,23700.0,26.5112,26.5925,26.5112,26.5925,23700.0
2005-11-16 14:50:00,39.27,39.29,39.26,39.29,3000.0,26.5925,26.606,26.5857,26.606,3000.0
2005-11-16 14:55:00,39.29,39.35,39.29,39.35,26700.0,26.606,26.6467,26.606,26.6467,26700.0
2005-11-16 15:00:00,39.33,39.36,39.32,39.34,77100.0,26.6331,26.6534,26.6263,26.6399,77100.0
2005-11-16 15:05:00,39.34,39.45,39.33,39.45,20400.0,26.6399,26.7144,26.6331,26.7144,20400.0
2005-11-16 15:10:00,39.49,39.49,39.36,39.36,16600.0,26.7415,26.7415,26.6534,26.6534,16600.0
2005-11-16 15:15:00,39.36,39.37,39.35,39.36,45600.0,26.6534,26.6602,26.6467,26.6534,45600.0
2005-11-16 15:20:00,39.36,39.36,39.35,39.36,19100.0,26.6534,26.6534,26.6467,26.6534,19100.0
2005-11-16 15:25:00,39.35,39.41,39.34,39.4,15600.0,26.6467,26.6873,26.6399,26.6805,15600.0
2005-11-16 15:30:00,39.4,39.41,39.3,39.31,26600.0,26.6805,26.6873,26.6128,26.6196,26600.0
2005-11-16 15:35:00,39.31,39.63,39.3,39.63,27800.0,26.6196,26.8363,26.6128,26.8363,27800.0
2005-11-16 15:40:00,39.67,39.9,39.65,39.87,80900.0,26.8633,27.0191,26.8498,26.9988,80900.0
2005-11-16 15:45:00,39.86,39.86,39.77,39.79,38000.0,26.992,26.992,26.9311,26.9446,38000.0
2005-11-16 15:50:00,39.79,39.99,39.79,39.97,101100.0,26.9446,27.08,26.9446,27.0665,101100.0
2005-11-16 15:55:00,39.96,40.0,39.35,39.88,88100.0,27.0597,27.0868,26.6467,27.0056,88100.0
2005-11-17 09:30:00,40.1,40.15,39.97,40.15,41200.0,27.1545,27.1884,27.0665,27.1884,41200.0
2005-11-17 09:35:00,40.17,40.4,40.07,40.4,18700.0,27.2019,27.3577,27.1342,27.3577,18700.0
2005-11-17 09:40:00,40.48,40.65,40.48,40.58,22600.0,27.4119,27.527,27.4119,27.4796,22600.0
2005-11-17 09:45:00,40.58,40.63,40.5,40.53,20300.0,27.4796,27.5134,27.4254,27.4457,20300.0
2005-11-17 09:50:00,40.54,40.55,40.52,40.54,214100.0,27.4525,27.4593,27.4389,27.4525,214100.0
2005-11-17 09:55:00,40.54,40.55,40.35,40.4,30100.0,27.4525,27.4593,27.3238,27.3577,30100.0
2005-11-17 10:00:00,40.39,40.39,40.14,40.14,17700.0,27.3509,27.3509,27.1816,27.1816,17700.0
2005-11-17 10:05:00,40.14,40.4,40.13,40.4,51100.0,27.1816,27.3577,27.1748,27.3577,51100.0
2005-11-17 10:10:00,40.45,40.63,40.45,40.61,20500.0,27.3915,27.5134,27.3915,27.4999,20500.0
2005-11-17 10:15:00,40.61,40.79,40.6,40.79,31100.0,27.4999,27.6218,27.4931,27.6218,31100.0
2005-11-17 10:20:00,40.79,41.0,40.79,41.0,91000.0,27.6218,27.764,27.6218,27.764,91000.0
2005-11-17 10:25:00,41.0,41.18,40.95,41.04,35700.0,27.764,27.8859,27.7301,27.7911,35700.0
2005-11-17 10:30:00,41.04,41.05,40.88,40.88,37400.0,27.7911,27.7978,27.6827,27.6827,37400.0
2005-11-17 10:35:00,40.85,40.89,40.8,40.84,41300.0,27.6624,27.6895,27.6286,27.6556,41300.0
2005-11-17 10:40:00,40.84,40.87,40.77,40.85,77900.0,27.6556,27.676,27.6082,27.6624,77900.0
2005-11-17 10:45:00,40.85,40.87,40.79,40.79,16800.0,27.6624,27.676,27.6218,27.6218,16800.0
2005-11-17 10:50:00,40.8,40.8,40.72,40.73,22100.0,27.6286,27.6286,27.5744,27.5812,22100.0
2005-11-17 10:55:00,40.72,40.75,40.72,40.73,14600.0,27.5744,27.5947,27.5744,27.5812,14600.0
2005-11-17 11:00:00,40.74,40.75,40.71,40.72,10800.0,27.5879,27.5947,27.5676,27.5744,10800.0
2005-11-17 11:05:00,40.72,40.75,40.71,40.73,23800.0,27.5744,27.5947,27.5676,27.5812,23800.0
2005-11-17 11:10:00,40.73,40.73,40.69,40.69,11700.0,27.5812,27.5812,27.5541,27.5541,11700.0
2005-11-17 11:15:00,40.68,40.7,40.67,40.67,11900.0,27.5473,27.5608,27.5405,27.5405,11900.0
2005-11-17 11:20:00,40.66,40.66,40.55,40.56,13700.0,27.5337,27.5337,27.4593,27.466,13700.0
2005-11-17 11:25:00,40.55,40.56,40.54,40.54,6600.0,27.4593,27.466,27.4525,27.4525,6600.0
2005-11-17 11:30:00,40.54,40.55,40.47,40.47,32500.0,27.4525,27.4593,27.4051,27.4051,32500.0
2005-11-17 11:35:00,40.47,40.51,40.47,40.48,77700.0,27.4051,27.4322,27.4051,27.4119,77700.0
2005-11-17 11:40:00,40.48,40.48,40.46,40.46,12700.0,27.4119,27.4119,27.3983,27.3983,12700.0
2005-11-17 11:45:00,40.46,40.48,40.45,40.45,2600.0,27.3983,27.4119,27.3915,27.3915,2600.0
2005-11-17 11:50:00,40.45,40.47,40.4,40.44,41900.0,27.3915,27.4051,27.3577,27.3848,41900.0
2005-11-17 11:55:00,40.42,40.45,40.42,40.42,31400.0,27.3712,27.3915,27.3712,27.3712,31400.0
2005-11-17 12:00:00,40.42,40.44,40.39,40.4,5900.0,27.3712,27.3848,27.3509,27.3577,5900.0
2005-11-17 12:05:00,40.4,40.45,40.39,40.44,12500.0,27.3577,27.3915,27.3509,27.3848,12500.0
2005-11-17 12:10:00,40.43,40.44,40.38,40.39,11900.0,27.378,27.3848,27.3441,27.3509,11900.0
2005-11-17 12:15:00,40.39,40.4,40.37,40.38,20800.0,27.3509,27.3577,27.3374,27.3441,20800.0
2005-11-17 12:20:00,40.38,40.39,40.37,40.38,11600.0,27.3441,27.3509,27.3374,27.3441,11600.0
2005-11-17 12:25:00,40.38,40.38,40.28,40.3,17900.0,27.3441,27.3441,27.2764,27.29,17900.0
2005-11-17 12:30:00,40.3,40.35,40.28,40.28,25800.0,27.29,27.3238,27.2764,27.2764,25800.0
2005-11-17 12:35:00,40.29,40.29,40.27,40.28,4700.0,27.2832,27.2832,27.2697,27.2764,4700.0
2005-11-17 12:40:00,40.28,40.29,40.25,40.26,12100.0,27.2764,27.2832,27.2561,27.2629,12100.0
2005-11-17 12:45:00,40.26,40.26,40.25,40.25,4900.0,27.2629,27.2629,27.2561,27.2561,4900.0
2005-11-17 12:50:00,40.25,40.27,39.99,40.01,74700.0,27.2561,27.2697,27.08,27.0936,74700.0
2005-11-17 12:55:00,40.03,40.08,40.03,40.06,22700.0,27.1071,27.141,27.1071,27.1274,22700.0
2005-11-17 13:00:00,40.07,40.07,39.99,39.99,13500.0,27.1342,27.1342,27.08,27.08,13500.0
2005-11-17 13:05:00,39.98,39.98,39.8,39.82,49900.0,27.0733,27.0733,26.9514,26.9649,49900.0
2005-11-17 13:10:00,39.79,39.91,39.78,39.9,24800.0,26.9446,27.0259,26.9378,27.0191,24800.0
2005-11-17 13:15:00,39.89,39.91,39.8,39.8,14200.0,27.0123,27.0259,26.9514,26.9514,14200.0
2005-11-17 13:20:00,39.81,39.88,39.81,39.88,7800.0,26.9582,27.0056,26.9582,27.0056,7800.0
2005-11-17 13:25:00,39.89,39.94,39.87,39.87,7500.0,27.0123,27.0462,26.9988,26.9988,7500.0
2005-11-17 13:30:00,39.91,39.97,39.91,39.95,5900.0,27.0259,27.0665,27.0259,27.053,5900.0
2005-11-17 13:35:00,39.96,39.98,39.94,39.96,6300.0,27.0597,27.0733,27.0462,27.0597,6300.0
2005-11-17 13:40:00,39.96,40.0,39.96,39.96,27900.0,27.0597,27.0868,27.0597,27.0597,27900.0
2005-11-17 13:45:00,39.99,40.03,39.99,39.99,18900.0,27.08,27.1071,27.08,27.08,18900.0
2005-11-17 13:50:00,39.97,40.05,39.96,40.04,8200.0,27.0665,27.1207,27.0597,27.1139,8200.0
2005-11-17 13:55:00,40.05,40.09,40.01,40.01,13900.0,27.1207,27.1478,27.0936,27.0936,13900.0
2005-11-17 14:00:00,40.07,40.08,40.07,40.07,115000.0,27.1342,27.141,27.1342,27.1342,115000.0
2005-11-17 14:05:00,40.05,40.07,40.05,40.06,7800.0,27.1207,27.1342,27.1207,27.1274,7800.0
2005-11-17 14:10:00,40.08,40.08,39.95,40.0,220600.0,27.141,27.141,27.053,27.0868,220600.0
2005-11-17 14:15:00,40.0,40.0,39.98,39.99,111300.0,27.0868,27.0868,27.0733,27.08,111300.0
2005-11-17 14:20:00,39.99,40.27,39.99,40.25,16400.0,27.08,27.2697,27.08,27.2561,16400.0
2005-11-17 14:25:00,40.24,40.26,40.19,40.24,10200.0,27.2493,27.2629,27.2155,27.2493,10200.0
2005-11-17 14:30:00,40.23,40.28,40.23,40.28,55700.0,27.2426,27.2764,27.2426,27.2764,55700.0
2005-11-17 14:35:00,40.25,40.25,40.23,40.24,35800.0,27.2561,27.2561,27.2426,27.2493,35800.0
2005-11-17 14:40:00,40.24,40.24,40.11,40.18,9700.0,27.2493,27.2493,27.1613,27.2087,9700.0
2005-11-17 14:45:00,40.18,40.2,40.18,40.2,11900.0,27.2087,27.2223,27.2087,27.2223,11900.0
2005-11-17 14:50:00,40.19,40.2,40.19,40.19,16200.0,27.2155,27.2223,27.2155,27.2155,16200.0
2005-11-17 14:55:00,40.18,40.19,40.18,40.19,10000.0,27.2087,27.2155,27.2087,27.2155,10000.0
2005-11-17 15:00:00,40.18,40.2,40.12,40.15,17600.0,27.2087,27.2223,27.1681,27.1884,17600.0
2005-11-17 15:05:00,40.15,40.16,40.14,40.15,10000.0,27.1884,27.1952,27.1816,27.1884,10000.0
2005-11-17 15:10:00,40.14,40.14,40.04,40.07,22400.0,27.1816,27.1816,27.1139,27.1342,22400.0
2005-11-17 15:15:00,40.05,40.06,40.05,40.05,10600.0,27.1207,27.1274,27.1207,27.1207,10600.0
2005-11-17 15:20:00,40.05,40.05,40.0,40.01,19600.0,27.1207,27.1207,27.0868,27.0936,19600.0
2005-11-17 15:25:00,40.01,40.03,39.99,39.99,38100.0,27.0936,27.1071,27.08,27.08,38100.0
2005-11-17 15:30:00,39.99,40.03,39.99,40.02,10600.0,27.08,27.1071,27.08,27.1004,10600.0
2005-11-17 15:35:00,40.0,40.03,39.99,40.01,12400.0,27.0868,27.1071,27.08,27.0936,12400.0
2005-11-17 15:40:00,40.02,40.08,40.02,40.07,16900.0,27.1004,27.141,27.1004,27.1342,16900.0
2005-11-17 15:45:00,40.08,40.5,40.08,40.22,42100.0,27.141,27.4254,27.141,27.2358,42100.0
2005-11-17 15:50:00,40.22,40.44,40.14,40.15,40400.0,27.2358,27.3848,27.1816,27.1884,40400.0
2005-11-17 15:55:00,40.15,40.45,40.05,40.1,53900.0,27.1884,27.3915,27.1207,27.1545,53900.0
2005-11-18 09:30:00,40.45,40.45,40.2,40.22,154600.0,27.3915,27.3915,27.2223,27.2358,154600.0
2005-11-18 09:35:00,40.23,40.48,40.23,40.47,11800.0,27.2426,27.4119,27.2426,27.4051,11800.0
2005-11-18 09:40:00,40.47,40.71,40.47,40.58,6400.0,27.4051,27.5676,27.4051,27.4796,6400.0
2005-11-18 09:45:00,40.6,40.82,40.6,40.8,10200.0,27.4931,27.6421,27.4931,27.6286,10200.0
2005-11-18 09:50:00,40.82,40.87,40.61,40.7,17100.0,27.6421,27.676,27.4999,27.5608,17100.0
2005-11-18 09:55:00,40.7,40.73,40.68,40.7,13400.0,27.5608,27.5812,27.5473,27.5608,13400.0
2005-11-18 10:00:00,40.69,40.77,40.69,40.75,13000.0,27.5541,27.6082,27.5541,27.5947,13000.0
2005-11-18 10:05:00,40.75,40.86,40.75,40.8,12700.0,27.5947,27.6692,27.5947,27.6286,12700.0
2005-11-18 10:10:00,40.8,40.83,40.69,40.69,18200.0,27.6286,27.6489,27.5541,27.5541,18200.0
2005-11-18 10:15:00,40.7,40.7,40.61,40.65,12300.0,27.5608,27.5608,27.4999,27.527,12300.0
2005-11-18 10:20:00,40.63,40.67,40.6,40.63,8800.0,27.5134,27.5405,27.4931,27.5134,8800.0
2005-11-18 10:25:00,40.62,40.65,40.62,40.64,7200.0,27.5067,27.527,27.5067,27.5202,7200.0
2005-11-18 10:30:00,40.61,40.61,40.53,40.53,24700.0,27.4999,27.4999,27.4457,27.4457,24700.0
2005-11-18 10:35:00,40.53,40.58,40.53,40.54,32100.0,27.4457,27.4796,27.4457,27.4525,32100.0
2005-11-18 10:40:00,40.53,40.55,40.48,40.5,18600.0,27.4457,27.4593,27.4119,27.4254,18600.0
2005-11-18 10:45:00,40.48,40.58,40.43,40.58,50600.0,27.4119,27.4796,27.378,27.4796,50600.0
2005-11-18 10:50:00,40.56,40.56,40.54,40.54,1400.0,27.466,27.466,27.4525,27.4525,1400.0
2005-11-18 10:55:00,40.53,40.55,40.5,40.51,16500.0,27.4457,27.4593,27.4254,27.4322,16500.0
2005-11-18 11:00:00,40.49,40.49,40.45,40.47,5700.0,27.4186,27.4186,27.3915,27.4051,5700.0
2005-11-18 11:05:00,40.49,40.49,40.42,40.45,12900.0,27.4186,27.4186,27.3712,27.3915,12900.0
2005-11-18 11:10:00,40.47,40.49,40.4,40.4,9800.0,27.4051,27.4186,27.3577,27.3577,9800.0
2005-11-18 11:15:00,40.41,40.43,40.39,40.39,5900.0,27.3645,27.378,27.3509,27.3509,5900.0
2005-11-18 11:20:00,40.39,40.43,40.3,40.3,10600.0,27.3509,27.378,27.29,27.29,10600.0
2005-11-18 11:25:00,40.3,40.31,40.22,40.22,16800.0,27.29,27.2967,27.2358,27.2358,16800.0
2005-11-18 11:30:00,40.22,40.27,40.21,40.21,8500.0,27.2358,27.2697,27.229,27.229,8500.0
2005-11-18 11:35:00,40.21,40.21,40.14,40.17,10400.0,27.229,27.229,27.1816,27.2019,10400.0
2005-11-18 11:40:00,40.15,40.15,40.1,40.1,20900.0,27.1884,27.1884,27.1545,27.1545,20900.0
2005-11-18 11:45:00,40.08,40.08,40.0,40.0,15700.0,27.141,27.141,27.0868,27.0868,15700.0
2005-11-18 11:50:00,40.0,40.01,39.95,39.97,8800.0,27.0868,27.0936,27.053,27.0665,8800.0
2005-11-18 11:55:00,39.95,39.96,39.91,39.92,7600.0,27.053,27.0597,27.0259,27.0326,7600.0
2005-11-18 12:00:00,39.92,40.04,39.92,40.02,31800.0,27.0326,27.1139,27.0326,27.1004,31800.0
2005-11-18 12:05:00,40.01,40.02,39.95,39.99,6800.0,27.0936,27.1004,27.053,27.08,6800.0
2005-11-18 12:10:00,39.98,39.98,39.93,39.97,4700.0,27.0733,27.0733,27.0394,27.0665,4700.0
2005-11-18 12:15:00,39.97,39.98,39.93,39.93,12100.0,27.0665,27.0733,27.0394,27.0394,12100.0
2005-11-18 12:20:00,39.94,39.96,39.85,39.89,14500.0,27.0462,27.0597,26.9852,27.0123,14500.0
2005-11-18 12:25:00,39.89,39.93,39.88,39.92,13900.0,27.0123,27.0394,27.0056,27.0326,13900.0
2005-11-18 12:30:00,39.92,39.95,39.86,39.86,13600.0,27.0326,27.053,26.992,26.992,13600.0
2005-11-18 12:35:00,39.86,39.86,39.7,39.72,22100.0,26.992,26.992,26.8837,26.8972,22100.0
2005-11-18 12:40:00,39.74,39.76,39.72,39.76,7900.0,26.9108,26.9243,26.8972,26.9243,7900.0
2005-11-18 12:45:00,39.77,39.86,39.75,39.75,17300.0,26.9311,26.992,26.9175,26.9175,17300.0
2005-11-18 12:50:00,39.73,39.73,39.68,39.69,5700.0,26.904,26.904,26.8701,26.8769,5700.0
2005-11-18 12:55:00,39.68,39.69,39.64,39.66,6700.0,26.8701,26.8769,26.843,26.8566,6700.0
2005-11-18 13:00:00,39.65,39.68,39.65,39.68,8800.0,26.8498,26.8701,26.8498,26.8701,8800.0
2005-11-18 13:05:00,39.69,39.73,39.69,39.72,10600.0,26.8769,26.904,26.8769,26.8972,10600.0
2005-11-18 13:10:00,39.71,39.71,39.65,39.69,12400.0,26.8904,26.8904,26.8498,26.8769,12400.0
2005-11-18 13:15:00,39.68,39.7,39.67,39.69,9700.0,26.8701,26.8837,26.8633,26.8769,9700.0
2005-11-18 13:20:00,39.7,39.71,39.7,39.71,8100.0,26.8837,26.8904,26.8837,26.8904,8100.0
2005-11-18 13:25:00,39.7,39.71,39.67,39.7,4400.0,26.8837,26.8904,26.8633,26.8837,4400.0
2005-11-18 13:30:00,39.69,39.71,39.69,39.71,5100.0,26.8769,26.8904,26.8769,26.8904,5100.0
2005-11-18 13:35:00,39.71,39.77,39.71,39.76,26000.0,26.8904,26.9311,26.8904,26.9243,26000.0
2005-11-18 13:40:00,39.76,39.77,39.74,39.75,4300.0,26.9243,26.9311,26.9108,26.9175,4300.0
2005-11-18 13:45:00,39.75,39.76,39.7,39.7,6900.0,26.9175,26.9243,26.8837,26.8837,6900.0
2005-11-18 13:50:00,39.7,39.76,39.7,39.76,8600.0,26.8837,26.9243,26.8837,26.9243,8600.0
2005-11-18 13:55:00,39.77,39.77,39.76,39.77,15200.0,26.9311,26.9311,26.9243,26.9311,15200.0
2005-11-18 14:00:00,39.76,39.76,39.71,39.71,17900.0,26.9243,26.9243,26.8904,26.8904,17900.0
2005-11-18 14:05:00,39.71,39.71,39.69,39.69,7900.0,26.8904,26.8904,26.8769,26.8769,7900.0
2005-11-18 14:10:00,39.69,39.74,39.69,39.74,21600.0,26.8769,26.9108,26.8769,26.9108,21600.0
2005-11-18 14:15:00,39.74,39.74,39.72,39.74,12800.0,26.9108,26.9108,26.8972,26.9108,12800.0
2005-11-18 14:20:00,39.72,39.73,39.72,39.72,5000.0,26.8972,26.904,26.8972,26.8972,5000.0
2005-11-18 14:25:00,39.72,39.76,39.72,39.73,4900.0,26.8972,26.9243,26.8972,26.904,4900.0
2005-11-18 14:30:00,39.74,39.77,39.74,39.76,18200.0,26.9108,26.9311,26.9108,26.9243,18200.0
2005-11-18 14:35:00,39.75,39.77,39.74,39.75,7500.0,26.9175,26.9311,26.9108,26.9175,7500.0
2005-11-18 14:40:00,39.75,39.76,39.75,39.75,56700.0,26.9175,26.9243,26.9175,26.9175,56700.0
2005-11-18 14:45:00,39.75,39.77,39.75,39.77,11100.0,26.9175,26.9311,26.9175,26.9311,11100.0
2005-11-18 14:50:00,39.75,39.77,39.75,39.76,16400.0,26.9175,26.9311,26.9175,26.9243,16400.0
2005-11-18 14:55:00,39.76,39.77,39.73,39.73,5800.0,26.9243,26.9311,26.904,26.904,5800.0
2005-11-18 15:00:00,39.74,39.75,39.73,39.74,6900.0,26.9108,26.9175,26.904,26.9108,6900.0
2005-11-18 15:05:00,39.74,39.74,39.73,39.73,9900.0,26.9108,26.9108,26.904,26.904,9900.0
2005-11-18 15:10:00,39.73,39.73,39.71,39.73,32200.0,26.904,26.904,26.8904,26.904,32200.0
2005-11-18 15:15:00,39.73,39.75,39.72,39.75,32600.0,26.904,26.9175,26.8972,26.9175,32600.0
2005-11-18 15:20:00,39.77,39.78,39.75,39.75,19300.0,26.9311,26.9378,26.9175,26.9175,19300.0
2005-11-18 15:25:00,39.78,39.78,39.74,39.76,25300.0,26.9378,26.9378,26.9108,26.9243,25300.0
2005-11-18 15:30:00,39.76,39.78,39.75,39.75,13000.0,26.9243,26.9378,26.9175,26.9175,13000.0
2005-11-18 15:35:00,39.75,39.84,39.74,39.82,24400.0,26.9175,26.9785,26.9108,26.9649,24400.0
2005-11-18 15:40:00,39.82,39.96,39.82,39.92,30600.0,26.9649,27.0597,26.9649,27.0326,30600.0
2005-11-18 15:45:00,39.95,39.96,39.92,39.96,37100.0,27.053,27.0597,27.0326,27.0597,37100.0
2005-11-18 15:50:00,39.96,40.02,39.93,39.99,41300.0,27.0597,27.1004,27.0394,27.08,41300.0
2005-11-18 15:55:00,39.99,40.0,39.85,39.92,62700.0,27.08,27.0868,26.9852,27.0326,62700.0
2005-11-21 09:30:00,40.17,41.03,40.17,40.6,101800.0,27.2019,27.7843,27.2019,27.4931,101800.0
2005-11-21 09:35:00,40.6,40.7,40.43,40.45,80500.0,27.4931,27.5608,27.378,27.3915,80500.0
2005-11-21 09:40:00,40.45,40.45,40.33,40.33,70200.0,27.3915,27.3915,27.3103,27.3103,70200.0
2005-11-21 09:45:00,40.33,40.45,40.32,40.34,78900.0,27.3103,27.3915,27.3035,27.3171,78900.0
2005-11-21 09:50:00,40.35,40.39,40.3,40.35,97500.0,27.3238,27.3509,27.29,27.3238,97500.0
2005-11-21 09:55:00,40.35,40.35,40.3,40.33,27000.0,27.3238,27.3238,27.29,27.3103,27000.0
2005-11-21 10:00:00,40.33,40.48,40.32,40.44,18200.0,27.3103,27.4119,27.3035,27.3848,18200.0
2005-11-21 10:05:00,40.45,40.81,40.45,40.7,50300.0,27.3915,27.6353,27.3915,27.5608,50300.0
2005-11-21 10:10:00,40.69,40.96,40.66,40.96,44600.0,27.5541,27.7369,27.5337,27.7369,44600.0
2005-11-21 10:15:00,41.0,41.11,40.97,40.97,136000.0,27.764,27.8385,27.7437,27.7437,136000.0
2005-11-21 10:20:00,40.98,41.11,40.94,40.95,90000.0,27.7504,27.8385,27.7234,27.7301,90000.0
2005-11-21 10:25:00,40.95,41.01,40.9,40.98,48400.0,27.7301,27.7708,27.6963,27.7504,48400.0
2005-11-21 10:30:00,40.99,41.0,40.8,40.83,55200.0,27.7572,27.764,27.6286,27.6489,55200.0
2005-11-21 10:35:00,40.85,40.85,40.7,40.7,40800.0,27.6624,27.6624,27.5608,27.5608,40800.0
2005-11-21 10:40:00,40.7,40.81,40.61,40.8,37000.0,27.5608,27.6353,27.4999,27.6286,37000.0
2005-11-21 10:45:00,40.77,40.8,40.74,40.74,10100.0,27.6082,27.6286,27.5879,27.5879,10100.0
2005-11-21 10:50:00,40.8,40.8,40.79,40.8,21600.0,27.6286,27.6286,27.6218,27.6286,21600.0
2005-11-21 10:55:00,40.8,40.8,40.78,40.8,5800.0,27.6286,27.6286,27.615,27.6286,5800.0
2005-11-21 11:00:00,40.8,40.8,40.65,40.66,17000.0,27.6286,27.6286,27.527,27.5337,17000.0
2005-11-21 11:05:00,40.66,40.8,40.65,40.77,57000.0,27.5337,27.6286,27.527,27.6082,57000.0
2005-11-21 11:10:00,40.75,40.75,40.64,40.64,7000.0,27.5947,27.5947,27.5202,27.5202,7000.0
2005-11-21 11:15:00,40.64,40.64,40.56,40.59,8800.0,27.5202,27.5202,27.466,27.4863,8800.0
2005-11-21 11:20:00,40.61,40.67,40.59,40.64,39300.0,27.4999,27.5405,27.4863,27.5202,39300.0
2005-11-21 11:25:00,40.63,40.74,40.63,40.69,5500.0,27.5134,27.5879,27.5134,27.5541,5500.0
2005-11-21 11:30:00,40.7,40.74,40.68,40.74,5600.0,27.5608,27.5879,27.5473,27.5879,5600.0
2005-11-21 11:35:00,40.75,40.93,40.72,40.74,42100.0,27.5947,27.7166,27.5744,27.5879,42100.0
2005-11-21 11:40:00,40.72,40.76,40.69,40.74,33300.0,27.5744,27.6015,27.5541,27.5879,33300.0
2005-11-21 11:45:00,40.75,40.88,40.75,40.83,33000.0,27.5947,27.6827,27.5947,27.6489,33000.0
2005-11-21 11:50:00,40.83,40.84,40.82,40.82,2600.0,27.6489,27.6556,27.6421,27.6421,2600.0
2005-11-21 11:55:00,40.82,40.82,40.76,40.8,39900.0,27.6421,27.6421,27.6015,27.6286,39900.0
2005-11-21 12:00:00,40.82,40.84,40.8,40.84,10600.0,27.6421,27.6556,27.6286,27.6556,10600.0
2005-11-21 12:05:00,40.81,40.83,40.79,40.79,5600.0,27.6353,27.6489,27.6218,27.6218,5600.0
2005-11-21 12:10:00,40.77,40.77,40.66,40.74,10900.0,27.6082,27.6082,27.5337,27.5879,10900.0
2005-11-21 12:15:00,40.74,40.74,40.66,40.72,3200.0,27.5879,27.5879,27.5337,27.5744,3200.0
2005-11-21 12:20:00,40.72,40.75,40.7,40.72,4700.0,27.5744,27.5947,27.5608,27.5744,4700.0
2005-11-21 12:25:00,40.73,40.74,40.72,40.72,3100.0,27.5812,27.5879,27.5744,27.5744,3100.0
2005-11-21 12:30:00,40.73,40.74,40.72,40.73,2100.0,27.5812,27.5879,27.5744,27.5812,2100.0
2005-11-21 12:35:00,40.72,40.79,40.72,40.77,18600.0,27.5744,27.6218,27.5744,27.6082,18600.0
2005-11-21 12:40:00,40.75,40.8,40.75,40.79,31200.0,27.5947,27.6286,27.5947,27.6218,31200.0
2005-11-21 12:45:00,40.78,40.78,40.72,40.75,4600.0,27.615,27.615,27.5744,27.5947,4600.0
2005-11-21 12:50:00,40.74,40.76,40.72,40.72,5100.0,27.5879,27.6015,27.5744,27.5744,5100.0
2005-11-21 12:55:00,40.74,40.75,40.71,40.75,2600.0,27.5879,27.5947,27.5676,27.5947,2600.0
2005-11-21 13:00:00,40.74,40.74,40.7,40.74,5200.0,27.5879,27.5879,27.5608,27.5879,5200.0
2005-11-21 13:05:00,40.75,40.75,40.7,40.74,9600.0,27.5947,27.5947,27.5608,27.5879,9600.0
2005-11-21 13:10:00,40.71,40.73,40.61,40.7,49500.0,27.5676,27.5812,27.4999,27.5608,49500.0
2005-11-21 13:15:00,40.7,40.72,40.64,40.72,13100.0,27.5608,27.5744,27.5202,27.5744,13100.0
2005-11-21 13:20:00,40.71,40.81,40.71,40.81,14400.0,27.5676,27.6353,27.5676,27.6353,14400.0
2005-11-21 13:25:00,40.74,40.89,40.74,40.87,70900.0,27.5879,27.6895,27.5879,27.676,70900.0
2005-11-21 13:30:00,40.87,40.95,40.87,40.9,66100.0,27.676,27.7301,27.676,27.6963,66100.0
2005-11-21 13:35:00,40.88,40.89,40.82,40.85,14200.0,27.6827,27.6895,27.6421,27.6624,14200.0
2005-11-21 13:40:00,40.85,40.85,40.83,40.85,12100.0,27.6624,27.6624,27.6489,27.6624,12100.0
2005-11-21 13:45:00,40.84,40.89,40.84,40.86,34600.0,27.6556,27.6895,27.6556,27.6692,34600.0
2005-11-21 13:50:00,40.87,40.95,40.87,40.92,17000.0,27.676,27.7301,27.676,27.7098,17000.0
2005-11-21 13:55:00,40.92,40.95,40.89,40.89,29300.0,27.7098,27.7301,27.6895,27.6895,29300.0
2005-11-21 14:00:00,40.89,40.97,40.87,40.96,19000.0,27.6895,27.7437,27.676,27.7369,19000.0
2005-11-21 14:05:00,40.96,41.0,40.95,41.0,17700.0,27.7369,27.764,27.7301,27.764,17700.0
2005-11-21 14:10:00,41.0,41.24,41.0,41.13,47000.0,27.764,27.9265,27.764,27.852,47000.0
2005-11-21 14:15:00,41.13,41.13,41.01,41.04,9600.0,27.852,27.852,27.7708,27.7911,9600.0
2005-11-21 14:20:00,41.06,41.25,41.01,41.19,21200.0,27.8046,27.9333,27.7708,27.8926,21200.0
2005-11-21 14:25:00,41.19,41.25,41.0,41.0,41100.0,27.8926,27.9333,27.764,27.764,41100.0
2005-11-21 14:30:00,41.01,41.01,40.73,40.83,32000.0,27.7708,27.7708,27.5812,27.6489,32000.0
2005-11-21 14:35:00,40.83,40.96,40.83,40.85,28300.0,27.6489,27.7369,27.6489,27.6624,28300.0
2005-11-21 14:40:00,40.84,40.92,40.84,40.87,34200.0,27.6556,27.7098,27.6556,27.676,34200.0
2005-11-21 14:45:00,40.89,40.98,40.88,40.98,24900.0,27.6895,27.7504,27.6827,27.7504,24900.0
2005-11-21 14:50:00,40.98,40.98,40.85,40.85,16300.0,27.7504,27.7504,27.6624,27.6624,16300.0
2005-11-21 14:55:00,40.86,40.94,40.8,40.94,15200.0,27.6692,27.7234,27.6286,27.7234,15200.0
2005-11-21 15:00:00,40.93,40.95,40.84,40.9,10400.0,27.7166,27.7301,27.6556,27.6963,10400.0
2005-11-21 15:05:00,40.87,40.9,40.77,40.83,12100.0,27.676,27.6963,27.6082,27.6489,12100.0
2005-11-21 15:10:00,40.79,41.02,40.77,40.97,25400.0,27.6218,27.7775,27.6082,27.7437,25400.0
2005-11-21 15:15:00,40.98,41.01,40.88,40.91,21500.0,27.7504,27.7708,27.6827,27.703,21500.0
2005-11-21 15:20:00,40.95,40.95,40.92,40.92,116300.0,27.7301,27.7301,27.7098,27.7098,116300.0
2005-11-21 15:25:00,40.92,40.94,40.86,40.91,21700.0,27.7098,27.7234,27.6692,27.703,21700.0
2005-11-21 15:30:00,40.91,41.03,40.9,41.03,28900.0,27.703,27.7843,27.6963,27.7843,28900.0
2005-11-21 15:35:00,41.01,41.15,41.0,41.15,37100.0,27.7708,27.8656,27.764,27.8656,37100.0
2005-11-21 15:40:00,41.22,42.0,41.19,41.4,48000.0,27.913,28.4412,27.8926,28.0349,48000.0
2005-11-21 15:45:00,41.44,41.75,41.44,41.71,65700.0,28.0619,28.2719,28.0619,28.2448,65700.0
2005-11-21 15:50:00,41.69,41.69,41.54,41.55,71500.0,28.2312,28.2312,28.1297,28.1364,71500.0
2005-11-21 15:55:00,41.55,41.59,41.54,41.56,314500.0,28.1364,28.1635,28.1297,28.1432,314500.0
2005-11-22 09:30:00,41.4,41.4,41.31,41.37,40900.0,28.0349,28.0349,27.9739,28.0145,40900.0
2005-11-22 09:35:00,41.37,41.4,41.29,41.38,17500.0,28.0145,28.0349,27.9604,28.0213,17500.0
2005-11-22 09:40:00,41.38,41.66,41.38,41.66,46800.0,28.0213,28.2109,28.0213,28.2109,46800.0
2005-11-22 09:45:00,41.66,41.9,41.55,41.8,55300.0,28.2109,28.3734,28.1364,28.3057,55300.0
2005-11-22 09:50:00,41.8,42.0,41.72,41.96,45000.0,28.3057,28.4412,28.2515,28.4141,45000.0
2005-11-22 09:55:00,41.97,41.97,41.75,41.89,28300.0,28.4208,28.4208,28.2719,28.3667,28300.0
2005-11-22 10:00:00,41.88,41.99,41.85,41.95,34300.0,28.3599,28.4344,28.3396,28.4073,34300.0
2005-11-22 10:05:00,41.95,41.96,41.85,41.87,111000.0,28.4073,28.4141,28.3396,28.3531,111000.0
2005-11-22 10:10:00,41.87,41.87,41.75,41.76,18100.0,28.3531,28.3531,28.2719,28.2786,18100.0
2005-11-22 10:15:00,41.77,41.95,41.77,41.95,10300.0,28.2854,28.4073,28.2854,28.4073,10300.0
2005-11-22 10:20:00,41.95,41.95,41.86,41.89,11300.0,28.4073,28.4073,28.3464,28.3667,11300.0
2005-11-22 10:25:00,41.89,41.9,41.84,41.85,13600.0,28.3667,28.3734,28.3328,28.3396,13600.0
2005-11-22 10:30:00,41.84,42.0,41.84,42.0,33900.0,28.3328,28.4412,28.3328,28.4412,33900.0
2005-11-22 10:35:00,42.0,42.15,42.0,42.1,123000.0,28.4412,28.5427,28.4412,28.5089,123000.0
2005-11-22 10:40:00,42.1,42.15,42.05,42.07,34400.0,28.5089,28.5427,28.475,28.4886,34400.0
2005-11-22 10:45:00,42.05,42.15,42.05,42.14,43900.0,28.475,28.5427,28.475,28.536,43900.0
2005-11-22 10:50:00,42.14,42.15,42.07,42.09,27200.0,28.536,28.5427,28.4886,28.5021,27200.0
2005-11-22 10:55:00,42.1,42.1,42.04,42.04,37200.0,28.5089,28.5089,28.4682,28.4682,37200.0
2005-11-22 11:00:00,42.05,42.06,42.0,42.04,68500.0,28.475,28.4818,28.4412,28.4682,68500.0
2005-11-22 11:05:00,42.06,42.11,42.06,42.08,21600.0,28.4818,28.5156,28.4818,28.4953,21600.0
2005-11-22 11:10:00,42.07,42.1,42.07,42.08,29000.0,28.4886,28.5089,28.4886,28.4953,29000.0
2005-11-22 11:15:00,42.08,42.24,42.07,42.24,82900.0,28.4953,28.6037,28.4886,28.6037,82900.0
2005-11-22 11:20:00,42.24,42.3,42.18,42.18,38300.0,28.6037,28.6443,28.563,28.563,38300.0
2005-11-22 11:25:00,42.19,42.19,42.0,42.0,11800.0,28.5698,28.5698,28.4412,28.4412,11800.0
2005-11-22 11:30:00,42.0,42.0,41.89,41.94,33300.0,28.4412,28.4412,28.3667,28.4005,33300.0
2005-11-22 11:35:00,41.91,41.91,41.85,41.91,19900.0,28.3802,28.3802,28.3396,28.3802,19900.0
2005-11-22 11:40:00,41.91,42.09,41.9,42.09,29900.0,28.3802,28.5021,28.3734,28.5021,29900.0
2005-11-22 11:45:00,42.1,42.18,42.07,42.18,10000.0,28.5089,28.563,28.4886,28.563,10000.0
2005-11-22 11:50:00,42.18,42.2,42.15,42.18,19200.0,28.563,28.5766,28.5427,28.563,19200.0
2005-11-22 11:55:00,42.19,42.19,42.05,42.06,29300.0,28.5698,28.5698,28.475,28.4818,29300.0
2005-11-22 12:00:00,42.07,42.15,42.07,42.09,16700.0,28.4886,28.5427,28.4886,28.5021,16700.0
2005-11-22 12:05:00,42.1,42.12,42.05,42.06,9500.0,28.5089,28.5224,28.475,28.4818,9500.0
2005-11-22 12:10:00,42.06,42.1,41.99,42.02,45700.0,28.4818,28.5089,28.4344,28.4547,45700.0
2005-11-22 12:15:00,42.03,42.05,42.01,42.03,14200.0,28.4615,28.475,28.4479,28.4615,14200.0
2005-11-22 12:20:00,42.03,42.04,42.02,42.03,7700.0,28.4615,28.4682,28.4547,28.4615,7700.0
2005-11-22 12:25:00,42.0,42.06,42.0,42.01,22100.0,28.4412,28.4818,28.4412,28.4479,22100.0
2005-11-22 12:30:00,42.01,42.02,42.0,42.02,10200.0,28.4479,28.4547,28.4412,28.4547,10200.0
2005-11-22 12:35:00,42.01,42.04,41.95,41.96,23400.0,28.4479,28.4682,28.4073,28.4141,23400.0
2005-11-22 12:40:00,41.98,42.09,41.98,42.07,17500.0,28.4276,28.5021,28.4276,28.4886,17500.0
2005-11-22 12:45:00,42.09,42.13,42.06,42.13,15300.0,28.5021,28.5292,28.4818,28.5292,15300.0
2005-11-22 12:50:00,42.13,42.22,42.13,42.21,18800.0,28.5292,28.5901,28.5292,28.5834,18800.0
2005-11-22 12:55:00,42.2,42.33,42.2,42.27,47500.0,28.5766,28.6646,28.5766,28.624,47500.0
2005-11-22 13:00:00,42.24,42.24,42.11,42.12,23100.0,28.6037,28.6037,28.5156,28.5224,23100.0
2005-11-22 13:05:00,42.12,42.14,42.0,42.02,43900.0,28.5224,28.536,28.4412,28.4547,43900.0
2005-11-22 13:10:00,42.02,42.06,42.0,42.03,13800.0,28.4547,28.4818,28.4412,28.4615,13800.0
2005-11-22 13:15:00,42.03,42.05,42.01,42.01,9700.0,28.4615,28.475,28.4479,28.4479,9700.0
2005-11-22 13:20:00,42.01,42.05,42.01,42.03,12700.0,28.4479,28.475,28.4479,28.4615,12700.0
2005-11-22 13:25:00,42.04,42.04,42.03,42.03,5800.0,28.4682,28.4682,28.4615,28.4615,5800.0
2005-11-22 13:30:00,42.04,42.04,41.96,42.0,20800.0,28.4682,28.4682,28.4141,28.4412,20800.0
2005-11-22 13:35:00,41.97,41.98,41.94,41.95,21100.0,28.4208,28.4276,28.4005,28.4073,21100.0
2005-11-22 13:40:00,41.95,41.97,41.95,41.97,10300.0,28.4073,28.4208,28.4073,28.4208,10300.0
2005-11-22 13:45:00,41.97,41.99,41.97,41.98,5700.0,28.4208,28.4344,28.4208,28.4276,5700.0
2005-11-22 13:50:00,41.99,41.99,41.95,41.95,8400.0,28.4344,28.4344,28.4073,28.4073,8400.0
2005-11-22 13:55:00,41.95,41.95,41.8,41.8,22500.0,28.4073,28.4073,28.3057,28.3057,22500.0
2005-11-22 14:00:00,41.81,41.95,41.8,41.95,24300.0,28.3125,28.4073,28.3057,28.4073,24300.0
2005-11-22 14:05:00,41.95,42.15,41.95,42.15,36800.0,28.4073,28.5427,28.4073,28.5427,36800.0
2005-11-22 14:10:00,42.15,42.2,42.11,42.15,56700.0,28.5427,28.5766,28.5156,28.5427,56700.0
2005-11-22 14:15:00,42.15,42.15,42.01,42.01,22900.0,28.5427,28.5427,28.4479,28.4479,22900.0
2005-11-22 14:20:00,42.01,42.04,41.95,41.95,16400.0,28.4479,28.4682,28.4073,28.4073,16400.0
2005-11-22 14:25:00,41.96,42.0,41.95,41.95,9000.0,28.4141,28.4412,28.4073,28.4073,9000.0
2005-11-22 14:30:00,41.97,42.0,41.95,41.99,41600.0,28.4208,28.4412,28.4073,28.4344,41600.0
2005-11-22 14:35:00,42.0,42.16,42.0,42.16,27100.0,28.4412,28.5495,28.4412,28.5495,27100.0
2005-11-22 14:40:00,42.16,42.2,42.16,42.18,27400.0,28.5495,28.5766,28.5495,28.563,27400.0
2005-11-22 14:45:00,42.19,42.2,42.15,42.17,9400.0,28.5698,28.5766,28.5427,28.5563,9400.0
2005-11-22 14:50:00,42.17,42.18,42.1,42.12,7900.0,28.5563,28.563,28.5089,28.5224,7900.0
2005-11-22 14:55:00,42.11,42.14,42.11,42.11,6700.0,28.5156,28.536,28.5156,28.5156,6700.0
2005-11-22 15:00:00,42.11,42.2,42.11,42.19,19200.0,28.5156,28.5766,28.5156,28.5698,19200.0
2005-11-22 15:05:00,42.17,42.24,42.17,42.24,26500.0,28.5563,28.6037,28.5563,28.6037,26500.0
2005-11-22 15:10:00,42.25,42.39,42.25,42.38,37900.0,28.6104,28.7053,28.6104,28.6985,37900.0
2005-11-22 15:15:00,42.39,42.39,42.25,42.35,42400.0,28.7053,28.7053,28.6104,28.6782,42400.0
2005-11-22 15:20:00,42.35,42.36,42.17,42.19,23400.0,28.6782,28.6849,28.5563,28.5698,23400.0
2005-11-22 15:25:00,42.18,42.2,42.1,42.12,31900.0,28.563,28.5766,28.5089,28.5224,31900.0
2005-11-22 15:30:00,42.14,42.16,42.12,42.14,35200.0,28.536,28.5495,28.5224,28.536,35200.0
2005-11-22 15:35:00,42.13,42.16,42.13,42.15,12100.0,28.5292,28.5495,28.5292,28.5427,12100.0
2005-11-22 15:40:00,42.15,42.16,42.05,42.09,34400.0,28.5427,28.5495,28.475,28.5021,34400.0
2005-11-22 15:45:00,42.09,42.15,42.08,42.13,41500.0,28.5021,28.5427,28.4953,28.5292,41500.0
2005-11-22 15:50:00,42.13,42.26,42.12,42.25,62000.0,28.5292,28.6172,28.5224,28.6104,62000.0
2005-11-22 15:55:00,42.2,42.2,42.03,42.13,58200.0,28.5766,28.5766,28.4615,28.5292,58200.0
2005-11-23 09:30:00,42.2,42.45,42.2,42.45,42800.0,28.5766,28.7459,28.5766,28.7459,42800.0
2005-11-23 09:35:00,42.46,42.83,42.45,42.83,94700.0,28.7527,29.0032,28.7459,29.0032,94700.0
2005-11-23 09:40:00,42.83,42.99,42.73,42.98,73700.0,29.0032,29.1116,28.9355,29.1048,73700.0
2005-11-23 09:45:00,42.9,42.97,42.8,42.8,119300.0,29.0506,29.098,28.9829,28.9829,119300.0
2005-11-23 09:50:00,42.8,42.85,42.79,42.79,74800.0,28.9829,29.0168,28.9761,28.9761,74800.0
2005-11-23 09:55:00,42.78,42.79,42.6,42.66,13800.0,28.9693,28.9761,28.8475,28.8881,13800.0
2005-11-23 10:00:00,42.69,42.71,42.59,42.59,8900.0,28.9084,28.9219,28.8407,28.8407,8900.0
2005-11-23 10:05:00,42.59,42.61,42.51,42.57,7000.0,28.8407,28.8542,28.7865,28.8271,7000.0
2005-11-23 10:10:00,42.61,42.78,42.57,42.61,26900.0,28.8542,28.9693,28.8271,28.8542,26900.0
2005-11-23 10:15:00,42.6,42.66,42.59,42.6,37400.0,28.8475,28.8881,28.8407,28.8475,37400.0
2005-11-23 10:20:00,42.6,42.65,42.6,42.64,36600.0,28.8475,28.8813,28.8475,28.8745,36600.0
2005-11-23 10:25:00,42.64,42.66,42.58,42.64,18300.0,28.8745,28.8881,28.8339,28.8745,18300.0
2005-11-23 10:30:00,42.64,42.71,42.63,42.68,7000.0,28.8745,28.9219,28.8678,28.9016,7000.0
2005-11-23 10:35:00,42.68,42.75,42.68,42.75,10100.0,28.9016,28.949,28.9016,28.949,10100.0
2005-11-23 10:40:00,42.75,42.99,42.75,42.99,49000.0,28.949,29.1116,28.949,29.1116,49000.0
2005-11-23 10:45:00,42.98,43.05,42.89,42.9,85500.0,29.1048,29.1522,29.0438,29.0506,85500.0
2005-11-23 10:50:00,42.91,43.08,42.91,43.0,25700.0,29.0574,29.1725,29.0574,29.1183,25700.0
2005-11-23 10:55:00,43.0,43.15,42.99,43.15,26600.0,29.1183,29.2199,29.1116,29.2199,26600.0
2005-11-23 11:00:00,43.12,43.33,43.12,43.23,71200.0,29.1996,29.3418,29.1996,29.2741,71200.0
2005-11-23 11:05:00,43.24,43.41,43.23,43.36,42700.0,29.2808,29.396,29.2741,29.3621,42700.0
2005-11-23 11:10:00,43.37,43.65,43.37,43.56,45500.0,29.3689,29.5585,29.3689,29.4975,45500.0
2005-11-23 11:15:00,43.65,43.65,43.48,43.49,59500.0,29.5585,29.5585,29.4434,29.4501,59500.0
2005-11-23 11:20:00,43.49,43.49,43.38,43.41,22200.0,29.4501,29.4501,29.3757,29.396,22200.0
2005-11-23 11:25:00,43.41,43.5,43.41,43.48,28900.0,29.396,29.4569,29.396,29.4434,28900.0
2005-11-23 11:30:00,43.5,43.76,43.48,43.75,42400.0,29.4569,29.633,29.4434,29.6262,42400.0
2005-11-23 11:35:00,43.74,43.74,43.61,43.67,16900.0,29.6194,29.6194,29.5314,29.572,16900.0
2005-11-23 11:40:00,43.65,43.66,43.6,43.6,12700.0,29.5585,29.5653,29.5246,29.5246,12700.0
2005-11-23 11:45:00,43.61,43.61,43.6,43.6,13600.0,29.5314,29.5314,29.5246,29.5246,13600.0
2005-11-23 11:50:00,43.59,43.61,43.5,43.5,17100.0,29.5179,29.5314,29.4569,29.4569,17100.0
2005-11-23 11:55:00,43.53,43.53,43.46,43.5,5000.0,29.4772,29.4772,29.4298,29.4569,5000.0
2005-11-23 12:00:00,43.5,43.5,43.34,43.45,7800.0,29.4569,29.4569,29.3486,29.4231,7800.0
2005-11-23 12:05:00,43.4,43.44,43.38,43.43,4000.0,29.3892,29.4163,29.3757,29.4095,4000.0
2005-11-23 12:10:00,43.43,43.46,43.26,43.28,13100.0,29.4095,29.4298,29.2944,29.3079,13100.0
2005-11-23 12:15:00,43.3,43.35,43.24,43.24,11500.0,29.3215,29.3553,29.2808,29.2808,11500.0
2005-11-23 12:20:00,43.3,43.3,43.24,43.25,22000.0,29.3215,29.3215,29.2808,29.2876,22000.0
2005-11-23 12:25:00,43.23,43.25,43.23,43.24,6700.0,29.2741,29.2876,29.2741,29.2808,6700.0
2005-11-23 12:30:00,43.22,43.26,43.22,43.25,2500.0,29.2673,29.2944,29.2673,29.2876,2500.0
2005-11-23 12:35:00,43.25,43.25,43.24,43.25,4900.0,29.2876,29.2876,29.2808,29.2876,4900.0
2005-11-23 12:40:00,43.24,43.25,43.21,43.21,4900.0,29.2808,29.2876,29.2605,29.2605,4900.0
2005-11-23 12:45:00,43.22,43.22,43.19,43.22,23100.0,29.2673,29.2673,29.247,29.2673,23100.0
2005-11-23 12:50:00,43.22,43.24,43.16,43.21,10700.0,29.2673,29.2808,29.2267,29.2605,10700.0
2005-11-23 12:55:00,43.2,43.2,43.01,43.06,28500.0,29.2538,29.2538,29.1251,29.159,28500.0
2005-11-23 13:00:00,43.05,43.06,42.99,43.0,35100.0,29.1522,29.159,29.1116,29.1183,35100.0
2005-11-23 13:05:00,43.0,43.14,42.99,43.1,127300.0,29.1183,29.2131,29.1116,29.186,127300.0
2005-11-23 13:10:00,43.1,43.2,43.1,43.17,4500.0,29.186,29.2538,29.186,29.2334,4500.0
2005-11-23 13:15:00,43.16,43.17,43.02,43.02,19000.0,29.2267,29.2334,29.1319,29.1319,19000.0
2005-11-23 13:20:00,43.02,43.07,43.01,43.01,10500.0,29.1319,29.1657,29.1251,29.1251,10500.0
2005-11-23 13:25:00,43.02,43.05,43.0,43.04,16400.0,29.1319,29.1522,29.1183,29.1454,16400.0
2005-11-23 13:30:00,43.05,43.17,43.03,43.16,10300.0,29.1522,29.2334,29.1386,29.2267,10300.0
2005-11-23 13:35:00,43.17,43.18,43.15,43.15,4100.0,29.2334,29.2402,29.2199,29.2199,4100.0
2005-11-23 13:40:00,43.16,43.16,43.15,43.15,1600.0,29.2267,29.2267,29.2199,29.2199,1600.0
2005-11-23 13:45:00,43.15,43.15,43.13,43.13,6100.0,29.2199,29.2199,29.2064,29.2064,6100.0
2005-11-23 13:50:00,43.13,43.13,43.12,43.12,1300.0,29.2064,29.2064,29.1996,29.1996,1300.0
2005-11-23 13:55:00,43.12,43.14,43.1,43.1,5500.0,29.1996,29.2131,29.186,29.186,5500.0
2005-11-23 14:00:00,43.11,43.23,43.1,43.23,19300.0,29.1928,29.2741,29.186,29.2741,19300.0
2005-11-23 14:05:00,43.25,43.27,43.25,43.26,6100.0,29.2876,29.3012,29.2876,29.2944,6100.0
2005-11-23 14:10:00,43.26,43.36,43.25,43.36,26500.0,29.2944,29.3621,29.2876,29.3621,26500.0
2005-11-23 14:15:00,43.36,43.4,43.33,43.4,8400.0,29.3621,29.3892,29.3418,29.3892,8400.0
2005-11-23 14:20:00,43.4,43.47,43.36,43.47,9800.0,29.3892,29.4366,29.3621,29.4366,9800.0
2005-11-23 14:25:00,43.46,43.5,43.36,43.36,22200.0,29.4298,29.4569,29.3621,29.3621,22200.0
2005-11-23 14:30:00,43.36,43.44,43.35,43.44,21400.0,29.3621,29.4163,29.3553,29.4163,21400.0
2005-11-23 14:35:00,43.42,43.6,43.42,43.59,19000.0,29.4027,29.5246,29.4027,29.5179,19000.0
2005-11-23 14:40:00,43.59,43.68,43.57,43.67,11800.0,29.5179,29.5788,29.5043,29.572,11800.0
2005-11-23 14:45:00,43.67,43.67,43.47,43.48,11900.0,29.572,29.572,29.4366,29.4434,11900.0
2005-11-23 14:50:00,43.5,43.5,43.36,43.36,9800.0,29.4569,29.4569,29.3621,29.3621,9800.0
2005-11-23 14:55:00,43.36,43.36,43.17,43.17,26700.0,29.3621,29.3621,29.2334,29.2334,26700.0
2005-11-23 15:00:00,43.18,43.34,43.18,43.31,34100.0,29.2402,29.3486,29.2402,29.3283,34100.0
2005-11-23 15:05:00,43.31,43.36,43.3,43.36,6800.0,29.3283,29.3621,29.3215,29.3621,6800.0
2005-11-23 15:10:00,43.35,43.38,43.18,43.22,13600.0,29.3553,29.3757,29.2402,29.2673,13600.0
2005-11-23 15:15:00,43.25,43.35,43.22,43.35,7100.0,29.2876,29.3553,29.2673,29.3553,7100.0
2005-11-23 15:20:00,43.37,43.37,43.29,43.35,22900.0,29.3689,29.3689,29.3147,29.3553,22900.0
2005-11-23 15:25:00,43.4,43.42,43.31,43.31,18200.0,29.3892,29.4027,29.3283,29.3283,18200.0
2005-11-23 15:30:00,43.37,43.47,43.31,43.41,20500.0,29.3689,29.4366,29.3283,29.396,20500.0
2005-11-23 15:35:00,43.41,43.44,43.3,43.31,39500.0,29.396,29.4163,29.3215,29.3283,39500.0
2005-11-23 15:40:00,43.32,43.57,43.32,43.54,58400.0,29.335,29.5043,29.335,29.484,58400.0
2005-11-23 15:45:00,43.54,43.54,43.44,43.54,41300.0,29.484,29.484,29.4163,29.484,41300.0
2005-11-23 15:50:00,43.54,43.6,43.45,43.56,87000.0,29.484,29.5246,29.4231,29.4975,87000.0
2005-11-23 15:55:00,43.56,43.59,42.65,43.49,61900.0,29.4975,29.5179,28.8813,29.4501,61900.0
2005-11-25 09:30:00,44.1,44.1,43.85,43.85,59300.0,29.8632,29.8632,29.6939,29.6939,59300.0
2005-11-25 09:35:00,43.9,44.11,43.89,44.1,7300.0,29.7278,29.87,29.721,29.8632,7300.0
2005-11-25 09:40:00,44.1,44.11,43.89,43.89,6300.0,29.8632,29.87,29.721,29.721,6300.0
2005-11-25 09:45:00,43.89,43.89,43.69,43.69,6300.0,29.721,29.721,29.5856,29.5856,6300.0
2005-11-25 09:50:00,43.69,43.84,43.69,43.77,8800.0,29.5856,29.6872,29.5856,29.6397,8800.0
2005-11-25 09:55:00,43.77,43.79,43.77,43.79,700.0,29.6397,29.6533,29.6397,29.6533,700.0
2005-11-25 10:00:00,43.79,44.03,43.79,44.03,5100.0,29.6533,29.8158,29.6533,29.8158,5100.0
2005-11-25 10:05:00,44.04,44.25,44.04,44.23,17000.0,29.8226,29.9648,29.8226,29.9512,17000.0
2005-11-25 10:10:00,44.24,44.24,44.0,44.0,28400.0,29.958,29.958,29.7955,29.7955,28400.0
2005-11-25 10:15:00,44.01,44.01,43.6,43.6,22100.0,29.8023,29.8023,29.5246,29.5246,22100.0
2005-11-25 10:20:00,43.55,43.55,43.35,43.38,16800.0,29.4908,29.4908,29.3553,29.3757,16800.0
2005-11-25 10:25:00,43.38,43.41,43.25,43.25,5100.0,29.3757,29.396,29.2876,29.2876,5100.0
2005-11-25 10:30:00,43.26,43.27,43.01,43.12,14100.0,29.2944,29.3012,29.1251,29.1996,14100.0
2005-11-25 10:35:00,43.12,43.5,43.12,43.5,15400.0,29.1996,29.4569,29.1996,29.4569,15400.0
2005-11-25 10:40:00,43.52,43.55,43.44,43.53,7500.0,29.4705,29.4908,29.4163,29.4772,7500.0
2005-11-25 10:45:00,43.53,43.6,43.52,43.6,4900.0,29.4772,29.5246,29.4705,29.5246,4900.0
2005-11-25 10:50:00,43.57,43.57,43.56,43.56,1100.0,29.5043,29.5043,29.4975,29.4975,1100.0
2005-11-25 10:55:00,43.56,43.6,43.51,43.56,12600.0,29.4975,29.5246,29.4637,29.4975,12600.0
2005-11-25 11:00:00,43.57,43.57,43.55,43.55,4800.0,29.5043,29.5043,29.4908,29.4908,4800.0
2005-11-25 11:05:00,43.54,43.58,43.51,43.54,5800.0,29.484,29.5111,29.4637,29.484,5800.0
2005-11-25 11:10:00,43.53,43.56,43.53,43.54,4400.0,29.4772,29.4975,29.4772,29.484,4400.0
2005-11-25 11:15:00,43.54,43.57,43.53,43.57,2900.0,29.484,29.5043,29.4772,29.5043,2900.0
2005-11-25 11:20:00,43.55,43.56,43.44,43.44,6100.0,29.4908,29.4975,29.4163,29.4163,6100.0
2005-11-25 11:25:00,43.46,43.47,43.45,43.45,1700.0,29.4298,29.4366,29.4231,29.4231,1700.0
2005-11-25 11:30:00,43.45,43.45,43.33,43.33,7800.0,29.4231,29.4231,29.3418,29.3418,7800.0
2005-11-25 11:35:00,43.3,43.3,42.95,43.05,17900.0,29.3215,29.3215,29.0845,29.1522,17900.0
2005-11-25 11:40:00,43.06,43.29,43.06,43.27,10000.0,29.159,29.3147,29.159,29.3012,10000.0
2005-11-25 11:45:00,43.26,43.46,43.26,43.42,9400.0,29.2944,29.4298,29.2944,29.4027,9400.0
2005-11-25 11:50:00,43.42,43.42,43.4,43.42,500.0,29.4027,29.4027,29.3892,29.4027,500.0
2005-11-25 11:55:00,43.43,43.54,43.28,43.28,10200.0,29.4095,29.484,29.3079,29.3079,10200.0
2005-11-25 12:00:00,43.29,43.29,43.23,43.27,6500.0,29.3147,29.3147,29.2741,29.3012,6500.0
2005-11-25 12:05:00,43.26,43.26,43.23,43.23,2300.0,29.2944,29.2944,29.2741,29.2741,2300.0
2005-11-25 12:10:00,43.23,43.24,43.17,43.17,5400.0,29.2741,29.2808,29.2334,29.2334,5400.0
2005-11-25 12:15:00,43.16,43.16,43.12,43.13,4800.0,29.2267,29.2267,29.1996,29.2064,4800.0
2005-11-25 12:20:00,43.13,43.18,43.05,43.16,8800.0,29.2064,29.2402,29.1522,29.2267,8800.0
2005-11-25 12:25:00,43.18,43.18,43.13,43.14,6100.0,29.2402,29.2402,29.2064,29.2131,6100.0
2005-11-25 12:30:00,43.14,43.3,43.14,43.26,13500.0,29.2131,29.3215,29.2131,29.2944,13500.0
2005-11-25 12:35:00,43.26,43.38,43.26,43.36,19100.0,29.2944,29.3757,29.2944,29.3621,19100.0
2005-11-25 12:40:00,43.36,43.46,43.33,43.46,12500.0,29.3621,29.4298,29.3418,29.4298,12500.0
2005-11-25 12:45:00,43.48,43.53,43.41,43.53,15400.0,29.4434,29.4772,29.396,29.4772,15400.0
2005-11-25 12:50:00,43.5,43.6,43.45,43.45,29100.0,29.4569,29.5246,29.4231,29.4231,29100.0
2005-11-25 12:55:00,43.43,43.45,43.37,43.45,14400.0,29.4095,29.4231,29.3689,29.4231,14400.0
2005-11-25 13:00:00,43.45,43.45,43.45,43.45,8800.0,29.4231,29.4231,29.4231,29.4231,8800.0
2005-11-25 13:05:00,43.45,43.45,43.45,43.45,500.0,29.4231,29.4231,29.4231,29.4231,500.0
2005-11-25 13:10:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:15:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:20:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:25:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:30:00,43.45,43.45,43.45,43.45,200.0,29.4231,29.4231,29.4231,29.4231,200.0
2005-11-25 13:35:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:40:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:45:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:50:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:55:00,43.45,43.45,43.45,43.45,100.0,29.4231,29.4231,29.4231,29.4231,100.0
2005-11-25 14:00:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:05:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:10:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:15:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:20:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:25:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:30:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:35:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:40:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:45:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:50:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:55:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:00:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:05:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:10:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:15:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:20:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:25:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:30:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:35:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:40:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:45:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:50:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:55:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-28 09:30:00,43.4,43.4,43.21,43.22,17700.0,29.3892,29.3892,29.2605,29.2673,17700.0
2005-11-28 09:35:00,43.18,43.29,43.1,43.2,7000.0,29.2402,29.3147,29.186,29.2538,7000.0
2005-11-28 09:40:00,43.24,43.35,43.1,43.23,7900.0,29.2808,29.3553,29.186,29.2741,7900.0
2005-11-28 09:45:00,43.23,43.24,43.11,43.15,3200.0,29.2741,29.2808,29.1928,29.2199,3200.0
2005-11-28 09:50:00,43.15,43.45,43.15,43.45,26800.0,29.2199,29.4231,29.2199,29.4231,26800.0
2005-11-28 09:55:00,43.44,43.84,43.44,43.81,37300.0,29.4163,29.6872,29.4163,29.6668,37300.0
2005-11-28 10:00:00,43.78,43.78,43.6,43.67,66000.0,29.6465,29.6465,29.5246,29.572,66000.0
2005-11-28 10:05:00,43.69,43.7,43.67,43.69,13000.0,29.5856,29.5923,29.572,29.5856,13000.0
2005-11-28 10:10:00,43.69,43.79,43.69,43.74,14300.0,29.5856,29.6533,29.5856,29.6194,14300.0
2005-11-28 10:15:00,43.73,43.75,43.63,43.65,5100.0,29.6127,29.6262,29.5449,29.5585,5100.0
2005-11-28 10:20:00,43.65,43.66,43.35,43.35,19500.0,29.5585,29.5653,29.3553,29.3553,19500.0
2005-11-28 10:25:00,43.37,43.5,43.37,43.49,23200.0,29.3689,29.4569,29.3689,29.4501,23200.0
2005-11-28 10:30:00,43.48,43.54,43.47,43.54,11200.0,29.4434,29.484,29.4366,29.484,11200.0
2005-11-28 10:35:00,43.55,43.55,43.49,43.54,10700.0,29.4908,29.4908,29.4501,29.484,10700.0
2005-11-28 10:40:00,43.55,43.55,43.53,43.53,6500.0,29.4908,29.4908,29.4772,29.4772,6500.0
2005-11-28 10:45:00,43.54,43.61,43.54,43.61,24000.0,29.484,29.5314,29.484,29.5314,24000.0
2005-11-28 10:50:00,43.6,43.65,43.6,43.63,9500.0,29.5246,29.5585,29.5246,29.5449,9500.0
2005-11-28 10:55:00,43.62,43.65,43.62,43.64,3700.0,29.5382,29.5585,29.5382,29.5517,3700.0
2005-11-28 11:00:00,43.64,43.65,43.63,43.64,27800.0,29.5517,29.5585,29.5449,29.5517,27800.0
2005-11-28 11:05:00,43.64,43.69,43.64,43.69,7500.0,29.5517,29.5856,29.5517,29.5856,7500.0
2005-11-28 11:10:00,43.69,44.05,43.69,44.05,10400.0,29.5856,29.8294,29.5856,29.8294,10400.0
2005-11-28 11:15:00,44.06,44.07,43.99,44.0,66600.0,29.8361,29.8429,29.7887,29.7955,66600.0
2005-11-28 11:20:00,43.99,44.0,43.97,43.97,4600.0,29.7887,29.7955,29.7752,29.7752,4600.0
2005-11-28 11:25:00,43.97,43.97,43.85,43.85,47000.0,29.7752,29.7752,29.6939,29.6939,47000.0
2005-11-28 11:30:00,43.8,43.9,43.8,43.9,51200.0,29.6601,29.7278,29.6601,29.7278,51200.0
2005-11-28 11:35:00,43.93,44.02,43.87,44.02,15200.0,29.7481,29.809,29.7075,29.809,15200.0
2005-11-28 11:40:00,44.04,44.04,43.94,43.97,10100.0,29.8226,29.8226,29.7549,29.7752,10100.0
2005-11-28 11:45:00,44.0,44.03,43.88,43.95,11600.0,29.7955,29.8158,29.7142,29.7616,11600.0
2005-11-28 11:50:00,43.98,44.0,43.97,44.0,3400.0,29.782,29.7955,29.7752,29.7955,3400.0
2005-11-28 11:55:00,43.98,43.98,43.84,43.84,31500.0,29.782,29.782,29.6872,29.6872,31500.0
2005-11-28 12:00:00,43.83,43.83,43.69,43.69,18800.0,29.6804,29.6804,29.5856,29.5856,18800.0
2005-11-28 12:05:00,43.72,43.72,43.51,43.54,24800.0,29.6059,29.6059,29.4637,29.484,24800.0
2005-11-28 12:10:00,43.55,43.6,43.52,43.58,24600.0,29.4908,29.5246,29.4705,29.5111,24600.0
2005-11-28 12:15:00,43.58,43.68,43.57,43.6,23200.0,29.5111,29.5788,29.5043,29.5246,23200.0
2005-11-28 12:20:00,43.6,43.63,43.54,43.54,20900.0,29.5246,29.5449,29.484,29.484,20900.0
2005-11-28 12:25:00,43.54,43.63,43.51,43.59,28400.0,29.484,29.5449,29.4637,29.5179,28400.0
2005-11-28 12:30:00,43.59,43.65,43.58,43.65,11000.0,29.5179,29.5585,29.5111,29.5585,11000.0
2005-11-28 12:35:00,43.66,43.75,43.66,43.68,2100.0,29.5653,29.6262,29.5653,29.5788,2100.0
2005-11-28 12:40:00,43.73,43.77,43.72,43.72,3900.0,29.6127,29.6397,29.6059,29.6059,3900.0
2005-11-28 12:45:00,43.72,43.79,43.71,43.75,3900.0,29.6059,29.6533,29.5991,29.6262,3900.0
2005-11-28 12:50:00,43.8,43.81,43.67,43.67,5200.0,29.6601,29.6668,29.572,29.572,5200.0
2005-11-28 12:55:00,43.68,43.76,43.67,43.7,3800.0,29.5788,29.633,29.572,29.5923,3800.0
2005-11-28 13:00:00,43.7,43.77,43.68,43.76,2300.0,29.5923,29.6397,29.5788,29.633,2300.0
2005-11-28 13:05:00,43.79,43.82,43.74,43.81,4400.0,29.6533,29.6736,29.6194,29.6668,4400.0
2005-11-28 13:10:00,43.81,43.81,43.71,43.72,2600.0,29.6668,29.6668,29.5991,29.6059,2600.0
2005-11-28 13:15:00,43.71,43.73,43.65,43.69,11200.0,29.5991,29.6127,29.5585,29.5856,11200.0
2005-11-28 13:20:00,43.7,43.7,43.59,43.62,57200.0,29.5923,29.5923,29.5179,29.5382,57200.0
2005-11-28 13:25:00,43.56,43.62,43.5,43.56,5600.0,29.4975,29.5382,29.4569,29.4975,5600.0
2005-11-28 13:30:00,43.58,43.6,43.54,43.6,84300.0,29.5111,29.5246,29.484,29.5246,84300.0
2005-11-28 13:35:00,43.61,43.75,43.61,43.69,18200.0,29.5314,29.6262,29.5314,29.5856,18200.0
2005-11-28 13:40:00,43.7,43.76,43.63,43.72,4100.0,29.5923,29.633,29.5449,29.6059,4100.0
2005-11-28 13:45:00,43.71,43.74,43.55,43.72,80800.0,29.5991,29.6194,29.4908,29.6059,80800.0
2005-11-28 13:50:00,43.73,43.76,43.69,43.74,7700.0,29.6127,29.633,29.5856,29.6194,7700.0
2005-11-28 13:55:00,43.72,43.75,43.72,43.75,15600.0,29.6059,29.6262,29.6059,29.6262,15600.0
2005-11-28 14:00:00,43.73,43.75,43.66,43.7,6200.0,29.6127,29.6262,29.5653,29.5923,6200.0
2005-11-28 14:05:00,43.68,43.71,43.65,43.71,9300.0,29.5788,29.5991,29.5585,29.5991,9300.0
2005-11-28 14:10:00,43.71,43.71,43.65,43.65,14600.0,29.5991,29.5991,29.5585,29.5585,14600.0
2005-11-28 14:15:00,43.66,43.66,43.6,43.63,7600.0,29.5653,29.5653,29.5246,29.5449,7600.0
2005-11-28 14:20:00,43.64,43.67,43.63,43.65,18900.0,29.5517,29.572,29.5449,29.5585,18900.0
2005-11-28 14:25:00,43.66,43.7,43.65,43.67,13000.0,29.5653,29.5923,29.5585,29.572,13000.0
2005-11-28 14:30:00,43.67,43.68,43.66,43.66,14300.0,29.572,29.5788,29.5653,29.5653,14300.0
2005-11-28 14:35:00,43.7,43.7,43.67,43.68,25300.0,29.5923,29.5923,29.572,29.5788,25300.0
2005-11-28 14:40:00,43.68,43.71,43.65,43.71,65200.0,29.5788,29.5991,29.5585,29.5991,65200.0
2005-11-28 14:45:00,43.69,43.77,43.69,43.73,14700.0,29.5856,29.6397,29.5856,29.6127,14700.0
2005-11-28 14:50:00,43.75,43.77,43.71,43.72,16700.0,29.6262,29.6397,29.5991,29.6059,16700.0
2005-11-28 14:55:00,43.72,43.76,43.7,43.73,23100.0,29.6059,29.633,29.5923,29.6127,23100.0
2005-11-28 15:00:00,43.73,43.75,43.7,43.75,36200.0,29.6127,29.6262,29.5923,29.6262,36200.0
2005-11-28 15:05:00,43.75,43.77,43.71,43.77,26700.0,29.6262,29.6397,29.5991,29.6397,26700.0
2005-11-28 15:10:00,43.77,43.77,43.68,43.73,13200.0,29.6397,29.6397,29.5788,29.6127,13200.0
2005-11-28 15:15:00,43.72,43.73,43.71,43.72,14000.0,29.6059,29.6127,29.5991,29.6059,14000.0
2005-11-28 15:20:00,43.71,43.74,43.71,43.74,18600.0,29.5991,29.6194,29.5991,29.6194,18600.0
2005-11-28 15:25:00,43.75,43.75,43.72,43.75,21800.0,29.6262,29.6262,29.6059,29.6262,21800.0
2005-11-28 15:30:00,43.75,43.76,43.71,43.74,29400.0,29.6262,29.633,29.5991,29.6194,29400.0
2005-11-28 15:35:00,43.75,43.78,43.74,43.76,21200.0,29.6262,29.6465,29.6194,29.633,21200.0
2005-11-28 15:40:00,43.75,44.2,43.75,43.78,62900.0,29.6262,29.9309,29.6262,29.6465,62900.0
2005-11-28 15:45:00,43.78,43.98,43.78,43.96,32000.0,29.6465,29.782,29.6465,29.7684,32000.0
2005-11-28 15:50:00,43.91,43.96,43.91,43.92,27500.0,29.7346,29.7684,29.7346,29.7413,27500.0
2005-11-28 15:55:00,43.92,43.92,43.9,43.91,46900.0,29.7413,29.7413,29.7278,29.7346,46900.0
2005-11-29 09:30:00,43.75,43.82,43.71,43.8,111500.0,29.6262,29.6736,29.5991,29.6601,111500.0
2005-11-29 09:35:00,43.8,43.88,43.65,43.68,15000.0,29.6601,29.7142,29.5585,29.5788,15000.0
2005-11-29 09:40:00,43.68,43.68,43.21,43.28,23000.0,29.5788,29.5788,29.2605,29.3079,23000.0
2005-11-29 09:45:00,43.38,43.64,43.38,43.64,7300.0,29.3757,29.5517,29.3757,29.5517,7300.0
2005-11-29 09:50:00,43.64,43.7,43.6,43.7,4900.0,29.5517,29.5923,29.5246,29.5923,4900.0
2005-11-29 09:55:00,43.71,43.94,43.7,43.9,14000.0,29.5991,29.7549,29.5923,29.7278,14000.0
2005-11-29 10:00:00,43.92,43.92,43.79,43.9,13000.0,29.7413,29.7413,29.6533,29.7278,13000.0
2005-11-29 10:05:00,43.9,43.91,43.87,43.87,4400.0,29.7278,29.7346,29.7075,29.7075,4400.0
2005-11-29 10:10:00,43.9,43.9,43.83,43.83,5800.0,29.7278,29.7278,29.6804,29.6804,5800.0
2005-11-29 10:15:00,43.83,43.83,43.8,43.83,7800.0,29.6804,29.6804,29.6601,29.6804,7800.0
2005-11-29 10:20:00,43.83,43.85,43.81,43.81,5400.0,29.6804,29.6939,29.6668,29.6668,5400.0
2005-11-29 10:25:00,43.82,43.82,43.7,43.72,12900.0,29.6736,29.6736,29.5923,29.6059,12900.0
2005-11-29 10:30:00,43.73,43.73,43.67,43.67,5700.0,29.6127,29.6127,29.572,29.572,5700.0
2005-11-29 10:35:00,43.67,43.82,43.67,43.79,10600.0,29.572,29.6736,29.572,29.6533,10600.0
2005-11-29 10:40:00,43.81,43.81,43.76,43.78,10900.0,29.6668,29.6668,29.633,29.6465,10900.0
2005-11-29 10:45:00,43.8,43.85,43.8,43.85,6300.0,29.6601,29.6939,29.6601,29.6939,6300.0
2005-11-29 10:50:00,43.85,43.87,43.84,43.86,10700.0,29.6939,29.7075,29.6872,29.7007,10700.0
2005-11-29 10:55:00,43.87,43.99,43.87,43.9,19500.0,29.7075,29.7887,29.7075,29.7278,19500.0
2005-11-29 11:00:00,43.9,43.91,43.79,43.81,7100.0,29.7278,29.7346,29.6533,29.6668,7100.0
2005-11-29 11:05:00,43.8,43.81,43.8,43.81,12700.0,29.6601,29.6668,29.6601,29.6668,12700.0
2005-11-29 11:10:00,43.81,43.81,43.73,43.74,20200.0,29.6668,29.6668,29.6127,29.6194,20200.0
2005-11-29 11:15:00,43.75,43.75,43.74,43.75,4100.0,29.6262,29.6262,29.6194,29.6262,4100.0
2005-11-29 11:20:00,43.75,43.75,43.72,43.73,9100.0,29.6262,29.6262,29.6059,29.6127,9100.0
2005-11-29 11:25:00,43.73,43.74,43.65,43.65,19600.0,29.6127,29.6194,29.5585,29.5585,19600.0
2005-11-29 11:30:00,43.65,43.66,43.6,43.64,15400.0,29.5585,29.5653,29.5246,29.5517,15400.0
2005-11-29 11:35:00,43.61,43.7,43.6,43.69,5600.0,29.5314,29.5923,29.5246,29.5856,5600.0
2005-11-29 11:40:00,43.69,43.73,43.68,43.72,9000.0,29.5856,29.6127,29.5788,29.6059,9000.0
2005-11-29 11:45:00,43.73,43.73,43.69,43.7,11700.0,29.6127,29.6127,29.5856,29.5923,11700.0
2005-11-29 11:50:00,43.7,43.8,43.64,43.64,41900.0,29.5923,29.6601,29.5517,29.5517,41900.0
2005-11-29 11:55:00,43.64,43.64,43.26,43.26,15300.0,29.5517,29.5517,29.2944,29.2944,15300.0
2005-11-29 12:00:00,43.26,43.27,43.0,43.03,43600.0,29.2944,29.3012,29.1183,29.1386,43600.0
2005-11-29 12:05:00,43.0,43.23,43.0,43.16,78300.0,29.1183,29.2741,29.1183,29.2267,78300.0
2005-11-29 12:10:00,43.16,43.2,43.14,43.15,17600.0,29.2267,29.2538,29.2131,29.2199,17600.0
2005-11-29 12:15:00,43.15,43.17,43.1,43.1,7800.0,29.2199,29.2334,29.186,29.186,7800.0
2005-11-29 12:20:00,43.12,43.12,43.04,43.06,18500.0,29.1996,29.1996,29.1454,29.159,18500.0
2005-11-29 12:25:00,43.06,43.08,43.03,43.05,15300.0,29.159,29.1725,29.1386,29.1522,15300.0
2005-11-29 12:30:00,43.05,43.09,43.02,43.03,10300.0,29.1522,29.1793,29.1319,29.1386,10300.0
2005-11-29 12:35:00,43.02,43.03,42.93,42.94,15900.0,29.1319,29.1386,29.0709,29.0777,15900.0
2005-11-29 12:40:00,42.96,42.96,42.66,42.69,53400.0,29.0912,29.0912,28.8881,28.9084,53400.0
2005-11-29 12:45:00,42.69,42.69,42.68,42.68,23400.0,28.9084,28.9084,28.9016,28.9016,23400.0
2005-11-29 12:50:00,42.68,42.69,42.62,42.69,25200.0,28.9016,28.9084,28.861,28.9084,25200.0
2005-11-29 12:55:00,42.7,42.98,42.7,42.87,35300.0,28.9152,29.1048,28.9152,29.0303,35300.0
2005-11-29 13:00:00,42.86,42.87,42.67,42.67,7800.0,29.0235,29.0303,28.8949,28.8949,7800.0
2005-11-29 13:05:00,42.67,42.7,42.58,42.59,13400.0,28.8949,28.9152,28.8339,28.8407,13400.0
2005-11-29 13:10:00,42.59,42.7,42.55,42.7,18600.0,28.8407,28.9152,28.8136,28.9152,18600.0
2005-11-29 13:15:00,42.7,42.75,42.7,42.72,13600.0,28.9152,28.949,28.9152,28.9287,13600.0
2005-11-29 13:20:00,42.75,42.75,42.65,42.67,40700.0,28.949,28.949,28.8813,28.8949,40700.0
2005-11-29 13:25:00,42.67,42.68,42.65,42.67,15300.0,28.8949,28.9016,28.8813,28.8949,15300.0
2005-11-29 13:30:00,42.65,42.69,42.52,42.52,12500.0,28.8813,28.9084,28.7933,28.7933,12500.0
2005-11-29 13:35:00,42.51,42.51,42.32,42.32,16300.0,28.7865,28.7865,28.6579,28.6579,16300.0
2005-11-29 13:40:00,42.33,42.33,42.12,42.12,33100.0,28.6646,28.6646,28.5224,28.5224,33100.0
2005-11-29 13:45:00,42.15,42.24,41.95,41.95,44700.0,28.5427,28.6037,28.4073,28.4073,44700.0
2005-11-29 13:50:00,41.81,41.99,41.73,41.94,85500.0,28.3125,28.4344,28.2583,28.4005,85500.0
2005-11-29 13:55:00,41.94,42.07,41.94,42.05,61500.0,28.4005,28.4886,28.4005,28.475,61500.0
2005-11-29 14:00:00,42.05,42.27,42.05,42.26,53700.0,28.475,28.624,28.475,28.6172,53700.0
2005-11-29 14:05:00,42.25,42.46,42.25,42.42,48700.0,28.6104,28.7527,28.6104,28.7256,48700.0
2005-11-29 14:10:00,42.43,42.43,42.3,42.35,37300.0,28.7323,28.7323,28.6443,28.6782,37300.0
2005-11-29 14:15:00,42.37,42.8,42.37,42.71,66600.0,28.6917,28.9829,28.6917,28.9219,66600.0
2005-11-29 14:20:00,42.71,42.71,42.65,42.65,9700.0,28.9219,28.9219,28.8813,28.8813,9700.0
2005-11-29 14:25:00,42.68,42.95,42.65,42.95,38200.0,28.9016,29.0845,28.8813,29.0845,38200.0
2005-11-29 14:30:00,42.95,43.0,42.85,43.0,49800.0,29.0845,29.1183,29.0168,29.1183,49800.0
2005-11-29 14:35:00,43.0,43.0,42.77,42.81,33800.0,29.1183,29.1183,28.9626,28.9897,33800.0
2005-11-29 14:40:00,42.82,42.89,42.81,42.87,44200.0,28.9964,29.0438,28.9897,29.0303,44200.0
2005-11-29 14:45:00,42.87,42.96,42.83,42.85,80800.0,29.0303,29.0912,29.0032,29.0168,80800.0
2005-11-29 14:50:00,42.82,42.82,42.55,42.55,19100.0,28.9964,28.9964,28.8136,28.8136,19100.0
2005-11-29 14:55:00,42.56,42.61,42.54,42.55,31000.0,28.8204,28.8542,28.8068,28.8136,31000.0
2005-11-29 15:00:00,42.57,42.6,42.55,42.57,16000.0,28.8271,28.8475,28.8136,28.8271,16000.0
2005-11-29 15:05:00,42.56,42.58,42.56,42.57,10100.0,28.8204,28.8339,28.8204,28.8271,10100.0
2005-11-29 15:10:00,42.58,42.58,42.33,42.33,19200.0,28.8339,28.8339,28.6646,28.6646,19200.0
2005-11-29 15:15:00,42.35,42.37,42.34,42.35,15500.0,28.6782,28.6917,28.6714,28.6782,15500.0
2005-11-29 15:20:00,42.36,42.45,42.35,42.44,25000.0,28.6849,28.7459,28.6782,28.7391,25000.0
2005-11-29 15:25:00,42.42,42.45,42.39,42.45,22000.0,28.7256,28.7459,28.7053,28.7459,22000.0
2005-11-29 15:30:00,42.45,42.45,42.39,42.42,14600.0,28.7459,28.7459,28.7053,28.7256,14600.0
2005-11-29 15:35:00,42.42,42.44,42.41,42.41,20900.0,28.7256,28.7391,28.7188,28.7188,20900.0
2005-11-29 15:40:00,42.41,42.65,42.3,42.65,60800.0,28.7188,28.8813,28.6443,28.8813,60800.0
2005-11-29 15:45:00,42.65,42.66,42.53,42.57,31800.0,28.8813,28.8881,28.8001,28.8271,31800.0
2005-11-29 15:50:00,42.57,42.59,42.3,42.46,32700.0,28.8271,28.8407,28.6443,28.7527,32700.0
2005-11-29 15:55:00,42.46,42.56,42.35,42.56,63600.0,28.7527,28.8204,28.6782,28.8204,63600.0
2005-11-30 09:30:00,42.9,43.25,42.9,42.97,42800.0,29.0506,29.2876,29.0506,29.098,42800.0
2005-11-30 09:35:00,42.91,42.91,42.3,42.3,14300.0,29.0574,29.0574,28.6443,28.6443,14300.0
2005-11-30 09:40:00,42.25,42.31,42.1,42.25,18300.0,28.6104,28.6511,28.5089,28.6104,18300.0
2005-11-30 09:45:00,42.27,42.52,42.22,42.4,29800.0,28.624,28.7933,28.5901,28.712,29800.0
2005-11-30 09:50:00,42.35,42.63,42.35,42.63,18100.0,28.6782,28.8678,28.6782,28.8678,18100.0
2005-11-30 09:55:00,42.64,42.74,42.6,42.73,20000.0,28.8745,28.9423,28.8475,28.9355,20000.0
2005-11-30 10:00:00,42.73,42.95,42.73,42.9,13900.0,28.9355,29.0845,28.9355,29.0506,13900.0
2005-11-30 10:05:00,42.9,42.9,42.71,42.71,12300.0,29.0506,29.0506,28.9219,28.9219,12300.0
2005-11-30 10:10:00,42.7,42.7,42.5,42.52,16000.0,28.9152,28.9152,28.7797,28.7933,16000.0
2005-11-30 10:15:00,42.55,42.65,42.55,42.6,14200.0,28.8136,28.8813,28.8136,28.8475,14200.0
2005-11-30 10:20:00,42.59,42.71,42.59,42.71,13900.0,28.8407,28.9219,28.8407,28.9219,13900.0
2005-11-30 10:25:00,42.71,42.75,42.71,42.74,10100.0,28.9219,28.949,28.9219,28.9423,10100.0
2005-11-30 10:30:00,42.74,42.75,42.67,42.74,14100.0,28.9423,28.949,28.8949,28.9423,14100.0
2005-11-30 10:35:00,42.74,42.74,42.67,42.67,11600.0,28.9423,28.9423,28.8949,28.8949,11600.0
2005-11-30 10:40:00,42.68,42.77,42.68,42.77,12200.0,28.9016,28.9626,28.9016,28.9626,12200.0
2005-11-30 10:45:00,42.77,42.8,42.73,42.76,7400.0,28.9626,28.9829,28.9355,28.9558,7400.0
2005-11-30 10:50:00,42.76,42.76,42.62,42.62,11600.0,28.9558,28.9558,28.861,28.861,11600.0
2005-11-30 10:55:00,42.64,42.64,42.51,42.63,8900.0,28.8745,28.8745,28.7865,28.8678,8900.0
2005-11-30 11:00:00,42.63,42.64,42.61,42.64,7100.0,28.8678,28.8745,28.8542,28.8745,7100.0
2005-11-30 11:05:00,42.64,42.66,42.6,42.61,14400.0,28.8745,28.8881,28.8475,28.8542,14400.0
2005-11-30 11:10:00,42.61,42.65,42.61,42.63,6800.0,28.8542,28.8813,28.8542,28.8678,6800.0
2005-11-30 11:15:00,42.65,42.65,42.61,42.62,16800.0,28.8813,28.8813,28.8542,28.861,16800.0
2005-11-30 11:20:00,42.63,42.65,42.6,42.62,12100.0,28.8678,28.8813,28.8475,28.861,12100.0
2005-11-30 11:25:00,42.61,42.64,42.6,42.6,10100.0,28.8542,28.8745,28.8475,28.8475,10100.0
2005-11-30 11:30:00,42.61,42.62,42.56,42.58,13500.0,28.8542,28.861,28.8204,28.8339,13500.0
2005-11-30 11:35:00,42.59,42.62,42.57,42.62,3200.0,28.8407,28.861,28.8271,28.861,3200.0
2005-11-30 11:40:00,42.62,42.64,42.57,42.63,8900.0,28.861,28.8745,28.8271,28.8678,8900.0
2005-11-30 11:45:00,42.63,42.64,42.6,42.6,10600.0,28.8678,28.8745,28.8475,28.8475,10600.0
2005-11-30 11:50:00,42.6,42.6,42.54,42.57,23100.0,28.8475,28.8475,28.8068,28.8271,23100.0
2005-11-30 11:55:00,42.56,42.56,42.48,42.51,12700.0,28.8204,28.8204,28.7662,28.7865,12700.0
2005-11-30 12:00:00,42.51,42.59,42.51,42.59,4800.0,28.7865,28.8407,28.7865,28.8407,4800.0
2005-11-30 12:05:00,42.6,42.71,42.6,42.71,16600.0,28.8475,28.9219,28.8475,28.9219,16600.0
2005-11-30 12:10:00,42.7,42.72,42.69,42.69,5500.0,28.9152,28.9287,28.9084,28.9084,5500.0
2005-11-30 12:15:00,42.69,42.71,42.58,42.59,54900.0,28.9084,28.9219,28.8339,28.8407,54900.0
2005-11-30 12:20:00,42.6,42.6,42.57,42.6,11300.0,28.8475,28.8475,28.8271,28.8475,11300.0
2005-11-30 12:25:00,42.58,42.62,42.57,42.62,21800.0,28.8339,28.861,28.8271,28.861,21800.0
2005-11-30 12:30:00,42.62,42.63,42.6,42.62,3000.0,28.861,28.8678,28.8475,28.861,3000.0
2005-11-30 12:35:00,42.63,42.63,42.55,42.58,3500.0,28.8678,28.8678,28.8136,28.8339,3500.0
2005-11-30 12:40:00,42.59,42.59,42.57,42.57,5800.0,28.8407,28.8407,28.8271,28.8271,5800.0
2005-11-30 12:45:00,42.58,42.58,42.5,42.5,16800.0,28.8339,28.8339,28.7797,28.7797,16800.0
2005-11-30 12:50:00,42.49,42.5,42.48,42.49,7100.0,28.773,28.7797,28.7662,28.773,7100.0
2005-11-30 12:55:00,42.49,42.51,42.48,42.5,11400.0,28.773,28.7865,28.7662,28.7797,11400.0
2005-11-30 13:00:00,42.49,42.5,42.48,42.48,8000.0,28.773,28.7797,28.7662,28.7662,8000.0
2005-11-30 13:05:00,42.48,42.49,42.47,42.48,7300.0,28.7662,28.773,28.7594,28.7662,7300.0
2005-11-30 13:10:00,42.47,42.47,42.41,42.41,6600.0,28.7594,28.7594,28.7188,28.7188,6600.0
2005-11-30 13:15:00,42.41,42.45,42.25,42.25,16700.0,28.7188,28.7459,28.6104,28.6104,16700.0
2005-11-30 13:20:00,42.25,42.26,42.05,42.05,35800.0,28.6104,28.6172,28.475,28.475,35800.0
2005-11-30 13:25:00,42.02,42.06,41.96,41.97,31500.0,28.4547,28.4818,28.4141,28.4208,31500.0
2005-11-30 13:30:00,41.97,41.97,41.85,41.86,38600.0,28.4208,28.4208,28.3396,28.3464,38600.0
2005-11-30 13:35:00,41.87,42.0,41.78,42.0,90400.0,28.3531,28.4412,28.2922,28.4412,90400.0
2005-11-30 13:40:00,42.0,42.01,41.91,41.92,21100.0,28.4412,28.4479,28.3802,28.387,21100.0
2005-11-30 13:45:00,41.91,41.92,41.86,41.86,7500.0,28.3802,28.387,28.3464,28.3464,7500.0
2005-11-30 13:50:00,41.85,41.87,41.63,41.64,20000.0,28.3396,28.3531,28.1906,28.1974,20000.0
2005-11-30 13:55:00,41.63,41.64,41.43,41.43,43800.0,28.1906,28.1974,28.0552,28.0552,43800.0
2005-11-30 14:00:00,41.43,41.63,41.42,41.61,60300.0,28.0552,28.1906,28.0484,28.1771,60300.0
2005-11-30 14:05:00,41.61,41.84,41.61,41.78,42100.0,28.1771,28.3328,28.1771,28.2922,42100.0
2005-11-30 14:10:00,41.79,41.89,41.79,41.82,24400.0,28.299,28.3667,28.299,28.3193,24400.0
2005-11-30 14:15:00,41.83,41.87,41.79,41.86,206100.0,28.326,28.3531,28.299,28.3464,206100.0
2005-11-30 14:20:00,41.85,42.0,41.84,42.0,40000.0,28.3396,28.4412,28.3328,28.4412,40000.0
2005-11-30 14:25:00,41.99,42.0,41.95,41.95,30900.0,28.4344,28.4412,28.4073,28.4073,30900.0
2005-11-30 14:30:00,41.88,42.0,41.83,41.89,40400.0,28.3599,28.4412,28.326,28.3667,40400.0
2005-11-30 14:35:00,41.89,41.95,41.89,41.93,7400.0,28.3667,28.4073,28.3667,28.3938,7400.0
2005-11-30 14:40:00,41.94,41.97,41.92,41.94,19900.0,28.4005,28.4208,28.387,28.4005,19900.0
2005-11-30 14:45:00,41.95,41.96,41.92,41.96,8400.0,28.4073,28.4141,28.387,28.4141,8400.0
2005-11-30 14:50:00,41.95,42.06,41.95,41.98,30000.0,28.4073,28.4818,28.4073,28.4276,30000.0
2005-11-30 14:55:00,41.98,42.0,41.98,42.0,9100.0,28.4276,28.4412,28.4276,28.4412,9100.0
2005-11-30 15:00:00,41.99,42.0,41.94,41.94,24400.0,28.4344,28.4412,28.4005,28.4005,24400.0
2005-11-30 15:05:00,41.93,41.94,41.85,41.85,24500.0,28.3938,28.4005,28.3396,28.3396,24500.0
2005-11-30 15:10:00,41.86,41.93,41.85,41.9,16000.0,28.3464,28.3938,28.3396,28.3734,16000.0
2005-11-30 15:15:00,41.91,41.92,41.87,41.91,14700.0,28.3802,28.387,28.3531,28.3802,14700.0
2005-11-30 15:20:00,41.88,41.9,41.73,41.87,49600.0,28.3599,28.3734,28.2583,28.3531,49600.0
2005-11-30 15:25:00,41.88,41.88,41.8,41.82,10600.0,28.3599,28.3599,28.3057,28.3193,10600.0
2005-11-30 15:30:00,41.82,41.94,41.8,41.94,32400.0,28.3193,28.4005,28.3057,28.4005,32400.0
2005-11-30 15:35:00,41.94,42.12,41.93,42.08,34000.0,28.4005,28.5224,28.3938,28.4953,34000.0
2005-11-30 15:40:00,42.05,42.26,41.81,42.22,29200.0,28.475,28.6172,28.3125,28.5901,29200.0
2005-11-30 15:45:00,42.22,42.22,41.3,42.02,55000.0,28.5901,28.5901,27.9671,28.4547,55000.0
2005-11-30 15:50:00,42.11,42.12,41.55,42.0,39100.0,28.5156,28.5224,28.1364,28.4412,39100.0
2005-11-30 15:55:00,42.02,42.14,41.76,42.03,78000.0,28.4547,28.536,28.2786,28.4615,78000.0
2005-12-01 09:30:00,41.95,42.15,41.89,42.15,23000.0,28.4073,28.5427,28.3667,28.5427,23000.0
2005-12-01 09:35:00,41.95,42.23,41.95,42.14,13400.0,28.4073,28.5969,28.4073,28.536,13400.0
2005-12-01 09:40:00,42.13,42.2,42.0,42.1,18400.0,28.5292,28.5766,28.4412,28.5089,18400.0
2005-12-01 09:45:00,42.05,42.38,42.05,42.38,20200.0,28.475,28.6985,28.475,28.6985,20200.0
2005-12-01 09:50:00,42.38,42.42,42.34,42.34,10500.0,28.6985,28.7256,28.6714,28.6714,10500.0
2005-12-01 09:55:00,42.35,42.44,42.34,42.44,4700.0,28.6782,28.7391,28.6714,28.7391,4700.0
2005-12-01 10:00:00,42.43,42.74,42.43,42.63,19000.0,28.7323,28.9423,28.7323,28.8678,19000.0
2005-12-01 10:05:00,42.64,42.72,42.63,42.63,26400.0,28.8745,28.9287,28.8678,28.8678,26400.0
2005-12-01 10:10:00,42.64,42.69,42.63,42.65,10800.0,28.8745,28.9084,28.8678,28.8813,10800.0
2005-12-01 10:15:00,42.65,42.66,42.62,42.65,23000.0,28.8813,28.8881,28.861,28.8813,23000.0
2005-12-01 10:20:00,42.65,42.68,42.63,42.65,8000.0,28.8813,28.9016,28.8678,28.8813,8000.0
2005-12-01 10:25:00,42.64,42.69,42.6,42.6,24400.0,28.8745,28.9084,28.8475,28.8475,24400.0
2005-12-01 10:30:00,42.6,42.7,42.6,42.7,58300.0,28.8475,28.9152,28.8475,28.9152,58300.0
2005-12-01 10:35:00,42.69,42.82,42.69,42.77,12200.0,28.9084,28.9964,28.9084,28.9626,12200.0
2005-12-01 10:40:00,42.75,42.81,42.74,42.81,10700.0,28.949,28.9897,28.9423,28.9897,10700.0
2005-12-01 10:45:00,42.82,43.16,42.82,43.15,28200.0,28.9964,29.2267,28.9964,29.2199,28200.0
2005-12-01 10:50:00,43.16,43.4,43.16,43.33,35500.0,29.2267,29.3892,29.2267,29.3418,35500.0
2005-12-01 10:55:00,43.33,43.55,43.32,43.55,23300.0,29.3418,29.4908,29.335,29.4908,23300.0
2005-12-01 11:00:00,43.55,43.86,43.55,43.86,64600.0,29.4908,29.7007,29.4908,29.7007,64600.0
2005-12-01 11:05:00,43.86,43.88,43.67,43.72,38200.0,29.7007,29.7142,29.572,29.6059,38200.0
2005-12-01 11:10:00,43.71,43.72,43.64,43.67,19000.0,29.5991,29.6059,29.5517,29.572,19000.0
2005-12-01 11:15:00,43.66,43.69,43.61,43.62,13300.0,29.5653,29.5856,29.5314,29.5382,13300.0
2005-12-01 11:20:00,43.61,43.62,43.59,43.61,12200.0,29.5314,29.5382,29.5179,29.5314,12200.0
2005-12-01 11:25:00,43.62,43.62,43.61,43.62,10500.0,29.5382,29.5382,29.5314,29.5382,10500.0
2005-12-01 11:30:00,43.61,43.64,43.56,43.58,24200.0,29.5314,29.5517,29.4975,29.5111,24200.0
2005-12-01 11:35:00,43.56,43.61,43.44,43.49,37300.0,29.4975,29.5314,29.4163,29.4501,37300.0
2005-12-01 11:40:00,43.45,43.58,43.45,43.55,13700.0,29.4231,29.5111,29.4231,29.4908,13700.0
2005-12-01 11:45:00,43.54,43.63,43.5,43.5,19800.0,29.484,29.5449,29.4569,29.4569,19800.0
2005-12-01 11:50:00,43.47,43.48,43.39,43.41,6100.0,29.4366,29.4434,29.3824,29.396,6100.0
2005-12-01 11:55:00,43.43,43.53,43.41,43.5,8400.0,29.4095,29.4772,29.396,29.4569,8400.0
2005-12-01 12:00:00,43.5,43.5,43.46,43.48,4500.0,29.4569,29.4569,29.4298,29.4434,4500.0
2005-12-01 12:05:00,43.49,43.6,43.49,43.58,17400.0,29.4501,29.5246,29.4501,29.5111,17400.0
2005-12-01 12:10:00,43.58,43.58,43.53,43.55,5900.0,29.5111,29.5111,29.4772,29.4908,5900.0
2005-12-01 12:15:00,43.55,43.56,43.54,43.56,7000.0,29.4908,29.4975,29.484,29.4975,7000.0
2005-12-01 12:20:00,43.55,43.56,43.54,43.55,5500.0,29.4908,29.4975,29.484,29.4908,5500.0
2005-12-01 12:25:00,43.54,43.57,43.48,43.48,18000.0,29.484,29.5043,29.4434,29.4434,18000.0
2005-12-01 12:30:00,43.49,43.5,43.46,43.48,3800.0,29.4501,29.4569,29.4298,29.4434,3800.0
2005-12-01 12:35:00,43.48,43.55,43.47,43.55,6900.0,29.4434,29.4908,29.4366,29.4908,6900.0
2005-12-01 12:40:00,43.54,43.55,43.5,43.5,10100.0,29.484,29.4908,29.4569,29.4569,10100.0
2005-12-01 12:45:00,43.5,43.51,43.5,43.5,3000.0,29.4569,29.4637,29.4569,29.4569,3000.0
2005-12-01 12:50:00,43.51,43.53,43.49,43.49,12200.0,29.4637,29.4772,29.4501,29.4501,12200.0
2005-12-01 12:55:00,43.49,43.51,43.49,43.49,8400.0,29.4501,29.4637,29.4501,29.4501,8400.0
2005-12-01 13:00:00,43.5,43.5,43.5,43.5,16000.0,29.4569,29.4569,29.4569,29.4569,16000.0
2005-12-01 13:05:00,43.5,43.5,43.49,43.49,15500.0,29.4569,29.4569,29.4501,29.4501,15500.0
2005-12-01 13:10:00,43.5,43.5,43.49,43.49,2300.0,29.4569,29.4569,29.4501,29.4501,2300.0
2005-12-01 13:15:00,43.5,43.5,43.48,43.48,10700.0,29.4569,29.4569,29.4434,29.4434,10700.0
2005-12-01 13:20:00,43.48,43.5,43.46,43.48,112400.0,29.4434,29.4569,29.4298,29.4434,112400.0
2005-12-01 13:25:00,43.49,43.49,43.46,43.49,6900.0,29.4501,29.4501,29.4298,29.4501,6900.0
2005-12-01 13:30:00,43.49,43.49,43.48,43.49,1800.0,29.4501,29.4501,29.4434,29.4501,1800.0
2005-12-01 13:35:00,43.49,43.49,43.46,43.47,5100.0,29.4501,29.4501,29.4298,29.4366,5100.0
2005-12-01 13:40:00,43.47,43.47,43.46,43.47,8400.0,29.4366,29.4366,29.4298,29.4366,8400.0
2005-12-01 13:45:00,43.47,43.47,43.46,43.46,4100.0,29.4366,29.4366,29.4298,29.4298,4100.0
2005-12-01 13:50:00,43.47,43.47,43.46,43.47,8600.0,29.4366,29.4366,29.4298,29.4366,8600.0
2005-12-01 13:55:00,43.47,43.53,43.46,43.5,23700.0,29.4366,29.4772,29.4298,29.4569,23700.0
2005-12-01 14:00:00,43.5,43.54,43.45,43.45,17200.0,29.4569,29.484,29.4231,29.4231,17200.0
2005-12-01 14:05:00,43.45,43.45,43.35,43.36,19300.0,29.4231,29.4231,29.3553,29.3621,19300.0
2005-12-01 14:10:00,43.38,43.41,43.35,43.35,68100.0,29.3757,29.396,29.3553,29.3553,68100.0
2005-12-01 14:15:00,43.35,43.36,43.31,43.32,28100.0,29.3553,29.3621,29.3283,29.335,28100.0
2005-12-01 14:20:00,43.33,43.34,43.27,43.29,15100.0,29.3418,29.3486,29.3012,29.3147,15100.0
2005-12-01 14:25:00,43.27,43.28,43.12,43.2,19500.0,29.3012,29.3079,29.1996,29.2538,19500.0
2005-12-01 14:30:00,43.18,43.18,43.14,43.16,11800.0,29.2402,29.2402,29.2131,29.2267,11800.0
2005-12-01 14:35:00,43.16,43.26,43.16,43.25,11000.0,29.2267,29.2944,29.2267,29.2876,11000.0
2005-12-01 14:40:00,43.25,43.27,43.24,43.27,13100.0,29.2876,29.3012,29.2808,29.3012,13100.0
2005-12-01 14:45:00,43.26,43.28,43.24,43.26,6900.0,29.2944,29.3079,29.2808,29.2944,6900.0
2005-12-01 14:50:00,43.25,43.28,43.24,43.26,11900.0,29.2876,29.3079,29.2808,29.2944,11900.0
2005-12-01 14:55:00,43.26,43.33,43.26,43.33,5800.0,29.2944,29.3418,29.2944,29.3418,5800.0
2005-12-01 15:00:00,43.29,43.41,43.26,43.31,21200.0,29.3147,29.396,29.2944,29.3283,21200.0
2005-12-01 15:05:00,43.31,43.31,43.29,43.3,20800.0,29.3283,29.3283,29.3147,29.3215,20800.0
2005-12-01 15:10:00,43.26,43.26,43.2,43.2,36900.0,29.2944,29.2944,29.2538,29.2538,36900.0
2005-12-01 15:15:00,43.21,43.22,43.2,43.21,12500.0,29.2605,29.2673,29.2538,29.2605,12500.0
2005-12-01 15:20:00,43.22,43.22,43.21,43.22,10000.0,29.2673,29.2673,29.2605,29.2673,10000.0
2005-12-01 15:25:00,43.23,43.26,43.2,43.22,52000.0,29.2741,29.2944,29.2538,29.2673,52000.0
2005-12-01 15:30:00,43.21,43.28,43.1,43.28,257100.0,29.2605,29.3079,29.186,29.3079,257100.0
2005-12-01 15:35:00,43.26,43.26,43.15,43.22,128700.0,29.2944,29.2944,29.2199,29.2673,128700.0
2005-12-01 15:40:00,43.23,43.32,43.21,43.23,27600.0,29.2741,29.335,29.2605,29.2741,27600.0
2005-12-01 15:45:00,43.29,43.29,43.18,43.26,19600.0,29.3147,29.3147,29.2402,29.2944,19600.0
2005-12-01 15:50:00,43.26,43.39,43.25,43.35,38400.0,29.2944,29.3824,29.2876,29.3553,38400.0
2005-12-01 15:55:00,43.34,43.49,43.34,43.39,43600.0,29.3486,29.4501,29.3486,29.3824,43600.0
2005-12-02 09:30:00,43.25,43.26,43.1,43.15,25800.0,29.2876,29.2944,29.186,29.2199,25800.0
2005-12-02 09:35:00,43.17,43.17,43.01,43.15,3500.0,29.2334,29.2334,29.1251,29.2199,3500.0
2005-12-02 09:40:00,43.03,43.03,42.6,42.84,16600.0,29.1386,29.1386,28.8475,29.01,16600.0
2005-12-02 09:45:00,42.78,42.9,42.78,42.87,5200.0,28.9693,29.0506,28.9693,29.0303,5200.0
2005-12-02 09:50:00,42.83,42.88,42.68,42.68,6600.0,29.0032,29.0371,28.9016,28.9016,6600.0
2005-12-02 09:55:00,42.7,42.74,42.65,42.68,6300.0,28.9152,28.9423,28.8813,28.9016,6300.0
2005-12-02 10:00:00,42.69,42.88,42.68,42.88,7600.0,28.9084,29.0371,28.9016,29.0371,7600.0
2005-12-02 10:05:00,42.88,43.04,42.81,43.02,7900.0,29.0371,29.1454,28.9897,29.1319,7900.0
2005-12-02 10:10:00,43.02,43.15,43.01,43.15,83400.0,29.1319,29.2199,29.1251,29.2199,83400.0
2005-12-02 10:15:00,43.13,43.25,43.13,43.25,6700.0,29.2064,29.2876,29.2064,29.2876,6700.0
2005-12-02 10:20:00,43.26,43.68,43.26,43.68,27600.0,29.2944,29.5788,29.2944,29.5788,27600.0
2005-12-02 10:25:00,43.68,43.68,43.45,43.45,19100.0,29.5788,29.5788,29.4231,29.4231,19100.0
2005-12-02 10:30:00,43.44,43.59,43.39,43.59,18000.0,29.4163,29.5179,29.3824,29.5179,18000.0
2005-12-02 10:35:00,43.59,43.74,43.41,43.42,37700.0,29.5179,29.6194,29.396,29.4027,37700.0
2005-12-02 10:40:00,43.4,43.42,43.38,43.42,5400.0,29.3892,29.4027,29.3757,29.4027,5400.0
2005-12-02 10:45:00,43.42,43.48,43.37,43.37,6900.0,29.4027,29.4434,29.3689,29.3689,6900.0
2005-12-02 10:50:00,43.38,43.4,43.32,43.38,6500.0,29.3757,29.3892,29.335,29.3757,6500.0
2005-12-02 10:55:00,43.38,43.38,43.31,43.36,4800.0,29.3757,29.3757,29.3283,29.3621,4800.0
2005-12-02 11:00:00,43.35,43.46,43.33,43.44,3700.0,29.3553,29.4298,29.3418,29.4163,3700.0
2005-12-02 11:05:00,43.43,43.44,43.41,43.43,3100.0,29.4095,29.4163,29.396,29.4095,3100.0
2005-12-02 11:10:00,43.43,43.43,43.37,43.42,3100.0,29.4095,29.4095,29.3689,29.4027,3100.0
2005-12-02 11:15:00,43.41,43.48,43.38,43.48,23000.0,29.396,29.4434,29.3757,29.4434,23000.0
2005-12-02 11:20:00,43.48,43.48,43.47,43.48,4600.0,29.4434,29.4434,29.4366,29.4434,4600.0
2005-12-02 11:25:00,43.48,43.5,43.46,43.49,20600.0,29.4434,29.4569,29.4298,29.4501,20600.0
2005-12-02 11:30:00,43.47,43.51,43.46,43.49,70300.0,29.4366,29.4637,29.4298,29.4501,70300.0
2005-12-02 11:35:00,43.5,43.65,43.5,43.55,21900.0,29.4569,29.5585,29.4569,29.4908,21900.0
2005-12-02 11:40:00,43.55,43.6,43.55,43.57,35100.0,29.4908,29.5246,29.4908,29.5043,35100.0
2005-12-02 11:45:00,43.57,43.6,43.55,43.6,4500.0,29.5043,29.5246,29.4908,29.5246,4500.0
2005-12-02 11:50:00,43.6,43.6,43.58,43.59,2600.0,29.5246,29.5246,29.5111,29.5179,2600.0
2005-12-02 11:55:00,43.6,43.6,43.55,43.55,13000.0,29.5246,29.5246,29.4908,29.4908,13000.0
2005-12-02 12:00:00,43.54,43.55,43.54,43.54,5500.0,29.484,29.4908,29.484,29.484,5500.0
2005-12-02 12:05:00,43.54,43.55,43.52,43.52,7100.0,29.484,29.4908,29.4705,29.4705,7100.0
2005-12-02 12:10:00,43.5,43.5,43.47,43.48,6300.0,29.4569,29.4569,29.4366,29.4434,6300.0
2005-12-02 12:15:00,43.47,43.47,43.38,43.41,5000.0,29.4366,29.4366,29.3757,29.396,5000.0
2005-12-02 12:20:00,43.41,43.42,43.41,43.42,1200.0,29.396,29.4027,29.396,29.4027,1200.0
2005-12-02 12:25:00,43.42,43.42,43.36,43.36,53400.0,29.4027,29.4027,29.3621,29.3621,53400.0
2005-12-02 12:30:00,43.36,43.36,43.32,43.32,4500.0,29.3621,29.3621,29.335,29.335,4500.0
2005-12-02 12:35:00,43.33,43.33,43.32,43.33,9000.0,29.3418,29.3418,29.335,29.3418,9000.0
2005-12-02 12:40:00,43.33,43.33,43.3,43.3,8300.0,29.3418,29.3418,29.3215,29.3215,8300.0
2005-12-02 12:45:00,43.28,43.28,43.26,43.28,11400.0,29.3079,29.3079,29.2944,29.3079,11400.0
2005-12-02 12:50:00,43.28,43.28,43.21,43.21,2200.0,29.3079,29.3079,29.2605,29.2605,2200.0
2005-12-02 12:55:00,43.2,43.24,43.19,43.24,6800.0,29.2538,29.2808,29.247,29.2808,6800.0
2005-12-02 13:00:00,43.23,43.24,43.23,43.24,4200.0,29.2741,29.2808,29.2741,29.2808,4200.0
2005-12-02 13:05:00,43.23,43.23,43.22,43.23,2700.0,29.2741,29.2741,29.2673,29.2741,2700.0
2005-12-02 13:10:00,43.22,43.22,43.16,43.2,16900.0,29.2673,29.2673,29.2267,29.2538,16900.0
2005-12-02 13:15:00,43.2,43.2,43.15,43.15,8100.0,29.2538,29.2538,29.2199,29.2199,8100.0
2005-12-02 13:20:00,43.14,43.17,43.1,43.1,14300.0,29.2131,29.2334,29.186,29.186,14300.0
2005-12-02 13:25:00,43.08,43.11,43.08,43.09,4000.0,29.1725,29.1928,29.1725,29.1793,4000.0
2005-12-02 13:30:00,43.1,43.1,43.08,43.08,3500.0,29.186,29.186,29.1725,29.1725,3500.0
2005-12-02 13:35:00,43.06,43.06,43.01,43.02,5600.0,29.159,29.159,29.1251,29.1319,5600.0
2005-12-02 13:40:00,43.01,43.01,42.97,43.0,4500.0,29.1251,29.1251,29.098,29.1183,4500.0
2005-12-02 13:45:00,42.99,43.01,42.99,42.99,3100.0,29.1116,29.1251,29.1116,29.1116,3100.0
2005-12-02 13:50:00,42.98,43.0,42.98,42.99,101800.0,29.1048,29.1183,29.1048,29.1116,101800.0
2005-12-02 13:55:00,42.99,43.0,42.97,42.98,8400.0,29.1116,29.1183,29.098,29.1048,8400.0
2005-12-02 14:00:00,42.97,43.02,42.96,43.0,8200.0,29.098,29.1319,29.0912,29.1183,8200.0
2005-12-02 14:05:00,43.01,43.04,42.99,43.04,3200.0,29.1251,29.1454,29.1116,29.1454,3200.0
2005-12-02 14:10:00,43.05,43.07,43.04,43.06,4900.0,29.1522,29.1657,29.1454,29.159,4900.0
2005-12-02 14:15:00,43.06,43.07,43.02,43.05,4100.0,29.159,29.1657,29.1319,29.1522,4100.0
2005-12-02 14:20:00,43.06,43.06,43.05,43.05,2600.0,29.159,29.159,29.1522,29.1522,2600.0
2005-12-02 14:25:00,43.03,43.08,43.02,43.05,5500.0,29.1386,29.1725,29.1319,29.1522,5500.0
2005-12-02 14:30:00,43.05,43.07,43.03,43.07,6700.0,29.1522,29.1657,29.1386,29.1657,6700.0
2005-12-02 14:35:00,43.08,43.09,43.07,43.07,1500.0,29.1725,29.1793,29.1657,29.1657,1500.0
2005-12-02 14:40:00,43.07,43.08,43.0,43.03,10800.0,29.1657,29.1725,29.1183,29.1386,10800.0
2005-12-02 14:45:00,42.98,43.04,42.98,42.98,3700.0,29.1048,29.1454,29.1048,29.1048,3700.0
2005-12-02 14:50:00,43.02,43.05,42.99,43.05,7200.0,29.1319,29.1522,29.1116,29.1522,7200.0
2005-12-02 14:55:00,43.04,43.07,43.03,43.03,3600.0,29.1454,29.1657,29.1386,29.1386,3600.0
2005-12-02 15:00:00,43.03,43.05,43.0,43.0,4100.0,29.1386,29.1522,29.1183,29.1183,4100.0
2005-12-02 15:05:00,43.0,43.07,43.0,43.07,10800.0,29.1183,29.1657,29.1183,29.1657,10800.0
2005-12-02 15:10:00,43.07,43.16,43.07,43.16,8500.0,29.1657,29.2267,29.1657,29.2267,8500.0
2005-12-02 15:15:00,43.14,43.21,43.14,43.21,7200.0,29.2131,29.2605,29.2131,29.2605,7200.0
2005-12-02 15:20:00,43.21,43.28,43.21,43.26,12600.0,29.2605,29.3079,29.2605,29.2944,12600.0
2005-12-02 15:25:00,43.25,43.25,43.16,43.18,7900.0,29.2876,29.2876,29.2267,29.2402,7900.0
2005-12-02 15:30:00,43.14,43.19,43.13,43.15,6600.0,29.2131,29.247,29.2064,29.2199,6600.0
2005-12-02 15:35:00,43.15,43.24,43.13,43.24,11300.0,29.2199,29.2808,29.2064,29.2808,11300.0
2005-12-02 15:40:00,43.25,43.27,43.24,43.27,6400.0,29.2876,29.3012,29.2808,29.3012,6400.0
2005-12-02 15:45:00,43.26,43.36,43.26,43.32,13300.0,29.2944,29.3621,29.2944,29.335,13300.0
2005-12-02 15:50:00,43.3,43.3,43.18,43.2,15700.0,29.3215,29.3215,29.2402,29.2538,15700.0
2005-12-02 15:55:00,43.2,43.25,43.19,43.2,19200.0,29.2538,29.2876,29.247,29.2538,19200.0
2005-12-05 09:30:00,43.22,43.25,43.21,43.25,20200.0,29.2673,29.2876,29.2605,29.2876,20200.0
2005-12-05 09:35:00,43.26,43.62,43.26,43.31,23000.0,29.2944,29.5382,29.2944,29.3283,23000.0
2005-12-05 09:40:00,43.31,43.31,43.26,43.26,8400.0,29.3283,29.3283,29.2944,29.2944,8400.0
2005-12-05 09:45:00,43.27,43.4,43.27,43.33,17600.0,29.3012,29.3892,29.3012,29.3418,17600.0
2005-12-05 09:50:00,43.33,43.33,43.26,43.27,9800.0,29.3418,29.3418,29.2944,29.3012,9800.0
2005-12-05 09:55:00,43.26,43.27,43.26,43.26,5800.0,29.2944,29.3012,29.2944,29.2944,5800.0
2005-12-05 10:00:00,43.27,43.27,43.17,43.17,9900.0,29.3012,29.3012,29.2334,29.2334,9900.0
2005-12-05 10:05:00,43.17,43.18,43.08,43.08,15800.0,29.2334,29.2402,29.1725,29.1725,15800.0
2005-12-05 10:10:00,43.07,43.08,43.0,43.01,18000.0,29.1657,29.1725,29.1183,29.1251,18000.0
2005-12-05 10:15:00,43.0,43.01,42.97,42.97,45700.0,29.1183,29.1251,29.098,29.098,45700.0
2005-12-05 10:20:00,42.97,43.0,42.96,42.98,33400.0,29.098,29.1183,29.0912,29.1048,33400.0
2005-12-05 10:25:00,42.98,42.98,42.95,42.95,11000.0,29.1048,29.1048,29.0845,29.0845,11000.0
2005-12-05 10:30:00,42.95,42.96,42.94,42.94,7900.0,29.0845,29.0912,29.0777,29.0777,7900.0
2005-12-05 10:35:00,42.94,42.95,42.91,42.94,25100.0,29.0777,29.0845,29.0574,29.0777,25100.0
2005-12-05 10:40:00,42.94,42.95,42.94,42.95,8600.0,29.0777,29.0845,29.0777,29.0845,8600.0
2005-12-05 10:45:00,42.95,43.25,42.95,43.25,13300.0,29.0845,29.2876,29.0845,29.2876,13300.0
2005-12-05 10:50:00,43.24,43.42,43.24,43.26,14800.0,29.2808,29.4027,29.2808,29.2944,14800.0
2005-12-05 10:55:00,43.28,43.35,43.25,43.26,17100.0,29.3079,29.3553,29.2876,29.2944,17100.0
2005-12-05 11:00:00,43.26,43.38,43.26,43.38,9100.0,29.2944,29.3757,29.2944,29.3757,9100.0
2005-12-05 11:05:00,43.38,43.38,43.36,43.38,9300.0,29.3757,29.3757,29.3621,29.3757,9300.0
2005-12-05 11:10:00,43.39,43.4,43.24,43.24,18500.0,29.3824,29.3892,29.2808,29.2808,18500.0
2005-12-05 11:15:00,43.25,43.28,43.22,43.28,3700.0,29.2876,29.3079,29.2673,29.3079,3700.0
2005-12-05 11:20:00,43.28,43.33,43.25,43.28,8000.0,29.3079,29.3418,29.2876,29.3079,8000.0
2005-12-05 11:25:00,43.31,43.34,43.31,43.34,4000.0,29.3283,29.3486,29.3283,29.3486,4000.0
2005-12-05 11:30:00,43.34,43.34,43.28,43.29,6100.0,29.3486,29.3486,29.3079,29.3147,6100.0
2005-12-05 11:35:00,43.29,43.3,43.25,43.28,4000.0,29.3147,29.3215,29.2876,29.3079,4000.0
2005-12-05 11:40:00,43.28,43.28,43.26,43.26,4200.0,29.3079,29.3079,29.2944,29.2944,4200.0
2005-12-05 11:45:00,43.27,43.27,43.18,43.18,5700.0,29.3012,29.3012,29.2402,29.2402,5700.0
2005-12-05 11:50:00,43.19,43.2,43.18,43.19,2000.0,29.247,29.2538,29.2402,29.247,2000.0
2005-12-05 11:55:00,43.19,43.19,43.18,43.19,3200.0,29.247,29.247,29.2402,29.247,3200.0
2005-12-05 12:00:00,43.19,43.25,43.19,43.25,4800.0,29.247,29.2876,29.247,29.2876,4800.0
2005-12-05 12:05:00,43.27,43.27,43.24,43.27,5100.0,29.3012,29.3012,29.2808,29.3012,5100.0
2005-12-05 12:10:00,43.26,43.29,43.25,43.29,2500.0,29.2944,29.3147,29.2876,29.3147,2500.0
2005-12-05 12:15:00,43.29,43.29,43.27,43.28,8400.0,29.3147,29.3147,29.3012,29.3079,8400.0
2005-12-05 12:20:00,43.28,43.3,43.27,43.3,2200.0,29.3079,29.3215,29.3012,29.3215,2200.0
2005-12-05 12:25:00,43.3,43.3,43.28,43.28,6700.0,29.3215,29.3215,29.3079,29.3079,6700.0
2005-12-05 12:30:00,43.28,43.31,43.27,43.31,2000.0,29.3079,29.3283,29.3012,29.3283,2000.0
2005-12-05 12:35:00,43.31,43.36,43.3,43.35,10100.0,29.3283,29.3621,29.3215,29.3553,10100.0
2005-12-05 12:40:00,43.34,43.39,43.3,43.39,6100.0,29.3486,29.3824,29.3215,29.3824,6100.0
2005-12-05 12:45:00,43.39,43.4,43.36,43.36,4700.0,29.3824,29.3892,29.3621,29.3621,4700.0
2005-12-05 12:50:00,43.36,43.36,43.29,43.31,7000.0,29.3621,29.3621,29.3147,29.3283,7000.0
2005-12-05 12:55:00,43.31,43.35,43.31,43.35,2300.0,29.3283,29.3553,29.3283,29.3553,2300.0
2005-12-05 13:00:00,43.34,43.35,43.32,43.32,6000.0,29.3486,29.3553,29.335,29.335,6000.0
2005-12-05 13:05:00,43.34,43.34,43.3,43.3,4600.0,29.3486,29.3486,29.3215,29.3215,4600.0
2005-12-05 13:10:00,43.3,43.31,43.19,43.21,9200.0,29.3215,29.3283,29.247,29.2605,9200.0
2005-12-05 13:15:00,43.22,43.27,43.21,43.27,4900.0,29.2673,29.3012,29.2605,29.3012,4900.0
2005-12-05 13:20:00,43.28,43.28,43.22,43.28,6500.0,29.3079,29.3079,29.2673,29.3079,6500.0
2005-12-05 13:25:00,43.28,43.31,43.28,43.31,3600.0,29.3079,29.3283,29.3079,29.3283,3600.0
2005-12-05 13:30:00,43.32,43.32,43.26,43.26,6600.0,29.335,29.335,29.2944,29.2944,6600.0
2005-12-05 13:35:00,43.27,43.31,43.25,43.29,2900.0,29.3012,29.3283,29.2876,29.3147,2900.0
2005-12-05 13:40:00,43.3,43.31,43.29,43.31,1900.0,29.3215,29.3283,29.3147,29.3283,1900.0
2005-12-05 13:45:00,43.31,43.34,43.29,43.31,4700.0,29.3283,29.3486,29.3147,29.3283,4700.0
2005-12-05 13:50:00,43.32,43.32,43.23,43.23,7500.0,29.335,29.335,29.2741,29.2741,7500.0
2005-12-05 13:55:00,43.24,43.24,43.21,43.22,3500.0,29.2808,29.2808,29.2605,29.2673,3500.0
2005-12-05 14:00:00,43.2,43.2,43.18,43.2,3500.0,29.2538,29.2538,29.2402,29.2538,3500.0
2005-12-05 14:05:00,43.2,43.2,43.14,43.14,5700.0,29.2538,29.2538,29.2131,29.2131,5700.0
2005-12-05 14:10:00,43.16,43.2,43.15,43.16,26400.0,29.2267,29.2538,29.2199,29.2267,26400.0
2005-12-05 14:15:00,43.16,43.16,43.09,43.09,14600.0,29.2267,29.2267,29.1793,29.1793,14600.0
2005-12-05 14:20:00,43.09,43.14,43.09,43.13,12400.0,29.1793,29.2131,29.1793,29.2064,12400.0
2005-12-05 14:25:00,43.14,43.2,43.13,43.19,11200.0,29.2131,29.2538,29.2064,29.247,11200.0
2005-12-05 14:30:00,43.19,43.2,43.18,43.2,10300.0,29.247,29.2538,29.2402,29.2538,10300.0
2005-12-05 14:35:00,43.19,43.23,43.19,43.21,10900.0,29.247,29.2741,29.247,29.2605,10900.0
2005-12-05 14:40:00,43.22,43.24,43.19,43.23,4300.0,29.2673,29.2808,29.247,29.2741,4300.0
2005-12-05 14:45:00,43.24,43.27,43.21,43.24,7300.0,29.2808,29.3012,29.2605,29.2808,7300.0
2005-12-05 14:50:00,43.23,43.26,43.23,43.23,3800.0,29.2741,29.2944,29.2741,29.2741,3800.0
2005-12-05 14:55:00,43.23,43.25,43.21,43.24,9500.0,29.2741,29.2876,29.2605,29.2808,9500.0
2005-12-05 15:00:00,43.21,43.27,43.21,43.25,7200.0,29.2605,29.3012,29.2605,29.2876,7200.0
2005-12-05 15:05:00,43.27,43.28,43.23,43.23,6400.0,29.3012,29.3079,29.2741,29.2741,6400.0
2005-12-05 15:10:00,43.25,43.25,43.21,43.25,4600.0,29.2876,29.2876,29.2605,29.2876,4600.0
2005-12-05 15:15:00,43.25,43.29,43.24,43.27,13300.0,29.2876,29.3147,29.2808,29.3012,13300.0
2005-12-05 15:20:00,43.28,43.36,43.26,43.36,5200.0,29.3079,29.3621,29.2944,29.3621,5200.0
2005-12-05 15:25:00,43.36,43.36,43.31,43.36,18300.0,29.3621,29.3621,29.3283,29.3621,18300.0
2005-12-05 15:30:00,43.36,43.5,43.36,43.49,18500.0,29.3621,29.4569,29.3621,29.4501,18500.0
2005-12-05 15:35:00,43.49,43.7,43.49,43.7,65500.0,29.4501,29.5923,29.4501,29.5923,65500.0
2005-12-05 15:40:00,43.7,43.7,43.53,43.59,51600.0,29.5923,29.5923,29.4772,29.5179,51600.0
2005-12-05 15:45:00,43.6,43.6,43.55,43.59,39200.0,29.5246,29.5246,29.4908,29.5179,39200.0
2005-12-05 15:50:00,43.59,43.67,43.58,43.63,70500.0,29.5179,29.572,29.5111,29.5449,70500.0
2005-12-05 15:55:00,43.63,43.64,43.54,43.54,46000.0,29.5449,29.5517,29.484,29.484,46000.0
2005-12-06 09:30:00,43.7,43.84,43.7,43.76,27800.0,29.5923,29.6872,29.5923,29.633,27800.0
2005-12-06 09:35:00,43.75,43.84,43.7,43.73,15800.0,29.6262,29.6872,29.5923,29.6127,15800.0
2005-12-06 09:40:00,43.71,43.71,43.59,43.62,11600.0,29.5991,29.5991,29.5179,29.5382,11600.0
2005-12-06 09:45:00,43.63,43.63,43.61,43.62,6900.0,29.5449,29.5449,29.5314,29.5382,6900.0
2005-12-06 09:50:00,43.61,43.64,43.61,43.64,4200.0,29.5314,29.5517,29.5314,29.5517,4200.0
2005-12-06 09:55:00,43.64,43.65,43.6,43.65,14400.0,29.5517,29.5585,29.5246,29.5585,14400.0
2005-12-06 10:00:00,43.66,43.74,43.65,43.73,22100.0,29.5653,29.6194,29.5585,29.6127,22100.0
2005-12-06 10:05:00,43.73,43.73,43.65,43.65,14600.0,29.6127,29.6127,29.5585,29.5585,14600.0
2005-12-06 10:10:00,43.63,43.63,43.58,43.62,30800.0,29.5449,29.5449,29.5111,29.5382,30800.0
2005-12-06 10:15:00,43.62,43.62,43.58,43.58,17100.0,29.5382,29.5382,29.5111,29.5111,17100.0
2005-12-06 10:20:00,43.59,43.59,43.58,43.59,16200.0,29.5179,29.5179,29.5111,29.5179,16200.0
2005-12-06 10:25:00,43.6,43.61,43.6,43.6,33100.0,29.5246,29.5314,29.5246,29.5246,33100.0
2005-12-06 10:30:00,43.6,43.63,43.6,43.62,11500.0,29.5246,29.5449,29.5246,29.5382,11500.0
2005-12-06 10:35:00,43.62,43.65,43.62,43.65,24100.0,29.5382,29.5585,29.5382,29.5585,24100.0
2005-12-06 10:40:00,43.65,43.66,43.64,43.64,14000.0,29.5585,29.5653,29.5517,29.5517,14000.0
2005-12-06 10:45:00,43.64,43.64,43.59,43.6,11600.0,29.5517,29.5517,29.5179,29.5246,11600.0
2005-12-06 10:50:00,43.59,43.6,43.58,43.59,11300.0,29.5179,29.5246,29.5111,29.5179,11300.0
2005-12-06 10:55:00,43.59,43.6,43.59,43.6,5100.0,29.5179,29.5246,29.5179,29.5246,5100.0
2005-12-06 11:00:00,43.6,43.61,43.58,43.6,8900.0,29.5246,29.5314,29.5111,29.5246,8900.0
2005-12-06 11:05:00,43.57,43.63,43.56,43.56,20500.0,29.5043,29.5449,29.4975,29.4975,20500.0
2005-12-06 11:10:00,43.56,43.57,43.55,43.56,11600.0,29.4975,29.5043,29.4908,29.4975,11600.0
2005-12-06 11:15:00,43.56,43.57,43.55,43.57,17800.0,29.4975,29.5043,29.4908,29.5043,17800.0
2005-12-06 11:20:00,43.57,43.6,43.57,43.59,9000.0,29.5043,29.5246,29.5043,29.5179,9000.0
2005-12-06 11:25:00,43.59,43.6,43.56,43.59,6000.0,29.5179,29.5246,29.4975,29.5179,6000.0
2005-12-06 11:30:00,43.59,43.65,43.58,43.64,45700.0,29.5179,29.5585,29.5111,29.5517,45700.0
2005-12-06 11:35:00,43.61,43.61,43.58,43.6,25300.0,29.5314,29.5314,29.5111,29.5246,25300.0
2005-12-06 11:40:00,43.59,43.6,43.57,43.58,9800.0,29.5179,29.5246,29.5043,29.5111,9800.0
2005-12-06 11:45:00,43.58,43.58,43.55,43.55,19700.0,29.5111,29.5111,29.4908,29.4908,19700.0
2005-12-06 11:50:00,43.55,43.57,43.54,43.54,15000.0,29.4908,29.5043,29.484,29.484,15000.0
2005-12-06 11:55:00,43.54,43.54,43.5,43.5,29600.0,29.484,29.484,29.4569,29.4569,29600.0
2005-12-06 12:00:00,43.5,43.5,43.48,43.5,24200.0,29.4569,29.4569,29.4434,29.4569,24200.0
2005-12-06 12:05:00,43.5,43.5,43.49,43.5,9600.0,29.4569,29.4569,29.4501,29.4569,9600.0
2005-12-06 12:10:00,43.5,43.6,43.5,43.6,22500.0,29.4569,29.5246,29.4569,29.5246,22500.0
2005-12-06 12:15:00,43.6,43.62,43.59,43.59,66900.0,29.5246,29.5382,29.5179,29.5179,66900.0
2005-12-06 12:20:00,43.6,43.6,43.56,43.56,11500.0,29.5246,29.5246,29.4975,29.4975,11500.0
2005-12-06 12:25:00,43.56,43.63,43.56,43.61,5300.0,29.4975,29.5449,29.4975,29.5314,5300.0
2005-12-06 12:30:00,43.61,43.62,43.6,43.61,2700.0,29.5314,29.5382,29.5246,29.5314,2700.0
2005-12-06 12:35:00,43.61,43.62,43.61,43.61,2600.0,29.5314,29.5382,29.5314,29.5314,2600.0
2005-12-06 12:40:00,43.62,43.64,43.6,43.6,4800.0,29.5382,29.5517,29.5246,29.5246,4800.0
2005-12-06 12:45:00,43.6,43.63,43.6,43.61,1800.0,29.5246,29.5449,29.5246,29.5314,1800.0
2005-12-06 12:50:00,43.62,43.63,43.61,43.63,1700.0,29.5382,29.5449,29.5314,29.5449,1700.0
2005-12-06 12:55:00,43.64,43.65,43.57,43.58,6500.0,29.5517,29.5585,29.5043,29.5111,6500.0
2005-12-06 13:00:00,43.57,43.59,43.57,43.59,2000.0,29.5043,29.5179,29.5043,29.5179,2000.0
2005-12-06 13:05:00,43.59,43.6,43.57,43.57,6100.0,29.5179,29.5246,29.5043,29.5043,6100.0
2005-12-06 13:10:00,43.57,43.6,43.56,43.57,5400.0,29.5043,29.5246,29.4975,29.5043,5400.0
2005-12-06 13:15:00,43.57,43.57,43.56,43.57,1600.0,29.5043,29.5043,29.4975,29.5043,1600.0
2005-12-06 13:20:00,43.57,43.6,43.55,43.59,4200.0,29.5043,29.5246,29.4908,29.5179,4200.0
2005-12-06 13:25:00,43.59,43.6,43.59,43.59,3300.0,29.5179,29.5246,29.5179,29.5179,3300.0
2005-12-06 13:30:00,43.6,43.6,43.59,43.59,7500.0,29.5246,29.5246,29.5179,29.5179,7500.0
2005-12-06 13:35:00,43.59,43.6,43.57,43.58,6400.0,29.5179,29.5246,29.5043,29.5111,6400.0
2005-12-06 13:40:00,43.58,43.58,43.56,43.57,8000.0,29.5111,29.5111,29.4975,29.5043,8000.0
2005-12-06 13:45:00,43.57,43.57,43.49,43.5,23600.0,29.5043,29.5043,29.4501,29.4569,23600.0
2005-12-06 13:50:00,43.5,43.5,43.49,43.5,9400.0,29.4569,29.4569,29.4501,29.4569,9400.0
2005-12-06 13:55:00,43.5,43.5,43.48,43.49,6800.0,29.4569,29.4569,29.4434,29.4501,6800.0
2005-12-06 14:00:00,43.5,43.52,43.48,43.48,33200.0,29.4569,29.4705,29.4434,29.4434,33200.0
2005-12-06 14:05:00,43.49,43.53,43.49,43.53,39600.0,29.4501,29.4772,29.4501,29.4772,39600.0
2005-12-06 14:10:00,43.53,43.58,43.53,43.58,8100.0,29.4772,29.5111,29.4772,29.5111,8100.0
2005-12-06 14:15:00,43.57,43.62,43.57,43.62,6800.0,29.5043,29.5382,29.5043,29.5382,6800.0
2005-12-06 14:20:00,43.61,43.62,43.6,43.61,3300.0,29.5314,29.5382,29.5246,29.5314,3300.0
2005-12-06 14:25:00,43.6,43.65,43.6,43.65,2700.0,29.5246,29.5585,29.5246,29.5585,2700.0
2005-12-06 14:30:00,43.65,43.76,43.65,43.74,19400.0,29.5585,29.633,29.5585,29.6194,19400.0
2005-12-06 14:35:00,43.75,43.75,43.72,43.74,7600.0,29.6262,29.6262,29.6059,29.6194,7600.0
2005-12-06 14:40:00,43.74,43.75,43.68,43.7,9200.0,29.6194,29.6262,29.5788,29.5923,9200.0
2005-12-06 14:45:00,43.7,43.7,43.68,43.69,2900.0,29.5923,29.5923,29.5788,29.5856,2900.0
2005-12-06 14:50:00,43.7,43.72,43.69,43.69,25900.0,29.5923,29.6059,29.5856,29.5856,25900.0
2005-12-06 14:55:00,43.69,43.75,43.69,43.75,12600.0,29.5856,29.6262,29.5856,29.6262,12600.0
2005-12-06 15:00:00,43.74,43.75,43.67,43.7,19600.0,29.6194,29.6262,29.572,29.5923,19600.0
2005-12-06 15:05:00,43.69,43.71,43.65,43.67,8100.0,29.5856,29.5991,29.5585,29.572,8100.0
2005-12-06 15:10:00,43.66,43.66,43.57,43.57,15600.0,29.5653,29.5653,29.5043,29.5043,15600.0
2005-12-06 15:15:00,43.57,43.58,43.53,43.53,22300.0,29.5043,29.5111,29.4772,29.4772,22300.0
2005-12-06 15:20:00,43.53,43.58,43.53,43.55,15400.0,29.4772,29.5111,29.4772,29.4908,15400.0
2005-12-06 15:25:00,43.55,43.55,43.53,43.54,16600.0,29.4908,29.4908,29.4772,29.484,16600.0
2005-12-06 15:30:00,43.54,43.54,43.49,43.5,8200.0,29.484,29.484,29.4501,29.4569,8200.0
2005-12-06 15:35:00,43.5,43.51,43.5,43.51,14800.0,29.4569,29.4637,29.4569,29.4637,14800.0
2005-12-06 15:40:00,43.51,43.55,43.5,43.54,13800.0,29.4637,29.4908,29.4569,29.484,13800.0
2005-12-06 15:45:00,43.54,43.61,43.54,43.61,6500.0,29.484,29.5314,29.484,29.5314,6500.0
2005-12-06 15:50:00,43.6,43.62,43.59,43.59,22300.0,29.5246,29.5382,29.5179,29.5179,22300.0
2005-12-06 15:55:00,43.59,43.6,43.58,43.6,38000.0,29.5179,29.5246,29.5111,29.5246,38000.0
2005-12-07 09:30:00,43.59,43.8,43.55,43.8,55000.0,29.5179,29.6601,29.4908,29.6601,55000.0
2005-12-07 09:35:00,43.83,44.15,43.83,44.1,30200.0,29.6804,29.8971,29.6804,29.8632,30200.0
2005-12-07 09:40:00,44.09,44.18,44.01,44.1,22500.0,29.8564,29.9174,29.8023,29.8632,22500.0
2005-12-07 09:45:00,44.1,44.1,43.92,43.99,25000.0,29.8632,29.8632,29.7413,29.7887,25000.0
2005-12-07 09:50:00,43.99,44.5,43.99,44.37,29900.0,29.7887,30.1341,29.7887,30.0461,29900.0
2005-12-07 09:55:00,44.39,44.78,44.39,44.73,49000.0,30.0596,30.3237,30.0596,30.2898,49000.0
2005-12-07 10:00:00,44.74,44.74,44.5,44.52,35800.0,30.2966,30.2966,30.1341,30.1476,35800.0
2005-12-07 10:05:00,44.51,44.52,44.42,44.49,44100.0,30.1409,30.1476,30.0799,30.1273,44100.0
2005-12-07 10:10:00,44.5,44.7,44.48,44.65,32300.0,30.1341,30.2695,30.1205,30.2357,32300.0
2005-12-07 10:15:00,44.6,44.73,44.6,44.69,32700.0,30.2018,30.2898,30.2018,30.2627,32700.0
2005-12-07 10:20:00,44.69,44.69,44.56,44.59,15900.0,30.2627,30.2627,30.1747,30.195,15900.0
2005-12-07 10:25:00,44.55,44.55,44.32,44.32,30700.0,30.1679,30.1679,30.0122,30.0122,30700.0
2005-12-07 10:30:00,44.35,44.49,44.3,44.47,16600.0,30.0325,30.1273,29.9986,30.1138,16600.0
2005-12-07 10:35:00,44.5,44.5,44.35,44.36,16800.0,30.1341,30.1341,30.0325,30.0393,16800.0
2005-12-07 10:40:00,44.37,44.43,44.31,44.32,20200.0,30.0461,30.0867,30.0054,30.0122,20200.0
2005-12-07 10:45:00,44.32,44.33,44.28,44.3,16200.0,30.0122,30.019,29.9851,29.9986,16200.0
2005-12-07 10:50:00,44.3,44.3,44.26,44.27,10200.0,29.9986,29.9986,29.9716,29.9783,10200.0
2005-12-07 10:55:00,44.27,44.29,44.25,44.28,26300.0,29.9783,29.9919,29.9648,29.9851,26300.0
2005-12-07 11:00:00,44.25,44.3,44.25,44.26,30100.0,29.9648,29.9986,29.9648,29.9716,30100.0
2005-12-07 11:05:00,44.26,44.34,44.26,44.33,13600.0,29.9716,30.0257,29.9716,30.019,13600.0
2005-12-07 11:10:00,44.33,44.4,44.32,44.4,21100.0,30.019,30.0664,30.0122,30.0664,21100.0
2005-12-07 11:15:00,44.41,44.53,44.4,44.53,26700.0,30.0731,30.1544,30.0664,30.1544,26700.0
2005-12-07 11:20:00,44.53,44.54,44.49,44.52,16400.0,30.1544,30.1612,30.1273,30.1476,16400.0
2005-12-07 11:25:00,44.52,44.62,44.51,44.58,33300.0,30.1476,30.2153,30.1409,30.1883,33300.0
2005-12-07 11:30:00,44.58,44.66,44.55,44.61,48700.0,30.1883,30.2424,30.1679,30.2086,48700.0
2005-12-07 11:35:00,44.62,44.63,44.58,44.59,69600.0,30.2153,30.2221,30.1883,30.195,69600.0
2005-12-07 11:40:00,44.59,44.59,44.57,44.59,27200.0,30.195,30.195,30.1815,30.195,27200.0
2005-12-07 11:45:00,44.59,44.6,44.56,44.56,74200.0,30.195,30.2018,30.1747,30.1747,74200.0
2005-12-07 11:50:00,44.55,44.55,44.45,44.45,17200.0,30.1679,30.1679,30.1002,30.1002,17200.0
2005-12-07 11:55:00,44.46,44.5,44.45,44.49,40800.0,30.107,30.1341,30.1002,30.1273,40800.0
2005-12-07 12:00:00,44.5,44.58,44.49,44.49,19700.0,30.1341,30.1883,30.1273,30.1273,19700.0
2005-12-07 12:05:00,44.5,44.54,44.5,44.51,11600.0,30.1341,30.1612,30.1341,30.1409,11600.0
2005-12-07 12:10:00,44.51,44.54,44.45,44.45,55100.0,30.1409,30.1612,30.1002,30.1002,55100.0
2005-12-07 12:15:00,44.46,44.46,44.39,44.4,22500.0,30.107,30.107,30.0596,30.0664,22500.0
2005-12-07 12:20:00,44.4,44.4,44.25,44.29,18200.0,30.0664,30.0664,29.9648,29.9919,18200.0
2005-12-07 12:25:00,44.29,44.39,44.29,44.36,6500.0,29.9919,30.0596,29.9919,30.0393,6500.0
2005-12-07 12:30:00,44.37,44.39,44.35,44.36,4800.0,30.0461,30.0596,30.0325,30.0393,4800.0
2005-12-07 12:35:00,44.35,44.35,44.34,44.35,3000.0,30.0325,30.0325,30.0257,30.0325,3000.0
2005-12-07 12:40:00,44.34,44.35,44.33,44.34,6400.0,30.0257,30.0325,30.019,30.0257,6400.0
2005-12-07 12:45:00,44.34,44.34,44.33,44.34,2400.0,30.0257,30.0257,30.019,30.0257,2400.0
2005-12-07 12:50:00,44.33,44.34,44.3,44.31,5800.0,30.019,30.0257,29.9986,30.0054,5800.0
2005-12-07 12:55:00,44.3,44.3,44.24,44.25,40500.0,29.9986,29.9986,29.958,29.9648,40500.0
2005-12-07 13:00:00,44.25,44.3,44.22,44.22,11700.0,29.9648,29.9986,29.9445,29.9445,11700.0
2005-12-07 13:05:00,44.22,44.22,44.2,44.21,2300.0,29.9445,29.9445,29.9309,29.9377,2300.0
2005-12-07 13:10:00,44.2,44.22,44.19,44.19,5000.0,29.9309,29.9445,29.9242,29.9242,5000.0
2005-12-07 13:15:00,44.19,44.22,44.17,44.17,17700.0,29.9242,29.9445,29.9106,29.9106,17700.0
2005-12-07 13:20:00,44.2,44.23,44.16,44.23,5900.0,29.9309,29.9512,29.9038,29.9512,5900.0
2005-12-07 13:25:00,44.19,44.22,44.16,44.18,202600.0,29.9242,29.9445,29.9038,29.9174,202600.0
2005-12-07 13:30:00,44.18,44.2,44.11,44.18,21300.0,29.9174,29.9309,29.87,29.9174,21300.0
2005-12-07 13:35:00,44.18,44.19,44.15,44.18,15500.0,29.9174,29.9242,29.8971,29.9174,15500.0
2005-12-07 13:40:00,44.18,44.2,44.15,44.18,9600.0,29.9174,29.9309,29.8971,29.9174,9600.0
2005-12-07 13:45:00,44.17,44.2,44.17,44.2,3900.0,29.9106,29.9309,29.9106,29.9309,3900.0
2005-12-07 13:50:00,44.19,44.2,44.07,44.07,9200.0,29.9242,29.9309,29.8429,29.8429,9200.0
2005-12-07 13:55:00,44.07,44.07,43.89,44.0,44400.0,29.8429,29.8429,29.721,29.7955,44400.0
2005-12-07 14:00:00,44.04,44.05,43.94,43.94,10100.0,29.8226,29.8294,29.7549,29.7549,10100.0
2005-12-07 14:05:00,43.93,43.95,43.92,43.92,12800.0,29.7481,29.7616,29.7413,29.7413,12800.0
2005-12-07 14:10:00,43.91,43.92,43.89,43.89,13400.0,29.7346,29.7413,29.721,29.721,13400.0
2005-12-07 14:15:00,43.9,43.9,43.86,43.87,23400.0,29.7278,29.7278,29.7007,29.7075,23400.0
2005-12-07 14:20:00,43.87,43.87,43.86,43.86,4900.0,29.7075,29.7075,29.7007,29.7007,4900.0
2005-12-07 14:25:00,43.87,43.87,43.79,43.8,10600.0,29.7075,29.7075,29.6533,29.6601,10600.0
2005-12-07 14:30:00,43.79,43.82,43.78,43.78,22000.0,29.6533,29.6736,29.6465,29.6465,22000.0
2005-12-07 14:35:00,43.78,43.79,43.73,43.73,9700.0,29.6465,29.6533,29.6127,29.6127,9700.0
2005-12-07 14:40:00,43.73,43.74,43.71,43.72,17200.0,29.6127,29.6194,29.5991,29.6059,17200.0
2005-12-07 14:45:00,43.71,43.71,43.68,43.68,8200.0,29.5991,29.5991,29.5788,29.5788,8200.0
2005-12-07 14:50:00,43.68,43.68,43.65,43.65,9800.0,29.5788,29.5788,29.5585,29.5585,9800.0
2005-12-07 14:55:00,43.64,43.65,43.58,43.58,16300.0,29.5517,29.5585,29.5111,29.5111,16300.0
2005-12-07 15:00:00,43.6,43.6,43.47,43.47,11100.0,29.5246,29.5246,29.4366,29.4366,11100.0
2005-12-07 15:05:00,43.47,43.48,43.37,43.4,24800.0,29.4366,29.4434,29.3689,29.3892,24800.0
2005-12-07 15:10:00,43.37,43.4,43.36,43.38,6300.0,29.3689,29.3892,29.3621,29.3757,6300.0
2005-12-07 15:15:00,43.38,43.38,43.22,43.22,14100.0,29.3757,29.3757,29.2673,29.2673,14100.0
2005-12-07 15:20:00,43.23,43.41,43.22,43.41,36700.0,29.2741,29.396,29.2673,29.396,36700.0
2005-12-07 15:25:00,43.4,43.51,43.32,43.46,39000.0,29.3892,29.4637,29.335,29.4298,39000.0
2005-12-07 15:30:00,43.45,43.52,43.42,43.42,9000.0,29.4231,29.4705,29.4027,29.4027,9000.0
2005-12-07 15:35:00,43.41,43.42,43.36,43.37,9300.0,29.396,29.4027,29.3621,29.3689,9300.0
2005-12-07 15:40:00,43.37,43.43,43.34,43.36,18100.0,29.3689,29.4095,29.3486,29.3621,18100.0
2005-12-07 15:45:00,43.34,43.36,43.32,43.32,14200.0,29.3486,29.3621,29.335,29.335,14200.0
2005-12-07 15:50:00,43.32,43.35,43.25,43.35,28800.0,29.335,29.3553,29.2876,29.3553,28800.0
2005-12-07 15:55:00,43.35,43.48,43.35,43.39,13800.0,29.3553,29.4434,29.3553,29.3824,13800.0
2005-12-08 09:30:00,43.65,43.65,43.6,43.6,23400.0,29.5585,29.5585,29.5246,29.5246,23400.0
2005-12-08 09:35:00,43.6,43.64,43.37,43.37,10200.0,29.5246,29.5517,29.3689,29.3689,10200.0
2005-12-08 09:40:00,43.35,43.41,43.31,43.39,17300.0,29.3553,29.396,29.3283,29.3824,17300.0
2005-12-08 09:45:00,43.39,43.57,43.37,43.52,26500.0,29.3824,29.5043,29.3689,29.4705,26500.0
2005-12-08 09:50:00,43.54,43.57,43.4,43.4,24100.0,29.484,29.5043,29.3892,29.3892,24100.0
2005-12-08 09:55:00,43.45,43.45,43.39,43.43,3800.0,29.4231,29.4231,29.3824,29.4095,3800.0
2005-12-08 10:00:00,43.44,43.55,43.44,43.54,5900.0,29.4163,29.4908,29.4163,29.484,5900.0
2005-12-08 10:05:00,43.54,43.65,43.54,43.62,24900.0,29.484,29.5585,29.484,29.5382,24900.0
2005-12-08 10:10:00,43.62,43.77,43.62,43.69,18200.0,29.5382,29.6397,29.5382,29.5856,18200.0
2005-12-08 10:15:00,43.69,43.73,43.64,43.69,8000.0,29.5856,29.6127,29.5517,29.5856,8000.0
2005-12-08 10:20:00,43.69,43.71,43.66,43.68,14700.0,29.5856,29.5991,29.5653,29.5788,14700.0
2005-12-08 10:25:00,43.68,43.68,43.55,43.57,18900.0,29.5788,29.5788,29.4908,29.5043,18900.0
2005-12-08 10:30:00,43.58,43.58,43.45,43.45,14000.0,29.5111,29.5111,29.4231,29.4231,14000.0
2005-12-08 10:35:00,43.46,43.53,43.46,43.52,12200.0,29.4298,29.4772,29.4298,29.4705,12200.0
2005-12-08 10:40:00,43.49,43.53,43.49,43.52,5000.0,29.4501,29.4772,29.4501,29.4705,5000.0
2005-12-08 10:45:00,43.53,43.65,43.51,43.65,14700.0,29.4772,29.5585,29.4637,29.5585,14700.0
2005-12-08 10:50:00,43.63,43.65,43.59,43.65,13200.0,29.5449,29.5585,29.5179,29.5585,13200.0
2005-12-08 10:55:00,43.65,43.74,43.65,43.74,6900.0,29.5585,29.6194,29.5585,29.6194,6900.0
2005-12-08 11:00:00,43.74,43.85,43.74,43.82,14600.0,29.6194,29.6939,29.6194,29.6736,14600.0
2005-12-08 11:05:00,43.8,43.8,43.68,43.7,15900.0,29.6601,29.6601,29.5788,29.5923,15900.0
2005-12-08 11:10:00,43.7,43.7,43.66,43.66,10200.0,29.5923,29.5923,29.5653,29.5653,10200.0
2005-12-08 11:15:00,43.69,43.71,43.64,43.69,7800.0,29.5856,29.5991,29.5517,29.5856,7800.0
2005-12-08 11:20:00,43.69,43.69,43.64,43.65,10900.0,29.5856,29.5856,29.5517,29.5585,10900.0
2005-12-08 11:25:00,43.63,43.63,43.6,43.62,20400.0,29.5449,29.5449,29.5246,29.5382,20400.0
2005-12-08 11:30:00,43.64,43.7,43.63,43.7,12200.0,29.5517,29.5923,29.5449,29.5923,12200.0
2005-12-08 11:35:00,43.71,43.87,43.7,43.85,10500.0,29.5991,29.7075,29.5923,29.6939,10500.0
2005-12-08 11:40:00,43.9,44.05,43.88,43.98,51600.0,29.7278,29.8294,29.7142,29.782,51600.0
2005-12-08 11:45:00,43.98,44.0,43.88,43.95,49100.0,29.782,29.7955,29.7142,29.7616,49100.0
2005-12-08 11:50:00,43.93,43.96,43.89,43.9,46800.0,29.7481,29.7684,29.721,29.7278,46800.0
2005-12-08 11:55:00,43.9,43.9,43.87,43.9,4500.0,29.7278,29.7278,29.7075,29.7278,4500.0
2005-12-08 12:00:00,43.89,43.92,43.87,43.9,2600.0,29.721,29.7413,29.7075,29.7278,2600.0
2005-12-08 12:05:00,43.91,43.96,43.85,43.86,37100.0,29.7346,29.7684,29.6939,29.7007,37100.0
2005-12-08 12:10:00,43.91,43.96,43.91,43.93,12500.0,29.7346,29.7684,29.7346,29.7481,12500.0
2005-12-08 12:15:00,43.92,43.96,43.91,43.93,6600.0,29.7413,29.7684,29.7346,29.7481,6600.0
2005-12-08 12:20:00,43.94,43.97,43.94,43.97,5100.0,29.7549,29.7752,29.7549,29.7752,5100.0
2005-12-08 12:25:00,43.98,43.98,43.92,43.94,5300.0,29.782,29.782,29.7413,29.7549,5300.0
2005-12-08 12:30:00,43.95,43.95,43.88,43.88,5400.0,29.7616,29.7616,29.7142,29.7142,5400.0
2005-12-08 12:35:00,43.87,43.92,43.87,43.89,6100.0,29.7075,29.7413,29.7075,29.721,6100.0
2005-12-08 12:40:00,43.9,43.92,43.88,43.88,11600.0,29.7278,29.7413,29.7142,29.7142,11600.0
2005-12-08 12:45:00,43.88,43.88,43.84,43.87,6000.0,29.7142,29.7142,29.6872,29.7075,6000.0
2005-12-08 12:50:00,43.85,43.85,43.8,43.8,10100.0,29.6939,29.6939,29.6601,29.6601,10100.0
2005-12-08 12:55:00,43.8,43.8,43.76,43.76,5700.0,29.6601,29.6601,29.633,29.633,5700.0
2005-12-08 13:00:00,43.78,43.79,43.74,43.75,8400.0,29.6465,29.6533,29.6194,29.6262,8400.0
2005-12-08 13:05:00,43.76,43.76,43.72,43.72,9600.0,29.633,29.633,29.6059,29.6059,9600.0
2005-12-08 13:10:00,43.71,43.74,43.69,43.74,9400.0,29.5991,29.6194,29.5856,29.6194,9400.0
2005-12-08 13:15:00,43.75,43.76,43.71,43.71,8900.0,29.6262,29.633,29.5991,29.5991,8900.0
2005-12-08 13:20:00,43.74,43.76,43.73,43.74,4100.0,29.6194,29.633,29.6127,29.6194,4100.0
2005-12-08 13:25:00,43.75,43.85,43.74,43.8,11200.0,29.6262,29.6939,29.6194,29.6601,11200.0
2005-12-08 13:30:00,43.8,43.84,43.8,43.84,4600.0,29.6601,29.6872,29.6601,29.6872,4600.0
2005-12-08 13:35:00,43.82,43.84,43.79,43.81,7100.0,29.6736,29.6872,29.6533,29.6668,7100.0
2005-12-08 13:40:00,43.8,43.82,43.79,43.8,11700.0,29.6601,29.6736,29.6533,29.6601,11700.0
2005-12-08 13:45:00,43.81,43.82,43.79,43.8,5200.0,29.6668,29.6736,29.6533,29.6601,5200.0
2005-12-08 13:50:00,43.8,43.83,43.79,43.83,7900.0,29.6601,29.6804,29.6533,29.6804,7900.0
2005-12-08 13:55:00,43.81,43.85,43.8,43.81,2200.0,29.6668,29.6939,29.6601,29.6668,2200.0
2005-12-08 14:00:00,43.81,43.85,43.81,43.83,6100.0,29.6668,29.6939,29.6668,29.6804,6100.0
2005-12-08 14:05:00,43.83,43.83,43.79,43.79,13300.0,29.6804,29.6804,29.6533,29.6533,13300.0
2005-12-08 14:10:00,43.79,43.8,43.78,43.79,10800.0,29.6533,29.6601,29.6465,29.6533,10800.0
2005-12-08 14:15:00,43.79,43.8,43.74,43.75,15900.0,29.6533,29.6601,29.6194,29.6262,15900.0
2005-12-08 14:20:00,43.74,43.78,43.62,43.71,21000.0,29.6194,29.6465,29.5382,29.5991,21000.0
2005-12-08 14:25:00,43.71,43.71,43.64,43.64,15600.0,29.5991,29.5991,29.5517,29.5517,15600.0
2005-12-08 14:30:00,43.64,43.66,43.58,43.63,16400.0,29.5517,29.5653,29.5111,29.5449,16400.0
2005-12-08 14:35:00,43.64,43.64,43.52,43.56,19300.0,29.5517,29.5517,29.4705,29.4975,19300.0
2005-12-08 14:40:00,43.57,43.57,43.53,43.56,9600.0,29.5043,29.5043,29.4772,29.4975,9600.0
2005-12-08 14:45:00,43.56,43.58,43.54,43.56,18200.0,29.4975,29.5111,29.484,29.4975,18200.0
2005-12-08 14:50:00,43.56,43.59,43.51,43.57,16000.0,29.4975,29.5179,29.4637,29.5043,16000.0
2005-12-08 14:55:00,43.57,43.6,43.56,43.6,6800.0,29.5043,29.5246,29.4975,29.5246,6800.0
2005-12-08 15:00:00,43.59,43.7,43.59,43.69,23700.0,29.5179,29.5923,29.5179,29.5856,23700.0
2005-12-08 15:05:00,43.69,43.71,43.66,43.69,6400.0,29.5856,29.5991,29.5653,29.5856,6400.0
2005-12-08 15:10:00,43.68,43.68,43.63,43.64,11500.0,29.5788,29.5788,29.5449,29.5517,11500.0
2005-12-08 15:15:00,43.64,43.65,43.62,43.63,8000.0,29.5517,29.5585,29.5382,29.5449,8000.0
2005-12-08 15:20:00,43.63,43.64,43.61,43.62,24100.0,29.5449,29.5517,29.5314,29.5382,24100.0
2005-12-08 15:25:00,43.63,43.7,43.62,43.68,22400.0,29.5449,29.5923,29.5382,29.5788,22400.0
2005-12-08 15:30:00,43.69,43.74,43.68,43.74,26700.0,29.5856,29.6194,29.5788,29.6194,26700.0
2005-12-08 15:35:00,43.74,43.78,43.67,43.69,29900.0,29.6194,29.6465,29.572,29.5856,29900.0
2005-12-08 15:40:00,43.69,43.72,43.68,43.69,21200.0,29.5856,29.6059,29.5788,29.5856,21200.0
2005-12-08 15:45:00,43.68,43.68,43.62,43.64,30900.0,29.5788,29.5788,29.5382,29.5517,30900.0
2005-12-08 15:50:00,43.64,43.65,43.6,43.62,53400.0,29.5517,29.5585,29.5246,29.5382,53400.0
2005-12-08 15:55:00,43.6,43.67,43.6,43.65,55000.0,29.5246,29.572,29.5246,29.5585,55000.0
2005-12-09 09:30:00,43.64,43.69,43.6,43.62,22700.0,29.5517,29.5856,29.5246,29.5382,22700.0
2005-12-09 09:35:00,43.61,43.66,43.56,43.58,3300.0,29.5314,29.5653,29.4975,29.5111,3300.0
2005-12-09 09:40:00,43.7,43.7,43.56,43.57,4300.0,29.5923,29.5923,29.4975,29.5043,4300.0
2005-12-09 09:45:00,43.59,43.68,43.58,43.64,2600.0,29.5179,29.5788,29.5111,29.5517,2600.0
2005-12-09 09:50:00,43.61,43.66,43.61,43.64,6200.0,29.5314,29.5653,29.5314,29.5517,6200.0
2005-12-09 09:55:00,43.64,43.64,43.61,43.61,4300.0,29.5517,29.5517,29.5314,29.5314,4300.0
2005-12-09 10:00:00,43.64,43.65,43.58,43.58,3800.0,29.5517,29.5585,29.5111,29.5111,3800.0
2005-12-09 10:05:00,43.62,43.63,43.61,43.63,2300.0,29.5382,29.5449,29.5314,29.5449,2300.0
2005-12-09 10:10:00,43.63,43.65,43.61,43.61,1400.0,29.5449,29.5585,29.5314,29.5314,1400.0
2005-12-09 10:15:00,43.63,43.65,43.62,43.62,3800.0,29.5449,29.5585,29.5382,29.5382,3800.0
2005-12-09 10:20:00,43.62,43.62,43.5,43.5,4300.0,29.5382,29.5382,29.4569,29.4569,4300.0
2005-12-09 10:25:00,43.5,43.5,43.4,43.4,5400.0,29.4569,29.4569,29.3892,29.3892,5400.0
2005-12-09 10:30:00,43.4,43.43,43.36,43.37,4500.0,29.3892,29.4095,29.3621,29.3689,4500.0
2005-12-09 10:35:00,43.37,43.46,43.37,43.44,4600.0,29.3689,29.4298,29.3689,29.4163,4600.0
2005-12-09 10:40:00,43.38,43.41,43.38,43.4,2200.0,29.3757,29.396,29.3757,29.3892,2200.0
2005-12-09 10:45:00,43.4,43.45,43.39,43.45,5400.0,29.3892,29.4231,29.3824,29.4231,5400.0
2005-12-09 10:50:00,43.44,43.52,43.44,43.52,2700.0,29.4163,29.4705,29.4163,29.4705,2700.0
2005-12-09 10:55:00,43.48,43.54,43.48,43.52,1300.0,29.4434,29.484,29.4434,29.4705,1300.0
2005-12-09 11:00:00,43.52,43.56,43.5,43.52,8500.0,29.4705,29.4975,29.4569,29.4705,8500.0
2005-12-09 11:05:00,43.51,43.56,43.5,43.56,6700.0,29.4637,29.4975,29.4569,29.4975,6700.0
2005-12-09 11:10:00,43.51,43.64,43.51,43.6,15800.0,29.4637,29.5517,29.4637,29.5246,15800.0
2005-12-09 11:15:00,43.61,43.64,43.61,43.62,1700.0,29.5314,29.5517,29.5314,29.5382,1700.0
2005-12-09 11:20:00,43.64,43.65,43.62,43.63,900.0,29.5517,29.5585,29.5382,29.5449,900.0
2005-12-09 11:25:00,43.65,43.65,43.65,43.65,3400.0,29.5585,29.5585,29.5585,29.5585,3400.0
2005-12-09 11:30:00,43.65,43.65,43.6,43.64,5000.0,29.5585,29.5585,29.5246,29.5517,5000.0
2005-12-09 11:35:00,43.64,43.65,43.63,43.65,1900.0,29.5517,29.5585,29.5449,29.5585,1900.0
2005-12-09 11:40:00,43.65,43.65,43.6,43.61,2100.0,29.5585,29.5585,29.5246,29.5314,2100.0
2005-12-09 11:45:00,43.6,43.63,43.56,43.63,3400.0,29.5246,29.5449,29.4975,29.5449,3400.0
2005-12-09 11:50:00,43.62,43.62,43.58,43.62,1900.0,29.5382,29.5382,29.5111,29.5382,1900.0
2005-12-09 11:55:00,43.62,43.62,43.55,43.57,2300.0,29.5382,29.5382,29.4908,29.5043,2300.0
2005-12-09 12:00:00,43.56,43.6,43.5,43.5,9900.0,29.4975,29.5246,29.4569,29.4569,9900.0
2005-12-09 12:05:00,43.5,43.56,43.5,43.53,2000.0,29.4569,29.4975,29.4569,29.4772,2000.0
2005-12-09 12:10:00,43.55,43.62,43.52,43.61,3000.0,29.4908,29.5382,29.4705,29.5314,3000.0
2005-12-09 12:15:00,43.6,43.63,43.59,43.63,1600.0,29.5246,29.5449,29.5179,29.5449,1600.0
2005-12-09 12:20:00,43.64,43.65,43.64,43.64,4100.0,29.5517,29.5585,29.5517,29.5517,4100.0
2005-12-09 12:25:00,43.64,43.64,43.58,43.58,4700.0,29.5517,29.5517,29.5111,29.5111,4700.0
2005-12-09 12:30:00,43.62,43.68,43.62,43.66,1500.0,29.5382,29.5788,29.5382,29.5653,1500.0
2005-12-09 12:35:00,43.65,43.68,43.65,43.65,1900.0,29.5585,29.5788,29.5585,29.5585,1900.0
2005-12-09 12:40:00,43.65,43.65,43.53,43.54,7100.0,29.5585,29.5585,29.4772,29.484,7100.0
2005-12-09 12:45:00,43.53,43.59,43.53,43.55,4300.0,29.4772,29.5179,29.4772,29.4908,4300.0
2005-12-09 12:50:00,43.55,43.65,43.54,43.65,3700.0,29.4908,29.5585,29.484,29.5585,3700.0
2005-12-09 12:55:00,43.65,43.74,43.65,43.74,4800.0,29.5585,29.6194,29.5585,29.6194,4800.0
2005-12-09 13:00:00,43.74,43.8,43.74,43.8,2400.0,29.6194,29.6601,29.6194,29.6601,2400.0
2005-12-09 13:05:00,43.79,43.8,43.73,43.79,4100.0,29.6533,29.6601,29.6127,29.6533,4100.0
2005-12-09 13:10:00,43.8,43.81,43.78,43.8,2200.0,29.6601,29.6668,29.6465,29.6601,2200.0
2005-12-09 13:15:00,43.77,43.77,43.7,43.71,1500.0,29.6397,29.6397,29.5923,29.5991,1500.0
2005-12-09 13:20:00,43.72,43.75,43.72,43.75,1400.0,29.6059,29.6262,29.6059,29.6262,1400.0
2005-12-09 13:25:00,43.74,43.81,43.74,43.79,4800.0,29.6194,29.6668,29.6194,29.6533,4800.0
2005-12-09 13:30:00,43.78,43.79,43.75,43.79,4100.0,29.6465,29.6533,29.6262,29.6533,4100.0
2005-12-09 13:35:00,43.8,43.82,43.8,43.82,2200.0,29.6601,29.6736,29.6601,29.6736,2200.0
2005-12-09 13:40:00,43.8,43.9,43.8,43.9,18800.0,29.6601,29.7278,29.6601,29.7278,18800.0
2005-12-09 13:45:00,43.9,43.98,43.9,43.97,6000.0,29.7278,29.782,29.7278,29.7752,6000.0
2005-12-09 13:50:00,43.98,43.99,43.97,43.97,7700.0,29.782,29.7887,29.7752,29.7752,7700.0
2005-12-09 13:55:00,43.97,43.99,43.97,43.97,32300.0,29.7752,29.7887,29.7752,29.7752,32300.0
2005-12-09 14:00:00,43.98,44.02,43.98,43.99,4600.0,29.782,29.809,29.782,29.7887,4600.0
2005-12-09 14:05:00,44.0,44.0,43.9,43.93,5600.0,29.7955,29.7955,29.7278,29.7481,5600.0
2005-12-09 14:10:00,43.93,43.95,43.9,43.92,2300.0,29.7481,29.7616,29.7278,29.7413,2300.0
2005-12-09 14:15:00,43.92,44.02,43.92,44.0,4400.0,29.7413,29.809,29.7413,29.7955,4400.0
2005-12-09 14:20:00,44.0,44.0,43.98,44.0,2700.0,29.7955,29.7955,29.782,29.7955,2700.0
2005-12-09 14:25:00,43.99,44.0,43.98,43.99,34300.0,29.7887,29.7955,29.782,29.7887,34300.0
2005-12-09 14:30:00,43.99,44.0,43.99,44.0,3400.0,29.7887,29.7955,29.7887,29.7955,3400.0
2005-12-09 14:35:00,44.0,44.0,43.96,43.99,2700.0,29.7955,29.7955,29.7684,29.7887,2700.0
2005-12-09 14:40:00,43.98,43.99,43.95,43.98,3300.0,29.782,29.7887,29.7616,29.782,3300.0
2005-12-09 14:45:00,43.99,44.0,43.96,43.99,2300.0,29.7887,29.7955,29.7684,29.7887,2300.0
2005-12-09 14:50:00,43.98,44.0,43.97,43.99,5000.0,29.782,29.7955,29.7752,29.7887,5000.0
2005-12-09 14:55:00,43.99,43.99,43.98,43.98,8500.0,29.7887,29.7887,29.782,29.782,8500.0
2005-12-09 15:00:00,43.98,43.99,43.94,43.95,6400.0,29.782,29.7887,29.7549,29.7616,6400.0
2005-12-09 15:05:00,43.93,43.94,43.9,43.93,2600.0,29.7481,29.7549,29.7278,29.7481,2600.0
2005-12-09 15:10:00,43.94,43.94,43.92,43.94,6600.0,29.7549,29.7549,29.7413,29.7549,6600.0
2005-12-09 15:15:00,43.94,43.94,43.91,43.94,11800.0,29.7549,29.7549,29.7346,29.7549,11800.0
2005-12-09 15:20:00,43.94,43.95,43.93,43.95,8900.0,29.7549,29.7616,29.7481,29.7616,8900.0
2005-12-09 15:25:00,43.96,43.96,43.95,43.96,20800.0,29.7684,29.7684,29.7616,29.7684,20800.0
2005-12-09 15:30:00,43.96,43.96,43.9,43.91,11100.0,29.7684,29.7684,29.7278,29.7346,11100.0
2005-12-09 15:35:00,43.92,43.92,43.85,43.85,8100.0,29.7413,29.7413,29.6939,29.6939,8100.0
2005-12-09 15:40:00,43.85,43.89,43.85,43.86,7300.0,29.6939,29.721,29.6939,29.7007,7300.0
2005-12-09 15:45:00,43.86,43.9,43.86,43.9,11000.0,29.7007,29.7278,29.7007,29.7278,11000.0
2005-12-09 15:50:00,43.9,43.95,43.79,43.8,20400.0,29.7278,29.7616,29.6533,29.6601,20400.0
2005-12-09 15:55:00,43.8,43.82,43.72,43.77,19500.0,29.6601,29.6736,29.6059,29.6397,19500.0
2005-12-12 09:30:00,43.75,43.76,43.65,43.65,70800.0,29.6262,29.633,29.5585,29.5585,70800.0
2005-12-12 09:35:00,43.68,43.68,43.43,43.55,11200.0,29.5788,29.5788,29.4095,29.4908,11200.0
2005-12-12 09:40:00,43.5,43.5,43.43,43.43,2500.0,29.4569,29.4569,29.4095,29.4095,2500.0
2005-12-12 09:45:00,43.44,43.55,43.43,43.55,5000.0,29.4163,29.4908,29.4095,29.4908,5000.0
2005-12-12 09:50:00,43.55,43.59,43.53,43.54,6900.0,29.4908,29.5179,29.4772,29.484,6900.0
2005-12-12 09:55:00,43.5,43.5,43.06,43.06,12900.0,29.4569,29.4569,29.159,29.159,12900.0
2005-12-12 10:00:00,43.0,43.19,42.96,43.1,32400.0,29.1183,29.247,29.0912,29.186,32400.0
2005-12-12 10:05:00,43.11,43.41,43.11,43.23,39600.0,29.1928,29.396,29.1928,29.2741,39600.0
2005-12-12 10:10:00,43.21,43.37,43.18,43.37,22000.0,29.2605,29.3689,29.2402,29.3689,22000.0
2005-12-12 10:15:00,43.37,43.43,43.35,43.41,19200.0,29.3689,29.4095,29.3553,29.396,19200.0
2005-12-12 10:20:00,43.41,43.43,43.39,43.4,9800.0,29.396,29.4095,29.3824,29.3892,9800.0
2005-12-12 10:25:00,43.41,43.45,43.4,43.44,37200.0,29.396,29.4231,29.3892,29.4163,37200.0
2005-12-12 10:30:00,43.44,43.45,43.28,43.29,12000.0,29.4163,29.4231,29.3079,29.3147,12000.0
2005-12-12 10:35:00,43.28,43.28,43.12,43.16,17500.0,29.3079,29.3079,29.1996,29.2267,17500.0
2005-12-12 10:40:00,43.15,43.17,43.06,43.08,21000.0,29.2199,29.2334,29.159,29.1725,21000.0
2005-12-12 10:45:00,43.1,43.1,43.0,43.02,192800.0,29.186,29.186,29.1183,29.1319,192800.0
2005-12-12 10:50:00,43.01,43.07,43.0,43.04,24300.0,29.1251,29.1657,29.1183,29.1454,24300.0
2005-12-12 10:55:00,43.04,43.12,43.03,43.11,6700.0,29.1454,29.1996,29.1386,29.1928,6700.0
2005-12-12 11:00:00,43.13,43.2,43.13,43.2,11700.0,29.2064,29.2538,29.2064,29.2538,11700.0
2005-12-12 11:05:00,43.15,43.22,43.15,43.18,13500.0,29.2199,29.2673,29.2199,29.2402,13500.0
2005-12-12 11:10:00,43.18,43.23,43.11,43.17,119300.0,29.2402,29.2741,29.1928,29.2334,119300.0
2005-12-12 11:15:00,43.16,43.24,43.16,43.22,8100.0,29.2267,29.2808,29.2267,29.2673,8100.0
2005-12-12 11:20:00,43.23,43.23,43.16,43.19,12800.0,29.2741,29.2741,29.2267,29.247,12800.0
2005-12-12 11:25:00,43.18,43.24,43.18,43.23,3300.0,29.2402,29.2808,29.2402,29.2741,3300.0
2005-12-12 11:30:00,43.21,43.24,43.2,43.21,16100.0,29.2605,29.2808,29.2538,29.2605,16100.0
2005-12-12 11:35:00,43.2,43.24,43.18,43.24,6600.0,29.2538,29.2808,29.2402,29.2808,6600.0
2005-12-12 11:40:00,43.22,43.24,43.17,43.18,14800.0,29.2673,29.2808,29.2334,29.2402,14800.0
2005-12-12 11:45:00,43.17,43.19,43.15,43.15,7100.0,29.2334,29.247,29.2199,29.2199,7100.0
2005-12-12 11:50:00,43.16,43.19,43.14,43.19,5000.0,29.2267,29.247,29.2131,29.247,5000.0
2005-12-12 11:55:00,43.15,43.15,43.12,43.12,4300.0,29.2199,29.2199,29.1996,29.1996,4300.0
2005-12-12 12:00:00,43.12,43.16,43.1,43.1,9300.0,29.1996,29.2267,29.186,29.186,9300.0
2005-12-12 12:05:00,43.1,43.11,43.06,43.07,9800.0,29.186,29.1928,29.159,29.1657,9800.0
2005-12-12 12:10:00,43.07,43.07,43.04,43.04,4800.0,29.1657,29.1657,29.1454,29.1454,4800.0
2005-12-12 12:15:00,43.04,43.16,43.04,43.1,26400.0,29.1454,29.2267,29.1454,29.186,26400.0
2005-12-12 12:20:00,43.13,43.14,43.1,43.11,3900.0,29.2064,29.2131,29.186,29.1928,3900.0
2005-12-12 12:25:00,43.13,43.13,43.05,43.07,14200.0,29.2064,29.2064,29.1522,29.1657,14200.0
2005-12-12 12:30:00,43.05,43.06,43.03,43.04,13400.0,29.1522,29.159,29.1386,29.1454,13400.0
2005-12-12 12:35:00,43.04,43.07,43.03,43.06,6000.0,29.1454,29.1657,29.1386,29.159,6000.0
2005-12-12 12:40:00,43.07,43.07,43.05,43.07,8800.0,29.1657,29.1657,29.1522,29.1657,8800.0
2005-12-12 12:45:00,43.06,43.09,43.04,43.07,19100.0,29.159,29.1793,29.1454,29.1657,19100.0
2005-12-12 12:50:00,43.08,43.09,43.08,43.09,3700.0,29.1725,29.1793,29.1725,29.1793,3700.0
2005-12-12 12:55:00,43.09,43.12,43.08,43.12,9100.0,29.1793,29.1996,29.1725,29.1996,9100.0
2005-12-12 13:00:00,43.12,43.14,43.09,43.09,7400.0,29.1996,29.2131,29.1793,29.1793,7400.0
2005-12-12 13:05:00,43.09,43.09,43.0,43.0,8500.0,29.1793,29.1793,29.1183,29.1183,8500.0
2005-12-12 13:10:00,43.01,43.03,43.01,43.01,1900.0,29.1251,29.1386,29.1251,29.1251,1900.0
2005-12-12 13:15:00,43.01,43.08,43.01,43.07,23400.0,29.1251,29.1725,29.1251,29.1657,23400.0
2005-12-12 13:20:00,43.06,43.09,43.06,43.08,4600.0,29.159,29.1793,29.159,29.1725,4600.0
2005-12-12 13:25:00,43.08,43.12,43.08,43.1,14100.0,29.1725,29.1996,29.1725,29.186,14100.0
2005-12-12 13:30:00,43.1,43.11,43.09,43.09,20200.0,29.186,29.1928,29.1793,29.1793,20200.0
2005-12-12 13:35:00,43.09,43.11,43.09,43.09,19100.0,29.1793,29.1928,29.1793,29.1793,19100.0
2005-12-12 13:40:00,43.09,43.1,43.08,43.08,7900.0,29.1793,29.186,29.1725,29.1725,7900.0
2005-12-12 13:45:00,43.09,43.09,43.04,43.04,8800.0,29.1793,29.1793,29.1454,29.1454,8800.0
2005-12-12 13:50:00,43.02,43.02,43.0,43.01,3600.0,29.1319,29.1319,29.1183,29.1251,3600.0
2005-12-12 13:55:00,43.01,43.01,43.0,43.0,6500.0,29.1251,29.1251,29.1183,29.1183,6500.0
2005-12-12 14:00:00,43.01,43.01,42.99,43.01,20000.0,29.1251,29.1251,29.1116,29.1251,20000.0
2005-12-12 14:05:00,43.0,43.0,42.97,42.98,7400.0,29.1183,29.1183,29.098,29.1048,7400.0
2005-12-12 14:10:00,42.98,42.98,42.95,42.95,11700.0,29.1048,29.1048,29.0845,29.0845,11700.0
2005-12-12 14:15:00,42.94,42.94,42.92,42.93,2600.0,29.0777,29.0777,29.0642,29.0709,2600.0
2005-12-12 14:20:00,42.93,42.94,42.89,42.9,7000.0,29.0709,29.0777,29.0438,29.0506,7000.0
2005-12-12 14:25:00,42.9,42.9,42.89,42.9,9400.0,29.0506,29.0506,29.0438,29.0506,9400.0
2005-12-12 14:30:00,42.9,42.9,42.88,42.89,5200.0,29.0506,29.0506,29.0371,29.0438,5200.0
2005-12-12 14:35:00,42.89,42.93,42.88,42.9,20000.0,29.0438,29.0709,29.0371,29.0506,20000.0
2005-12-12 14:40:00,42.9,42.94,42.88,42.88,10200.0,29.0506,29.0777,29.0371,29.0371,10200.0
2005-12-12 14:45:00,42.89,43.02,42.88,43.02,22900.0,29.0438,29.1319,29.0371,29.1319,22900.0
2005-12-12 14:50:00,42.99,43.01,42.95,42.96,8400.0,29.1116,29.1251,29.0845,29.0912,8400.0
2005-12-12 14:55:00,42.96,43.0,42.95,43.0,25500.0,29.0912,29.1183,29.0845,29.1183,25500.0
2005-12-12 15:00:00,43.0,43.0,42.97,43.0,16400.0,29.1183,29.1183,29.098,29.1183,16400.0
2005-12-12 15:05:00,42.98,43.01,42.98,42.98,14700.0,29.1048,29.1251,29.1048,29.1048,14700.0
2005-12-12 15:10:00,42.98,43.08,42.97,43.06,8000.0,29.1048,29.1725,29.098,29.159,8000.0
2005-12-12 15:15:00,43.07,43.14,43.07,43.1,11500.0,29.1657,29.2131,29.1657,29.186,11500.0
2005-12-12 15:20:00,43.09,43.1,43.02,43.03,9900.0,29.1793,29.186,29.1319,29.1386,9900.0
2005-12-12 15:25:00,43.03,43.05,42.99,43.05,44300.0,29.1386,29.1522,29.1116,29.1522,44300.0
2005-12-12 15:30:00,43.04,43.06,43.02,43.06,11000.0,29.1454,29.159,29.1319,29.159,11000.0
2005-12-12 15:35:00,43.07,43.1,43.04,43.07,17400.0,29.1657,29.186,29.1454,29.1657,17400.0
2005-12-12 15:40:00,43.07,43.18,43.06,43.15,16400.0,29.1657,29.2402,29.159,29.2199,16400.0
2005-12-12 15:45:00,43.16,43.17,43.07,43.1,48500.0,29.2267,29.2334,29.1657,29.186,48500.0
2005-12-12 15:50:00,43.06,43.07,43.0,43.04,22700.0,29.159,29.1657,29.1183,29.1454,22700.0
2005-12-12 15:55:00,43.05,43.13,43.05,43.12,90200.0,29.1522,29.2064,29.1522,29.1996,90200.0
2005-12-13 09:30:00,42.9,43.1,42.9,43.05,27400.0,29.0506,29.186,29.0506,29.1522,27400.0
2005-12-13 09:35:00,43.04,43.04,42.8,42.8,21000.0,29.1454,29.1454,28.9829,28.9829,21000.0
2005-12-13 09:40:00,42.8,42.85,42.56,42.56,7800.0,28.9829,29.0168,28.8204,28.8204,7800.0
2005-12-13 09:45:00,42.51,42.73,42.51,42.71,18600.0,28.7865,28.9355,28.7865,28.9219,18600.0
2005-12-13 09:50:00,42.71,42.71,42.52,42.65,24800.0,28.9219,28.9219,28.7933,28.8813,24800.0
2005-12-13 09:55:00,42.6,42.75,42.6,42.65,27500.0,28.8475,28.949,28.8475,28.8813,27500.0
2005-12-13 10:00:00,42.66,42.96,42.65,42.91,86200.0,28.8881,29.0912,28.8813,29.0574,86200.0
2005-12-13 10:05:00,42.96,43.1,42.96,43.06,30300.0,29.0912,29.186,29.0912,29.159,30300.0
2005-12-13 10:10:00,43.06,43.06,42.91,42.93,14800.0,29.159,29.159,29.0574,29.0709,14800.0
2005-12-13 10:15:00,42.91,42.92,42.89,42.91,6700.0,29.0574,29.0642,29.0438,29.0574,6700.0
2005-12-13 10:20:00,42.91,42.93,42.87,42.92,32300.0,29.0574,29.0709,29.0303,29.0642,32300.0
2005-12-13 10:25:00,42.93,43.05,42.9,42.99,46500.0,29.0709,29.1522,29.0506,29.1116,46500.0
2005-12-13 10:30:00,43.0,43.0,42.97,42.97,10800.0,29.1183,29.1183,29.098,29.098,10800.0
2005-12-13 10:35:00,42.97,43.0,42.97,43.0,9700.0,29.098,29.1183,29.098,29.1183,9700.0
2005-12-13 10:40:00,43.0,43.0,42.94,42.94,6600.0,29.1183,29.1183,29.0777,29.0777,6600.0
2005-12-13 10:45:00,42.94,42.94,42.89,42.9,5700.0,29.0777,29.0777,29.0438,29.0506,5700.0
2005-12-13 10:50:00,42.9,42.9,42.85,42.85,4800.0,29.0506,29.0506,29.0168,29.0168,4800.0
2005-12-13 10:55:00,42.86,42.96,42.84,42.96,12600.0,29.0235,29.0912,29.01,29.0912,12600.0
2005-12-13 11:00:00,42.96,43.0,42.96,42.98,8200.0,29.0912,29.1183,29.0912,29.1048,8200.0
2005-12-13 11:05:00,42.98,42.99,42.88,42.88,8400.0,29.1048,29.1116,29.0371,29.0371,8400.0
2005-12-13 11:10:00,42.88,42.88,42.86,42.87,3900.0,29.0371,29.0371,29.0235,29.0303,3900.0
2005-12-13 11:15:00,42.88,42.88,42.86,42.87,8400.0,29.0371,29.0371,29.0235,29.0303,8400.0
2005-12-13 11:20:00,42.86,42.91,42.84,42.9,11600.0,29.0235,29.0574,29.01,29.0506,11600.0
2005-12-13 11:25:00,42.89,42.92,42.88,42.88,4500.0,29.0438,29.0642,29.0371,29.0371,4500.0
2005-12-13 11:30:00,42.87,42.88,42.85,42.87,4000.0,29.0303,29.0371,29.0168,29.0303,4000.0
2005-12-13 11:35:00,42.87,42.88,42.87,42.87,7000.0,29.0303,29.0371,29.0303,29.0303,7000.0
2005-12-13 11:40:00,42.87,42.88,42.87,42.87,4800.0,29.0303,29.0371,29.0303,29.0303,4800.0
2005-12-13 11:45:00,42.87,42.91,42.87,42.91,6200.0,29.0303,29.0574,29.0303,29.0574,6200.0
2005-12-13 11:50:00,42.92,42.99,42.92,42.99,9900.0,29.0642,29.1116,29.0642,29.1116,9900.0
2005-12-13 11:55:00,42.98,42.99,42.94,42.95,17300.0,29.1048,29.1116,29.0777,29.0845,17300.0
2005-12-13 12:00:00,42.94,42.94,42.9,42.93,14500.0,29.0777,29.0777,29.0506,29.0709,14500.0
2005-12-13 12:05:00,42.93,42.96,42.92,42.96,7300.0,29.0709,29.0912,29.0642,29.0912,7300.0
2005-12-13 12:10:00,42.94,43.0,42.93,43.0,19000.0,29.0777,29.1183,29.0709,29.1183,19000.0
2005-12-13 12:15:00,43.0,43.06,43.0,43.04,9200.0,29.1183,29.159,29.1183,29.1454,9200.0
2005-12-13 12:20:00,43.03,43.07,43.0,43.01,9700.0,29.1386,29.1657,29.1183,29.1251,9700.0
2005-12-13 12:25:00,43.01,43.05,42.99,43.0,38700.0,29.1251,29.1522,29.1116,29.1183,38700.0
2005-12-13 12:30:00,43.0,43.0,42.97,43.0,9300.0,29.1183,29.1183,29.098,29.1183,9300.0
2005-12-13 12:35:00,43.0,43.0,42.66,42.66,35600.0,29.1183,29.1183,28.8881,28.8881,35600.0
2005-12-13 12:40:00,42.66,42.81,42.65,42.76,11900.0,28.8881,28.9897,28.8813,28.9558,11900.0
2005-12-13 12:45:00,42.78,42.8,42.77,42.79,1900.0,28.9693,28.9829,28.9626,28.9761,1900.0
2005-12-13 12:50:00,42.78,42.87,42.78,42.86,4100.0,28.9693,29.0303,28.9693,29.0235,4100.0
2005-12-13 12:55:00,42.85,42.87,42.85,42.87,6900.0,29.0168,29.0303,29.0168,29.0303,6900.0
2005-12-13 13:00:00,42.88,42.9,42.87,42.89,19800.0,29.0371,29.0506,29.0303,29.0438,19800.0
2005-12-13 13:05:00,42.89,42.89,42.79,42.86,13000.0,29.0438,29.0438,28.9761,29.0235,13000.0
2005-12-13 13:10:00,42.86,42.87,42.86,42.86,4800.0,29.0235,29.0303,29.0235,29.0235,4800.0
2005-12-13 13:15:00,42.86,42.9,42.83,42.83,26400.0,29.0235,29.0506,29.0032,29.0032,26400.0
2005-12-13 13:20:00,42.82,42.86,42.8,42.82,6200.0,28.9964,29.0235,28.9829,28.9964,6200.0
2005-12-13 13:25:00,42.83,42.87,42.82,42.87,4100.0,29.0032,29.0303,28.9964,29.0303,4100.0
2005-12-13 13:30:00,42.89,42.97,42.88,42.95,8600.0,29.0438,29.098,29.0371,29.0845,8600.0
2005-12-13 13:35:00,42.95,42.96,42.8,42.85,17300.0,29.0845,29.0912,28.9829,29.0168,17300.0
2005-12-13 13:40:00,42.85,42.9,42.84,42.89,7900.0,29.0168,29.0506,29.01,29.0438,7900.0
2005-12-13 13:45:00,42.89,42.9,42.87,42.9,4300.0,29.0438,29.0506,29.0303,29.0506,4300.0
2005-12-13 13:50:00,42.9,42.92,42.9,42.91,6500.0,29.0506,29.0642,29.0506,29.0574,6500.0
2005-12-13 13:55:00,42.91,42.94,42.89,42.91,15000.0,29.0574,29.0777,29.0438,29.0574,15000.0
2005-12-13 14:00:00,42.91,42.92,42.85,42.87,4400.0,29.0574,29.0642,29.0168,29.0303,4400.0
2005-12-13 14:05:00,42.87,42.9,42.87,42.9,8800.0,29.0303,29.0506,29.0303,29.0506,8800.0
2005-12-13 14:10:00,42.89,42.97,42.88,42.97,19700.0,29.0438,29.098,29.0371,29.098,19700.0
2005-12-13 14:15:00,42.97,43.0,42.89,42.9,23500.0,29.098,29.1183,29.0438,29.0506,23500.0
2005-12-13 14:20:00,42.97,43.05,42.93,42.94,26700.0,29.098,29.1522,29.0709,29.0777,26700.0
2005-12-13 14:25:00,42.94,42.99,42.86,42.89,38900.0,29.0777,29.1116,29.0235,29.0438,38900.0
2005-12-13 14:30:00,42.9,43.03,42.9,42.96,9600.0,29.0506,29.1386,29.0506,29.0912,9600.0
2005-12-13 14:35:00,42.96,42.96,42.91,42.93,13100.0,29.0912,29.0912,29.0574,29.0709,13100.0
2005-12-13 14:40:00,42.94,43.02,42.94,43.0,52200.0,29.0777,29.1319,29.0777,29.1183,52200.0
2005-12-13 14:45:00,43.02,43.03,43.0,43.01,14600.0,29.1319,29.1386,29.1183,29.1251,14600.0
2005-12-13 14:50:00,43.02,43.09,43.01,43.09,8000.0,29.1319,29.1793,29.1251,29.1793,8000.0
2005-12-13 14:55:00,43.09,43.37,43.09,43.37,24700.0,29.1793,29.3689,29.1793,29.3689,24700.0
2005-12-13 15:00:00,43.33,43.37,43.1,43.11,10600.0,29.3418,29.3689,29.186,29.1928,10600.0
2005-12-13 15:05:00,43.09,43.1,42.99,43.05,14300.0,29.1793,29.186,29.1116,29.1522,14300.0
2005-12-13 15:10:00,43.04,43.04,43.0,43.0,15200.0,29.1454,29.1454,29.1183,29.1183,15200.0
2005-12-13 15:15:00,43.0,43.01,42.94,42.95,48200.0,29.1183,29.1251,29.0777,29.0845,48200.0
2005-12-13 15:20:00,42.95,42.99,42.93,42.97,17400.0,29.0845,29.1116,29.0709,29.098,17400.0
2005-12-13 15:25:00,42.97,42.97,42.88,42.94,14400.0,29.098,29.098,29.0371,29.0777,14400.0
2005-12-13 15:30:00,42.9,42.92,42.84,42.89,6000.0,29.0506,29.0642,29.01,29.0438,6000.0
2005-12-13 15:35:00,42.88,42.88,42.84,42.85,7100.0,29.0371,29.0371,29.01,29.0168,7100.0
2005-12-13 15:40:00,42.85,42.95,42.51,42.82,18100.0,29.0168,29.0845,28.7865,28.9964,18100.0
2005-12-13 15:45:00,42.74,42.92,42.74,42.91,11600.0,28.9423,29.0642,28.9423,29.0574,11600.0
2005-12-13 15:50:00,42.9,42.91,42.62,42.79,18300.0,29.0506,29.0574,28.861,28.9761,18300.0
2005-12-13 15:55:00,42.78,42.87,42.76,42.84,23800.0,28.9693,29.0303,28.9558,29.01,23800.0
2005-12-14 09:30:00,42.83,42.83,42.79,42.79,16500.0,29.0032,29.0032,28.9761,28.9761,16500.0
2005-12-14 09:35:00,42.78,42.78,42.75,42.76,10000.0,28.9693,28.9693,28.949,28.9558,10000.0
2005-12-14 09:40:00,42.77,43.0,42.77,43.0,10500.0,28.9626,29.1183,28.9626,29.1183,10500.0
2005-12-14 09:45:00,42.99,42.99,42.92,42.97,6200.0,29.1116,29.1116,29.0642,29.098,6200.0
2005-12-14 09:50:00,42.96,43.0,42.95,42.99,24300.0,29.0912,29.1183,29.0845,29.1116,24300.0
2005-12-14 09:55:00,43.0,43.03,42.96,42.98,10000.0,29.1183,29.1386,29.0912,29.1048,10000.0
2005-12-14 10:00:00,42.97,42.98,42.92,42.98,13200.0,29.098,29.1048,29.0642,29.1048,13200.0
2005-12-14 10:05:00,42.98,42.98,42.93,42.95,22500.0,29.1048,29.1048,29.0709,29.0845,22500.0
2005-12-14 10:10:00,42.95,42.96,42.94,42.95,14700.0,29.0845,29.0912,29.0777,29.0845,14700.0
2005-12-14 10:15:00,42.95,42.95,42.87,42.87,3900.0,29.0845,29.0845,29.0303,29.0303,3900.0
2005-12-14 10:20:00,42.89,42.9,42.8,42.8,10700.0,29.0438,29.0506,28.9829,28.9829,10700.0
2005-12-14 10:25:00,42.79,42.81,42.69,42.75,15800.0,28.9761,28.9897,28.9084,28.949,15800.0
2005-12-14 10:30:00,42.74,42.99,42.74,42.99,10200.0,28.9423,29.1116,28.9423,29.1116,10200.0
2005-12-14 10:35:00,42.99,43.0,42.9,42.93,11000.0,29.1116,29.1183,29.0506,29.0709,11000.0
2005-12-14 10:40:00,42.94,42.94,42.85,42.87,8400.0,29.0777,29.0777,29.0168,29.0303,8400.0
2005-12-14 10:45:00,42.86,42.86,42.57,42.57,10600.0,29.0235,29.0235,28.8271,28.8271,10600.0
2005-12-14 10:50:00,42.59,42.59,42.44,42.45,19900.0,28.8407,28.8407,28.7391,28.7459,19900.0
2005-12-14 10:55:00,42.44,42.45,42.3,42.3,8200.0,28.7391,28.7459,28.6443,28.6443,8200.0
2005-12-14 11:00:00,42.27,42.27,42.05,42.26,35100.0,28.624,28.624,28.475,28.6172,35100.0
2005-12-14 11:05:00,42.26,42.26,42.1,42.2,37200.0,28.6172,28.6172,28.5089,28.5766,37200.0
2005-12-14 11:10:00,42.18,42.3,42.17,42.28,20500.0,28.563,28.6443,28.5563,28.6308,20500.0
2005-12-14 11:15:00,42.26,42.27,42.16,42.18,8200.0,28.6172,28.624,28.5495,28.563,8200.0
2005-12-14 11:20:00,42.18,42.18,42.08,42.08,11500.0,28.563,28.563,28.4953,28.4953,11500.0
2005-12-14 11:25:00,42.08,42.15,42.01,42.02,24900.0,28.4953,28.5427,28.4479,28.4547,24900.0
2005-12-14 11:30:00,42.05,42.05,41.93,41.93,12500.0,28.475,28.475,28.3938,28.3938,12500.0
2005-12-14 11:35:00,41.91,41.98,41.83,41.98,29100.0,28.3802,28.4276,28.326,28.4276,29100.0
2005-12-14 11:40:00,41.98,42.02,41.96,41.99,9000.0,28.4276,28.4547,28.4141,28.4344,9000.0
2005-12-14 11:45:00,41.99,42.0,41.97,41.99,6800.0,28.4344,28.4412,28.4208,28.4344,6800.0
2005-12-14 11:50:00,41.97,41.97,41.94,41.97,11200.0,28.4208,28.4208,28.4005,28.4208,11200.0
2005-12-14 11:55:00,41.98,41.98,41.95,41.96,18300.0,28.4276,28.4276,28.4073,28.4141,18300.0
2005-12-14 12:00:00,41.97,41.97,41.94,41.94,7100.0,28.4208,28.4208,28.4005,28.4005,7100.0
2005-12-14 12:05:00,41.94,41.94,41.89,41.89,6200.0,28.4005,28.4005,28.3667,28.3667,6200.0
2005-12-14 12:10:00,41.88,41.89,41.83,41.84,12400.0,28.3599,28.3667,28.326,28.3328,12400.0
2005-12-14 12:15:00,41.82,41.82,41.7,41.8,18700.0,28.3193,28.3193,28.238,28.3057,18700.0
2005-12-14 12:20:00,41.8,41.8,41.75,41.76,12500.0,28.3057,28.3057,28.2719,28.2786,12500.0
2005-12-14 12:25:00,41.75,41.78,41.75,41.77,14200.0,28.2719,28.2922,28.2719,28.2854,14200.0
2005-12-14 12:30:00,41.76,41.82,41.75,41.82,64000.0,28.2786,28.3193,28.2719,28.3193,64000.0
2005-12-14 12:35:00,41.83,41.86,41.82,41.86,5300.0,28.326,28.3464,28.3193,28.3464,5300.0
2005-12-14 12:40:00,41.85,41.89,41.8,41.85,34700.0,28.3396,28.3667,28.3057,28.3396,34700.0
2005-12-14 12:45:00,41.85,41.92,41.85,41.92,6800.0,28.3396,28.387,28.3396,28.387,6800.0
2005-12-14 12:50:00,41.93,41.93,41.91,41.93,3300.0,28.3938,28.3938,28.3802,28.3938,3300.0
2005-12-14 12:55:00,41.93,41.93,41.91,41.91,7300.0,28.3938,28.3938,28.3802,28.3802,7300.0
2005-12-14 13:00:00,41.9,41.9,41.88,41.89,7200.0,28.3734,28.3734,28.3599,28.3667,7200.0
2005-12-14 13:05:00,41.88,41.88,41.79,41.79,8400.0,28.3599,28.3599,28.299,28.299,8400.0
2005-12-14 13:10:00,41.79,41.8,41.75,41.75,7200.0,28.299,28.3057,28.2719,28.2719,7200.0
2005-12-14 13:15:00,41.75,41.75,41.72,41.75,7400.0,28.2719,28.2719,28.2515,28.2719,7400.0
2005-12-14 13:20:00,41.75,41.78,41.75,41.77,28800.0,28.2719,28.2922,28.2719,28.2854,28800.0
2005-12-14 13:25:00,41.77,41.8,41.76,41.78,9000.0,28.2854,28.3057,28.2786,28.2922,9000.0
2005-12-14 13:30:00,41.78,41.8,41.76,41.78,21800.0,28.2922,28.3057,28.2786,28.2922,21800.0
2005-12-14 13:35:00,41.79,41.79,41.76,41.77,5700.0,28.299,28.299,28.2786,28.2854,5700.0
2005-12-14 13:40:00,41.77,41.82,41.76,41.79,13200.0,28.2854,28.3193,28.2786,28.299,13200.0
2005-12-14 13:45:00,41.79,41.83,41.78,41.81,30100.0,28.299,28.326,28.2922,28.3125,30100.0
2005-12-14 13:50:00,41.8,41.82,41.8,41.81,40500.0,28.3057,28.3193,28.3057,28.3125,40500.0
2005-12-14 13:55:00,41.82,41.9,41.82,41.88,10900.0,28.3193,28.3734,28.3193,28.3599,10900.0
2005-12-14 14:00:00,41.87,41.9,41.86,41.88,13000.0,28.3531,28.3734,28.3464,28.3599,13000.0
2005-12-14 14:05:00,41.89,41.89,41.8,41.82,29500.0,28.3667,28.3667,28.3057,28.3193,29500.0
2005-12-14 14:10:00,41.83,41.84,41.81,41.84,8800.0,28.326,28.3328,28.3125,28.3328,8800.0
2005-12-14 14:15:00,41.85,41.87,41.82,41.87,10100.0,28.3396,28.3531,28.3193,28.3531,10100.0
2005-12-14 14:20:00,41.88,41.9,41.86,41.89,42700.0,28.3599,28.3734,28.3464,28.3667,42700.0
2005-12-14 14:25:00,41.88,41.93,41.88,41.93,18600.0,28.3599,28.3938,28.3599,28.3938,18600.0
2005-12-14 14:30:00,41.93,41.97,41.82,41.84,76900.0,28.3938,28.4208,28.3193,28.3328,76900.0
2005-12-14 14:35:00,41.84,41.85,41.73,41.73,42000.0,28.3328,28.3396,28.2583,28.2583,42000.0
2005-12-14 14:40:00,41.73,41.83,41.71,41.83,66100.0,28.2583,28.326,28.2448,28.326,66100.0
2005-12-14 14:45:00,41.83,41.87,41.83,41.83,7600.0,28.326,28.3531,28.326,28.326,7600.0
2005-12-14 14:50:00,41.84,41.88,41.84,41.85,33500.0,28.3328,28.3599,28.3328,28.3396,33500.0
2005-12-14 14:55:00,41.84,41.85,41.81,41.81,9800.0,28.3328,28.3396,28.3125,28.3125,9800.0
2005-12-14 15:00:00,41.79,41.79,41.72,41.75,12500.0,28.299,28.299,28.2515,28.2719,12500.0
2005-12-14 15:05:00,41.75,41.8,41.75,41.8,21100.0,28.2719,28.3057,28.2719,28.3057,21100.0
2005-12-14 15:10:00,41.81,41.9,41.81,41.87,19200.0,28.3125,28.3734,28.3125,28.3531,19200.0
2005-12-14 15:15:00,41.87,41.9,41.85,41.86,21300.0,28.3531,28.3734,28.3396,28.3464,21300.0
2005-12-14 15:20:00,41.86,41.86,41.84,41.86,84900.0,28.3464,28.3464,28.3328,28.3464,84900.0
2005-12-14 15:25:00,41.86,41.86,41.81,41.83,23400.0,28.3464,28.3464,28.3125,28.326,23400.0
2005-12-14 15:30:00,41.83,41.84,41.82,41.84,21600.0,28.326,28.3328,28.3193,28.3328,21600.0
2005-12-14 15:35:00,41.84,41.84,41.75,41.82,57200.0,28.3328,28.3328,28.2719,28.3193,57200.0
2005-12-14 15:40:00,41.81,41.84,41.7,41.73,32900.0,28.3125,28.3328,28.238,28.2583,32900.0
2005-12-14 15:45:00,41.72,41.73,41.58,41.6,34400.0,28.2515,28.2583,28.1567,28.1703,34400.0
2005-12-14 15:50:00,41.6,41.6,41.52,41.58,48100.0,28.1703,28.1703,28.1161,28.1567,48100.0
2005-12-14 15:55:00,41.58,41.65,41.56,41.59,50200.0,28.1567,28.2041,28.1432,28.1635,50200.0
2005-12-15 09:30:00,41.43,41.52,41.4,41.5,31000.0,28.0552,28.1161,28.0349,28.1026,31000.0
2005-12-15 09:35:00,41.5,41.51,41.47,41.51,32000.0,28.1026,28.1093,28.0823,28.1093,32000.0
2005-12-15 09:40:00,41.47,41.52,41.47,41.48,39000.0,28.0823,28.1161,28.0823,28.089,39000.0
2005-12-15 09:45:00,41.49,41.51,41.49,41.5,6000.0,28.0958,28.1093,28.0958,28.1026,6000.0
2005-12-15 09:50:00,41.5,41.5,41.49,41.5,5600.0,28.1026,28.1026,28.0958,28.1026,5600.0
2005-12-15 09:55:00,41.55,41.55,41.52,41.52,24700.0,28.1364,28.1364,28.1161,28.1161,24700.0
2005-12-15 10:00:00,41.52,41.53,41.52,41.53,7400.0,28.1161,28.1229,28.1161,28.1229,7400.0
2005-12-15 10:05:00,41.52,41.52,41.45,41.49,26500.0,28.1161,28.1161,28.0687,28.0958,26500.0
2005-12-15 10:10:00,41.5,41.5,41.48,41.48,11100.0,28.1026,28.1026,28.089,28.089,11100.0
2005-12-15 10:15:00,41.48,41.52,41.48,41.51,22100.0,28.089,28.1161,28.089,28.1093,22100.0
2005-12-15 10:20:00,41.5,41.5,41.47,41.47,18000.0,28.1026,28.1026,28.0823,28.0823,18000.0
2005-12-15 10:25:00,41.47,41.47,41.4,41.4,38000.0,28.0823,28.0823,28.0349,28.0349,38000.0
2005-12-15 10:30:00,41.4,41.41,41.29,41.3,11100.0,28.0349,28.0416,27.9604,27.9671,11100.0
2005-12-15 10:35:00,41.3,41.3,41.09,41.09,20600.0,27.9671,27.9671,27.8249,27.8249,20600.0
2005-12-15 10:40:00,41.09,41.24,41.09,41.21,28300.0,27.8249,27.9265,27.8249,27.9062,28300.0
2005-12-15 10:45:00,41.21,41.22,41.17,41.18,13100.0,27.9062,27.913,27.8791,27.8859,13100.0
2005-12-15 10:50:00,41.21,41.31,41.21,41.31,32700.0,27.9062,27.9739,27.9062,27.9739,32700.0
2005-12-15 10:55:00,41.31,41.38,41.3,41.37,12200.0,27.9739,28.0213,27.9671,28.0145,12200.0
2005-12-15 11:00:00,41.37,41.45,41.35,41.45,16800.0,28.0145,28.0687,28.001,28.0687,16800.0
2005-12-15 11:05:00,41.44,41.54,41.44,41.54,8900.0,28.0619,28.1297,28.0619,28.1297,8900.0
2005-12-15 11:10:00,41.54,41.8,41.54,41.8,19300.0,28.1297,28.3057,28.1297,28.3057,19300.0
2005-12-15 11:15:00,41.82,41.9,41.81,41.9,22800.0,28.3193,28.3734,28.3125,28.3734,22800.0
2005-12-15 11:20:00,41.89,41.89,41.8,41.8,11500.0,28.3667,28.3667,28.3057,28.3057,11500.0
2005-12-15 11:25:00,41.8,41.8,41.61,41.61,7500.0,28.3057,28.3057,28.1771,28.1771,7500.0
2005-12-15 11:30:00,41.65,41.75,41.52,41.56,24200.0,28.2041,28.2719,28.1161,28.1432,24200.0
2005-12-15 11:35:00,41.56,41.56,41.53,41.54,8700.0,28.1432,28.1432,28.1229,28.1297,8700.0
2005-12-15 11:40:00,41.55,41.55,41.42,41.43,5000.0,28.1364,28.1364,28.0484,28.0552,5000.0
2005-12-15 11:45:00,41.42,41.55,41.41,41.55,30700.0,28.0484,28.1364,28.0416,28.1364,30700.0
2005-12-15 11:50:00,41.53,41.64,41.53,41.6,5900.0,28.1229,28.1974,28.1229,28.1703,5900.0
2005-12-15 11:55:00,41.63,41.79,41.63,41.7,13300.0,28.1906,28.299,28.1906,28.238,13300.0
2005-12-15 12:00:00,41.67,41.68,41.6,41.6,4300.0,28.2177,28.2245,28.1703,28.1703,4300.0
2005-12-15 12:05:00,41.58,41.63,41.56,41.61,3100.0,28.1567,28.1906,28.1432,28.1771,3100.0
2005-12-15 12:10:00,41.58,41.59,41.54,41.54,7400.0,28.1567,28.1635,28.1297,28.1297,7400.0
2005-12-15 12:15:00,41.52,41.55,41.52,41.55,7400.0,28.1161,28.1364,28.1161,28.1364,7400.0
2005-12-15 12:20:00,41.55,41.55,41.54,41.55,7400.0,28.1364,28.1364,28.1297,28.1364,7400.0
2005-12-15 12:25:00,41.55,41.55,41.54,41.55,7400.0,28.1364,28.1364,28.1297,28.1364,7400.0
2005-12-15 12:30:00,41.55,41.55,41.55,41.55,2600.0,28.1364,28.1364,28.1364,28.1364,2600.0
2005-12-15 12:35:00,41.55,41.55,41.51,41.53,4500.0,28.1364,28.1364,28.1093,28.1229,4500.0
2005-12-15 12:40:00,41.53,41.55,41.45,41.49,8200.0,28.1229,28.1364,28.0687,28.0958,8200.0
2005-12-15 12:45:00,41.45,41.46,41.42,41.42,8000.0,28.0687,28.0755,28.0484,28.0484,8000.0
2005-12-15 12:50:00,41.43,41.43,41.4,41.4,6400.0,28.0552,28.0552,28.0349,28.0349,6400.0
2005-12-15 12:55:00,41.4,41.4,41.36,41.37,3800.0,28.0349,28.0349,28.0078,28.0145,3800.0
2005-12-15 13:00:00,41.37,41.37,41.31,41.34,3300.0,28.0145,28.0145,27.9739,27.9942,3300.0
2005-12-15 13:05:00,41.34,41.34,41.22,41.22,4000.0,27.9942,27.9942,27.913,27.913,4000.0
2005-12-15 13:10:00,41.26,41.26,41.22,41.22,2800.0,27.9401,27.9401,27.913,27.913,2800.0
2005-12-15 13:15:00,41.21,41.21,41.15,41.16,10400.0,27.9062,27.9062,27.8656,27.8723,10400.0
2005-12-15 13:20:00,41.16,41.2,41.16,41.2,3600.0,27.8723,27.8994,27.8723,27.8994,3600.0
2005-12-15 13:25:00,41.2,41.33,41.2,41.33,11200.0,27.8994,27.9875,27.8994,27.9875,11200.0
2005-12-15 13:30:00,41.35,41.37,41.33,41.35,5200.0,28.001,28.0145,27.9875,28.001,5200.0
2005-12-15 13:35:00,41.35,41.38,41.32,41.38,5100.0,28.001,28.0213,27.9807,28.0213,5100.0
2005-12-15 13:40:00,41.39,41.41,41.37,41.39,7800.0,28.0281,28.0416,28.0145,28.0281,7800.0
2005-12-15 13:45:00,41.39,41.39,41.31,41.31,4200.0,28.0281,28.0281,27.9739,27.9739,4200.0
2005-12-15 13:50:00,41.3,41.31,41.24,41.25,10000.0,27.9671,27.9739,27.9265,27.9333,10000.0
2005-12-15 13:55:00,41.29,41.31,41.25,41.31,10800.0,27.9604,27.9739,27.9333,27.9739,10800.0
2005-12-15 14:00:00,41.31,41.31,41.28,41.28,8100.0,27.9739,27.9739,27.9536,27.9536,8100.0
2005-12-15 14:05:00,41.28,41.29,41.24,41.24,6500.0,27.9536,27.9604,27.9265,27.9265,6500.0
2005-12-15 14:10:00,41.25,41.28,41.24,41.24,14100.0,27.9333,27.9536,27.9265,27.9265,14100.0
2005-12-15 14:15:00,41.24,41.24,41.2,41.22,8200.0,27.9265,27.9265,27.8994,27.913,8200.0
2005-12-15 14:20:00,41.22,41.34,41.2,41.33,16000.0,27.913,27.9942,27.8994,27.9875,16000.0
2005-12-15 14:25:00,41.33,41.33,41.2,41.24,9700.0,27.9875,27.9875,27.8994,27.9265,9700.0
2005-12-15 14:30:00,41.23,41.28,41.22,41.28,12000.0,27.9197,27.9536,27.913,27.9536,12000.0
2005-12-15 14:35:00,41.28,41.32,41.28,41.3,3900.0,27.9536,27.9807,27.9536,27.9671,3900.0
2005-12-15 14:40:00,41.3,41.31,41.3,41.3,3500.0,27.9671,27.9739,27.9671,27.9671,3500.0
2005-12-15 14:45:00,41.3,41.33,41.29,41.31,3900.0,27.9671,27.9875,27.9604,27.9739,3900.0
2005-12-15 14:50:00,41.31,41.45,41.31,41.45,10000.0,27.9739,28.0687,27.9739,28.0687,10000.0
2005-12-15 14:55:00,41.45,41.5,41.45,41.48,11000.0,28.0687,28.1026,28.0687,28.089,11000.0
2005-12-15 15:00:00,41.5,41.5,41.43,41.44,2900.0,28.1026,28.1026,28.0552,28.0619,2900.0
2005-12-15 15:05:00,41.44,41.45,41.42,41.44,2200.0,28.0619,28.0687,28.0484,28.0619,2200.0
2005-12-15 15:10:00,41.44,41.46,41.42,41.43,3400.0,28.0619,28.0755,28.0484,28.0552,3400.0
2005-12-15 15:15:00,41.43,41.43,41.38,41.38,6500.0,28.0552,28.0552,28.0213,28.0213,6500.0
2005-12-15 15:20:00,41.38,41.41,41.38,41.41,7400.0,28.0213,28.0416,28.0213,28.0416,7400.0
2005-12-15 15:25:00,41.41,41.47,41.4,41.45,24100.0,28.0416,28.0823,28.0349,28.0687,24100.0
2005-12-15 15:30:00,41.45,41.45,41.24,41.24,10700.0,28.0687,28.0687,27.9265,27.9265,10700.0
2005-12-15 15:35:00,41.24,41.26,41.11,41.17,38100.0,27.9265,27.9401,27.8385,27.8791,38100.0
2005-12-15 15:40:00,41.18,41.24,41.18,41.23,14900.0,27.8859,27.9265,27.8859,27.9197,14900.0
2005-12-15 15:45:00,41.22,41.25,41.22,41.23,11400.0,27.913,27.9333,27.913,27.9197,11400.0
2005-12-15 15:50:00,41.22,41.27,41.21,41.27,31500.0,27.913,27.9468,27.9062,27.9468,31500.0
2005-12-15 15:55:00,41.27,41.36,41.27,41.33,17200.0,27.9468,28.0078,27.9468,27.9875,17200.0
2005-12-16 09:30:00,41.44,41.59,41.41,41.59,218000.0,28.0619,28.1635,28.0416,28.1635,218000.0
2005-12-16 09:35:00,41.6,41.67,41.48,41.67,7400.0,28.1703,28.2177,28.089,28.2177,7400.0
2005-12-16 09:40:00,41.67,41.84,41.57,41.8,8500.0,28.2177,28.3328,28.15,28.3057,8500.0
2005-12-16 09:45:00,41.78,41.78,41.61,41.7,23700.0,28.2922,28.2922,28.1771,28.238,23700.0
2005-12-16 09:50:00,41.66,41.78,41.6,41.6,11100.0,28.2109,28.2922,28.1703,28.1703,11100.0
2005-12-16 09:55:00,41.6,41.75,41.57,41.69,19400.0,28.1703,28.2719,28.15,28.2312,19400.0
2005-12-16 10:00:00,41.67,41.78,41.66,41.73,15300.0,28.2177,28.2922,28.2109,28.2583,15300.0
2005-12-16 10:05:00,41.74,41.9,41.74,41.88,7600.0,28.2651,28.3734,28.2651,28.3599,7600.0
2005-12-16 10:10:00,41.87,41.89,41.84,41.89,8200.0,28.3531,28.3667,28.3328,28.3667,8200.0
2005-12-16 10:15:00,41.89,42.07,41.88,41.98,21600.0,28.3667,28.4886,28.3599,28.4276,21600.0
2005-12-16 10:20:00,41.98,42.0,41.93,41.93,12700.0,28.4276,28.4412,28.3938,28.3938,12700.0
2005-12-16 10:25:00,41.92,42.04,41.91,42.0,25900.0,28.387,28.4682,28.3802,28.4412,25900.0
2005-12-16 10:30:00,41.94,42.06,41.94,42.04,9300.0,28.4005,28.4818,28.4005,28.4682,9300.0
2005-12-16 10:35:00,42.05,42.1,42.05,42.09,5900.0,28.475,28.5089,28.475,28.5021,5900.0
2005-12-16 10:40:00,42.09,42.09,41.99,41.99,6500.0,28.5021,28.5021,28.4344,28.4344,6500.0
2005-12-16 10:45:00,41.97,41.99,41.94,41.98,6100.0,28.4208,28.4344,28.4005,28.4276,6100.0
2005-12-16 10:50:00,41.98,41.99,41.96,41.99,5300.0,28.4276,28.4344,28.4141,28.4344,5300.0
2005-12-16 10:55:00,41.97,41.98,41.95,41.98,25400.0,28.4208,28.4276,28.4073,28.4276,25400.0
2005-12-16 11:00:00,41.98,42.04,41.98,42.04,6500.0,28.4276,28.4682,28.4276,28.4682,6500.0
2005-12-16 11:05:00,42.04,42.09,42.0,42.08,21100.0,28.4682,28.5021,28.4412,28.4953,21100.0
2005-12-16 11:10:00,42.06,42.06,42.03,42.06,10800.0,28.4818,28.4818,28.4615,28.4818,10800.0
2005-12-16 11:15:00,42.06,42.08,42.03,42.04,7200.0,28.4818,28.4953,28.4615,28.4682,7200.0
2005-12-16 11:20:00,42.05,42.05,42.0,42.04,24200.0,28.475,28.475,28.4412,28.4682,24200.0
2005-12-16 11:25:00,42.03,42.03,41.99,42.0,8400.0,28.4615,28.4615,28.4344,28.4412,8400.0
2005-12-16 11:30:00,42.0,42.06,41.97,42.03,9500.0,28.4412,28.4818,28.4208,28.4615,9500.0
2005-12-16 11:35:00,42.03,42.08,42.03,42.07,6000.0,28.4615,28.4953,28.4615,28.4886,6000.0
2005-12-16 11:40:00,42.06,42.14,42.06,42.13,22400.0,28.4818,28.536,28.4818,28.5292,22400.0
2005-12-16 11:45:00,42.14,42.15,42.09,42.1,12800.0,28.536,28.5427,28.5021,28.5089,12800.0
2005-12-16 11:50:00,42.1,42.14,42.1,42.13,1500.0,28.5089,28.536,28.5089,28.5292,1500.0
2005-12-16 11:55:00,42.15,42.15,42.1,42.12,22500.0,28.5427,28.5427,28.5089,28.5224,22500.0
2005-12-16 12:00:00,42.1,42.18,42.1,42.16,4000.0,28.5089,28.563,28.5089,28.5495,4000.0
2005-12-16 12:05:00,42.17,42.21,42.17,42.21,5600.0,28.5563,28.5834,28.5563,28.5834,5600.0
2005-12-16 12:10:00,42.21,42.23,42.2,42.22,7000.0,28.5834,28.5969,28.5766,28.5901,7000.0
2005-12-16 12:15:00,42.21,42.23,42.18,42.18,10800.0,28.5834,28.5969,28.563,28.563,10800.0
2005-12-16 12:20:00,42.18,42.18,42.09,42.12,15700.0,28.563,28.563,28.5021,28.5224,15700.0
2005-12-16 12:25:00,42.13,42.15,42.12,42.12,21400.0,28.5292,28.5427,28.5224,28.5224,21400.0
2005-12-16 12:30:00,42.12,42.13,42.11,42.12,2800.0,28.5224,28.5292,28.5156,28.5224,2800.0
2005-12-16 12:35:00,42.12,42.15,42.11,42.15,5000.0,28.5224,28.5427,28.5156,28.5427,5000.0
2005-12-16 12:40:00,42.15,42.24,42.15,42.2,8400.0,28.5427,28.6037,28.5427,28.5766,8400.0
2005-12-16 12:45:00,42.2,42.22,42.17,42.17,9800.0,28.5766,28.5901,28.5563,28.5563,9800.0
2005-12-16 12:50:00,42.16,42.23,42.16,42.23,6100.0,28.5495,28.5969,28.5495,28.5969,6100.0
2005-12-16 12:55:00,42.25,42.28,42.21,42.21,7800.0,28.6104,28.6308,28.5834,28.5834,7800.0
2005-12-16 13:00:00,42.21,42.27,42.2,42.27,4500.0,28.5834,28.624,28.5766,28.624,4500.0
2005-12-16 13:05:00,42.28,42.41,42.27,42.27,23500.0,28.6308,28.7188,28.624,28.624,23500.0
2005-12-16 13:10:00,42.26,42.28,42.25,42.26,2900.0,28.6172,28.6308,28.6104,28.6172,2900.0
2005-12-16 13:15:00,42.27,42.27,42.2,42.21,19700.0,28.624,28.624,28.5766,28.5834,19700.0
2005-12-16 13:20:00,42.21,42.21,42.16,42.16,2600.0,28.5834,28.5834,28.5495,28.5495,2600.0
2005-12-16 13:25:00,42.16,42.21,42.14,42.21,5500.0,28.5495,28.5834,28.536,28.5834,5500.0
2005-12-16 13:30:00,42.21,42.22,42.21,42.22,5900.0,28.5834,28.5901,28.5834,28.5901,5900.0
2005-12-16 13:35:00,42.22,42.28,42.22,42.28,5300.0,28.5901,28.6308,28.5901,28.6308,5300.0
2005-12-16 13:40:00,42.27,42.31,42.27,42.31,3500.0,28.624,28.6511,28.624,28.6511,3500.0
2005-12-16 13:45:00,42.31,42.31,42.21,42.31,9400.0,28.6511,28.6511,28.5834,28.6511,9400.0
2005-12-16 13:50:00,42.3,42.32,42.29,42.31,5500.0,28.6443,28.6579,28.6375,28.6511,5500.0
2005-12-16 13:55:00,42.31,42.33,42.31,42.31,12300.0,28.6511,28.6646,28.6511,28.6511,12300.0
2005-12-16 14:00:00,42.31,42.32,42.29,42.3,6000.0,28.6511,28.6579,28.6375,28.6443,6000.0
2005-12-16 14:05:00,42.29,42.34,42.29,42.33,6500.0,28.6375,28.6714,28.6375,28.6646,6500.0
2005-12-16 14:10:00,42.33,42.33,42.27,42.28,2700.0,28.6646,28.6646,28.624,28.6308,2700.0
2005-12-16 14:15:00,42.28,42.28,42.26,42.28,5200.0,28.6308,28.6308,28.6172,28.6308,5200.0
2005-12-16 14:20:00,42.28,42.28,42.26,42.28,4600.0,28.6308,28.6308,28.6172,28.6308,4600.0
2005-12-16 14:25:00,42.26,42.26,42.18,42.2,15000.0,28.6172,28.6172,28.563,28.5766,15000.0
2005-12-16 14:30:00,42.2,42.27,42.18,42.18,20100.0,28.5766,28.624,28.563,28.563,20100.0
2005-12-16 14:35:00,42.18,42.2,42.09,42.1,9000.0,28.563,28.5766,28.5021,28.5089,9000.0
2005-12-16 14:40:00,42.1,42.1,42.09,42.1,7300.0,28.5089,28.5089,28.5021,28.5089,7300.0
2005-12-16 14:45:00,42.1,42.13,42.1,42.13,3900.0,28.5089,28.5292,28.5089,28.5292,3900.0
2005-12-16 14:50:00,42.16,42.27,42.16,42.22,5600.0,28.5495,28.624,28.5495,28.5901,5600.0
2005-12-16 14:55:00,42.22,42.22,42.17,42.2,7500.0,28.5901,28.5901,28.5563,28.5766,7500.0
2005-12-16 15:00:00,42.2,42.2,42.16,42.17,4300.0,28.5766,28.5766,28.5495,28.5563,4300.0
2005-12-16 15:05:00,42.18,42.18,42.13,42.17,8300.0,28.563,28.563,28.5292,28.5563,8300.0
2005-12-16 15:10:00,42.18,42.2,42.18,42.2,4400.0,28.563,28.5766,28.563,28.5766,4400.0
2005-12-16 15:15:00,42.17,42.2,42.16,42.17,5900.0,28.5563,28.5766,28.5495,28.5563,5900.0
2005-12-16 15:20:00,42.17,42.2,42.15,42.18,3700.0,28.5563,28.5766,28.5427,28.563,3700.0
2005-12-16 15:25:00,42.18,42.2,42.18,42.2,3400.0,28.563,28.5766,28.563,28.5766,3400.0
2005-12-16 15:30:00,42.19,42.23,42.19,42.23,6700.0,28.5698,28.5969,28.5698,28.5969,6700.0
2005-12-16 15:35:00,42.24,42.28,42.24,42.28,9100.0,28.6037,28.6308,28.6037,28.6308,9100.0
2005-12-16 15:40:00,42.29,42.34,42.25,42.25,26400.0,28.6375,28.6714,28.6104,28.6104,26400.0
2005-12-16 15:45:00,42.26,42.36,42.25,42.31,8700.0,28.6172,28.6849,28.6104,28.6511,8700.0
2005-12-16 15:50:00,42.31,42.32,42.23,42.26,8400.0,28.6511,28.6579,28.5969,28.6172,8400.0
2005-12-16 15:55:00,42.26,42.38,42.26,42.35,43900.0,28.6172,28.6985,28.6172,28.6782,43900.0
2005-12-19 09:30:00,42.31,42.31,42.27,42.31,18500.0,28.6511,28.6511,28.624,28.6511,18500.0
2005-12-19 09:35:00,42.27,42.49,42.27,42.49,9500.0,28.624,28.773,28.624,28.773,9500.0
2005-12-19 09:40:00,42.5,42.61,42.43,42.43,7700.0,28.7797,28.8542,28.7323,28.7323,7700.0
2005-12-19 09:45:00,42.46,42.48,42.42,42.48,6000.0,28.7527,28.7662,28.7256,28.7662,6000.0
2005-12-19 09:50:00,42.48,42.54,42.45,42.49,6400.0,28.7662,28.8068,28.7459,28.773,6400.0
2005-12-19 09:55:00,42.47,42.55,42.43,42.53,6200.0,28.7594,28.8136,28.7323,28.8001,6200.0
2005-12-19 10:00:00,42.51,42.63,42.51,42.56,9500.0,28.7865,28.8678,28.7865,28.8204,9500.0
2005-12-19 10:05:00,42.56,42.56,42.39,42.43,15100.0,28.8204,28.8204,28.7053,28.7323,15100.0
2005-12-19 10:10:00,42.46,42.57,42.45,42.52,9800.0,28.7527,28.8271,28.7459,28.7933,9800.0
2005-12-19 10:15:00,42.52,42.54,42.51,42.53,17700.0,28.7933,28.8068,28.7865,28.8001,17700.0
2005-12-19 10:20:00,42.52,42.52,42.36,42.42,15500.0,28.7933,28.7933,28.6849,28.7256,15500.0
2005-12-19 10:25:00,42.41,42.46,42.41,42.44,5200.0,28.7188,28.7527,28.7188,28.7391,5200.0
2005-12-19 10:30:00,42.48,42.49,42.42,42.42,13400.0,28.7662,28.773,28.7256,28.7256,13400.0
2005-12-19 10:35:00,42.43,42.44,42.42,42.43,6800.0,28.7323,28.7391,28.7256,28.7323,6800.0
2005-12-19 10:40:00,42.42,42.45,42.42,42.43,6300.0,28.7256,28.7459,28.7256,28.7323,6300.0
2005-12-19 10:45:00,42.45,42.46,42.43,42.44,14600.0,28.7459,28.7527,28.7323,28.7391,14600.0
2005-12-19 10:50:00,42.43,42.43,42.4,42.41,15800.0,28.7323,28.7323,28.712,28.7188,15800.0
2005-12-19 10:55:00,42.41,42.42,42.35,42.36,16300.0,28.7188,28.7256,28.6782,28.6849,16300.0
2005-12-19 11:00:00,42.35,42.35,42.31,42.31,19300.0,28.6782,28.6782,28.6511,28.6511,19300.0
2005-12-19 11:05:00,42.31,42.31,42.0,42.0,8700.0,28.6511,28.6511,28.4412,28.4412,8700.0
2005-12-19 11:10:00,42.01,42.04,41.98,41.98,14400.0,28.4479,28.4682,28.4276,28.4276,14400.0
2005-12-19 11:15:00,41.97,42.01,41.97,41.98,4200.0,28.4208,28.4479,28.4208,28.4276,4200.0
2005-12-19 11:20:00,41.98,42.07,41.98,42.03,13000.0,28.4276,28.4886,28.4276,28.4615,13000.0
2005-12-19 11:25:00,41.99,41.99,41.9,41.9,10200.0,28.4344,28.4344,28.3734,28.3734,10200.0
2005-12-19 11:30:00,41.9,41.9,41.84,41.84,3100.0,28.3734,28.3734,28.3328,28.3328,3100.0
2005-12-19 11:35:00,41.84,41.87,41.83,41.87,5200.0,28.3328,28.3531,28.326,28.3531,5200.0
2005-12-19 11:40:00,41.87,41.92,41.87,41.87,3900.0,28.3531,28.387,28.3531,28.3531,3900.0
2005-12-19 11:45:00,41.88,41.95,41.87,41.95,6900.0,28.3599,28.4073,28.3531,28.4073,6900.0
2005-12-19 11:50:00,41.93,41.95,41.93,41.94,4100.0,28.3938,28.4073,28.3938,28.4005,4100.0
2005-12-19 11:55:00,41.95,42.01,41.95,42.01,12200.0,28.4073,28.4479,28.4073,28.4479,12200.0
2005-12-19 12:00:00,42.02,42.02,41.97,41.98,5800.0,28.4547,28.4547,28.4208,28.4276,5800.0
2005-12-19 12:05:00,42.0,42.0,41.98,42.0,4000.0,28.4412,28.4412,28.4276,28.4412,4000.0
2005-12-19 12:10:00,41.99,42.01,41.99,42.0,7200.0,28.4344,28.4479,28.4344,28.4412,7200.0
2005-12-19 12:15:00,42.0,42.01,41.97,42.0,3000.0,28.4412,28.4479,28.4208,28.4412,3000.0
2005-12-19 12:20:00,41.98,42.0,41.98,41.98,6400.0,28.4276,28.4412,28.4276,28.4276,6400.0
2005-12-19 12:25:00,42.0,42.02,41.93,41.93,3300.0,28.4412,28.4547,28.3938,28.3938,3300.0
2005-12-19 12:30:00,41.93,41.94,41.87,41.9,2700.0,28.3938,28.4005,28.3531,28.3734,2700.0
2005-12-19 12:35:00,41.93,41.95,41.88,41.95,5200.0,28.3938,28.4073,28.3599,28.4073,5200.0
2005-12-19 12:40:00,41.95,41.95,41.89,41.89,2400.0,28.4073,28.4073,28.3667,28.3667,2400.0
2005-12-19 12:45:00,41.93,41.95,41.9,41.95,2300.0,28.3938,28.4073,28.3734,28.4073,2300.0
2005-12-19 12:50:00,41.95,41.97,41.9,41.97,2300.0,28.4073,28.4208,28.3734,28.4208,2300.0
2005-12-19 12:55:00,41.95,41.99,41.9,41.95,4000.0,28.4073,28.4344,28.3734,28.4073,4000.0
2005-12-19 13:00:00,41.96,41.96,41.83,41.86,3000.0,28.4141,28.4141,28.326,28.3464,3000.0
2005-12-19 13:05:00,41.82,41.87,41.79,41.82,3500.0,28.3193,28.3531,28.299,28.3193,3500.0
2005-12-19 13:10:00,41.79,41.82,41.79,41.8,1300.0,28.299,28.3193,28.299,28.3057,1300.0
2005-12-19 13:15:00,41.79,41.83,41.79,41.83,3700.0,28.299,28.326,28.299,28.326,3700.0
2005-12-19 13:20:00,41.84,41.86,41.8,41.82,4800.0,28.3328,28.3464,28.3057,28.3193,4800.0
2005-12-19 13:25:00,41.82,41.84,41.82,41.84,2100.0,28.3193,28.3328,28.3193,28.3328,2100.0
2005-12-19 13:30:00,41.82,41.85,41.79,41.79,800.0,28.3193,28.3396,28.299,28.299,800.0
2005-12-19 13:35:00,41.79,41.8,41.76,41.77,2400.0,28.299,28.3057,28.2786,28.2854,2400.0
2005-12-19 13:40:00,41.76,41.77,41.56,41.56,2500.0,28.2786,28.2854,28.1432,28.1432,2500.0
2005-12-19 13:45:00,41.56,41.56,41.5,41.51,3900.0,28.1432,28.1432,28.1026,28.1093,3900.0
2005-12-19 13:50:00,41.49,41.64,41.49,41.64,4800.0,28.0958,28.1974,28.0958,28.1974,4800.0
2005-12-19 13:55:00,41.61,41.69,41.61,41.69,2200.0,28.1771,28.2312,28.1771,28.2312,2200.0
2005-12-19 14:00:00,41.68,41.69,41.64,41.67,4100.0,28.2245,28.2312,28.1974,28.2177,4100.0
2005-12-19 14:05:00,41.61,41.64,41.57,41.61,2100.0,28.1771,28.1974,28.15,28.1771,2100.0
2005-12-19 14:10:00,41.62,41.66,41.61,41.66,5600.0,28.1838,28.2109,28.1771,28.2109,5600.0
2005-12-19 14:15:00,41.64,41.66,41.59,41.59,2000.0,28.1974,28.2109,28.1635,28.1635,2000.0
2005-12-19 14:20:00,41.6,41.68,41.6,41.65,5100.0,28.1703,28.2245,28.1703,28.2041,5100.0
2005-12-19 14:25:00,41.65,41.68,41.42,41.42,8200.0,28.2041,28.2245,28.0484,28.0484,8200.0
2005-12-19 14:30:00,41.42,41.54,41.42,41.53,10000.0,28.0484,28.1297,28.0484,28.1229,10000.0
2005-12-19 14:35:00,41.54,41.57,41.54,41.54,2600.0,28.1297,28.15,28.1297,28.1297,2600.0
2005-12-19 14:40:00,41.54,41.54,41.48,41.51,1200.0,28.1297,28.1297,28.089,28.1093,1200.0
2005-12-19 14:45:00,41.51,41.54,41.49,41.49,2500.0,28.1093,28.1297,28.0958,28.0958,2500.0
2005-12-19 14:50:00,41.49,41.49,41.4,41.4,3400.0,28.0958,28.0958,28.0349,28.0349,3400.0
2005-12-19 14:55:00,41.4,41.44,41.38,41.4,7000.0,28.0349,28.0619,28.0213,28.0349,7000.0
2005-12-19 15:00:00,41.42,41.5,41.42,41.45,6100.0,28.0484,28.1026,28.0484,28.0687,6100.0
2005-12-19 15:05:00,41.45,41.48,41.43,41.43,5100.0,28.0687,28.089,28.0552,28.0552,5100.0
2005-12-19 15:10:00,41.44,41.45,41.43,41.44,9400.0,28.0619,28.0687,28.0552,28.0619,9400.0
2005-12-19 15:15:00,41.44,41.44,41.4,41.4,8800.0,28.0619,28.0619,28.0349,28.0349,8800.0
2005-12-19 15:20:00,41.4,41.4,41.36,41.38,4100.0,28.0349,28.0349,28.0078,28.0213,4100.0
2005-12-19 15:25:00,41.38,41.39,41.2,41.23,10800.0,28.0213,28.0281,27.8994,27.9197,10800.0
2005-12-19 15:30:00,41.22,41.26,41.19,41.19,10700.0,27.913,27.9401,27.8926,27.8926,10700.0
2005-12-19 15:35:00,41.2,41.21,41.13,41.13,12000.0,27.8994,27.9062,27.852,27.852,12000.0
2005-12-19 15:40:00,41.12,41.4,41.12,41.37,21800.0,27.8452,28.0349,27.8452,28.0145,21800.0
2005-12-19 15:45:00,41.38,41.43,41.37,41.42,14300.0,28.0213,28.0552,28.0145,28.0484,14300.0
2005-12-19 15:50:00,41.42,41.43,41.21,41.23,23700.0,28.0484,28.0552,27.9062,27.9197,23700.0
2005-12-19 15:55:00,41.24,41.35,41.22,41.31,28400.0,27.9265,28.001,27.913,27.9739,28400.0
2005-12-20 09:30:00,41.25,41.35,41.2,41.2,21800.0,27.9333,28.001,27.8994,27.8994,21800.0
2005-12-20 09:35:00,41.2,41.24,41.14,41.14,2300.0,27.8994,27.9265,27.8588,27.8588,2300.0
2005-12-20 09:40:00,41.14,41.15,41.0,41.0,7100.0,27.8588,27.8656,27.764,27.764,7100.0
2005-12-20 09:45:00,41.0,41.18,41.0,41.16,15500.0,27.764,27.8859,27.764,27.8723,15500.0
2005-12-20 09:50:00,41.18,41.35,41.18,41.31,10500.0,27.8859,28.001,27.8859,27.9739,10500.0
2005-12-20 09:55:00,41.32,41.7,41.32,41.63,14300.0,27.9807,28.238,27.9807,28.1906,14300.0
2005-12-20 10:00:00,41.64,41.82,41.59,41.8,20200.0,28.1974,28.3193,28.1635,28.3057,20200.0
2005-12-20 10:05:00,41.81,41.87,41.81,41.85,20900.0,28.3125,28.3531,28.3125,28.3396,20900.0
2005-12-20 10:10:00,41.85,41.89,41.53,41.53,29700.0,28.3396,28.3667,28.1229,28.1229,29700.0
2005-12-20 10:15:00,41.53,42.01,41.53,41.98,23700.0,28.1229,28.4479,28.1229,28.4276,23700.0
2005-12-20 10:20:00,41.99,41.99,41.63,41.74,17200.0,28.4344,28.4344,28.1906,28.2651,17200.0
2005-12-20 10:25:00,41.75,41.81,41.58,41.58,9200.0,28.2719,28.3125,28.1567,28.1567,9200.0
2005-12-20 10:30:00,41.56,41.69,41.52,41.53,32600.0,28.1432,28.2312,28.1161,28.1229,32600.0
2005-12-20 10:35:00,41.53,41.73,41.53,41.72,9000.0,28.1229,28.2583,28.1229,28.2515,9000.0
2005-12-20 10:40:00,41.72,41.84,41.72,41.82,9200.0,28.2515,28.3328,28.2515,28.3193,9200.0
2005-12-20 10:45:00,41.8,41.83,41.75,41.75,7100.0,28.3057,28.326,28.2719,28.2719,7100.0
2005-12-20 10:50:00,41.74,41.79,41.74,41.77,5600.0,28.2651,28.299,28.2651,28.2854,5600.0
2005-12-20 10:55:00,41.77,41.79,41.63,41.64,11800.0,28.2854,28.299,28.1906,28.1974,11800.0
2005-12-20 11:00:00,41.61,41.76,41.51,41.72,21700.0,28.1771,28.2786,28.1093,28.2515,21700.0
2005-12-20 11:05:00,41.72,41.83,41.62,41.62,13500.0,28.2515,28.326,28.1838,28.1838,13500.0
2005-12-20 11:10:00,41.63,41.75,41.6,41.72,13600.0,28.1906,28.2719,28.1703,28.2515,13600.0
2005-12-20 11:15:00,41.72,41.73,41.6,41.62,8200.0,28.2515,28.2583,28.1703,28.1838,8200.0
2005-12-20 11:20:00,41.61,41.66,41.57,41.64,9700.0,28.1771,28.2109,28.15,28.1974,9700.0
2005-12-20 11:25:00,41.63,41.67,41.63,41.63,5900.0,28.1906,28.2177,28.1906,28.1906,5900.0
2005-12-20 11:30:00,41.54,41.74,41.5,41.72,15400.0,28.1297,28.2651,28.1026,28.2515,15400.0
2005-12-20 11:35:00,41.73,41.78,41.73,41.73,5300.0,28.2583,28.2922,28.2583,28.2583,5300.0
2005-12-20 11:40:00,41.72,41.73,41.57,41.59,19100.0,28.2515,28.2583,28.15,28.1635,19100.0
2005-12-20 11:45:00,41.6,41.69,41.56,41.69,24900.0,28.1703,28.2312,28.1432,28.2312,24900.0
2005-12-20 11:50:00,41.67,41.75,41.67,41.72,9700.0,28.2177,28.2719,28.2177,28.2515,9700.0
2005-12-20 11:55:00,41.72,41.74,41.67,41.71,5700.0,28.2515,28.2651,28.2177,28.2448,5700.0
2005-12-20 12:00:00,41.71,41.81,41.71,41.79,20400.0,28.2448,28.3125,28.2448,28.299,20400.0
2005-12-20 12:05:00,41.78,41.92,41.77,41.85,17400.0,28.2922,28.387,28.2854,28.3396,17400.0
2005-12-20 12:10:00,41.83,41.83,41.8,41.81,4700.0,28.326,28.326,28.3057,28.3125,4700.0
2005-12-20 12:15:00,41.81,41.85,41.78,41.85,3100.0,28.3125,28.3396,28.2922,28.3396,3100.0
2005-12-20 12:20:00,41.86,42.03,41.86,42.03,7700.0,28.3464,28.4615,28.3464,28.4615,7700.0
2005-12-20 12:25:00,42.03,42.16,42.01,42.14,9700.0,28.4615,28.5495,28.4479,28.536,9700.0
2005-12-20 12:30:00,42.11,42.21,42.11,42.19,5300.0,28.5156,28.5834,28.5156,28.5698,5300.0
2005-12-20 12:35:00,42.21,42.4,42.17,42.17,32500.0,28.5834,28.712,28.5563,28.5563,32500.0
2005-12-20 12:40:00,42.17,42.17,42.09,42.17,15000.0,28.5563,28.5563,28.5021,28.5563,15000.0
2005-12-20 12:45:00,42.17,42.17,42.13,42.13,15400.0,28.5563,28.5563,28.5292,28.5292,15400.0
2005-12-20 12:50:00,42.15,42.25,42.13,42.22,40000.0,28.5427,28.6104,28.5292,28.5901,40000.0
2005-12-20 12:55:00,42.23,42.33,42.21,42.33,8400.0,28.5969,28.6646,28.5834,28.6646,8400.0
2005-12-20 13:00:00,42.28,42.39,42.27,42.3,12900.0,28.6308,28.7053,28.624,28.6443,12900.0
2005-12-20 13:05:00,42.3,42.3,42.17,42.17,7100.0,28.6443,28.6443,28.5563,28.5563,7100.0
2005-12-20 13:10:00,42.16,42.17,42.15,42.15,4500.0,28.5495,28.5563,28.5427,28.5427,4500.0
2005-12-20 13:15:00,42.16,42.16,42.09,42.15,5400.0,28.5495,28.5495,28.5021,28.5427,5400.0
2005-12-20 13:20:00,42.11,42.22,42.11,42.17,10100.0,28.5156,28.5901,28.5156,28.5563,10100.0
2005-12-20 13:25:00,42.16,42.18,42.15,42.16,4900.0,28.5495,28.563,28.5427,28.5495,4900.0
2005-12-20 13:30:00,42.16,42.2,42.15,42.16,2700.0,28.5495,28.5766,28.5427,28.5495,2700.0
2005-12-20 13:35:00,42.16,42.2,42.15,42.15,4400.0,28.5495,28.5766,28.5427,28.5427,4400.0
2005-12-20 13:40:00,42.16,42.16,41.99,42.0,21700.0,28.5495,28.5495,28.4344,28.4412,21700.0
2005-12-20 13:45:00,42.0,42.02,41.97,41.97,7200.0,28.4412,28.4547,28.4208,28.4208,7200.0
2005-12-20 13:50:00,41.97,42.11,41.97,42.05,8900.0,28.4208,28.5156,28.4208,28.475,8900.0
2005-12-20 13:55:00,42.05,42.1,42.01,42.02,9200.0,28.475,28.5089,28.4479,28.4547,9200.0
2005-12-20 14:00:00,42.02,42.02,41.98,42.01,7100.0,28.4547,28.4547,28.4276,28.4479,7100.0
2005-12-20 14:05:00,41.98,42.05,41.98,42.0,8300.0,28.4276,28.475,28.4276,28.4412,8300.0
2005-12-20 14:10:00,42.0,42.08,41.99,42.08,7300.0,28.4412,28.4953,28.4344,28.4953,7300.0
2005-12-20 14:15:00,42.09,42.23,42.09,42.15,11100.0,28.5021,28.5969,28.5021,28.5427,11100.0
2005-12-20 14:20:00,42.15,42.26,42.12,42.18,9000.0,28.5427,28.6172,28.5224,28.563,9000.0
2005-12-20 14:25:00,42.19,42.19,41.97,41.97,11100.0,28.5698,28.5698,28.4208,28.4208,11100.0
2005-12-20 14:30:00,41.98,42.03,41.98,42.02,8900.0,28.4276,28.4615,28.4276,28.4547,8900.0
2005-12-20 14:35:00,42.03,42.08,42.03,42.06,6900.0,28.4615,28.4953,28.4615,28.4818,6900.0
2005-12-20 14:40:00,42.04,42.06,42.02,42.06,7400.0,28.4682,28.4818,28.4547,28.4818,7400.0
2005-12-20 14:45:00,42.03,42.05,42.0,42.02,5700.0,28.4615,28.475,28.4412,28.4547,5700.0
2005-12-20 14:50:00,42.02,42.04,42.0,42.0,6400.0,28.4547,28.4682,28.4412,28.4412,6400.0
2005-12-20 14:55:00,41.99,41.99,41.98,41.99,6100.0,28.4344,28.4344,28.4276,28.4344,6100.0
2005-12-20 15:00:00,41.98,41.99,41.92,41.92,6600.0,28.4276,28.4344,28.387,28.387,6600.0
2005-12-20 15:05:00,41.93,41.94,41.77,41.77,6100.0,28.3938,28.4005,28.2854,28.2854,6100.0
2005-12-20 15:10:00,41.76,41.76,41.64,41.71,13900.0,28.2786,28.2786,28.1974,28.2448,13900.0
2005-12-20 15:15:00,41.71,41.84,41.71,41.84,10600.0,28.2448,28.3328,28.2448,28.3328,10600.0
2005-12-20 15:20:00,41.88,41.95,41.88,41.89,10000.0,28.3599,28.4073,28.3599,28.3667,10000.0
2005-12-20 15:25:00,41.83,41.86,41.53,41.53,19300.0,28.326,28.3464,28.1229,28.1229,19300.0
2005-12-20 15:30:00,41.54,41.75,41.53,41.75,13700.0,28.1297,28.2719,28.1229,28.2719,13700.0
2005-12-20 15:35:00,41.74,41.78,41.63,41.66,27200.0,28.2651,28.2922,28.1906,28.2109,27200.0
2005-12-20 15:40:00,41.66,41.73,41.32,41.4,19400.0,28.2109,28.2583,27.9807,28.0349,19400.0
2005-12-20 15:45:00,41.34,41.49,41.34,41.43,18300.0,27.9942,28.0958,27.9942,28.0552,18300.0
2005-12-20 15:50:00,41.44,41.61,41.38,41.61,28100.0,28.0619,28.1771,28.0213,28.1771,28100.0
2005-12-20 15:55:00,41.59,41.71,41.52,41.57,43900.0,28.1635,28.2448,28.1161,28.15,43900.0
2005-12-21 09:30:00,41.57,42.1,41.57,42.1,26200.0,28.15,28.5089,28.15,28.5089,26200.0
2005-12-21 09:35:00,42.05,42.46,42.05,42.4,15500.0,28.475,28.7527,28.475,28.712,15500.0
2005-12-21 09:40:00,42.44,42.6,42.43,42.44,41100.0,28.7391,28.8475,28.7323,28.7391,41100.0
2005-12-21 09:45:00,42.42,42.44,42.25,42.25,40000.0,28.7256,28.7391,28.6104,28.6104,40000.0
2005-12-21 09:50:00,42.26,42.36,42.24,42.31,56600.0,28.6172,28.6849,28.6037,28.6511,56600.0
2005-12-21 09:55:00,42.29,42.29,42.04,42.1,27500.0,28.6375,28.6375,28.4682,28.5089,27500.0
2005-12-21 10:00:00,42.15,42.15,42.06,42.08,17500.0,28.5427,28.5427,28.4818,28.4953,17500.0
2005-12-21 10:05:00,42.08,42.1,42.06,42.07,79200.0,28.4953,28.5089,28.4818,28.4886,79200.0
2005-12-21 10:10:00,42.07,42.07,42.05,42.06,22900.0,28.4886,28.4886,28.475,28.4818,22900.0
2005-12-21 10:15:00,42.05,42.11,41.96,42.02,62200.0,28.475,28.5156,28.4141,28.4547,62200.0
2005-12-21 10:20:00,42.02,42.03,41.92,41.92,8400.0,28.4547,28.4615,28.387,28.387,8400.0
2005-12-21 10:25:00,41.93,41.95,41.91,41.94,5400.0,28.3938,28.4073,28.3802,28.4005,5400.0
2005-12-21 10:30:00,41.95,41.95,41.83,41.85,7400.0,28.4073,28.4073,28.326,28.3396,7400.0
2005-12-21 10:35:00,41.83,41.84,41.7,41.7,10900.0,28.326,28.3328,28.238,28.238,10900.0
2005-12-21 10:40:00,41.7,41.73,41.52,41.53,32700.0,28.238,28.2583,28.1161,28.1229,32700.0
2005-12-21 10:45:00,41.5,41.55,41.43,41.45,21100.0,28.1026,28.1364,28.0552,28.0687,21100.0
2005-12-21 10:50:00,41.44,41.5,41.4,41.49,18100.0,28.0619,28.1026,28.0349,28.0958,18100.0
2005-12-21 10:55:00,41.49,41.5,41.45,41.45,7800.0,28.0958,28.1026,28.0687,28.0687,7800.0
2005-12-21 11:00:00,41.44,41.48,41.44,41.44,7800.0,28.0619,28.089,28.0619,28.0619,7800.0
2005-12-21 11:05:00,41.43,41.56,41.43,41.54,14200.0,28.0552,28.1432,28.0552,28.1297,14200.0
2005-12-21 11:10:00,41.55,41.63,41.43,41.46,11500.0,28.1364,28.1906,28.0552,28.0755,11500.0
2005-12-21 11:15:00,41.46,41.5,41.4,41.43,14200.0,28.0755,28.1026,28.0349,28.0552,14200.0
2005-12-21 11:20:00,41.4,41.4,41.24,41.24,5700.0,28.0349,28.0349,27.9265,27.9265,5700.0
2005-12-21 11:25:00,41.21,41.24,41.15,41.16,16900.0,27.9062,27.9265,27.8656,27.8723,16900.0
2005-12-21 11:30:00,41.19,41.23,41.17,41.23,5300.0,27.8926,27.9197,27.8791,27.9197,5300.0
2005-12-21 11:35:00,41.25,41.38,41.25,41.38,6500.0,27.9333,28.0213,27.9333,28.0213,6500.0
2005-12-21 11:40:00,41.39,41.5,41.39,41.47,17300.0,28.0281,28.1026,28.0281,28.0823,17300.0
2005-12-21 11:45:00,41.47,41.48,41.4,41.4,11100.0,28.0823,28.089,28.0349,28.0349,11100.0
2005-12-21 11:50:00,41.38,41.38,41.29,41.29,3900.0,28.0213,28.0213,27.9604,27.9604,3900.0
2005-12-21 11:55:00,41.27,41.29,41.26,41.26,3600.0,27.9468,27.9604,27.9401,27.9401,3600.0
2005-12-21 12:00:00,41.27,41.35,41.27,41.3,2300.0,27.9468,28.001,27.9468,27.9671,2300.0
2005-12-21 12:05:00,41.33,41.35,41.29,41.35,2700.0,27.9875,28.001,27.9604,28.001,2700.0
2005-12-21 12:10:00,41.34,41.35,41.34,41.35,5700.0,27.9942,28.001,27.9942,28.001,5700.0
2005-12-21 12:15:00,41.35,41.35,41.34,41.35,4700.0,28.001,28.001,27.9942,28.001,4700.0
2005-12-21 12:20:00,41.37,41.54,41.37,41.49,4700.0,28.0145,28.1297,28.0145,28.0958,4700.0
2005-12-21 12:25:00,41.5,41.61,41.5,41.59,21800.0,28.1026,28.1771,28.1026,28.1635,21800.0
2005-12-21 12:30:00,41.58,41.7,41.57,41.69,9600.0,28.1567,28.238,28.15,28.2312,9600.0
2005-12-21 12:35:00,41.7,41.75,41.7,41.73,15200.0,28.238,28.2719,28.238,28.2583,15200.0
2005-12-21 12:40:00,41.73,41.73,41.7,41.71,6000.0,28.2583,28.2583,28.238,28.2448,6000.0
2005-12-21 12:45:00,41.71,41.71,41.64,41.64,3900.0,28.2448,28.2448,28.1974,28.1974,3900.0
2005-12-21 12:50:00,41.63,41.65,41.5,41.51,9300.0,28.1906,28.2041,28.1026,28.1093,9300.0
2005-12-21 12:55:00,41.5,41.51,41.46,41.5,11800.0,28.1026,28.1093,28.0755,28.1026,11800.0
2005-12-21 13:00:00,41.5,41.61,41.5,41.58,38900.0,28.1026,28.1771,28.1026,28.1567,38900.0
2005-12-21 13:05:00,41.6,41.6,41.54,41.58,52100.0,28.1703,28.1703,28.1297,28.1567,52100.0
2005-12-21 13:10:00,41.56,41.56,41.5,41.51,16400.0,28.1432,28.1432,28.1026,28.1093,16400.0
2005-12-21 13:15:00,41.51,41.51,41.43,41.47,6500.0,28.1093,28.1093,28.0552,28.0823,6500.0
2005-12-21 13:20:00,41.44,41.45,41.36,41.36,7500.0,28.0619,28.0687,28.0078,28.0078,7500.0
2005-12-21 13:25:00,41.34,41.35,41.24,41.25,18700.0,27.9942,28.001,27.9265,27.9333,18700.0
2005-12-21 13:30:00,41.26,41.26,41.03,41.05,9300.0,27.9401,27.9401,27.7843,27.7978,9300.0
2005-12-21 13:35:00,41.05,41.17,41.05,41.17,15400.0,27.7978,27.8791,27.7978,27.8791,15400.0
2005-12-21 13:40:00,41.17,41.17,41.0,41.0,14400.0,27.8791,27.8791,27.764,27.764,14400.0
2005-12-21 13:45:00,40.99,41.11,40.99,41.08,10700.0,27.7572,27.8385,27.7572,27.8182,10700.0
2005-12-21 13:50:00,41.11,41.13,41.09,41.09,4700.0,27.8385,27.852,27.8249,27.8249,4700.0
2005-12-21 13:55:00,41.1,41.21,41.1,41.18,11800.0,27.8317,27.9062,27.8317,27.8859,11800.0
2005-12-21 14:00:00,41.17,41.17,41.13,41.17,20100.0,27.8791,27.8791,27.852,27.8791,20100.0
2005-12-21 14:05:00,41.18,41.25,41.13,41.13,15300.0,27.8859,27.9333,27.852,27.852,15300.0
2005-12-21 14:10:00,41.13,41.27,41.13,41.26,8400.0,27.852,27.9468,27.852,27.9401,8400.0
2005-12-21 14:15:00,41.27,41.37,41.25,41.36,5600.0,27.9468,28.0145,27.9333,28.0078,5600.0
2005-12-21 14:20:00,41.38,41.47,41.35,41.37,12900.0,28.0213,28.0823,28.001,28.0145,12900.0
2005-12-21 14:25:00,41.36,41.41,41.35,41.38,4100.0,28.0078,28.0416,28.001,28.0213,4100.0
2005-12-21 14:30:00,41.34,41.4,41.32,41.38,4600.0,27.9942,28.0349,27.9807,28.0213,4600.0
2005-12-21 14:35:00,41.35,41.39,41.33,41.39,2200.0,28.001,28.0281,27.9875,28.0281,2200.0
2005-12-21 14:40:00,41.39,41.43,41.36,41.36,6000.0,28.0281,28.0552,28.0078,28.0078,6000.0
2005-12-21 14:45:00,41.37,41.37,41.27,41.29,6600.0,28.0145,28.0145,27.9468,27.9604,6600.0
2005-12-21 14:50:00,41.26,41.27,41.12,41.12,12800.0,27.9401,27.9468,27.8452,27.8452,12800.0
2005-12-21 14:55:00,41.12,41.15,41.08,41.1,7100.0,27.8452,27.8656,27.8182,27.8317,7100.0
2005-12-21 15:00:00,41.09,41.09,41.01,41.01,4600.0,27.8249,27.8249,27.7708,27.7708,4600.0
2005-12-21 15:05:00,41.01,41.03,40.97,41.0,7600.0,27.7708,27.7843,27.7437,27.764,7600.0
2005-12-21 15:10:00,40.97,41.05,40.97,41.05,14300.0,27.7437,27.7978,27.7437,27.7978,14300.0
2005-12-21 15:15:00,41.04,41.12,41.02,41.12,20600.0,27.7911,27.8452,27.7775,27.8452,20600.0
2005-12-21 15:20:00,41.1,41.16,41.1,41.16,20300.0,27.8317,27.8723,27.8317,27.8723,20300.0
2005-12-21 15:25:00,41.17,41.21,41.17,41.19,72100.0,27.8791,27.9062,27.8791,27.8926,72100.0
2005-12-21 15:30:00,41.17,41.17,41.14,41.16,5800.0,27.8791,27.8791,27.8588,27.8723,5800.0
2005-12-21 15:35:00,41.16,41.36,41.16,41.36,12800.0,27.8723,28.0078,27.8723,28.0078,12800.0
2005-12-21 15:40:00,41.36,41.41,41.33,41.41,21100.0,28.0078,28.0416,27.9875,28.0416,21100.0
2005-12-21 15:45:00,41.41,41.55,41.41,41.55,21900.0,28.0416,28.1364,28.0416,28.1364,21900.0
2005-12-21 15:50:00,41.56,41.6,41.55,41.57,23700.0,28.1432,28.1703,28.1364,28.15,23700.0
2005-12-21 15:55:00,41.51,41.58,41.49,41.58,40700.0,28.1093,28.1567,28.0958,28.1567,40700.0
2005-12-22 09:30:00,41.57,41.69,41.45,41.45,19300.0,28.15,28.2312,28.0687,28.0687,19300.0
2005-12-22 09:35:00,41.58,41.58,41.4,41.47,4000.0,28.1567,28.1567,28.0349,28.0823,4000.0
2005-12-22 09:40:00,41.47,41.48,41.3,41.3,5600.0,28.0823,28.089,27.9671,27.9671,5600.0
2005-12-22 09:45:00,41.25,41.55,41.2,41.55,31900.0,27.9333,28.1364,27.8994,28.1364,31900.0
2005-12-22 09:50:00,41.51,41.75,41.48,41.69,10600.0,28.1093,28.2719,28.089,28.2312,10600.0
2005-12-22 09:55:00,41.74,41.75,41.52,41.54,24500.0,28.2651,28.2719,28.1161,28.1297,24500.0
2005-12-22 10:00:00,41.54,41.64,41.54,41.64,5100.0,28.1297,28.1974,28.1297,28.1974,5100.0
2005-12-22 10:05:00,41.57,41.75,41.57,41.74,7200.0,28.15,28.2719,28.15,28.2651,7200.0
2005-12-22 10:10:00,41.73,41.75,41.62,41.62,17600.0,28.2583,28.2719,28.1838,28.1838,17600.0
2005-12-22 10:15:00,41.62,41.66,41.59,41.66,8300.0,28.1838,28.2109,28.1635,28.2109,8300.0
2005-12-22 10:20:00,41.69,41.75,41.68,41.75,6000.0,28.2312,28.2719,28.2245,28.2719,6000.0
2005-12-22 10:25:00,41.75,41.84,41.74,41.79,11400.0,28.2719,28.3328,28.2651,28.299,11400.0
2005-12-22 10:30:00,41.79,41.82,41.74,41.79,4900.0,28.299,28.3193,28.2651,28.299,4900.0
2005-12-22 10:35:00,41.8,41.81,41.77,41.81,2200.0,28.3057,28.3125,28.2854,28.3125,2200.0
2005-12-22 10:40:00,41.81,41.81,41.72,41.77,11800.0,28.3125,28.3125,28.2515,28.2854,11800.0
2005-12-22 10:45:00,41.76,41.8,41.75,41.8,5100.0,28.2786,28.3057,28.2719,28.3057,5100.0
2005-12-22 10:50:00,41.78,41.97,41.78,41.97,8100.0,28.2922,28.4208,28.2922,28.4208,8100.0
2005-12-22 10:55:00,41.97,42.03,41.71,41.71,16900.0,28.4208,28.4615,28.2448,28.2448,16900.0
2005-12-22 11:00:00,41.7,41.75,41.63,41.74,6900.0,28.238,28.2719,28.1906,28.2651,6900.0
2005-12-22 11:05:00,41.71,41.75,41.7,41.74,5400.0,28.2448,28.2719,28.238,28.2651,5400.0
2005-12-22 11:10:00,41.74,41.74,41.7,41.71,5000.0,28.2651,28.2651,28.238,28.2448,5000.0
2005-12-22 11:15:00,41.76,41.76,41.74,41.75,1900.0,28.2786,28.2786,28.2651,28.2719,1900.0
2005-12-22 11:20:00,41.77,41.92,41.76,41.92,7700.0,28.2854,28.387,28.2786,28.387,7700.0
2005-12-22 11:25:00,41.94,42.0,41.92,41.98,3100.0,28.4005,28.4412,28.387,28.4276,3100.0
2005-12-22 11:30:00,42.0,42.05,42.0,42.05,6700.0,28.4412,28.475,28.4412,28.475,6700.0
2005-12-22 11:35:00,42.04,42.05,42.04,42.05,1100.0,28.4682,28.475,28.4682,28.475,1100.0
2005-12-22 11:40:00,42.05,42.05,41.99,42.0,6500.0,28.475,28.475,28.4344,28.4412,6500.0
2005-12-22 11:45:00,41.98,42.01,41.94,41.99,3500.0,28.4276,28.4479,28.4005,28.4344,3500.0
2005-12-22 11:50:00,41.99,41.99,41.76,41.78,19000.0,28.4344,28.4344,28.2786,28.2922,19000.0
2005-12-22 11:55:00,41.79,41.83,41.76,41.78,4100.0,28.299,28.326,28.2786,28.2922,4100.0
2005-12-22 12:00:00,41.76,41.8,41.74,41.75,3600.0,28.2786,28.3057,28.2651,28.2719,3600.0
2005-12-22 12:05:00,41.79,41.79,41.72,41.72,4900.0,28.299,28.299,28.2515,28.2515,4900.0
2005-12-22 12:10:00,41.72,41.79,41.72,41.79,3300.0,28.2515,28.299,28.2515,28.299,3300.0
2005-12-22 12:15:00,41.84,41.88,41.83,41.85,3900.0,28.3328,28.3599,28.326,28.3396,3900.0
2005-12-22 12:20:00,41.88,41.98,41.86,41.98,3000.0,28.3599,28.4276,28.3464,28.4276,3000.0
2005-12-22 12:25:00,41.97,42.0,41.92,41.99,6300.0,28.4208,28.4412,28.387,28.4344,6300.0
2005-12-22 12:30:00,42.0,42.0,41.96,41.98,5300.0,28.4412,28.4412,28.4141,28.4276,5300.0
2005-12-22 12:35:00,41.98,41.99,41.95,41.99,1700.0,28.4276,28.4344,28.4073,28.4344,1700.0
2005-12-22 12:40:00,41.98,42.0,41.98,42.0,5200.0,28.4276,28.4412,28.4276,28.4412,5200.0
2005-12-22 12:45:00,41.99,42.01,41.96,42.0,4600.0,28.4344,28.4479,28.4141,28.4412,4600.0
2005-12-22 12:50:00,42.01,42.01,41.99,42.01,2500.0,28.4479,28.4479,28.4344,28.4479,2500.0
2005-12-22 12:55:00,42.01,42.01,41.99,41.99,4600.0,28.4479,28.4479,28.4344,28.4344,4600.0
2005-12-22 13:00:00,42.02,42.03,42.0,42.0,7100.0,28.4547,28.4615,28.4412,28.4412,7100.0
2005-12-22 13:05:00,42.01,42.08,41.99,41.99,7500.0,28.4479,28.4953,28.4344,28.4344,7500.0
2005-12-22 13:10:00,42.0,42.0,41.96,41.99,4200.0,28.4412,28.4412,28.4141,28.4344,4200.0
2005-12-22 13:15:00,42.0,42.01,41.98,41.98,4700.0,28.4412,28.4479,28.4276,28.4276,4700.0
2005-12-22 13:20:00,42.0,42.08,41.99,42.08,4000.0,28.4412,28.4953,28.4344,28.4953,4000.0
2005-12-22 13:25:00,42.1,42.24,42.09,42.23,9100.0,28.5089,28.6037,28.5021,28.5969,9100.0
2005-12-22 13:30:00,42.24,42.25,42.08,42.14,9200.0,28.6037,28.6104,28.4953,28.536,9200.0
2005-12-22 13:35:00,42.12,42.16,42.1,42.16,1500.0,28.5224,28.5495,28.5089,28.5495,1500.0
2005-12-22 13:40:00,42.19,42.2,42.17,42.18,5100.0,28.5698,28.5766,28.5563,28.563,5100.0
2005-12-22 13:45:00,42.18,42.19,42.15,42.15,3000.0,28.563,28.5698,28.5427,28.5427,3000.0
2005-12-22 13:50:00,42.15,42.2,42.15,42.2,1600.0,28.5427,28.5766,28.5427,28.5766,1600.0
2005-12-22 13:55:00,42.22,42.3,42.2,42.27,2800.0,28.5901,28.6443,28.5766,28.624,2800.0
2005-12-22 14:00:00,42.27,42.29,42.24,42.28,1700.0,28.624,28.6375,28.6037,28.6308,1700.0
2005-12-22 14:05:00,42.28,42.31,42.28,42.28,4600.0,28.6308,28.6511,28.6308,28.6308,4600.0
2005-12-22 14:10:00,42.28,42.3,42.24,42.24,3500.0,28.6308,28.6443,28.6037,28.6037,3500.0
2005-12-22 14:15:00,42.23,42.23,42.17,42.2,8000.0,28.5969,28.5969,28.5563,28.5766,8000.0
2005-12-22 14:20:00,42.2,42.21,42.2,42.2,1900.0,28.5766,28.5834,28.5766,28.5766,1900.0
2005-12-22 14:25:00,42.16,42.16,42.08,42.16,7500.0,28.5495,28.5495,28.4953,28.5495,7500.0
2005-12-22 14:30:00,42.16,42.22,42.16,42.22,700.0,28.5495,28.5901,28.5495,28.5901,700.0
2005-12-22 14:35:00,42.21,42.24,42.19,42.2,2900.0,28.5834,28.6037,28.5698,28.5766,2900.0
2005-12-22 14:40:00,42.21,42.25,42.2,42.22,4800.0,28.5834,28.6104,28.5766,28.5901,4800.0
2005-12-22 14:45:00,42.23,42.28,42.22,42.28,5000.0,28.5969,28.6308,28.5901,28.6308,5000.0
2005-12-22 14:50:00,42.27,42.36,42.27,42.35,8900.0,28.624,28.6849,28.624,28.6782,8900.0
2005-12-22 14:55:00,42.35,42.39,42.33,42.36,14700.0,28.6782,28.7053,28.6646,28.6849,14700.0
2005-12-22 15:00:00,42.35,42.37,42.34,42.36,13100.0,28.6782,28.6917,28.6714,28.6849,13100.0
2005-12-22 15:05:00,42.36,42.36,41.68,42.27,10600.0,28.6849,28.6849,28.2245,28.624,10600.0
2005-12-22 15:10:00,42.3,42.37,42.29,42.37,8300.0,28.6443,28.6917,28.6375,28.6917,8300.0
2005-12-22 15:15:00,42.39,42.39,42.34,42.35,8900.0,28.7053,28.7053,28.6714,28.6782,8900.0
2005-12-22 15:20:00,42.32,42.35,42.28,42.28,22700.0,28.6579,28.6782,28.6308,28.6308,22700.0
2005-12-22 15:25:00,42.29,42.29,42.16,42.16,27900.0,28.6375,28.6375,28.5495,28.5495,27900.0
2005-12-22 15:30:00,42.16,42.16,41.98,41.99,42200.0,28.5495,28.5495,28.4276,28.4344,42200.0
2005-12-22 15:35:00,41.98,42.0,41.95,41.99,34500.0,28.4276,28.4412,28.4073,28.4344,34500.0
2005-12-22 15:40:00,42.0,42.0,41.99,42.0,10900.0,28.4412,28.4412,28.4344,28.4412,10900.0
2005-12-22 15:45:00,42.0,42.0,41.94,41.95,18300.0,28.4412,28.4412,28.4005,28.4073,18300.0
2005-12-22 15:50:00,41.95,42.01,41.88,41.88,28200.0,28.4073,28.4479,28.3599,28.3599,28200.0
2005-12-22 15:55:00,41.93,41.98,41.91,41.97,22000.0,28.3938,28.4276,28.3802,28.4208,22000.0
2005-12-23 09:30:00,39.42,42.05,39.42,42.05,18600.0,26.6941,28.475,26.6941,28.475,18600.0
2005-12-23 09:35:00,42.1,42.3,42.1,42.27,8600.0,28.5089,28.6443,28.5089,28.624,8600.0
2005-12-23 09:40:00,42.3,42.38,42.29,42.36,6900.0,28.6443,28.6985,28.6375,28.6849,6900.0
2005-12-23 09:45:00,42.36,42.39,42.27,42.34,10700.0,28.6849,28.7053,28.624,28.6714,10700.0
2005-12-23 09:50:00,42.34,42.39,42.34,42.38,5500.0,28.6714,28.7053,28.6714,28.6985,5500.0
2005-12-23 09:55:00,42.37,42.4,42.35,42.4,5000.0,28.6917,28.712,28.6782,28.712,5000.0
2005-12-23 10:00:00,42.4,42.49,42.36,42.4,44700.0,28.712,28.773,28.6849,28.712,44700.0
2005-12-23 10:05:00,42.41,42.56,42.38,42.52,15400.0,28.7188,28.8204,28.6985,28.7933,15400.0
2005-12-23 10:10:00,42.52,42.52,42.49,42.49,3300.0,28.7933,28.7933,28.773,28.773,3300.0
2005-12-23 10:15:00,42.52,42.52,42.25,42.26,13500.0,28.7933,28.7933,28.6104,28.6172,13500.0
2005-12-23 10:20:00,42.25,42.46,42.25,42.46,7400.0,28.6104,28.7527,28.6104,28.7527,7400.0
2005-12-23 10:25:00,42.48,42.49,42.42,42.45,4900.0,28.7662,28.773,28.7256,28.7459,4900.0
2005-12-23 10:30:00,42.48,42.48,42.35,42.4,4900.0,28.7662,28.7662,28.6782,28.712,4900.0
2005-12-23 10:35:00,42.4,42.41,42.36,42.37,6000.0,28.712,28.7188,28.6849,28.6917,6000.0
2005-12-23 10:40:00,42.37,42.37,42.18,42.25,8500.0,28.6917,28.6917,28.563,28.6104,8500.0
2005-12-23 10:45:00,42.21,42.21,42.16,42.18,4800.0,28.5834,28.5834,28.5495,28.563,4800.0
2005-12-23 10:50:00,42.18,42.18,42.11,42.11,4600.0,28.563,28.563,28.5156,28.5156,4600.0
2005-12-23 10:55:00,42.11,42.11,42.07,42.1,4500.0,28.5156,28.5156,28.4886,28.5089,4500.0
2005-12-23 11:00:00,42.1,42.16,42.09,42.16,3800.0,28.5089,28.5495,28.5021,28.5495,3800.0
2005-12-23 11:05:00,42.16,42.18,42.16,42.17,5900.0,28.5495,28.563,28.5495,28.5563,5900.0
2005-12-23 11:10:00,42.16,42.16,42.12,42.14,2900.0,28.5495,28.5495,28.5224,28.536,2900.0
2005-12-23 11:15:00,42.11,42.11,41.99,41.99,6300.0,28.5156,28.5156,28.4344,28.4344,6300.0
2005-12-23 11:20:00,42.01,42.07,42.01,42.07,4500.0,28.4479,28.4886,28.4479,28.4886,4500.0
2005-12-23 11:25:00,42.04,42.05,42.01,42.04,2500.0,28.4682,28.475,28.4479,28.4682,2500.0
2005-12-23 11:30:00,42.04,42.11,42.03,42.11,2400.0,28.4682,28.5156,28.4615,28.5156,2400.0
2005-12-23 11:35:00,42.1,42.17,42.1,42.16,5200.0,28.5089,28.5563,28.5089,28.5495,5200.0
2005-12-23 11:40:00,42.15,42.18,42.13,42.17,3600.0,28.5427,28.563,28.5292,28.5563,3600.0
2005-12-23 11:45:00,42.19,42.2,42.18,42.19,6000.0,28.5698,28.5766,28.563,28.5698,6000.0
2005-12-23 11:50:00,42.19,42.23,42.19,42.23,6500.0,28.5698,28.5969,28.5698,28.5969,6500.0
2005-12-23 11:55:00,42.23,42.23,42.11,42.11,5800.0,28.5969,28.5969,28.5156,28.5156,5800.0
2005-12-23 12:00:00,42.11,42.11,42.01,42.01,4500.0,28.5156,28.5156,28.4479,28.4479,4500.0
2005-12-23 12:05:00,42.01,42.03,42.01,42.02,2900.0,28.4479,28.4615,28.4479,28.4547,2900.0
2005-12-23 12:10:00,42.03,42.06,42.02,42.05,1600.0,28.4615,28.4818,28.4547,28.475,1600.0
2005-12-23 12:15:00,42.05,42.05,41.97,41.98,3100.0,28.475,28.475,28.4208,28.4276,3100.0
2005-12-23 12:20:00,41.99,42.0,41.99,42.0,2200.0,28.4344,28.4412,28.4344,28.4412,2200.0
2005-12-23 12:25:00,42.01,42.04,42.0,42.0,4500.0,28.4479,28.4682,28.4412,28.4412,4500.0
2005-12-23 12:30:00,41.99,41.99,41.91,41.91,3300.0,28.4344,28.4344,28.3802,28.3802,3300.0
2005-12-23 12:35:00,41.9,41.93,41.87,41.9,1800.0,28.3734,28.3938,28.3531,28.3734,1800.0
2005-12-23 12:40:00,41.9,41.95,41.87,41.93,3100.0,28.3734,28.4073,28.3531,28.3938,3100.0
2005-12-23 12:45:00,41.93,41.94,41.9,41.94,800.0,28.3938,28.4005,28.3734,28.4005,800.0
2005-12-23 12:50:00,41.95,41.98,41.95,41.98,2500.0,28.4073,28.4276,28.4073,28.4276,2500.0
2005-12-23 12:55:00,41.99,42.02,41.98,42.01,3400.0,28.4344,28.4547,28.4276,28.4479,3400.0
2005-12-23 13:00:00,42.01,42.01,41.99,42.0,1600.0,28.4479,28.4479,28.4344,28.4412,1600.0
2005-12-23 13:05:00,42.0,42.01,41.99,42.0,2500.0,28.4412,28.4479,28.4344,28.4412,2500.0
2005-12-23 13:10:00,42.0,42.0,41.98,42.0,1500.0,28.4412,28.4412,28.4276,28.4412,1500.0
2005-12-23 13:15:00,42.0,42.01,42.0,42.01,3800.0,28.4412,28.4479,28.4412,28.4479,3800.0
2005-12-23 13:20:00,41.99,42.0,41.98,42.0,1800.0,28.4344,28.4412,28.4276,28.4412,1800.0
2005-12-23 13:25:00,41.99,42.0,41.96,41.97,3400.0,28.4344,28.4412,28.4141,28.4208,3400.0
2005-12-23 13:30:00,41.95,41.97,41.95,41.97,700.0,28.4073,28.4208,28.4073,28.4208,700.0
2005-12-23 13:35:00,41.97,42.01,41.97,42.01,10700.0,28.4208,28.4479,28.4208,28.4479,10700.0
2005-12-23 13:40:00,42.0,42.02,41.96,41.96,14900.0,28.4412,28.4547,28.4141,28.4141,14900.0
2005-12-23 13:45:00,41.96,41.96,41.9,41.9,2500.0,28.4141,28.4141,28.3734,28.3734,2500.0
2005-12-23 13:50:00,41.89,41.89,41.84,41.85,2200.0,28.3667,28.3667,28.3328,28.3396,2200.0
2005-12-23 13:55:00,41.83,41.93,41.83,41.93,5000.0,28.326,28.3938,28.326,28.3938,5000.0
2005-12-23 14:00:00,41.9,42.0,41.85,41.85,7500.0,28.3734,28.4412,28.3396,28.3396,7500.0
2005-12-23 14:05:00,41.83,41.84,41.76,41.76,2200.0,28.326,28.3328,28.2786,28.2786,2200.0
2005-12-23 14:10:00,41.74,41.84,41.74,41.82,4600.0,28.2651,28.3328,28.2651,28.3193,4600.0
2005-12-23 14:15:00,41.82,41.89,41.82,41.87,5900.0,28.3193,28.3667,28.3193,28.3531,5900.0
2005-12-23 14:20:00,41.87,41.95,41.87,41.91,5400.0,28.3531,28.4073,28.3531,28.3802,5400.0
2005-12-23 14:25:00,41.9,41.98,41.88,41.9,11100.0,28.3734,28.4276,28.3599,28.3734,11100.0
2005-12-23 14:30:00,41.91,42.0,41.9,42.0,12200.0,28.3802,28.4412,28.3734,28.4412,12200.0
2005-12-23 14:35:00,42.0,42.1,42.0,42.1,8100.0,28.4412,28.5089,28.4412,28.5089,8100.0
2005-12-23 14:40:00,42.1,42.1,42.07,42.08,3700.0,28.5089,28.5089,28.4886,28.4953,3700.0
2005-12-23 14:45:00,42.07,42.09,42.07,42.07,3800.0,28.4886,28.5021,28.4886,28.4886,3800.0
2005-12-23 14:50:00,42.07,42.08,42.06,42.07,7000.0,28.4886,28.4953,28.4818,28.4886,7000.0
2005-12-23 14:55:00,42.06,42.07,42.0,42.0,5400.0,28.4818,28.4886,28.4412,28.4412,5400.0
2005-12-23 15:00:00,42.0,42.01,42.0,42.01,4300.0,28.4412,28.4479,28.4412,28.4479,4300.0
2005-12-23 15:05:00,42.01,42.02,41.95,41.96,8500.0,28.4479,28.4547,28.4073,28.4141,8500.0
2005-12-23 15:10:00,42.0,42.0,41.97,42.0,1400.0,28.4412,28.4412,28.4208,28.4412,1400.0
2005-12-23 15:15:00,41.99,41.99,41.94,41.95,3000.0,28.4344,28.4344,28.4005,28.4073,3000.0
2005-12-23 15:20:00,41.94,41.95,41.91,41.93,4900.0,28.4005,28.4073,28.3802,28.3938,4900.0
2005-12-23 15:25:00,41.94,41.95,41.92,41.92,3900.0,28.4005,28.4073,28.387,28.387,3900.0
2005-12-23 15:30:00,41.93,41.99,41.91,41.96,4100.0,28.3938,28.4344,28.3802,28.4141,4100.0
2005-12-23 15:35:00,41.96,41.99,41.96,41.99,1200.0,28.4141,28.4344,28.4141,28.4344,1200.0
2005-12-23 15:40:00,41.99,42.0,41.99,42.0,11000.0,28.4344,28.4412,28.4344,28.4412,11000.0
2005-12-23 15:45:00,42.0,42.0,41.99,42.0,4400.0,28.4412,28.4412,28.4344,28.4412,4400.0
2005-12-23 15:50:00,42.0,42.0,41.93,41.93,8700.0,28.4412,28.4412,28.3938,28.3938,8700.0
2005-12-23 15:55:00,41.94,41.97,41.88,41.95,17600.0,28.4005,28.4208,28.3599,28.4073,17600.0
2005-12-27 09:30:00,41.9,42.05,41.88,41.95,15000.0,28.3734,28.475,28.3599,28.4073,15000.0
2005-12-27 09:35:00,41.97,42.04,41.85,41.88,7800.0,28.4208,28.4682,28.3396,28.3599,7800.0
2005-12-27 09:40:00,41.92,42.07,41.92,42.03,5200.0,28.387,28.4886,28.387,28.4615,5200.0
2005-12-27 09:45:00,42.03,42.08,41.99,42.06,16000.0,28.4615,28.4953,28.4344,28.4818,16000.0
2005-12-27 09:50:00,42.06,42.07,42.03,42.03,7700.0,28.4818,28.4886,28.4615,28.4615,7700.0
2005-12-27 09:55:00,42.02,42.02,41.99,41.99,6300.0,28.4547,28.4547,28.4344,28.4344,6300.0
2005-12-27 10:00:00,42.0,42.0,41.93,41.93,12300.0,28.4412,28.4412,28.3938,28.3938,12300.0
2005-12-27 10:05:00,41.93,41.93,41.7,41.71,9900.0,28.3938,28.3938,28.238,28.2448,9900.0
2005-12-27 10:10:00,41.7,41.7,41.68,41.69,8800.0,28.238,28.238,28.2245,28.2312,8800.0
2005-12-27 10:15:00,41.67,41.67,41.62,41.64,16000.0,28.2177,28.2177,28.1838,28.1974,16000.0
2005-12-27 10:20:00,41.63,41.63,41.5,41.57,25100.0,28.1906,28.1906,28.1026,28.15,25100.0
2005-12-27 10:25:00,41.6,41.7,41.6,41.63,12300.0,28.1703,28.238,28.1703,28.1906,12300.0
2005-12-27 10:30:00,41.62,41.72,41.62,41.67,5900.0,28.1838,28.2515,28.1838,28.2177,5900.0
2005-12-27 10:35:00,41.67,41.67,41.58,41.6,12200.0,28.2177,28.2177,28.1567,28.1703,12200.0
2005-12-27 10:40:00,41.64,41.66,41.61,41.63,4300.0,28.1974,28.2109,28.1771,28.1906,4300.0
2005-12-27 10:45:00,41.63,41.66,41.62,41.63,5600.0,28.1906,28.2109,28.1838,28.1906,5600.0
2005-12-27 10:50:00,41.63,41.66,41.62,41.65,3600.0,28.1906,28.2109,28.1838,28.2041,3600.0
2005-12-27 10:55:00,41.66,41.67,41.61,41.62,8900.0,28.2109,28.2177,28.1771,28.1838,8900.0
2005-12-27 11:00:00,41.63,41.65,41.63,41.63,3200.0,28.1906,28.2041,28.1906,28.1906,3200.0
2005-12-27 11:05:00,41.66,41.68,41.64,41.64,10000.0,28.2109,28.2245,28.1974,28.1974,10000.0
2005-12-27 11:10:00,41.66,41.67,41.61,41.61,9200.0,28.2109,28.2177,28.1771,28.1771,9200.0
2005-12-27 11:15:00,41.61,41.63,41.57,41.58,6300.0,28.1771,28.1906,28.15,28.1567,6300.0
2005-12-27 11:20:00,41.61,41.64,41.58,41.62,3100.0,28.1771,28.1974,28.1567,28.1838,3100.0
2005-12-27 11:25:00,41.61,41.64,41.59,41.61,6000.0,28.1771,28.1974,28.1635,28.1771,6000.0
2005-12-27 11:30:00,41.62,41.64,41.59,41.64,8600.0,28.1838,28.1974,28.1635,28.1974,8600.0
2005-12-27 11:35:00,41.63,41.64,41.6,41.64,2200.0,28.1906,28.1974,28.1703,28.1974,2200.0
2005-12-27 11:40:00,41.6,41.64,41.58,41.64,4500.0,28.1703,28.1974,28.1567,28.1974,4500.0
2005-12-27 11:45:00,41.64,41.64,41.62,41.64,2600.0,28.1974,28.1974,28.1838,28.1974,2600.0
2005-12-27 11:50:00,41.63,41.65,41.59,41.6,4100.0,28.1906,28.2041,28.1635,28.1703,4100.0
2005-12-27 11:55:00,41.6,41.63,41.57,41.57,4100.0,28.1703,28.1906,28.15,28.15,4100.0
2005-12-27 12:00:00,41.58,41.59,41.4,41.4,9800.0,28.1567,28.1635,28.0349,28.0349,9800.0
2005-12-27 12:05:00,41.39,41.4,41.37,41.38,3200.0,28.0281,28.0349,28.0145,28.0213,3200.0
2005-12-27 12:10:00,41.38,41.41,41.36,41.36,2900.0,28.0213,28.0416,28.0078,28.0078,2900.0
2005-12-27 12:15:00,41.37,41.39,41.36,41.39,6600.0,28.0145,28.0281,28.0078,28.0281,6600.0
2005-12-27 12:20:00,41.4,41.45,41.39,41.42,6200.0,28.0349,28.0687,28.0281,28.0484,6200.0
2005-12-27 12:25:00,41.42,41.49,41.42,41.49,6100.0,28.0484,28.0958,28.0484,28.0958,6100.0
2005-12-27 12:30:00,41.48,41.52,41.48,41.51,8000.0,28.089,28.1161,28.089,28.1093,8000.0
2005-12-27 12:35:00,41.51,41.51,41.49,41.51,7800.0,28.1093,28.1093,28.0958,28.1093,7800.0
2005-12-27 12:40:00,41.52,41.52,41.49,41.49,2200.0,28.1161,28.1161,28.0958,28.0958,2200.0
2005-12-27 12:45:00,41.48,41.48,41.45,41.45,10400.0,28.089,28.089,28.0687,28.0687,10400.0
2005-12-27 12:50:00,41.45,41.46,41.44,41.45,6100.0,28.0687,28.0755,28.0619,28.0687,6100.0
2005-12-27 12:55:00,41.46,41.47,41.43,41.44,8600.0,28.0755,28.0823,28.0552,28.0619,8600.0
2005-12-27 13:00:00,41.43,41.44,41.42,41.42,3200.0,28.0552,28.0619,28.0484,28.0484,3200.0
2005-12-27 13:05:00,41.42,41.43,41.38,41.38,7900.0,28.0484,28.0552,28.0213,28.0213,7900.0
2005-12-27 13:10:00,41.39,41.41,41.3,41.3,9800.0,28.0281,28.0416,27.9671,27.9671,9800.0
2005-12-27 13:15:00,41.3,41.31,41.19,41.19,3300.0,27.9671,27.9739,27.8926,27.8926,3300.0
2005-12-27 13:20:00,41.18,41.19,40.98,40.99,14600.0,27.8859,27.8926,27.7504,27.7572,14600.0
2005-12-27 13:25:00,40.98,41.06,40.97,41.02,8200.0,27.7504,27.8046,27.7437,27.7775,8200.0
2005-12-27 13:30:00,41.02,41.02,40.99,41.0,4600.0,27.7775,27.7775,27.7572,27.764,4600.0
2005-12-27 13:35:00,40.99,41.01,40.97,40.97,4900.0,27.7572,27.7708,27.7437,27.7437,4900.0
2005-12-27 13:40:00,40.97,40.99,40.96,40.97,1300.0,27.7437,27.7572,27.7369,27.7437,1300.0
2005-12-27 13:45:00,40.96,40.97,40.91,40.91,4000.0,27.7369,27.7437,27.703,27.703,4000.0
2005-12-27 13:50:00,40.9,40.91,40.84,40.84,7100.0,27.6963,27.703,27.6556,27.6556,7100.0
2005-12-27 13:55:00,40.83,40.87,40.81,40.87,6600.0,27.6489,27.676,27.6353,27.676,6600.0
2005-12-27 14:00:00,40.88,40.96,40.85,40.96,10100.0,27.6827,27.7369,27.6624,27.7369,10100.0
2005-12-27 14:05:00,40.96,40.98,40.86,40.9,14100.0,27.7369,27.7504,27.6692,27.6963,14100.0
2005-12-27 14:10:00,40.9,40.97,40.89,40.97,10900.0,27.6963,27.7437,27.6895,27.7437,10900.0
2005-12-27 14:15:00,40.94,41.04,40.93,40.99,14300.0,27.7234,27.7911,27.7166,27.7572,14300.0
2005-12-27 14:20:00,40.99,41.05,40.9,40.99,16900.0,27.7572,27.7978,27.6963,27.7572,16900.0
2005-12-27 14:25:00,41.03,41.22,41.03,41.22,7500.0,27.7843,27.913,27.7843,27.913,7500.0
2005-12-27 14:30:00,41.22,41.22,40.98,41.01,12900.0,27.913,27.913,27.7504,27.7708,12900.0
2005-12-27 14:35:00,40.99,41.02,40.96,41.0,4600.0,27.7572,27.7775,27.7369,27.764,4600.0
2005-12-27 14:40:00,41.02,41.18,41.02,41.09,13100.0,27.7775,27.8859,27.7775,27.8249,13100.0
2005-12-27 14:45:00,41.08,41.08,41.02,41.02,4900.0,27.8182,27.8182,27.7775,27.7775,4900.0
2005-12-27 14:50:00,41.02,41.13,41.02,41.13,7700.0,27.7775,27.852,27.7775,27.852,7700.0
2005-12-27 14:55:00,41.1,41.2,41.1,41.18,22000.0,27.8317,27.8994,27.8317,27.8859,22000.0
2005-12-27 15:00:00,41.17,41.23,41.17,41.19,6100.0,27.8791,27.9197,27.8791,27.8926,6100.0
2005-12-27 15:05:00,41.22,41.22,41.14,41.16,34200.0,27.913,27.913,27.8588,27.8723,34200.0
2005-12-27 15:10:00,41.17,41.23,41.16,41.16,6500.0,27.8791,27.9197,27.8723,27.8723,6500.0
2005-12-27 15:15:00,41.16,41.19,40.99,40.99,22400.0,27.8723,27.8926,27.7572,27.7572,22400.0
2005-12-27 15:20:00,41.0,41.06,41.0,41.01,16700.0,27.764,27.8046,27.764,27.7708,16700.0
2005-12-27 15:25:00,41.01,41.04,40.97,40.99,16000.0,27.7708,27.7911,27.7437,27.7572,16000.0
2005-12-27 15:30:00,40.97,41.03,40.95,40.96,16400.0,27.7437,27.7843,27.7301,27.7369,16400.0
2005-12-27 15:35:00,40.95,40.95,40.86,40.86,14200.0,27.7301,27.7301,27.6692,27.6692,14200.0
2005-12-27 15:40:00,40.86,40.91,40.83,40.83,25300.0,27.6692,27.703,27.6489,27.6489,25300.0
2005-12-27 15:45:00,40.83,41.0,40.8,40.86,27600.0,27.6489,27.764,27.6286,27.6692,27600.0
2005-12-27 15:50:00,40.93,41.0,40.83,40.97,37000.0,27.7166,27.764,27.6489,27.7437,37000.0
2005-12-27 15:55:00,40.98,41.12,40.87,40.91,36100.0,27.7504,27.8452,27.676,27.703,36100.0
2005-12-28 09:30:00,40.9,41.04,40.9,41.04,13400.0,27.6963,27.7911,27.6963,27.7911,13400.0
2005-12-28 09:35:00,41.01,41.1,40.95,40.95,3200.0,27.7708,27.8317,27.7301,27.7301,3200.0
2005-12-28 09:40:00,41.03,41.15,40.99,41.15,10300.0,27.7843,27.8656,27.7572,27.8656,10300.0
2005-12-28 09:45:00,41.15,41.29,41.13,41.13,8700.0,27.8656,27.9604,27.852,27.852,8700.0
2005-12-28 09:50:00,41.13,41.22,41.13,41.22,3100.0,27.852,27.913,27.852,27.913,3100.0
2005-12-28 09:55:00,41.22,41.23,41.18,41.23,6000.0,27.913,27.9197,27.8859,27.9197,6000.0
2005-12-28 10:00:00,41.23,41.33,41.05,41.12,22200.0,27.9197,27.9875,27.7978,27.8452,22200.0
2005-12-28 10:05:00,41.12,41.12,40.96,41.0,18900.0,27.8452,27.8452,27.7369,27.764,18900.0
2005-12-28 10:10:00,41.01,41.18,41.01,41.16,6900.0,27.7708,27.8859,27.7708,27.8723,6900.0
2005-12-28 10:15:00,41.16,41.2,41.1,41.12,10400.0,27.8723,27.8994,27.8317,27.8452,10400.0
2005-12-28 10:20:00,41.11,41.17,41.1,41.17,8400.0,27.8385,27.8791,27.8317,27.8791,8400.0
2005-12-28 10:25:00,41.18,41.22,41.16,41.16,12000.0,27.8859,27.913,27.8723,27.8723,12000.0
2005-12-28 10:30:00,41.17,41.17,41.08,41.08,7100.0,27.8791,27.8791,27.8182,27.8182,7100.0
2005-12-28 10:35:00,41.1,41.1,40.97,40.97,20900.0,27.8317,27.8317,27.7437,27.7437,20900.0
2005-12-28 10:40:00,40.97,41.0,40.94,40.96,2400.0,27.7437,27.764,27.7234,27.7369,2400.0
2005-12-28 10:45:00,40.95,40.95,40.89,40.9,4300.0,27.7301,27.7301,27.6895,27.6963,4300.0
2005-12-28 10:50:00,40.9,40.9,40.8,40.81,7600.0,27.6963,27.6963,27.6286,27.6353,7600.0
2005-12-28 10:55:00,40.8,40.85,40.8,40.84,4400.0,27.6286,27.6624,27.6286,27.6556,4400.0
2005-12-28 11:00:00,40.82,40.87,40.82,40.87,2100.0,27.6421,27.676,27.6421,27.676,2100.0
2005-12-28 11:05:00,40.88,40.94,40.88,40.91,4100.0,27.6827,27.7234,27.6827,27.703,4100.0
2005-12-28 11:10:00,40.89,40.93,40.86,40.9,7300.0,27.6895,27.7166,27.6692,27.6963,7300.0
2005-12-28 11:15:00,40.87,40.9,40.85,40.88,3600.0,27.676,27.6963,27.6624,27.6827,3600.0
2005-12-28 11:20:00,40.87,41.03,40.86,41.01,6900.0,27.676,27.7843,27.6692,27.7708,6900.0
2005-12-28 11:25:00,41.0,41.11,40.99,41.06,8800.0,27.764,27.8385,27.7572,27.8046,8800.0
2005-12-28 11:30:00,41.1,41.15,41.1,41.12,3300.0,27.8317,27.8656,27.8317,27.8452,3300.0
2005-12-28 11:35:00,41.14,41.17,41.05,41.1,6100.0,27.8588,27.8791,27.7978,27.8317,6100.0
2005-12-28 11:40:00,41.1,41.1,41.06,41.08,1100.0,27.8317,27.8317,27.8046,27.8182,1100.0
2005-12-28 11:45:00,41.07,41.1,41.05,41.08,4400.0,27.8114,27.8317,27.7978,27.8182,4400.0
2005-12-28 11:50:00,41.07,41.07,40.99,41.01,6400.0,27.8114,27.8114,27.7572,27.7708,6400.0
2005-12-28 11:55:00,41.01,41.04,40.99,40.99,1700.0,27.7708,27.7911,27.7572,27.7572,1700.0
2005-12-28 12:00:00,40.99,41.03,40.95,40.95,1200.0,27.7572,27.7843,27.7301,27.7301,1200.0
2005-12-28 12:05:00,40.97,41.0,40.95,40.98,2200.0,27.7437,27.764,27.7301,27.7504,2200.0
2005-12-28 12:10:00,40.98,41.0,40.97,40.97,900.0,27.7504,27.764,27.7437,27.7437,900.0
2005-12-28 12:15:00,40.98,41.04,40.98,41.04,2100.0,27.7504,27.7911,27.7504,27.7911,2100.0
2005-12-28 12:20:00,41.04,41.05,41.03,41.03,2600.0,27.7911,27.7978,27.7843,27.7843,2600.0
2005-12-28 12:25:00,41.03,41.03,40.99,40.99,4000.0,27.7843,27.7843,27.7572,27.7572,4000.0
2005-12-28 12:30:00,40.97,41.0,40.94,41.0,5300.0,27.7437,27.764,27.7234,27.764,5300.0
2005-12-28 12:35:00,41.0,41.0,40.99,40.99,400.0,27.764,27.764,27.7572,27.7572,400.0
2005-12-28 12:40:00,40.97,40.99,40.97,40.99,7200.0,27.7437,27.7572,27.7437,27.7572,7200.0
2005-12-28 12:45:00,40.97,41.0,40.97,41.0,7600.0,27.7437,27.764,27.7437,27.764,7600.0
2005-12-28 12:50:00,40.98,40.98,40.98,40.98,400.0,27.7504,27.7504,27.7504,27.7504,400.0
2005-12-28 12:55:00,40.98,40.99,40.98,40.99,800.0,27.7504,27.7572,27.7504,27.7572,800.0
2005-12-28 13:00:00,41.0,41.03,41.0,41.03,800.0,27.764,27.7843,27.764,27.7843,800.0
2005-12-28 13:05:00,41.0,41.01,40.98,41.0,7100.0,27.764,27.7708,27.7504,27.764,7100.0
2005-12-28 13:10:00,40.99,41.0,40.99,41.0,500.0,27.7572,27.764,27.7572,27.764,500.0
2005-12-28 13:15:00,40.99,41.0,40.98,41.0,3500.0,27.7572,27.764,27.7504,27.764,3500.0
2005-12-28 13:20:00,40.99,41.0,40.99,41.0,3200.0,27.7572,27.764,27.7572,27.764,3200.0
2005-12-28 13:25:00,41.0,41.0,40.99,40.99,1400.0,27.764,27.764,27.7572,27.7572,1400.0
2005-12-28 13:30:00,40.99,41.0,40.98,40.98,3500.0,27.7572,27.764,27.7504,27.7504,3500.0
2005-12-28 13:35:00,40.99,41.02,40.99,41.0,2800.0,27.7572,27.7775,27.7572,27.764,2800.0
2005-12-28 13:40:00,41.0,41.04,40.99,41.0,3400.0,27.764,27.7911,27.7572,27.764,3400.0
2005-12-28 13:45:00,41.01,41.04,40.99,41.0,2000.0,27.7708,27.7911,27.7572,27.764,2000.0
2005-12-28 13:50:00,41.01,41.03,41.0,41.0,1000.0,27.7708,27.7843,27.764,27.764,1000.0
2005-12-28 13:55:00,41.01,41.01,40.99,41.01,1100.0,27.7708,27.7708,27.7572,27.7708,1100.0
2005-12-28 14:00:00,41.01,41.01,40.99,40.99,2200.0,27.7708,27.7708,27.7572,27.7572,2200.0
2005-12-28 14:05:00,41.0,41.02,40.98,40.98,2700.0,27.764,27.7775,27.7504,27.7504,2700.0
2005-12-28 14:10:00,40.98,40.98,40.98,40.98,2400.0,27.7504,27.7504,27.7504,27.7504,2400.0
2005-12-28 14:15:00,40.99,41.07,40.99,41.05,6300.0,27.7572,27.8114,27.7572,27.7978,6300.0
2005-12-28 14:20:00,41.05,41.07,40.99,41.03,7000.0,27.7978,27.8114,27.7572,27.7843,7000.0
2005-12-28 14:25:00,41.03,41.1,41.03,41.09,2700.0,27.7843,27.8317,27.7843,27.8249,2700.0
2005-12-28 14:30:00,41.1,41.14,41.09,41.12,5100.0,27.8317,27.8588,27.8249,27.8452,5100.0
2005-12-28 14:35:00,41.12,41.12,41.09,41.1,2600.0,27.8452,27.8452,27.8249,27.8317,2600.0
2005-12-28 14:40:00,41.09,41.11,41.07,41.07,4600.0,27.8249,27.8385,27.8114,27.8114,4600.0
2005-12-28 14:45:00,41.06,41.08,41.03,41.05,5500.0,27.8046,27.8182,27.7843,27.7978,5500.0
2005-12-28 14:50:00,41.05,41.09,41.04,41.04,3500.0,27.7978,27.8249,27.7911,27.7911,3500.0
2005-12-28 14:55:00,41.03,41.06,41.0,41.04,8500.0,27.7843,27.8046,27.764,27.7911,8500.0
2005-12-28 15:00:00,41.01,41.03,41.01,41.01,2600.0,27.7708,27.7843,27.7708,27.7708,2600.0
2005-12-28 15:05:00,41.02,41.05,41.01,41.05,5200.0,27.7775,27.7978,27.7708,27.7978,5200.0
2005-12-28 15:10:00,41.05,41.05,41.02,41.02,1300.0,27.7978,27.7978,27.7775,27.7775,1300.0
2005-12-28 15:15:00,41.04,41.05,41.02,41.05,8500.0,27.7911,27.7978,27.7775,27.7978,8500.0
2005-12-28 15:20:00,41.05,41.07,41.04,41.05,13200.0,27.7978,27.8114,27.7911,27.7978,13200.0
2005-12-28 15:25:00,41.06,41.1,41.06,41.08,9000.0,27.8046,27.8317,27.8046,27.8182,9000.0
2005-12-28 15:30:00,41.07,41.09,41.04,41.04,6500.0,27.8114,27.8249,27.7911,27.7911,6500.0
2005-12-28 15:35:00,41.04,41.05,41.02,41.03,11100.0,27.7911,27.7978,27.7775,27.7843,11100.0
2005-12-28 15:40:00,41.04,41.12,41.02,41.06,11600.0,27.7911,27.8452,27.7775,27.8046,11600.0
2005-12-28 15:45:00,41.05,41.08,40.8,41.0,13200.0,27.7978,27.8182,27.6286,27.764,13200.0
2005-12-28 15:50:00,41.0,41.05,41.0,41.05,18300.0,27.764,27.7978,27.764,27.7978,18300.0
2005-12-28 15:55:00,41.02,41.07,41.0,41.04,19600.0,27.7775,27.8114,27.764,27.7911,19600.0
2005-12-29 09:30:00,41.15,41.15,41.05,41.15,9800.0,27.8656,27.8656,27.7978,27.8656,9800.0
2005-12-29 09:35:00,41.12,41.17,41.12,41.15,2400.0,27.8452,27.8791,27.8452,27.8656,2400.0
2005-12-29 09:40:00,41.14,41.15,40.92,41.03,7800.0,27.8588,27.8656,27.7098,27.7843,7800.0
2005-12-29 09:45:00,41.04,41.05,40.93,40.93,11100.0,27.7911,27.7978,27.7166,27.7166,11100.0
2005-12-29 09:50:00,40.93,40.97,40.81,40.92,5600.0,27.7166,27.7437,27.6353,27.7098,5600.0
2005-12-29 09:55:00,40.92,41.0,40.91,40.97,4300.0,27.7098,27.764,27.703,27.7437,4300.0
2005-12-29 10:00:00,40.96,40.97,40.96,40.96,1300.0,27.7369,27.7437,27.7369,27.7369,1300.0
2005-12-29 10:05:00,40.97,40.97,40.95,40.96,3300.0,27.7437,27.7437,27.7301,27.7369,3300.0
2005-12-29 10:10:00,40.96,40.96,40.91,40.95,3700.0,27.7369,27.7369,27.703,27.7301,3700.0
2005-12-29 10:15:00,40.95,40.95,40.94,40.94,2600.0,27.7301,27.7301,27.7234,27.7234,2600.0
2005-12-29 10:20:00,40.94,40.95,40.9,40.93,1900.0,27.7234,27.7301,27.6963,27.7166,1900.0
2005-12-29 10:25:00,40.93,40.94,40.91,40.91,2700.0,27.7166,27.7234,27.703,27.703,2700.0
2005-12-29 10:30:00,40.92,40.92,40.88,40.88,3800.0,27.7098,27.7098,27.6827,27.6827,3800.0
2005-12-29 10:35:00,40.89,40.92,40.89,40.92,2200.0,27.6895,27.7098,27.6895,27.7098,2200.0
2005-12-29 10:40:00,40.92,40.92,40.88,40.88,16300.0,27.7098,27.7098,27.6827,27.6827,16300.0
2005-12-29 10:45:00,40.88,40.88,40.87,40.87,900.0,27.6827,27.6827,27.676,27.676,900.0
2005-12-29 10:50:00,40.87,40.87,40.84,40.85,2800.0,27.676,27.676,27.6556,27.6624,2800.0
2005-12-29 10:55:00,40.83,40.83,40.8,40.83,2300.0,27.6489,27.6489,27.6286,27.6489,2300.0
2005-12-29 11:00:00,40.83,40.84,40.81,40.83,6100.0,27.6489,27.6556,27.6353,27.6489,6100.0
2005-12-29 11:05:00,40.84,40.85,40.83,40.85,8700.0,27.6556,27.6624,27.6489,27.6624,8700.0
2005-12-29 11:10:00,40.85,40.87,40.85,40.87,8600.0,27.6624,27.676,27.6624,27.676,8600.0
2005-12-29 11:15:00,40.87,40.92,40.87,40.92,4900.0,27.676,27.7098,27.676,27.7098,4900.0
2005-12-29 11:20:00,40.92,40.94,40.92,40.92,3100.0,27.7098,27.7234,27.7098,27.7098,3100.0
2005-12-29 11:25:00,40.91,40.91,40.87,40.88,2200.0,27.703,27.703,27.676,27.6827,2200.0
2005-12-29 11:30:00,40.87,40.88,40.85,40.88,2800.0,27.676,27.6827,27.6624,27.6827,2800.0
2005-12-29 11:35:00,40.89,40.9,40.85,40.9,2200.0,27.6895,27.6963,27.6624,27.6963,2200.0
2005-12-29 11:40:00,40.9,40.9,40.85,40.86,12600.0,27.6963,27.6963,27.6624,27.6692,12600.0
2005-12-29 11:45:00,40.87,40.88,40.85,40.88,1600.0,27.676,27.6827,27.6624,27.6827,1600.0
2005-12-29 11:50:00,40.86,40.9,40.85,40.89,5000.0,27.6692,27.6963,27.6624,27.6895,5000.0
2005-12-29 11:55:00,40.91,40.91,40.84,40.84,2900.0,27.703,27.703,27.6556,27.6556,2900.0
2005-12-29 12:00:00,40.84,40.84,40.81,40.81,3600.0,27.6556,27.6556,27.6353,27.6353,3600.0
2005-12-29 12:05:00,40.81,40.81,40.81,40.81,4700.0,27.6353,27.6353,27.6353,27.6353,4700.0
2005-12-29 12:10:00,40.81,40.85,40.81,40.85,4800.0,27.6353,27.6624,27.6353,27.6624,4800.0
2005-12-29 12:15:00,40.83,40.83,40.8,40.8,6100.0,27.6489,27.6489,27.6286,27.6286,6100.0
2005-12-29 12:20:00,40.82,40.83,40.81,40.82,900.0,27.6421,27.6489,27.6353,27.6421,900.0
2005-12-29 12:25:00,40.82,40.84,40.81,40.82,5100.0,27.6421,27.6556,27.6353,27.6421,5100.0
2005-12-29 12:30:00,40.82,40.84,40.82,40.83,1200.0,27.6421,27.6556,27.6421,27.6489,1200.0
2005-12-29 12:35:00,40.84,40.85,40.82,40.84,3200.0,27.6556,27.6624,27.6421,27.6556,3200.0
2005-12-29 12:40:00,40.84,40.85,40.83,40.84,7300.0,27.6556,27.6624,27.6489,27.6556,7300.0
2005-12-29 12:45:00,40.83,40.84,40.82,40.82,1800.0,27.6489,27.6556,27.6421,27.6421,1800.0
2005-12-29 12:50:00,40.83,40.83,40.8,40.81,5700.0,27.6489,27.6489,27.6286,27.6353,5700.0
2005-12-29 12:55:00,40.81,40.81,40.73,40.73,4700.0,27.6353,27.6353,27.5812,27.5812,4700.0
2005-12-29 13:00:00,40.73,40.73,40.62,40.63,11800.0,27.5812,27.5812,27.5067,27.5134,11800.0
2005-12-29 13:05:00,40.65,40.65,40.61,40.62,7600.0,27.527,27.527,27.4999,27.5067,7600.0
2005-12-29 13:10:00,40.63,40.66,40.62,40.64,5500.0,27.5134,27.5337,27.5067,27.5202,5500.0
2005-12-29 13:15:00,40.66,40.7,40.63,40.7,6600.0,27.5337,27.5608,27.5134,27.5608,6600.0
2005-12-29 13:20:00,40.72,40.72,40.68,40.7,3800.0,27.5744,27.5744,27.5473,27.5608,3800.0
2005-12-29 13:25:00,40.7,40.76,40.7,40.76,3700.0,27.5608,27.6015,27.5608,27.6015,3700.0
2005-12-29 13:30:00,40.78,40.78,40.73,40.74,32800.0,27.615,27.615,27.5812,27.5879,32800.0
2005-12-29 13:35:00,40.73,40.73,40.7,40.71,5000.0,27.5812,27.5812,27.5608,27.5676,5000.0
2005-12-29 13:40:00,40.71,40.74,40.7,40.7,3400.0,27.5676,27.5879,27.5608,27.5608,3400.0
2005-12-29 13:45:00,40.7,40.73,40.7,40.71,7700.0,27.5608,27.5812,27.5608,27.5676,7700.0
2005-12-29 13:50:00,40.7,40.71,40.68,40.69,10000.0,27.5608,27.5676,27.5473,27.5541,10000.0
2005-12-29 13:55:00,40.68,40.7,40.64,40.65,6400.0,27.5473,27.5608,27.5202,27.527,6400.0
2005-12-29 14:00:00,40.66,40.68,40.65,40.68,2000.0,27.5337,27.5473,27.527,27.5473,2000.0
2005-12-29 14:05:00,40.66,40.7,40.66,40.7,2500.0,27.5337,27.5608,27.5337,27.5608,2500.0
2005-12-29 14:10:00,40.69,40.73,40.69,40.7,4000.0,27.5541,27.5812,27.5541,27.5608,4000.0
2005-12-29 14:15:00,40.7,40.7,40.69,40.69,2400.0,27.5608,27.5608,27.5541,27.5541,2400.0
2005-12-29 14:20:00,40.68,40.7,40.67,40.67,4100.0,27.5473,27.5608,27.5405,27.5405,4100.0
2005-12-29 14:25:00,40.67,40.67,40.66,40.66,2000.0,27.5405,27.5405,27.5337,27.5337,2000.0
2005-12-29 14:30:00,40.66,40.67,40.66,40.67,3100.0,27.5337,27.5405,27.5337,27.5405,3100.0
2005-12-29 14:35:00,40.67,40.67,40.66,40.67,1200.0,27.5405,27.5405,27.5337,27.5405,1200.0
2005-12-29 14:40:00,40.66,40.79,40.66,40.79,15700.0,27.5337,27.6218,27.5337,27.6218,15700.0
2005-12-29 14:45:00,40.79,40.81,40.7,40.78,14500.0,27.6218,27.6353,27.5608,27.615,14500.0
2005-12-29 14:50:00,40.74,40.87,40.73,40.87,9500.0,27.5879,27.676,27.5812,27.676,9500.0
2005-12-29 14:55:00,40.87,40.92,40.78,40.81,18200.0,27.676,27.7098,27.615,27.6353,18200.0
2005-12-29 15:00:00,40.81,40.86,40.77,40.82,23000.0,27.6353,27.6692,27.6082,27.6421,23000.0
2005-12-29 15:05:00,40.79,40.79,40.74,40.74,4400.0,27.6218,27.6218,27.5879,27.5879,4400.0
2005-12-29 15:10:00,40.74,40.79,40.69,40.74,29300.0,27.5879,27.6218,27.5541,27.5879,29300.0
2005-12-29 15:15:00,40.69,40.76,40.66,40.66,10300.0,27.5541,27.6015,27.5337,27.5337,10300.0
2005-12-29 15:20:00,40.66,40.7,40.66,40.68,12700.0,27.5337,27.5608,27.5337,27.5473,12700.0
2005-12-29 15:25:00,40.7,40.74,40.66,40.66,14100.0,27.5608,27.5879,27.5337,27.5337,14100.0
2005-12-29 15:30:00,40.7,40.7,40.64,40.65,5200.0,27.5608,27.5608,27.5202,27.527,5200.0
2005-12-29 15:35:00,40.62,40.62,40.58,40.62,14500.0,27.5067,27.5067,27.4796,27.5067,14500.0
2005-12-29 15:40:00,40.63,40.65,40.62,40.65,10000.0,27.5134,27.527,27.5067,27.527,10000.0
2005-12-29 15:45:00,40.63,40.73,40.63,40.73,22800.0,27.5134,27.5812,27.5134,27.5812,22800.0
2005-12-29 15:50:00,40.73,40.9,40.73,40.88,43000.0,27.5812,27.6963,27.5812,27.6827,43000.0
2005-12-29 15:55:00,40.86,40.9,40.83,40.85,68000.0,27.6692,27.6963,27.6489,27.6624,68000.0
2005-12-30 09:30:00,40.51,40.54,40.5,40.5,15900.0,27.4322,27.4525,27.4254,27.4254,15900.0
2005-12-30 09:35:00,40.51,40.51,40.46,40.5,2000.0,27.4322,27.4322,27.3983,27.4254,2000.0
2005-12-30 09:40:00,40.5,40.5,40.5,40.5,800.0,27.4254,27.4254,27.4254,27.4254,800.0
2005-12-30 09:45:00,40.5,40.68,40.47,40.68,14500.0,27.4254,27.5473,27.4051,27.5473,14500.0
2005-12-30 09:50:00,40.67,40.68,40.59,40.68,9000.0,27.5405,27.5473,27.4863,27.5473,9000.0
2005-12-30 09:55:00,40.67,40.75,40.67,40.75,9400.0,27.5405,27.5947,27.5405,27.5947,9400.0
2005-12-30 10:00:00,40.8,40.88,40.75,40.86,6400.0,27.6286,27.6827,27.5947,27.6692,6400.0
2005-12-30 10:05:00,40.78,40.82,40.74,40.78,10700.0,27.615,27.6421,27.5879,27.615,10700.0
2005-12-30 10:10:00,40.74,40.75,40.72,40.75,1900.0,27.5879,27.5947,27.5744,27.5947,1900.0
2005-12-30 10:15:00,40.73,40.78,40.73,40.74,1400.0,27.5812,27.615,27.5812,27.5879,1400.0
2005-12-30 10:20:00,40.78,40.79,40.71,40.79,11900.0,27.615,27.6218,27.5676,27.6218,11900.0
2005-12-30 10:25:00,40.79,40.79,40.75,40.78,2100.0,27.6218,27.6218,27.5947,27.615,2100.0
2005-12-30 10:30:00,40.79,40.79,40.76,40.76,1900.0,27.6218,27.6218,27.6015,27.6015,1900.0
2005-12-30 10:35:00,40.79,40.84,40.79,40.84,4300.0,27.6218,27.6556,27.6218,27.6556,4300.0
2005-12-30 10:40:00,40.8,40.82,40.79,40.79,1900.0,27.6286,27.6421,27.6218,27.6218,1900.0
2005-12-30 10:45:00,40.79,40.83,40.79,40.82,8600.0,27.6218,27.6489,27.6218,27.6421,8600.0
2005-12-30 10:50:00,40.79,40.82,40.75,40.77,6200.0,27.6218,27.6421,27.5947,27.6082,6200.0
2005-12-30 10:55:00,40.74,40.77,40.71,40.75,7900.0,27.5879,27.6082,27.5676,27.5947,7900.0
2005-12-30 11:00:00,40.76,40.76,40.72,40.72,2300.0,27.6015,27.6015,27.5744,27.5744,2300.0
2005-12-30 11:05:00,40.72,40.76,40.72,40.76,4000.0,27.5744,27.6015,27.5744,27.6015,4000.0
2005-12-30 11:10:00,40.78,40.78,40.72,40.76,3500.0,27.615,27.615,27.5744,27.6015,3500.0
2005-12-30 11:15:00,40.76,40.76,40.72,40.75,1800.0,27.6015,27.6015,27.5744,27.5947,1800.0
2005-12-30 11:20:00,40.74,40.74,40.69,40.71,5700.0,27.5879,27.5879,27.5541,27.5676,5700.0
2005-12-30 11:25:00,40.72,40.76,40.71,40.74,2300.0,27.5744,27.6015,27.5676,27.5879,2300.0
2005-12-30 11:30:00,40.73,40.77,40.69,40.7,5500.0,27.5812,27.6082,27.5541,27.5608,5500.0
2005-12-30 11:35:00,40.74,40.74,40.7,40.7,2100.0,27.5879,27.5879,27.5608,27.5608,2100.0
2005-12-30 11:40:00,40.71,40.73,40.7,40.7,2000.0,27.5676,27.5812,27.5608,27.5608,2000.0
2005-12-30 11:45:00,40.7,40.71,40.7,40.71,1000.0,27.5608,27.5676,27.5608,27.5676,1000.0
2005-12-30 11:50:00,40.71,40.75,40.7,40.7,3100.0,27.5676,27.5947,27.5608,27.5608,3100.0
2005-12-30 11:55:00,40.7,40.71,40.67,40.71,2800.0,27.5608,27.5676,27.5405,27.5676,2800.0
2005-12-30 12:00:00,40.68,40.71,40.65,40.71,3000.0,27.5473,27.5676,27.527,27.5676,3000.0
2005-12-30 12:05:00,40.67,40.7,40.65,40.65,1300.0,27.5405,27.5608,27.527,27.527,1300.0
2005-12-30 12:10:00,40.69,40.69,40.66,40.66,300.0,27.5541,27.5541,27.5337,27.5337,300.0
2005-12-30 12:15:00,40.66,40.68,40.66,40.67,1500.0,27.5337,27.5473,27.5337,27.5405,1500.0
2005-12-30 12:20:00,40.67,40.78,40.67,40.78,3900.0,27.5405,27.615,27.5405,27.615,3900.0
2005-12-30 12:25:00,40.77,40.82,40.76,40.76,4800.0,27.6082,27.6421,27.6015,27.6015,4800.0
2005-12-30 12:30:00,40.78,40.78,40.73,40.78,2000.0,27.615,27.615,27.5812,27.615,2000.0
2005-12-30 12:35:00,40.77,40.78,40.72,40.73,1100.0,27.6082,27.615,27.5744,27.5812,1100.0
2005-12-30 12:40:00,40.72,40.76,40.71,40.76,1200.0,27.5744,27.6015,27.5676,27.6015,1200.0
2005-12-30 12:45:00,40.71,40.75,40.7,40.7,900.0,27.5676,27.5947,27.5608,27.5608,900.0
2005-12-30 12:50:00,40.71,40.71,40.66,40.69,1400.0,27.5676,27.5676,27.5337,27.5541,1400.0
2005-12-30 12:55:00,40.65,40.7,40.65,40.7,1400.0,27.527,27.5608,27.527,27.5608,1400.0
2005-12-30 13:00:00,40.69,40.69,40.69,40.69,500.0,27.5541,27.5541,27.5541,27.5541,500.0
2005-12-30 13:05:00,40.69,40.7,40.68,40.68,700.0,27.5541,27.5608,27.5473,27.5473,700.0
2005-12-30 13:10:00,40.72,40.73,40.68,40.69,2300.0,27.5744,27.5812,27.5473,27.5541,2300.0
2005-12-30 13:15:00,40.69,40.73,40.69,40.73,1200.0,27.5541,27.5812,27.5541,27.5812,1200.0
2005-12-30 13:20:00,40.71,40.73,40.7,40.73,2200.0,27.5676,27.5812,27.5608,27.5812,2200.0
2005-12-30 13:25:00,40.71,40.73,40.69,40.73,3400.0,27.5676,27.5812,27.5541,27.5812,3400.0
2005-12-30 13:30:00,40.72,40.74,40.7,40.74,1100.0,27.5744,27.5879,27.5608,27.5879,1100.0
2005-12-30 13:35:00,40.74,40.74,40.72,40.72,200.0,27.5879,27.5879,27.5744,27.5744,200.0
2005-12-30 13:40:00,40.71,40.73,40.69,40.69,2500.0,27.5676,27.5812,27.5541,27.5541,2500.0
2005-12-30 13:45:00,40.73,40.75,40.68,40.69,14500.0,27.5812,27.5947,27.5473,27.5541,14500.0
2005-12-30 13:50:00,40.71,40.76,40.69,40.69,1900.0,27.5676,27.6015,27.5541,27.5541,1900.0
2005-12-30 13:55:00,40.72,40.74,40.7,40.7,1400.0,27.5744,27.5879,27.5608,27.5608,1400.0
2005-12-30 14:00:00,40.71,40.71,40.61,40.67,3100.0,27.5676,27.5676,27.4999,27.5405,3100.0
2005-12-30 14:05:00,40.63,40.72,40.63,40.71,10100.0,27.5134,27.5744,27.5134,27.5676,10100.0
2005-12-30 14:10:00,40.71,40.75,40.71,40.74,3200.0,27.5676,27.5947,27.5676,27.5879,3200.0
2005-12-30 14:15:00,40.74,40.8,40.74,40.78,1500.0,27.5879,27.6286,27.5879,27.615,1500.0
2005-12-30 14:20:00,40.76,40.8,40.73,40.76,5200.0,27.6015,27.6286,27.5812,27.6015,5200.0
2005-12-30 14:25:00,40.75,40.83,40.73,40.83,4900.0,27.5947,27.6489,27.5812,27.6489,4900.0
2005-12-30 14:30:00,40.81,40.81,40.74,40.76,3300.0,27.6353,27.6353,27.5879,27.6015,3300.0
2005-12-30 14:35:00,40.76,40.76,40.72,40.74,2000.0,27.6015,27.6015,27.5744,27.5879,2000.0
2005-12-30 14:40:00,40.72,40.73,40.71,40.73,1400.0,27.5744,27.5812,27.5676,27.5812,1400.0
2005-12-30 14:45:00,40.73,40.74,40.69,40.72,2300.0,27.5812,27.5879,27.5541,27.5744,2300.0
2005-12-30 14:50:00,40.69,40.73,40.69,40.73,1600.0,27.5541,27.5812,27.5541,27.5812,1600.0
2005-12-30 14:55:00,40.72,40.75,40.71,40.73,1900.0,27.5744,27.5947,27.5676,27.5812,1900.0
2005-12-30 15:00:00,40.74,40.77,40.73,40.77,1100.0,27.5879,27.6082,27.5812,27.6082,1100.0
2005-12-30 15:05:00,40.76,40.78,40.72,40.78,2300.0,27.6015,27.615,27.5744,27.615,2300.0
2005-12-30 15:10:00,40.77,40.78,40.76,40.77,2100.0,27.6082,27.615,27.6015,27.6082,2100.0
2005-12-30 15:15:00,40.77,40.78,40.72,40.75,9100.0,27.6082,27.615,27.5744,27.5947,9100.0
2005-12-30 15:20:00,40.76,40.84,40.74,40.84,6100.0,27.6015,27.6556,27.5879,27.6556,6100.0
2005-12-30 15:25:00,40.83,40.91,40.83,40.91,4100.0,27.6489,27.703,27.6489,27.703,4100.0
2005-12-30 15:30:00,40.89,40.98,40.88,40.98,9000.0,27.6895,27.7504,27.6827,27.7504,9000.0
2005-12-30 15:35:00,40.95,40.98,40.91,40.92,5700.0,27.7301,27.7504,27.703,27.7098,5700.0
2005-12-30 15:40:00,40.9,41.08,40.9,41.08,27100.0,27.6963,27.8182,27.6963,27.8182,27100.0
2005-12-30 15:45:00,41.07,41.07,40.98,41.02,24800.0,27.8114,27.8114,27.7504,27.7775,24800.0
2005-12-30 15:50:00,41.06,41.06,41.0,41.02,23000.0,27.8046,27.8046,27.764,27.7775,23000.0
2005-12-30 15:55:00,41.02,41.04,40.98,41.0,57500.0,27.7775,27.7911,27.7504,27.764,57500.0
2006-01-03 09:30:00,41.3,41.35,41.05,41.15,32300.0,27.9671,28.001,27.7978,27.8656,32300.0
2006-01-03 09:35:00,41.06,41.3,40.92,41.26,18500.0,27.8046,27.9671,27.7098,27.9401,18500.0
2006-01-03 09:40:00,41.28,41.37,41.25,41.34,10400.0,27.9536,28.0145,27.9333,27.9942,10400.0
2006-01-03 09:45:00,41.34,41.39,41.25,41.29,11300.0,27.9942,28.0281,27.9333,27.9604,11300.0
2006-01-03 09:50:00,41.28,41.29,41.2,41.21,28300.0,27.9536,27.9604,27.8994,27.9062,28300.0
2006-01-03 09:55:00,41.2,41.29,41.2,41.25,12300.0,27.8994,27.9604,27.8994,27.9333,12300.0
2006-01-03 10:00:00,41.25,41.28,41.23,41.26,17200.0,27.9333,27.9536,27.9197,27.9401,17200.0
2006-01-03 10:05:00,41.26,41.26,41.22,41.23,16400.0,27.9401,27.9401,27.913,27.9197,16400.0
2006-01-03 10:10:00,41.23,41.25,41.23,41.24,7500.0,27.9197,27.9333,27.9197,27.9265,7500.0
2006-01-03 10:15:00,41.25,41.28,41.24,41.25,18400.0,27.9333,27.9536,27.9265,27.9333,18400.0
2006-01-03 10:20:00,41.25,41.26,41.22,41.25,30300.0,27.9333,27.9401,27.913,27.9333,30300.0
2006-01-03 10:25:00,41.3,41.32,41.25,41.26,16200.0,27.9671,27.9807,27.9333,27.9401,16200.0
2006-01-03 10:30:00,41.26,41.29,41.22,41.27,21200.0,27.9401,27.9604,27.913,27.9468,21200.0
2006-01-03 10:35:00,41.28,41.3,41.24,41.24,8100.0,27.9536,27.9671,27.9265,27.9265,8100.0
2006-01-03 10:40:00,41.24,41.25,41.18,41.18,12000.0,27.9265,27.9333,27.8859,27.8859,12000.0
2006-01-03 10:45:00,41.19,41.2,41.18,41.2,2700.0,27.8926,27.8994,27.8859,27.8994,2700.0
2006-01-03 10:50:00,41.21,41.25,41.2,41.23,22400.0,27.9062,27.9333,27.8994,27.9197,22400.0
2006-01-03 10:55:00,41.22,41.23,41.16,41.17,16900.0,27.913,27.9197,27.8723,27.8791,16900.0
2006-01-03 11:00:00,41.17,41.2,41.17,41.18,5100.0,27.8791,27.8994,27.8791,27.8859,5100.0
2006-01-03 11:05:00,41.18,41.19,41.15,41.15,4300.0,27.8859,27.8926,27.8656,27.8656,4300.0
2006-01-03 11:10:00,41.15,41.17,41.14,41.15,4300.0,27.8656,27.8791,27.8588,27.8656,4300.0
2006-01-03 11:15:00,41.14,41.17,41.14,41.17,2800.0,27.8588,27.8791,27.8588,27.8791,2800.0
2006-01-03 11:20:00,41.17,41.17,41.09,41.11,9600.0,27.8791,27.8791,27.8249,27.8385,9600.0
2006-01-03 11:25:00,41.11,41.11,41.02,41.02,6900.0,27.8385,27.8385,27.7775,27.7775,6900.0
2006-01-03 11:30:00,41.02,41.02,40.94,40.94,34500.0,27.7775,27.7775,27.7234,27.7234,34500.0
2006-01-03 11:35:00,40.97,41.01,40.92,41.0,21800.0,27.7437,27.7708,27.7098,27.764,21800.0
2006-01-03 11:40:00,41.0,41.0,40.95,40.99,9200.0,27.764,27.764,27.7301,27.7572,9200.0
2006-01-03 11:45:00,40.98,40.99,40.95,40.95,7600.0,27.7504,27.7572,27.7301,27.7301,7600.0
2006-01-03 11:50:00,40.99,40.99,40.97,40.97,3000.0,27.7572,27.7572,27.7437,27.7437,3000.0
2006-01-03 11:55:00,40.97,41.39,40.96,40.98,7600.0,27.7437,28.0281,27.7369,27.7504,7600.0
2006-01-03 12:00:00,40.98,41.01,40.98,40.98,6800.0,27.7504,27.7708,27.7504,27.7504,6800.0
2006-01-03 12:05:00,40.98,41.0,40.98,41.0,3600.0,27.7504,27.764,27.7504,27.764,3600.0
2006-01-03 12:10:00,41.0,41.01,40.98,40.98,7000.0,27.764,27.7708,27.7504,27.7504,7000.0
2006-01-03 12:15:00,40.97,41.01,40.97,40.98,4100.0,27.7437,27.7708,27.7437,27.7504,4100.0
2006-01-03 12:20:00,40.98,41.0,40.96,40.97,3900.0,27.7504,27.764,27.7369,27.7437,3900.0
2006-01-03 12:25:00,40.97,40.97,40.94,40.94,4900.0,27.7437,27.7437,27.7234,27.7234,4900.0
2006-01-03 12:30:00,40.94,40.94,40.91,40.92,7700.0,27.7234,27.7234,27.703,27.7098,7700.0
2006-01-03 12:35:00,40.92,40.93,40.91,40.92,4800.0,27.7098,27.7166,27.703,27.7098,4800.0
2006-01-03 12:40:00,40.92,40.94,40.9,40.93,7700.0,27.7098,27.7234,27.6963,27.7166,7700.0
2006-01-03 12:45:00,40.94,41.05,40.93,41.05,7600.0,27.7234,27.7978,27.7166,27.7978,7600.0
2006-01-03 12:50:00,41.05,41.1,41.05,41.1,7100.0,27.7978,27.8317,27.7978,27.8317,7100.0
2006-01-03 12:55:00,41.1,41.1,41.08,41.09,2700.0,27.8317,27.8317,27.8182,27.8249,2700.0
2006-01-03 13:00:00,41.11,41.11,41.01,41.03,5700.0,27.8385,27.8385,27.7708,27.7843,5700.0
2006-01-03 13:05:00,41.03,41.03,40.98,40.98,7700.0,27.7843,27.7843,27.7504,27.7504,7700.0
2006-01-03 13:10:00,40.99,41.04,40.99,41.01,7800.0,27.7572,27.7911,27.7572,27.7708,7800.0
2006-01-03 13:15:00,41.04,41.1,41.04,41.1,2600.0,27.7911,27.8317,27.7911,27.8317,2600.0
2006-01-03 13:20:00,41.1,41.13,41.07,41.07,10000.0,27.8317,27.852,27.8114,27.8114,10000.0
2006-01-03 13:25:00,41.07,41.08,41.03,41.03,3400.0,27.8114,27.8182,27.7843,27.7843,3400.0
2006-01-03 13:30:00,41.02,41.05,41.0,41.05,6500.0,27.7775,27.7978,27.764,27.7978,6500.0
2006-01-03 13:35:00,41.05,41.08,41.03,41.05,6900.0,27.7978,27.8182,27.7843,27.7978,6900.0
2006-01-03 13:40:00,41.05,41.09,41.03,41.07,8400.0,27.7978,27.8249,27.7843,27.8114,8400.0
2006-01-03 13:45:00,41.08,41.14,41.07,41.09,7100.0,27.8182,27.8588,27.8114,27.8249,7100.0
2006-01-03 13:50:00,41.09,41.11,41.09,41.1,2200.0,27.8249,27.8385,27.8249,27.8317,2200.0
2006-01-03 13:55:00,41.11,41.11,41.08,41.08,5500.0,27.8385,27.8385,27.8182,27.8182,5500.0
2006-01-03 14:00:00,41.08,41.25,41.07,41.25,11300.0,27.8182,27.9333,27.8114,27.9333,11300.0
2006-01-03 14:05:00,41.25,41.43,41.25,41.42,21600.0,27.9333,28.0552,27.9333,28.0484,21600.0
2006-01-03 14:10:00,41.44,41.61,41.44,41.61,28700.0,28.0619,28.1771,28.0619,28.1771,28700.0
2006-01-03 14:15:00,41.62,41.73,41.62,41.72,28800.0,28.1838,28.2583,28.1838,28.2515,28800.0
2006-01-03 14:20:00,41.72,41.77,41.72,41.75,21400.0,28.2515,28.2854,28.2515,28.2719,21400.0
2006-01-03 14:25:00,41.75,41.82,41.71,41.82,17200.0,28.2719,28.3193,28.2448,28.3193,17200.0
2006-01-03 14:30:00,41.81,41.88,41.79,41.85,19300.0,28.3125,28.3599,28.299,28.3396,19300.0
2006-01-03 14:35:00,41.84,41.91,41.84,41.91,15400.0,28.3328,28.3802,28.3328,28.3802,15400.0
2006-01-03 14:40:00,41.9,41.98,41.9,41.95,6100.0,28.3734,28.4276,28.3734,28.4073,6100.0
2006-01-03 14:45:00,41.95,41.97,41.92,41.94,14600.0,28.4073,28.4208,28.387,28.4005,14600.0
2006-01-03 14:50:00,41.95,41.95,41.0,41.91,14000.0,28.4073,28.4073,27.764,28.3802,14000.0
2006-01-03 14:55:00,41.92,41.99,41.9,41.91,37300.0,28.387,28.4344,28.3734,28.3802,37300.0
2006-01-03 15:00:00,41.9,42.0,41.89,42.0,69600.0,28.3734,28.4412,28.3667,28.4412,69600.0
2006-01-03 15:05:00,42.0,42.2,41.97,41.97,120300.0,28.4412,28.5766,28.4208,28.4208,120300.0
2006-01-03 15:10:00,41.96,42.04,41.95,42.04,13000.0,28.4141,28.4682,28.4073,28.4682,13000.0
2006-01-03 15:15:00,42.03,42.07,41.98,41.99,17200.0,28.4615,28.4886,28.4276,28.4344,17200.0
2006-01-03 15:20:00,41.99,42.02,41.97,41.99,12300.0,28.4344,28.4547,28.4208,28.4344,12300.0
2006-01-03 15:25:00,41.98,42.0,41.95,41.99,18700.0,28.4276,28.4412,28.4073,28.4344,18700.0
2006-01-03 15:30:00,42.0,42.0,41.99,41.99,31100.0,28.4412,28.4412,28.4344,28.4344,31100.0
2006-01-03 15:35:00,41.99,42.0,41.97,41.99,30600.0,28.4344,28.4412,28.4208,28.4344,30600.0
2006-01-03 15:40:00,41.99,42.0,41.98,42.0,12100.0,28.4344,28.4412,28.4276,28.4412,12100.0
2006-01-03 15:45:00,41.99,42.14,41.96,41.98,21100.0,28.4344,28.536,28.4141,28.4276,21100.0
2006-01-03 15:50:00,41.98,42.13,41.94,41.97,58000.0,28.4276,28.5292,28.4005,28.4208,58000.0
2006-01-03 15:55:00,41.96,42.2,41.91,42.1,68900.0,28.4141,28.5766,28.3802,28.5089,68900.0
2006-01-04 09:35:00,43.0,43.0,42.9,42.92,77400.0,29.1183,29.1183,29.0506,29.0642,77400.0
2006-01-04 09:40:00,42.9,43.74,42.88,43.74,40800.0,29.0506,29.6194,29.0371,29.6194,40800.0
2006-01-04 09:45:00,43.7,44.39,43.7,44.17,71200.0,29.5923,30.0596,29.5923,29.9106,71200.0
2006-01-04 09:50:00,44.12,44.13,43.74,43.74,99500.0,29.8768,29.8835,29.6194,29.6194,99500.0
2006-01-04 09:55:00,43.74,43.74,43.58,43.58,24700.0,29.6194,29.6194,29.5111,29.5111,24700.0
2006-01-04 10:00:00,43.62,43.9,43.62,43.84,67700.0,29.5382,29.7278,29.5382,29.6872,67700.0
2006-01-04 10:05:00,43.84,43.94,43.83,43.88,25900.0,29.6872,29.7549,29.6804,29.7142,25900.0
2006-01-04 10:10:00,43.88,43.9,43.85,43.87,34400.0,29.7142,29.7278,29.6939,29.7075,34400.0
2006-01-04 10:15:00,43.87,43.87,43.84,43.86,20200.0,29.7075,29.7075,29.6872,29.7007,20200.0
2006-01-04 10:20:00,43.86,43.88,43.77,43.77,50300.0,29.7007,29.7142,29.6397,29.6397,50300.0
2006-01-04 10:25:00,43.76,43.77,43.57,43.57,19400.0,29.633,29.6397,29.5043,29.5043,19400.0
2006-01-04 10:30:00,43.56,43.63,43.54,43.57,54900.0,29.4975,29.5449,29.484,29.5043,54900.0
2006-01-04 10:35:00,43.58,43.65,43.4,43.4,75200.0,29.5111,29.5585,29.3892,29.3892,75200.0
2006-01-04 10:40:00,43.38,43.43,43.35,43.41,58400.0,29.3757,29.4095,29.3553,29.396,58400.0
2006-01-04 10:45:00,43.41,43.62,43.4,43.62,69400.0,29.396,29.5382,29.3892,29.5382,69400.0
2006-01-04 10:50:00,43.62,43.7,43.52,43.53,20900.0,29.5382,29.5923,29.4705,29.4772,20900.0
2006-01-04 10:55:00,43.52,43.68,43.52,43.65,11500.0,29.4705,29.5788,29.4705,29.5585,11500.0
2006-01-04 11:00:00,43.64,43.83,43.64,43.8,87300.0,29.5517,29.6804,29.5517,29.6601,87300.0
2006-01-04 11:05:00,43.78,43.78,43.65,43.66,36200.0,29.6465,29.6465,29.5585,29.5653,36200.0
2006-01-04 11:10:00,43.66,43.66,43.56,43.56,77500.0,29.5653,29.5653,29.4975,29.4975,77500.0
2006-01-04 11:15:00,43.56,43.6,43.53,43.53,20300.0,29.4975,29.5246,29.4772,29.4772,20300.0
2006-01-04 11:20:00,43.53,43.55,43.52,43.54,16500.0,29.4772,29.4908,29.4705,29.484,16500.0
2006-01-04 11:25:00,43.54,43.55,43.42,43.46,127200.0,29.484,29.4908,29.4027,29.4298,127200.0
2006-01-04 11:30:00,43.46,43.52,43.45,43.52,112500.0,29.4298,29.4705,29.4231,29.4705,112500.0
2006-01-04 11:35:00,43.51,43.72,43.51,43.72,37300.0,29.4637,29.6059,29.4637,29.6059,37300.0
2006-01-04 11:40:00,43.71,43.74,43.59,43.6,31400.0,29.5991,29.6194,29.5179,29.5246,31400.0
2006-01-04 11:45:00,43.6,43.65,43.59,43.64,27100.0,29.5246,29.5585,29.5179,29.5517,27100.0
2006-01-04 11:50:00,43.65,43.65,43.6,43.61,17000.0,29.5585,29.5585,29.5246,29.5314,17000.0
2006-01-04 11:55:00,43.62,43.62,43.57,43.57,40400.0,29.5382,29.5382,29.5043,29.5043,40400.0
2006-01-04 12:00:00,43.57,43.58,43.45,43.46,41900.0,29.5043,29.5111,29.4231,29.4298,41900.0
2006-01-04 12:05:00,43.45,43.45,43.4,43.42,34500.0,29.4231,29.4231,29.3892,29.4027,34500.0
2006-01-04 12:10:00,43.42,43.43,43.4,43.4,114200.0,29.4027,29.4095,29.3892,29.3892,114200.0
2006-01-04 12:15:00,43.41,43.43,43.35,43.37,119700.0,29.396,29.4095,29.3553,29.3689,119700.0
2006-01-04 12:20:00,43.35,43.39,43.35,43.39,111200.0,29.3553,29.3824,29.3553,29.3824,111200.0
2006-01-04 12:25:00,43.39,43.4,43.27,43.27,18200.0,29.3824,29.3892,29.3012,29.3012,18200.0
2006-01-04 12:30:00,43.28,43.28,43.13,43.13,16600.0,29.3079,29.3079,29.2064,29.2064,16600.0
2006-01-04 12:35:00,43.13,43.16,43.13,43.16,7600.0,29.2064,29.2267,29.2064,29.2267,7600.0
2006-01-04 12:40:00,43.16,43.18,43.16,43.18,15900.0,29.2267,29.2402,29.2267,29.2402,15900.0
2006-01-04 12:45:00,43.18,43.19,43.05,43.06,26600.0,29.2402,29.247,29.1522,29.159,26600.0
2006-01-04 12:50:00,43.05,43.13,43.05,43.13,47300.0,29.1522,29.2064,29.1522,29.2064,47300.0
2006-01-04 12:55:00,43.13,43.26,43.13,43.18,17500.0,29.2064,29.2944,29.2064,29.2402,17500.0
2006-01-04 13:00:00,43.19,43.2,43.16,43.18,16000.0,29.247,29.2538,29.2267,29.2402,16000.0
2006-01-04 13:05:00,43.22,43.38,43.22,43.37,24700.0,29.2673,29.3757,29.2673,29.3689,24700.0
2006-01-04 13:10:00,43.38,43.43,43.38,43.4,30400.0,29.3757,29.4095,29.3757,29.3892,30400.0
2006-01-04 13:15:00,43.41,43.41,43.4,43.41,41000.0,29.396,29.396,29.3892,29.396,41000.0
2006-01-04 13:20:00,43.41,43.42,43.39,43.39,35100.0,29.396,29.4027,29.3824,29.3824,35100.0
2006-01-04 13:25:00,43.39,43.41,43.39,43.4,15000.0,29.3824,29.396,29.3824,29.3892,15000.0
2006-01-04 13:30:00,43.4,43.42,43.4,43.4,22400.0,29.3892,29.4027,29.3892,29.3892,22400.0
2006-01-04 13:35:00,43.4,43.41,43.39,43.4,15700.0,29.3892,29.396,29.3824,29.3892,15700.0
2006-01-04 13:40:00,43.41,43.47,43.41,43.43,68300.0,29.396,29.4366,29.396,29.4095,68300.0
2006-01-04 13:45:00,43.43,43.45,43.42,43.42,34100.0,29.4095,29.4231,29.4027,29.4027,34100.0
2006-01-04 13:50:00,43.41,43.43,43.31,43.36,30600.0,29.396,29.4095,29.3283,29.3621,30600.0
2006-01-04 13:55:00,43.35,43.4,43.35,43.39,8500.0,29.3553,29.3892,29.3553,29.3824,8500.0
2006-01-04 14:00:00,43.39,43.42,43.37,43.42,31700.0,29.3824,29.4027,29.3689,29.4027,31700.0
2006-01-04 14:05:00,43.42,43.48,43.42,43.45,16000.0,29.4027,29.4434,29.4027,29.4231,16000.0
2006-01-04 14:10:00,43.44,43.44,43.35,43.37,67200.0,29.4163,29.4163,29.3553,29.3689,67200.0
2006-01-04 14:15:00,43.4,43.41,43.38,43.4,29000.0,29.3892,29.396,29.3757,29.3892,29000.0
2006-01-04 14:20:00,43.4,43.42,43.4,43.41,19600.0,29.3892,29.4027,29.3892,29.396,19600.0
2006-01-04 14:25:00,43.42,43.42,43.35,43.37,51500.0,29.4027,29.4027,29.3553,29.3689,51500.0
2006-01-04 14:30:00,43.37,43.41,43.36,43.41,19900.0,29.3689,29.396,29.3621,29.396,19900.0
2006-01-04 14:35:00,43.41,43.5,43.4,43.47,41700.0,29.396,29.4569,29.3892,29.4366,41700.0
2006-01-04 14:40:00,43.47,43.6,43.47,43.52,31200.0,29.4366,29.5246,29.4366,29.4705,31200.0
2006-01-04 14:45:00,43.51,43.51,43.38,43.4,39100.0,29.4637,29.4637,29.3757,29.3892,39100.0
2006-01-04 14:50:00,43.4,43.42,43.37,43.4,17300.0,29.3892,29.4027,29.3689,29.3892,17300.0
2006-01-04 14:55:00,43.41,43.42,43.38,43.38,22400.0,29.396,29.4027,29.3757,29.3757,22400.0
2006-01-04 15:00:00,43.38,43.39,43.23,43.25,37400.0,29.3757,29.3824,29.2741,29.2876,37400.0
2006-01-04 15:05:00,43.25,43.32,43.25,43.31,28500.0,29.2876,29.335,29.2876,29.3283,28500.0
2006-01-04 15:10:00,43.3,43.35,43.28,43.34,61300.0,29.3215,29.3553,29.3079,29.3486,61300.0
2006-01-04 15:15:00,43.34,43.4,43.33,43.39,38400.0,29.3486,29.3892,29.3418,29.3824,38400.0
2006-01-04 15:20:00,43.39,43.44,43.38,43.43,42400.0,29.3824,29.4163,29.3757,29.4095,42400.0
2006-01-04 15:25:00,43.43,43.44,43.32,43.35,73200.0,29.4095,29.4163,29.335,29.3553,73200.0
2006-01-04 15:30:00,43.36,43.38,43.36,43.37,24400.0,29.3621,29.3757,29.3621,29.3689,24400.0
2006-01-04 15:35:00,43.38,43.39,43.37,43.38,35800.0,29.3757,29.3824,29.3689,29.3757,35800.0
2006-01-04 15:40:00,43.39,43.49,43.39,43.49,78700.0,29.3824,29.4501,29.3824,29.4501,78700.0
2006-01-04 15:45:00,43.5,43.57,43.5,43.56,53600.0,29.4569,29.5043,29.4569,29.4975,53600.0
2006-01-04 15:50:00,43.57,43.61,43.56,43.61,116400.0,29.5043,29.5314,29.4975,29.5314,116400.0
2006-01-04 15:55:00,43.62,43.68,43.42,43.45,50600.0,29.5382,29.5788,29.4027,29.4231,50600.0
2006-01-05 09:30:00,43.54,43.54,43.43,43.47,38100.0,29.484,29.484,29.4095,29.4366,38100.0
2006-01-05 09:35:00,43.47,43.62,43.4,43.41,9500.0,29.4366,29.5382,29.3892,29.396,9500.0
2006-01-05 09:40:00,43.41,43.41,43.24,43.24,23400.0,29.396,29.396,29.2808,29.2808,23400.0
2006-01-05 09:45:00,43.25,43.36,43.17,43.36,23200.0,29.2876,29.3621,29.2334,29.3621,23200.0
2006-01-05 09:50:00,43.36,43.39,43.3,43.34,36400.0,29.3621,29.3824,29.3215,29.3486,36400.0
2006-01-05 09:55:00,43.34,43.36,43.34,43.35,1900.0,29.3486,29.3621,29.3486,29.3553,1900.0
2006-01-05 10:00:00,43.36,43.36,43.33,43.33,19600.0,29.3621,29.3621,29.3418,29.3418,19600.0
2006-01-05 10:05:00,43.35,43.39,43.25,43.34,52900.0,29.3553,29.3824,29.2876,29.3486,52900.0
2006-01-05 10:10:00,43.34,43.39,43.34,43.37,28200.0,29.3486,29.3824,29.3486,29.3689,28200.0
2006-01-05 10:15:00,43.36,43.4,43.36,43.39,31000.0,29.3621,29.3892,29.3621,29.3824,31000.0
2006-01-05 10:20:00,43.39,43.44,43.39,43.41,9500.0,29.3824,29.4163,29.3824,29.396,9500.0
2006-01-05 10:25:00,43.4,43.4,43.33,43.34,5700.0,29.3892,29.3892,29.3418,29.3486,5700.0
2006-01-05 10:30:00,43.35,43.4,43.31,43.31,76200.0,29.3553,29.3892,29.3283,29.3283,76200.0
2006-01-05 10:35:00,43.3,43.35,43.27,43.35,15300.0,29.3215,29.3553,29.3012,29.3553,15300.0
2006-01-05 10:40:00,43.35,43.35,43.3,43.31,5500.0,29.3553,29.3553,29.3215,29.3283,5500.0
2006-01-05 10:45:00,43.32,43.38,43.31,43.32,4400.0,29.335,29.3757,29.3283,29.335,4400.0
2006-01-05 10:50:00,43.34,43.34,43.25,43.26,46000.0,29.3486,29.3486,29.2876,29.2944,46000.0
2006-01-05 10:55:00,43.26,43.32,43.25,43.32,8300.0,29.2944,29.335,29.2876,29.335,8300.0
2006-01-05 11:00:00,43.32,43.35,43.32,43.33,39700.0,29.335,29.3553,29.335,29.3418,39700.0
2006-01-05 11:05:00,43.33,43.39,43.33,43.39,9600.0,29.3418,29.3824,29.3418,29.3824,9600.0
2006-01-05 11:10:00,43.36,43.37,43.35,43.35,2300.0,29.3621,29.3689,29.3553,29.3553,2300.0
2006-01-05 11:15:00,43.36,43.4,43.35,43.4,5400.0,29.3621,29.3892,29.3553,29.3892,5400.0
2006-01-05 11:20:00,43.4,43.4,43.34,43.35,45500.0,29.3892,29.3892,29.3486,29.3553,45500.0
2006-01-05 11:25:00,43.35,43.35,43.33,43.34,1800.0,29.3553,29.3553,29.3418,29.3486,1800.0
2006-01-05 11:30:00,43.34,43.34,43.33,43.33,1100.0,29.3486,29.3486,29.3418,29.3418,1100.0
2006-01-05 11:35:00,43.34,43.4,43.34,43.4,31400.0,29.3486,29.3892,29.3486,29.3892,31400.0
2006-01-05 11:40:00,43.4,43.4,43.35,43.35,45200.0,29.3892,29.3892,29.3553,29.3553,45200.0
2006-01-05 11:45:00,43.31,43.36,43.3,43.34,29400.0,29.3283,29.3621,29.3215,29.3486,29400.0
2006-01-05 11:50:00,43.35,43.35,43.34,43.34,6200.0,29.3553,29.3553,29.3486,29.3486,6200.0
2006-01-05 11:55:00,43.35,43.39,43.34,43.34,22700.0,29.3553,29.3824,29.3486,29.3486,22700.0
2006-01-05 12:00:00,43.35,43.44,43.32,43.44,15100.0,29.3553,29.4163,29.335,29.4163,15100.0
2006-01-05 12:05:00,43.44,43.44,43.4,43.4,39400.0,29.4163,29.4163,29.3892,29.3892,39400.0
2006-01-05 12:10:00,43.4,43.41,43.4,43.4,14700.0,29.3892,29.396,29.3892,29.3892,14700.0
2006-01-05 12:15:00,43.4,43.41,43.4,43.41,11200.0,29.3892,29.396,29.3892,29.396,11200.0
2006-01-05 12:20:00,43.41,43.43,43.4,43.43,20700.0,29.396,29.4095,29.3892,29.4095,20700.0
2006-01-05 12:25:00,43.44,43.48,43.44,43.47,6400.0,29.4163,29.4434,29.4163,29.4366,6400.0
2006-01-05 12:30:00,43.47,43.57,43.47,43.57,3300.0,29.4366,29.5043,29.4366,29.5043,3300.0
2006-01-05 12:35:00,43.52,43.59,43.5,43.52,8300.0,29.4705,29.5179,29.4569,29.4705,8300.0
2006-01-05 12:40:00,43.52,43.57,43.52,43.53,31000.0,29.4705,29.5043,29.4705,29.4772,31000.0
2006-01-05 12:45:00,43.53,43.69,43.53,43.69,15100.0,29.4772,29.5856,29.4772,29.5856,15100.0
2006-01-05 12:50:00,43.7,43.85,43.7,43.77,17000.0,29.5923,29.6939,29.5923,29.6397,17000.0
2006-01-05 12:55:00,43.77,43.78,43.72,43.72,4400.0,29.6397,29.6465,29.6059,29.6059,4400.0
2006-01-05 13:00:00,43.72,43.78,43.72,43.78,40900.0,29.6059,29.6465,29.6059,29.6465,40900.0
2006-01-05 13:05:00,43.78,43.85,43.72,43.85,30400.0,29.6465,29.6939,29.6059,29.6939,30400.0
2006-01-05 13:10:00,43.87,43.88,43.84,43.88,3600.0,29.7075,29.7142,29.6872,29.7142,3600.0
2006-01-05 13:15:00,43.88,43.88,43.84,43.84,3200.0,29.7142,29.7142,29.6872,29.6872,3200.0
2006-01-05 13:20:00,43.84,43.84,43.74,43.74,5000.0,29.6872,29.6872,29.6194,29.6194,5000.0
2006-01-05 13:25:00,43.75,43.75,43.74,43.74,35300.0,29.6262,29.6262,29.6194,29.6194,35300.0
2006-01-05 13:30:00,43.75,43.75,43.74,43.74,4800.0,29.6262,29.6262,29.6194,29.6194,4800.0
2006-01-05 13:35:00,43.75,43.75,43.67,43.67,4500.0,29.6262,29.6262,29.572,29.572,4500.0
2006-01-05 13:40:00,43.66,43.66,43.58,43.58,18400.0,29.5653,29.5653,29.5111,29.5111,18400.0
2006-01-05 13:45:00,43.58,43.59,43.58,43.58,2200.0,29.5111,29.5179,29.5111,29.5111,2200.0
2006-01-05 13:50:00,43.59,43.61,43.57,43.6,5400.0,29.5179,29.5314,29.5043,29.5246,5400.0
2006-01-05 13:55:00,43.59,43.66,43.59,43.66,7600.0,29.5179,29.5653,29.5179,29.5653,7600.0
2006-01-05 14:00:00,43.66,43.67,43.65,43.67,4900.0,29.5653,29.572,29.5585,29.572,4900.0
2006-01-05 14:05:00,43.68,43.7,43.66,43.66,9200.0,29.5788,29.5923,29.5653,29.5653,9200.0
2006-01-05 14:10:00,43.66,43.69,43.66,43.69,35300.0,29.5653,29.5856,29.5653,29.5856,35300.0
2006-01-05 14:15:00,43.68,43.68,43.64,43.64,4400.0,29.5788,29.5788,29.5517,29.5517,4400.0
2006-01-05 14:20:00,43.64,43.66,43.64,43.65,10800.0,29.5517,29.5653,29.5517,29.5585,10800.0
2006-01-05 14:25:00,43.64,43.65,43.64,43.65,13300.0,29.5517,29.5585,29.5517,29.5585,13300.0
2006-01-05 14:30:00,43.66,43.69,43.66,43.68,5500.0,29.5653,29.5856,29.5653,29.5788,5500.0
2006-01-05 14:35:00,43.69,43.69,43.64,43.65,16600.0,29.5856,29.5856,29.5517,29.5585,16600.0
2006-01-05 14:40:00,43.65,43.66,43.65,43.66,19600.0,29.5585,29.5653,29.5585,29.5653,19600.0
2006-01-05 14:45:00,43.65,43.67,43.63,43.63,39900.0,29.5585,29.572,29.5449,29.5449,39900.0
2006-01-05 14:50:00,43.61,43.63,43.57,43.57,6600.0,29.5314,29.5449,29.5043,29.5043,6600.0
2006-01-05 14:55:00,43.58,43.6,43.52,43.54,18000.0,29.5111,29.5246,29.4705,29.484,18000.0
2006-01-05 15:00:00,43.53,43.57,43.53,43.57,12000.0,29.4772,29.5043,29.4772,29.5043,12000.0
2006-01-05 15:05:00,43.57,43.6,43.56,43.6,7000.0,29.5043,29.5246,29.4975,29.5246,7000.0
2006-01-05 15:10:00,43.59,43.69,43.58,43.69,37300.0,29.5179,29.5856,29.5111,29.5856,37300.0
2006-01-05 15:15:00,43.71,43.85,43.71,43.85,19100.0,29.5991,29.6939,29.5991,29.6939,19100.0
2006-01-05 15:20:00,43.86,43.86,43.77,43.83,26400.0,29.7007,29.7007,29.6397,29.6804,26400.0
2006-01-05 15:25:00,43.82,44.08,43.82,44.05,20800.0,29.6736,29.8497,29.6736,29.8294,20800.0
2006-01-05 15:30:00,44.06,44.06,43.91,43.94,20800.0,29.8361,29.8361,29.7346,29.7549,20800.0
2006-01-05 15:35:00,43.93,43.94,43.82,43.88,33200.0,29.7481,29.7549,29.6736,29.7142,33200.0
2006-01-05 15:40:00,43.89,43.89,43.84,43.85,24400.0,29.721,29.721,29.6872,29.6939,24400.0
2006-01-05 15:45:00,43.84,43.94,43.84,43.87,92000.0,29.6872,29.7549,29.6872,29.7075,92000.0
2006-01-05 15:50:00,43.87,44.5,43.87,44.22,69700.0,29.7075,30.1341,29.7075,29.9445,69700.0
2006-01-05 15:55:00,44.17,44.22,43.95,43.95,76300.0,29.9106,29.9445,29.7616,29.7616,76300.0
2006-01-06 09:30:00,43.94,43.95,43.75,43.94,88000.0,29.7549,29.7616,29.6262,29.7549,88000.0
2006-01-06 09:35:00,43.94,44.01,43.9,43.98,51500.0,29.7549,29.8023,29.7278,29.782,51500.0
2006-01-06 09:40:00,44.0,44.0,43.9,43.9,45500.0,29.7955,29.7955,29.7278,29.7278,45500.0
2006-01-06 09:45:00,43.89,44.2,43.85,44.18,43900.0,29.721,29.9309,29.6939,29.9174,43900.0
2006-01-06 09:50:00,44.18,44.19,44.07,44.15,71100.0,29.9174,29.9242,29.8429,29.8971,71100.0
2006-01-06 09:55:00,44.15,44.18,44.0,44.01,53300.0,29.8971,29.9174,29.7955,29.8023,53300.0
2006-01-06 10:00:00,44.0,44.01,43.8,43.82,25200.0,29.7955,29.8023,29.6601,29.6736,25200.0
2006-01-06 10:05:00,43.81,43.87,43.78,43.85,56700.0,29.6668,29.7075,29.6465,29.6939,56700.0
2006-01-06 10:10:00,43.84,43.84,43.73,43.73,6000.0,29.6872,29.6872,29.6127,29.6127,6000.0
2006-01-06 10:15:00,43.74,43.74,43.5,43.5,55000.0,29.6194,29.6194,29.4569,29.4569,55000.0
2006-01-06 10:20:00,43.5,43.64,43.4,43.62,166300.0,29.4569,29.5517,29.3892,29.5382,166300.0
2006-01-06 10:25:00,43.64,43.64,43.4,43.53,36700.0,29.5517,29.5517,29.3892,29.4772,36700.0
2006-01-06 10:30:00,43.53,43.53,43.5,43.5,8900.0,29.4772,29.4772,29.4569,29.4569,8900.0
2006-01-06 10:35:00,43.5,43.51,43.45,43.48,24700.0,29.4569,29.4637,29.4231,29.4434,24700.0
2006-01-06 10:40:00,43.48,43.54,43.47,43.5,18500.0,29.4434,29.484,29.4366,29.4569,18500.0
2006-01-06 10:45:00,43.5,43.52,43.46,43.47,50900.0,29.4569,29.4705,29.4298,29.4366,50900.0
2006-01-06 10:50:00,43.47,43.52,43.47,43.51,28700.0,29.4366,29.4705,29.4366,29.4637,28700.0
2006-01-06 10:55:00,43.53,43.54,43.52,43.53,40400.0,29.4772,29.484,29.4705,29.4772,40400.0
2006-01-06 11:00:00,43.52,43.53,43.5,43.5,46200.0,29.4705,29.4772,29.4569,29.4569,46200.0
2006-01-06 11:05:00,43.5,43.51,43.5,43.5,33300.0,29.4569,29.4637,29.4569,29.4569,33300.0
2006-01-06 11:10:00,43.5,43.54,43.49,43.5,63100.0,29.4569,29.484,29.4501,29.4569,63100.0
2006-01-06 11:15:00,43.49,43.5,43.45,43.46,3100.0,29.4501,29.4569,29.4231,29.4298,3100.0
2006-01-06 11:20:00,43.46,43.5,43.45,43.49,25600.0,29.4298,29.4569,29.4231,29.4501,25600.0
2006-01-06 11:25:00,43.5,43.53,43.47,43.48,22900.0,29.4569,29.4772,29.4366,29.4434,22900.0
2006-01-06 11:30:00,43.48,43.54,43.48,43.53,11100.0,29.4434,29.484,29.4434,29.4772,11100.0
2006-01-06 11:35:00,43.54,43.63,43.52,43.53,32200.0,29.484,29.5449,29.4705,29.4772,32200.0
2006-01-06 11:40:00,43.53,43.6,43.52,43.55,27000.0,29.4772,29.5246,29.4705,29.4908,27000.0
2006-01-06 11:45:00,43.57,43.6,43.54,43.59,17200.0,29.5043,29.5246,29.484,29.5179,17200.0
2006-01-06 11:50:00,43.57,43.58,43.52,43.53,22100.0,29.5043,29.5111,29.4705,29.4772,22100.0
2006-01-06 11:55:00,43.55,43.55,43.52,43.52,24000.0,29.4908,29.4908,29.4705,29.4705,24000.0
2006-01-06 12:00:00,43.53,43.54,43.52,43.52,8500.0,29.4772,29.484,29.4705,29.4705,8500.0
2006-01-06 12:05:00,43.52,43.52,43.5,43.5,9800.0,29.4705,29.4705,29.4569,29.4569,9800.0
2006-01-06 12:10:00,43.5,43.55,43.49,43.54,9600.0,29.4569,29.4908,29.4501,29.484,9600.0
2006-01-06 12:15:00,43.54,43.55,43.53,43.53,5100.0,29.484,29.4908,29.4772,29.4772,5100.0
2006-01-06 12:20:00,43.56,43.56,43.53,43.55,54700.0,29.4975,29.4975,29.4772,29.4908,54700.0
2006-01-06 12:25:00,43.55,43.57,43.54,43.55,2600.0,29.4908,29.5043,29.484,29.4908,2600.0
2006-01-06 12:30:00,43.54,43.56,43.53,43.54,2900.0,29.484,29.4975,29.4772,29.484,2900.0
2006-01-06 12:35:00,43.53,43.53,43.5,43.5,2000.0,29.4772,29.4772,29.4569,29.4569,2000.0
2006-01-06 12:40:00,43.51,43.51,43.49,43.49,4000.0,29.4637,29.4637,29.4501,29.4501,4000.0
2006-01-06 12:45:00,43.49,43.51,43.49,43.51,8000.0,29.4501,29.4637,29.4501,29.4637,8000.0
2006-01-06 12:50:00,43.51,43.52,43.5,43.51,32500.0,29.4637,29.4705,29.4569,29.4637,32500.0
2006-01-06 12:55:00,43.52,43.55,43.5,43.52,79200.0,29.4705,29.4908,29.4569,29.4705,79200.0
2006-01-06 13:00:00,43.51,43.51,43.49,43.5,20400.0,29.4637,29.4637,29.4501,29.4569,20400.0
2006-01-06 13:05:00,43.5,43.52,43.5,43.51,3700.0,29.4569,29.4705,29.4569,29.4637,3700.0
2006-01-06 13:10:00,43.51,43.52,43.5,43.5,1700.0,29.4637,29.4705,29.4569,29.4569,1700.0
2006-01-06 13:15:00,43.5,43.51,43.5,43.5,1600.0,29.4569,29.4637,29.4569,29.4569,1600.0
2006-01-06 13:20:00,43.5,43.54,43.5,43.53,4500.0,29.4569,29.484,29.4569,29.4772,4500.0
2006-01-06 13:25:00,43.53,43.54,43.52,43.52,4200.0,29.4772,29.484,29.4705,29.4705,4200.0
2006-01-06 13:30:00,43.55,43.56,43.51,43.51,4000.0,29.4908,29.4975,29.4637,29.4637,4000.0
2006-01-06 13:35:00,43.51,43.52,43.5,43.5,3900.0,29.4637,29.4705,29.4569,29.4569,3900.0
2006-01-06 13:40:00,43.5,43.51,43.5,43.51,2300.0,29.4569,29.4637,29.4569,29.4637,2300.0
2006-01-06 13:45:00,43.5,43.59,43.5,43.59,11400.0,29.4569,29.5179,29.4569,29.5179,11400.0
2006-01-06 13:50:00,43.57,43.62,43.57,43.61,7700.0,29.5043,29.5382,29.5043,29.5314,7700.0
2006-01-06 13:55:00,43.61,43.71,43.61,43.65,6400.0,29.5314,29.5991,29.5314,29.5585,6400.0
2006-01-06 14:00:00,43.65,43.66,43.64,43.64,3100.0,29.5585,29.5653,29.5517,29.5517,3100.0
2006-01-06 14:05:00,43.64,43.64,43.56,43.56,6600.0,29.5517,29.5517,29.4975,29.4975,6600.0
2006-01-06 14:10:00,43.59,43.6,43.56,43.59,34700.0,29.5179,29.5246,29.4975,29.5179,34700.0
2006-01-06 14:15:00,43.6,43.6,43.55,43.55,22000.0,29.5246,29.5246,29.4908,29.4908,22000.0
2006-01-06 14:20:00,43.56,43.58,43.56,43.57,18800.0,29.4975,29.5111,29.4975,29.5043,18800.0
2006-01-06 14:25:00,43.56,43.6,43.55,43.59,15300.0,29.4975,29.5246,29.4908,29.5179,15300.0
2006-01-06 14:30:00,43.6,43.6,43.58,43.58,24900.0,29.5246,29.5246,29.5111,29.5111,24900.0
2006-01-06 14:35:00,43.57,43.59,43.57,43.58,9900.0,29.5043,29.5179,29.5043,29.5111,9900.0
2006-01-06 14:40:00,43.59,43.59,43.57,43.58,15900.0,29.5179,29.5179,29.5043,29.5111,15900.0
2006-01-06 14:45:00,43.58,43.58,43.57,43.57,7100.0,29.5111,29.5111,29.5043,29.5043,7100.0
2006-01-06 14:50:00,43.57,43.58,43.54,43.56,12300.0,29.5043,29.5111,29.484,29.4975,12300.0
2006-01-06 14:55:00,43.57,43.59,43.57,43.57,21200.0,29.5043,29.5179,29.5043,29.5043,21200.0
2006-01-06 15:00:00,43.58,43.59,43.57,43.59,7600.0,29.5111,29.5179,29.5043,29.5179,7600.0
2006-01-06 15:05:00,43.59,43.59,43.58,43.59,12000.0,29.5179,29.5179,29.5111,29.5179,12000.0
2006-01-06 15:10:00,43.58,43.6,43.53,43.6,17300.0,29.5111,29.5246,29.4772,29.5246,17300.0
2006-01-06 15:15:00,43.6,43.6,43.57,43.58,7800.0,29.5246,29.5246,29.5043,29.5111,7800.0
2006-01-06 15:20:00,43.57,43.59,43.53,43.59,21400.0,29.5043,29.5179,29.4772,29.5179,21400.0
2006-01-06 15:25:00,43.59,43.6,43.56,43.57,62900.0,29.5179,29.5246,29.4975,29.5043,62900.0
2006-01-06 15:30:00,43.56,43.63,43.56,43.62,38500.0,29.4975,29.5449,29.4975,29.5382,38500.0
2006-01-06 15:35:00,43.63,43.64,43.59,43.6,21600.0,29.5449,29.5517,29.5179,29.5246,21600.0
2006-01-06 15:40:00,43.6,43.61,43.58,43.6,42600.0,29.5246,29.5314,29.5111,29.5246,42600.0
2006-01-06 15:45:00,43.59,43.59,43.49,43.49,50200.0,29.5179,29.5179,29.4501,29.4501,50200.0
2006-01-06 15:50:00,43.49,43.6,43.38,43.5,152900.0,29.4501,29.5246,29.3757,29.4569,152900.0
2006-01-06 15:55:00,43.5,43.6,43.49,43.6,89800.0,29.4569,29.5246,29.4501,29.5246,89800.0
2006-01-09 09:30:00,43.6,43.75,43.6,43.73,18500.0,29.5246,29.6262,29.5246,29.6127,18500.0
2006-01-09 09:35:00,43.75,43.9,43.73,43.9,5000.0,29.6262,29.7278,29.6127,29.7278,5000.0
2006-01-09 09:40:00,43.86,43.95,43.84,43.84,6200.0,29.7007,29.7616,29.6872,29.6872,6200.0
2006-01-09 09:45:00,43.86,43.86,43.75,43.79,1900.0,29.7007,29.7007,29.6262,29.6533,1900.0
2006-01-09 09:50:00,43.79,43.98,43.79,43.97,14600.0,29.6533,29.782,29.6533,29.7752,14600.0
2006-01-09 09:55:00,43.98,43.98,43.84,43.95,3700.0,29.782,29.782,29.6872,29.7616,3700.0
2006-01-09 10:00:00,43.9,43.9,43.76,43.78,7100.0,29.7278,29.7278,29.633,29.6465,7100.0
2006-01-09 10:05:00,43.79,43.93,43.79,43.93,7300.0,29.6533,29.7481,29.6533,29.7481,7300.0
2006-01-09 10:10:00,43.92,43.95,43.84,43.84,8700.0,29.7413,29.7616,29.6872,29.6872,8700.0
2006-01-09 10:15:00,43.82,43.83,43.66,43.67,23600.0,29.6736,29.6804,29.5653,29.572,23600.0
2006-01-09 10:20:00,43.68,43.83,43.67,43.81,21000.0,29.5788,29.6804,29.572,29.6668,21000.0
2006-01-09 10:25:00,43.82,43.89,43.79,43.88,3500.0,29.6736,29.721,29.6533,29.7142,3500.0
2006-01-09 10:30:00,43.88,43.95,43.88,43.94,4900.0,29.7142,29.7616,29.7142,29.7549,4900.0
2006-01-09 10:35:00,43.95,43.98,43.95,43.98,4100.0,29.7616,29.782,29.7616,29.782,4100.0
2006-01-09 10:40:00,43.98,43.98,43.95,43.97,8400.0,29.782,29.782,29.7616,29.7752,8400.0
2006-01-09 10:45:00,43.97,43.97,43.91,43.92,16700.0,29.7752,29.7752,29.7346,29.7413,16700.0
2006-01-09 10:50:00,43.93,43.95,43.85,43.85,9400.0,29.7481,29.7616,29.6939,29.6939,9400.0
2006-01-09 10:55:00,43.87,44.04,43.87,44.02,31700.0,29.7075,29.8226,29.7075,29.809,31700.0
2006-01-09 11:00:00,44.02,44.03,43.92,43.95,17200.0,29.809,29.8158,29.7413,29.7616,17200.0
2006-01-09 11:05:00,43.95,43.97,43.95,43.96,1600.0,29.7616,29.7752,29.7616,29.7684,1600.0
2006-01-09 11:10:00,43.96,43.98,43.96,43.97,2700.0,29.7684,29.782,29.7684,29.7752,2700.0
2006-01-09 11:15:00,43.98,44.04,43.98,44.02,26800.0,29.782,29.8226,29.782,29.809,26800.0
2006-01-09 11:20:00,44.02,44.06,44.01,44.05,2200.0,29.809,29.8361,29.8023,29.8294,2200.0
2006-01-09 11:25:00,44.05,44.06,44.0,44.0,2900.0,29.8294,29.8361,29.7955,29.7955,2900.0
2006-01-09 11:30:00,44.0,44.0,43.97,43.98,11800.0,29.7955,29.7955,29.7752,29.782,11800.0
2006-01-09 11:35:00,43.99,43.99,43.92,43.93,6000.0,29.7887,29.7887,29.7413,29.7481,6000.0
2006-01-09 11:40:00,43.94,44.05,43.94,44.03,5100.0,29.7549,29.8294,29.7549,29.8158,5100.0
2006-01-09 11:45:00,44.03,44.03,43.99,44.0,8800.0,29.8158,29.8158,29.7887,29.7955,8800.0
2006-01-09 11:50:00,44.0,44.04,44.0,44.04,4200.0,29.7955,29.8226,29.7955,29.8226,4200.0
2006-01-09 11:55:00,44.01,44.15,44.01,44.15,42400.0,29.8023,29.8971,29.8023,29.8971,42400.0
2006-01-09 12:00:00,44.2,44.37,44.2,44.35,9100.0,29.9309,30.0461,29.9309,30.0325,9100.0
2006-01-09 12:05:00,44.36,44.37,44.35,44.37,5700.0,30.0393,30.0461,30.0325,30.0461,5700.0
2006-01-09 12:10:00,44.36,44.37,44.35,44.35,3900.0,30.0393,30.0461,30.0325,30.0325,3900.0
2006-01-09 12:15:00,44.36,44.37,44.35,44.37,5100.0,30.0393,30.0461,30.0325,30.0461,5100.0
2006-01-09 12:20:00,44.35,44.36,44.34,44.34,10100.0,30.0325,30.0393,30.0257,30.0257,10100.0
2006-01-09 12:25:00,44.34,44.36,44.34,44.35,7600.0,30.0257,30.0393,30.0257,30.0325,7600.0
2006-01-09 12:30:00,44.35,44.35,44.33,44.33,4600.0,30.0325,30.0325,30.019,30.019,4600.0
2006-01-09 12:35:00,44.34,44.34,44.34,44.34,2700.0,30.0257,30.0257,30.0257,30.0257,2700.0
2006-01-09 12:40:00,44.34,44.35,44.32,44.35,5300.0,30.0257,30.0325,30.0122,30.0325,5300.0
2006-01-09 12:45:00,44.34,44.34,44.33,44.34,3600.0,30.0257,30.0257,30.019,30.0257,3600.0
2006-01-09 12:50:00,44.34,44.36,44.34,44.35,3900.0,30.0257,30.0393,30.0257,30.0325,3900.0
2006-01-09 12:55:00,44.35,44.36,44.33,44.33,6900.0,30.0325,30.0393,30.019,30.019,6900.0
2006-01-09 13:00:00,44.34,44.34,44.27,44.27,4300.0,30.0257,30.0257,29.9783,29.9783,4300.0
2006-01-09 13:05:00,44.26,44.26,44.17,44.17,5300.0,29.9716,29.9716,29.9106,29.9106,5300.0
2006-01-09 13:10:00,44.17,44.25,44.17,44.19,10700.0,29.9106,29.9648,29.9106,29.9242,10700.0
2006-01-09 13:15:00,44.19,44.24,44.18,44.21,4700.0,29.9242,29.958,29.9174,29.9377,4700.0
2006-01-09 13:20:00,44.21,44.37,44.21,44.36,17100.0,29.9377,30.0461,29.9377,30.0393,17100.0
2006-01-09 13:25:00,44.38,44.45,44.38,44.44,10900.0,30.0528,30.1002,30.0528,30.0935,10900.0
2006-01-09 13:30:00,44.44,44.54,44.44,44.53,23200.0,30.0935,30.1612,30.0935,30.1544,23200.0
2006-01-09 13:35:00,44.53,44.59,44.52,44.59,18900.0,30.1544,30.195,30.1476,30.195,18900.0
2006-01-09 13:40:00,44.59,44.59,44.52,44.52,12400.0,30.195,30.195,30.1476,30.1476,12400.0
2006-01-09 13:45:00,44.54,44.6,44.53,44.6,6700.0,30.1612,30.2018,30.1544,30.2018,6700.0
2006-01-09 13:50:00,44.6,44.72,44.6,44.65,14600.0,30.2018,30.2831,30.2018,30.2357,14600.0
2006-01-09 13:55:00,44.65,44.67,44.63,44.63,11100.0,30.2357,30.2492,30.2221,30.2221,11100.0
2006-01-09 14:00:00,44.62,44.64,44.61,44.64,2500.0,30.2153,30.2289,30.2086,30.2289,2500.0
2006-01-09 14:05:00,44.64,44.69,44.63,44.65,10800.0,30.2289,30.2627,30.2221,30.2357,10800.0
2006-01-09 14:10:00,44.67,44.67,44.62,44.62,2800.0,30.2492,30.2492,30.2153,30.2153,2800.0
2006-01-09 14:15:00,44.61,44.61,44.54,44.54,4200.0,30.2086,30.2086,30.1612,30.1612,4200.0
2006-01-09 14:20:00,44.54,44.55,44.54,44.55,1200.0,30.1612,30.1679,30.1612,30.1679,1200.0
2006-01-09 14:25:00,44.54,44.54,44.51,44.51,2800.0,30.1612,30.1612,30.1409,30.1409,2800.0
2006-01-09 14:30:00,44.5,44.52,44.47,44.52,6600.0,30.1341,30.1476,30.1138,30.1476,6600.0
2006-01-09 14:35:00,44.51,44.56,44.51,44.52,7000.0,30.1409,30.1747,30.1409,30.1476,7000.0
2006-01-09 14:40:00,44.55,44.57,44.51,44.51,6300.0,30.1679,30.1815,30.1409,30.1409,6300.0
2006-01-09 14:45:00,44.51,44.51,44.44,44.48,12700.0,30.1409,30.1409,30.0935,30.1205,12700.0
2006-01-09 14:50:00,44.48,44.5,44.48,44.49,6300.0,30.1205,30.1341,30.1205,30.1273,6300.0
2006-01-09 14:55:00,44.49,44.53,44.49,44.5,26500.0,30.1273,30.1544,30.1273,30.1341,26500.0
2006-01-09 15:00:00,44.5,44.51,44.47,44.47,36700.0,30.1341,30.1409,30.1138,30.1138,36700.0
2006-01-09 15:05:00,44.48,44.5,44.46,44.5,21900.0,30.1205,30.1341,30.107,30.1341,21900.0
2006-01-09 15:10:00,44.5,44.54,44.5,44.52,17400.0,30.1341,30.1612,30.1341,30.1476,17400.0
2006-01-09 15:15:00,44.52,44.53,44.5,44.53,16700.0,30.1476,30.1544,30.1341,30.1544,16700.0
2006-01-09 15:20:00,44.54,44.56,44.5,44.55,27100.0,30.1612,30.1747,30.1341,30.1679,27100.0
2006-01-09 15:25:00,44.55,44.56,44.52,44.53,79800.0,30.1679,30.1747,30.1476,30.1544,79800.0
2006-01-09 15:30:00,44.52,44.53,44.52,44.53,10800.0,30.1476,30.1544,30.1476,30.1544,10800.0
2006-01-09 15:35:00,44.53,44.53,44.48,44.49,14000.0,30.1544,30.1544,30.1205,30.1273,14000.0
2006-01-09 15:40:00,44.49,44.68,44.48,44.68,50800.0,30.1273,30.256,30.1205,30.256,50800.0
2006-01-09 15:45:00,44.66,44.8,44.64,44.79,38200.0,30.2424,30.3372,30.2289,30.3305,38200.0
2006-01-09 15:50:00,44.8,44.91,44.8,44.87,87100.0,30.3372,30.4117,30.3372,30.3846,87100.0
2006-01-09 15:55:00,44.89,45.1,44.89,45.07,184000.0,30.3982,30.5404,30.3982,30.5201,184000.0
2006-01-10 09:30:00,44.8,44.84,44.71,44.84,21600.0,30.3372,30.3643,30.2763,30.3643,21600.0
2006-01-10 09:35:00,44.87,44.87,44.6,44.6,24400.0,30.3846,30.3846,30.2018,30.2018,24400.0
2006-01-10 09:40:00,44.6,44.75,44.6,44.69,34000.0,30.2018,30.3034,30.2018,30.2627,34000.0
2006-01-10 09:45:00,44.69,44.75,44.65,44.71,31100.0,30.2627,30.3034,30.2357,30.2763,31100.0
2006-01-10 09:50:00,44.72,44.75,44.7,44.7,32900.0,30.2831,30.3034,30.2695,30.2695,32900.0
2006-01-10 09:55:00,44.7,44.77,44.7,44.75,7900.0,30.2695,30.3169,30.2695,30.3034,7900.0
2006-01-10 10:00:00,44.75,44.77,44.72,44.73,4600.0,30.3034,30.3169,30.2831,30.2898,4600.0
2006-01-10 10:05:00,44.73,44.73,44.7,44.71,22100.0,30.2898,30.2898,30.2695,30.2763,22100.0
2006-01-10 10:10:00,44.7,44.75,44.7,44.71,59700.0,30.2695,30.3034,30.2695,30.2763,59700.0
2006-01-10 10:15:00,44.72,44.76,44.72,44.76,18800.0,30.2831,30.3101,30.2831,30.3101,18800.0
2006-01-10 10:20:00,44.75,44.76,44.68,44.68,43000.0,30.3034,30.3101,30.256,30.256,43000.0
2006-01-10 10:25:00,44.67,44.67,44.46,44.47,42000.0,30.2492,30.2492,30.107,30.1138,42000.0
2006-01-10 10:30:00,44.47,44.6,44.47,44.6,15900.0,30.1138,30.2018,30.1138,30.2018,15900.0
2006-01-10 10:35:00,44.6,44.8,44.6,44.78,23900.0,30.2018,30.3372,30.2018,30.3237,23900.0
2006-01-10 10:40:00,44.77,44.79,44.68,44.68,19100.0,30.3169,30.3305,30.256,30.256,19100.0
2006-01-10 10:45:00,44.68,44.73,44.58,44.72,8900.0,30.256,30.2898,30.1883,30.2831,8900.0
2006-01-10 10:50:00,44.71,44.72,44.69,44.72,2000.0,30.2763,30.2831,30.2627,30.2831,2000.0
2006-01-10 10:55:00,44.75,44.81,44.72,44.72,9300.0,30.3034,30.344,30.2831,30.2831,9300.0
2006-01-10 11:00:00,44.7,44.72,44.66,44.66,21200.0,30.2695,30.2831,30.2424,30.2424,21200.0
2006-01-10 11:05:00,44.66,44.67,44.55,44.65,17500.0,30.2424,30.2492,30.1679,30.2357,17500.0
2006-01-10 11:10:00,44.64,44.65,44.58,44.58,8300.0,30.2289,30.2357,30.1883,30.1883,8300.0
2006-01-10 11:15:00,44.59,44.65,44.59,44.64,18600.0,30.195,30.2357,30.195,30.2289,18600.0
2006-01-10 11:20:00,44.62,44.71,44.6,44.65,7800.0,30.2153,30.2763,30.2018,30.2357,7800.0
2006-01-10 11:25:00,44.65,44.7,44.64,44.65,34700.0,30.2357,30.2695,30.2289,30.2357,34700.0
2006-01-10 11:30:00,44.65,44.65,44.51,44.51,7700.0,30.2357,30.2357,30.1409,30.1409,7700.0
2006-01-10 11:35:00,44.51,44.57,44.51,44.55,11000.0,30.1409,30.1815,30.1409,30.1679,11000.0
2006-01-10 11:40:00,44.54,44.63,44.53,44.58,13200.0,30.1612,30.2221,30.1544,30.1883,13200.0
2006-01-10 11:45:00,44.57,44.66,44.57,44.61,10400.0,30.1815,30.2424,30.1815,30.2086,10400.0
2006-01-10 11:50:00,44.61,44.67,44.61,44.61,10200.0,30.2086,30.2492,30.2086,30.2086,10200.0
2006-01-10 11:55:00,44.62,44.62,44.6,44.6,14300.0,30.2153,30.2153,30.2018,30.2018,14300.0
2006-01-10 12:00:00,44.61,44.65,44.6,44.64,8300.0,30.2086,30.2357,30.2018,30.2289,8300.0
2006-01-10 12:05:00,44.64,44.64,44.62,44.62,2500.0,30.2289,30.2289,30.2153,30.2153,2500.0
2006-01-10 12:10:00,44.62,44.63,44.6,44.6,6700.0,30.2153,30.2221,30.2018,30.2018,6700.0
2006-01-10 12:15:00,44.6,44.62,44.6,44.61,16500.0,30.2018,30.2153,30.2018,30.2086,16500.0
2006-01-10 12:20:00,44.62,44.62,44.61,44.62,22000.0,30.2153,30.2153,30.2086,30.2153,22000.0
2006-01-10 12:25:00,44.62,44.66,44.61,44.62,16600.0,30.2153,30.2424,30.2086,30.2153,16600.0
2006-01-10 12:30:00,44.62,44.62,44.57,44.57,6500.0,30.2153,30.2153,30.1815,30.1815,6500.0
2006-01-10 12:35:00,44.58,44.62,44.58,44.62,3700.0,30.1883,30.2153,30.1883,30.2153,3700.0
2006-01-10 12:40:00,44.6,44.62,44.58,44.61,5100.0,30.2018,30.2153,30.1883,30.2086,5100.0
2006-01-10 12:45:00,44.59,44.59,44.57,44.57,14300.0,30.195,30.195,30.1815,30.1815,14300.0
2006-01-10 12:50:00,44.57,44.58,44.56,44.57,28600.0,30.1815,30.1883,30.1747,30.1815,28600.0
2006-01-10 12:55:00,44.59,44.59,44.56,44.58,1900.0,30.195,30.195,30.1747,30.1883,1900.0
2006-01-10 13:00:00,44.58,44.59,44.58,44.59,2700.0,30.1883,30.195,30.1883,30.195,2700.0
2006-01-10 13:05:00,44.58,44.61,44.58,44.6,5800.0,30.1883,30.2086,30.1883,30.2018,5800.0
2006-01-10 13:10:00,44.6,44.64,44.57,44.59,33300.0,30.2018,30.2289,30.1815,30.195,33300.0
2006-01-10 13:15:00,44.58,44.63,44.58,44.63,3600.0,30.1883,30.2221,30.1883,30.2221,3600.0
2006-01-10 13:20:00,44.63,44.67,44.63,44.63,30500.0,30.2221,30.2492,30.2221,30.2221,30500.0
2006-01-10 13:25:00,44.67,44.67,44.65,44.65,46900.0,30.2492,30.2492,30.2357,30.2357,46900.0
2006-01-10 13:30:00,44.66,44.83,44.66,44.82,11200.0,30.2424,30.3575,30.2424,30.3508,11200.0
2006-01-10 13:35:00,44.82,44.82,44.8,44.81,2500.0,30.3508,30.3508,30.3372,30.344,2500.0
2006-01-10 13:40:00,44.8,44.8,44.77,44.78,2500.0,30.3372,30.3372,30.3169,30.3237,2500.0
2006-01-10 13:45:00,44.77,44.77,44.69,44.7,4900.0,30.3169,30.3169,30.2627,30.2695,4900.0
2006-01-10 13:50:00,44.7,44.71,44.69,44.69,5300.0,30.2695,30.2763,30.2627,30.2627,5300.0
2006-01-10 13:55:00,44.71,44.74,44.7,44.74,3600.0,30.2763,30.2966,30.2695,30.2966,3600.0
2006-01-10 14:00:00,44.71,44.73,44.7,44.71,3300.0,30.2763,30.2898,30.2695,30.2763,3300.0
2006-01-10 14:05:00,44.72,44.72,44.7,44.71,4600.0,30.2831,30.2831,30.2695,30.2763,4600.0
2006-01-10 14:10:00,44.72,44.72,44.7,44.71,7200.0,30.2831,30.2831,30.2695,30.2763,7200.0
2006-01-10 14:15:00,44.71,44.71,44.7,44.7,2400.0,30.2763,30.2763,30.2695,30.2695,2400.0
2006-01-10 14:20:00,44.7,44.72,44.7,44.71,2700.0,30.2695,30.2831,30.2695,30.2763,2700.0
2006-01-10 14:25:00,44.71,44.71,44.69,44.7,20900.0,30.2763,30.2763,30.2627,30.2695,20900.0
2006-01-10 14:30:00,44.69,44.69,44.66,44.67,7800.0,30.2627,30.2627,30.2424,30.2492,7800.0
2006-01-10 14:35:00,44.66,44.66,44.66,44.66,9900.0,30.2424,30.2424,30.2424,30.2424,9900.0
2006-01-10 14:40:00,44.66,44.67,44.65,44.65,19200.0,30.2424,30.2492,30.2357,30.2357,19200.0
2006-01-10 14:45:00,44.66,44.66,44.62,44.65,3800.0,30.2424,30.2424,30.2153,30.2357,3800.0
2006-01-10 14:50:00,44.64,44.64,44.64,44.64,1900.0,30.2289,30.2289,30.2289,30.2289,1900.0
2006-01-10 14:55:00,44.64,44.69,44.64,44.66,5300.0,30.2289,30.2627,30.2289,30.2424,5300.0
2006-01-10 15:00:00,44.66,44.66,44.62,44.62,15100.0,30.2424,30.2424,30.2153,30.2153,15100.0
2006-01-10 15:05:00,44.61,44.63,44.6,44.63,5700.0,30.2086,30.2221,30.2018,30.2221,5700.0
2006-01-10 15:10:00,44.62,44.62,44.61,44.62,6400.0,30.2153,30.2153,30.2086,30.2153,6400.0
2006-01-10 15:15:00,44.62,44.78,44.62,44.78,14400.0,30.2153,30.3237,30.2153,30.3237,14400.0
2006-01-10 15:20:00,44.78,44.78,44.75,44.77,7400.0,30.3237,30.3237,30.3034,30.3169,7400.0
2006-01-10 15:25:00,44.77,44.77,44.72,44.72,8700.0,30.3169,30.3169,30.2831,30.2831,8700.0
2006-01-10 15:30:00,44.73,44.75,44.72,44.72,9000.0,30.2898,30.3034,30.2831,30.2831,9000.0
2006-01-10 15:35:00,44.73,44.73,44.69,44.71,15200.0,30.2898,30.2898,30.2627,30.2763,15200.0
2006-01-10 15:40:00,44.7,44.7,44.64,44.64,7900.0,30.2695,30.2695,30.2289,30.2289,7900.0
2006-01-10 15:45:00,44.65,44.66,44.61,44.64,65000.0,30.2357,30.2424,30.2086,30.2289,65000.0
2006-01-10 15:50:00,44.63,44.87,44.63,44.86,30100.0,30.2221,30.3846,30.2221,30.3779,30100.0
2006-01-10 15:55:00,44.84,44.84,44.66,44.68,35200.0,30.3643,30.3643,30.2424,30.256,35200.0
2006-01-11 09:30:00,44.73,44.77,44.69,44.77,11200.0,30.2898,30.3169,30.2627,30.3169,11200.0
2006-01-11 09:35:00,44.78,44.78,44.6,44.6,4600.0,30.3237,30.3237,30.2018,30.2018,4600.0
2006-01-11 09:40:00,44.6,44.65,44.56,44.56,5400.0,30.2018,30.2357,30.1747,30.1747,5400.0
2006-01-11 09:45:00,44.58,44.6,44.5,44.5,10100.0,30.1883,30.2018,30.1341,30.1341,10100.0
2006-01-11 09:50:00,44.56,44.59,44.51,44.51,4100.0,30.1747,30.195,30.1409,30.1409,4100.0
2006-01-11 09:55:00,44.55,44.59,44.5,44.5,7600.0,30.1679,30.195,30.1341,30.1341,7600.0
2006-01-11 10:00:00,44.5,44.52,44.46,44.49,11800.0,30.1341,30.1476,30.107,30.1273,11800.0
2006-01-11 10:05:00,44.49,44.52,44.48,44.5,8200.0,30.1273,30.1476,30.1205,30.1341,8200.0
2006-01-11 10:10:00,44.5,44.52,44.48,44.52,21400.0,30.1341,30.1476,30.1205,30.1476,21400.0
2006-01-11 10:15:00,44.49,44.5,44.41,44.41,10400.0,30.1273,30.1341,30.0731,30.0731,10400.0
2006-01-11 10:20:00,44.41,44.45,44.4,44.4,10600.0,30.0731,30.1002,30.0664,30.0664,10600.0
2006-01-11 10:25:00,44.4,44.44,44.4,44.4,5000.0,30.0664,30.0935,30.0664,30.0664,5000.0
2006-01-11 10:30:00,44.39,44.39,44.33,44.33,14000.0,30.0596,30.0596,30.019,30.019,14000.0
2006-01-11 10:35:00,44.31,44.36,44.28,44.3,12300.0,30.0054,30.0393,29.9851,29.9986,12300.0
2006-01-11 10:40:00,44.3,44.35,44.3,44.34,3900.0,29.9986,30.0325,29.9986,30.0257,3900.0
2006-01-11 10:45:00,44.3,44.33,44.29,44.29,3000.0,29.9986,30.019,29.9919,29.9919,3000.0
2006-01-11 10:50:00,44.28,44.34,44.23,44.23,10300.0,29.9851,30.0257,29.9512,29.9512,10300.0
2006-01-11 10:55:00,44.23,44.26,44.22,44.25,17800.0,29.9512,29.9716,29.9445,29.9648,17800.0
2006-01-11 11:00:00,44.27,44.34,44.26,44.34,5300.0,29.9783,30.0257,29.9716,30.0257,5300.0
2006-01-11 11:05:00,44.36,44.39,44.35,44.39,6100.0,30.0393,30.0596,30.0325,30.0596,6100.0
2006-01-11 11:10:00,44.39,44.39,44.38,44.38,2300.0,30.0596,30.0596,30.0528,30.0528,2300.0
2006-01-11 11:15:00,44.39,44.39,44.35,44.37,4300.0,30.0596,30.0596,30.0325,30.0461,4300.0
2006-01-11 11:20:00,44.38,44.39,44.33,44.39,4100.0,30.0528,30.0596,30.019,30.0596,4100.0
2006-01-11 11:25:00,44.39,44.39,44.33,44.33,6800.0,30.0596,30.0596,30.019,30.019,6800.0
2006-01-11 11:30:00,44.33,44.35,44.33,44.34,4000.0,30.019,30.0325,30.019,30.0257,4000.0
2006-01-11 11:35:00,44.35,44.35,44.31,44.35,4300.0,30.0325,30.0325,30.0054,30.0325,4300.0
2006-01-11 11:40:00,44.35,44.38,44.35,44.37,5100.0,30.0325,30.0528,30.0325,30.0461,5100.0
2006-01-11 11:45:00,44.37,44.37,44.28,44.33,15900.0,30.0461,30.0461,29.9851,30.019,15900.0
2006-01-11 11:50:00,44.33,44.33,44.32,44.33,1000.0,30.019,30.019,30.0122,30.019,1000.0
2006-01-11 11:55:00,44.33,44.34,44.28,44.31,2600.0,30.019,30.0257,29.9851,30.0054,2600.0
2006-01-11 12:00:00,44.29,44.35,44.29,44.31,5800.0,29.9919,30.0325,29.9919,30.0054,5800.0
2006-01-11 12:05:00,44.3,44.33,44.29,44.33,3100.0,29.9986,30.019,29.9919,30.019,3100.0
2006-01-11 12:10:00,44.33,44.35,44.26,44.27,3100.0,30.019,30.0325,29.9716,29.9783,3100.0
2006-01-11 12:15:00,44.25,44.26,44.23,44.25,6700.0,29.9648,29.9716,29.9512,29.9648,6700.0
2006-01-11 12:20:00,44.25,44.25,44.22,44.22,19900.0,29.9648,29.9648,29.9445,29.9445,19900.0
2006-01-11 12:25:00,44.25,44.25,44.22,44.25,14700.0,29.9648,29.9648,29.9445,29.9648,14700.0
2006-01-11 12:30:00,44.24,44.28,44.24,44.26,17100.0,29.958,29.9851,29.958,29.9716,17100.0
2006-01-11 12:35:00,44.26,44.32,44.26,44.32,6300.0,29.9716,30.0122,29.9716,30.0122,6300.0
2006-01-11 12:40:00,44.29,44.32,44.26,44.26,1900.0,29.9919,30.0122,29.9716,29.9716,1900.0
2006-01-11 12:45:00,44.28,44.29,44.27,44.29,3200.0,29.9851,29.9919,29.9783,29.9919,3200.0
2006-01-11 12:50:00,44.3,44.35,44.3,44.31,3800.0,29.9986,30.0325,29.9986,30.0054,3800.0
2006-01-11 12:55:00,44.31,44.33,44.29,44.29,1100.0,30.0054,30.019,29.9919,29.9919,1100.0
2006-01-11 13:00:00,44.29,44.3,44.25,44.25,18400.0,29.9919,29.9986,29.9648,29.9648,18400.0
2006-01-11 13:05:00,44.26,44.26,44.24,44.25,8400.0,29.9716,29.9716,29.958,29.9648,8400.0
2006-01-11 13:10:00,44.25,44.25,44.11,44.12,42700.0,29.9648,29.9648,29.87,29.8768,42700.0
2006-01-11 13:15:00,44.12,44.12,44.07,44.1,44200.0,29.8768,29.8768,29.8429,29.8632,44200.0
2006-01-11 13:20:00,44.07,44.1,43.99,44.03,26400.0,29.8429,29.8632,29.7887,29.8158,26400.0
2006-01-11 13:25:00,44.04,44.04,44.0,44.0,11300.0,29.8226,29.8226,29.7955,29.7955,11300.0
2006-01-11 13:30:00,44.01,44.01,43.96,43.99,45400.0,29.8023,29.8023,29.7684,29.7887,45400.0
2006-01-11 13:35:00,43.96,44.03,43.96,44.03,4100.0,29.7684,29.8158,29.7684,29.8158,4100.0
2006-01-11 13:40:00,44.03,44.12,44.03,44.11,5400.0,29.8158,29.8768,29.8158,29.87,5400.0
2006-01-11 13:45:00,44.12,44.21,44.1,44.18,39100.0,29.8768,29.9377,29.8632,29.9174,39100.0
2006-01-11 13:50:00,44.19,44.22,44.18,44.2,1700.0,29.9242,29.9445,29.9174,29.9309,1700.0
2006-01-11 13:55:00,44.19,44.24,44.18,44.22,2600.0,29.9242,29.958,29.9174,29.9445,2600.0
2006-01-11 14:00:00,44.24,44.28,44.22,44.22,2200.0,29.958,29.9851,29.9445,29.9445,2200.0
2006-01-11 14:05:00,44.25,44.28,44.21,44.21,8100.0,29.9648,29.9851,29.9377,29.9377,8100.0
2006-01-11 14:10:00,44.21,44.27,44.16,44.24,6400.0,29.9377,29.9783,29.9038,29.958,6400.0
2006-01-11 14:15:00,44.24,44.28,44.16,44.23,27000.0,29.958,29.9851,29.9038,29.9512,27000.0
2006-01-11 14:20:00,44.25,44.3,44.24,44.28,11600.0,29.9648,29.9986,29.958,29.9851,11600.0
2006-01-11 14:25:00,44.29,44.33,44.28,44.29,4500.0,29.9919,30.019,29.9851,29.9919,4500.0
2006-01-11 14:30:00,44.28,44.29,44.23,44.24,8300.0,29.9851,29.9919,29.9512,29.958,8300.0
2006-01-11 14:35:00,44.23,44.28,44.21,44.27,15200.0,29.9512,29.9851,29.9377,29.9783,15200.0
2006-01-11 14:40:00,44.27,44.29,44.27,44.27,3600.0,29.9783,29.9919,29.9783,29.9783,3600.0
2006-01-11 14:45:00,44.27,44.28,44.12,44.12,11000.0,29.9783,29.9851,29.8768,29.8768,11000.0
2006-01-11 14:50:00,44.11,44.15,44.11,44.13,15300.0,29.87,29.8971,29.87,29.8835,15300.0
2006-01-11 14:55:00,44.13,44.25,44.13,44.21,12600.0,29.8835,29.9648,29.8835,29.9377,12600.0
2006-01-11 15:00:00,44.21,44.24,44.21,44.23,2100.0,29.9377,29.958,29.9377,29.9512,2100.0
2006-01-11 15:05:00,44.22,44.22,44.14,44.2,15300.0,29.9445,29.9445,29.8903,29.9309,15300.0
2006-01-11 15:10:00,44.2,44.21,44.18,44.18,8000.0,29.9309,29.9377,29.9174,29.9174,8000.0
2006-01-11 15:15:00,44.18,44.19,44.17,44.19,3000.0,29.9174,29.9242,29.9106,29.9242,3000.0
2006-01-11 15:20:00,44.19,44.25,44.19,44.25,4600.0,29.9242,29.9648,29.9242,29.9648,4600.0
2006-01-11 15:25:00,44.25,44.25,44.2,44.2,37300.0,29.9648,29.9648,29.9309,29.9309,37300.0
2006-01-11 15:30:00,44.2,44.2,44.07,44.08,5300.0,29.9309,29.9309,29.8429,29.8497,5300.0
2006-01-11 15:35:00,44.08,44.24,44.08,44.24,13600.0,29.8497,29.958,29.8497,29.958,13600.0
2006-01-11 15:40:00,44.24,44.25,44.11,44.11,14300.0,29.958,29.9648,29.87,29.87,14300.0
2006-01-11 15:45:00,44.11,44.19,44.09,44.16,20300.0,29.87,29.9242,29.8564,29.9038,20300.0
2006-01-11 15:50:00,44.14,44.24,44.14,44.15,11800.0,29.8903,29.958,29.8903,29.8971,11800.0
2006-01-11 15:55:00,44.15,44.24,44.13,44.24,25800.0,29.8971,29.958,29.8835,29.958,25800.0
2006-01-12 09:30:00,44.21,44.21,44.05,44.05,15300.0,29.9377,29.9377,29.8294,29.8294,15300.0
2006-01-12 09:35:00,44.0,44.2,43.95,44.2,7400.0,29.7955,29.9309,29.7616,29.9309,7400.0
2006-01-12 09:40:00,44.2,44.31,44.2,44.31,8400.0,29.9309,30.0054,29.9309,30.0054,8400.0
2006-01-12 09:45:00,44.3,44.36,44.27,44.28,7600.0,29.9986,30.0393,29.9783,29.9851,7600.0
2006-01-12 09:50:00,44.29,44.29,44.15,44.18,4900.0,29.9919,29.9919,29.8971,29.9174,4900.0
2006-01-12 09:55:00,44.17,44.18,44.09,44.17,4000.0,29.9106,29.9174,29.8564,29.9106,4000.0
2006-01-12 10:00:00,44.15,44.21,44.1,44.15,15400.0,29.8971,29.9377,29.8632,29.8971,15400.0
2006-01-12 10:05:00,44.05,44.19,44.05,44.17,7700.0,29.8294,29.9242,29.8294,29.9106,7700.0
2006-01-12 10:10:00,44.17,44.18,44.13,44.14,2900.0,29.9106,29.9174,29.8835,29.8903,2900.0
2006-01-12 10:15:00,44.15,44.2,44.15,44.2,3200.0,29.8971,29.9309,29.8971,29.9309,3200.0
2006-01-12 10:20:00,44.19,44.38,44.19,44.38,7400.0,29.9242,30.0528,29.9242,30.0528,7400.0
2006-01-12 10:25:00,44.39,44.54,44.39,44.45,8800.0,30.0596,30.1612,30.0596,30.1002,8800.0
2006-01-12 10:30:00,44.5,44.53,44.34,44.34,90200.0,30.1341,30.1544,30.0257,30.0257,90200.0
2006-01-12 10:35:00,44.34,44.4,44.27,44.4,25800.0,30.0257,30.0664,29.9783,30.0664,25800.0
2006-01-12 10:40:00,44.38,44.44,44.38,44.43,7100.0,30.0528,30.0935,30.0528,30.0867,7100.0
2006-01-12 10:45:00,44.44,44.44,44.41,44.42,8600.0,30.0935,30.0935,30.0731,30.0799,8600.0
2006-01-12 10:50:00,44.44,44.45,44.39,44.45,3800.0,30.0935,30.1002,30.0596,30.1002,3800.0
2006-01-12 10:55:00,44.45,44.45,44.43,44.44,7700.0,30.1002,30.1002,30.0867,30.0935,7700.0
2006-01-12 11:00:00,44.44,44.45,44.44,44.45,42800.0,30.0935,30.1002,30.0935,30.1002,42800.0
2006-01-12 11:05:00,44.43,44.45,44.4,44.42,5500.0,30.0867,30.1002,30.0664,30.0799,5500.0
2006-01-12 11:10:00,44.45,44.48,44.42,44.48,73700.0,30.1002,30.1205,30.0799,30.1205,73700.0
2006-01-12 11:15:00,44.47,44.48,44.44,44.45,32200.0,30.1138,30.1205,30.0935,30.1002,32200.0
2006-01-12 11:20:00,44.45,44.45,44.4,44.45,13200.0,30.1002,30.1002,30.0664,30.1002,13200.0
2006-01-12 11:25:00,44.45,44.46,44.43,44.43,15100.0,30.1002,30.107,30.0867,30.0867,15100.0
2006-01-12 11:30:00,44.43,44.45,44.43,44.45,1600.0,30.0867,30.1002,30.0867,30.1002,1600.0
2006-01-12 11:35:00,44.44,44.46,44.44,44.45,18800.0,30.0935,30.107,30.0935,30.1002,18800.0
2006-01-12 11:40:00,44.43,44.45,44.42,44.42,3500.0,30.0867,30.1002,30.0799,30.0799,3500.0
2006-01-12 11:45:00,44.44,44.44,44.39,44.39,6900.0,30.0935,30.0935,30.0596,30.0596,6900.0
2006-01-12 11:50:00,44.42,44.42,44.39,44.41,3000.0,30.0799,30.0799,30.0596,30.0731,3000.0
2006-01-12 11:55:00,44.41,44.41,44.4,44.4,1300.0,30.0731,30.0731,30.0664,30.0664,1300.0
2006-01-12 12:00:00,44.4,44.41,44.4,44.4,77400.0,30.0664,30.0731,30.0664,30.0664,77400.0
2006-01-12 12:05:00,44.4,44.4,44.39,44.39,1600.0,30.0664,30.0664,30.0596,30.0596,1600.0
2006-01-12 12:10:00,44.39,44.4,44.39,44.39,1700.0,30.0596,30.0664,30.0596,30.0596,1700.0
2006-01-12 12:15:00,44.39,44.4,44.39,44.39,81700.0,30.0596,30.0664,30.0596,30.0596,81700.0
2006-01-12 12:20:00,44.39,44.39,44.33,44.35,9500.0,30.0596,30.0596,30.019,30.0325,9500.0
2006-01-12 12:25:00,44.34,44.36,44.3,44.32,3700.0,30.0257,30.0393,29.9986,30.0122,3700.0
2006-01-12 12:30:00,44.33,44.36,44.33,44.36,700.0,30.019,30.0393,30.019,30.0393,700.0
2006-01-12 12:35:00,44.36,44.37,44.35,44.35,1000.0,30.0393,30.0461,30.0325,30.0325,1000.0
2006-01-12 12:40:00,44.35,44.39,44.34,44.39,8300.0,30.0325,30.0596,30.0257,30.0596,8300.0
2006-01-12 12:45:00,44.36,44.42,44.35,44.4,90800.0,30.0393,30.0799,30.0325,30.0664,90800.0
2006-01-12 12:50:00,44.4,44.55,44.4,44.55,35000.0,30.0664,30.1679,30.0664,30.1679,35000.0
2006-01-12 12:55:00,44.54,44.57,44.54,44.56,3600.0,30.1612,30.1815,30.1612,30.1747,3600.0
2006-01-12 13:00:00,44.58,44.58,44.54,44.55,3300.0,30.1883,30.1883,30.1612,30.1679,3300.0
2006-01-12 13:05:00,44.55,44.55,44.54,44.55,4600.0,30.1679,30.1679,30.1612,30.1679,4600.0
2006-01-12 13:10:00,44.54,44.55,44.54,44.54,1500.0,30.1612,30.1679,30.1612,30.1612,1500.0
2006-01-12 13:15:00,44.53,44.53,44.49,44.51,96400.0,30.1544,30.1544,30.1273,30.1409,96400.0
2006-01-12 13:20:00,44.51,44.57,44.51,44.55,10000.0,30.1409,30.1815,30.1409,30.1679,10000.0
2006-01-12 13:25:00,44.57,44.57,44.5,44.5,9300.0,30.1815,30.1815,30.1341,30.1341,9300.0
2006-01-12 13:30:00,44.5,44.55,44.49,44.55,10600.0,30.1341,30.1679,30.1273,30.1679,10600.0
2006-01-12 13:35:00,44.55,44.56,44.53,44.55,4800.0,30.1679,30.1747,30.1544,30.1679,4800.0
2006-01-12 13:40:00,44.55,44.56,44.54,44.55,1100.0,30.1679,30.1747,30.1612,30.1679,1100.0
2006-01-12 13:45:00,44.55,44.58,44.55,44.56,4300.0,30.1679,30.1883,30.1679,30.1747,4300.0
2006-01-12 13:50:00,44.56,44.56,44.46,44.47,8900.0,30.1747,30.1747,30.107,30.1138,8900.0
2006-01-12 13:55:00,44.47,44.48,44.39,44.39,3900.0,30.1138,30.1205,30.0596,30.0596,3900.0
2006-01-12 14:00:00,44.39,44.39,44.29,44.29,6100.0,30.0596,30.0596,29.9919,29.9919,6100.0
2006-01-12 14:05:00,44.29,44.29,44.15,44.2,12500.0,29.9919,29.9919,29.8971,29.9309,12500.0
2006-01-12 14:10:00,44.19,44.21,44.19,44.2,2800.0,29.9242,29.9377,29.9242,29.9309,2800.0
2006-01-12 14:15:00,44.19,44.24,44.19,44.24,4700.0,29.9242,29.958,29.9242,29.958,4700.0
2006-01-12 14:20:00,44.23,44.29,44.23,44.29,4800.0,29.9512,29.9919,29.9512,29.9919,4800.0
2006-01-12 14:25:00,44.3,44.33,44.29,44.33,2100.0,29.9986,30.019,29.9919,30.019,2100.0
2006-01-12 14:30:00,44.33,44.33,44.24,44.24,6700.0,30.019,30.019,29.958,29.958,6700.0
2006-01-12 14:35:00,44.23,44.24,44.16,44.2,6500.0,29.9512,29.958,29.9038,29.9309,6500.0
2006-01-12 14:40:00,44.2,44.2,44.17,44.17,2300.0,29.9309,29.9309,29.9106,29.9106,2300.0
2006-01-12 14:45:00,44.19,44.19,44.08,44.13,3900.0,29.9242,29.9242,29.8497,29.8835,3900.0
2006-01-12 14:50:00,44.11,44.14,44.1,44.14,3400.0,29.87,29.8903,29.8632,29.8903,3400.0
2006-01-12 14:55:00,44.15,44.17,44.13,44.16,2600.0,29.8971,29.9106,29.8835,29.9038,2600.0
2006-01-12 15:00:00,44.17,44.29,44.17,44.29,11600.0,29.9106,29.9919,29.9106,29.9919,11600.0
2006-01-12 15:05:00,44.29,44.3,44.26,44.3,3200.0,29.9919,29.9986,29.9716,29.9986,3200.0
2006-01-12 15:10:00,44.31,44.35,44.2,44.22,11000.0,30.0054,30.0325,29.9309,29.9445,11000.0
2006-01-12 15:15:00,44.19,44.19,44.05,44.07,8400.0,29.9242,29.9242,29.8294,29.8429,8400.0
2006-01-12 15:20:00,44.06,44.1,44.05,44.09,5600.0,29.8361,29.8632,29.8294,29.8564,5600.0
2006-01-12 15:25:00,44.09,44.15,44.07,44.15,3400.0,29.8564,29.8971,29.8429,29.8971,3400.0
2006-01-12 15:30:00,44.16,44.2,44.16,44.19,3700.0,29.9038,29.9309,29.9038,29.9242,3700.0
2006-01-12 15:35:00,44.21,44.21,44.13,44.14,7100.0,29.9377,29.9377,29.8835,29.8903,7100.0
2006-01-12 15:40:00,44.15,44.2,44.15,44.19,10500.0,29.8971,29.9309,29.8971,29.9242,10500.0
2006-01-12 15:45:00,44.19,44.27,44.17,44.18,25800.0,29.9242,29.9783,29.9106,29.9174,25800.0
2006-01-12 15:50:00,44.18,44.18,44.06,44.07,9200.0,29.9174,29.9174,29.8361,29.8429,9200.0
2006-01-12 15:55:00,44.06,44.16,44.06,44.16,24300.0,29.8361,29.9038,29.8361,29.9038,24300.0
2006-01-13 09:30:00,44.1,44.1,43.95,43.95,20500.0,29.8632,29.8632,29.7616,29.7616,20500.0
2006-01-13 09:35:00,43.95,43.98,43.72,43.83,11400.0,29.7616,29.782,29.6059,29.6804,11400.0
2006-01-13 09:40:00,43.83,43.85,43.76,43.79,2100.0,29.6804,29.6939,29.633,29.6533,2100.0
2006-01-13 09:45:00,43.8,43.84,43.75,43.81,3000.0,29.6601,29.6872,29.6262,29.6668,3000.0
2006-01-13 09:50:00,43.81,44.1,43.78,44.1,8500.0,29.6668,29.8632,29.6465,29.8632,8500.0
2006-01-13 09:55:00,44.1,44.18,43.9,43.91,24100.0,29.8632,29.9174,29.7278,29.7346,24100.0
2006-01-13 10:00:00,43.91,44.01,43.87,44.01,12300.0,29.7346,29.8023,29.7075,29.8023,12300.0
2006-01-13 10:05:00,44.02,44.15,44.02,44.15,5300.0,29.809,29.8971,29.809,29.8971,5300.0
2006-01-13 10:10:00,44.18,44.25,44.18,44.23,4500.0,29.9174,29.9648,29.9174,29.9512,4500.0
2006-01-13 10:15:00,44.23,44.25,44.12,44.12,3500.0,29.9512,29.9648,29.8768,29.8768,3500.0
2006-01-13 10:20:00,44.19,44.24,44.19,44.23,4600.0,29.9242,29.958,29.9242,29.9512,4600.0
2006-01-13 10:25:00,44.23,44.25,44.16,44.17,4800.0,29.9512,29.9648,29.9038,29.9106,4800.0
2006-01-13 10:30:00,44.18,44.18,44.09,44.09,3900.0,29.9174,29.9174,29.8564,29.8564,3900.0
2006-01-13 10:35:00,44.09,44.14,44.09,44.12,3400.0,29.8564,29.8903,29.8564,29.8768,3400.0
2006-01-13 10:40:00,44.13,44.13,44.01,44.03,2700.0,29.8835,29.8835,29.8023,29.8158,2700.0
2006-01-13 10:45:00,43.96,44.0,43.87,43.89,4400.0,29.7684,29.7955,29.7075,29.721,4400.0
2006-01-13 10:50:00,43.89,43.95,43.87,43.94,3400.0,29.721,29.7616,29.7075,29.7549,3400.0
2006-01-13 10:55:00,43.93,44.0,43.89,44.0,24200.0,29.7481,29.7955,29.721,29.7955,24200.0
2006-01-13 11:00:00,44.0,44.11,44.0,44.1,13700.0,29.7955,29.87,29.7955,29.8632,13700.0
2006-01-13 11:05:00,44.1,44.15,44.1,44.14,5600.0,29.8632,29.8971,29.8632,29.8903,5600.0
2006-01-13 11:10:00,44.14,44.14,44.11,44.11,3200.0,29.8903,29.8903,29.87,29.87,3200.0
2006-01-13 11:15:00,44.13,44.15,44.11,44.11,4600.0,29.8835,29.8971,29.87,29.87,4600.0
2006-01-13 11:20:00,44.11,44.14,44.06,44.1,6700.0,29.87,29.8903,29.8361,29.8632,6700.0
2006-01-13 11:25:00,44.07,44.08,44.01,44.04,7800.0,29.8429,29.8497,29.8023,29.8226,7800.0
2006-01-13 11:30:00,44.04,44.08,44.03,44.03,2700.0,29.8226,29.8497,29.8158,29.8158,2700.0
2006-01-13 11:35:00,44.04,44.06,44.0,44.0,61600.0,29.8226,29.8361,29.7955,29.7955,61600.0
2006-01-13 11:40:00,44.0,44.01,43.99,44.0,11400.0,29.7955,29.8023,29.7887,29.7955,11400.0
2006-01-13 11:45:00,43.99,44.04,43.99,44.02,18500.0,29.7887,29.8226,29.7887,29.809,18500.0
2006-01-13 11:50:00,44.02,44.08,44.02,44.03,22000.0,29.809,29.8497,29.809,29.8158,22000.0
2006-01-13 11:55:00,44.04,44.06,44.0,44.0,32000.0,29.8226,29.8361,29.7955,29.7955,32000.0
2006-01-13 12:00:00,44.0,44.02,43.99,44.0,3400.0,29.7955,29.809,29.7887,29.7955,3400.0
2006-01-13 12:05:00,44.0,44.04,43.99,44.03,22300.0,29.7955,29.8226,29.7887,29.8158,22300.0
2006-01-13 12:10:00,44.04,44.04,43.99,44.0,18300.0,29.8226,29.8226,29.7887,29.7955,18300.0
2006-01-13 12:15:00,44.0,44.0,43.92,43.92,4800.0,29.7955,29.7955,29.7413,29.7413,4800.0
2006-01-13 12:20:00,43.92,43.92,43.86,43.92,7200.0,29.7413,29.7413,29.7007,29.7413,7200.0
2006-01-13 12:25:00,43.91,44.0,43.91,44.0,15000.0,29.7346,29.7955,29.7346,29.7955,15000.0
2006-01-13 12:30:00,44.01,44.01,44.01,44.01,2200.0,29.8023,29.8023,29.8023,29.8023,2200.0
2006-01-13 12:35:00,44.0,44.02,43.98,43.99,5200.0,29.7955,29.809,29.782,29.7887,5200.0
2006-01-13 12:40:00,43.97,44.01,43.94,43.94,14300.0,29.7752,29.8023,29.7549,29.7549,14300.0
2006-01-13 12:45:00,43.95,43.95,43.85,43.91,13700.0,29.7616,29.7616,29.6939,29.7346,13700.0
2006-01-13 12:50:00,43.9,43.91,43.89,43.89,4900.0,29.7278,29.7346,29.721,29.721,4900.0
2006-01-13 12:55:00,43.89,43.9,43.84,43.84,15400.0,29.721,29.7278,29.6872,29.6872,15400.0
2006-01-13 13:00:00,43.86,43.86,43.84,43.84,8000.0,29.7007,29.7007,29.6872,29.6872,8000.0
2006-01-13 13:05:00,43.85,43.85,43.81,43.82,2700.0,29.6939,29.6939,29.6668,29.6736,2700.0
2006-01-13 13:10:00,43.81,43.84,43.8,43.82,3200.0,29.6668,29.6872,29.6601,29.6736,3200.0
2006-01-13 13:15:00,43.82,43.84,43.81,43.84,8000.0,29.6736,29.6872,29.6668,29.6872,8000.0
2006-01-13 13:20:00,43.84,43.85,43.83,43.84,2200.0,29.6872,29.6939,29.6804,29.6872,2200.0
2006-01-13 13:25:00,43.84,43.88,43.84,43.87,9700.0,29.6872,29.7142,29.6872,29.7075,9700.0
2006-01-13 13:30:00,43.87,43.89,43.82,43.84,31800.0,29.7075,29.721,29.6736,29.6872,31800.0
2006-01-13 13:35:00,43.83,43.85,43.77,43.78,19200.0,29.6804,29.6939,29.6397,29.6465,19200.0
2006-01-13 13:40:00,43.79,43.79,43.77,43.78,1800.0,29.6533,29.6533,29.6397,29.6465,1800.0
2006-01-13 13:45:00,43.77,43.79,43.76,43.77,2500.0,29.6397,29.6533,29.633,29.6397,2500.0
2006-01-13 13:50:00,43.77,43.79,43.77,43.79,9100.0,29.6397,29.6533,29.6397,29.6533,9100.0
2006-01-13 13:55:00,43.78,43.8,43.77,43.79,8000.0,29.6465,29.6601,29.6397,29.6533,8000.0
2006-01-13 14:00:00,43.77,43.78,43.76,43.78,21300.0,29.6397,29.6465,29.633,29.6465,21300.0
2006-01-13 14:05:00,43.78,43.89,43.77,43.89,27100.0,29.6465,29.721,29.6397,29.721,27100.0
2006-01-13 14:10:00,43.88,43.94,43.87,43.87,7500.0,29.7142,29.7549,29.7075,29.7075,7500.0
2006-01-13 14:15:00,43.84,43.85,43.83,43.84,2000.0,29.6872,29.6939,29.6804,29.6872,2000.0
2006-01-13 14:20:00,43.87,43.91,43.86,43.91,2600.0,29.7075,29.7346,29.7007,29.7346,2600.0
2006-01-13 14:25:00,43.91,43.92,43.86,43.86,2700.0,29.7346,29.7413,29.7007,29.7007,2700.0
2006-01-13 14:30:00,43.87,43.87,43.79,43.8,4000.0,29.7075,29.7075,29.6533,29.6601,4000.0
2006-01-13 14:35:00,43.8,43.86,43.8,43.83,3700.0,29.6601,29.7007,29.6601,29.6804,3700.0
2006-01-13 14:40:00,43.85,43.9,43.85,43.87,5500.0,29.6939,29.7278,29.6939,29.7075,5500.0
2006-01-13 14:45:00,43.91,43.92,43.87,43.87,3600.0,29.7346,29.7413,29.7075,29.7075,3600.0
2006-01-13 14:50:00,43.87,43.91,43.86,43.9,5100.0,29.7075,29.7346,29.7007,29.7278,5100.0
2006-01-13 14:55:00,43.88,43.89,43.87,43.88,2700.0,29.7142,29.721,29.7075,29.7142,2700.0
2006-01-13 15:00:00,43.87,43.88,43.79,43.8,3800.0,29.7075,29.7142,29.6533,29.6601,3800.0
2006-01-13 15:05:00,43.8,43.81,43.74,43.8,10000.0,29.6601,29.6668,29.6194,29.6601,10000.0
2006-01-13 15:10:00,43.75,43.78,43.73,43.75,8700.0,29.6262,29.6465,29.6127,29.6262,8700.0
2006-01-13 15:15:00,43.76,43.76,43.71,43.71,2500.0,29.633,29.633,29.5991,29.5991,2500.0
2006-01-13 15:20:00,43.71,43.81,43.71,43.78,14900.0,29.5991,29.6668,29.5991,29.6465,14900.0
2006-01-13 15:25:00,43.78,43.83,43.78,43.81,4600.0,29.6465,29.6804,29.6465,29.6668,4600.0
2006-01-13 15:30:00,43.81,43.81,43.78,43.79,2900.0,29.6668,29.6668,29.6465,29.6533,2900.0
2006-01-13 15:35:00,43.78,43.81,43.75,43.75,7900.0,29.6465,29.6668,29.6262,29.6262,7900.0
2006-01-13 15:40:00,43.75,43.79,43.74,43.77,12700.0,29.6262,29.6533,29.6194,29.6397,12700.0
2006-01-13 15:45:00,43.78,43.81,43.76,43.78,21000.0,29.6465,29.6668,29.633,29.6465,21000.0
2006-01-13 15:50:00,43.79,43.81,43.75,43.8,30300.0,29.6533,29.6668,29.6262,29.6601,30300.0
2006-01-13 15:55:00,43.8,43.81,43.8,43.81,29900.0,29.6601,29.6668,29.6601,29.6668,29900.0
2006-01-17 09:30:00,43.65,43.7,43.64,43.66,46700.0,29.5585,29.5923,29.5517,29.5653,46700.0
2006-01-17 09:35:00,43.65,43.72,43.65,43.71,2400.0,29.5585,29.6059,29.5585,29.5991,2400.0
2006-01-17 09:40:00,43.76,43.8,43.76,43.79,7000.0,29.633,29.6601,29.633,29.6533,7000.0
2006-01-17 09:45:00,43.8,43.82,43.64,43.64,35100.0,29.6601,29.6736,29.5517,29.5517,35100.0
2006-01-17 09:50:00,43.63,43.63,43.43,43.55,42500.0,29.5449,29.5449,29.4095,29.4908,42500.0
2006-01-17 09:55:00,43.55,43.6,43.53,43.6,5100.0,29.4908,29.5246,29.4772,29.5246,5100.0
2006-01-17 10:00:00,43.6,43.63,43.59,43.63,8000.0,29.5246,29.5449,29.5179,29.5449,8000.0
2006-01-17 10:05:00,43.61,43.63,43.58,43.58,7500.0,29.5314,29.5449,29.5111,29.5111,7500.0
2006-01-17 10:10:00,43.54,43.54,43.31,43.34,8100.0,29.484,29.484,29.3283,29.3486,8100.0
2006-01-17 10:15:00,43.3,43.35,43.27,43.32,18400.0,29.3215,29.3553,29.3012,29.335,18400.0
2006-01-17 10:20:00,43.3,43.3,43.25,43.3,9100.0,29.3215,29.3215,29.2876,29.3215,9100.0
2006-01-17 10:25:00,43.31,43.32,43.25,43.26,10200.0,29.3283,29.335,29.2876,29.2944,10200.0
2006-01-17 10:30:00,43.28,43.28,43.2,43.2,8100.0,29.3079,29.3079,29.2538,29.2538,8100.0
2006-01-17 10:35:00,43.15,43.15,43.07,43.1,4300.0,29.2199,29.2199,29.1657,29.186,4300.0
2006-01-17 10:40:00,43.1,43.12,43.03,43.03,6100.0,29.186,29.1996,29.1386,29.1386,6100.0
2006-01-17 10:45:00,43.04,43.09,43.03,43.08,16700.0,29.1454,29.1793,29.1386,29.1725,16700.0
2006-01-17 10:50:00,43.04,43.06,43.0,43.0,16700.0,29.1454,29.159,29.1183,29.1183,16700.0
2006-01-17 10:55:00,43.0,43.04,42.97,43.04,5100.0,29.1183,29.1454,29.098,29.1454,5100.0
2006-01-17 11:00:00,43.04,43.14,43.04,43.14,13100.0,29.1454,29.2131,29.1454,29.2131,13100.0
2006-01-17 11:05:00,43.14,43.26,43.14,43.25,4400.0,29.2131,29.2944,29.2131,29.2876,4400.0
2006-01-17 11:10:00,43.26,43.34,43.26,43.33,8000.0,29.2944,29.3486,29.2944,29.3418,8000.0
2006-01-17 11:15:00,43.34,43.38,43.33,43.38,3000.0,29.3486,29.3757,29.3418,29.3757,3000.0
2006-01-17 11:20:00,43.39,43.43,43.39,43.43,7200.0,29.3824,29.4095,29.3824,29.4095,7200.0
2006-01-17 11:25:00,43.44,43.49,43.42,43.49,9700.0,29.4163,29.4501,29.4027,29.4501,9700.0
2006-01-17 11:30:00,43.5,43.54,43.49,43.51,8800.0,29.4569,29.484,29.4501,29.4637,8800.0
2006-01-17 11:35:00,43.51,43.55,43.5,43.53,9400.0,29.4637,29.4908,29.4569,29.4772,9400.0
2006-01-17 11:40:00,43.53,43.65,43.53,43.65,10400.0,29.4772,29.5585,29.4772,29.5585,10400.0
2006-01-17 11:45:00,43.65,43.68,43.58,43.58,26000.0,29.5585,29.5788,29.5111,29.5111,26000.0
2006-01-17 11:50:00,43.58,43.58,43.55,43.55,10400.0,29.5111,29.5111,29.4908,29.4908,10400.0
2006-01-17 11:55:00,43.54,43.59,43.53,43.59,4000.0,29.484,29.5179,29.4772,29.5179,4000.0
2006-01-17 12:00:00,43.59,43.69,43.59,43.69,7800.0,29.5179,29.5856,29.5179,29.5856,7800.0
2006-01-17 12:05:00,43.71,43.72,43.69,43.7,5900.0,29.5991,29.6059,29.5856,29.5923,5900.0
2006-01-17 12:10:00,43.7,43.7,43.54,43.54,17100.0,29.5923,29.5923,29.484,29.484,17100.0
2006-01-17 12:15:00,43.54,43.55,43.42,43.42,16500.0,29.484,29.4908,29.4027,29.4027,16500.0
2006-01-17 12:20:00,43.43,43.43,43.28,43.32,6500.0,29.4095,29.4095,29.3079,29.335,6500.0
2006-01-17 12:25:00,43.32,43.32,43.27,43.27,2400.0,29.335,29.335,29.3012,29.3012,2400.0
2006-01-17 12:30:00,43.24,43.26,43.17,43.26,3700.0,29.2808,29.2944,29.2334,29.2944,3700.0
2006-01-17 12:35:00,43.22,43.25,43.22,43.25,4600.0,29.2673,29.2876,29.2673,29.2876,4600.0
2006-01-17 12:40:00,43.25,43.28,43.24,43.27,3500.0,29.2876,29.3079,29.2808,29.3012,3500.0
2006-01-17 12:45:00,43.28,43.3,43.28,43.3,3100.0,29.3079,29.3215,29.3079,29.3215,3100.0
2006-01-17 12:50:00,43.31,43.4,43.31,43.4,5600.0,29.3283,29.3892,29.3283,29.3892,5600.0
2006-01-17 12:55:00,43.41,43.42,43.39,43.39,3300.0,29.396,29.4027,29.3824,29.3824,3300.0
2006-01-17 13:00:00,43.39,43.4,43.37,43.38,7800.0,29.3824,29.3892,29.3689,29.3757,7800.0
2006-01-17 13:05:00,43.38,43.4,43.36,43.36,2900.0,29.3757,29.3892,29.3621,29.3621,2900.0
2006-01-17 13:10:00,43.37,43.38,43.3,43.3,3800.0,29.3689,29.3757,29.3215,29.3215,3800.0
2006-01-17 13:15:00,43.28,43.29,43.24,43.24,5400.0,29.3079,29.3147,29.2808,29.2808,5400.0
2006-01-17 13:20:00,43.24,43.31,43.24,43.3,3300.0,29.2808,29.3283,29.2808,29.3215,3300.0
2006-01-17 13:25:00,43.29,43.33,43.29,43.3,3200.0,29.3147,29.3418,29.3147,29.3215,3200.0
2006-01-17 13:30:00,43.31,43.35,43.31,43.32,5400.0,29.3283,29.3553,29.3283,29.335,5400.0
2006-01-17 13:35:00,43.32,43.37,43.32,43.37,3800.0,29.335,29.3689,29.335,29.3689,3800.0
2006-01-17 13:40:00,43.37,43.41,43.37,43.41,3100.0,29.3689,29.396,29.3689,29.396,3100.0
2006-01-17 13:45:00,43.42,43.46,43.38,43.38,6200.0,29.4027,29.4298,29.3757,29.3757,6200.0
2006-01-17 13:50:00,43.41,43.45,43.41,43.45,4400.0,29.396,29.4231,29.396,29.4231,4400.0
2006-01-17 13:55:00,43.43,43.59,43.43,43.54,7700.0,29.4095,29.5179,29.4095,29.484,7700.0
2006-01-17 14:00:00,43.56,43.67,43.56,43.66,5400.0,29.4975,29.572,29.4975,29.5653,5400.0
2006-01-17 14:05:00,43.67,43.67,43.5,43.54,22200.0,29.572,29.572,29.4569,29.484,22200.0
2006-01-17 14:10:00,43.53,43.55,43.5,43.55,4100.0,29.4772,29.4908,29.4569,29.4908,4100.0
2006-01-17 14:15:00,43.57,43.57,43.53,43.53,3500.0,29.5043,29.5043,29.4772,29.4772,3500.0
2006-01-17 14:20:00,43.53,43.57,43.53,43.55,1600.0,29.4772,29.5043,29.4772,29.4908,1600.0
2006-01-17 14:25:00,43.57,43.6,43.56,43.58,2300.0,29.5043,29.5246,29.4975,29.5111,2300.0
2006-01-17 14:30:00,43.58,43.6,43.58,43.59,1900.0,29.5111,29.5246,29.5111,29.5179,1900.0
2006-01-17 14:35:00,43.59,43.65,43.59,43.65,3700.0,29.5179,29.5585,29.5179,29.5585,3700.0
2006-01-17 14:40:00,43.66,43.68,43.63,43.63,5600.0,29.5653,29.5788,29.5449,29.5449,5600.0
2006-01-17 14:45:00,43.64,43.72,43.64,43.72,3100.0,29.5517,29.6059,29.5517,29.6059,3100.0
2006-01-17 14:50:00,43.7,43.7,43.65,43.66,4700.0,29.5923,29.5923,29.5585,29.5653,4700.0
2006-01-17 14:55:00,43.66,43.67,43.6,43.65,4600.0,29.5653,29.572,29.5246,29.5585,4600.0
2006-01-17 15:00:00,43.67,43.8,43.67,43.78,6800.0,29.572,29.6601,29.572,29.6465,6800.0
2006-01-17 15:05:00,43.76,43.83,43.76,43.83,4200.0,29.633,29.6804,29.633,29.6804,4200.0
2006-01-17 15:10:00,43.82,43.87,43.82,43.86,10700.0,29.6736,29.7075,29.6736,29.7007,10700.0
2006-01-17 15:15:00,43.87,43.9,43.86,43.88,3400.0,29.7075,29.7278,29.7007,29.7142,3400.0
2006-01-17 15:20:00,43.88,43.89,43.87,43.88,5000.0,29.7142,29.721,29.7075,29.7142,5000.0
2006-01-17 15:25:00,43.88,43.89,43.8,43.8,8400.0,29.7142,29.721,29.6601,29.6601,8400.0
2006-01-17 15:30:00,43.82,43.82,43.74,43.78,3800.0,29.6736,29.6736,29.6194,29.6465,3800.0
2006-01-17 15:35:00,43.78,43.79,43.67,43.67,6500.0,29.6465,29.6533,29.572,29.572,6500.0
2006-01-17 15:40:00,43.67,43.74,43.66,43.7,9500.0,29.572,29.6194,29.5653,29.5923,9500.0
2006-01-17 15:45:00,43.71,43.73,43.68,43.69,5400.0,29.5991,29.6127,29.5788,29.5856,5400.0
2006-01-17 15:50:00,43.69,43.7,43.65,43.65,5100.0,29.5856,29.5923,29.5585,29.5585,5100.0
2006-01-17 15:55:00,43.65,43.65,43.54,43.55,20200.0,29.5585,29.5585,29.484,29.4908,20200.0
2006-01-18 09:30:00,43.3,43.3,43.25,43.27,19900.0,29.3215,29.3215,29.2876,29.3012,19900.0
2006-01-18 09:35:00,43.33,43.35,43.25,43.27,8900.0,29.3418,29.3553,29.2876,29.3012,8900.0
2006-01-18 09:40:00,43.29,43.38,43.25,43.38,3500.0,29.3147,29.3757,29.2876,29.3757,3500.0
2006-01-18 09:45:00,43.4,43.78,43.4,43.76,9600.0,29.3892,29.6465,29.3892,29.633,9600.0
2006-01-18 09:50:00,43.78,43.9,43.42,43.47,15100.0,29.6465,29.7278,29.4027,29.4366,15100.0
2006-01-18 09:55:00,43.44,43.49,43.4,43.41,4600.0,29.4163,29.4501,29.3892,29.396,4600.0
2006-01-18 10:00:00,43.47,43.66,43.47,43.54,7100.0,29.4366,29.5653,29.4366,29.484,7100.0
2006-01-18 10:05:00,43.54,43.58,43.41,43.42,10100.0,29.484,29.5111,29.396,29.4027,10100.0
2006-01-18 10:10:00,43.42,43.43,43.4,43.43,8300.0,29.4027,29.4095,29.3892,29.4095,8300.0
2006-01-18 10:15:00,43.43,43.51,43.42,43.46,5800.0,29.4095,29.4637,29.4027,29.4298,5800.0
2006-01-18 10:20:00,43.49,43.58,43.48,43.58,10200.0,29.4501,29.5111,29.4434,29.5111,10200.0
2006-01-18 10:25:00,43.58,43.59,43.52,43.55,5200.0,29.5111,29.5179,29.4705,29.4908,5200.0
2006-01-18 10:30:00,43.54,43.54,43.36,43.4,6000.0,29.484,29.484,29.3621,29.3892,6000.0
2006-01-18 10:35:00,43.38,43.38,43.34,43.34,5200.0,29.3757,29.3757,29.3486,29.3486,5200.0
2006-01-18 10:40:00,43.35,43.35,43.24,43.25,12300.0,29.3553,29.3553,29.2808,29.2876,12300.0
2006-01-18 10:45:00,43.25,43.26,43.2,43.23,9400.0,29.2876,29.2944,29.2538,29.2741,9400.0
2006-01-18 10:50:00,43.23,43.26,43.1,43.12,20100.0,29.2741,29.2944,29.186,29.1996,20100.0
2006-01-18 10:55:00,43.11,43.18,43.1,43.14,6600.0,29.1928,29.2402,29.186,29.2131,6600.0
2006-01-18 11:00:00,43.15,43.18,43.15,43.17,6000.0,29.2199,29.2402,29.2199,29.2334,6000.0
2006-01-18 11:05:00,43.17,43.18,43.12,43.14,6700.0,29.2334,29.2402,29.1996,29.2131,6700.0
2006-01-18 11:10:00,43.18,43.2,42.95,42.95,21800.0,29.2402,29.2538,29.0845,29.0845,21800.0
2006-01-18 11:15:00,42.97,43.0,42.85,42.95,9700.0,29.098,29.1183,29.0168,29.0845,9700.0
2006-01-18 11:20:00,42.93,43.14,42.87,43.14,11700.0,29.0709,29.2131,29.0303,29.2131,11700.0
2006-01-18 11:25:00,43.14,43.17,43.09,43.13,5500.0,29.2131,29.2334,29.1793,29.2064,5500.0
2006-01-18 11:30:00,43.14,43.14,43.04,43.09,5700.0,29.2131,29.2131,29.1454,29.1793,5700.0
2006-01-18 11:35:00,43.04,43.04,42.94,42.94,7600.0,29.1454,29.1454,29.0777,29.0777,7600.0
2006-01-18 11:40:00,42.94,42.95,42.94,42.94,4800.0,29.0777,29.0845,29.0777,29.0777,4800.0
2006-01-18 11:45:00,42.95,42.95,42.91,42.92,6200.0,29.0845,29.0845,29.0574,29.0642,6200.0
2006-01-18 11:50:00,42.92,42.92,42.9,42.9,7100.0,29.0642,29.0642,29.0506,29.0506,7100.0
2006-01-18 11:55:00,42.92,42.92,42.83,42.87,4700.0,29.0642,29.0642,29.0032,29.0303,4700.0
2006-01-18 12:00:00,42.87,42.9,42.87,42.9,7900.0,29.0303,29.0506,29.0303,29.0506,7900.0
2006-01-18 12:05:00,42.89,43.16,42.88,42.92,10200.0,29.0438,29.2267,29.0371,29.0642,10200.0
2006-01-18 12:10:00,42.92,42.93,42.9,42.9,6700.0,29.0642,29.0709,29.0506,29.0506,6700.0
2006-01-18 12:15:00,42.91,42.92,42.9,42.91,4500.0,29.0574,29.0642,29.0506,29.0574,4500.0
2006-01-18 12:20:00,42.9,42.9,42.81,42.81,6500.0,29.0506,29.0506,28.9897,28.9897,6500.0
2006-01-18 12:25:00,42.8,42.82,42.76,42.76,5700.0,28.9829,28.9964,28.9558,28.9558,5700.0
2006-01-18 12:30:00,42.76,42.76,42.61,42.64,35600.0,28.9558,28.9558,28.8542,28.8745,35600.0
2006-01-18 12:35:00,42.64,42.7,42.63,42.7,17400.0,28.8745,28.9152,28.8678,28.9152,17400.0
2006-01-18 12:40:00,42.68,42.73,42.67,42.73,4300.0,28.9016,28.9355,28.8949,28.9355,4300.0
2006-01-18 12:45:00,42.73,42.74,42.7,42.74,27700.0,28.9355,28.9423,28.9152,28.9423,27700.0
2006-01-18 12:50:00,42.74,42.74,42.71,42.72,4500.0,28.9423,28.9423,28.9219,28.9287,4500.0
2006-01-18 12:55:00,42.71,42.71,42.63,42.64,7200.0,28.9219,28.9219,28.8678,28.8745,7200.0
2006-01-18 13:00:00,42.63,42.66,42.62,42.62,6500.0,28.8678,28.8881,28.861,28.861,6500.0
2006-01-18 13:05:00,42.62,42.62,42.57,42.6,4500.0,28.861,28.861,28.8271,28.8475,4500.0
2006-01-18 13:10:00,42.58,42.6,42.57,42.6,4500.0,28.8339,28.8475,28.8271,28.8475,4500.0
2006-01-18 13:15:00,42.61,42.62,42.57,42.58,8600.0,28.8542,28.861,28.8271,28.8339,8600.0
2006-01-18 13:20:00,42.56,42.56,42.38,42.41,16000.0,28.8204,28.8204,28.6985,28.7188,16000.0
2006-01-18 13:25:00,42.4,42.45,42.38,42.42,8900.0,28.712,28.7459,28.6985,28.7256,8900.0
2006-01-18 13:30:00,42.42,42.45,42.38,42.4,5400.0,28.7256,28.7459,28.6985,28.712,5400.0
2006-01-18 13:35:00,42.38,42.45,42.38,42.45,16300.0,28.6985,28.7459,28.6985,28.7459,16300.0
2006-01-18 13:40:00,42.48,42.52,42.47,42.52,8800.0,28.7662,28.7933,28.7594,28.7933,8800.0
2006-01-18 13:45:00,42.51,42.52,42.46,42.46,16500.0,28.7865,28.7933,28.7527,28.7527,16500.0
2006-01-18 13:50:00,42.46,42.51,42.45,42.51,11900.0,28.7527,28.7865,28.7459,28.7865,11900.0
2006-01-18 13:55:00,42.52,42.53,42.46,42.47,7700.0,28.7933,28.8001,28.7527,28.7594,7700.0
2006-01-18 14:00:00,42.47,42.53,42.47,42.51,19100.0,28.7594,28.8001,28.7594,28.7865,19100.0
2006-01-18 14:05:00,42.51,42.54,42.46,42.5,20100.0,28.7865,28.8068,28.7527,28.7797,20100.0
2006-01-18 14:10:00,42.5,42.57,42.48,42.55,16600.0,28.7797,28.8271,28.7662,28.8136,16600.0
2006-01-18 14:15:00,42.55,42.58,42.54,42.57,12800.0,28.8136,28.8339,28.8068,28.8271,12800.0
2006-01-18 14:20:00,42.57,42.57,42.54,42.55,14800.0,28.8271,28.8271,28.8068,28.8136,14800.0
2006-01-18 14:25:00,42.55,42.55,42.53,42.55,13300.0,28.8136,28.8136,28.8001,28.8136,13300.0
2006-01-18 14:30:00,42.55,42.62,42.54,42.55,11200.0,28.8136,28.861,28.8068,28.8136,11200.0
2006-01-18 14:35:00,42.58,42.67,42.58,42.67,21000.0,28.8339,28.8949,28.8339,28.8949,21000.0
2006-01-18 14:40:00,42.68,42.69,42.53,42.53,15800.0,28.9016,28.9084,28.8001,28.8001,15800.0
2006-01-18 14:45:00,42.52,42.57,42.45,42.45,11400.0,28.7933,28.8271,28.7459,28.7459,11400.0
2006-01-18 14:50:00,42.46,42.47,42.4,42.46,6900.0,28.7527,28.7594,28.712,28.7527,6900.0
2006-01-18 14:55:00,42.46,42.46,42.41,42.45,5900.0,28.7527,28.7527,28.7188,28.7459,5900.0
2006-01-18 15:00:00,42.42,42.44,42.36,42.36,8300.0,28.7256,28.7391,28.6849,28.6849,8300.0
2006-01-18 15:05:00,42.37,42.43,42.36,42.43,14400.0,28.6917,28.7323,28.6849,28.7323,14400.0
2006-01-18 15:10:00,42.43,42.43,42.37,42.39,12100.0,28.7323,28.7323,28.6917,28.7053,12100.0
2006-01-18 15:15:00,42.39,42.55,42.38,42.54,13500.0,28.7053,28.8136,28.6985,28.8068,13500.0
2006-01-18 15:20:00,42.5,42.5,42.45,42.49,10600.0,28.7797,28.7797,28.7459,28.773,10600.0
2006-01-18 15:25:00,42.46,42.46,42.41,42.42,17400.0,28.7527,28.7527,28.7188,28.7256,17400.0
2006-01-18 15:30:00,42.41,42.46,42.4,42.43,15400.0,28.7188,28.7527,28.712,28.7323,15400.0
2006-01-18 15:35:00,42.42,42.43,42.36,42.36,21500.0,28.7256,28.7323,28.6849,28.6849,21500.0
2006-01-18 15:40:00,42.36,42.36,42.34,42.34,20200.0,28.6849,28.6849,28.6714,28.6714,20200.0
2006-01-18 15:45:00,42.34,42.35,42.3,42.34,61300.0,28.6714,28.6782,28.6443,28.6714,61300.0
2006-01-18 15:50:00,42.34,42.39,42.3,42.37,24600.0,28.6714,28.7053,28.6443,28.6917,24600.0
2006-01-18 15:55:00,42.38,42.38,42.27,42.29,34900.0,28.6985,28.6985,28.624,28.6375,34900.0
2006-01-19 09:30:00,42.45,42.45,42.36,42.37,30800.0,28.7459,28.7459,28.6849,28.6917,30800.0
2006-01-19 09:35:00,42.37,42.4,42.3,42.32,12800.0,28.6917,28.712,28.6443,28.6579,12800.0
2006-01-19 09:40:00,42.32,42.44,42.29,42.43,8500.0,28.6579,28.7391,28.6375,28.7323,8500.0
2006-01-19 09:45:00,42.43,42.43,42.35,42.4,2600.0,28.7323,28.7323,28.6782,28.712,2600.0
2006-01-19 09:50:00,42.39,42.39,42.25,42.25,11200.0,28.7053,28.7053,28.6104,28.6104,11200.0
2006-01-19 09:55:00,42.25,42.25,42.05,42.25,6000.0,28.6104,28.6104,28.475,28.6104,6000.0
2006-01-19 10:00:00,42.23,42.23,42.05,42.15,10300.0,28.5969,28.5969,28.475,28.5427,10300.0
2006-01-19 10:05:00,42.16,42.2,42.12,42.17,8800.0,28.5495,28.5766,28.5224,28.5563,8800.0
2006-01-19 10:10:00,42.17,42.23,42.15,42.23,5600.0,28.5563,28.5969,28.5427,28.5969,5600.0
2006-01-19 10:15:00,42.25,42.33,42.24,42.3,6400.0,28.6104,28.6646,28.6037,28.6443,6400.0
2006-01-19 10:20:00,42.32,42.32,42.28,42.28,4200.0,28.6579,28.6579,28.6308,28.6308,4200.0
2006-01-19 10:25:00,42.29,42.3,42.08,42.1,19200.0,28.6375,28.6443,28.4953,28.5089,19200.0
2006-01-19 10:30:00,42.08,42.11,42.03,42.11,11400.0,28.4953,28.5156,28.4615,28.5156,11400.0
2006-01-19 10:35:00,42.11,42.13,42.06,42.06,10900.0,28.5156,28.5292,28.4818,28.4818,10900.0
2006-01-19 10:40:00,42.06,42.16,42.06,42.14,7500.0,28.4818,28.5495,28.4818,28.536,7500.0
2006-01-19 10:45:00,42.13,42.15,42.09,42.11,8800.0,28.5292,28.5427,28.5021,28.5156,8800.0
2006-01-19 10:50:00,42.11,42.15,42.1,42.15,14800.0,28.5156,28.5427,28.5089,28.5427,14800.0
2006-01-19 10:55:00,42.13,42.15,42.11,42.12,1900.0,28.5292,28.5427,28.5156,28.5224,1900.0
2006-01-19 11:00:00,42.12,42.12,42.09,42.1,3900.0,28.5224,28.5224,28.5021,28.5089,3900.0
2006-01-19 11:05:00,42.1,42.11,42.09,42.09,3700.0,28.5089,28.5156,28.5021,28.5021,3700.0
2006-01-19 11:10:00,42.08,42.1,42.08,42.09,7800.0,28.4953,28.5089,28.4953,28.5021,7800.0
2006-01-19 11:15:00,42.08,42.08,42.06,42.07,4400.0,28.4953,28.4953,28.4818,28.4886,4400.0
2006-01-19 11:20:00,42.06,42.16,42.06,42.13,15100.0,28.4818,28.5495,28.4818,28.5292,15100.0
2006-01-19 11:25:00,42.13,42.19,42.13,42.19,7800.0,28.5292,28.5698,28.5292,28.5698,7800.0
2006-01-19 11:30:00,42.2,42.33,42.2,42.33,8800.0,28.5766,28.6646,28.5766,28.6646,8800.0
2006-01-19 11:35:00,42.32,42.33,42.25,42.25,15000.0,28.6579,28.6646,28.6104,28.6104,15000.0
2006-01-19 11:40:00,42.25,42.25,42.22,42.22,700.0,28.6104,28.6104,28.5901,28.5901,700.0
2006-01-19 11:45:00,42.23,42.34,42.22,42.34,19200.0,28.5969,28.6714,28.5901,28.6714,19200.0
2006-01-19 11:50:00,42.33,42.37,42.32,42.35,9900.0,28.6646,28.6917,28.6579,28.6782,9900.0
2006-01-19 11:55:00,42.36,42.36,42.32,42.33,23000.0,28.6849,28.6849,28.6579,28.6646,23000.0
2006-01-19 12:00:00,42.3,42.35,42.3,42.35,11100.0,28.6443,28.6782,28.6443,28.6782,11100.0
2006-01-19 12:05:00,42.35,42.35,42.27,42.3,12500.0,28.6782,28.6782,28.624,28.6443,12500.0
2006-01-19 12:10:00,42.3,42.31,42.24,42.25,15100.0,28.6443,28.6511,28.6037,28.6104,15100.0
2006-01-19 12:15:00,42.25,42.28,42.25,42.27,4900.0,28.6104,28.6308,28.6104,28.624,4900.0
2006-01-19 12:20:00,42.29,42.32,42.26,42.31,4400.0,28.6375,28.6579,28.6172,28.6511,4400.0
2006-01-19 12:25:00,42.32,42.32,42.31,42.32,4500.0,28.6579,28.6579,28.6511,28.6579,4500.0
2006-01-19 12:30:00,42.32,42.32,42.27,42.28,8800.0,28.6579,28.6579,28.624,28.6308,8800.0
2006-01-19 12:35:00,42.29,42.3,42.27,42.29,4900.0,28.6375,28.6443,28.624,28.6375,4900.0
2006-01-19 12:40:00,42.3,42.32,42.29,42.32,5600.0,28.6443,28.6579,28.6375,28.6579,5600.0
2006-01-19 12:45:00,42.32,42.34,42.31,42.32,5300.0,28.6579,28.6714,28.6511,28.6579,5300.0
2006-01-19 12:50:00,42.34,42.35,42.34,42.35,8400.0,28.6714,28.6782,28.6714,28.6782,8400.0
2006-01-19 12:55:00,42.34,42.34,42.31,42.31,4700.0,28.6714,28.6714,28.6511,28.6511,4700.0
2006-01-19 13:00:00,42.32,42.34,42.31,42.32,7000.0,28.6579,28.6714,28.6511,28.6579,7000.0
2006-01-19 13:05:00,42.32,42.35,42.31,42.35,47100.0,28.6579,28.6782,28.6511,28.6782,47100.0
2006-01-19 13:10:00,42.35,42.37,42.33,42.37,11000.0,28.6782,28.6917,28.6646,28.6917,11000.0
2006-01-19 13:15:00,42.35,42.36,42.34,42.35,10500.0,28.6782,28.6849,28.6714,28.6782,10500.0
2006-01-19 13:20:00,42.35,42.47,42.34,42.45,14000.0,28.6782,28.7594,28.6714,28.7459,14000.0
2006-01-19 13:25:00,42.46,42.46,42.43,42.44,5000.0,28.7527,28.7527,28.7323,28.7391,5000.0
2006-01-19 13:30:00,42.44,42.44,42.4,42.41,17100.0,28.7391,28.7391,28.712,28.7188,17100.0
2006-01-19 13:35:00,42.41,42.45,42.38,42.44,24600.0,28.7188,28.7459,28.6985,28.7391,24600.0
2006-01-19 13:40:00,42.45,42.51,42.44,42.49,10200.0,28.7459,28.7865,28.7391,28.773,10200.0
2006-01-19 13:45:00,42.5,42.5,42.48,42.5,8600.0,28.7797,28.7797,28.7662,28.7797,8600.0
2006-01-19 13:50:00,42.5,42.5,42.45,42.45,18900.0,28.7797,28.7797,28.7459,28.7459,18900.0
2006-01-19 13:55:00,42.45,42.46,42.41,42.42,27900.0,28.7459,28.7527,28.7188,28.7256,27900.0
2006-01-19 14:00:00,42.41,42.48,42.4,42.48,5400.0,28.7188,28.7662,28.712,28.7662,5400.0
2006-01-19 14:05:00,42.47,42.8,42.47,42.8,8900.0,28.7594,28.9829,28.7594,28.9829,8900.0
2006-01-19 14:10:00,42.8,42.91,42.8,42.89,13500.0,28.9829,29.0574,28.9829,29.0438,13500.0
2006-01-19 14:15:00,42.89,42.9,42.75,42.75,8200.0,29.0438,29.0506,28.949,28.949,8200.0
2006-01-19 14:20:00,42.75,42.75,42.6,42.6,7400.0,28.949,28.949,28.8475,28.8475,7400.0
2006-01-19 14:25:00,42.6,42.6,42.52,42.52,7000.0,28.8475,28.8475,28.7933,28.7933,7000.0
2006-01-19 14:30:00,42.51,42.55,42.49,42.55,20300.0,28.7865,28.8136,28.773,28.8136,20300.0
2006-01-19 14:35:00,42.55,42.6,42.55,42.6,10700.0,28.8136,28.8475,28.8136,28.8475,10700.0
2006-01-19 14:40:00,42.6,42.64,42.58,42.58,7100.0,28.8475,28.8745,28.8339,28.8339,7100.0
2006-01-19 14:45:00,42.55,42.56,42.52,42.52,8800.0,28.8136,28.8204,28.7933,28.7933,8800.0
2006-01-19 14:50:00,42.52,42.57,42.52,42.57,6800.0,28.7933,28.8271,28.7933,28.8271,6800.0
2006-01-19 14:55:00,42.58,42.6,42.55,42.55,6700.0,28.8339,28.8475,28.8136,28.8136,6700.0
2006-01-19 15:00:00,42.57,42.58,42.54,42.55,4900.0,28.8271,28.8339,28.8068,28.8136,4900.0
2006-01-19 15:05:00,42.55,42.55,42.5,42.52,13500.0,28.8136,28.8136,28.7797,28.7933,13500.0
2006-01-19 15:10:00,42.5,42.58,42.5,42.58,12300.0,28.7797,28.8339,28.7797,28.8339,12300.0
2006-01-19 15:15:00,42.59,42.59,42.53,42.53,5200.0,28.8407,28.8407,28.8001,28.8001,5200.0
2006-01-19 15:20:00,42.53,42.55,42.5,42.55,7400.0,28.8001,28.8136,28.7797,28.8136,7400.0
2006-01-19 15:25:00,42.52,42.53,42.5,42.5,4900.0,28.7933,28.8001,28.7797,28.7797,4900.0
2006-01-19 15:30:00,42.5,42.53,42.5,42.52,12100.0,28.7797,28.8001,28.7797,28.7933,12100.0
2006-01-19 15:35:00,42.53,42.58,42.53,42.58,9800.0,28.8001,28.8339,28.8001,28.8339,9800.0
2006-01-19 15:40:00,42.56,42.6,42.56,42.59,11500.0,28.8204,28.8475,28.8204,28.8407,11500.0
2006-01-19 15:45:00,42.6,42.66,42.6,42.63,16800.0,28.8475,28.8881,28.8475,28.8678,16800.0
2006-01-19 15:50:00,42.62,42.64,42.5,42.54,26600.0,28.861,28.8745,28.7797,28.8068,26600.0
2006-01-19 15:55:00,42.55,42.7,42.55,42.57,62000.0,28.8136,28.9152,28.8136,28.8271,62000.0
2006-01-20 09:30:00,42.5,42.5,42.4,42.4,61300.0,28.7797,28.7797,28.712,28.712,61300.0
2006-01-20 09:35:00,42.4,42.47,42.4,42.46,3800.0,28.712,28.7594,28.712,28.7527,3800.0
2006-01-20 09:40:00,42.45,42.55,42.45,42.47,4300.0,28.7459,28.8136,28.7459,28.7594,4300.0
2006-01-20 09:45:00,42.44,42.5,42.44,42.46,5200.0,28.7391,28.7797,28.7391,28.7527,5200.0
2006-01-20 09:50:00,42.45,42.47,42.4,42.41,6700.0,28.7459,28.7594,28.712,28.7188,6700.0
2006-01-20 09:55:00,42.41,42.41,42.29,42.3,14100.0,28.7188,28.7188,28.6375,28.6443,14100.0
2006-01-20 10:00:00,42.32,42.32,42.11,42.11,18900.0,28.6579,28.6579,28.5156,28.5156,18900.0
2006-01-20 10:05:00,42.12,42.26,42.12,42.25,11000.0,28.5224,28.6172,28.5224,28.6104,11000.0
2006-01-20 10:10:00,42.25,42.35,42.2,42.27,19300.0,28.6104,28.6782,28.5766,28.624,19300.0
2006-01-20 10:15:00,42.22,42.27,42.22,42.25,5500.0,28.5901,28.624,28.5901,28.6104,5500.0
2006-01-20 10:20:00,42.26,42.26,42.25,42.26,14200.0,28.6172,28.6172,28.6104,28.6172,14200.0
2006-01-20 10:25:00,42.26,42.32,42.26,42.29,3800.0,28.6172,28.6579,28.6172,28.6375,3800.0
2006-01-20 10:30:00,42.28,42.35,42.25,42.28,9800.0,28.6308,28.6782,28.6104,28.6308,9800.0
2006-01-20 10:35:00,42.27,42.28,42.21,42.24,5600.0,28.624,28.6308,28.5834,28.6037,5600.0
2006-01-20 10:40:00,42.27,42.29,42.2,42.2,9600.0,28.624,28.6375,28.5766,28.5766,9600.0
2006-01-20 10:45:00,42.18,42.18,42.12,42.13,5200.0,28.563,28.563,28.5224,28.5292,5200.0
2006-01-20 10:50:00,42.12,42.19,42.05,42.06,26800.0,28.5224,28.5698,28.475,28.4818,26800.0
2006-01-20 10:55:00,42.05,42.15,42.01,42.15,5200.0,28.475,28.5427,28.4479,28.5427,5200.0
2006-01-20 11:00:00,42.18,42.23,42.16,42.23,6900.0,28.563,28.5969,28.5495,28.5969,6900.0
2006-01-20 11:05:00,42.24,42.24,42.2,42.21,4300.0,28.6037,28.6037,28.5766,28.5834,4300.0
2006-01-20 11:10:00,42.2,42.2,42.13,42.14,6700.0,28.5766,28.5766,28.5292,28.536,6700.0
2006-01-20 11:15:00,42.14,42.14,42.08,42.08,8500.0,28.536,28.536,28.4953,28.4953,8500.0
2006-01-20 11:20:00,42.08,42.23,42.07,42.17,12200.0,28.4953,28.5969,28.4886,28.5563,12200.0
2006-01-20 11:25:00,42.2,42.35,42.2,42.35,11200.0,28.5766,28.6782,28.5766,28.6782,11200.0
2006-01-20 11:30:00,42.34,42.34,42.29,42.31,10200.0,28.6714,28.6714,28.6375,28.6511,10200.0
2006-01-20 11:35:00,42.32,42.37,42.31,42.37,8900.0,28.6579,28.6917,28.6511,28.6917,8900.0
2006-01-20 11:40:00,42.37,42.37,42.24,42.24,3500.0,28.6917,28.6917,28.6037,28.6037,3500.0
2006-01-20 11:45:00,42.25,42.27,42.22,42.23,3700.0,28.6104,28.624,28.5901,28.5969,3700.0
2006-01-20 11:50:00,42.22,42.22,42.13,42.16,14000.0,28.5901,28.5901,28.5292,28.5495,14000.0
2006-01-20 11:55:00,42.18,42.2,42.15,42.15,16200.0,28.563,28.5766,28.5427,28.5427,16200.0
2006-01-20 12:00:00,42.13,42.15,42.1,42.13,7000.0,28.5292,28.5427,28.5089,28.5292,7000.0
2006-01-20 12:05:00,42.12,42.21,42.12,42.2,5200.0,28.5224,28.5834,28.5224,28.5766,5200.0
2006-01-20 12:10:00,42.2,42.23,42.19,42.21,10900.0,28.5766,28.5969,28.5698,28.5834,10900.0
2006-01-20 12:15:00,42.24,42.24,42.21,42.23,4600.0,28.6037,28.6037,28.5834,28.5969,4600.0
2006-01-20 12:20:00,42.22,42.25,42.21,42.25,4400.0,28.5901,28.6104,28.5834,28.6104,4400.0
2006-01-20 12:25:00,42.24,42.29,42.23,42.29,11900.0,28.6037,28.6375,28.5969,28.6375,11900.0
2006-01-20 12:30:00,42.29,42.29,42.25,42.25,9000.0,28.6375,28.6375,28.6104,28.6104,9000.0
2006-01-20 12:35:00,42.25,42.25,42.25,42.25,5300.0,28.6104,28.6104,28.6104,28.6104,5300.0
2006-01-20 12:40:00,42.25,42.28,42.25,42.28,9800.0,28.6104,28.6308,28.6104,28.6308,9800.0
2006-01-20 12:45:00,42.27,42.3,42.25,42.3,10000.0,28.624,28.6443,28.6104,28.6443,10000.0
2006-01-20 12:50:00,42.31,42.35,42.21,42.33,4800.0,28.6511,28.6782,28.5834,28.6646,4800.0
2006-01-20 12:55:00,42.33,42.33,42.3,42.31,14300.0,28.6646,28.6646,28.6443,28.6511,14300.0
2006-01-20 13:00:00,42.31,42.31,42.27,42.27,6800.0,28.6511,28.6511,28.624,28.624,6800.0
2006-01-20 13:05:00,42.27,42.27,42.24,42.24,4000.0,28.624,28.624,28.6037,28.6037,4000.0
2006-01-20 13:10:00,42.25,42.33,42.23,42.32,13500.0,28.6104,28.6646,28.5969,28.6579,13500.0
2006-01-20 13:15:00,42.32,42.37,42.32,42.35,5300.0,28.6579,28.6917,28.6579,28.6782,5300.0
2006-01-20 13:20:00,42.35,42.35,42.28,42.3,3600.0,28.6782,28.6782,28.6308,28.6443,3600.0
2006-01-20 13:25:00,42.28,42.29,42.28,42.28,2900.0,28.6308,28.6375,28.6308,28.6308,2900.0
2006-01-20 13:30:00,42.27,42.27,42.21,42.22,8800.0,28.624,28.624,28.5834,28.5901,8800.0
2006-01-20 13:35:00,42.21,42.21,42.17,42.18,9700.0,28.5834,28.5834,28.5563,28.563,9700.0
2006-01-20 13:40:00,42.18,42.18,42.16,42.16,3300.0,28.563,28.563,28.5495,28.5495,3300.0
2006-01-20 13:45:00,42.16,42.16,42.13,42.13,10100.0,28.5495,28.5495,28.5292,28.5292,10100.0
2006-01-20 13:50:00,42.13,42.13,42.12,42.13,7400.0,28.5292,28.5292,28.5224,28.5292,7400.0
2006-01-20 13:55:00,42.13,42.13,42.1,42.11,14900.0,28.5292,28.5292,28.5089,28.5156,14900.0
2006-01-20 14:00:00,42.11,42.11,42.04,42.04,5800.0,28.5156,28.5156,28.4682,28.4682,5800.0
2006-01-20 14:05:00,42.05,42.05,42.03,42.03,7600.0,28.475,28.475,28.4615,28.4615,7600.0
2006-01-20 14:10:00,42.03,42.03,42.02,42.03,9900.0,28.4615,28.4615,28.4547,28.4615,9900.0
2006-01-20 14:15:00,42.03,42.03,42.0,42.02,30600.0,28.4615,28.4615,28.4412,28.4547,30600.0
2006-01-20 14:20:00,42.01,42.01,42.0,42.0,35900.0,28.4479,28.4479,28.4412,28.4412,35900.0
2006-01-20 14:25:00,41.99,42.0,41.97,42.0,34400.0,28.4344,28.4412,28.4208,28.4412,34400.0
2006-01-20 14:30:00,42.0,42.0,41.93,41.95,37800.0,28.4412,28.4412,28.3938,28.4073,37800.0
2006-01-20 14:35:00,41.95,41.96,41.92,41.92,41700.0,28.4073,28.4141,28.387,28.387,41700.0
2006-01-20 14:40:00,41.92,41.93,41.88,41.88,29700.0,28.387,28.3938,28.3599,28.3599,29700.0
2006-01-20 14:45:00,41.88,41.91,41.88,41.91,63200.0,28.3599,28.3802,28.3599,28.3802,63200.0
2006-01-20 14:50:00,41.91,41.92,41.88,41.91,26900.0,28.3802,28.387,28.3599,28.3802,26900.0
2006-01-20 14:55:00,41.91,41.98,41.9,41.98,26400.0,28.3802,28.4276,28.3734,28.4276,26400.0
2006-01-20 15:00:00,41.98,42.06,41.98,42.02,24800.0,28.4276,28.4818,28.4276,28.4547,24800.0
2006-01-20 15:05:00,42.03,42.14,42.03,42.14,17200.0,28.4615,28.536,28.4615,28.536,17200.0
2006-01-20 15:10:00,42.14,42.14,42.06,42.06,14400.0,28.536,28.536,28.4818,28.4818,14400.0
2006-01-20 15:15:00,42.07,42.07,42.03,42.06,10600.0,28.4886,28.4886,28.4615,28.4818,10600.0
2006-01-20 15:20:00,42.05,42.13,42.05,42.1,14800.0,28.475,28.5292,28.475,28.5089,14800.0
2006-01-20 15:25:00,42.1,42.18,42.1,42.18,13600.0,28.5089,28.563,28.5089,28.563,13600.0
2006-01-20 15:30:00,42.16,42.29,42.16,42.22,21000.0,28.5495,28.6375,28.5495,28.5901,21000.0
2006-01-20 15:35:00,42.22,42.3,42.22,42.26,21800.0,28.5901,28.6443,28.5901,28.6172,21800.0
2006-01-20 15:40:00,42.27,42.27,42.21,42.21,43600.0,28.624,28.624,28.5834,28.5834,43600.0
2006-01-20 15:45:00,42.22,42.35,42.2,42.35,29400.0,28.5901,28.6782,28.5766,28.6782,29400.0
2006-01-20 15:50:00,42.36,42.38,42.13,42.13,60800.0,28.6849,28.6985,28.5292,28.5292,60800.0
2006-01-20 15:55:00,42.14,42.26,42.13,42.17,64500.0,28.536,28.6172,28.5292,28.5563,64500.0
2006-01-23 09:30:00,42.44,43.1,42.42,43.1,53400.0,28.7391,29.186,28.7256,29.186,53400.0
2006-01-23 09:35:00,43.1,43.11,43.05,43.08,40300.0,29.186,29.1928,29.1522,29.1725,40300.0
2006-01-23 09:40:00,43.08,43.23,43.06,43.16,33200.0,29.1725,29.2741,29.159,29.2267,33200.0
2006-01-23 09:45:00,43.1,43.15,43.09,43.15,23500.0,29.186,29.2199,29.1793,29.2199,23500.0
2006-01-23 09:50:00,43.2,43.21,43.15,43.15,85400.0,29.2538,29.2605,29.2199,29.2199,85400.0
2006-01-23 09:55:00,43.15,43.39,43.15,43.36,38300.0,29.2199,29.3824,29.2199,29.3621,38300.0
2006-01-23 10:00:00,43.37,43.7,43.37,43.67,37200.0,29.3689,29.5923,29.3689,29.572,37200.0
2006-01-23 10:05:00,43.73,43.85,43.52,43.53,48000.0,29.6127,29.6939,29.4705,29.4772,48000.0
2006-01-23 10:10:00,43.52,43.53,43.25,43.26,24400.0,29.4705,29.4772,29.2876,29.2944,24400.0
2006-01-23 10:15:00,43.25,43.29,43.2,43.23,28600.0,29.2876,29.3147,29.2538,29.2741,28600.0
2006-01-23 10:20:00,43.24,43.39,43.24,43.32,31600.0,29.2808,29.3824,29.2808,29.335,31600.0
2006-01-23 10:25:00,43.31,43.41,43.3,43.38,21900.0,29.3283,29.396,29.3215,29.3757,21900.0
2006-01-23 10:30:00,43.39,43.53,43.35,43.36,26300.0,29.3824,29.4772,29.3553,29.3621,26300.0
2006-01-23 10:35:00,43.34,43.35,43.32,43.33,10700.0,29.3486,29.3553,29.335,29.3418,10700.0
2006-01-23 10:40:00,43.33,43.4,43.32,43.4,19600.0,29.3418,29.3892,29.335,29.3892,19600.0
2006-01-23 10:45:00,43.41,43.63,43.41,43.62,37900.0,29.396,29.5449,29.396,29.5382,37900.0
2006-01-23 10:50:00,43.6,43.65,43.52,43.54,40200.0,29.5246,29.5585,29.4705,29.484,40200.0
2006-01-23 10:55:00,43.54,43.59,43.51,43.58,15900.0,29.484,29.5179,29.4637,29.5111,15900.0
2006-01-23 11:00:00,43.58,43.59,43.54,43.54,5300.0,29.5111,29.5179,29.484,29.484,5300.0
2006-01-23 11:05:00,43.54,43.6,43.52,43.6,11300.0,29.484,29.5246,29.4705,29.5246,11300.0
2006-01-23 11:10:00,43.6,43.7,43.59,43.7,13900.0,29.5246,29.5923,29.5179,29.5923,13900.0
2006-01-23 11:15:00,43.7,43.7,43.62,43.69,10100.0,29.5923,29.5923,29.5382,29.5856,10100.0
2006-01-23 11:20:00,43.71,43.8,43.66,43.67,29100.0,29.5991,29.6601,29.5653,29.572,29100.0
2006-01-23 11:25:00,43.7,43.7,43.56,43.56,38800.0,29.5923,29.5923,29.4975,29.4975,38800.0
2006-01-23 11:30:00,43.57,43.6,43.56,43.56,16500.0,29.5043,29.5246,29.4975,29.4975,16500.0
2006-01-23 11:35:00,43.57,43.59,43.54,43.56,15100.0,29.5043,29.5179,29.484,29.4975,15100.0
2006-01-23 11:40:00,43.56,43.56,43.54,43.54,10200.0,29.4975,29.4975,29.484,29.484,10200.0
2006-01-23 11:45:00,43.55,43.56,43.54,43.56,29000.0,29.4908,29.4975,29.484,29.4975,29000.0
2006-01-23 11:50:00,43.56,43.6,43.53,43.56,32000.0,29.4975,29.5246,29.4772,29.4975,32000.0
2006-01-23 11:55:00,43.55,43.56,43.5,43.51,26100.0,29.4908,29.4975,29.4569,29.4637,26100.0
2006-01-23 12:00:00,43.51,43.57,43.49,43.55,14900.0,29.4637,29.5043,29.4501,29.4908,14900.0
2006-01-23 12:05:00,43.52,43.59,43.52,43.56,18700.0,29.4705,29.5179,29.4705,29.4975,18700.0
2006-01-23 12:10:00,43.56,43.65,43.54,43.61,12400.0,29.4975,29.5585,29.484,29.5314,12400.0
2006-01-23 12:15:00,43.64,43.64,43.62,43.63,2200.0,29.5517,29.5517,29.5382,29.5449,2200.0
2006-01-23 12:20:00,43.62,43.65,43.62,43.63,2500.0,29.5382,29.5585,29.5382,29.5449,2500.0
2006-01-23 12:25:00,43.63,43.67,43.5,43.5,14200.0,29.5449,29.572,29.4569,29.4569,14200.0
2006-01-23 12:30:00,43.5,43.52,43.49,43.5,21200.0,29.4569,29.4705,29.4501,29.4569,21200.0
2006-01-23 12:35:00,43.5,43.55,43.49,43.52,9300.0,29.4569,29.4908,29.4501,29.4705,9300.0
2006-01-23 12:40:00,43.5,43.52,43.49,43.52,6100.0,29.4569,29.4705,29.4501,29.4705,6100.0
2006-01-23 12:45:00,43.53,43.55,43.49,43.5,10100.0,29.4772,29.4908,29.4501,29.4569,10100.0
2006-01-23 12:50:00,43.49,43.49,43.47,43.48,2200.0,29.4501,29.4501,29.4366,29.4434,2200.0
2006-01-23 12:55:00,43.47,43.5,43.47,43.47,6100.0,29.4366,29.4569,29.4366,29.4366,6100.0
2006-01-23 13:00:00,43.48,43.55,43.48,43.54,3300.0,29.4434,29.4908,29.4434,29.484,3300.0
2006-01-23 13:05:00,43.52,43.55,43.45,43.46,10400.0,29.4705,29.4908,29.4231,29.4298,10400.0
2006-01-23 13:10:00,43.46,43.55,43.46,43.55,8800.0,29.4298,29.4908,29.4298,29.4908,8800.0
2006-01-23 13:15:00,43.54,43.59,43.51,43.59,7300.0,29.484,29.5179,29.4637,29.5179,7300.0
2006-01-23 13:20:00,43.6,43.72,43.6,43.67,8300.0,29.5246,29.6059,29.5246,29.572,8300.0
2006-01-23 13:25:00,43.68,43.75,43.68,43.74,5500.0,29.5788,29.6262,29.5788,29.6194,5500.0
2006-01-23 13:30:00,43.74,43.85,43.74,43.83,9400.0,29.6194,29.6939,29.6194,29.6804,9400.0
2006-01-23 13:35:00,43.84,43.84,43.78,43.78,5900.0,29.6872,29.6872,29.6465,29.6465,5900.0
2006-01-23 13:40:00,43.77,43.8,43.71,43.79,6200.0,29.6397,29.6601,29.5991,29.6533,6200.0
2006-01-23 13:45:00,43.76,43.85,43.76,43.83,9700.0,29.633,29.6939,29.633,29.6804,9700.0
2006-01-23 13:50:00,43.85,43.86,43.8,43.8,6500.0,29.6939,29.7007,29.6601,29.6601,6500.0
2006-01-23 13:55:00,43.81,43.82,43.76,43.77,7400.0,29.6668,29.6736,29.633,29.6397,7400.0
2006-01-23 14:00:00,43.75,43.78,43.72,43.74,1800.0,29.6262,29.6465,29.6059,29.6194,1800.0
2006-01-23 14:05:00,43.74,43.9,43.73,43.85,23800.0,29.6194,29.7278,29.6127,29.6939,23800.0
2006-01-23 14:10:00,43.83,43.84,43.61,43.61,11200.0,29.6804,29.6872,29.5314,29.5314,11200.0
2006-01-23 14:15:00,43.62,43.62,43.56,43.57,15200.0,29.5382,29.5382,29.4975,29.5043,15200.0
2006-01-23 14:20:00,43.56,43.63,43.56,43.62,4700.0,29.4975,29.5449,29.4975,29.5382,4700.0
2006-01-23 14:25:00,43.61,43.61,43.51,43.51,8500.0,29.5314,29.5314,29.4637,29.4637,8500.0
2006-01-23 14:30:00,43.51,43.52,43.5,43.5,9000.0,29.4637,29.4705,29.4569,29.4569,9000.0
2006-01-23 14:35:00,43.51,43.55,43.39,43.39,27400.0,29.4637,29.4908,29.3824,29.3824,27400.0
2006-01-23 14:40:00,43.39,43.45,43.38,43.44,4400.0,29.3824,29.4231,29.3757,29.4163,4400.0
2006-01-23 14:45:00,43.45,43.53,43.45,43.48,40300.0,29.4231,29.4772,29.4231,29.4434,40300.0
2006-01-23 14:50:00,43.48,43.49,43.46,43.48,6100.0,29.4434,29.4501,29.4298,29.4434,6100.0
2006-01-23 14:55:00,43.48,43.56,43.47,43.54,13900.0,29.4434,29.4975,29.4366,29.484,13900.0
2006-01-23 15:00:00,43.54,43.55,43.52,43.53,6400.0,29.484,29.4908,29.4705,29.4772,6400.0
2006-01-23 15:05:00,43.51,43.55,43.44,43.45,36900.0,29.4637,29.4908,29.4163,29.4231,36900.0
2006-01-23 15:10:00,43.45,43.53,43.45,43.53,17900.0,29.4231,29.4772,29.4231,29.4772,17900.0
2006-01-23 15:15:00,43.54,43.56,43.52,43.56,7600.0,29.484,29.4975,29.4705,29.4975,7600.0
2006-01-23 15:20:00,43.56,43.6,43.55,43.55,14500.0,29.4975,29.5246,29.4908,29.4908,14500.0
2006-01-23 15:25:00,43.54,43.58,43.53,43.58,13700.0,29.484,29.5111,29.4772,29.5111,13700.0
2006-01-23 15:30:00,43.58,43.58,43.54,43.58,26900.0,29.5111,29.5111,29.484,29.5111,26900.0
2006-01-23 15:35:00,43.58,43.59,43.54,43.55,15500.0,29.5111,29.5179,29.484,29.4908,15500.0
2006-01-23 15:40:00,43.55,43.62,43.55,43.58,28800.0,29.4908,29.5382,29.4908,29.5111,28800.0
2006-01-23 15:45:00,43.57,43.64,43.55,43.63,22300.0,29.5043,29.5517,29.4908,29.5449,22300.0
2006-01-23 15:50:00,43.63,43.63,43.45,43.45,55100.0,29.5449,29.5449,29.4231,29.4231,55100.0
2006-01-23 15:55:00,43.45,43.5,43.25,43.46,55900.0,29.4231,29.4569,29.2876,29.4298,55900.0
2006-01-24 09:30:00,42.1,42.1,41.75,41.76,88800.0,28.5089,28.5089,28.2719,28.2786,88800.0
2006-01-24 09:35:00,41.74,42.2,41.69,42.2,73600.0,28.2651,28.5766,28.2312,28.5766,73600.0
2006-01-24 09:40:00,42.2,42.22,42.1,42.2,59700.0,28.5766,28.5901,28.5089,28.5766,59700.0
2006-01-24 09:45:00,42.2,42.59,42.2,42.41,81100.0,28.5766,28.8407,28.5766,28.7188,81100.0
2006-01-24 09:50:00,42.59,42.7,42.49,42.6,53300.0,28.8407,28.9152,28.773,28.8475,53300.0
2006-01-24 09:55:00,42.6,43.07,42.6,43.07,32000.0,28.8475,29.1657,28.8475,29.1657,32000.0
2006-01-24 10:00:00,43.12,43.4,43.12,43.4,83700.0,29.1996,29.3892,29.1996,29.3892,83700.0
2006-01-24 10:05:00,43.35,43.7,43.33,43.69,65400.0,29.3553,29.5923,29.3418,29.5856,65400.0
2006-01-24 10:10:00,43.64,43.7,43.48,43.48,29700.0,29.5517,29.5923,29.4434,29.4434,29700.0
2006-01-24 10:15:00,43.48,43.49,43.38,43.38,19100.0,29.4434,29.4501,29.3757,29.3757,19100.0
2006-01-24 10:20:00,43.38,43.4,43.27,43.28,14600.0,29.3757,29.3892,29.3012,29.3079,14600.0
2006-01-24 10:25:00,43.28,43.28,43.2,43.22,23500.0,29.3079,29.3079,29.2538,29.2673,23500.0
2006-01-24 10:30:00,43.21,43.21,42.95,42.97,63400.0,29.2605,29.2605,29.0845,29.098,63400.0
2006-01-24 10:35:00,42.95,42.97,42.9,42.92,24400.0,29.0845,29.098,29.0506,29.0642,24400.0
2006-01-24 10:40:00,42.91,43.0,42.9,42.96,5800.0,29.0574,29.1183,29.0506,29.0912,5800.0
2006-01-24 10:45:00,42.96,42.96,42.8,42.82,8100.0,29.0912,29.0912,28.9829,28.9964,8100.0
2006-01-24 10:50:00,42.82,42.85,42.81,42.81,6300.0,28.9964,29.0168,28.9897,28.9897,6300.0
2006-01-24 10:55:00,42.81,42.83,42.81,42.82,5300.0,28.9897,29.0032,28.9897,28.9964,5300.0
2006-01-24 11:00:00,42.82,42.86,42.81,42.86,9900.0,28.9964,29.0235,28.9897,29.0235,9900.0
2006-01-24 11:05:00,42.86,42.91,42.81,42.81,17400.0,29.0235,29.0574,28.9897,28.9897,17400.0
2006-01-24 11:10:00,42.81,42.87,42.81,42.85,6500.0,28.9897,29.0303,28.9897,29.0168,6500.0
2006-01-24 11:15:00,42.85,42.86,42.82,42.84,6200.0,29.0168,29.0235,28.9964,29.01,6200.0
2006-01-24 11:20:00,42.83,42.86,42.83,42.86,6900.0,29.0032,29.0235,29.0032,29.0235,6900.0
2006-01-24 11:25:00,42.86,42.86,42.81,42.81,10300.0,29.0235,29.0235,28.9897,28.9897,10300.0
2006-01-24 11:30:00,42.82,42.82,42.81,42.81,8300.0,28.9964,28.9964,28.9897,28.9897,8300.0
2006-01-24 11:35:00,42.81,42.82,42.8,42.8,4800.0,28.9897,28.9964,28.9829,28.9829,4800.0
2006-01-24 11:40:00,42.8,42.8,42.65,42.65,26300.0,28.9829,28.9829,28.8813,28.8813,26300.0
2006-01-24 11:45:00,42.65,42.65,42.58,42.58,16100.0,28.8813,28.8813,28.8339,28.8339,16100.0
2006-01-24 11:50:00,42.58,42.6,42.58,42.59,7800.0,28.8339,28.8475,28.8339,28.8407,7800.0
2006-01-24 11:55:00,42.6,42.62,42.59,42.6,6800.0,28.8475,28.861,28.8407,28.8475,6800.0
2006-01-24 12:00:00,42.6,43.02,42.6,43.02,21600.0,28.8475,29.1319,28.8475,29.1319,21600.0
2006-01-24 12:05:00,43.02,43.03,42.88,42.88,12500.0,29.1319,29.1386,29.0371,29.0371,12500.0
2006-01-24 12:10:00,42.88,43.03,42.88,42.99,8200.0,29.0371,29.1386,29.0371,29.1116,8200.0
2006-01-24 12:15:00,43.0,43.01,42.92,42.92,10100.0,29.1183,29.1251,29.0642,29.0642,10100.0
2006-01-24 12:20:00,42.92,42.93,42.87,42.87,7300.0,29.0642,29.0709,29.0303,29.0303,7300.0
2006-01-24 12:25:00,42.86,42.87,42.82,42.85,30500.0,29.0235,29.0303,28.9964,29.0168,30500.0
2006-01-24 12:30:00,42.85,42.95,42.84,42.91,13400.0,29.0168,29.0845,29.01,29.0574,13400.0
2006-01-24 12:35:00,42.92,42.92,42.85,42.85,3700.0,29.0642,29.0642,29.0168,29.0168,3700.0
2006-01-24 12:40:00,42.86,42.86,42.82,42.84,8100.0,29.0235,29.0235,28.9964,29.01,8100.0
2006-01-24 12:45:00,42.84,42.9,42.83,42.83,4700.0,29.01,29.0506,29.0032,29.0032,4700.0
2006-01-24 12:50:00,42.84,42.88,42.81,42.85,27600.0,29.01,29.0371,28.9897,29.0168,27600.0
2006-01-24 12:55:00,42.84,42.87,42.83,42.84,10900.0,29.01,29.0303,29.0032,29.01,10900.0
2006-01-24 13:00:00,42.84,43.22,42.84,43.17,42900.0,29.01,29.2673,29.01,29.2334,42900.0
2006-01-24 13:05:00,43.18,43.33,43.13,43.31,14200.0,29.2402,29.3418,29.2064,29.3283,14200.0
2006-01-24 13:10:00,43.32,43.32,43.1,43.14,8800.0,29.335,29.335,29.186,29.2131,8800.0
2006-01-24 13:15:00,43.12,43.12,43.05,43.06,4900.0,29.1996,29.1996,29.1522,29.159,4900.0
2006-01-24 13:20:00,43.04,43.09,43.04,43.06,5900.0,29.1454,29.1793,29.1454,29.159,5900.0
2006-01-24 13:25:00,43.07,43.12,42.96,43.12,18100.0,29.1657,29.1996,29.0912,29.1996,18100.0
2006-01-24 13:30:00,43.12,43.28,43.12,43.28,8900.0,29.1996,29.3079,29.1996,29.3079,8900.0
2006-01-24 13:35:00,43.27,43.29,43.22,43.26,5100.0,29.3012,29.3147,29.2673,29.2944,5100.0
2006-01-24 13:40:00,43.28,43.28,43.2,43.25,10400.0,29.3079,29.3079,29.2538,29.2876,10400.0
2006-01-24 13:45:00,43.23,43.3,43.22,43.3,5700.0,29.2741,29.3215,29.2673,29.3215,5700.0
2006-01-24 13:50:00,43.26,43.34,43.25,43.26,16000.0,29.2944,29.3486,29.2876,29.2944,16000.0
2006-01-24 13:55:00,43.26,43.32,43.26,43.32,32200.0,29.2944,29.335,29.2944,29.335,32200.0
2006-01-24 14:00:00,43.32,43.59,43.32,43.58,81400.0,29.335,29.5179,29.335,29.5111,81400.0
2006-01-24 14:05:00,43.58,43.6,43.39,43.4,49700.0,29.5111,29.5246,29.3824,29.3892,49700.0
2006-01-24 14:10:00,43.37,43.56,43.34,43.56,29200.0,29.3689,29.4975,29.3486,29.4975,29200.0
2006-01-24 14:15:00,43.56,43.56,43.45,43.45,16900.0,29.4975,29.4975,29.4231,29.4231,16900.0
2006-01-24 14:20:00,43.45,43.48,43.37,43.38,16900.0,29.4231,29.4434,29.3689,29.3757,16900.0
2006-01-24 14:25:00,43.38,43.46,43.37,43.4,21100.0,29.3757,29.4298,29.3689,29.3892,21100.0
2006-01-24 14:30:00,43.39,43.44,43.39,43.39,11100.0,29.3824,29.4163,29.3824,29.3824,11100.0
2006-01-24 14:35:00,43.4,43.42,43.39,43.39,11000.0,29.3892,29.4027,29.3824,29.3824,11000.0
2006-01-24 14:40:00,43.4,43.41,43.38,43.39,16300.0,29.3892,29.396,29.3757,29.3824,16300.0
2006-01-24 14:45:00,43.38,43.42,43.37,43.39,18500.0,29.3757,29.4027,29.3689,29.3824,18500.0
2006-01-24 14:50:00,43.4,43.51,43.4,43.45,33700.0,29.3892,29.4637,29.3892,29.4231,33700.0
2006-01-24 14:55:00,43.44,43.44,43.4,43.4,11100.0,29.4163,29.4163,29.3892,29.3892,11100.0
2006-01-24 15:00:00,43.4,43.45,43.39,43.4,13300.0,29.3892,29.4231,29.3824,29.3892,13300.0
2006-01-24 15:05:00,43.4,43.52,43.4,43.45,16500.0,29.3892,29.4705,29.3892,29.4231,16500.0
2006-01-24 15:10:00,43.43,43.43,43.38,43.39,10300.0,29.4095,29.4095,29.3757,29.3824,10300.0
2006-01-24 15:15:00,43.38,43.4,43.34,43.37,40400.0,29.3757,29.3892,29.3486,29.3689,40400.0
2006-01-24 15:20:00,43.37,43.42,43.36,43.4,20500.0,29.3689,29.4027,29.3621,29.3892,20500.0
2006-01-24 15:25:00,43.37,43.41,43.31,43.31,41400.0,29.3689,29.396,29.3283,29.3283,41400.0
2006-01-24 15:30:00,43.32,43.4,43.32,43.4,32200.0,29.335,29.3892,29.335,29.3892,32200.0
2006-01-24 15:35:00,43.4,43.4,43.37,43.4,26700.0,29.3892,29.3892,29.3689,29.3892,26700.0
2006-01-24 15:40:00,43.39,43.42,43.38,43.41,63000.0,29.3824,29.4027,29.3757,29.396,63000.0
2006-01-24 15:45:00,43.41,43.43,43.4,43.42,75600.0,29.396,29.4095,29.3892,29.4027,75600.0
2006-01-24 15:50:00,43.42,43.45,43.4,43.45,33500.0,29.4027,29.4231,29.3892,29.4231,33500.0
2006-01-24 15:55:00,43.45,43.5,43.45,43.48,60000.0,29.4231,29.4569,29.4231,29.4434,60000.0
2006-01-25 09:30:00,43.49,43.49,43.18,43.26,20900.0,29.4501,29.4501,29.2402,29.2944,20900.0
2006-01-25 09:35:00,43.21,43.25,43.19,43.19,6100.0,29.2605,29.2876,29.247,29.247,6100.0
2006-01-25 09:40:00,43.16,43.16,42.94,43.05,11200.0,29.2267,29.2267,29.0777,29.1522,11200.0
2006-01-25 09:45:00,43.07,43.43,43.06,43.41,34000.0,29.1657,29.4095,29.159,29.396,34000.0
2006-01-25 09:50:00,43.42,43.44,43.3,43.3,21900.0,29.4027,29.4163,29.3215,29.3215,21900.0
2006-01-25 09:55:00,43.29,43.37,43.25,43.34,9100.0,29.3147,29.3689,29.2876,29.3486,9100.0
2006-01-25 10:00:00,43.32,43.4,43.32,43.37,16200.0,29.335,29.3892,29.335,29.3689,16200.0
2006-01-25 10:05:00,43.35,43.37,43.32,43.35,9300.0,29.3553,29.3689,29.335,29.3553,9300.0
2006-01-25 10:10:00,43.35,43.35,43.25,43.26,16300.0,29.3553,29.3553,29.2876,29.2944,16300.0
2006-01-25 10:15:00,43.26,43.28,43.21,43.21,19200.0,29.2944,29.3079,29.2605,29.2605,19200.0
2006-01-25 10:20:00,43.21,43.22,43.21,43.21,18600.0,29.2605,29.2673,29.2605,29.2605,18600.0
2006-01-25 10:25:00,43.2,43.21,43.2,43.2,14000.0,29.2538,29.2605,29.2538,29.2538,14000.0
2006-01-25 10:30:00,43.2,43.33,43.2,43.27,20800.0,29.2538,29.3418,29.2538,29.3012,20800.0
2006-01-25 10:35:00,43.27,43.29,43.21,43.21,17700.0,29.3012,29.3147,29.2605,29.2605,17700.0
2006-01-25 10:40:00,43.21,43.24,43.2,43.2,14400.0,29.2605,29.2808,29.2538,29.2538,14400.0
2006-01-25 10:45:00,43.2,43.24,43.17,43.22,14900.0,29.2538,29.2808,29.2334,29.2673,14900.0
2006-01-25 10:50:00,43.22,43.3,43.19,43.2,18100.0,29.2673,29.3215,29.247,29.2538,18100.0
2006-01-25 10:55:00,43.18,43.19,43.1,43.19,14600.0,29.2402,29.247,29.186,29.247,14600.0
2006-01-25 11:00:00,43.27,43.4,43.23,43.39,15200.0,29.3012,29.3892,29.2741,29.3824,15200.0
2006-01-25 11:05:00,43.38,43.4,43.38,43.39,14500.0,29.3757,29.3892,29.3757,29.3824,14500.0
2006-01-25 11:10:00,43.4,43.4,43.38,43.4,12500.0,29.3892,29.3892,29.3757,29.3892,12500.0
2006-01-25 11:15:00,43.39,43.41,43.39,43.41,11800.0,29.3824,29.396,29.3824,29.396,11800.0
2006-01-25 11:20:00,43.41,43.41,43.38,43.38,7200.0,29.396,29.396,29.3757,29.3757,7200.0
2006-01-25 11:25:00,43.38,43.41,43.37,43.4,9300.0,29.3757,29.396,29.3689,29.3892,9300.0
2006-01-25 11:30:00,43.41,43.41,43.38,43.39,7700.0,29.396,29.396,29.3757,29.3824,7700.0
2006-01-25 11:35:00,43.39,43.39,43.32,43.32,7200.0,29.3824,29.3824,29.335,29.335,7200.0
2006-01-25 11:40:00,43.33,43.34,43.3,43.3,5700.0,29.3418,29.3486,29.3215,29.3215,5700.0
2006-01-25 11:45:00,43.3,43.31,43.27,43.29,58900.0,29.3215,29.3283,29.3012,29.3147,58900.0
2006-01-25 11:50:00,43.29,43.34,43.28,43.31,6200.0,29.3147,29.3486,29.3079,29.3283,6200.0
2006-01-25 11:55:00,43.31,43.31,43.27,43.29,4500.0,29.3283,29.3283,29.3012,29.3147,4500.0
2006-01-25 12:00:00,43.28,43.32,43.27,43.32,7600.0,29.3079,29.335,29.3012,29.335,7600.0
2006-01-25 12:05:00,43.34,43.4,43.31,43.36,10600.0,29.3486,29.3892,29.3283,29.3621,10600.0
2006-01-25 12:10:00,43.33,43.38,43.33,43.37,3400.0,29.3418,29.3757,29.3418,29.3689,3400.0
2006-01-25 12:15:00,43.37,43.37,43.25,43.28,6800.0,29.3689,29.3689,29.2876,29.3079,6800.0
2006-01-25 12:20:00,43.27,43.28,43.23,43.23,6000.0,29.3012,29.3079,29.2741,29.2741,6000.0
2006-01-25 12:25:00,43.23,43.24,43.16,43.24,16900.0,29.2741,29.2808,29.2267,29.2808,16900.0
2006-01-25 12:30:00,43.28,43.3,43.28,43.29,9700.0,29.3079,29.3215,29.3079,29.3147,9700.0
2006-01-25 12:35:00,43.29,43.29,43.24,43.24,8900.0,29.3147,29.3147,29.2808,29.2808,8900.0
2006-01-25 12:40:00,43.23,43.37,43.23,43.31,7900.0,29.2741,29.3689,29.2741,29.3283,7900.0
2006-01-25 12:45:00,43.31,43.39,43.31,43.38,4100.0,29.3283,29.3824,29.3283,29.3757,4100.0
2006-01-25 12:50:00,43.36,43.36,43.31,43.31,3800.0,29.3621,29.3621,29.3283,29.3283,3800.0
2006-01-25 12:55:00,43.31,43.35,43.28,43.28,38500.0,29.3283,29.3553,29.3079,29.3079,38500.0
2006-01-25 13:00:00,43.29,43.29,43.26,43.28,18000.0,29.3147,29.3147,29.2944,29.3079,18000.0
2006-01-25 13:05:00,43.29,43.3,43.27,43.3,6800.0,29.3147,29.3215,29.3012,29.3215,6800.0
2006-01-25 13:10:00,43.3,43.3,43.26,43.26,11600.0,29.3215,29.3215,29.2944,29.2944,11600.0
2006-01-25 13:15:00,43.25,43.28,43.23,43.27,2800.0,29.2876,29.3079,29.2741,29.3012,2800.0
2006-01-25 13:20:00,43.26,43.28,43.23,43.23,12000.0,29.2944,29.3079,29.2741,29.2741,12000.0
2006-01-25 13:25:00,43.23,43.25,43.23,43.25,13300.0,29.2741,29.2876,29.2741,29.2876,13300.0
2006-01-25 13:30:00,43.26,43.3,43.26,43.3,5200.0,29.2944,29.3215,29.2944,29.3215,5200.0
2006-01-25 13:35:00,43.3,43.35,43.28,43.28,12400.0,29.3215,29.3553,29.3079,29.3079,12400.0
2006-01-25 13:40:00,43.28,43.3,43.27,43.3,3600.0,29.3079,29.3215,29.3012,29.3215,3600.0
2006-01-25 13:45:00,43.3,43.39,43.3,43.32,13300.0,29.3215,29.3824,29.3215,29.335,13300.0
2006-01-25 13:50:00,43.29,43.29,43.25,43.25,23900.0,29.3147,29.3147,29.2876,29.2876,23900.0
2006-01-25 13:55:00,43.27,43.28,43.26,43.26,2600.0,29.3012,29.3079,29.2944,29.2944,2600.0
2006-01-25 14:00:00,43.25,43.3,43.25,43.3,6000.0,29.2876,29.3215,29.2876,29.3215,6000.0
2006-01-25 14:05:00,43.3,43.35,43.28,43.35,8800.0,29.3215,29.3553,29.3079,29.3553,8800.0
2006-01-25 14:10:00,43.35,43.36,43.32,43.36,2600.0,29.3553,29.3621,29.335,29.3621,2600.0
2006-01-25 14:15:00,43.34,43.34,43.3,43.31,3800.0,29.3486,29.3486,29.3215,29.3283,3800.0
2006-01-25 14:20:00,43.31,43.32,43.3,43.3,6000.0,29.3283,29.335,29.3215,29.3215,6000.0
2006-01-25 14:25:00,43.3,43.31,43.28,43.28,5900.0,29.3215,29.3283,29.3079,29.3079,5900.0
2006-01-25 14:30:00,43.28,43.3,43.27,43.27,16700.0,29.3079,29.3215,29.3012,29.3012,16700.0
2006-01-25 14:35:00,43.27,43.29,43.26,43.28,6000.0,29.3012,29.3147,29.2944,29.3079,6000.0
2006-01-25 14:40:00,43.28,43.29,43.23,43.23,10400.0,29.3079,29.3147,29.2741,29.2741,10400.0
2006-01-25 14:45:00,43.22,43.22,43.19,43.2,11500.0,29.2673,29.2673,29.247,29.2538,11500.0
2006-01-25 14:50:00,43.2,43.22,43.15,43.21,8700.0,29.2538,29.2673,29.2199,29.2605,8700.0
2006-01-25 14:55:00,43.2,43.2,43.18,43.18,4500.0,29.2538,29.2538,29.2402,29.2402,4500.0
2006-01-25 15:00:00,43.19,43.21,43.18,43.19,21100.0,29.247,29.2605,29.2402,29.247,21100.0
2006-01-25 15:05:00,43.19,43.19,43.17,43.17,4200.0,29.247,29.247,29.2334,29.2334,4200.0
2006-01-25 15:10:00,43.17,43.19,43.16,43.18,22600.0,29.2334,29.247,29.2267,29.2402,22600.0
2006-01-25 15:15:00,43.19,43.22,43.18,43.2,9300.0,29.247,29.2673,29.2402,29.2538,9300.0
2006-01-25 15:20:00,43.21,43.22,43.2,43.22,9000.0,29.2605,29.2673,29.2538,29.2673,9000.0
2006-01-25 15:25:00,43.22,43.22,43.2,43.21,8400.0,29.2673,29.2673,29.2538,29.2605,8400.0
2006-01-25 15:30:00,43.21,43.22,43.2,43.2,10800.0,29.2605,29.2673,29.2538,29.2538,10800.0
2006-01-25 15:35:00,43.21,43.22,43.15,43.18,23000.0,29.2605,29.2673,29.2199,29.2402,23000.0
2006-01-25 15:40:00,43.18,43.2,43.16,43.2,15100.0,29.2402,29.2538,29.2267,29.2538,15100.0
2006-01-25 15:45:00,43.21,43.22,43.19,43.22,47100.0,29.2605,29.2673,29.247,29.2673,47100.0
2006-01-25 15:50:00,43.22,43.24,43.2,43.23,12300.0,29.2673,29.2808,29.2538,29.2741,12300.0
2006-01-25 15:55:00,43.24,43.25,43.23,43.25,11000.0,29.2808,29.2876,29.2741,29.2876,11000.0
2006-01-26 09:35:00,43.95,44.1,43.95,44.1,37700.0,29.7616,29.8632,29.7616,29.8632,37700.0
2006-01-26 09:40:00,44.02,44.3,44.02,44.17,16100.0,29.809,29.9986,29.809,29.9106,16100.0
2006-01-26 09:45:00,44.13,44.13,43.71,43.84,23300.0,29.8835,29.8835,29.5991,29.6872,23300.0
2006-01-26 09:50:00,43.86,44.06,43.86,44.06,9500.0,29.7007,29.8361,29.7007,29.8361,9500.0
2006-01-26 09:55:00,44.06,44.1,44.03,44.04,6600.0,29.8361,29.8632,29.8158,29.8226,6600.0
2006-01-26 10:00:00,44.04,44.04,43.81,43.87,12300.0,29.8226,29.8226,29.6668,29.7075,12300.0
2006-01-26 10:05:00,43.87,43.89,43.79,43.79,12800.0,29.7075,29.721,29.6533,29.6533,12800.0
2006-01-26 10:10:00,43.78,43.78,43.65,43.73,4500.0,29.6465,29.6465,29.5585,29.6127,4500.0
2006-01-26 10:15:00,43.7,43.81,43.66,43.81,8600.0,29.5923,29.6668,29.5653,29.6668,8600.0
2006-01-26 10:20:00,43.81,43.85,43.8,43.85,6900.0,29.6668,29.6939,29.6601,29.6939,6900.0
2006-01-26 10:25:00,43.85,43.85,43.82,43.84,10100.0,29.6939,29.6939,29.6736,29.6872,10100.0
2006-01-26 10:30:00,43.84,43.85,43.81,43.81,12700.0,29.6872,29.6939,29.6668,29.6668,12700.0
2006-01-26 10:35:00,43.76,43.76,43.6,43.68,10600.0,29.633,29.633,29.5246,29.5788,10600.0
2006-01-26 10:40:00,43.7,43.76,43.65,43.76,26400.0,29.5923,29.633,29.5585,29.633,26400.0
2006-01-26 10:45:00,43.7,43.71,43.55,43.65,13400.0,29.5923,29.5991,29.4908,29.5585,13400.0
2006-01-26 10:50:00,43.65,43.65,43.49,43.5,30700.0,29.5585,29.5585,29.4501,29.4569,30700.0
2006-01-26 10:55:00,43.5,43.59,43.46,43.57,15500.0,29.4569,29.5179,29.4298,29.5043,15500.0
2006-01-26 11:00:00,43.58,43.58,43.45,43.5,19300.0,29.5111,29.5111,29.4231,29.4569,19300.0
2006-01-26 11:05:00,43.5,43.51,43.43,43.48,21300.0,29.4569,29.4637,29.4095,29.4434,21300.0
2006-01-26 11:10:00,43.49,43.5,43.47,43.49,7700.0,29.4501,29.4569,29.4366,29.4501,7700.0
2006-01-26 11:15:00,43.47,43.47,43.37,43.45,12500.0,29.4366,29.4366,29.3689,29.4231,12500.0
2006-01-26 11:20:00,43.46,43.51,43.46,43.51,16400.0,29.4298,29.4637,29.4298,29.4637,16400.0
2006-01-26 11:25:00,43.51,43.53,43.49,43.5,57600.0,29.4637,29.4772,29.4501,29.4569,57600.0
2006-01-26 11:30:00,43.5,43.52,43.47,43.49,11500.0,29.4569,29.4705,29.4366,29.4501,11500.0
2006-01-26 11:35:00,43.49,43.5,43.44,43.48,8200.0,29.4501,29.4569,29.4163,29.4434,8200.0
2006-01-26 11:40:00,43.5,43.55,43.48,43.55,39200.0,29.4569,29.4908,29.4434,29.4908,39200.0
2006-01-26 11:45:00,43.56,43.72,43.56,43.7,15500.0,29.4975,29.6059,29.4975,29.5923,15500.0
2006-01-26 11:50:00,43.72,43.73,43.69,43.69,8800.0,29.6059,29.6127,29.5856,29.5856,8800.0
2006-01-26 11:55:00,43.69,43.69,43.65,43.66,6800.0,29.5856,29.5856,29.5585,29.5653,6800.0
2006-01-26 12:00:00,43.67,43.69,43.63,43.64,8800.0,29.572,29.5856,29.5449,29.5517,8800.0
2006-01-26 12:05:00,43.59,43.7,43.58,43.7,13200.0,29.5179,29.5923,29.5111,29.5923,13200.0
2006-01-26 12:10:00,43.71,43.72,43.61,43.61,7200.0,29.5991,29.6059,29.5314,29.5314,7200.0
2006-01-26 12:15:00,43.64,43.65,43.61,43.64,5300.0,29.5517,29.5585,29.5314,29.5517,5300.0
2006-01-26 12:20:00,43.64,43.64,43.52,43.52,8500.0,29.5517,29.5517,29.4705,29.4705,8500.0
2006-01-26 12:25:00,43.55,43.59,43.54,43.54,6600.0,29.4908,29.5179,29.484,29.484,6600.0
2006-01-26 12:30:00,43.53,43.55,43.46,43.55,8900.0,29.4772,29.4908,29.4298,29.4908,8900.0
2006-01-26 12:35:00,43.54,43.6,43.53,43.58,6400.0,29.484,29.5246,29.4772,29.5111,6400.0
2006-01-26 12:40:00,43.6,43.61,43.51,43.55,8400.0,29.5246,29.5314,29.4637,29.4908,8400.0
2006-01-26 12:45:00,43.55,43.55,43.46,43.48,4500.0,29.4908,29.4908,29.4298,29.4434,4500.0
2006-01-26 12:50:00,43.51,43.56,43.45,43.54,6000.0,29.4637,29.4975,29.4231,29.484,6000.0
2006-01-26 12:55:00,43.54,43.54,43.51,43.51,10500.0,29.484,29.484,29.4637,29.4637,10500.0
2006-01-26 13:00:00,43.52,43.55,43.49,43.49,8700.0,29.4705,29.4908,29.4501,29.4501,8700.0
2006-01-26 13:05:00,43.47,43.47,43.3,43.3,17300.0,29.4366,29.4366,29.3215,29.3215,17300.0
2006-01-26 13:10:00,43.28,43.28,43.08,43.11,11200.0,29.3079,29.3079,29.1725,29.1928,11200.0
2006-01-26 13:15:00,43.1,43.1,43.01,43.07,6700.0,29.186,29.186,29.1251,29.1657,6700.0
2006-01-26 13:20:00,43.07,43.1,43.07,43.1,12600.0,29.1657,29.186,29.1657,29.186,12600.0
2006-01-26 13:25:00,43.1,43.12,43.09,43.11,23400.0,29.186,29.1996,29.1793,29.1928,23400.0
2006-01-26 13:30:00,43.09,43.15,43.09,43.12,16200.0,29.1793,29.2199,29.1793,29.1996,16200.0
2006-01-26 13:35:00,43.13,43.14,43.09,43.09,9800.0,29.2064,29.2131,29.1793,29.1793,9800.0
2006-01-26 13:40:00,43.11,43.15,43.1,43.15,4000.0,29.1928,29.2199,29.186,29.2199,4000.0
2006-01-26 13:45:00,43.16,43.29,43.16,43.27,8000.0,29.2267,29.3147,29.2267,29.3012,8000.0
2006-01-26 13:50:00,43.28,43.39,43.28,43.39,12800.0,29.3079,29.3824,29.3079,29.3824,12800.0
2006-01-26 13:55:00,43.4,43.48,43.36,43.36,25400.0,29.3892,29.4434,29.3621,29.3621,25400.0
2006-01-26 14:00:00,43.35,43.4,43.31,43.31,12300.0,29.3553,29.3892,29.3283,29.3283,12300.0
2006-01-26 14:05:00,43.31,43.4,43.26,43.36,7600.0,29.3283,29.3892,29.2944,29.3621,7600.0
2006-01-26 14:10:00,43.34,43.39,43.33,43.35,6200.0,29.3486,29.3824,29.3418,29.3553,6200.0
2006-01-26 14:15:00,43.33,43.35,43.32,43.35,10300.0,29.3418,29.3553,29.335,29.3553,10300.0
2006-01-26 14:20:00,43.35,43.37,43.34,43.36,12800.0,29.3553,29.3689,29.3486,29.3621,12800.0
2006-01-26 14:25:00,43.35,43.52,43.35,43.48,27000.0,29.3553,29.4705,29.3553,29.4434,27000.0
2006-01-26 14:30:00,43.5,43.64,43.49,43.64,14300.0,29.4569,29.5517,29.4501,29.5517,14300.0
2006-01-26 14:35:00,43.65,43.67,43.59,43.63,7500.0,29.5585,29.572,29.5179,29.5449,7500.0
2006-01-26 14:40:00,43.65,43.68,43.62,43.67,11400.0,29.5585,29.5788,29.5382,29.572,11400.0
2006-01-26 14:45:00,43.67,43.68,43.48,43.5,16500.0,29.572,29.5788,29.4434,29.4569,16500.0
2006-01-26 14:50:00,43.48,43.58,43.48,43.58,11600.0,29.4434,29.5111,29.4434,29.5111,11600.0
2006-01-26 14:55:00,43.58,43.74,43.57,43.73,15000.0,29.5111,29.6194,29.5043,29.6127,15000.0
2006-01-26 15:00:00,43.73,43.8,43.72,43.73,43400.0,29.6127,29.6601,29.6059,29.6127,43400.0
2006-01-26 15:05:00,43.72,43.72,43.63,43.69,34200.0,29.6059,29.6059,29.5449,29.5856,34200.0
2006-01-26 15:10:00,43.69,43.69,43.68,43.69,12800.0,29.5856,29.5856,29.5788,29.5856,12800.0
2006-01-26 15:15:00,43.68,43.69,43.68,43.69,9900.0,29.5788,29.5856,29.5788,29.5856,9900.0
2006-01-26 15:20:00,43.69,43.69,43.62,43.63,18200.0,29.5856,29.5856,29.5382,29.5449,18200.0
2006-01-26 15:25:00,43.62,43.67,43.59,43.63,75200.0,29.5382,29.572,29.5179,29.5449,75200.0
2006-01-26 15:30:00,43.64,43.68,43.63,43.63,36400.0,29.5517,29.5788,29.5449,29.5449,36400.0
2006-01-26 15:35:00,43.62,43.69,43.59,43.68,11300.0,29.5382,29.5856,29.5179,29.5788,11300.0
2006-01-26 15:40:00,43.69,43.7,43.67,43.68,16900.0,29.5856,29.5923,29.572,29.5788,16900.0
2006-01-26 15:45:00,43.68,43.68,43.64,43.66,35800.0,29.5788,29.5788,29.5517,29.5653,35800.0
2006-01-26 15:50:00,43.66,43.66,43.35,43.5,20000.0,29.5653,29.5653,29.3553,29.4569,20000.0
2006-01-26 15:55:00,43.5,43.5,43.3,43.3,57000.0,29.4569,29.4569,29.3215,29.3215,57000.0
2006-01-27 09:30:00,42.88,42.88,42.82,42.82,42600.0,29.0371,29.0371,28.9964,28.9964,42600.0
2006-01-27 09:35:00,42.83,42.83,42.51,42.72,54400.0,29.0032,29.0032,28.7865,28.9287,54400.0
2006-01-27 09:40:00,42.72,42.72,42.41,42.42,32800.0,28.9287,28.9287,28.7188,28.7256,32800.0
2006-01-27 09:45:00,42.25,42.26,41.76,41.76,121100.0,28.6104,28.6172,28.2786,28.2786,121100.0
2006-01-27 09:50:00,41.96,42.2,41.89,42.2,66500.0,28.4141,28.5766,28.3667,28.5766,66500.0
2006-01-27 09:55:00,42.1,42.3,42.1,42.19,57100.0,28.5089,28.6443,28.5089,28.5698,57100.0
2006-01-27 10:00:00,42.19,42.19,42.1,42.19,30900.0,28.5698,28.5698,28.5089,28.5698,30900.0
2006-01-27 10:05:00,42.2,42.51,42.2,42.51,25200.0,28.5766,28.7865,28.5766,28.7865,25200.0
2006-01-27 10:10:00,42.6,42.77,42.58,42.76,9900.0,28.8475,28.9626,28.8339,28.9558,9900.0
2006-01-27 10:15:00,42.76,43.0,42.76,43.0,37900.0,28.9558,29.1183,28.9558,29.1183,37900.0
2006-01-27 10:20:00,43.0,43.28,43.0,43.23,61200.0,29.1183,29.3079,29.1183,29.2741,61200.0
2006-01-27 10:25:00,43.22,43.26,43.14,43.22,18600.0,29.2673,29.2944,29.2131,29.2673,18600.0
2006-01-27 10:30:00,43.2,43.55,43.2,43.55,21700.0,29.2538,29.4908,29.2538,29.4908,21700.0
2006-01-27 10:35:00,43.6,43.69,43.49,43.54,54100.0,29.5246,29.5856,29.4501,29.484,54100.0
2006-01-27 10:40:00,43.57,43.58,43.4,43.4,17700.0,29.5043,29.5111,29.3892,29.3892,17700.0
2006-01-27 10:45:00,43.4,43.4,43.27,43.36,19500.0,29.3892,29.3892,29.3012,29.3621,19500.0
2006-01-27 10:50:00,43.36,43.49,43.32,43.33,17800.0,29.3621,29.4501,29.335,29.3418,17800.0
2006-01-27 10:55:00,43.28,43.4,43.25,43.35,6000.0,29.3079,29.3892,29.2876,29.3553,6000.0
2006-01-27 11:00:00,43.36,43.36,43.29,43.29,9500.0,29.3621,29.3621,29.3147,29.3147,9500.0
2006-01-27 11:05:00,43.29,43.29,43.08,43.09,28300.0,29.3147,29.3147,29.1725,29.1793,28300.0
2006-01-27 11:10:00,43.09,43.17,43.0,43.02,31900.0,29.1793,29.2334,29.1183,29.1319,31900.0
2006-01-27 11:15:00,43.02,43.02,42.8,42.8,37300.0,29.1319,29.1319,28.9829,28.9829,37300.0
2006-01-27 11:20:00,42.75,42.8,42.65,42.75,35700.0,28.949,28.9829,28.8813,28.949,35700.0
2006-01-27 11:25:00,42.77,42.8,42.71,42.79,37700.0,28.9626,28.9829,28.9219,28.9761,37700.0
2006-01-27 11:30:00,42.8,42.83,42.78,42.8,66800.0,28.9829,29.0032,28.9693,28.9829,66800.0
2006-01-27 11:35:00,42.8,42.8,42.79,42.8,19600.0,28.9829,28.9829,28.9761,28.9829,19600.0
2006-01-27 11:40:00,42.79,42.8,42.75,42.76,14700.0,28.9761,28.9829,28.949,28.9558,14700.0
2006-01-27 11:45:00,42.78,42.94,42.76,42.81,55900.0,28.9693,29.0777,28.9558,28.9897,55900.0
2006-01-27 11:50:00,42.81,42.83,42.79,42.79,32300.0,28.9897,29.0032,28.9761,28.9761,32300.0
2006-01-27 11:55:00,42.8,42.89,42.79,42.82,57200.0,28.9829,29.0438,28.9761,28.9964,57200.0
2006-01-27 12:00:00,42.82,42.85,42.7,42.7,28400.0,28.9964,29.0168,28.9152,28.9152,28400.0
2006-01-27 12:05:00,42.7,42.75,42.67,42.68,24000.0,28.9152,28.949,28.8949,28.9016,24000.0
2006-01-27 12:10:00,42.69,42.7,42.62,42.63,33900.0,28.9084,28.9152,28.861,28.8678,33900.0
2006-01-27 12:15:00,42.63,42.71,42.63,42.68,22700.0,28.8678,28.9219,28.8678,28.9016,22700.0
2006-01-27 12:20:00,42.7,42.7,42.69,42.7,31400.0,28.9152,28.9152,28.9084,28.9152,31400.0
2006-01-27 12:25:00,42.7,42.7,42.65,42.69,22200.0,28.9152,28.9152,28.8813,28.9084,22200.0
2006-01-27 12:30:00,42.68,42.7,42.66,42.7,6500.0,28.9016,28.9152,28.8881,28.9152,6500.0
2006-01-27 12:35:00,42.67,42.7,42.66,42.66,8100.0,28.8949,28.9152,28.8881,28.8881,8100.0
2006-01-27 12:40:00,42.67,42.67,42.64,42.65,4600.0,28.8949,28.8949,28.8745,28.8813,4600.0
2006-01-27 12:45:00,42.65,42.65,42.61,42.62,6700.0,28.8813,28.8813,28.8542,28.861,6700.0
2006-01-27 12:50:00,42.64,42.64,42.5,42.57,22000.0,28.8745,28.8745,28.7797,28.8271,22000.0
2006-01-27 12:55:00,42.57,42.6,42.57,42.6,35200.0,28.8271,28.8475,28.8271,28.8475,35200.0
2006-01-27 13:00:00,42.6,42.6,42.56,42.57,18200.0,28.8475,28.8475,28.8204,28.8271,18200.0
2006-01-27 13:05:00,42.57,42.58,42.31,42.37,14200.0,28.8271,28.8339,28.6511,28.6917,14200.0
2006-01-27 13:10:00,42.38,42.38,42.27,42.31,12600.0,28.6985,28.6985,28.624,28.6511,12600.0
2006-01-27 13:15:00,42.31,42.32,42.13,42.22,13000.0,28.6511,28.6579,28.5292,28.5901,13000.0
2006-01-27 13:20:00,42.21,42.4,42.21,42.35,23200.0,28.5834,28.712,28.5834,28.6782,23200.0
2006-01-27 13:25:00,42.36,42.38,42.3,42.31,7300.0,28.6849,28.6985,28.6443,28.6511,7300.0
2006-01-27 13:30:00,42.32,42.52,42.32,42.52,8700.0,28.6579,28.7933,28.6579,28.7933,8700.0
2006-01-27 13:35:00,42.51,42.53,42.5,42.5,15500.0,28.7865,28.8001,28.7797,28.7797,15500.0
2006-01-27 13:40:00,42.53,42.63,42.52,42.63,14600.0,28.8001,28.8678,28.7933,28.8678,14600.0
2006-01-27 13:45:00,42.63,42.7,42.56,42.56,23500.0,28.8678,28.9152,28.8204,28.8204,23500.0
2006-01-27 13:50:00,42.6,42.62,42.6,42.61,5100.0,28.8475,28.861,28.8475,28.8542,5100.0
2006-01-27 13:55:00,42.65,42.83,42.65,42.83,59100.0,28.8813,29.0032,28.8813,29.0032,59100.0
2006-01-27 14:00:00,42.83,42.91,42.83,42.87,12800.0,29.0032,29.0574,29.0032,29.0303,12800.0
2006-01-27 14:05:00,42.88,42.88,42.7,42.72,36500.0,29.0371,29.0371,28.9152,28.9287,36500.0
2006-01-27 14:10:00,42.76,42.9,42.76,42.84,13600.0,28.9558,29.0506,28.9558,29.01,13600.0
2006-01-27 14:15:00,42.85,42.89,42.79,42.79,20500.0,29.0168,29.0438,28.9761,28.9761,20500.0
2006-01-27 14:20:00,42.79,42.89,42.7,42.79,11300.0,28.9761,29.0438,28.9152,28.9761,11300.0
2006-01-27 14:25:00,42.74,42.74,42.66,42.66,9200.0,28.9423,28.9423,28.8881,28.8881,9200.0
2006-01-27 14:30:00,42.67,42.7,42.67,42.7,25500.0,28.8949,28.9152,28.8949,28.9152,25500.0
2006-01-27 14:35:00,42.68,42.68,42.58,42.58,7600.0,28.9016,28.9016,28.8339,28.8339,7600.0
2006-01-27 14:40:00,42.59,42.7,42.59,42.68,15500.0,28.8407,28.9152,28.8407,28.9016,15500.0
2006-01-27 14:45:00,42.68,42.68,42.66,42.67,11500.0,28.9016,28.9016,28.8881,28.8949,11500.0
2006-01-27 14:50:00,42.67,42.67,42.65,42.66,16600.0,28.8949,28.8949,28.8813,28.8881,16600.0
2006-01-27 14:55:00,42.66,42.7,42.65,42.7,17600.0,28.8881,28.9152,28.8813,28.9152,17600.0
2006-01-27 15:00:00,42.7,42.7,42.64,42.69,93200.0,28.9152,28.9152,28.8745,28.9084,93200.0
2006-01-27 15:05:00,42.69,42.97,42.69,42.97,22400.0,28.9084,29.098,28.9084,29.098,22400.0
2006-01-27 15:10:00,42.97,43.04,42.96,42.96,16600.0,29.098,29.1454,29.0912,29.0912,16600.0
2006-01-27 15:15:00,42.96,42.97,42.87,42.89,19600.0,29.0912,29.098,29.0303,29.0438,19600.0
2006-01-27 15:20:00,42.89,42.92,42.86,42.92,24400.0,29.0438,29.0642,29.0235,29.0642,24400.0
2006-01-27 15:25:00,42.92,42.92,42.8,42.8,18800.0,29.0642,29.0642,28.9829,28.9829,18800.0
2006-01-27 15:30:00,42.81,42.9,42.8,42.9,15700.0,28.9897,29.0506,28.9829,29.0506,15700.0
2006-01-27 15:35:00,42.9,42.95,42.84,42.84,51200.0,29.0506,29.0845,29.01,29.01,51200.0
2006-01-27 15:40:00,42.85,42.85,42.58,42.58,30200.0,29.0168,29.0168,28.8339,28.8339,30200.0
2006-01-27 15:45:00,42.58,42.58,42.39,42.44,23000.0,28.8339,28.8339,28.7053,28.7391,23000.0
2006-01-27 15:50:00,42.47,42.47,42.37,42.41,41500.0,28.7594,28.7594,28.6917,28.7188,41500.0
2006-01-27 15:55:00,42.41,42.41,42.36,42.4,60700.0,28.7188,28.7188,28.6849,28.712,60700.0
2006-01-30 09:30:00,42.4,42.43,42.25,42.26,21500.0,28.712,28.7323,28.6104,28.6172,21500.0
2006-01-30 09:35:00,42.26,42.4,42.26,42.4,10800.0,28.6172,28.712,28.6172,28.712,10800.0
2006-01-30 09:40:00,42.4,42.45,42.34,42.34,46900.0,28.712,28.7459,28.6714,28.6714,46900.0
2006-01-30 09:45:00,42.3,42.31,42.26,42.26,7700.0,28.6443,28.6511,28.6172,28.6172,7700.0
2006-01-30 09:50:00,42.26,42.3,42.26,42.26,68200.0,28.6172,28.6443,28.6172,28.6172,68200.0
2006-01-30 09:55:00,42.27,42.3,42.25,42.3,37700.0,28.624,28.6443,28.6104,28.6443,37700.0
2006-01-30 10:00:00,42.3,42.3,42.24,42.24,15400.0,28.6443,28.6443,28.6037,28.6037,15400.0
2006-01-30 10:05:00,42.25,42.25,42.21,42.25,81600.0,28.6104,28.6104,28.5834,28.6104,81600.0
2006-01-30 10:10:00,42.25,42.25,42.21,42.25,31400.0,28.6104,28.6104,28.5834,28.6104,31400.0
2006-01-30 10:15:00,42.25,42.25,42.21,42.22,8000.0,28.6104,28.6104,28.5834,28.5901,8000.0
2006-01-30 10:20:00,42.22,42.23,42.21,42.23,35300.0,28.5901,28.5969,28.5834,28.5969,35300.0
2006-01-30 10:25:00,42.23,42.24,42.2,42.2,8600.0,28.5969,28.6037,28.5766,28.5766,8600.0
2006-01-30 10:30:00,42.22,42.22,42.15,42.17,86600.0,28.5901,28.5901,28.5427,28.5563,86600.0
2006-01-30 10:35:00,42.18,42.24,42.18,42.24,38900.0,28.563,28.6037,28.563,28.6037,38900.0
2006-01-30 10:40:00,42.23,42.24,42.2,42.24,14600.0,28.5969,28.6037,28.5766,28.6037,14600.0
2006-01-30 10:45:00,42.24,42.25,42.22,42.24,5900.0,28.6037,28.6104,28.5901,28.6037,5900.0
2006-01-30 10:50:00,42.23,42.23,42.22,42.23,6700.0,28.5969,28.5969,28.5901,28.5969,6700.0
2006-01-30 10:55:00,42.23,42.23,42.22,42.23,3000.0,28.5969,28.5969,28.5901,28.5969,3000.0
2006-01-30 11:00:00,42.21,42.21,42.17,42.17,3500.0,28.5834,28.5834,28.5563,28.5563,3500.0
2006-01-30 11:05:00,42.17,42.17,42.13,42.15,27800.0,28.5563,28.5563,28.5292,28.5427,27800.0
2006-01-30 11:10:00,42.14,42.14,42.11,42.12,33100.0,28.536,28.536,28.5156,28.5224,33100.0
2006-01-30 11:15:00,42.13,42.15,42.13,42.15,10100.0,28.5292,28.5427,28.5292,28.5427,10100.0
2006-01-30 11:20:00,42.15,42.15,42.1,42.11,18100.0,28.5427,28.5427,28.5089,28.5156,18100.0
2006-01-30 11:25:00,42.11,42.15,42.08,42.08,82700.0,28.5156,28.5427,28.4953,28.4953,82700.0
2006-01-30 11:30:00,42.07,42.08,42.06,42.07,2100.0,28.4886,28.4953,28.4818,28.4886,2100.0
2006-01-30 11:35:00,42.06,42.08,42.02,42.03,11800.0,28.4818,28.4953,28.4547,28.4615,11800.0
2006-01-30 11:40:00,42.01,42.04,42.01,42.02,29600.0,28.4479,28.4682,28.4479,28.4547,29600.0
2006-01-30 11:45:00,42.02,42.04,42.01,42.02,21800.0,28.4547,28.4682,28.4479,28.4547,21800.0
2006-01-30 11:50:00,42.01,42.02,41.97,41.97,49400.0,28.4479,28.4547,28.4208,28.4208,49400.0
2006-01-30 11:55:00,41.97,41.97,41.81,41.84,16300.0,28.4208,28.4208,28.3125,28.3328,16300.0
2006-01-30 12:00:00,41.82,41.83,41.8,41.82,7400.0,28.3193,28.326,28.3057,28.3193,7400.0
2006-01-30 12:05:00,41.81,41.83,41.79,41.83,9000.0,28.3125,28.326,28.299,28.326,9000.0
2006-01-30 12:10:00,41.8,41.8,41.72,41.73,14900.0,28.3057,28.3057,28.2515,28.2583,14900.0
2006-01-30 12:15:00,41.73,41.73,41.7,41.71,10200.0,28.2583,28.2583,28.238,28.2448,10200.0
2006-01-30 12:20:00,41.71,41.87,41.71,41.87,13000.0,28.2448,28.3531,28.2448,28.3531,13000.0
2006-01-30 12:25:00,41.87,41.95,41.87,41.92,13200.0,28.3531,28.4073,28.3531,28.387,13200.0
2006-01-30 12:30:00,41.91,41.93,41.87,41.91,38700.0,28.3802,28.3938,28.3531,28.3802,38700.0
2006-01-30 12:35:00,41.9,42.05,41.9,42.05,17300.0,28.3734,28.475,28.3734,28.475,17300.0
2006-01-30 12:40:00,42.03,42.05,41.99,42.05,6800.0,28.4615,28.475,28.4344,28.475,6800.0
2006-01-30 12:45:00,42.03,42.05,42.0,42.04,7700.0,28.4615,28.475,28.4412,28.4682,7700.0
2006-01-30 12:50:00,42.08,42.09,42.0,42.0,51100.0,28.4953,28.5021,28.4412,28.4412,51100.0
2006-01-30 12:55:00,42.0,42.01,41.96,41.97,61700.0,28.4412,28.4479,28.4141,28.4208,61700.0
2006-01-30 13:00:00,41.97,41.97,41.96,41.97,6300.0,28.4208,28.4208,28.4141,28.4208,6300.0
2006-01-30 13:05:00,41.97,41.97,41.8,41.8,53700.0,28.4208,28.4208,28.3057,28.3057,53700.0
2006-01-30 13:10:00,41.82,41.82,41.73,41.73,44300.0,28.3193,28.3193,28.2583,28.2583,44300.0
2006-01-30 13:15:00,41.73,41.74,41.7,41.72,39400.0,28.2583,28.2651,28.238,28.2515,39400.0
2006-01-30 13:20:00,41.71,41.74,41.71,41.74,8800.0,28.2448,28.2651,28.2448,28.2651,8800.0
2006-01-30 13:25:00,41.75,41.78,41.74,41.75,32300.0,28.2719,28.2922,28.2651,28.2719,32300.0
2006-01-30 13:30:00,41.75,41.81,41.75,41.81,8400.0,28.2719,28.3125,28.2719,28.3125,8400.0
2006-01-30 13:35:00,41.78,41.78,41.74,41.74,3200.0,28.2922,28.2922,28.2651,28.2651,3200.0
2006-01-30 13:40:00,41.75,41.75,41.7,41.71,4100.0,28.2719,28.2719,28.238,28.2448,4100.0
2006-01-30 13:45:00,41.72,41.72,41.7,41.7,10800.0,28.2515,28.2515,28.238,28.238,10800.0
2006-01-30 13:50:00,41.7,41.73,41.64,41.72,79800.0,28.238,28.2583,28.1974,28.2515,79800.0
2006-01-30 13:55:00,41.72,41.78,41.72,41.77,4600.0,28.2515,28.2922,28.2515,28.2854,4600.0
2006-01-30 14:00:00,41.75,41.76,41.63,41.65,59600.0,28.2719,28.2786,28.1906,28.2041,59600.0
2006-01-30 14:05:00,41.65,41.67,41.56,41.58,24900.0,28.2041,28.2177,28.1432,28.1567,24900.0
2006-01-30 14:10:00,41.57,41.6,41.57,41.57,13300.0,28.15,28.1703,28.15,28.15,13300.0
2006-01-30 14:15:00,41.58,41.58,41.52,41.52,9100.0,28.1567,28.1567,28.1161,28.1161,9100.0
2006-01-30 14:20:00,41.53,41.53,41.52,41.52,17900.0,28.1229,28.1229,28.1161,28.1161,17900.0
2006-01-30 14:25:00,41.52,41.55,41.52,41.52,64100.0,28.1161,28.1364,28.1161,28.1161,64100.0
2006-01-30 14:30:00,41.53,41.6,41.53,41.6,67100.0,28.1229,28.1703,28.1229,28.1703,67100.0
2006-01-30 14:35:00,41.6,41.65,41.6,41.63,5400.0,28.1703,28.2041,28.1703,28.1906,5400.0
2006-01-30 14:40:00,41.62,41.72,41.62,41.72,9000.0,28.1838,28.2515,28.1838,28.2515,9000.0
2006-01-30 14:45:00,41.72,41.75,41.69,41.74,11500.0,28.2515,28.2719,28.2312,28.2651,11500.0
2006-01-30 14:50:00,41.75,41.8,41.73,41.77,8600.0,28.2719,28.3057,28.2583,28.2854,8600.0
2006-01-30 14:55:00,41.8,41.81,41.75,41.75,3600.0,28.3057,28.3125,28.2719,28.2719,3600.0
2006-01-30 15:00:00,41.73,41.75,41.66,41.66,15500.0,28.2583,28.2719,28.2109,28.2109,15500.0
2006-01-30 15:05:00,41.67,41.67,41.64,41.64,5300.0,28.2177,28.2177,28.1974,28.1974,5300.0
2006-01-30 15:10:00,41.65,41.68,41.64,41.64,13500.0,28.2041,28.2245,28.1974,28.1974,13500.0
2006-01-30 15:15:00,41.65,41.65,41.62,41.63,6800.0,28.2041,28.2041,28.1838,28.1906,6800.0
2006-01-30 15:20:00,41.63,41.63,41.58,41.58,16900.0,28.1906,28.1906,28.1567,28.1567,16900.0
2006-01-30 15:25:00,41.58,41.59,41.56,41.57,8200.0,28.1567,28.1635,28.1432,28.15,8200.0
2006-01-30 15:30:00,41.58,41.61,41.57,41.6,12400.0,28.1567,28.1771,28.15,28.1703,12400.0
2006-01-30 15:35:00,41.61,41.61,41.58,41.59,11000.0,28.1771,28.1771,28.1567,28.1635,11000.0
2006-01-30 15:40:00,41.59,41.62,41.55,41.55,50300.0,28.1635,28.1838,28.1364,28.1364,50300.0
2006-01-30 15:45:00,41.56,41.57,41.51,41.54,21700.0,28.1432,28.15,28.1093,28.1297,21700.0
2006-01-30 15:50:00,41.55,41.68,41.55,41.66,20200.0,28.1364,28.2245,28.1364,28.2109,20200.0
2006-01-30 15:55:00,41.66,41.66,41.5,41.6,65400.0,28.2109,28.2109,28.1026,28.1703,65400.0
2006-01-31 09:30:00,41.4,41.45,41.35,41.35,34600.0,28.1106,28.1446,28.0767,28.0767,34600.0
2006-01-31 09:35:00,41.32,41.36,41.3,41.32,24500.0,28.0563,28.0835,28.0427,28.0563,24500.0
2006-01-31 09:40:00,41.32,41.33,41.25,41.27,26100.0,28.0563,28.0631,28.0088,28.0224,26100.0
2006-01-31 09:45:00,41.25,41.27,41.17,41.17,27400.0,28.0088,28.0224,27.9545,27.9545,27400.0
2006-01-31 09:50:00,41.17,41.17,41.0,41.06,80600.0,27.9545,27.9545,27.839,27.8798,80600.0
2006-01-31 09:55:00,41.07,41.18,41.05,41.05,24700.0,27.8866,27.9613,27.873,27.873,24700.0
2006-01-31 10:00:00,41.04,41.08,40.94,41.02,39000.0,27.8662,27.8934,27.7983,27.8526,39000.0
2006-01-31 10:05:00,41.02,41.13,40.9,41.1,66000.0,27.8526,27.9273,27.7711,27.9069,66000.0
2006-01-31 10:10:00,41.02,41.11,41.02,41.08,10800.0,27.8526,27.9137,27.8526,27.8934,10800.0
2006-01-31 10:15:00,41.09,41.09,41.02,41.02,12000.0,27.9002,27.9002,27.8526,27.8526,12000.0
2006-01-31 10:20:00,41.01,41.02,40.99,41.0,16900.0,27.8458,27.8526,27.8323,27.839,16900.0
2006-01-31 10:25:00,41.0,41.06,40.99,40.99,25000.0,27.839,27.8798,27.8323,27.8323,25000.0
2006-01-31 10:30:00,40.98,40.98,40.92,40.92,6200.0,27.8255,27.8255,27.7847,27.7847,6200.0
2006-01-31 10:35:00,40.92,40.96,40.91,40.93,21700.0,27.7847,27.8119,27.7779,27.7915,21700.0
2006-01-31 10:40:00,40.93,40.96,40.83,40.84,39100.0,27.7915,27.8119,27.7236,27.7304,39100.0
2006-01-31 10:45:00,40.86,40.86,40.72,40.75,33500.0,27.744,27.744,27.6489,27.6693,33500.0
2006-01-31 10:50:00,40.75,40.88,40.74,40.87,33100.0,27.6693,27.7576,27.6625,27.7508,33100.0
2006-01-31 10:55:00,40.89,40.95,40.81,40.84,34900.0,27.7644,27.8051,27.71,27.7304,34900.0
2006-01-31 11:00:00,40.81,40.83,40.71,40.74,55500.0,27.71,27.7236,27.6421,27.6625,55500.0
2006-01-31 11:05:00,40.72,40.79,40.71,40.79,30500.0,27.6489,27.6965,27.6421,27.6965,30500.0
2006-01-31 11:10:00,40.8,40.81,40.78,40.8,34300.0,27.7032,27.71,27.6897,27.7032,34300.0
2006-01-31 11:15:00,40.81,40.81,40.6,40.77,46600.0,27.71,27.71,27.5674,27.6829,46600.0
2006-01-31 11:20:00,40.78,40.84,40.77,40.8,17000.0,27.6897,27.7304,27.6829,27.7032,17000.0
2006-01-31 11:25:00,40.82,40.92,40.78,40.92,25000.0,27.7168,27.7847,27.6897,27.7847,25000.0
2006-01-31 11:30:00,40.94,40.94,40.92,40.93,6700.0,27.7983,27.7983,27.7847,27.7915,6700.0
2006-01-31 11:35:00,40.93,40.95,40.79,40.9,24000.0,27.7915,27.8051,27.6965,27.7711,24000.0
2006-01-31 11:40:00,40.86,40.9,40.86,40.89,4700.0,27.744,27.7711,27.744,27.7644,4700.0
2006-01-31 11:45:00,40.88,40.88,40.83,40.84,12000.0,27.7576,27.7576,27.7236,27.7304,12000.0
2006-01-31 11:50:00,40.84,40.84,40.7,40.7,27200.0,27.7304,27.7304,27.6353,27.6353,27200.0
2006-01-31 11:55:00,40.72,40.73,40.65,40.73,36000.0,27.6489,27.6557,27.6014,27.6557,36000.0
2006-01-31 12:00:00,40.73,40.74,40.7,40.74,12000.0,27.6557,27.6625,27.6353,27.6625,12000.0
2006-01-31 12:05:00,40.72,40.75,40.71,40.75,77500.0,27.6489,27.6693,27.6421,27.6693,77500.0
2006-01-31 12:10:00,40.76,40.85,40.75,40.82,11300.0,27.6761,27.7372,27.6693,27.7168,11300.0
2006-01-31 12:15:00,40.81,40.85,40.8,40.83,14200.0,27.71,27.7372,27.7032,27.7236,14200.0
2006-01-31 12:20:00,40.83,40.94,40.83,40.94,34900.0,27.7236,27.7983,27.7236,27.7983,34900.0
2006-01-31 12:25:00,40.93,40.93,40.92,40.93,3000.0,27.7915,27.7915,27.7847,27.7915,3000.0
2006-01-31 12:30:00,40.93,40.94,40.91,40.94,4600.0,27.7915,27.7983,27.7779,27.7983,4600.0
2006-01-31 12:35:00,40.9,40.94,40.9,40.93,12700.0,27.7711,27.7983,27.7711,27.7915,12700.0
2006-01-31 12:40:00,40.93,40.94,40.9,40.91,19000.0,27.7915,27.7983,27.7711,27.7779,19000.0
2006-01-31 12:45:00,40.91,40.93,40.82,40.87,32500.0,27.7779,27.7915,27.7168,27.7508,32500.0
2006-01-31 12:50:00,40.88,40.92,40.88,40.9,10200.0,27.7576,27.7847,27.7576,27.7711,10200.0
2006-01-31 12:55:00,40.91,40.91,40.88,40.89,4600.0,27.7779,27.7779,27.7576,27.7644,4600.0
2006-01-31 13:00:00,40.89,40.92,40.89,40.92,13700.0,27.7644,27.7847,27.7644,27.7847,13700.0
2006-01-31 13:05:00,40.93,40.93,40.91,40.91,5600.0,27.7915,27.7915,27.7779,27.7779,5600.0
2006-01-31 13:10:00,40.92,40.92,40.91,40.92,5100.0,27.7847,27.7847,27.7779,27.7847,5100.0
2006-01-31 13:15:00,40.92,40.92,40.82,40.84,25800.0,27.7847,27.7847,27.7168,27.7304,25800.0
2006-01-31 13:20:00,40.81,40.9,40.81,40.9,11600.0,27.71,27.7711,27.71,27.7711,11600.0
2006-01-31 13:25:00,40.9,40.9,40.86,40.89,6700.0,27.7711,27.7711,27.744,27.7644,6700.0
2006-01-31 13:30:00,40.88,40.88,40.86,40.87,4300.0,27.7576,27.7576,27.744,27.7508,4300.0
2006-01-31 13:35:00,40.86,40.88,40.79,40.86,25600.0,27.744,27.7576,27.6965,27.744,25600.0
2006-01-31 13:40:00,40.86,40.91,40.86,40.89,9700.0,27.744,27.7779,27.744,27.7644,9700.0
2006-01-31 13:45:00,40.88,40.88,40.82,40.84,13500.0,27.7576,27.7576,27.7168,27.7304,13500.0
2006-01-31 13:50:00,40.84,40.87,40.82,40.82,11000.0,27.7304,27.7508,27.7168,27.7168,11000.0
2006-01-31 13:55:00,40.83,40.85,40.81,40.84,10400.0,27.7236,27.7372,27.71,27.7304,10400.0
2006-01-31 14:00:00,40.84,40.86,40.84,40.84,8300.0,27.7304,27.744,27.7304,27.7304,8300.0
2006-01-31 14:05:00,40.85,40.85,40.75,40.8,28100.0,27.7372,27.7372,27.6693,27.7032,28100.0
2006-01-31 14:10:00,40.8,40.84,40.78,40.81,18800.0,27.7032,27.7304,27.6897,27.71,18800.0
2006-01-31 14:15:00,40.81,40.91,40.79,40.84,27000.0,27.71,27.7779,27.6965,27.7304,27000.0
2006-01-31 14:20:00,40.83,40.83,40.75,40.76,20500.0,27.7236,27.7236,27.6693,27.6761,20500.0
2006-01-31 14:25:00,40.76,40.85,40.75,40.82,17900.0,27.6761,27.7372,27.6693,27.7168,17900.0
2006-01-31 14:30:00,40.84,40.84,40.74,40.74,20800.0,27.7304,27.7304,27.6625,27.6625,20800.0
2006-01-31 14:35:00,40.74,40.85,40.69,40.81,21200.0,27.6625,27.7372,27.6286,27.71,21200.0
2006-01-31 14:40:00,40.8,40.81,40.75,40.76,22300.0,27.7032,27.71,27.6693,27.6761,22300.0
2006-01-31 14:45:00,40.76,40.84,40.76,40.82,21100.0,27.6761,27.7304,27.6761,27.7168,21100.0
2006-01-31 14:50:00,40.81,40.81,40.75,40.77,21700.0,27.71,27.71,27.6693,27.6829,21700.0
2006-01-31 14:55:00,40.76,40.81,40.75,40.77,21200.0,27.6761,27.71,27.6693,27.6829,21200.0
2006-01-31 15:00:00,40.76,40.92,40.75,40.83,48600.0,27.6761,27.7847,27.6693,27.7236,48600.0
2006-01-31 15:05:00,40.8,40.8,40.75,40.75,25500.0,27.7032,27.7032,27.6693,27.6693,25500.0
2006-01-31 15:10:00,40.75,40.8,40.72,40.8,24300.0,27.6693,27.7032,27.6489,27.7032,24300.0
2006-01-31 15:15:00,40.77,40.79,40.74,40.77,97800.0,27.6829,27.6965,27.6625,27.6829,97800.0
2006-01-31 15:20:00,40.76,40.81,40.76,40.8,22400.0,27.6761,27.71,27.6761,27.7032,22400.0
2006-01-31 15:25:00,40.79,40.82,40.74,40.75,28600.0,27.6965,27.7168,27.6625,27.6693,28600.0
2006-01-31 15:30:00,40.75,40.84,40.75,40.81,44400.0,27.6693,27.7304,27.6693,27.71,44400.0
2006-01-31 15:35:00,40.81,40.83,40.7,40.7,35200.0,27.71,27.7236,27.6353,27.6353,35200.0
2006-01-31 15:40:00,40.7,40.73,40.65,40.66,33000.0,27.6353,27.6557,27.6014,27.6082,33000.0
2006-01-31 15:45:00,40.65,40.65,40.51,40.53,37500.0,27.6014,27.6014,27.5063,27.5199,37500.0
2006-01-31 15:50:00,40.51,40.65,40.51,40.65,44400.0,27.5063,27.6014,27.5063,27.6014,44400.0
2006-01-31 15:55:00,40.68,40.7,40.65,40.69,23100.0,27.6218,27.6353,27.6014,27.6286,23100.0
2006-02-01 09:30:00,40.74,40.78,40.7,40.75,61500.0,27.6625,27.6897,27.6353,27.6693,61500.0
2006-02-01 09:35:00,40.74,40.74,40.5,40.69,41900.0,27.6625,27.6625,27.4995,27.6286,41900.0
2006-02-01 09:40:00,40.69,40.7,40.5,40.51,28800.0,27.6286,27.6353,27.4995,27.5063,28800.0
2006-02-01 09:45:00,40.45,40.5,40.3,40.3,39900.0,27.4656,27.4995,27.3637,27.3637,39900.0
2006-02-01 09:50:00,40.31,40.51,40.3,40.5,15400.0,27.3705,27.5063,27.3637,27.4995,15400.0
2006-02-01 09:55:00,40.5,40.6,40.49,40.52,10200.0,27.4995,27.5674,27.4928,27.5131,10200.0
2006-02-01 10:00:00,40.51,40.54,40.48,40.5,15400.0,27.5063,27.5267,27.486,27.4995,15400.0
2006-02-01 10:05:00,40.5,40.62,40.5,40.59,8300.0,27.4995,27.581,27.4995,27.5607,8300.0
2006-02-01 10:10:00,40.59,40.68,40.58,40.58,16500.0,27.5607,27.6218,27.5539,27.5539,16500.0
2006-02-01 10:15:00,40.58,40.66,40.5,40.66,16000.0,27.5539,27.6082,27.4995,27.6082,16000.0
2006-02-01 10:20:00,40.6,40.74,40.6,40.72,14700.0,27.5674,27.6625,27.5674,27.6489,14700.0
2006-02-01 10:25:00,40.66,40.76,40.6,40.66,10400.0,27.6082,27.6761,27.5674,27.6082,10400.0
2006-02-01 10:30:00,40.63,40.79,40.63,40.79,8500.0,27.5878,27.6965,27.5878,27.6965,8500.0
2006-02-01 10:35:00,40.77,40.85,40.76,40.84,23300.0,27.6829,27.7372,27.6761,27.7304,23300.0
2006-02-01 10:40:00,40.85,40.95,40.83,40.95,13500.0,27.7372,27.8051,27.7236,27.8051,13500.0
2006-02-01 10:45:00,40.95,41.18,40.91,41.13,35100.0,27.8051,27.9613,27.7779,27.9273,35100.0
2006-02-01 10:50:00,41.09,41.14,40.89,40.99,19900.0,27.9002,27.9341,27.7644,27.8323,19900.0
2006-02-01 10:55:00,40.98,41.28,40.98,41.2,13100.0,27.8255,28.0292,27.8255,27.9748,13100.0
2006-02-01 11:00:00,41.2,41.21,41.1,41.11,7400.0,27.9748,27.9816,27.9069,27.9137,7400.0
2006-02-01 11:05:00,41.11,41.28,41.06,41.28,27700.0,27.9137,28.0292,27.8798,28.0292,27700.0
2006-02-01 11:10:00,41.24,41.32,41.22,41.23,15200.0,28.002,28.0563,27.9884,27.9952,15200.0
2006-02-01 11:15:00,41.23,41.23,41.16,41.17,10600.0,27.9952,27.9952,27.9477,27.9545,10600.0
2006-02-01 11:20:00,41.16,41.16,41.05,41.09,6500.0,27.9477,27.9477,27.873,27.9002,6500.0
2006-02-01 11:25:00,41.06,41.19,41.04,41.16,23200.0,27.8798,27.9681,27.8662,27.9477,23200.0
2006-02-01 11:30:00,41.17,41.18,41.05,41.1,16100.0,27.9545,27.9613,27.873,27.9069,16100.0
2006-02-01 11:35:00,41.08,41.13,41.04,41.04,13400.0,27.8934,27.9273,27.8662,27.8662,13400.0
2006-02-01 11:40:00,41.04,41.05,41.03,41.03,12700.0,27.8662,27.873,27.8594,27.8594,12700.0
2006-02-01 11:45:00,41.02,41.09,41.02,41.06,13800.0,27.8526,27.9002,27.8526,27.8798,13800.0
2006-02-01 11:50:00,41.06,41.23,41.06,41.2,43200.0,27.8798,27.9952,27.8798,27.9748,43200.0
2006-02-01 11:55:00,41.22,41.25,41.15,41.15,14800.0,27.9884,28.0088,27.9409,27.9409,14800.0
2006-02-01 12:00:00,41.12,41.2,41.11,41.2,9000.0,27.9205,27.9748,27.9137,27.9748,9000.0
2006-02-01 12:05:00,41.2,41.25,41.15,41.25,12200.0,27.9748,28.0088,27.9409,28.0088,12200.0
2006-02-01 12:10:00,41.21,41.23,41.16,41.16,8500.0,27.9816,27.9952,27.9477,27.9477,8500.0
2006-02-01 12:15:00,41.17,41.2,41.16,41.18,6500.0,27.9545,27.9748,27.9477,27.9613,6500.0
2006-02-01 12:20:00,41.18,41.19,41.15,41.16,4300.0,27.9613,27.9681,27.9409,27.9477,4300.0
2006-02-01 12:25:00,41.15,41.19,41.14,41.18,10900.0,27.9409,27.9681,27.9341,27.9613,10900.0
2006-02-01 12:30:00,41.17,41.22,41.15,41.17,4600.0,27.9545,27.9884,27.9409,27.9545,4600.0
2006-02-01 12:35:00,41.17,41.2,41.1,41.1,9400.0,27.9545,27.9748,27.9069,27.9069,9400.0
2006-02-01 12:40:00,41.1,41.17,41.05,41.17,16500.0,27.9069,27.9545,27.873,27.9545,16500.0
2006-02-01 12:45:00,41.17,41.28,41.17,41.28,6400.0,27.9545,28.0292,27.9545,28.0292,6400.0
2006-02-01 12:50:00,41.29,41.32,41.28,41.31,8700.0,28.036,28.0563,28.0292,28.0495,8700.0
2006-02-01 12:55:00,41.31,41.43,41.31,41.43,15900.0,28.0495,28.131,28.0495,28.131,15900.0
2006-02-01 13:00:00,41.39,41.4,41.28,41.28,21400.0,28.1039,28.1106,28.0292,28.0292,21400.0
2006-02-01 13:05:00,41.28,41.38,41.28,41.38,12400.0,28.0292,28.0971,28.0292,28.0971,12400.0
2006-02-01 13:10:00,41.34,41.38,41.26,41.26,12200.0,28.0699,28.0971,28.0156,28.0156,12200.0
2006-02-01 13:15:00,41.26,41.27,41.16,41.16,17400.0,28.0156,28.0224,27.9477,27.9477,17400.0
2006-02-01 13:20:00,41.17,41.28,41.16,41.28,21100.0,27.9545,28.0292,27.9477,28.0292,21100.0
2006-02-01 13:25:00,41.28,41.28,41.26,41.27,12400.0,28.0292,28.0292,28.0156,28.0224,12400.0
2006-02-01 13:30:00,41.26,41.26,41.21,41.23,20100.0,28.0156,28.0156,27.9816,27.9952,20100.0
2006-02-01 13:35:00,41.21,41.24,41.1,41.19,19100.0,27.9816,28.002,27.9069,27.9681,19100.0
2006-02-01 13:40:00,41.19,41.26,41.19,41.26,15500.0,27.9681,28.0156,27.9681,28.0156,15500.0
2006-02-01 13:45:00,41.25,41.27,41.15,41.15,7800.0,28.0088,28.0224,27.9409,27.9409,7800.0
2006-02-01 13:50:00,41.16,41.18,41.06,41.06,26400.0,27.9477,27.9613,27.8798,27.8798,26400.0
2006-02-01 13:55:00,41.1,41.16,41.06,41.13,7500.0,27.9069,27.9477,27.8798,27.9273,7500.0
2006-02-01 14:00:00,41.13,41.2,41.13,41.2,11100.0,27.9273,27.9748,27.9273,27.9748,11100.0
2006-02-01 14:05:00,41.22,41.33,41.17,41.33,24600.0,27.9884,28.0631,27.9545,28.0631,24600.0
2006-02-01 14:10:00,41.34,41.35,41.23,41.25,21400.0,28.0699,28.0767,27.9952,28.0088,21400.0
2006-02-01 14:15:00,41.25,41.3,41.19,41.24,17400.0,28.0088,28.0427,27.9681,28.002,17400.0
2006-02-01 14:20:00,41.24,41.27,41.21,41.27,11100.0,28.002,28.0224,27.9816,28.0224,11100.0
2006-02-01 14:25:00,41.26,41.28,41.21,41.28,19000.0,28.0156,28.0292,27.9816,28.0292,19000.0
2006-02-01 14:30:00,41.26,41.35,41.24,41.24,15500.0,28.0156,28.0767,28.002,28.002,15500.0
2006-02-01 14:35:00,41.24,41.34,41.24,41.32,8400.0,28.002,28.0699,28.002,28.0563,8400.0
2006-02-01 14:40:00,41.27,41.27,41.21,41.25,4100.0,28.0224,28.0224,27.9816,28.0088,4100.0
2006-02-01 14:45:00,41.25,41.31,41.23,41.25,13800.0,28.0088,28.0495,27.9952,28.0088,13800.0
2006-02-01 14:50:00,41.26,41.27,41.1,41.19,86200.0,28.0156,28.0224,27.9069,27.9681,86200.0
2006-02-01 14:55:00,41.19,43.12,41.15,43.12,13900.0,27.9681,29.2785,27.9409,29.2785,13900.0
2006-02-01 15:00:00,41.19,41.21,41.17,41.21,14100.0,27.9681,27.9816,27.9545,27.9816,14100.0
2006-02-01 15:05:00,41.21,41.24,41.2,41.22,8200.0,27.9816,28.002,27.9748,27.9884,8200.0
2006-02-01 15:10:00,41.22,41.24,41.2,41.2,14700.0,27.9884,28.002,27.9748,27.9748,14700.0
2006-02-01 15:15:00,41.23,41.23,41.15,41.16,21000.0,27.9952,27.9952,27.9409,27.9477,21000.0
2006-02-01 15:20:00,41.16,41.17,41.13,41.14,19600.0,27.9477,27.9545,27.9273,27.9341,19600.0
2006-02-01 15:25:00,41.14,41.21,41.14,41.16,13300.0,27.9341,27.9816,27.9341,27.9477,13300.0
2006-02-01 15:30:00,41.17,41.2,41.13,41.15,7600.0,27.9545,27.9748,27.9273,27.9409,7600.0
2006-02-01 15:35:00,41.16,41.18,41.14,41.18,6200.0,27.9477,27.9613,27.9341,27.9613,6200.0
2006-02-01 15:40:00,41.18,41.27,41.18,41.27,49200.0,27.9613,28.0224,27.9613,28.0224,49200.0
2006-02-01 15:45:00,41.23,41.28,41.22,41.22,24000.0,27.9952,28.0292,27.9884,27.9884,24000.0
2006-02-01 15:50:00,41.23,41.27,41.22,41.27,14300.0,27.9952,28.0224,27.9884,28.0224,14300.0
2006-02-01 15:55:00,41.26,41.27,41.25,41.25,14700.0,28.0156,28.0224,28.0088,28.0088,14700.0
2006-02-02 09:30:00,41.3,41.65,41.3,41.65,25900.0,28.0427,28.2804,28.0427,28.2804,25900.0
2006-02-02 09:35:00,41.65,41.65,41.58,41.58,17500.0,28.2804,28.2804,28.2329,28.2329,17500.0
2006-02-02 09:40:00,41.59,41.65,41.52,41.65,19900.0,28.2397,28.2804,28.1921,28.2804,19900.0
2006-02-02 09:45:00,41.64,41.78,41.63,41.76,17200.0,28.2736,28.3687,28.2668,28.3551,17200.0
2006-02-02 09:50:00,41.77,41.82,41.77,41.8,14400.0,28.3619,28.3958,28.3619,28.3822,14400.0
2006-02-02 09:55:00,41.8,41.85,41.75,41.84,13200.0,28.3822,28.4162,28.3483,28.4094,13200.0
2006-02-02 10:00:00,41.84,41.85,41.82,41.82,18800.0,28.4094,28.4162,28.3958,28.3958,18800.0
2006-02-02 10:05:00,41.82,41.85,41.78,41.84,42000.0,28.3958,28.4162,28.3687,28.4094,42000.0
2006-02-02 10:10:00,41.84,41.94,41.83,41.93,16100.0,28.4094,28.4773,28.4026,28.4705,16100.0
2006-02-02 10:15:00,41.92,42.0,41.9,41.99,51100.0,28.4637,28.518,28.4501,28.5113,51100.0
2006-02-02 10:20:00,41.99,42.07,41.98,42.05,20000.0,28.5113,28.5656,28.5045,28.552,20000.0
2006-02-02 10:25:00,42.05,42.1,41.95,41.97,19300.0,28.552,28.5859,28.4841,28.4977,19300.0
2006-02-02 10:30:00,41.97,41.98,41.94,41.94,6700.0,28.4977,28.5045,28.4773,28.4773,6700.0
2006-02-02 10:35:00,41.96,41.98,41.95,41.98,17400.0,28.4909,28.5045,28.4841,28.5045,17400.0
2006-02-02 10:40:00,42.0,42.05,41.99,42.0,18200.0,28.518,28.552,28.5113,28.518,18200.0
2006-02-02 10:45:00,41.99,42.02,41.98,42.0,15000.0,28.5113,28.5316,28.5045,28.518,15000.0
2006-02-02 10:50:00,42.0,42.07,41.99,42.06,18100.0,28.518,28.5656,28.5113,28.5588,18100.0
2006-02-02 10:55:00,42.06,42.09,42.05,42.06,14400.0,28.5588,28.5792,28.552,28.5588,14400.0
2006-02-02 11:00:00,42.06,42.06,41.96,42.02,12300.0,28.5588,28.5588,28.4909,28.5316,12300.0
2006-02-02 11:05:00,42.02,42.02,41.99,42.0,10900.0,28.5316,28.5316,28.5113,28.518,10900.0
2006-02-02 11:10:00,41.99,41.99,41.96,41.96,17300.0,28.5113,28.5113,28.4909,28.4909,17300.0
2006-02-02 11:15:00,41.95,41.96,41.91,41.96,13000.0,28.4841,28.4909,28.4569,28.4909,13000.0
2006-02-02 11:20:00,41.97,41.97,41.84,41.87,11300.0,28.4977,28.4977,28.4094,28.4298,11300.0
2006-02-02 11:25:00,41.88,41.88,41.55,41.55,13100.0,28.4366,28.4366,28.2125,28.2125,13100.0
2006-02-02 11:30:00,41.53,41.64,41.49,41.61,12000.0,28.1989,28.2736,28.1718,28.2532,12000.0
2006-02-02 11:35:00,41.63,41.71,41.61,41.71,10200.0,28.2668,28.3211,28.2532,28.3211,10200.0
2006-02-02 11:40:00,41.71,41.81,41.71,41.79,17300.0,28.3211,28.389,28.3211,28.3755,17300.0
2006-02-02 11:45:00,41.8,41.95,41.79,41.94,29000.0,28.3822,28.4841,28.3755,28.4773,29000.0
2006-02-02 11:50:00,41.95,41.96,41.92,41.95,13500.0,28.4841,28.4909,28.4637,28.4841,13500.0
2006-02-02 11:55:00,41.95,41.95,41.91,41.92,12900.0,28.4841,28.4841,28.4569,28.4637,12900.0
2006-02-02 12:00:00,41.92,41.99,41.91,41.99,10000.0,28.4637,28.5113,28.4569,28.5113,10000.0
2006-02-02 12:05:00,41.99,42.0,41.98,41.99,11000.0,28.5113,28.518,28.5045,28.5113,11000.0
2006-02-02 12:10:00,41.98,42.03,41.98,42.03,23900.0,28.5045,28.5384,28.5045,28.5384,23900.0
2006-02-02 12:15:00,42.04,42.05,42.02,42.03,12100.0,28.5452,28.552,28.5316,28.5384,12100.0
2006-02-02 12:20:00,42.04,42.06,42.04,42.06,13900.0,28.5452,28.5588,28.5452,28.5588,13900.0
2006-02-02 12:25:00,42.05,42.05,42.04,42.04,5200.0,28.552,28.552,28.5452,28.5452,5200.0
2006-02-02 12:30:00,42.05,42.1,42.04,42.1,26500.0,28.552,28.5859,28.5452,28.5859,26500.0
2006-02-02 12:35:00,42.1,42.15,42.09,42.14,18400.0,28.5859,28.6199,28.5792,28.6131,18400.0
2006-02-02 12:40:00,42.13,42.16,42.13,42.15,7300.0,28.6063,28.6267,28.6063,28.6199,7300.0
2006-02-02 12:45:00,42.15,42.23,42.15,42.21,11900.0,28.6199,28.6742,28.6199,28.6606,11900.0
2006-02-02 12:50:00,42.22,42.36,42.22,42.36,20900.0,28.6674,28.7625,28.6674,28.7625,20900.0
2006-02-02 12:55:00,42.36,42.37,42.33,42.33,35900.0,28.7625,28.7693,28.7421,28.7421,35900.0
2006-02-02 13:00:00,42.33,42.34,42.3,42.31,11400.0,28.7421,28.7489,28.7217,28.7285,11400.0
2006-02-02 13:05:00,42.31,42.34,42.31,42.33,6500.0,28.7285,28.7489,28.7285,28.7421,6500.0
2006-02-02 13:10:00,42.33,42.47,42.33,42.45,43400.0,28.7421,28.8372,28.7421,28.8236,43400.0
2006-02-02 13:15:00,42.43,42.46,42.42,42.44,5500.0,28.81,28.8304,28.8032,28.8168,5500.0
2006-02-02 13:20:00,42.44,42.58,42.43,42.58,8700.0,28.8168,28.9119,28.81,28.9119,8700.0
2006-02-02 13:25:00,42.58,42.65,42.5,42.5,21000.0,28.9119,28.9594,28.8575,28.8575,21000.0
2006-02-02 13:30:00,42.5,42.53,42.47,42.52,6800.0,28.8575,28.8779,28.8372,28.8711,6800.0
2006-02-02 13:35:00,42.53,42.69,42.53,42.67,17900.0,28.8779,28.9866,28.8779,28.973,17900.0
2006-02-02 13:40:00,42.68,42.69,42.52,42.52,16200.0,28.9798,28.9866,28.8711,28.8711,16200.0
2006-02-02 13:45:00,42.55,42.57,42.45,42.45,20900.0,28.8915,28.9051,28.8236,28.8236,20900.0
2006-02-02 13:50:00,42.48,42.49,42.43,42.45,16900.0,28.844,28.8508,28.81,28.8236,16900.0
2006-02-02 13:55:00,42.45,42.51,42.44,42.49,14700.0,28.8236,28.8643,28.8168,28.8508,14700.0
2006-02-02 14:00:00,42.5,42.5,42.46,42.47,7900.0,28.8575,28.8575,28.8304,28.8372,7900.0
2006-02-02 14:05:00,42.46,42.46,42.43,42.44,9300.0,28.8304,28.8304,28.81,28.8168,9300.0
2006-02-02 14:10:00,42.44,42.46,42.36,42.38,22700.0,28.8168,28.8304,28.7625,28.7761,22700.0
2006-02-02 14:15:00,42.38,42.39,42.36,42.38,8800.0,28.7761,28.7829,28.7625,28.7761,8800.0
2006-02-02 14:20:00,42.37,42.4,42.35,42.37,18400.0,28.7693,28.7896,28.7557,28.7693,18400.0
2006-02-02 14:25:00,42.4,42.4,42.26,42.26,21600.0,28.7896,28.7896,28.6946,28.6946,21600.0
2006-02-02 14:30:00,42.27,42.41,42.26,42.36,13600.0,28.7014,28.7964,28.6946,28.7625,13600.0
2006-02-02 14:35:00,42.37,42.4,42.33,42.4,7100.0,28.7693,28.7896,28.7421,28.7896,7100.0
2006-02-02 14:40:00,42.4,42.51,42.36,42.5,15700.0,28.7896,28.8643,28.7625,28.8575,15700.0
2006-02-02 14:45:00,42.5,42.5,42.27,42.28,51100.0,28.8575,28.8575,28.7014,28.7082,51100.0
2006-02-02 14:50:00,42.27,42.29,42.25,42.28,14700.0,28.7014,28.715,28.6878,28.7082,14700.0
2006-02-02 14:55:00,42.27,42.28,42.24,42.24,21600.0,28.7014,28.7082,28.681,28.681,21600.0
2006-02-02 15:00:00,42.24,42.29,42.24,42.27,18600.0,28.681,28.715,28.681,28.7014,18600.0
2006-02-02 15:05:00,42.28,42.32,42.26,42.27,17000.0,28.7082,28.7353,28.6946,28.7014,17000.0
2006-02-02 15:10:00,42.25,42.29,42.25,42.26,32300.0,28.6878,28.715,28.6878,28.6946,32300.0
2006-02-02 15:15:00,42.26,42.29,42.25,42.25,32900.0,28.6946,28.715,28.6878,28.6878,32900.0
2006-02-02 15:20:00,42.25,42.26,42.21,42.24,32700.0,28.6878,28.6946,28.6606,28.681,32700.0
2006-02-02 15:25:00,42.25,42.3,42.24,42.27,30500.0,28.6878,28.7217,28.681,28.7014,30500.0
2006-02-02 15:30:00,42.27,42.34,42.27,42.32,21100.0,28.7014,28.7489,28.7014,28.7353,21100.0
2006-02-02 15:35:00,42.32,42.44,42.32,42.42,21200.0,28.7353,28.8168,28.7353,28.8032,21200.0
2006-02-02 15:40:00,42.46,42.46,42.4,42.43,42400.0,28.8304,28.8304,28.7896,28.81,42400.0
2006-02-02 15:45:00,42.43,42.5,42.41,42.42,41800.0,28.81,28.8575,28.7964,28.8032,41800.0
2006-02-02 15:50:00,42.47,42.47,42.4,42.46,27100.0,28.8372,28.8372,28.7896,28.8304,27100.0
2006-02-02 15:55:00,42.44,42.52,42.44,42.52,41500.0,28.8168,28.8711,28.8168,28.8711,41500.0
2006-02-03 09:30:00,42.15,42.2,42.12,42.2,27700.0,28.6199,28.6538,28.5995,28.6538,27700.0
2006-02-03 09:35:00,42.2,42.29,42.16,42.23,5500.0,28.6538,28.715,28.6267,28.6742,5500.0
2006-02-03 09:40:00,42.21,42.35,42.21,42.35,6500.0,28.6606,28.7557,28.6606,28.7557,6500.0
2006-02-03 09:45:00,42.43,42.61,42.31,42.4,28400.0,28.81,28.9322,28.7285,28.7896,28400.0
2006-02-03 09:50:00,42.45,42.49,42.3,42.3,9500.0,28.8236,28.8508,28.7217,28.7217,9500.0
2006-02-03 09:55:00,42.34,42.37,42.3,42.3,6500.0,28.7489,28.7693,28.7217,28.7217,6500.0
2006-02-03 10:00:00,42.25,42.4,42.2,42.4,6400.0,28.6878,28.7896,28.6538,28.7896,6400.0
2006-02-03 10:05:00,42.42,42.42,42.21,42.23,7700.0,28.8032,28.8032,28.6606,28.6742,7700.0
2006-02-03 10:10:00,42.2,42.35,42.2,42.28,3400.0,28.6538,28.7557,28.6538,28.7082,3400.0
2006-02-03 10:15:00,42.28,42.44,42.27,42.44,5600.0,28.7082,28.8168,28.7014,28.8168,5600.0
2006-02-03 10:20:00,42.38,42.4,42.17,42.17,7100.0,28.7761,28.7896,28.6335,28.6335,7100.0
2006-02-03 10:25:00,42.14,42.14,41.8,41.8,14400.0,28.6131,28.6131,28.3822,28.3822,14400.0
2006-02-03 10:30:00,41.79,41.84,41.57,41.6,22700.0,28.3755,28.4094,28.2261,28.2464,22700.0
2006-02-03 10:35:00,41.6,41.82,41.58,41.75,14500.0,28.2464,28.3958,28.2329,28.3483,14500.0
2006-02-03 10:40:00,41.76,41.78,41.65,41.68,11600.0,28.3551,28.3687,28.2804,28.3008,11600.0
2006-02-03 10:45:00,41.71,41.98,41.71,41.92,16300.0,28.3211,28.5045,28.3211,28.4637,16300.0
2006-02-03 10:50:00,41.97,42.06,41.97,42.04,8100.0,28.4977,28.5588,28.4977,28.5452,8100.0
2006-02-03 10:55:00,42.07,42.29,42.02,42.22,33600.0,28.5656,28.715,28.5316,28.6674,33600.0
2006-02-03 11:00:00,42.22,42.22,42.11,42.12,8400.0,28.6674,28.6674,28.5927,28.5995,8400.0
2006-02-03 11:05:00,42.07,42.07,41.95,41.96,21900.0,28.5656,28.5656,28.4841,28.4909,21900.0
2006-02-03 11:10:00,41.97,42.09,41.97,42.01,9600.0,28.4977,28.5792,28.4977,28.5248,9600.0
2006-02-03 11:15:00,42.0,42.06,42.0,42.03,9100.0,28.518,28.5588,28.518,28.5384,9100.0
2006-02-03 11:20:00,42.01,42.03,42.0,42.01,11900.0,28.5248,28.5384,28.518,28.5248,11900.0
2006-02-03 11:25:00,42.01,42.01,41.98,41.98,14700.0,28.5248,28.5248,28.5045,28.5045,14700.0
2006-02-03 11:30:00,42.0,42.03,41.98,42.0,10700.0,28.518,28.5384,28.5045,28.518,10700.0
2006-02-03 11:35:00,42.03,42.18,42.03,42.18,10500.0,28.5384,28.6403,28.5384,28.6403,10500.0
2006-02-03 11:40:00,42.2,42.23,42.14,42.16,7200.0,28.6538,28.6742,28.6131,28.6267,7200.0
2006-02-03 11:45:00,42.11,42.27,42.11,42.27,13400.0,28.5927,28.7014,28.5927,28.7014,13400.0
2006-02-03 11:50:00,42.27,42.55,42.25,42.54,41600.0,28.7014,28.8915,28.6878,28.8847,41600.0
2006-02-03 11:55:00,42.54,42.55,42.5,42.5,54500.0,28.8847,28.8915,28.8575,28.8575,54500.0
2006-02-03 12:00:00,42.5,42.55,42.5,42.55,21500.0,28.8575,28.8915,28.8575,28.8915,21500.0
2006-02-03 12:05:00,42.54,42.54,42.48,42.52,42800.0,28.8847,28.8847,28.844,28.8711,42800.0
2006-02-03 12:10:00,42.52,42.54,42.49,42.52,637000.0,28.8711,28.8847,28.8508,28.8711,637000.0
2006-02-03 12:15:00,42.52,42.6,42.52,42.6,7300.0,28.8711,28.9254,28.8711,28.9254,7300.0
2006-02-03 12:20:00,42.6,42.75,42.6,42.75,16200.0,28.9254,29.0273,28.9254,29.0273,16200.0
2006-02-03 12:25:00,42.75,42.79,42.72,42.72,30400.0,29.0273,29.0545,29.0069,29.0069,30400.0
2006-02-03 12:30:00,42.72,42.87,42.7,42.87,21200.0,29.0069,29.1088,28.9933,29.1088,21200.0
2006-02-03 12:35:00,42.87,43.05,42.87,42.93,92000.0,29.1088,29.231,29.1088,29.1495,92000.0
2006-02-03 12:40:00,42.85,42.87,42.72,42.72,24700.0,29.0952,29.1088,29.0069,29.0069,24700.0
2006-02-03 12:45:00,42.72,42.72,42.63,42.67,10900.0,29.0069,29.0069,28.9458,28.973,10900.0
2006-02-03 12:50:00,42.63,42.66,42.63,42.65,1900.0,28.9458,28.9662,28.9458,28.9594,1900.0
2006-02-03 12:55:00,42.65,42.65,42.57,42.6,2700.0,28.9594,28.9594,28.9051,28.9254,2700.0
2006-02-03 13:00:00,42.57,42.61,42.57,42.61,5500.0,28.9051,28.9322,28.9051,28.9322,5500.0
2006-02-03 13:05:00,42.61,42.63,42.59,42.6,4800.0,28.9322,28.9458,28.9187,28.9254,4800.0
2006-02-03 13:10:00,42.6,42.6,42.55,42.56,6900.0,28.9254,28.9254,28.8915,28.8983,6900.0
2006-02-03 13:15:00,42.56,42.57,42.51,42.52,11900.0,28.8983,28.9051,28.8643,28.8711,11900.0
2006-02-03 13:20:00,42.52,42.52,42.43,42.49,34500.0,28.8711,28.8711,28.81,28.8508,34500.0
2006-02-03 13:25:00,42.48,42.5,42.45,42.5,11600.0,28.844,28.8575,28.8236,28.8575,11600.0
2006-02-03 13:30:00,42.47,42.5,42.45,42.5,14600.0,28.8372,28.8575,28.8236,28.8575,14600.0
2006-02-03 13:35:00,42.5,42.54,42.46,42.46,21200.0,28.8575,28.8847,28.8304,28.8304,21200.0
2006-02-03 13:40:00,42.49,42.54,42.49,42.51,25900.0,28.8508,28.8847,28.8508,28.8643,25900.0
2006-02-03 13:45:00,42.5,42.5,42.45,42.45,24400.0,28.8575,28.8575,28.8236,28.8236,24400.0
2006-02-03 13:50:00,42.45,42.49,42.45,42.47,1100.0,28.8236,28.8508,28.8236,28.8372,1100.0
2006-02-03 13:55:00,42.47,42.5,42.47,42.5,14400.0,28.8372,28.8575,28.8372,28.8575,14400.0
2006-02-03 14:00:00,42.49,42.6,42.49,42.59,5500.0,28.8508,28.9254,28.8508,28.9187,5500.0
2006-02-03 14:05:00,42.59,42.73,42.59,42.69,7300.0,28.9187,29.0137,28.9187,28.9866,7300.0
2006-02-03 14:10:00,42.69,42.69,42.52,42.52,9600.0,28.9866,28.9866,28.8711,28.8711,9600.0
2006-02-03 14:15:00,42.51,42.53,42.48,42.5,5800.0,28.8643,28.8779,28.844,28.8575,5800.0
2006-02-03 14:20:00,42.51,42.56,42.5,42.52,12500.0,28.8643,28.8983,28.8575,28.8711,12500.0
2006-02-03 14:25:00,42.54,42.55,42.51,42.55,4700.0,28.8847,28.8915,28.8643,28.8915,4700.0
2006-02-03 14:30:00,42.58,42.67,42.56,42.67,13700.0,28.9119,28.973,28.8983,28.973,13700.0
2006-02-03 14:35:00,42.61,42.67,42.58,42.6,9200.0,28.9322,28.973,28.9119,28.9254,9200.0
2006-02-03 14:40:00,42.65,42.79,42.6,42.74,16700.0,28.9594,29.0545,28.9254,29.0205,16700.0
2006-02-03 14:45:00,42.74,42.75,42.68,42.69,12400.0,29.0205,29.0273,28.9798,28.9866,12400.0
2006-02-03 14:50:00,42.69,42.71,42.67,42.69,4500.0,28.9866,29.0001,28.973,28.9866,4500.0
2006-02-03 14:55:00,42.68,42.72,42.6,42.62,11300.0,28.9798,29.0069,28.9254,28.939,11300.0
2006-02-03 15:00:00,42.59,42.61,42.54,42.6,6700.0,28.9187,28.9322,28.8847,28.9254,6700.0
2006-02-03 15:05:00,42.57,42.74,42.57,42.74,10700.0,28.9051,29.0205,28.9051,29.0205,10700.0
2006-02-03 15:10:00,42.74,42.76,42.74,42.74,7000.0,29.0205,29.0341,29.0205,29.0205,7000.0
2006-02-03 15:15:00,42.74,42.76,42.72,42.76,13300.0,29.0205,29.0341,29.0069,29.0341,13300.0
2006-02-03 15:20:00,42.74,42.75,42.7,42.7,10200.0,29.0205,29.0273,28.9933,28.9933,10200.0
2006-02-03 15:25:00,42.71,42.71,42.7,42.71,10400.0,29.0001,29.0001,28.9933,29.0001,10400.0
2006-02-03 15:30:00,42.7,42.71,42.57,42.57,30000.0,28.9933,29.0001,28.9051,28.9051,30000.0
2006-02-03 15:35:00,42.55,42.6,42.51,42.52,18500.0,28.8915,28.9254,28.8643,28.8711,18500.0
2006-02-03 15:40:00,42.51,42.52,42.48,42.48,16900.0,28.8643,28.8711,28.844,28.844,16900.0
2006-02-03 15:45:00,42.48,42.63,42.47,42.61,26400.0,28.844,28.9458,28.8372,28.9322,26400.0
2006-02-03 15:50:00,42.61,42.73,42.61,42.71,79300.0,28.9322,29.0137,28.9322,29.0001,79300.0
2006-02-03 15:55:00,42.71,42.73,42.6,42.62,49800.0,29.0001,29.0137,28.9254,28.939,49800.0
2006-02-06 09:30:00,42.6,42.6,42.52,42.52,23200.0,28.9254,28.9254,28.8711,28.8711,23200.0
2006-02-06 09:35:00,42.52,42.69,42.52,42.63,10900.0,28.8711,28.9866,28.8711,28.9458,10900.0
2006-02-06 09:40:00,42.62,42.63,42.5,42.51,6700.0,28.939,28.9458,28.8575,28.8643,6700.0
2006-02-06 09:45:00,42.59,42.6,42.5,42.5,18200.0,28.9187,28.9254,28.8575,28.8575,18200.0
2006-02-06 09:50:00,42.51,42.67,42.5,42.67,11900.0,28.8643,28.973,28.8575,28.973,11900.0
2006-02-06 09:55:00,42.67,42.67,42.5,42.52,11500.0,28.973,28.973,28.8575,28.8711,11500.0
2006-02-06 10:00:00,42.53,42.8,42.53,42.8,15300.0,28.8779,29.0612,28.8779,29.0612,15300.0
2006-02-06 10:05:00,42.8,42.85,42.6,42.6,10400.0,29.0612,29.0952,28.9254,28.9254,10400.0
2006-02-06 10:10:00,42.58,42.63,42.53,42.63,7900.0,28.9119,28.9458,28.8779,28.9458,7900.0
2006-02-06 10:15:00,42.63,42.66,42.57,42.61,7800.0,28.9458,28.9662,28.9051,28.9322,7800.0
2006-02-06 10:20:00,42.62,42.75,42.62,42.74,13800.0,28.939,29.0273,28.939,29.0205,13800.0
2006-02-06 10:25:00,42.73,42.73,42.54,42.55,5500.0,29.0137,29.0137,28.8847,28.8915,5500.0
2006-02-06 10:30:00,42.55,42.72,42.55,42.64,13800.0,28.8915,29.0069,28.8915,28.9526,13800.0
2006-02-06 10:35:00,42.63,42.67,42.63,42.67,3900.0,28.9458,28.973,28.9458,28.973,3900.0
2006-02-06 10:40:00,42.67,42.67,42.59,42.59,7200.0,28.973,28.973,28.9187,28.9187,7200.0
2006-02-06 10:45:00,42.57,42.57,42.5,42.5,9500.0,28.9051,28.9051,28.8575,28.8575,9500.0
2006-02-06 10:50:00,42.5,42.51,42.4,42.4,5900.0,28.8575,28.8643,28.7896,28.7896,5900.0
2006-02-06 10:55:00,42.4,42.46,42.39,42.46,5400.0,28.7896,28.8304,28.7829,28.8304,5400.0
2006-02-06 11:00:00,42.46,42.67,42.46,42.67,36800.0,28.8304,28.973,28.8304,28.973,36800.0
2006-02-06 11:05:00,42.65,42.65,42.58,42.6,5300.0,28.9594,28.9594,28.9119,28.9254,5300.0
2006-02-06 11:10:00,42.58,42.67,42.56,42.66,44100.0,28.9119,28.973,28.8983,28.9662,44100.0
2006-02-06 11:15:00,42.66,42.7,42.59,42.65,8300.0,28.9662,28.9933,28.9187,28.9594,8300.0
2006-02-06 11:20:00,42.65,42.7,42.61,42.61,12000.0,28.9594,28.9933,28.9322,28.9322,12000.0
2006-02-06 11:25:00,42.64,42.66,42.61,42.63,5900.0,28.9526,28.9662,28.9322,28.9458,5900.0
2006-02-06 11:30:00,42.61,42.69,42.61,42.64,10500.0,28.9322,28.9866,28.9322,28.9526,10500.0
2006-02-06 11:35:00,42.65,42.73,42.65,42.72,12800.0,28.9594,29.0137,28.9594,29.0069,12800.0
2006-02-06 11:40:00,42.73,42.75,42.7,42.72,7000.0,29.0137,29.0273,28.9933,29.0069,7000.0
2006-02-06 11:45:00,42.73,42.79,42.71,42.72,10500.0,29.0137,29.0545,29.0001,29.0069,10500.0
2006-02-06 11:50:00,42.72,42.76,42.7,42.7,7500.0,29.0069,29.0341,28.9933,28.9933,7500.0
2006-02-06 11:55:00,42.67,42.68,42.6,42.6,7600.0,28.973,28.9798,28.9254,28.9254,7600.0
2006-02-06 12:00:00,42.64,42.68,42.64,42.68,4700.0,28.9526,28.9798,28.9526,28.9798,4700.0
2006-02-06 12:05:00,42.69,42.73,42.69,42.73,4400.0,28.9866,29.0137,28.9866,29.0137,4400.0
2006-02-06 12:10:00,42.7,42.74,42.67,42.74,6300.0,28.9933,29.0205,28.973,29.0205,6300.0
2006-02-06 12:15:00,42.71,42.71,42.64,42.65,6500.0,29.0001,29.0001,28.9526,28.9594,6500.0
2006-02-06 12:20:00,42.66,42.69,42.64,42.69,5200.0,28.9662,28.9866,28.9526,28.9866,5200.0
2006-02-06 12:25:00,42.69,42.69,42.6,42.6,7900.0,28.9866,28.9866,28.9254,28.9254,7900.0
2006-02-06 12:30:00,42.6,42.67,42.6,42.67,7500.0,28.9254,28.973,28.9254,28.973,7500.0
2006-02-06 12:35:00,42.69,42.76,42.68,42.72,6000.0,28.9866,29.0341,28.9798,29.0069,6000.0
2006-02-06 12:40:00,42.74,42.84,42.74,42.84,8300.0,29.0205,29.0884,29.0205,29.0884,8300.0
2006-02-06 12:45:00,42.84,42.84,42.82,42.83,2400.0,29.0884,29.0884,29.0748,29.0816,2400.0
2006-02-06 12:50:00,42.82,42.85,42.75,42.75,6600.0,29.0748,29.0952,29.0273,29.0273,6600.0
2006-02-06 12:55:00,42.76,42.76,42.74,42.74,2900.0,29.0341,29.0341,29.0205,29.0205,2900.0
2006-02-06 13:00:00,42.73,42.87,42.7,42.87,11900.0,29.0137,29.1088,28.9933,29.1088,11900.0
2006-02-06 13:05:00,42.87,42.9,42.86,42.86,6900.0,29.1088,29.1291,29.102,29.102,6900.0
2006-02-06 13:10:00,42.86,42.87,42.83,42.85,7800.0,29.102,29.1088,29.0816,29.0952,7800.0
2006-02-06 13:15:00,42.85,42.85,42.81,42.84,4500.0,29.0952,29.0952,29.068,29.0884,4500.0
2006-02-06 13:20:00,42.85,42.86,42.84,42.84,5900.0,29.0952,29.102,29.0884,29.0884,5900.0
2006-02-06 13:25:00,42.85,42.85,42.8,42.81,4900.0,29.0952,29.0952,29.0612,29.068,4900.0
2006-02-06 13:30:00,42.8,42.86,42.8,42.86,6500.0,29.0612,29.102,29.0612,29.102,6500.0
2006-02-06 13:35:00,42.88,42.92,42.76,42.76,10000.0,29.1156,29.1427,29.0341,29.0341,10000.0
2006-02-06 13:40:00,42.76,42.76,42.71,42.71,1100.0,29.0341,29.0341,29.0001,29.0001,1100.0
2006-02-06 13:45:00,42.71,42.76,42.68,42.74,10000.0,29.0001,29.0341,28.9798,29.0205,10000.0
2006-02-06 13:50:00,42.79,42.91,42.79,42.9,8500.0,29.0545,29.1359,29.0545,29.1291,8500.0
2006-02-06 13:55:00,42.9,42.95,42.89,42.95,3100.0,29.1291,29.1631,29.1224,29.1631,3100.0
2006-02-06 14:00:00,42.96,42.96,42.7,42.7,13000.0,29.1699,29.1699,28.9933,28.9933,13000.0
2006-02-06 14:05:00,42.69,42.91,42.68,42.89,6400.0,28.9866,29.1359,28.9798,29.1224,6400.0
2006-02-06 14:10:00,42.92,42.94,42.86,42.89,7100.0,29.1427,29.1563,29.102,29.1224,7100.0
2006-02-06 14:15:00,42.89,42.89,42.82,42.89,6200.0,29.1224,29.1224,29.0748,29.1224,6200.0
2006-02-06 14:20:00,42.89,42.94,42.86,42.89,10400.0,29.1224,29.1563,29.102,29.1224,10400.0
2006-02-06 14:25:00,42.89,42.89,42.86,42.88,2200.0,29.1224,29.1224,29.102,29.1156,2200.0
2006-02-06 14:30:00,42.88,42.99,42.88,42.98,10900.0,29.1156,29.1903,29.1156,29.1835,10900.0
2006-02-06 14:35:00,42.94,42.97,42.92,42.97,4100.0,29.1563,29.1767,29.1427,29.1767,4100.0
2006-02-06 14:40:00,42.97,42.97,42.89,42.9,7400.0,29.1767,29.1767,29.1224,29.1291,7400.0
2006-02-06 14:45:00,42.9,42.9,42.84,42.84,7800.0,29.1291,29.1291,29.0884,29.0884,7800.0
2006-02-06 14:50:00,42.85,42.85,42.81,42.82,8700.0,29.0952,29.0952,29.068,29.0748,8700.0
2006-02-06 14:55:00,42.82,42.93,42.82,42.93,11500.0,29.0748,29.1495,29.0748,29.1495,11500.0
2006-02-06 15:00:00,42.93,42.99,42.91,42.91,10300.0,29.1495,29.1903,29.1359,29.1359,10300.0
2006-02-06 15:05:00,42.91,43.0,42.9,43.0,5800.0,29.1359,29.197,29.1291,29.197,5800.0
2006-02-06 15:10:00,42.99,43.15,42.99,43.13,16000.0,29.1903,29.2989,29.1903,29.2853,16000.0
2006-02-06 15:15:00,43.15,43.15,42.97,42.97,13000.0,29.2989,29.2989,29.1767,29.1767,13000.0
2006-02-06 15:20:00,42.98,43.0,42.95,43.0,7000.0,29.1835,29.197,29.1631,29.197,7000.0
2006-02-06 15:25:00,43.0,43.21,43.0,43.2,20900.0,29.197,29.3396,29.197,29.3328,20900.0
2006-02-06 15:30:00,43.2,43.21,43.13,43.13,11500.0,29.3328,29.3396,29.2853,29.2853,11500.0
2006-02-06 15:35:00,43.14,43.16,43.11,43.12,9600.0,29.2921,29.3057,29.2717,29.2785,9600.0
2006-02-06 15:40:00,43.11,43.25,43.1,43.25,18700.0,29.2717,29.3668,29.2649,29.3668,18700.0
2006-02-06 15:45:00,43.25,43.45,43.25,43.42,20800.0,29.3668,29.5026,29.3668,29.4822,20800.0
2006-02-06 15:50:00,43.42,43.43,43.28,43.28,14400.0,29.4822,29.489,29.3872,29.3872,14400.0
2006-02-06 15:55:00,43.29,43.34,43.26,43.3,17900.0,29.394,29.4279,29.3736,29.4007,17900.0
2006-02-07 09:30:00,43.18,43.2,43.16,43.19,12600.0,29.3193,29.3328,29.3057,29.3261,12600.0
2006-02-07 09:35:00,43.19,43.23,43.1,43.23,2400.0,29.3261,29.3532,29.2649,29.3532,2400.0
2006-02-07 09:40:00,43.15,43.25,43.15,43.25,5300.0,29.2989,29.3668,29.2989,29.3668,5300.0
2006-02-07 09:45:00,43.24,43.46,43.19,43.46,136700.0,29.36,29.5094,29.3261,29.5094,136700.0
2006-02-07 09:50:00,43.49,43.5,43.42,43.43,3500.0,29.5298,29.5365,29.4822,29.489,3500.0
2006-02-07 09:55:00,43.45,43.45,43.29,43.4,6900.0,29.5026,29.5026,29.394,29.4686,6900.0
2006-02-07 10:00:00,43.4,43.56,43.39,43.51,5500.0,29.4686,29.5773,29.4619,29.5433,5500.0
2006-02-07 10:05:00,43.6,43.78,43.6,43.78,9100.0,29.6044,29.7267,29.6044,29.7267,9100.0
2006-02-07 10:10:00,43.69,43.8,43.69,43.74,8200.0,29.6656,29.7402,29.6656,29.6995,8200.0
2006-02-07 10:15:00,43.77,43.78,43.63,43.65,7200.0,29.7199,29.7267,29.6248,29.6384,7200.0
2006-02-07 10:20:00,43.67,43.75,43.56,43.56,13500.0,29.652,29.7063,29.5773,29.5773,13500.0
2006-02-07 10:25:00,43.52,43.66,43.51,43.63,13000.0,29.5501,29.6452,29.5433,29.6248,13000.0
2006-02-07 10:30:00,43.63,43.64,43.56,43.57,9500.0,29.6248,29.6316,29.5773,29.5841,9500.0
2006-02-07 10:35:00,43.55,43.55,43.46,43.46,5600.0,29.5705,29.5705,29.5094,29.5094,5600.0
2006-02-07 10:40:00,43.46,43.46,43.17,43.18,20400.0,29.5094,29.5094,29.3125,29.3193,20400.0
2006-02-07 10:45:00,43.15,43.32,43.07,43.28,8500.0,29.2989,29.4143,29.2446,29.3872,8500.0
2006-02-07 10:50:00,43.28,43.31,43.24,43.28,4500.0,29.3872,29.4075,29.36,29.3872,4500.0
2006-02-07 10:55:00,43.31,43.43,43.27,43.43,12100.0,29.4075,29.489,29.3804,29.489,12100.0
2006-02-07 11:00:00,43.42,43.55,43.4,43.54,7400.0,29.4822,29.5705,29.4686,29.5637,7400.0
2006-02-07 11:05:00,43.55,43.63,43.35,43.37,13000.0,29.5705,29.6248,29.4347,29.4483,13000.0
2006-02-07 11:10:00,43.36,43.41,43.34,43.37,2500.0,29.4415,29.4754,29.4279,29.4483,2500.0
2006-02-07 11:15:00,43.37,43.4,43.32,43.32,2600.0,29.4483,29.4686,29.4143,29.4143,2600.0
2006-02-07 11:20:00,43.3,43.34,43.23,43.34,13200.0,29.4007,29.4279,29.3532,29.4279,13200.0
2006-02-07 11:25:00,43.35,43.4,43.35,43.37,3600.0,29.4347,29.4686,29.4347,29.4483,3600.0
2006-02-07 11:30:00,43.37,43.38,43.36,43.38,5000.0,29.4483,29.4551,29.4415,29.4551,5000.0
2006-02-07 11:35:00,43.38,43.38,43.34,43.34,6700.0,29.4551,29.4551,29.4279,29.4279,6700.0
2006-02-07 11:40:00,43.34,43.34,43.33,43.33,3700.0,29.4279,29.4279,29.4211,29.4211,3700.0
2006-02-07 11:45:00,43.34,43.57,43.34,43.57,17700.0,29.4279,29.5841,29.4279,29.5841,17700.0
2006-02-07 11:50:00,43.58,43.73,43.49,43.49,19000.0,29.5909,29.6927,29.5298,29.5298,19000.0
2006-02-07 11:55:00,43.54,43.61,43.52,43.56,8400.0,29.5637,29.6112,29.5501,29.5773,8400.0
2006-02-07 12:00:00,43.56,43.6,43.55,43.55,4200.0,29.5773,29.6044,29.5705,29.5705,4200.0
2006-02-07 12:05:00,43.55,43.55,43.38,43.38,6000.0,29.5705,29.5705,29.4551,29.4551,6000.0
2006-02-07 12:10:00,43.36,43.45,43.3,43.45,19200.0,29.4415,29.5026,29.4007,29.5026,19200.0
2006-02-07 12:15:00,43.43,43.43,43.4,43.42,9100.0,29.489,29.489,29.4686,29.4822,9100.0
2006-02-07 12:20:00,43.44,43.5,43.43,43.43,4600.0,29.4958,29.5365,29.489,29.489,4600.0
2006-02-07 12:25:00,43.41,43.45,43.41,43.41,3000.0,29.4754,29.5026,29.4754,29.4754,3000.0
2006-02-07 12:30:00,43.4,43.48,43.4,43.48,6400.0,29.4686,29.523,29.4686,29.523,6400.0
2006-02-07 12:35:00,43.49,43.59,43.49,43.53,6100.0,29.5298,29.5977,29.5298,29.5569,6100.0
2006-02-07 12:40:00,43.51,43.51,43.44,43.44,3800.0,29.5433,29.5433,29.4958,29.4958,3800.0
2006-02-07 12:45:00,43.42,43.49,43.35,43.49,8500.0,29.4822,29.5298,29.4347,29.5298,8500.0
2006-02-07 12:50:00,43.47,43.48,43.44,43.44,1300.0,29.5162,29.523,29.4958,29.4958,1300.0
2006-02-07 12:55:00,43.47,43.49,43.44,43.45,2300.0,29.5162,29.5298,29.4958,29.5026,2300.0
2006-02-07 13:00:00,43.45,43.46,43.43,43.43,9800.0,29.5026,29.5094,29.489,29.489,9800.0
2006-02-07 13:05:00,43.43,43.43,43.29,43.29,9600.0,29.489,29.489,29.394,29.394,9600.0
2006-02-07 13:10:00,43.3,43.42,43.3,43.38,8100.0,29.4007,29.4822,29.4007,29.4551,8100.0
2006-02-07 13:15:00,43.38,43.38,43.35,43.36,5700.0,29.4551,29.4551,29.4347,29.4415,5700.0
2006-02-07 13:20:00,43.36,43.38,43.22,43.38,11400.0,29.4415,29.4551,29.3464,29.4551,11400.0
2006-02-07 13:25:00,43.37,43.42,43.35,43.4,5900.0,29.4483,29.4822,29.4347,29.4686,5900.0
2006-02-07 13:30:00,43.38,43.39,43.33,43.35,3900.0,29.4551,29.4619,29.4211,29.4347,3900.0
2006-02-07 13:35:00,43.35,43.38,43.28,43.28,5800.0,29.4347,29.4551,29.3872,29.3872,5800.0
2006-02-07 13:40:00,43.35,43.42,43.3,43.42,11400.0,29.4347,29.4822,29.4007,29.4822,11400.0
2006-02-07 13:45:00,43.42,43.46,43.41,43.46,3300.0,29.4822,29.5094,29.4754,29.5094,3300.0
2006-02-07 13:50:00,43.46,43.47,43.32,43.37,11800.0,29.5094,29.5162,29.4143,29.4483,11800.0
2006-02-07 13:55:00,43.36,43.41,43.35,43.38,4200.0,29.4415,29.4754,29.4347,29.4551,4200.0
2006-02-07 14:00:00,43.43,43.43,43.32,43.35,9300.0,29.489,29.489,29.4143,29.4347,9300.0
2006-02-07 14:05:00,43.33,43.36,43.33,43.35,7600.0,29.4211,29.4415,29.4211,29.4347,7600.0
2006-02-07 14:10:00,43.36,43.39,43.33,43.38,5000.0,29.4415,29.4619,29.4211,29.4551,5000.0
2006-02-07 14:15:00,43.39,43.45,43.39,43.42,4700.0,29.4619,29.5026,29.4619,29.4822,4700.0
2006-02-07 14:20:00,43.42,43.42,43.27,43.33,10500.0,29.4822,29.4822,29.3804,29.4211,10500.0
2006-02-07 14:25:00,43.35,43.52,43.35,43.5,7100.0,29.4347,29.5501,29.4347,29.5365,7100.0
2006-02-07 14:30:00,43.5,43.6,43.49,43.53,4400.0,29.5365,29.6044,29.5298,29.5569,4400.0
2006-02-07 14:35:00,43.53,43.53,43.41,43.49,10500.0,29.5569,29.5569,29.4754,29.5298,10500.0
2006-02-07 14:40:00,43.45,43.45,43.39,43.42,2600.0,29.5026,29.5026,29.4619,29.4822,2600.0
2006-02-07 14:45:00,43.42,43.48,43.42,43.44,5500.0,29.4822,29.523,29.4822,29.4958,5500.0
2006-02-07 14:50:00,43.43,43.43,43.34,43.34,9300.0,29.489,29.489,29.4279,29.4279,9300.0
2006-02-07 14:55:00,43.34,43.41,43.34,43.34,8900.0,29.4279,29.4754,29.4279,29.4279,8900.0
2006-02-07 15:00:00,43.34,43.37,43.33,43.36,6100.0,29.4279,29.4483,29.4211,29.4415,6100.0
2006-02-07 15:05:00,43.36,43.42,43.35,43.35,6300.0,29.4415,29.4822,29.4347,29.4347,6300.0
2006-02-07 15:10:00,43.35,43.44,43.3,43.4,5900.0,29.4347,29.4958,29.4007,29.4686,5900.0
2006-02-07 15:15:00,43.39,43.54,43.38,43.54,13000.0,29.4619,29.5637,29.4551,29.5637,13000.0
2006-02-07 15:20:00,43.54,43.58,43.54,43.56,8700.0,29.5637,29.5909,29.5637,29.5773,8700.0
2006-02-07 15:25:00,43.56,43.61,43.55,43.61,9900.0,29.5773,29.6112,29.5705,29.6112,9900.0
2006-02-07 15:30:00,43.56,43.59,43.55,43.56,6800.0,29.5773,29.5977,29.5705,29.5773,6800.0
2006-02-07 15:35:00,43.56,43.59,43.43,43.56,15800.0,29.5773,29.5977,29.489,29.5773,15800.0
2006-02-07 15:40:00,43.55,43.58,43.52,43.58,5900.0,29.5705,29.5909,29.5501,29.5909,5900.0
2006-02-07 15:45:00,43.56,43.61,43.52,43.52,5100.0,29.5773,29.6112,29.5501,29.5501,5100.0
2006-02-07 15:50:00,43.51,43.52,43.49,43.5,12400.0,29.5433,29.5501,29.5298,29.5365,12400.0
2006-02-07 15:55:00,43.5,43.53,43.5,43.51,8500.0,29.5365,29.5569,29.5365,29.5433,8500.0
2006-02-08 09:30:00,43.4,43.5,43.4,43.5,17400.0,29.4686,29.5365,29.4686,29.5365,17400.0
2006-02-08 09:35:00,43.51,43.8,43.51,43.79,13900.0,29.5433,29.7402,29.5433,29.7335,13900.0
2006-02-08 09:40:00,43.79,43.79,43.64,43.73,13100.0,29.7335,29.7335,29.6316,29.6927,13100.0
2006-02-08 09:45:00,43.74,43.74,43.58,43.58,14400.0,29.6995,29.6995,29.5909,29.5909,14400.0
2006-02-08 09:50:00,43.59,43.7,43.59,43.62,7800.0,29.5977,29.6723,29.5977,29.618,7800.0
2006-02-08 09:55:00,43.61,43.62,43.58,43.61,3500.0,29.6112,29.618,29.5909,29.6112,3500.0
2006-02-08 10:00:00,43.61,43.65,43.56,43.63,6600.0,29.6112,29.6384,29.5773,29.6248,6600.0
2006-02-08 10:05:00,43.65,43.65,43.61,43.63,7400.0,29.6384,29.6384,29.6112,29.6248,7400.0
2006-02-08 10:10:00,43.63,43.76,43.63,43.71,6200.0,29.6248,29.7131,29.6248,29.6791,6200.0
2006-02-08 10:15:00,43.7,43.72,43.69,43.71,8600.0,29.6723,29.6859,29.6656,29.6791,8600.0
2006-02-08 10:20:00,43.71,43.92,43.7,43.92,12000.0,29.6791,29.8217,29.6723,29.8217,12000.0
2006-02-08 10:25:00,43.91,43.95,43.91,43.95,20300.0,29.8149,29.8421,29.8149,29.8421,20300.0
2006-02-08 10:30:00,43.95,43.95,43.8,43.8,11900.0,29.8421,29.8421,29.7402,29.7402,11900.0
2006-02-08 10:35:00,43.8,43.84,43.78,43.82,12300.0,29.7402,29.7674,29.7267,29.7538,12300.0
2006-02-08 10:40:00,43.82,43.82,43.75,43.75,9600.0,29.7538,29.7538,29.7063,29.7063,9600.0
2006-02-08 10:45:00,43.74,43.74,43.69,43.73,11500.0,29.6995,29.6995,29.6656,29.6927,11500.0
2006-02-08 10:50:00,43.71,43.74,43.68,43.68,10700.0,29.6791,29.6995,29.6588,29.6588,10700.0
2006-02-08 10:55:00,43.68,43.73,43.68,43.73,6500.0,29.6588,29.6927,29.6588,29.6927,6500.0
2006-02-08 11:00:00,43.74,43.76,43.72,43.73,12800.0,29.6995,29.7131,29.6859,29.6927,12800.0
2006-02-08 11:05:00,43.73,43.8,43.71,43.78,4000.0,29.6927,29.7402,29.6791,29.7267,4000.0
2006-02-08 11:10:00,43.8,43.86,43.8,43.86,29300.0,29.7402,29.781,29.7402,29.781,29300.0
2006-02-08 11:15:00,43.86,43.91,43.85,43.9,6400.0,29.781,29.8149,29.7742,29.8081,6400.0
2006-02-08 11:20:00,43.91,43.93,43.88,43.88,10000.0,29.8149,29.8285,29.7946,29.7946,10000.0
2006-02-08 11:25:00,43.86,43.87,43.85,43.86,5000.0,29.781,29.7878,29.7742,29.781,5000.0
2006-02-08 11:30:00,43.86,43.87,43.79,43.8,7700.0,29.781,29.7878,29.7335,29.7402,7700.0
2006-02-08 11:35:00,43.79,43.83,43.77,43.83,9300.0,29.7335,29.7606,29.7199,29.7606,9300.0
2006-02-08 11:40:00,43.83,43.83,43.77,43.78,8700.0,29.7606,29.7606,29.7199,29.7267,8700.0
2006-02-08 11:45:00,43.79,43.8,43.74,43.79,7800.0,29.7335,29.7402,29.6995,29.7335,7800.0
2006-02-08 11:50:00,43.8,43.8,43.78,43.79,7700.0,29.7402,29.7402,29.7267,29.7335,7700.0
2006-02-08 11:55:00,43.76,43.76,43.69,43.69,11900.0,29.7131,29.7131,29.6656,29.6656,11900.0
2006-02-08 12:00:00,43.7,43.7,43.69,43.7,4600.0,29.6723,29.6723,29.6656,29.6723,4600.0
2006-02-08 12:05:00,43.68,43.71,43.64,43.64,7400.0,29.6588,29.6791,29.6316,29.6316,7400.0
2006-02-08 12:10:00,43.64,43.71,43.63,43.71,6900.0,29.6316,29.6791,29.6248,29.6791,6900.0
2006-02-08 12:15:00,43.67,43.74,43.67,43.73,6000.0,29.652,29.6995,29.652,29.6927,6000.0
2006-02-08 12:20:00,43.73,43.79,43.72,43.75,10900.0,29.6927,29.7335,29.6859,29.7063,10900.0
2006-02-08 12:25:00,43.75,43.75,43.69,43.7,9100.0,29.7063,29.7063,29.6656,29.6723,9100.0
2006-02-08 12:30:00,43.7,43.7,43.67,43.68,14500.0,29.6723,29.6723,29.652,29.6588,14500.0
2006-02-08 12:35:00,43.68,43.68,43.62,43.65,5000.0,29.6588,29.6588,29.618,29.6384,5000.0
2006-02-08 12:40:00,43.65,43.66,43.64,43.66,2700.0,29.6384,29.6452,29.6316,29.6452,2700.0
2006-02-08 12:45:00,43.66,43.74,43.64,43.68,17900.0,29.6452,29.6995,29.6316,29.6588,17900.0
2006-02-08 12:50:00,43.67,43.68,43.6,43.63,12100.0,29.652,29.6588,29.6044,29.6248,12100.0
2006-02-08 12:55:00,43.58,43.68,43.58,43.68,4900.0,29.5909,29.6588,29.5909,29.6588,4900.0
2006-02-08 13:00:00,43.69,43.71,43.67,43.71,4600.0,29.6656,29.6791,29.652,29.6791,4600.0
2006-02-08 13:05:00,43.69,43.71,43.65,43.65,5700.0,29.6656,29.6791,29.6384,29.6384,5700.0
2006-02-08 13:10:00,43.63,43.66,43.53,43.61,6600.0,29.6248,29.6452,29.5569,29.6112,6600.0
2006-02-08 13:15:00,43.61,43.63,43.58,43.58,9200.0,29.6112,29.6248,29.5909,29.5909,9200.0
2006-02-08 13:20:00,43.58,43.63,43.56,43.63,3900.0,29.5909,29.6248,29.5773,29.6248,3900.0
2006-02-08 13:25:00,43.63,43.63,43.57,43.63,2200.0,29.6248,29.6248,29.5841,29.6248,2200.0
2006-02-08 13:30:00,43.65,43.71,43.65,43.69,8400.0,29.6384,29.6791,29.6384,29.6656,8400.0
2006-02-08 13:35:00,43.69,43.71,43.64,43.7,4400.0,29.6656,29.6791,29.6316,29.6723,4400.0
2006-02-08 13:40:00,43.71,43.72,43.69,43.7,5500.0,29.6791,29.6859,29.6656,29.6723,5500.0
2006-02-08 13:45:00,43.7,43.73,43.7,43.71,6900.0,29.6723,29.6927,29.6723,29.6791,6900.0
2006-02-08 13:50:00,43.7,43.73,43.7,43.73,4900.0,29.6723,29.6927,29.6723,29.6927,4900.0
2006-02-08 13:55:00,43.73,43.74,43.67,43.68,6800.0,29.6927,29.6995,29.652,29.6588,6800.0
2006-02-08 14:00:00,43.71,43.76,43.68,43.76,9500.0,29.6791,29.7131,29.6588,29.7131,9500.0
2006-02-08 14:05:00,43.75,43.84,43.75,43.78,9500.0,29.7063,29.7674,29.7063,29.7267,9500.0
2006-02-08 14:10:00,43.78,43.78,43.65,43.65,11200.0,29.7267,29.7267,29.6384,29.6384,11200.0
2006-02-08 14:15:00,43.69,43.71,43.66,43.67,7700.0,29.6656,29.6791,29.6452,29.652,7700.0
2006-02-08 14:20:00,43.66,43.81,43.66,43.81,7400.0,29.6452,29.747,29.6452,29.747,7400.0
2006-02-08 14:25:00,43.78,43.84,43.76,43.82,10100.0,29.7267,29.7674,29.7131,29.7538,10100.0
2006-02-08 14:30:00,43.82,43.82,43.71,43.79,8400.0,29.7538,29.7538,29.6791,29.7335,8400.0
2006-02-08 14:35:00,43.79,43.8,43.69,43.69,7400.0,29.7335,29.7402,29.6656,29.6656,7400.0
2006-02-08 14:40:00,43.7,43.77,43.68,43.77,9200.0,29.6723,29.7199,29.6588,29.7199,9200.0
2006-02-08 14:45:00,43.77,43.77,43.75,43.77,6700.0,29.7199,29.7199,29.7063,29.7199,6700.0
2006-02-08 14:50:00,43.77,43.77,43.77,43.77,5600.0,29.7199,29.7199,29.7199,29.7199,5600.0
2006-02-08 14:55:00,43.76,43.77,43.74,43.76,10700.0,29.7131,29.7199,29.6995,29.7131,10700.0
2006-02-08 15:00:00,43.76,43.8,43.75,43.8,13300.0,29.7131,29.7402,29.7063,29.7402,13300.0
2006-02-08 15:05:00,43.8,43.84,43.79,43.83,31900.0,29.7402,29.7674,29.7335,29.7606,31900.0
2006-02-08 15:10:00,43.83,43.88,43.83,43.88,13400.0,29.7606,29.7946,29.7606,29.7946,13400.0
2006-02-08 15:15:00,43.88,43.89,43.84,43.87,14900.0,29.7946,29.8014,29.7674,29.7878,14900.0
2006-02-08 15:20:00,43.88,43.91,43.87,43.89,28100.0,29.7946,29.8149,29.7878,29.8014,28100.0
2006-02-08 15:25:00,43.89,43.9,43.85,43.88,16600.0,29.8014,29.8081,29.7742,29.7946,16600.0
2006-02-08 15:30:00,43.84,43.88,43.76,43.8,20300.0,29.7674,29.7946,29.7131,29.7402,20300.0
2006-02-08 15:35:00,43.82,43.82,43.78,43.8,11000.0,29.7538,29.7538,29.7267,29.7402,11000.0
2006-02-08 15:40:00,43.8,43.82,43.8,43.82,12600.0,29.7402,29.7538,29.7402,29.7538,12600.0
2006-02-08 15:45:00,43.82,43.82,43.79,43.8,28400.0,29.7538,29.7538,29.7335,29.7402,28400.0
2006-02-08 15:50:00,43.81,43.89,43.81,43.88,25300.0,29.747,29.8014,29.747,29.7946,25300.0
2006-02-08 15:55:00,43.88,43.91,43.8,43.8,41800.0,29.7946,29.8149,29.7402,29.7402,41800.0
2006-02-09 09:30:00,43.95,43.95,43.85,43.85,17100.0,29.8421,29.8421,29.7742,29.7742,17100.0
2006-02-09 09:35:00,43.84,43.88,43.73,43.78,5000.0,29.7674,29.7946,29.6927,29.7267,5000.0
2006-02-09 09:40:00,43.8,44.0,43.8,43.93,8500.0,29.7402,29.876,29.7402,29.8285,8500.0
2006-02-09 09:45:00,43.93,43.98,43.9,43.91,2200.0,29.8285,29.8625,29.8081,29.8149,2200.0
2006-02-09 09:50:00,43.92,44.09,43.91,44.05,6800.0,29.8217,29.9372,29.8149,29.91,6800.0
2006-02-09 09:55:00,44.06,44.2,44.06,44.14,4000.0,29.9168,30.0118,29.9168,29.9711,4000.0
2006-02-09 10:00:00,44.11,44.11,43.97,44.0,2600.0,29.9507,29.9507,29.8557,29.876,2600.0
2006-02-09 10:05:00,44.12,44.18,43.99,43.99,6800.0,29.9575,29.9983,29.8693,29.8693,6800.0
2006-02-09 10:10:00,43.99,44.03,43.93,43.93,5300.0,29.8693,29.8964,29.8285,29.8285,5300.0
2006-02-09 10:15:00,43.9,43.96,43.88,43.96,2900.0,29.8081,29.8489,29.7946,29.8489,2900.0
2006-02-09 10:20:00,43.94,43.94,43.85,43.87,4000.0,29.8353,29.8353,29.7742,29.7878,4000.0
2006-02-09 10:25:00,43.87,43.91,43.83,43.84,3800.0,29.7878,29.8149,29.7606,29.7674,3800.0
2006-02-09 10:30:00,43.85,43.86,43.8,43.86,3000.0,29.7742,29.781,29.7402,29.781,3000.0
2006-02-09 10:35:00,43.86,43.93,43.85,43.85,6600.0,29.781,29.8285,29.7742,29.7742,6600.0
2006-02-09 10:40:00,43.88,43.9,43.76,43.83,4900.0,29.7946,29.8081,29.7131,29.7606,4900.0
2006-02-09 10:45:00,43.83,43.83,43.8,43.8,1800.0,29.7606,29.7606,29.7402,29.7402,1800.0
2006-02-09 10:50:00,43.83,43.98,43.83,43.98,7900.0,29.7606,29.8625,29.7606,29.8625,7900.0
2006-02-09 10:55:00,43.98,44.03,43.97,44.02,1600.0,29.8625,29.8964,29.8557,29.8896,1600.0
2006-02-09 11:00:00,44.03,44.05,43.97,43.97,2400.0,29.8964,29.91,29.8557,29.8557,2400.0
2006-02-09 11:05:00,43.94,44.0,43.92,43.96,3200.0,29.8353,29.876,29.8217,29.8489,3200.0
2006-02-09 11:10:00,43.99,43.99,43.85,43.85,4400.0,29.8693,29.8693,29.7742,29.7742,4400.0
2006-02-09 11:15:00,43.85,43.91,43.85,43.88,2900.0,29.7742,29.8149,29.7742,29.7946,2900.0
2006-02-09 11:20:00,43.87,44.0,43.85,43.95,10500.0,29.7878,29.876,29.7742,29.8421,10500.0
2006-02-09 11:25:00,43.94,43.97,43.87,43.95,14600.0,29.8353,29.8557,29.7878,29.8421,14600.0
2006-02-09 11:30:00,43.95,43.97,43.92,43.92,1800.0,29.8421,29.8557,29.8217,29.8217,1800.0
2006-02-09 11:35:00,43.94,43.96,43.89,43.9,4400.0,29.8353,29.8489,29.8014,29.8081,4400.0
2006-02-09 11:40:00,43.89,43.98,43.89,43.9,7500.0,29.8014,29.8625,29.8014,29.8081,7500.0
2006-02-09 11:45:00,43.89,43.94,43.86,43.9,4000.0,29.8014,29.8353,29.781,29.8081,4000.0
2006-02-09 11:50:00,43.87,43.91,43.86,43.86,2700.0,29.7878,29.8149,29.781,29.781,2700.0
2006-02-09 11:55:00,43.85,43.89,43.85,43.89,3300.0,29.7742,29.8014,29.7742,29.8014,3300.0
2006-02-09 12:00:00,43.87,43.93,43.87,43.92,3700.0,29.7878,29.8285,29.7878,29.8217,3700.0
2006-02-09 12:05:00,43.94,43.94,43.85,43.91,15600.0,29.8353,29.8353,29.7742,29.8149,15600.0
2006-02-09 12:10:00,43.91,43.91,43.86,43.89,2400.0,29.8149,29.8149,29.781,29.8014,2400.0
2006-02-09 12:15:00,43.89,43.99,43.89,43.95,5500.0,29.8014,29.8693,29.8014,29.8421,5500.0
2006-02-09 12:20:00,43.98,44.04,43.98,44.04,6200.0,29.8625,29.9032,29.8625,29.9032,6200.0
2006-02-09 12:25:00,44.02,44.04,44.0,44.02,3400.0,29.8896,29.9032,29.876,29.8896,3400.0
2006-02-09 12:30:00,44.02,44.04,43.98,44.04,7100.0,29.8896,29.9032,29.8625,29.9032,7100.0
2006-02-09 12:35:00,44.01,44.05,44.01,44.05,5000.0,29.8828,29.91,29.8828,29.91,5000.0
2006-02-09 12:40:00,44.05,44.15,44.05,44.15,3300.0,29.91,29.9779,29.91,29.9779,3300.0
2006-02-09 12:45:00,44.14,44.14,44.1,44.12,800.0,29.9711,29.9711,29.9439,29.9575,800.0
2006-02-09 12:50:00,44.12,44.15,44.01,44.05,18000.0,29.9575,29.9779,29.8828,29.91,18000.0
2006-02-09 12:55:00,44.03,44.05,43.98,44.05,4300.0,29.8964,29.91,29.8625,29.91,4300.0
2006-02-09 13:00:00,44.0,44.13,44.0,44.06,3900.0,29.876,29.9643,29.876,29.9168,3900.0
2006-02-09 13:05:00,44.06,44.11,44.04,44.11,10300.0,29.9168,29.9507,29.9032,29.9507,10300.0
2006-02-09 13:10:00,44.13,44.15,44.09,44.15,6300.0,29.9643,29.9779,29.9372,29.9779,6300.0
2006-02-09 13:15:00,44.15,44.17,44.15,44.16,5800.0,29.9779,29.9915,29.9779,29.9847,5800.0
2006-02-09 13:20:00,44.16,44.18,44.16,44.18,4900.0,29.9847,29.9983,29.9847,29.9983,4900.0
2006-02-09 13:25:00,44.18,44.22,44.17,44.22,11800.0,29.9983,30.0254,29.9915,30.0254,11800.0
2006-02-09 13:30:00,44.22,44.24,44.2,44.21,7900.0,30.0254,30.039,30.0118,30.0186,7900.0
2006-02-09 13:35:00,44.21,44.24,44.16,44.19,10600.0,30.0186,30.039,29.9847,30.0051,10600.0
2006-02-09 13:40:00,44.16,44.18,44.13,44.13,1800.0,29.9847,29.9983,29.9643,29.9643,1800.0
2006-02-09 13:45:00,44.15,44.17,44.1,44.15,2600.0,29.9779,29.9915,29.9439,29.9779,2600.0
2006-02-09 13:50:00,44.13,44.2,44.11,44.2,5600.0,29.9643,30.0118,29.9507,30.0118,5600.0
2006-02-09 13:55:00,44.24,44.24,44.15,44.15,6900.0,30.039,30.039,29.9779,29.9779,6900.0
2006-02-09 14:00:00,44.16,44.19,44.14,44.19,5200.0,29.9847,30.0051,29.9711,30.0051,5200.0
2006-02-09 14:05:00,44.19,44.19,44.03,44.08,11500.0,30.0051,30.0051,29.8964,29.9304,11500.0
2006-02-09 14:10:00,44.08,44.15,44.05,44.08,10400.0,29.9304,29.9779,29.91,29.9304,10400.0
2006-02-09 14:15:00,44.11,44.14,44.11,44.13,5400.0,29.9507,29.9711,29.9507,29.9643,5400.0
2006-02-09 14:20:00,44.11,44.15,44.1,44.1,4100.0,29.9507,29.9779,29.9439,29.9439,4100.0
2006-02-09 14:25:00,44.1,44.17,44.1,44.12,4300.0,29.9439,29.9915,29.9439,29.9575,4300.0
2006-02-09 14:30:00,44.12,44.13,44.08,44.09,5900.0,29.9575,29.9643,29.9304,29.9372,5900.0
2006-02-09 14:35:00,44.11,44.15,44.09,44.13,5200.0,29.9507,29.9779,29.9372,29.9643,5200.0
2006-02-09 14:40:00,44.13,44.19,44.13,44.15,6100.0,29.9643,30.0051,29.9643,29.9779,6100.0
2006-02-09 14:45:00,44.15,44.16,44.13,44.15,3400.0,29.9779,29.9847,29.9643,29.9779,3400.0
2006-02-09 14:50:00,44.17,44.17,44.15,44.16,3600.0,29.9915,29.9915,29.9779,29.9847,3600.0
2006-02-09 14:55:00,44.16,44.17,44.15,44.16,4600.0,29.9847,29.9915,29.9779,29.9847,4600.0
2006-02-09 15:00:00,44.15,44.16,44.1,44.16,8200.0,29.9779,29.9847,29.9439,29.9847,8200.0
2006-02-09 15:05:00,44.17,44.17,44.11,44.14,9100.0,29.9915,29.9915,29.9507,29.9711,9100.0
2006-02-09 15:10:00,44.14,44.17,44.14,44.17,8000.0,29.9711,29.9915,29.9711,29.9915,8000.0
2006-02-09 15:15:00,44.18,44.2,44.16,44.16,4000.0,29.9983,30.0118,29.9847,29.9847,4000.0
2006-02-09 15:20:00,44.16,44.18,44.11,44.12,9400.0,29.9847,29.9983,29.9507,29.9575,9400.0
2006-02-09 15:25:00,44.11,44.11,44.0,44.02,9400.0,29.9507,29.9507,29.876,29.8896,9400.0
2006-02-09 15:30:00,44.02,44.07,43.97,44.0,6800.0,29.8896,29.9236,29.8557,29.876,6800.0
2006-02-09 15:35:00,44.01,44.04,43.99,44.0,6000.0,29.8828,29.9032,29.8693,29.876,6000.0
2006-02-09 15:40:00,44.0,44.0,43.95,43.99,10600.0,29.876,29.876,29.8421,29.8693,10600.0
2006-02-09 15:45:00,43.99,44.0,43.95,43.96,12300.0,29.8693,29.876,29.8421,29.8489,12300.0
2006-02-09 15:50:00,43.96,43.97,43.9,43.97,10200.0,29.8489,29.8557,29.8081,29.8557,10200.0
2006-02-09 15:55:00,43.95,43.99,43.94,43.98,9900.0,29.8421,29.8693,29.8353,29.8625,9900.0
2006-02-10 09:30:00,43.7,43.7,43.55,43.55,21800.0,29.6723,29.6723,29.5705,29.5705,21800.0
2006-02-10 09:35:00,43.56,43.75,43.56,43.75,5000.0,29.5773,29.7063,29.5773,29.7063,5000.0
2006-02-10 09:40:00,43.75,43.75,43.68,43.72,4800.0,29.7063,29.7063,29.6588,29.6859,4800.0
2006-02-10 09:45:00,43.72,43.8,43.7,43.8,10900.0,29.6859,29.7402,29.6723,29.7402,10900.0
2006-02-10 09:50:00,43.8,43.93,43.79,43.88,5700.0,29.7402,29.8285,29.7335,29.7946,5700.0
2006-02-10 09:55:00,43.91,43.94,43.81,43.94,6000.0,29.8149,29.8353,29.747,29.8353,6000.0
2006-02-10 10:00:00,43.94,43.94,43.76,43.76,7200.0,29.8353,29.8353,29.7131,29.7131,7200.0
2006-02-10 10:05:00,43.75,43.75,43.6,43.6,7200.0,29.7063,29.7063,29.6044,29.6044,7200.0
2006-02-10 10:10:00,43.6,43.8,43.6,43.8,22100.0,29.6044,29.7402,29.6044,29.7402,22100.0
2006-02-10 10:15:00,43.8,43.8,43.66,43.66,3600.0,29.7402,29.7402,29.6452,29.6452,3600.0
2006-02-10 10:20:00,43.64,43.65,43.58,43.6,25200.0,29.6316,29.6384,29.5909,29.6044,25200.0
2006-02-10 10:25:00,43.59,43.7,43.58,43.68,15000.0,29.5977,29.6723,29.5909,29.6588,15000.0
2006-02-10 10:30:00,43.69,43.71,43.58,43.58,5400.0,29.6656,29.6791,29.5909,29.5909,5400.0
2006-02-10 10:35:00,43.59,43.59,43.54,43.54,7500.0,29.5977,29.5977,29.5637,29.5637,7500.0
2006-02-10 10:40:00,43.53,43.53,43.38,43.38,10200.0,29.5569,29.5569,29.4551,29.4551,10200.0
2006-02-10 10:45:00,43.35,43.35,43.28,43.31,3800.0,29.4347,29.4347,29.3872,29.4075,3800.0
2006-02-10 10:50:00,43.31,43.74,43.31,43.74,13700.0,29.4075,29.6995,29.4075,29.6995,13700.0
2006-02-10 10:55:00,43.77,43.79,43.75,43.79,4600.0,29.7199,29.7335,29.7063,29.7335,4600.0
2006-02-10 11:00:00,43.76,43.76,43.7,43.73,7600.0,29.7131,29.7131,29.6723,29.6927,7600.0
2006-02-10 11:05:00,43.73,43.75,43.73,43.75,6200.0,29.6927,29.7063,29.6927,29.7063,6200.0
2006-02-10 11:10:00,43.75,43.77,43.66,43.66,10300.0,29.7063,29.7199,29.6452,29.6452,10300.0
2006-02-10 11:15:00,43.66,43.66,43.59,43.62,4600.0,29.6452,29.6452,29.5977,29.618,4600.0
2006-02-10 11:20:00,43.6,43.61,43.57,43.57,1900.0,29.6044,29.6112,29.5841,29.5841,1900.0
2006-02-10 11:25:00,43.57,43.57,43.39,43.39,10600.0,29.5841,29.5841,29.4619,29.4619,10600.0
2006-02-10 11:30:00,43.41,43.43,43.4,43.43,17300.0,29.4754,29.489,29.4686,29.489,17300.0
2006-02-10 11:35:00,43.4,43.52,43.4,43.52,9000.0,29.4686,29.5501,29.4686,29.5501,9000.0
2006-02-10 11:40:00,43.52,43.52,43.5,43.5,1500.0,29.5501,29.5501,29.5365,29.5365,1500.0
2006-02-10 11:45:00,43.48,43.49,43.45,43.45,1300.0,29.523,29.5298,29.5026,29.5026,1300.0
2006-02-10 11:50:00,43.46,43.46,43.45,43.46,3400.0,29.5094,29.5094,29.5026,29.5094,3400.0
2006-02-10 11:55:00,43.46,43.5,43.41,43.5,6200.0,29.5094,29.5365,29.4754,29.5365,6200.0
2006-02-10 12:00:00,43.45,43.54,43.45,43.5,13000.0,29.5026,29.5637,29.5026,29.5365,13000.0
2006-02-10 12:05:00,43.51,43.55,43.49,43.51,8700.0,29.5433,29.5705,29.5298,29.5433,8700.0
2006-02-10 12:10:00,43.54,43.56,43.54,43.55,4100.0,29.5637,29.5773,29.5637,29.5705,4100.0
2006-02-10 12:15:00,43.56,43.6,43.55,43.58,7400.0,29.5773,29.6044,29.5705,29.5909,7400.0
2006-02-10 12:20:00,43.57,43.62,43.57,43.58,9100.0,29.5841,29.618,29.5841,29.5909,9100.0
2006-02-10 12:25:00,43.57,43.58,43.5,43.5,3500.0,29.5841,29.5909,29.5365,29.5365,3500.0
2006-02-10 12:30:00,43.5,43.56,43.49,43.53,6800.0,29.5365,29.5773,29.5298,29.5569,6800.0
2006-02-10 12:35:00,43.53,43.64,43.53,43.6,2700.0,29.5569,29.6316,29.5569,29.6044,2700.0
2006-02-10 12:40:00,43.6,43.63,43.58,43.58,1500.0,29.6044,29.6248,29.5909,29.5909,1500.0
2006-02-10 12:45:00,43.56,43.59,43.5,43.54,3600.0,29.5773,29.5977,29.5365,29.5637,3600.0
2006-02-10 12:50:00,43.51,43.6,43.5,43.6,4900.0,29.5433,29.6044,29.5365,29.6044,4900.0
2006-02-10 12:55:00,43.58,43.62,43.54,43.55,11400.0,29.5909,29.618,29.5637,29.5705,11400.0
2006-02-10 13:00:00,43.55,43.55,43.53,43.53,2400.0,29.5705,29.5705,29.5569,29.5569,2400.0
2006-02-10 13:05:00,43.5,43.53,43.44,43.5,5700.0,29.5365,29.5569,29.4958,29.5365,5700.0
2006-02-10 13:10:00,43.53,43.54,43.53,43.54,2700.0,29.5569,29.5637,29.5569,29.5637,2700.0
2006-02-10 13:15:00,43.54,43.55,43.53,43.55,1500.0,29.5637,29.5705,29.5569,29.5705,1500.0
2006-02-10 13:20:00,43.56,43.58,43.49,43.49,4600.0,29.5773,29.5909,29.5298,29.5298,4600.0
2006-02-10 13:25:00,43.5,43.5,43.43,43.43,3400.0,29.5365,29.5365,29.489,29.489,3400.0
2006-02-10 13:30:00,43.43,43.56,43.43,43.56,5000.0,29.489,29.5773,29.489,29.5773,5000.0
2006-02-10 13:35:00,43.58,43.58,43.54,43.57,8600.0,29.5909,29.5909,29.5637,29.5841,8600.0
2006-02-10 13:40:00,43.56,43.56,43.53,43.53,3400.0,29.5773,29.5773,29.5569,29.5569,3400.0
2006-02-10 13:45:00,43.54,43.54,43.5,43.51,5100.0,29.5637,29.5637,29.5365,29.5433,5100.0
2006-02-10 13:50:00,43.51,43.51,43.45,43.46,8300.0,29.5433,29.5433,29.5026,29.5094,8300.0
2006-02-10 13:55:00,43.49,43.5,43.48,43.49,1500.0,29.5298,29.5365,29.523,29.5298,1500.0
2006-02-10 14:00:00,43.5,43.54,43.49,43.54,7200.0,29.5365,29.5637,29.5298,29.5637,7200.0
2006-02-10 14:05:00,43.54,43.59,43.5,43.59,15100.0,29.5637,29.5977,29.5365,29.5977,15100.0
2006-02-10 14:10:00,43.59,43.66,43.59,43.65,9500.0,29.5977,29.6452,29.5977,29.6384,9500.0
2006-02-10 14:15:00,43.63,43.63,43.56,43.56,4400.0,29.6248,29.6248,29.5773,29.5773,4400.0
2006-02-10 14:20:00,43.57,43.58,43.54,43.55,12300.0,29.5841,29.5909,29.5637,29.5705,12300.0
2006-02-10 14:25:00,43.58,43.58,43.55,43.56,13100.0,29.5909,29.5909,29.5705,29.5773,13100.0
2006-02-10 14:30:00,43.56,43.57,43.53,43.53,2000.0,29.5773,29.5841,29.5569,29.5569,2000.0
2006-02-10 14:35:00,43.53,43.58,43.53,43.58,13700.0,29.5569,29.5909,29.5569,29.5909,13700.0
2006-02-10 14:40:00,43.56,43.64,43.56,43.64,16900.0,29.5773,29.6316,29.5773,29.6316,16900.0
2006-02-10 14:45:00,43.64,43.64,43.59,43.63,4100.0,29.6316,29.6316,29.5977,29.6248,4100.0
2006-02-10 14:50:00,43.63,43.65,43.62,43.64,8500.0,29.6248,29.6384,29.618,29.6316,8500.0
2006-02-10 14:55:00,43.64,43.65,43.57,43.6,19200.0,29.6316,29.6384,29.5841,29.6044,19200.0
2006-02-10 15:00:00,43.6,43.61,43.58,43.58,5200.0,29.6044,29.6112,29.5909,29.5909,5200.0
2006-02-10 15:05:00,43.58,43.65,43.58,43.63,9100.0,29.5909,29.6384,29.5909,29.6248,9100.0
2006-02-10 15:10:00,43.65,43.7,43.65,43.69,6800.0,29.6384,29.6723,29.6384,29.6656,6800.0
2006-02-10 15:15:00,43.69,43.7,43.67,43.67,11000.0,29.6656,29.6723,29.652,29.652,11000.0
2006-02-10 15:20:00,43.65,43.68,43.63,43.64,9700.0,29.6384,29.6588,29.6248,29.6316,9700.0
2006-02-10 15:25:00,43.65,43.65,43.61,43.61,3200.0,29.6384,29.6384,29.6112,29.6112,3200.0
2006-02-10 15:30:00,43.62,43.62,43.6,43.61,5000.0,29.618,29.618,29.6044,29.6112,5000.0
2006-02-10 15:35:00,43.61,43.67,43.59,43.6,17100.0,29.6112,29.652,29.5977,29.6044,17100.0
2006-02-10 15:40:00,43.58,43.62,43.58,43.61,6500.0,29.5909,29.618,29.5909,29.6112,6500.0
2006-02-10 15:45:00,43.6,43.64,43.59,43.62,12000.0,29.6044,29.6316,29.5977,29.618,12000.0
2006-02-10 15:50:00,43.6,43.66,43.6,43.65,13000.0,29.6044,29.6452,29.6044,29.6384,13000.0
2006-02-10 15:55:00,43.64,43.66,43.57,43.57,25000.0,29.6316,29.6452,29.5841,29.5841,25000.0
2006-02-13 09:30:00,43.58,43.59,43.49,43.5,18900.0,29.5909,29.5977,29.5298,29.5365,18900.0
2006-02-13 09:35:00,43.5,43.5,43.42,43.46,13600.0,29.5365,29.5365,29.4822,29.5094,13600.0
2006-02-13 09:40:00,43.48,43.53,43.48,43.51,6300.0,29.523,29.5569,29.523,29.5433,6300.0
2006-02-13 09:45:00,43.5,43.5,43.35,43.35,20800.0,29.5365,29.5365,29.4347,29.4347,20800.0
2006-02-13 09:50:00,43.35,43.37,43.14,43.14,10200.0,29.4347,29.4483,29.2921,29.2921,10200.0
2006-02-13 09:55:00,43.13,43.13,43.02,43.03,8800.0,29.2853,29.2853,29.2106,29.2174,8800.0
2006-02-13 10:00:00,43.02,43.03,42.92,42.92,8700.0,29.2106,29.2174,29.1427,29.1427,8700.0
2006-02-13 10:05:00,42.92,43.13,42.91,43.13,15200.0,29.1427,29.2853,29.1359,29.2853,15200.0
2006-02-13 10:10:00,43.15,43.37,43.12,43.36,15900.0,29.2989,29.4483,29.2785,29.4415,15900.0
2006-02-13 10:15:00,43.33,43.36,43.17,43.17,7000.0,29.4211,29.4415,29.3125,29.3125,7000.0
2006-02-13 10:20:00,43.17,43.17,43.02,43.02,11500.0,29.3125,29.3125,29.2106,29.2106,11500.0
2006-02-13 10:25:00,43.02,43.02,42.93,42.95,11900.0,29.2106,29.2106,29.1495,29.1631,11900.0
2006-02-13 10:30:00,42.96,43.0,42.96,42.99,5800.0,29.1699,29.197,29.1699,29.1903,5800.0
2006-02-13 10:35:00,42.99,43.0,42.95,42.97,8100.0,29.1903,29.197,29.1631,29.1767,8100.0
2006-02-13 10:40:00,42.97,42.98,42.93,42.94,8300.0,29.1767,29.1835,29.1495,29.1563,8300.0
2006-02-13 10:45:00,42.94,42.96,42.93,42.95,7000.0,29.1563,29.1699,29.1495,29.1631,7000.0
2006-02-13 10:50:00,42.96,43.14,42.96,43.1,16600.0,29.1699,29.2921,29.1699,29.2649,16600.0
2006-02-13 10:55:00,43.1,43.1,43.0,43.0,6300.0,29.2649,29.2649,29.197,29.197,6300.0
2006-02-13 11:00:00,43.0,43.04,42.95,43.04,9600.0,29.197,29.2242,29.1631,29.2242,9600.0
2006-02-13 11:05:00,43.06,43.19,43.06,43.19,2300.0,29.2378,29.3261,29.2378,29.3261,2300.0
2006-02-13 11:10:00,43.22,43.31,43.22,43.28,3000.0,29.3464,29.4075,29.3464,29.3872,3000.0
2006-02-13 11:15:00,43.3,43.31,43.28,43.31,3900.0,29.4007,29.4075,29.3872,29.4075,3900.0
2006-02-13 11:20:00,43.31,43.33,43.31,43.33,2200.0,29.4075,29.4211,29.4075,29.4211,2200.0
2006-02-13 11:25:00,43.32,43.36,43.31,43.35,2700.0,29.4143,29.4415,29.4075,29.4347,2700.0
2006-02-13 11:30:00,43.35,43.38,43.33,43.34,5600.0,29.4347,29.4551,29.4211,29.4279,5600.0
2006-02-13 11:35:00,43.32,43.34,43.32,43.33,1000.0,29.4143,29.4279,29.4143,29.4211,1000.0
2006-02-13 11:40:00,43.32,43.32,43.28,43.29,2600.0,29.4143,29.4143,29.3872,29.394,2600.0
2006-02-13 11:45:00,43.29,43.29,43.09,43.09,7500.0,29.394,29.394,29.2582,29.2582,7500.0
2006-02-13 11:50:00,43.08,43.09,43.03,43.09,10300.0,29.2514,29.2582,29.2174,29.2582,10300.0
2006-02-13 11:55:00,43.09,43.09,43.05,43.06,2600.0,29.2582,29.2582,29.231,29.2378,2600.0
2006-02-13 12:00:00,43.06,43.07,43.06,43.06,1900.0,29.2378,29.2446,29.2378,29.2378,1900.0
2006-02-13 12:05:00,43.07,43.09,43.07,43.09,2900.0,29.2446,29.2582,29.2446,29.2582,2900.0
2006-02-13 12:10:00,43.08,43.09,43.07,43.08,4400.0,29.2514,29.2582,29.2446,29.2514,4400.0
2006-02-13 12:15:00,43.08,43.09,43.07,43.07,4000.0,29.2514,29.2582,29.2446,29.2446,4000.0
2006-02-13 12:20:00,43.07,43.07,43.03,43.03,3200.0,29.2446,29.2446,29.2174,29.2174,3200.0
2006-02-13 12:25:00,43.03,43.1,43.03,43.1,9900.0,29.2174,29.2649,29.2174,29.2649,9900.0
2006-02-13 12:30:00,43.09,43.09,43.01,43.03,5100.0,29.2582,29.2582,29.2038,29.2174,5100.0
2006-02-13 12:35:00,43.03,43.05,43.03,43.03,3100.0,29.2174,29.231,29.2174,29.2174,3100.0
2006-02-13 12:40:00,43.02,43.02,42.96,43.0,8400.0,29.2106,29.2106,29.1699,29.197,8400.0
2006-02-13 12:45:00,42.99,43.03,42.97,43.02,5000.0,29.1903,29.2174,29.1767,29.2106,5000.0
2006-02-13 12:50:00,43.03,43.07,43.03,43.05,3400.0,29.2174,29.2446,29.2174,29.231,3400.0
2006-02-13 12:55:00,43.05,43.07,43.05,43.07,2500.0,29.231,29.2446,29.231,29.2446,2500.0
2006-02-13 13:00:00,43.08,43.2,43.08,43.16,5300.0,29.2514,29.3328,29.2514,29.3057,5300.0
2006-02-13 13:05:00,43.16,43.16,43.13,43.14,1700.0,29.3057,29.3057,29.2853,29.2921,1700.0
2006-02-13 13:10:00,43.12,43.12,42.94,42.94,8500.0,29.2785,29.2785,29.1563,29.1563,8500.0
2006-02-13 13:15:00,42.94,43.02,42.94,42.98,6100.0,29.1563,29.2106,29.1563,29.1835,6100.0
2006-02-13 13:20:00,42.98,43.02,42.98,43.02,3000.0,29.1835,29.2106,29.1835,29.2106,3000.0
2006-02-13 13:25:00,43.02,43.07,43.01,43.07,3300.0,29.2106,29.2446,29.2038,29.2446,3300.0
2006-02-13 13:30:00,43.06,43.06,42.96,42.98,11200.0,29.2378,29.2378,29.1699,29.1835,11200.0
2006-02-13 13:35:00,42.98,43.0,42.95,42.98,4600.0,29.1835,29.197,29.1631,29.1835,4600.0
2006-02-13 13:40:00,42.98,43.0,42.96,42.99,7800.0,29.1835,29.197,29.1699,29.1903,7800.0
2006-02-13 13:45:00,43.0,43.0,42.94,42.94,16200.0,29.197,29.197,29.1563,29.1563,16200.0
2006-02-13 13:50:00,42.95,42.98,42.95,42.98,4300.0,29.1631,29.1835,29.1631,29.1835,4300.0
2006-02-13 13:55:00,42.99,43.04,42.99,43.03,3700.0,29.1903,29.2242,29.1903,29.2174,3700.0
2006-02-13 14:00:00,43.02,43.02,42.95,42.97,5200.0,29.2106,29.2106,29.1631,29.1767,5200.0
2006-02-13 14:05:00,42.97,42.97,42.95,42.97,6100.0,29.1767,29.1767,29.1631,29.1767,6100.0
2006-02-13 14:10:00,42.98,43.09,42.98,43.08,7800.0,29.1835,29.2582,29.1835,29.2514,7800.0
2006-02-13 14:15:00,43.08,43.13,43.08,43.12,4500.0,29.2514,29.2853,29.2514,29.2785,4500.0
2006-02-13 14:20:00,43.12,43.16,43.12,43.16,3500.0,29.2785,29.3057,29.2785,29.3057,3500.0
2006-02-13 14:25:00,43.15,43.16,43.11,43.11,4600.0,29.2989,29.3057,29.2717,29.2717,4600.0
2006-02-13 14:30:00,43.1,43.1,42.97,42.97,5700.0,29.2649,29.2649,29.1767,29.1767,5700.0
2006-02-13 14:35:00,42.98,42.99,42.95,42.96,7400.0,29.1835,29.1903,29.1631,29.1699,7400.0
2006-02-13 14:40:00,42.96,43.02,42.95,43.02,11200.0,29.1699,29.2106,29.1631,29.2106,11200.0
2006-02-13 14:45:00,43.02,43.02,42.98,43.01,13900.0,29.2106,29.2106,29.1835,29.2038,13900.0
2006-02-13 14:50:00,43.01,43.05,43.01,43.02,10600.0,29.2038,29.231,29.2038,29.2106,10600.0
2006-02-13 14:55:00,43.0,43.03,42.95,42.96,7200.0,29.197,29.2174,29.1631,29.1699,7200.0
2006-02-13 15:00:00,42.97,42.98,42.96,42.96,5000.0,29.1767,29.1835,29.1699,29.1699,5000.0
2006-02-13 15:05:00,42.96,43.0,42.95,42.99,7900.0,29.1699,29.197,29.1631,29.1903,7900.0
2006-02-13 15:10:00,42.97,43.0,42.91,43.0,13000.0,29.1767,29.197,29.1359,29.197,13000.0
2006-02-13 15:15:00,43.0,43.05,42.99,43.03,6700.0,29.197,29.231,29.1903,29.2174,6700.0
2006-02-13 15:20:00,43.04,43.05,42.98,42.99,8100.0,29.2242,29.231,29.1835,29.1903,8100.0
2006-02-13 15:25:00,42.97,42.97,42.94,42.95,51300.0,29.1767,29.1767,29.1563,29.1631,51300.0
2006-02-13 15:30:00,42.95,43.04,42.95,43.02,44000.0,29.1631,29.2242,29.1631,29.2106,44000.0
2006-02-13 15:35:00,43.02,43.02,42.93,42.94,8600.0,29.2106,29.2106,29.1495,29.1563,8600.0
2006-02-13 15:40:00,42.94,42.94,42.88,42.93,12700.0,29.1563,29.1563,29.1156,29.1495,12700.0
2006-02-13 15:45:00,42.94,42.94,42.91,42.91,8400.0,29.1563,29.1563,29.1359,29.1359,8400.0
2006-02-13 15:50:00,42.93,42.93,42.9,42.92,7500.0,29.1495,29.1495,29.1291,29.1427,7500.0
2006-02-13 15:55:00,42.91,42.93,42.86,42.93,13300.0,29.1359,29.1495,29.102,29.1495,13300.0
2006-02-14 09:30:00,42.82,42.88,42.76,42.76,16600.0,29.0748,29.1156,29.0341,29.0341,16600.0
2006-02-14 09:35:00,42.7,42.74,42.53,42.56,6300.0,28.9933,29.0205,28.8779,28.8983,6300.0
2006-02-14 09:40:00,42.55,42.72,42.55,42.68,5000.0,28.8915,29.0069,28.8915,28.9798,5000.0
2006-02-14 09:45:00,42.62,42.62,42.55,42.56,14900.0,28.939,28.939,28.8915,28.8983,14900.0
2006-02-14 09:50:00,42.61,42.7,42.61,42.69,9300.0,28.9322,28.9933,28.9322,28.9866,9300.0
2006-02-14 09:55:00,42.69,42.69,42.58,42.67,52200.0,28.9866,28.9866,28.9119,28.973,52200.0
2006-02-14 10:00:00,42.62,42.67,42.59,42.59,15100.0,28.939,28.973,28.9187,28.9187,15100.0
2006-02-14 10:05:00,42.61,42.76,42.61,42.76,110300.0,28.9322,29.0341,28.9322,29.0341,110300.0
2006-02-14 10:10:00,42.76,42.79,42.72,42.77,30300.0,29.0341,29.0545,29.0069,29.0409,30300.0
2006-02-14 10:15:00,42.76,42.76,42.67,42.68,14300.0,29.0341,29.0341,28.973,28.9798,14300.0
2006-02-14 10:20:00,42.67,42.73,42.61,42.62,38500.0,28.973,29.0137,28.9322,28.939,38500.0
2006-02-14 10:25:00,42.63,42.73,42.63,42.73,37200.0,28.9458,29.0137,28.9458,29.0137,37200.0
2006-02-14 10:30:00,42.7,42.71,42.64,42.68,23500.0,28.9933,29.0001,28.9526,28.9798,23500.0
2006-02-14 10:35:00,42.68,42.79,42.68,42.75,12600.0,28.9798,29.0545,28.9798,29.0273,12600.0
2006-02-14 10:40:00,42.75,42.76,42.7,42.72,6100.0,29.0273,29.0341,28.9933,29.0069,6100.0
2006-02-14 10:45:00,42.76,42.78,42.65,42.7,7000.0,29.0341,29.0477,28.9594,28.9933,7000.0
2006-02-14 10:50:00,42.7,42.78,42.65,42.78,21700.0,28.9933,29.0477,28.9594,29.0477,21700.0
2006-02-14 10:55:00,42.78,42.79,42.69,42.72,5200.0,29.0477,29.0545,28.9866,29.0069,5200.0
2006-02-14 11:00:00,42.72,42.8,42.68,42.75,4300.0,29.0069,29.0612,28.9798,29.0273,4300.0
2006-02-14 11:05:00,42.77,42.85,42.77,42.78,20600.0,29.0409,29.0952,29.0409,29.0477,20600.0
2006-02-14 11:10:00,42.79,42.8,42.78,42.8,25000.0,29.0545,29.0612,29.0477,29.0612,25000.0
2006-02-14 11:15:00,42.8,42.89,42.8,42.84,7500.0,29.0612,29.1224,29.0612,29.0884,7500.0
2006-02-14 11:20:00,42.85,42.91,42.85,42.88,10700.0,29.0952,29.1359,29.0952,29.1156,10700.0
2006-02-14 11:25:00,42.87,42.93,42.8,42.81,11800.0,29.1088,29.1495,29.0612,29.068,11800.0
2006-02-14 11:30:00,42.82,42.85,42.82,42.84,14200.0,29.0748,29.0952,29.0748,29.0884,14200.0
2006-02-14 11:35:00,42.84,42.89,42.84,42.88,7000.0,29.0884,29.1224,29.0884,29.1156,7000.0
2006-02-14 11:40:00,42.88,42.9,42.86,42.86,4200.0,29.1156,29.1291,29.102,29.102,4200.0
2006-02-14 11:45:00,42.86,42.92,42.86,42.92,8300.0,29.102,29.1427,29.102,29.1427,8300.0
2006-02-14 11:50:00,42.92,42.92,42.85,42.91,17300.0,29.1427,29.1427,29.0952,29.1359,17300.0
2006-02-14 11:55:00,42.91,42.91,42.9,42.9,11100.0,29.1359,29.1359,29.1291,29.1291,11100.0
2006-02-14 12:00:00,42.9,42.9,42.85,42.9,9200.0,29.1291,29.1291,29.0952,29.1291,9200.0
2006-02-14 12:05:00,42.89,42.94,42.89,42.94,11500.0,29.1224,29.1563,29.1224,29.1563,11500.0
2006-02-14 12:10:00,42.95,42.95,42.92,42.94,52600.0,29.1631,29.1631,29.1427,29.1563,52600.0
2006-02-14 12:15:00,42.95,43.04,42.95,43.04,6000.0,29.1631,29.2242,29.1631,29.2242,6000.0
2006-02-14 12:20:00,43.02,43.16,43.02,43.15,4400.0,29.2106,29.3057,29.2106,29.2989,4400.0
2006-02-14 12:25:00,43.13,43.18,43.12,43.14,5500.0,29.2853,29.3193,29.2785,29.2921,5500.0
2006-02-14 12:30:00,43.15,43.15,43.0,43.0,16600.0,29.2989,29.2989,29.197,29.197,16600.0
2006-02-14 12:35:00,43.05,43.05,42.94,42.94,12200.0,29.231,29.231,29.1563,29.1563,12200.0
2006-02-14 12:40:00,42.93,42.98,42.9,42.9,5400.0,29.1495,29.1835,29.1291,29.1291,5400.0
2006-02-14 12:45:00,42.9,42.91,42.83,42.86,5800.0,29.1291,29.1359,29.0816,29.102,5800.0
2006-02-14 12:50:00,42.85,42.91,42.83,42.9,6700.0,29.0952,29.1359,29.0816,29.1291,6700.0
2006-02-14 12:55:00,42.88,42.95,42.88,42.95,6400.0,29.1156,29.1631,29.1156,29.1631,6400.0
2006-02-14 13:00:00,42.95,42.96,42.95,42.96,2800.0,29.1631,29.1699,29.1631,29.1699,2800.0
2006-02-14 13:05:00,42.95,42.97,42.95,42.96,6300.0,29.1631,29.1767,29.1631,29.1699,6300.0
2006-02-14 13:10:00,42.97,42.97,42.86,42.86,6300.0,29.1767,29.1767,29.102,29.102,6300.0
2006-02-14 13:15:00,42.86,42.88,42.84,42.84,9700.0,29.102,29.1156,29.0884,29.0884,9700.0
2006-02-14 13:20:00,42.84,42.84,42.8,42.8,12100.0,29.0884,29.0884,29.0612,29.0612,12100.0
2006-02-14 13:25:00,42.81,42.81,42.8,42.81,1100.0,29.068,29.068,29.0612,29.068,1100.0
2006-02-14 13:30:00,42.81,42.82,42.79,42.79,5900.0,29.068,29.0748,29.0545,29.0545,5900.0
2006-02-14 13:35:00,42.78,42.81,42.77,42.8,7400.0,29.0477,29.068,29.0409,29.0612,7400.0
2006-02-14 13:40:00,42.8,42.81,42.78,42.81,3100.0,29.0612,29.068,29.0477,29.068,3100.0
2006-02-14 13:45:00,42.83,42.88,42.83,42.86,4800.0,29.0816,29.1156,29.0816,29.102,4800.0
2006-02-14 13:50:00,42.85,42.92,42.85,42.92,6000.0,29.0952,29.1427,29.0952,29.1427,6000.0
2006-02-14 13:55:00,42.92,42.98,42.92,42.96,11400.0,29.1427,29.1835,29.1427,29.1699,11400.0
2006-02-14 14:00:00,42.98,43.04,42.98,43.02,5500.0,29.1835,29.2242,29.1835,29.2106,5500.0
2006-02-14 14:05:00,43.03,43.21,43.03,43.21,11700.0,29.2174,29.3396,29.2174,29.3396,11700.0
2006-02-14 14:10:00,43.21,43.26,43.21,43.21,10600.0,29.3396,29.3736,29.3396,29.3396,10600.0
2006-02-14 14:15:00,43.25,43.25,43.17,43.2,11500.0,29.3668,29.3668,29.3125,29.3328,11500.0
2006-02-14 14:20:00,43.2,43.3,43.2,43.3,11600.0,29.3328,29.4007,29.3328,29.4007,11600.0
2006-02-14 14:25:00,43.3,43.39,43.3,43.39,4900.0,29.4007,29.4619,29.4007,29.4619,4900.0
2006-02-14 14:30:00,43.39,43.48,43.37,43.43,28300.0,29.4619,29.523,29.4483,29.489,28300.0
2006-02-14 14:35:00,43.43,43.43,43.29,43.3,9300.0,29.489,29.489,29.394,29.4007,9300.0
2006-02-14 14:40:00,43.3,43.38,43.3,43.37,14000.0,29.4007,29.4551,29.4007,29.4483,14000.0
2006-02-14 14:45:00,43.38,43.47,43.38,43.47,19500.0,29.4551,29.5162,29.4551,29.5162,19500.0
2006-02-14 14:50:00,43.46,43.51,43.46,43.5,13800.0,29.5094,29.5433,29.5094,29.5365,13800.0
2006-02-14 14:55:00,43.49,43.58,43.48,43.58,10400.0,29.5298,29.5909,29.523,29.5909,10400.0
2006-02-14 15:00:00,43.56,43.69,43.56,43.68,12500.0,29.5773,29.6656,29.5773,29.6588,12500.0
2006-02-14 15:05:00,43.7,43.7,43.65,43.65,11500.0,29.6723,29.6723,29.6384,29.6384,11500.0
2006-02-14 15:10:00,43.65,43.73,43.6,43.73,31000.0,29.6384,29.6927,29.6044,29.6927,31000.0
2006-02-14 15:15:00,43.73,43.82,43.69,43.79,19200.0,29.6927,29.7538,29.6656,29.7335,19200.0
2006-02-14 15:20:00,43.81,43.9,43.78,43.85,24600.0,29.747,29.8081,29.7267,29.7742,24600.0
2006-02-14 15:25:00,43.85,43.96,43.84,43.96,11100.0,29.7742,29.8489,29.7674,29.8489,11100.0
2006-02-14 15:30:00,43.98,44.0,43.96,43.99,16000.0,29.8625,29.876,29.8489,29.8693,16000.0
2006-02-14 15:35:00,43.99,44.11,43.99,44.09,14600.0,29.8693,29.9507,29.8693,29.9372,14600.0
2006-02-14 15:40:00,44.09,44.09,44.0,44.01,16900.0,29.9372,29.9372,29.876,29.8828,16900.0
2006-02-14 15:45:00,44.01,44.01,43.82,43.83,18500.0,29.8828,29.8828,29.7538,29.7606,18500.0
2006-02-14 15:50:00,43.82,43.88,43.8,43.88,35700.0,29.7538,29.7946,29.7402,29.7946,35700.0
2006-02-14 15:55:00,43.88,43.99,43.88,43.92,32300.0,29.7946,29.8693,29.7946,29.8217,32300.0
2006-02-15 09:30:00,43.6,43.61,43.55,43.55,18000.0,29.6044,29.6112,29.5705,29.5705,18000.0
2006-02-15 09:35:00,43.55,43.56,43.28,43.28,12100.0,29.5705,29.5773,29.3872,29.3872,12100.0
2006-02-15 09:40:00,43.28,43.3,43.26,43.27,3700.0,29.3872,29.4007,29.3736,29.3804,3700.0
2006-02-15 09:45:00,43.27,43.27,43.16,43.16,10400.0,29.3804,29.3804,29.3057,29.3057,10400.0
2006-02-15 09:50:00,43.16,43.26,43.16,43.22,22500.0,29.3057,29.3736,29.3057,29.3464,22500.0
2006-02-15 09:55:00,43.26,43.45,43.26,43.3,19700.0,29.3736,29.5026,29.3736,29.4007,19700.0
2006-02-15 10:00:00,43.28,43.29,43.11,43.12,12000.0,29.3872,29.394,29.2717,29.2785,12000.0
2006-02-15 10:05:00,43.13,43.21,43.13,43.21,13500.0,29.2853,29.3396,29.2853,29.3396,13500.0
2006-02-15 10:10:00,43.21,43.32,43.2,43.3,8500.0,29.3396,29.4143,29.3328,29.4007,8500.0
2006-02-15 10:15:00,43.29,43.45,43.29,43.39,13000.0,29.394,29.5026,29.394,29.4619,13000.0
2006-02-15 10:20:00,43.38,43.49,43.38,43.48,12700.0,29.4551,29.5298,29.4551,29.523,12700.0
2006-02-15 10:25:00,43.43,43.48,43.34,43.36,11300.0,29.489,29.523,29.4279,29.4415,11300.0
2006-02-15 10:30:00,43.36,43.36,43.3,43.31,17400.0,29.4415,29.4415,29.4007,29.4075,17400.0
2006-02-15 10:35:00,43.31,43.32,43.29,43.29,18500.0,29.4075,29.4143,29.394,29.394,18500.0
2006-02-15 10:40:00,43.29,43.29,43.15,43.15,6000.0,29.394,29.394,29.2989,29.2989,6000.0
2006-02-15 10:45:00,43.15,43.2,43.15,43.18,55100.0,29.2989,29.3328,29.2989,29.3193,55100.0
2006-02-15 10:50:00,43.16,43.24,43.15,43.18,41800.0,29.3057,29.36,29.2989,29.3193,41800.0
2006-02-15 10:55:00,43.15,43.17,43.14,43.17,3400.0,29.2989,29.3125,29.2921,29.3125,3400.0
2006-02-15 11:00:00,43.2,43.2,43.11,43.11,34300.0,29.3328,29.3328,29.2717,29.2717,34300.0
2006-02-15 11:05:00,43.11,43.11,43.08,43.08,7100.0,29.2717,29.2717,29.2514,29.2514,7100.0
2006-02-15 11:10:00,43.09,43.1,43.0,43.03,13300.0,29.2582,29.2649,29.197,29.2174,13300.0
2006-02-15 11:15:00,43.01,43.03,42.91,42.92,9800.0,29.2038,29.2174,29.1359,29.1427,9800.0
2006-02-15 11:20:00,42.93,42.93,42.86,42.87,9800.0,29.1495,29.1495,29.102,29.1088,9800.0
2006-02-15 11:25:00,42.87,42.87,42.83,42.85,53800.0,29.1088,29.1088,29.0816,29.0952,53800.0
2006-02-15 11:30:00,42.84,42.87,42.76,42.84,18700.0,29.0884,29.1088,29.0341,29.0884,18700.0
2006-02-15 11:35:00,42.84,42.93,42.77,42.89,6300.0,29.0884,29.1495,29.0409,29.1224,6300.0
2006-02-15 11:40:00,42.94,43.08,42.94,43.05,11700.0,29.1563,29.2514,29.1563,29.231,11700.0
2006-02-15 11:45:00,43.05,43.07,42.98,43.0,7500.0,29.231,29.2446,29.1835,29.197,7500.0
2006-02-15 11:50:00,43.0,43.01,43.0,43.01,4100.0,29.197,29.2038,29.197,29.2038,4100.0
2006-02-15 11:55:00,43.0,43.03,42.97,43.01,4900.0,29.197,29.2174,29.1767,29.2038,4900.0
2006-02-15 12:00:00,43.01,43.01,42.94,42.98,8200.0,29.2038,29.2038,29.1563,29.1835,8200.0
2006-02-15 12:05:00,42.99,43.02,42.96,43.02,2900.0,29.1903,29.2106,29.1699,29.2106,2900.0
2006-02-15 12:10:00,43.02,43.06,42.97,43.05,80800.0,29.2106,29.2378,29.1767,29.231,80800.0
2006-02-15 12:15:00,43.05,43.05,43.03,43.04,2600.0,29.231,29.231,29.2174,29.2242,2600.0
2006-02-15 12:20:00,43.04,43.04,43.02,43.02,2100.0,29.2242,29.2242,29.2106,29.2106,2100.0
2006-02-15 12:25:00,43.04,43.04,43.02,43.03,2600.0,29.2242,29.2242,29.2106,29.2174,2600.0
2006-02-15 12:30:00,43.03,43.03,43.0,43.0,6200.0,29.2174,29.2174,29.197,29.197,6200.0
2006-02-15 12:35:00,43.01,43.02,42.9,42.93,14800.0,29.2038,29.2106,29.1291,29.1495,14800.0
2006-02-15 12:40:00,42.93,42.93,42.9,42.92,2400.0,29.1495,29.1495,29.1291,29.1427,2400.0
2006-02-15 12:45:00,42.92,42.92,42.91,42.92,2500.0,29.1427,29.1427,29.1359,29.1427,2500.0
2006-02-15 12:50:00,42.92,42.94,42.91,42.94,4100.0,29.1427,29.1563,29.1359,29.1563,4100.0
2006-02-15 12:55:00,42.95,43.07,42.94,43.05,5100.0,29.1631,29.2446,29.1563,29.231,5100.0
2006-02-15 13:00:00,43.08,43.09,43.08,43.08,2200.0,29.2514,29.2582,29.2514,29.2514,2200.0
2006-02-15 13:05:00,43.07,43.07,43.03,43.03,3100.0,29.2446,29.2446,29.2174,29.2174,3100.0
2006-02-15 13:10:00,43.04,43.04,42.99,42.99,55100.0,29.2242,29.2242,29.1903,29.1903,55100.0
2006-02-15 13:15:00,43.0,43.05,42.99,43.05,6100.0,29.197,29.231,29.1903,29.231,6100.0
2006-02-15 13:20:00,43.06,43.06,43.01,43.02,4300.0,29.2378,29.2378,29.2038,29.2106,4300.0
2006-02-15 13:25:00,43.01,43.01,42.94,42.94,6200.0,29.2038,29.2038,29.1563,29.1563,6200.0
2006-02-15 13:30:00,43.0,43.0,42.93,42.97,3200.0,29.197,29.197,29.1495,29.1767,3200.0
2006-02-15 13:35:00,42.97,42.98,42.96,42.96,3700.0,29.1767,29.1835,29.1699,29.1699,3700.0
2006-02-15 13:40:00,42.95,42.96,42.95,42.96,1900.0,29.1631,29.1699,29.1631,29.1699,1900.0
2006-02-15 13:45:00,42.96,42.97,42.94,42.94,1500.0,29.1699,29.1767,29.1563,29.1563,1500.0
2006-02-15 13:50:00,42.95,42.98,42.93,42.98,4600.0,29.1631,29.1835,29.1495,29.1835,4600.0
2006-02-15 13:55:00,42.99,43.09,42.99,43.08,6500.0,29.1903,29.2582,29.1903,29.2514,6500.0
2006-02-15 14:00:00,43.08,43.09,43.03,43.03,4100.0,29.2514,29.2582,29.2174,29.2174,4100.0
2006-02-15 14:05:00,43.03,43.04,43.0,43.0,7900.0,29.2174,29.2242,29.197,29.197,7900.0
2006-02-15 14:10:00,43.0,43.02,42.98,42.99,4800.0,29.197,29.2106,29.1835,29.1903,4800.0
2006-02-15 14:15:00,42.99,43.0,42.97,43.0,7200.0,29.1903,29.197,29.1767,29.197,7200.0
2006-02-15 14:20:00,43.01,43.03,43.01,43.03,3800.0,29.2038,29.2174,29.2038,29.2174,3800.0
2006-02-15 14:25:00,43.03,43.17,43.03,43.13,8900.0,29.2174,29.3125,29.2174,29.2853,8900.0
2006-02-15 14:30:00,43.15,43.15,43.05,43.07,7300.0,29.2989,29.2989,29.231,29.2446,7300.0
2006-02-15 14:35:00,43.07,43.07,43.05,43.05,5500.0,29.2446,29.2446,29.231,29.231,5500.0
2006-02-15 14:40:00,43.05,43.08,43.03,43.05,6900.0,29.231,29.2514,29.2174,29.231,6900.0
2006-02-15 14:45:00,43.08,43.08,43.0,43.01,2900.0,29.2514,29.2514,29.197,29.2038,2900.0
2006-02-15 14:50:00,43.0,43.0,42.98,42.98,4900.0,29.197,29.197,29.1835,29.1835,4900.0
2006-02-15 14:55:00,42.99,43.02,42.98,43.02,10200.0,29.1903,29.2106,29.1835,29.2106,10200.0
2006-02-15 15:00:00,43.02,43.06,43.01,43.05,29900.0,29.2106,29.2378,29.2038,29.231,29900.0
2006-02-15 15:05:00,43.05,43.07,43.05,43.06,15700.0,29.231,29.2446,29.231,29.2378,15700.0
2006-02-15 15:10:00,43.05,43.09,43.03,43.08,9000.0,29.231,29.2582,29.2174,29.2514,9000.0
2006-02-15 15:15:00,43.09,43.11,43.07,43.09,7100.0,29.2582,29.2717,29.2446,29.2582,7100.0
2006-02-15 15:20:00,43.08,43.09,43.06,43.09,5200.0,29.2514,29.2582,29.2378,29.2582,5200.0
2006-02-15 15:25:00,43.09,43.14,43.08,43.1,9700.0,29.2582,29.2921,29.2514,29.2649,9700.0
2006-02-15 15:30:00,43.1,43.14,43.1,43.14,11600.0,29.2649,29.2921,29.2649,29.2921,11600.0
2006-02-15 15:35:00,43.14,43.2,43.13,43.2,10000.0,29.2921,29.3328,29.2853,29.3328,10000.0
2006-02-15 15:40:00,43.19,43.29,43.19,43.24,13300.0,29.3261,29.394,29.3261,29.36,13300.0
2006-02-15 15:45:00,43.23,43.25,43.15,43.17,15800.0,29.3532,29.3668,29.2989,29.3125,15800.0
2006-02-15 15:50:00,43.17,43.2,43.13,43.2,14000.0,29.3125,29.3328,29.2853,29.3328,14000.0
2006-02-15 15:55:00,43.2,43.26,43.19,43.26,39900.0,29.3328,29.3736,29.3261,29.3736,39900.0
2006-02-16 09:30:00,43.29,43.45,43.29,43.4,24000.0,29.394,29.5026,29.394,29.4686,24000.0
2006-02-16 09:35:00,43.37,43.37,43.1,43.11,10600.0,29.4483,29.4483,29.2649,29.2717,10600.0
2006-02-16 09:40:00,43.11,43.17,43.0,43.0,5600.0,29.2717,29.3125,29.197,29.197,5600.0
2006-02-16 09:45:00,43.0,43.01,42.9,42.9,18500.0,29.197,29.2038,29.1291,29.1291,18500.0
2006-02-16 09:50:00,42.9,43.0,42.8,42.96,13800.0,29.1291,29.197,29.0612,29.1699,13800.0
2006-02-16 09:55:00,43.0,43.02,42.92,42.97,11100.0,29.197,29.2106,29.1427,29.1767,11100.0
2006-02-16 10:00:00,42.97,43.01,42.77,42.8,15600.0,29.1767,29.2038,29.0409,29.0612,15600.0
2006-02-16 10:05:00,42.8,42.87,42.77,42.81,15600.0,29.0612,29.1088,29.0409,29.068,15600.0
2006-02-16 10:10:00,42.83,42.84,42.79,42.8,15000.0,29.0816,29.0884,29.0545,29.0612,15000.0
2006-02-16 10:15:00,42.81,42.85,42.78,42.81,13900.0,29.068,29.0952,29.0477,29.068,13900.0
2006-02-16 10:20:00,42.8,42.8,42.78,42.79,18400.0,29.0612,29.0612,29.0477,29.0545,18400.0
2006-02-16 10:25:00,42.79,42.85,42.78,42.85,14100.0,29.0545,29.0952,29.0477,29.0952,14100.0
2006-02-16 10:30:00,42.88,42.96,42.88,42.93,11500.0,29.1156,29.1699,29.1156,29.1495,11500.0
2006-02-16 10:35:00,42.95,43.0,42.95,43.0,12900.0,29.1631,29.197,29.1631,29.197,12900.0
2006-02-16 10:40:00,43.0,43.01,42.99,43.0,20300.0,29.197,29.2038,29.1903,29.197,20300.0
2006-02-16 10:45:00,43.01,43.01,42.94,42.95,7000.0,29.2038,29.2038,29.1563,29.1631,7000.0
2006-02-16 10:50:00,42.95,42.99,42.94,42.95,5800.0,29.1631,29.1903,29.1563,29.1631,5800.0
2006-02-16 10:55:00,42.94,42.97,42.92,42.92,8000.0,29.1563,29.1767,29.1427,29.1427,8000.0
2006-02-16 11:00:00,42.92,42.99,42.92,42.96,2100.0,29.1427,29.1903,29.1427,29.1699,2100.0
2006-02-16 11:05:00,42.97,43.1,42.96,43.1,4800.0,29.1767,29.2649,29.1699,29.2649,4800.0
2006-02-16 11:10:00,43.1,43.19,43.1,43.15,4800.0,29.2649,29.3261,29.2649,29.2989,4800.0
2006-02-16 11:15:00,43.17,43.18,43.05,43.17,10300.0,29.3125,29.3193,29.231,29.3125,10300.0
2006-02-16 11:20:00,43.19,43.21,43.19,43.2,1200.0,29.3261,29.3396,29.3261,29.3328,1200.0
2006-02-16 11:25:00,43.21,43.24,43.19,43.2,7000.0,29.3396,29.36,29.3261,29.3328,7000.0
2006-02-16 11:30:00,43.18,43.21,43.16,43.16,4200.0,29.3193,29.3396,29.3057,29.3057,4200.0
2006-02-16 11:35:00,43.15,43.16,43.05,43.07,9200.0,29.2989,29.3057,29.231,29.2446,9200.0
2006-02-16 11:40:00,43.04,43.11,43.04,43.04,5700.0,29.2242,29.2717,29.2242,29.2242,5700.0
2006-02-16 11:45:00,43.03,43.04,42.98,42.98,6500.0,29.2174,29.2242,29.1835,29.1835,6500.0
2006-02-16 11:50:00,42.98,43.02,42.97,42.97,6500.0,29.1835,29.2106,29.1767,29.1767,6500.0
2006-02-16 11:55:00,42.95,42.97,42.95,42.96,3300.0,29.1631,29.1767,29.1631,29.1699,3300.0
2006-02-16 12:00:00,42.97,43.0,42.96,42.96,6100.0,29.1767,29.197,29.1699,29.1699,6100.0
2006-02-16 12:05:00,42.96,42.98,42.93,42.98,4800.0,29.1699,29.1835,29.1495,29.1835,4800.0
2006-02-16 12:10:00,42.99,43.13,42.99,43.09,7000.0,29.1903,29.2853,29.1903,29.2582,7000.0
2006-02-16 12:15:00,43.09,43.09,42.99,43.0,5100.0,29.2582,29.2582,29.1903,29.197,5100.0
2006-02-16 12:20:00,43.01,43.1,43.01,43.1,4900.0,29.2038,29.2649,29.2038,29.2649,4900.0
2006-02-16 12:25:00,43.08,43.09,43.03,43.05,4800.0,29.2514,29.2582,29.2174,29.231,4800.0
2006-02-16 12:30:00,43.07,43.13,43.06,43.12,2700.0,29.2446,29.2853,29.2378,29.2785,2700.0
2006-02-16 12:35:00,43.13,43.23,43.12,43.23,3000.0,29.2853,29.3532,29.2785,29.3532,3000.0
2006-02-16 12:40:00,43.23,43.23,43.19,43.21,3500.0,29.3532,29.3532,29.3261,29.3396,3500.0
2006-02-16 12:45:00,43.2,43.21,43.2,43.21,800.0,29.3328,29.3396,29.3328,29.3396,800.0
2006-02-16 12:50:00,43.21,43.22,43.21,43.21,1500.0,29.3396,29.3464,29.3396,29.3396,1500.0
2006-02-16 12:55:00,43.21,43.24,43.21,43.24,1400.0,29.3396,29.36,29.3396,29.36,1400.0
2006-02-16 13:00:00,43.25,43.32,43.25,43.32,5500.0,29.3668,29.4143,29.3668,29.4143,5500.0
2006-02-16 13:05:00,43.32,43.32,43.26,43.29,3000.0,29.4143,29.4143,29.3736,29.394,3000.0
2006-02-16 13:10:00,43.29,43.29,43.17,43.17,13400.0,29.394,29.394,29.3125,29.3125,13400.0
2006-02-16 13:15:00,43.17,43.17,43.15,43.15,6700.0,29.3125,29.3125,29.2989,29.2989,6700.0
2006-02-16 13:20:00,43.16,43.16,43.07,43.08,13700.0,29.3057,29.3057,29.2446,29.2514,13700.0
2006-02-16 13:25:00,43.08,43.08,43.06,43.06,1400.0,29.2514,29.2514,29.2378,29.2378,1400.0
2006-02-16 13:30:00,43.07,43.13,43.06,43.13,13100.0,29.2446,29.2853,29.2378,29.2853,13100.0
2006-02-16 13:35:00,43.13,43.16,43.12,43.13,6800.0,29.2853,29.3057,29.2785,29.2853,6800.0
2006-02-16 13:40:00,43.13,43.22,43.13,43.15,8900.0,29.2853,29.3464,29.2853,29.2989,8900.0
2006-02-16 13:45:00,43.16,43.16,43.09,43.09,9500.0,29.3057,29.3057,29.2582,29.2582,9500.0
2006-02-16 13:50:00,43.08,43.08,43.04,43.04,3400.0,29.2514,29.2514,29.2242,29.2242,3400.0
2006-02-16 13:55:00,43.05,43.05,43.01,43.05,10800.0,29.231,29.231,29.2038,29.231,10800.0
2006-02-16 14:00:00,43.07,43.18,43.07,43.18,8600.0,29.2446,29.3193,29.2446,29.3193,8600.0
2006-02-16 14:05:00,43.18,43.18,43.12,43.12,13900.0,29.3193,29.3193,29.2785,29.2785,13900.0
2006-02-16 14:10:00,43.14,43.15,43.07,43.11,5900.0,29.2921,29.2989,29.2446,29.2717,5900.0
2006-02-16 14:15:00,43.13,43.14,43.09,43.12,8000.0,29.2853,29.2921,29.2582,29.2785,8000.0
2006-02-16 14:20:00,43.11,43.15,43.1,43.14,53800.0,29.2717,29.2989,29.2649,29.2921,53800.0
2006-02-16 14:25:00,43.16,43.18,43.12,43.15,6400.0,29.3057,29.3193,29.2785,29.2989,6400.0
2006-02-16 14:30:00,43.15,43.24,43.15,43.19,10800.0,29.2989,29.36,29.2989,29.3261,10800.0
2006-02-16 14:35:00,43.2,43.23,43.09,43.11,14800.0,29.3328,29.3532,29.2582,29.2717,14800.0
2006-02-16 14:40:00,43.08,43.11,43.05,43.09,3100.0,29.2514,29.2717,29.231,29.2582,3100.0
2006-02-16 14:45:00,43.1,43.15,43.09,43.14,5100.0,29.2649,29.2989,29.2582,29.2921,5100.0
2006-02-16 14:50:00,43.15,43.18,43.12,43.18,3400.0,29.2989,29.3193,29.2785,29.3193,3400.0
2006-02-16 14:55:00,43.17,43.23,43.15,43.23,2900.0,29.3125,29.3532,29.2989,29.3532,2900.0
2006-02-16 15:00:00,43.25,43.29,43.23,43.24,13800.0,29.3668,29.394,29.3532,29.36,13800.0
2006-02-16 15:05:00,43.24,43.28,43.16,43.28,8700.0,29.36,29.3872,29.3057,29.3872,8700.0
2006-02-16 15:10:00,43.28,43.29,43.23,43.26,5600.0,29.3872,29.394,29.3532,29.3736,5600.0
2006-02-16 15:15:00,43.25,43.29,43.24,43.29,7800.0,29.3668,29.394,29.36,29.394,7800.0
2006-02-16 15:20:00,43.25,43.32,43.25,43.29,7700.0,29.3668,29.4143,29.3668,29.394,7700.0
2006-02-16 15:25:00,43.32,43.33,43.28,43.33,8000.0,29.4143,29.4211,29.3872,29.4211,8000.0
2006-02-16 15:30:00,43.34,43.38,43.29,43.38,5700.0,29.4279,29.4551,29.394,29.4551,5700.0
2006-02-16 15:35:00,43.37,43.45,43.34,43.45,3600.0,29.4483,29.5026,29.4279,29.5026,3600.0
2006-02-16 15:40:00,43.45,43.48,43.36,43.36,6600.0,29.5026,29.523,29.4415,29.4415,6600.0
2006-02-16 15:45:00,43.36,43.4,43.23,43.23,8100.0,29.4415,29.4686,29.3532,29.3532,8100.0
2006-02-16 15:50:00,43.23,43.35,43.23,43.35,7800.0,29.3532,29.4347,29.3532,29.4347,7800.0
2006-02-16 15:55:00,43.35,43.43,43.32,43.43,7300.0,29.4347,29.489,29.4143,29.489,7300.0
2006-02-17 09:30:00,43.41,43.5,43.41,43.5,95000.0,29.4754,29.5365,29.4754,29.5365,95000.0
2006-02-17 09:35:00,43.45,43.5,43.41,43.5,6600.0,29.5026,29.5365,29.4754,29.5365,6600.0
2006-02-17 09:40:00,43.5,43.75,43.5,43.7,11800.0,29.5365,29.7063,29.5365,29.6723,11800.0
2006-02-17 09:45:00,43.71,43.72,43.68,43.72,3000.0,29.6791,29.6859,29.6588,29.6859,3000.0
2006-02-17 09:50:00,43.75,43.81,43.7,43.81,5100.0,29.7063,29.747,29.6723,29.747,5100.0
2006-02-17 09:55:00,43.85,43.88,43.71,43.72,16000.0,29.7742,29.7946,29.6791,29.6859,16000.0
2006-02-17 10:00:00,43.73,43.8,43.72,43.8,17400.0,29.6927,29.7402,29.6859,29.7402,17400.0
2006-02-17 10:05:00,43.8,43.85,43.8,43.8,2200.0,29.7402,29.7742,29.7402,29.7402,2200.0
2006-02-17 10:10:00,43.83,43.88,43.81,43.84,6900.0,29.7606,29.7946,29.747,29.7674,6900.0
2006-02-17 10:15:00,43.85,43.85,43.84,43.85,2400.0,29.7742,29.7742,29.7674,29.7742,2400.0
2006-02-17 10:20:00,43.85,43.88,43.77,43.85,15900.0,29.7742,29.7946,29.7199,29.7742,15900.0
2006-02-17 10:25:00,43.85,43.86,43.8,43.8,6600.0,29.7742,29.781,29.7402,29.7402,6600.0
2006-02-17 10:30:00,43.8,43.85,43.78,43.85,6100.0,29.7402,29.7742,29.7267,29.7742,6100.0
2006-02-17 10:35:00,43.85,43.88,43.84,43.84,3900.0,29.7742,29.7946,29.7674,29.7674,3900.0
2006-02-17 10:40:00,43.84,43.9,43.84,43.9,8600.0,29.7674,29.8081,29.7674,29.8081,8600.0
2006-02-17 10:45:00,43.9,43.96,43.85,43.96,11300.0,29.8081,29.8489,29.7742,29.8489,11300.0
2006-02-17 10:50:00,43.96,43.96,43.86,43.86,6900.0,29.8489,29.8489,29.781,29.781,6900.0
2006-02-17 10:55:00,43.94,43.95,43.85,43.9,3500.0,29.8353,29.8421,29.7742,29.8081,3500.0
2006-02-17 11:00:00,43.89,43.9,43.82,43.85,16000.0,29.8014,29.8081,29.7538,29.7742,16000.0
2006-02-17 11:05:00,43.83,43.92,43.83,43.92,6600.0,29.7606,29.8217,29.7606,29.8217,6600.0
2006-02-17 11:10:00,43.93,43.98,43.93,43.98,3000.0,29.8285,29.8625,29.8285,29.8625,3000.0
2006-02-17 11:15:00,43.98,43.98,43.92,43.92,9200.0,29.8625,29.8625,29.8217,29.8217,9200.0
2006-02-17 11:20:00,43.94,43.94,43.88,43.91,4700.0,29.8353,29.8353,29.7946,29.8149,4700.0
2006-02-17 11:25:00,43.9,43.98,43.88,43.98,6500.0,29.8081,29.8625,29.7946,29.8625,6500.0
2006-02-17 11:30:00,43.96,44.01,43.95,44.01,9400.0,29.8489,29.8828,29.8421,29.8828,9400.0
2006-02-17 11:35:00,44.0,44.15,44.0,44.15,6300.0,29.876,29.9779,29.876,29.9779,6300.0
2006-02-17 11:40:00,44.17,44.25,44.1,44.1,11500.0,29.9915,30.0458,29.9439,29.9439,11500.0
2006-02-17 11:45:00,44.1,44.21,44.08,44.21,4200.0,29.9439,30.0186,29.9304,30.0186,4200.0
2006-02-17 11:50:00,44.22,44.22,44.14,44.14,7300.0,30.0254,30.0254,29.9711,29.9711,7300.0
2006-02-17 11:55:00,44.16,44.17,44.15,44.16,600.0,29.9847,29.9915,29.9779,29.9847,600.0
2006-02-17 12:00:00,44.16,44.18,44.15,44.16,2800.0,29.9847,29.9983,29.9779,29.9847,2800.0
2006-02-17 12:05:00,44.14,44.25,44.14,44.24,4600.0,29.9711,30.0458,29.9711,30.039,4600.0
2006-02-17 12:10:00,44.24,44.24,44.21,44.23,2900.0,30.039,30.039,30.0186,30.0322,2900.0
2006-02-17 12:15:00,44.22,44.22,44.13,44.14,10700.0,30.0254,30.0254,29.9643,29.9711,10700.0
2006-02-17 12:20:00,44.13,44.13,44.07,44.07,6800.0,29.9643,29.9643,29.9236,29.9236,6800.0
2006-02-17 12:25:00,44.08,44.08,44.06,44.06,1600.0,29.9304,29.9304,29.9168,29.9168,1600.0
2006-02-17 12:30:00,44.07,44.08,43.99,43.99,4600.0,29.9236,29.9304,29.8693,29.8693,4600.0
2006-02-17 12:35:00,43.99,43.99,43.98,43.98,800.0,29.8693,29.8693,29.8625,29.8625,800.0
2006-02-17 12:40:00,43.98,43.98,43.98,43.98,2000.0,29.8625,29.8625,29.8625,29.8625,2000.0
2006-02-17 12:45:00,43.98,44.0,43.98,44.0,2100.0,29.8625,29.876,29.8625,29.876,2100.0
2006-02-17 12:50:00,44.0,44.05,44.0,44.05,1200.0,29.876,29.91,29.876,29.91,1200.0
2006-02-17 12:55:00,44.05,44.14,44.05,44.14,4700.0,29.91,29.9711,29.91,29.9711,4700.0
2006-02-17 13:00:00,44.14,44.26,44.13,44.24,3500.0,29.9711,30.0526,29.9643,30.039,3500.0
2006-02-17 13:05:00,44.24,44.26,44.23,44.24,8300.0,30.039,30.0526,30.0322,30.039,8300.0
2006-02-17 13:10:00,44.24,44.24,44.15,44.15,5900.0,30.039,30.039,29.9779,29.9779,5900.0
2006-02-17 13:15:00,44.14,44.14,44.11,44.11,1600.0,29.9711,29.9711,29.9507,29.9507,1600.0
2006-02-17 13:20:00,44.12,44.13,44.12,44.13,2700.0,29.9575,29.9643,29.9575,29.9643,2700.0
2006-02-17 13:25:00,44.13,44.13,44.08,44.09,7000.0,29.9643,29.9643,29.9304,29.9372,7000.0
2006-02-17 13:30:00,44.09,44.09,44.01,44.02,6800.0,29.9372,29.9372,29.8828,29.8896,6800.0
2006-02-17 13:35:00,44.02,44.11,44.01,44.11,10100.0,29.8896,29.9507,29.8828,29.9507,10100.0
2006-02-17 13:40:00,44.12,44.2,44.12,44.15,9400.0,29.9575,30.0118,29.9575,29.9779,9400.0
2006-02-17 13:45:00,44.15,44.15,44.11,44.11,3500.0,29.9779,29.9779,29.9507,29.9507,3500.0
2006-02-17 13:50:00,44.12,44.12,44.08,44.08,1500.0,29.9575,29.9575,29.9304,29.9304,1500.0
2006-02-17 13:55:00,44.07,44.07,44.05,44.05,1700.0,29.9236,29.9236,29.91,29.91,1700.0
2006-02-17 14:00:00,44.04,44.07,44.04,44.06,6600.0,29.9032,29.9236,29.9032,29.9168,6600.0
2006-02-17 14:05:00,44.07,44.08,44.06,44.06,4800.0,29.9236,29.9304,29.9168,29.9168,4800.0
2006-02-17 14:10:00,44.06,44.07,44.03,44.03,4600.0,29.9168,29.9236,29.8964,29.8964,4600.0
2006-02-17 14:15:00,44.02,44.02,44.0,44.0,8900.0,29.8896,29.8896,29.876,29.876,8900.0
2006-02-17 14:20:00,43.99,44.0,43.99,44.0,6600.0,29.8693,29.876,29.8693,29.876,6600.0
2006-02-17 14:25:00,43.99,44.1,43.99,44.1,10000.0,29.8693,29.9439,29.8693,29.9439,10000.0
2006-02-17 14:30:00,44.09,44.1,44.08,44.09,4000.0,29.9372,29.9439,29.9304,29.9372,4000.0
2006-02-17 14:35:00,44.1,44.11,44.08,44.09,6800.0,29.9439,29.9507,29.9304,29.9372,6800.0
2006-02-17 14:40:00,44.09,44.11,44.07,44.07,6600.0,29.9372,29.9507,29.9236,29.9236,6600.0
2006-02-17 14:45:00,44.07,44.08,44.01,44.01,15500.0,29.9236,29.9304,29.8828,29.8828,15500.0
2006-02-17 14:50:00,44.01,44.02,44.0,44.0,32800.0,29.8828,29.8896,29.876,29.876,32800.0
2006-02-17 14:55:00,44.0,44.05,43.99,44.04,31000.0,29.876,29.91,29.8693,29.9032,31000.0
2006-02-17 15:00:00,44.04,44.05,44.0,44.0,16800.0,29.9032,29.91,29.876,29.876,16800.0
2006-02-17 15:05:00,44.0,44.01,43.97,43.98,18400.0,29.876,29.8828,29.8557,29.8625,18400.0
2006-02-17 15:10:00,43.98,43.98,43.91,43.91,8100.0,29.8625,29.8625,29.8149,29.8149,8100.0
2006-02-17 15:15:00,43.91,43.91,43.87,43.89,4400.0,29.8149,29.8149,29.7878,29.8014,4400.0
2006-02-17 15:20:00,43.89,43.96,43.89,43.95,16200.0,29.8014,29.8489,29.8014,29.8421,16200.0
2006-02-17 15:25:00,43.96,44.03,43.96,44.03,19100.0,29.8489,29.8964,29.8489,29.8964,19100.0
2006-02-17 15:30:00,44.01,44.02,43.98,43.99,17800.0,29.8828,29.8896,29.8625,29.8693,17800.0
2006-02-17 15:35:00,44.0,44.16,44.0,44.16,10900.0,29.876,29.9847,29.876,29.9847,10900.0
2006-02-17 15:40:00,44.14,44.14,44.11,44.14,4700.0,29.9711,29.9711,29.9507,29.9711,4700.0
2006-02-17 15:45:00,44.12,44.12,44.02,44.02,7100.0,29.9575,29.9575,29.8896,29.8896,7100.0
2006-02-17 15:50:00,44.02,44.03,44.0,44.01,14100.0,29.8896,29.8964,29.876,29.8828,14100.0
2006-02-17 15:55:00,44.01,44.14,44.0,44.05,20000.0,29.8828,29.9711,29.876,29.91,20000.0
2006-02-21 09:30:00,43.14,43.85,43.14,43.85,42600.0,29.2921,29.7742,29.2921,29.7742,42600.0
2006-02-21 09:35:00,43.88,44.02,43.88,44.02,9500.0,29.7946,29.8896,29.7946,29.8896,9500.0
2006-02-21 09:40:00,44.05,44.1,44.01,44.04,2500.0,29.91,29.9439,29.8828,29.9032,2500.0
2006-02-21 09:45:00,44.07,44.09,43.85,43.85,20800.0,29.9236,29.9372,29.7742,29.7742,20800.0
2006-02-21 09:50:00,43.86,44.01,43.86,44.0,4800.0,29.781,29.8828,29.781,29.876,4800.0
2006-02-21 09:55:00,44.0,44.15,43.99,44.15,6700.0,29.876,29.9779,29.8693,29.9779,6700.0
2006-02-21 10:00:00,44.18,44.35,44.18,44.2,10000.0,29.9983,30.1137,29.9983,30.0118,10000.0
2006-02-21 10:05:00,44.21,44.21,44.1,44.15,5700.0,30.0186,30.0186,29.9439,29.9779,5700.0
2006-02-21 10:10:00,44.14,44.16,44.03,44.03,4600.0,29.9711,29.9847,29.8964,29.8964,4600.0
2006-02-21 10:15:00,44.02,44.02,43.91,43.91,5600.0,29.8896,29.8896,29.8149,29.8149,5600.0
2006-02-21 10:20:00,43.91,43.92,43.88,43.92,4300.0,29.8149,29.8217,29.7946,29.8217,4300.0
2006-02-21 10:25:00,43.93,43.99,43.89,43.91,3700.0,29.8285,29.8693,29.8014,29.8149,3700.0
2006-02-21 10:30:00,43.92,44.03,43.92,44.02,4800.0,29.8217,29.8964,29.8217,29.8896,4800.0
2006-02-21 10:35:00,44.0,44.03,44.0,44.01,1300.0,29.876,29.8964,29.876,29.8828,1300.0
2006-02-21 10:40:00,44.02,44.2,44.02,44.2,5300.0,29.8896,30.0118,29.8896,30.0118,5300.0
2006-02-21 10:45:00,44.2,44.24,44.2,44.24,5200.0,30.0118,30.039,30.0118,30.039,5200.0
2006-02-21 10:50:00,44.23,44.24,44.23,44.24,3100.0,30.0322,30.039,30.0322,30.039,3100.0
2006-02-21 10:55:00,44.24,44.24,44.2,44.2,2600.0,30.039,30.039,30.0118,30.0118,2600.0
2006-02-21 11:00:00,44.2,44.2,44.06,44.07,5800.0,30.0118,30.0118,29.9168,29.9236,5800.0
2006-02-21 11:05:00,44.05,44.06,44.03,44.06,2100.0,29.91,29.9168,29.8964,29.9168,2100.0
2006-02-21 11:10:00,44.07,44.09,44.06,44.07,1300.0,29.9236,29.9372,29.9168,29.9236,1300.0
2006-02-21 11:15:00,44.05,44.1,44.05,44.07,1600.0,29.91,29.9439,29.91,29.9236,1600.0
2006-02-21 11:20:00,44.06,44.07,44.05,44.05,3300.0,29.9168,29.9236,29.91,29.91,3300.0
2006-02-21 11:25:00,44.04,44.08,44.0,44.07,6900.0,29.9032,29.9304,29.876,29.9236,6900.0
2006-02-21 11:30:00,44.06,44.1,44.06,44.08,1400.0,29.9168,29.9439,29.9168,29.9304,1400.0
2006-02-21 11:35:00,44.08,44.08,44.06,44.06,1900.0,29.9304,29.9304,29.9168,29.9168,1900.0
2006-02-21 11:40:00,44.07,44.12,44.07,44.08,3900.0,29.9236,29.9575,29.9236,29.9304,3900.0
2006-02-21 11:45:00,44.08,44.08,44.05,44.05,2300.0,29.9304,29.9304,29.91,29.91,2300.0
2006-02-21 11:50:00,44.05,44.08,44.03,44.03,6300.0,29.91,29.9304,29.8964,29.8964,6300.0
2006-02-21 11:55:00,44.04,44.04,43.98,43.98,9100.0,29.9032,29.9032,29.8625,29.8625,9100.0
2006-02-21 12:00:00,43.98,43.98,43.92,43.92,2100.0,29.8625,29.8625,29.8217,29.8217,2100.0
2006-02-21 12:05:00,43.91,43.92,43.91,43.92,700.0,29.8149,29.8217,29.8149,29.8217,700.0
2006-02-21 12:10:00,43.95,44.03,43.95,44.0,6000.0,29.8421,29.8964,29.8421,29.876,6000.0
2006-02-21 12:15:00,44.0,44.04,43.98,43.99,1700.0,29.876,29.9032,29.8625,29.8693,1700.0
2006-02-21 12:20:00,43.98,43.98,43.98,43.98,200.0,29.8625,29.8625,29.8625,29.8625,200.0
2006-02-21 12:25:00,43.97,43.99,43.95,43.96,4500.0,29.8557,29.8693,29.8421,29.8489,4500.0
2006-02-21 12:30:00,43.96,43.97,43.89,43.93,5000.0,29.8489,29.8557,29.8014,29.8285,5000.0
2006-02-21 12:35:00,43.93,43.98,43.93,43.98,1900.0,29.8285,29.8625,29.8285,29.8625,1900.0
2006-02-21 12:40:00,43.96,43.99,43.96,43.99,600.0,29.8489,29.8693,29.8489,29.8693,600.0
2006-02-21 12:45:00,43.99,43.99,43.97,43.98,600.0,29.8693,29.8693,29.8557,29.8625,600.0
2006-02-21 12:50:00,43.98,43.99,43.97,43.97,2100.0,29.8625,29.8693,29.8557,29.8557,2100.0
2006-02-21 12:55:00,43.96,43.98,43.96,43.98,3200.0,29.8489,29.8625,29.8489,29.8625,3200.0
2006-02-21 13:00:00,43.96,43.97,43.96,43.97,1200.0,29.8489,29.8557,29.8489,29.8557,1200.0
2006-02-21 13:05:00,43.98,43.99,43.97,43.97,4900.0,29.8625,29.8693,29.8557,29.8557,4900.0
2006-02-21 13:10:00,43.97,43.97,43.91,43.95,12600.0,29.8557,29.8557,29.8149,29.8421,12600.0
2006-02-21 13:15:00,43.91,43.92,43.81,43.83,9100.0,29.8149,29.8217,29.747,29.7606,9100.0
2006-02-21 13:20:00,43.81,43.88,43.81,43.88,2500.0,29.747,29.7946,29.747,29.7946,2500.0
2006-02-21 13:25:00,43.83,43.88,43.83,43.87,4800.0,29.7606,29.7946,29.7606,29.7878,4800.0
2006-02-21 13:30:00,43.87,43.87,43.83,43.87,1000.0,29.7878,29.7878,29.7606,29.7878,1000.0
2006-02-21 13:35:00,43.84,43.93,43.84,43.93,3900.0,29.7674,29.8285,29.7674,29.8285,3900.0
2006-02-21 13:40:00,43.9,43.91,43.89,43.9,900.0,29.8081,29.8149,29.8014,29.8081,900.0
2006-02-21 13:45:00,43.91,43.93,43.91,43.91,400.0,29.8149,29.8285,29.8149,29.8149,400.0
2006-02-21 13:50:00,43.92,43.92,43.88,43.88,3100.0,29.8217,29.8217,29.7946,29.7946,3100.0
2006-02-21 13:55:00,43.88,43.89,43.82,43.83,2600.0,29.7946,29.8014,29.7538,29.7606,2600.0
2006-02-21 14:00:00,43.83,43.96,43.81,43.95,5700.0,29.7606,29.8489,29.747,29.8421,5700.0
2006-02-21 14:05:00,43.93,43.95,43.88,43.88,1800.0,29.8285,29.8421,29.7946,29.7946,1800.0
2006-02-21 14:10:00,43.87,43.93,43.82,43.87,5800.0,29.7878,29.8285,29.7538,29.7878,5800.0
2006-02-21 14:15:00,43.88,43.88,43.76,43.81,6300.0,29.7946,29.7946,29.7131,29.747,6300.0
2006-02-21 14:20:00,43.83,43.86,43.78,43.8,3200.0,29.7606,29.781,29.7267,29.7402,3200.0
2006-02-21 14:25:00,43.79,43.82,43.75,43.82,6500.0,29.7335,29.7538,29.7063,29.7538,6500.0
2006-02-21 14:30:00,43.82,43.86,43.79,43.86,3400.0,29.7538,29.781,29.7335,29.781,3400.0
2006-02-21 14:35:00,43.84,43.9,43.84,43.9,3800.0,29.7674,29.8081,29.7674,29.8081,3800.0
2006-02-21 14:40:00,43.88,43.95,43.79,43.93,7800.0,29.7946,29.8421,29.7335,29.8285,7800.0
2006-02-21 14:45:00,43.9,43.9,43.87,43.9,2800.0,29.8081,29.8081,29.7878,29.8081,2800.0
2006-02-21 14:50:00,43.9,43.9,43.79,43.82,2500.0,29.8081,29.8081,29.7335,29.7538,2500.0
2006-02-21 14:55:00,43.81,43.84,43.81,43.84,2000.0,29.747,29.7674,29.747,29.7674,2000.0
2006-02-21 15:00:00,43.85,43.94,43.85,43.93,3200.0,29.7742,29.8353,29.7742,29.8285,3200.0
2006-02-21 15:05:00,43.9,43.92,43.9,43.92,2500.0,29.8081,29.8217,29.8081,29.8217,2500.0
2006-02-21 15:10:00,43.93,43.93,43.9,43.91,2400.0,29.8285,29.8285,29.8081,29.8149,2400.0
2006-02-21 15:15:00,43.91,43.92,43.88,43.92,7100.0,29.8149,29.8217,29.7946,29.8217,7100.0
2006-02-21 15:20:00,43.95,44.0,43.94,43.95,4400.0,29.8421,29.876,29.8353,29.8421,4400.0
2006-02-21 15:25:00,43.98,44.0,43.96,43.99,2200.0,29.8625,29.876,29.8489,29.8693,2200.0
2006-02-21 15:30:00,43.96,44.0,43.96,43.98,2200.0,29.8489,29.876,29.8489,29.8625,2200.0
2006-02-21 15:35:00,43.99,44.0,43.94,43.94,4800.0,29.8693,29.876,29.8353,29.8353,4800.0
2006-02-21 15:40:00,43.94,44.03,43.94,44.03,6300.0,29.8353,29.8964,29.8353,29.8964,6300.0
2006-02-21 15:45:00,44.03,44.1,44.03,44.09,7100.0,29.8964,29.9439,29.8964,29.9372,7100.0
2006-02-21 15:50:00,44.09,44.14,44.03,44.03,11100.0,29.9372,29.9711,29.8964,29.8964,11100.0
2006-02-21 15:55:00,44.0,44.0,43.88,43.9,22600.0,29.876,29.876,29.7946,29.8081,22600.0
2006-02-22 09:30:00,44.08,44.18,44.08,44.18,16800.0,29.9304,29.9983,29.9304,29.9983,16800.0
2006-02-22 09:35:00,44.2,44.45,44.19,44.45,5900.0,30.0118,30.1816,30.0051,30.1816,5900.0
2006-02-22 09:40:00,44.45,44.63,44.45,44.63,8500.0,30.1816,30.3038,30.1816,30.3038,8500.0
2006-02-22 09:45:00,44.64,44.65,44.43,44.46,18600.0,30.3106,30.3174,30.168,30.1884,18600.0
2006-02-22 09:50:00,44.45,44.55,44.45,44.55,10700.0,30.1816,30.2495,30.1816,30.2495,10700.0
2006-02-22 09:55:00,44.55,44.65,44.54,44.59,10700.0,30.2495,30.3174,30.2427,30.2767,10700.0
2006-02-22 10:00:00,44.51,44.63,44.5,44.6,44400.0,30.2223,30.3038,30.2155,30.2834,44400.0
2006-02-22 10:05:00,44.59,44.59,44.51,44.53,5400.0,30.2767,30.2767,30.2223,30.2359,5400.0
2006-02-22 10:10:00,44.52,44.55,44.47,44.55,6600.0,30.2291,30.2495,30.1952,30.2495,6600.0
2006-02-22 10:15:00,44.58,44.71,44.55,44.68,6600.0,30.2699,30.3581,30.2495,30.3378,6600.0
2006-02-22 10:20:00,44.68,44.75,44.65,44.66,27700.0,30.3378,30.3853,30.3174,30.3242,27700.0
2006-02-22 10:25:00,44.63,44.64,44.56,44.61,3100.0,30.3038,30.3106,30.2563,30.2902,3100.0
2006-02-22 10:30:00,44.61,44.62,44.54,44.62,8000.0,30.2902,30.297,30.2427,30.297,8000.0
2006-02-22 10:35:00,44.6,44.86,44.6,44.85,15600.0,30.2834,30.46,30.2834,30.4532,15600.0
2006-02-22 10:40:00,44.85,44.97,44.85,44.93,15500.0,30.4532,30.5347,30.4532,30.5075,15500.0
2006-02-22 10:45:00,44.97,44.99,44.94,44.96,14200.0,30.5347,30.5483,30.5143,30.5279,14200.0
2006-02-22 10:50:00,44.98,44.99,44.92,44.98,9100.0,30.5415,30.5483,30.5007,30.5415,9100.0
2006-02-22 10:55:00,44.99,45.0,44.94,45.0,4800.0,30.5483,30.555,30.5143,30.555,4800.0
2006-02-22 11:00:00,45.0,45.0,44.95,44.97,4900.0,30.555,30.555,30.5211,30.5347,4900.0
2006-02-22 11:05:00,44.98,44.98,44.85,44.86,6600.0,30.5415,30.5415,30.4532,30.46,6600.0
2006-02-22 11:10:00,44.89,45.0,44.86,45.0,6800.0,30.4804,30.555,30.46,30.555,6800.0
2006-02-22 11:15:00,44.98,45.38,44.98,45.2,57400.0,30.5415,30.8131,30.5415,30.6908,57400.0
2006-02-22 11:20:00,45.2,45.59,45.2,45.56,19100.0,30.6908,30.9557,30.6908,30.9353,19100.0
2006-02-22 11:25:00,45.58,45.65,45.36,45.38,25900.0,30.9489,30.9964,30.7995,30.8131,25900.0
2006-02-22 11:30:00,45.38,45.39,45.19,45.23,14100.0,30.8131,30.8199,30.6841,30.7112,14100.0
2006-02-22 11:35:00,45.27,45.29,45.24,45.28,4700.0,30.7384,30.752,30.718,30.7452,4700.0
2006-02-22 11:40:00,45.28,45.29,45.26,45.27,4000.0,30.7452,30.752,30.7316,30.7384,4000.0
2006-02-22 11:45:00,45.27,45.36,45.26,45.36,6900.0,30.7384,30.7995,30.7316,30.7995,6900.0
2006-02-22 11:50:00,45.38,45.4,45.25,45.25,9400.0,30.8131,30.8266,30.7248,30.7248,9400.0
2006-02-22 11:55:00,45.25,45.25,45.18,45.18,7200.0,30.7248,30.7248,30.6773,30.6773,7200.0
2006-02-22 12:00:00,45.18,45.43,45.11,45.41,22700.0,30.6773,30.847,30.6297,30.8334,22700.0
2006-02-22 12:05:00,45.41,45.63,45.41,45.62,27700.0,30.8334,30.9828,30.8334,30.976,27700.0
2006-02-22 12:10:00,45.6,45.61,45.42,45.43,15200.0,30.9624,30.9692,30.8402,30.847,15200.0
2006-02-22 12:15:00,45.43,45.44,45.36,45.36,9000.0,30.847,30.8538,30.7995,30.7995,9000.0
2006-02-22 12:20:00,45.38,45.38,45.35,45.37,10800.0,30.8131,30.8131,30.7927,30.8063,10800.0
2006-02-22 12:25:00,45.38,45.4,45.37,45.38,9600.0,30.8131,30.8266,30.8063,30.8131,9600.0
2006-02-22 12:30:00,45.37,45.4,45.36,45.4,10500.0,30.8063,30.8266,30.7995,30.8266,10500.0
2006-02-22 12:35:00,45.41,45.41,45.36,45.36,10400.0,30.8334,30.8334,30.7995,30.7995,10400.0
2006-02-22 12:40:00,45.36,45.4,45.35,45.4,3400.0,30.7995,30.8266,30.7927,30.8266,3400.0
2006-02-22 12:45:00,45.4,45.51,45.4,45.51,5000.0,30.8266,30.9013,30.8266,30.9013,5000.0
2006-02-22 12:50:00,45.51,45.52,45.49,45.49,6700.0,30.9013,30.9081,30.8878,30.8878,6700.0
2006-02-22 12:55:00,45.5,45.55,45.49,45.55,7600.0,30.8945,30.9285,30.8878,30.9285,7600.0
2006-02-22 13:00:00,45.55,45.57,45.49,45.51,13800.0,30.9285,30.9421,30.8878,30.9013,13800.0
2006-02-22 13:05:00,45.5,45.53,45.44,45.44,16900.0,30.8945,30.9149,30.8538,30.8538,16900.0
2006-02-22 13:10:00,45.45,45.47,45.44,45.44,6600.0,30.8606,30.8742,30.8538,30.8538,6600.0
2006-02-22 13:15:00,45.43,45.44,45.42,45.43,13800.0,30.847,30.8538,30.8402,30.847,13800.0
2006-02-22 13:20:00,45.42,45.43,45.41,45.41,15200.0,30.8402,30.847,30.8334,30.8334,15200.0
2006-02-22 13:25:00,45.4,45.4,45.38,45.39,15000.0,30.8266,30.8266,30.8131,30.8199,15000.0
2006-02-22 13:30:00,45.38,45.4,45.36,45.39,7500.0,30.8131,30.8266,30.7995,30.8199,7500.0
2006-02-22 13:35:00,45.39,45.41,45.33,45.33,15900.0,30.8199,30.8334,30.7791,30.7791,15900.0
2006-02-22 13:40:00,45.33,45.35,45.32,45.34,21100.0,30.7791,30.7927,30.7723,30.7859,21100.0
2006-02-22 13:45:00,45.33,45.35,45.32,45.33,20800.0,30.7791,30.7927,30.7723,30.7791,20800.0
2006-02-22 13:50:00,45.34,45.35,45.32,45.32,8600.0,30.7859,30.7927,30.7723,30.7723,8600.0
2006-02-22 13:55:00,45.32,45.32,45.22,45.22,11300.0,30.7723,30.7723,30.7044,30.7044,11300.0
2006-02-22 14:00:00,45.22,45.23,45.17,45.17,4300.0,30.7044,30.7112,30.6705,30.6705,4300.0
2006-02-22 14:05:00,45.17,45.18,45.14,45.15,10300.0,30.6705,30.6773,30.6501,30.6569,10300.0
2006-02-22 14:10:00,45.15,45.3,45.15,45.3,20500.0,30.6569,30.7587,30.6569,30.7587,20500.0
2006-02-22 14:15:00,45.3,45.34,45.23,45.27,19800.0,30.7587,30.7859,30.7112,30.7384,19800.0
2006-02-22 14:20:00,45.29,45.42,45.25,45.42,15200.0,30.752,30.8402,30.7248,30.8402,15200.0
2006-02-22 14:25:00,45.41,45.44,45.35,45.36,26200.0,30.8334,30.8538,30.7927,30.7995,26200.0
2006-02-22 14:30:00,45.35,45.35,45.3,45.3,30900.0,30.7927,30.7927,30.7587,30.7587,30900.0
2006-02-22 14:35:00,45.3,45.31,45.19,45.29,16000.0,30.7587,30.7655,30.6841,30.752,16000.0
2006-02-22 14:40:00,45.29,45.3,45.24,45.24,17500.0,30.752,30.7587,30.718,30.718,17500.0
2006-02-22 14:45:00,45.25,45.25,45.2,45.2,8100.0,30.7248,30.7248,30.6908,30.6908,8100.0
2006-02-22 14:50:00,45.21,45.22,45.2,45.2,12500.0,30.6976,30.7044,30.6908,30.6908,12500.0
2006-02-22 14:55:00,45.2,45.21,45.17,45.2,16100.0,30.6908,30.6976,30.6705,30.6908,16100.0
2006-02-22 15:00:00,45.2,45.21,45.17,45.17,7500.0,30.6908,30.6976,30.6705,30.6705,7500.0
2006-02-22 15:05:00,45.17,45.18,45.16,45.17,6700.0,30.6705,30.6773,30.6637,30.6705,6700.0
2006-02-22 15:10:00,45.17,45.18,45.14,45.18,11500.0,30.6705,30.6773,30.6501,30.6773,11500.0
2006-02-22 15:15:00,45.19,45.27,45.16,45.27,21500.0,30.6841,30.7384,30.6637,30.7384,21500.0
2006-02-22 15:20:00,45.25,45.3,45.2,45.2,13800.0,30.7248,30.7587,30.6908,30.6908,13800.0
2006-02-22 15:25:00,45.19,45.2,45.17,45.18,10800.0,30.6841,30.6908,30.6705,30.6773,10800.0
2006-02-22 15:30:00,45.18,45.25,45.16,45.24,14600.0,30.6773,30.7248,30.6637,30.718,14600.0
2006-02-22 15:35:00,45.25,45.36,45.25,45.3,15900.0,30.7248,30.7995,30.7248,30.7587,15900.0
2006-02-22 15:40:00,45.28,45.29,45.25,45.28,26900.0,30.7452,30.752,30.7248,30.7452,26900.0
2006-02-22 15:45:00,45.28,45.38,45.28,45.37,52100.0,30.7452,30.8131,30.7452,30.8063,52100.0
2006-02-22 15:50:00,45.36,45.46,45.36,45.46,16800.0,30.7995,30.8674,30.7995,30.8674,16800.0
2006-02-22 15:55:00,45.47,45.5,45.44,45.44,30600.0,30.8742,30.8945,30.8538,30.8538,30600.0
2006-02-23 09:30:00,44.58,45.22,44.58,45.22,21100.0,30.2699,30.7044,30.2699,30.7044,21100.0
2006-02-23 09:35:00,45.18,45.34,45.16,45.2,8500.0,30.6773,30.7859,30.6637,30.6908,8500.0
2006-02-23 09:40:00,45.25,45.29,45.16,45.16,18000.0,30.7248,30.752,30.6637,30.6637,18000.0
2006-02-23 09:45:00,45.19,45.19,45.02,45.03,15300.0,30.6841,30.6841,30.5686,30.5754,15300.0
2006-02-23 09:50:00,45.04,45.12,45.01,45.01,5600.0,30.5822,30.6365,30.5618,30.5618,5600.0
2006-02-23 09:55:00,45.03,45.03,45.01,45.01,5400.0,30.5754,30.5754,30.5618,30.5618,5400.0
2006-02-23 10:00:00,45.01,45.15,45.01,45.13,7500.0,30.5618,30.6569,30.5618,30.6433,7500.0
2006-02-23 10:05:00,45.09,45.1,45.0,45.07,8400.0,30.6162,30.6229,30.555,30.6026,8400.0
2006-02-23 10:10:00,45.04,45.14,45.04,45.06,5000.0,30.5822,30.6501,30.5822,30.5958,5000.0
2006-02-23 10:15:00,45.07,45.11,45.01,45.02,6100.0,30.6026,30.6297,30.5618,30.5686,6100.0
2006-02-23 10:20:00,45.02,45.02,45.01,45.02,6000.0,30.5686,30.5686,30.5618,30.5686,6000.0
2006-02-23 10:25:00,45.02,45.18,45.02,45.18,15400.0,30.5686,30.6773,30.5686,30.6773,15400.0
2006-02-23 10:30:00,45.12,45.22,45.12,45.13,5500.0,30.6365,30.7044,30.6365,30.6433,5500.0
2006-02-23 10:35:00,45.13,45.27,45.09,45.25,10400.0,30.6433,30.7384,30.6162,30.7248,10400.0
2006-02-23 10:40:00,45.28,45.32,45.1,45.1,10700.0,30.7452,30.7723,30.6229,30.6229,10700.0
2006-02-23 10:45:00,45.09,45.09,45.03,45.03,4200.0,30.6162,30.6162,30.5754,30.5754,4200.0
2006-02-23 10:50:00,45.03,45.18,45.03,45.15,12900.0,30.5754,30.6773,30.5754,30.6569,12900.0
2006-02-23 10:55:00,45.16,45.17,45.1,45.16,3900.0,30.6637,30.6705,30.6229,30.6637,3900.0
2006-02-23 11:00:00,45.19,45.32,45.19,45.32,4800.0,30.6841,30.7723,30.6841,30.7723,4800.0
2006-02-23 11:05:00,45.32,45.43,45.28,45.39,8000.0,30.7723,30.847,30.7452,30.8199,8000.0
2006-02-23 11:10:00,45.39,45.6,45.35,45.6,16200.0,30.8199,30.9624,30.7927,30.9624,16200.0
2006-02-23 11:15:00,45.6,45.72,45.57,45.72,20500.0,30.9624,31.0439,30.9421,31.0439,20500.0
2006-02-23 11:20:00,45.69,45.81,45.69,45.81,8500.0,31.0236,31.105,31.0236,31.105,8500.0
2006-02-23 11:25:00,45.8,45.86,45.7,45.7,10900.0,31.0982,31.139,31.0303,31.0303,10900.0
2006-02-23 11:30:00,45.71,45.71,45.6,45.6,8100.0,31.0371,31.0371,30.9624,30.9624,8100.0
2006-02-23 11:35:00,45.6,45.6,45.52,45.52,5100.0,30.9624,30.9624,30.9081,30.9081,5100.0
2006-02-23 11:40:00,45.5,45.51,45.49,45.49,37700.0,30.8945,30.9013,30.8878,30.8878,37700.0
2006-02-23 11:45:00,45.48,45.5,45.48,45.48,12300.0,30.881,30.8945,30.881,30.881,12300.0
2006-02-23 11:50:00,45.48,45.5,45.48,45.49,24400.0,30.881,30.8945,30.881,30.8878,24400.0
2006-02-23 11:55:00,45.5,45.5,45.43,45.44,14500.0,30.8945,30.8945,30.847,30.8538,14500.0
2006-02-23 12:00:00,45.43,45.66,45.42,45.66,9700.0,30.847,31.0032,30.8402,31.0032,9700.0
2006-02-23 12:05:00,45.65,45.72,45.65,45.67,6600.0,30.9964,31.0439,30.9964,31.01,6600.0
2006-02-23 12:10:00,45.66,45.68,45.66,45.68,5300.0,31.0032,31.0168,31.0032,31.0168,5300.0
2006-02-23 12:15:00,45.68,45.68,45.66,45.67,5000.0,31.0168,31.0168,31.0032,31.01,5000.0
2006-02-23 12:20:00,45.67,45.73,45.67,45.72,5900.0,31.01,31.0507,31.01,31.0439,5900.0
2006-02-23 12:25:00,45.72,45.9,45.72,45.9,9100.0,31.0439,31.1661,31.0439,31.1661,9100.0
2006-02-23 12:30:00,45.9,45.99,45.85,45.96,13200.0,31.1661,31.2273,31.1322,31.2069,13200.0
2006-02-23 12:35:00,45.97,45.98,45.95,45.97,8800.0,31.2137,31.2205,31.2001,31.2137,8800.0
2006-02-23 12:40:00,45.98,46.03,45.93,45.95,23000.0,31.2205,31.2544,31.1865,31.2001,23000.0
2006-02-23 12:45:00,46.05,46.17,46.03,46.17,24100.0,31.268,31.3495,31.2544,31.3495,24100.0
2006-02-23 12:50:00,46.17,46.24,46.13,46.13,16500.0,31.3495,31.397,31.3223,31.3223,16500.0
2006-02-23 12:55:00,46.14,46.27,46.13,46.27,13800.0,31.3291,31.4174,31.3223,31.4174,13800.0
2006-02-23 13:00:00,46.24,46.24,46.14,46.18,8200.0,31.397,31.397,31.3291,31.3563,8200.0
2006-02-23 13:05:00,46.19,46.28,46.19,46.27,23900.0,31.3631,31.4242,31.3631,31.4174,23900.0
2006-02-23 13:10:00,46.27,46.29,46.26,46.26,8400.0,31.4174,31.431,31.4106,31.4106,8400.0
2006-02-23 13:15:00,46.25,46.3,46.22,46.3,7900.0,31.4038,31.4377,31.3834,31.4377,7900.0
2006-02-23 13:20:00,46.29,46.4,46.28,46.4,6600.0,31.431,31.5056,31.4242,31.5056,6600.0
2006-02-23 13:25:00,46.43,46.46,46.38,46.41,11200.0,31.526,31.5464,31.4921,31.5124,11200.0
2006-02-23 13:30:00,46.42,46.53,46.42,46.53,11400.0,31.5192,31.5939,31.5192,31.5939,11400.0
2006-02-23 13:35:00,46.53,46.6,46.38,46.38,21500.0,31.5939,31.6414,31.4921,31.4921,21500.0
2006-02-23 13:40:00,46.39,46.46,46.39,46.45,6600.0,31.4989,31.5464,31.4989,31.5396,6600.0
2006-02-23 13:45:00,46.45,46.53,46.43,46.53,5400.0,31.5396,31.5939,31.526,31.5939,5400.0
2006-02-23 13:50:00,46.53,46.56,46.52,46.54,10700.0,31.5939,31.6143,31.5871,31.6007,10700.0
2006-02-23 13:55:00,46.56,46.73,46.56,46.72,14800.0,31.6143,31.7297,31.6143,31.7229,14800.0
2006-02-23 14:00:00,46.72,46.73,46.7,46.72,13700.0,31.7229,31.7297,31.7093,31.7229,13700.0
2006-02-23 14:05:00,46.72,46.72,46.68,46.68,19100.0,31.7229,31.7229,31.6958,31.6958,19100.0
2006-02-23 14:10:00,46.68,46.71,46.68,46.68,11700.0,31.6958,31.7161,31.6958,31.6958,11700.0
2006-02-23 14:15:00,46.67,46.67,46.57,46.57,7000.0,31.689,31.689,31.6211,31.6211,7000.0
2006-02-23 14:20:00,46.57,46.57,46.45,46.46,11800.0,31.6211,31.6211,31.5396,31.5464,11800.0
2006-02-23 14:25:00,46.45,46.72,46.45,46.72,19700.0,31.5396,31.7229,31.5396,31.7229,19700.0
2006-02-23 14:30:00,46.68,46.75,46.68,46.71,13700.0,31.6958,31.7433,31.6958,31.7161,13700.0
2006-02-23 14:35:00,46.72,46.83,46.62,46.63,19600.0,31.7229,31.7976,31.655,31.6618,19600.0
2006-02-23 14:40:00,46.61,46.7,46.6,46.7,8900.0,31.6482,31.7093,31.6414,31.7093,8900.0
2006-02-23 14:45:00,46.7,46.75,46.68,46.73,8700.0,31.7093,31.7433,31.6958,31.7297,8700.0
2006-02-23 14:50:00,46.73,46.76,46.73,46.75,10500.0,31.7297,31.7501,31.7297,31.7433,10500.0
2006-02-23 14:55:00,46.78,46.92,46.78,46.88,37000.0,31.7637,31.8587,31.7637,31.8316,37000.0
2006-02-23 15:00:00,46.87,46.98,46.77,46.98,56800.0,31.8248,31.8995,31.7569,31.8995,56800.0
2006-02-23 15:05:00,46.99,47.25,46.98,47.06,29000.0,31.9063,32.0828,31.8995,31.9538,29000.0
2006-02-23 15:10:00,47.07,47.08,47.0,47.0,23000.0,31.9606,31.9674,31.913,31.913,23000.0
2006-02-23 15:15:00,47.0,47.03,47.0,47.02,21400.0,31.913,31.9334,31.913,31.9266,21400.0
2006-02-23 15:20:00,47.02,47.02,46.93,46.93,36100.0,31.9266,31.9266,31.8655,31.8655,36100.0
2006-02-23 15:25:00,46.92,46.93,46.78,46.78,12800.0,31.8587,31.8655,31.7637,31.7637,12800.0
2006-02-23 15:30:00,46.79,46.81,46.75,46.75,8000.0,31.7705,31.784,31.7433,31.7433,8000.0
2006-02-23 15:35:00,46.75,46.81,46.63,46.81,16200.0,31.7433,31.784,31.6618,31.784,16200.0
2006-02-23 15:40:00,46.81,46.81,46.53,46.54,33900.0,31.784,31.784,31.5939,31.6007,33900.0
2006-02-23 15:45:00,46.54,46.54,46.41,46.41,27200.0,31.6007,31.6007,31.5124,31.5124,27200.0
2006-02-23 15:50:00,46.41,46.41,46.31,46.37,36100.0,31.5124,31.5124,31.4445,31.4853,36100.0
2006-02-23 15:55:00,46.39,46.5,46.38,46.41,27200.0,31.4989,31.5735,31.4921,31.5124,27200.0
2006-02-24 09:30:00,45.55,45.55,45.55,45.55,100.0,30.9285,30.9285,30.9285,30.9285,100.0
2006-02-24 09:35:00,46.48,46.48,46.3,46.3,16800.0,31.56,31.56,31.4377,31.4377,16800.0
2006-02-24 09:40:00,46.3,46.3,46.07,46.09,8600.0,31.4377,31.4377,31.2816,31.2952,8600.0
2006-02-24 09:45:00,46.09,46.24,46.08,46.21,9200.0,31.2952,31.397,31.2884,31.3766,9200.0
2006-02-24 09:50:00,46.25,46.25,46.15,46.15,6700.0,31.4038,31.4038,31.3359,31.3359,6700.0
2006-02-24 09:55:00,46.09,46.09,45.87,45.9,9900.0,31.2952,31.2952,31.1458,31.1661,9900.0
2006-02-24 10:00:00,45.88,46.1,45.88,46.1,13100.0,31.1526,31.3019,31.1526,31.3019,13100.0
2006-02-24 10:05:00,46.16,46.22,46.16,46.18,7400.0,31.3427,31.3834,31.3427,31.3563,7400.0
2006-02-24 10:10:00,46.17,46.36,46.17,46.25,12900.0,31.3495,31.4785,31.3495,31.4038,12900.0
2006-02-24 10:15:00,46.25,46.26,46.21,46.23,7100.0,31.4038,31.4106,31.3766,31.3902,7100.0
2006-02-24 10:20:00,46.23,46.24,46.23,46.23,7200.0,31.3902,31.397,31.3902,31.3902,7200.0
2006-02-24 10:25:00,46.23,46.36,46.23,46.36,10000.0,31.3902,31.4785,31.3902,31.4785,10000.0
2006-02-24 10:30:00,46.38,46.42,46.27,46.27,14700.0,31.4921,31.5192,31.4174,31.4174,14700.0
2006-02-24 10:35:00,46.27,46.27,46.17,46.17,6400.0,31.4174,31.4174,31.3495,31.3495,6400.0
2006-02-24 10:40:00,46.16,46.22,46.15,46.16,4900.0,31.3427,31.3834,31.3359,31.3427,4900.0
2006-02-24 10:45:00,46.21,46.21,46.14,46.14,7700.0,31.3766,31.3766,31.3291,31.3291,7700.0
2006-02-24 10:50:00,46.14,46.14,46.02,46.04,8000.0,31.3291,31.3291,31.2476,31.2612,8000.0
2006-02-24 10:55:00,46.02,46.05,46.0,46.05,11400.0,31.2476,31.268,31.234,31.268,11400.0
2006-02-24 11:00:00,46.08,46.14,46.07,46.07,10500.0,31.2884,31.3291,31.2816,31.2816,10500.0
2006-02-24 11:05:00,46.05,46.08,45.95,45.96,7400.0,31.268,31.2884,31.2001,31.2069,7400.0
2006-02-24 11:10:00,45.97,46.05,45.96,46.0,10500.0,31.2137,31.268,31.2069,31.234,10500.0
2006-02-24 11:15:00,45.94,45.98,45.94,45.96,3200.0,31.1933,31.2205,31.1933,31.2069,3200.0
2006-02-24 11:20:00,45.95,45.95,45.9,45.95,7100.0,31.2001,31.2001,31.1661,31.2001,7100.0
2006-02-24 11:25:00,45.96,46.06,45.96,46.06,7800.0,31.2069,31.2748,31.2069,31.2748,7800.0
2006-02-24 11:30:00,46.06,46.07,45.99,46.02,33000.0,31.2748,31.2816,31.2273,31.2476,33000.0
2006-02-24 11:35:00,46.03,46.04,45.91,45.96,33300.0,31.2544,31.2612,31.1729,31.2069,33300.0
2006-02-24 11:40:00,45.98,46.01,45.94,46.0,4200.0,31.2205,31.2408,31.1933,31.234,4200.0
2006-02-24 11:45:00,46.0,46.08,46.0,46.04,11800.0,31.234,31.2884,31.234,31.2612,11800.0
2006-02-24 11:50:00,46.05,46.06,46.02,46.02,2600.0,31.268,31.2748,31.2476,31.2476,2600.0
2006-02-24 11:55:00,46.0,46.01,46.0,46.0,12000.0,31.234,31.2408,31.234,31.234,12000.0
2006-02-24 12:00:00,46.0,46.05,45.99,46.05,13000.0,31.234,31.268,31.2273,31.268,13000.0
2006-02-24 12:05:00,46.06,46.2,46.04,46.2,8800.0,31.2748,31.3698,31.2612,31.3698,8800.0
2006-02-24 12:10:00,46.22,46.26,46.22,46.23,10000.0,31.3834,31.4106,31.3834,31.3902,10000.0
2006-02-24 12:15:00,46.23,46.23,46.19,46.19,2600.0,31.3902,31.3902,31.3631,31.3631,2600.0
2006-02-24 12:20:00,46.19,46.26,46.19,46.21,2300.0,31.3631,31.4106,31.3631,31.3766,2300.0
2006-02-24 12:25:00,46.19,46.2,46.19,46.2,4000.0,31.3631,31.3698,31.3631,31.3698,4000.0
2006-02-24 12:30:00,46.19,46.24,46.19,46.2,2000.0,31.3631,31.397,31.3631,31.3698,2000.0
2006-02-24 12:35:00,46.2,46.24,46.2,46.24,1300.0,31.3698,31.397,31.3698,31.397,1300.0
2006-02-24 12:40:00,46.25,46.36,46.25,46.36,7000.0,31.4038,31.4785,31.4038,31.4785,7000.0
2006-02-24 12:45:00,46.33,46.38,46.27,46.27,5900.0,31.4581,31.4921,31.4174,31.4174,5900.0
2006-02-24 12:50:00,46.29,46.29,46.18,46.18,1800.0,31.431,31.431,31.3563,31.3563,1800.0
2006-02-24 12:55:00,46.18,46.2,46.18,46.18,1300.0,31.3563,31.3698,31.3563,31.3563,1300.0
2006-02-24 13:00:00,46.17,46.19,46.14,46.15,5900.0,31.3495,31.3631,31.3291,31.3359,5900.0
2006-02-24 13:05:00,46.14,46.17,46.14,46.16,2200.0,31.3291,31.3495,31.3291,31.3427,2200.0
2006-02-24 13:10:00,46.14,46.16,46.11,46.12,11500.0,31.3291,31.3427,31.3087,31.3155,11500.0
2006-02-24 13:15:00,46.11,46.11,46.1,46.1,1400.0,31.3087,31.3087,31.3019,31.3019,1400.0
2006-02-24 13:20:00,46.11,46.12,46.09,46.11,1700.0,31.3087,31.3155,31.2952,31.3087,1700.0
2006-02-24 13:25:00,46.11,46.11,46.07,46.08,5800.0,31.3087,31.3087,31.2816,31.2884,5800.0
2006-02-24 13:30:00,46.07,46.07,46.06,46.06,5200.0,31.2816,31.2816,31.2748,31.2748,5200.0
2006-02-24 13:35:00,46.07,46.08,46.04,46.04,6400.0,31.2816,31.2884,31.2612,31.2612,6400.0
2006-02-24 13:40:00,46.04,46.05,46.02,46.03,8700.0,31.2612,31.268,31.2476,31.2544,8700.0
2006-02-24 13:45:00,46.03,46.04,46.01,46.03,12100.0,31.2544,31.2612,31.2408,31.2544,12100.0
2006-02-24 13:50:00,46.03,46.07,46.02,46.07,5300.0,31.2544,31.2816,31.2476,31.2816,5300.0
2006-02-24 13:55:00,46.07,46.09,46.05,46.06,5600.0,31.2816,31.2952,31.268,31.2748,5600.0
2006-02-24 14:00:00,46.05,46.09,46.04,46.09,3000.0,31.268,31.2952,31.2612,31.2952,3000.0
2006-02-24 14:05:00,46.09,46.15,46.08,46.15,5400.0,31.2952,31.3359,31.2884,31.3359,5400.0
2006-02-24 14:10:00,46.15,46.19,46.15,46.16,7400.0,31.3359,31.3631,31.3359,31.3427,7400.0
2006-02-24 14:15:00,46.15,46.15,46.09,46.11,1300.0,31.3359,31.3359,31.2952,31.3087,1300.0
2006-02-24 14:20:00,46.11,46.11,46.03,46.03,3700.0,31.3087,31.3087,31.2544,31.2544,3700.0
2006-02-24 14:25:00,46.01,46.02,46.0,46.01,7000.0,31.2408,31.2476,31.234,31.2408,7000.0
2006-02-24 14:30:00,46.0,46.1,45.99,46.1,6600.0,31.234,31.3019,31.2273,31.3019,6600.0
2006-02-24 14:35:00,46.1,46.12,46.05,46.06,9600.0,31.3019,31.3155,31.268,31.2748,9600.0
2006-02-24 14:40:00,46.05,46.06,46.03,46.05,26700.0,31.268,31.2748,31.2544,31.268,26700.0
2006-02-24 14:45:00,46.06,46.07,46.03,46.07,3600.0,31.2748,31.2816,31.2544,31.2816,3600.0
2006-02-24 14:50:00,46.09,46.27,46.09,46.27,8400.0,31.2952,31.4174,31.2952,31.4174,8400.0
2006-02-24 14:55:00,46.26,46.27,46.2,46.24,5300.0,31.4106,31.4174,31.3698,31.397,5300.0
2006-02-24 15:00:00,46.23,46.28,46.21,46.23,12800.0,31.3902,31.4242,31.3766,31.3902,12800.0
2006-02-24 15:05:00,46.2,46.25,46.2,46.24,6900.0,31.3698,31.4038,31.3698,31.397,6900.0
2006-02-24 15:10:00,46.21,46.24,46.19,46.24,10600.0,31.3766,31.397,31.3631,31.397,10600.0
2006-02-24 15:15:00,46.2,46.25,46.19,46.24,17900.0,31.3698,31.4038,31.3631,31.397,17900.0
2006-02-24 15:20:00,46.23,46.28,46.2,46.22,18400.0,31.3902,31.4242,31.3698,31.3834,18400.0
2006-02-24 15:25:00,46.22,46.3,46.22,46.3,12400.0,31.3834,31.4377,31.3834,31.4377,12400.0
2006-02-24 15:30:00,46.3,46.3,46.21,46.21,13700.0,31.4377,31.4377,31.3766,31.3766,13700.0
2006-02-24 15:35:00,46.21,46.25,46.12,46.2,64500.0,31.3766,31.4038,31.3155,31.3698,64500.0
2006-02-24 15:40:00,46.2,46.2,46.17,46.18,16400.0,31.3698,31.3698,31.3495,31.3563,16400.0
2006-02-24 15:45:00,46.19,46.26,46.19,46.25,23500.0,31.3631,31.4106,31.3631,31.4038,23500.0
2006-02-24 15:50:00,46.26,46.32,46.26,46.26,31800.0,31.4106,31.4513,31.4106,31.4106,31800.0
2006-02-24 15:55:00,46.25,46.3,46.21,46.25,36300.0,31.4038,31.4377,31.3766,31.4038,36300.0
2006-02-27 09:30:00,46.2,46.26,46.19,46.19,17200.0,31.3698,31.4106,31.3631,31.3631,17200.0
2006-02-27 09:35:00,46.16,46.32,46.16,46.26,4400.0,31.3427,31.4513,31.3427,31.4106,4400.0
2006-02-27 09:40:00,46.3,46.3,46.14,46.14,4800.0,31.4377,31.4377,31.3291,31.3291,4800.0
2006-02-27 09:45:00,46.2,46.25,46.2,46.23,3000.0,31.3698,31.4038,31.3698,31.3902,3000.0
2006-02-27 09:50:00,46.21,46.23,46.19,46.19,4200.0,31.3766,31.3902,31.3631,31.3631,4200.0
2006-02-27 09:55:00,46.2,46.23,45.9,45.95,21200.0,31.3698,31.3902,31.1661,31.2001,21200.0
2006-02-27 10:00:00,45.9,45.99,45.87,45.93,7400.0,31.1661,31.2273,31.1458,31.1865,7400.0
2006-02-27 10:05:00,45.93,45.98,45.93,45.95,3200.0,31.1865,31.2205,31.1865,31.2001,3200.0
2006-02-27 10:10:00,45.94,46.01,45.94,46.01,11600.0,31.1933,31.2408,31.1933,31.2408,11600.0
2006-02-27 10:15:00,46.04,46.04,45.9,45.93,9900.0,31.2612,31.2612,31.1661,31.1865,9900.0
2006-02-27 10:20:00,45.93,46.07,45.93,46.07,6600.0,31.1865,31.2816,31.1865,31.2816,6600.0
2006-02-27 10:25:00,46.07,46.12,46.05,46.12,11400.0,31.2816,31.3155,31.268,31.3155,11400.0
2006-02-27 10:30:00,46.12,46.19,46.12,46.19,2100.0,31.3155,31.3631,31.3155,31.3631,2100.0
2006-02-27 10:35:00,46.19,46.24,46.09,46.09,7300.0,31.3631,31.397,31.2952,31.2952,7300.0
2006-02-27 10:40:00,46.14,46.23,46.13,46.23,7000.0,31.3291,31.3902,31.3223,31.3902,7000.0
2006-02-27 10:45:00,46.24,46.26,46.19,46.26,2400.0,31.397,31.4106,31.3631,31.4106,2400.0
2006-02-27 10:50:00,46.19,46.24,46.19,46.24,800.0,31.3631,31.397,31.3631,31.397,800.0
2006-02-27 10:55:00,46.25,46.26,46.21,46.21,800.0,31.4038,31.4106,31.3766,31.3766,800.0
2006-02-27 11:00:00,46.26,46.3,46.26,46.3,2400.0,31.4106,31.4377,31.4106,31.4377,2400.0
2006-02-27 11:05:00,46.26,46.28,46.26,46.28,1000.0,31.4106,31.4242,31.4106,31.4242,1000.0
2006-02-27 11:10:00,46.27,46.34,46.27,46.34,6200.0,31.4174,31.4649,31.4174,31.4649,6200.0
2006-02-27 11:15:00,46.31,46.35,46.3,46.35,3900.0,31.4445,31.4717,31.4377,31.4717,3900.0
2006-02-27 11:20:00,46.35,46.35,46.23,46.23,3800.0,31.4717,31.4717,31.3902,31.3902,3800.0
2006-02-27 11:25:00,46.22,46.28,46.22,46.28,3100.0,31.3834,31.4242,31.3834,31.4242,3100.0
2006-02-27 11:30:00,46.29,46.32,46.28,46.28,3900.0,31.431,31.4513,31.4242,31.4242,3900.0
2006-02-27 11:35:00,46.28,46.31,46.22,46.31,20100.0,31.4242,31.4445,31.3834,31.4445,20100.0
2006-02-27 11:40:00,46.28,46.31,46.26,46.26,2700.0,31.4242,31.4445,31.4106,31.4106,2700.0
2006-02-27 11:45:00,46.29,46.29,46.15,46.29,9600.0,31.431,31.431,31.3359,31.431,9600.0
2006-02-27 11:50:00,46.29,46.29,46.17,46.27,5200.0,31.431,31.431,31.3495,31.4174,5200.0
2006-02-27 11:55:00,46.19,46.25,46.17,46.25,10500.0,31.3631,31.4038,31.3495,31.4038,10500.0
2006-02-27 12:00:00,46.19,46.25,46.18,46.25,1000.0,31.3631,31.4038,31.3563,31.4038,1000.0
2006-02-27 12:05:00,46.25,46.26,46.25,46.26,3800.0,31.4038,31.4106,31.4038,31.4106,3800.0
2006-02-27 12:10:00,46.23,46.3,46.18,46.3,8000.0,31.3902,31.4377,31.3563,31.4377,8000.0
2006-02-27 12:15:00,46.3,46.37,46.3,46.36,4700.0,31.4377,31.4853,31.4377,31.4785,4700.0
2006-02-27 12:20:00,46.33,46.46,46.33,46.46,2100.0,31.4581,31.5464,31.4581,31.5464,2100.0
2006-02-27 12:25:00,46.44,46.44,46.41,46.42,2100.0,31.5328,31.5328,31.5124,31.5192,2100.0
2006-02-27 12:30:00,46.42,46.45,46.42,46.45,700.0,31.5192,31.5396,31.5192,31.5396,700.0
2006-02-27 12:35:00,46.44,46.45,46.44,46.45,6800.0,31.5328,31.5396,31.5328,31.5396,6800.0
2006-02-27 12:40:00,46.49,46.49,46.42,46.44,3500.0,31.5668,31.5668,31.5192,31.5328,3500.0
2006-02-27 12:45:00,46.44,46.44,46.39,46.39,3200.0,31.5328,31.5328,31.4989,31.4989,3200.0
2006-02-27 12:50:00,46.4,46.42,46.4,46.41,1400.0,31.5056,31.5192,31.5056,31.5124,1400.0
2006-02-27 12:55:00,46.42,46.42,46.37,46.37,600.0,31.5192,31.5192,31.4853,31.4853,600.0
2006-02-27 13:00:00,46.39,46.39,46.36,46.37,3100.0,31.4989,31.4989,31.4785,31.4853,3100.0
2006-02-27 13:05:00,46.37,46.38,46.25,46.25,23700.0,31.4853,31.4921,31.4038,31.4038,23700.0
2006-02-27 13:10:00,46.25,46.34,46.23,46.33,7100.0,31.4038,31.4649,31.3902,31.4581,7100.0
2006-02-27 13:15:00,46.35,46.5,46.35,46.42,459300.0,31.4717,31.5735,31.4717,31.5192,459300.0
2006-02-27 13:20:00,46.43,46.44,46.4,46.4,700.0,31.526,31.5328,31.5056,31.5056,700.0
2006-02-27 13:25:00,46.39,46.4,46.36,46.36,2700.0,31.4989,31.5056,31.4785,31.4785,2700.0
2006-02-27 13:30:00,46.4,46.42,46.39,46.42,5200.0,31.5056,31.5192,31.4989,31.5192,5200.0
2006-02-27 13:35:00,46.42,46.5,46.41,46.47,11200.0,31.5192,31.5735,31.5124,31.5532,11200.0
2006-02-27 13:40:00,46.43,46.47,46.43,46.43,1800.0,31.526,31.5532,31.526,31.526,1800.0
2006-02-27 13:45:00,46.44,46.44,46.42,46.43,1200.0,31.5328,31.5328,31.5192,31.526,1200.0
2006-02-27 13:50:00,46.43,46.54,46.41,46.54,11000.0,31.526,31.6007,31.5124,31.6007,11000.0
2006-02-27 13:55:00,46.55,46.56,46.53,46.53,2200.0,31.6075,31.6143,31.5939,31.5939,2200.0
2006-02-27 14:00:00,46.53,46.58,46.5,46.55,3300.0,31.5939,31.6279,31.5735,31.6075,3300.0
2006-02-27 14:05:00,46.56,46.56,46.4,46.4,3100.0,31.6143,31.6143,31.5056,31.5056,3100.0
2006-02-27 14:10:00,46.4,46.41,46.31,46.4,6400.0,31.5056,31.5124,31.4445,31.5056,6400.0
2006-02-27 14:15:00,46.42,46.59,46.42,46.55,8800.0,31.5192,31.6347,31.5192,31.6075,8800.0
2006-02-27 14:20:00,46.58,46.58,46.49,46.49,2300.0,31.6279,31.6279,31.5668,31.5668,2300.0
2006-02-27 14:25:00,46.49,46.49,46.44,46.49,5600.0,31.5668,31.5668,31.5328,31.5668,5600.0
2006-02-27 14:30:00,46.54,46.57,46.53,46.57,2400.0,31.6007,31.6211,31.5939,31.6211,2400.0
2006-02-27 14:35:00,46.53,46.54,46.52,46.52,1200.0,31.5939,31.6007,31.5871,31.5871,1200.0
2006-02-27 14:40:00,46.52,46.6,46.52,46.6,2100.0,31.5871,31.6414,31.5871,31.6414,2100.0
2006-02-27 14:45:00,46.61,46.65,46.61,46.64,2300.0,31.6482,31.6754,31.6482,31.6686,2300.0
2006-02-27 14:50:00,46.64,46.69,46.63,46.65,11000.0,31.6686,31.7026,31.6618,31.6754,11000.0
2006-02-27 14:55:00,46.65,46.72,46.65,46.72,2900.0,31.6754,31.7229,31.6754,31.7229,2900.0
2006-02-27 15:00:00,46.72,46.76,46.7,46.7,8600.0,31.7229,31.7501,31.7093,31.7093,8600.0
2006-02-27 15:05:00,46.69,46.77,46.69,46.73,8100.0,31.7026,31.7569,31.7026,31.7297,8100.0
2006-02-27 15:10:00,46.73,46.75,46.71,46.71,6900.0,31.7297,31.7433,31.7161,31.7161,6900.0
2006-02-27 15:15:00,46.71,46.75,46.71,46.75,6600.0,31.7161,31.7433,31.7161,31.7433,6600.0
2006-02-27 15:20:00,46.75,46.84,46.75,46.81,7100.0,31.7433,31.8044,31.7433,31.784,7100.0
2006-02-27 15:25:00,46.84,46.88,46.82,46.85,3300.0,31.8044,31.8316,31.7908,31.8112,3300.0
2006-02-27 15:30:00,46.85,46.91,46.85,46.91,8100.0,31.8112,31.8519,31.8112,31.8519,8100.0
2006-02-27 15:35:00,46.91,46.91,46.86,46.86,6500.0,31.8519,31.8519,31.818,31.818,6500.0
2006-02-27 15:40:00,46.87,46.92,46.85,46.92,5400.0,31.8248,31.8587,31.8112,31.8587,5400.0
2006-02-27 15:45:00,46.92,46.96,46.87,46.93,10400.0,31.8587,31.8859,31.8248,31.8655,10400.0
2006-02-27 15:50:00,46.94,46.94,46.84,46.84,12500.0,31.8723,31.8723,31.8044,31.8044,12500.0
2006-02-27 15:55:00,46.85,46.87,46.78,46.8,9500.0,31.8112,31.8248,31.7637,31.7772,9500.0
2006-02-28 09:30:00,45.92,46.78,45.92,46.7,14900.0,31.1797,31.7637,31.1797,31.7093,14900.0
2006-02-28 09:35:00,46.71,46.93,46.62,46.76,7600.0,31.7161,31.8655,31.655,31.7501,7600.0
2006-02-28 09:40:00,46.76,47.0,46.76,47.0,16000.0,31.7501,31.913,31.7501,31.913,16000.0
2006-02-28 09:45:00,47.0,47.15,47.0,47.13,33500.0,31.913,32.0149,31.913,32.0013,33500.0
2006-02-28 09:50:00,47.13,47.16,46.92,46.92,7100.0,32.0013,32.0217,31.8587,31.8587,7100.0
2006-02-28 09:55:00,46.92,46.92,46.7,46.7,15000.0,31.8587,31.8587,31.7093,31.7093,15000.0
2006-02-28 10:00:00,46.71,46.71,46.5,46.5,8000.0,31.7161,31.7161,31.5735,31.5735,8000.0
2006-02-28 10:05:00,46.5,46.5,46.4,46.46,16700.0,31.5735,31.5735,31.5056,31.5464,16700.0
2006-02-28 10:10:00,46.47,46.73,46.47,46.65,6200.0,31.5532,31.7297,31.5532,31.6754,6200.0
2006-02-28 10:15:00,46.66,46.76,46.6,46.74,6500.0,31.6822,31.7501,31.6414,31.7365,6500.0
2006-02-28 10:20:00,46.76,46.93,46.74,46.74,11400.0,31.7501,31.8655,31.7365,31.7365,11400.0
2006-02-28 10:25:00,46.7,46.71,46.5,46.5,8300.0,31.7093,31.7161,31.5735,31.5735,8300.0
2006-02-28 10:30:00,46.5,46.61,46.5,46.59,9000.0,31.5735,31.6482,31.5735,31.6347,9000.0
2006-02-28 10:35:00,46.59,46.59,46.45,46.45,9800.0,31.6347,31.6347,31.5396,31.5396,9800.0
2006-02-28 10:40:00,46.45,46.5,46.45,46.48,6500.0,31.5396,31.5735,31.5396,31.56,6500.0
2006-02-28 10:45:00,46.47,46.47,46.35,46.45,14900.0,31.5532,31.5532,31.4717,31.5396,14900.0
2006-02-28 10:50:00,46.42,46.42,46.33,46.38,6600.0,31.5192,31.5192,31.4581,31.4921,6600.0
2006-02-28 10:55:00,46.38,46.45,46.38,46.45,8200.0,31.4921,31.5396,31.4921,31.5396,8200.0
2006-02-28 11:00:00,46.44,46.51,46.35,46.35,16600.0,31.5328,31.5803,31.4717,31.4717,16600.0
2006-02-28 11:05:00,46.35,46.4,46.3,46.32,13000.0,31.4717,31.5056,31.4377,31.4513,13000.0
2006-02-28 11:10:00,46.33,46.35,46.2,46.32,15400.0,31.4581,31.4717,31.3698,31.4513,15400.0
2006-02-28 11:15:00,46.32,46.6,46.16,46.6,37700.0,31.4513,31.6414,31.3427,31.6414,37700.0
2006-02-28 11:20:00,46.16,46.29,46.14,46.29,10100.0,31.3427,31.431,31.3291,31.431,10100.0
2006-02-28 11:25:00,46.29,46.29,46.21,46.29,5200.0,31.431,31.431,31.3766,31.431,5200.0
2006-02-28 11:30:00,46.22,46.26,46.18,46.23,11300.0,31.3834,31.4106,31.3563,31.3902,11300.0
2006-02-28 11:35:00,46.21,46.3,46.21,46.3,5400.0,31.3766,31.4377,31.3766,31.4377,5400.0
2006-02-28 11:40:00,46.28,46.33,46.27,46.27,5600.0,31.4242,31.4581,31.4174,31.4174,5600.0
2006-02-28 11:45:00,46.26,46.26,46.19,46.19,7200.0,31.4106,31.4106,31.3631,31.3631,7200.0
2006-02-28 11:50:00,46.19,46.26,46.18,46.2,8800.0,31.3631,31.4106,31.3563,31.3698,8800.0
2006-02-28 11:55:00,46.2,46.22,46.12,46.22,6500.0,31.3698,31.3834,31.3155,31.3834,6500.0
2006-02-28 12:00:00,46.22,46.22,46.05,46.08,7400.0,31.3834,31.3834,31.268,31.2884,7400.0
2006-02-28 12:05:00,46.06,46.08,46.04,46.04,2700.0,31.2748,31.2884,31.2612,31.2612,2700.0
2006-02-28 12:10:00,46.05,46.06,45.96,45.96,7300.0,31.268,31.2748,31.2069,31.2069,7300.0
2006-02-28 12:15:00,45.97,45.97,45.94,45.95,4000.0,31.2137,31.2137,31.1933,31.2001,4000.0
2006-02-28 12:20:00,45.94,46.06,45.93,46.03,7300.0,31.1933,31.2748,31.1865,31.2544,7300.0
2006-02-28 12:25:00,46.03,46.08,45.95,45.95,7200.0,31.2544,31.2884,31.2001,31.2001,7200.0
2006-02-28 12:30:00,46.0,46.06,45.95,46.0,8600.0,31.234,31.2748,31.2001,31.234,8600.0
2006-02-28 12:35:00,46.0,46.01,45.98,46.01,6300.0,31.234,31.2408,31.2205,31.2408,6300.0
2006-02-28 12:40:00,46.04,46.1,46.02,46.05,2400.0,31.2612,31.3019,31.2476,31.268,2400.0
2006-02-28 12:45:00,46.05,46.06,46.04,46.04,1300.0,31.268,31.2748,31.2612,31.2612,1300.0
2006-02-28 12:50:00,46.05,46.09,46.03,46.06,4600.0,31.268,31.2952,31.2544,31.2748,4600.0
2006-02-28 12:55:00,46.05,46.05,46.02,46.03,4500.0,31.268,31.268,31.2476,31.2544,4500.0
2006-02-28 13:00:00,46.04,46.12,46.04,46.12,9100.0,31.2612,31.3155,31.2612,31.3155,9100.0
2006-02-28 13:05:00,46.11,46.16,46.04,46.09,11100.0,31.3087,31.3427,31.2612,31.2952,11100.0
2006-02-28 13:10:00,46.08,46.12,46.06,46.09,5200.0,31.2884,31.3155,31.2748,31.2952,5200.0
2006-02-28 13:15:00,46.06,46.08,45.96,45.97,11600.0,31.2748,31.2884,31.2069,31.2137,11600.0
2006-02-28 13:20:00,45.97,46.0,45.94,45.94,9000.0,31.2137,31.234,31.1933,31.1933,9000.0
2006-02-28 13:25:00,45.94,46.2,45.9,45.95,18700.0,31.1933,31.3698,31.1661,31.2001,18700.0
2006-02-28 13:30:00,45.95,46.04,45.95,46.03,12200.0,31.2001,31.2612,31.2001,31.2544,12200.0
2006-02-28 13:35:00,46.03,46.08,46.01,46.01,11400.0,31.2544,31.2884,31.2408,31.2408,11400.0
2006-02-28 13:40:00,46.0,46.0,45.94,45.98,32800.0,31.234,31.234,31.1933,31.2205,32800.0
2006-02-28 13:45:00,45.98,46.05,45.98,45.99,6500.0,31.2205,31.268,31.2205,31.2273,6500.0
2006-02-28 13:50:00,45.99,46.0,45.99,46.0,8900.0,31.2273,31.234,31.2273,31.234,8900.0
2006-02-28 13:55:00,46.01,46.01,45.97,46.0,5100.0,31.2408,31.2408,31.2137,31.234,5100.0
2006-02-28 14:00:00,46.02,46.07,45.98,46.02,5900.0,31.2476,31.2816,31.2205,31.2476,5900.0
2006-02-28 14:05:00,46.02,46.06,45.99,46.0,6600.0,31.2476,31.2748,31.2273,31.234,6600.0
2006-02-28 14:10:00,45.99,46.04,45.97,45.97,7700.0,31.2273,31.2612,31.2137,31.2137,7700.0
2006-02-28 14:15:00,45.97,46.02,45.97,46.0,5900.0,31.2137,31.2476,31.2137,31.234,5900.0
2006-02-28 14:20:00,45.99,46.02,45.93,46.02,10600.0,31.2273,31.2476,31.1865,31.2476,10600.0
2006-02-28 14:25:00,46.01,46.01,45.94,45.95,12700.0,31.2408,31.2408,31.1933,31.2001,12700.0
2006-02-28 14:30:00,45.95,45.96,45.94,45.94,12500.0,31.2001,31.2069,31.1933,31.1933,12500.0
2006-02-28 14:35:00,45.93,45.99,45.93,45.97,9400.0,31.1865,31.2273,31.1865,31.2137,9400.0
2006-02-28 14:40:00,45.97,45.97,45.89,45.9,13100.0,31.2137,31.2137,31.1594,31.1661,13100.0
2006-02-28 14:45:00,45.89,45.9,45.85,45.85,7300.0,31.1594,31.1661,31.1322,31.1322,7300.0
2006-02-28 14:50:00,45.84,45.87,45.82,45.87,11700.0,31.1254,31.1458,31.1118,31.1458,11700.0
2006-02-28 14:55:00,45.87,45.91,45.82,45.82,6600.0,31.1458,31.1729,31.1118,31.1118,6600.0
2006-02-28 15:00:00,45.82,45.82,45.7,45.73,13300.0,31.1118,31.1118,31.0303,31.0507,13300.0
2006-02-28 15:05:00,45.7,45.7,45.6,45.61,18900.0,31.0303,31.0303,30.9624,30.9692,18900.0
2006-02-28 15:10:00,45.6,45.63,45.54,45.54,13900.0,30.9624,30.9828,30.9217,30.9217,13900.0
2006-02-28 15:15:00,45.53,45.63,45.52,45.62,12000.0,30.9149,30.9828,30.9081,30.976,12000.0
2006-02-28 15:20:00,45.62,45.65,45.56,45.58,8900.0,30.976,30.9964,30.9353,30.9489,8900.0
2006-02-28 15:25:00,45.57,45.61,45.51,45.58,16300.0,30.9421,30.9692,30.9013,30.9489,16300.0
2006-02-28 15:30:00,45.62,45.77,45.61,45.71,15900.0,30.976,31.0779,30.9692,31.0371,15900.0
2006-02-28 15:35:00,45.72,45.72,45.64,45.67,8400.0,31.0439,31.0439,30.9896,31.01,8400.0
2006-02-28 15:40:00,45.67,45.73,45.64,45.73,21100.0,31.01,31.0507,30.9896,31.0507,21100.0
2006-02-28 15:45:00,45.72,45.72,45.52,45.52,34500.0,31.0439,31.0439,30.9081,30.9081,34500.0
2006-02-28 15:50:00,45.51,45.53,45.42,45.44,28400.0,30.9013,30.9149,30.8402,30.8538,28400.0
2006-02-28 15:55:00,45.42,45.48,45.36,45.43,53900.0,30.8402,30.881,30.7995,30.847,53900.0
2006-03-01 09:30:00,45.59,45.8,45.53,45.59,15000.0,30.9557,31.0982,30.9149,30.9557,15000.0
2006-03-01 09:35:00,45.76,45.87,45.75,45.87,4400.0,31.0711,31.1458,31.0643,31.1458,4400.0
2006-03-01 09:40:00,45.9,45.99,45.76,45.81,20500.0,31.1661,31.2273,31.0711,31.105,20500.0
2006-03-01 09:45:00,45.81,45.81,45.7,45.7,5200.0,31.105,31.105,31.0303,31.0303,5200.0
2006-03-01 09:50:00,45.69,45.69,45.61,45.62,6600.0,31.0236,31.0236,30.9692,30.976,6600.0
2006-03-01 09:55:00,45.67,45.69,45.63,45.69,1300.0,31.01,31.0236,30.9828,31.0236,1300.0
2006-03-01 10:00:00,45.63,45.83,45.63,45.74,7800.0,30.9828,31.1186,30.9828,31.0575,7800.0
2006-03-01 10:05:00,45.75,45.87,45.75,45.87,19600.0,31.0643,31.1458,31.0643,31.1458,19600.0
2006-03-01 10:10:00,45.89,45.92,45.89,45.9,12900.0,31.1594,31.1797,31.1594,31.1661,12900.0
2006-03-01 10:15:00,45.9,45.92,45.9,45.92,6900.0,31.1661,31.1797,31.1661,31.1797,6900.0
2006-03-01 10:20:00,45.93,46.02,45.93,46.02,6400.0,31.1865,31.2476,31.1865,31.2476,6400.0
2006-03-01 10:25:00,46.02,46.06,46.01,46.03,10800.0,31.2476,31.2748,31.2408,31.2544,10800.0
2006-03-01 10:30:00,46.04,46.19,46.04,46.19,16800.0,31.2612,31.3631,31.2612,31.3631,16800.0
2006-03-01 10:35:00,46.17,46.17,46.01,46.01,16400.0,31.3495,31.3495,31.2408,31.2408,16400.0
2006-03-01 10:40:00,46.0,46.04,45.97,45.97,5300.0,31.234,31.2612,31.2137,31.2137,5300.0
2006-03-01 10:45:00,45.96,46.0,45.95,45.98,8500.0,31.2069,31.234,31.2001,31.2205,8500.0
2006-03-01 10:50:00,45.98,45.98,45.94,45.94,9800.0,31.2205,31.2205,31.1933,31.1933,9800.0
2006-03-01 10:55:00,45.94,45.94,45.79,45.8,17500.0,31.1933,31.1933,31.0915,31.0982,17500.0
2006-03-01 11:00:00,45.77,45.82,45.74,45.74,6000.0,31.0779,31.1118,31.0575,31.0575,6000.0
2006-03-01 11:05:00,45.71,45.74,45.66,45.66,5500.0,31.0371,31.0575,31.0032,31.0032,5500.0
2006-03-01 11:10:00,45.67,45.68,45.63,45.68,6500.0,31.01,31.0168,30.9828,31.0168,6500.0
2006-03-01 11:15:00,45.72,45.82,45.7,45.82,4300.0,31.0439,31.1118,31.0303,31.1118,4300.0
2006-03-01 11:20:00,45.81,45.9,45.81,45.86,5600.0,31.105,31.1661,31.105,31.139,5600.0
2006-03-01 11:25:00,45.89,45.91,45.87,45.88,3600.0,31.1594,31.1729,31.1458,31.1526,3600.0
2006-03-01 11:30:00,45.88,45.97,45.88,45.9,5200.0,31.1526,31.2137,31.1526,31.1661,5200.0
2006-03-01 11:35:00,45.89,45.91,45.88,45.9,4000.0,31.1594,31.1729,31.1526,31.1661,4000.0
2006-03-01 11:40:00,45.88,45.89,45.67,45.68,8600.0,31.1526,31.1594,31.01,31.0168,8600.0
2006-03-01 11:45:00,45.64,45.74,45.64,45.74,4900.0,30.9896,31.0575,30.9896,31.0575,4900.0
2006-03-01 11:50:00,45.73,45.9,45.73,45.9,7700.0,31.0507,31.1661,31.0507,31.1661,7700.0
2006-03-01 11:55:00,45.9,46.02,45.9,46.02,5500.0,31.1661,31.2476,31.1661,31.2476,5500.0
2006-03-01 12:00:00,46.04,46.17,46.03,46.17,13400.0,31.2612,31.3495,31.2544,31.3495,13400.0
2006-03-01 12:05:00,46.16,46.17,46.11,46.13,8300.0,31.3427,31.3495,31.3087,31.3223,8300.0
2006-03-01 12:10:00,46.12,46.19,46.12,46.17,4200.0,31.3155,31.3631,31.3155,31.3495,4200.0
2006-03-01 12:15:00,46.17,46.17,46.06,46.08,4900.0,31.3495,31.3495,31.2748,31.2884,4900.0
2006-03-01 12:20:00,46.07,46.08,45.96,45.96,5500.0,31.2816,31.2884,31.2069,31.2069,5500.0
2006-03-01 12:25:00,45.96,45.96,45.8,45.85,7500.0,31.2069,31.2069,31.0982,31.1322,7500.0
2006-03-01 12:30:00,45.8,45.92,45.8,45.92,7400.0,31.0982,31.1797,31.0982,31.1797,7400.0
2006-03-01 12:35:00,45.91,45.91,45.86,45.9,3600.0,31.1729,31.1729,31.139,31.1661,3600.0
2006-03-01 12:40:00,45.89,46.0,45.84,46.0,3900.0,31.1594,31.234,31.1254,31.234,3900.0
2006-03-01 12:45:00,45.99,46.03,45.94,46.03,5200.0,31.2273,31.2544,31.1933,31.2544,5200.0
2006-03-01 12:50:00,46.02,46.05,45.99,45.99,6600.0,31.2476,31.268,31.2273,31.2273,6600.0
2006-03-01 12:55:00,46.0,46.0,45.95,45.96,2600.0,31.234,31.234,31.2001,31.2069,2600.0
2006-03-01 13:00:00,45.96,45.96,45.94,45.94,3400.0,31.2069,31.2069,31.1933,31.1933,3400.0
2006-03-01 13:05:00,45.95,45.95,45.86,45.86,4000.0,31.2001,31.2001,31.139,31.139,4000.0
2006-03-01 13:10:00,45.85,45.87,45.8,45.81,9000.0,31.1322,31.1458,31.0982,31.105,9000.0
2006-03-01 13:15:00,45.85,45.89,45.81,45.89,2500.0,31.1322,31.1594,31.105,31.1594,2500.0
2006-03-01 13:20:00,45.88,45.94,45.88,45.89,5700.0,31.1526,31.1933,31.1526,31.1594,5700.0
2006-03-01 13:25:00,45.89,45.9,45.88,45.89,2400.0,31.1594,31.1661,31.1526,31.1594,2400.0
2006-03-01 13:30:00,45.91,45.93,45.88,45.89,2600.0,31.1729,31.1865,31.1526,31.1594,2600.0
2006-03-01 13:35:00,45.89,45.89,45.81,45.86,4000.0,31.1594,31.1594,31.105,31.139,4000.0
2006-03-01 13:40:00,45.86,45.9,45.86,45.88,3200.0,31.139,31.1661,31.139,31.1526,3200.0
2006-03-01 13:45:00,45.9,45.91,45.87,45.87,3400.0,31.1661,31.1729,31.1458,31.1458,3400.0
2006-03-01 13:50:00,45.86,45.9,45.85,45.85,4200.0,31.139,31.1661,31.1322,31.1322,4200.0
2006-03-01 13:55:00,45.89,45.89,45.85,45.89,3300.0,31.1594,31.1594,31.1322,31.1594,3300.0
2006-03-01 14:00:00,45.85,45.85,45.77,45.83,3400.0,31.1322,31.1322,31.0779,31.1186,3400.0
2006-03-01 14:05:00,45.82,45.86,45.76,45.86,2700.0,31.1118,31.139,31.0711,31.139,2700.0
2006-03-01 14:10:00,45.84,45.85,45.83,45.83,1300.0,31.1254,31.1322,31.1186,31.1186,1300.0
2006-03-01 14:15:00,45.83,45.84,45.76,45.82,2600.0,31.1186,31.1254,31.0711,31.1118,2600.0
2006-03-01 14:20:00,45.82,45.84,45.8,45.81,2800.0,31.1118,31.1254,31.0982,31.105,2800.0
2006-03-01 14:25:00,45.81,45.83,45.8,45.8,2000.0,31.105,31.1186,31.0982,31.0982,2000.0
2006-03-01 14:30:00,45.8,45.8,45.71,45.78,6300.0,31.0982,31.0982,31.0371,31.0847,6300.0
2006-03-01 14:35:00,45.76,45.85,45.74,45.83,5100.0,31.0711,31.1322,31.0575,31.1186,5100.0
2006-03-01 14:40:00,45.81,45.86,45.81,45.85,2300.0,31.105,31.139,31.105,31.1322,2300.0
2006-03-01 14:45:00,45.85,45.86,45.83,45.84,2600.0,31.1322,31.139,31.1186,31.1254,2600.0
2006-03-01 14:50:00,45.83,45.83,45.77,45.77,2300.0,31.1186,31.1186,31.0779,31.0779,2300.0
2006-03-01 14:55:00,45.77,45.77,45.68,45.69,4400.0,31.0779,31.0779,31.0168,31.0236,4400.0
2006-03-01 15:00:00,45.69,45.74,45.66,45.74,3700.0,31.0236,31.0575,31.0032,31.0575,3700.0
2006-03-01 15:05:00,45.73,45.88,45.73,45.88,4500.0,31.0507,31.1526,31.0507,31.1526,4500.0
2006-03-01 15:10:00,45.88,45.93,45.88,45.91,6300.0,31.1526,31.1865,31.1526,31.1729,6300.0
2006-03-01 15:15:00,45.91,45.93,45.88,45.91,4100.0,31.1729,31.1865,31.1526,31.1729,4100.0
2006-03-01 15:20:00,45.91,45.91,45.87,45.87,3900.0,31.1729,31.1729,31.1458,31.1458,3900.0
2006-03-01 15:25:00,45.87,45.89,45.85,45.85,2400.0,31.1458,31.1594,31.1322,31.1322,2400.0
2006-03-01 15:30:00,45.85,45.94,45.8,45.93,7700.0,31.1322,31.1933,31.0982,31.1865,7700.0
2006-03-01 15:35:00,45.94,45.94,45.86,45.86,3400.0,31.1933,31.1933,31.139,31.139,3400.0
2006-03-01 15:40:00,45.86,45.86,45.78,45.85,6800.0,31.139,31.139,31.0847,31.1322,6800.0
2006-03-01 15:45:00,45.84,45.89,45.84,45.85,4800.0,31.1254,31.1594,31.1254,31.1322,4800.0
2006-03-01 15:50:00,45.85,45.88,45.81,45.88,6300.0,31.1322,31.1526,31.105,31.1526,6300.0
2006-03-01 15:55:00,45.88,45.92,45.88,45.9,24700.0,31.1526,31.1797,31.1526,31.1661,24700.0
2006-03-02 09:30:00,45.77,45.8,45.66,45.7,15000.0,31.0779,31.0982,31.0032,31.0303,15000.0
2006-03-02 09:35:00,45.69,45.79,45.55,45.55,5200.0,31.0236,31.0915,30.9285,30.9285,5200.0
2006-03-02 09:40:00,45.54,45.54,45.45,45.47,10700.0,30.9217,30.9217,30.8606,30.8742,10700.0
2006-03-02 09:45:00,45.47,45.49,45.35,45.35,6700.0,30.8742,30.8878,30.7927,30.7927,6700.0
2006-03-02 09:50:00,45.39,45.58,45.39,45.53,6100.0,30.8199,30.9489,30.8199,30.9149,6100.0
2006-03-02 09:55:00,45.51,45.51,45.13,45.13,7900.0,30.9013,30.9013,30.6433,30.6433,7900.0
2006-03-02 10:00:00,45.13,45.18,45.02,45.18,11900.0,30.6433,30.6773,30.5686,30.6773,11900.0
2006-03-02 10:05:00,45.22,45.41,45.22,45.36,6600.0,30.7044,30.8334,30.7044,30.7995,6600.0
2006-03-02 10:10:00,45.36,45.37,45.17,45.17,4000.0,30.7995,30.8063,30.6705,30.6705,4000.0
2006-03-02 10:15:00,45.16,45.62,45.15,45.52,24900.0,30.6637,30.976,30.6569,30.9081,24900.0
2006-03-02 10:20:00,45.52,45.52,45.34,45.34,4800.0,30.9081,30.9081,30.7859,30.7859,4800.0
2006-03-02 10:25:00,45.34,45.37,45.2,45.21,4800.0,30.7859,30.8063,30.6908,30.6976,4800.0
2006-03-02 10:30:00,45.16,45.16,45.03,45.05,11200.0,30.6637,30.6637,30.5754,30.589,11200.0
2006-03-02 10:35:00,45.04,45.1,45.01,45.02,18000.0,30.5822,30.6229,30.5618,30.5686,18000.0
2006-03-02 10:40:00,45.02,45.2,45.01,45.2,10800.0,30.5686,30.6908,30.5618,30.6908,10800.0
2006-03-02 10:45:00,45.13,45.19,45.01,45.14,18800.0,30.6433,30.6841,30.5618,30.6501,18800.0
2006-03-02 10:50:00,45.16,45.17,45.02,45.03,6900.0,30.6637,30.6705,30.5686,30.5754,6900.0
2006-03-02 10:55:00,45.03,45.07,45.01,45.01,8200.0,30.5754,30.6026,30.5618,30.5618,8200.0
2006-03-02 11:00:00,45.01,45.13,45.01,45.08,8200.0,30.5618,30.6433,30.5618,30.6094,8200.0
2006-03-02 11:05:00,45.08,45.15,45.01,45.03,6400.0,30.6094,30.6569,30.5618,30.5754,6400.0
2006-03-02 11:10:00,45.01,45.11,45.0,45.05,14900.0,30.5618,30.6297,30.555,30.589,14900.0
2006-03-02 11:15:00,45.03,45.09,45.0,45.03,11500.0,30.5754,30.6162,30.555,30.5754,11500.0
2006-03-02 11:20:00,45.04,45.11,45.03,45.11,9300.0,30.5822,30.6297,30.5754,30.6297,9300.0
2006-03-02 11:25:00,45.11,45.11,45.04,45.11,3400.0,30.6297,30.6297,30.5822,30.6297,3400.0
2006-03-02 11:30:00,45.11,45.13,45.09,45.09,3600.0,30.6297,30.6433,30.6162,30.6162,3600.0
2006-03-02 11:35:00,45.12,45.22,45.09,45.14,5900.0,30.6365,30.7044,30.6162,30.6501,5900.0
2006-03-02 11:40:00,45.11,45.16,45.07,45.12,4900.0,30.6297,30.6637,30.6026,30.6365,4900.0
2006-03-02 11:45:00,45.08,45.12,45.06,45.1,16900.0,30.6094,30.6365,30.5958,30.6229,16900.0
2006-03-02 11:50:00,45.1,45.1,45.02,45.03,7400.0,30.6229,30.6229,30.5686,30.5754,7400.0
2006-03-02 11:55:00,45.02,45.11,45.01,45.11,9700.0,30.5686,30.6297,30.5618,30.6297,9700.0
2006-03-02 12:00:00,45.11,45.15,45.1,45.1,8100.0,30.6297,30.6569,30.6229,30.6229,8100.0
2006-03-02 12:05:00,45.08,45.09,45.04,45.04,5400.0,30.6094,30.6162,30.5822,30.5822,5400.0
2006-03-02 12:10:00,45.04,45.06,45.04,45.05,3800.0,30.5822,30.5958,30.5822,30.589,3800.0
2006-03-02 12:15:00,45.04,45.18,45.01,45.18,13600.0,30.5822,30.6773,30.5618,30.6773,13600.0
2006-03-02 12:20:00,45.18,45.21,45.15,45.16,5300.0,30.6773,30.6976,30.6569,30.6637,5300.0
2006-03-02 12:25:00,45.15,45.15,45.0,45.03,10600.0,30.6569,30.6569,30.555,30.5754,10600.0
2006-03-02 12:30:00,45.06,45.08,45.02,45.02,11400.0,30.5958,30.6094,30.5686,30.5686,11400.0
2006-03-02 12:35:00,45.03,45.05,45.0,45.02,8200.0,30.5754,30.589,30.555,30.5686,8200.0
2006-03-02 12:40:00,45.02,45.04,45.01,45.04,7600.0,30.5686,30.5822,30.5618,30.5822,7600.0
2006-03-02 12:45:00,45.05,45.09,45.01,45.03,8100.0,30.589,30.6162,30.5618,30.5754,8100.0
2006-03-02 12:50:00,45.03,45.05,45.01,45.01,2700.0,30.5754,30.589,30.5618,30.5618,2700.0
2006-03-02 12:55:00,45.02,45.04,45.02,45.03,3500.0,30.5686,30.5822,30.5686,30.5754,3500.0
2006-03-02 13:00:00,45.03,45.04,45.01,45.04,8400.0,30.5754,30.5822,30.5618,30.5822,8400.0
2006-03-02 13:05:00,45.04,45.08,45.0,45.03,4800.0,30.5822,30.6094,30.555,30.5754,4800.0
2006-03-02 13:10:00,45.03,45.08,45.02,45.05,5800.0,30.5754,30.6094,30.5686,30.589,5800.0
2006-03-02 13:15:00,45.08,45.08,45.0,45.02,3400.0,30.6094,30.6094,30.555,30.5686,3400.0
2006-03-02 13:20:00,45.01,45.02,45.01,45.01,5000.0,30.5618,30.5686,30.5618,30.5618,5000.0
2006-03-02 13:25:00,45.02,45.04,45.01,45.01,5800.0,30.5686,30.5822,30.5618,30.5618,5800.0
2006-03-02 13:30:00,45.02,45.05,45.01,45.05,5600.0,30.5686,30.589,30.5618,30.589,5600.0
2006-03-02 13:35:00,45.04,45.04,45.01,45.04,3700.0,30.5822,30.5822,30.5618,30.5822,3700.0
2006-03-02 13:40:00,45.04,45.11,45.01,45.06,13000.0,30.5822,30.6297,30.5618,30.5958,13000.0
2006-03-02 13:45:00,45.1,45.16,45.06,45.1,7900.0,30.6229,30.6637,30.5958,30.6229,7900.0
2006-03-02 13:50:00,45.08,45.17,45.08,45.15,3500.0,30.6094,30.6705,30.6094,30.6569,3500.0
2006-03-02 13:55:00,45.17,45.18,45.16,45.17,3700.0,30.6705,30.6773,30.6637,30.6705,3700.0
2006-03-02 14:00:00,45.17,45.19,45.1,45.1,14900.0,30.6705,30.6841,30.6229,30.6229,14900.0
2006-03-02 14:05:00,45.1,45.1,44.99,45.0,58600.0,30.6229,30.6229,30.5483,30.555,58600.0
2006-03-02 14:10:00,45.01,45.01,44.97,44.97,17600.0,30.5618,30.5618,30.5347,30.5347,17600.0
2006-03-02 14:15:00,44.98,45.0,44.96,44.99,8600.0,30.5415,30.555,30.5279,30.5483,8600.0
2006-03-02 14:20:00,44.99,45.0,44.96,45.0,6900.0,30.5483,30.555,30.5279,30.555,6900.0
2006-03-02 14:25:00,45.0,45.08,45.0,45.03,36300.0,30.555,30.6094,30.555,30.5754,36300.0
2006-03-02 14:30:00,45.0,45.01,44.98,44.98,7300.0,30.555,30.5618,30.5415,30.5415,7300.0
2006-03-02 14:35:00,44.99,45.0,44.95,44.95,5200.0,30.5483,30.555,30.5211,30.5211,5200.0
2006-03-02 14:40:00,44.95,45.0,44.95,44.98,8800.0,30.5211,30.555,30.5211,30.5415,8800.0
2006-03-02 14:45:00,44.98,44.99,44.96,44.96,12000.0,30.5415,30.5483,30.5279,30.5279,12000.0
2006-03-02 14:50:00,44.95,44.96,44.87,44.91,51800.0,30.5211,30.5279,30.4668,30.4939,51800.0
2006-03-02 14:55:00,44.91,44.95,44.9,44.94,15500.0,30.4939,30.5211,30.4871,30.5143,15500.0
2006-03-02 15:00:00,44.94,44.98,44.93,44.98,18700.0,30.5143,30.5415,30.5075,30.5415,18700.0
2006-03-02 15:05:00,44.98,45.0,44.95,44.99,20900.0,30.5415,30.555,30.5211,30.5483,20900.0
2006-03-02 15:10:00,44.99,45.0,44.97,44.97,18300.0,30.5483,30.555,30.5347,30.5347,18300.0
2006-03-02 15:15:00,44.97,44.98,44.87,44.87,24100.0,30.5347,30.5415,30.4668,30.4668,24100.0
2006-03-02 15:20:00,44.88,44.96,44.88,44.93,14800.0,30.4736,30.5279,30.4736,30.5075,14800.0
2006-03-02 15:25:00,44.93,44.94,44.87,44.87,10600.0,30.5075,30.5143,30.4668,30.4668,10600.0
2006-03-02 15:30:00,44.88,44.88,44.82,44.84,9500.0,30.4736,30.4736,30.4328,30.4464,9500.0
2006-03-02 15:35:00,44.87,44.9,44.82,44.82,20100.0,30.4668,30.4871,30.4328,30.4328,20100.0
2006-03-02 15:40:00,44.83,44.83,44.76,44.77,22600.0,30.4396,30.4396,30.3921,30.3989,22600.0
2006-03-02 15:45:00,44.78,44.78,44.7,44.74,51200.0,30.4057,30.4057,30.3513,30.3785,51200.0
2006-03-02 15:50:00,44.73,44.73,44.63,44.63,105900.0,30.3717,30.3717,30.3038,30.3038,105900.0
2006-03-02 15:55:00,44.62,44.62,44.5,44.58,75900.0,30.297,30.297,30.2155,30.2699,75900.0
2006-03-03 09:30:00,44.32,44.32,44.31,44.32,10800.0,30.0933,30.0933,30.0865,30.0933,10800.0
2006-03-03 09:35:00,44.32,44.72,44.26,44.72,7200.0,30.0933,30.3649,30.0526,30.3649,7200.0
2006-03-03 09:40:00,44.7,44.79,44.57,44.6,7100.0,30.3513,30.4125,30.2631,30.2834,7100.0
2006-03-03 09:45:00,44.58,44.6,44.47,44.52,3300.0,30.2699,30.2834,30.1952,30.2291,3300.0
2006-03-03 09:50:00,44.56,44.56,44.26,44.31,7600.0,30.2563,30.2563,30.0526,30.0865,7600.0
2006-03-03 09:55:00,44.31,44.36,44.21,44.34,8200.0,30.0865,30.1205,30.0186,30.1069,8200.0
2006-03-03 10:00:00,44.34,44.36,44.24,44.24,15700.0,30.1069,30.1205,30.039,30.039,15700.0
2006-03-03 10:05:00,44.26,44.35,44.21,44.27,8800.0,30.0526,30.1137,30.0186,30.0594,8800.0
2006-03-03 10:10:00,44.24,44.24,44.05,44.05,6100.0,30.039,30.039,29.91,29.91,6100.0
2006-03-03 10:15:00,44.05,44.07,44.03,44.05,8600.0,29.91,29.9236,29.8964,29.91,8600.0
2006-03-03 10:20:00,44.07,44.34,44.05,44.34,8500.0,29.9236,30.1069,29.91,30.1069,8500.0
2006-03-03 10:25:00,44.34,44.39,44.31,44.39,8200.0,30.1069,30.1409,30.0865,30.1409,8200.0
2006-03-03 10:30:00,44.4,44.49,44.3,44.31,35000.0,30.1476,30.2088,30.0797,30.0865,35000.0
2006-03-03 10:35:00,44.3,44.33,44.24,44.26,13300.0,30.0797,30.1001,30.039,30.0526,13300.0
2006-03-03 10:40:00,44.26,44.27,43.95,43.98,32500.0,30.0526,30.0594,29.8421,29.8625,32500.0
2006-03-03 10:45:00,43.98,44.12,43.94,44.11,16100.0,29.8625,29.9575,29.8353,29.9507,16100.0
2006-03-03 10:50:00,44.13,44.15,43.99,43.99,12000.0,29.9643,29.9779,29.8693,29.8693,12000.0
2006-03-03 10:55:00,43.95,44.1,43.95,44.1,6600.0,29.8421,29.9439,29.8421,29.9439,6600.0
2006-03-03 11:00:00,44.06,44.06,43.99,44.0,11800.0,29.9168,29.9168,29.8693,29.876,11800.0
2006-03-03 11:05:00,44.03,44.05,44.0,44.01,7800.0,29.8964,29.91,29.876,29.8828,7800.0
2006-03-03 11:10:00,44.01,44.06,43.99,44.04,27700.0,29.8828,29.9168,29.8693,29.9032,27700.0
2006-03-03 11:15:00,44.05,44.11,44.05,44.05,20300.0,29.91,29.9507,29.91,29.91,20300.0
2006-03-03 11:20:00,44.04,44.15,44.01,44.09,11600.0,29.9032,29.9779,29.8828,29.9372,11600.0
2006-03-03 11:25:00,44.09,44.1,44.01,44.01,9100.0,29.9372,29.9439,29.8828,29.8828,9100.0
2006-03-03 11:30:00,44.02,44.08,44.0,44.04,12600.0,29.8896,29.9304,29.876,29.9032,12600.0
2006-03-03 11:35:00,44.04,44.05,44.02,44.05,7400.0,29.9032,29.91,29.8896,29.91,7400.0
2006-03-03 11:40:00,44.02,44.05,44.02,44.03,6100.0,29.8896,29.91,29.8896,29.8964,6100.0
2006-03-03 11:45:00,44.03,44.05,44.0,44.04,11000.0,29.8964,29.91,29.876,29.9032,11000.0
2006-03-03 11:50:00,44.04,44.04,44.0,44.0,4700.0,29.9032,29.9032,29.876,29.876,4700.0
2006-03-03 11:55:00,44.01,44.05,44.0,44.05,12300.0,29.8828,29.91,29.876,29.91,12300.0
2006-03-03 12:00:00,44.04,44.11,44.01,44.1,14000.0,29.9032,29.9507,29.8828,29.9439,14000.0
2006-03-03 12:05:00,44.11,44.15,44.11,44.12,7400.0,29.9507,29.9779,29.9507,29.9575,7400.0
2006-03-03 12:10:00,44.12,44.15,44.1,44.14,10300.0,29.9575,29.9779,29.9439,29.9711,10300.0
2006-03-03 12:15:00,44.14,44.16,44.11,44.16,10500.0,29.9711,29.9847,29.9507,29.9847,10500.0
2006-03-03 12:20:00,44.16,44.27,44.15,44.25,8000.0,29.9847,30.0594,29.9779,30.0458,8000.0
2006-03-03 12:25:00,44.25,44.29,44.21,44.29,18400.0,30.0458,30.073,30.0186,30.073,18400.0
2006-03-03 12:30:00,44.29,44.32,44.27,44.32,6800.0,30.073,30.0933,30.0594,30.0933,6800.0
2006-03-03 12:35:00,44.31,44.33,44.3,44.32,8700.0,30.0865,30.1001,30.0797,30.0933,8700.0
2006-03-03 12:40:00,44.32,44.34,44.31,44.34,8900.0,30.0933,30.1069,30.0865,30.1069,8900.0
2006-03-03 12:45:00,44.34,44.35,44.32,44.33,4700.0,30.1069,30.1137,30.0933,30.1001,4700.0
2006-03-03 12:50:00,44.33,44.33,44.27,44.28,5700.0,30.1001,30.1001,30.0594,30.0662,5700.0
2006-03-03 12:55:00,44.28,44.32,44.28,44.28,8400.0,30.0662,30.0933,30.0662,30.0662,8400.0
2006-03-03 13:00:00,44.29,44.29,44.24,44.25,2700.0,30.073,30.073,30.039,30.0458,2700.0
2006-03-03 13:05:00,44.21,44.24,44.19,44.21,7500.0,30.0186,30.039,30.0051,30.0186,7500.0
2006-03-03 13:10:00,44.19,44.19,44.12,44.14,7400.0,30.0051,30.0051,29.9575,29.9711,7400.0
2006-03-03 13:15:00,44.13,44.14,44.12,44.14,6100.0,29.9643,29.9711,29.9575,29.9711,6100.0
2006-03-03 13:20:00,44.17,44.21,44.16,44.18,3800.0,29.9915,30.0186,29.9847,29.9983,3800.0
2006-03-03 13:25:00,44.19,44.23,44.17,44.17,10700.0,30.0051,30.0322,29.9915,29.9915,10700.0
2006-03-03 13:30:00,44.17,44.2,44.12,44.15,23700.0,29.9915,30.0118,29.9575,29.9779,23700.0
2006-03-03 13:35:00,44.15,44.25,44.14,44.17,17900.0,29.9779,30.0458,29.9711,29.9915,17900.0
2006-03-03 13:40:00,44.16,44.18,44.13,44.14,20500.0,29.9847,29.9983,29.9643,29.9711,20500.0
2006-03-03 13:45:00,44.14,44.25,44.11,44.11,18800.0,29.9711,30.0458,29.9507,29.9507,18800.0
2006-03-03 13:50:00,44.11,44.25,44.11,44.21,6500.0,29.9507,30.0458,29.9507,30.0186,6500.0
2006-03-03 13:55:00,44.25,44.31,44.14,44.16,7900.0,30.0458,30.0865,29.9711,29.9847,7900.0
2006-03-03 14:00:00,44.18,44.2,44.17,44.18,3300.0,29.9983,30.0118,29.9915,29.9983,3300.0
2006-03-03 14:05:00,44.18,44.18,44.11,44.12,4900.0,29.9983,29.9983,29.9507,29.9575,4900.0
2006-03-03 14:10:00,44.12,44.19,44.11,44.18,7300.0,29.9575,30.0051,29.9507,29.9983,7300.0
2006-03-03 14:15:00,44.18,44.23,44.18,44.18,5800.0,29.9983,30.0322,29.9983,29.9983,5800.0
2006-03-03 14:20:00,44.18,44.18,44.09,44.11,9700.0,29.9983,29.9983,29.9372,29.9507,9700.0
2006-03-03 14:25:00,44.12,44.2,44.12,44.2,10400.0,29.9575,30.0118,29.9575,30.0118,10400.0
2006-03-03 14:30:00,44.19,44.2,44.1,44.1,7000.0,30.0051,30.0118,29.9439,29.9439,7000.0
2006-03-03 14:35:00,44.1,44.26,44.09,44.26,11600.0,29.9439,30.0526,29.9372,30.0526,11600.0
2006-03-03 14:40:00,44.27,44.31,44.25,44.31,7100.0,30.0594,30.0865,30.0458,30.0865,7100.0
2006-03-03 14:45:00,44.26,44.26,44.15,44.16,6400.0,30.0526,30.0526,29.9779,29.9847,6400.0
2006-03-03 14:50:00,44.17,44.18,44.08,44.08,6300.0,29.9915,29.9983,29.9304,29.9304,6300.0
2006-03-03 14:55:00,44.07,44.09,44.05,44.07,6700.0,29.9236,29.9372,29.91,29.9236,6700.0
2006-03-03 15:00:00,44.09,44.11,43.96,43.96,12700.0,29.9372,29.9507,29.8489,29.8489,12700.0
2006-03-03 15:05:00,43.96,44.02,43.9,43.93,111400.0,29.8489,29.8896,29.8081,29.8285,111400.0
2006-03-03 15:10:00,43.96,44.15,43.96,44.1,16700.0,29.8489,29.9779,29.8489,29.9439,16700.0
2006-03-03 15:15:00,44.07,44.1,44.01,44.02,6600.0,29.9236,29.9439,29.8828,29.8896,6600.0
2006-03-03 15:20:00,44.01,44.04,44.01,44.01,32000.0,29.8828,29.9032,29.8828,29.8828,32000.0
2006-03-03 15:25:00,44.02,44.02,43.89,43.93,9500.0,29.8896,29.8896,29.8014,29.8285,9500.0
2006-03-03 15:30:00,43.91,43.92,43.77,43.77,6600.0,29.8149,29.8217,29.7199,29.7199,6600.0
2006-03-03 15:35:00,43.8,43.88,43.67,43.83,31000.0,29.7402,29.7946,29.652,29.7606,31000.0
2006-03-03 15:40:00,43.83,43.9,43.8,43.8,11500.0,29.7606,29.8081,29.7402,29.7402,11500.0
2006-03-03 15:45:00,43.81,43.93,43.68,43.93,20000.0,29.747,29.8285,29.6588,29.8285,20000.0
2006-03-03 15:50:00,43.93,43.93,43.9,43.91,21800.0,29.8285,29.8285,29.8081,29.8149,21800.0
2006-03-03 15:55:00,43.91,44.0,43.89,43.99,65000.0,29.8149,29.876,29.8014,29.8693,65000.0
2006-03-06 09:30:00,43.9,43.94,43.89,43.89,13800.0,29.8081,29.8353,29.8014,29.8014,13800.0
2006-03-06 09:35:00,43.84,43.9,43.8,43.81,1500.0,29.7674,29.8081,29.7402,29.747,1500.0
2006-03-06 09:40:00,43.8,43.8,43.7,43.72,5600.0,29.7402,29.7402,29.6723,29.6859,5600.0
2006-03-06 09:45:00,43.73,43.8,43.6,43.62,82100.0,29.6927,29.7402,29.6044,29.618,82100.0
2006-03-06 09:50:00,43.63,43.76,43.63,43.75,9100.0,29.6248,29.7131,29.6248,29.7063,9100.0
2006-03-06 09:55:00,43.75,43.76,43.75,43.75,6300.0,29.7063,29.7131,29.7063,29.7063,6300.0
2006-03-06 10:00:00,43.75,43.88,43.75,43.84,7000.0,29.7063,29.7946,29.7063,29.7674,7000.0
2006-03-06 10:05:00,43.84,43.93,43.78,43.81,6700.0,29.7674,29.8285,29.7267,29.747,6700.0
2006-03-06 10:10:00,43.81,43.85,43.77,43.85,25500.0,29.747,29.7742,29.7199,29.7742,25500.0
2006-03-06 10:15:00,43.76,43.81,43.75,43.8,23200.0,29.7131,29.747,29.7063,29.7402,23200.0
2006-03-06 10:20:00,43.81,43.88,43.75,43.75,13900.0,29.747,29.7946,29.7063,29.7063,13900.0
2006-03-06 10:25:00,43.76,43.82,43.76,43.78,7000.0,29.7131,29.7538,29.7131,29.7267,7000.0
2006-03-06 10:30:00,43.81,43.81,43.71,43.71,5800.0,29.747,29.747,29.6791,29.6791,5800.0
2006-03-06 10:35:00,43.78,43.78,43.68,43.68,6400.0,29.7267,29.7267,29.6588,29.6588,6400.0
2006-03-06 10:40:00,43.73,43.75,43.67,43.73,5200.0,29.6927,29.7063,29.652,29.6927,5200.0
2006-03-06 10:45:00,43.71,43.72,43.65,43.71,3800.0,29.6791,29.6859,29.6384,29.6791,3800.0
2006-03-06 10:50:00,43.71,43.71,43.64,43.65,5000.0,29.6791,29.6791,29.6316,29.6384,5000.0
2006-03-06 10:55:00,43.68,43.73,43.65,43.73,8400.0,29.6588,29.6927,29.6384,29.6927,8400.0
2006-03-06 11:00:00,43.71,43.75,43.67,43.7,10500.0,29.6791,29.7063,29.652,29.6723,10500.0
2006-03-06 11:05:00,43.68,43.72,43.66,43.66,8600.0,29.6588,29.6859,29.6452,29.6452,8600.0
2006-03-06 11:10:00,43.66,43.7,43.64,43.64,7900.0,29.6452,29.6723,29.6316,29.6316,7900.0
2006-03-06 11:15:00,43.64,43.69,43.64,43.66,5300.0,29.6316,29.6656,29.6316,29.6452,5300.0
2006-03-06 11:20:00,43.67,43.68,43.62,43.64,7500.0,29.652,29.6588,29.618,29.6316,7500.0
2006-03-06 11:25:00,43.67,43.67,43.62,43.62,3800.0,29.652,29.652,29.618,29.618,3800.0
2006-03-06 11:30:00,43.64,43.67,43.62,43.63,13000.0,29.6316,29.652,29.618,29.6248,13000.0
2006-03-06 11:35:00,43.64,43.71,43.63,43.68,8300.0,29.6316,29.6791,29.6248,29.6588,8300.0
2006-03-06 11:40:00,43.69,43.69,43.64,43.64,5800.0,29.6656,29.6656,29.6316,29.6316,5800.0
2006-03-06 11:45:00,43.66,43.66,43.61,43.63,5800.0,29.6452,29.6452,29.6112,29.6248,5800.0
2006-03-06 11:50:00,43.63,43.66,43.63,43.64,6100.0,29.6248,29.6452,29.6248,29.6316,6100.0
2006-03-06 11:55:00,43.64,43.68,43.63,43.66,2400.0,29.6316,29.6588,29.6248,29.6452,2400.0
2006-03-06 12:00:00,43.66,43.66,43.61,43.63,10300.0,29.6452,29.6452,29.6112,29.6248,10300.0
2006-03-06 12:05:00,43.63,43.63,43.61,43.63,8500.0,29.6248,29.6248,29.6112,29.6248,8500.0
2006-03-06 12:10:00,43.62,43.63,43.57,43.57,22700.0,29.618,29.6248,29.5841,29.5841,22700.0
2006-03-06 12:15:00,43.57,43.58,43.48,43.51,18000.0,29.5841,29.5909,29.523,29.5433,18000.0
2006-03-06 12:20:00,43.51,43.55,43.5,43.51,4700.0,29.5433,29.5705,29.5365,29.5433,4700.0
2006-03-06 12:25:00,43.53,43.55,43.49,43.52,12600.0,29.5569,29.5705,29.5298,29.5501,12600.0
2006-03-06 12:30:00,43.51,43.56,43.51,43.55,6300.0,29.5433,29.5773,29.5433,29.5705,6300.0
2006-03-06 12:35:00,43.55,43.55,43.46,43.48,10200.0,29.5705,29.5705,29.5094,29.523,10200.0
2006-03-06 12:40:00,43.48,43.5,43.46,43.5,3200.0,29.523,29.5365,29.5094,29.5365,3200.0
2006-03-06 12:45:00,43.48,43.5,43.46,43.5,7400.0,29.523,29.5365,29.5094,29.5365,7400.0
2006-03-06 12:50:00,43.5,43.53,43.49,43.49,11700.0,29.5365,29.5569,29.5298,29.5298,11700.0
2006-03-06 12:55:00,43.5,43.54,43.47,43.5,20200.0,29.5365,29.5637,29.5162,29.5365,20200.0
2006-03-06 13:00:00,43.51,43.54,43.49,43.5,5600.0,29.5433,29.5637,29.5298,29.5365,5600.0
2006-03-06 13:05:00,43.52,43.58,43.48,43.48,7800.0,29.5501,29.5909,29.523,29.523,7800.0
2006-03-06 13:10:00,43.48,43.57,43.47,43.52,11300.0,29.523,29.5841,29.5162,29.5501,11300.0
2006-03-06 13:15:00,43.57,43.57,43.5,43.5,4200.0,29.5841,29.5841,29.5365,29.5365,4200.0
2006-03-06 13:20:00,43.5,43.55,43.5,43.55,6400.0,29.5365,29.5705,29.5365,29.5705,6400.0
2006-03-06 13:25:00,43.56,43.57,43.5,43.5,6600.0,29.5773,29.5841,29.5365,29.5365,6600.0
2006-03-06 13:30:00,43.5,43.51,43.44,43.45,16100.0,29.5365,29.5433,29.4958,29.5026,16100.0
2006-03-06 13:35:00,43.43,43.45,43.39,43.42,9300.0,29.489,29.5026,29.4619,29.4822,9300.0
2006-03-06 13:40:00,43.43,43.47,43.42,43.47,10900.0,29.489,29.5162,29.4822,29.5162,10900.0
2006-03-06 13:45:00,43.45,43.48,43.44,43.44,8900.0,29.5026,29.523,29.4958,29.4958,8900.0
2006-03-06 13:50:00,43.44,43.48,43.36,43.36,8200.0,29.4958,29.523,29.4415,29.4415,8200.0
2006-03-06 13:55:00,43.4,43.41,43.35,43.37,12700.0,29.4686,29.4754,29.4347,29.4483,12700.0
2006-03-06 14:00:00,43.38,43.4,43.25,43.25,34300.0,29.4551,29.4686,29.3668,29.3668,34300.0
2006-03-06 14:05:00,43.25,43.26,43.04,43.05,22000.0,29.3668,29.3736,29.2242,29.231,22000.0
2006-03-06 14:10:00,43.05,43.09,43.02,43.04,7400.0,29.231,29.2582,29.2106,29.2242,7400.0
2006-03-06 14:15:00,43.07,43.07,42.97,42.97,7300.0,29.2446,29.2446,29.1767,29.1767,7300.0
2006-03-06 14:20:00,42.96,42.96,42.84,42.9,28300.0,29.1699,29.1699,29.0884,29.1291,28300.0
2006-03-06 14:25:00,42.91,42.93,42.88,42.93,15000.0,29.1359,29.1495,29.1156,29.1495,15000.0
2006-03-06 14:30:00,42.96,42.98,42.91,42.96,8200.0,29.1699,29.1835,29.1359,29.1699,8200.0
2006-03-06 14:35:00,42.97,43.04,42.95,43.01,7500.0,29.1767,29.2242,29.1631,29.2038,7500.0
2006-03-06 14:40:00,43.01,43.01,42.92,42.93,10400.0,29.2038,29.2038,29.1427,29.1495,10400.0
2006-03-06 14:45:00,42.92,42.93,42.87,42.89,10300.0,29.1427,29.1495,29.1088,29.1224,10300.0
2006-03-06 14:50:00,42.89,42.9,42.84,42.86,9900.0,29.1224,29.1291,29.0884,29.102,9900.0
2006-03-06 14:55:00,42.86,42.97,42.86,42.97,8400.0,29.102,29.1767,29.102,29.1767,8400.0
2006-03-06 15:00:00,42.97,42.97,42.93,42.97,7500.0,29.1767,29.1767,29.1495,29.1767,7500.0
2006-03-06 15:05:00,42.96,42.98,42.89,42.9,14900.0,29.1699,29.1835,29.1224,29.1291,14900.0
2006-03-06 15:10:00,42.9,42.92,42.8,42.83,10100.0,29.1291,29.1427,29.0612,29.0816,10100.0
2006-03-06 15:15:00,42.84,42.86,42.82,42.82,12000.0,29.0884,29.102,29.0748,29.0748,12000.0
2006-03-06 15:20:00,42.83,42.89,42.82,42.87,11700.0,29.0816,29.1224,29.0748,29.1088,11700.0
2006-03-06 15:25:00,42.86,42.92,42.86,42.9,6600.0,29.102,29.1427,29.102,29.1291,6600.0
2006-03-06 15:30:00,42.89,42.92,42.88,42.88,6000.0,29.1224,29.1427,29.1156,29.1156,6000.0
2006-03-06 15:35:00,42.88,42.89,42.84,42.88,10200.0,29.1156,29.1224,29.0884,29.1156,10200.0
2006-03-06 15:40:00,42.84,42.85,42.65,42.65,20000.0,29.0884,29.0952,28.9594,28.9594,20000.0
2006-03-06 15:45:00,42.65,42.72,42.65,42.71,23700.0,28.9594,29.0069,28.9594,29.0001,23700.0
2006-03-06 15:50:00,42.72,42.75,42.7,42.71,20500.0,29.0069,29.0273,28.9933,29.0001,20500.0
2006-03-06 15:55:00,42.73,42.8,42.71,42.8,20200.0,29.0137,29.0612,29.0001,29.0612,20200.0
2006-03-07 09:30:00,42.73,42.9,42.68,42.9,25600.0,29.0137,29.1291,28.9798,29.1291,25600.0
2006-03-07 09:35:00,42.92,43.03,42.92,42.99,33900.0,29.1427,29.2174,29.1427,29.1903,33900.0
2006-03-07 09:40:00,42.99,42.99,42.88,42.95,14900.0,29.1903,29.1903,29.1156,29.1631,14900.0
2006-03-07 09:45:00,42.95,43.32,42.93,43.32,33100.0,29.1631,29.4143,29.1495,29.4143,33100.0
2006-03-07 09:50:00,43.34,43.4,43.27,43.27,14100.0,29.4279,29.4686,29.3804,29.3804,14100.0
2006-03-07 09:55:00,43.25,43.42,43.25,43.4,7700.0,29.3668,29.4822,29.3668,29.4686,7700.0
2006-03-07 10:00:00,43.4,43.48,43.4,43.47,24800.0,29.4686,29.523,29.4686,29.5162,24800.0
2006-03-07 10:05:00,43.48,43.61,43.45,43.57,18500.0,29.523,29.6112,29.5026,29.5841,18500.0
2006-03-07 10:10:00,43.57,43.68,43.57,43.66,13100.0,29.5841,29.6588,29.5841,29.6452,13100.0
2006-03-07 10:15:00,43.66,43.67,43.59,43.59,23000.0,29.6452,29.652,29.5977,29.5977,23000.0
2006-03-07 10:20:00,43.61,43.62,43.56,43.57,10000.0,29.6112,29.618,29.5773,29.5841,10000.0
2006-03-07 10:25:00,43.57,43.58,43.45,43.58,22400.0,29.5841,29.5909,29.5026,29.5909,22400.0
2006-03-07 10:30:00,43.58,43.6,43.52,43.59,7800.0,29.5909,29.6044,29.5501,29.5977,7800.0
2006-03-07 10:35:00,43.59,43.6,43.43,43.5,17900.0,29.5977,29.6044,29.489,29.5365,17900.0
2006-03-07 10:40:00,43.48,43.5,43.42,43.48,12800.0,29.523,29.5365,29.4822,29.523,12800.0
2006-03-07 10:45:00,43.49,43.55,43.43,43.55,26000.0,29.5298,29.5705,29.489,29.5705,26000.0
2006-03-07 10:50:00,43.54,43.59,43.52,43.55,27100.0,29.5637,29.5977,29.5501,29.5705,27100.0
2006-03-07 10:55:00,43.55,43.6,43.53,43.59,28000.0,29.5705,29.6044,29.5569,29.5977,28000.0
2006-03-07 11:00:00,43.59,43.6,43.59,43.6,15100.0,29.5977,29.6044,29.5977,29.6044,15100.0
2006-03-07 11:05:00,43.59,43.6,43.56,43.59,14800.0,29.5977,29.6044,29.5773,29.5977,14800.0
2006-03-07 11:10:00,43.59,43.6,43.49,43.54,18700.0,29.5977,29.6044,29.5298,29.5637,18700.0
2006-03-07 11:15:00,43.56,43.58,43.54,43.55,12000.0,29.5773,29.5909,29.5637,29.5705,12000.0
2006-03-07 11:20:00,43.56,43.58,43.51,43.55,11300.0,29.5773,29.5909,29.5433,29.5705,11300.0
2006-03-07 11:25:00,43.58,43.58,43.49,43.56,13400.0,29.5909,29.5909,29.5298,29.5773,13400.0
2006-03-07 11:30:00,43.55,43.58,43.55,43.56,9000.0,29.5705,29.5909,29.5705,29.5773,9000.0
2006-03-07 11:35:00,43.56,43.58,43.55,43.58,11500.0,29.5773,29.5909,29.5705,29.5909,11500.0
2006-03-07 11:40:00,43.58,43.58,43.48,43.5,21300.0,29.5909,29.5909,29.523,29.5365,21300.0
2006-03-07 11:45:00,43.5,43.58,43.49,43.57,10600.0,29.5365,29.5909,29.5298,29.5841,10600.0
2006-03-07 11:50:00,43.58,43.58,43.57,43.57,12000.0,29.5909,29.5909,29.5841,29.5841,12000.0
2006-03-07 11:55:00,43.57,43.57,43.51,43.54,19400.0,29.5841,29.5841,29.5433,29.5637,19400.0
2006-03-07 12:00:00,43.53,43.58,43.53,43.57,25400.0,29.5569,29.5909,29.5569,29.5841,25400.0
2006-03-07 12:05:00,43.56,43.57,43.53,43.54,8600.0,29.5773,29.5841,29.5569,29.5637,8600.0
2006-03-07 12:10:00,43.54,43.62,43.53,43.62,14700.0,29.5637,29.618,29.5569,29.618,14700.0
2006-03-07 12:15:00,43.62,43.72,43.62,43.72,18700.0,29.618,29.6859,29.618,29.6859,18700.0
2006-03-07 12:20:00,43.72,43.76,43.66,43.68,61500.0,29.6859,29.7131,29.6452,29.6588,61500.0
2006-03-07 12:25:00,43.68,43.68,43.59,43.6,15900.0,29.6588,29.6588,29.5977,29.6044,15900.0
2006-03-07 12:30:00,43.59,43.6,43.5,43.56,36600.0,29.5977,29.6044,29.5365,29.5773,36600.0
2006-03-07 12:35:00,43.54,43.59,43.51,43.59,9700.0,29.5637,29.5977,29.5433,29.5977,9700.0
2006-03-07 12:40:00,43.59,43.68,43.57,43.6,10500.0,29.5977,29.6588,29.5841,29.6044,10500.0
2006-03-07 12:45:00,43.65,43.65,43.51,43.54,13100.0,29.6384,29.6384,29.5433,29.5637,13100.0
2006-03-07 12:50:00,43.58,43.61,43.53,43.55,5400.0,29.5909,29.6112,29.5569,29.5705,5400.0
2006-03-07 12:55:00,43.6,43.62,43.51,43.51,11100.0,29.6044,29.618,29.5433,29.5433,11100.0
2006-03-07 13:00:00,43.52,43.59,43.51,43.56,8400.0,29.5501,29.5977,29.5433,29.5773,8400.0
2006-03-07 13:05:00,43.57,43.59,43.5,43.52,23000.0,29.5841,29.5977,29.5365,29.5501,23000.0
2006-03-07 13:10:00,43.5,43.54,43.49,43.53,15900.0,29.5365,29.5637,29.5298,29.5569,15900.0
2006-03-07 13:15:00,43.53,43.54,43.5,43.51,13300.0,29.5569,29.5637,29.5365,29.5433,13300.0
2006-03-07 13:20:00,43.5,43.52,43.49,43.51,18800.0,29.5365,29.5501,29.5298,29.5433,18800.0
2006-03-07 13:25:00,43.51,43.52,43.49,43.51,20300.0,29.5433,29.5501,29.5298,29.5433,20300.0
2006-03-07 13:30:00,43.52,43.52,43.5,43.51,15400.0,29.5501,29.5501,29.5365,29.5433,15400.0
2006-03-07 13:35:00,43.51,43.52,43.48,43.5,29200.0,29.5433,29.5501,29.523,29.5365,29200.0
2006-03-07 13:40:00,43.5,43.51,43.48,43.49,31200.0,29.5365,29.5433,29.523,29.5298,31200.0
2006-03-07 13:45:00,43.5,43.53,43.48,43.52,13500.0,29.5365,29.5569,29.523,29.5501,13500.0
2006-03-07 13:50:00,43.52,43.53,43.51,43.51,10300.0,29.5501,29.5569,29.5433,29.5433,10300.0
2006-03-07 13:55:00,43.52,43.53,43.49,43.51,11600.0,29.5501,29.5569,29.5298,29.5433,11600.0
2006-03-07 14:00:00,43.51,43.51,43.49,43.49,26500.0,29.5433,29.5433,29.5298,29.5298,26500.0
2006-03-07 14:05:00,43.5,43.54,43.49,43.54,11400.0,29.5365,29.5637,29.5298,29.5637,11400.0
2006-03-07 14:10:00,43.53,43.53,43.49,43.5,11900.0,29.5569,29.5569,29.5298,29.5365,11900.0
2006-03-07 14:15:00,43.5,43.54,43.49,43.54,14100.0,29.5365,29.5637,29.5298,29.5637,14100.0
2006-03-07 14:20:00,43.54,43.54,43.52,43.54,20200.0,29.5637,29.5637,29.5501,29.5637,20200.0
2006-03-07 14:25:00,43.53,43.55,43.52,43.53,17200.0,29.5569,29.5705,29.5501,29.5569,17200.0
2006-03-07 14:30:00,43.53,43.53,43.48,43.49,13100.0,29.5569,29.5569,29.523,29.5298,13100.0
2006-03-07 14:35:00,43.49,43.5,43.45,43.45,18300.0,29.5298,29.5365,29.5026,29.5026,18300.0
2006-03-07 14:40:00,43.46,43.51,43.45,43.51,11500.0,29.5094,29.5433,29.5026,29.5433,11500.0
2006-03-07 14:45:00,43.51,43.52,43.47,43.47,12700.0,29.5433,29.5501,29.5162,29.5162,12700.0
2006-03-07 14:50:00,43.47,43.52,43.45,43.45,22200.0,29.5162,29.5501,29.5026,29.5026,22200.0
2006-03-07 14:55:00,43.45,43.47,43.41,43.43,26500.0,29.5026,29.5162,29.4754,29.489,26500.0
2006-03-07 15:00:00,43.43,43.45,43.33,43.42,86900.0,29.489,29.5026,29.4211,29.4822,86900.0
2006-03-07 15:05:00,43.41,43.43,43.37,43.38,12800.0,29.4754,29.489,29.4483,29.4551,12800.0
2006-03-07 15:10:00,43.37,43.38,43.34,43.34,13400.0,29.4483,29.4551,29.4279,29.4279,13400.0
2006-03-07 15:15:00,43.34,43.34,43.28,43.28,20300.0,29.4279,29.4279,29.3872,29.3872,20300.0
2006-03-07 15:20:00,43.28,43.3,43.25,43.27,16300.0,29.3872,29.4007,29.3668,29.3804,16300.0
2006-03-07 15:25:00,43.27,43.28,43.25,43.26,24900.0,29.3804,29.3872,29.3668,29.3736,24900.0
2006-03-07 15:30:00,43.25,43.29,43.25,43.28,23400.0,29.3668,29.394,29.3668,29.3872,23400.0
2006-03-07 15:35:00,43.28,43.38,43.26,43.36,24600.0,29.3872,29.4551,29.3736,29.4415,24600.0
2006-03-07 15:40:00,43.35,43.5,43.34,43.48,45400.0,29.4347,29.5365,29.4279,29.523,45400.0
2006-03-07 15:45:00,43.49,43.76,43.49,43.73,41900.0,29.5298,29.7131,29.5298,29.6927,41900.0
2006-03-07 15:50:00,43.77,43.77,43.69,43.75,34200.0,29.7199,29.7199,29.6656,29.7063,34200.0
2006-03-07 15:55:00,43.76,43.77,43.64,43.64,41100.0,29.7131,29.7199,29.6316,29.6316,41100.0
2006-03-08 09:30:00,43.65,43.7,43.63,43.68,17200.0,29.6384,29.6723,29.6248,29.6588,17200.0
2006-03-08 09:35:00,43.68,43.8,43.68,43.79,17400.0,29.6588,29.7402,29.6588,29.7335,17400.0
2006-03-08 09:40:00,43.79,43.79,43.72,43.72,8200.0,29.7335,29.7335,29.6859,29.6859,8200.0
2006-03-08 09:45:00,43.72,43.8,43.7,43.8,10000.0,29.6859,29.7402,29.6723,29.7402,10000.0
2006-03-08 09:50:00,43.8,43.95,43.8,43.89,14100.0,29.7402,29.8421,29.7402,29.8014,14100.0
2006-03-08 09:55:00,43.89,43.94,43.84,43.89,23800.0,29.8014,29.8353,29.7674,29.8014,23800.0
2006-03-08 10:00:00,43.88,43.88,43.75,43.75,19700.0,29.7946,29.7946,29.7063,29.7063,19700.0
2006-03-08 10:05:00,43.75,43.75,43.6,43.61,7100.0,29.7063,29.7063,29.6044,29.6112,7100.0
2006-03-08 10:10:00,43.58,43.6,43.52,43.53,6200.0,29.5909,29.6044,29.5501,29.5569,6200.0
2006-03-08 10:15:00,43.53,43.55,43.48,43.48,4900.0,29.5569,29.5705,29.523,29.523,4900.0
2006-03-08 10:20:00,43.49,43.63,43.44,43.59,11100.0,29.5298,29.6248,29.4958,29.5977,11100.0
2006-03-08 10:25:00,43.63,43.78,43.63,43.68,8300.0,29.6248,29.7267,29.6248,29.6588,8300.0
2006-03-08 10:30:00,43.69,43.74,43.67,43.74,6000.0,29.6656,29.6995,29.652,29.6995,6000.0
2006-03-08 10:35:00,43.69,43.71,43.67,43.71,5400.0,29.6656,29.6791,29.652,29.6791,5400.0
2006-03-08 10:40:00,43.71,43.71,43.68,43.7,4200.0,29.6791,29.6791,29.6588,29.6723,4200.0
2006-03-08 10:45:00,43.7,43.71,43.67,43.68,6200.0,29.6723,29.6791,29.652,29.6588,6200.0
2006-03-08 10:50:00,43.68,43.72,43.65,43.68,9800.0,29.6588,29.6859,29.6384,29.6588,9800.0
2006-03-08 10:55:00,43.65,43.72,43.65,43.65,7700.0,29.6384,29.6859,29.6384,29.6384,7700.0
2006-03-08 11:00:00,43.65,43.68,43.65,43.65,6800.0,29.6384,29.6588,29.6384,29.6384,6800.0
2006-03-08 11:05:00,43.66,43.73,43.65,43.68,8400.0,29.6452,29.6927,29.6384,29.6588,8400.0
2006-03-08 11:10:00,43.68,43.72,43.65,43.7,7200.0,29.6588,29.6859,29.6384,29.6723,7200.0
2006-03-08 11:15:00,43.73,43.78,43.73,43.76,1500.0,29.6927,29.7267,29.6927,29.7131,1500.0
2006-03-08 11:20:00,43.76,43.76,43.65,43.65,7900.0,29.7131,29.7131,29.6384,29.6384,7900.0
2006-03-08 11:25:00,43.66,43.69,43.65,43.66,4200.0,29.6452,29.6656,29.6384,29.6452,4200.0
2006-03-08 11:30:00,43.67,43.69,43.65,43.67,4300.0,29.652,29.6656,29.6384,29.652,4300.0
2006-03-08 11:35:00,43.67,43.68,43.65,43.65,39800.0,29.652,29.6588,29.6384,29.6384,39800.0
2006-03-08 11:40:00,43.65,43.66,43.55,43.56,12100.0,29.6384,29.6452,29.5705,29.5773,12100.0
2006-03-08 11:45:00,43.56,43.58,43.45,43.5,16500.0,29.5773,29.5909,29.5026,29.5365,16500.0
2006-03-08 11:50:00,43.51,43.53,43.4,43.4,32500.0,29.5433,29.5569,29.4686,29.4686,32500.0
2006-03-08 11:55:00,43.39,43.43,43.26,43.31,11100.0,29.4619,29.489,29.3736,29.4075,11100.0
2006-03-08 12:00:00,43.3,43.4,43.26,43.38,27000.0,29.4007,29.4686,29.3736,29.4551,27000.0
2006-03-08 12:05:00,43.38,43.39,43.29,43.29,18100.0,29.4551,29.4619,29.394,29.394,18100.0
2006-03-08 12:10:00,43.3,43.35,43.27,43.31,5200.0,29.4007,29.4347,29.3804,29.4075,5200.0
2006-03-08 12:15:00,43.31,43.4,43.31,43.38,14700.0,29.4075,29.4686,29.4075,29.4551,14700.0
2006-03-08 12:20:00,43.38,43.4,43.3,43.33,15600.0,29.4551,29.4686,29.4007,29.4211,15600.0
2006-03-08 12:25:00,43.38,43.39,43.32,43.35,13600.0,29.4551,29.4619,29.4143,29.4347,13600.0
2006-03-08 12:30:00,43.34,43.39,43.26,43.35,10500.0,29.4279,29.4619,29.3736,29.4347,10500.0
2006-03-08 12:35:00,43.39,43.39,43.29,43.29,8100.0,29.4619,29.4619,29.394,29.394,8100.0
2006-03-08 12:40:00,43.3,43.34,43.26,43.33,6000.0,29.4007,29.4279,29.3736,29.4211,6000.0
2006-03-08 12:45:00,43.32,43.36,43.26,43.31,8800.0,29.4143,29.4415,29.3736,29.4075,8800.0
2006-03-08 12:50:00,43.31,43.34,43.2,43.25,58000.0,29.4075,29.4279,29.3328,29.3668,58000.0
2006-03-08 12:55:00,43.25,43.35,43.25,43.35,57800.0,29.3668,29.4347,29.3668,29.4347,57800.0
2006-03-08 13:00:00,43.35,43.4,43.34,43.37,10400.0,29.4347,29.4686,29.4279,29.4483,10400.0
2006-03-08 13:05:00,43.37,43.37,43.34,43.35,17600.0,29.4483,29.4483,29.4279,29.4347,17600.0
2006-03-08 13:10:00,43.35,43.39,43.35,43.37,2400.0,29.4347,29.4619,29.4347,29.4483,2400.0
2006-03-08 13:15:00,43.37,43.37,43.34,43.37,8200.0,29.4483,29.4483,29.4279,29.4483,8200.0
2006-03-08 13:20:00,43.35,43.35,43.27,43.27,4700.0,29.4347,29.4347,29.3804,29.3804,4700.0
2006-03-08 13:25:00,43.3,43.33,43.28,43.28,3700.0,29.4007,29.4211,29.3872,29.3872,3700.0
2006-03-08 13:30:00,43.27,43.27,43.25,43.27,13000.0,29.3804,29.3804,29.3668,29.3804,13000.0
2006-03-08 13:35:00,43.28,43.31,43.28,43.31,5100.0,29.3872,29.4075,29.3872,29.4075,5100.0
2006-03-08 13:40:00,43.32,43.37,43.31,43.33,6800.0,29.4143,29.4483,29.4075,29.4211,6800.0
2006-03-08 13:45:00,43.32,43.34,43.3,43.32,6000.0,29.4143,29.4279,29.4007,29.4143,6000.0
2006-03-08 13:50:00,43.31,43.31,43.25,43.25,14600.0,29.4075,29.4075,29.3668,29.3668,14600.0
2006-03-08 13:55:00,43.25,43.35,43.25,43.35,12300.0,29.3668,29.4347,29.3668,29.4347,12300.0
2006-03-08 14:00:00,43.35,43.39,43.34,43.39,6100.0,29.4347,29.4619,29.4279,29.4619,6100.0
2006-03-08 14:05:00,43.4,43.4,43.27,43.36,7000.0,29.4686,29.4686,29.3804,29.4415,7000.0
2006-03-08 14:10:00,43.36,43.37,43.27,43.27,28700.0,29.4415,29.4483,29.3804,29.3804,28700.0
2006-03-08 14:15:00,43.28,43.28,43.21,43.21,24200.0,29.3872,29.3872,29.3396,29.3396,24200.0
2006-03-08 14:20:00,43.24,43.25,43.19,43.21,11100.0,29.36,29.3668,29.3261,29.3396,11100.0
2006-03-08 14:25:00,43.25,43.28,43.25,43.27,12200.0,29.3668,29.3872,29.3668,29.3804,12200.0
2006-03-08 14:30:00,43.27,43.36,43.27,43.29,16300.0,29.3804,29.4415,29.3804,29.394,16300.0
2006-03-08 14:35:00,43.28,43.3,43.27,43.27,12000.0,29.3872,29.4007,29.3804,29.3804,12000.0
2006-03-08 14:40:00,43.27,43.39,43.27,43.39,8800.0,29.3804,29.4619,29.3804,29.4619,8800.0
2006-03-08 14:45:00,43.34,43.53,43.34,43.49,12000.0,29.4279,29.5569,29.4279,29.5298,12000.0
2006-03-08 14:50:00,43.48,43.51,43.44,43.49,9100.0,29.523,29.5433,29.4958,29.5298,9100.0
2006-03-08 14:55:00,43.45,43.45,43.3,43.31,13400.0,29.5026,29.5026,29.4007,29.4075,13400.0
2006-03-08 15:00:00,43.31,43.31,43.29,43.31,10700.0,29.4075,29.4075,29.394,29.4075,10700.0
2006-03-08 15:05:00,43.31,43.48,43.31,43.38,18400.0,29.4075,29.523,29.4075,29.4551,18400.0
2006-03-08 15:10:00,43.39,43.39,43.3,43.33,13700.0,29.4619,29.4619,29.4007,29.4211,13700.0
2006-03-08 15:15:00,43.32,43.32,43.3,43.3,12100.0,29.4143,29.4143,29.4007,29.4007,12100.0
2006-03-08 15:20:00,43.3,43.3,43.23,43.25,16700.0,29.4007,29.4007,29.3532,29.3668,16700.0
2006-03-08 15:25:00,43.23,43.35,43.23,43.32,22900.0,29.3532,29.4347,29.3532,29.4143,22900.0
2006-03-08 15:30:00,43.3,43.34,43.28,43.33,16400.0,29.4007,29.4279,29.3872,29.4211,16400.0
2006-03-08 15:35:00,43.32,43.33,43.28,43.29,8000.0,29.4143,29.4211,29.3872,29.394,8000.0
2006-03-08 15:40:00,43.29,43.31,43.26,43.31,9400.0,29.394,29.4075,29.3736,29.4075,9400.0
2006-03-08 15:45:00,43.3,43.3,43.24,43.27,13300.0,29.4007,29.4007,29.36,29.3804,13300.0
2006-03-08 15:50:00,43.27,43.31,43.25,43.31,21000.0,29.3804,29.4075,29.3668,29.4075,21000.0
2006-03-08 15:55:00,43.31,43.32,43.3,43.32,6100.0,29.4075,29.4143,29.4007,29.4143,6100.0
2006-03-09 09:30:00,43.44,43.45,43.44,43.44,12800.0,29.4958,29.5026,29.4958,29.4958,12800.0
2006-03-09 09:35:00,43.44,43.45,43.41,43.43,6500.0,29.4958,29.5026,29.4754,29.489,6500.0
2006-03-09 09:40:00,43.44,43.56,43.44,43.47,4800.0,29.4958,29.5773,29.4958,29.5162,4800.0
2006-03-09 09:45:00,43.48,43.75,43.48,43.75,12000.0,29.523,29.7063,29.523,29.7063,12000.0
2006-03-09 09:50:00,43.75,43.85,43.64,43.71,12100.0,29.7063,29.7742,29.6316,29.6791,12100.0
2006-03-09 09:55:00,43.75,43.76,43.7,43.76,8400.0,29.7063,29.7131,29.6723,29.7131,8400.0
2006-03-09 10:00:00,43.77,43.82,43.73,43.77,4700.0,29.7199,29.7538,29.6927,29.7199,4700.0
2006-03-09 10:05:00,43.77,43.85,43.77,43.85,10200.0,29.7199,29.7742,29.7199,29.7742,10200.0
2006-03-09 10:10:00,43.85,43.86,43.81,43.81,4700.0,29.7742,29.781,29.747,29.747,4700.0
2006-03-09 10:15:00,43.81,43.81,43.66,43.67,10300.0,29.747,29.747,29.6452,29.652,10300.0
2006-03-09 10:20:00,43.71,43.71,43.61,43.65,7500.0,29.6791,29.6791,29.6112,29.6384,7500.0
2006-03-09 10:25:00,43.66,43.74,43.64,43.74,9000.0,29.6452,29.6995,29.6316,29.6995,9000.0
2006-03-09 10:30:00,43.73,43.78,43.73,43.78,12300.0,29.6927,29.7267,29.6927,29.7267,12300.0
2006-03-09 10:35:00,43.78,43.78,43.71,43.78,18000.0,29.7267,29.7267,29.6791,29.7267,18000.0
2006-03-09 10:40:00,43.78,43.78,43.67,43.77,9100.0,29.7267,29.7267,29.652,29.7199,9100.0
2006-03-09 10:45:00,43.77,43.8,43.74,43.79,8700.0,29.7199,29.7402,29.6995,29.7335,8700.0
2006-03-09 10:50:00,43.79,43.79,43.67,43.7,8900.0,29.7335,29.7335,29.652,29.6723,8900.0
2006-03-09 10:55:00,43.69,43.7,43.5,43.5,42100.0,29.6656,29.6723,29.5365,29.5365,42100.0
2006-03-09 11:00:00,43.46,43.56,43.46,43.49,7600.0,29.5094,29.5773,29.5094,29.5298,7600.0
2006-03-09 11:05:00,43.48,43.5,43.44,43.44,13900.0,29.523,29.5365,29.4958,29.4958,13900.0
2006-03-09 11:10:00,43.45,43.5,43.43,43.5,9600.0,29.5026,29.5365,29.489,29.5365,9600.0
2006-03-09 11:15:00,43.51,43.61,43.5,43.56,4400.0,29.5433,29.6112,29.5365,29.5773,4400.0
2006-03-09 11:20:00,43.62,43.65,43.46,43.46,11900.0,29.618,29.6384,29.5094,29.5094,11900.0
2006-03-09 11:25:00,43.46,43.51,43.46,43.49,12000.0,29.5094,29.5433,29.5094,29.5298,12000.0
2006-03-09 11:30:00,43.5,43.56,43.5,43.56,3900.0,29.5365,29.5773,29.5365,29.5773,3900.0
2006-03-09 11:35:00,43.56,43.58,43.53,43.58,5000.0,29.5773,29.5909,29.5569,29.5909,5000.0
2006-03-09 11:40:00,43.56,43.57,43.47,43.51,6500.0,29.5773,29.5841,29.5162,29.5433,6500.0
2006-03-09 11:45:00,43.5,43.54,43.45,43.47,9300.0,29.5365,29.5637,29.5026,29.5162,9300.0
2006-03-09 11:50:00,43.48,43.54,43.47,43.53,6100.0,29.523,29.5637,29.5162,29.5569,6100.0
2006-03-09 11:55:00,43.52,43.52,43.46,43.5,4600.0,29.5501,29.5501,29.5094,29.5365,4600.0
2006-03-09 12:00:00,43.5,43.51,43.43,43.46,6500.0,29.5365,29.5433,29.489,29.5094,6500.0
2006-03-09 12:05:00,43.46,43.49,43.44,43.49,7300.0,29.5094,29.5298,29.4958,29.5298,7300.0
2006-03-09 12:10:00,43.49,43.51,43.49,43.51,14400.0,29.5298,29.5433,29.5298,29.5433,14400.0
2006-03-09 12:15:00,43.5,43.51,43.42,43.42,4200.0,29.5365,29.5433,29.4822,29.4822,4200.0
2006-03-09 12:20:00,43.45,43.5,43.43,43.46,5200.0,29.5026,29.5365,29.489,29.5094,5200.0
2006-03-09 12:25:00,43.44,43.48,43.41,43.48,19200.0,29.4958,29.523,29.4754,29.523,19200.0
2006-03-09 12:30:00,43.48,43.48,43.38,43.41,17400.0,29.523,29.523,29.4551,29.4754,17400.0
2006-03-09 12:35:00,43.38,43.41,43.37,43.37,14600.0,29.4551,29.4754,29.4483,29.4483,14600.0
2006-03-09 12:40:00,43.38,43.43,43.37,43.37,12300.0,29.4551,29.489,29.4483,29.4483,12300.0
2006-03-09 12:45:00,43.37,43.38,43.36,43.36,9000.0,29.4483,29.4551,29.4415,29.4415,9000.0
2006-03-09 12:50:00,43.37,43.41,43.37,43.39,8500.0,29.4483,29.4754,29.4483,29.4619,8500.0
2006-03-09 12:55:00,43.37,43.37,43.36,43.36,8300.0,29.4483,29.4483,29.4415,29.4415,8300.0
2006-03-09 13:00:00,43.36,43.51,43.36,43.51,20900.0,29.4415,29.5433,29.4415,29.5433,20900.0
2006-03-09 13:05:00,43.51,43.54,43.37,43.38,19000.0,29.5433,29.5637,29.4483,29.4551,19000.0
2006-03-09 13:10:00,43.39,43.4,43.27,43.28,22300.0,29.4619,29.4686,29.3804,29.3872,22300.0
2006-03-09 13:15:00,43.29,43.34,43.28,43.31,3400.0,29.394,29.4279,29.3872,29.4075,3400.0
2006-03-09 13:20:00,43.32,43.34,43.25,43.3,9900.0,29.4143,29.4279,29.3668,29.4007,9900.0
2006-03-09 13:25:00,43.3,43.3,43.26,43.26,7500.0,29.4007,29.4007,29.3736,29.3736,7500.0
2006-03-09 13:30:00,43.26,43.3,43.26,43.29,10900.0,29.3736,29.4007,29.3736,29.394,10900.0
2006-03-09 13:35:00,43.29,43.29,43.22,43.24,9900.0,29.394,29.394,29.3464,29.36,9900.0
2006-03-09 13:40:00,43.21,43.28,43.21,43.22,8200.0,29.3396,29.3872,29.3396,29.3464,8200.0
2006-03-09 13:45:00,43.21,43.22,43.17,43.18,8900.0,29.3396,29.3464,29.3125,29.3193,8900.0
2006-03-09 13:50:00,43.18,43.23,43.17,43.23,5100.0,29.3193,29.3532,29.3125,29.3532,5100.0
2006-03-09 13:55:00,43.23,43.23,43.19,43.19,6400.0,29.3532,29.3532,29.3261,29.3261,6400.0
2006-03-09 14:00:00,43.19,43.34,43.19,43.34,6300.0,29.3261,29.4279,29.3261,29.4279,6300.0
2006-03-09 14:05:00,43.34,43.36,43.24,43.3,7600.0,29.4279,29.4415,29.36,29.4007,7600.0
2006-03-09 14:10:00,43.3,43.36,43.28,43.28,11100.0,29.4007,29.4415,29.3872,29.3872,11100.0
2006-03-09 14:15:00,43.28,43.3,43.24,43.3,9600.0,29.3872,29.4007,29.36,29.4007,9600.0
2006-03-09 14:20:00,43.26,43.29,43.23,43.28,13200.0,29.3736,29.394,29.3532,29.3872,13200.0
2006-03-09 14:25:00,43.27,43.29,43.19,43.2,5200.0,29.3804,29.394,29.3261,29.3328,5200.0
2006-03-09 14:30:00,43.22,43.23,43.11,43.11,8200.0,29.3464,29.3532,29.2717,29.2717,8200.0
2006-03-09 14:35:00,43.14,43.19,43.11,43.16,11500.0,29.2921,29.3261,29.2717,29.3057,11500.0
2006-03-09 14:40:00,43.18,43.19,43.05,43.12,9700.0,29.3193,29.3261,29.231,29.2785,9700.0
2006-03-09 14:45:00,43.11,43.19,43.1,43.18,7900.0,29.2717,29.3261,29.2649,29.3193,7900.0
2006-03-09 14:50:00,43.19,43.22,43.17,43.17,4900.0,29.3261,29.3464,29.3125,29.3125,4900.0
2006-03-09 14:55:00,43.17,43.2,43.16,43.16,3300.0,29.3125,29.3328,29.3057,29.3057,3300.0
2006-03-09 15:00:00,43.16,43.23,43.16,43.22,4700.0,29.3057,29.3532,29.3057,29.3464,4700.0
2006-03-09 15:05:00,43.22,43.23,43.16,43.18,7800.0,29.3464,29.3532,29.3057,29.3193,7800.0
2006-03-09 15:10:00,43.18,43.29,43.18,43.29,13700.0,29.3193,29.394,29.3193,29.394,13700.0
2006-03-09 15:15:00,43.28,43.3,43.25,43.28,11500.0,29.3872,29.4007,29.3668,29.3872,11500.0
2006-03-09 15:20:00,43.27,43.3,43.27,43.28,8500.0,29.3804,29.4007,29.3804,29.3872,8500.0
2006-03-09 15:25:00,43.29,43.31,43.27,43.27,8800.0,29.394,29.4075,29.3804,29.3804,8800.0
2006-03-09 15:30:00,43.27,43.29,43.27,43.29,7400.0,29.3804,29.394,29.3804,29.394,7400.0
2006-03-09 15:35:00,43.29,43.3,43.26,43.28,27100.0,29.394,29.4007,29.3736,29.3872,27100.0
2006-03-09 15:40:00,43.25,43.26,43.2,43.2,35800.0,29.3668,29.3736,29.3328,29.3328,35800.0
2006-03-09 15:45:00,43.21,43.21,43.19,43.2,15800.0,29.3396,29.3396,29.3261,29.3328,15800.0
2006-03-09 15:50:00,43.2,43.38,43.2,43.35,16700.0,29.3328,29.4551,29.3328,29.4347,16700.0
2006-03-09 15:55:00,43.35,43.38,43.31,43.31,27900.0,29.4347,29.4551,29.4075,29.4075,27900.0
2006-03-10 09:30:00,43.25,43.25,43.21,43.21,26200.0,29.3668,29.3668,29.3396,29.3396,26200.0
2006-03-10 09:35:00,43.21,43.21,43.01,43.1,5400.0,29.3396,29.3396,29.2038,29.2649,5400.0
2006-03-10 09:40:00,43.1,43.15,43.01,43.08,3100.0,29.2649,29.2989,29.2038,29.2514,3100.0
2006-03-10 09:45:00,43.1,43.15,43.0,43.02,5200.0,29.2649,29.2989,29.197,29.2106,5200.0
2006-03-10 09:50:00,43.07,43.1,43.02,43.06,5600.0,29.2446,29.2649,29.2106,29.2378,5600.0
2006-03-10 09:55:00,43.05,43.07,43.0,43.02,3500.0,29.231,29.2446,29.197,29.2106,3500.0
2006-03-10 10:00:00,43.02,43.02,42.87,42.95,12400.0,29.2106,29.2106,29.1088,29.1631,12400.0
2006-03-10 10:05:00,42.88,43.03,42.86,43.0,6300.0,29.1156,29.2174,29.102,29.197,6300.0
2006-03-10 10:10:00,43.0,43.06,42.98,43.0,5500.0,29.197,29.2378,29.1835,29.197,5500.0
2006-03-10 10:15:00,43.01,43.1,43.0,43.1,23500.0,29.2038,29.2649,29.197,29.2649,23500.0
2006-03-10 10:20:00,43.09,43.2,43.04,43.05,8300.0,29.2582,29.3328,29.2242,29.231,8300.0
2006-03-10 10:25:00,43.08,43.11,43.04,43.07,4100.0,29.2514,29.2717,29.2242,29.2446,4100.0
2006-03-10 10:30:00,43.06,43.13,43.06,43.06,4300.0,29.2378,29.2853,29.2378,29.2378,4300.0
2006-03-10 10:35:00,43.09,43.21,43.09,43.21,9300.0,29.2582,29.3396,29.2582,29.3396,9300.0
2006-03-10 10:40:00,43.23,43.3,43.23,43.28,5900.0,29.3532,29.4007,29.3532,29.3872,5900.0
2006-03-10 10:45:00,43.3,43.35,43.27,43.31,5200.0,29.4007,29.4347,29.3804,29.4075,5200.0
2006-03-10 10:50:00,43.32,43.35,43.3,43.3,4800.0,29.4143,29.4347,29.4007,29.4007,4800.0
2006-03-10 10:55:00,43.32,43.35,43.28,43.34,7400.0,29.4143,29.4347,29.3872,29.4279,7400.0
2006-03-10 11:00:00,43.33,43.33,43.19,43.19,6500.0,29.4211,29.4211,29.3261,29.3261,6500.0
2006-03-10 11:05:00,43.18,43.18,43.09,43.09,8700.0,29.3193,29.3193,29.2582,29.2582,8700.0
2006-03-10 11:10:00,43.1,43.12,43.05,43.08,7100.0,29.2649,29.2785,29.231,29.2514,7100.0
2006-03-10 11:15:00,43.11,43.2,43.09,43.2,3900.0,29.2717,29.3328,29.2582,29.3328,3900.0
2006-03-10 11:20:00,43.2,43.22,43.12,43.21,3500.0,29.3328,29.3464,29.2785,29.3396,3500.0
2006-03-10 11:25:00,43.2,43.29,43.2,43.24,3400.0,29.3328,29.394,29.3328,29.36,3400.0
2006-03-10 11:30:00,43.29,43.33,43.23,43.28,30000.0,29.394,29.4211,29.3532,29.3872,30000.0
2006-03-10 11:35:00,43.27,43.32,43.27,43.3,28800.0,29.3804,29.4143,29.3804,29.4007,28800.0
2006-03-10 11:40:00,43.31,43.35,43.2,43.21,14400.0,29.4075,29.4347,29.3328,29.3396,14400.0
2006-03-10 11:45:00,43.24,43.29,43.19,43.27,6900.0,29.36,29.394,29.3261,29.3804,6900.0
2006-03-10 11:50:00,43.27,43.34,43.23,43.23,42700.0,29.3804,29.4279,29.3532,29.3532,42700.0
2006-03-10 11:55:00,43.24,43.26,43.17,43.17,5700.0,29.36,29.3736,29.3125,29.3125,5700.0
2006-03-10 12:00:00,43.18,43.29,43.17,43.26,13600.0,29.3193,29.394,29.3125,29.3736,13600.0
2006-03-10 12:05:00,43.3,43.37,43.3,43.35,3700.0,29.4007,29.4483,29.4007,29.4347,3700.0
2006-03-10 12:10:00,43.34,43.35,43.3,43.3,3500.0,29.4279,29.4347,29.4007,29.4007,3500.0
2006-03-10 12:15:00,43.29,43.29,43.22,43.24,3900.0,29.394,29.394,29.3464,29.36,3900.0
2006-03-10 12:20:00,43.25,43.27,43.24,43.26,3200.0,29.3668,29.3804,29.36,29.3736,3200.0
2006-03-10 12:25:00,43.25,43.26,43.23,43.23,1600.0,29.3668,29.3736,29.3532,29.3532,1600.0
2006-03-10 12:30:00,43.24,43.27,43.22,43.26,5000.0,29.36,29.3804,29.3464,29.3736,5000.0
2006-03-10 12:35:00,43.24,43.3,43.24,43.28,3300.0,29.36,29.4007,29.36,29.3872,3300.0
2006-03-10 12:40:00,43.27,43.27,43.23,43.24,3800.0,29.3804,29.3804,29.3532,29.36,3800.0
2006-03-10 12:45:00,43.25,43.25,43.1,43.18,35200.0,29.3668,29.3668,29.2649,29.3193,35200.0
2006-03-10 12:50:00,43.19,43.21,43.12,43.16,6400.0,29.3261,29.3396,29.2785,29.3057,6400.0
2006-03-10 12:55:00,43.21,43.21,43.16,43.17,3100.0,29.3396,29.3396,29.3057,29.3125,3100.0
2006-03-10 13:00:00,43.18,43.19,43.14,43.14,3600.0,29.3193,29.3261,29.2921,29.2921,3600.0
2006-03-10 13:05:00,43.15,43.24,43.14,43.19,6400.0,29.2989,29.36,29.2921,29.3261,6400.0
2006-03-10 13:10:00,43.22,43.29,43.2,43.26,5200.0,29.3464,29.394,29.3328,29.3736,5200.0
2006-03-10 13:15:00,43.26,43.28,43.25,43.27,3500.0,29.3736,29.3872,29.3668,29.3804,3500.0
2006-03-10 13:20:00,43.28,43.33,43.26,43.26,8300.0,29.3872,29.4211,29.3736,29.3736,8300.0
2006-03-10 13:25:00,43.32,43.32,43.25,43.25,6300.0,29.4143,29.4143,29.3668,29.3668,6300.0
2006-03-10 13:30:00,43.26,43.26,43.15,43.15,8300.0,29.3736,29.3736,29.2989,29.2989,8300.0
2006-03-10 13:35:00,43.15,43.17,43.14,43.16,12100.0,29.2989,29.3125,29.2921,29.3057,12100.0
2006-03-10 13:40:00,43.15,43.17,43.14,43.14,12900.0,29.2989,29.3125,29.2921,29.2921,12900.0
2006-03-10 13:45:00,43.14,43.15,43.1,43.14,6200.0,29.2921,29.2989,29.2649,29.2921,6200.0
2006-03-10 13:50:00,43.15,43.17,43.12,43.16,8600.0,29.2989,29.3125,29.2785,29.3057,8600.0
2006-03-10 13:55:00,43.12,43.13,43.09,43.13,7900.0,29.2785,29.2853,29.2582,29.2853,7900.0
2006-03-10 14:00:00,43.12,43.17,43.12,43.15,7900.0,29.2785,29.3125,29.2785,29.2989,7900.0
2006-03-10 14:05:00,43.15,43.17,43.07,43.07,39400.0,29.2989,29.3125,29.2446,29.2446,39400.0
2006-03-10 14:10:00,43.06,43.17,43.05,43.16,14200.0,29.2378,29.3125,29.231,29.3057,14200.0
2006-03-10 14:15:00,43.15,43.18,43.14,43.14,6100.0,29.2989,29.3193,29.2921,29.2921,6100.0
2006-03-10 14:20:00,43.13,43.15,43.09,43.14,7800.0,29.2853,29.2989,29.2582,29.2921,7800.0
2006-03-10 14:25:00,43.14,43.18,43.12,43.12,53400.0,29.2921,29.3193,29.2785,29.2785,53400.0
2006-03-10 14:30:00,43.09,43.1,43.0,43.01,15000.0,29.2582,29.2649,29.197,29.2038,15000.0
2006-03-10 14:35:00,43.02,43.05,43.02,43.05,2400.0,29.2106,29.231,29.2106,29.231,2400.0
2006-03-10 14:40:00,43.04,43.06,43.0,43.06,27600.0,29.2242,29.2378,29.197,29.2378,27600.0
2006-03-10 14:45:00,43.04,43.06,42.99,42.99,36300.0,29.2242,29.2378,29.1903,29.1903,36300.0
2006-03-10 14:50:00,42.99,43.06,42.99,43.04,12000.0,29.1903,29.2378,29.1903,29.2242,12000.0
2006-03-10 14:55:00,43.05,43.06,43.0,43.0,6100.0,29.231,29.2378,29.197,29.197,6100.0
2006-03-10 15:00:00,43.0,43.02,43.0,43.01,27500.0,29.197,29.2106,29.197,29.2038,27500.0
2006-03-10 15:05:00,43.0,43.04,43.0,43.04,10700.0,29.197,29.2242,29.197,29.2242,10700.0
2006-03-10 15:10:00,43.03,43.05,43.0,43.0,8800.0,29.2174,29.231,29.197,29.197,8800.0
2006-03-10 15:15:00,43.0,43.11,43.0,43.11,5700.0,29.197,29.2717,29.197,29.2717,5700.0
2006-03-10 15:20:00,43.11,43.17,43.08,43.17,2200.0,29.2717,29.3125,29.2514,29.3125,2200.0
2006-03-10 15:25:00,43.18,43.2,43.16,43.2,1900.0,29.3193,29.3328,29.3057,29.3328,1900.0
2006-03-10 15:30:00,43.21,43.3,43.19,43.19,12700.0,29.3396,29.4007,29.3261,29.3261,12700.0
2006-03-10 15:35:00,43.19,43.25,43.13,43.13,9800.0,29.3261,29.3668,29.2853,29.2853,9800.0
2006-03-10 15:40:00,43.13,43.16,43.02,43.16,16200.0,29.2853,29.3057,29.2106,29.3057,16200.0
2006-03-10 15:45:00,43.16,43.16,43.1,43.14,14500.0,29.3057,29.3057,29.2649,29.2921,14500.0
2006-03-10 15:50:00,43.14,43.27,43.12,43.26,17000.0,29.2921,29.3804,29.2785,29.3736,17000.0
2006-03-10 15:55:00,43.28,43.32,43.19,43.32,45400.0,29.3872,29.4143,29.3261,29.4143,45400.0
2006-03-13 09:30:00,43.35,43.49,43.35,43.49,11500.0,29.4347,29.5298,29.4347,29.5298,11500.0
2006-03-13 09:35:00,43.49,43.49,43.33,43.34,4600.0,29.5298,29.5298,29.4211,29.4279,4600.0
2006-03-13 09:40:00,43.34,43.55,43.34,43.55,8700.0,29.4279,29.5705,29.4279,29.5705,8700.0
2006-03-13 09:45:00,43.52,43.7,43.47,43.67,3700.0,29.5501,29.6723,29.5162,29.652,3700.0
2006-03-13 09:50:00,43.68,43.71,43.6,43.65,3200.0,29.6588,29.6791,29.6044,29.6384,3200.0
2006-03-13 09:55:00,43.65,43.81,43.65,43.79,8100.0,29.6384,29.747,29.6384,29.7335,8100.0
2006-03-13 10:00:00,43.8,43.83,43.65,43.71,9600.0,29.7402,29.7606,29.6384,29.6791,9600.0
2006-03-13 10:05:00,43.75,43.77,43.72,43.72,3200.0,29.7063,29.7199,29.6859,29.6859,3200.0
2006-03-13 10:10:00,43.75,43.77,43.74,43.77,4600.0,29.7063,29.7199,29.6995,29.7199,4600.0
2006-03-13 10:15:00,43.76,43.77,43.7,43.72,4500.0,29.7131,29.7199,29.6723,29.6859,4500.0
2006-03-13 10:20:00,43.7,43.71,43.65,43.66,5800.0,29.6723,29.6791,29.6384,29.6452,5800.0
2006-03-13 10:25:00,43.68,43.8,43.68,43.78,4400.0,29.6588,29.7402,29.6588,29.7267,4400.0
2006-03-13 10:30:00,43.8,43.89,43.8,43.82,6100.0,29.7402,29.8014,29.7402,29.7538,6100.0
2006-03-13 10:35:00,43.85,43.86,43.75,43.76,13200.0,29.7742,29.781,29.7063,29.7131,13200.0
2006-03-13 10:40:00,43.76,43.82,43.75,43.77,14100.0,29.7131,29.7538,29.7063,29.7199,14100.0
2006-03-13 10:45:00,43.77,43.79,43.75,43.79,4100.0,29.7199,29.7335,29.7063,29.7335,4100.0
2006-03-13 10:50:00,43.82,43.82,43.66,43.69,8400.0,29.7538,29.7538,29.6452,29.6656,8400.0
2006-03-13 10:55:00,43.69,43.75,43.69,43.75,3700.0,29.6656,29.7063,29.6656,29.7063,3700.0
2006-03-13 11:00:00,43.75,43.75,43.69,43.69,4000.0,29.7063,29.7063,29.6656,29.6656,4000.0
2006-03-13 11:05:00,43.69,43.69,43.52,43.55,29900.0,29.6656,29.6656,29.5501,29.5705,29900.0
2006-03-13 11:10:00,43.53,43.53,43.42,43.43,4800.0,29.5569,29.5569,29.4822,29.489,4800.0
2006-03-13 11:15:00,43.43,43.54,43.4,43.54,3500.0,29.489,29.5637,29.4686,29.5637,3500.0
2006-03-13 11:20:00,43.54,43.64,43.54,43.6,8700.0,29.5637,29.6316,29.5637,29.6044,8700.0
2006-03-13 11:25:00,43.57,43.61,43.52,43.61,7300.0,29.5841,29.6112,29.5501,29.6112,7300.0
2006-03-13 11:30:00,43.6,43.7,43.6,43.69,11300.0,29.6044,29.6723,29.6044,29.6656,11300.0
2006-03-13 11:35:00,43.7,43.7,43.58,43.58,11800.0,29.6723,29.6723,29.5909,29.5909,11800.0
2006-03-13 11:40:00,43.58,43.59,43.5,43.5,26800.0,29.5909,29.5977,29.5365,29.5365,26800.0
2006-03-13 11:45:00,43.47,43.53,43.45,43.53,5400.0,29.5162,29.5569,29.5026,29.5569,5400.0
2006-03-13 11:50:00,43.55,43.55,43.47,43.47,3400.0,29.5705,29.5705,29.5162,29.5162,3400.0
2006-03-13 11:55:00,43.46,43.48,43.46,43.46,12900.0,29.5094,29.523,29.5094,29.5094,12900.0
2006-03-13 12:00:00,43.46,43.52,43.37,43.52,10000.0,29.5094,29.5501,29.4483,29.5501,10000.0
2006-03-13 12:05:00,43.52,43.56,43.5,43.54,6000.0,29.5501,29.5773,29.5365,29.5637,6000.0
2006-03-13 12:10:00,43.54,43.6,43.5,43.6,3900.0,29.5637,29.6044,29.5365,29.6044,3900.0
2006-03-13 12:15:00,43.59,43.7,43.56,43.7,3400.0,29.5977,29.6723,29.5773,29.6723,3400.0
2006-03-13 12:20:00,43.68,43.74,43.68,43.73,3000.0,29.6588,29.6995,29.6588,29.6927,3000.0
2006-03-13 12:25:00,43.72,43.73,43.69,43.7,5200.0,29.6859,29.6927,29.6656,29.6723,5200.0
2006-03-13 12:30:00,43.69,43.69,43.65,43.67,11500.0,29.6656,29.6656,29.6384,29.652,11500.0
2006-03-13 12:35:00,43.68,43.73,43.68,43.7,5300.0,29.6588,29.6927,29.6588,29.6723,5300.0
2006-03-13 12:40:00,43.7,43.73,43.67,43.67,3600.0,29.6723,29.6927,29.652,29.652,3600.0
2006-03-13 12:45:00,43.66,43.7,43.65,43.69,5100.0,29.6452,29.6723,29.6384,29.6656,5100.0
2006-03-13 12:50:00,43.66,43.68,43.65,43.68,2000.0,29.6452,29.6588,29.6384,29.6588,2000.0
2006-03-13 12:55:00,43.68,43.73,43.67,43.73,3500.0,29.6588,29.6927,29.652,29.6927,3500.0
2006-03-13 13:00:00,43.72,43.79,43.72,43.76,5800.0,29.6859,29.7335,29.6859,29.7131,5800.0
2006-03-13 13:05:00,43.77,43.77,43.71,43.74,4000.0,29.7199,29.7199,29.6791,29.6995,4000.0
2006-03-13 13:10:00,43.74,43.81,43.74,43.77,9000.0,29.6995,29.747,29.6995,29.7199,9000.0
2006-03-13 13:15:00,43.78,43.8,43.6,43.62,11800.0,29.7267,29.7402,29.6044,29.618,11800.0
2006-03-13 13:20:00,43.62,43.62,43.53,43.56,2700.0,29.618,29.618,29.5569,29.5773,2700.0
2006-03-13 13:25:00,43.55,43.55,43.52,43.53,34000.0,29.5705,29.5705,29.5501,29.5569,34000.0
2006-03-13 13:30:00,43.54,43.57,43.47,43.47,19000.0,29.5637,29.5841,29.5162,29.5162,19000.0
2006-03-13 13:35:00,43.47,43.48,43.46,43.46,3300.0,29.5162,29.523,29.5094,29.5094,3300.0
2006-03-13 13:40:00,43.46,43.52,43.41,43.49,6300.0,29.5094,29.5501,29.4754,29.5298,6300.0
2006-03-13 13:45:00,43.5,43.5,43.44,43.46,10500.0,29.5365,29.5365,29.4958,29.5094,10500.0
2006-03-13 13:50:00,43.49,43.58,43.49,43.57,6800.0,29.5298,29.5909,29.5298,29.5841,6800.0
2006-03-13 13:55:00,43.58,43.58,43.52,43.55,6000.0,29.5909,29.5909,29.5501,29.5705,6000.0
2006-03-13 14:00:00,43.55,43.65,43.53,43.63,3700.0,29.5705,29.6384,29.5569,29.6248,3700.0
2006-03-13 14:05:00,43.65,43.7,43.63,43.7,3800.0,29.6384,29.6723,29.6248,29.6723,3800.0
2006-03-13 14:10:00,43.7,43.75,43.7,43.74,4400.0,29.6723,29.7063,29.6723,29.6995,4400.0
2006-03-13 14:15:00,43.76,43.81,43.6,43.6,13700.0,29.7131,29.747,29.6044,29.6044,13700.0
2006-03-13 14:20:00,43.71,43.71,43.59,43.66,6300.0,29.6791,29.6791,29.5977,29.6452,6300.0
2006-03-13 14:25:00,43.67,43.68,43.56,43.66,8000.0,29.652,29.6588,29.5773,29.6452,8000.0
2006-03-13 14:30:00,43.66,43.67,43.59,43.59,10400.0,29.6452,29.652,29.5977,29.5977,10400.0
2006-03-13 14:35:00,43.59,43.61,43.55,43.55,5400.0,29.5977,29.6112,29.5705,29.5705,5400.0
2006-03-13 14:40:00,43.58,43.62,43.58,43.6,8200.0,29.5909,29.618,29.5909,29.6044,8200.0
2006-03-13 14:45:00,43.6,43.61,43.56,43.58,4300.0,29.6044,29.6112,29.5773,29.5909,4300.0
2006-03-13 14:50:00,43.59,43.61,43.58,43.6,3900.0,29.5977,29.6112,29.5909,29.6044,3900.0
2006-03-13 14:55:00,43.6,43.65,43.59,43.6,32800.0,29.6044,29.6384,29.5977,29.6044,32800.0
2006-03-13 15:00:00,43.6,43.66,43.6,43.64,4700.0,29.6044,29.6452,29.6044,29.6316,4700.0
2006-03-13 15:05:00,43.65,43.75,43.64,43.68,8500.0,29.6384,29.7063,29.6316,29.6588,8500.0
2006-03-13 15:10:00,43.66,43.74,43.66,43.73,6000.0,29.6452,29.6995,29.6452,29.6927,6000.0
2006-03-13 15:15:00,43.74,43.8,43.71,43.8,11200.0,29.6995,29.7402,29.6791,29.7402,11200.0
2006-03-13 15:20:00,43.81,43.82,43.62,43.63,17200.0,29.747,29.7538,29.618,29.6248,17200.0
2006-03-13 15:25:00,43.62,43.65,43.59,43.65,5200.0,29.618,29.6384,29.5977,29.6384,5200.0
2006-03-13 15:30:00,43.65,43.66,43.64,43.65,4700.0,29.6384,29.6452,29.6316,29.6384,4700.0
2006-03-13 15:35:00,43.65,43.68,43.6,43.61,10600.0,29.6384,29.6588,29.6044,29.6112,10600.0
2006-03-13 15:40:00,43.63,43.68,43.6,43.67,7600.0,29.6248,29.6588,29.6044,29.652,7600.0
2006-03-13 15:45:00,43.66,43.68,43.63,43.63,8100.0,29.6452,29.6588,29.6248,29.6248,8100.0
2006-03-13 15:50:00,43.63,43.68,43.6,43.68,10700.0,29.6248,29.6588,29.6044,29.6588,10700.0
2006-03-13 15:55:00,43.69,43.8,43.66,43.8,34400.0,29.6656,29.7402,29.6452,29.7402,34400.0
2006-03-14 09:30:00,43.75,43.89,43.75,43.89,17400.0,29.7063,29.8014,29.7063,29.8014,17400.0
2006-03-14 09:35:00,43.88,44.11,43.88,44.1,23800.0,29.7946,29.9507,29.7946,29.9439,23800.0
2006-03-14 09:40:00,44.05,44.06,44.0,44.06,15700.0,29.91,29.9168,29.876,29.9168,15700.0
2006-03-14 09:45:00,44.06,44.22,44.06,44.22,21300.0,29.9168,30.0254,29.9168,30.0254,21300.0
2006-03-14 09:50:00,44.22,44.43,44.21,44.4,13600.0,30.0254,30.168,30.0186,30.1476,13600.0
2006-03-14 09:55:00,44.41,44.41,44.13,44.22,16500.0,30.1544,30.1544,29.9643,30.0254,16500.0
2006-03-14 10:00:00,44.23,44.34,44.23,44.27,12900.0,30.0322,30.1069,30.0322,30.0594,12900.0
2006-03-14 10:05:00,44.27,44.27,44.14,44.26,12600.0,30.0594,30.0594,29.9711,30.0526,12600.0
2006-03-14 10:10:00,44.26,44.27,44.21,44.21,2800.0,30.0526,30.0594,30.0186,30.0186,2800.0
2006-03-14 10:15:00,44.21,44.21,44.04,44.15,15700.0,30.0186,30.0186,29.9032,29.9779,15700.0
2006-03-14 10:20:00,44.15,44.15,44.11,44.11,5300.0,29.9779,29.9779,29.9507,29.9507,5300.0
2006-03-14 10:25:00,44.12,44.25,44.09,44.25,7700.0,29.9575,30.0458,29.9372,30.0458,7700.0
2006-03-14 10:30:00,44.25,44.25,44.13,44.16,7700.0,30.0458,30.0458,29.9643,29.9847,7700.0
2006-03-14 10:35:00,44.14,44.16,44.02,44.02,11500.0,29.9711,29.9847,29.8896,29.8896,11500.0
2006-03-14 10:40:00,44.0,44.05,44.0,44.05,9400.0,29.876,29.91,29.876,29.91,9400.0
2006-03-14 10:45:00,44.05,44.1,44.04,44.1,6000.0,29.91,29.9439,29.9032,29.9439,6000.0
2006-03-14 10:50:00,44.1,44.15,44.1,44.12,7400.0,29.9439,29.9779,29.9439,29.9575,7400.0
2006-03-14 10:55:00,44.11,44.11,44.0,44.02,8000.0,29.9507,29.9507,29.876,29.8896,8000.0
2006-03-14 11:00:00,44.0,44.0,43.91,43.92,12900.0,29.876,29.876,29.8149,29.8217,12900.0
2006-03-14 11:05:00,43.9,43.9,43.8,43.81,18100.0,29.8081,29.8081,29.7402,29.747,18100.0
2006-03-14 11:10:00,43.79,43.84,43.77,43.84,15300.0,29.7335,29.7674,29.7199,29.7674,15300.0
2006-03-14 11:15:00,43.85,43.9,43.84,43.88,28800.0,29.7742,29.8081,29.7674,29.7946,28800.0
2006-03-14 11:20:00,43.89,43.92,43.89,43.92,8700.0,29.8014,29.8217,29.8014,29.8217,8700.0
2006-03-14 11:25:00,43.92,43.92,43.8,43.8,7500.0,29.8217,29.8217,29.7402,29.7402,7500.0
2006-03-14 11:30:00,43.8,43.83,43.8,43.82,5600.0,29.7402,29.7606,29.7402,29.7538,5600.0
2006-03-14 11:35:00,43.82,43.91,43.8,43.91,10500.0,29.7538,29.8149,29.7402,29.8149,10500.0
2006-03-14 11:40:00,43.92,44.0,43.9,43.99,17400.0,29.8217,29.876,29.8081,29.8693,17400.0
2006-03-14 11:45:00,44.0,44.02,43.93,43.97,22300.0,29.876,29.8896,29.8285,29.8557,22300.0
2006-03-14 11:50:00,43.97,44.07,43.97,44.07,20100.0,29.8557,29.9236,29.8557,29.9236,20100.0
2006-03-14 11:55:00,44.08,44.11,44.0,44.03,31600.0,29.9304,29.9507,29.876,29.8964,31600.0
2006-03-14 12:00:00,44.04,44.1,44.04,44.09,17000.0,29.9032,29.9439,29.9032,29.9372,17000.0
2006-03-14 12:05:00,44.09,44.11,44.08,44.1,10800.0,29.9372,29.9507,29.9304,29.9439,10800.0
2006-03-14 12:10:00,44.11,44.13,44.1,44.13,9000.0,29.9507,29.9643,29.9439,29.9643,9000.0
2006-03-14 12:15:00,44.11,44.12,44.09,44.12,8900.0,29.9507,29.9575,29.9372,29.9575,8900.0
2006-03-14 12:20:00,44.09,44.15,44.07,44.15,23300.0,29.9372,29.9779,29.9236,29.9779,23300.0
2006-03-14 12:25:00,44.15,44.37,44.15,44.36,21000.0,29.9779,30.1273,29.9779,30.1205,21000.0
2006-03-14 12:30:00,44.39,44.4,44.25,44.26,10400.0,30.1409,30.1476,30.0458,30.0526,10400.0
2006-03-14 12:35:00,44.26,44.26,44.21,44.25,7000.0,30.0526,30.0526,30.0186,30.0458,7000.0
2006-03-14 12:40:00,44.25,44.3,44.25,44.3,4000.0,30.0458,30.0797,30.0458,30.0797,4000.0
2006-03-14 12:45:00,44.29,44.37,44.29,44.37,4200.0,30.073,30.1273,30.073,30.1273,4200.0
2006-03-14 12:50:00,44.36,44.59,44.36,44.55,12500.0,30.1205,30.2767,30.1205,30.2495,12500.0
2006-03-14 12:55:00,44.54,44.58,44.5,44.58,10400.0,30.2427,30.2699,30.2155,30.2699,10400.0
2006-03-14 13:00:00,44.58,44.68,44.58,44.6,38000.0,30.2699,30.3378,30.2699,30.2834,38000.0
2006-03-14 13:05:00,44.6,44.62,44.6,44.62,7300.0,30.2834,30.297,30.2834,30.297,7300.0
2006-03-14 13:10:00,44.62,44.63,44.58,44.62,14500.0,30.297,30.3038,30.2699,30.297,14500.0
2006-03-14 13:15:00,44.58,44.59,44.55,44.59,5300.0,30.2699,30.2767,30.2495,30.2767,5300.0
2006-03-14 13:20:00,44.59,44.64,44.59,44.64,7100.0,30.2767,30.3106,30.2767,30.3106,7100.0
2006-03-14 13:25:00,44.61,44.62,44.58,44.62,5000.0,30.2902,30.297,30.2699,30.297,5000.0
2006-03-14 13:30:00,44.61,44.63,44.53,44.54,8400.0,30.2902,30.3038,30.2359,30.2427,8400.0
2006-03-14 13:35:00,44.54,44.54,44.5,44.54,4900.0,30.2427,30.2427,30.2155,30.2427,4900.0
2006-03-14 13:40:00,44.53,44.61,44.5,44.6,24200.0,30.2359,30.2902,30.2155,30.2834,24200.0
2006-03-14 13:45:00,44.59,44.65,44.59,44.65,13500.0,30.2767,30.3174,30.2767,30.3174,13500.0
2006-03-14 13:50:00,44.65,44.65,44.58,44.6,5500.0,30.3174,30.3174,30.2699,30.2834,5500.0
2006-03-14 13:55:00,44.6,44.64,44.57,44.64,11700.0,30.2834,30.3106,30.2631,30.3106,11700.0
2006-03-14 14:00:00,44.65,44.7,44.64,44.7,6800.0,30.3174,30.3513,30.3106,30.3513,6800.0
2006-03-14 14:05:00,44.69,44.7,44.57,44.63,11000.0,30.3446,30.3513,30.2631,30.3038,11000.0
2006-03-14 14:10:00,44.63,44.65,44.6,44.61,8100.0,30.3038,30.3174,30.2834,30.2902,8100.0
2006-03-14 14:15:00,44.62,44.65,44.6,44.6,9000.0,30.297,30.3174,30.2834,30.2834,9000.0
2006-03-14 14:20:00,44.6,44.75,44.6,44.75,13900.0,30.2834,30.3853,30.2834,30.3853,13900.0
2006-03-14 14:25:00,44.77,44.81,44.76,44.79,16300.0,30.3989,30.426,30.3921,30.4125,16300.0
2006-03-14 14:30:00,44.8,44.85,44.78,44.81,22200.0,30.4192,30.4532,30.4057,30.426,22200.0
2006-03-14 14:35:00,44.8,44.8,44.76,44.77,9000.0,30.4192,30.4192,30.3921,30.3989,9000.0
2006-03-14 14:40:00,44.77,44.83,44.76,44.81,13200.0,30.3989,30.4396,30.3921,30.426,13200.0
2006-03-14 14:45:00,44.82,44.91,44.82,44.91,12700.0,30.4328,30.4939,30.4328,30.4939,12700.0
2006-03-14 14:50:00,44.92,44.98,44.92,44.96,15500.0,30.5007,30.5415,30.5007,30.5279,15500.0
2006-03-14 14:55:00,44.96,45.02,44.95,44.95,29200.0,30.5279,30.5686,30.5211,30.5211,29200.0
2006-03-14 15:00:00,44.97,44.97,44.91,44.91,17600.0,30.5347,30.5347,30.4939,30.4939,17600.0
2006-03-14 15:05:00,44.92,44.92,44.77,44.78,17200.0,30.5007,30.5007,30.3989,30.4057,17200.0
2006-03-14 15:10:00,44.77,44.78,44.75,44.76,8500.0,30.3989,30.4057,30.3853,30.3921,8500.0
2006-03-14 15:15:00,44.74,44.79,44.74,44.79,13000.0,30.3785,30.4125,30.3785,30.4125,13000.0
2006-03-14 15:20:00,44.79,44.81,44.77,44.77,20700.0,30.4125,30.426,30.3989,30.3989,20700.0
2006-03-14 15:25:00,44.77,44.91,44.75,44.91,25500.0,30.3989,30.4939,30.3853,30.4939,25500.0
2006-03-14 15:30:00,44.91,45.04,44.91,44.99,28200.0,30.4939,30.5822,30.4939,30.5483,28200.0
2006-03-14 15:35:00,44.99,45.06,44.97,45.06,25300.0,30.5483,30.5958,30.5347,30.5958,25300.0
2006-03-14 15:40:00,45.06,45.11,45.05,45.11,14400.0,30.5958,30.6297,30.589,30.6297,14400.0
2006-03-14 15:45:00,45.09,45.13,45.07,45.07,16300.0,30.6162,30.6433,30.6026,30.6026,16300.0
2006-03-14 15:50:00,45.07,45.08,45.0,45.0,53800.0,30.6026,30.6094,30.555,30.555,53800.0
2006-03-14 15:55:00,45.0,45.01,44.95,44.99,99900.0,30.555,30.5618,30.5211,30.5483,99900.0
2006-03-15 09:30:00,44.84,44.85,44.8,44.85,26500.0,30.4464,30.4532,30.4192,30.4532,26500.0
2006-03-15 09:35:00,44.85,44.95,44.85,44.95,4100.0,30.4532,30.5211,30.4532,30.5211,4100.0
2006-03-15 09:40:00,44.94,44.97,44.76,44.76,11400.0,30.5143,30.5347,30.3921,30.3921,11400.0
2006-03-15 09:45:00,44.87,44.87,44.77,44.81,7900.0,30.4668,30.4668,30.3989,30.426,7900.0
2006-03-15 09:50:00,44.81,44.96,44.81,44.96,7200.0,30.426,30.5279,30.426,30.5279,7200.0
2006-03-15 09:55:00,44.96,44.98,44.88,44.98,2800.0,30.5279,30.5415,30.4736,30.5415,2800.0
2006-03-15 10:00:00,44.99,45.1,44.99,45.09,6700.0,30.5483,30.6229,30.5483,30.6162,6700.0
2006-03-15 10:05:00,45.08,45.1,45.07,45.07,2700.0,30.6094,30.6229,30.6026,30.6026,2700.0
2006-03-15 10:10:00,45.07,45.08,45.0,45.05,3600.0,30.6026,30.6094,30.555,30.589,3600.0
2006-03-15 10:15:00,45.05,45.17,45.05,45.17,4200.0,30.589,30.6705,30.589,30.6705,4200.0
2006-03-15 10:20:00,45.21,45.21,45.19,45.21,5800.0,30.6976,30.6976,30.6841,30.6976,5800.0
2006-03-15 10:25:00,45.21,45.3,45.21,45.29,5100.0,30.6976,30.7587,30.6976,30.752,5100.0
2006-03-15 10:30:00,45.29,45.38,45.29,45.38,4300.0,30.752,30.8131,30.752,30.8131,4300.0
2006-03-15 10:35:00,45.32,45.45,45.32,45.45,14100.0,30.7723,30.8606,30.7723,30.8606,14100.0
2006-03-15 10:40:00,45.45,45.54,45.45,45.53,9200.0,30.8606,30.9217,30.8606,30.9149,9200.0
2006-03-15 10:45:00,45.53,45.53,45.34,45.34,9300.0,30.9149,30.9149,30.7859,30.7859,9300.0
2006-03-15 10:50:00,45.32,45.32,45.19,45.19,20200.0,30.7723,30.7723,30.6841,30.6841,20200.0
2006-03-15 10:55:00,45.19,45.29,45.19,45.24,9300.0,30.6841,30.752,30.6841,30.718,9300.0
2006-03-15 11:00:00,45.27,45.3,45.24,45.29,8400.0,30.7384,30.7587,30.718,30.752,8400.0
2006-03-15 11:05:00,45.3,45.34,45.3,45.33,5100.0,30.7587,30.7859,30.7587,30.7791,5100.0
2006-03-15 11:10:00,45.32,45.32,45.08,45.09,8500.0,30.7723,30.7723,30.6094,30.6162,8500.0
2006-03-15 11:15:00,45.09,45.14,45.07,45.07,12700.0,30.6162,30.6501,30.6026,30.6026,12700.0
2006-03-15 11:20:00,45.12,45.19,45.11,45.19,4200.0,30.6365,30.6841,30.6297,30.6841,4200.0
2006-03-15 11:25:00,45.19,45.23,45.17,45.18,7000.0,30.6841,30.7112,30.6705,30.6773,7000.0
2006-03-15 11:30:00,45.17,45.18,45.12,45.13,3000.0,30.6705,30.6773,30.6365,30.6433,3000.0
2006-03-15 11:35:00,45.13,45.17,45.12,45.16,3200.0,30.6433,30.6705,30.6365,30.6637,3200.0
2006-03-15 11:40:00,45.17,45.19,45.09,45.09,5700.0,30.6705,30.6841,30.6162,30.6162,5700.0
2006-03-15 11:45:00,45.08,45.08,44.92,44.94,20500.0,30.6094,30.6094,30.5007,30.5143,20500.0
2006-03-15 11:50:00,44.93,45.0,44.9,44.99,21300.0,30.5075,30.555,30.4871,30.5483,21300.0
2006-03-15 11:55:00,44.99,45.09,44.98,45.07,12100.0,30.5483,30.6162,30.5415,30.6026,12100.0
2006-03-15 12:00:00,45.08,45.2,45.08,45.17,18100.0,30.6094,30.6908,30.6094,30.6705,18100.0
2006-03-15 12:05:00,45.2,45.2,45.05,45.14,32800.0,30.6908,30.6908,30.589,30.6501,32800.0
2006-03-15 12:10:00,45.14,45.2,45.13,45.13,11700.0,30.6501,30.6908,30.6433,30.6433,11700.0
2006-03-15 12:15:00,45.15,45.16,45.11,45.12,7700.0,30.6569,30.6637,30.6297,30.6365,7700.0
2006-03-15 12:20:00,45.14,45.26,45.14,45.15,10900.0,30.6501,30.7316,30.6501,30.6569,10900.0
2006-03-15 12:25:00,45.17,45.18,45.13,45.18,6800.0,30.6705,30.6773,30.6433,30.6773,6800.0
2006-03-15 12:30:00,45.17,45.2,45.17,45.17,2500.0,30.6705,30.6908,30.6705,30.6705,2500.0
2006-03-15 12:35:00,45.14,45.15,45.12,45.13,2900.0,30.6501,30.6569,30.6365,30.6433,2900.0
2006-03-15 12:40:00,45.14,45.17,45.1,45.17,5700.0,30.6501,30.6705,30.6229,30.6705,5700.0
2006-03-15 12:45:00,45.14,45.17,45.1,45.16,7900.0,30.6501,30.6705,30.6229,30.6637,7900.0
2006-03-15 12:50:00,45.14,45.14,45.08,45.14,3600.0,30.6501,30.6501,30.6094,30.6501,3600.0
2006-03-15 12:55:00,45.14,45.16,45.08,45.13,5100.0,30.6501,30.6637,30.6094,30.6433,5100.0
2006-03-15 13:00:00,45.09,45.15,45.06,45.15,4900.0,30.6162,30.6569,30.5958,30.6569,4900.0
2006-03-15 13:05:00,45.15,45.17,45.12,45.14,3500.0,30.6569,30.6705,30.6365,30.6501,3500.0
2006-03-15 13:10:00,45.14,45.14,45.09,45.1,5700.0,30.6501,30.6501,30.6162,30.6229,5700.0
2006-03-15 13:15:00,45.09,45.13,45.07,45.08,5900.0,30.6162,30.6433,30.6026,30.6094,5900.0
2006-03-15 13:20:00,45.06,45.08,45.05,45.06,1400.0,30.5958,30.6094,30.589,30.5958,1400.0
2006-03-15 13:25:00,45.05,45.13,45.05,45.11,3200.0,30.589,30.6433,30.589,30.6297,3200.0
2006-03-15 13:30:00,45.11,45.12,45.11,45.12,2600.0,30.6297,30.6365,30.6297,30.6365,2600.0
2006-03-15 13:35:00,45.12,45.13,45.0,45.0,8100.0,30.6365,30.6433,30.555,30.555,8100.0
2006-03-15 13:40:00,45.0,45.0,44.98,45.0,2800.0,30.555,30.555,30.5415,30.555,2800.0
2006-03-15 13:45:00,45.01,45.13,45.01,45.1,6000.0,30.5618,30.6433,30.5618,30.6229,6000.0
2006-03-15 13:50:00,45.1,45.12,45.09,45.1,5100.0,30.6229,30.6365,30.6162,30.6229,5100.0
2006-03-15 13:55:00,45.09,45.11,45.05,45.11,6400.0,30.6162,30.6297,30.589,30.6297,6400.0
2006-03-15 14:00:00,45.07,45.11,45.04,45.1,8900.0,30.6026,30.6297,30.5822,30.6229,8900.0
2006-03-15 14:05:00,45.09,45.09,45.0,45.09,7300.0,30.6162,30.6162,30.555,30.6162,7300.0
2006-03-15 14:10:00,45.09,45.25,45.08,45.21,13100.0,30.6162,30.7248,30.6094,30.6976,13100.0
2006-03-15 14:15:00,45.21,45.3,45.21,45.3,3400.0,30.6976,30.7587,30.6976,30.7587,3400.0
2006-03-15 14:20:00,45.32,45.4,45.32,45.36,6800.0,30.7723,30.8266,30.7723,30.7995,6800.0
2006-03-15 14:25:00,45.37,45.37,45.23,45.3,9800.0,30.8063,30.8063,30.7112,30.7587,9800.0
2006-03-15 14:30:00,45.3,45.42,45.29,45.42,7000.0,30.7587,30.8402,30.752,30.8402,7000.0
2006-03-15 14:35:00,45.39,45.45,45.39,45.39,6800.0,30.8199,30.8606,30.8199,30.8199,6800.0
2006-03-15 14:40:00,45.38,45.4,45.35,45.39,4100.0,30.8131,30.8266,30.7927,30.8199,4100.0
2006-03-15 14:45:00,45.39,45.42,45.39,45.4,4700.0,30.8199,30.8402,30.8199,30.8266,4700.0
2006-03-15 14:50:00,45.4,45.4,45.33,45.33,5100.0,30.8266,30.8266,30.7791,30.7791,5100.0
2006-03-15 14:55:00,45.35,45.41,45.34,45.38,5600.0,30.7927,30.8334,30.7859,30.8131,5600.0
2006-03-15 15:00:00,45.38,45.39,45.36,45.38,2000.0,30.8131,30.8199,30.7995,30.8131,2000.0
2006-03-15 15:05:00,45.38,45.41,45.35,45.37,11300.0,30.8131,30.8334,30.7927,30.8063,11300.0
2006-03-15 15:10:00,45.38,45.4,45.38,45.4,4200.0,30.8131,30.8266,30.8131,30.8266,4200.0
2006-03-15 15:15:00,45.4,45.4,45.36,45.39,8500.0,30.8266,30.8266,30.7995,30.8199,8500.0
2006-03-15 15:20:00,45.39,45.43,45.39,45.43,10400.0,30.8199,30.847,30.8199,30.847,10400.0
2006-03-15 15:25:00,45.43,45.44,45.42,45.44,7100.0,30.847,30.8538,30.8402,30.8538,7100.0
2006-03-15 15:30:00,45.44,45.49,45.42,45.49,13600.0,30.8538,30.8878,30.8402,30.8878,13600.0
2006-03-15 15:35:00,45.48,45.5,45.41,45.41,10100.0,30.881,30.8945,30.8334,30.8334,10100.0
2006-03-15 15:40:00,45.42,45.42,45.3,45.39,6000.0,30.8402,30.8402,30.7587,30.8199,6000.0
2006-03-15 15:45:00,45.39,45.46,45.39,45.44,12000.0,30.8199,30.8674,30.8199,30.8538,12000.0
2006-03-15 15:50:00,45.46,45.54,45.45,45.54,14400.0,30.8674,30.9217,30.8606,30.9217,14400.0
2006-03-15 15:55:00,45.53,45.55,45.38,45.4,17200.0,30.9149,30.9285,30.8131,30.8266,17200.0
2006-03-16 09:30:00,45.6,45.82,45.6,45.82,16800.0,30.9624,31.1118,30.9624,31.1118,16800.0
2006-03-16 09:35:00,45.82,45.86,45.82,45.85,9900.0,31.1118,31.139,31.1118,31.1322,9900.0
2006-03-16 09:40:00,45.85,45.96,45.8,45.96,56000.0,31.1322,31.2069,31.0982,31.2069,56000.0
2006-03-16 09:45:00,45.97,46.01,45.86,45.88,23000.0,31.2137,31.2408,31.139,31.1526,23000.0
2006-03-16 09:50:00,45.85,46.0,45.85,46.0,6700.0,31.1322,31.234,31.1322,31.234,6700.0
2006-03-16 09:55:00,46.0,46.0,45.84,45.84,8000.0,31.234,31.234,31.1254,31.1254,8000.0
2006-03-16 10:00:00,45.83,45.87,45.75,45.87,6300.0,31.1186,31.1458,31.0643,31.1458,6300.0
2006-03-16 10:05:00,45.87,45.93,45.84,45.87,7400.0,31.1458,31.1865,31.1254,31.1458,7400.0
2006-03-16 10:10:00,45.87,45.87,45.71,45.72,7000.0,31.1458,31.1458,31.0371,31.0439,7000.0
2006-03-16 10:15:00,45.72,45.88,45.71,45.84,9500.0,31.0439,31.1526,31.0371,31.1254,9500.0
2006-03-16 10:20:00,45.84,45.84,45.66,45.66,6300.0,31.1254,31.1254,31.0032,31.0032,6300.0
2006-03-16 10:25:00,45.69,45.69,45.61,45.62,7100.0,31.0236,31.0236,30.9692,30.976,7100.0
2006-03-16 10:30:00,45.63,45.76,45.63,45.74,9200.0,30.9828,31.0711,30.9828,31.0575,9200.0
2006-03-16 10:35:00,45.74,45.74,45.62,45.62,6100.0,31.0575,31.0575,30.976,30.976,6100.0
2006-03-16 10:40:00,45.63,45.63,45.56,45.63,3000.0,30.9828,30.9828,30.9353,30.9828,3000.0
2006-03-16 10:45:00,45.62,45.62,45.56,45.59,6600.0,30.976,30.976,30.9353,30.9557,6600.0
2006-03-16 10:50:00,45.59,45.67,45.57,45.67,13100.0,30.9557,31.01,30.9421,31.01,13100.0
2006-03-16 10:55:00,45.66,45.75,45.59,45.59,10400.0,31.0032,31.0643,30.9557,30.9557,10400.0
2006-03-16 11:00:00,45.61,45.75,45.61,45.75,20600.0,30.9692,31.0643,30.9692,31.0643,20600.0
2006-03-16 11:05:00,45.71,45.71,45.65,45.69,37200.0,31.0371,31.0371,30.9964,31.0236,37200.0
2006-03-16 11:10:00,45.67,45.73,45.67,45.71,20800.0,31.01,31.0507,31.01,31.0371,20800.0
2006-03-16 11:15:00,45.71,45.72,45.7,45.71,8500.0,31.0371,31.0439,31.0303,31.0371,8500.0
2006-03-16 11:20:00,45.71,45.71,45.68,45.68,10100.0,31.0371,31.0371,31.0168,31.0168,10100.0
2006-03-16 11:25:00,45.69,45.75,45.68,45.75,10700.0,31.0236,31.0643,31.0168,31.0643,10700.0
2006-03-16 11:30:00,45.77,45.82,45.77,45.78,12100.0,31.0779,31.1118,31.0779,31.0847,12100.0
2006-03-16 11:35:00,45.79,45.8,45.71,45.73,5300.0,31.0915,31.0982,31.0371,31.0507,5300.0
2006-03-16 11:40:00,45.74,45.74,45.72,45.72,3500.0,31.0575,31.0575,31.0439,31.0439,3500.0
2006-03-16 11:45:00,45.72,45.75,45.71,45.73,4200.0,31.0439,31.0643,31.0371,31.0507,4200.0
2006-03-16 11:50:00,45.73,45.75,45.72,45.75,5800.0,31.0507,31.0643,31.0439,31.0643,5800.0
2006-03-16 11:55:00,45.71,45.76,45.71,45.75,6100.0,31.0371,31.0711,31.0371,31.0643,6100.0
2006-03-16 12:00:00,45.75,45.76,45.75,45.76,24400.0,31.0643,31.0711,31.0643,31.0711,24400.0
2006-03-16 12:05:00,45.76,45.8,45.76,45.8,9000.0,31.0711,31.0982,31.0711,31.0982,9000.0
2006-03-16 12:10:00,45.8,45.8,45.76,45.76,3300.0,31.0982,31.0982,31.0711,31.0711,3300.0
2006-03-16 12:15:00,45.77,45.77,45.76,45.76,5300.0,31.0779,31.0779,31.0711,31.0711,5300.0
2006-03-16 12:20:00,45.75,45.8,45.75,45.79,12300.0,31.0643,31.0982,31.0643,31.0915,12300.0
2006-03-16 12:25:00,45.79,45.82,45.78,45.81,17300.0,31.0915,31.1118,31.0847,31.105,17300.0
2006-03-16 12:30:00,45.82,45.85,45.81,45.85,5300.0,31.1118,31.1322,31.105,31.1322,5300.0
2006-03-16 12:35:00,45.88,45.9,45.82,45.83,13300.0,31.1526,31.1661,31.1118,31.1186,13300.0
2006-03-16 12:40:00,45.83,45.84,45.81,45.82,2800.0,31.1186,31.1254,31.105,31.1118,2800.0
2006-03-16 12:45:00,45.82,45.86,45.8,45.83,9100.0,31.1118,31.139,31.0982,31.1186,9100.0
2006-03-16 12:50:00,45.82,45.89,45.82,45.84,4800.0,31.1118,31.1594,31.1118,31.1254,4800.0
2006-03-16 12:55:00,45.84,45.87,45.8,45.8,8400.0,31.1254,31.1458,31.0982,31.0982,8400.0
2006-03-16 13:00:00,45.79,45.79,45.75,45.78,3600.0,31.0915,31.0915,31.0643,31.0847,3600.0
2006-03-16 13:05:00,45.79,45.8,45.78,45.8,2000.0,31.0915,31.0982,31.0847,31.0982,2000.0
2006-03-16 13:10:00,45.8,45.8,45.75,45.77,9500.0,31.0982,31.0982,31.0643,31.0779,9500.0
2006-03-16 13:15:00,45.78,45.82,45.78,45.82,3200.0,31.0847,31.1118,31.0847,31.1118,3200.0
2006-03-16 13:20:00,45.81,45.83,45.76,45.83,5100.0,31.105,31.1186,31.0711,31.1186,5100.0
2006-03-16 13:25:00,45.83,45.86,45.82,45.82,4500.0,31.1186,31.139,31.1118,31.1118,4500.0
2006-03-16 13:30:00,45.82,45.83,45.81,45.82,5400.0,31.1118,31.1186,31.105,31.1118,5400.0
2006-03-16 13:35:00,45.83,45.86,45.83,45.84,1600.0,31.1186,31.139,31.1186,31.1254,1600.0
2006-03-16 13:40:00,45.84,45.87,45.83,45.87,6500.0,31.1254,31.1458,31.1186,31.1458,6500.0
2006-03-16 13:45:00,45.87,45.88,45.84,45.85,2200.0,31.1458,31.1526,31.1254,31.1322,2200.0
2006-03-16 13:50:00,45.84,45.84,45.76,45.77,5800.0,31.1254,31.1254,31.0711,31.0779,5800.0
2006-03-16 13:55:00,45.76,45.8,45.75,45.76,6500.0,31.0711,31.0982,31.0643,31.0711,6500.0
2006-03-16 14:00:00,45.76,45.8,45.76,45.78,4400.0,31.0711,31.0982,31.0711,31.0847,4400.0
2006-03-16 14:05:00,45.77,45.83,45.77,45.79,4400.0,31.0779,31.1186,31.0779,31.0915,4400.0
2006-03-16 14:10:00,45.78,45.79,45.75,45.76,3200.0,31.0847,31.0915,31.0643,31.0711,3200.0
2006-03-16 14:15:00,45.75,45.77,45.74,45.74,7000.0,31.0643,31.0779,31.0575,31.0575,7000.0
2006-03-16 14:20:00,45.78,45.78,45.75,45.78,3900.0,31.0847,31.0847,31.0643,31.0847,3900.0
2006-03-16 14:25:00,45.79,45.8,45.77,45.8,8300.0,31.0915,31.0982,31.0779,31.0982,8300.0
2006-03-16 14:30:00,45.78,45.81,45.78,45.78,3200.0,31.0847,31.105,31.0847,31.0847,3200.0
2006-03-16 14:35:00,45.78,45.79,45.78,45.78,6500.0,31.0847,31.0915,31.0847,31.0847,6500.0
2006-03-16 14:40:00,45.78,45.84,45.78,45.81,11600.0,31.0847,31.1254,31.0847,31.105,11600.0
2006-03-16 14:45:00,45.81,45.82,45.79,45.8,24100.0,31.105,31.1118,31.0915,31.0982,24100.0
2006-03-16 14:50:00,45.79,45.84,45.76,45.84,15700.0,31.0915,31.1254,31.0711,31.1254,15700.0
2006-03-16 14:55:00,45.82,45.84,45.77,45.78,10900.0,31.1118,31.1254,31.0779,31.0847,10900.0
2006-03-16 15:00:00,45.78,45.85,45.77,45.85,9400.0,31.0847,31.1322,31.0779,31.1322,9400.0
2006-03-16 15:05:00,45.85,45.85,45.78,45.78,9500.0,31.1322,31.1322,31.0847,31.0847,9500.0
2006-03-16 15:10:00,45.78,45.89,45.78,45.86,6900.0,31.0847,31.1594,31.0847,31.139,6900.0
2006-03-16 15:15:00,45.86,45.92,45.85,45.91,10800.0,31.139,31.1797,31.1322,31.1729,10800.0
2006-03-16 15:20:00,45.91,45.98,45.89,45.97,15700.0,31.1729,31.2205,31.1594,31.2137,15700.0
2006-03-16 15:25:00,45.98,46.03,45.97,45.97,13900.0,31.2205,31.2544,31.2137,31.2137,13900.0
2006-03-16 15:30:00,45.97,45.98,45.89,45.94,14000.0,31.2137,31.2205,31.1594,31.1933,14000.0
2006-03-16 15:35:00,45.93,45.95,45.9,45.9,7500.0,31.1865,31.2001,31.1661,31.1661,7500.0
2006-03-16 15:40:00,45.9,45.9,45.78,45.82,11900.0,31.1661,31.1661,31.0847,31.1118,11900.0
2006-03-16 15:45:00,45.83,45.95,45.83,45.94,10700.0,31.1186,31.2001,31.1186,31.1933,10700.0
2006-03-16 15:50:00,45.95,46.09,45.94,46.09,27700.0,31.2001,31.2952,31.1933,31.2952,27700.0
2006-03-16 15:55:00,46.09,46.13,46.03,46.08,40600.0,31.2952,31.3223,31.2544,31.2884,40600.0
2006-03-17 09:30:00,46.31,46.35,46.3,46.34,245800.0,31.4445,31.4717,31.4377,31.4649,245800.0
2006-03-17 09:35:00,46.34,46.44,46.34,46.38,6600.0,31.4649,31.5328,31.4649,31.4921,6600.0
2006-03-17 09:40:00,46.38,46.47,46.35,46.47,6300.0,31.4921,31.5532,31.4717,31.5532,6300.0
2006-03-17 09:45:00,46.5,46.59,46.5,46.59,12200.0,31.5735,31.6347,31.5735,31.6347,12200.0
2006-03-17 09:50:00,46.59,46.59,46.46,46.47,8400.0,31.6347,31.6347,31.5464,31.5532,8400.0
2006-03-17 09:55:00,46.48,46.5,46.39,46.39,12300.0,31.56,31.5735,31.4989,31.4989,12300.0
2006-03-17 10:00:00,46.4,46.41,46.35,46.36,20300.0,31.5056,31.5124,31.4717,31.4785,20300.0
2006-03-17 10:05:00,46.36,46.43,46.28,46.28,9100.0,31.4785,31.526,31.4242,31.4242,9100.0
2006-03-17 10:10:00,46.31,46.4,46.31,46.36,5700.0,31.4445,31.5056,31.4445,31.4785,5700.0
2006-03-17 10:15:00,46.37,46.4,46.33,46.36,7900.0,31.4853,31.5056,31.4581,31.4785,7900.0
2006-03-17 10:20:00,46.36,46.48,46.35,46.37,10800.0,31.4785,31.56,31.4717,31.4853,10800.0
2006-03-17 10:25:00,46.38,46.41,46.34,46.38,7200.0,31.4921,31.5124,31.4649,31.4921,7200.0
2006-03-17 10:30:00,46.4,46.44,46.35,46.35,6400.0,31.5056,31.5328,31.4717,31.4717,6400.0
2006-03-17 10:35:00,46.36,46.37,46.19,46.2,11700.0,31.4785,31.4853,31.3631,31.3698,11700.0
2006-03-17 10:40:00,46.2,46.45,46.19,46.4,16100.0,31.3698,31.5396,31.3631,31.5056,16100.0
2006-03-17 10:45:00,46.4,46.4,46.34,46.34,7200.0,31.5056,31.5056,31.4649,31.4649,7200.0
2006-03-17 10:50:00,46.35,46.35,46.22,46.22,5900.0,31.4717,31.4717,31.3834,31.3834,5900.0
2006-03-17 10:55:00,46.2,46.2,46.16,46.16,10200.0,31.3698,31.3698,31.3427,31.3427,10200.0
2006-03-17 11:00:00,46.16,46.21,46.15,46.2,10000.0,31.3427,31.3766,31.3359,31.3698,10000.0
2006-03-17 11:05:00,46.22,46.28,46.21,46.23,9900.0,31.3834,31.4242,31.3766,31.3902,9900.0
2006-03-17 11:10:00,46.24,46.25,46.2,46.25,4700.0,31.397,31.4038,31.3698,31.4038,4700.0
2006-03-17 11:15:00,46.24,46.25,46.22,46.22,3700.0,31.397,31.4038,31.3834,31.3834,3700.0
2006-03-17 11:20:00,46.22,46.22,46.09,46.13,9600.0,31.3834,31.3834,31.2952,31.3223,9600.0
2006-03-17 11:25:00,46.12,46.26,46.12,46.25,9900.0,31.3155,31.4106,31.3155,31.4038,9900.0
2006-03-17 11:30:00,46.27,46.32,46.21,46.23,8400.0,31.4174,31.4513,31.3766,31.3902,8400.0
2006-03-17 11:35:00,46.23,46.24,46.2,46.2,4100.0,31.3902,31.397,31.3698,31.3698,4100.0
2006-03-17 11:40:00,46.19,46.23,46.16,46.23,6200.0,31.3631,31.3902,31.3427,31.3902,6200.0
2006-03-17 11:45:00,46.23,46.23,46.18,46.19,4300.0,31.3902,31.3902,31.3563,31.3631,4300.0
2006-03-17 11:50:00,46.19,46.2,46.18,46.19,6800.0,31.3631,31.3698,31.3563,31.3631,6800.0
2006-03-17 11:55:00,46.19,46.24,46.18,46.2,5100.0,31.3631,31.397,31.3563,31.3698,5100.0
2006-03-17 12:00:00,46.18,46.22,46.18,46.2,4500.0,31.3563,31.3834,31.3563,31.3698,4500.0
2006-03-17 12:05:00,46.19,46.23,46.16,46.2,8700.0,31.3631,31.3902,31.3427,31.3698,8700.0
2006-03-17 12:10:00,46.21,46.23,46.17,46.23,10700.0,31.3766,31.3902,31.3495,31.3902,10700.0
2006-03-17 12:15:00,46.23,46.24,46.19,46.24,3200.0,31.3902,31.397,31.3631,31.397,3200.0
2006-03-17 12:20:00,46.22,46.24,46.18,46.19,3500.0,31.3834,31.397,31.3563,31.3631,3500.0
2006-03-17 12:25:00,46.18,46.25,46.15,46.25,10900.0,31.3563,31.4038,31.3359,31.4038,10900.0
2006-03-17 12:30:00,46.25,46.36,46.25,46.36,8600.0,31.4038,31.4785,31.4038,31.4785,8600.0
2006-03-17 12:35:00,46.36,46.36,46.28,46.28,3100.0,31.4785,31.4785,31.4242,31.4242,3100.0
2006-03-17 12:40:00,46.28,46.28,46.2,46.2,6800.0,31.4242,31.4242,31.3698,31.3698,6800.0
2006-03-17 12:45:00,46.19,46.2,46.18,46.19,5700.0,31.3631,31.3698,31.3563,31.3631,5700.0
2006-03-17 12:50:00,46.18,46.27,46.18,46.24,3400.0,31.3563,31.4174,31.3563,31.397,3400.0
2006-03-17 12:55:00,46.24,46.28,46.24,46.25,3000.0,31.397,31.4242,31.397,31.4038,3000.0
2006-03-17 13:00:00,46.24,46.26,46.23,46.23,1800.0,31.397,31.4106,31.3902,31.3902,1800.0
2006-03-17 13:05:00,46.23,46.23,46.17,46.19,7800.0,31.3902,31.3902,31.3495,31.3631,7800.0
2006-03-17 13:10:00,46.19,46.2,46.16,46.19,7400.0,31.3631,31.3698,31.3427,31.3631,7400.0
2006-03-17 13:15:00,46.19,46.2,46.18,46.19,3100.0,31.3631,31.3698,31.3563,31.3631,3100.0
2006-03-17 13:20:00,46.2,46.2,46.16,46.2,5900.0,31.3698,31.3698,31.3427,31.3698,5900.0
2006-03-17 13:25:00,46.21,46.21,46.17,46.17,9900.0,31.3766,31.3766,31.3495,31.3495,9900.0
2006-03-17 13:30:00,46.18,46.22,46.17,46.21,19700.0,31.3563,31.3834,31.3495,31.3766,19700.0
2006-03-17 13:35:00,46.21,46.23,46.15,46.19,7600.0,31.3766,31.3902,31.3359,31.3631,7600.0
2006-03-17 13:40:00,46.2,46.2,46.16,46.19,8700.0,31.3698,31.3698,31.3427,31.3631,8700.0
2006-03-17 13:45:00,46.19,46.23,46.18,46.22,6700.0,31.3631,31.3902,31.3563,31.3834,6700.0
2006-03-17 13:50:00,46.24,46.26,46.17,46.19,7400.0,31.397,31.4106,31.3495,31.3631,7400.0
2006-03-17 13:55:00,46.19,46.22,46.17,46.19,11200.0,31.3631,31.3834,31.3495,31.3631,11200.0
2006-03-17 14:00:00,46.19,46.2,46.16,46.19,5200.0,31.3631,31.3698,31.3427,31.3631,5200.0
2006-03-17 14:05:00,46.19,46.19,46.17,46.17,7900.0,31.3631,31.3631,31.3495,31.3495,7900.0
2006-03-17 14:10:00,46.18,46.18,46.12,46.12,7400.0,31.3563,31.3563,31.3155,31.3155,7400.0
2006-03-17 14:15:00,46.1,46.2,46.09,46.19,12500.0,31.3019,31.3698,31.2952,31.3631,12500.0
2006-03-17 14:20:00,46.19,46.2,46.17,46.19,7900.0,31.3631,31.3698,31.3495,31.3631,7900.0
2006-03-17 14:25:00,46.2,46.25,46.16,46.22,4800.0,31.3698,31.4038,31.3427,31.3834,4800.0
2006-03-17 14:30:00,46.22,46.22,46.17,46.19,4700.0,31.3834,31.3834,31.3495,31.3631,4700.0
2006-03-17 14:35:00,46.19,46.19,46.16,46.19,13500.0,31.3631,31.3631,31.3427,31.3631,13500.0
2006-03-17 14:40:00,46.15,46.2,46.14,46.2,16300.0,31.3359,31.3698,31.3291,31.3698,16300.0
2006-03-17 14:45:00,46.2,46.21,46.13,46.13,6700.0,31.3698,31.3766,31.3223,31.3223,6700.0
2006-03-17 14:50:00,46.1,46.1,46.0,46.0,6300.0,31.3019,31.3019,31.234,31.234,6300.0
2006-03-17 14:55:00,46.0,46.02,45.97,45.98,8300.0,31.234,31.2476,31.2137,31.2205,8300.0
2006-03-17 15:00:00,45.98,46.0,45.96,45.99,7000.0,31.2205,31.234,31.2069,31.2273,7000.0
2006-03-17 15:05:00,46.0,46.01,45.99,46.0,6900.0,31.234,31.2408,31.2273,31.234,6900.0
2006-03-17 15:10:00,45.99,45.99,45.89,45.89,7100.0,31.2273,31.2273,31.1594,31.1594,7100.0
2006-03-17 15:15:00,45.87,45.87,45.81,45.84,18800.0,31.1458,31.1458,31.105,31.1254,18800.0
2006-03-17 15:20:00,45.84,45.98,45.83,45.96,12900.0,31.1254,31.2205,31.1186,31.2069,12900.0
2006-03-17 15:25:00,45.96,45.97,45.9,45.95,11500.0,31.2069,31.2137,31.1661,31.2001,11500.0
2006-03-17 15:30:00,45.96,46.03,45.96,46.03,18100.0,31.2069,31.2544,31.2069,31.2544,18100.0
2006-03-17 15:35:00,46.01,46.01,45.91,45.95,12300.0,31.2408,31.2408,31.1729,31.2001,12300.0
2006-03-17 15:40:00,45.96,45.96,45.83,45.83,9400.0,31.2069,31.2069,31.1186,31.1186,9400.0
2006-03-17 15:45:00,45.83,45.86,45.78,45.86,19200.0,31.1186,31.139,31.0847,31.139,19200.0
2006-03-17 15:50:00,45.87,45.92,45.87,45.92,20100.0,31.1458,31.1797,31.1458,31.1797,20100.0
2006-03-17 15:55:00,45.93,45.95,45.91,45.93,50200.0,31.1865,31.2001,31.1729,31.1865,50200.0
2006-03-20 09:30:00,46.06,46.06,46.05,46.06,42900.0,31.2748,31.2748,31.268,31.2748,42900.0
2006-03-20 09:35:00,46.06,46.12,46.06,46.11,6500.0,31.2748,31.3155,31.2748,31.3087,6500.0
2006-03-20 09:40:00,46.1,46.15,46.06,46.11,7100.0,31.3019,31.3359,31.2748,31.3087,7100.0
2006-03-20 09:45:00,46.11,46.11,45.98,46.07,20500.0,31.3087,31.3087,31.2205,31.2816,20500.0
2006-03-20 09:50:00,46.07,46.1,46.01,46.05,7000.0,31.2816,31.3019,31.2408,31.268,7000.0
2006-03-20 09:55:00,46.05,46.06,46.0,46.04,6800.0,31.268,31.2748,31.234,31.2612,6800.0
2006-03-20 10:00:00,46.05,46.06,45.97,45.98,7000.0,31.268,31.2748,31.2137,31.2205,7000.0
2006-03-20 10:05:00,45.99,45.99,45.92,45.97,23600.0,31.2273,31.2273,31.1797,31.2137,23600.0
2006-03-20 10:10:00,45.97,45.97,45.92,45.95,15900.0,31.2137,31.2137,31.1797,31.2001,15900.0
2006-03-20 10:15:00,45.94,45.96,45.92,45.95,4400.0,31.1933,31.2069,31.1797,31.2001,4400.0
2006-03-20 10:20:00,45.93,45.93,45.85,45.91,5700.0,31.1865,31.1865,31.1322,31.1729,5700.0
2006-03-20 10:25:00,45.91,45.93,45.67,45.67,17700.0,31.1729,31.1865,31.01,31.01,17700.0
2006-03-20 10:30:00,45.67,45.68,45.64,45.68,7000.0,31.01,31.0168,30.9896,31.0168,7000.0
2006-03-20 10:35:00,45.67,45.7,45.64,45.68,5700.0,31.01,31.0303,30.9896,31.0168,5700.0
2006-03-20 10:40:00,45.65,45.68,45.63,45.65,4200.0,30.9964,31.0168,30.9828,30.9964,4200.0
2006-03-20 10:45:00,45.67,45.69,45.63,45.68,8800.0,31.01,31.0236,30.9828,31.0168,8800.0
2006-03-20 10:50:00,45.64,45.7,45.63,45.68,7000.0,30.9896,31.0303,30.9828,31.0168,7000.0
2006-03-20 10:55:00,45.68,45.69,45.6,45.61,26000.0,31.0168,31.0236,30.9624,30.9692,26000.0
2006-03-20 11:00:00,45.61,45.67,45.61,45.65,32200.0,30.9692,31.01,30.9692,30.9964,32200.0
2006-03-20 11:05:00,45.65,45.66,45.61,45.65,5200.0,30.9964,31.0032,30.9692,30.9964,5200.0
2006-03-20 11:10:00,45.65,45.68,45.65,45.68,5700.0,30.9964,31.0168,30.9964,31.0168,5700.0
2006-03-20 11:15:00,45.68,45.7,45.66,45.67,15500.0,31.0168,31.0303,31.0032,31.01,15500.0
2006-03-20 11:20:00,45.67,45.68,45.64,45.67,3700.0,31.01,31.0168,30.9896,31.01,3700.0
2006-03-20 11:25:00,45.67,45.69,45.67,45.68,3600.0,31.01,31.0236,31.01,31.0168,3600.0
2006-03-20 11:30:00,45.68,45.71,45.56,45.66,15000.0,31.0168,31.0371,30.9353,31.0032,15000.0
2006-03-20 11:35:00,45.68,45.71,45.67,45.71,5300.0,31.0168,31.0371,31.01,31.0371,5300.0
2006-03-20 11:40:00,45.73,45.75,45.7,45.75,18400.0,31.0507,31.0643,31.0303,31.0643,18400.0
2006-03-20 11:45:00,45.75,45.75,45.67,45.68,14000.0,31.0643,31.0643,31.01,31.0168,14000.0
2006-03-20 11:50:00,45.68,45.7,45.65,45.68,6000.0,31.0168,31.0303,30.9964,31.0168,6000.0
2006-03-20 11:55:00,45.68,45.75,45.66,45.73,11500.0,31.0168,31.0643,31.0032,31.0507,11500.0
2006-03-20 12:00:00,45.75,45.8,45.68,45.69,25000.0,31.0643,31.0982,31.0168,31.0236,25000.0
2006-03-20 12:05:00,45.68,45.68,45.64,45.66,13000.0,31.0168,31.0168,30.9896,31.0032,13000.0
2006-03-20 12:10:00,45.65,45.65,45.65,45.65,1800.0,30.9964,30.9964,30.9964,30.9964,1800.0
2006-03-20 12:15:00,45.66,45.68,45.65,45.67,16300.0,31.0032,31.0168,30.9964,31.01,16300.0
2006-03-20 12:20:00,45.66,45.66,45.62,45.66,10000.0,31.0032,31.0032,30.976,31.0032,10000.0
2006-03-20 12:25:00,45.66,45.66,45.63,45.65,7800.0,31.0032,31.0032,30.9828,30.9964,7800.0
2006-03-20 12:30:00,45.66,45.68,45.66,45.67,6700.0,31.0032,31.0168,31.0032,31.01,6700.0
2006-03-20 12:35:00,45.68,45.74,45.67,45.74,24800.0,31.0168,31.0575,31.01,31.0575,24800.0
2006-03-20 12:40:00,45.74,45.75,45.69,45.74,12700.0,31.0575,31.0643,31.0236,31.0575,12700.0
2006-03-20 12:45:00,45.72,45.75,45.68,45.74,13100.0,31.0439,31.0643,31.0168,31.0575,13100.0
2006-03-20 12:50:00,45.75,45.75,45.71,45.74,4700.0,31.0643,31.0643,31.0371,31.0575,4700.0
2006-03-20 12:55:00,45.74,45.75,45.7,45.75,7100.0,31.0575,31.0643,31.0303,31.0643,7100.0
2006-03-20 13:00:00,45.74,45.75,45.65,45.65,13200.0,31.0575,31.0643,30.9964,30.9964,13200.0
2006-03-20 13:05:00,45.65,45.65,45.58,45.59,22800.0,30.9964,30.9964,30.9489,30.9557,22800.0
2006-03-20 13:10:00,45.61,45.61,45.59,45.61,600.0,30.9692,30.9692,30.9557,30.9692,600.0
2006-03-20 13:15:00,45.62,45.63,45.61,45.63,1700.0,30.976,30.9828,30.9692,30.9828,1700.0
2006-03-20 13:20:00,45.62,45.63,45.62,45.62,1100.0,30.976,30.9828,30.976,30.976,1100.0
2006-03-20 13:25:00,45.63,45.64,45.62,45.64,2400.0,30.9828,30.9896,30.976,30.9896,2400.0
2006-03-20 13:30:00,45.64,45.64,45.62,45.62,4100.0,30.9896,30.9896,30.976,30.976,4100.0
2006-03-20 13:35:00,45.65,45.65,45.59,45.65,69000.0,30.9964,30.9964,30.9557,30.9964,69000.0
2006-03-20 13:40:00,45.65,45.67,45.62,45.64,14800.0,30.9964,31.01,30.976,30.9896,14800.0
2006-03-20 13:45:00,45.65,45.66,45.63,45.65,2400.0,30.9964,31.0032,30.9828,30.9964,2400.0
2006-03-20 13:50:00,45.66,45.67,45.62,45.62,2700.0,31.0032,31.01,30.976,30.976,2700.0
2006-03-20 13:55:00,45.62,45.62,45.58,45.58,2200.0,30.976,30.976,30.9489,30.9489,2200.0
2006-03-20 14:00:00,45.58,45.58,45.52,45.53,5600.0,30.9489,30.9489,30.9081,30.9149,5600.0
2006-03-20 14:05:00,45.52,45.52,45.51,45.51,1100.0,30.9081,30.9081,30.9013,30.9013,1100.0
2006-03-20 14:10:00,45.52,45.53,45.42,45.52,14800.0,30.9081,30.9149,30.8402,30.9081,14800.0
2006-03-20 14:15:00,45.52,45.54,45.52,45.54,1700.0,30.9081,30.9217,30.9081,30.9217,1700.0
2006-03-20 14:20:00,45.54,45.61,45.54,45.61,2600.0,30.9217,30.9692,30.9217,30.9692,2600.0
2006-03-20 14:25:00,45.63,45.64,45.58,45.63,7000.0,30.9828,30.9896,30.9489,30.9828,7000.0
2006-03-20 14:30:00,45.6,45.6,45.46,45.46,4500.0,30.9624,30.9624,30.8674,30.8674,4500.0
2006-03-20 14:35:00,45.45,45.47,45.42,45.43,3300.0,30.8606,30.8742,30.8402,30.847,3300.0
2006-03-20 14:40:00,45.41,45.45,45.41,45.45,3200.0,30.8334,30.8606,30.8334,30.8606,3200.0
2006-03-20 14:45:00,45.45,45.47,45.45,45.46,2300.0,30.8606,30.8742,30.8606,30.8674,2300.0
2006-03-20 14:50:00,45.46,45.5,45.46,45.46,2500.0,30.8674,30.8945,30.8674,30.8674,2500.0
2006-03-20 14:55:00,45.46,45.46,45.45,45.46,3100.0,30.8674,30.8674,30.8606,30.8674,3100.0
2006-03-20 15:00:00,45.47,45.48,45.47,45.48,3500.0,30.8742,30.881,30.8742,30.881,3500.0
2006-03-20 15:05:00,45.48,45.49,45.47,45.49,3300.0,30.881,30.8878,30.8742,30.8878,3300.0
2006-03-20 15:10:00,45.49,45.52,45.48,45.52,7100.0,30.8878,30.9081,30.881,30.9081,7100.0
2006-03-20 15:15:00,45.52,45.54,45.47,45.52,7200.0,30.9081,30.9217,30.8742,30.9081,7200.0
2006-03-20 15:20:00,45.5,45.53,45.5,45.52,2700.0,30.8945,30.9149,30.8945,30.9081,2700.0
2006-03-20 15:25:00,45.53,45.53,45.4,45.45,46500.0,30.9149,30.9149,30.8266,30.8606,46500.0
2006-03-20 15:30:00,45.45,45.46,45.42,45.43,11000.0,30.8606,30.8674,30.8402,30.847,11000.0
2006-03-20 15:35:00,45.43,45.43,45.3,45.34,15200.0,30.847,30.847,30.7587,30.7859,15200.0
2006-03-20 15:40:00,45.33,45.38,45.29,45.29,34200.0,30.7791,30.8131,30.752,30.752,34200.0
2006-03-20 15:45:00,45.28,45.29,45.22,45.29,27300.0,30.7452,30.752,30.7044,30.752,27300.0
2006-03-20 15:50:00,45.28,45.31,45.23,45.31,85800.0,30.7452,30.7655,30.7112,30.7655,85800.0
2006-03-20 15:55:00,45.3,45.37,45.29,45.31,27200.0,30.7587,30.8063,30.752,30.7655,27200.0
2006-03-21 09:30:00,45.3,45.4,45.25,45.33,21100.0,30.7587,30.8266,30.7248,30.7791,21100.0
2006-03-21 09:35:00,45.33,45.45,45.3,45.35,12700.0,30.7791,30.8606,30.7587,30.7927,12700.0
2006-03-21 09:40:00,45.4,45.44,45.28,45.44,11700.0,30.8266,30.8538,30.7452,30.8538,11700.0
2006-03-21 09:45:00,45.42,45.52,45.37,45.38,14600.0,30.8402,30.9081,30.8063,30.8131,14600.0
2006-03-21 09:50:00,45.38,45.38,45.18,45.18,3400.0,30.8131,30.8131,30.6773,30.6773,3400.0
2006-03-21 09:55:00,45.17,45.22,45.16,45.19,6600.0,30.6705,30.7044,30.6637,30.6841,6600.0
2006-03-21 10:00:00,45.15,45.19,45.11,45.18,5400.0,30.6569,30.6841,30.6297,30.6773,5400.0
2006-03-21 10:05:00,45.18,45.24,45.18,45.22,4000.0,30.6773,30.718,30.6773,30.7044,4000.0
2006-03-21 10:10:00,45.23,45.25,45.18,45.18,8200.0,30.7112,30.7248,30.6773,30.6773,8200.0
2006-03-21 10:15:00,45.16,45.16,45.06,45.12,18500.0,30.6637,30.6637,30.5958,30.6365,18500.0
2006-03-21 10:20:00,45.12,45.14,45.02,45.03,14000.0,30.6365,30.6501,30.5686,30.5754,14000.0
2006-03-21 10:25:00,45.01,45.03,44.87,44.93,8800.0,30.5618,30.5754,30.4668,30.5075,8800.0
2006-03-21 10:30:00,44.9,45.04,44.9,44.99,10800.0,30.4871,30.5822,30.4871,30.5483,10800.0
2006-03-21 10:35:00,44.96,44.97,44.8,44.82,13700.0,30.5279,30.5347,30.4192,30.4328,13700.0
2006-03-21 10:40:00,44.82,44.9,44.82,44.89,10400.0,30.4328,30.4871,30.4328,30.4804,10400.0
2006-03-21 10:45:00,44.89,44.89,44.73,44.73,7900.0,30.4804,30.4804,30.3717,30.3717,7900.0
2006-03-21 10:50:00,44.74,44.74,44.66,44.7,9500.0,30.3785,30.3785,30.3242,30.3513,9500.0
2006-03-21 10:55:00,44.68,44.68,44.53,44.66,17900.0,30.3378,30.3378,30.2359,30.3242,17900.0
2006-03-21 11:00:00,44.63,44.63,44.51,44.59,9000.0,30.3038,30.3038,30.2223,30.2767,9000.0
2006-03-21 11:05:00,44.58,44.7,44.57,44.61,17600.0,30.2699,30.3513,30.2631,30.2902,17600.0
2006-03-21 11:10:00,44.63,44.63,44.51,44.52,12200.0,30.3038,30.3038,30.2223,30.2291,12200.0
2006-03-21 11:15:00,44.53,44.53,44.39,44.39,12600.0,30.2359,30.2359,30.1409,30.1409,12600.0
2006-03-21 11:20:00,44.4,44.58,44.4,44.57,13100.0,30.1476,30.2699,30.1476,30.2631,13100.0
2006-03-21 11:25:00,44.58,44.65,44.55,44.63,7600.0,30.2699,30.3174,30.2495,30.3038,7600.0
2006-03-21 11:30:00,44.63,44.75,44.63,44.75,8400.0,30.3038,30.3853,30.3038,30.3853,8400.0
2006-03-21 11:35:00,44.73,44.88,44.73,44.83,9700.0,30.3717,30.4736,30.3717,30.4396,9700.0
2006-03-21 11:40:00,44.81,44.86,44.74,44.74,10600.0,30.426,30.46,30.3785,30.3785,10600.0
2006-03-21 11:45:00,44.76,44.79,44.71,44.71,3700.0,30.3921,30.4125,30.3581,30.3581,3700.0
2006-03-21 11:50:00,44.71,44.74,44.66,44.74,9300.0,30.3581,30.3785,30.3242,30.3785,9300.0
2006-03-21 11:55:00,44.74,44.81,44.74,44.78,5800.0,30.3785,30.426,30.3785,30.4057,5800.0
2006-03-21 12:00:00,44.79,44.82,44.77,44.79,4200.0,30.4125,30.4328,30.3989,30.4125,4200.0
2006-03-21 12:05:00,44.79,44.79,44.69,44.73,4400.0,30.4125,30.4125,30.3446,30.3717,4400.0
2006-03-21 12:10:00,44.73,44.73,44.65,44.67,6200.0,30.3717,30.3717,30.3174,30.331,6200.0
2006-03-21 12:15:00,44.67,44.81,44.66,44.81,7600.0,30.331,30.426,30.3242,30.426,7600.0
2006-03-21 12:20:00,44.81,44.89,44.81,44.88,6700.0,30.426,30.4804,30.426,30.4736,6700.0
2006-03-21 12:25:00,44.86,44.88,44.71,44.72,11400.0,30.46,30.4736,30.3581,30.3649,11400.0
2006-03-21 12:30:00,44.73,44.73,44.53,44.54,26800.0,30.3717,30.3717,30.2359,30.2427,26800.0
2006-03-21 12:35:00,44.54,44.58,44.53,44.57,15500.0,30.2427,30.2699,30.2359,30.2631,15500.0
2006-03-21 12:40:00,44.58,44.78,44.57,44.78,9400.0,30.2699,30.4057,30.2631,30.4057,9400.0
2006-03-21 12:45:00,44.8,44.85,44.79,44.81,15700.0,30.4192,30.4532,30.4125,30.426,15700.0
2006-03-21 12:50:00,44.81,44.85,44.57,44.6,44100.0,30.426,30.4532,30.2631,30.2834,44100.0
2006-03-21 12:55:00,44.56,44.6,44.5,44.55,7000.0,30.2563,30.2834,30.2155,30.2495,7000.0
2006-03-21 13:00:00,44.51,44.68,44.51,44.66,8500.0,30.2223,30.3378,30.2223,30.3242,8500.0
2006-03-21 13:05:00,44.65,44.65,44.61,44.65,4500.0,30.3174,30.3174,30.2902,30.3174,4500.0
2006-03-21 13:10:00,44.65,44.72,44.65,44.69,5900.0,30.3174,30.3649,30.3174,30.3446,5900.0
2006-03-21 13:15:00,44.69,44.71,44.63,44.67,10500.0,30.3446,30.3581,30.3038,30.331,10500.0
2006-03-21 13:20:00,44.66,44.67,44.6,44.61,8200.0,30.3242,30.331,30.2834,30.2902,8200.0
2006-03-21 13:25:00,44.61,44.66,44.57,44.6,12900.0,30.2902,30.3242,30.2631,30.2834,12900.0
2006-03-21 13:30:00,44.56,44.56,44.51,44.52,16500.0,30.2563,30.2563,30.2223,30.2291,16500.0
2006-03-21 13:35:00,44.52,44.57,44.49,44.51,7700.0,30.2291,30.2631,30.2088,30.2223,7700.0
2006-03-21 13:40:00,44.49,44.49,44.36,44.36,5300.0,30.2088,30.2088,30.1205,30.1205,5300.0
2006-03-21 13:45:00,44.37,44.38,44.32,44.32,16200.0,30.1273,30.1341,30.0933,30.0933,16200.0
2006-03-21 13:50:00,44.33,44.33,44.23,44.26,11300.0,30.1001,30.1001,30.0322,30.0526,11300.0
2006-03-21 13:55:00,44.26,44.47,44.24,44.47,12300.0,30.0526,30.1952,30.039,30.1952,12300.0
2006-03-21 14:00:00,44.47,44.52,44.42,44.42,13000.0,30.1952,30.2291,30.1612,30.1612,13000.0
2006-03-21 14:05:00,44.42,44.42,44.35,44.36,15100.0,30.1612,30.1612,30.1137,30.1205,15100.0
2006-03-21 14:10:00,44.36,44.37,44.16,44.25,14700.0,30.1205,30.1273,29.9847,30.0458,14700.0
2006-03-21 14:15:00,44.25,44.31,44.2,44.28,13400.0,30.0458,30.0865,30.0118,30.0662,13400.0
2006-03-21 14:20:00,44.25,44.25,44.12,44.13,6400.0,30.0458,30.0458,29.9575,29.9643,6400.0
2006-03-21 14:25:00,44.12,44.13,44.01,44.1,11500.0,29.9575,29.9643,29.8828,29.9439,11500.0
2006-03-21 14:30:00,44.12,44.19,44.02,44.15,12900.0,29.9575,30.0051,29.8896,29.9779,12900.0
2006-03-21 14:35:00,44.16,44.21,44.12,44.18,12100.0,29.9847,30.0186,29.9575,29.9983,12100.0
2006-03-21 14:40:00,44.18,44.23,44.02,44.07,22600.0,29.9983,30.0322,29.8896,29.9236,22600.0
2006-03-21 14:45:00,44.04,44.06,44.0,44.06,25000.0,29.9032,29.9168,29.876,29.9168,25000.0
2006-03-21 14:50:00,44.06,44.14,44.05,44.11,16700.0,29.9168,29.9711,29.91,29.9507,16700.0
2006-03-21 14:55:00,44.1,44.16,44.1,44.15,17100.0,29.9439,29.9847,29.9439,29.9779,17100.0
2006-03-21 15:00:00,44.17,44.17,44.1,44.11,17600.0,29.9915,29.9915,29.9439,29.9507,17600.0
2006-03-21 15:05:00,44.1,44.13,43.95,44.13,24900.0,29.9439,29.9643,29.8421,29.9643,24900.0
2006-03-21 15:10:00,44.11,44.12,43.97,44.11,18400.0,29.9507,29.9575,29.8557,29.9507,18400.0
2006-03-21 15:15:00,44.05,44.1,43.93,43.98,11400.0,29.91,29.9439,29.8285,29.8625,11400.0
2006-03-21 15:20:00,43.93,44.02,43.88,44.02,23100.0,29.8285,29.8896,29.7946,29.8896,23100.0
2006-03-21 15:25:00,44.0,44.03,43.95,43.98,15100.0,29.876,29.8964,29.8421,29.8625,15100.0
2006-03-21 15:30:00,43.98,44.05,43.9,43.9,21700.0,29.8625,29.91,29.8081,29.8081,21700.0
2006-03-21 15:35:00,43.93,44.04,43.9,44.04,16700.0,29.8285,29.9032,29.8081,29.9032,16700.0
2006-03-21 15:40:00,44.02,44.05,43.93,44.0,18900.0,29.8896,29.91,29.8285,29.876,18900.0
2006-03-21 15:45:00,44.0,44.0,43.92,43.98,14400.0,29.876,29.876,29.8217,29.8625,14400.0
2006-03-21 15:50:00,43.97,44.01,43.96,43.96,21900.0,29.8557,29.8828,29.8489,29.8489,21900.0
2006-03-21 15:55:00,43.92,44.01,43.9,43.92,25700.0,29.8217,29.8828,29.8081,29.8217,25700.0
2006-03-22 09:30:00,43.87,44.17,43.87,44.08,14900.0,29.7878,29.9915,29.7878,29.9304,14900.0
2006-03-22 09:35:00,44.2,44.2,43.91,43.91,2500.0,30.0118,30.0118,29.8149,29.8149,2500.0
2006-03-22 09:40:00,43.93,44.12,43.93,44.02,4000.0,29.8285,29.9575,29.8285,29.8896,4000.0
2006-03-22 09:45:00,44.02,44.06,43.92,43.92,4300.0,29.8896,29.9168,29.8217,29.8217,4300.0
2006-03-22 09:50:00,43.9,44.0,43.89,43.99,2600.0,29.8081,29.876,29.8014,29.8693,2600.0
2006-03-22 09:55:00,43.94,43.99,43.92,43.96,2000.0,29.8353,29.8693,29.8217,29.8489,2000.0
2006-03-22 10:00:00,43.96,44.19,43.96,44.19,5300.0,29.8489,30.0051,29.8489,30.0051,5300.0
2006-03-22 10:05:00,44.15,44.2,44.1,44.13,3300.0,29.9779,30.0118,29.9439,29.9643,3300.0
2006-03-22 10:10:00,44.12,44.15,44.08,44.09,11400.0,29.9575,29.9779,29.9304,29.9372,11400.0
2006-03-22 10:15:00,44.09,44.09,43.98,44.02,35300.0,29.9372,29.9372,29.8625,29.8896,35300.0
2006-03-22 10:20:00,44.05,44.12,44.05,44.1,7900.0,29.91,29.9575,29.91,29.9439,7900.0
2006-03-22 10:25:00,44.12,44.12,44.0,44.01,12000.0,29.9575,29.9575,29.876,29.8828,12000.0
2006-03-22 10:30:00,44.01,44.15,44.01,44.05,12500.0,29.8828,29.9779,29.8828,29.91,12500.0
2006-03-22 10:35:00,44.05,44.13,44.05,44.08,22900.0,29.91,29.9643,29.91,29.9304,22900.0
2006-03-22 10:40:00,44.11,44.15,44.09,44.09,4700.0,29.9507,29.9779,29.9372,29.9372,4700.0
2006-03-22 10:45:00,44.13,44.15,44.07,44.08,17300.0,29.9643,29.9779,29.9236,29.9304,17300.0
2006-03-22 10:50:00,44.07,44.15,44.05,44.1,20300.0,29.9236,29.9779,29.91,29.9439,20300.0
2006-03-22 10:55:00,44.14,44.18,44.12,44.14,11600.0,29.9711,29.9983,29.9575,29.9711,11600.0
2006-03-22 11:00:00,44.12,44.15,44.11,44.15,10000.0,29.9575,29.9779,29.9507,29.9779,10000.0
2006-03-22 11:05:00,44.15,44.15,44.01,44.1,31000.0,29.9779,29.9779,29.8828,29.9439,31000.0
2006-03-22 11:10:00,44.14,44.16,44.1,44.11,10300.0,29.9711,29.9847,29.9439,29.9507,10300.0
2006-03-22 11:15:00,44.09,44.14,44.09,44.14,4800.0,29.9372,29.9711,29.9372,29.9711,4800.0
2006-03-22 11:20:00,44.14,44.2,44.08,44.19,26700.0,29.9711,30.0118,29.9304,30.0051,26700.0
2006-03-22 11:25:00,44.2,44.2,44.18,44.19,9300.0,30.0118,30.0118,29.9983,30.0051,9300.0
2006-03-22 11:30:00,44.18,44.32,44.18,44.3,32400.0,29.9983,30.0933,29.9983,30.0797,32400.0
2006-03-22 11:35:00,44.3,44.3,44.17,44.18,18400.0,30.0797,30.0797,29.9915,29.9983,18400.0
2006-03-22 11:40:00,44.16,44.17,44.02,44.14,29100.0,29.9847,29.9915,29.8896,29.9711,29100.0
2006-03-22 11:45:00,44.13,44.23,44.1,44.1,26200.0,29.9643,30.0322,29.9439,29.9439,26200.0
2006-03-22 11:50:00,44.12,44.21,44.08,44.18,23600.0,29.9575,30.0186,29.9304,29.9983,23600.0
2006-03-22 11:55:00,44.18,44.19,44.14,44.17,7100.0,29.9983,30.0051,29.9711,29.9915,7100.0
2006-03-22 12:00:00,44.2,44.26,44.2,44.23,7000.0,30.0118,30.0526,30.0118,30.0322,7000.0
2006-03-22 12:05:00,44.24,44.24,44.2,44.22,35400.0,30.039,30.039,30.0118,30.0254,35400.0
2006-03-22 12:10:00,44.27,44.33,44.26,44.29,17400.0,30.0594,30.1001,30.0526,30.073,17400.0
2006-03-22 12:15:00,44.3,44.31,44.12,44.12,8400.0,30.0797,30.0865,29.9575,29.9575,8400.0
2006-03-22 12:20:00,44.12,44.26,44.12,44.26,12400.0,29.9575,30.0526,29.9575,30.0526,12400.0
2006-03-22 12:25:00,44.24,44.26,44.24,44.24,2700.0,30.039,30.0526,30.039,30.039,2700.0
2006-03-22 12:30:00,44.24,44.25,44.17,44.17,4500.0,30.039,30.0458,29.9915,29.9915,4500.0
2006-03-22 12:35:00,44.16,44.19,44.15,44.18,2100.0,29.9847,30.0051,29.9779,29.9983,2100.0
2006-03-22 12:40:00,44.18,44.21,44.17,44.21,2500.0,29.9983,30.0186,29.9915,30.0186,2500.0
2006-03-22 12:45:00,44.22,44.25,44.12,44.12,15500.0,30.0254,30.0458,29.9575,29.9575,15500.0
2006-03-22 12:50:00,44.14,44.14,44.08,44.11,12900.0,29.9711,29.9711,29.9304,29.9507,12900.0
2006-03-22 12:55:00,44.12,44.25,44.12,44.23,15200.0,29.9575,30.0458,29.9575,30.0322,15200.0
2006-03-22 13:00:00,44.22,44.24,44.15,44.24,21000.0,30.0254,30.039,29.9779,30.039,21000.0
2006-03-22 13:05:00,44.24,44.24,44.17,44.24,13500.0,30.039,30.039,29.9915,30.039,13500.0
2006-03-22 13:10:00,44.23,44.23,44.18,44.18,7200.0,30.0322,30.0322,29.9983,29.9983,7200.0
2006-03-22 13:15:00,44.17,44.25,44.15,44.25,13300.0,29.9915,30.0458,29.9779,30.0458,13300.0
2006-03-22 13:20:00,44.24,44.26,44.22,44.23,4400.0,30.039,30.0526,30.0254,30.0322,4400.0
2006-03-22 13:25:00,44.22,44.25,44.2,44.24,6200.0,30.0254,30.0458,30.0118,30.039,6200.0
2006-03-22 13:30:00,44.25,44.27,44.25,44.26,20600.0,30.0458,30.0594,30.0458,30.0526,20600.0
2006-03-22 13:35:00,44.27,44.27,44.24,44.26,57200.0,30.0594,30.0594,30.039,30.0526,57200.0
2006-03-22 13:40:00,44.26,44.26,44.2,44.21,5400.0,30.0526,30.0526,30.0118,30.0186,5400.0
2006-03-22 13:45:00,44.2,44.22,44.18,44.22,10100.0,30.0118,30.0254,29.9983,30.0254,10100.0
2006-03-22 13:50:00,44.22,44.27,44.22,44.26,16000.0,30.0254,30.0594,30.0254,30.0526,16000.0
2006-03-22 13:55:00,44.25,44.26,44.25,44.25,74600.0,30.0458,30.0526,30.0458,30.0458,74600.0
2006-03-22 14:00:00,44.25,44.27,44.25,44.26,10400.0,30.0458,30.0594,30.0458,30.0526,10400.0
2006-03-22 14:05:00,44.26,44.26,44.24,44.24,9800.0,30.0526,30.0526,30.039,30.039,9800.0
2006-03-22 14:10:00,44.24,44.24,44.2,44.22,22500.0,30.039,30.039,30.0118,30.0254,22500.0
2006-03-22 14:15:00,44.22,44.27,44.22,44.25,16000.0,30.0254,30.0594,30.0254,30.0458,16000.0
2006-03-22 14:20:00,44.25,44.25,44.21,44.22,12300.0,30.0458,30.0458,30.0186,30.0254,12300.0
2006-03-22 14:25:00,44.23,44.24,44.23,44.23,16400.0,30.0322,30.039,30.0322,30.0322,16400.0
2006-03-22 14:30:00,44.23,44.27,44.23,44.27,21800.0,30.0322,30.0594,30.0322,30.0594,21800.0
2006-03-22 14:35:00,44.27,44.34,44.27,44.32,13000.0,30.0594,30.1069,30.0594,30.0933,13000.0
2006-03-22 14:40:00,44.3,44.3,44.25,44.25,15700.0,30.0797,30.0797,30.0458,30.0458,15700.0
2006-03-22 14:45:00,44.25,44.29,44.25,44.25,12800.0,30.0458,30.073,30.0458,30.0458,12800.0
2006-03-22 14:50:00,44.26,44.29,44.25,44.26,12300.0,30.0526,30.073,30.0458,30.0526,12300.0
2006-03-22 14:55:00,44.28,44.28,44.23,44.23,13200.0,30.0662,30.0662,30.0322,30.0322,13200.0
2006-03-22 15:00:00,44.23,44.26,44.23,44.25,12900.0,30.0322,30.0526,30.0322,30.0458,12900.0
2006-03-22 15:05:00,44.26,44.29,44.25,44.27,7200.0,30.0526,30.073,30.0458,30.0594,7200.0
2006-03-22 15:10:00,44.27,44.28,44.25,44.26,10100.0,30.0594,30.0662,30.0458,30.0526,10100.0
2006-03-22 15:15:00,44.27,44.31,44.26,44.28,6100.0,30.0594,30.0865,30.0526,30.0662,6100.0
2006-03-22 15:20:00,44.27,44.3,44.25,44.3,15100.0,30.0594,30.0797,30.0458,30.0797,15100.0
2006-03-22 15:25:00,44.28,44.28,44.25,44.27,8800.0,30.0662,30.0662,30.0458,30.0594,8800.0
2006-03-22 15:30:00,44.27,44.34,44.25,44.26,16000.0,30.0594,30.1069,30.0458,30.0526,16000.0
2006-03-22 15:35:00,44.25,44.28,44.22,44.22,35000.0,30.0458,30.0662,30.0254,30.0254,35000.0
2006-03-22 15:40:00,44.23,44.31,44.18,44.26,16200.0,30.0322,30.0865,29.9983,30.0526,16200.0
2006-03-22 15:45:00,44.26,44.33,44.25,44.33,17900.0,30.0526,30.1001,30.0458,30.1001,17900.0
2006-03-22 15:50:00,44.31,44.33,44.24,44.26,30500.0,30.0865,30.1001,30.039,30.0526,30500.0
2006-03-22 15:55:00,44.25,44.3,44.21,44.27,41400.0,30.0458,30.0797,30.0186,30.0594,41400.0
2006-03-23 09:30:00,44.25,44.25,44.2,44.2,16700.0,30.0458,30.0458,30.0118,30.0118,16700.0
2006-03-23 09:35:00,44.21,44.25,44.2,44.25,6800.0,30.0186,30.0458,30.0118,30.0458,6800.0
2006-03-23 09:40:00,44.23,44.3,44.23,44.3,3700.0,30.0322,30.0797,30.0322,30.0797,3700.0
2006-03-23 09:45:00,44.3,44.49,44.29,44.47,3800.0,30.0797,30.2088,30.073,30.1952,3800.0
2006-03-23 09:50:00,44.47,44.53,44.45,44.5,8600.0,30.1952,30.2359,30.1816,30.2155,8600.0
2006-03-23 09:55:00,44.5,44.5,44.42,44.42,2500.0,30.2155,30.2155,30.1612,30.1612,2500.0
2006-03-23 10:00:00,44.43,44.48,44.41,44.41,2800.0,30.168,30.202,30.1544,30.1544,2800.0
2006-03-23 10:05:00,44.4,44.4,44.23,44.25,7000.0,30.1476,30.1476,30.0322,30.0458,7000.0
2006-03-23 10:10:00,44.25,44.3,44.24,44.3,4800.0,30.0458,30.0797,30.039,30.0797,4800.0
2006-03-23 10:15:00,44.31,44.39,44.3,44.38,4700.0,30.0865,30.1409,30.0797,30.1341,4700.0
2006-03-23 10:20:00,44.39,44.4,44.37,44.38,5400.0,30.1409,30.1476,30.1273,30.1341,5400.0
2006-03-23 10:25:00,44.4,44.42,44.36,44.38,4700.0,30.1476,30.1612,30.1205,30.1341,4700.0
2006-03-23 10:30:00,44.39,44.39,44.23,44.28,11400.0,30.1409,30.1409,30.0322,30.0662,11400.0
2006-03-23 10:35:00,44.27,44.31,44.21,44.25,12000.0,30.0594,30.0865,30.0186,30.0458,12000.0
2006-03-23 10:40:00,44.25,44.3,44.25,44.25,8800.0,30.0458,30.0797,30.0458,30.0458,8800.0
2006-03-23 10:45:00,44.29,44.29,44.23,44.27,5900.0,30.073,30.073,30.0322,30.0594,5900.0
2006-03-23 10:50:00,44.29,44.29,44.24,44.25,36500.0,30.073,30.073,30.039,30.0458,36500.0
2006-03-23 10:55:00,44.24,44.28,44.24,44.25,17400.0,30.039,30.0662,30.039,30.0458,17400.0
2006-03-23 11:00:00,44.26,44.28,44.2,44.22,27800.0,30.0526,30.0662,30.0118,30.0254,27800.0
2006-03-23 11:05:00,44.22,44.25,44.17,44.17,25900.0,30.0254,30.0458,29.9915,29.9915,25900.0
2006-03-23 11:10:00,44.19,44.25,44.16,44.22,8000.0,30.0051,30.0458,29.9847,30.0254,8000.0
2006-03-23 11:15:00,44.26,44.35,44.26,44.27,13900.0,30.0526,30.1137,30.0526,30.0594,13900.0
2006-03-23 11:20:00,44.3,44.36,44.28,44.35,13600.0,30.0797,30.1205,30.0662,30.1137,13600.0
2006-03-23 11:25:00,44.37,44.37,44.24,44.24,6600.0,30.1273,30.1273,30.039,30.039,6600.0
2006-03-23 11:30:00,44.23,44.31,44.21,44.31,9300.0,30.0322,30.0865,30.0186,30.0865,9300.0
2006-03-23 11:35:00,44.31,44.32,44.29,44.29,2600.0,30.0865,30.0933,30.073,30.073,2600.0
2006-03-23 11:40:00,44.31,44.31,44.21,44.21,4400.0,30.0865,30.0865,30.0186,30.0186,4400.0
2006-03-23 11:45:00,44.21,44.22,44.21,44.22,2100.0,30.0186,30.0254,30.0186,30.0254,2100.0
2006-03-23 11:50:00,44.2,44.23,44.18,44.23,4700.0,30.0118,30.0322,29.9983,30.0322,4700.0
2006-03-23 11:55:00,44.24,44.24,44.18,44.2,6100.0,30.039,30.039,29.9983,30.0118,6100.0
2006-03-23 12:00:00,44.22,44.27,44.21,44.25,3700.0,30.0254,30.0594,30.0186,30.0458,3700.0
2006-03-23 12:05:00,44.26,44.27,44.2,44.21,5500.0,30.0526,30.0594,30.0118,30.0186,5500.0
2006-03-23 12:10:00,44.23,44.29,44.23,44.26,4900.0,30.0322,30.073,30.0322,30.0526,4900.0
2006-03-23 12:15:00,44.26,44.27,44.25,44.25,3500.0,30.0526,30.0594,30.0458,30.0458,3500.0
2006-03-23 12:20:00,44.25,44.26,44.23,44.24,5000.0,30.0458,30.0526,30.0322,30.039,5000.0
2006-03-23 12:25:00,44.25,44.25,44.24,44.24,2800.0,30.0458,30.0458,30.039,30.039,2800.0
2006-03-23 12:30:00,44.25,44.26,44.25,44.25,2600.0,30.0458,30.0526,30.0458,30.0458,2600.0
2006-03-23 12:35:00,44.25,44.26,44.24,44.25,4000.0,30.0458,30.0526,30.039,30.0458,4000.0
2006-03-23 12:40:00,44.25,44.26,44.25,44.25,4200.0,30.0458,30.0526,30.0458,30.0458,4200.0
2006-03-23 12:45:00,44.26,44.32,44.26,44.32,9700.0,30.0526,30.0933,30.0526,30.0933,9700.0
2006-03-23 12:50:00,44.33,44.33,44.29,44.29,5100.0,30.1001,30.1001,30.073,30.073,5100.0
2006-03-23 12:55:00,44.29,44.29,44.25,44.25,3300.0,30.073,30.073,30.0458,30.0458,3300.0
2006-03-23 13:00:00,44.26,44.26,44.23,44.23,1800.0,30.0526,30.0526,30.0322,30.0322,1800.0
2006-03-23 13:05:00,44.23,44.25,44.23,44.25,3600.0,30.0322,30.0458,30.0322,30.0458,3600.0
2006-03-23 13:10:00,44.25,44.25,44.24,44.24,6500.0,30.0458,30.0458,30.039,30.039,6500.0
2006-03-23 13:15:00,44.23,44.25,44.23,44.23,9200.0,30.0322,30.0458,30.0322,30.0322,9200.0
2006-03-23 13:20:00,44.23,44.25,44.23,44.24,4300.0,30.0322,30.0458,30.0322,30.039,4300.0
2006-03-23 13:25:00,44.24,44.25,44.23,44.23,4500.0,30.039,30.0458,30.0322,30.0322,4500.0
2006-03-23 13:30:00,44.23,44.24,44.22,44.22,4700.0,30.0322,30.039,30.0254,30.0254,4700.0
2006-03-23 13:35:00,44.22,44.24,44.21,44.22,4800.0,30.0254,30.039,30.0186,30.0254,4800.0
2006-03-23 13:40:00,44.21,44.24,44.21,44.24,5000.0,30.0186,30.039,30.0186,30.039,5000.0
2006-03-23 13:45:00,44.23,44.25,44.23,44.25,3500.0,30.0322,30.0458,30.0322,30.0458,3500.0
2006-03-23 13:50:00,44.24,44.24,44.23,44.23,2100.0,30.039,30.039,30.0322,30.0322,2100.0
2006-03-23 13:55:00,44.23,44.24,44.21,44.24,4100.0,30.0322,30.039,30.0186,30.039,4100.0
2006-03-23 14:00:00,44.24,44.28,44.24,44.25,4900.0,30.039,30.0662,30.039,30.0458,4900.0
2006-03-23 14:05:00,44.26,44.27,44.2,44.22,5900.0,30.0526,30.0594,30.0118,30.0254,5900.0
2006-03-23 14:10:00,44.21,44.23,44.19,44.21,5600.0,30.0186,30.0322,30.0051,30.0186,5600.0
2006-03-23 14:15:00,44.19,44.22,44.15,44.22,9700.0,30.0051,30.0254,29.9779,30.0254,9700.0
2006-03-23 14:20:00,44.21,44.31,44.21,44.29,16400.0,30.0186,30.0865,30.0186,30.073,16400.0
2006-03-23 14:25:00,44.28,44.28,44.21,44.25,9100.0,30.0662,30.0662,30.0186,30.0458,9100.0
2006-03-23 14:30:00,44.24,44.25,44.18,44.22,19400.0,30.039,30.0458,29.9983,30.0254,19400.0
2006-03-23 14:35:00,44.23,44.25,44.18,44.18,9700.0,30.0322,30.0458,29.9983,29.9983,9700.0
2006-03-23 14:40:00,44.19,44.2,44.17,44.2,7500.0,30.0051,30.0118,29.9915,30.0118,7500.0
2006-03-23 14:45:00,44.2,44.23,44.19,44.21,7800.0,30.0118,30.0322,30.0051,30.0186,7800.0
2006-03-23 14:50:00,44.19,44.2,44.14,44.14,12600.0,30.0051,30.0118,29.9711,29.9711,12600.0
2006-03-23 14:55:00,44.12,44.12,43.96,43.99,13800.0,29.9575,29.9575,29.8489,29.8693,13800.0
2006-03-23 15:00:00,43.98,43.98,43.89,43.89,22000.0,29.8625,29.8625,29.8014,29.8014,22000.0
2006-03-23 15:05:00,43.87,44.0,43.79,43.98,23700.0,29.7878,29.876,29.7335,29.8625,23700.0
2006-03-23 15:10:00,44.0,44.09,43.99,44.06,7400.0,29.876,29.9372,29.8693,29.9168,7400.0
2006-03-23 15:15:00,44.07,44.15,44.07,44.14,9200.0,29.9236,29.9779,29.9236,29.9711,9200.0
2006-03-23 15:20:00,44.11,44.15,44.1,44.14,8700.0,29.9507,29.9779,29.9439,29.9711,8700.0
2006-03-23 15:25:00,44.15,44.17,44.09,44.14,13600.0,29.9779,29.9915,29.9372,29.9711,13600.0
2006-03-23 15:30:00,44.12,44.12,44.05,44.07,10800.0,29.9575,29.9575,29.91,29.9236,10800.0
2006-03-23 15:35:00,44.07,44.11,44.04,44.11,11900.0,29.9236,29.9507,29.9032,29.9507,11900.0
2006-03-23 15:40:00,44.1,44.1,44.01,44.06,10900.0,29.9439,29.9439,29.8828,29.9168,10900.0
2006-03-23 15:45:00,44.06,44.06,44.05,44.05,11700.0,29.9168,29.9168,29.91,29.91,11700.0
2006-03-23 15:50:00,44.05,44.05,44.0,44.02,24000.0,29.91,29.91,29.876,29.8896,24000.0
2006-03-23 15:55:00,44.02,44.09,44.0,44.06,26400.0,29.8896,29.9372,29.876,29.9168,26400.0
2006-03-24 09:30:00,44.25,44.27,44.23,44.23,69600.0,30.0458,30.0594,30.0322,30.0322,69600.0
2006-03-24 09:35:00,44.23,44.42,44.23,44.38,8300.0,30.0322,30.1612,30.0322,30.1341,8300.0
2006-03-24 09:40:00,44.42,44.43,44.32,44.35,6700.0,30.1612,30.168,30.0933,30.1137,6700.0
2006-03-24 09:45:00,44.32,44.38,44.32,44.38,7600.0,30.0933,30.1341,30.0933,30.1341,7600.0
2006-03-24 09:50:00,44.34,44.41,44.31,44.4,6900.0,30.1069,30.1544,30.0865,30.1476,6900.0
2006-03-24 09:55:00,44.42,44.42,44.29,44.35,7200.0,30.1612,30.1612,30.073,30.1137,7200.0
2006-03-24 10:00:00,44.36,44.39,44.35,44.39,4200.0,30.1205,30.1409,30.1137,30.1409,4200.0
2006-03-24 10:05:00,44.39,44.4,44.35,44.36,19500.0,30.1409,30.1476,30.1137,30.1205,19500.0
2006-03-24 10:10:00,44.36,44.36,44.23,44.25,8800.0,30.1205,30.1205,30.0322,30.0458,8800.0
2006-03-24 10:15:00,44.25,44.28,44.23,44.23,18300.0,30.0458,30.0662,30.0322,30.0322,18300.0
2006-03-24 10:20:00,44.23,44.28,44.18,44.28,32700.0,30.0322,30.0662,29.9983,30.0662,32700.0
2006-03-24 10:25:00,44.27,44.28,44.19,44.28,28800.0,30.0594,30.0662,30.0051,30.0662,28800.0
2006-03-24 10:30:00,44.27,44.3,44.17,44.17,7600.0,30.0594,30.0797,29.9915,29.9915,7600.0
2006-03-24 10:35:00,44.16,44.16,44.09,44.09,6100.0,29.9847,29.9847,29.9372,29.9372,6100.0
2006-03-24 10:40:00,44.1,44.17,44.09,44.16,5000.0,29.9439,29.9915,29.9372,29.9847,5000.0
2006-03-24 10:45:00,44.12,44.16,44.12,44.12,1100.0,29.9575,29.9847,29.9575,29.9575,1100.0
2006-03-24 10:50:00,44.11,44.13,44.08,44.13,1100.0,29.9507,29.9643,29.9304,29.9643,1100.0
2006-03-24 10:55:00,44.12,44.16,44.1,44.1,13300.0,29.9575,29.9847,29.9439,29.9439,13300.0
2006-03-24 11:00:00,44.09,44.09,44.03,44.06,3800.0,29.9372,29.9372,29.8964,29.9168,3800.0
2006-03-24 11:05:00,44.05,44.05,43.99,44.0,2700.0,29.91,29.91,29.8693,29.876,2700.0
2006-03-24 11:10:00,44.0,44.03,43.99,44.01,8000.0,29.876,29.8964,29.8693,29.8828,8000.0
2006-03-24 11:15:00,44.01,44.05,44.0,44.04,10800.0,29.8828,29.91,29.876,29.9032,10800.0
2006-03-24 11:20:00,44.05,44.1,44.05,44.09,4300.0,29.91,29.9439,29.91,29.9372,4300.0
2006-03-24 11:25:00,44.09,44.1,44.05,44.07,11500.0,29.9372,29.9439,29.91,29.9236,11500.0
2006-03-24 11:30:00,44.07,44.08,44.05,44.07,14200.0,29.9236,29.9304,29.91,29.9236,14200.0
2006-03-24 11:35:00,44.06,44.07,44.06,44.06,3200.0,29.9168,29.9236,29.9168,29.9168,3200.0
2006-03-24 11:40:00,44.06,44.06,44.02,44.02,3500.0,29.9168,29.9168,29.8896,29.8896,3500.0
2006-03-24 11:45:00,44.02,44.02,43.97,43.97,9500.0,29.8896,29.8896,29.8557,29.8557,9500.0
2006-03-24 11:50:00,43.98,44.02,43.98,44.02,4400.0,29.8625,29.8896,29.8625,29.8896,4400.0
2006-03-24 11:55:00,44.02,44.05,44.02,44.05,3600.0,29.8896,29.91,29.8896,29.91,3600.0
2006-03-24 12:00:00,44.05,44.05,44.0,44.01,6800.0,29.91,29.91,29.876,29.8828,6800.0
2006-03-24 12:05:00,44.0,44.02,43.99,43.99,17700.0,29.876,29.8896,29.8693,29.8693,17700.0
2006-03-24 12:10:00,43.99,44.02,43.99,44.0,10200.0,29.8693,29.8896,29.8693,29.876,10200.0
2006-03-24 12:15:00,44.0,44.0,43.89,43.89,12600.0,29.876,29.876,29.8014,29.8014,12600.0
2006-03-24 12:20:00,43.89,43.98,43.88,43.98,6000.0,29.8014,29.8625,29.7946,29.8625,6000.0
2006-03-24 12:25:00,43.98,44.0,43.98,44.0,2300.0,29.8625,29.876,29.8625,29.876,2300.0
2006-03-24 12:30:00,43.99,44.06,43.99,44.06,19000.0,29.8693,29.9168,29.8693,29.9168,19000.0
2006-03-24 12:35:00,44.06,44.06,44.05,44.06,2000.0,29.9168,29.9168,29.91,29.9168,2000.0
2006-03-24 12:40:00,44.06,44.07,44.06,44.07,3600.0,29.9168,29.9236,29.9168,29.9236,3600.0
2006-03-24 12:45:00,44.08,44.09,44.08,44.08,4300.0,29.9304,29.9372,29.9304,29.9304,4300.0
2006-03-24 12:50:00,44.08,44.08,44.0,44.03,14400.0,29.9304,29.9304,29.876,29.8964,14400.0
2006-03-24 12:55:00,44.03,44.1,44.03,44.09,27600.0,29.8964,29.9439,29.8964,29.9372,27600.0
2006-03-24 13:00:00,44.08,44.1,44.03,44.07,10300.0,29.9304,29.9439,29.8964,29.9236,10300.0
2006-03-24 13:05:00,44.09,44.26,44.09,44.2,11700.0,29.9372,30.0526,29.9372,30.0118,11700.0
2006-03-24 13:10:00,44.2,44.23,44.18,44.22,10800.0,30.0118,30.0322,29.9983,30.0254,10800.0
2006-03-24 13:15:00,44.2,44.21,44.12,44.12,22400.0,30.0118,30.0186,29.9575,29.9575,22400.0
2006-03-24 13:20:00,44.11,44.15,44.05,44.11,103900.0,29.9507,29.9779,29.91,29.9507,103900.0
2006-03-24 13:25:00,44.12,44.19,44.12,44.19,32200.0,29.9575,30.0051,29.9575,30.0051,32200.0
2006-03-24 13:30:00,44.15,44.18,44.14,44.18,28300.0,29.9779,29.9983,29.9711,29.9983,28300.0
2006-03-24 13:35:00,44.18,44.2,44.15,44.2,70600.0,29.9983,30.0118,29.9779,30.0118,70600.0
2006-03-24 13:40:00,44.22,44.22,44.18,44.2,2800.0,30.0254,30.0254,29.9983,30.0118,2800.0
2006-03-24 13:45:00,44.19,44.19,44.18,44.18,4200.0,30.0051,30.0051,29.9983,29.9983,4200.0
2006-03-24 13:50:00,44.19,44.23,44.17,44.22,18000.0,30.0051,30.0322,29.9915,30.0254,18000.0
2006-03-24 13:55:00,44.24,44.26,44.24,44.25,2400.0,30.039,30.0526,30.039,30.0458,2400.0
2006-03-24 14:00:00,44.26,44.3,44.2,44.21,17100.0,30.0526,30.0797,30.0118,30.0186,17100.0
2006-03-24 14:05:00,44.26,44.26,44.23,44.26,2300.0,30.0526,30.0526,30.0322,30.0526,2300.0
2006-03-24 14:10:00,44.27,44.3,44.27,44.3,3200.0,30.0594,30.0797,30.0594,30.0797,3200.0
2006-03-24 14:15:00,44.3,44.35,44.3,44.33,15100.0,30.0797,30.1137,30.0797,30.1001,15100.0
2006-03-24 14:20:00,44.3,44.31,44.29,44.29,13400.0,30.0797,30.0865,30.073,30.073,13400.0
2006-03-24 14:25:00,44.31,44.31,44.25,44.26,5800.0,30.0865,30.0865,30.0458,30.0526,5800.0
2006-03-24 14:30:00,44.24,44.25,44.2,44.21,9600.0,30.039,30.0458,30.0118,30.0186,9600.0
2006-03-24 14:35:00,44.21,44.23,44.21,44.23,1300.0,30.0186,30.0322,30.0186,30.0322,1300.0
2006-03-24 14:40:00,44.24,44.31,44.24,44.31,2300.0,30.039,30.0865,30.039,30.0865,2300.0
2006-03-24 14:45:00,44.31,44.33,44.31,44.33,2000.0,30.0865,30.1001,30.0865,30.1001,2000.0
2006-03-24 14:50:00,44.35,44.35,44.32,44.35,6200.0,30.1137,30.1137,30.0933,30.1137,6200.0
2006-03-24 14:55:00,44.35,44.35,44.24,44.24,10300.0,30.1137,30.1137,30.039,30.039,10300.0
2006-03-24 15:00:00,44.23,44.3,44.22,44.28,6000.0,30.0322,30.0797,30.0254,30.0662,6000.0
2006-03-24 15:05:00,44.29,44.34,44.28,44.31,1500.0,30.073,30.1069,30.0662,30.0865,1500.0
2006-03-24 15:10:00,44.31,44.31,44.25,44.25,2100.0,30.0865,30.0865,30.0458,30.0458,2100.0
2006-03-24 15:15:00,44.25,44.25,44.22,44.22,2400.0,30.0458,30.0458,30.0254,30.0254,2400.0
2006-03-24 15:20:00,44.22,44.27,44.22,44.27,1100.0,30.0254,30.0594,30.0254,30.0594,1100.0
2006-03-24 15:25:00,44.27,44.32,44.27,44.3,8800.0,30.0594,30.0933,30.0594,30.0797,8800.0
2006-03-24 15:30:00,44.28,44.32,44.27,44.32,2000.0,30.0662,30.0933,30.0594,30.0933,2000.0
2006-03-24 15:35:00,44.31,44.31,44.25,44.25,1900.0,30.0865,30.0865,30.0458,30.0458,1900.0
2006-03-24 15:40:00,44.25,44.3,44.25,44.25,7800.0,30.0458,30.0797,30.0458,30.0458,7800.0
2006-03-24 15:45:00,44.28,44.29,44.25,44.26,3600.0,30.0662,30.073,30.0458,30.0526,3600.0
2006-03-24 15:50:00,44.26,44.28,44.25,44.25,5000.0,30.0526,30.0662,30.0458,30.0458,5000.0
2006-03-24 15:55:00,44.24,44.28,44.23,44.26,9600.0,30.039,30.0662,30.0322,30.0526,9600.0
2006-03-27 09:30:00,44.42,44.42,44.4,44.4,45500.0,30.1612,30.1612,30.1476,30.1476,45500.0
2006-03-27 09:35:00,44.4,44.54,44.4,44.47,18200.0,30.1476,30.2427,30.1476,30.1952,18200.0
2006-03-27 09:40:00,44.45,44.46,44.3,44.33,6100.0,30.1816,30.1884,30.0797,30.1001,6100.0
2006-03-27 09:45:00,44.36,44.4,44.32,44.32,6000.0,30.1205,30.1476,30.0933,30.0933,6000.0
2006-03-27 09:50:00,44.3,44.48,44.3,44.48,6200.0,30.0797,30.202,30.0797,30.202,6200.0
2006-03-27 09:55:00,44.5,44.5,44.42,44.42,5500.0,30.2155,30.2155,30.1612,30.1612,5500.0
2006-03-27 10:00:00,44.44,44.44,44.25,44.31,17900.0,30.1748,30.1748,30.0458,30.0865,17900.0
2006-03-27 10:05:00,44.33,44.34,44.23,44.23,8700.0,30.1001,30.1069,30.0322,30.0322,8700.0
2006-03-27 10:10:00,44.23,44.34,44.23,44.31,6000.0,30.0322,30.1069,30.0322,30.0865,6000.0
2006-03-27 10:15:00,44.33,44.33,44.29,44.3,7900.0,30.1001,30.1001,30.073,30.0797,7900.0
2006-03-27 10:20:00,44.3,44.3,44.21,44.21,8400.0,30.0797,30.0797,30.0186,30.0186,8400.0
2006-03-27 10:25:00,44.21,44.35,44.21,44.24,8200.0,30.0186,30.1137,30.0186,30.039,8200.0
2006-03-27 10:30:00,44.25,44.26,44.2,44.25,55700.0,30.0458,30.0526,30.0118,30.0458,55700.0
2006-03-27 10:35:00,44.22,44.29,44.22,44.22,20200.0,30.0254,30.073,30.0254,30.0254,20200.0
2006-03-27 10:40:00,44.22,44.28,44.22,44.28,3400.0,30.0254,30.0662,30.0254,30.0662,3400.0
2006-03-27 10:45:00,44.28,44.32,44.28,44.32,5400.0,30.0662,30.0933,30.0662,30.0933,5400.0
2006-03-27 10:50:00,44.32,44.33,44.25,44.29,2100.0,30.0933,30.1001,30.0458,30.073,2100.0
2006-03-27 10:55:00,44.3,44.33,44.24,44.24,2300.0,30.0797,30.1001,30.039,30.039,2300.0
2006-03-27 11:00:00,44.24,44.25,44.23,44.24,4100.0,30.039,30.0458,30.0322,30.039,4100.0
2006-03-27 11:05:00,44.24,44.28,44.21,44.27,5200.0,30.039,30.0662,30.0186,30.0594,5200.0
2006-03-27 11:10:00,44.26,44.26,44.21,44.21,5900.0,30.0526,30.0526,30.0186,30.0186,5900.0
2006-03-27 11:15:00,44.22,44.25,44.21,44.22,15900.0,30.0254,30.0458,30.0186,30.0254,15900.0
2006-03-27 11:20:00,44.25,44.26,44.22,44.22,6400.0,30.0458,30.0526,30.0254,30.0254,6400.0
2006-03-27 11:25:00,44.21,44.23,44.2,44.22,5200.0,30.0186,30.0322,30.0118,30.0254,5200.0
2006-03-27 11:30:00,44.2,44.26,44.2,44.23,18700.0,30.0118,30.0526,30.0118,30.0322,18700.0
2006-03-27 11:35:00,44.23,44.28,44.23,44.27,2000.0,30.0322,30.0662,30.0322,30.0594,2000.0
2006-03-27 11:40:00,44.27,44.31,44.27,44.29,15400.0,30.0594,30.0865,30.0594,30.073,15400.0
2006-03-27 11:45:00,44.29,44.29,44.27,44.28,2800.0,30.073,30.073,30.0594,30.0662,2800.0
2006-03-27 11:50:00,44.28,44.29,44.25,44.28,19900.0,30.0662,30.073,30.0458,30.0662,19900.0
2006-03-27 11:55:00,44.26,44.26,44.23,44.24,2700.0,30.0526,30.0526,30.0322,30.039,2700.0
2006-03-27 12:00:00,44.24,44.24,44.23,44.23,400.0,30.039,30.039,30.0322,30.0322,400.0
2006-03-27 12:05:00,44.24,44.25,44.23,44.23,1700.0,30.039,30.0458,30.0322,30.0322,1700.0
2006-03-27 12:10:00,44.22,44.23,44.22,44.22,6200.0,30.0254,30.0322,30.0254,30.0254,6200.0
2006-03-27 12:15:00,44.22,44.24,44.2,44.23,4200.0,30.0254,30.039,30.0118,30.0322,4200.0
2006-03-27 12:20:00,44.23,44.25,44.21,44.21,7300.0,30.0322,30.0458,30.0186,30.0186,7300.0
2006-03-27 12:25:00,44.21,44.22,44.2,44.21,8500.0,30.0186,30.0254,30.0118,30.0186,8500.0
2006-03-27 12:30:00,44.23,44.25,44.2,44.23,15400.0,30.0322,30.0458,30.0118,30.0322,15400.0
2006-03-27 12:35:00,44.24,44.3,44.24,44.25,3800.0,30.039,30.0797,30.039,30.0458,3800.0
2006-03-27 12:40:00,44.3,44.3,44.25,44.25,2000.0,30.0797,30.0797,30.0458,30.0458,2000.0
2006-03-27 12:45:00,44.25,44.28,44.22,44.28,3400.0,30.0458,30.0662,30.0254,30.0662,3400.0
2006-03-27 12:50:00,44.28,44.29,44.24,44.25,2600.0,30.0662,30.073,30.039,30.0458,2600.0
2006-03-27 12:55:00,44.26,44.29,44.22,44.24,13100.0,30.0526,30.073,30.0254,30.039,13100.0
2006-03-27 13:00:00,44.26,44.32,44.26,44.28,4700.0,30.0526,30.0933,30.0526,30.0662,4700.0
2006-03-27 13:05:00,44.27,44.31,44.25,44.28,4100.0,30.0594,30.0865,30.0458,30.0662,4100.0
2006-03-27 13:10:00,44.26,44.28,44.26,44.28,1000.0,30.0526,30.0662,30.0526,30.0662,1000.0
2006-03-27 13:15:00,44.29,44.32,44.26,44.31,2600.0,30.073,30.0933,30.0526,30.0865,2600.0
2006-03-27 13:20:00,44.34,44.35,44.32,44.32,2700.0,30.1069,30.1137,30.0933,30.0933,2700.0
2006-03-27 13:25:00,44.34,44.36,44.31,44.31,3100.0,30.1069,30.1205,30.0865,30.0865,3100.0
2006-03-27 13:30:00,44.32,44.36,44.3,44.3,3300.0,30.0933,30.1205,30.0797,30.0797,3300.0
2006-03-27 13:35:00,44.28,44.32,44.25,44.25,2900.0,30.0662,30.0933,30.0458,30.0458,2900.0
2006-03-27 13:40:00,44.26,44.27,44.25,44.26,1600.0,30.0526,30.0594,30.0458,30.0526,1600.0
2006-03-27 13:45:00,44.28,44.35,44.28,44.3,3600.0,30.0662,30.1137,30.0662,30.0797,3600.0
2006-03-27 13:50:00,44.31,44.32,44.26,44.32,7400.0,30.0865,30.0933,30.0526,30.0933,7400.0
2006-03-27 13:55:00,44.31,44.4,44.31,44.4,7300.0,30.0865,30.1476,30.0865,30.1476,7300.0
2006-03-27 14:00:00,44.4,44.45,44.4,44.43,31700.0,30.1476,30.1816,30.1476,30.168,31700.0
2006-03-27 14:05:00,44.46,44.5,44.37,44.37,10000.0,30.1884,30.2155,30.1273,30.1273,10000.0
2006-03-27 14:10:00,44.37,44.37,44.26,44.32,10900.0,30.1273,30.1273,30.0526,30.0933,10900.0
2006-03-27 14:15:00,44.29,44.34,44.29,44.31,9900.0,30.073,30.1069,30.073,30.0865,9900.0
2006-03-27 14:20:00,44.29,44.33,44.29,44.32,5000.0,30.073,30.1001,30.073,30.0933,5000.0
2006-03-27 14:25:00,44.34,44.39,44.33,44.34,6200.0,30.1069,30.1409,30.1001,30.1069,6200.0
2006-03-27 14:30:00,44.36,44.5,44.36,44.5,6500.0,30.1205,30.2155,30.1205,30.2155,6500.0
2006-03-27 14:35:00,44.5,44.5,44.47,44.49,9400.0,30.2155,30.2155,30.1952,30.2088,9400.0
2006-03-27 14:40:00,44.5,44.62,44.47,44.55,17200.0,30.2155,30.297,30.1952,30.2495,17200.0
2006-03-27 14:45:00,44.6,44.6,44.54,44.59,14300.0,30.2834,30.2834,30.2427,30.2767,14300.0
2006-03-27 14:50:00,44.59,44.6,44.52,44.52,7900.0,30.2767,30.2834,30.2291,30.2291,7900.0
2006-03-27 14:55:00,44.53,44.59,44.52,44.53,11300.0,30.2359,30.2767,30.2291,30.2359,11300.0
2006-03-27 15:00:00,44.52,44.53,44.46,44.46,21100.0,30.2291,30.2359,30.1884,30.1884,21100.0
2006-03-27 15:05:00,44.46,44.47,44.4,44.41,13600.0,30.1884,30.1952,30.1476,30.1544,13600.0
2006-03-27 15:10:00,44.4,44.47,44.36,44.37,32500.0,30.1476,30.1952,30.1205,30.1273,32500.0
2006-03-27 15:15:00,44.38,44.39,44.33,44.34,14200.0,30.1341,30.1409,30.1001,30.1069,14200.0
2006-03-27 15:20:00,44.39,44.41,44.35,44.37,17600.0,30.1409,30.1544,30.1137,30.1273,17600.0
2006-03-27 15:25:00,44.37,44.49,44.37,44.44,23200.0,30.1273,30.2088,30.1273,30.1748,23200.0
2006-03-27 15:30:00,44.44,44.56,44.44,44.51,7300.0,30.1748,30.2563,30.1748,30.2223,7300.0
2006-03-27 15:35:00,44.54,44.55,44.47,44.49,9600.0,30.2427,30.2495,30.1952,30.2088,9600.0
2006-03-27 15:40:00,44.49,44.5,44.45,44.46,12600.0,30.2088,30.2155,30.1816,30.1884,12600.0
2006-03-27 15:45:00,44.45,44.52,44.45,44.47,27700.0,30.1816,30.2291,30.1816,30.1952,27700.0
2006-03-27 15:50:00,44.48,44.48,44.42,44.44,16300.0,30.202,30.202,30.1612,30.1748,16300.0
2006-03-27 15:55:00,44.44,44.51,44.44,44.49,15300.0,30.1748,30.2223,30.1748,30.2088,15300.0
2006-03-28 09:30:00,44.47,44.47,44.2,44.2,20900.0,30.1952,30.1952,30.0118,30.0118,20900.0
2006-03-28 09:35:00,44.18,44.25,44.15,44.22,16800.0,29.9983,30.0458,29.9779,30.0254,16800.0
2006-03-28 09:40:00,44.25,44.25,44.04,44.06,5600.0,30.0458,30.0458,29.9032,29.9168,5600.0
2006-03-28 09:45:00,44.06,44.06,44.02,44.05,9900.0,29.9168,29.9168,29.8896,29.91,9900.0
2006-03-28 09:50:00,44.08,44.2,44.08,44.19,12300.0,29.9304,30.0118,29.9304,30.0051,12300.0
2006-03-28 09:55:00,44.18,44.18,44.08,44.08,8500.0,29.9983,29.9983,29.9304,29.9304,8500.0
2006-03-28 10:00:00,44.08,44.16,44.06,44.16,46000.0,29.9304,29.9847,29.9168,29.9847,46000.0
2006-03-28 10:05:00,44.15,44.15,44.01,44.01,8700.0,29.9779,29.9779,29.8828,29.8828,8700.0
2006-03-28 10:10:00,44.0,44.03,43.94,44.01,9500.0,29.876,29.8964,29.8353,29.8828,9500.0
2006-03-28 10:15:00,44.0,44.03,43.98,43.99,6400.0,29.876,29.8964,29.8625,29.8693,6400.0
2006-03-28 10:20:00,44.0,44.06,43.98,44.04,15500.0,29.876,29.9168,29.8625,29.9032,15500.0
2006-03-28 10:25:00,44.03,44.05,44.02,44.02,4400.0,29.8964,29.91,29.8896,29.8896,4400.0
2006-03-28 10:30:00,44.03,44.03,43.96,43.99,1800.0,29.8964,29.8964,29.8489,29.8693,1800.0
2006-03-28 10:35:00,43.98,43.98,43.89,43.9,3200.0,29.8625,29.8625,29.8014,29.8081,3200.0
2006-03-28 10:40:00,43.89,43.89,43.78,43.78,6200.0,29.8014,29.8014,29.7267,29.7267,6200.0
2006-03-28 10:45:00,43.78,43.81,43.78,43.81,1700.0,29.7267,29.747,29.7267,29.747,1700.0
2006-03-28 10:50:00,43.81,43.81,43.42,43.45,2868100.0,29.747,29.747,29.4822,29.5026,2868100.0
2006-03-28 10:55:00,43.43,43.45,43.27,43.4,133300.0,29.489,29.5026,29.3804,29.4686,133300.0
2006-03-28 11:00:00,43.4,43.5,43.4,43.48,166200.0,29.4686,29.5365,29.4686,29.523,166200.0
2006-03-28 11:05:00,43.48,43.52,43.45,43.48,18400.0,29.523,29.5501,29.5026,29.523,18400.0
2006-03-28 11:10:00,43.47,43.49,43.45,43.45,121400.0,29.5162,29.5298,29.5026,29.5026,121400.0
2006-03-28 11:15:00,43.45,43.46,43.25,43.3,42900.0,29.5026,29.5094,29.3668,29.4007,42900.0
2006-03-28 11:20:00,43.27,43.33,43.19,43.31,20900.0,29.3804,29.4211,29.3261,29.4075,20900.0
2006-03-28 11:25:00,43.33,43.38,43.32,43.37,15700.0,29.4211,29.4551,29.4143,29.4483,15700.0
2006-03-28 11:30:00,43.37,43.41,43.35,43.35,7200.0,29.4483,29.4754,29.4347,29.4347,7200.0
2006-03-28 11:35:00,43.35,43.35,43.33,43.33,5600.0,29.4347,29.4347,29.4211,29.4211,5600.0
2006-03-28 11:40:00,43.33,43.35,43.27,43.27,30500.0,29.4211,29.4347,29.3804,29.3804,30500.0
2006-03-28 11:45:00,43.27,43.29,43.22,43.27,5000.0,29.3804,29.394,29.3464,29.3804,5000.0
2006-03-28 11:50:00,43.26,43.4,43.26,43.38,20300.0,29.3736,29.4686,29.3736,29.4551,20300.0
2006-03-28 11:55:00,43.39,43.45,43.35,43.38,8700.0,29.4619,29.5026,29.4347,29.4551,8700.0
2006-03-28 12:00:00,43.38,43.39,43.37,43.38,3100.0,29.4551,29.4619,29.4483,29.4551,3100.0
2006-03-28 12:05:00,43.38,43.38,43.36,43.37,8100.0,29.4551,29.4551,29.4415,29.4483,8100.0
2006-03-28 12:10:00,43.36,43.39,43.35,43.39,9600.0,29.4415,29.4619,29.4347,29.4619,9600.0
2006-03-28 12:15:00,43.39,43.45,43.35,43.45,13500.0,29.4619,29.5026,29.4347,29.5026,13500.0
2006-03-28 12:20:00,43.45,43.5,43.34,43.34,8400.0,29.5026,29.5365,29.4279,29.4279,8400.0
2006-03-28 12:25:00,43.3,43.37,43.3,43.37,6600.0,29.4007,29.4483,29.4007,29.4483,6600.0
2006-03-28 12:30:00,43.38,43.44,43.38,43.38,8100.0,29.4551,29.4958,29.4551,29.4551,8100.0
2006-03-28 12:35:00,43.38,43.4,43.28,43.31,3600.0,29.4551,29.4686,29.3872,29.4075,3600.0
2006-03-28 12:40:00,43.32,43.44,43.32,43.44,16900.0,29.4143,29.4958,29.4143,29.4958,16900.0
2006-03-28 12:45:00,43.42,43.43,43.4,43.42,3800.0,29.4822,29.489,29.4686,29.4822,3800.0
2006-03-28 12:50:00,43.42,43.43,43.37,43.4,50200.0,29.4822,29.489,29.4483,29.4686,50200.0
2006-03-28 12:55:00,43.39,43.5,43.35,43.49,17500.0,29.4619,29.5365,29.4347,29.5298,17500.0
2006-03-28 13:00:00,43.49,43.49,43.41,43.41,7200.0,29.5298,29.5298,29.4754,29.4754,7200.0
2006-03-28 13:05:00,43.42,43.44,43.39,43.39,8400.0,29.4822,29.4958,29.4619,29.4619,8400.0
2006-03-28 13:10:00,43.4,43.4,43.31,43.32,15300.0,29.4686,29.4686,29.4075,29.4143,15300.0
2006-03-28 13:15:00,43.31,43.32,43.25,43.26,5300.0,29.4075,29.4143,29.3668,29.3736,5300.0
2006-03-28 13:20:00,43.26,43.3,43.23,43.27,15000.0,29.3736,29.4007,29.3532,29.3804,15000.0
2006-03-28 13:25:00,43.27,43.31,43.25,43.31,8500.0,29.3804,29.4075,29.3668,29.4075,8500.0
2006-03-28 13:30:00,43.3,43.35,43.26,43.35,17800.0,29.4007,29.4347,29.3736,29.4347,17800.0
2006-03-28 13:35:00,43.33,43.38,43.32,43.35,5400.0,29.4211,29.4551,29.4143,29.4347,5400.0
2006-03-28 13:40:00,43.36,43.38,43.31,43.35,8900.0,29.4415,29.4551,29.4075,29.4347,8900.0
2006-03-28 13:45:00,43.36,43.42,43.29,43.3,13600.0,29.4415,29.4822,29.394,29.4007,13600.0
2006-03-28 13:50:00,43.31,43.32,43.25,43.3,11600.0,29.4075,29.4143,29.3668,29.4007,11600.0
2006-03-28 13:55:00,43.3,43.45,43.3,43.44,8900.0,29.4007,29.5026,29.4007,29.4958,8900.0
2006-03-28 14:00:00,43.44,43.44,43.35,43.35,6500.0,29.4958,29.4958,29.4347,29.4347,6500.0
2006-03-28 14:05:00,43.36,43.51,43.36,43.5,8800.0,29.4415,29.5433,29.4415,29.5365,8800.0
2006-03-28 14:10:00,43.5,43.59,43.48,43.58,9200.0,29.5365,29.5977,29.523,29.5909,9200.0
2006-03-28 14:15:00,43.56,43.56,43.2,43.2,17500.0,29.5773,29.5773,29.3328,29.3328,17500.0
2006-03-28 14:20:00,43.16,43.29,43.15,43.22,31300.0,29.3057,29.394,29.2989,29.3464,31300.0
2006-03-28 14:25:00,43.15,43.23,43.1,43.15,38000.0,29.2989,29.3532,29.2649,29.2989,38000.0
2006-03-28 14:30:00,43.18,43.23,43.13,43.23,29800.0,29.3193,29.3532,29.2853,29.3532,29800.0
2006-03-28 14:35:00,43.23,43.26,43.13,43.17,48300.0,29.3532,29.3736,29.2853,29.3125,48300.0
2006-03-28 14:40:00,43.18,43.27,43.18,43.24,28900.0,29.3193,29.3804,29.3193,29.36,28900.0
2006-03-28 14:45:00,43.25,43.27,43.2,43.26,39400.0,29.3668,29.3804,29.3328,29.3736,39400.0
2006-03-28 14:50:00,43.27,43.32,43.21,43.32,25500.0,29.3804,29.4143,29.3396,29.4143,25500.0
2006-03-28 14:55:00,43.33,43.46,43.32,43.41,23600.0,29.4211,29.5094,29.4143,29.4754,23600.0
2006-03-28 15:00:00,43.41,43.45,43.21,43.24,10700.0,29.4754,29.5026,29.3396,29.36,10700.0
2006-03-28 15:05:00,43.24,43.24,43.12,43.18,12600.0,29.36,29.36,29.2785,29.3193,12600.0
2006-03-28 15:10:00,43.19,43.23,43.17,43.2,16000.0,29.3261,29.3532,29.3125,29.3328,16000.0
2006-03-28 15:15:00,43.2,43.24,43.18,43.22,33900.0,29.3328,29.36,29.3193,29.3464,33900.0
2006-03-28 15:20:00,43.22,43.23,43.16,43.2,8900.0,29.3464,29.3532,29.3057,29.3328,8900.0
2006-03-28 15:25:00,43.2,43.22,43.12,43.13,8800.0,29.3328,29.3464,29.2785,29.2853,8800.0
2006-03-28 15:30:00,43.16,43.26,43.11,43.25,13100.0,29.3057,29.3736,29.2717,29.3668,13100.0
2006-03-28 15:35:00,43.21,43.24,43.2,43.22,14400.0,29.3396,29.36,29.3328,29.3464,14400.0
2006-03-28 15:40:00,43.2,43.24,43.2,43.21,22000.0,29.3328,29.36,29.3328,29.3396,22000.0
2006-03-28 15:45:00,43.2,43.26,43.16,43.18,68100.0,29.3328,29.3736,29.3057,29.3193,68100.0
2006-03-28 15:50:00,43.17,43.21,43.1,43.2,51100.0,29.3125,29.3396,29.2649,29.3328,51100.0
2006-03-28 15:55:00,43.2,43.25,43.12,43.12,50300.0,29.3328,29.3668,29.2785,29.2785,50300.0
2006-03-29 09:30:00,43.2,43.3,43.2,43.22,117500.0,29.3328,29.4007,29.3328,29.3464,117500.0
2006-03-29 09:35:00,43.23,43.23,43.03,43.14,10400.0,29.3532,29.3532,29.2174,29.2921,10400.0
2006-03-29 09:40:00,43.17,43.22,43.02,43.02,4400.0,29.3125,29.3464,29.2106,29.2106,4400.0
2006-03-29 09:45:00,43.07,43.08,43.02,43.03,7100.0,29.2446,29.2514,29.2106,29.2174,7100.0
2006-03-29 09:50:00,43.04,43.06,42.97,42.98,15000.0,29.2242,29.2378,29.1767,29.1835,15000.0
2006-03-29 09:55:00,42.98,43.08,42.98,43.0,60100.0,29.1835,29.2514,29.1835,29.197,60100.0
2006-03-29 10:00:00,43.01,43.05,43.0,43.03,9600.0,29.2038,29.231,29.197,29.2174,9600.0
2006-03-29 10:05:00,43.03,43.03,42.97,43.0,13400.0,29.2174,29.2174,29.1767,29.197,13400.0
2006-03-29 10:10:00,42.97,43.03,42.95,43.0,17100.0,29.1767,29.2174,29.1631,29.197,17100.0
2006-03-29 10:15:00,42.96,43.08,42.96,43.05,14300.0,29.1699,29.2514,29.1699,29.231,14300.0
2006-03-29 10:20:00,43.08,43.19,43.03,43.19,5900.0,29.2514,29.3261,29.2174,29.3261,5900.0
2006-03-29 10:25:00,43.2,43.25,43.01,43.02,19700.0,29.3328,29.3668,29.2038,29.2106,19700.0
2006-03-29 10:30:00,42.95,43.0,42.92,42.94,128800.0,29.1631,29.197,29.1427,29.1563,128800.0
2006-03-29 10:35:00,42.94,42.94,42.8,42.84,8800.0,29.1563,29.1563,29.0612,29.0884,8800.0
2006-03-29 10:40:00,42.83,42.99,42.8,42.99,19200.0,29.0816,29.1903,29.0612,29.1903,19200.0
2006-03-29 10:45:00,42.99,42.99,42.93,42.97,4700.0,29.1903,29.1903,29.1495,29.1767,4700.0
2006-03-29 10:50:00,42.97,43.0,42.95,42.99,4500.0,29.1767,29.197,29.1631,29.1903,4500.0
2006-03-29 10:55:00,42.98,42.99,42.95,42.96,15200.0,29.1835,29.1903,29.1631,29.1699,15200.0
2006-03-29 11:00:00,42.96,42.97,42.9,42.97,74000.0,29.1699,29.1767,29.1291,29.1767,74000.0
2006-03-29 11:05:00,42.99,43.06,42.97,43.06,23300.0,29.1903,29.2378,29.1767,29.2378,23300.0
2006-03-29 11:10:00,43.06,43.09,42.98,43.05,59600.0,29.2378,29.2582,29.1835,29.231,59600.0
2006-03-29 11:15:00,43.06,43.12,43.06,43.1,4000.0,29.2378,29.2785,29.2378,29.2649,4000.0
2006-03-29 11:20:00,43.11,43.11,43.05,43.07,4700.0,29.2717,29.2717,29.231,29.2446,4700.0
2006-03-29 11:25:00,43.09,43.12,43.07,43.12,6100.0,29.2582,29.2785,29.2446,29.2785,6100.0
2006-03-29 11:30:00,43.13,43.17,43.09,43.12,16400.0,29.2853,29.3125,29.2582,29.2785,16400.0
2006-03-29 11:35:00,43.15,43.19,43.13,43.16,4800.0,29.2989,29.3261,29.2853,29.3057,4800.0
2006-03-29 11:40:00,43.13,43.25,43.13,43.23,7600.0,29.2853,29.3668,29.2853,29.3532,7600.0
2006-03-29 11:45:00,43.25,43.3,43.24,43.28,11600.0,29.3668,29.4007,29.36,29.3872,11600.0
2006-03-29 11:50:00,43.28,43.29,43.24,43.28,7200.0,29.3872,29.394,29.36,29.3872,7200.0
2006-03-29 11:55:00,43.28,43.28,43.19,43.23,8500.0,29.3872,29.3872,29.3261,29.3532,8500.0
2006-03-29 12:00:00,43.23,43.3,43.23,43.3,8600.0,29.3532,29.4007,29.3532,29.4007,8600.0
2006-03-29 12:05:00,43.31,43.38,43.31,43.34,5400.0,29.4075,29.4551,29.4075,29.4279,5400.0
2006-03-29 12:10:00,43.34,43.34,43.27,43.29,7200.0,29.4279,29.4279,29.3804,29.394,7200.0
2006-03-29 12:15:00,43.28,43.29,43.23,43.24,7200.0,29.3872,29.394,29.3532,29.36,7200.0
2006-03-29 12:20:00,43.24,43.25,43.21,43.24,4500.0,29.36,29.3668,29.3396,29.36,4500.0
2006-03-29 12:25:00,43.24,43.28,43.23,43.28,4600.0,29.36,29.3872,29.3532,29.3872,4600.0
2006-03-29 12:30:00,43.27,43.28,43.27,43.28,6500.0,29.3804,29.3872,29.3804,29.3872,6500.0
2006-03-29 12:35:00,43.27,43.27,43.23,43.25,6900.0,29.3804,29.3804,29.3532,29.3668,6900.0
2006-03-29 12:40:00,43.25,43.25,43.2,43.21,5600.0,29.3668,29.3668,29.3328,29.3396,5600.0
2006-03-29 12:45:00,43.2,43.21,43.2,43.21,37300.0,29.3328,29.3396,29.3328,29.3396,37300.0
2006-03-29 12:50:00,43.21,43.21,43.2,43.2,2000.0,29.3396,29.3396,29.3328,29.3328,2000.0
2006-03-29 12:55:00,43.2,43.2,43.16,43.18,2800.0,29.3328,29.3328,29.3057,29.3193,2800.0
2006-03-29 13:00:00,43.17,43.18,43.1,43.1,6100.0,29.3125,29.3193,29.2649,29.2649,6100.0
2006-03-29 13:05:00,43.12,43.14,43.1,43.1,1400.0,29.2785,29.2921,29.2649,29.2649,1400.0
2006-03-29 13:10:00,43.09,43.11,43.08,43.11,6500.0,29.2582,29.2717,29.2514,29.2717,6500.0
2006-03-29 13:15:00,43.1,43.27,43.07,43.27,31300.0,29.2649,29.3804,29.2446,29.3804,31300.0
2006-03-29 13:20:00,43.27,43.28,43.25,43.27,4700.0,29.3804,29.3872,29.3668,29.3804,4700.0
2006-03-29 13:25:00,43.25,43.25,43.16,43.16,14700.0,29.3668,29.3668,29.3057,29.3057,14700.0
2006-03-29 13:30:00,43.15,43.21,43.14,43.2,25000.0,29.2989,29.3396,29.2921,29.3328,25000.0
2006-03-29 13:35:00,43.19,43.19,43.1,43.11,24100.0,29.3261,29.3261,29.2649,29.2717,24100.0
2006-03-29 13:40:00,43.11,43.11,43.1,43.11,8400.0,29.2717,29.2717,29.2649,29.2717,8400.0
2006-03-29 13:45:00,43.1,43.1,43.0,43.07,26600.0,29.2649,29.2649,29.197,29.2446,26600.0
2006-03-29 13:50:00,43.06,43.09,43.03,43.07,3200.0,29.2378,29.2582,29.2174,29.2446,3200.0
2006-03-29 13:55:00,43.05,43.12,43.05,43.12,5500.0,29.231,29.2785,29.231,29.2785,5500.0
2006-03-29 14:00:00,43.13,43.13,43.09,43.12,7200.0,29.2853,29.2853,29.2582,29.2785,7200.0
2006-03-29 14:05:00,43.13,43.19,43.13,43.16,12300.0,29.2853,29.3261,29.2853,29.3057,12300.0
2006-03-29 14:10:00,43.17,43.18,43.17,43.18,9000.0,29.3125,29.3193,29.3125,29.3193,9000.0
2006-03-29 14:15:00,43.18,43.18,43.05,43.05,18700.0,29.3193,29.3193,29.231,29.231,18700.0
2006-03-29 14:20:00,43.05,43.06,43.01,43.06,63200.0,29.231,29.2378,29.2038,29.2378,63200.0
2006-03-29 14:25:00,43.05,43.07,42.97,42.97,12300.0,29.231,29.2446,29.1767,29.1767,12300.0
2006-03-29 14:30:00,42.99,43.02,42.97,43.02,10700.0,29.1903,29.2106,29.1767,29.2106,10700.0
2006-03-29 14:35:00,43.03,43.07,43.02,43.06,12200.0,29.2174,29.2446,29.2106,29.2378,12200.0
2006-03-29 14:40:00,43.05,43.06,43.04,43.05,8900.0,29.231,29.2378,29.2242,29.231,8900.0
2006-03-29 14:45:00,43.05,43.06,43.04,43.05,13000.0,29.231,29.2378,29.2242,29.231,13000.0
2006-03-29 14:50:00,43.04,43.07,43.04,43.07,15800.0,29.2242,29.2446,29.2242,29.2446,15800.0
2006-03-29 14:55:00,43.04,43.06,43.04,43.04,11600.0,29.2242,29.2378,29.2242,29.2242,11600.0
2006-03-29 15:00:00,43.04,43.07,43.04,43.05,18900.0,29.2242,29.2446,29.2242,29.231,18900.0
2006-03-29 15:05:00,43.04,43.05,43.0,43.01,9000.0,29.2242,29.231,29.197,29.2038,9000.0
2006-03-29 15:10:00,43.01,43.06,43.0,43.03,18500.0,29.2038,29.2378,29.197,29.2174,18500.0
2006-03-29 15:15:00,43.03,43.05,43.02,43.05,8200.0,29.2174,29.231,29.2106,29.231,8200.0
2006-03-29 15:20:00,43.05,43.06,43.03,43.03,11600.0,29.231,29.2378,29.2174,29.2174,11600.0
2006-03-29 15:25:00,43.03,43.06,43.03,43.05,10700.0,29.2174,29.2378,29.2174,29.231,10700.0
2006-03-29 15:30:00,43.04,43.04,43.03,43.03,14100.0,29.2242,29.2242,29.2174,29.2174,14100.0
2006-03-29 15:35:00,43.03,43.05,43.03,43.04,10600.0,29.2174,29.231,29.2174,29.2242,10600.0
2006-03-29 15:40:00,43.04,43.04,43.01,43.01,10600.0,29.2242,29.2242,29.2038,29.2038,10600.0
2006-03-29 15:45:00,43.02,43.02,42.98,43.0,7000.0,29.2106,29.2106,29.1835,29.197,7000.0
2006-03-29 15:50:00,43.0,43.01,42.98,42.98,15000.0,29.197,29.2038,29.1835,29.1835,15000.0
2006-03-29 15:55:00,42.98,43.01,42.91,42.91,16700.0,29.1835,29.2038,29.1359,29.1359,16700.0
2006-03-30 09:30:00,42.91,42.91,42.91,42.91,400.0,29.1359,29.1359,29.1359,29.1359,400.0
2006-03-30 09:35:00,43.73,43.75,43.69,43.75,221900.0,29.6927,29.7063,29.6656,29.7063,221900.0
2006-03-30 09:40:00,43.74,44.25,43.73,44.05,108300.0,29.6995,30.0458,29.6927,29.91,108300.0
2006-03-30 09:45:00,44.0,44.08,43.98,44.03,237800.0,29.876,29.9304,29.8625,29.8964,237800.0
2006-03-30 09:50:00,44.02,44.4,43.99,44.33,104200.0,29.8896,30.1476,29.8693,30.1001,104200.0
2006-03-30 09:55:00,44.34,44.35,44.08,44.1,50500.0,30.1069,30.1137,29.9304,29.9439,50500.0
2006-03-30 10:00:00,44.1,44.13,44.04,44.09,67800.0,29.9439,29.9643,29.9032,29.9372,67800.0
2006-03-30 10:05:00,44.09,44.1,43.9,44.0,449400.0,29.9372,29.9439,29.8081,29.876,449400.0
2006-03-30 10:10:00,43.97,44.04,43.92,44.02,65500.0,29.8557,29.9032,29.8217,29.8896,65500.0
2006-03-30 10:15:00,44.02,44.12,43.96,44.12,110900.0,29.8896,29.9575,29.8489,29.9575,110900.0
2006-03-30 10:20:00,44.15,44.21,44.0,44.2,102600.0,29.9779,30.0186,29.876,30.0118,102600.0
2006-03-30 10:25:00,44.16,44.19,44.09,44.15,37700.0,29.9847,30.0051,29.9372,29.9779,37700.0
2006-03-30 10:30:00,44.15,44.15,44.09,44.15,38500.0,29.9779,29.9779,29.9372,29.9779,38500.0
2006-03-30 10:35:00,44.15,44.15,44.06,44.1,43400.0,29.9779,29.9779,29.9168,29.9439,43400.0
2006-03-30 10:40:00,44.11,44.12,44.0,44.05,30800.0,29.9507,29.9575,29.876,29.91,30800.0
2006-03-30 10:45:00,44.05,44.05,44.04,44.05,32500.0,29.91,29.91,29.9032,29.91,32500.0
2006-03-30 10:50:00,44.05,44.1,44.03,44.1,51100.0,29.91,29.9439,29.8964,29.9439,51100.0
2006-03-30 10:55:00,44.1,44.14,44.08,44.1,23600.0,29.9439,29.9711,29.9304,29.9439,23600.0
2006-03-30 11:00:00,44.12,44.15,44.1,44.14,17200.0,29.9575,29.9779,29.9439,29.9711,17200.0
2006-03-30 11:05:00,44.14,44.24,44.13,44.22,52100.0,29.9711,30.039,29.9643,30.0254,52100.0
2006-03-30 11:10:00,44.22,44.23,44.01,44.09,20200.0,30.0254,30.0322,29.8828,29.9372,20200.0
2006-03-30 11:15:00,44.08,44.27,44.08,44.27,18100.0,29.9304,30.0594,29.9304,30.0594,18100.0
2006-03-30 11:20:00,44.28,44.32,44.22,44.29,20500.0,30.0662,30.0933,30.0254,30.073,20500.0
2006-03-30 11:25:00,44.29,44.48,44.29,44.48,17700.0,30.073,30.202,30.073,30.202,17700.0
2006-03-30 11:30:00,44.49,44.66,44.44,44.66,31000.0,30.2088,30.3242,30.1748,30.3242,31000.0
2006-03-30 11:35:00,44.68,44.72,44.66,44.69,7300.0,30.3378,30.3649,30.3242,30.3446,7300.0
2006-03-30 11:40:00,44.69,44.85,44.66,44.85,16800.0,30.3446,30.4532,30.3242,30.4532,16800.0
2006-03-30 11:45:00,44.8,44.85,44.77,44.85,12000.0,30.4192,30.4532,30.3989,30.4532,12000.0
2006-03-30 11:50:00,44.89,44.98,44.85,44.96,9400.0,30.4804,30.5415,30.4532,30.5279,9400.0
2006-03-30 11:55:00,44.96,44.97,44.78,44.78,15200.0,30.5279,30.5347,30.4057,30.4057,15200.0
2006-03-30 12:00:00,44.81,44.93,44.78,44.78,16800.0,30.426,30.5075,30.4057,30.4057,16800.0
2006-03-30 12:05:00,44.75,44.81,44.64,44.65,18900.0,30.3853,30.426,30.3106,30.3174,18900.0
2006-03-30 12:10:00,44.66,44.74,44.55,44.74,27200.0,30.3242,30.3785,30.2495,30.3785,27200.0
2006-03-30 12:15:00,44.74,44.86,44.74,44.86,10000.0,30.3785,30.46,30.3785,30.46,10000.0
2006-03-30 12:20:00,44.86,44.89,44.85,44.88,11000.0,30.46,30.4804,30.4532,30.4736,11000.0
2006-03-30 12:25:00,44.86,44.86,44.62,44.66,12700.0,30.46,30.46,30.297,30.3242,12700.0
2006-03-30 12:30:00,44.67,44.72,44.65,44.68,9000.0,30.331,30.3649,30.3174,30.3378,9000.0
2006-03-30 12:35:00,44.7,44.78,44.62,44.67,20300.0,30.3513,30.4057,30.297,30.331,20300.0
2006-03-30 12:40:00,44.67,44.71,44.62,44.62,8300.0,30.331,30.3581,30.297,30.297,8300.0
2006-03-30 12:45:00,44.63,44.63,44.45,44.48,9300.0,30.3038,30.3038,30.1816,30.202,9300.0
2006-03-30 12:50:00,44.47,44.63,44.46,44.63,12200.0,30.1952,30.3038,30.1884,30.3038,12200.0
2006-03-30 12:55:00,44.63,44.68,44.5,44.5,11700.0,30.3038,30.3378,30.2155,30.2155,11700.0
2006-03-30 13:00:00,44.51,44.51,44.27,44.36,24000.0,30.2223,30.2223,30.0594,30.1205,24000.0
2006-03-30 13:05:00,44.36,44.5,44.36,44.5,8200.0,30.1205,30.2155,30.1205,30.2155,8200.0
2006-03-30 13:10:00,44.5,44.5,44.18,44.27,17900.0,30.2155,30.2155,29.9983,30.0594,17900.0
2006-03-30 13:15:00,44.28,44.44,44.26,44.39,11300.0,30.0662,30.1748,30.0526,30.1409,11300.0
2006-03-30 13:20:00,44.42,44.49,44.35,44.46,8500.0,30.1612,30.2088,30.1137,30.1884,8500.0
2006-03-30 13:25:00,44.48,44.58,44.42,44.44,10300.0,30.202,30.2699,30.1612,30.1748,10300.0
2006-03-30 13:30:00,44.43,44.43,44.12,44.15,15100.0,30.168,30.168,29.9575,29.9779,15100.0
2006-03-30 13:35:00,44.15,44.35,44.15,44.33,20000.0,29.9779,30.1137,29.9779,30.1001,20000.0
2006-03-30 13:40:00,44.32,44.43,44.3,44.42,14400.0,30.0933,30.168,30.0797,30.1612,14400.0
2006-03-30 13:45:00,44.42,44.42,44.33,44.34,9500.0,30.1612,30.1612,30.1001,30.1069,9500.0
2006-03-30 13:50:00,44.34,44.36,44.28,44.36,17900.0,30.1069,30.1205,30.0662,30.1205,17900.0
2006-03-30 13:55:00,44.36,44.48,44.36,44.45,11800.0,30.1205,30.202,30.1205,30.1816,11800.0
2006-03-30 14:00:00,44.45,44.55,44.39,44.5,15600.0,30.1816,30.2495,30.1409,30.2155,15600.0
2006-03-30 14:05:00,44.48,44.48,44.34,44.38,12900.0,30.202,30.202,30.1069,30.1341,12900.0
2006-03-30 14:10:00,44.36,44.48,44.36,44.48,12400.0,30.1205,30.202,30.1205,30.202,12400.0
2006-03-30 14:15:00,44.46,44.49,44.42,44.49,11500.0,30.1884,30.2088,30.1612,30.2088,11500.0
2006-03-30 14:20:00,44.49,44.49,44.43,44.49,10900.0,30.2088,30.2088,30.168,30.2088,10900.0
2006-03-30 14:25:00,44.5,44.66,44.5,44.66,20500.0,30.2155,30.3242,30.2155,30.3242,20500.0
2006-03-30 14:30:00,44.67,44.71,44.6,44.6,16300.0,30.331,30.3581,30.2834,30.2834,16300.0
2006-03-30 14:35:00,44.6,44.61,44.5,44.56,17400.0,30.2834,30.2902,30.2155,30.2563,17400.0
2006-03-30 14:40:00,44.58,44.68,44.58,44.64,11200.0,30.2699,30.3378,30.2699,30.3106,11200.0
2006-03-30 14:45:00,44.63,44.78,44.57,44.76,14600.0,30.3038,30.4057,30.2631,30.3921,14600.0
2006-03-30 14:50:00,44.78,44.79,44.66,44.7,20600.0,30.4057,30.4125,30.3242,30.3513,20600.0
2006-03-30 14:55:00,44.7,44.76,44.69,44.71,18800.0,30.3513,30.3921,30.3446,30.3581,18800.0
2006-03-30 15:00:00,44.7,44.71,44.67,44.69,17700.0,30.3513,30.3581,30.331,30.3446,17700.0
2006-03-30 15:05:00,44.7,44.7,44.63,44.69,18600.0,30.3513,30.3513,30.3038,30.3446,18600.0
2006-03-30 15:10:00,44.66,44.76,44.66,44.73,10000.0,30.3242,30.3921,30.3242,30.3717,10000.0
2006-03-30 15:15:00,44.74,44.79,44.71,44.79,22900.0,30.3785,30.4125,30.3581,30.4125,22900.0
2006-03-30 15:20:00,44.78,44.87,44.67,44.69,25800.0,30.4057,30.4668,30.331,30.3446,25800.0
2006-03-30 15:25:00,44.67,44.75,44.67,44.75,14600.0,30.331,30.3853,30.331,30.3853,14600.0
2006-03-30 15:30:00,44.75,44.77,44.73,44.76,15100.0,30.3853,30.3989,30.3717,30.3921,15100.0
2006-03-30 15:35:00,44.75,44.84,44.75,44.78,19900.0,30.3853,30.4464,30.3853,30.4057,19900.0
2006-03-30 15:40:00,44.79,44.79,44.71,44.74,17500.0,30.4125,30.4125,30.3581,30.3785,17500.0
2006-03-30 15:45:00,44.73,44.84,44.71,44.83,59000.0,30.3717,30.4464,30.3581,30.4396,59000.0
2006-03-30 15:50:00,44.82,44.94,44.82,44.94,24100.0,30.4328,30.5143,30.4328,30.5143,24100.0
2006-03-30 15:55:00,44.94,44.97,44.81,44.81,34300.0,30.5143,30.5347,30.426,30.426,34300.0
2006-03-31 09:30:00,45.0,45.11,44.96,45.0,46100.0,30.555,30.6297,30.5279,30.555,46100.0
2006-03-31 09:35:00,45.0,45.01,44.96,45.0,37500.0,30.555,30.5618,30.5279,30.555,37500.0
2006-03-31 09:40:00,45.0,45.1,44.9,45.04,30000.0,30.555,30.6229,30.4871,30.5822,30000.0
2006-03-31 09:45:00,45.04,45.06,44.94,45.06,27100.0,30.5822,30.5958,30.5143,30.5958,27100.0
2006-03-31 09:50:00,45.05,45.09,44.99,45.05,46300.0,30.589,30.6162,30.5483,30.589,46300.0
2006-03-31 09:55:00,45.06,45.4,45.06,45.33,9300.0,30.5958,30.8266,30.5958,30.7791,9300.0
2006-03-31 10:00:00,45.3,45.46,45.24,45.45,21400.0,30.7587,30.8674,30.718,30.8606,21400.0
2006-03-31 10:05:00,45.47,45.47,45.36,45.39,9700.0,30.8742,30.8742,30.7995,30.8199,9700.0
2006-03-31 10:10:00,45.26,45.44,45.26,45.42,11500.0,30.7316,30.8538,30.7316,30.8402,11500.0
2006-03-31 10:15:00,45.4,45.49,45.38,45.49,10200.0,30.8266,30.8878,30.8131,30.8878,10200.0
2006-03-31 10:20:00,45.47,45.5,45.41,45.46,10600.0,30.8742,30.8945,30.8334,30.8674,10600.0
2006-03-31 10:25:00,45.48,45.56,45.41,45.5,33800.0,30.881,30.9353,30.8334,30.8945,33800.0
2006-03-31 10:30:00,45.5,45.55,45.48,45.52,8100.0,30.8945,30.9285,30.881,30.9081,8100.0
2006-03-31 10:35:00,45.54,45.56,45.47,45.49,8700.0,30.9217,30.9353,30.8742,30.8878,8700.0
2006-03-31 10:40:00,45.49,45.52,45.45,45.45,3600.0,30.8878,30.9081,30.8606,30.8606,3600.0
2006-03-31 10:45:00,45.49,45.49,45.44,45.48,4500.0,30.8878,30.8878,30.8538,30.881,4500.0
2006-03-31 10:50:00,45.49,45.49,45.42,45.42,6200.0,30.8878,30.8878,30.8402,30.8402,6200.0
2006-03-31 10:55:00,45.42,45.53,45.41,45.51,36600.0,30.8402,30.9149,30.8334,30.9013,36600.0
2006-03-31 11:00:00,45.51,45.53,45.47,45.48,11300.0,30.9013,30.9149,30.8742,30.881,11300.0
2006-03-31 11:05:00,45.5,45.53,45.48,45.49,70200.0,30.8945,30.9149,30.881,30.8878,70200.0
2006-03-31 11:10:00,45.5,45.5,45.46,45.5,13300.0,30.8945,30.8945,30.8674,30.8945,13300.0
2006-03-31 11:15:00,45.5,45.5,45.48,45.5,11600.0,30.8945,30.8945,30.881,30.8945,11600.0
2006-03-31 11:20:00,45.49,45.51,45.48,45.5,47200.0,30.8878,30.9013,30.881,30.8945,47200.0
2006-03-31 11:25:00,45.5,45.5,45.46,45.49,9300.0,30.8945,30.8945,30.8674,30.8878,9300.0
2006-03-31 11:30:00,45.47,45.49,45.42,45.44,5800.0,30.8742,30.8878,30.8402,30.8538,5800.0
2006-03-31 11:35:00,45.44,45.49,45.42,45.47,5300.0,30.8538,30.8878,30.8402,30.8742,5300.0
2006-03-31 11:40:00,45.49,45.5,45.45,45.47,4700.0,30.8878,30.8945,30.8606,30.8742,4700.0
2006-03-31 11:45:00,45.47,45.5,45.45,45.48,6800.0,30.8742,30.8945,30.8606,30.881,6800.0
2006-03-31 11:50:00,45.49,45.49,45.37,45.38,6800.0,30.8878,30.8878,30.8063,30.8131,6800.0
2006-03-31 11:55:00,45.38,45.39,45.35,45.39,11200.0,30.8131,30.8199,30.7927,30.8199,11200.0
2006-03-31 12:00:00,45.38,45.4,45.36,45.39,10800.0,30.8131,30.8266,30.7995,30.8199,10800.0
2006-03-31 12:05:00,45.39,45.4,45.3,45.3,6800.0,30.8199,30.8266,30.7587,30.7587,6800.0
2006-03-31 12:10:00,45.3,45.3,45.1,45.14,37600.0,30.7587,30.7587,30.6229,30.6501,37600.0
2006-03-31 12:15:00,45.14,45.17,45.11,45.17,23900.0,30.6501,30.6705,30.6297,30.6705,23900.0
2006-03-31 12:20:00,45.18,45.24,45.17,45.24,3500.0,30.6773,30.718,30.6705,30.718,3500.0
2006-03-31 12:25:00,45.24,45.27,45.18,45.2,11300.0,30.718,30.7384,30.6773,30.6908,11300.0
2006-03-31 12:30:00,45.2,45.26,45.19,45.26,15500.0,30.6908,30.7316,30.6841,30.7316,15500.0
2006-03-31 12:35:00,45.26,45.28,45.24,45.28,10000.0,30.7316,30.7452,30.718,30.7452,10000.0
2006-03-31 12:40:00,45.28,45.29,45.17,45.18,9100.0,30.7452,30.752,30.6705,30.6773,9100.0
2006-03-31 12:45:00,45.18,45.21,45.1,45.1,7900.0,30.6773,30.6976,30.6229,30.6229,7900.0
2006-03-31 12:50:00,45.11,45.14,45.07,45.11,12800.0,30.6297,30.6501,30.6026,30.6297,12800.0
2006-03-31 12:55:00,45.14,45.15,45.11,45.11,6700.0,30.6501,30.6569,30.6297,30.6297,6700.0
2006-03-31 13:00:00,45.11,45.14,45.08,45.14,16800.0,30.6297,30.6501,30.6094,30.6501,16800.0
2006-03-31 13:05:00,45.14,45.15,45.12,45.14,5700.0,30.6501,30.6569,30.6365,30.6501,5700.0
2006-03-31 13:10:00,45.13,45.15,45.11,45.15,11600.0,30.6433,30.6569,30.6297,30.6569,11600.0
2006-03-31 13:15:00,45.15,45.15,45.07,45.07,13200.0,30.6569,30.6569,30.6026,30.6026,13200.0
2006-03-31 13:20:00,45.08,45.08,45.05,45.05,12300.0,30.6094,30.6094,30.589,30.589,12300.0
2006-03-31 13:25:00,45.06,45.12,45.03,45.04,45100.0,30.5958,30.6365,30.5754,30.5822,45100.0
2006-03-31 13:30:00,45.02,45.07,44.9,44.93,20200.0,30.5686,30.6026,30.4871,30.5075,20200.0
2006-03-31 13:35:00,44.91,45.02,44.78,44.86,74100.0,30.4939,30.5686,30.4057,30.46,74100.0
2006-03-31 13:40:00,44.83,45.1,44.75,45.1,50100.0,30.4396,30.6229,30.3853,30.6229,50100.0
2006-03-31 13:45:00,45.09,45.19,45.09,45.15,24800.0,30.6162,30.6841,30.6162,30.6569,24800.0
2006-03-31 13:50:00,45.15,45.15,45.02,45.07,5500.0,30.6569,30.6569,30.5686,30.6026,5500.0
2006-03-31 13:55:00,45.08,45.08,45.02,45.02,3400.0,30.6094,30.6094,30.5686,30.5686,3400.0
2006-03-31 14:00:00,45.02,45.11,45.0,45.11,12000.0,30.5686,30.6297,30.555,30.6297,12000.0
2006-03-31 14:05:00,45.11,45.15,45.09,45.11,8200.0,30.6297,30.6569,30.6162,30.6297,8200.0
2006-03-31 14:10:00,45.09,45.14,45.05,45.08,3800.0,30.6162,30.6501,30.589,30.6094,3800.0
2006-03-31 14:15:00,45.08,45.08,45.07,45.07,7000.0,30.6094,30.6094,30.6026,30.6026,7000.0
2006-03-31 14:20:00,45.07,45.07,44.94,44.94,7400.0,30.6026,30.6026,30.5143,30.5143,7400.0
2006-03-31 14:25:00,44.93,45.06,44.9,45.02,26800.0,30.5075,30.5958,30.4871,30.5686,26800.0
2006-03-31 14:30:00,45.04,45.19,45.04,45.18,28500.0,30.5822,30.6841,30.5822,30.6773,28500.0
2006-03-31 14:35:00,45.19,45.22,45.12,45.15,12100.0,30.6841,30.7044,30.6365,30.6569,12100.0
2006-03-31 14:40:00,45.14,45.14,45.0,45.01,6500.0,30.6501,30.6501,30.555,30.5618,6500.0
2006-03-31 14:45:00,45.02,45.08,45.01,45.07,11800.0,30.5686,30.6094,30.5618,30.6026,11800.0
2006-03-31 14:50:00,45.04,45.23,45.02,45.23,24100.0,30.5822,30.7112,30.5686,30.7112,24100.0
2006-03-31 14:55:00,45.23,45.26,45.21,45.26,9400.0,30.7112,30.7316,30.6976,30.7316,9400.0
2006-03-31 15:00:00,45.23,45.26,45.18,45.18,7600.0,30.7112,30.7316,30.6773,30.6773,7600.0
2006-03-31 15:05:00,45.18,45.19,45.07,45.08,9800.0,30.6773,30.6841,30.6026,30.6094,9800.0
2006-03-31 15:10:00,45.04,45.06,44.98,45.06,14200.0,30.5822,30.5958,30.5415,30.5958,14200.0
2006-03-31 15:15:00,45.07,45.09,45.02,45.07,15400.0,30.6026,30.6162,30.5686,30.6026,15400.0
2006-03-31 15:20:00,45.03,45.03,44.99,45.01,7200.0,30.5754,30.5754,30.5483,30.5618,7200.0
2006-03-31 15:25:00,45.0,45.06,45.0,45.02,21500.0,30.555,30.5958,30.555,30.5686,21500.0
2006-03-31 15:30:00,45.01,45.13,44.98,45.1,16600.0,30.5618,30.6433,30.5415,30.6229,16600.0
2006-03-31 15:35:00,45.12,45.15,44.99,45.01,38100.0,30.6365,30.6569,30.5483,30.5618,38100.0
2006-03-31 15:40:00,45.05,45.06,44.98,44.99,35500.0,30.589,30.5958,30.5415,30.5483,35500.0
2006-03-31 15:45:00,44.99,45.03,44.92,44.95,56600.0,30.5483,30.5754,30.5007,30.5211,56600.0
2006-03-31 15:50:00,44.92,45.04,44.92,44.96,34300.0,30.5007,30.5822,30.5007,30.5279,34300.0
2006-03-31 15:55:00,44.96,45.04,44.96,45.0,44900.0,30.5279,30.5822,30.5279,30.555,44900.0
2006-04-03 09:30:00,45.5,45.55,45.4,45.5,25600.0,30.8945,30.9285,30.8266,30.8945,25600.0
2006-04-03 09:35:00,45.51,45.51,45.3,45.35,9100.0,30.9013,30.9013,30.7587,30.7927,9100.0
2006-04-03 09:40:00,45.37,45.45,45.29,45.45,13700.0,30.8063,30.8606,30.752,30.8606,13700.0
2006-04-03 09:45:00,45.41,45.5,45.35,45.48,13200.0,30.8334,30.8945,30.7927,30.881,13200.0
2006-04-03 09:50:00,45.46,45.61,45.46,45.6,12800.0,30.8674,30.9692,30.8674,30.9624,12800.0
2006-04-03 09:55:00,45.59,45.68,45.59,45.67,8900.0,30.9557,31.0168,30.9557,31.01,8900.0
2006-04-03 10:00:00,45.65,45.66,45.52,45.65,11900.0,30.9964,31.0032,30.9081,30.9964,11900.0
2006-04-03 10:05:00,45.66,45.69,45.5,45.54,23200.0,31.0032,31.0236,30.8945,30.9217,23200.0
2006-04-03 10:10:00,45.52,45.56,45.42,45.42,23400.0,30.9081,30.9353,30.8402,30.8402,23400.0
2006-04-03 10:15:00,45.43,45.44,45.32,45.33,18100.0,30.847,30.8538,30.7723,30.7791,18100.0
2006-04-03 10:20:00,45.34,45.35,45.31,45.33,7900.0,30.7859,30.7927,30.7655,30.7791,7900.0
2006-04-03 10:25:00,45.33,45.36,45.3,45.36,21000.0,30.7791,30.7995,30.7587,30.7995,21000.0
2006-04-03 10:30:00,45.36,45.5,45.36,45.42,14700.0,30.7995,30.8945,30.7995,30.8402,14700.0
2006-04-03 10:35:00,45.44,45.47,45.39,45.41,9900.0,30.8538,30.8742,30.8199,30.8334,9900.0
2006-04-03 10:40:00,45.43,45.49,45.43,45.47,8100.0,30.847,30.8878,30.847,30.8742,8100.0
2006-04-03 10:45:00,45.47,45.51,45.44,45.44,11500.0,30.8742,30.9013,30.8538,30.8538,11500.0
2006-04-03 10:50:00,45.45,45.46,45.36,45.37,8300.0,30.8606,30.8674,30.7995,30.8063,8300.0
2006-04-03 10:55:00,45.37,45.5,45.36,45.5,9100.0,30.8063,30.8945,30.7995,30.8945,9100.0
2006-04-03 11:00:00,45.53,45.6,45.53,45.57,8400.0,30.9149,30.9624,30.9149,30.9421,8400.0
2006-04-03 11:05:00,45.6,45.69,45.6,45.69,8100.0,30.9624,31.0236,30.9624,31.0236,8100.0
2006-04-03 11:10:00,45.69,45.7,45.67,45.67,4400.0,31.0236,31.0303,31.01,31.01,4400.0
2006-04-03 11:15:00,45.68,45.68,45.63,45.64,13300.0,31.0168,31.0168,30.9828,30.9896,13300.0
2006-04-03 11:20:00,45.66,45.66,45.6,45.66,5000.0,31.0032,31.0032,30.9624,31.0032,5000.0
2006-04-03 11:25:00,45.66,45.66,45.61,45.66,11600.0,31.0032,31.0032,30.9692,31.0032,11600.0
2006-04-03 11:30:00,45.66,45.67,45.55,45.56,27000.0,31.0032,31.01,30.9285,30.9353,27000.0
2006-04-03 11:35:00,45.56,45.56,45.52,45.52,5600.0,30.9353,30.9353,30.9081,30.9081,5600.0
2006-04-03 11:40:00,45.54,45.58,45.53,45.55,14900.0,30.9217,30.9489,30.9149,30.9285,14900.0
2006-04-03 11:45:00,45.57,45.59,45.49,45.52,12400.0,30.9421,30.9557,30.8878,30.9081,12400.0
2006-04-03 11:50:00,45.52,45.6,45.52,45.6,6500.0,30.9081,30.9624,30.9081,30.9624,6500.0
2006-04-03 11:55:00,45.6,45.6,45.51,45.51,7500.0,30.9624,30.9624,30.9013,30.9013,7500.0
2006-04-03 12:00:00,45.5,45.52,45.49,45.49,5000.0,30.8945,30.9081,30.8878,30.8878,5000.0
2006-04-03 12:05:00,45.5,45.5,45.38,45.39,8700.0,30.8945,30.8945,30.8131,30.8199,8700.0
2006-04-03 12:10:00,45.39,45.4,45.34,45.39,10700.0,30.8199,30.8266,30.7859,30.8199,10700.0
2006-04-03 12:15:00,45.39,45.48,45.39,45.46,5900.0,30.8199,30.881,30.8199,30.8674,5900.0
2006-04-03 12:20:00,45.47,45.49,45.46,45.49,4400.0,30.8742,30.8878,30.8674,30.8878,4400.0
2006-04-03 12:25:00,45.49,45.49,45.45,45.46,23200.0,30.8878,30.8878,30.8606,30.8674,23200.0
2006-04-03 12:30:00,45.46,45.46,45.44,45.45,9500.0,30.8674,30.8674,30.8538,30.8606,9500.0
2006-04-03 12:35:00,45.45,45.48,45.42,45.42,8200.0,30.8606,30.881,30.8402,30.8402,8200.0
2006-04-03 12:40:00,45.42,45.42,45.36,45.36,6100.0,30.8402,30.8402,30.7995,30.7995,6100.0
2006-04-03 12:45:00,45.36,45.36,45.34,45.35,6300.0,30.7995,30.7995,30.7859,30.7927,6300.0
2006-04-03 12:50:00,45.34,45.35,45.32,45.33,4900.0,30.7859,30.7927,30.7723,30.7791,4900.0
2006-04-03 12:55:00,45.34,45.43,45.31,45.4,9500.0,30.7859,30.847,30.7655,30.8266,9500.0
2006-04-03 13:00:00,45.38,45.38,45.33,45.35,4600.0,30.8131,30.8131,30.7791,30.7927,4600.0
2006-04-03 13:05:00,45.34,45.36,45.29,45.31,17100.0,30.7859,30.7995,30.752,30.7655,17100.0
2006-04-03 13:10:00,45.31,45.33,45.27,45.27,9000.0,30.7655,30.7791,30.7384,30.7384,9000.0
2006-04-03 13:15:00,45.32,45.34,45.31,45.34,2900.0,30.7723,30.7859,30.7655,30.7859,2900.0
2006-04-03 13:20:00,45.33,45.35,45.33,45.35,9200.0,30.7791,30.7927,30.7791,30.7927,9200.0
2006-04-03 13:25:00,45.34,45.35,45.33,45.35,5700.0,30.7859,30.7927,30.7791,30.7927,5700.0
2006-04-03 13:30:00,45.35,45.43,45.33,45.35,16900.0,30.7927,30.847,30.7791,30.7927,16900.0
2006-04-03 13:35:00,45.35,45.35,45.33,45.35,9100.0,30.7927,30.7927,30.7791,30.7927,9100.0
2006-04-03 13:40:00,45.33,45.34,45.28,45.28,5200.0,30.7791,30.7859,30.7452,30.7452,5200.0
2006-04-03 13:45:00,45.3,45.31,45.25,45.25,8500.0,30.7587,30.7655,30.7248,30.7248,8500.0
2006-04-03 13:50:00,45.25,45.32,45.23,45.32,9100.0,30.7248,30.7723,30.7112,30.7723,9100.0
2006-04-03 13:55:00,45.32,45.33,45.31,45.31,3500.0,30.7723,30.7791,30.7655,30.7655,3500.0
2006-04-03 14:00:00,45.31,45.31,45.23,45.24,6800.0,30.7655,30.7655,30.7112,30.718,6800.0
2006-04-03 14:05:00,45.24,45.36,45.24,45.33,12500.0,30.718,30.7995,30.718,30.7791,12500.0
2006-04-03 14:10:00,45.33,45.33,45.29,45.29,6400.0,30.7791,30.7791,30.752,30.752,6400.0
2006-04-03 14:15:00,45.3,45.3,45.26,45.26,8400.0,30.7587,30.7587,30.7316,30.7316,8400.0
2006-04-03 14:20:00,45.24,45.26,45.23,45.24,10500.0,30.718,30.7316,30.7112,30.718,10500.0
2006-04-03 14:25:00,45.23,45.25,45.12,45.12,14200.0,30.7112,30.7248,30.6365,30.6365,14200.0
2006-04-03 14:30:00,45.11,45.13,45.07,45.07,14100.0,30.6297,30.6433,30.6026,30.6026,14100.0
2006-04-03 14:35:00,45.08,45.15,45.08,45.13,14600.0,30.6094,30.6569,30.6094,30.6433,14600.0
2006-04-03 14:40:00,45.13,45.16,45.09,45.16,6400.0,30.6433,30.6637,30.6162,30.6637,6400.0
2006-04-03 14:45:00,45.16,45.2,45.13,45.13,9500.0,30.6637,30.6908,30.6433,30.6433,9500.0
2006-04-03 14:50:00,45.16,45.16,45.07,45.12,7900.0,30.6637,30.6637,30.6026,30.6365,7900.0
2006-04-03 14:55:00,45.09,45.12,45.0,45.0,22000.0,30.6162,30.6365,30.555,30.555,22000.0
2006-04-03 15:00:00,45.02,45.05,44.99,45.0,8000.0,30.5686,30.589,30.5483,30.555,8000.0
2006-04-03 15:05:00,45.0,45.15,45.0,45.15,13600.0,30.555,30.6569,30.555,30.6569,13600.0
2006-04-03 15:10:00,45.15,45.17,45.09,45.1,11300.0,30.6569,30.6705,30.6162,30.6229,11300.0
2006-04-03 15:15:00,45.11,45.13,44.99,45.05,15700.0,30.6297,30.6433,30.5483,30.589,15700.0
2006-04-03 15:20:00,45.07,45.08,44.93,44.94,14600.0,30.6026,30.6094,30.5075,30.5143,14600.0
2006-04-03 15:25:00,44.96,44.98,44.94,44.97,12500.0,30.5279,30.5415,30.5143,30.5347,12500.0
2006-04-03 15:30:00,44.96,45.0,44.96,44.98,18800.0,30.5279,30.555,30.5279,30.5415,18800.0
2006-04-03 15:35:00,44.99,45.0,44.98,45.0,24000.0,30.5483,30.555,30.5415,30.555,24000.0
2006-04-03 15:40:00,44.99,44.99,44.96,44.96,19900.0,30.5483,30.5483,30.5279,30.5279,19900.0
2006-04-03 15:45:00,44.97,44.98,44.74,44.74,27200.0,30.5347,30.5415,30.3785,30.3785,27200.0
2006-04-03 15:50:00,44.74,44.75,44.61,44.64,14300.0,30.3785,30.3853,30.2902,30.3106,14300.0
2006-04-03 15:55:00,44.62,44.7,44.62,44.7,35100.0,30.297,30.3513,30.297,30.3513,35100.0
2006-04-04 09:30:00,44.6,44.76,44.55,44.76,12800.0,30.2834,30.3921,30.2495,30.3921,12800.0
2006-04-04 09:35:00,44.8,44.82,44.6,44.6,6400.0,30.4192,30.4328,30.2834,30.2834,6400.0
2006-04-04 09:40:00,44.73,44.73,44.57,44.58,2800.0,30.3717,30.3717,30.2631,30.2699,2800.0
2006-04-04 09:45:00,44.52,44.6,44.51,44.6,6100.0,30.2291,30.2834,30.2223,30.2834,6100.0
2006-04-04 09:50:00,44.59,44.61,44.57,44.57,11300.0,30.2767,30.2902,30.2631,30.2631,11300.0
2006-04-04 09:55:00,44.54,44.54,44.5,44.54,13100.0,30.2427,30.2427,30.2155,30.2427,13100.0
2006-04-04 10:00:00,44.53,44.54,44.52,44.54,4700.0,30.2359,30.2427,30.2291,30.2427,4700.0
2006-04-04 10:05:00,44.55,44.62,44.51,44.52,8600.0,30.2495,30.297,30.2223,30.2291,8600.0
2006-04-04 10:10:00,44.51,44.65,44.51,44.65,6700.0,30.2223,30.3174,30.2223,30.3174,6700.0
2006-04-04 10:15:00,44.65,44.67,44.59,44.63,4100.0,30.3174,30.331,30.2767,30.3038,4100.0
2006-04-04 10:20:00,44.61,44.66,44.61,44.63,3000.0,30.2902,30.3242,30.2902,30.3038,3000.0
2006-04-04 10:25:00,44.63,44.64,44.55,44.63,6300.0,30.3038,30.3106,30.2495,30.3038,6300.0
2006-04-04 10:30:00,44.63,44.63,44.58,44.61,3700.0,30.3038,30.3038,30.2699,30.2902,3700.0
2006-04-04 10:35:00,44.62,44.62,44.54,44.56,14800.0,30.297,30.297,30.2427,30.2563,14800.0
2006-04-04 10:40:00,44.56,44.61,44.56,44.61,4300.0,30.2563,30.2902,30.2563,30.2902,4300.0
2006-04-04 10:45:00,44.6,44.68,44.6,44.68,3000.0,30.2834,30.3378,30.2834,30.3378,3000.0
2006-04-04 10:50:00,44.68,44.7,44.67,44.7,2000.0,30.3378,30.3513,30.331,30.3513,2000.0
2006-04-04 10:55:00,44.7,44.7,44.59,44.59,8500.0,30.3513,30.3513,30.2767,30.2767,8500.0
2006-04-04 11:00:00,44.59,44.61,44.58,44.6,2000.0,30.2767,30.2902,30.2699,30.2834,2000.0
2006-04-04 11:05:00,44.6,44.62,44.57,44.62,4400.0,30.2834,30.297,30.2631,30.297,4400.0
2006-04-04 11:10:00,44.6,44.68,44.6,44.68,11000.0,30.2834,30.3378,30.2834,30.3378,11000.0
2006-04-04 11:15:00,44.68,44.68,44.62,44.63,4900.0,30.3378,30.3378,30.297,30.3038,4900.0
2006-04-04 11:20:00,44.63,44.64,44.59,44.61,8300.0,30.3038,30.3106,30.2767,30.2902,8300.0
2006-04-04 11:25:00,44.6,44.64,44.55,44.56,18700.0,30.2834,30.3106,30.2495,30.2563,18700.0
2006-04-04 11:30:00,44.56,44.62,44.55,44.6,11900.0,30.2563,30.297,30.2495,30.2834,11900.0
2006-04-04 11:35:00,44.62,44.65,44.61,44.62,16700.0,30.297,30.3174,30.2902,30.297,16700.0
2006-04-04 11:40:00,44.62,44.65,44.62,44.65,7100.0,30.297,30.3174,30.297,30.3174,7100.0
2006-04-04 11:45:00,44.65,44.76,44.65,44.72,7300.0,30.3174,30.3921,30.3174,30.3649,7300.0
2006-04-04 11:50:00,44.78,44.84,44.76,44.81,2400.0,30.4057,30.4464,30.3921,30.426,2400.0
2006-04-04 11:55:00,44.81,44.85,44.8,44.85,3600.0,30.426,30.4532,30.4192,30.4532,3600.0
2006-04-04 12:00:00,44.85,44.95,44.84,44.95,2900.0,30.4532,30.5211,30.4464,30.5211,2900.0
2006-04-04 12:05:00,44.95,45.01,44.94,44.97,9800.0,30.5211,30.5618,30.5143,30.5347,9800.0
2006-04-04 12:10:00,44.95,45.0,44.93,44.98,6300.0,30.5211,30.555,30.5075,30.5415,6300.0
2006-04-04 12:15:00,44.98,45.0,44.95,44.95,7900.0,30.5415,30.555,30.5211,30.5211,7900.0
2006-04-04 12:20:00,44.98,45.04,44.98,45.02,9200.0,30.5415,30.5822,30.5415,30.5686,9200.0
2006-04-04 12:25:00,45.02,45.02,44.97,44.99,7600.0,30.5686,30.5686,30.5347,30.5483,7600.0
2006-04-04 12:30:00,44.98,45.0,44.93,44.94,10000.0,30.5415,30.555,30.5075,30.5143,10000.0
2006-04-04 12:35:00,44.93,44.93,44.82,44.86,14400.0,30.5075,30.5075,30.4328,30.46,14400.0
2006-04-04 12:40:00,44.83,44.87,44.76,44.78,5000.0,30.4396,30.4668,30.3921,30.4057,5000.0
2006-04-04 12:45:00,44.77,44.79,44.73,44.73,4100.0,30.3989,30.4125,30.3717,30.3717,4100.0
2006-04-04 12:50:00,44.74,44.78,44.74,44.78,4600.0,30.3785,30.4057,30.3785,30.4057,4600.0
2006-04-04 12:55:00,44.78,44.8,44.76,44.8,5700.0,30.4057,30.4192,30.3921,30.4192,5700.0
2006-04-04 13:00:00,44.8,44.82,44.79,44.8,4800.0,30.4192,30.4328,30.4125,30.4192,4800.0
2006-04-04 13:05:00,44.82,44.82,44.75,44.75,2200.0,30.4328,30.4328,30.3853,30.3853,2200.0
2006-04-04 13:10:00,44.75,44.76,44.71,44.72,4900.0,30.3853,30.3921,30.3581,30.3649,4900.0
2006-04-04 13:15:00,44.72,44.75,44.72,44.75,6800.0,30.3649,30.3853,30.3649,30.3853,6800.0
2006-04-04 13:20:00,44.74,44.77,44.74,44.77,9200.0,30.3785,30.3989,30.3785,30.3989,9200.0
2006-04-04 13:25:00,44.77,44.79,44.76,44.77,7100.0,30.3989,30.4125,30.3921,30.3989,7100.0
2006-04-04 13:30:00,44.77,44.82,44.76,44.78,3400.0,30.3989,30.4328,30.3921,30.4057,3400.0
2006-04-04 13:35:00,44.81,44.81,44.76,44.8,9300.0,30.426,30.426,30.3921,30.4192,9300.0
2006-04-04 13:40:00,44.76,44.77,44.7,44.77,2900.0,30.3921,30.3989,30.3513,30.3989,2900.0
2006-04-04 13:45:00,44.79,44.81,44.78,44.78,2600.0,30.4125,30.426,30.4057,30.4057,2600.0
2006-04-04 13:50:00,44.79,44.79,44.74,44.78,8000.0,30.4125,30.4125,30.3785,30.4057,8000.0
2006-04-04 13:55:00,44.79,44.8,44.73,44.73,4800.0,30.4125,30.4192,30.3717,30.3717,4800.0
2006-04-04 14:00:00,44.74,44.76,44.7,44.76,3600.0,30.3785,30.3921,30.3513,30.3921,3600.0
2006-04-04 14:05:00,44.75,44.76,44.71,44.75,4700.0,30.3853,30.3921,30.3581,30.3853,4700.0
2006-04-04 14:10:00,44.75,44.87,44.74,44.87,13800.0,30.3853,30.4668,30.3785,30.4668,13800.0
2006-04-04 14:15:00,44.84,44.93,44.84,44.93,27100.0,30.4464,30.5075,30.4464,30.5075,27100.0
2006-04-04 14:20:00,44.93,44.97,44.93,44.97,4900.0,30.5075,30.5347,30.5075,30.5347,4900.0
2006-04-04 14:25:00,44.98,44.98,44.92,44.94,4900.0,30.5415,30.5415,30.5007,30.5143,4900.0
2006-04-04 14:30:00,44.94,44.96,44.89,44.92,7800.0,30.5143,30.5279,30.4804,30.5007,7800.0
2006-04-04 14:35:00,44.91,44.91,44.84,44.89,9000.0,30.4939,30.4939,30.4464,30.4804,9000.0
2006-04-04 14:40:00,44.89,44.9,44.86,44.89,5500.0,30.4804,30.4871,30.46,30.4804,5500.0
2006-04-04 14:45:00,44.89,44.9,44.83,44.9,4400.0,30.4804,30.4871,30.4396,30.4871,4400.0
2006-04-04 14:50:00,44.9,44.9,44.86,44.9,5600.0,30.4871,30.4871,30.46,30.4871,5600.0
2006-04-04 14:55:00,44.9,44.9,44.85,44.85,6300.0,30.4871,30.4871,30.4532,30.4532,6300.0
2006-04-04 15:00:00,44.86,44.89,44.84,44.85,7700.0,30.46,30.4804,30.4464,30.4532,7700.0
2006-04-04 15:05:00,44.86,44.89,44.86,44.88,2700.0,30.46,30.4804,30.46,30.4736,2700.0
2006-04-04 15:10:00,44.89,44.89,44.8,44.86,20200.0,30.4804,30.4804,30.4192,30.46,20200.0
2006-04-04 15:15:00,44.88,44.89,44.83,44.85,2000.0,30.4736,30.4804,30.4396,30.4532,2000.0
2006-04-04 15:20:00,44.85,44.89,44.83,44.87,5200.0,30.4532,30.4804,30.4396,30.4668,5200.0
2006-04-04 15:25:00,44.87,44.98,44.87,44.97,13700.0,30.4668,30.5415,30.4668,30.5347,13700.0
2006-04-04 15:30:00,44.94,44.99,44.92,44.99,8100.0,30.5143,30.5483,30.5007,30.5483,8100.0
2006-04-04 15:35:00,44.97,45.01,44.92,44.92,28200.0,30.5347,30.5618,30.5007,30.5007,28200.0
2006-04-04 15:40:00,44.95,44.95,44.91,44.91,16300.0,30.5211,30.5211,30.4939,30.4939,16300.0
2006-04-04 15:45:00,44.91,44.91,44.85,44.89,26200.0,30.4939,30.4939,30.4532,30.4804,26200.0
2006-04-04 15:50:00,44.89,44.95,44.88,44.95,31500.0,30.4804,30.5211,30.4736,30.5211,31500.0
2006-04-04 15:55:00,44.95,45.0,44.95,45.0,32700.0,30.5211,30.555,30.5211,30.555,32700.0
2006-04-05 09:30:00,45.1,45.44,45.1,45.44,14000.0,30.6229,30.8538,30.6229,30.8538,14000.0
2006-04-05 09:35:00,45.31,45.31,45.2,45.25,7800.0,30.7655,30.7655,30.6908,30.7248,7800.0
2006-04-05 09:40:00,45.22,45.25,44.93,44.97,8600.0,30.7044,30.7248,30.5075,30.5347,8600.0
2006-04-05 09:45:00,44.97,44.99,44.9,44.99,22400.0,30.5347,30.5483,30.4871,30.5483,22400.0
2006-04-05 09:50:00,44.99,45.18,44.99,45.18,9200.0,30.5483,30.6773,30.5483,30.6773,9200.0
2006-04-05 09:55:00,45.18,45.5,45.18,45.5,17200.0,30.6773,30.8945,30.6773,30.8945,17200.0
2006-04-05 10:00:00,45.5,45.52,45.43,45.44,6500.0,30.8945,30.9081,30.847,30.8538,6500.0
2006-04-05 10:05:00,45.51,45.51,45.35,45.35,34200.0,30.9013,30.9013,30.7927,30.7927,34200.0
2006-04-05 10:10:00,45.35,45.35,45.27,45.29,4600.0,30.7927,30.7927,30.7384,30.752,4600.0
2006-04-05 10:15:00,45.35,45.35,45.27,45.28,2800.0,30.7927,30.7927,30.7384,30.7452,2800.0
2006-04-05 10:20:00,45.24,45.26,45.2,45.2,5700.0,30.718,30.7316,30.6908,30.6908,5700.0
2006-04-05 10:25:00,45.19,45.19,45.08,45.08,10100.0,30.6841,30.6841,30.6094,30.6094,10100.0
2006-04-05 10:30:00,45.09,45.09,45.01,45.03,7400.0,30.6162,30.6162,30.5618,30.5754,7400.0
2006-04-05 10:35:00,45.04,45.23,45.04,45.23,11300.0,30.5822,30.7112,30.5822,30.7112,11300.0
2006-04-05 10:40:00,45.21,45.24,45.14,45.23,17400.0,30.6976,30.718,30.6501,30.7112,17400.0
2006-04-05 10:45:00,45.25,45.44,45.24,45.33,9600.0,30.7248,30.8538,30.718,30.7791,9600.0
2006-04-05 10:50:00,45.31,45.31,45.2,45.23,10300.0,30.7655,30.7655,30.6908,30.7112,10300.0
2006-04-05 10:55:00,45.24,45.24,45.23,45.23,8800.0,30.718,30.718,30.7112,30.7112,8800.0
2006-04-05 11:00:00,45.23,45.45,45.2,45.23,144900.0,30.7112,30.8606,30.6908,30.7112,144900.0
2006-04-05 11:05:00,45.23,45.24,45.2,45.24,5400.0,30.7112,30.718,30.6908,30.718,5400.0
2006-04-05 11:10:00,45.23,45.31,45.23,45.28,3600.0,30.7112,30.7655,30.7112,30.7452,3600.0
2006-04-05 11:15:00,45.29,45.4,45.29,45.4,2800.0,30.752,30.8266,30.752,30.8266,2800.0
2006-04-05 11:20:00,45.4,45.41,45.37,45.37,14700.0,30.8266,30.8334,30.8063,30.8063,14700.0
2006-04-05 11:25:00,45.39,45.39,45.31,45.31,6400.0,30.8199,30.8199,30.7655,30.7655,6400.0
2006-04-05 11:30:00,45.27,45.29,45.25,45.25,4300.0,30.7384,30.752,30.7248,30.7248,4300.0
2006-04-05 11:35:00,45.25,45.26,45.22,45.26,6100.0,30.7248,30.7316,30.7044,30.7316,6100.0
2006-04-05 11:40:00,45.27,45.3,45.25,45.27,9900.0,30.7384,30.7587,30.7248,30.7384,9900.0
2006-04-05 11:45:00,45.26,45.26,45.24,45.25,3200.0,30.7316,30.7316,30.718,30.7248,3200.0
2006-04-05 11:50:00,45.26,45.3,45.25,45.28,10200.0,30.7316,30.7587,30.7248,30.7452,10200.0
2006-04-05 11:55:00,45.29,45.32,45.28,45.32,3300.0,30.752,30.7723,30.7452,30.7723,3300.0
2006-04-05 12:00:00,45.34,45.39,45.34,45.34,8400.0,30.7859,30.8199,30.7859,30.7859,8400.0
2006-04-05 12:05:00,45.36,45.36,45.32,45.32,2800.0,30.7995,30.7995,30.7723,30.7723,2800.0
2006-04-05 12:10:00,45.33,45.34,45.27,45.28,8200.0,30.7791,30.7859,30.7384,30.7452,8200.0
2006-04-05 12:15:00,45.28,45.29,45.25,45.25,4200.0,30.7452,30.752,30.7248,30.7248,4200.0
2006-04-05 12:20:00,45.25,45.29,45.25,45.28,2300.0,30.7248,30.752,30.7248,30.7452,2300.0
2006-04-05 12:25:00,45.28,45.29,45.24,45.27,4900.0,30.7452,30.752,30.718,30.7384,4900.0
2006-04-05 12:30:00,45.3,45.45,45.28,45.38,12000.0,30.7587,30.8606,30.7452,30.8131,12000.0
2006-04-05 12:35:00,45.39,45.43,45.38,45.39,5700.0,30.8199,30.847,30.8131,30.8199,5700.0
2006-04-05 12:40:00,45.4,45.45,45.39,45.45,3000.0,30.8266,30.8606,30.8199,30.8606,3000.0
2006-04-05 12:45:00,45.46,45.47,45.44,45.47,4800.0,30.8674,30.8742,30.8538,30.8742,4800.0
2006-04-05 12:50:00,45.45,45.47,45.42,45.42,7700.0,30.8606,30.8742,30.8402,30.8402,7700.0
2006-04-05 12:55:00,45.42,45.45,45.41,45.43,4400.0,30.8402,30.8606,30.8334,30.847,4400.0
2006-04-05 13:00:00,45.42,45.5,45.36,45.38,22000.0,30.8402,30.8945,30.7995,30.8131,22000.0
2006-04-05 13:05:00,45.39,45.42,45.39,45.42,17100.0,30.8199,30.8402,30.8199,30.8402,17100.0
2006-04-05 13:10:00,45.42,45.44,45.4,45.41,4300.0,30.8402,30.8538,30.8266,30.8334,4300.0
2006-04-05 13:15:00,45.41,45.44,45.41,45.43,11000.0,30.8334,30.8538,30.8334,30.847,11000.0
2006-04-05 13:20:00,45.41,45.41,45.35,45.35,7800.0,30.8334,30.8334,30.7927,30.7927,7800.0
2006-04-05 13:25:00,45.34,45.36,45.33,45.36,8300.0,30.7859,30.7995,30.7791,30.7995,8300.0
2006-04-05 13:30:00,45.36,45.37,45.27,45.28,8400.0,30.7995,30.8063,30.7384,30.7452,8400.0
2006-04-05 13:35:00,45.28,45.28,45.23,45.24,6500.0,30.7452,30.7452,30.7112,30.718,6500.0
2006-04-05 13:40:00,45.2,45.28,45.2,45.26,4100.0,30.6908,30.7452,30.6908,30.7316,4100.0
2006-04-05 13:45:00,45.26,45.3,45.26,45.29,2100.0,30.7316,30.7587,30.7316,30.752,2100.0
2006-04-05 13:50:00,45.3,45.37,45.3,45.35,4800.0,30.7587,30.8063,30.7587,30.7927,4800.0
2006-04-05 13:55:00,45.34,45.34,45.2,45.2,6000.0,30.7859,30.7859,30.6908,30.6908,6000.0
2006-04-05 14:00:00,45.21,45.21,45.16,45.2,4600.0,30.6976,30.6976,30.6637,30.6908,4600.0
2006-04-05 14:05:00,45.2,45.29,45.2,45.29,6600.0,30.6908,30.752,30.6908,30.752,6600.0
2006-04-05 14:10:00,45.3,45.35,45.2,45.21,6900.0,30.7587,30.7927,30.6908,30.6976,6900.0
2006-04-05 14:15:00,45.22,45.24,45.21,45.24,2000.0,30.7044,30.718,30.6976,30.718,2000.0
2006-04-05 14:20:00,45.23,45.26,45.21,45.23,9000.0,30.7112,30.7316,30.6976,30.7112,9000.0
2006-04-05 14:25:00,45.22,45.23,45.17,45.19,5000.0,30.7044,30.7112,30.6705,30.6841,5000.0
2006-04-05 14:30:00,45.15,45.17,45.12,45.12,5800.0,30.6569,30.6705,30.6365,30.6365,5800.0
2006-04-05 14:35:00,45.11,45.11,45.06,45.1,9300.0,30.6297,30.6297,30.5958,30.6229,9300.0
2006-04-05 14:40:00,45.12,45.18,45.1,45.18,7100.0,30.6365,30.6773,30.6229,30.6773,7100.0
2006-04-05 14:45:00,45.2,45.21,45.16,45.16,5400.0,30.6908,30.6976,30.6637,30.6637,5400.0
2006-04-05 14:50:00,45.17,45.23,45.16,45.21,6500.0,30.6705,30.7112,30.6637,30.6976,6500.0
2006-04-05 14:55:00,45.2,45.21,45.1,45.11,9000.0,30.6908,30.6976,30.6229,30.6297,9000.0
2006-04-05 15:00:00,45.11,45.11,45.05,45.08,10400.0,30.6297,30.6297,30.589,30.6094,10400.0
2006-04-05 15:05:00,45.08,45.11,45.07,45.11,10200.0,30.6094,30.6297,30.6026,30.6297,10200.0
2006-04-05 15:10:00,45.1,45.13,45.09,45.1,11800.0,30.6229,30.6433,30.6162,30.6229,11800.0
2006-04-05 15:15:00,45.11,45.2,45.09,45.18,11600.0,30.6297,30.6908,30.6162,30.6773,11600.0
2006-04-05 15:20:00,45.22,45.22,45.14,45.14,9400.0,30.7044,30.7044,30.6501,30.6501,9400.0
2006-04-05 15:25:00,45.15,45.18,45.15,45.17,5200.0,30.6569,30.6773,30.6569,30.6705,5200.0
2006-04-05 15:30:00,45.17,45.17,45.1,45.1,4900.0,30.6705,30.6705,30.6229,30.6229,4900.0
2006-04-05 15:35:00,45.1,45.15,45.1,45.12,7700.0,30.6229,30.6569,30.6229,30.6365,7700.0
2006-04-05 15:40:00,45.13,45.19,45.13,45.14,7600.0,30.6433,30.6841,30.6433,30.6501,7600.0
2006-04-05 15:45:00,45.14,45.15,45.09,45.09,14100.0,30.6501,30.6569,30.6162,30.6162,14100.0
2006-04-05 15:50:00,45.09,45.09,45.05,45.07,33200.0,30.6162,30.6162,30.589,30.6026,33200.0
2006-04-05 15:55:00,45.06,45.1,45.05,45.05,13000.0,30.5958,30.6229,30.589,30.589,13000.0
2006-04-06 09:30:00,45.1,45.14,45.0,45.0,9600.0,30.6229,30.6501,30.555,30.555,9600.0
2006-04-06 09:35:00,45.04,45.15,44.77,44.84,7800.0,30.5822,30.6569,30.3989,30.4464,7800.0
2006-04-06 09:40:00,44.78,44.92,44.78,44.92,3300.0,30.4057,30.5007,30.4057,30.5007,3300.0
2006-04-06 09:45:00,44.99,45.04,44.96,45.0,6000.0,30.5483,30.5822,30.5279,30.555,6000.0
2006-04-06 09:50:00,45.01,45.06,44.91,44.97,3100.0,30.5618,30.5958,30.4939,30.5347,3100.0
2006-04-06 09:55:00,44.97,45.0,44.94,44.98,2800.0,30.5347,30.555,30.5143,30.5415,2800.0
2006-04-06 10:00:00,45.02,45.08,44.95,45.08,3800.0,30.5686,30.6094,30.5211,30.6094,3800.0
2006-04-06 10:05:00,45.05,45.05,44.85,44.88,3000.0,30.589,30.589,30.4532,30.4736,3000.0
2006-04-06 10:10:00,44.9,45.03,44.9,45.03,4400.0,30.4871,30.5754,30.4871,30.5754,4400.0
2006-04-06 10:15:00,45.02,45.02,44.97,45.02,2000.0,30.5686,30.5686,30.5347,30.5686,2000.0
2006-04-06 10:20:00,45.03,45.03,44.85,44.85,4300.0,30.5754,30.5754,30.4532,30.4532,4300.0
2006-04-06 10:25:00,44.87,44.87,44.78,44.8,4200.0,30.4668,30.4668,30.4057,30.4192,4200.0
2006-04-06 10:30:00,44.81,44.84,44.76,44.77,4300.0,30.426,30.4464,30.3921,30.3989,4300.0
2006-04-06 10:35:00,44.76,44.76,44.74,44.76,3400.0,30.3921,30.3921,30.3785,30.3921,3400.0
2006-04-06 10:40:00,44.76,44.82,44.74,44.76,11800.0,30.3921,30.4328,30.3785,30.3921,11800.0
2006-04-06 10:45:00,44.77,44.8,44.77,44.77,3500.0,30.3989,30.4192,30.3989,30.3989,3500.0
2006-04-06 10:50:00,44.73,44.77,44.65,44.67,6700.0,30.3717,30.3989,30.3174,30.331,6700.0
2006-04-06 10:55:00,44.69,44.69,44.6,44.67,9700.0,30.3446,30.3446,30.2834,30.331,9700.0
2006-04-06 11:00:00,44.63,44.71,44.63,44.71,3100.0,30.3038,30.3581,30.3038,30.3581,3100.0
2006-04-06 11:05:00,44.68,44.74,44.68,44.72,4300.0,30.3378,30.3785,30.3378,30.3649,4300.0
2006-04-06 11:10:00,44.74,44.85,44.74,44.79,6000.0,30.3785,30.4532,30.3785,30.4125,6000.0
2006-04-06 11:15:00,44.79,44.84,44.77,44.79,4400.0,30.4125,30.4464,30.3989,30.4125,4400.0
2006-04-06 11:20:00,44.82,44.82,44.79,44.82,2500.0,30.4328,30.4328,30.4125,30.4328,2500.0
2006-04-06 11:25:00,44.82,44.83,44.79,44.83,1200.0,30.4328,30.4396,30.4125,30.4396,1200.0
2006-04-06 11:30:00,44.8,44.83,44.8,44.83,1300.0,30.4192,30.4396,30.4192,30.4396,1300.0
2006-04-06 11:35:00,44.81,44.85,44.81,44.85,3400.0,30.426,30.4532,30.426,30.4532,3400.0
2006-04-06 11:40:00,44.88,44.88,44.83,44.85,1400.0,30.4736,30.4736,30.4396,30.4532,1400.0
2006-04-06 11:45:00,44.87,44.89,44.82,44.85,4700.0,30.4668,30.4804,30.4328,30.4532,4700.0
2006-04-06 11:50:00,44.9,44.9,44.82,44.85,5900.0,30.4871,30.4871,30.4328,30.4532,5900.0
2006-04-06 11:55:00,44.85,44.89,44.84,44.88,5900.0,30.4532,30.4804,30.4464,30.4736,5900.0
2006-04-06 12:00:00,44.88,44.89,44.81,44.85,6300.0,30.4736,30.4804,30.426,30.4532,6300.0
2006-04-06 12:05:00,44.82,44.85,44.81,44.82,7500.0,30.4328,30.4532,30.426,30.4328,7500.0
2006-04-06 12:10:00,44.85,44.85,44.81,44.81,3800.0,30.4532,30.4532,30.426,30.426,3800.0
2006-04-06 12:15:00,44.81,44.84,44.8,44.8,11300.0,30.426,30.4464,30.4192,30.4192,11300.0
2006-04-06 12:20:00,44.8,44.81,44.72,44.74,19400.0,30.4192,30.426,30.3649,30.3785,19400.0
2006-04-06 12:25:00,44.74,44.76,44.7,44.7,7200.0,30.3785,30.3921,30.3513,30.3513,7200.0
2006-04-06 12:30:00,44.66,44.68,44.64,44.68,3200.0,30.3242,30.3378,30.3106,30.3378,3200.0
2006-04-06 12:35:00,44.67,44.7,44.65,44.66,5400.0,30.331,30.3513,30.3174,30.3242,5400.0
2006-04-06 12:40:00,44.66,44.66,44.63,44.63,2900.0,30.3242,30.3242,30.3038,30.3038,2900.0
2006-04-06 12:45:00,44.63,44.67,44.56,44.58,4100.0,30.3038,30.331,30.2563,30.2699,4100.0
2006-04-06 12:50:00,44.57,44.57,44.52,44.53,4000.0,30.2631,30.2631,30.2291,30.2359,4000.0
2006-04-06 12:55:00,44.52,44.58,44.51,44.57,5300.0,30.2291,30.2699,30.2223,30.2631,5300.0
2006-04-06 13:00:00,44.55,44.64,44.55,44.6,11000.0,30.2495,30.3106,30.2495,30.2834,11000.0
2006-04-06 13:05:00,44.6,44.64,44.59,44.64,5900.0,30.2834,30.3106,30.2767,30.3106,5900.0
2006-04-06 13:10:00,44.65,44.7,44.65,44.7,10700.0,30.3174,30.3513,30.3174,30.3513,10700.0
2006-04-06 13:15:00,44.7,44.75,44.69,44.75,6100.0,30.3513,30.3853,30.3446,30.3853,6100.0
2006-04-06 13:20:00,44.75,44.81,44.75,44.77,7700.0,30.3853,30.426,30.3853,30.3989,7700.0
2006-04-06 13:25:00,44.82,44.82,44.77,44.8,2300.0,30.4328,30.4328,30.3989,30.4192,2300.0
2006-04-06 13:30:00,44.79,44.83,44.79,44.79,4600.0,30.4125,30.4396,30.4125,30.4125,4600.0
2006-04-06 13:35:00,44.78,44.8,44.75,44.8,8700.0,30.4057,30.4192,30.3853,30.4192,8700.0
2006-04-06 13:40:00,44.81,44.81,44.78,44.78,4900.0,30.426,30.426,30.4057,30.4057,4900.0
2006-04-06 13:45:00,44.79,44.84,44.78,44.84,2800.0,30.4125,30.4464,30.4057,30.4464,2800.0
2006-04-06 13:50:00,44.84,44.88,44.81,44.88,9500.0,30.4464,30.4736,30.426,30.4736,9500.0
2006-04-06 13:55:00,44.86,44.92,44.86,44.9,7400.0,30.46,30.5007,30.46,30.4871,7400.0
2006-04-06 14:00:00,44.9,44.91,44.9,44.91,2300.0,30.4871,30.4939,30.4871,30.4939,2300.0
2006-04-06 14:05:00,44.91,44.96,44.91,44.96,9000.0,30.4939,30.5279,30.4939,30.5279,9000.0
2006-04-06 14:10:00,44.95,44.96,44.92,44.95,6100.0,30.5211,30.5279,30.5007,30.5211,6100.0
2006-04-06 14:15:00,44.95,45.0,44.95,44.98,21200.0,30.5211,30.555,30.5211,30.5415,21200.0
2006-04-06 14:20:00,44.97,44.97,44.94,44.94,2400.0,30.5347,30.5347,30.5143,30.5143,2400.0
2006-04-06 14:25:00,44.95,44.96,44.93,44.93,3500.0,30.5211,30.5279,30.5075,30.5075,3500.0
2006-04-06 14:30:00,44.93,44.95,44.9,44.92,8500.0,30.5075,30.5211,30.4871,30.5007,8500.0
2006-04-06 14:35:00,44.92,44.96,44.92,44.96,4900.0,30.5007,30.5279,30.5007,30.5279,4900.0
2006-04-06 14:40:00,44.96,44.99,44.95,44.98,7800.0,30.5279,30.5483,30.5211,30.5415,7800.0
2006-04-06 14:45:00,44.98,44.98,44.91,44.92,8300.0,30.5415,30.5415,30.4939,30.5007,8300.0
2006-04-06 14:50:00,44.92,44.96,44.92,44.96,5700.0,30.5007,30.5279,30.5007,30.5279,5700.0
2006-04-06 14:55:00,44.96,44.97,44.95,44.96,7600.0,30.5279,30.5347,30.5211,30.5279,7600.0
2006-04-06 15:00:00,44.96,44.96,44.86,44.87,6400.0,30.5279,30.5279,30.46,30.4668,6400.0
2006-04-06 15:05:00,44.87,44.88,44.87,44.88,5800.0,30.4668,30.4736,30.4668,30.4736,5800.0
2006-04-06 15:10:00,44.88,44.89,44.85,44.86,5900.0,30.4736,30.4804,30.4532,30.46,5900.0
2006-04-06 15:15:00,44.86,44.95,44.86,44.95,16900.0,30.46,30.5211,30.46,30.5211,16900.0
2006-04-06 15:20:00,44.96,45.0,44.95,44.99,18200.0,30.5279,30.555,30.5211,30.5483,18200.0
2006-04-06 15:25:00,45.0,45.03,44.96,44.98,92200.0,30.555,30.5754,30.5279,30.5415,92200.0
2006-04-06 15:30:00,44.95,45.0,44.83,44.95,45200.0,30.5211,30.555,30.4396,30.5211,45200.0
2006-04-06 15:35:00,44.96,45.02,44.92,45.02,24600.0,30.5279,30.5686,30.5007,30.5686,24600.0
2006-04-06 15:40:00,45.02,45.12,45.01,45.02,348900.0,30.5686,30.6365,30.5618,30.5686,348900.0
2006-04-06 15:45:00,45.02,45.06,44.9,44.9,17900.0,30.5686,30.5958,30.4871,30.4871,17900.0
2006-04-06 15:50:00,44.89,45.0,44.85,44.97,30100.0,30.4804,30.555,30.4532,30.5347,30100.0
2006-04-06 15:55:00,44.95,44.98,44.9,44.91,27600.0,30.5211,30.5415,30.4871,30.4939,27600.0
2006-04-07 09:30:00,44.97,45.0,44.94,45.0,16300.0,30.5347,30.555,30.5143,30.555,16300.0
2006-04-07 09:35:00,45.0,45.33,45.0,45.28,6700.0,30.555,30.7791,30.555,30.7452,6700.0
2006-04-07 09:40:00,45.27,45.34,45.04,45.06,10200.0,30.7384,30.7859,30.5822,30.5958,10200.0
2006-04-07 09:45:00,45.06,45.06,44.95,44.96,7900.0,30.5958,30.5958,30.5211,30.5279,7900.0
2006-04-07 09:50:00,44.96,45.0,44.93,45.0,5000.0,30.5279,30.555,30.5075,30.555,5000.0
2006-04-07 09:55:00,45.0,45.0,44.92,44.92,7900.0,30.555,30.555,30.5007,30.5007,7900.0
2006-04-07 10:00:00,44.89,44.89,44.53,44.8,24900.0,30.4804,30.4804,30.2359,30.4192,24900.0
2006-04-07 10:05:00,44.8,44.87,44.79,44.87,2800.0,30.4192,30.4668,30.4125,30.4668,2800.0
2006-04-07 10:10:00,44.88,44.91,44.87,44.88,4400.0,30.4736,30.4939,30.4668,30.4736,4400.0
2006-04-07 10:15:00,44.86,44.88,44.7,44.71,5900.0,30.46,30.4736,30.3513,30.3581,5900.0
2006-04-07 10:20:00,44.69,44.7,44.54,44.65,16400.0,30.3446,30.3513,30.2427,30.3174,16400.0
2006-04-07 10:25:00,44.65,44.72,44.64,44.66,9700.0,30.3174,30.3649,30.3106,30.3242,9700.0
2006-04-07 10:30:00,44.66,44.73,44.62,44.72,8100.0,30.3242,30.3717,30.297,30.3649,8100.0
2006-04-07 10:35:00,44.73,44.74,44.7,44.72,4800.0,30.3717,30.3785,30.3513,30.3649,4800.0
2006-04-07 10:40:00,44.74,44.76,44.7,44.72,10500.0,30.3785,30.3921,30.3513,30.3649,10500.0
2006-04-07 10:45:00,44.72,44.73,44.58,44.62,10000.0,30.3649,30.3717,30.2699,30.297,10000.0
2006-04-07 10:50:00,44.59,44.71,44.59,44.65,6800.0,30.2767,30.3581,30.2767,30.3174,6800.0
2006-04-07 10:55:00,44.66,44.68,44.6,44.62,3100.0,30.3242,30.3378,30.2834,30.297,3100.0
2006-04-07 11:00:00,44.62,44.63,44.55,44.6,4900.0,30.297,30.3038,30.2495,30.2834,4900.0
2006-04-07 11:05:00,44.6,44.67,44.59,44.66,3600.0,30.2834,30.331,30.2767,30.3242,3600.0
2006-04-07 11:10:00,44.63,44.63,44.55,44.55,9400.0,30.3038,30.3038,30.2495,30.2495,9400.0
2006-04-07 11:15:00,44.53,44.57,44.48,44.54,19000.0,30.2359,30.2631,30.202,30.2427,19000.0
2006-04-07 11:20:00,44.53,44.55,44.47,44.54,6400.0,30.2359,30.2495,30.1952,30.2427,6400.0
2006-04-07 11:25:00,44.54,44.56,44.5,44.51,13800.0,30.2427,30.2563,30.2155,30.2223,13800.0
2006-04-07 11:30:00,44.51,44.53,44.41,44.42,26900.0,30.2223,30.2359,30.1544,30.1612,26900.0
2006-04-07 11:35:00,44.42,44.44,44.32,44.36,10100.0,30.1612,30.1748,30.0933,30.1205,10100.0
2006-04-07 11:40:00,44.34,44.34,44.27,44.27,2900.0,30.1069,30.1069,30.0594,30.0594,2900.0
2006-04-07 11:45:00,44.28,44.31,44.22,44.3,16500.0,30.0662,30.0865,30.0254,30.0797,16500.0
2006-04-07 11:50:00,44.31,44.36,44.29,44.31,8500.0,30.0865,30.1205,30.073,30.0865,8500.0
2006-04-07 11:55:00,44.31,44.33,44.31,44.32,6800.0,30.0865,30.1001,30.0865,30.0933,6800.0
2006-04-07 12:00:00,44.33,44.4,44.33,44.38,6800.0,30.1001,30.1476,30.1001,30.1341,6800.0
2006-04-07 12:05:00,44.39,44.4,44.34,44.35,4900.0,30.1409,30.1476,30.1069,30.1137,4900.0
2006-04-07 12:10:00,44.34,44.38,44.3,44.37,10000.0,30.1069,30.1341,30.0797,30.1273,10000.0
2006-04-07 12:15:00,44.38,44.46,44.37,44.44,4900.0,30.1341,30.1884,30.1273,30.1748,4900.0
2006-04-07 12:20:00,44.46,44.46,44.39,44.39,7600.0,30.1884,30.1884,30.1409,30.1409,7600.0
2006-04-07 12:25:00,44.4,44.44,44.36,44.43,4200.0,30.1476,30.1748,30.1205,30.168,4200.0
2006-04-07 12:30:00,44.45,44.47,44.43,44.44,7400.0,30.1816,30.1952,30.168,30.1748,7400.0
2006-04-07 12:35:00,44.44,44.44,44.35,44.35,9900.0,30.1748,30.1748,30.1137,30.1137,9900.0
2006-04-07 12:40:00,44.38,44.38,44.34,44.36,3900.0,30.1341,30.1341,30.1069,30.1205,3900.0
2006-04-07 12:45:00,44.37,44.43,44.37,44.43,5000.0,30.1273,30.168,30.1273,30.168,5000.0
2006-04-07 12:50:00,44.42,44.46,44.33,44.36,17100.0,30.1612,30.1884,30.1001,30.1205,17100.0
2006-04-07 12:55:00,44.34,44.38,44.34,44.36,9100.0,30.1069,30.1341,30.1069,30.1205,9100.0
2006-04-07 13:00:00,44.35,44.41,44.33,44.34,19000.0,30.1137,30.1544,30.1001,30.1069,19000.0
2006-04-07 13:05:00,44.34,44.36,44.3,44.35,11700.0,30.1069,30.1205,30.0797,30.1137,11700.0
2006-04-07 13:10:00,44.32,44.34,44.32,44.34,2200.0,30.0933,30.1069,30.0933,30.1069,2200.0
2006-04-07 13:15:00,44.35,44.36,44.33,44.34,9600.0,30.1137,30.1205,30.1001,30.1069,9600.0
2006-04-07 13:20:00,44.34,44.37,44.3,44.3,8400.0,30.1069,30.1273,30.0797,30.0797,8400.0
2006-04-07 13:25:00,44.31,44.36,44.3,44.36,4300.0,30.0865,30.1205,30.0797,30.1205,4300.0
2006-04-07 13:30:00,44.36,44.38,44.36,44.37,5600.0,30.1205,30.1341,30.1205,30.1273,5600.0
2006-04-07 13:35:00,44.36,44.42,44.27,44.3,15000.0,30.1205,30.1612,30.0594,30.0797,15000.0
2006-04-07 13:40:00,44.3,44.37,44.3,44.31,16400.0,30.0797,30.1273,30.0797,30.0865,16400.0
2006-04-07 13:45:00,44.31,44.38,44.29,44.37,6500.0,30.0865,30.1341,30.073,30.1273,6500.0
2006-04-07 13:50:00,44.37,44.41,44.36,44.41,6000.0,30.1273,30.1544,30.1205,30.1544,6000.0
2006-04-07 13:55:00,44.41,44.45,44.4,44.4,11000.0,30.1544,30.1816,30.1476,30.1476,11000.0
2006-04-07 14:00:00,44.44,44.51,44.4,44.51,14300.0,30.1748,30.2223,30.1476,30.2223,14300.0
2006-04-07 14:05:00,44.54,44.56,44.51,44.52,6600.0,30.2427,30.2563,30.2223,30.2291,6600.0
2006-04-07 14:10:00,44.52,44.52,44.38,44.41,14500.0,30.2291,30.2291,30.1341,30.1544,14500.0
2006-04-07 14:15:00,44.39,44.44,44.35,44.35,7000.0,30.1409,30.1748,30.1137,30.1137,7000.0
2006-04-07 14:20:00,44.37,44.45,44.37,44.45,9400.0,30.1273,30.1816,30.1273,30.1816,9400.0
2006-04-07 14:25:00,44.44,44.44,44.4,44.43,4900.0,30.1748,30.1748,30.1476,30.168,4900.0
2006-04-07 14:30:00,44.43,44.57,44.43,44.54,9500.0,30.168,30.2631,30.168,30.2427,9500.0
2006-04-07 14:35:00,44.52,44.53,44.47,44.53,7100.0,30.2291,30.2359,30.1952,30.2359,7100.0
2006-04-07 14:40:00,44.52,44.67,44.52,44.62,7900.0,30.2291,30.331,30.2291,30.297,7900.0
2006-04-07 14:45:00,44.61,44.61,44.59,44.6,7200.0,30.2902,30.2902,30.2767,30.2834,7200.0
2006-04-07 14:50:00,44.6,44.6,44.48,44.48,21300.0,30.2834,30.2834,30.202,30.202,21300.0
2006-04-07 14:55:00,44.47,44.47,44.41,44.41,9200.0,30.1952,30.1952,30.1544,30.1544,9200.0
2006-04-07 15:00:00,44.42,44.42,44.36,44.38,9700.0,30.1612,30.1612,30.1205,30.1341,9700.0
2006-04-07 15:05:00,44.39,44.41,44.36,44.39,14100.0,30.1409,30.1544,30.1205,30.1409,14100.0
2006-04-07 15:10:00,44.38,44.4,44.37,44.39,6400.0,30.1341,30.1476,30.1273,30.1409,6400.0
2006-04-07 15:15:00,44.38,44.39,44.35,44.35,11100.0,30.1341,30.1409,30.1137,30.1137,11100.0
2006-04-07 15:20:00,44.35,44.37,44.33,44.35,15800.0,30.1137,30.1273,30.1001,30.1137,15800.0
2006-04-07 15:25:00,44.35,44.36,44.24,44.26,11600.0,30.1137,30.1205,30.039,30.0526,11600.0
2006-04-07 15:30:00,44.27,44.39,44.26,44.36,12200.0,30.0594,30.1409,30.0526,30.1205,12200.0
2006-04-07 15:35:00,44.36,44.46,44.32,44.44,48000.0,30.1205,30.1884,30.0933,30.1748,48000.0
2006-04-07 15:40:00,44.43,44.43,44.24,44.38,29600.0,30.168,30.168,30.039,30.1341,29600.0
2006-04-07 15:45:00,44.37,44.37,44.25,44.26,30600.0,30.1273,30.1273,30.0458,30.0526,30600.0
2006-04-07 15:50:00,44.27,44.28,44.11,44.15,38200.0,30.0594,30.0662,29.9507,29.9779,38200.0
2006-04-07 15:55:00,44.15,44.28,44.15,44.21,40500.0,29.9779,30.0662,29.9779,30.0186,40500.0
2006-04-10 09:30:00,44.25,44.25,44.25,44.25,26400.0,30.0458,30.0458,30.0458,30.0458,26400.0
2006-04-10 09:35:00,44.25,44.38,44.2,44.25,20400.0,30.0458,30.1341,30.0118,30.0458,20400.0
2006-04-10 09:40:00,44.24,44.35,44.24,44.35,13600.0,30.039,30.1137,30.039,30.1137,13600.0
2006-04-10 09:45:00,44.32,44.32,44.25,44.26,5500.0,30.0933,30.0933,30.0458,30.0526,5500.0
2006-04-10 09:50:00,44.27,44.4,44.27,44.4,5500.0,30.0594,30.1476,30.0594,30.1476,5500.0
2006-04-10 09:55:00,44.4,44.5,44.38,44.38,6000.0,30.1476,30.2155,30.1341,30.1341,6000.0
2006-04-10 10:00:00,44.4,44.44,44.37,44.4,10100.0,30.1476,30.1748,30.1273,30.1476,10100.0
2006-04-10 10:05:00,44.35,44.5,44.35,44.5,13200.0,30.1137,30.2155,30.1137,30.2155,13200.0
2006-04-10 10:10:00,44.52,44.75,44.52,44.6,6600.0,30.2291,30.3853,30.2291,30.2834,6600.0
2006-04-10 10:15:00,44.6,44.63,44.53,44.59,11200.0,30.2834,30.3038,30.2359,30.2767,11200.0
2006-04-10 10:20:00,44.59,44.63,44.55,44.56,5500.0,30.2767,30.3038,30.2495,30.2563,5500.0
2006-04-10 10:25:00,44.56,44.57,44.52,44.52,1800.0,30.2563,30.2631,30.2291,30.2291,1800.0
2006-04-10 10:30:00,44.53,44.53,44.41,44.42,3200.0,30.2359,30.2359,30.1544,30.1612,3200.0
2006-04-10 10:35:00,44.41,44.46,44.39,44.46,54000.0,30.1544,30.1884,30.1409,30.1884,54000.0
2006-04-10 10:40:00,44.47,44.5,44.43,44.49,2500.0,30.1952,30.2155,30.168,30.2088,2500.0
2006-04-10 10:45:00,44.53,44.61,44.53,44.61,3800.0,30.2359,30.2902,30.2359,30.2902,3800.0
2006-04-10 10:50:00,44.61,44.64,44.58,44.63,11400.0,30.2902,30.3106,30.2699,30.3038,11400.0
2006-04-10 10:55:00,44.6,44.6,44.5,44.56,17600.0,30.2834,30.2834,30.2155,30.2563,17600.0
2006-04-10 11:00:00,44.53,44.62,44.53,44.6,1200.0,30.2359,30.297,30.2359,30.2834,1200.0
2006-04-10 11:05:00,44.62,44.71,44.62,44.68,9600.0,30.297,30.3581,30.297,30.3378,9600.0
2006-04-10 11:10:00,44.68,44.75,44.68,44.75,6300.0,30.3378,30.3853,30.3378,30.3853,6300.0
2006-04-10 11:15:00,44.75,44.83,44.75,44.83,6200.0,30.3853,30.4396,30.3853,30.4396,6200.0
2006-04-10 11:20:00,44.85,44.85,44.7,44.76,13400.0,30.4532,30.4532,30.3513,30.3921,13400.0
2006-04-10 11:25:00,44.76,44.79,44.73,44.75,9000.0,30.3921,30.4125,30.3717,30.3853,9000.0
2006-04-10 11:30:00,44.75,44.8,44.74,44.76,4400.0,30.3853,30.4192,30.3785,30.3921,4400.0
2006-04-10 11:35:00,44.8,44.83,44.77,44.82,3900.0,30.4192,30.4396,30.3989,30.4328,3900.0
2006-04-10 11:40:00,44.83,44.92,44.83,44.92,5900.0,30.4396,30.5007,30.4396,30.5007,5900.0
2006-04-10 11:45:00,44.95,45.0,44.91,44.96,8900.0,30.5211,30.555,30.4939,30.5279,8900.0
2006-04-10 11:50:00,44.96,44.97,44.87,44.92,20400.0,30.5279,30.5347,30.4668,30.5007,20400.0
2006-04-10 11:55:00,44.89,45.02,44.89,45.0,5100.0,30.4804,30.5686,30.4804,30.555,5100.0
2006-04-10 12:00:00,45.04,45.04,44.92,44.94,8900.0,30.5822,30.5822,30.5007,30.5143,8900.0
2006-04-10 12:05:00,44.94,45.04,44.94,45.03,5800.0,30.5143,30.5822,30.5143,30.5754,5800.0
2006-04-10 12:10:00,45.0,45.09,45.0,45.09,10300.0,30.555,30.6162,30.555,30.6162,10300.0
2006-04-10 12:15:00,45.09,45.11,45.02,45.1,9700.0,30.6162,30.6297,30.5686,30.6229,9700.0
2006-04-10 12:20:00,45.11,45.14,45.07,45.13,3100.0,30.6297,30.6501,30.6026,30.6433,3100.0
2006-04-10 12:25:00,45.11,45.24,45.11,45.24,12700.0,30.6297,30.718,30.6297,30.718,12700.0
2006-04-10 12:30:00,45.22,45.23,45.18,45.23,7000.0,30.7044,30.7112,30.6773,30.7112,7000.0
2006-04-10 12:35:00,45.22,45.37,45.22,45.37,62200.0,30.7044,30.8063,30.7044,30.8063,62200.0
2006-04-10 12:40:00,45.36,45.39,45.24,45.24,5700.0,30.7995,30.8199,30.718,30.718,5700.0
2006-04-10 12:45:00,45.23,45.35,45.23,45.34,6800.0,30.7112,30.7927,30.7112,30.7859,6800.0
2006-04-10 12:50:00,45.35,45.37,45.3,45.32,14200.0,30.7927,30.8063,30.7587,30.7723,14200.0
2006-04-10 12:55:00,45.32,45.34,45.29,45.29,6100.0,30.7723,30.7859,30.752,30.752,6100.0
2006-04-10 13:00:00,45.33,45.35,45.32,45.35,6200.0,30.7791,30.7927,30.7723,30.7927,6200.0
2006-04-10 13:05:00,45.35,45.36,45.28,45.28,5000.0,30.7927,30.7995,30.7452,30.7452,5000.0
2006-04-10 13:10:00,45.32,45.33,45.28,45.31,13600.0,30.7723,30.7791,30.7452,30.7655,13600.0
2006-04-10 13:15:00,45.31,45.33,45.28,45.33,3600.0,30.7655,30.7791,30.7452,30.7791,3600.0
2006-04-10 13:20:00,45.3,45.35,45.25,45.33,37900.0,30.7587,30.7927,30.7248,30.7791,37900.0
2006-04-10 13:25:00,45.32,45.32,45.29,45.29,42500.0,30.7723,30.7723,30.752,30.752,42500.0
2006-04-10 13:30:00,45.29,45.33,45.26,45.29,21200.0,30.752,30.7791,30.7316,30.752,21200.0
2006-04-10 13:35:00,45.29,45.33,45.24,45.3,14800.0,30.752,30.7791,30.718,30.7587,14800.0
2006-04-10 13:40:00,45.29,45.3,45.27,45.28,10500.0,30.752,30.7587,30.7384,30.7452,10500.0
2006-04-10 13:45:00,45.28,45.32,45.28,45.3,9900.0,30.7452,30.7723,30.7452,30.7587,9900.0
2006-04-10 13:50:00,45.32,45.32,45.29,45.31,213800.0,30.7723,30.7723,30.752,30.7655,213800.0
2006-04-10 13:55:00,45.3,45.41,45.3,45.41,17100.0,30.7587,30.8334,30.7587,30.8334,17100.0
2006-04-10 14:00:00,45.41,45.47,45.4,45.42,18800.0,30.8334,30.8742,30.8266,30.8402,18800.0
2006-04-10 14:05:00,45.42,45.5,45.41,45.44,11200.0,30.8402,30.8945,30.8334,30.8538,11200.0
2006-04-10 14:10:00,45.43,45.46,45.4,45.4,9700.0,30.847,30.8674,30.8266,30.8266,9700.0
2006-04-10 14:15:00,45.4,45.4,45.34,45.4,29500.0,30.8266,30.8266,30.7859,30.8266,29500.0
2006-04-10 14:20:00,45.39,45.49,45.39,45.47,6800.0,30.8199,30.8878,30.8199,30.8742,6800.0
2006-04-10 14:25:00,45.43,45.44,45.3,45.31,18800.0,30.847,30.8538,30.7587,30.7655,18800.0
2006-04-10 14:30:00,45.33,45.35,45.31,45.35,5100.0,30.7791,30.7927,30.7655,30.7927,5100.0
2006-04-10 14:35:00,45.36,45.38,45.34,45.35,9900.0,30.7995,30.8131,30.7859,30.7927,9900.0
2006-04-10 14:40:00,45.35,45.38,45.33,45.34,4900.0,30.7927,30.8131,30.7791,30.7859,4900.0
2006-04-10 14:45:00,45.35,45.41,45.31,45.41,17500.0,30.7927,30.8334,30.7655,30.8334,17500.0
2006-04-10 14:50:00,45.42,45.48,45.4,45.4,21300.0,30.8402,30.881,30.8266,30.8266,21300.0
2006-04-10 14:55:00,45.4,45.44,45.36,45.43,10100.0,30.8266,30.8538,30.7995,30.847,10100.0
2006-04-10 15:00:00,45.42,45.47,45.35,45.47,17900.0,30.8402,30.8742,30.7927,30.8742,17900.0
2006-04-10 15:05:00,45.47,45.47,45.39,45.43,31300.0,30.8742,30.8742,30.8199,30.847,31300.0
2006-04-10 15:10:00,45.43,45.48,45.43,45.48,7800.0,30.847,30.881,30.847,30.881,7800.0
2006-04-10 15:15:00,45.48,45.5,45.4,45.42,23800.0,30.881,30.8945,30.8266,30.8402,23800.0
2006-04-10 15:20:00,45.45,45.59,45.45,45.58,8700.0,30.8606,30.9557,30.8606,30.9489,8700.0
2006-04-10 15:25:00,45.59,45.61,45.54,45.55,8600.0,30.9557,30.9692,30.9217,30.9285,8600.0
2006-04-10 15:30:00,45.55,45.56,45.38,45.4,18500.0,30.9285,30.9353,30.8131,30.8266,18500.0
2006-04-10 15:35:00,45.39,45.4,45.37,45.39,8200.0,30.8199,30.8266,30.8063,30.8199,8200.0
2006-04-10 15:40:00,45.4,45.43,45.34,45.36,12700.0,30.8266,30.847,30.7859,30.7995,12700.0
2006-04-10 15:45:00,45.36,45.39,45.35,45.38,14300.0,30.7995,30.8199,30.7927,30.8131,14300.0
2006-04-10 15:50:00,45.38,45.45,45.35,45.43,15900.0,30.8131,30.8606,30.7927,30.847,15900.0
2006-04-10 15:55:00,45.43,45.44,45.34,45.35,36800.0,30.847,30.8538,30.7859,30.7927,36800.0
2006-04-11 09:30:00,45.47,45.6,45.47,45.51,17800.0,30.8742,30.9624,30.8742,30.9013,17800.0
2006-04-11 09:35:00,45.5,45.68,45.5,45.65,5200.0,30.8945,31.0168,30.8945,30.9964,5200.0
2006-04-11 09:40:00,45.6,45.74,45.6,45.71,7600.0,30.9624,31.0575,30.9624,31.0371,7600.0
2006-04-11 09:45:00,45.72,45.74,45.67,45.71,6000.0,31.0439,31.0575,31.01,31.0371,6000.0
2006-04-11 09:50:00,45.7,45.73,45.61,45.65,4900.0,31.0303,31.0507,30.9692,30.9964,4900.0
2006-04-11 09:55:00,45.66,45.66,45.6,45.6,9600.0,31.0032,31.0032,30.9624,30.9624,9600.0
2006-04-11 10:00:00,45.58,45.58,45.5,45.5,5000.0,30.9489,30.9489,30.8945,30.8945,5000.0
2006-04-11 10:05:00,45.45,45.6,45.45,45.6,11800.0,30.8606,30.9624,30.8606,30.9624,11800.0
2006-04-11 10:10:00,45.62,45.62,45.52,45.52,4400.0,30.976,30.976,30.9081,30.9081,4400.0
2006-04-11 10:15:00,45.45,45.49,45.43,45.49,14200.0,30.8606,30.8878,30.847,30.8878,14200.0
2006-04-11 10:20:00,45.47,45.55,45.47,45.55,35200.0,30.8742,30.9285,30.8742,30.9285,35200.0
2006-04-11 10:25:00,45.55,45.55,45.51,45.54,17400.0,30.9285,30.9285,30.9013,30.9217,17400.0
2006-04-11 10:30:00,45.56,45.59,45.55,45.59,31200.0,30.9353,30.9557,30.9285,30.9557,31200.0
2006-04-11 10:35:00,45.57,45.6,45.46,45.47,67400.0,30.9421,30.9624,30.8674,30.8742,67400.0
2006-04-11 10:40:00,45.48,45.49,45.45,45.47,22600.0,30.881,30.8878,30.8606,30.8742,22600.0
2006-04-11 10:45:00,45.45,45.49,45.45,45.48,29000.0,30.8606,30.8878,30.8606,30.881,29000.0
2006-04-11 10:50:00,45.48,45.48,45.45,45.46,8600.0,30.881,30.881,30.8606,30.8674,8600.0
2006-04-11 10:55:00,45.46,45.51,45.45,45.51,10500.0,30.8674,30.9013,30.8606,30.9013,10500.0
2006-04-11 11:00:00,45.5,45.54,45.5,45.5,5900.0,30.8945,30.9217,30.8945,30.8945,5900.0
2006-04-11 11:05:00,45.5,45.53,45.49,45.51,3700.0,30.8945,30.9149,30.8878,30.9013,3700.0
2006-04-11 11:10:00,45.51,45.55,45.51,45.55,4600.0,30.9013,30.9285,30.9013,30.9285,4600.0
2006-04-11 11:15:00,45.55,45.55,45.45,45.46,7800.0,30.9285,30.9285,30.8606,30.8674,7800.0
2006-04-11 11:20:00,45.46,45.56,45.46,45.56,5500.0,30.8674,30.9353,30.8674,30.9353,5500.0
2006-04-11 11:25:00,45.57,45.57,45.49,45.49,4000.0,30.9421,30.9421,30.8878,30.8878,4000.0
2006-04-11 11:30:00,45.5,45.51,45.48,45.49,8700.0,30.8945,30.9013,30.881,30.8878,8700.0
2006-04-11 11:35:00,45.49,45.5,45.48,45.48,3000.0,30.8878,30.8945,30.881,30.881,3000.0
2006-04-11 11:40:00,45.49,45.51,45.49,45.49,3700.0,30.8878,30.9013,30.8878,30.8878,3700.0
2006-04-11 11:45:00,45.49,45.51,45.47,45.47,6600.0,30.8878,30.9013,30.8742,30.8742,6600.0
2006-04-11 11:50:00,45.49,45.49,45.46,45.46,3500.0,30.8878,30.8878,30.8674,30.8674,3500.0
2006-04-11 11:55:00,45.46,45.51,45.45,45.51,17600.0,30.8674,30.9013,30.8606,30.9013,17600.0
2006-04-11 12:00:00,45.51,45.55,45.5,45.5,7400.0,30.9013,30.9285,30.8945,30.8945,7400.0
2006-04-11 12:05:00,45.5,45.51,45.46,45.47,10900.0,30.8945,30.9013,30.8674,30.8742,10900.0
2006-04-11 12:10:00,45.46,45.51,45.44,45.5,4800.0,30.8674,30.9013,30.8538,30.8945,4800.0
2006-04-11 12:15:00,45.5,45.51,45.43,45.43,2700.0,30.8945,30.9013,30.847,30.847,2700.0
2006-04-11 12:20:00,45.43,45.43,45.38,45.4,18500.0,30.847,30.847,30.8131,30.8266,18500.0
2006-04-11 12:25:00,45.4,45.4,45.33,45.33,13800.0,30.8266,30.8266,30.7791,30.7791,13800.0
2006-04-11 12:30:00,45.32,45.35,45.3,45.31,12000.0,30.7723,30.7927,30.7587,30.7655,12000.0
2006-04-11 12:35:00,45.32,45.4,45.3,45.34,8000.0,30.7723,30.8266,30.7587,30.7859,8000.0
2006-04-11 12:40:00,45.35,45.4,45.34,45.4,4700.0,30.7927,30.8266,30.7859,30.8266,4700.0
2006-04-11 12:45:00,45.39,45.4,45.36,45.36,3900.0,30.8199,30.8266,30.7995,30.7995,3900.0
2006-04-11 12:50:00,45.36,45.38,45.34,45.34,13700.0,30.7995,30.8131,30.7859,30.7859,13700.0
2006-04-11 12:55:00,45.34,45.36,45.32,45.35,6300.0,30.7859,30.7995,30.7723,30.7927,6300.0
2006-04-11 13:00:00,45.34,45.35,45.31,45.31,6100.0,30.7859,30.7927,30.7655,30.7655,6100.0
2006-04-11 13:05:00,45.33,45.36,45.33,45.34,3400.0,30.7791,30.7995,30.7791,30.7859,3400.0
2006-04-11 13:10:00,45.31,45.35,45.27,45.27,9300.0,30.7655,30.7927,30.7384,30.7384,9300.0
2006-04-11 13:15:00,45.29,45.3,45.29,45.29,15700.0,30.752,30.7587,30.752,30.752,15700.0
2006-04-11 13:20:00,45.29,45.31,45.29,45.31,9400.0,30.752,30.7655,30.752,30.7655,9400.0
2006-04-11 13:25:00,45.3,45.31,45.29,45.3,6200.0,30.7587,30.7655,30.752,30.7587,6200.0
2006-04-11 13:30:00,45.3,45.3,45.22,45.22,37100.0,30.7587,30.7587,30.7044,30.7044,37100.0
2006-04-11 13:35:00,45.22,45.23,45.2,45.22,16200.0,30.7044,30.7112,30.6908,30.7044,16200.0
2006-04-11 13:40:00,45.23,45.3,45.21,45.25,35500.0,30.7112,30.7587,30.6976,30.7248,35500.0
2006-04-11 13:45:00,45.25,45.29,45.25,45.26,12700.0,30.7248,30.752,30.7248,30.7316,12700.0
2006-04-11 13:50:00,45.28,45.28,45.25,45.26,25200.0,30.7452,30.7452,30.7248,30.7316,25200.0
2006-04-11 13:55:00,45.26,45.27,45.25,45.26,3700.0,30.7316,30.7384,30.7248,30.7316,3700.0
2006-04-11 14:00:00,45.25,45.3,45.25,45.3,8400.0,30.7248,30.7587,30.7248,30.7587,8400.0
2006-04-11 14:05:00,45.3,45.45,45.29,45.45,8000.0,30.7587,30.8606,30.752,30.8606,8000.0
2006-04-11 14:10:00,45.46,45.5,45.39,45.39,10200.0,30.8674,30.8945,30.8199,30.8199,10200.0
2006-04-11 14:15:00,45.37,45.4,45.35,45.38,16200.0,30.8063,30.8266,30.7927,30.8131,16200.0
2006-04-11 14:20:00,45.38,45.39,45.36,45.38,6600.0,30.8131,30.8199,30.7995,30.8131,6600.0
2006-04-11 14:25:00,45.38,45.5,45.38,45.5,7100.0,30.8131,30.8945,30.8131,30.8945,7100.0
2006-04-11 14:30:00,45.47,45.52,45.44,45.51,9600.0,30.8742,30.9081,30.8538,30.9013,9600.0
2006-04-11 14:35:00,45.51,45.52,45.49,45.51,13900.0,30.9013,30.9081,30.8878,30.9013,13900.0
2006-04-11 14:40:00,45.51,45.57,45.45,45.46,17000.0,30.9013,30.9421,30.8606,30.8674,17000.0
2006-04-11 14:45:00,45.46,45.5,45.45,45.5,15500.0,30.8674,30.8945,30.8606,30.8945,15500.0
2006-04-11 14:50:00,45.52,45.54,45.49,45.49,5500.0,30.9081,30.9217,30.8878,30.8878,5500.0
2006-04-11 14:55:00,45.49,45.53,45.48,45.51,10900.0,30.8878,30.9149,30.881,30.9013,10900.0
2006-04-11 15:00:00,45.51,45.54,45.5,45.5,9500.0,30.9013,30.9217,30.8945,30.8945,9500.0
2006-04-11 15:05:00,45.5,45.52,45.5,45.51,11900.0,30.8945,30.9081,30.8945,30.9013,11900.0
2006-04-11 15:10:00,45.51,45.56,45.5,45.56,12500.0,30.9013,30.9353,30.8945,30.9353,12500.0
2006-04-11 15:15:00,45.53,45.55,45.52,45.52,12600.0,30.9149,30.9285,30.9081,30.9081,12600.0
2006-04-11 15:20:00,45.5,45.5,45.4,45.42,18800.0,30.8945,30.8945,30.8266,30.8402,18800.0
2006-04-11 15:25:00,45.42,45.43,45.37,45.42,43300.0,30.8402,30.847,30.8063,30.8402,43300.0
2006-04-11 15:30:00,45.41,45.43,45.35,45.35,21800.0,30.8334,30.847,30.7927,30.7927,21800.0
2006-04-11 15:35:00,45.35,45.36,45.26,45.27,5700.0,30.7927,30.7995,30.7316,30.7384,5700.0
2006-04-11 15:40:00,45.27,45.28,45.23,45.28,27400.0,30.7384,30.7452,30.7112,30.7452,27400.0
2006-04-11 15:45:00,45.26,45.33,45.26,45.27,30800.0,30.7316,30.7791,30.7316,30.7384,30800.0
2006-04-11 15:50:00,45.26,45.27,45.24,45.26,17900.0,30.7316,30.7384,30.718,30.7316,17900.0
2006-04-11 15:55:00,45.26,45.32,45.25,45.27,24700.0,30.7316,30.7723,30.7248,30.7384,24700.0
2006-04-12 09:30:00,45.37,45.43,45.25,45.25,11400.0,30.8063,30.847,30.7248,30.7248,11400.0
2006-04-12 09:35:00,45.26,45.35,45.26,45.32,5500.0,30.7316,30.7927,30.7316,30.7723,5500.0
2006-04-12 09:40:00,45.3,45.61,45.3,45.57,11500.0,30.7587,30.9692,30.7587,30.9421,11500.0
2006-04-12 09:45:00,45.59,45.61,45.5,45.55,8200.0,30.9557,30.9692,30.8945,30.9285,8200.0
2006-04-12 09:50:00,45.57,45.75,45.54,45.74,12700.0,30.9421,31.0643,30.9217,31.0575,12700.0
2006-04-12 09:55:00,45.7,45.78,45.7,45.78,36100.0,31.0303,31.0847,31.0303,31.0847,36100.0
2006-04-12 10:00:00,45.78,45.8,45.74,45.78,21900.0,31.0847,31.0982,31.0575,31.0847,21900.0
2006-04-12 10:05:00,45.79,45.88,45.75,45.85,33300.0,31.0915,31.1526,31.0643,31.1322,33300.0
2006-04-12 10:10:00,45.88,45.9,45.79,45.84,11100.0,31.1526,31.1661,31.0915,31.1254,11100.0
2006-04-12 10:15:00,45.8,45.81,45.65,45.65,8900.0,31.0982,31.105,30.9964,30.9964,8900.0
2006-04-12 10:20:00,45.63,45.67,45.61,45.61,7000.0,30.9828,31.01,30.9692,30.9692,7000.0
2006-04-12 10:25:00,45.6,45.6,45.56,45.58,6100.0,30.9624,30.9624,30.9353,30.9489,6100.0
2006-04-12 10:30:00,45.58,45.58,45.36,45.4,7800.0,30.9489,30.9489,30.7995,30.8266,7800.0
2006-04-12 10:35:00,45.37,45.56,45.34,45.56,12600.0,30.8063,30.9353,30.7859,30.9353,12600.0
2006-04-12 10:40:00,45.52,45.58,45.52,45.58,1900.0,30.9081,30.9489,30.9081,30.9489,1900.0
2006-04-12 10:45:00,45.55,45.55,45.48,45.5,8600.0,30.9285,30.9285,30.881,30.8945,8600.0
2006-04-12 10:50:00,45.5,45.55,45.5,45.51,10100.0,30.8945,30.9285,30.8945,30.9013,10100.0
2006-04-12 10:55:00,45.51,45.53,45.51,45.52,2200.0,30.9013,30.9149,30.9013,30.9081,2200.0
2006-04-12 11:00:00,45.54,45.66,45.54,45.66,8500.0,30.9217,31.0032,30.9217,31.0032,8500.0
2006-04-12 11:05:00,45.66,45.75,45.66,45.75,29500.0,31.0032,31.0643,31.0032,31.0643,29500.0
2006-04-12 11:10:00,45.74,45.75,45.68,45.71,20800.0,31.0575,31.0643,31.0168,31.0371,20800.0
2006-04-12 11:15:00,45.71,45.71,45.7,45.71,800.0,31.0371,31.0371,31.0303,31.0371,800.0
2006-04-12 11:20:00,45.7,45.7,45.68,45.68,800.0,31.0303,31.0303,31.0168,31.0168,800.0
2006-04-12 11:25:00,45.67,45.7,45.67,45.68,5100.0,31.01,31.0303,31.01,31.0168,5100.0
2006-04-12 11:30:00,45.65,45.67,45.65,45.66,3800.0,30.9964,31.01,30.9964,31.0032,3800.0
2006-04-12 11:35:00,45.65,45.66,45.58,45.58,6200.0,30.9964,31.0032,30.9489,30.9489,6200.0
2006-04-12 11:40:00,45.56,45.56,45.46,45.46,9900.0,30.9353,30.9353,30.8674,30.8674,9900.0
2006-04-12 11:45:00,45.46,45.48,45.45,45.45,5600.0,30.8674,30.881,30.8606,30.8606,5600.0
2006-04-12 11:50:00,45.45,45.45,45.4,45.41,17300.0,30.8606,30.8606,30.8266,30.8334,17300.0
2006-04-12 11:55:00,45.4,45.45,45.4,45.44,23600.0,30.8266,30.8606,30.8266,30.8538,23600.0
2006-04-12 12:00:00,45.45,45.45,45.4,45.4,16500.0,30.8606,30.8606,30.8266,30.8266,16500.0
2006-04-12 12:05:00,45.4,45.41,45.4,45.4,53100.0,30.8266,30.8334,30.8266,30.8266,53100.0
2006-04-12 12:10:00,45.4,45.41,45.36,45.41,1500.0,30.8266,30.8334,30.7995,30.8334,1500.0
2006-04-12 12:15:00,45.4,45.4,45.36,45.38,5700.0,30.8266,30.8266,30.7995,30.8131,5700.0
2006-04-12 12:20:00,45.37,45.37,45.3,45.31,5800.0,30.8063,30.8063,30.7587,30.7655,5800.0
2006-04-12 12:25:00,45.3,45.31,45.3,45.3,28200.0,30.7587,30.7655,30.7587,30.7587,28200.0
2006-04-12 12:30:00,45.28,45.33,45.28,45.33,8000.0,30.7452,30.7791,30.7452,30.7791,8000.0
2006-04-12 12:35:00,45.33,45.37,45.33,45.35,8800.0,30.7791,30.8063,30.7791,30.7927,8800.0
2006-04-12 12:40:00,45.35,45.36,45.3,45.36,6100.0,30.7927,30.7995,30.7587,30.7995,6100.0
2006-04-12 12:45:00,45.34,45.34,45.31,45.31,2000.0,30.7859,30.7859,30.7655,30.7655,2000.0
2006-04-12 12:50:00,45.32,45.35,45.3,45.33,13500.0,30.7723,30.7927,30.7587,30.7791,13500.0
2006-04-12 12:55:00,45.31,45.35,45.31,45.35,6800.0,30.7655,30.7927,30.7655,30.7927,6800.0
2006-04-12 13:00:00,45.34,45.37,45.34,45.37,1900.0,30.7859,30.8063,30.7859,30.8063,1900.0
2006-04-12 13:05:00,45.38,45.45,45.37,45.44,8100.0,30.8131,30.8606,30.8063,30.8538,8100.0
2006-04-12 13:10:00,45.44,45.45,45.42,45.43,400.0,30.8538,30.8606,30.8402,30.847,400.0
2006-04-12 13:15:00,45.4,45.4,45.36,45.39,3800.0,30.8266,30.8266,30.7995,30.8199,3800.0
2006-04-12 13:20:00,45.38,45.41,45.37,45.4,24500.0,30.8131,30.8334,30.8063,30.8266,24500.0
2006-04-12 13:25:00,45.39,45.39,45.38,45.39,12800.0,30.8199,30.8199,30.8131,30.8199,12800.0
2006-04-12 13:30:00,45.39,45.4,45.39,45.4,6800.0,30.8199,30.8266,30.8199,30.8266,6800.0
2006-04-12 13:35:00,45.4,45.4,45.37,45.37,9900.0,30.8266,30.8266,30.8063,30.8063,9900.0
2006-04-12 13:40:00,45.37,45.37,45.35,45.35,3700.0,30.8063,30.8063,30.7927,30.7927,3700.0
2006-04-12 13:45:00,45.35,45.36,45.32,45.35,6900.0,30.7927,30.7995,30.7723,30.7927,6900.0
2006-04-12 13:50:00,45.34,45.34,45.3,45.31,27700.0,30.7859,30.7859,30.7587,30.7655,27700.0
2006-04-12 13:55:00,45.31,45.31,45.25,45.25,21200.0,30.7655,30.7655,30.7248,30.7248,21200.0
2006-04-12 14:00:00,45.26,45.27,45.23,45.26,3400.0,30.7316,30.7384,30.7112,30.7316,3400.0
2006-04-12 14:05:00,45.28,45.31,45.25,45.31,60000.0,30.7452,30.7655,30.7248,30.7655,60000.0
2006-04-12 14:10:00,45.3,45.33,45.3,45.33,35000.0,30.7587,30.7791,30.7587,30.7791,35000.0
2006-04-12 14:15:00,45.31,45.49,45.31,45.48,9000.0,30.7655,30.8878,30.7655,30.881,9000.0
2006-04-12 14:20:00,45.48,45.52,45.47,45.52,6800.0,30.881,30.9081,30.8742,30.9081,6800.0
2006-04-12 14:25:00,45.52,45.6,45.52,45.6,2500.0,30.9081,30.9624,30.9081,30.9624,2500.0
2006-04-12 14:30:00,45.59,45.65,45.59,45.63,12600.0,30.9557,30.9964,30.9557,30.9828,12600.0
2006-04-12 14:35:00,45.62,45.62,45.6,45.61,2600.0,30.976,30.976,30.9624,30.9692,2600.0
2006-04-12 14:40:00,45.61,45.62,45.56,45.56,4300.0,30.9692,30.976,30.9353,30.9353,4300.0
2006-04-12 14:45:00,45.57,45.57,45.54,45.55,2300.0,30.9421,30.9421,30.9217,30.9285,2300.0
2006-04-12 14:50:00,45.52,45.52,45.49,45.49,2200.0,30.9081,30.9081,30.8878,30.8878,2200.0
2006-04-12 14:55:00,45.49,45.51,45.48,45.49,2700.0,30.8878,30.9013,30.881,30.8878,2700.0
2006-04-12 15:00:00,45.49,45.51,45.48,45.48,2400.0,30.8878,30.9013,30.881,30.881,2400.0
2006-04-12 15:05:00,45.47,45.49,45.44,45.45,3700.0,30.8742,30.8878,30.8538,30.8606,3700.0
2006-04-12 15:10:00,45.46,45.48,45.46,45.47,1200.0,30.8674,30.881,30.8674,30.8742,1200.0
2006-04-12 15:15:00,45.49,45.49,45.45,45.47,6100.0,30.8878,30.8878,30.8606,30.8742,6100.0
2006-04-12 15:20:00,45.47,45.53,45.46,45.53,6600.0,30.8742,30.9149,30.8674,30.9149,6600.0
2006-04-12 15:25:00,45.53,45.53,45.49,45.52,5300.0,30.9149,30.9149,30.8878,30.9081,5300.0
2006-04-12 15:30:00,45.51,45.57,45.51,45.55,13000.0,30.9013,30.9421,30.9013,30.9285,13000.0
2006-04-12 15:35:00,45.55,45.61,45.54,45.6,21200.0,30.9285,30.9692,30.9217,30.9624,21200.0
2006-04-12 15:40:00,45.6,45.62,45.59,45.6,26500.0,30.9624,30.976,30.9557,30.9624,26500.0
2006-04-12 15:45:00,45.61,45.63,45.58,45.62,20300.0,30.9692,30.9828,30.9489,30.976,20300.0
2006-04-12 15:50:00,45.61,45.63,45.53,45.53,12300.0,30.9692,30.9828,30.9149,30.9149,12300.0
2006-04-12 15:55:00,45.53,45.65,45.53,45.58,19200.0,30.9149,30.9964,30.9149,30.9489,19200.0
2006-04-13 09:30:00,45.56,45.56,45.45,45.55,7800.0,30.9353,30.9353,30.8606,30.9285,7800.0
2006-04-13 09:35:00,45.59,45.7,45.59,45.62,2700.0,30.9557,31.0303,30.9557,30.976,2700.0
2006-04-13 09:40:00,45.63,45.73,45.63,45.7,6200.0,30.9828,31.0507,30.9828,31.0303,6200.0
2006-04-13 09:45:00,45.7,45.7,45.61,45.63,6500.0,31.0303,31.0303,30.9692,30.9828,6500.0
2006-04-13 09:50:00,45.63,45.63,45.57,45.59,4700.0,30.9828,30.9828,30.9421,30.9557,4700.0
2006-04-13 09:55:00,45.58,45.58,45.42,45.44,5700.0,30.9489,30.9489,30.8402,30.8538,5700.0
2006-04-13 10:00:00,45.5,45.6,45.5,45.6,2800.0,30.8945,30.9624,30.8945,30.9624,2800.0
2006-04-13 10:05:00,45.58,45.66,45.58,45.66,17100.0,30.9489,31.0032,30.9489,31.0032,17100.0
2006-04-13 10:10:00,45.66,45.72,45.66,45.66,3800.0,31.0032,31.0439,31.0032,31.0032,3800.0
2006-04-13 10:15:00,45.67,45.7,45.66,45.67,2100.0,31.01,31.0303,31.0032,31.01,2100.0
2006-04-13 10:20:00,45.67,45.69,45.65,45.65,3600.0,31.01,31.0236,30.9964,30.9964,3600.0
2006-04-13 10:25:00,45.65,45.66,45.59,45.59,3600.0,30.9964,31.0032,30.9557,30.9557,3600.0
2006-04-13 10:30:00,45.6,45.62,45.56,45.56,4700.0,30.9624,30.976,30.9353,30.9353,4700.0
2006-04-13 10:35:00,45.56,45.62,45.56,45.62,1100.0,30.9353,30.976,30.9353,30.976,1100.0
2006-04-13 10:40:00,45.57,45.63,45.57,45.63,3000.0,30.9421,30.9828,30.9421,30.9828,3000.0
2006-04-13 10:45:00,45.63,45.63,45.59,45.62,2800.0,30.9828,30.9828,30.9557,30.976,2800.0
2006-04-13 10:50:00,45.63,45.66,45.62,45.66,12700.0,30.9828,31.0032,30.976,31.0032,12700.0
2006-04-13 10:55:00,45.68,45.68,45.64,45.64,2800.0,31.0168,31.0168,30.9896,30.9896,2800.0
2006-04-13 11:00:00,45.64,45.67,45.6,45.61,3400.0,30.9896,31.01,30.9624,30.9692,3400.0
2006-04-13 11:05:00,45.61,45.68,45.6,45.68,2100.0,30.9692,31.0168,30.9624,31.0168,2100.0
2006-04-13 11:10:00,45.68,45.74,45.68,45.73,8700.0,31.0168,31.0575,31.0168,31.0507,8700.0
2006-04-13 11:15:00,45.73,45.73,45.68,45.68,2200.0,31.0507,31.0507,31.0168,31.0168,2200.0
2006-04-13 11:20:00,45.68,45.75,45.68,45.73,9300.0,31.0168,31.0643,31.0168,31.0507,9300.0
2006-04-13 11:25:00,45.72,45.74,45.7,45.7,3100.0,31.0439,31.0575,31.0303,31.0303,3100.0
2006-04-13 11:30:00,45.7,45.74,45.69,45.74,4600.0,31.0303,31.0575,31.0236,31.0575,4600.0
2006-04-13 11:35:00,45.72,45.74,45.71,45.71,2600.0,31.0439,31.0575,31.0371,31.0371,2600.0
2006-04-13 11:40:00,45.71,45.75,45.69,45.75,5300.0,31.0371,31.0643,31.0236,31.0643,5300.0
2006-04-13 11:45:00,45.75,45.77,45.75,45.77,4600.0,31.0643,31.0779,31.0643,31.0779,4600.0
2006-04-13 11:50:00,45.77,45.78,45.75,45.78,5900.0,31.0779,31.0847,31.0643,31.0847,5900.0
2006-04-13 11:55:00,45.8,45.83,45.8,45.83,4300.0,31.0982,31.1186,31.0982,31.1186,4300.0
2006-04-13 12:00:00,45.84,45.85,45.84,45.85,4000.0,31.1254,31.1322,31.1254,31.1322,4000.0
2006-04-13 12:05:00,45.85,45.9,45.85,45.88,6200.0,31.1322,31.1661,31.1322,31.1526,6200.0
2006-04-13 12:10:00,45.88,45.88,45.79,45.79,6100.0,31.1526,31.1526,31.0915,31.0915,6100.0
2006-04-13 12:15:00,45.76,45.79,45.72,45.73,5000.0,31.0711,31.0915,31.0439,31.0507,5000.0
2006-04-13 12:20:00,45.72,45.75,45.72,45.73,4300.0,31.0439,31.0643,31.0439,31.0507,4300.0
2006-04-13 12:25:00,45.74,45.75,45.72,45.74,4200.0,31.0575,31.0643,31.0439,31.0575,4200.0
2006-04-13 12:30:00,45.71,45.75,45.71,45.75,3100.0,31.0371,31.0643,31.0371,31.0643,3100.0
2006-04-13 12:35:00,45.74,45.77,45.72,45.72,7600.0,31.0575,31.0779,31.0439,31.0439,7600.0
2006-04-13 12:40:00,45.73,45.73,45.69,45.69,2300.0,31.0507,31.0507,31.0236,31.0236,2300.0
2006-04-13 12:45:00,45.68,45.71,45.67,45.67,3600.0,31.0168,31.0371,31.01,31.01,3600.0
2006-04-13 12:50:00,45.65,45.65,45.62,45.63,15300.0,30.9964,30.9964,30.976,30.9828,15300.0
2006-04-13 12:55:00,45.62,45.62,45.6,45.6,1500.0,30.976,30.976,30.9624,30.9624,1500.0
2006-04-13 13:00:00,45.6,45.61,45.58,45.58,2100.0,30.9624,30.9692,30.9489,30.9489,2100.0
2006-04-13 13:05:00,45.58,45.62,45.57,45.62,4700.0,30.9489,30.976,30.9421,30.976,4700.0
2006-04-13 13:10:00,45.61,45.67,45.61,45.67,57100.0,30.9692,31.01,30.9692,31.01,57100.0
2006-04-13 13:15:00,45.68,45.71,45.65,45.71,4100.0,31.0168,31.0371,30.9964,31.0371,4100.0
2006-04-13 13:20:00,45.72,45.72,45.64,45.64,7100.0,31.0439,31.0439,30.9896,30.9896,7100.0
2006-04-13 13:25:00,45.64,45.66,45.62,45.62,53500.0,30.9896,31.0032,30.976,30.976,53500.0
2006-04-13 13:30:00,45.61,45.62,45.58,45.6,4100.0,30.9692,30.976,30.9489,30.9624,4100.0
2006-04-13 13:35:00,45.59,45.59,45.56,45.56,8000.0,30.9557,30.9557,30.9353,30.9353,8000.0
2006-04-13 13:40:00,45.56,45.58,45.51,45.51,7200.0,30.9353,30.9489,30.9013,30.9013,7200.0
2006-04-13 13:45:00,45.52,45.52,45.47,45.47,2900.0,30.9081,30.9081,30.8742,30.8742,2900.0
2006-04-13 13:50:00,45.49,45.54,45.49,45.5,11700.0,30.8878,30.9217,30.8878,30.8945,11700.0
2006-04-13 13:55:00,45.5,45.5,45.45,45.45,2800.0,30.8945,30.8945,30.8606,30.8606,2800.0
2006-04-13 14:00:00,45.43,45.44,45.4,45.4,2700.0,30.847,30.8538,30.8266,30.8266,2700.0
2006-04-13 14:05:00,45.41,45.52,45.41,45.5,6200.0,30.8334,30.9081,30.8334,30.8945,6200.0
2006-04-13 14:10:00,45.5,45.51,45.49,45.51,7100.0,30.8945,30.9013,30.8878,30.9013,7100.0
2006-04-13 14:15:00,45.51,45.55,45.5,45.54,3300.0,30.9013,30.9285,30.8945,30.9217,3300.0
2006-04-13 14:20:00,45.54,45.56,45.53,45.54,4200.0,30.9217,30.9353,30.9149,30.9217,4200.0
2006-04-13 14:25:00,45.55,45.56,45.51,45.56,7700.0,30.9285,30.9353,30.9013,30.9353,7700.0
2006-04-13 14:30:00,45.55,45.55,45.45,45.45,7600.0,30.9285,30.9285,30.8606,30.8606,7600.0
2006-04-13 14:35:00,45.45,45.46,45.43,45.44,2700.0,30.8606,30.8674,30.847,30.8538,2700.0
2006-04-13 14:40:00,45.44,45.49,45.44,45.48,5000.0,30.8538,30.8878,30.8538,30.881,5000.0
2006-04-13 14:45:00,45.46,45.52,45.46,45.52,2600.0,30.8674,30.9081,30.8674,30.9081,2600.0
2006-04-13 14:50:00,45.52,45.52,45.48,45.49,4100.0,30.9081,30.9081,30.881,30.8878,4100.0
2006-04-13 14:55:00,45.5,45.53,45.49,45.53,3500.0,30.8945,30.9149,30.8878,30.9149,3500.0
2006-04-13 15:00:00,45.5,45.54,45.49,45.54,2600.0,30.8945,30.9217,30.8878,30.9217,2600.0
2006-04-13 15:05:00,45.55,45.55,45.48,45.48,5300.0,30.9285,30.9285,30.881,30.881,5300.0
2006-04-13 15:10:00,45.48,45.48,45.42,45.43,4200.0,30.881,30.881,30.8402,30.847,4200.0
2006-04-13 15:15:00,45.43,45.49,45.43,45.49,5200.0,30.847,30.8878,30.847,30.8878,5200.0
2006-04-13 15:20:00,45.48,45.52,45.48,45.51,3600.0,30.881,30.9081,30.881,30.9013,3600.0
2006-04-13 15:25:00,45.52,45.55,45.5,45.5,6400.0,30.9081,30.9285,30.8945,30.8945,6400.0
2006-04-13 15:30:00,45.52,45.52,45.48,45.52,5600.0,30.9081,30.9081,30.881,30.9081,5600.0
2006-04-13 15:35:00,45.52,45.54,45.49,45.5,6700.0,30.9081,30.9217,30.8878,30.8945,6700.0
2006-04-13 15:40:00,45.5,45.52,45.45,45.45,7500.0,30.8945,30.9081,30.8606,30.8606,7500.0
2006-04-13 15:45:00,45.45,45.5,45.45,45.48,7800.0,30.8606,30.8945,30.8606,30.881,7800.0
2006-04-13 15:50:00,45.47,45.48,45.43,45.43,9700.0,30.8742,30.881,30.847,30.847,9700.0
2006-04-13 15:55:00,45.45,45.55,45.42,45.48,29200.0,30.8606,30.9285,30.8402,30.881,29200.0
2006-04-17 09:30:00,45.6,45.67,45.58,45.66,11600.0,30.9624,31.01,30.9489,31.0032,11600.0
2006-04-17 09:35:00,45.67,45.73,45.64,45.72,4000.0,31.01,31.0507,30.9896,31.0439,4000.0
2006-04-17 09:40:00,45.72,45.82,45.72,45.8,14300.0,31.0439,31.1118,31.0439,31.0982,14300.0
2006-04-17 09:45:00,45.85,45.95,45.83,45.83,9200.0,31.1322,31.2001,31.1186,31.1186,9200.0
2006-04-17 09:50:00,45.81,45.87,45.77,45.87,6100.0,31.105,31.1458,31.0779,31.1458,6100.0
2006-04-17 09:55:00,45.85,45.9,45.84,45.9,5100.0,31.1322,31.1661,31.1254,31.1661,5100.0
2006-04-17 10:00:00,45.9,45.95,45.78,45.8,10600.0,31.1661,31.2001,31.0847,31.0982,10600.0
2006-04-17 10:05:00,45.82,45.83,45.78,45.8,3200.0,31.1118,31.1186,31.0847,31.0982,3200.0
2006-04-17 10:10:00,45.8,45.84,45.79,45.8,3300.0,31.0982,31.1254,31.0915,31.0982,3300.0
2006-04-17 10:15:00,45.8,45.81,45.79,45.8,4200.0,31.0982,31.105,31.0915,31.0982,4200.0
2006-04-17 10:20:00,45.8,45.84,45.79,45.81,3400.0,31.0982,31.1254,31.0915,31.105,3400.0
2006-04-17 10:25:00,45.81,45.85,45.81,45.84,9600.0,31.105,31.1322,31.105,31.1254,9600.0
2006-04-17 10:30:00,45.8,45.81,45.8,45.81,2900.0,31.0982,31.105,31.0982,31.105,2900.0
2006-04-17 10:35:00,45.82,45.83,45.8,45.82,3400.0,31.1118,31.1186,31.0982,31.1118,3400.0
2006-04-17 10:40:00,45.82,45.83,45.81,45.81,4500.0,31.1118,31.1186,31.105,31.105,4500.0
2006-04-17 10:45:00,45.81,45.82,45.77,45.81,8400.0,31.105,31.1118,31.0779,31.105,8400.0
2006-04-17 10:50:00,45.81,45.84,45.78,45.82,3300.0,31.105,31.1254,31.0847,31.1118,3300.0
2006-04-17 10:55:00,45.84,45.84,45.76,45.76,7200.0,31.1254,31.1254,31.0711,31.0711,7200.0
2006-04-17 11:00:00,45.75,45.79,45.75,45.77,2100.0,31.0643,31.0915,31.0643,31.0779,2100.0
2006-04-17 11:05:00,45.8,45.85,45.8,45.85,6700.0,31.0982,31.1322,31.0982,31.1322,6700.0
2006-04-17 11:10:00,45.85,45.87,45.84,45.86,5200.0,31.1322,31.1458,31.1254,31.139,5200.0
2006-04-17 11:15:00,45.85,45.86,45.81,45.81,3800.0,31.1322,31.139,31.105,31.105,3800.0
2006-04-17 11:20:00,45.84,45.86,45.8,45.86,2100.0,31.1254,31.139,31.0982,31.139,2100.0
2006-04-17 11:25:00,45.84,45.88,45.83,45.86,7400.0,31.1254,31.1526,31.1186,31.139,7400.0
2006-04-17 11:30:00,45.87,45.88,45.85,45.87,3100.0,31.1458,31.1526,31.1322,31.1458,3100.0
2006-04-17 11:35:00,45.87,45.92,45.85,45.92,5100.0,31.1458,31.1797,31.1322,31.1797,5100.0
2006-04-17 11:40:00,45.91,45.99,45.91,45.97,4500.0,31.1729,31.2273,31.1729,31.2137,4500.0
2006-04-17 11:45:00,45.99,45.99,45.96,45.99,3800.0,31.2273,31.2273,31.2069,31.2273,3800.0
2006-04-17 11:50:00,45.97,45.98,45.95,45.96,3400.0,31.2137,31.2205,31.2001,31.2069,3400.0
2006-04-17 11:55:00,45.96,45.98,45.96,45.98,2000.0,31.2069,31.2205,31.2069,31.2205,2000.0
2006-04-17 12:00:00,45.99,45.99,45.92,45.94,3500.0,31.2273,31.2273,31.1797,31.1933,3500.0
2006-04-17 12:05:00,45.94,45.97,45.93,45.94,2600.0,31.1933,31.2137,31.1865,31.1933,2600.0
2006-04-17 12:10:00,45.95,45.98,45.95,45.96,2400.0,31.2001,31.2205,31.2001,31.2069,2400.0
2006-04-17 12:15:00,45.95,45.95,45.93,45.93,1500.0,31.2001,31.2001,31.1865,31.1865,1500.0
2006-04-17 12:20:00,45.9,45.9,45.87,45.9,2700.0,31.1661,31.1661,31.1458,31.1661,2700.0
2006-04-17 12:25:00,45.9,45.93,45.88,45.93,2000.0,31.1661,31.1865,31.1526,31.1865,2000.0
2006-04-17 12:30:00,45.94,45.95,45.92,45.92,2600.0,31.1933,31.2001,31.1797,31.1797,2600.0
2006-04-17 12:35:00,45.92,45.92,45.9,45.91,2700.0,31.1797,31.1797,31.1661,31.1729,2700.0
2006-04-17 12:40:00,45.9,45.92,45.83,45.83,3200.0,31.1661,31.1797,31.1186,31.1186,3200.0
2006-04-17 12:45:00,45.82,45.82,45.7,45.71,3400.0,31.1118,31.1118,31.0303,31.0371,3400.0
2006-04-17 12:50:00,45.72,45.75,45.71,45.75,1800.0,31.0439,31.0643,31.0371,31.0643,1800.0
2006-04-17 12:55:00,45.75,45.8,45.74,45.77,2400.0,31.0643,31.0982,31.0575,31.0779,2400.0
2006-04-17 13:00:00,45.81,45.82,45.76,45.76,1900.0,31.105,31.1118,31.0711,31.0711,1900.0
2006-04-17 13:05:00,45.79,45.79,45.68,45.68,8700.0,31.0915,31.0915,31.0168,31.0168,8700.0
2006-04-17 13:10:00,45.68,45.69,45.66,45.67,3100.0,31.0168,31.0236,31.0032,31.01,3100.0
2006-04-17 13:15:00,45.67,45.7,45.66,45.66,3400.0,31.01,31.0303,31.0032,31.0032,3400.0
2006-04-17 13:20:00,45.64,45.7,45.63,45.68,2900.0,30.9896,31.0303,30.9828,31.0168,2900.0
2006-04-17 13:25:00,45.69,45.7,45.65,45.68,1800.0,31.0236,31.0303,30.9964,31.0168,1800.0
2006-04-17 13:30:00,45.67,45.7,45.66,45.66,5200.0,31.01,31.0303,31.0032,31.0032,5200.0
2006-04-17 13:35:00,45.66,45.69,45.6,45.62,2500.0,31.0032,31.0236,30.9624,30.976,2500.0
2006-04-17 13:40:00,45.59,45.63,45.58,45.6,2100.0,30.9557,30.9828,30.9489,30.9624,2100.0
2006-04-17 13:45:00,45.6,45.66,45.6,45.61,3200.0,30.9624,31.0032,30.9624,30.9692,3200.0
2006-04-17 13:50:00,45.63,45.63,45.43,45.45,8100.0,30.9828,30.9828,30.847,30.8606,8100.0
2006-04-17 13:55:00,45.46,45.52,45.46,45.48,2300.0,30.8674,30.9081,30.8674,30.881,2300.0
2006-04-17 14:00:00,45.48,45.48,45.34,45.34,6100.0,30.881,30.881,30.7859,30.7859,6100.0
2006-04-17 14:05:00,45.34,45.34,45.3,45.3,2700.0,30.7859,30.7859,30.7587,30.7587,2700.0
2006-04-17 14:10:00,45.31,45.42,45.31,45.4,4600.0,30.7655,30.8402,30.7655,30.8266,4600.0
2006-04-17 14:15:00,45.41,45.42,45.31,45.31,6900.0,30.8334,30.8402,30.7655,30.7655,6900.0
2006-04-17 14:20:00,45.31,45.31,45.27,45.29,4300.0,30.7655,30.7655,30.7384,30.752,4300.0
2006-04-17 14:25:00,45.29,45.3,45.25,45.3,2200.0,30.752,30.7587,30.7248,30.7587,2200.0
2006-04-17 14:30:00,45.32,45.41,45.32,45.38,4900.0,30.7723,30.8334,30.7723,30.8131,4900.0
2006-04-17 14:35:00,45.39,45.42,45.36,45.36,3900.0,30.8199,30.8402,30.7995,30.7995,3900.0
2006-04-17 14:40:00,45.36,45.37,45.26,45.26,6200.0,30.7995,30.8063,30.7316,30.7316,6200.0
2006-04-17 14:45:00,45.27,45.31,45.26,45.31,7000.0,30.7384,30.7655,30.7316,30.7655,7000.0
2006-04-17 14:50:00,45.31,45.35,45.29,45.29,5400.0,30.7655,30.7927,30.752,30.752,5400.0
2006-04-17 14:55:00,45.3,45.3,45.22,45.23,4600.0,30.7587,30.7587,30.7044,30.7112,4600.0
2006-04-17 15:00:00,45.23,45.32,45.23,45.32,5000.0,30.7112,30.7723,30.7112,30.7723,5000.0
2006-04-17 15:05:00,45.32,45.32,45.22,45.28,13300.0,30.7723,30.7723,30.7044,30.7452,13300.0
2006-04-17 15:10:00,45.29,45.36,45.23,45.23,11100.0,30.752,30.7995,30.7112,30.7112,11100.0
2006-04-17 15:15:00,45.21,45.23,45.13,45.2,10300.0,30.6976,30.7112,30.6433,30.6908,10300.0
2006-04-17 15:20:00,45.19,45.22,45.16,45.17,18700.0,30.6841,30.7044,30.6637,30.6705,18700.0
2006-04-17 15:25:00,45.18,45.19,45.14,45.16,14400.0,30.6773,30.6841,30.6501,30.6637,14400.0
2006-04-17 15:30:00,45.14,45.35,45.14,45.32,21400.0,30.6501,30.7927,30.6501,30.7723,21400.0
2006-04-17 15:35:00,45.3,45.3,45.22,45.28,12800.0,30.7587,30.7587,30.7044,30.7452,12800.0
2006-04-17 15:40:00,45.27,45.3,45.22,45.22,13100.0,30.7384,30.7587,30.7044,30.7044,13100.0
2006-04-17 15:45:00,45.24,45.24,45.22,45.22,14200.0,30.718,30.718,30.7044,30.7044,14200.0
2006-04-17 15:50:00,45.23,45.35,45.23,45.35,8200.0,30.7112,30.7927,30.7112,30.7927,8200.0
2006-04-17 15:55:00,45.36,45.41,45.26,45.27,22800.0,30.7995,30.8334,30.7316,30.7384,22800.0
2006-04-18 09:30:00,45.36,45.43,45.36,45.43,13300.0,30.7995,30.847,30.7995,30.847,13300.0
2006-04-18 09:35:00,45.36,45.55,45.36,45.55,6800.0,30.7995,30.9285,30.7995,30.9285,6800.0
2006-04-18 09:40:00,45.55,45.6,45.49,45.6,4100.0,30.9285,30.9624,30.8878,30.9624,4100.0
2006-04-18 09:45:00,45.6,45.71,45.6,45.68,7400.0,30.9624,31.0371,30.9624,31.0168,7400.0
2006-04-18 09:50:00,45.67,45.74,45.66,45.66,4200.0,31.01,31.0575,31.0032,31.0032,4200.0
2006-04-18 09:55:00,45.62,45.66,45.55,45.6,3100.0,30.976,31.0032,30.9285,30.9624,3100.0
2006-04-18 10:00:00,45.58,45.6,45.5,45.58,3100.0,30.9489,30.9624,30.8945,30.9489,3100.0
2006-04-18 10:05:00,45.58,45.59,45.42,45.42,3700.0,30.9489,30.9557,30.8402,30.8402,3700.0
2006-04-18 10:10:00,45.42,45.43,45.24,45.34,8400.0,30.8402,30.847,30.718,30.7859,8400.0
2006-04-18 10:15:00,45.31,45.37,45.31,45.35,2900.0,30.7655,30.8063,30.7655,30.7927,2900.0
2006-04-18 10:20:00,45.36,45.36,45.27,45.28,3700.0,30.7995,30.7995,30.7384,30.7452,3700.0
2006-04-18 10:25:00,45.27,45.3,45.24,45.27,2700.0,30.7384,30.7587,30.718,30.7384,2700.0
2006-04-18 10:30:00,45.28,45.31,45.21,45.26,3200.0,30.7452,30.7655,30.6976,30.7316,3200.0
2006-04-18 10:35:00,45.21,45.29,45.21,45.29,5300.0,30.6976,30.752,30.6976,30.752,5300.0
2006-04-18 10:40:00,45.27,45.29,45.26,45.26,4300.0,30.7384,30.752,30.7316,30.7316,4300.0
2006-04-18 10:45:00,45.31,45.31,45.22,45.24,5300.0,30.7655,30.7655,30.7044,30.718,5300.0
2006-04-18 10:50:00,45.24,45.3,45.24,45.3,1900.0,30.718,30.7587,30.718,30.7587,1900.0
2006-04-18 10:55:00,45.28,45.29,45.26,45.28,3600.0,30.7452,30.752,30.7316,30.7452,3600.0
2006-04-18 11:00:00,45.26,45.37,45.26,45.37,6200.0,30.7316,30.8063,30.7316,30.8063,6200.0
2006-04-18 11:05:00,45.37,45.43,45.33,45.43,9200.0,30.8063,30.847,30.7791,30.847,9200.0
2006-04-18 11:10:00,45.44,45.48,45.43,45.44,4400.0,30.8538,30.881,30.847,30.8538,4400.0
2006-04-18 11:15:00,45.44,45.46,45.42,45.44,2800.0,30.8538,30.8674,30.8402,30.8538,2800.0
2006-04-18 11:20:00,45.44,45.46,45.42,45.46,4100.0,30.8538,30.8674,30.8402,30.8674,4100.0
2006-04-18 11:25:00,45.47,45.52,45.45,45.52,4800.0,30.8742,30.9081,30.8606,30.9081,4800.0
2006-04-18 11:30:00,45.54,45.56,45.53,45.54,5100.0,30.9217,30.9353,30.9149,30.9217,5100.0
2006-04-18 11:35:00,45.54,45.64,45.54,45.64,6300.0,30.9217,30.9896,30.9217,30.9896,6300.0
2006-04-18 11:40:00,45.64,45.73,45.62,45.66,29600.0,30.9896,31.0507,30.976,31.0032,29600.0
2006-04-18 11:45:00,45.68,45.7,45.64,45.66,10600.0,31.0168,31.0303,30.9896,31.0032,10600.0
2006-04-18 11:50:00,45.7,45.75,45.7,45.75,8500.0,31.0303,31.0643,31.0303,31.0643,8500.0
2006-04-18 11:55:00,45.79,45.8,45.76,45.79,5400.0,31.0915,31.0982,31.0711,31.0915,5400.0
2006-04-18 12:00:00,45.8,45.94,45.8,45.94,10000.0,31.0982,31.1933,31.0982,31.1933,10000.0
2006-04-18 12:05:00,45.92,45.99,45.9,45.94,19100.0,31.1797,31.2273,31.1661,31.1933,19100.0
2006-04-18 12:10:00,45.94,46.0,45.94,45.96,13000.0,31.1933,31.234,31.1933,31.2069,13000.0
2006-04-18 12:15:00,45.92,45.99,45.91,45.97,7100.0,31.1797,31.2273,31.1729,31.2137,7100.0
2006-04-18 12:20:00,45.97,45.99,45.94,45.94,2800.0,31.2137,31.2273,31.1933,31.1933,2800.0
2006-04-18 12:25:00,45.93,45.98,45.92,45.96,16800.0,31.1865,31.2205,31.1797,31.2069,16800.0
2006-04-18 12:30:00,45.98,45.99,45.9,45.93,12800.0,31.2205,31.2273,31.1661,31.1865,12800.0
2006-04-18 12:35:00,45.91,45.91,45.9,45.91,17500.0,31.1729,31.1729,31.1661,31.1729,17500.0
2006-04-18 12:40:00,45.92,45.92,45.9,45.9,11200.0,31.1797,31.1797,31.1661,31.1661,11200.0
2006-04-18 12:45:00,45.92,45.93,45.9,45.9,18800.0,31.1797,31.1865,31.1661,31.1661,18800.0
2006-04-18 12:50:00,45.91,45.95,45.89,45.91,16900.0,31.1729,31.2001,31.1594,31.1729,16900.0
2006-04-18 12:55:00,45.91,45.91,45.86,45.91,2500.0,31.1729,31.1729,31.139,31.1729,2500.0
2006-04-18 13:00:00,45.91,45.97,45.9,45.97,5200.0,31.1729,31.2137,31.1661,31.2137,5200.0
2006-04-18 13:05:00,45.97,45.98,45.93,45.98,12400.0,31.2137,31.2205,31.1865,31.2205,12400.0
2006-04-18 13:10:00,45.94,45.96,45.92,45.94,1800.0,31.1933,31.2069,31.1797,31.1933,1800.0
2006-04-18 13:15:00,45.95,45.96,45.92,45.96,4500.0,31.2001,31.2069,31.1797,31.2069,4500.0
2006-04-18 13:20:00,45.96,45.99,45.92,45.92,2900.0,31.2069,31.2273,31.1797,31.1797,2900.0
2006-04-18 13:25:00,45.94,45.94,45.89,45.92,18900.0,31.1933,31.1933,31.1594,31.1797,18900.0
2006-04-18 13:30:00,45.9,45.92,45.87,45.89,8000.0,31.1661,31.1797,31.1458,31.1594,8000.0
2006-04-18 13:35:00,45.9,45.92,45.88,45.92,3900.0,31.1661,31.1797,31.1526,31.1797,3900.0
2006-04-18 13:40:00,45.9,45.91,45.85,45.85,3100.0,31.1661,31.1729,31.1322,31.1322,3100.0
2006-04-18 13:45:00,45.87,45.88,45.84,45.84,11400.0,31.1458,31.1526,31.1254,31.1254,11400.0
2006-04-18 13:50:00,45.85,45.86,45.83,45.84,1900.0,31.1322,31.139,31.1186,31.1254,1900.0
2006-04-18 13:55:00,45.83,45.87,45.79,45.82,4400.0,31.1186,31.1458,31.0915,31.1118,4400.0
2006-04-18 14:00:00,45.83,46.1,45.83,46.08,18800.0,31.1186,31.3019,31.1186,31.2884,18800.0
2006-04-18 14:05:00,46.09,46.16,46.01,46.01,12200.0,31.2952,31.3427,31.2408,31.2408,12200.0
2006-04-18 14:10:00,46.01,46.01,45.95,45.95,18800.0,31.2408,31.2408,31.2001,31.2001,18800.0
2006-04-18 14:15:00,45.9,46.02,45.9,46.02,16400.0,31.1661,31.2476,31.1661,31.2476,16400.0
2006-04-18 14:20:00,46.02,46.03,45.91,45.91,9400.0,31.2476,31.2544,31.1729,31.1729,9400.0
2006-04-18 14:25:00,45.92,46.0,45.91,45.99,18900.0,31.1797,31.234,31.1729,31.2273,18900.0
2006-04-18 14:30:00,45.99,46.0,45.93,45.99,19900.0,31.2273,31.234,31.1865,31.2273,19900.0
2006-04-18 14:35:00,45.98,45.98,45.9,45.91,13400.0,31.2205,31.2205,31.1661,31.1729,13400.0
2006-04-18 14:40:00,45.92,45.95,45.9,45.94,4700.0,31.1797,31.2001,31.1661,31.1933,4700.0
2006-04-18 14:45:00,45.92,45.96,45.92,45.95,16500.0,31.1797,31.2069,31.1797,31.2001,16500.0
2006-04-18 14:50:00,45.95,46.05,45.95,46.02,8000.0,31.2001,31.268,31.2001,31.2476,8000.0
2006-04-18 14:55:00,46.06,46.06,45.94,45.99,5200.0,31.2748,31.2748,31.1933,31.2273,5200.0
2006-04-18 15:00:00,45.98,46.01,45.98,46.01,14800.0,31.2205,31.2408,31.2205,31.2408,14800.0
2006-04-18 15:05:00,46.02,46.1,46.0,46.1,18500.0,31.2476,31.3019,31.234,31.3019,18500.0
2006-04-18 15:10:00,46.1,46.16,46.02,46.15,39300.0,31.3019,31.3427,31.2476,31.3359,39300.0
2006-04-18 15:15:00,46.16,46.25,46.16,46.22,19900.0,31.3427,31.4038,31.3427,31.3834,19900.0
2006-04-18 15:20:00,46.23,46.38,46.21,46.38,22900.0,31.3902,31.4921,31.3766,31.4921,22900.0
2006-04-18 15:25:00,46.4,46.48,46.34,46.45,25300.0,31.5056,31.56,31.4649,31.5396,25300.0
2006-04-18 15:30:00,46.45,46.5,46.44,46.47,14200.0,31.5396,31.5735,31.5328,31.5532,14200.0
2006-04-18 15:35:00,46.48,46.65,46.48,46.59,19400.0,31.56,31.6754,31.56,31.6347,19400.0
2006-04-18 15:40:00,46.62,46.68,46.55,46.68,25400.0,31.655,31.6958,31.6075,31.6958,25400.0
2006-04-18 15:45:00,46.68,46.8,46.56,46.8,61100.0,31.6958,31.7772,31.6143,31.7772,61100.0
2006-04-18 15:50:00,46.76,46.89,46.73,46.73,35000.0,31.7501,31.8384,31.7297,31.7297,35000.0
2006-04-18 15:55:00,46.73,46.74,46.72,46.72,28900.0,31.7297,31.7365,31.7229,31.7229,28900.0
2006-04-19 09:30:00,46.98,46.98,46.92,46.96,28600.0,31.8995,31.8995,31.8587,31.8859,28600.0
2006-04-19 09:35:00,46.97,47.11,46.96,47.07,18600.0,31.8927,31.9877,31.8859,31.9606,18600.0
2006-04-19 09:40:00,47.11,47.35,47.11,47.35,10500.0,31.9877,32.1507,31.9877,32.1507,10500.0
2006-04-19 09:45:00,47.35,47.44,47.35,47.4,17200.0,32.1507,32.2118,32.1507,32.1846,17200.0
2006-04-19 09:50:00,47.37,47.43,47.37,47.41,12500.0,32.1643,32.205,32.1643,32.1914,12500.0
2006-04-19 09:55:00,47.42,47.49,47.41,47.47,19600.0,32.1982,32.2458,32.1914,32.2322,19600.0
2006-04-19 10:00:00,47.47,47.56,47.45,47.56,11400.0,32.2322,32.2933,32.2186,32.2933,11400.0
2006-04-19 10:05:00,47.57,47.6,47.47,47.47,8500.0,32.3001,32.3204,32.2322,32.2322,8500.0
2006-04-19 10:10:00,47.46,47.47,47.45,47.45,13400.0,32.2254,32.2322,32.2186,32.2186,13400.0
2006-04-19 10:15:00,47.42,47.43,47.4,47.41,16500.0,32.1982,32.205,32.1846,32.1914,16500.0
2006-04-19 10:20:00,47.4,47.42,47.38,47.42,10600.0,32.1846,32.1982,32.1711,32.1982,10600.0
2006-04-19 10:25:00,47.42,47.47,47.42,47.46,4000.0,32.1982,32.2322,32.1982,32.2254,4000.0
2006-04-19 10:30:00,47.45,47.45,47.38,47.38,70600.0,32.2186,32.2186,32.1711,32.1711,70600.0
2006-04-19 10:35:00,47.38,47.42,47.38,47.38,12800.0,32.1711,32.1982,32.1711,32.1711,12800.0
2006-04-19 10:40:00,47.38,47.59,47.38,47.59,7900.0,32.1711,32.3137,32.1711,32.3137,7900.0
2006-04-19 10:45:00,47.59,47.6,47.51,47.52,8100.0,32.3137,32.3204,32.2593,32.2661,8100.0
2006-04-19 10:50:00,47.5,47.54,47.48,47.54,4100.0,32.2525,32.2797,32.239,32.2797,4100.0
2006-04-19 10:55:00,47.54,47.63,47.54,47.58,10400.0,32.2797,32.3408,32.2797,32.3069,10400.0
2006-04-19 11:00:00,47.58,47.59,47.5,47.56,7400.0,32.3069,32.3137,32.2525,32.2933,7400.0
2006-04-19 11:05:00,47.58,47.79,47.58,47.78,11000.0,32.3069,32.4495,32.3069,32.4427,11000.0
2006-04-19 11:10:00,47.78,47.78,47.63,47.64,215500.0,32.4427,32.4427,32.3408,32.3476,215500.0
2006-04-19 11:15:00,47.64,47.68,47.61,47.65,6600.0,32.3476,32.3748,32.3272,32.3544,6600.0
2006-04-19 11:20:00,47.63,47.81,47.63,47.81,46000.0,32.3408,32.463,32.3408,32.463,46000.0
2006-04-19 11:25:00,47.83,47.85,47.78,47.85,10300.0,32.4766,32.4902,32.4427,32.4902,10300.0
2006-04-19 11:30:00,47.87,47.96,47.87,47.9,10500.0,32.5038,32.5649,32.5038,32.5241,10500.0
2006-04-19 11:35:00,47.91,48.0,47.91,47.96,5800.0,32.5309,32.592,32.5309,32.5649,5800.0
2006-04-19 11:40:00,47.96,47.97,47.89,47.89,5300.0,32.5649,32.5717,32.5174,32.5174,5300.0
2006-04-19 11:45:00,47.9,47.93,47.88,47.89,7500.0,32.5241,32.5445,32.5106,32.5174,7500.0
2006-04-19 11:50:00,47.9,47.94,47.89,47.93,5800.0,32.5241,32.5513,32.5174,32.5445,5800.0
2006-04-19 11:55:00,47.94,47.96,47.92,47.92,6900.0,32.5513,32.5649,32.5377,32.5377,6900.0
2006-04-19 12:00:00,47.91,47.92,47.91,47.91,2400.0,32.5309,32.5377,32.5309,32.5309,2400.0
2006-04-19 12:05:00,47.9,48.08,47.9,48.08,8000.0,32.5241,32.6464,32.5241,32.6464,8000.0
2006-04-19 12:10:00,48.08,48.19,48.07,48.14,9100.0,32.6464,32.7211,32.6396,32.6871,9100.0
2006-04-19 12:15:00,48.13,48.14,48.06,48.08,6200.0,32.6803,32.6871,32.6328,32.6464,6200.0
2006-04-19 12:20:00,48.08,48.18,48.08,48.14,5600.0,32.6464,32.7143,32.6464,32.6871,5600.0
2006-04-19 12:25:00,48.13,48.13,48.06,48.06,4300.0,32.6803,32.6803,32.6328,32.6328,4300.0
2006-04-19 12:30:00,48.06,48.07,48.04,48.05,4100.0,32.6328,32.6396,32.6192,32.626,4100.0
2006-04-19 12:35:00,48.05,48.06,48.03,48.06,4700.0,32.626,32.6328,32.6124,32.6328,4700.0
2006-04-19 12:40:00,48.06,48.08,48.05,48.05,4800.0,32.6328,32.6464,32.626,32.626,4800.0
2006-04-19 12:45:00,48.05,48.05,47.98,47.98,4700.0,32.626,32.626,32.5785,32.5785,4700.0
2006-04-19 12:50:00,47.97,48.0,47.96,47.96,7200.0,32.5717,32.592,32.5649,32.5649,7200.0
2006-04-19 12:55:00,47.97,48.02,47.97,48.02,3400.0,32.5717,32.6056,32.5717,32.6056,3400.0
2006-04-19 13:00:00,48.01,48.14,48.01,48.11,9800.0,32.5988,32.6871,32.5988,32.6667,9800.0
2006-04-19 13:05:00,48.11,48.11,47.98,47.99,12000.0,32.6667,32.6667,32.5785,32.5853,12000.0
2006-04-19 13:10:00,47.98,48.04,47.98,48.04,2600.0,32.5785,32.6192,32.5785,32.6192,2600.0
2006-04-19 13:15:00,48.05,48.12,48.03,48.03,7000.0,32.626,32.6735,32.6124,32.6124,7000.0
2006-04-19 13:20:00,48.02,48.02,47.96,47.97,5100.0,32.6056,32.6056,32.5649,32.5717,5100.0
2006-04-19 13:25:00,47.97,47.99,47.92,47.93,13800.0,32.5717,32.5853,32.5377,32.5445,13800.0
2006-04-19 13:30:00,47.93,48.02,47.92,48.02,3700.0,32.5445,32.6056,32.5377,32.6056,3700.0
2006-04-19 13:35:00,48.04,48.07,47.95,47.96,59300.0,32.6192,32.6396,32.5581,32.5649,59300.0
2006-04-19 13:40:00,47.96,48.08,47.96,48.03,4600.0,32.5649,32.6464,32.5649,32.6124,4600.0
2006-04-19 13:45:00,48.01,48.01,47.97,47.99,4700.0,32.5988,32.5988,32.5717,32.5853,4700.0
2006-04-19 13:50:00,47.98,47.98,47.97,47.98,14600.0,32.5785,32.5785,32.5717,32.5785,14600.0
2006-04-19 13:55:00,47.99,48.08,47.99,48.05,6900.0,32.5853,32.6464,32.5853,32.626,6900.0
2006-04-19 14:00:00,48.05,48.06,48.02,48.02,11000.0,32.626,32.6328,32.6056,32.6056,11000.0
2006-04-19 14:05:00,48.02,48.07,48.0,48.01,16500.0,32.6056,32.6396,32.592,32.5988,16500.0
2006-04-19 14:10:00,48.01,48.01,47.97,47.97,13100.0,32.5988,32.5988,32.5717,32.5717,13100.0
2006-04-19 14:15:00,47.96,47.97,47.95,47.97,9400.0,32.5649,32.5717,32.5581,32.5717,9400.0
2006-04-19 14:20:00,47.97,48.02,47.97,48.02,10400.0,32.5717,32.6056,32.5717,32.6056,10400.0
2006-04-19 14:25:00,48.02,48.08,48.02,48.08,6000.0,32.6056,32.6464,32.6056,32.6464,6000.0
2006-04-19 14:30:00,48.07,48.13,48.06,48.11,13600.0,32.6396,32.6803,32.6328,32.6667,13600.0
2006-04-19 14:35:00,48.11,48.15,48.1,48.14,8500.0,32.6667,32.6939,32.66,32.6871,8500.0
2006-04-19 14:40:00,48.15,48.26,48.15,48.26,11700.0,32.6939,32.7686,32.6939,32.7686,11700.0
2006-04-19 14:45:00,48.26,48.27,48.08,48.08,10700.0,32.7686,32.7754,32.6464,32.6464,10700.0
2006-04-19 14:50:00,48.09,48.13,48.09,48.13,4800.0,32.6532,32.6803,32.6532,32.6803,4800.0
2006-04-19 14:55:00,48.13,48.32,48.13,48.28,17900.0,32.6803,32.8093,32.6803,32.7822,17900.0
2006-04-19 15:00:00,48.27,48.37,48.25,48.37,13700.0,32.7754,32.8433,32.7618,32.8433,13700.0
2006-04-19 15:05:00,48.37,48.43,48.22,48.23,19700.0,32.8433,32.884,32.7414,32.7482,19700.0
2006-04-19 15:10:00,48.22,48.23,48.14,48.14,8700.0,32.7414,32.7482,32.6871,32.6871,8700.0
2006-04-19 15:15:00,48.14,48.14,48.0,48.02,14800.0,32.6871,32.6871,32.592,32.6056,14800.0
2006-04-19 15:20:00,48.0,48.01,47.93,47.98,35700.0,32.592,32.5988,32.5445,32.5785,35700.0
2006-04-19 15:25:00,47.99,47.99,47.91,47.92,24400.0,32.5853,32.5853,32.5309,32.5377,24400.0
2006-04-19 15:30:00,47.91,47.96,47.9,47.96,78700.0,32.5309,32.5649,32.5241,32.5649,78700.0
2006-04-19 15:35:00,47.99,47.99,47.93,47.93,28300.0,32.5853,32.5853,32.5445,32.5445,28300.0
2006-04-19 15:40:00,47.92,47.92,47.74,47.74,20500.0,32.5377,32.5377,32.4155,32.4155,20500.0
2006-04-19 15:45:00,47.74,47.78,47.7,47.78,80500.0,32.4155,32.4427,32.3883,32.4427,80500.0
2006-04-19 15:50:00,47.78,47.8,47.76,47.79,21700.0,32.4427,32.4562,32.4291,32.4495,21700.0
2006-04-19 15:55:00,47.8,47.8,47.67,47.68,35500.0,32.4562,32.4562,32.368,32.3748,35500.0
2006-04-20 09:30:00,47.57,47.6,47.57,47.57,13700.0,32.3001,32.3204,32.3001,32.3001,13700.0
2006-04-20 09:35:00,47.6,47.6,47.55,47.55,2000.0,32.3204,32.3204,32.2865,32.2865,2000.0
2006-04-20 09:40:00,47.55,47.7,47.55,47.7,4800.0,32.2865,32.3883,32.2865,32.3883,4800.0
2006-04-20 09:45:00,47.68,47.68,47.61,47.67,3900.0,32.3748,32.3748,32.3272,32.368,3900.0
2006-04-20 09:50:00,47.65,47.73,47.59,47.6,9300.0,32.3544,32.4087,32.3137,32.3204,9300.0
2006-04-20 09:55:00,47.57,47.6,47.48,47.49,4500.0,32.3001,32.3204,32.239,32.2458,4500.0
2006-04-20 10:00:00,47.55,47.6,47.51,47.6,11000.0,32.2865,32.3204,32.2593,32.3204,11000.0
2006-04-20 10:05:00,47.6,47.62,47.48,47.48,14500.0,32.3204,32.334,32.239,32.239,14500.0
2006-04-20 10:10:00,47.48,47.5,47.44,47.48,13300.0,32.239,32.2525,32.2118,32.239,13300.0
2006-04-20 10:15:00,47.47,47.5,47.41,47.41,11600.0,32.2322,32.2525,32.1914,32.1914,11600.0
2006-04-20 10:20:00,47.42,47.5,47.42,47.5,10800.0,32.1982,32.2525,32.1982,32.2525,10800.0
2006-04-20 10:25:00,47.49,47.5,47.46,47.47,22100.0,32.2458,32.2525,32.2254,32.2322,22100.0
2006-04-20 10:30:00,47.5,47.5,47.42,47.45,4600.0,32.2525,32.2525,32.1982,32.2186,4600.0
2006-04-20 10:35:00,47.42,47.49,47.42,47.49,5200.0,32.1982,32.2458,32.1982,32.2458,5200.0
2006-04-20 10:40:00,47.49,47.5,47.48,47.48,11600.0,32.2458,32.2525,32.239,32.239,11600.0
2006-04-20 10:45:00,47.45,47.5,47.45,47.5,1900.0,32.2186,32.2525,32.2186,32.2525,1900.0
2006-04-20 10:50:00,47.5,47.5,47.34,47.34,11400.0,32.2525,32.2525,32.1439,32.1439,11400.0
2006-04-20 10:55:00,47.34,47.38,47.27,47.37,5800.0,32.1439,32.1711,32.0964,32.1643,5800.0
2006-04-20 11:00:00,47.33,47.38,47.31,47.38,2200.0,32.1371,32.1711,32.1235,32.1711,2200.0
2006-04-20 11:05:00,47.36,47.4,47.34,47.35,7400.0,32.1575,32.1846,32.1439,32.1507,7400.0
2006-04-20 11:10:00,47.34,47.34,47.3,47.3,3900.0,32.1439,32.1439,32.1167,32.1167,3900.0
2006-04-20 11:15:00,47.3,47.32,47.25,47.27,15600.0,32.1167,32.1303,32.0828,32.0964,15600.0
2006-04-20 11:20:00,47.28,47.31,47.25,47.25,6600.0,32.1032,32.1235,32.0828,32.0828,6600.0
2006-04-20 11:25:00,47.25,47.3,47.25,47.3,2400.0,32.0828,32.1167,32.0828,32.1167,2400.0
2006-04-20 11:30:00,47.3,47.36,47.3,47.32,4400.0,32.1167,32.1575,32.1167,32.1303,4400.0
2006-04-20 11:35:00,47.32,47.35,47.31,47.31,7800.0,32.1303,32.1507,32.1235,32.1235,7800.0
2006-04-20 11:40:00,47.32,47.32,47.24,47.24,52000.0,32.1303,32.1303,32.076,32.076,52000.0
2006-04-20 11:45:00,47.24,47.32,47.21,47.29,6000.0,32.076,32.1303,32.0556,32.11,6000.0
2006-04-20 11:50:00,47.3,47.32,47.3,47.32,26000.0,32.1167,32.1303,32.1167,32.1303,26000.0
2006-04-20 11:55:00,47.32,47.35,47.32,47.35,6600.0,32.1303,32.1507,32.1303,32.1507,6600.0
2006-04-20 12:00:00,47.35,47.35,47.28,47.28,9300.0,32.1507,32.1507,32.1032,32.1032,9300.0
2006-04-20 12:05:00,47.3,47.36,47.28,47.35,23100.0,32.1167,32.1575,32.1032,32.1507,23100.0
2006-04-20 12:10:00,47.36,47.39,47.34,47.37,7200.0,32.1575,32.1779,32.1439,32.1643,7200.0
2006-04-20 12:15:00,47.39,47.43,47.39,47.42,14400.0,32.1779,32.205,32.1779,32.1982,14400.0
2006-04-20 12:20:00,47.42,47.42,47.32,47.32,6000.0,32.1982,32.1982,32.1303,32.1303,6000.0
2006-04-20 12:25:00,47.3,47.31,47.26,47.27,16800.0,32.1167,32.1235,32.0896,32.0964,16800.0
2006-04-20 12:30:00,47.29,47.29,47.27,47.27,1900.0,32.11,32.11,32.0964,32.0964,1900.0
2006-04-20 12:35:00,47.26,47.31,47.26,47.31,3600.0,32.0896,32.1235,32.0896,32.1235,3600.0
2006-04-20 12:40:00,47.31,47.35,47.31,47.35,4000.0,32.1235,32.1507,32.1235,32.1507,4000.0
2006-04-20 12:45:00,47.34,47.35,47.34,47.35,3100.0,32.1439,32.1507,32.1439,32.1507,3100.0
2006-04-20 12:50:00,47.34,47.35,47.27,47.27,5400.0,32.1439,32.1507,32.0964,32.0964,5400.0
2006-04-20 12:55:00,47.28,47.3,47.25,47.29,7500.0,32.1032,32.1167,32.0828,32.11,7500.0
2006-04-20 13:00:00,47.3,47.32,47.29,47.31,7400.0,32.1167,32.1303,32.11,32.1235,7400.0
2006-04-20 13:05:00,47.31,47.31,47.27,47.27,3700.0,32.1235,32.1235,32.0964,32.0964,3700.0
2006-04-20 13:10:00,47.3,47.31,47.25,47.29,6300.0,32.1167,32.1235,32.0828,32.11,6300.0
2006-04-20 13:15:00,47.29,47.32,47.29,47.32,12100.0,32.11,32.1303,32.11,32.1303,12100.0
2006-04-20 13:20:00,47.33,47.33,47.25,47.27,48200.0,32.1371,32.1371,32.0828,32.0964,48200.0
2006-04-20 13:25:00,47.29,47.3,47.26,47.3,6400.0,32.11,32.1167,32.0896,32.1167,6400.0
2006-04-20 13:30:00,47.29,47.3,47.26,47.3,7100.0,32.11,32.1167,32.0896,32.1167,7100.0
2006-04-20 13:35:00,47.3,47.3,47.25,47.25,6600.0,32.1167,32.1167,32.0828,32.0828,6600.0
2006-04-20 13:40:00,47.24,47.29,47.24,47.29,11700.0,32.076,32.11,32.076,32.11,11700.0
2006-04-20 13:45:00,47.28,47.28,47.21,47.21,3800.0,32.1032,32.1032,32.0556,32.0556,3800.0
2006-04-20 13:50:00,47.25,47.25,47.23,47.23,2800.0,32.0828,32.0828,32.0692,32.0692,2800.0
2006-04-20 13:55:00,47.24,47.28,47.24,47.25,7000.0,32.076,32.1032,32.076,32.0828,7000.0
2006-04-20 14:00:00,47.25,47.3,47.25,47.3,55900.0,32.0828,32.1167,32.0828,32.1167,55900.0
2006-04-20 14:05:00,47.29,47.3,47.28,47.3,6000.0,32.11,32.1167,32.1032,32.1167,6000.0
2006-04-20 14:10:00,47.3,47.3,47.27,47.28,1800.0,32.1167,32.1167,32.0964,32.1032,1800.0
2006-04-20 14:15:00,47.28,47.28,47.25,47.26,25500.0,32.1032,32.1032,32.0828,32.0896,25500.0
2006-04-20 14:20:00,47.25,47.3,47.25,47.3,5600.0,32.0828,32.1167,32.0828,32.1167,5600.0
2006-04-20 14:25:00,47.3,47.33,47.25,47.33,8800.0,32.1167,32.1371,32.0828,32.1371,8800.0
2006-04-20 14:30:00,47.34,47.34,47.28,47.33,12800.0,32.1439,32.1439,32.1032,32.1371,12800.0
2006-04-20 14:35:00,47.33,47.34,47.29,47.29,6900.0,32.1371,32.1439,32.11,32.11,6900.0
2006-04-20 14:40:00,47.3,47.3,47.18,47.18,8700.0,32.1167,32.1167,32.0353,32.0353,8700.0
2006-04-20 14:45:00,47.19,47.29,47.19,47.27,5300.0,32.0421,32.11,32.0421,32.0964,5300.0
2006-04-20 14:50:00,47.26,47.28,47.25,47.27,27400.0,32.0896,32.1032,32.0828,32.0964,27400.0
2006-04-20 14:55:00,47.26,47.33,47.26,47.3,6700.0,32.0896,32.1371,32.0896,32.1167,6700.0
2006-04-20 15:00:00,47.3,47.3,47.26,47.26,8500.0,32.1167,32.1167,32.0896,32.0896,8500.0
2006-04-20 15:05:00,47.25,47.34,47.25,47.31,17200.0,32.0828,32.1439,32.0828,32.1235,17200.0
2006-04-20 15:10:00,47.32,47.34,47.3,47.34,13000.0,32.1303,32.1439,32.1167,32.1439,13000.0
2006-04-20 15:15:00,47.33,47.35,47.31,47.35,22700.0,32.1371,32.1507,32.1235,32.1507,22700.0
2006-04-20 15:20:00,47.35,47.36,47.25,47.27,35000.0,32.1507,32.1575,32.0828,32.0964,35000.0
2006-04-20 15:25:00,47.28,47.28,47.2,47.23,10200.0,32.1032,32.1032,32.0488,32.0692,10200.0
2006-04-20 15:30:00,47.24,47.35,47.24,47.34,13000.0,32.076,32.1507,32.076,32.1439,13000.0
2006-04-20 15:35:00,47.33,47.34,47.29,47.31,10500.0,32.1371,32.1439,32.11,32.1235,10500.0
2006-04-20 15:40:00,47.32,47.35,47.27,47.35,15200.0,32.1303,32.1507,32.0964,32.1507,15200.0
2006-04-20 15:45:00,47.35,47.36,47.33,47.35,17400.0,32.1507,32.1575,32.1371,32.1507,17400.0
2006-04-20 15:50:00,47.36,47.36,47.28,47.28,30100.0,32.1575,32.1575,32.1032,32.1032,30100.0
2006-04-20 15:55:00,47.29,47.35,47.23,47.35,24600.0,32.11,32.1507,32.0692,32.1507,24600.0
2006-04-21 09:30:00,47.32,47.32,47.29,47.29,78900.0,32.1303,32.1303,32.11,32.11,78900.0
2006-04-21 09:35:00,47.29,47.38,47.27,47.37,11000.0,32.11,32.1711,32.0964,32.1643,11000.0
2006-04-21 09:40:00,47.34,47.35,47.27,47.27,47400.0,32.1439,32.1507,32.0964,32.0964,47400.0
2006-04-21 09:45:00,47.27,47.31,47.27,47.29,26100.0,32.0964,32.1235,32.0964,32.11,26100.0
2006-04-21 09:50:00,47.3,47.32,47.28,47.28,6900.0,32.1167,32.1303,32.1032,32.1032,6900.0
2006-04-21 09:55:00,47.29,47.5,47.29,47.49,51900.0,32.11,32.2525,32.11,32.2458,51900.0
2006-04-21 10:00:00,47.48,47.48,47.41,47.44,8700.0,32.239,32.239,32.1914,32.2118,8700.0
2006-04-21 10:05:00,47.45,47.46,47.44,47.46,2800.0,32.2186,32.2254,32.2118,32.2254,2800.0
2006-04-21 10:10:00,47.46,47.55,47.45,47.51,11300.0,32.2254,32.2865,32.2186,32.2593,11300.0
2006-04-21 10:15:00,47.51,47.51,47.48,47.49,4200.0,32.2593,32.2593,32.239,32.2458,4200.0
2006-04-21 10:20:00,47.48,47.52,47.48,47.52,9400.0,32.239,32.2661,32.239,32.2661,9400.0
2006-04-21 10:25:00,47.53,47.54,47.49,47.52,6800.0,32.2729,32.2797,32.2458,32.2661,6800.0
2006-04-21 10:30:00,47.51,47.54,47.51,47.52,3900.0,32.2593,32.2797,32.2593,32.2661,3900.0
2006-04-21 10:35:00,47.5,47.53,47.49,47.49,17800.0,32.2525,32.2729,32.2458,32.2458,17800.0
2006-04-21 10:40:00,47.49,47.5,47.46,47.48,9000.0,32.2458,32.2525,32.2254,32.239,9000.0
2006-04-21 10:45:00,47.48,47.48,47.44,47.45,9800.0,32.239,32.239,32.2118,32.2186,9800.0
2006-04-21 10:50:00,47.44,47.5,47.44,47.5,7400.0,32.2118,32.2525,32.2118,32.2525,7400.0
2006-04-21 10:55:00,47.5,47.51,47.45,47.46,10100.0,32.2525,32.2593,32.2186,32.2254,10100.0
2006-04-21 11:00:00,47.46,47.52,47.45,47.49,16100.0,32.2254,32.2661,32.2186,32.2458,16100.0
2006-04-21 11:05:00,47.47,47.49,47.45,47.47,5900.0,32.2322,32.2458,32.2186,32.2322,5900.0
2006-04-21 11:10:00,47.47,47.47,47.4,47.41,6500.0,32.2322,32.2322,32.1846,32.1914,6500.0
2006-04-21 11:15:00,47.41,47.41,47.39,47.4,3100.0,32.1914,32.1914,32.1779,32.1846,3100.0
2006-04-21 11:20:00,47.4,47.41,47.38,47.38,3700.0,32.1846,32.1914,32.1711,32.1711,3700.0
2006-04-21 11:25:00,47.38,47.46,47.38,47.43,9200.0,32.1711,32.2254,32.1711,32.205,9200.0
2006-04-21 11:30:00,47.42,47.42,47.38,47.4,6000.0,32.1982,32.1982,32.1711,32.1846,6000.0
2006-04-21 11:35:00,47.39,47.43,47.39,47.43,7000.0,32.1779,32.205,32.1779,32.205,7000.0
2006-04-21 11:40:00,47.41,47.43,47.4,47.4,5700.0,32.1914,32.205,32.1846,32.1846,5700.0
2006-04-21 11:45:00,47.4,47.52,47.4,47.44,11900.0,32.1846,32.2661,32.1846,32.2118,11900.0
2006-04-21 11:50:00,47.44,47.44,47.39,47.41,2900.0,32.2118,32.2118,32.1779,32.1914,2900.0
2006-04-21 11:55:00,47.4,47.41,47.35,47.35,6400.0,32.1846,32.1914,32.1507,32.1507,6400.0
2006-04-21 12:00:00,47.35,47.35,47.3,47.3,4100.0,32.1507,32.1507,32.1167,32.1167,4100.0
2006-04-21 12:05:00,47.3,47.32,47.3,47.31,4900.0,32.1167,32.1303,32.1167,32.1235,4900.0
2006-04-21 12:10:00,47.31,47.38,47.31,47.38,4600.0,32.1235,32.1711,32.1235,32.1711,4600.0
2006-04-21 12:15:00,47.38,47.4,47.38,47.39,6600.0,32.1711,32.1846,32.1711,32.1779,6600.0
2006-04-21 12:20:00,47.4,47.42,47.4,47.42,4800.0,32.1846,32.1982,32.1846,32.1982,4800.0
2006-04-21 12:25:00,47.44,47.48,47.44,47.46,4600.0,32.2118,32.239,32.2118,32.2254,4600.0
2006-04-21 12:30:00,47.45,47.45,47.39,47.43,3800.0,32.2186,32.2186,32.1779,32.205,3800.0
2006-04-21 12:35:00,47.41,47.42,47.38,47.38,4000.0,32.1914,32.1982,32.1711,32.1711,4000.0
2006-04-21 12:40:00,47.42,47.42,47.39,47.41,4900.0,32.1982,32.1982,32.1779,32.1914,4900.0
2006-04-21 12:45:00,47.42,47.45,47.42,47.44,2100.0,32.1982,32.2186,32.1982,32.2118,2100.0
2006-04-21 12:50:00,47.45,47.45,47.4,47.4,6600.0,32.2186,32.2186,32.1846,32.1846,6600.0
2006-04-21 12:55:00,47.4,47.4,47.37,47.4,2800.0,32.1846,32.1846,32.1643,32.1846,2800.0
2006-04-21 13:00:00,47.4,47.42,47.4,47.42,5500.0,32.1846,32.1982,32.1846,32.1982,5500.0
2006-04-21 13:05:00,47.41,47.42,47.37,47.37,4500.0,32.1914,32.1982,32.1643,32.1643,4500.0
2006-04-21 13:10:00,47.38,47.39,47.37,47.37,5500.0,32.1711,32.1779,32.1643,32.1643,5500.0
2006-04-21 13:15:00,47.38,47.38,47.36,47.38,4200.0,32.1711,32.1711,32.1575,32.1711,4200.0
2006-04-21 13:20:00,47.39,47.4,47.38,47.4,5200.0,32.1779,32.1846,32.1711,32.1846,5200.0
2006-04-21 13:25:00,47.41,47.43,47.41,47.41,6800.0,32.1914,32.205,32.1914,32.1914,6800.0
2006-04-21 13:30:00,47.42,47.42,47.4,47.41,2700.0,32.1982,32.1982,32.1846,32.1914,2700.0
2006-04-21 13:35:00,47.4,47.41,47.39,47.41,1800.0,32.1846,32.1914,32.1779,32.1914,1800.0
2006-04-21 13:40:00,47.39,47.42,47.39,47.41,2500.0,32.1779,32.1982,32.1779,32.1914,2500.0
2006-04-21 13:45:00,47.39,47.41,47.39,47.39,2500.0,32.1779,32.1914,32.1779,32.1779,2500.0
2006-04-21 13:50:00,47.4,47.4,47.38,47.38,2600.0,32.1846,32.1846,32.1711,32.1711,2600.0
2006-04-21 13:55:00,47.38,47.39,47.37,47.38,3200.0,32.1711,32.1779,32.1643,32.1711,3200.0
2006-04-21 14:00:00,47.38,47.38,47.33,47.33,7600.0,32.1711,32.1711,32.1371,32.1371,7600.0
2006-04-21 14:05:00,47.33,47.34,47.31,47.31,7200.0,32.1371,32.1439,32.1235,32.1235,7200.0
2006-04-21 14:10:00,47.31,47.35,47.31,47.35,7600.0,32.1235,32.1507,32.1235,32.1507,7600.0
2006-04-21 14:15:00,47.34,47.37,47.34,47.35,5000.0,32.1439,32.1643,32.1439,32.1507,5000.0
2006-04-21 14:20:00,47.37,47.38,47.36,47.37,5200.0,32.1643,32.1711,32.1575,32.1643,5200.0
2006-04-21 14:25:00,47.37,47.38,47.33,47.33,6400.0,32.1643,32.1711,32.1371,32.1371,6400.0
2006-04-21 14:30:00,47.33,47.35,47.28,47.28,7600.0,32.1371,32.1507,32.1032,32.1032,7600.0
2006-04-21 14:35:00,47.29,47.29,47.22,47.26,12700.0,32.11,32.11,32.0624,32.0896,12700.0
2006-04-21 14:40:00,47.28,47.3,47.27,47.27,3600.0,32.1032,32.1167,32.0964,32.0964,3600.0
2006-04-21 14:45:00,47.26,47.26,47.1,47.11,8300.0,32.0896,32.0896,31.9809,31.9877,8300.0
2006-04-21 14:50:00,47.12,47.16,47.12,47.13,5800.0,31.9945,32.0217,31.9945,32.0013,5800.0
2006-04-21 14:55:00,47.14,47.16,47.1,47.1,4900.0,32.0081,32.0217,31.9809,31.9809,4900.0
2006-04-21 15:00:00,47.1,47.11,47.01,47.02,5300.0,31.9809,31.9877,31.9198,31.9266,5300.0
2006-04-21 15:05:00,47.02,47.07,47.02,47.02,5100.0,31.9266,31.9606,31.9266,31.9266,5100.0
2006-04-21 15:10:00,47.01,47.01,46.92,46.93,8200.0,31.9198,31.9198,31.8587,31.8655,8200.0
2006-04-21 15:15:00,46.93,46.93,46.88,46.9,6900.0,31.8655,31.8655,31.8316,31.8451,6900.0
2006-04-21 15:20:00,46.89,46.91,46.88,46.9,4700.0,31.8384,31.8519,31.8316,31.8451,4700.0
2006-04-21 15:25:00,46.91,46.91,46.87,46.89,4500.0,31.8519,31.8519,31.8248,31.8384,4500.0
2006-04-21 15:30:00,46.89,46.95,46.89,46.94,5100.0,31.8384,31.8791,31.8384,31.8723,5100.0
2006-04-21 15:35:00,46.94,46.96,46.92,46.95,6800.0,31.8723,31.8859,31.8587,31.8791,6800.0
2006-04-21 15:40:00,46.95,47.07,46.95,47.05,12600.0,31.8791,31.9606,31.8791,31.947,12600.0
2006-04-21 15:45:00,47.05,47.07,46.95,47.01,13600.0,31.947,31.9606,31.8791,31.9198,13600.0
2006-04-21 15:50:00,47.0,47.08,47.0,47.05,9600.0,31.913,31.9674,31.913,31.947,9600.0
2006-04-21 15:55:00,47.06,47.2,47.04,47.16,14500.0,31.9538,32.0488,31.9402,32.0217,14500.0
2006-04-24 09:30:00,46.85,47.12,46.83,47.12,16000.0,31.8112,31.9945,31.7976,31.9945,16000.0
2006-04-24 09:35:00,47.16,47.43,47.16,47.43,6000.0,32.0217,32.205,32.0217,32.205,6000.0
2006-04-24 09:40:00,47.45,47.45,47.21,47.25,8300.0,32.2186,32.2186,32.0556,32.0828,8300.0
2006-04-24 09:45:00,47.28,47.34,47.2,47.2,5400.0,32.1032,32.1439,32.0488,32.0488,5400.0
2006-04-24 09:50:00,47.2,47.21,47.16,47.18,5800.0,32.0488,32.0556,32.0217,32.0353,5800.0
2006-04-24 09:55:00,47.17,47.17,47.09,47.09,4000.0,32.0285,32.0285,31.9742,31.9742,4000.0
2006-04-24 10:00:00,47.09,47.09,46.99,47.03,14200.0,31.9742,31.9742,31.9063,31.9334,14200.0
2006-04-24 10:05:00,47.04,47.17,47.04,47.17,7000.0,31.9402,32.0285,31.9402,32.0285,7000.0
2006-04-24 10:10:00,47.18,47.22,47.18,47.2,9500.0,32.0353,32.0624,32.0353,32.0488,9500.0
2006-04-24 10:15:00,47.2,47.3,47.19,47.3,9100.0,32.0488,32.1167,32.0421,32.1167,9100.0
2006-04-24 10:20:00,47.32,47.4,47.32,47.34,7200.0,32.1303,32.1846,32.1303,32.1439,7200.0
2006-04-24 10:25:00,47.33,47.33,47.25,47.25,8900.0,32.1371,32.1371,32.0828,32.0828,8900.0
2006-04-24 10:30:00,47.26,47.26,47.24,47.26,14500.0,32.0896,32.0896,32.076,32.0896,14500.0
2006-04-24 10:35:00,47.25,47.32,47.21,47.32,7200.0,32.0828,32.1303,32.0556,32.1303,7200.0
2006-04-24 10:40:00,47.33,47.39,47.33,47.37,8100.0,32.1371,32.1779,32.1371,32.1643,8100.0
2006-04-24 10:45:00,47.36,47.37,47.24,47.26,13600.0,32.1575,32.1643,32.076,32.0896,13600.0
2006-04-24 10:50:00,47.26,47.32,47.26,47.3,4600.0,32.0896,32.1303,32.0896,32.1167,4600.0
2006-04-24 10:55:00,47.29,47.3,47.24,47.3,6000.0,32.11,32.1167,32.076,32.1167,6000.0
2006-04-24 11:00:00,47.3,47.33,47.24,47.3,6500.0,32.1167,32.1371,32.076,32.1167,6500.0
2006-04-24 11:05:00,47.27,47.27,47.19,47.2,6500.0,32.0964,32.0964,32.0421,32.0488,6500.0
2006-04-24 11:10:00,47.21,47.26,47.2,47.26,4100.0,32.0556,32.0896,32.0488,32.0896,4100.0
2006-04-24 11:15:00,47.26,47.27,47.14,47.14,7600.0,32.0896,32.0964,32.0081,32.0081,7600.0
2006-04-24 11:20:00,47.14,47.14,47.03,47.04,9200.0,32.0081,32.0081,31.9334,31.9402,9200.0
2006-04-24 11:25:00,47.03,47.13,47.03,47.13,6300.0,31.9334,32.0013,31.9334,32.0013,6300.0
2006-04-24 11:30:00,47.13,47.15,47.1,47.14,4200.0,32.0013,32.0149,31.9809,32.0081,4200.0
2006-04-24 11:35:00,47.13,47.18,47.11,47.15,5700.0,32.0013,32.0353,31.9877,32.0149,5700.0
2006-04-24 11:40:00,47.15,47.16,47.13,47.15,6900.0,32.0149,32.0217,32.0013,32.0149,6900.0
2006-04-24 11:45:00,47.16,47.2,47.16,47.2,6500.0,32.0217,32.0488,32.0217,32.0488,6500.0
2006-04-24 11:50:00,47.2,47.23,47.17,47.23,13400.0,32.0488,32.0692,32.0285,32.0692,13400.0
2006-04-24 11:55:00,47.21,47.25,47.21,47.24,4600.0,32.0556,32.0828,32.0556,32.076,4600.0
2006-04-24 12:00:00,47.23,47.23,47.14,47.15,14500.0,32.0692,32.0692,32.0081,32.0149,14500.0
2006-04-24 12:05:00,47.14,47.17,47.13,47.14,5400.0,32.0081,32.0285,32.0013,32.0081,5400.0
2006-04-24 12:10:00,47.14,47.17,47.14,47.17,4600.0,32.0081,32.0285,32.0081,32.0285,4600.0
2006-04-24 12:15:00,47.17,47.22,47.17,47.2,3600.0,32.0285,32.0624,32.0285,32.0488,3600.0
2006-04-24 12:20:00,47.21,47.21,47.18,47.19,5500.0,32.0556,32.0556,32.0353,32.0421,5500.0
2006-04-24 12:25:00,47.19,47.19,47.14,47.16,2000.0,32.0421,32.0421,32.0081,32.0217,2000.0
2006-04-24 12:30:00,47.16,47.16,47.07,47.07,3600.0,32.0217,32.0217,31.9606,31.9606,3600.0
2006-04-24 12:35:00,47.04,47.04,46.94,46.96,5800.0,31.9402,31.9402,31.8723,31.8859,5800.0
2006-04-24 12:40:00,46.98,46.98,46.94,46.94,3600.0,31.8995,31.8995,31.8723,31.8723,3600.0
2006-04-24 12:45:00,46.93,46.94,46.91,46.91,1700.0,31.8655,31.8723,31.8519,31.8519,1700.0
2006-04-24 12:50:00,46.91,47.06,46.91,47.03,4300.0,31.8519,31.9538,31.8519,31.9334,4300.0
2006-04-24 12:55:00,47.06,47.13,47.06,47.1,4900.0,31.9538,32.0013,31.9538,31.9809,4900.0
2006-04-24 13:00:00,47.09,47.09,47.02,47.02,6600.0,31.9742,31.9742,31.9266,31.9266,6600.0
2006-04-24 13:05:00,46.99,47.03,46.98,46.98,2200.0,31.9063,31.9334,31.8995,31.8995,2200.0
2006-04-24 13:10:00,46.97,46.97,46.9,46.9,4800.0,31.8927,31.8927,31.8451,31.8451,4800.0
2006-04-24 13:15:00,46.91,46.96,46.91,46.93,2200.0,31.8519,31.8859,31.8519,31.8655,2200.0
2006-04-24 13:20:00,46.96,47.12,46.96,47.12,7100.0,31.8859,31.9945,31.8859,31.9945,7100.0
2006-04-24 13:25:00,47.12,47.13,47.07,47.07,7300.0,31.9945,32.0013,31.9606,31.9606,7300.0
2006-04-24 13:30:00,47.07,47.11,46.95,46.96,7500.0,31.9606,31.9877,31.8791,31.8859,7500.0
2006-04-24 13:35:00,46.99,47.04,46.96,47.01,13200.0,31.9063,31.9402,31.8859,31.9198,13200.0
2006-04-24 13:40:00,47.0,47.02,46.97,46.97,6600.0,31.913,31.9266,31.8927,31.8927,6600.0
2006-04-24 13:45:00,46.97,46.99,46.95,46.99,6600.0,31.8927,31.9063,31.8791,31.9063,6600.0
2006-04-24 13:50:00,46.99,47.03,46.97,47.03,10500.0,31.9063,31.9334,31.8927,31.9334,10500.0
2006-04-24 13:55:00,47.03,47.03,46.99,46.99,6100.0,31.9334,31.9334,31.9063,31.9063,6100.0
2006-04-24 14:00:00,47.0,47.02,46.98,46.98,9200.0,31.913,31.9266,31.8995,31.8995,9200.0
2006-04-24 14:05:00,46.98,47.0,46.98,47.0,11900.0,31.8995,31.913,31.8995,31.913,11900.0
2006-04-24 14:10:00,46.99,47.0,46.96,46.97,5800.0,31.9063,31.913,31.8859,31.8927,5800.0
2006-04-24 14:15:00,46.97,46.99,46.95,46.99,6800.0,31.8927,31.9063,31.8791,31.9063,6800.0
2006-04-24 14:20:00,47.0,47.06,46.98,47.01,6900.0,31.913,31.9538,31.8995,31.9198,6900.0
2006-04-24 14:25:00,47.0,47.01,46.98,46.99,5300.0,31.913,31.9198,31.8995,31.9063,5300.0
2006-04-24 14:30:00,46.99,47.01,46.99,46.99,3200.0,31.9063,31.9198,31.9063,31.9063,3200.0
2006-04-24 14:35:00,46.98,47.09,46.98,47.09,13800.0,31.8995,31.9742,31.8995,31.9742,13800.0
2006-04-24 14:40:00,47.08,47.08,46.97,46.97,5700.0,31.9674,31.9674,31.8927,31.8927,5700.0
2006-04-24 14:45:00,46.94,46.96,46.89,46.94,7800.0,31.8723,31.8859,31.8384,31.8723,7800.0
2006-04-24 14:50:00,46.92,46.93,46.89,46.91,4100.0,31.8587,31.8655,31.8384,31.8519,4100.0
2006-04-24 14:55:00,46.91,46.91,46.87,46.87,3900.0,31.8519,31.8519,31.8248,31.8248,3900.0
2006-04-24 15:00:00,46.89,46.91,46.87,46.89,7100.0,31.8384,31.8519,31.8248,31.8384,7100.0
2006-04-24 15:05:00,46.88,46.89,46.87,46.87,4800.0,31.8316,31.8384,31.8248,31.8248,4800.0
2006-04-24 15:10:00,46.86,46.88,46.86,46.86,4100.0,31.818,31.8316,31.818,31.818,4100.0
2006-04-24 15:15:00,46.88,47.01,46.88,46.99,11200.0,31.8316,31.9198,31.8316,31.9063,11200.0
2006-04-24 15:20:00,46.97,46.97,46.89,46.89,7600.0,31.8927,31.8927,31.8384,31.8384,7600.0
2006-04-24 15:25:00,46.89,47.01,46.89,46.97,5800.0,31.8384,31.9198,31.8384,31.8927,5800.0
2006-04-24 15:30:00,46.98,47.05,46.97,47.0,6600.0,31.8995,31.947,31.8927,31.913,6600.0
2006-04-24 15:35:00,47.01,47.03,46.96,47.02,6800.0,31.9198,31.9334,31.8859,31.9266,6800.0
2006-04-24 15:40:00,47.0,47.02,46.92,46.93,11200.0,31.913,31.9266,31.8587,31.8655,11200.0
2006-04-24 15:45:00,46.93,46.94,46.85,46.88,20200.0,31.8655,31.8723,31.8112,31.8316,20200.0
2006-04-24 15:50:00,46.85,46.93,46.83,46.9,21000.0,31.8112,31.8655,31.7976,31.8451,21000.0
2006-04-24 15:55:00,46.9,46.98,46.89,46.98,23700.0,31.8451,31.8995,31.8384,31.8995,23700.0
2006-04-25 09:30:00,46.94,47.0,46.91,46.91,11300.0,31.8723,31.913,31.8519,31.8519,11300.0
2006-04-25 09:35:00,46.86,46.92,46.75,46.92,2800.0,31.818,31.8587,31.7433,31.8587,2800.0
2006-04-25 09:40:00,46.96,47.0,46.89,46.9,2700.0,31.8859,31.913,31.8384,31.8451,2700.0
2006-04-25 09:45:00,46.94,47.08,46.94,47.08,2300.0,31.8723,31.9674,31.8723,31.9674,2300.0
2006-04-25 09:50:00,47.12,47.31,47.12,47.31,3300.0,31.9945,32.1235,31.9945,32.1235,3300.0
2006-04-25 09:55:00,47.36,47.47,47.26,47.28,4400.0,32.1575,32.2322,32.0896,32.1032,4400.0
2006-04-25 10:00:00,47.28,47.31,46.98,46.98,8700.0,32.1032,32.1235,31.8995,31.8995,8700.0
2006-04-25 10:05:00,46.94,47.12,46.94,47.03,6000.0,31.8723,31.9945,31.8723,31.9334,6000.0
2006-04-25 10:10:00,47.08,47.26,47.03,47.26,3300.0,31.9674,32.0896,31.9334,32.0896,3300.0
2006-04-25 10:15:00,47.27,47.4,47.26,47.38,16200.0,32.0964,32.1846,32.0896,32.1711,16200.0
2006-04-25 10:20:00,47.39,47.39,47.2,47.2,7000.0,32.1779,32.1779,32.0488,32.0488,7000.0
2006-04-25 10:25:00,47.2,47.2,46.92,46.97,3700.0,32.0488,32.0488,31.8587,31.8927,3700.0
2006-04-25 10:30:00,46.95,47.08,46.95,47.08,1500.0,31.8791,31.9674,31.8791,31.9674,1500.0
2006-04-25 10:35:00,47.1,47.32,47.1,47.32,6100.0,31.9809,32.1303,31.9809,32.1303,6100.0
2006-04-25 10:40:00,47.33,47.45,47.33,47.45,2700.0,32.1371,32.2186,32.1371,32.2186,2700.0
2006-04-25 10:45:00,47.45,47.59,47.45,47.59,11700.0,32.2186,32.3137,32.2186,32.3137,11700.0
2006-04-25 10:50:00,47.63,47.75,47.55,47.55,11400.0,32.3408,32.4223,32.2865,32.2865,11400.0
2006-04-25 10:55:00,47.56,47.56,47.5,47.5,2800.0,32.2933,32.2933,32.2525,32.2525,2800.0
2006-04-25 11:00:00,47.49,47.58,47.43,47.46,11300.0,32.2458,32.3069,32.205,32.2254,11300.0
2006-04-25 11:05:00,47.45,47.49,47.41,47.49,5600.0,32.2186,32.2458,32.1914,32.2458,5600.0
2006-04-25 11:10:00,47.5,47.5,47.3,47.41,6700.0,32.2525,32.2525,32.1167,32.1914,6700.0
2006-04-25 11:15:00,47.41,47.44,47.39,47.43,2500.0,32.1914,32.2118,32.1779,32.205,2500.0
2006-04-25 11:20:00,47.46,47.5,47.42,47.42,12300.0,32.2254,32.2525,32.1982,32.1982,12300.0
2006-04-25 11:25:00,47.42,47.45,47.26,47.38,16400.0,32.1982,32.2186,32.0896,32.1711,16400.0
2006-04-25 11:30:00,47.38,47.4,47.32,47.4,10700.0,32.1711,32.1846,32.1303,32.1846,10700.0
2006-04-25 11:35:00,47.41,47.42,47.38,47.4,6900.0,32.1914,32.1982,32.1711,32.1846,6900.0
2006-04-25 11:40:00,47.4,47.41,47.36,47.41,8400.0,32.1846,32.1914,32.1575,32.1914,8400.0
2006-04-25 11:45:00,47.42,47.46,47.41,47.43,7700.0,32.1982,32.2254,32.1914,32.205,7700.0
2006-04-25 11:50:00,47.43,47.45,47.38,47.45,11300.0,32.205,32.2186,32.1711,32.2186,11300.0
2006-04-25 11:55:00,47.45,47.49,47.28,47.35,11900.0,32.2186,32.2458,32.1032,32.1507,11900.0
2006-04-25 12:00:00,47.35,47.42,47.33,47.38,11200.0,32.1507,32.1982,32.1371,32.1711,11200.0
2006-04-25 12:05:00,47.38,47.46,47.38,47.46,7100.0,32.1711,32.2254,32.1711,32.2254,7100.0
2006-04-25 12:10:00,47.46,47.55,47.44,47.52,8400.0,32.2254,32.2865,32.2118,32.2661,8400.0
2006-04-25 12:15:00,47.53,47.53,47.42,47.49,6300.0,32.2729,32.2729,32.1982,32.2458,6300.0
2006-04-25 12:20:00,47.46,47.52,47.46,47.49,3100.0,32.2254,32.2661,32.2254,32.2458,3100.0
2006-04-25 12:25:00,47.49,47.57,47.49,47.57,2900.0,32.2458,32.3001,32.2458,32.3001,2900.0
2006-04-25 12:30:00,47.57,47.57,47.41,47.48,7400.0,32.3001,32.3001,32.1914,32.239,7400.0
2006-04-25 12:35:00,47.5,47.52,47.49,47.49,4400.0,32.2525,32.2661,32.2458,32.2458,4400.0
2006-04-25 12:40:00,47.49,47.5,47.48,47.5,7700.0,32.2458,32.2525,32.239,32.2525,7700.0
2006-04-25 12:45:00,47.53,47.61,47.52,47.52,7800.0,32.2729,32.3272,32.2661,32.2661,7800.0
2006-04-25 12:50:00,47.53,47.53,47.47,47.47,5300.0,32.2729,32.2729,32.2322,32.2322,5300.0
2006-04-25 12:55:00,47.46,47.53,47.45,47.51,8800.0,32.2254,32.2729,32.2186,32.2593,8800.0
2006-04-25 13:00:00,47.51,47.53,47.45,47.48,10400.0,32.2593,32.2729,32.2186,32.239,10400.0
2006-04-25 13:05:00,47.48,47.49,47.41,47.41,11800.0,32.239,32.2458,32.1914,32.1914,11800.0
2006-04-25 13:10:00,47.41,47.42,47.4,47.42,13400.0,32.1914,32.1982,32.1846,32.1982,13400.0
2006-04-25 13:15:00,47.42,47.44,47.37,47.39,10100.0,32.1982,32.2118,32.1643,32.1779,10100.0
2006-04-25 13:20:00,47.37,47.37,47.25,47.3,6500.0,32.1643,32.1643,32.0828,32.1167,6500.0
2006-04-25 13:25:00,47.29,47.32,47.27,47.32,6100.0,32.11,32.1303,32.0964,32.1303,6100.0
2006-04-25 13:30:00,47.32,47.42,47.32,47.42,8100.0,32.1303,32.1982,32.1303,32.1982,8100.0
2006-04-25 13:35:00,47.41,47.43,47.39,47.42,6000.0,32.1914,32.205,32.1779,32.1982,6000.0
2006-04-25 13:40:00,47.43,47.43,47.37,47.37,5700.0,32.205,32.205,32.1643,32.1643,5700.0
2006-04-25 13:45:00,47.34,47.34,47.24,47.28,4200.0,32.1439,32.1439,32.076,32.1032,4200.0
2006-04-25 13:50:00,47.29,47.36,47.29,47.32,2500.0,32.11,32.1575,32.11,32.1303,2500.0
2006-04-25 13:55:00,47.33,47.36,47.32,47.36,1400.0,32.1371,32.1575,32.1303,32.1575,1400.0
2006-04-25 14:00:00,47.33,47.45,47.33,47.39,7900.0,32.1371,32.2186,32.1371,32.1779,7900.0
2006-04-25 14:05:00,47.39,47.39,47.38,47.39,3200.0,32.1779,32.1779,32.1711,32.1779,3200.0
2006-04-25 14:10:00,47.39,47.45,47.39,47.45,13700.0,32.1779,32.2186,32.1779,32.2186,13700.0
2006-04-25 14:15:00,47.45,47.55,47.41,47.41,7300.0,32.2186,32.2865,32.1914,32.1914,7300.0
2006-04-25 14:20:00,47.4,47.4,47.33,47.39,3600.0,32.1846,32.1846,32.1371,32.1779,3600.0
2006-04-25 14:25:00,47.4,47.48,47.39,47.4,6700.0,32.1846,32.239,32.1779,32.1846,6700.0
2006-04-25 14:30:00,47.39,47.41,47.36,47.41,2800.0,32.1779,32.1914,32.1575,32.1914,2800.0
2006-04-25 14:35:00,47.4,47.46,47.36,47.37,3500.0,32.1846,32.2254,32.1575,32.1643,3500.0
2006-04-25 14:40:00,47.39,47.5,47.39,47.5,7200.0,32.1779,32.2525,32.1779,32.2525,7200.0
2006-04-25 14:45:00,47.5,47.62,47.5,47.62,6600.0,32.2525,32.334,32.2525,32.334,6600.0
2006-04-25 14:50:00,47.62,47.64,47.53,47.53,11000.0,32.334,32.3476,32.2729,32.2729,11000.0
2006-04-25 14:55:00,47.54,47.54,47.49,47.53,5500.0,32.2797,32.2797,32.2458,32.2729,5500.0
2006-04-25 15:00:00,47.51,47.51,47.45,47.46,11800.0,32.2593,32.2593,32.2186,32.2254,11800.0
2006-04-25 15:05:00,47.46,47.53,47.45,47.51,6200.0,32.2254,32.2729,32.2186,32.2593,6200.0
2006-04-25 15:10:00,47.51,47.54,47.46,47.46,57000.0,32.2593,32.2797,32.2254,32.2254,57000.0
2006-04-25 15:15:00,47.48,47.48,47.44,47.44,5700.0,32.239,32.239,32.2118,32.2118,5700.0
2006-04-25 15:20:00,47.42,47.43,47.33,47.34,6500.0,32.1982,32.205,32.1371,32.1439,6500.0
2006-04-25 15:25:00,47.32,47.37,47.32,47.36,7000.0,32.1303,32.1643,32.1303,32.1575,7000.0
2006-04-25 15:30:00,47.36,47.53,47.36,47.42,12100.0,32.1575,32.2729,32.1575,32.1982,12100.0
2006-04-25 15:35:00,47.42,47.42,47.32,47.33,6200.0,32.1982,32.1982,32.1303,32.1371,6200.0
2006-04-25 15:40:00,47.32,47.33,47.11,47.12,11700.0,32.1303,32.1371,31.9877,31.9945,11700.0
2006-04-25 15:45:00,47.09,47.23,47.09,47.23,12900.0,31.9742,32.0692,31.9742,32.0692,12900.0
2006-04-25 15:50:00,47.25,47.31,47.25,47.27,13800.0,32.0828,32.1235,32.0828,32.0964,13800.0
2006-04-25 15:55:00,47.29,47.29,47.05,47.27,25200.0,32.11,32.11,31.947,32.0964,25200.0
2006-04-26 09:30:00,47.75,47.89,47.75,47.77,25900.0,32.4223,32.5174,32.4223,32.4359,25900.0
2006-04-26 09:35:00,47.75,47.78,47.62,47.63,13200.0,32.4223,32.4427,32.334,32.3408,13200.0
2006-04-26 09:40:00,47.7,47.7,47.45,47.45,12600.0,32.3883,32.3883,32.2186,32.2186,12600.0
2006-04-26 09:45:00,47.44,47.46,47.34,47.42,15800.0,32.2118,32.2254,32.1439,32.1982,15800.0
2006-04-26 09:50:00,47.44,47.58,47.41,47.58,28000.0,32.2118,32.3069,32.1914,32.3069,28000.0
2006-04-26 09:55:00,47.61,47.62,47.55,47.57,17800.0,32.3272,32.334,32.2865,32.3001,17800.0
2006-04-26 10:00:00,47.56,47.66,47.51,47.66,24500.0,32.2933,32.3612,32.2593,32.3612,24500.0
2006-04-26 10:05:00,47.66,48.2,47.64,48.2,22100.0,32.3612,32.7279,32.3476,32.7279,22100.0
2006-04-26 10:10:00,48.19,48.35,48.16,48.35,11900.0,32.7211,32.8297,32.7007,32.8297,11900.0
2006-04-26 10:15:00,48.35,48.35,48.2,48.26,17600.0,32.8297,32.8297,32.7279,32.7686,17600.0
2006-04-26 10:20:00,48.26,48.29,48.24,48.25,7300.0,32.7686,32.789,32.755,32.7618,7300.0
2006-04-26 10:25:00,48.25,48.35,48.25,48.31,49700.0,32.7618,32.8297,32.7618,32.8025,49700.0
2006-04-26 10:30:00,48.32,48.39,48.3,48.39,25200.0,32.8093,32.8569,32.7958,32.8569,25200.0
2006-04-26 10:35:00,48.39,48.62,48.38,48.59,37700.0,32.8569,33.013,32.8501,32.9927,37700.0
2006-04-26 10:40:00,48.61,48.64,48.45,48.54,16400.0,33.0062,33.0266,32.8976,32.9587,16400.0
2006-04-26 10:45:00,48.58,48.8,48.58,48.8,36700.0,32.9859,33.1353,32.9859,33.1353,36700.0
2006-04-26 10:50:00,48.8,49.2,48.8,49.07,60800.0,33.1353,33.4069,33.1353,33.3186,60800.0
2006-04-26 10:55:00,49.07,49.07,48.98,48.99,41800.0,33.3186,33.3186,33.2575,33.2643,41800.0
2006-04-26 11:00:00,48.97,49.07,48.93,48.97,9900.0,33.2507,33.3186,33.2235,33.2507,9900.0
2006-04-26 11:05:00,48.98,48.98,48.83,48.86,24300.0,33.2575,33.2575,33.1556,33.176,24300.0
2006-04-26 11:10:00,48.87,48.93,48.83,48.93,10500.0,33.1828,33.2235,33.1556,33.2235,10500.0
2006-04-26 11:15:00,48.92,48.93,48.87,48.88,12300.0,33.2167,33.2235,33.1828,33.1896,12300.0
2006-04-26 11:20:00,48.86,48.9,48.79,48.8,7100.0,33.176,33.2032,33.1285,33.1353,7100.0
2006-04-26 11:25:00,48.8,49.0,48.79,49.0,46100.0,33.1353,33.2711,33.1285,33.2711,46100.0
2006-04-26 11:30:00,49.0,49.16,49.0,49.08,29600.0,33.2711,33.3797,33.2711,33.3254,29600.0
2006-04-26 11:35:00,49.06,49.12,49.01,49.12,16200.0,33.3118,33.3525,33.2778,33.3525,16200.0
2006-04-26 11:40:00,49.12,49.12,49.05,49.08,3300.0,33.3525,33.3525,33.305,33.3254,3300.0
2006-04-26 11:45:00,49.07,49.09,49.0,49.04,11600.0,33.3186,33.3322,33.2711,33.2982,11600.0
2006-04-26 11:50:00,49.05,49.05,49.01,49.04,4900.0,33.305,33.305,33.2778,33.2982,4900.0
2006-04-26 11:55:00,49.04,49.05,49.0,49.03,9500.0,33.2982,33.305,33.2711,33.2914,9500.0
2006-04-26 12:00:00,49.05,49.05,49.0,49.04,12100.0,33.305,33.305,33.2711,33.2982,12100.0
2006-04-26 12:05:00,49.01,49.04,49.0,49.0,23200.0,33.2778,33.2982,33.2711,33.2711,23200.0
2006-04-26 12:10:00,49.01,49.14,49.01,49.06,10900.0,33.2778,33.3661,33.2778,33.3118,10900.0
2006-04-26 12:15:00,49.07,49.13,49.06,49.08,4300.0,33.3186,33.3593,33.3118,33.3254,4300.0
2006-04-26 12:20:00,49.1,49.11,49.0,49.03,9300.0,33.339,33.3457,33.2711,33.2914,9300.0
2006-04-26 12:25:00,49.05,49.12,49.05,49.07,5600.0,33.305,33.3525,33.305,33.3186,5600.0
2006-04-26 12:30:00,49.07,49.07,49.0,49.01,6200.0,33.3186,33.3186,33.2711,33.2778,6200.0
2006-04-26 12:35:00,49.04,49.06,49.01,49.06,8300.0,33.2982,33.3118,33.2778,33.3118,8300.0
2006-04-26 12:40:00,49.04,49.06,49.02,49.02,3500.0,33.2982,33.3118,33.2846,33.2846,3500.0
2006-04-26 12:45:00,49.02,49.04,49.01,49.01,1300.0,33.2846,33.2982,33.2778,33.2778,1300.0
2006-04-26 12:50:00,49.02,49.05,49.01,49.03,3700.0,33.2846,33.305,33.2778,33.2914,3700.0
2006-04-26 12:55:00,49.03,49.09,49.03,49.03,5600.0,33.2914,33.3322,33.2914,33.2914,5600.0
2006-04-26 13:00:00,49.04,49.09,49.04,49.09,2400.0,33.2982,33.3322,33.2982,33.3322,2400.0
2006-04-26 13:05:00,49.07,49.11,49.05,49.08,4600.0,33.3186,33.3457,33.305,33.3254,4600.0
2006-04-26 13:10:00,49.05,49.09,49.04,49.05,3400.0,33.305,33.3322,33.2982,33.305,3400.0
2006-04-26 13:15:00,49.06,49.06,49.0,49.01,8700.0,33.3118,33.3118,33.2711,33.2778,8700.0
2006-04-26 13:20:00,49.02,49.08,49.01,49.08,5700.0,33.2846,33.3254,33.2778,33.3254,5700.0
2006-04-26 13:25:00,49.09,49.11,49.08,49.08,3100.0,33.3322,33.3457,33.3254,33.3254,3100.0
2006-04-26 13:30:00,49.06,49.06,48.94,48.98,12500.0,33.3118,33.3118,33.2303,33.2575,12500.0
2006-04-26 13:35:00,48.98,49.06,48.98,49.05,8200.0,33.2575,33.3118,33.2575,33.305,8200.0
2006-04-26 13:40:00,49.05,49.05,49.0,49.01,6600.0,33.305,33.305,33.2711,33.2778,6600.0
2006-04-26 13:45:00,49.02,49.09,49.0,49.07,6000.0,33.2846,33.3322,33.2711,33.3186,6000.0
2006-04-26 13:50:00,49.08,49.08,49.05,49.05,3200.0,33.3254,33.3254,33.305,33.305,3200.0
2006-04-26 13:55:00,49.03,49.08,49.0,49.08,5200.0,33.2914,33.3254,33.2711,33.3254,5200.0
2006-04-26 14:00:00,49.07,49.07,49.0,49.0,8200.0,33.3186,33.3186,33.2711,33.2711,8200.0
2006-04-26 14:05:00,49.0,49.0,48.93,48.99,9100.0,33.2711,33.2711,33.2235,33.2643,9100.0
2006-04-26 14:10:00,49.0,49.09,49.0,49.08,5200.0,33.2711,33.3322,33.2711,33.3254,5200.0
2006-04-26 14:15:00,49.08,49.08,49.0,49.02,6000.0,33.3254,33.3254,33.2711,33.2846,6000.0
2006-04-26 14:20:00,49.01,49.03,48.93,48.94,10400.0,33.2778,33.2914,33.2235,33.2303,10400.0
2006-04-26 14:25:00,48.93,48.98,48.9,48.96,12000.0,33.2235,33.2575,33.2032,33.2439,12000.0
2006-04-26 14:30:00,48.97,49.0,48.9,48.92,11700.0,33.2507,33.2711,33.2032,33.2167,11700.0
2006-04-26 14:35:00,48.9,48.99,48.9,48.98,31700.0,33.2032,33.2643,33.2032,33.2575,31700.0
2006-04-26 14:40:00,48.98,48.98,48.85,48.88,13600.0,33.2575,33.2575,33.1692,33.1896,13600.0
2006-04-26 14:45:00,48.88,48.88,48.86,48.86,4600.0,33.1896,33.1896,33.176,33.176,4600.0
2006-04-26 14:50:00,48.85,48.88,48.7,48.73,24800.0,33.1692,33.1896,33.0674,33.0877,24800.0
2006-04-26 14:55:00,48.73,48.75,48.69,48.69,8800.0,33.0877,33.1013,33.0606,33.0606,8800.0
2006-04-26 15:00:00,48.69,48.75,48.58,48.59,8700.0,33.0606,33.1013,32.9859,32.9927,8700.0
2006-04-26 15:05:00,48.57,48.58,48.46,48.47,16600.0,32.9791,32.9859,32.9044,32.9112,16600.0
2006-04-26 15:10:00,48.44,48.48,48.36,48.45,17100.0,32.8908,32.918,32.8365,32.8976,17100.0
2006-04-26 15:15:00,48.45,48.48,48.36,48.44,10400.0,32.8976,32.918,32.8365,32.8908,10400.0
2006-04-26 15:20:00,48.43,48.44,48.35,48.43,11800.0,32.884,32.8908,32.8297,32.884,11800.0
2006-04-26 15:25:00,48.43,48.52,48.43,48.52,11700.0,32.884,32.9451,32.884,32.9451,11700.0
2006-04-26 15:30:00,48.53,48.76,48.52,48.76,13200.0,32.9519,33.1081,32.9451,33.1081,13200.0
2006-04-26 15:35:00,48.76,48.77,48.63,48.66,12700.0,33.1081,33.1149,33.0198,33.0402,12700.0
2006-04-26 15:40:00,48.72,49.0,48.72,49.0,19800.0,33.0809,33.2711,33.0809,33.2711,19800.0
2006-04-26 15:45:00,49.02,49.02,48.95,49.0,17700.0,33.2846,33.2846,33.2371,33.2711,17700.0
2006-04-26 15:50:00,48.99,49.01,48.76,48.76,18000.0,33.2643,33.2778,33.1081,33.1081,18000.0
2006-04-26 15:55:00,48.75,48.83,48.65,48.75,22600.0,33.1013,33.1556,33.0334,33.1013,22600.0
2006-04-27 09:30:00,48.66,48.66,48.4,48.4,11100.0,33.0402,33.0402,32.8637,32.8637,11100.0
2006-04-27 09:35:00,48.54,48.65,48.48,48.5,5300.0,32.9587,33.0334,32.918,32.9316,5300.0
2006-04-27 09:40:00,48.5,48.5,48.38,48.41,6200.0,32.9316,32.9316,32.8501,32.8704,6200.0
2006-04-27 09:45:00,48.41,48.41,48.35,48.35,1900.0,32.8704,32.8704,32.8297,32.8297,1900.0
2006-04-27 09:50:00,48.24,48.25,48.04,48.04,5100.0,32.755,32.7618,32.6192,32.6192,5100.0
2006-04-27 09:55:00,48.01,48.2,47.99,48.17,7700.0,32.5988,32.7279,32.5853,32.7075,7700.0
2006-04-27 10:00:00,48.27,48.45,48.27,48.45,5700.0,32.7754,32.8976,32.7754,32.8976,5700.0
2006-04-27 10:05:00,48.42,48.75,48.42,48.75,13200.0,32.8772,33.1013,32.8772,33.1013,13200.0
2006-04-27 10:10:00,48.78,49.09,48.78,48.98,6000.0,33.1217,33.3322,33.1217,33.2575,6000.0
2006-04-27 10:15:00,49.0,49.11,48.95,48.98,8600.0,33.2711,33.3457,33.2371,33.2575,8600.0
2006-04-27 10:20:00,48.97,48.97,48.78,48.86,9000.0,33.2507,33.2507,33.1217,33.176,9000.0
2006-04-27 10:25:00,48.89,48.95,48.85,48.91,6000.0,33.1964,33.2371,33.1692,33.2099,6000.0
2006-04-27 10:30:00,48.98,48.99,48.9,48.9,7500.0,33.2575,33.2643,33.2032,33.2032,7500.0
2006-04-27 10:35:00,48.89,48.89,48.84,48.88,6700.0,33.1964,33.1964,33.1624,33.1896,6700.0
2006-04-27 10:40:00,48.88,48.95,48.88,48.93,4500.0,33.1896,33.2371,33.1896,33.2235,4500.0
2006-04-27 10:45:00,48.91,48.95,48.84,48.94,9800.0,33.2099,33.2371,33.1624,33.2303,9800.0
2006-04-27 10:50:00,48.95,49.0,48.91,48.95,8100.0,33.2371,33.2711,33.2099,33.2371,8100.0
2006-04-27 10:55:00,48.95,48.97,48.91,48.93,7600.0,33.2371,33.2507,33.2099,33.2235,7600.0
2006-04-27 11:00:00,48.92,48.92,48.85,48.9,7700.0,33.2167,33.2167,33.1692,33.2032,7700.0
2006-04-27 11:05:00,48.9,49.02,48.9,49.02,5900.0,33.2032,33.2846,33.2032,33.2846,5900.0
2006-04-27 11:10:00,49.03,49.08,49.0,49.03,10300.0,33.2914,33.3254,33.2711,33.2914,10300.0
2006-04-27 11:15:00,49.03,49.03,48.95,49.02,9800.0,33.2914,33.2914,33.2371,33.2846,9800.0
2006-04-27 11:20:00,49.02,49.31,49.02,49.31,21700.0,33.2846,33.4815,33.2846,33.4815,21700.0
2006-04-27 11:25:00,49.31,49.31,49.26,49.29,3200.0,33.4815,33.4815,33.4476,33.468,3200.0
2006-04-27 11:30:00,49.29,49.3,49.17,49.18,10600.0,33.468,33.4748,33.3865,33.3933,10600.0
2006-04-27 11:35:00,49.2,49.35,49.2,49.35,6600.0,33.4069,33.5087,33.4069,33.5087,6600.0
2006-04-27 11:40:00,49.35,49.45,49.34,49.34,8200.0,33.5087,33.5766,33.5019,33.5019,8200.0
2006-04-27 11:45:00,49.38,49.52,49.38,49.52,21600.0,33.5291,33.6241,33.5291,33.6241,21600.0
2006-04-27 11:50:00,49.57,49.7,49.55,49.7,13500.0,33.6581,33.7464,33.6445,33.7464,13500.0
2006-04-27 11:55:00,49.7,49.72,49.6,49.65,9300.0,33.7464,33.7599,33.6785,33.7124,9300.0
2006-04-27 12:00:00,49.65,49.91,49.65,49.91,17700.0,33.7124,33.8889,33.7124,33.8889,17700.0
2006-04-27 12:05:00,49.9,49.98,49.85,49.92,25800.0,33.8822,33.9365,33.8482,33.8957,25800.0
2006-04-27 12:10:00,49.95,49.98,49.86,49.98,18600.0,33.9161,33.9365,33.855,33.9365,18600.0
2006-04-27 12:15:00,49.97,50.0,49.86,49.97,13400.0,33.9297,33.9501,33.855,33.9297,13400.0
2006-04-27 12:20:00,49.98,49.98,49.94,49.98,6200.0,33.9365,33.9365,33.9093,33.9365,6200.0
2006-04-27 12:25:00,49.98,49.98,49.93,49.93,5700.0,33.9365,33.9365,33.9025,33.9025,5700.0
2006-04-27 12:30:00,49.94,49.95,49.92,49.93,4100.0,33.9093,33.9161,33.8957,33.9025,4100.0
2006-04-27 12:35:00,49.93,49.93,49.89,49.9,7800.0,33.9025,33.9025,33.8754,33.8822,7800.0
2006-04-27 12:40:00,49.87,49.87,49.83,49.84,8500.0,33.8618,33.8618,33.8346,33.8414,8500.0
2006-04-27 12:45:00,49.81,49.81,49.78,49.79,3800.0,33.821,33.821,33.8007,33.8075,3800.0
2006-04-27 12:50:00,49.8,49.8,49.75,49.77,3900.0,33.8143,33.8143,33.7803,33.7939,3900.0
2006-04-27 12:55:00,49.78,49.83,49.78,49.82,7100.0,33.8007,33.8346,33.8007,33.8278,7100.0
2006-04-27 13:00:00,49.83,49.85,49.71,49.71,5900.0,33.8346,33.8482,33.7531,33.7531,5900.0
2006-04-27 13:05:00,49.72,49.74,49.64,49.7,8500.0,33.7599,33.7735,33.7056,33.7464,8500.0
2006-04-27 13:10:00,49.7,49.7,49.56,49.59,9800.0,33.7464,33.7464,33.6513,33.6717,9800.0
2006-04-27 13:15:00,49.58,49.6,49.57,49.59,2900.0,33.6649,33.6785,33.6581,33.6717,2900.0
2006-04-27 13:20:00,49.58,49.62,49.58,49.61,5600.0,33.6649,33.692,33.6649,33.6852,5600.0
2006-04-27 13:25:00,49.62,49.71,49.62,49.71,8500.0,33.692,33.7531,33.692,33.7531,8500.0
2006-04-27 13:30:00,49.71,49.72,49.7,49.72,5600.0,33.7531,33.7599,33.7464,33.7599,5600.0
2006-04-27 13:35:00,49.7,49.71,49.61,49.71,12000.0,33.7464,33.7531,33.6852,33.7531,12000.0
2006-04-27 13:40:00,49.71,49.76,49.71,49.72,5600.0,33.7531,33.7871,33.7531,33.7599,5600.0
2006-04-27 13:45:00,49.73,49.73,49.6,49.6,6000.0,33.7667,33.7667,33.6785,33.6785,6000.0
2006-04-27 13:50:00,49.57,49.59,49.53,49.59,9500.0,33.6581,33.6717,33.6309,33.6717,9500.0
2006-04-27 13:55:00,49.58,49.59,49.46,49.46,11000.0,33.6649,33.6717,33.5834,33.5834,11000.0
2006-04-27 14:00:00,49.5,49.53,49.47,49.47,9500.0,33.6106,33.6309,33.5902,33.5902,9500.0
2006-04-27 14:05:00,49.47,49.54,49.47,49.5,11800.0,33.5902,33.6377,33.5902,33.6106,11800.0
2006-04-27 14:10:00,49.49,49.56,49.49,49.54,17900.0,33.6038,33.6513,33.6038,33.6377,17900.0
2006-04-27 14:15:00,49.53,49.53,49.48,49.49,11400.0,33.6309,33.6309,33.597,33.6038,11400.0
2006-04-27 14:20:00,49.5,49.6,49.5,49.6,28500.0,33.6106,33.6785,33.6106,33.6785,28500.0
2006-04-27 14:25:00,49.6,49.65,49.6,49.65,11900.0,33.6785,33.7124,33.6785,33.7124,11900.0
2006-04-27 14:30:00,49.66,49.69,49.64,49.64,6000.0,33.7192,33.7396,33.7056,33.7056,6000.0
2006-04-27 14:35:00,49.64,49.73,49.64,49.73,9400.0,33.7056,33.7667,33.7056,33.7667,9400.0
2006-04-27 14:40:00,49.74,49.77,49.73,49.77,9500.0,33.7735,33.7939,33.7667,33.7939,9500.0
2006-04-27 14:45:00,49.79,49.86,49.77,49.85,8300.0,33.8075,33.855,33.7939,33.8482,8300.0
2006-04-27 14:50:00,49.86,49.87,49.74,49.85,15100.0,33.855,33.8618,33.7735,33.8482,15100.0
2006-04-27 14:55:00,49.83,49.83,49.8,49.8,5300.0,33.8346,33.8346,33.8143,33.8143,5300.0
2006-04-27 15:00:00,49.8,49.85,49.8,49.82,6800.0,33.8143,33.8482,33.8143,33.8278,6800.0
2006-04-27 15:05:00,49.82,49.89,49.82,49.85,9300.0,33.8278,33.8754,33.8278,33.8482,9300.0
2006-04-27 15:10:00,49.86,49.9,49.82,49.9,12700.0,33.855,33.8822,33.8278,33.8822,12700.0
2006-04-27 15:15:00,49.91,49.93,49.87,49.92,14900.0,33.8889,33.9025,33.8618,33.8957,14900.0
2006-04-27 15:20:00,49.92,49.95,49.88,49.89,8300.0,33.8957,33.9161,33.8686,33.8754,8300.0
2006-04-27 15:25:00,49.87,49.87,49.76,49.84,8200.0,33.8618,33.8618,33.7871,33.8414,8200.0
2006-04-27 15:30:00,49.8,49.93,49.8,49.9,14600.0,33.8143,33.9025,33.8143,33.8822,14600.0
2006-04-27 15:35:00,49.91,49.95,49.9,49.95,13500.0,33.8889,33.9161,33.8822,33.9161,13500.0
2006-04-27 15:40:00,49.95,50.01,49.93,50.01,30600.0,33.9161,33.9568,33.9025,33.9568,30600.0
2006-04-27 15:45:00,49.99,50.07,49.96,50.04,40100.0,33.9433,33.9976,33.9229,33.9772,40100.0
2006-04-27 15:50:00,50.06,50.08,50.0,50.0,28900.0,33.9908,34.0044,33.9501,33.9501,28900.0
2006-04-27 15:55:00,50.01,50.01,50.0,50.0,34800.0,33.9568,33.9568,33.9501,33.9501,34800.0
2006-04-28 09:30:00,49.95,49.95,49.8,49.8,9600.0,33.9161,33.9161,33.8143,33.8143,9600.0
2006-04-28 09:35:00,49.81,49.81,49.76,49.8,4100.0,33.821,33.821,33.7871,33.8143,4100.0
2006-04-28 09:40:00,49.79,49.79,49.58,49.59,7800.0,33.8075,33.8075,33.6649,33.6717,7800.0
2006-04-28 09:45:00,49.64,49.64,49.44,49.44,7100.0,33.7056,33.7056,33.5698,33.5698,7100.0
2006-04-28 09:50:00,49.38,49.52,49.37,49.48,8600.0,33.5291,33.6241,33.5223,33.597,8600.0
2006-04-28 09:55:00,49.48,49.48,49.36,49.36,13200.0,33.597,33.597,33.5155,33.5155,13200.0
2006-04-28 10:00:00,49.41,49.45,49.35,49.37,13600.0,33.5494,33.5766,33.5087,33.5223,13600.0
2006-04-28 10:05:00,49.4,49.45,49.39,49.44,12600.0,33.5427,33.5766,33.5359,33.5698,12600.0
2006-04-28 10:10:00,49.44,49.6,49.41,49.6,9700.0,33.5698,33.6785,33.5494,33.6785,9700.0
2006-04-28 10:15:00,49.63,49.89,49.63,49.86,15000.0,33.6988,33.8754,33.6988,33.855,15000.0
2006-04-28 10:20:00,49.87,49.9,49.82,49.9,10800.0,33.8618,33.8822,33.8278,33.8822,10800.0
2006-04-28 10:25:00,49.9,49.9,49.7,49.7,3400.0,33.8822,33.8822,33.7464,33.7464,3400.0
2006-04-28 10:30:00,49.69,49.69,49.6,49.6,6000.0,33.7396,33.7396,33.6785,33.6785,6000.0
2006-04-28 10:35:00,49.61,49.71,49.61,49.7,10200.0,33.6852,33.7531,33.6852,33.7464,10200.0
2006-04-28 10:40:00,49.7,49.7,49.55,49.55,7000.0,33.7464,33.7464,33.6445,33.6445,7000.0
2006-04-28 10:45:00,49.54,49.55,49.4,49.41,10400.0,33.6377,33.6445,33.5427,33.5494,10400.0
2006-04-28 10:50:00,49.41,49.44,49.3,49.35,13600.0,33.5494,33.5698,33.4748,33.5087,13600.0
2006-04-28 10:55:00,49.37,49.37,49.27,49.27,5000.0,33.5223,33.5223,33.4544,33.4544,5000.0
2006-04-28 11:00:00,49.25,49.27,49.13,49.14,4100.0,33.4408,33.4544,33.3593,33.3661,4100.0
2006-04-28 11:05:00,49.14,49.19,49.12,49.17,7000.0,33.3661,33.4001,33.3525,33.3865,7000.0
2006-04-28 11:10:00,49.15,49.25,49.13,49.22,9600.0,33.3729,33.4408,33.3593,33.4204,9600.0
2006-04-28 11:15:00,49.22,49.41,49.22,49.3,13700.0,33.4204,33.5494,33.4204,33.4748,13700.0
2006-04-28 11:20:00,49.3,49.4,49.25,49.32,19200.0,33.4748,33.5427,33.4408,33.4883,19200.0
2006-04-28 11:25:00,49.39,49.48,49.39,49.44,16900.0,33.5359,33.597,33.5359,33.5698,16900.0
2006-04-28 11:30:00,49.42,49.52,49.42,49.44,7700.0,33.5562,33.6241,33.5562,33.5698,7700.0
2006-04-28 11:35:00,49.44,49.44,49.25,49.25,9000.0,33.5698,33.5698,33.4408,33.4408,9000.0
2006-04-28 11:40:00,49.22,49.3,49.14,49.26,12200.0,33.4204,33.4748,33.3661,33.4476,12200.0
2006-04-28 11:45:00,49.23,49.26,49.19,49.19,5100.0,33.4272,33.4476,33.4001,33.4001,5100.0
2006-04-28 11:50:00,49.18,49.25,49.14,49.17,26100.0,33.3933,33.4408,33.3661,33.3865,26100.0
2006-04-28 11:55:00,49.17,49.22,49.17,49.2,2900.0,33.3865,33.4204,33.3865,33.4069,2900.0
2006-04-28 12:00:00,49.2,49.25,49.2,49.25,4300.0,33.4069,33.4408,33.4069,33.4408,4300.0
2006-04-28 12:05:00,49.26,49.31,49.25,49.3,3900.0,33.4476,33.4815,33.4408,33.4748,3900.0
2006-04-28 12:10:00,49.3,49.36,49.3,49.36,3300.0,33.4748,33.5155,33.4748,33.5155,3300.0
2006-04-28 12:15:00,49.36,49.43,49.35,49.39,6000.0,33.5155,33.563,33.5087,33.5359,6000.0
2006-04-28 12:20:00,49.4,49.4,49.34,49.35,4000.0,33.5427,33.5427,33.5019,33.5087,4000.0
2006-04-28 12:25:00,49.33,49.39,49.31,49.32,7400.0,33.4951,33.5359,33.4815,33.4883,7400.0
2006-04-28 12:30:00,49.35,49.49,49.35,49.48,6500.0,33.5087,33.6038,33.5087,33.597,6500.0
2006-04-28 12:35:00,49.45,49.47,49.43,49.44,3800.0,33.5766,33.5902,33.563,33.5698,3800.0
2006-04-28 12:40:00,49.42,49.42,49.33,49.36,7200.0,33.5562,33.5562,33.4951,33.5155,7200.0
2006-04-28 12:45:00,49.36,49.59,49.36,49.59,28900.0,33.5155,33.6717,33.5155,33.6717,28900.0
2006-04-28 12:50:00,49.59,49.59,49.49,49.5,63500.0,33.6717,33.6717,33.6038,33.6106,63500.0
2006-04-28 12:55:00,49.5,49.58,49.49,49.58,11700.0,33.6106,33.6649,33.6038,33.6649,11700.0
2006-04-28 13:00:00,49.56,49.59,49.5,49.5,12800.0,33.6513,33.6717,33.6106,33.6106,12800.0
2006-04-28 13:05:00,49.5,49.57,49.5,49.51,4200.0,33.6106,33.6581,33.6106,33.6173,4200.0
2006-04-28 13:10:00,49.53,49.53,49.46,49.5,7600.0,33.6309,33.6309,33.5834,33.6106,7600.0
2006-04-28 13:15:00,49.5,49.51,49.47,49.51,2000.0,33.6106,33.6173,33.5902,33.6173,2000.0
2006-04-28 13:20:00,49.51,49.51,49.41,49.42,6700.0,33.6173,33.6173,33.5494,33.5562,6700.0
2006-04-28 13:25:00,49.41,49.49,49.41,49.44,10600.0,33.5494,33.6038,33.5494,33.5698,10600.0
2006-04-28 13:30:00,49.43,49.46,49.43,49.45,18700.0,33.563,33.5834,33.563,33.5766,18700.0
2006-04-28 13:35:00,49.45,49.49,49.45,49.46,4300.0,33.5766,33.6038,33.5766,33.5834,4300.0
2006-04-28 13:40:00,49.45,49.5,49.43,49.46,23300.0,33.5766,33.6106,33.563,33.5834,23300.0
2006-04-28 13:45:00,49.47,49.47,49.35,49.36,1600.0,33.5902,33.5902,33.5087,33.5155,1600.0
2006-04-28 13:50:00,49.33,49.33,49.26,49.26,1800.0,33.4951,33.4951,33.4476,33.4476,1800.0
2006-04-28 13:55:00,49.26,49.31,49.25,49.3,31700.0,33.4476,33.4815,33.4408,33.4748,31700.0
2006-04-28 14:00:00,49.3,49.31,49.28,49.28,5400.0,33.4748,33.4815,33.4612,33.4612,5400.0
2006-04-28 14:05:00,49.27,49.27,49.19,49.2,5300.0,33.4544,33.4544,33.4001,33.4069,5300.0
2006-04-28 14:10:00,49.19,49.19,49.12,49.12,10500.0,33.4001,33.4001,33.3525,33.3525,10500.0
2006-04-28 14:15:00,49.12,49.15,49.1,49.1,8300.0,33.3525,33.3729,33.339,33.339,8300.0
2006-04-28 14:20:00,49.08,49.09,49.04,49.04,15100.0,33.3254,33.3322,33.2982,33.2982,15100.0
2006-04-28 14:25:00,49.05,49.05,49.0,49.01,9200.0,33.305,33.305,33.2711,33.2778,9200.0
2006-04-28 14:30:00,49.01,49.26,49.0,49.26,19800.0,33.2778,33.4476,33.2711,33.4476,19800.0
2006-04-28 14:35:00,49.26,49.5,49.24,49.34,23300.0,33.4476,33.6106,33.434,33.5019,23300.0
2006-04-28 14:40:00,49.35,49.35,49.17,49.17,4900.0,33.5087,33.5087,33.3865,33.3865,4900.0
2006-04-28 14:45:00,49.18,49.26,49.18,49.2,12000.0,33.3933,33.4476,33.3933,33.4069,12000.0
2006-04-28 14:50:00,49.21,49.24,49.19,49.19,10000.0,33.4136,33.434,33.4001,33.4001,10000.0
2006-04-28 14:55:00,49.18,49.18,49.07,49.1,24600.0,33.3933,33.3933,33.3186,33.339,24600.0
2006-04-28 15:00:00,49.09,49.2,49.05,49.13,13000.0,33.3322,33.4069,33.305,33.3593,13000.0
2006-04-28 15:05:00,49.13,49.19,49.08,49.13,10900.0,33.3593,33.4001,33.3254,33.3593,10900.0
2006-04-28 15:10:00,49.1,49.11,49.07,49.08,3700.0,33.339,33.3457,33.3186,33.3254,3700.0
2006-04-28 15:15:00,49.08,49.1,49.02,49.07,18900.0,33.3254,33.339,33.2846,33.3186,18900.0
2006-04-28 15:20:00,49.08,49.23,49.08,49.18,18000.0,33.3254,33.4272,33.3254,33.3933,18000.0
2006-04-28 15:25:00,49.2,49.28,49.17,49.28,20500.0,33.4069,33.4612,33.3865,33.4612,20500.0
2006-04-28 15:30:00,49.23,49.25,49.14,49.22,9200.0,33.4272,33.4408,33.3661,33.4204,9200.0
2006-04-28 15:35:00,49.22,49.35,49.19,49.23,24400.0,33.4204,33.5087,33.4001,33.4272,24400.0
2006-04-28 15:40:00,49.23,49.25,49.15,49.2,18200.0,33.4272,33.4408,33.3729,33.4069,18200.0
2006-04-28 15:45:00,49.17,49.17,49.12,49.12,15100.0,33.3865,33.3865,33.3525,33.3525,15100.0
2006-04-28 15:50:00,49.1,49.27,49.09,49.12,23700.0,33.339,33.4544,33.3322,33.3525,23700.0
2006-04-28 15:55:00,49.12,49.14,49.0,49.14,21800.0,33.3525,33.3661,33.2711,33.3661,21800.0
2006-05-01 09:30:00,49.04,49.04,49.04,49.04,0.0,33.2982,33.2982,33.2982,33.2982,0.0
2006-05-01 09:35:00,49.05,49.16,49.04,49.12,40300.0,33.305,33.3797,33.2982,33.3525,40300.0
2006-05-01 09:40:00,49.12,49.25,49.12,49.25,9300.0,33.3525,33.4408,33.3525,33.4408,9300.0
2006-05-01 09:45:00,49.31,49.38,49.11,49.15,15800.0,33.4815,33.5291,33.3457,33.3729,15800.0
2006-05-01 09:50:00,49.16,49.21,49.11,49.11,5000.0,33.3797,33.4136,33.3457,33.3457,5000.0
2006-05-01 09:55:00,49.12,49.17,49.12,49.12,7200.0,33.3525,33.3865,33.3525,33.3525,7200.0
2006-05-01 10:00:00,49.13,49.35,49.11,49.32,19600.0,33.3593,33.5087,33.3457,33.4883,19600.0
2006-05-01 10:05:00,49.29,49.3,49.22,49.29,10000.0,33.468,33.4748,33.4204,33.468,10000.0
2006-05-01 10:10:00,49.3,49.4,49.3,49.33,9800.0,33.4748,33.5427,33.4748,33.4951,9800.0
2006-05-01 10:15:00,49.32,49.37,49.28,49.37,16500.0,33.4883,33.5223,33.4612,33.5223,16500.0
2006-05-01 10:20:00,49.37,49.38,49.33,49.36,11800.0,33.5223,33.5291,33.4951,33.5155,11800.0
2006-05-01 10:25:00,49.36,49.37,49.34,49.35,13200.0,33.5155,33.5223,33.5019,33.5087,13200.0
2006-05-01 10:30:00,49.34,49.35,49.32,49.35,11300.0,33.5019,33.5087,33.4883,33.5087,11300.0
2006-05-01 10:35:00,49.33,49.33,49.24,49.25,11600.0,33.4951,33.4951,33.434,33.4408,11600.0
2006-05-01 10:40:00,49.25,49.29,49.2,49.2,6500.0,33.4408,33.468,33.4069,33.4069,6500.0
2006-05-01 10:45:00,49.2,49.25,49.11,49.15,8300.0,33.4069,33.4408,33.3457,33.3729,8300.0
2006-05-01 10:50:00,49.12,49.21,49.12,49.13,11500.0,33.3525,33.4136,33.3525,33.3593,11500.0
2006-05-01 10:55:00,49.11,49.14,49.0,49.0,24600.0,33.3457,33.3661,33.2711,33.2711,24600.0
2006-05-01 11:00:00,48.99,49.0,48.97,48.97,9500.0,33.2643,33.2711,33.2507,33.2507,9500.0
2006-05-01 11:05:00,48.96,48.96,48.85,48.85,4500.0,33.2439,33.2439,33.1692,33.1692,4500.0
2006-05-01 11:10:00,48.8,48.86,48.74,48.84,22900.0,33.1353,33.176,33.0945,33.1624,22900.0
2006-05-01 11:15:00,48.84,49.01,48.84,49.0,24700.0,33.1624,33.2778,33.1624,33.2711,24700.0
2006-05-01 11:20:00,48.98,49.07,48.96,48.99,16600.0,33.2575,33.3186,33.2439,33.2643,16600.0
2006-05-01 11:25:00,48.99,49.01,48.98,48.98,12000.0,33.2643,33.2778,33.2575,33.2575,12000.0
2006-05-01 11:30:00,48.99,49.3,48.97,49.3,28500.0,33.2643,33.4748,33.2507,33.4748,28500.0
2006-05-01 11:35:00,49.3,49.37,49.23,49.29,19500.0,33.4748,33.5223,33.4272,33.468,19500.0
2006-05-01 11:40:00,49.25,49.29,49.21,49.21,14800.0,33.4408,33.468,33.4136,33.4136,14800.0
2006-05-01 11:45:00,49.21,49.28,49.2,49.23,18100.0,33.4136,33.4612,33.4069,33.4272,18100.0
2006-05-01 11:50:00,49.24,49.28,49.23,49.28,10000.0,33.434,33.4612,33.4272,33.4612,10000.0
2006-05-01 11:55:00,49.28,49.29,49.24,49.28,27900.0,33.4612,33.468,33.434,33.4612,27900.0
2006-05-01 12:00:00,49.26,49.3,49.24,49.28,13500.0,33.4476,33.4748,33.434,33.4612,13500.0
2006-05-01 12:05:00,49.3,49.33,49.24,49.31,11700.0,33.4748,33.4951,33.434,33.4815,11700.0
2006-05-01 12:10:00,49.39,49.5,49.38,49.5,17200.0,33.5359,33.6106,33.5291,33.6106,17200.0
2006-05-01 12:15:00,49.5,49.55,49.42,49.42,23700.0,33.6106,33.6445,33.5562,33.5562,23700.0
2006-05-01 12:20:00,49.41,49.41,49.25,49.29,10000.0,33.5494,33.5494,33.4408,33.468,10000.0
2006-05-01 12:25:00,49.27,49.34,49.27,49.34,11600.0,33.4544,33.5019,33.4544,33.5019,11600.0
2006-05-01 12:30:00,49.34,49.38,49.26,49.36,11200.0,33.5019,33.5291,33.4476,33.5155,11200.0
2006-05-01 12:35:00,49.36,49.36,49.31,49.31,900.0,33.5155,33.5155,33.4815,33.4815,900.0
2006-05-01 12:40:00,49.3,49.4,49.29,49.38,10500.0,33.4748,33.5427,33.468,33.5291,10500.0
2006-05-01 12:45:00,49.37,49.4,49.34,49.35,8600.0,33.5223,33.5427,33.5019,33.5087,8600.0
2006-05-01 12:50:00,49.38,49.52,49.37,49.52,15900.0,33.5291,33.6241,33.5223,33.6241,15900.0
2006-05-01 12:55:00,49.5,49.55,49.5,49.55,3700.0,33.6106,33.6445,33.6106,33.6445,3700.0
2006-05-01 13:00:00,49.54,49.54,49.42,49.47,9900.0,33.6377,33.6377,33.5562,33.5902,9900.0
2006-05-01 13:05:00,49.43,49.49,49.42,49.48,12700.0,33.563,33.6038,33.5562,33.597,12700.0
2006-05-01 13:10:00,49.49,49.51,49.47,49.5,13100.0,33.6038,33.6173,33.5902,33.6106,13100.0
2006-05-01 13:15:00,49.5,49.5,49.44,49.47,10200.0,33.6106,33.6106,33.5698,33.5902,10200.0
2006-05-01 13:20:00,49.48,49.54,49.47,49.47,10400.0,33.597,33.6377,33.5902,33.5902,10400.0
2006-05-01 13:25:00,49.47,49.56,49.47,49.51,9500.0,33.5902,33.6513,33.5902,33.6173,9500.0
2006-05-01 13:30:00,49.5,49.51,49.44,49.45,5300.0,33.6106,33.6173,33.5698,33.5766,5300.0
2006-05-01 13:35:00,49.44,49.44,49.39,49.39,1700.0,33.5698,33.5698,33.5359,33.5359,1700.0
2006-05-01 13:40:00,49.39,49.39,49.32,49.32,2700.0,33.5359,33.5359,33.4883,33.4883,2700.0
2006-05-01 13:45:00,49.34,49.38,49.32,49.32,12700.0,33.5019,33.5291,33.4883,33.4883,12700.0
2006-05-01 13:50:00,49.33,49.33,49.2,49.25,9900.0,33.4951,33.4951,33.4069,33.4408,9900.0
2006-05-01 13:55:00,49.25,49.4,49.25,49.4,12500.0,33.4408,33.5427,33.4408,33.5427,12500.0
2006-05-01 14:00:00,49.35,49.49,49.34,49.41,24400.0,33.5087,33.6038,33.5019,33.5494,24400.0
2006-05-01 14:05:00,49.41,49.41,49.26,49.26,3600.0,33.5494,33.5494,33.4476,33.4476,3600.0
2006-05-01 14:10:00,49.26,49.32,49.2,49.27,13900.0,33.4476,33.4883,33.4069,33.4544,13900.0
2006-05-01 14:15:00,49.26,49.31,49.24,49.25,8500.0,33.4476,33.4815,33.434,33.4408,8500.0
2006-05-01 14:20:00,49.23,49.23,49.09,49.09,2500.0,33.4272,33.4272,33.3322,33.3322,2500.0
2006-05-01 14:25:00,49.13,49.13,49.1,49.1,3200.0,33.3593,33.3593,33.339,33.339,3200.0
2006-05-01 14:30:00,49.11,49.13,49.1,49.11,85300.0,33.3457,33.3593,33.339,33.3457,85300.0
2006-05-01 14:35:00,49.11,49.15,49.11,49.12,9000.0,33.3457,33.3729,33.3457,33.3525,9000.0
2006-05-01 14:40:00,49.13,49.14,49.1,49.14,6700.0,33.3593,33.3661,33.339,33.3661,6700.0
2006-05-01 14:45:00,49.12,49.14,49.11,49.11,9100.0,33.3525,33.3661,33.3457,33.3457,9100.0
2006-05-01 14:50:00,49.11,49.11,49.09,49.09,5400.0,33.3457,33.3457,33.3322,33.3322,5400.0
2006-05-01 14:55:00,49.08,49.12,49.08,49.12,5800.0,33.3254,33.3525,33.3254,33.3525,5800.0
2006-05-01 15:00:00,49.12,49.13,49.1,49.12,5400.0,33.3525,33.3593,33.339,33.3525,5400.0
2006-05-01 15:05:00,49.13,49.13,49.08,49.08,7300.0,33.3593,33.3593,33.3254,33.3254,7300.0
2006-05-01 15:10:00,49.09,49.11,49.09,49.1,7200.0,33.3322,33.3457,33.3322,33.339,7200.0
2006-05-01 15:15:00,49.12,49.14,49.02,49.02,12600.0,33.3525,33.3661,33.2846,33.2846,12600.0
2006-05-01 15:20:00,49.02,49.03,48.88,49.01,32800.0,33.2846,33.2914,33.1896,33.2778,32800.0
2006-05-01 15:25:00,49.0,49.01,48.92,48.98,19500.0,33.2711,33.2778,33.2167,33.2575,19500.0
2006-05-01 15:30:00,48.93,48.94,48.73,48.73,15400.0,33.2235,33.2303,33.0877,33.0877,15400.0
2006-05-01 15:35:00,48.74,48.78,48.68,48.76,17100.0,33.0945,33.1217,33.0538,33.1081,17100.0
2006-05-01 15:40:00,48.76,48.76,48.66,48.66,19600.0,33.1081,33.1081,33.0402,33.0402,19600.0
2006-05-01 15:45:00,48.66,48.79,48.61,48.79,22300.0,33.0402,33.1285,33.0062,33.1285,22300.0
2006-05-01 15:50:00,48.8,48.86,48.8,48.84,35600.0,33.1353,33.176,33.1353,33.1624,35600.0
2006-05-01 15:55:00,48.84,48.87,48.79,48.79,38600.0,33.1624,33.1828,33.1285,33.1285,38600.0
2006-05-02 09:30:00,48.49,48.65,48.23,48.23,38000.0,32.9248,33.0334,32.7482,32.7482,38000.0
2006-05-02 09:35:00,48.21,48.21,47.82,47.85,13600.0,32.7346,32.7346,32.4698,32.4902,13600.0
2006-05-02 09:40:00,47.83,48.22,47.76,48.22,10100.0,32.4766,32.7414,32.4291,32.7414,10100.0
2006-05-02 09:45:00,48.22,48.26,48.06,48.09,9700.0,32.7414,32.7686,32.6328,32.6532,9700.0
2006-05-02 09:50:00,48.15,48.19,48.06,48.12,20200.0,32.6939,32.7211,32.6328,32.6735,20200.0
2006-05-02 09:55:00,48.13,48.21,48.13,48.17,11300.0,32.6803,32.7346,32.6803,32.7075,11300.0
2006-05-02 10:00:00,48.22,48.23,48.19,48.19,37400.0,32.7414,32.7482,32.7211,32.7211,37400.0
2006-05-02 10:05:00,48.19,48.26,48.19,48.2,12100.0,32.7211,32.7686,32.7211,32.7279,12100.0
2006-05-02 10:10:00,48.2,48.23,48.2,48.2,5300.0,32.7279,32.7482,32.7279,32.7279,5300.0
2006-05-02 10:15:00,48.2,48.27,48.2,48.22,24500.0,32.7279,32.7754,32.7279,32.7414,24500.0
2006-05-02 10:20:00,48.24,48.34,48.21,48.31,11200.0,32.755,32.8229,32.7346,32.8025,11200.0
2006-05-02 10:25:00,48.31,48.39,48.26,48.38,5200.0,32.8025,32.8569,32.7686,32.8501,5200.0
2006-05-02 10:30:00,48.38,48.44,48.38,48.42,2200.0,32.8501,32.8908,32.8501,32.8772,2200.0
2006-05-02 10:35:00,48.38,48.41,48.32,48.35,10400.0,32.8501,32.8704,32.8093,32.8297,10400.0
2006-05-02 10:40:00,48.34,48.36,48.34,48.35,11100.0,32.8229,32.8365,32.8229,32.8297,11100.0
2006-05-02 10:45:00,48.35,48.55,48.35,48.55,6000.0,32.8297,32.9655,32.8297,32.9655,6000.0
2006-05-02 10:50:00,48.59,48.63,48.52,48.59,7100.0,32.9927,33.0198,32.9451,32.9927,7100.0
2006-05-02 10:55:00,48.59,48.64,48.57,48.61,12000.0,32.9927,33.0266,32.9791,33.0062,12000.0
2006-05-02 11:00:00,48.64,48.66,48.62,48.65,5200.0,33.0266,33.0402,33.013,33.0334,5200.0
2006-05-02 11:05:00,48.65,48.65,48.37,48.37,5100.0,33.0334,33.0334,32.8433,32.8433,5100.0
2006-05-02 11:10:00,48.37,48.4,48.37,48.37,6500.0,32.8433,32.8637,32.8433,32.8433,6500.0
2006-05-02 11:15:00,48.4,48.4,48.2,48.2,7400.0,32.8637,32.8637,32.7279,32.7279,7400.0
2006-05-02 11:20:00,48.18,48.25,48.1,48.25,12900.0,32.7143,32.7618,32.66,32.7618,12900.0
2006-05-02 11:25:00,48.18,48.22,48.16,48.22,2800.0,32.7143,32.7414,32.7007,32.7414,2800.0
2006-05-02 11:30:00,48.26,48.36,48.22,48.27,4400.0,32.7686,32.8365,32.7414,32.7754,4400.0
2006-05-02 11:35:00,48.27,48.31,48.27,48.31,4500.0,32.7754,32.8025,32.7754,32.8025,4500.0
2006-05-02 11:40:00,48.31,48.38,48.29,48.38,15200.0,32.8025,32.8501,32.789,32.8501,15200.0
2006-05-02 11:45:00,48.35,48.38,48.33,48.34,4400.0,32.8297,32.8501,32.8161,32.8229,4400.0
2006-05-02 11:50:00,48.33,48.34,48.31,48.33,3200.0,32.8161,32.8229,32.8025,32.8161,3200.0
2006-05-02 11:55:00,48.34,48.37,48.33,48.33,2800.0,32.8229,32.8433,32.8161,32.8161,2800.0
2006-05-02 12:00:00,48.32,48.36,48.32,48.33,2500.0,32.8093,32.8365,32.8093,32.8161,2500.0
2006-05-02 12:05:00,48.32,48.32,48.26,48.31,6700.0,32.8093,32.8093,32.7686,32.8025,6700.0
2006-05-02 12:10:00,48.31,48.38,48.31,48.37,2100.0,32.8025,32.8501,32.8025,32.8433,2100.0
2006-05-02 12:15:00,48.36,48.37,48.34,48.36,1100.0,32.8365,32.8433,32.8229,32.8365,1100.0
2006-05-02 12:20:00,48.38,48.39,48.37,48.39,7400.0,32.8501,32.8569,32.8433,32.8569,7400.0
2006-05-02 12:25:00,48.36,48.36,48.27,48.28,2100.0,32.8365,32.8365,32.7754,32.7822,2100.0
2006-05-02 12:30:00,48.28,48.34,48.28,48.32,4300.0,32.7822,32.8229,32.7822,32.8093,4300.0
2006-05-02 12:35:00,48.32,48.43,48.32,48.41,8300.0,32.8093,32.884,32.8093,32.8704,8300.0
2006-05-02 12:40:00,48.41,48.42,48.41,48.41,6300.0,32.8704,32.8772,32.8704,32.8704,6300.0
2006-05-02 12:45:00,48.41,48.44,48.41,48.41,14300.0,32.8704,32.8908,32.8704,32.8704,14300.0
2006-05-02 12:50:00,48.41,48.42,48.41,48.41,7200.0,32.8704,32.8772,32.8704,32.8704,7200.0
2006-05-02 12:55:00,48.42,48.42,48.41,48.42,4500.0,32.8772,32.8772,32.8704,32.8772,4500.0
2006-05-02 13:00:00,48.41,48.45,48.41,48.45,16300.0,32.8704,32.8976,32.8704,32.8976,16300.0
2006-05-02 13:05:00,48.43,48.43,48.37,48.37,9200.0,32.884,32.884,32.8433,32.8433,9200.0
2006-05-02 13:10:00,48.37,48.38,48.29,48.3,16300.0,32.8433,32.8501,32.789,32.7958,16300.0
2006-05-02 13:15:00,48.3,48.32,48.28,48.3,10300.0,32.7958,32.8093,32.7822,32.7958,10300.0
2006-05-02 13:20:00,48.29,48.3,48.22,48.22,2400.0,32.789,32.7958,32.7414,32.7414,2400.0
2006-05-02 13:25:00,48.2,48.2,48.1,48.11,7300.0,32.7279,32.7279,32.66,32.6667,7300.0
2006-05-02 13:30:00,48.12,48.25,48.12,48.25,5400.0,32.6735,32.7618,32.6735,32.7618,5400.0
2006-05-02 13:35:00,48.22,48.25,48.22,48.25,3600.0,32.7414,32.7618,32.7414,32.7618,3600.0
2006-05-02 13:40:00,48.25,48.3,48.24,48.24,7700.0,32.7618,32.7958,32.755,32.755,7700.0
2006-05-02 13:45:00,48.25,48.25,48.21,48.22,2100.0,32.7618,32.7618,32.7346,32.7414,2100.0
2006-05-02 13:50:00,48.19,48.19,48.1,48.11,3500.0,32.7211,32.7211,32.66,32.6667,3500.0
2006-05-02 13:55:00,48.11,48.11,48.07,48.07,1000.0,32.6667,32.6667,32.6396,32.6396,1000.0
2006-05-02 14:00:00,48.08,48.09,48.07,48.08,5900.0,32.6464,32.6532,32.6396,32.6464,5900.0
2006-05-02 14:05:00,48.09,48.09,48.06,48.07,1500.0,32.6532,32.6532,32.6328,32.6396,1500.0
2006-05-02 14:10:00,48.07,48.19,48.07,48.19,7400.0,32.6396,32.7211,32.6396,32.7211,7400.0
2006-05-02 14:15:00,48.21,48.3,48.21,48.29,11700.0,32.7346,32.7958,32.7346,32.789,11700.0
2006-05-02 14:20:00,48.29,48.3,48.2,48.25,6600.0,32.789,32.7958,32.7279,32.7618,6600.0
2006-05-02 14:25:00,48.25,48.26,48.21,48.21,8000.0,32.7618,32.7686,32.7346,32.7346,8000.0
2006-05-02 14:30:00,48.2,48.2,48.07,48.09,10100.0,32.7279,32.7279,32.6396,32.6532,10100.0
2006-05-02 14:35:00,48.09,48.15,48.09,48.11,4900.0,32.6532,32.6939,32.6532,32.6667,4900.0
2006-05-02 14:40:00,48.11,48.12,48.03,48.03,4000.0,32.6667,32.6735,32.6124,32.6124,4000.0
2006-05-02 14:45:00,48.01,48.04,48.0,48.02,3400.0,32.5988,32.6192,32.592,32.6056,3400.0
2006-05-02 14:50:00,48.02,48.22,48.0,48.17,7800.0,32.6056,32.7414,32.592,32.7075,7800.0
2006-05-02 14:55:00,48.17,48.17,48.08,48.08,3800.0,32.7075,32.7075,32.6464,32.6464,3800.0
2006-05-02 15:00:00,48.07,48.12,48.07,48.12,3300.0,32.6396,32.6735,32.6396,32.6735,3300.0
2006-05-02 15:05:00,48.1,48.18,48.1,48.15,8200.0,32.66,32.7143,32.66,32.6939,8200.0
2006-05-02 15:10:00,48.15,48.16,48.06,48.09,10400.0,32.6939,32.7007,32.6328,32.6532,10400.0
2006-05-02 15:15:00,48.08,48.1,48.04,48.04,8500.0,32.6464,32.66,32.6192,32.6192,8500.0
2006-05-02 15:20:00,48.04,48.16,48.03,48.16,7500.0,32.6192,32.7007,32.6124,32.7007,7500.0
2006-05-02 15:25:00,48.12,48.12,48.1,48.11,4800.0,32.6735,32.6735,32.66,32.6667,4800.0
2006-05-02 15:30:00,48.1,48.12,48.1,48.11,7000.0,32.66,32.6735,32.66,32.6667,7000.0
2006-05-02 15:35:00,48.11,48.16,48.1,48.16,10500.0,32.6667,32.7007,32.66,32.7007,10500.0
2006-05-02 15:40:00,48.15,48.16,48.07,48.08,29700.0,32.6939,32.7007,32.6396,32.6464,29700.0
2006-05-02 15:45:00,48.07,48.07,48.03,48.05,35100.0,32.6396,32.6396,32.6124,32.626,35100.0
2006-05-02 15:50:00,48.05,48.1,48.05,48.09,33000.0,32.626,32.66,32.626,32.6532,33000.0
2006-05-02 15:55:00,48.1,48.19,48.09,48.12,16800.0,32.66,32.7211,32.6532,32.6735,16800.0
2006-05-03 09:30:00,48.07,48.08,48.03,48.08,13900.0,32.6396,32.6464,32.6124,32.6464,13900.0
2006-05-03 09:35:00,48.06,48.1,48.03,48.1,5600.0,32.6328,32.66,32.6124,32.66,5600.0
2006-05-03 09:40:00,48.1,48.16,48.09,48.16,4300.0,32.66,32.7007,32.6532,32.7007,4300.0
2006-05-03 09:45:00,48.16,48.19,48.11,48.18,5400.0,32.7007,32.7211,32.6667,32.7143,5400.0
2006-05-03 09:50:00,48.17,48.27,48.15,48.15,14000.0,32.7075,32.7754,32.6939,32.6939,14000.0
2006-05-03 09:55:00,48.16,48.17,48.12,48.13,13400.0,32.7007,32.7075,32.6735,32.6803,13400.0
2006-05-03 10:00:00,48.13,48.16,48.13,48.14,14300.0,32.6803,32.7007,32.6803,32.6871,14300.0
2006-05-03 10:05:00,48.14,48.15,48.01,48.02,12300.0,32.6871,32.6939,32.5988,32.6056,12300.0
2006-05-03 10:10:00,48.01,48.05,48.0,48.05,10300.0,32.5988,32.626,32.592,32.626,10300.0
2006-05-03 10:15:00,48.05,48.12,48.03,48.11,6900.0,32.626,32.6735,32.6124,32.6667,6900.0
2006-05-03 10:20:00,48.11,48.19,48.11,48.15,2600.0,32.6667,32.7211,32.6667,32.6939,2600.0
2006-05-03 10:25:00,48.17,48.18,48.12,48.12,1900.0,32.7075,32.7143,32.6735,32.6735,1900.0
2006-05-03 10:30:00,48.13,48.23,48.13,48.19,6300.0,32.6803,32.7482,32.6803,32.7211,6300.0
2006-05-03 10:35:00,48.19,48.22,48.18,48.18,4500.0,32.7211,32.7414,32.7143,32.7143,4500.0
2006-05-03 10:40:00,48.17,48.21,48.13,48.21,7900.0,32.7075,32.7346,32.6803,32.7346,7900.0
2006-05-03 10:45:00,48.2,48.2,48.14,48.15,10800.0,32.7279,32.7279,32.6871,32.6939,10800.0
2006-05-03 10:50:00,48.17,48.21,48.15,48.15,2100.0,32.7075,32.7346,32.6939,32.6939,2100.0
2006-05-03 10:55:00,48.16,48.19,48.15,48.15,4100.0,32.7007,32.7211,32.6939,32.6939,4100.0
2006-05-03 11:00:00,48.17,48.22,48.17,48.22,4300.0,32.7075,32.7414,32.7075,32.7414,4300.0
2006-05-03 11:05:00,48.23,48.26,48.14,48.14,4100.0,32.7482,32.7686,32.6871,32.6871,4100.0
2006-05-03 11:10:00,48.15,48.18,48.04,48.07,13400.0,32.6939,32.7143,32.6192,32.6396,13400.0
2006-05-03 11:15:00,48.07,48.08,48.05,48.08,3700.0,32.6396,32.6464,32.626,32.6464,3700.0
2006-05-03 11:20:00,48.08,48.12,48.07,48.12,4200.0,32.6464,32.6735,32.6396,32.6735,4200.0
2006-05-03 11:25:00,48.12,48.12,48.07,48.09,5200.0,32.6735,32.6735,32.6396,32.6532,5200.0
2006-05-03 11:30:00,48.08,48.09,48.07,48.07,4400.0,32.6464,32.6532,32.6396,32.6396,4400.0
2006-05-03 11:35:00,48.08,48.1,48.07,48.1,3500.0,32.6464,32.66,32.6396,32.66,3500.0
2006-05-03 11:40:00,48.1,48.1,48.07,48.09,4200.0,32.66,32.66,32.6396,32.6532,4200.0
2006-05-03 11:45:00,48.08,48.14,48.07,48.14,7100.0,32.6464,32.6871,32.6396,32.6871,7100.0
2006-05-03 11:50:00,48.13,48.22,48.1,48.15,13000.0,32.6803,32.7414,32.66,32.6939,13000.0
2006-05-03 11:55:00,48.12,48.15,48.09,48.1,7100.0,32.6735,32.6939,32.6532,32.66,7100.0
2006-05-03 12:00:00,48.14,48.15,48.08,48.09,4700.0,32.6871,32.6939,32.6464,32.6532,4700.0
2006-05-03 12:05:00,48.1,48.1,48.07,48.08,3100.0,32.66,32.66,32.6396,32.6464,3100.0
2006-05-03 12:10:00,48.07,48.12,48.07,48.12,2900.0,32.6396,32.6735,32.6396,32.6735,2900.0
2006-05-03 12:15:00,48.12,48.15,48.1,48.1,3900.0,32.6735,32.6939,32.66,32.66,3900.0
2006-05-03 12:20:00,48.1,48.11,48.07,48.11,2000.0,32.66,32.6667,32.6396,32.6667,2000.0
2006-05-03 12:25:00,48.09,48.1,48.07,48.1,1500.0,32.6532,32.66,32.6396,32.66,1500.0
2006-05-03 12:30:00,48.11,48.13,48.11,48.11,3600.0,32.6667,32.6803,32.6667,32.6667,3600.0
2006-05-03 12:35:00,48.12,48.14,48.1,48.11,2700.0,32.6735,32.6871,32.66,32.6667,2700.0
2006-05-03 12:40:00,48.12,48.13,48.1,48.13,4900.0,32.6735,32.6803,32.66,32.6803,4900.0
2006-05-03 12:45:00,48.15,48.2,48.12,48.16,5300.0,32.6939,32.7279,32.6735,32.7007,5300.0
2006-05-03 12:50:00,48.17,48.19,48.15,48.18,2800.0,32.7075,32.7211,32.6939,32.7143,2800.0
2006-05-03 12:55:00,48.18,48.25,48.18,48.21,4900.0,32.7143,32.7618,32.7143,32.7346,4900.0
2006-05-03 13:00:00,48.25,48.33,48.25,48.33,8800.0,32.7618,32.8161,32.7618,32.8161,8800.0
2006-05-03 13:05:00,48.33,48.35,48.29,48.29,3600.0,32.8161,32.8297,32.789,32.789,3600.0
2006-05-03 13:10:00,48.34,48.34,48.26,48.27,3700.0,32.8229,32.8229,32.7686,32.7754,3700.0
2006-05-03 13:15:00,48.27,48.31,48.26,48.31,5500.0,32.7754,32.8025,32.7686,32.8025,5500.0
2006-05-03 13:20:00,48.32,48.32,48.25,48.25,8800.0,32.8093,32.8093,32.7618,32.7618,8800.0
2006-05-03 13:25:00,48.25,48.26,48.24,48.26,2100.0,32.7618,32.7686,32.755,32.7686,2100.0
2006-05-03 13:30:00,48.26,48.35,48.26,48.35,4500.0,32.7686,32.8297,32.7686,32.8297,4500.0
2006-05-03 13:35:00,48.34,48.34,48.28,48.28,4200.0,32.8229,32.8229,32.7822,32.7822,4200.0
2006-05-03 13:40:00,48.3,48.31,48.3,48.31,400.0,32.7958,32.8025,32.7958,32.8025,400.0
2006-05-03 13:45:00,48.31,48.31,48.2,48.2,5300.0,32.8025,32.8025,32.7279,32.7279,5300.0
2006-05-03 13:50:00,48.21,48.23,48.21,48.22,5300.0,32.7346,32.7482,32.7346,32.7414,5300.0
2006-05-03 13:55:00,48.26,48.26,48.24,48.24,2300.0,32.7686,32.7686,32.755,32.755,2300.0
2006-05-03 14:00:00,48.24,48.24,48.2,48.21,5000.0,32.755,32.755,32.7279,32.7346,5000.0
2006-05-03 14:05:00,48.21,48.25,48.2,48.2,4800.0,32.7346,32.7618,32.7279,32.7279,4800.0
2006-05-03 14:10:00,48.21,48.21,48.05,48.09,11200.0,32.7346,32.7346,32.626,32.6532,11200.0
2006-05-03 14:15:00,48.09,48.11,48.05,48.1,11400.0,32.6532,32.6667,32.626,32.66,11400.0
2006-05-03 14:20:00,48.12,48.18,48.12,48.18,3300.0,32.6735,32.7143,32.6735,32.7143,3300.0
2006-05-03 14:25:00,48.15,48.16,48.1,48.1,5100.0,32.6939,32.7007,32.66,32.66,5100.0
2006-05-03 14:30:00,48.11,48.12,48.1,48.1,3200.0,32.6667,32.6735,32.66,32.66,3200.0
2006-05-03 14:35:00,48.12,48.14,48.1,48.12,5100.0,32.6735,32.6871,32.66,32.6735,5100.0
2006-05-03 14:40:00,48.12,48.22,48.12,48.22,4300.0,32.6735,32.7414,32.6735,32.7414,4300.0
2006-05-03 14:45:00,48.23,48.26,48.17,48.22,2700.0,32.7482,32.7686,32.7075,32.7414,2700.0
2006-05-03 14:50:00,48.21,48.21,48.1,48.15,8500.0,32.7346,32.7346,32.66,32.6939,8500.0
2006-05-03 14:55:00,48.16,48.19,48.16,48.19,1200.0,32.7007,32.7211,32.7007,32.7211,1200.0
2006-05-03 15:00:00,48.17,48.22,48.14,48.19,8500.0,32.7075,32.7414,32.6871,32.7211,8500.0
2006-05-03 15:05:00,48.19,48.21,48.16,48.16,2800.0,32.7211,32.7346,32.7007,32.7007,2800.0
2006-05-03 15:10:00,48.17,48.2,48.15,48.2,5900.0,32.7075,32.7279,32.6939,32.7279,5900.0
2006-05-03 15:15:00,48.18,48.2,48.12,48.12,8300.0,32.7143,32.7279,32.6735,32.6735,8300.0
2006-05-03 15:20:00,48.12,48.19,48.11,48.15,8300.0,32.6735,32.7211,32.6667,32.6939,8300.0
2006-05-03 15:25:00,48.18,48.19,48.15,48.15,7800.0,32.7143,32.7211,32.6939,32.6939,7800.0
2006-05-03 15:30:00,48.16,48.26,48.15,48.26,5900.0,32.7007,32.7686,32.6939,32.7686,5900.0
2006-05-03 15:35:00,48.26,48.37,48.26,48.33,9200.0,32.7686,32.8433,32.7686,32.8161,9200.0
2006-05-03 15:40:00,48.31,48.5,48.31,48.46,15100.0,32.8025,32.9316,32.8025,32.9044,15100.0
2006-05-03 15:45:00,48.46,48.47,48.15,48.18,12200.0,32.9044,32.9112,32.6939,32.7143,12200.0
2006-05-03 15:50:00,48.15,48.22,48.15,48.22,11900.0,32.6939,32.7414,32.6939,32.7414,11900.0
2006-05-03 15:55:00,48.18,48.19,48.15,48.15,10200.0,32.7143,32.7211,32.6939,32.6939,10200.0
2006-05-04 09:30:00,48.35,48.66,48.35,48.66,15600.0,32.8297,33.0402,32.8297,33.0402,15600.0
2006-05-04 09:35:00,48.82,48.82,48.62,48.7,4400.0,33.1488,33.1488,33.013,33.0674,4400.0
2006-05-04 09:40:00,48.7,48.7,48.59,48.64,3300.0,33.0674,33.0674,32.9927,33.0266,3300.0
2006-05-04 09:45:00,48.57,48.64,48.55,48.55,4100.0,32.9791,33.0266,32.9655,32.9655,4100.0
2006-05-04 09:50:00,48.46,48.53,48.46,48.47,2400.0,32.9044,32.9519,32.9044,32.9112,2400.0
2006-05-04 09:55:00,48.47,48.47,48.28,48.28,2700.0,32.9112,32.9112,32.7822,32.7822,2700.0
2006-05-04 10:00:00,48.27,48.38,48.24,48.38,2900.0,32.7754,32.8501,32.755,32.8501,2900.0
2006-05-04 10:05:00,48.39,48.44,48.39,48.41,2500.0,32.8569,32.8908,32.8569,32.8704,2500.0
2006-05-04 10:10:00,48.41,48.41,48.36,48.39,5000.0,32.8704,32.8704,32.8365,32.8569,5000.0
2006-05-04 10:15:00,48.46,48.53,48.46,48.49,4000.0,32.9044,32.9519,32.9044,32.9248,4000.0
2006-05-04 10:20:00,48.46,48.5,48.45,48.5,3000.0,32.9044,32.9316,32.8976,32.9316,3000.0
2006-05-04 10:25:00,48.5,48.55,48.49,48.55,5500.0,32.9316,32.9655,32.9248,32.9655,5500.0
2006-05-04 10:30:00,48.55,48.55,48.53,48.55,6200.0,32.9655,32.9655,32.9519,32.9655,6200.0
2006-05-04 10:35:00,48.55,48.55,48.52,48.53,5400.0,32.9655,32.9655,32.9451,32.9519,5400.0
2006-05-04 10:40:00,48.5,48.51,48.49,48.49,3500.0,32.9316,32.9383,32.9248,32.9248,3500.0
2006-05-04 10:45:00,48.51,48.53,48.51,48.53,700.0,32.9383,32.9519,32.9383,32.9519,700.0
2006-05-04 10:50:00,48.52,48.52,48.44,48.44,4600.0,32.9451,32.9451,32.8908,32.8908,4600.0
2006-05-04 10:55:00,48.48,48.51,48.48,48.5,7200.0,32.918,32.9383,32.918,32.9316,7200.0
2006-05-04 11:00:00,48.51,48.55,48.49,48.52,11800.0,32.9383,32.9655,32.9248,32.9451,11800.0
2006-05-04 11:05:00,48.52,48.56,48.5,48.5,6300.0,32.9451,32.9723,32.9316,32.9316,6300.0
2006-05-04 11:10:00,48.53,48.55,48.48,48.49,5200.0,32.9519,32.9655,32.918,32.9248,5200.0
2006-05-04 11:15:00,48.49,48.51,48.49,48.5,5000.0,32.9248,32.9383,32.9248,32.9316,5000.0
2006-05-04 11:20:00,48.51,48.53,48.49,48.5,6400.0,32.9383,32.9519,32.9248,32.9316,6400.0
2006-05-04 11:25:00,48.47,48.51,48.46,48.46,3400.0,32.9112,32.9383,32.9044,32.9044,3400.0
2006-05-04 11:30:00,48.46,48.46,48.35,48.35,11400.0,32.9044,32.9044,32.8297,32.8297,11400.0
2006-05-04 11:35:00,48.34,48.4,48.34,48.39,2600.0,32.8229,32.8637,32.8229,32.8569,2600.0
2006-05-04 11:40:00,48.39,48.43,48.39,48.43,4300.0,32.8569,32.884,32.8569,32.884,4300.0
2006-05-04 11:45:00,48.43,48.5,48.43,48.49,5000.0,32.884,32.9316,32.884,32.9248,5000.0
2006-05-04 11:50:00,48.49,48.53,48.49,48.52,6900.0,32.9248,32.9519,32.9248,32.9451,6900.0
2006-05-04 11:55:00,48.52,48.52,48.47,48.47,2400.0,32.9451,32.9451,32.9112,32.9112,2400.0
2006-05-04 12:00:00,48.48,48.48,48.44,48.45,1300.0,32.918,32.918,32.8908,32.8976,1300.0
2006-05-04 12:05:00,48.45,48.51,48.44,48.5,3500.0,32.8976,32.9383,32.8908,32.9316,3500.0
2006-05-04 12:10:00,48.5,48.52,48.49,48.49,4900.0,32.9316,32.9451,32.9248,32.9248,4900.0
2006-05-04 12:15:00,48.5,48.5,48.37,48.4,3100.0,32.9316,32.9316,32.8433,32.8637,3100.0
2006-05-04 12:20:00,48.39,48.54,48.39,48.54,4500.0,32.8569,32.9587,32.8569,32.9587,4500.0
2006-05-04 12:25:00,48.51,48.54,48.5,48.5,2900.0,32.9383,32.9587,32.9316,32.9316,2900.0
2006-05-04 12:30:00,48.49,48.49,48.35,48.37,2800.0,32.9248,32.9248,32.8297,32.8433,2800.0
2006-05-04 12:35:00,48.36,48.49,48.36,48.48,2100.0,32.8365,32.9248,32.8365,32.918,2100.0
2006-05-04 12:40:00,48.5,48.59,48.5,48.51,6900.0,32.9316,32.9927,32.9316,32.9383,6900.0
2006-05-04 12:45:00,48.52,48.54,48.51,48.53,900.0,32.9451,32.9587,32.9383,32.9519,900.0
2006-05-04 12:50:00,48.51,48.51,48.37,48.37,2100.0,32.9383,32.9383,32.8433,32.8433,2100.0
2006-05-04 12:55:00,48.34,48.43,48.33,48.42,5400.0,32.8229,32.884,32.8161,32.8772,5400.0
2006-05-04 13:00:00,48.41,48.43,48.38,48.43,1300.0,32.8704,32.884,32.8501,32.884,1300.0
2006-05-04 13:05:00,48.42,48.42,48.37,48.41,3100.0,32.8772,32.8772,32.8433,32.8704,3100.0
2006-05-04 13:10:00,48.38,48.41,48.38,48.38,1700.0,32.8501,32.8704,32.8501,32.8501,1700.0
2006-05-04 13:15:00,48.36,48.38,48.33,48.35,1500.0,32.8365,32.8501,32.8161,32.8297,1500.0
2006-05-04 13:20:00,48.34,48.34,48.31,48.32,3100.0,32.8229,32.8229,32.8025,32.8093,3100.0
2006-05-04 13:25:00,48.3,48.33,48.3,48.32,51600.0,32.7958,32.8161,32.7958,32.8093,51600.0
2006-05-04 13:30:00,48.33,48.33,48.31,48.33,2600.0,32.8161,32.8161,32.8025,32.8161,2600.0
2006-05-04 13:35:00,48.32,48.33,48.3,48.3,7800.0,32.8093,32.8161,32.7958,32.7958,7800.0
2006-05-04 13:40:00,48.3,48.31,48.28,48.29,6900.0,32.7958,32.8025,32.7822,32.789,6900.0
2006-05-04 13:45:00,48.29,48.29,48.19,48.24,7300.0,32.789,32.789,32.7211,32.755,7300.0
2006-05-04 13:50:00,48.25,48.3,48.25,48.28,12100.0,32.7618,32.7958,32.7618,32.7822,12100.0
2006-05-04 13:55:00,48.26,48.3,48.25,48.3,11900.0,32.7686,32.7958,32.7618,32.7958,11900.0
2006-05-04 14:00:00,48.3,48.3,48.24,48.27,5700.0,32.7958,32.7958,32.755,32.7754,5700.0
2006-05-04 14:05:00,48.24,48.25,48.22,48.23,2500.0,32.755,32.7618,32.7414,32.7482,2500.0
2006-05-04 14:10:00,48.25,48.25,48.24,48.25,1000.0,32.7618,32.7618,32.755,32.7618,1000.0
2006-05-04 14:15:00,48.24,48.25,48.17,48.17,8200.0,32.755,32.7618,32.7075,32.7075,8200.0
2006-05-04 14:20:00,48.17,48.25,48.16,48.25,3800.0,32.7075,32.7618,32.7007,32.7618,3800.0
2006-05-04 14:25:00,48.25,48.25,48.1,48.11,43400.0,32.7618,32.7618,32.66,32.6667,43400.0
2006-05-04 14:30:00,48.12,48.2,48.1,48.2,5500.0,32.6735,32.7279,32.66,32.7279,5500.0
2006-05-04 14:35:00,48.18,48.2,48.1,48.1,13400.0,32.7143,32.7279,32.66,32.66,13400.0
2006-05-04 14:40:00,48.1,48.2,48.1,48.17,7400.0,32.66,32.7279,32.66,32.7075,7400.0
2006-05-04 14:45:00,48.19,48.22,48.12,48.12,11200.0,32.7211,32.7414,32.6735,32.6735,11200.0
2006-05-04 14:50:00,48.12,48.22,48.1,48.21,25100.0,32.6735,32.7414,32.66,32.7346,25100.0
2006-05-04 14:55:00,48.19,48.26,48.19,48.25,5100.0,32.7211,32.7686,32.7211,32.7618,5100.0
2006-05-04 15:00:00,48.26,48.27,48.22,48.25,9700.0,32.7686,32.7754,32.7414,32.7618,9700.0
2006-05-04 15:05:00,48.22,48.26,48.21,48.23,6600.0,32.7414,32.7686,32.7346,32.7482,6600.0
2006-05-04 15:10:00,48.21,48.24,48.21,48.24,3200.0,32.7346,32.755,32.7346,32.755,3200.0
2006-05-04 15:15:00,48.23,48.26,48.22,48.23,9500.0,32.7482,32.7686,32.7414,32.7482,9500.0
2006-05-04 15:20:00,48.26,48.26,48.21,48.23,4400.0,32.7686,32.7686,32.7346,32.7482,4400.0
2006-05-04 15:25:00,48.24,48.24,48.23,48.24,4000.0,32.755,32.755,32.7482,32.755,4000.0
2006-05-04 15:30:00,48.24,48.44,48.24,48.41,19400.0,32.755,32.8908,32.755,32.8704,19400.0
2006-05-04 15:35:00,48.41,48.42,48.31,48.31,17900.0,32.8704,32.8772,32.8025,32.8025,17900.0
2006-05-04 15:40:00,48.29,48.34,48.27,48.34,7900.0,32.789,32.8229,32.7754,32.8229,7900.0
2006-05-04 15:45:00,48.33,48.35,48.27,48.3,28800.0,32.8161,32.8297,32.7754,32.7958,28800.0
2006-05-04 15:50:00,48.28,48.33,48.27,48.29,13000.0,32.7822,32.8161,32.7754,32.789,13000.0
2006-05-04 15:55:00,48.3,48.3,48.27,48.29,10500.0,32.7958,32.7958,32.7754,32.789,10500.0
2006-05-05 09:30:00,48.29,48.4,48.25,48.36,16700.0,32.789,32.8637,32.7618,32.8365,16700.0
2006-05-05 09:35:00,48.25,48.3,48.11,48.3,11600.0,32.7618,32.7958,32.6667,32.7958,11600.0
2006-05-05 09:40:00,48.27,48.34,48.27,48.34,7800.0,32.7754,32.8229,32.7754,32.8229,7800.0
2006-05-05 09:45:00,48.34,48.34,48.29,48.34,10100.0,32.8229,32.8229,32.789,32.8229,10100.0
2006-05-05 09:50:00,48.34,48.35,48.31,48.35,11500.0,32.8229,32.8297,32.8025,32.8297,11500.0
2006-05-05 09:55:00,48.33,48.35,48.24,48.24,8700.0,32.8161,32.8297,32.755,32.755,8700.0
2006-05-05 10:00:00,48.22,48.32,48.21,48.25,5900.0,32.7414,32.8093,32.7346,32.7618,5900.0
2006-05-05 10:05:00,48.25,48.28,48.22,48.25,7200.0,32.7618,32.7822,32.7414,32.7618,7200.0
2006-05-05 10:10:00,48.25,48.3,48.24,48.29,8700.0,32.7618,32.7958,32.755,32.789,8700.0
2006-05-05 10:15:00,48.3,48.38,48.3,48.36,61100.0,32.7958,32.8501,32.7958,32.8365,61100.0
2006-05-05 10:20:00,48.35,48.38,48.33,48.33,9400.0,32.8297,32.8501,32.8161,32.8161,9400.0
2006-05-05 10:25:00,48.33,48.34,48.25,48.27,11100.0,32.8161,32.8229,32.7618,32.7754,11100.0
2006-05-05 10:30:00,48.29,48.34,48.29,48.34,60400.0,32.789,32.8229,32.789,32.8229,60400.0
2006-05-05 10:35:00,48.32,48.37,48.31,48.33,6600.0,32.8093,32.8433,32.8025,32.8161,6600.0
2006-05-05 10:40:00,48.33,48.36,48.32,48.36,4500.0,32.8161,32.8365,32.8093,32.8365,4500.0
2006-05-05 10:45:00,48.35,48.37,48.33,48.35,3600.0,32.8297,32.8433,32.8161,32.8297,3600.0
2006-05-05 10:50:00,48.32,48.37,48.32,48.37,3300.0,32.8093,32.8433,32.8093,32.8433,3300.0
2006-05-05 10:55:00,48.37,48.37,48.35,48.37,5400.0,32.8433,32.8433,32.8297,32.8433,5400.0
2006-05-05 11:00:00,48.37,48.37,48.35,48.37,9500.0,32.8433,32.8433,32.8297,32.8433,9500.0
2006-05-05 11:05:00,48.37,48.38,48.36,48.37,12700.0,32.8433,32.8501,32.8365,32.8433,12700.0
2006-05-05 11:10:00,48.36,48.36,48.31,48.33,11400.0,32.8365,32.8365,32.8025,32.8161,11400.0
2006-05-05 11:15:00,48.34,48.35,48.33,48.35,2100.0,32.8229,32.8297,32.8161,32.8297,2100.0
2006-05-05 11:20:00,48.35,48.35,48.33,48.35,7800.0,32.8297,32.8297,32.8161,32.8297,7800.0
2006-05-05 11:25:00,48.35,48.36,48.34,48.35,5300.0,32.8297,32.8365,32.8229,32.8297,5300.0
2006-05-05 11:30:00,48.37,48.37,48.34,48.36,11900.0,32.8433,32.8433,32.8229,32.8365,11900.0
2006-05-05 11:35:00,48.36,48.37,48.35,48.36,16900.0,32.8365,32.8433,32.8297,32.8365,16900.0
2006-05-05 11:40:00,48.35,48.37,48.34,48.35,9400.0,32.8297,32.8433,32.8229,32.8297,9400.0
2006-05-05 11:45:00,48.36,48.36,48.34,48.35,2300.0,32.8365,32.8365,32.8229,32.8297,2300.0
2006-05-05 11:50:00,48.34,48.37,48.34,48.35,10100.0,32.8229,32.8433,32.8229,32.8297,10100.0
2006-05-05 11:55:00,48.35,48.35,48.34,48.34,2600.0,32.8297,32.8297,32.8229,32.8229,2600.0
2006-05-05 12:00:00,48.35,48.37,48.35,48.35,7500.0,32.8297,32.8433,32.8297,32.8297,7500.0
2006-05-05 12:05:00,48.37,48.37,48.35,48.35,9800.0,32.8433,32.8433,32.8297,32.8297,9800.0
2006-05-05 12:10:00,48.34,48.36,48.34,48.36,2700.0,32.8229,32.8365,32.8229,32.8365,2700.0
2006-05-05 12:15:00,48.35,48.37,48.33,48.37,20100.0,32.8297,32.8433,32.8161,32.8433,20100.0
2006-05-05 12:20:00,48.36,48.37,48.34,48.36,6100.0,32.8365,32.8433,32.8229,32.8365,6100.0
2006-05-05 12:25:00,48.37,48.37,48.32,48.36,6500.0,32.8433,32.8433,32.8093,32.8365,6500.0
2006-05-05 12:30:00,48.35,48.37,48.34,48.35,6900.0,32.8297,32.8433,32.8229,32.8297,6900.0
2006-05-05 12:35:00,48.35,48.36,48.33,48.35,6100.0,32.8297,32.8365,32.8161,32.8297,6100.0
2006-05-05 12:40:00,48.35,48.37,48.34,48.36,6600.0,32.8297,32.8433,32.8229,32.8365,6600.0
2006-05-05 12:45:00,48.37,48.37,48.34,48.37,3800.0,32.8433,32.8433,32.8229,32.8433,3800.0
2006-05-05 12:50:00,48.35,48.37,48.35,48.36,9900.0,32.8297,32.8433,32.8297,32.8365,9900.0
2006-05-05 12:55:00,48.37,48.41,48.37,48.41,5200.0,32.8433,32.8704,32.8433,32.8704,5200.0
2006-05-05 13:00:00,48.42,48.47,48.42,48.43,10100.0,32.8772,32.9112,32.8772,32.884,10100.0
2006-05-05 13:05:00,48.44,48.48,48.41,48.44,13900.0,32.8908,32.918,32.8704,32.8908,13900.0
2006-05-05 13:10:00,48.42,48.5,48.42,48.5,12200.0,32.8772,32.9316,32.8772,32.9316,12200.0
2006-05-05 13:15:00,48.5,48.58,48.5,48.58,6400.0,32.9316,32.9859,32.9316,32.9859,6400.0
2006-05-05 13:20:00,48.58,48.6,48.55,48.6,3900.0,32.9859,32.9995,32.9655,32.9995,3900.0
2006-05-05 13:25:00,48.6,48.6,48.51,48.51,7800.0,32.9995,32.9995,32.9383,32.9383,7800.0
2006-05-05 13:30:00,48.54,48.56,48.51,48.52,4000.0,32.9587,32.9723,32.9383,32.9451,4000.0
2006-05-05 13:35:00,48.52,48.53,48.49,48.51,6400.0,32.9451,32.9519,32.9248,32.9383,6400.0
2006-05-05 13:40:00,48.5,48.5,48.47,48.49,9900.0,32.9316,32.9316,32.9112,32.9248,9900.0
2006-05-05 13:45:00,48.49,48.6,48.49,48.6,2800.0,32.9248,32.9995,32.9248,32.9995,2800.0
2006-05-05 13:50:00,48.57,48.61,48.52,48.54,10900.0,32.9791,33.0062,32.9451,32.9587,10900.0
2006-05-05 13:55:00,48.56,48.56,48.49,48.49,13300.0,32.9723,32.9723,32.9248,32.9248,13300.0
2006-05-05 14:00:00,48.5,48.51,48.47,48.47,3800.0,32.9316,32.9383,32.9112,32.9112,3800.0
2006-05-05 14:05:00,48.49,48.5,48.46,48.5,4500.0,32.9248,32.9316,32.9044,32.9316,4500.0
2006-05-05 14:10:00,48.49,48.55,48.49,48.54,35000.0,32.9248,32.9655,32.9248,32.9587,35000.0
2006-05-05 14:15:00,48.54,48.54,48.46,48.49,13000.0,32.9587,32.9587,32.9044,32.9248,13000.0
2006-05-05 14:20:00,48.48,48.5,48.48,48.5,14200.0,32.918,32.9316,32.918,32.9316,14200.0
2006-05-05 14:25:00,48.5,48.5,48.48,48.5,5200.0,32.9316,32.9316,32.918,32.9316,5200.0
2006-05-05 14:30:00,48.47,48.47,48.36,48.42,17500.0,32.9112,32.9112,32.8365,32.8772,17500.0
2006-05-05 14:35:00,48.42,48.47,48.42,48.47,17500.0,32.8772,32.9112,32.8772,32.9112,17500.0
2006-05-05 14:40:00,48.48,48.48,48.47,48.48,5900.0,32.918,32.918,32.9112,32.918,5900.0
2006-05-05 14:45:00,48.48,48.48,48.45,48.47,9900.0,32.918,32.918,32.8976,32.9112,9900.0
2006-05-05 14:50:00,48.46,48.53,48.45,48.5,6000.0,32.9044,32.9519,32.8976,32.9316,6000.0
2006-05-05 14:55:00,48.52,48.53,48.49,48.5,4100.0,32.9451,32.9519,32.9248,32.9316,4100.0
2006-05-05 15:00:00,48.48,48.5,48.45,48.46,5300.0,32.918,32.9316,32.8976,32.9044,5300.0
2006-05-05 15:05:00,48.45,48.49,48.45,48.46,6800.0,32.8976,32.9248,32.8976,32.9044,6800.0
2006-05-05 15:10:00,48.45,48.45,48.4,48.41,11200.0,32.8976,32.8976,32.8637,32.8704,11200.0
2006-05-05 15:15:00,48.43,48.5,48.42,48.5,10100.0,32.884,32.9316,32.8772,32.9316,10100.0
2006-05-05 15:20:00,48.53,48.57,48.5,48.57,13400.0,32.9519,32.9791,32.9316,32.9791,13400.0
2006-05-05 15:25:00,48.56,48.69,48.56,48.67,15400.0,32.9723,33.0606,32.9723,33.047,15400.0
2006-05-05 15:30:00,48.68,48.7,48.66,48.7,17800.0,33.0538,33.0674,33.0402,33.0674,17800.0
2006-05-05 15:35:00,48.68,48.78,48.68,48.78,16700.0,33.0538,33.1217,33.0538,33.1217,16700.0
2006-05-05 15:40:00,48.77,48.78,48.65,48.65,22300.0,33.1149,33.1217,33.0334,33.0334,22300.0
2006-05-05 15:45:00,48.65,48.65,48.53,48.53,21600.0,33.0334,33.0334,32.9519,32.9519,21600.0
2006-05-05 15:50:00,48.53,48.57,48.52,48.53,21400.0,32.9519,32.9791,32.9451,32.9519,21400.0
2006-05-05 15:55:00,48.53,48.6,48.53,48.6,22700.0,32.9519,32.9995,32.9519,32.9995,22700.0
2006-05-08 09:30:00,48.55,48.75,48.55,48.75,20400.0,33.0393,33.1754,33.0393,33.1754,20400.0
2006-05-08 09:35:00,48.75,49.09,48.75,49.09,6200.0,33.1754,33.4068,33.1754,33.4068,6200.0
2006-05-08 09:40:00,49.1,49.17,49.06,49.07,8000.0,33.4136,33.4612,33.3864,33.3932,8000.0
2006-05-08 09:45:00,49.07,49.07,48.93,49.0,4100.0,33.3932,33.3932,33.2979,33.3455,4100.0
2006-05-08 09:50:00,49.0,49.1,49.0,49.1,6100.0,33.3455,33.4136,33.3455,33.4136,6100.0
2006-05-08 09:55:00,49.1,49.14,48.89,48.9,6800.0,33.4136,33.4408,33.2707,33.2775,6800.0
2006-05-08 10:00:00,48.9,48.9,48.89,48.9,4400.0,33.2775,33.2775,33.2707,33.2775,4400.0
2006-05-08 10:05:00,48.89,48.9,48.85,48.86,9400.0,33.2707,33.2775,33.2435,33.2503,9400.0
2006-05-08 10:10:00,48.86,48.88,48.86,48.88,4300.0,33.2503,33.2639,33.2503,33.2639,4300.0
2006-05-08 10:15:00,48.88,49.05,48.86,49.05,6500.0,33.2639,33.3796,33.2503,33.3796,6500.0
2006-05-08 10:20:00,49.03,49.05,49.0,49.01,4000.0,33.366,33.3796,33.3455,33.3523,4000.0
2006-05-08 10:25:00,49.02,49.16,49.01,49.16,5800.0,33.3592,33.4544,33.3523,33.4544,5800.0
2006-05-08 10:30:00,49.14,49.16,49.08,49.12,6400.0,33.4408,33.4544,33.4,33.4272,6400.0
2006-05-08 10:35:00,49.07,49.11,49.01,49.01,6600.0,33.3932,33.4204,33.3523,33.3523,6600.0
2006-05-08 10:40:00,49.02,49.02,48.96,48.96,3500.0,33.3592,33.3592,33.3183,33.3183,3500.0
2006-05-08 10:45:00,48.94,48.96,48.91,48.96,5300.0,33.3047,33.3183,33.2843,33.3183,5300.0
2006-05-08 10:50:00,48.92,48.92,48.8,48.8,4800.0,33.2911,33.2911,33.2094,33.2094,4800.0
2006-05-08 10:55:00,48.8,48.86,48.79,48.86,5100.0,33.2094,33.2503,33.2026,33.2503,5100.0
2006-05-08 11:00:00,48.86,48.86,48.79,48.85,6700.0,33.2503,33.2503,33.2026,33.2435,6700.0
2006-05-08 11:05:00,48.85,48.96,48.84,48.94,7700.0,33.2435,33.3183,33.2367,33.3047,7700.0
2006-05-08 11:10:00,48.94,48.97,48.94,48.97,3500.0,33.3047,33.3251,33.3047,33.3251,3500.0
2006-05-08 11:15:00,48.99,49.0,48.96,48.97,5400.0,33.3387,33.3455,33.3183,33.3251,5400.0
2006-05-08 11:20:00,48.97,48.97,48.9,48.96,3500.0,33.3251,33.3251,33.2775,33.3183,3500.0
2006-05-08 11:25:00,48.96,48.99,48.96,48.99,4800.0,33.3183,33.3387,33.3183,33.3387,4800.0
2006-05-08 11:30:00,48.98,48.99,48.98,48.99,2700.0,33.3319,33.3387,33.3319,33.3387,2700.0
2006-05-08 11:35:00,48.98,49.03,48.98,49.0,33700.0,33.3319,33.366,33.3319,33.3455,33700.0
2006-05-08 11:40:00,49.0,49.04,49.0,49.01,7900.0,33.3455,33.3728,33.3455,33.3523,7900.0
2006-05-08 11:45:00,49.02,49.03,48.99,49.01,4100.0,33.3592,33.366,33.3387,33.3523,4100.0
2006-05-08 11:50:00,48.99,49.01,48.99,49.01,4500.0,33.3387,33.3523,33.3387,33.3523,4500.0
2006-05-08 11:55:00,49.0,49.0,48.89,48.89,8100.0,33.3455,33.3455,33.2707,33.2707,8100.0
2006-05-08 12:00:00,48.9,48.96,48.89,48.96,7300.0,33.2775,33.3183,33.2707,33.3183,7300.0
2006-05-08 12:05:00,48.94,49.0,48.94,49.0,3200.0,33.3047,33.3455,33.3047,33.3455,3200.0
2006-05-08 12:10:00,48.97,48.97,48.95,48.96,3100.0,33.3251,33.3251,33.3115,33.3183,3100.0
2006-05-08 12:15:00,48.97,48.97,48.94,48.94,2400.0,33.3251,33.3251,33.3047,33.3047,2400.0
2006-05-08 12:20:00,48.95,48.96,48.94,48.96,3200.0,33.3115,33.3183,33.3047,33.3183,3200.0
2006-05-08 12:25:00,48.95,48.95,48.92,48.93,3200.0,33.3115,33.3115,33.2911,33.2979,3200.0
2006-05-08 12:30:00,48.92,48.92,48.88,48.89,7100.0,33.2911,33.2911,33.2639,33.2707,7100.0
2006-05-08 12:35:00,48.92,48.95,48.91,48.95,3700.0,33.2911,33.3115,33.2843,33.3115,3700.0
2006-05-08 12:40:00,48.93,49.0,48.93,48.99,5800.0,33.2979,33.3455,33.2979,33.3387,5800.0
2006-05-08 12:45:00,48.98,49.02,48.97,49.0,6500.0,33.3319,33.3592,33.3251,33.3455,6500.0
2006-05-08 12:50:00,48.99,49.0,48.96,48.96,7500.0,33.3387,33.3455,33.3183,33.3183,7500.0
2006-05-08 12:55:00,48.97,49.0,48.95,48.97,3500.0,33.3251,33.3455,33.3115,33.3251,3500.0
2006-05-08 13:00:00,48.99,49.0,48.97,48.98,4200.0,33.3387,33.3455,33.3251,33.3319,4200.0
2006-05-08 13:05:00,48.99,49.01,48.99,49.0,5600.0,33.3387,33.3523,33.3387,33.3455,5600.0
2006-05-08 13:10:00,48.99,48.99,48.96,48.99,3700.0,33.3387,33.3387,33.3183,33.3387,3700.0
2006-05-08 13:15:00,49.0,49.0,48.95,48.97,16300.0,33.3455,33.3455,33.3115,33.3251,16300.0
2006-05-08 13:20:00,48.98,49.02,48.95,49.01,39000.0,33.3319,33.3592,33.3115,33.3523,39000.0
2006-05-08 13:25:00,49.01,49.05,49.0,49.01,25000.0,33.3523,33.3796,33.3455,33.3523,25000.0
2006-05-08 13:30:00,49.0,49.02,49.0,49.01,5300.0,33.3455,33.3592,33.3455,33.3523,5300.0
2006-05-08 13:35:00,49.01,49.01,48.96,49.0,4900.0,33.3523,33.3523,33.3183,33.3455,4900.0
2006-05-08 13:40:00,48.99,49.0,48.98,48.98,3400.0,33.3387,33.3455,33.3319,33.3319,3400.0
2006-05-08 13:45:00,49.0,49.01,48.98,49.0,4200.0,33.3455,33.3523,33.3319,33.3455,4200.0
2006-05-08 13:50:00,49.0,49.02,48.99,49.0,3400.0,33.3455,33.3592,33.3387,33.3455,3400.0
2006-05-08 13:55:00,48.99,49.01,48.97,49.01,5900.0,33.3387,33.3523,33.3251,33.3523,5900.0
2006-05-08 14:00:00,49.02,49.08,49.0,49.06,4000.0,33.3592,33.4,33.3455,33.3864,4000.0
2006-05-08 14:05:00,49.04,49.04,48.98,49.0,4300.0,33.3728,33.3728,33.3319,33.3455,4300.0
2006-05-08 14:10:00,49.0,49.04,49.0,49.01,5500.0,33.3455,33.3728,33.3455,33.3523,5500.0
2006-05-08 14:15:00,49.01,49.02,48.99,49.01,3200.0,33.3523,33.3592,33.3387,33.3523,3200.0
2006-05-08 14:20:00,49.01,49.03,48.98,49.01,5300.0,33.3523,33.366,33.3319,33.3523,5300.0
2006-05-08 14:25:00,49.0,49.0,48.96,49.0,4400.0,33.3455,33.3455,33.3183,33.3455,4400.0
2006-05-08 14:30:00,49.0,49.0,48.95,48.95,4600.0,33.3455,33.3455,33.3115,33.3115,4600.0
2006-05-08 14:35:00,48.99,49.01,48.97,49.01,5900.0,33.3387,33.3523,33.3251,33.3523,5900.0
2006-05-08 14:40:00,48.99,49.04,48.99,49.04,8300.0,33.3387,33.3728,33.3387,33.3728,8300.0
2006-05-08 14:45:00,49.02,49.06,48.99,49.03,9300.0,33.3592,33.3864,33.3387,33.366,9300.0
2006-05-08 14:50:00,49.03,49.03,49.0,49.01,1300.0,33.366,33.366,33.3455,33.3523,1300.0
2006-05-08 14:55:00,49.01,49.04,48.98,49.0,10300.0,33.3523,33.3728,33.3319,33.3455,10300.0
2006-05-08 15:00:00,49.04,49.08,49.03,49.04,4500.0,33.3728,33.4,33.366,33.3728,4500.0
2006-05-08 15:05:00,49.01,49.06,48.98,48.99,9800.0,33.3523,33.3864,33.3319,33.3387,9800.0
2006-05-08 15:10:00,48.96,49.0,48.96,48.99,2400.0,33.3183,33.3455,33.3183,33.3387,2400.0
2006-05-08 15:15:00,49.0,49.0,48.88,48.89,4700.0,33.3455,33.3455,33.2639,33.2707,4700.0
2006-05-08 15:20:00,48.88,48.94,48.88,48.94,4600.0,33.2639,33.3047,33.2639,33.3047,4600.0
2006-05-08 15:25:00,48.93,49.0,48.93,48.98,7900.0,33.2979,33.3455,33.2979,33.3319,7900.0
2006-05-08 15:30:00,48.98,49.07,48.98,49.04,13400.0,33.3319,33.3932,33.3319,33.3728,13400.0
2006-05-08 15:35:00,49.08,49.13,49.07,49.08,13400.0,33.4,33.434,33.3932,33.4,13400.0
2006-05-08 15:40:00,49.09,49.09,49.07,49.08,9600.0,33.4068,33.4068,33.3932,33.4,9600.0
2006-05-08 15:45:00,49.06,49.06,48.89,48.89,9700.0,33.3864,33.3864,33.2707,33.2707,9700.0
2006-05-08 15:50:00,48.86,48.99,48.84,48.97,14400.0,33.2503,33.3387,33.2367,33.3251,14400.0
2006-05-08 15:55:00,48.95,48.95,48.88,48.93,17400.0,33.3115,33.3115,33.2639,33.2979,17400.0
2006-05-09 09:30:00,48.93,48.99,48.89,48.89,18300.0,33.2979,33.3387,33.2707,33.2707,18300.0
2006-05-09 09:35:00,48.87,48.87,48.75,48.75,4200.0,33.2571,33.2571,33.1754,33.1754,4200.0
2006-05-09 09:40:00,48.69,48.75,48.65,48.67,3300.0,33.1346,33.1754,33.1074,33.121,3300.0
2006-05-09 09:45:00,48.69,49.0,48.68,48.93,13000.0,33.1346,33.3455,33.1278,33.2979,13000.0
2006-05-09 09:50:00,48.88,48.91,48.83,48.85,4200.0,33.2639,33.2843,33.2299,33.2435,4200.0
2006-05-09 09:55:00,48.85,48.86,48.78,48.79,5300.0,33.2435,33.2503,33.1958,33.2026,5300.0
2006-05-09 10:00:00,48.79,48.9,48.79,48.86,3000.0,33.2026,33.2775,33.2026,33.2503,3000.0
2006-05-09 10:05:00,48.86,48.89,48.83,48.84,4800.0,33.2503,33.2707,33.2299,33.2367,4800.0
2006-05-09 10:10:00,48.82,48.95,48.82,48.9,5700.0,33.223,33.3115,33.223,33.2775,5700.0
2006-05-09 10:15:00,48.91,48.91,48.79,48.79,4600.0,33.2843,33.2843,33.2026,33.2026,4600.0
2006-05-09 10:20:00,48.77,48.77,48.73,48.76,3600.0,33.189,33.189,33.1618,33.1822,3600.0
2006-05-09 10:25:00,48.79,48.8,48.74,48.75,3500.0,33.2026,33.2094,33.1686,33.1754,3500.0
2006-05-09 10:30:00,48.77,48.79,48.72,48.72,8200.0,33.189,33.2026,33.155,33.155,8200.0
2006-05-09 10:35:00,48.72,48.73,48.68,48.7,3800.0,33.155,33.1618,33.1278,33.1414,3800.0
2006-05-09 10:40:00,48.69,48.76,48.69,48.74,3900.0,33.1346,33.1822,33.1346,33.1686,3900.0
2006-05-09 10:45:00,48.69,48.7,48.68,48.7,3200.0,33.1346,33.1414,33.1278,33.1414,3200.0
2006-05-09 10:50:00,48.68,48.69,48.58,48.58,12700.0,33.1278,33.1346,33.0597,33.0597,12700.0
2006-05-09 10:55:00,48.57,48.59,48.55,48.59,6000.0,33.0529,33.0665,33.0393,33.0665,6000.0
2006-05-09 11:00:00,48.58,48.59,48.49,48.49,7400.0,33.0597,33.0665,32.9985,32.9985,7400.0
2006-05-09 11:05:00,48.49,48.49,48.39,48.39,5100.0,32.9985,32.9985,32.9304,32.9304,5100.0
2006-05-09 11:10:00,48.4,48.4,48.29,48.29,3700.0,32.9372,32.9372,32.8624,32.8624,3700.0
2006-05-09 11:15:00,48.29,48.36,48.27,48.36,7200.0,32.8624,32.91,32.8488,32.91,7200.0
2006-05-09 11:20:00,48.35,48.49,48.35,48.46,6000.0,32.9032,32.9985,32.9032,32.9781,6000.0
2006-05-09 11:25:00,48.47,48.52,48.47,48.52,6500.0,32.9849,33.0189,32.9849,33.0189,6500.0
2006-05-09 11:30:00,48.54,48.67,48.53,48.67,4500.0,33.0325,33.121,33.0257,33.121,4500.0
2006-05-09 11:35:00,48.65,48.7,48.65,48.69,3900.0,33.1074,33.1414,33.1074,33.1346,3900.0
2006-05-09 11:40:00,48.69,48.7,48.53,48.53,5700.0,33.1346,33.1414,33.0257,33.0257,5700.0
2006-05-09 11:45:00,48.55,48.58,48.53,48.55,3800.0,33.0393,33.0597,33.0257,33.0393,3800.0
2006-05-09 11:50:00,48.55,48.59,48.55,48.59,8100.0,33.0393,33.0665,33.0393,33.0665,8100.0
2006-05-09 11:55:00,48.56,48.57,48.53,48.53,3000.0,33.0461,33.0529,33.0257,33.0257,3000.0
2006-05-09 12:00:00,48.53,48.53,48.45,48.47,4600.0,33.0257,33.0257,32.9713,32.9849,4600.0
2006-05-09 12:05:00,48.49,48.56,48.47,48.56,5900.0,32.9985,33.0461,32.9849,33.0461,5900.0
2006-05-09 12:10:00,48.53,48.65,48.53,48.65,7000.0,33.0257,33.1074,33.0257,33.1074,7000.0
2006-05-09 12:15:00,48.65,48.65,48.59,48.6,5900.0,33.1074,33.1074,33.0665,33.0733,5900.0
2006-05-09 12:20:00,48.59,48.6,48.58,48.59,3100.0,33.0665,33.0733,33.0597,33.0665,3100.0
2006-05-09 12:25:00,48.57,48.57,48.52,48.53,5800.0,33.0529,33.0529,33.0189,33.0257,5800.0
2006-05-09 12:30:00,48.53,48.57,48.53,48.57,16400.0,33.0257,33.0529,33.0257,33.0529,16400.0
2006-05-09 12:35:00,48.58,48.7,48.58,48.69,5700.0,33.0597,33.1414,33.0597,33.1346,5700.0
2006-05-09 12:40:00,48.69,48.73,48.68,48.73,7000.0,33.1346,33.1618,33.1278,33.1618,7000.0
2006-05-09 12:45:00,48.72,48.73,48.7,48.7,4500.0,33.155,33.1618,33.1414,33.1414,4500.0
2006-05-09 12:50:00,48.7,48.71,48.64,48.64,2900.0,33.1414,33.1482,33.1006,33.1006,2900.0
2006-05-09 12:55:00,48.64,48.68,48.64,48.65,5200.0,33.1006,33.1278,33.1006,33.1074,5200.0
2006-05-09 13:00:00,48.67,48.67,48.64,48.64,3100.0,33.121,33.121,33.1006,33.1006,3100.0
2006-05-09 13:05:00,48.63,48.63,48.57,48.61,2200.0,33.0938,33.0938,33.0529,33.0801,2200.0
2006-05-09 13:10:00,48.6,48.69,48.58,48.69,5000.0,33.0733,33.1346,33.0597,33.1346,5000.0
2006-05-09 13:15:00,48.69,48.69,48.67,48.69,3200.0,33.1346,33.1346,33.121,33.1346,3200.0
2006-05-09 13:20:00,48.68,48.71,48.65,48.65,4700.0,33.1278,33.1482,33.1074,33.1074,4700.0
2006-05-09 13:25:00,48.65,48.65,48.63,48.65,4300.0,33.1074,33.1074,33.0938,33.1074,4300.0
2006-05-09 13:30:00,48.64,48.68,48.63,48.68,4300.0,33.1006,33.1278,33.0938,33.1278,4300.0
2006-05-09 13:35:00,48.67,48.73,48.66,48.7,7200.0,33.121,33.1618,33.1142,33.1414,7200.0
2006-05-09 13:40:00,48.71,48.73,48.67,48.72,4100.0,33.1482,33.1618,33.121,33.155,4100.0
2006-05-09 13:45:00,48.69,48.73,48.68,48.73,5100.0,33.1346,33.1618,33.1278,33.1618,5100.0
2006-05-09 13:50:00,48.74,48.88,48.73,48.88,13700.0,33.1686,33.2639,33.1618,33.2639,13700.0
2006-05-09 13:55:00,48.85,48.86,48.85,48.86,4500.0,33.2435,33.2503,33.2435,33.2503,4500.0
2006-05-09 14:00:00,48.86,48.89,48.84,48.88,6700.0,33.2503,33.2707,33.2367,33.2639,6700.0
2006-05-09 14:05:00,48.87,48.92,48.87,48.92,8500.0,33.2571,33.2911,33.2571,33.2911,8500.0
2006-05-09 14:10:00,48.92,48.97,48.9,48.96,12600.0,33.2911,33.3251,33.2775,33.3183,12600.0
2006-05-09 14:15:00,48.95,49.04,48.95,49.04,9900.0,33.3115,33.3728,33.3115,33.3728,9900.0
2006-05-09 14:20:00,49.03,49.22,49.03,49.22,12300.0,33.366,33.4953,33.366,33.4953,12300.0
2006-05-09 14:25:00,49.22,49.48,49.19,49.46,31800.0,33.4953,33.6722,33.4748,33.6586,31800.0
2006-05-09 14:30:00,49.48,49.64,49.45,49.64,53100.0,33.6722,33.7811,33.6518,33.7811,53100.0
2006-05-09 14:35:00,49.64,49.7,49.55,49.55,24600.0,33.7811,33.8219,33.7198,33.7198,24600.0
2006-05-09 14:40:00,49.55,49.58,49.54,49.57,12800.0,33.7198,33.7402,33.713,33.7334,12800.0
2006-05-09 14:45:00,49.57,49.62,49.57,49.57,4300.0,33.7334,33.7675,33.7334,33.7334,4300.0
2006-05-09 14:50:00,49.57,49.68,49.56,49.67,8300.0,33.7334,33.8083,33.7266,33.8015,8300.0
2006-05-09 14:55:00,49.64,49.69,49.59,49.59,7600.0,33.7811,33.8151,33.7471,33.7471,7600.0
2006-05-09 15:00:00,49.58,49.58,49.56,49.56,4500.0,33.7402,33.7402,33.7266,33.7266,4500.0
2006-05-09 15:05:00,49.56,49.57,49.56,49.57,8700.0,33.7266,33.7334,33.7266,33.7334,8700.0
2006-05-09 15:10:00,49.56,49.65,49.56,49.63,11400.0,33.7266,33.7879,33.7266,33.7743,11400.0
2006-05-09 15:15:00,49.62,49.67,49.62,49.65,9800.0,33.7675,33.8015,33.7675,33.7879,9800.0
2006-05-09 15:20:00,49.65,49.77,49.65,49.75,12800.0,33.7879,33.8695,33.7879,33.8559,12800.0
2006-05-09 15:25:00,49.75,49.87,49.75,49.8,86100.0,33.8559,33.9376,33.8559,33.89,86100.0
2006-05-09 15:30:00,49.78,49.79,49.69,49.69,36400.0,33.8764,33.8832,33.8151,33.8151,36400.0
2006-05-09 15:35:00,49.69,49.7,49.67,49.67,3900.0,33.8151,33.8219,33.8015,33.8015,3900.0
2006-05-09 15:40:00,49.67,49.69,49.66,49.69,11900.0,33.8015,33.8151,33.7947,33.8151,11900.0
2006-05-09 15:45:00,49.71,49.75,49.58,49.58,9800.0,33.8287,33.8559,33.7402,33.7402,9800.0
2006-05-09 15:50:00,49.58,49.6,49.53,49.56,13300.0,33.7402,33.7539,33.7062,33.7266,13300.0
2006-05-09 15:55:00,49.55,49.56,49.53,49.53,8500.0,33.7198,33.7266,33.7062,33.7062,8500.0
2006-05-10 09:30:00,49.49,49.5,49.43,49.43,13600.0,33.679,33.6858,33.6382,33.6382,13600.0
2006-05-10 09:35:00,49.43,49.43,49.25,49.25,2600.0,33.6382,33.6382,33.5157,33.5157,2600.0
2006-05-10 09:40:00,49.2,49.2,49.17,49.2,3000.0,33.4816,33.4816,33.4612,33.4816,3000.0
2006-05-10 09:45:00,49.25,49.34,49.24,49.34,1700.0,33.5157,33.5769,33.5089,33.5769,1700.0
2006-05-10 09:50:00,49.32,49.32,49.23,49.24,3700.0,33.5633,33.5633,33.5021,33.5089,3700.0
2006-05-10 09:55:00,49.21,49.37,49.19,49.37,4900.0,33.4885,33.5973,33.4748,33.5973,4900.0
2006-05-10 10:00:00,49.37,49.38,49.27,49.37,6700.0,33.5973,33.6041,33.5293,33.5973,6700.0
2006-05-10 10:05:00,49.37,49.37,49.32,49.35,2700.0,33.5973,33.5973,33.5633,33.5837,2700.0
2006-05-10 10:10:00,49.36,49.36,49.31,49.36,8500.0,33.5905,33.5905,33.5565,33.5905,8500.0
2006-05-10 10:15:00,49.31,49.36,49.31,49.36,8000.0,33.5565,33.5905,33.5565,33.5905,8000.0
2006-05-10 10:20:00,49.34,49.39,49.28,49.28,27400.0,33.5769,33.6109,33.5361,33.5361,27400.0
2006-05-10 10:25:00,49.31,49.39,49.3,49.36,5800.0,33.5565,33.6109,33.5497,33.5905,5800.0
2006-05-10 10:30:00,49.35,49.37,49.32,49.34,9700.0,33.5837,33.5973,33.5633,33.5769,9700.0
2006-05-10 10:35:00,49.38,49.38,49.35,49.36,6900.0,33.6041,33.6041,33.5837,33.5905,6900.0
2006-05-10 10:40:00,49.37,49.38,49.37,49.38,4400.0,33.5973,33.6041,33.5973,33.6041,4400.0
2006-05-10 10:45:00,49.38,49.38,49.35,49.35,3600.0,33.6041,33.6041,33.5837,33.5837,3600.0
2006-05-10 10:50:00,49.34,49.35,49.26,49.26,14200.0,33.5769,33.5837,33.5225,33.5225,14200.0
2006-05-10 10:55:00,49.28,49.28,49.24,49.24,500.0,33.5361,33.5361,33.5089,33.5089,500.0
2006-05-10 11:00:00,49.24,49.24,49.16,49.19,2600.0,33.5089,33.5089,33.4544,33.4748,2600.0
2006-05-10 11:05:00,49.19,49.19,49.1,49.11,3800.0,33.4748,33.4748,33.4136,33.4204,3800.0
2006-05-10 11:10:00,49.09,49.18,49.06,49.12,12400.0,33.4068,33.468,33.3864,33.4272,12400.0
2006-05-10 11:15:00,49.12,49.23,49.11,49.2,4500.0,33.4272,33.5021,33.4204,33.4816,4500.0
2006-05-10 11:20:00,49.18,49.18,49.09,49.09,9000.0,33.468,33.468,33.4068,33.4068,9000.0
2006-05-10 11:25:00,49.08,49.14,49.08,49.1,3700.0,33.4,33.4408,33.4,33.4136,3700.0
2006-05-10 11:30:00,49.15,49.15,49.14,49.14,1000.0,33.4476,33.4476,33.4408,33.4408,1000.0
2006-05-10 11:35:00,49.15,49.15,49.08,49.08,3500.0,33.4476,33.4476,33.4,33.4,3500.0
2006-05-10 11:40:00,49.09,49.09,49.08,49.09,7900.0,33.4068,33.4068,33.4,33.4068,7900.0
2006-05-10 11:45:00,49.13,49.2,49.1,49.2,1600.0,33.434,33.4816,33.4136,33.4816,1600.0
2006-05-10 11:50:00,49.17,49.22,49.17,49.19,1600.0,33.4612,33.4953,33.4612,33.4748,1600.0
2006-05-10 11:55:00,49.19,49.19,49.07,49.07,5400.0,33.4748,33.4748,33.3932,33.3932,5400.0
2006-05-10 12:00:00,49.08,49.11,49.0,49.01,20900.0,33.4,33.4204,33.3455,33.3523,20900.0
2006-05-10 12:05:00,49.01,49.01,48.96,48.96,4200.0,33.3523,33.3523,33.3183,33.3183,4200.0
2006-05-10 12:10:00,48.94,48.94,48.91,48.92,4000.0,33.3047,33.3047,33.2843,33.2911,4000.0
2006-05-10 12:15:00,48.92,48.92,48.87,48.88,11200.0,33.2911,33.2911,33.2571,33.2639,11200.0
2006-05-10 12:20:00,48.92,48.97,48.92,48.97,2700.0,33.2911,33.3251,33.2911,33.3251,2700.0
2006-05-10 12:25:00,48.97,48.99,48.96,48.99,1900.0,33.3251,33.3387,33.3183,33.3387,1900.0
2006-05-10 12:30:00,48.99,48.99,48.97,48.98,5100.0,33.3387,33.3387,33.3251,33.3319,5100.0
2006-05-10 12:35:00,48.98,49.1,48.98,49.1,2900.0,33.3319,33.4136,33.3319,33.4136,2900.0
2006-05-10 12:40:00,49.11,49.15,49.11,49.15,2700.0,33.4204,33.4476,33.4204,33.4476,2700.0
2006-05-10 12:45:00,49.14,49.17,49.13,49.13,5100.0,33.4408,33.4612,33.434,33.434,5100.0
2006-05-10 12:50:00,49.13,49.13,49.08,49.08,1300.0,33.434,33.434,33.4,33.4,1300.0
2006-05-10 12:55:00,49.08,49.12,49.08,49.12,1100.0,33.4,33.4272,33.4,33.4272,1100.0
2006-05-10 13:00:00,49.11,49.13,49.07,49.07,4200.0,33.4204,33.434,33.3932,33.3932,4200.0
2006-05-10 13:05:00,49.1,49.1,49.05,49.08,8200.0,33.4136,33.4136,33.3796,33.4,8200.0
2006-05-10 13:10:00,49.08,49.22,49.08,49.22,22000.0,33.4,33.4953,33.4,33.4953,22000.0
2006-05-10 13:15:00,49.24,49.38,49.24,49.38,4300.0,33.5089,33.6041,33.5089,33.6041,4300.0
2006-05-10 13:20:00,49.38,49.5,49.38,49.5,24400.0,33.6041,33.6858,33.6041,33.6858,24400.0
2006-05-10 13:25:00,49.49,49.5,49.4,49.4,8800.0,33.679,33.6858,33.6178,33.6178,8800.0
2006-05-10 13:30:00,49.41,49.49,49.41,49.48,6100.0,33.6246,33.679,33.6246,33.6722,6100.0
2006-05-10 13:35:00,49.48,49.48,49.42,49.42,5000.0,33.6722,33.6722,33.6314,33.6314,5000.0
2006-05-10 13:40:00,49.4,49.44,49.39,49.42,2500.0,33.6178,33.645,33.6109,33.6314,2500.0
2006-05-10 13:45:00,49.43,49.53,49.43,49.53,3900.0,33.6382,33.7062,33.6382,33.7062,3900.0
2006-05-10 13:50:00,49.55,49.76,49.53,49.76,9200.0,33.7198,33.8627,33.7062,33.8627,9200.0
2006-05-10 13:55:00,49.75,49.75,49.56,49.56,6700.0,33.8559,33.8559,33.7266,33.7266,6700.0
2006-05-10 14:00:00,49.54,49.54,49.36,49.36,3200.0,33.713,33.713,33.5905,33.5905,3200.0
2006-05-10 14:05:00,49.36,49.44,49.33,49.44,2900.0,33.5905,33.645,33.5701,33.645,2900.0
2006-05-10 14:10:00,49.44,49.51,49.41,49.51,2900.0,33.645,33.6926,33.6246,33.6926,2900.0
2006-05-10 14:15:00,49.49,49.58,49.29,49.46,13700.0,33.679,33.7402,33.5429,33.6586,13700.0
2006-05-10 14:20:00,49.36,49.5,49.29,49.41,7400.0,33.5905,33.6858,33.5429,33.6246,7400.0
2006-05-10 14:25:00,49.29,49.3,49.02,49.02,14500.0,33.5429,33.5497,33.3592,33.3592,14500.0
2006-05-10 14:30:00,49.06,49.08,48.98,49.0,9200.0,33.3864,33.4,33.3319,33.3455,9200.0
2006-05-10 14:35:00,49.04,49.09,48.95,48.99,19600.0,33.3728,33.4068,33.3115,33.3387,19600.0
2006-05-10 14:40:00,49.0,49.33,49.0,49.33,10600.0,33.3455,33.5701,33.3455,33.5701,10600.0
2006-05-10 14:45:00,49.33,49.5,49.33,49.5,8500.0,33.5701,33.6858,33.5701,33.6858,8500.0
2006-05-10 14:50:00,49.48,49.6,49.48,49.6,5200.0,33.6722,33.7539,33.6722,33.7539,5200.0
2006-05-10 14:55:00,49.6,49.62,49.5,49.56,12200.0,33.7539,33.7675,33.6858,33.7266,12200.0
2006-05-10 15:00:00,49.55,49.66,49.51,49.63,9300.0,33.7198,33.7947,33.6926,33.7743,9300.0
2006-05-10 15:05:00,49.64,49.66,49.57,49.58,3900.0,33.7811,33.7947,33.7334,33.7402,3900.0
2006-05-10 15:10:00,49.55,49.55,49.37,49.39,7200.0,33.7198,33.7198,33.5973,33.6109,7200.0
2006-05-10 15:15:00,49.37,49.4,49.32,49.37,10600.0,33.5973,33.6178,33.5633,33.5973,10600.0
2006-05-10 15:20:00,49.38,49.4,49.29,49.34,15000.0,33.6041,33.6178,33.5429,33.5769,15000.0
2006-05-10 15:25:00,49.34,49.34,49.16,49.16,7600.0,33.5769,33.5769,33.4544,33.4544,7600.0
2006-05-10 15:30:00,49.2,49.2,49.11,49.11,4900.0,33.4816,33.4816,33.4204,33.4204,4900.0
2006-05-10 15:35:00,49.09,49.12,49.06,49.12,3200.0,33.4068,33.4272,33.3864,33.4272,3200.0
2006-05-10 15:40:00,49.1,49.13,49.07,49.13,8100.0,33.4136,33.434,33.3932,33.434,8100.0
2006-05-10 15:45:00,49.15,49.17,49.11,49.11,8400.0,33.4476,33.4612,33.4204,33.4204,8400.0
2006-05-10 15:50:00,49.11,49.17,49.07,49.17,11600.0,33.4204,33.4612,33.3932,33.4612,11600.0
2006-05-10 15:55:00,49.15,49.19,49.12,49.12,6800.0,33.4476,33.4748,33.4272,33.4272,6800.0
2006-05-11 09:30:00,49.02,49.02,48.89,48.89,6900.0,33.3592,33.3592,33.2707,33.2707,6900.0
2006-05-11 09:35:00,48.88,49.0,48.88,48.95,1700.0,33.2639,33.3455,33.2639,33.3115,1700.0
2006-05-11 09:40:00,48.96,49.05,48.9,48.9,2500.0,33.3183,33.3796,33.2775,33.2775,2500.0
2006-05-11 09:45:00,48.9,48.92,48.77,48.8,4000.0,33.2775,33.2911,33.189,33.2094,4000.0
2006-05-11 09:50:00,48.75,48.85,48.75,48.84,1700.0,33.1754,33.2435,33.1754,33.2367,1700.0
2006-05-11 09:55:00,48.83,48.98,48.83,48.98,1600.0,33.2299,33.3319,33.2299,33.3319,1600.0
2006-05-11 10:00:00,49.0,49.03,48.9,48.9,5700.0,33.3455,33.366,33.2775,33.2775,5700.0
2006-05-11 10:05:00,48.9,48.9,48.65,48.69,8600.0,33.2775,33.2775,33.1074,33.1346,8600.0
2006-05-11 10:10:00,48.65,48.67,48.51,48.67,4400.0,33.1074,33.121,33.0121,33.121,4400.0
2006-05-11 10:15:00,48.62,48.62,48.59,48.62,3000.0,33.0869,33.0869,33.0665,33.0869,3000.0
2006-05-11 10:20:00,48.59,48.63,48.59,48.61,3200.0,33.0665,33.0938,33.0665,33.0801,3200.0
2006-05-11 10:25:00,48.63,48.65,48.55,48.6,10000.0,33.0938,33.1074,33.0393,33.0733,10000.0
2006-05-11 10:30:00,48.62,48.74,48.61,48.74,10700.0,33.0869,33.1686,33.0801,33.1686,10700.0
2006-05-11 10:35:00,48.73,48.75,48.73,48.74,13800.0,33.1618,33.1754,33.1618,33.1686,13800.0
2006-05-11 10:40:00,48.74,48.74,48.72,48.74,3400.0,33.1686,33.1686,33.155,33.1686,3400.0
2006-05-11 10:45:00,48.74,48.97,48.74,48.97,12700.0,33.1686,33.3251,33.1686,33.3251,12700.0
2006-05-11 10:50:00,48.97,49.05,48.95,49.04,12800.0,33.3251,33.3796,33.3115,33.3728,12800.0
2006-05-11 10:55:00,49.05,49.19,49.05,49.14,12900.0,33.3796,33.4748,33.3796,33.4408,12900.0
2006-05-11 11:00:00,49.12,49.12,49.06,49.09,1700.0,33.4272,33.4272,33.3864,33.4068,1700.0
2006-05-11 11:05:00,49.09,49.11,49.05,49.05,2700.0,33.4068,33.4204,33.3796,33.3796,2700.0
2006-05-11 11:10:00,49.08,49.08,48.79,48.8,7100.0,33.4,33.4,33.2026,33.2094,7100.0
2006-05-11 11:15:00,48.8,48.91,48.8,48.91,5000.0,33.2094,33.2843,33.2094,33.2843,5000.0
2006-05-11 11:20:00,48.92,48.92,48.9,48.9,6300.0,33.2911,33.2911,33.2775,33.2775,6300.0
2006-05-11 11:25:00,48.9,48.91,48.84,48.85,3400.0,33.2775,33.2843,33.2367,33.2435,3400.0
2006-05-11 11:30:00,48.85,49.0,48.85,48.94,6400.0,33.2435,33.3455,33.2435,33.3047,6400.0
2006-05-11 11:35:00,48.95,48.95,48.82,48.83,2600.0,33.3115,33.3115,33.223,33.2299,2600.0
2006-05-11 11:40:00,48.85,48.87,48.85,48.87,800.0,33.2435,33.2571,33.2435,33.2571,800.0
2006-05-11 11:45:00,48.88,48.92,48.88,48.89,2200.0,33.2639,33.2911,33.2639,33.2707,2200.0
2006-05-11 11:50:00,48.87,48.87,48.83,48.83,3300.0,33.2571,33.2571,33.2299,33.2299,3300.0
2006-05-11 11:55:00,48.81,48.81,48.76,48.77,3100.0,33.2162,33.2162,33.1822,33.189,3100.0
2006-05-11 12:00:00,48.79,48.83,48.79,48.83,3600.0,33.2026,33.2299,33.2026,33.2299,3600.0
2006-05-11 12:05:00,48.83,48.84,48.8,48.8,5300.0,33.2299,33.2367,33.2094,33.2094,5300.0
2006-05-11 12:10:00,48.8,48.8,48.7,48.71,3900.0,33.2094,33.2094,33.1414,33.1482,3900.0
2006-05-11 12:15:00,48.71,48.72,48.67,48.71,3400.0,33.1482,33.155,33.121,33.1482,3400.0
2006-05-11 12:20:00,48.71,48.82,48.71,48.81,3200.0,33.1482,33.223,33.1482,33.2162,3200.0
2006-05-11 12:25:00,48.81,48.92,48.8,48.89,11800.0,33.2162,33.2911,33.2094,33.2707,11800.0
2006-05-11 12:30:00,48.89,48.89,48.77,48.77,3300.0,33.2707,33.2707,33.189,33.189,3300.0
2006-05-11 12:35:00,48.77,48.83,48.73,48.82,5200.0,33.189,33.2299,33.1618,33.223,5200.0
2006-05-11 12:40:00,48.83,48.86,48.83,48.84,5300.0,33.2299,33.2503,33.2299,33.2367,5300.0
2006-05-11 12:45:00,48.83,48.83,48.7,48.7,4700.0,33.2299,33.2299,33.1414,33.1414,4700.0
2006-05-11 12:50:00,48.67,48.71,48.67,48.67,2200.0,33.121,33.1482,33.121,33.121,2200.0
2006-05-11 12:55:00,48.7,48.74,48.7,48.74,1100.0,33.1414,33.1686,33.1414,33.1686,1100.0
2006-05-11 13:00:00,48.72,48.72,48.67,48.67,6000.0,33.155,33.155,33.121,33.121,6000.0
2006-05-11 13:05:00,48.7,48.7,48.6,48.62,6900.0,33.1414,33.1414,33.0733,33.0869,6900.0
2006-05-11 13:10:00,48.65,48.65,48.5,48.55,14400.0,33.1074,33.1074,33.0053,33.0393,14400.0
2006-05-11 13:15:00,48.53,48.56,48.48,48.48,15400.0,33.0257,33.0461,32.9917,32.9917,15400.0
2006-05-11 13:20:00,48.48,48.54,48.42,48.54,24700.0,32.9917,33.0325,32.9508,33.0325,24700.0
2006-05-11 13:25:00,48.55,48.55,48.51,48.52,6000.0,33.0393,33.0393,33.0121,33.0189,6000.0
2006-05-11 13:30:00,48.49,48.54,48.46,48.46,7700.0,32.9985,33.0325,32.9781,32.9781,7700.0
2006-05-11 13:35:00,48.45,48.46,48.38,48.42,8100.0,32.9713,32.9781,32.9236,32.9508,8100.0
2006-05-11 13:40:00,48.4,48.4,48.31,48.33,3400.0,32.9372,32.9372,32.876,32.8896,3400.0
2006-05-11 13:45:00,48.36,48.43,48.36,48.41,11900.0,32.91,32.9576,32.91,32.944,11900.0
2006-05-11 13:50:00,48.41,48.47,48.41,48.47,7400.0,32.944,32.9849,32.944,32.9849,7400.0
2006-05-11 13:55:00,48.46,48.49,48.4,48.4,11300.0,32.9781,32.9985,32.9372,32.9372,11300.0
2006-05-11 14:00:00,48.4,48.54,48.4,48.54,3600.0,32.9372,33.0325,32.9372,33.0325,3600.0
2006-05-11 14:05:00,48.54,48.56,48.51,48.56,4800.0,33.0325,33.0461,33.0121,33.0461,4800.0
2006-05-11 14:10:00,48.56,48.58,48.42,48.43,10700.0,33.0461,33.0597,32.9508,32.9576,10700.0
2006-05-11 14:15:00,48.46,48.6,48.42,48.55,9700.0,32.9781,33.0733,32.9508,33.0393,9700.0
2006-05-11 14:20:00,48.56,48.72,48.5,48.72,29100.0,33.0461,33.155,33.0053,33.155,29100.0
2006-05-11 14:25:00,48.66,48.75,48.66,48.72,1700.0,33.1142,33.1754,33.1142,33.155,1700.0
2006-05-11 14:30:00,48.73,48.73,48.58,48.61,8300.0,33.1618,33.1618,33.0597,33.0801,8300.0
2006-05-11 14:35:00,48.61,48.64,48.53,48.64,16100.0,33.0801,33.1006,33.0257,33.1006,16100.0
2006-05-11 14:40:00,48.59,48.65,48.58,48.58,5000.0,33.0665,33.1074,33.0597,33.0597,5000.0
2006-05-11 14:45:00,48.55,48.56,48.49,48.49,4000.0,33.0393,33.0461,32.9985,32.9985,4000.0
2006-05-11 14:50:00,48.51,48.51,48.36,48.36,6100.0,33.0121,33.0121,32.91,32.91,6100.0
2006-05-11 14:55:00,48.36,48.36,48.29,48.31,12300.0,32.91,32.91,32.8624,32.876,12300.0
2006-05-11 15:00:00,48.31,48.39,48.3,48.37,38600.0,32.876,32.9304,32.8692,32.9168,38600.0
2006-05-11 15:05:00,48.36,48.37,48.3,48.31,5300.0,32.91,32.9168,32.8692,32.876,5300.0
2006-05-11 15:10:00,48.31,48.45,48.29,48.45,9800.0,32.876,32.9713,32.8624,32.9713,9800.0
2006-05-11 15:15:00,48.46,48.46,48.32,48.33,11100.0,32.9781,32.9781,32.8828,32.8896,11100.0
2006-05-11 15:20:00,48.29,48.29,48.17,48.25,18100.0,32.8624,32.8624,32.7807,32.8352,18100.0
2006-05-11 15:25:00,48.26,48.29,48.25,48.27,18400.0,32.842,32.8624,32.8352,32.8488,18400.0
2006-05-11 15:30:00,48.27,48.3,48.25,48.25,21300.0,32.8488,32.8692,32.8352,32.8352,21300.0
2006-05-11 15:35:00,48.27,48.28,48.25,48.26,9200.0,32.8488,32.8556,32.8352,32.842,9200.0
2006-05-11 15:40:00,48.27,48.28,48.2,48.26,20500.0,32.8488,32.8556,32.8011,32.842,20500.0
2006-05-11 15:45:00,48.26,48.28,48.21,48.25,15400.0,32.842,32.8556,32.8079,32.8352,15400.0
2006-05-11 15:50:00,48.29,48.35,48.25,48.26,22100.0,32.8624,32.9032,32.8352,32.842,22100.0
2006-05-11 15:55:00,48.26,48.34,48.25,48.3,19700.0,32.842,32.8964,32.8352,32.8692,19700.0
2006-05-12 09:30:00,48.3,48.31,48.2,48.2,19200.0,32.8692,32.876,32.8011,32.8011,19200.0
2006-05-12 09:35:00,48.31,48.34,48.2,48.34,8900.0,32.876,32.8964,32.8011,32.8964,8900.0
2006-05-12 09:40:00,48.34,48.35,48.26,48.27,12900.0,32.8964,32.9032,32.842,32.8488,12900.0
2006-05-12 09:45:00,48.26,48.26,48.11,48.11,17800.0,32.842,32.842,32.7399,32.7399,17800.0
2006-05-12 09:50:00,48.12,48.13,48.04,48.1,13900.0,32.7467,32.7535,32.6922,32.7331,13900.0
2006-05-12 09:55:00,48.13,48.37,48.13,48.37,19700.0,32.7535,32.9168,32.7535,32.9168,19700.0
2006-05-12 10:00:00,48.37,48.43,48.27,48.27,14100.0,32.9168,32.9576,32.8488,32.8488,14100.0
2006-05-12 10:05:00,48.25,48.25,48.01,48.06,21300.0,32.8352,32.8352,32.6718,32.7059,21300.0
2006-05-12 10:10:00,48.07,48.16,48.07,48.15,10700.0,32.7127,32.7739,32.7127,32.7671,10700.0
2006-05-12 10:15:00,48.15,48.2,48.02,48.02,9500.0,32.7671,32.8011,32.6786,32.6786,9500.0
2006-05-12 10:20:00,48.01,48.05,47.99,48.02,31600.0,32.6718,32.699,32.6582,32.6786,31600.0
2006-05-12 10:25:00,48.03,48.13,48.01,48.13,9900.0,32.6854,32.7535,32.6718,32.7535,9900.0
2006-05-12 10:30:00,48.08,48.09,48.0,48.04,5100.0,32.7195,32.7263,32.665,32.6922,5100.0
2006-05-12 10:35:00,48.05,48.08,48.0,48.07,5800.0,32.699,32.7195,32.665,32.7127,5800.0
2006-05-12 10:40:00,48.08,48.11,48.05,48.11,5200.0,32.7195,32.7399,32.699,32.7399,5200.0
2006-05-12 10:45:00,48.12,48.16,48.07,48.13,7400.0,32.7467,32.7739,32.7127,32.7535,7400.0
2006-05-12 10:50:00,48.13,48.19,48.01,48.11,16700.0,32.7535,32.7943,32.6718,32.7399,16700.0
2006-05-12 10:55:00,48.12,48.19,48.08,48.15,5600.0,32.7467,32.7943,32.7195,32.7671,5600.0
2006-05-12 11:00:00,48.15,48.22,48.14,48.14,6300.0,32.7671,32.8147,32.7603,32.7603,6300.0
2006-05-12 11:05:00,48.14,48.15,48.02,48.04,6400.0,32.7603,32.7671,32.6786,32.6922,6400.0
2006-05-12 11:10:00,48.05,48.05,47.99,48.05,6300.0,32.699,32.699,32.6582,32.699,6300.0
2006-05-12 11:15:00,48.02,48.06,47.99,48.05,2700.0,32.6786,32.7059,32.6582,32.699,2700.0
2006-05-12 11:20:00,48.04,48.12,48.0,48.06,9500.0,32.6922,32.7467,32.665,32.7059,9500.0
2006-05-12 11:25:00,48.04,48.04,47.96,47.98,14700.0,32.6922,32.6922,32.6378,32.6514,14700.0
2006-05-12 11:30:00,47.98,48.0,47.8,47.8,24100.0,32.6514,32.665,32.5289,32.5289,24100.0
2006-05-12 11:35:00,47.81,47.87,47.75,47.78,6000.0,32.5357,32.5766,32.4949,32.5153,6000.0
2006-05-12 11:40:00,47.78,47.85,47.78,47.85,6300.0,32.5153,32.5629,32.5153,32.5629,6300.0
2006-05-12 11:45:00,47.85,48.03,47.85,48.03,25900.0,32.5629,32.6854,32.5629,32.6854,25900.0
2006-05-12 11:50:00,48.04,48.1,48.04,48.09,5300.0,32.6922,32.7331,32.6922,32.7263,5300.0
2006-05-12 11:55:00,48.09,48.1,48.01,48.03,26900.0,32.7263,32.7331,32.6718,32.6854,26900.0
2006-05-12 12:00:00,48.02,48.21,48.02,48.21,5600.0,32.6786,32.8079,32.6786,32.8079,5600.0
2006-05-12 12:05:00,48.21,48.21,48.12,48.12,5500.0,32.8079,32.8079,32.7467,32.7467,5500.0
2006-05-12 12:10:00,48.08,48.14,48.08,48.1,1300.0,32.7195,32.7603,32.7195,32.7331,1300.0
2006-05-12 12:15:00,48.1,48.11,48.06,48.08,4600.0,32.7331,32.7399,32.7059,32.7195,4600.0
2006-05-12 12:20:00,48.08,48.15,48.08,48.1,6200.0,32.7195,32.7671,32.7195,32.7331,6200.0
2006-05-12 12:25:00,48.09,48.11,48.09,48.11,4400.0,32.7263,32.7399,32.7263,32.7399,4400.0
2006-05-12 12:30:00,48.1,48.11,47.89,47.89,5400.0,32.7331,32.7399,32.5902,32.5902,5400.0
2006-05-12 12:35:00,47.92,47.94,47.9,47.9,3900.0,32.6106,32.6242,32.597,32.597,3900.0
2006-05-12 12:40:00,47.88,47.92,47.84,47.92,5700.0,32.5834,32.6106,32.5561,32.6106,5700.0
2006-05-12 12:45:00,47.93,47.97,47.93,47.94,5200.0,32.6174,32.6446,32.6174,32.6242,5200.0
2006-05-12 12:50:00,47.94,47.94,47.75,47.77,10000.0,32.6242,32.6242,32.4949,32.5085,10000.0
2006-05-12 12:55:00,47.77,47.81,47.74,47.75,7400.0,32.5085,32.5357,32.4881,32.4949,7400.0
2006-05-12 13:00:00,47.75,47.77,47.7,47.76,10300.0,32.4949,32.5085,32.4609,32.5017,10300.0
2006-05-12 13:05:00,47.77,47.83,47.76,47.82,7800.0,32.5085,32.5493,32.5017,32.5425,7800.0
2006-05-12 13:10:00,47.8,47.94,47.8,47.94,15700.0,32.5289,32.6242,32.5289,32.6242,15700.0
2006-05-12 13:15:00,47.9,47.93,47.87,47.9,12700.0,32.597,32.6174,32.5766,32.597,12700.0
2006-05-12 13:20:00,47.9,47.9,47.79,47.83,8100.0,32.597,32.597,32.5221,32.5493,8100.0
2006-05-12 13:25:00,47.83,47.84,47.78,47.78,8900.0,32.5493,32.5561,32.5153,32.5153,8900.0
2006-05-12 13:30:00,47.73,47.81,47.71,47.81,5400.0,32.4813,32.5357,32.4677,32.5357,5400.0
2006-05-12 13:35:00,47.83,47.83,47.73,47.73,3000.0,32.5493,32.5493,32.4813,32.4813,3000.0
2006-05-12 13:40:00,47.74,47.77,47.73,47.73,4000.0,32.4881,32.5085,32.4813,32.4813,4000.0
2006-05-12 13:45:00,47.74,47.74,47.63,47.63,12500.0,32.4881,32.4881,32.4132,32.4132,12500.0
2006-05-12 13:50:00,47.63,47.63,47.52,47.52,7600.0,32.4132,32.4132,32.3384,32.3384,7600.0
2006-05-12 13:55:00,47.51,47.54,47.48,47.5,4500.0,32.3316,32.352,32.3112,32.3248,4500.0
2006-05-12 14:00:00,47.51,47.55,47.5,47.54,4100.0,32.3316,32.3588,32.3248,32.352,4100.0
2006-05-12 14:05:00,47.56,47.64,47.54,47.64,11300.0,32.3656,32.42,32.352,32.42,11300.0
2006-05-12 14:10:00,47.65,47.85,47.62,47.85,14400.0,32.4268,32.5629,32.4064,32.5629,14400.0
2006-05-12 14:15:00,47.85,47.85,47.63,47.63,9200.0,32.5629,32.5629,32.4132,32.4132,9200.0
2006-05-12 14:20:00,47.63,47.63,47.55,47.6,14300.0,32.4132,32.4132,32.3588,32.3928,14300.0
2006-05-12 14:25:00,47.62,47.7,47.62,47.69,4700.0,32.4064,32.4609,32.4064,32.4541,4700.0
2006-05-12 14:30:00,47.65,47.69,47.61,47.61,10300.0,32.4268,32.4541,32.3996,32.3996,10300.0
2006-05-12 14:35:00,47.6,47.66,47.6,47.66,12800.0,32.3928,32.4336,32.3928,32.4336,12800.0
2006-05-12 14:40:00,47.66,47.72,47.66,47.71,4200.0,32.4336,32.4745,32.4336,32.4677,4200.0
2006-05-12 14:45:00,47.71,47.71,47.69,47.69,5400.0,32.4677,32.4677,32.4541,32.4541,5400.0
2006-05-12 14:50:00,47.68,47.69,47.6,47.61,7600.0,32.4473,32.4541,32.3928,32.3996,7600.0
2006-05-12 14:55:00,47.61,47.63,47.51,47.51,25400.0,32.3996,32.4132,32.3316,32.3316,25400.0
2006-05-12 15:00:00,47.51,47.81,47.51,47.8,18100.0,32.3316,32.5357,32.3316,32.5289,18100.0
2006-05-12 15:05:00,47.79,47.83,47.79,47.81,10500.0,32.5221,32.5493,32.5221,32.5357,10500.0
2006-05-12 15:10:00,47.8,47.84,47.8,47.8,17200.0,32.5289,32.5561,32.5289,32.5289,17200.0
2006-05-12 15:15:00,47.8,47.82,47.75,47.75,26900.0,32.5289,32.5425,32.4949,32.4949,26900.0
2006-05-12 15:20:00,47.75,47.76,47.71,47.71,17500.0,32.4949,32.5017,32.4677,32.4677,17500.0
2006-05-12 15:25:00,47.71,47.71,47.47,47.47,9400.0,32.4677,32.4677,32.3043,32.3043,9400.0
2006-05-12 15:30:00,47.46,47.61,47.42,47.58,41300.0,32.2975,32.3996,32.2703,32.3792,41300.0
2006-05-12 15:35:00,47.59,47.59,47.54,47.56,18200.0,32.386,32.386,32.352,32.3656,18200.0
2006-05-12 15:40:00,47.59,47.59,47.52,47.53,32600.0,32.386,32.386,32.3384,32.3452,32600.0
2006-05-12 15:45:00,47.53,47.62,47.52,47.61,45000.0,32.3452,32.4064,32.3384,32.3996,45000.0
2006-05-12 15:50:00,47.61,47.63,47.59,47.59,38600.0,32.3996,32.4132,32.386,32.386,38600.0
2006-05-12 15:55:00,47.59,47.6,47.49,47.49,25900.0,32.386,32.3928,32.318,32.318,25900.0
2006-05-15 09:30:00,47.2,47.41,47.2,47.28,22100.0,32.1206,32.2635,32.1206,32.175,22100.0
2006-05-15 09:35:00,47.27,47.33,47.24,47.31,6300.0,32.1682,32.2091,32.1478,32.1955,6300.0
2006-05-15 09:40:00,47.31,47.46,47.25,47.46,10500.0,32.1955,32.2975,32.1546,32.2975,10500.0
2006-05-15 09:45:00,47.46,47.48,47.41,47.48,9400.0,32.2975,32.3112,32.2635,32.3112,9400.0
2006-05-15 09:50:00,47.48,47.58,47.48,47.58,8300.0,32.3112,32.3792,32.3112,32.3792,8300.0
2006-05-15 09:55:00,47.52,47.52,47.31,47.31,6900.0,32.3384,32.3384,32.1955,32.1955,6900.0
2006-05-15 10:00:00,47.33,47.34,47.25,47.34,13200.0,32.2091,32.2159,32.1546,32.2159,13200.0
2006-05-15 10:05:00,47.36,47.4,47.3,47.38,10000.0,32.2295,32.2567,32.1887,32.2431,10000.0
2006-05-15 10:10:00,47.39,47.4,47.36,47.4,3600.0,32.2499,32.2567,32.2295,32.2567,3600.0
2006-05-15 10:15:00,47.4,47.49,47.4,47.49,4700.0,32.2567,32.318,32.2567,32.318,4700.0
2006-05-15 10:20:00,47.49,47.49,47.38,47.38,5100.0,32.318,32.318,32.2431,32.2431,5100.0
2006-05-15 10:25:00,47.39,47.43,47.34,47.42,4500.0,32.2499,32.2771,32.2159,32.2703,4500.0
2006-05-15 10:30:00,47.43,47.65,47.41,47.65,14900.0,32.2771,32.4268,32.2635,32.4268,14900.0
2006-05-15 10:35:00,47.62,47.73,47.62,47.71,1900.0,32.4064,32.4813,32.4064,32.4677,1900.0
2006-05-15 10:40:00,47.74,47.76,47.69,47.7,9100.0,32.4881,32.5017,32.4541,32.4609,9100.0
2006-05-15 10:45:00,47.66,47.69,47.58,47.58,5500.0,32.4336,32.4541,32.3792,32.3792,5500.0
2006-05-15 10:50:00,47.57,47.63,47.55,47.6,12800.0,32.3724,32.4132,32.3588,32.3928,12800.0
2006-05-15 10:55:00,47.59,47.59,47.42,47.5,15700.0,32.386,32.386,32.2703,32.3248,15700.0
2006-05-15 11:00:00,47.5,47.64,47.47,47.64,48200.0,32.3248,32.42,32.3043,32.42,48200.0
2006-05-15 11:05:00,47.65,47.76,47.62,47.62,8900.0,32.4268,32.5017,32.4064,32.4064,8900.0
2006-05-15 11:10:00,47.63,47.63,47.55,47.55,5500.0,32.4132,32.4132,32.3588,32.3588,5500.0
2006-05-15 11:15:00,47.53,47.59,47.49,47.55,11400.0,32.3452,32.386,32.318,32.3588,11400.0
2006-05-15 11:20:00,47.53,47.53,47.46,47.46,5500.0,32.3452,32.3452,32.2975,32.2975,5500.0
2006-05-15 11:25:00,47.47,47.48,47.41,47.48,13500.0,32.3043,32.3112,32.2635,32.3112,13500.0
2006-05-15 11:30:00,47.48,47.55,47.48,47.52,6400.0,32.3112,32.3588,32.3112,32.3384,6400.0
2006-05-15 11:35:00,47.5,47.51,47.49,47.51,11800.0,32.3248,32.3316,32.318,32.3316,11800.0
2006-05-15 11:40:00,47.5,47.54,47.5,47.52,7000.0,32.3248,32.352,32.3248,32.3384,7000.0
2006-05-15 11:45:00,47.52,47.62,47.51,47.61,7800.0,32.3384,32.4064,32.3316,32.3996,7800.0
2006-05-15 11:50:00,47.62,47.64,47.59,47.64,6800.0,32.4064,32.42,32.386,32.42,6800.0
2006-05-15 11:55:00,47.62,47.65,47.54,47.54,3400.0,32.4064,32.4268,32.352,32.352,3400.0
2006-05-15 12:00:00,47.52,47.53,47.4,47.4,5800.0,32.3384,32.3452,32.2567,32.2567,5800.0
2006-05-15 12:05:00,47.37,47.41,47.34,47.38,18300.0,32.2363,32.2635,32.2159,32.2431,18300.0
2006-05-15 12:10:00,47.39,47.41,47.37,47.39,6300.0,32.2499,32.2635,32.2363,32.2499,6300.0
2006-05-15 12:15:00,47.4,47.4,47.28,47.28,6200.0,32.2567,32.2567,32.175,32.175,6200.0
2006-05-15 12:20:00,47.26,47.27,47.25,47.25,4100.0,32.1614,32.1682,32.1546,32.1546,4100.0
2006-05-15 12:25:00,47.25,47.25,47.05,47.11,16800.0,32.1546,32.1546,32.0185,32.0594,16800.0
2006-05-15 12:30:00,47.07,47.19,47.07,47.16,9400.0,32.0321,32.1138,32.0321,32.0934,9400.0
2006-05-15 12:35:00,47.21,47.22,47.12,47.12,6500.0,32.1274,32.1342,32.0662,32.0662,6500.0
2006-05-15 12:40:00,47.13,47.13,47.08,47.09,3400.0,32.073,32.073,32.0389,32.0457,3400.0
2006-05-15 12:45:00,47.09,47.12,47.02,47.04,12100.0,32.0457,32.0662,31.9981,32.0117,12100.0
2006-05-15 12:50:00,47.04,47.04,47.01,47.03,5600.0,32.0117,32.0117,31.9913,32.0049,5600.0
2006-05-15 12:55:00,47.01,47.03,47.0,47.01,5200.0,31.9913,32.0049,31.9845,31.9913,5200.0
2006-05-15 13:00:00,47.02,47.07,46.96,46.98,7100.0,31.9981,32.0321,31.9573,31.9709,7100.0
2006-05-15 13:05:00,46.96,47.03,46.93,47.02,9200.0,31.9573,32.0049,31.9369,31.9981,9200.0
2006-05-15 13:10:00,47.01,47.04,47.01,47.02,2500.0,31.9913,32.0117,31.9913,31.9981,2500.0
2006-05-15 13:15:00,47.0,47.05,47.0,47.0,5400.0,31.9845,32.0185,31.9845,31.9845,5400.0
2006-05-15 13:20:00,47.0,47.0,46.85,46.98,14600.0,31.9845,31.9845,31.8824,31.9709,14600.0
2006-05-15 13:25:00,46.95,47.02,46.94,47.01,6900.0,31.9505,31.9981,31.9437,31.9913,6900.0
2006-05-15 13:30:00,47.02,47.04,47.01,47.03,6600.0,31.9981,32.0117,31.9913,32.0049,6600.0
2006-05-15 13:35:00,47.02,47.03,46.95,46.95,12900.0,31.9981,32.0049,31.9505,31.9505,12900.0
2006-05-15 13:40:00,46.99,47.01,46.95,46.99,6400.0,31.9777,31.9913,31.9505,31.9777,6400.0
2006-05-15 13:45:00,47.0,47.03,46.97,47.01,7000.0,31.9845,32.0049,31.9641,31.9913,7000.0
2006-05-15 13:50:00,46.98,47.0,46.91,46.96,9700.0,31.9709,31.9845,31.9233,31.9573,9700.0
2006-05-15 13:55:00,46.97,47.0,46.97,47.0,6400.0,31.9641,31.9845,31.9641,31.9845,6400.0
2006-05-15 14:00:00,47.0,47.07,47.0,47.06,13300.0,31.9845,32.0321,31.9845,32.0253,13300.0
2006-05-15 14:05:00,47.08,47.16,47.08,47.12,9600.0,32.0389,32.0934,32.0389,32.0662,9600.0
2006-05-15 14:10:00,47.12,47.16,47.09,47.14,5700.0,32.0662,32.0934,32.0457,32.0798,5700.0
2006-05-15 14:15:00,47.13,47.14,47.09,47.14,7100.0,32.073,32.0798,32.0457,32.0798,7100.0
2006-05-15 14:20:00,47.14,47.21,47.14,47.21,3300.0,32.0798,32.1274,32.0798,32.1274,3300.0
2006-05-15 14:25:00,47.22,47.33,47.22,47.33,10900.0,32.1342,32.2091,32.1342,32.2091,10900.0
2006-05-15 14:30:00,47.33,47.38,47.3,47.37,12800.0,32.2091,32.2431,32.1887,32.2363,12800.0
2006-05-15 14:35:00,47.36,47.38,47.36,47.37,3700.0,32.2295,32.2431,32.2295,32.2363,3700.0
2006-05-15 14:40:00,47.37,47.4,47.35,47.35,9700.0,32.2363,32.2567,32.2227,32.2227,9700.0
2006-05-15 14:45:00,47.34,47.35,47.31,47.31,7600.0,32.2159,32.2227,32.1955,32.1955,7600.0
2006-05-15 14:50:00,47.32,47.39,47.29,47.38,9000.0,32.2023,32.2499,32.1819,32.2431,9000.0
2006-05-15 14:55:00,47.37,47.41,47.36,47.39,6800.0,32.2363,32.2635,32.2295,32.2499,6800.0
2006-05-15 15:00:00,47.39,47.43,47.38,47.41,7700.0,32.2499,32.2771,32.2431,32.2635,7700.0
2006-05-15 15:05:00,47.39,47.4,47.35,47.36,13300.0,32.2499,32.2567,32.2227,32.2295,13300.0
2006-05-15 15:10:00,47.37,47.52,47.37,47.52,7300.0,32.2363,32.3384,32.2363,32.3384,7300.0
2006-05-15 15:15:00,47.59,47.59,47.48,47.59,7700.0,32.386,32.386,32.3112,32.386,7700.0
2006-05-15 15:20:00,47.59,47.59,47.48,47.51,7600.0,32.386,32.386,32.3112,32.3316,7600.0
2006-05-15 15:25:00,47.5,47.57,47.5,47.57,3200.0,32.3248,32.3724,32.3248,32.3724,3200.0
2006-05-15 15:30:00,47.59,47.65,47.58,47.65,5800.0,32.386,32.4268,32.3792,32.4268,5800.0
2006-05-15 15:35:00,47.66,47.67,47.65,47.66,6800.0,32.4336,32.4405,32.4268,32.4336,6800.0
2006-05-15 15:40:00,47.66,47.72,47.66,47.72,9300.0,32.4336,32.4745,32.4336,32.4745,9300.0
2006-05-15 15:45:00,47.72,47.77,47.72,47.76,8900.0,32.4745,32.5085,32.4745,32.5017,8900.0
2006-05-15 15:50:00,47.77,47.83,47.76,47.83,18900.0,32.5085,32.5493,32.5017,32.5493,18900.0
2006-05-15 15:55:00,47.83,47.87,47.83,47.85,14600.0,32.5493,32.5766,32.5493,32.5629,14600.0
2006-05-16 09:30:00,47.89,47.89,47.53,47.53,9500.0,32.5902,32.5902,32.3452,32.3452,9500.0
2006-05-16 09:35:00,47.48,47.72,47.43,47.65,9600.0,32.3112,32.4745,32.2771,32.4268,9600.0
2006-05-16 09:40:00,47.63,47.64,47.48,47.6,6000.0,32.4132,32.42,32.3112,32.3928,6000.0
2006-05-16 09:45:00,47.55,47.68,47.39,47.41,13500.0,32.3588,32.4473,32.2499,32.2635,13500.0
2006-05-16 09:50:00,47.41,47.55,47.38,47.38,5700.0,32.2635,32.3588,32.2431,32.2431,5700.0
2006-05-16 09:55:00,47.38,47.38,47.21,47.22,5300.0,32.2431,32.2431,32.1274,32.1342,5300.0
2006-05-16 10:00:00,47.24,47.31,47.21,47.25,5800.0,32.1478,32.1955,32.1274,32.1546,5800.0
2006-05-16 10:05:00,47.29,47.45,47.23,47.23,8800.0,32.1819,32.2907,32.141,32.141,8800.0
2006-05-16 10:10:00,47.26,47.26,47.1,47.17,13400.0,32.1614,32.1614,32.0526,32.1002,13400.0
2006-05-16 10:15:00,47.15,47.27,47.1,47.27,80200.0,32.0866,32.1682,32.0526,32.1682,80200.0
2006-05-16 10:20:00,47.32,47.41,47.3,47.33,17100.0,32.2023,32.2635,32.1887,32.2091,17100.0
2006-05-16 10:25:00,47.32,47.32,47.13,47.29,67700.0,32.2023,32.2023,32.073,32.1819,67700.0
2006-05-16 10:30:00,47.29,47.46,47.25,47.46,9900.0,32.1819,32.2975,32.1546,32.2975,9900.0
2006-05-16 10:35:00,47.38,47.4,47.25,47.25,4500.0,32.2431,32.2567,32.1546,32.1546,4500.0
2006-05-16 10:40:00,47.23,47.23,47.1,47.14,2200.0,32.141,32.141,32.0526,32.0798,2200.0
2006-05-16 10:45:00,47.12,47.27,47.12,47.25,13700.0,32.0662,32.1682,32.0662,32.1546,13700.0
2006-05-16 10:50:00,47.28,47.28,47.21,47.21,4300.0,32.175,32.175,32.1274,32.1274,4300.0
2006-05-16 10:55:00,47.21,47.21,47.18,47.21,166700.0,32.1274,32.1274,32.107,32.1274,166700.0
2006-05-16 11:00:00,47.21,47.23,47.2,47.23,7000.0,32.1274,32.141,32.1206,32.141,7000.0
2006-05-16 11:05:00,47.23,47.29,47.23,47.25,8600.0,32.141,32.1819,32.141,32.1546,8600.0
2006-05-16 11:10:00,47.25,47.25,47.15,47.16,10200.0,32.1546,32.1546,32.0866,32.0934,10200.0
2006-05-16 11:15:00,47.17,47.22,47.15,47.19,112200.0,32.1002,32.1342,32.0866,32.1138,112200.0
2006-05-16 11:20:00,47.19,47.19,47.1,47.1,5000.0,32.1138,32.1138,32.0526,32.0526,5000.0
2006-05-16 11:25:00,47.08,47.08,46.95,46.95,4300.0,32.0389,32.0389,31.9505,31.9505,4300.0
2006-05-16 11:30:00,46.9,46.9,46.85,46.85,4200.0,31.9164,31.9164,31.8824,31.8824,4200.0
2006-05-16 11:35:00,46.85,46.85,46.77,46.8,6500.0,31.8824,31.8824,31.828,31.8484,6500.0
2006-05-16 11:40:00,46.8,46.82,46.6,46.6,6200.0,31.8484,31.862,31.7123,31.7123,6200.0
2006-05-16 11:45:00,46.6,46.79,46.6,46.79,7600.0,31.7123,31.8416,31.7123,31.8416,7600.0
2006-05-16 11:50:00,46.82,46.93,46.82,46.83,11100.0,31.862,31.9369,31.862,31.8688,11100.0
2006-05-16 11:55:00,46.82,46.89,46.82,46.86,4700.0,31.862,31.9096,31.862,31.8892,4700.0
2006-05-16 12:00:00,46.88,46.92,46.87,46.9,6400.0,31.9028,31.9301,31.896,31.9164,6400.0
2006-05-16 12:05:00,46.89,47.15,46.87,47.15,58500.0,31.9096,32.0866,31.896,32.0866,58500.0
2006-05-16 12:10:00,47.17,47.21,47.1,47.1,7500.0,32.1002,32.1274,32.0526,32.0526,7500.0
2006-05-16 12:15:00,47.1,47.16,47.1,47.12,3700.0,32.0526,32.0934,32.0526,32.0662,3700.0
2006-05-16 12:20:00,47.12,47.14,47.11,47.12,4200.0,32.0662,32.0798,32.0594,32.0662,4200.0
2006-05-16 12:25:00,47.11,47.13,47.07,47.09,4500.0,32.0594,32.073,32.0321,32.0457,4500.0
2006-05-16 12:30:00,47.11,47.21,47.11,47.19,2200.0,32.0594,32.1274,32.0594,32.1138,2200.0
2006-05-16 12:35:00,47.22,47.28,47.22,47.25,8100.0,32.1342,32.175,32.1342,32.1546,8100.0
2006-05-16 12:40:00,47.24,47.26,47.24,47.25,4300.0,32.1478,32.1614,32.1478,32.1546,4300.0
2006-05-16 12:45:00,47.25,47.27,47.23,47.27,1200.0,32.1546,32.1682,32.141,32.1682,1200.0
2006-05-16 12:50:00,47.28,47.35,47.28,47.35,3300.0,32.175,32.2227,32.175,32.2227,3300.0
2006-05-16 12:55:00,47.35,47.49,47.35,47.47,5200.0,32.2227,32.318,32.2227,32.3043,5200.0
2006-05-16 13:00:00,47.51,47.51,47.38,47.42,14000.0,32.3316,32.3316,32.2431,32.2703,14000.0
2006-05-16 13:05:00,47.4,47.49,47.4,47.44,5400.0,32.2567,32.318,32.2567,32.2839,5400.0
2006-05-16 13:10:00,47.45,47.55,47.45,47.55,4300.0,32.2907,32.3588,32.2907,32.3588,4300.0
2006-05-16 13:15:00,47.54,47.54,47.45,47.46,4100.0,32.352,32.352,32.2907,32.2975,4100.0
2006-05-16 13:20:00,47.46,47.48,47.43,47.44,5000.0,32.2975,32.3112,32.2771,32.2839,5000.0
2006-05-16 13:25:00,47.44,47.45,47.44,47.45,900.0,32.2839,32.2907,32.2839,32.2907,900.0
2006-05-16 13:30:00,47.45,47.45,47.36,47.36,5000.0,32.2907,32.2907,32.2295,32.2295,5000.0
2006-05-16 13:35:00,47.37,47.38,47.35,47.38,2900.0,32.2363,32.2431,32.2227,32.2431,2900.0
2006-05-16 13:40:00,47.39,47.41,47.37,47.38,1200.0,32.2499,32.2635,32.2363,32.2431,1200.0
2006-05-16 13:45:00,47.39,47.44,47.39,47.4,5300.0,32.2499,32.2839,32.2499,32.2567,5300.0
2006-05-16 13:50:00,47.37,47.4,47.37,47.4,4900.0,32.2363,32.2567,32.2363,32.2567,4900.0
2006-05-16 13:55:00,47.4,47.4,47.38,47.39,6200.0,32.2567,32.2567,32.2431,32.2499,6200.0
2006-05-16 14:00:00,47.38,47.4,47.35,47.38,8200.0,32.2431,32.2567,32.2227,32.2431,8200.0
2006-05-16 14:05:00,47.4,47.4,47.38,47.38,6800.0,32.2567,32.2567,32.2431,32.2431,6800.0
2006-05-16 14:10:00,47.38,47.39,47.36,47.36,4400.0,32.2431,32.2499,32.2295,32.2295,4400.0
2006-05-16 14:15:00,47.37,47.4,47.34,47.4,12300.0,32.2363,32.2567,32.2159,32.2567,12300.0
2006-05-16 14:20:00,47.39,47.4,47.38,47.39,4700.0,32.2499,32.2567,32.2431,32.2499,4700.0
2006-05-16 14:25:00,47.4,47.4,47.37,47.37,4200.0,32.2567,32.2567,32.2363,32.2363,4200.0
2006-05-16 14:30:00,47.37,47.4,47.36,47.39,3200.0,32.2363,32.2567,32.2295,32.2499,3200.0
2006-05-16 14:35:00,47.39,47.39,47.35,47.35,5500.0,32.2499,32.2499,32.2227,32.2227,5500.0
2006-05-16 14:40:00,47.37,47.37,47.31,47.31,3200.0,32.2363,32.2363,32.1955,32.1955,3200.0
2006-05-16 14:45:00,47.3,47.3,47.25,47.27,5300.0,32.1887,32.1887,32.1546,32.1682,5300.0
2006-05-16 14:50:00,47.27,47.29,47.26,47.26,2900.0,32.1682,32.1819,32.1614,32.1614,2900.0
2006-05-16 14:55:00,47.27,47.27,47.19,47.27,12500.0,32.1682,32.1682,32.1138,32.1682,12500.0
2006-05-16 15:00:00,47.28,47.33,47.27,47.27,8500.0,32.175,32.2091,32.1682,32.1682,8500.0
2006-05-16 15:05:00,47.27,47.27,47.22,47.25,18600.0,32.1682,32.1682,32.1342,32.1546,18600.0
2006-05-16 15:10:00,47.24,47.25,47.18,47.23,8700.0,32.1478,32.1546,32.107,32.141,8700.0
2006-05-16 15:15:00,47.23,47.25,47.21,47.24,10000.0,32.141,32.1546,32.1274,32.1478,10000.0
2006-05-16 15:20:00,47.25,47.25,47.23,47.23,11800.0,32.1546,32.1546,32.141,32.141,11800.0
2006-05-16 15:25:00,47.21,47.26,47.19,47.24,7800.0,32.1274,32.1614,32.1138,32.1478,7800.0
2006-05-16 15:30:00,47.25,47.35,47.25,47.33,9700.0,32.1546,32.2227,32.1546,32.2091,9700.0
2006-05-16 15:35:00,47.34,47.35,47.28,47.28,8400.0,32.2159,32.2227,32.175,32.175,8400.0
2006-05-16 15:40:00,47.28,47.35,47.28,47.35,11200.0,32.175,32.2227,32.175,32.2227,11200.0
2006-05-16 15:45:00,47.35,47.35,47.33,47.33,15700.0,32.2227,32.2227,32.2091,32.2091,15700.0
2006-05-16 15:50:00,47.33,47.33,47.27,47.28,18000.0,32.2091,32.2091,32.1682,32.175,18000.0
2006-05-16 15:55:00,47.3,47.35,47.3,47.35,42700.0,32.1887,32.2227,32.1887,32.2227,42700.0
2006-05-17 09:30:00,46.85,46.85,46.81,46.85,9200.0,31.8824,31.8824,31.8552,31.8824,9200.0
2006-05-17 09:35:00,46.81,46.89,46.77,46.86,4700.0,31.8552,31.9096,31.828,31.8892,4700.0
2006-05-17 09:40:00,46.86,46.86,46.58,46.63,10500.0,31.8892,31.8892,31.6987,31.7327,10500.0
2006-05-17 09:45:00,46.68,46.86,46.68,46.7,6400.0,31.7667,31.8892,31.7667,31.7803,6400.0
2006-05-17 09:50:00,46.7,46.76,46.67,46.7,4000.0,31.7803,31.8212,31.7599,31.7803,4000.0
2006-05-17 09:55:00,46.7,46.76,46.52,46.63,9200.0,31.7803,31.8212,31.6579,31.7327,9200.0
2006-05-17 10:00:00,46.58,46.79,46.58,46.74,6700.0,31.6987,31.8416,31.6987,31.8076,6700.0
2006-05-17 10:05:00,46.67,46.74,46.63,46.63,8200.0,31.7599,31.8076,31.7327,31.7327,8200.0
2006-05-17 10:10:00,46.6,46.61,46.38,46.38,8100.0,31.7123,31.7191,31.5626,31.5626,8100.0
2006-05-17 10:15:00,46.38,46.42,46.35,46.36,10100.0,31.5626,31.5898,31.5422,31.549,10100.0
2006-05-17 10:20:00,46.34,46.47,46.31,46.47,7500.0,31.5354,31.6238,31.5149,31.6238,7500.0
2006-05-17 10:25:00,46.43,46.61,46.43,46.58,3400.0,31.5966,31.7191,31.5966,31.6987,3400.0
2006-05-17 10:30:00,46.56,46.56,46.48,46.48,3400.0,31.6851,31.6851,31.6306,31.6306,3400.0
2006-05-17 10:35:00,46.47,46.48,46.39,46.45,3200.0,31.6238,31.6306,31.5694,31.6102,3200.0
2006-05-17 10:40:00,46.43,46.56,46.37,46.56,9300.0,31.5966,31.6851,31.5558,31.6851,9300.0
2006-05-17 10:45:00,46.55,46.71,46.55,46.71,7200.0,31.6783,31.7871,31.6783,31.7871,7200.0
2006-05-17 10:50:00,46.73,46.77,46.73,46.74,13200.0,31.8008,31.828,31.8008,31.8076,13200.0
2006-05-17 10:55:00,46.74,46.82,46.61,46.67,134600.0,31.8076,31.862,31.7191,31.7599,134600.0
2006-05-17 11:00:00,46.68,46.69,46.62,46.62,17800.0,31.7667,31.7735,31.7259,31.7259,17800.0
2006-05-17 11:05:00,46.63,46.63,46.5,46.5,7700.0,31.7327,31.7327,31.6442,31.6442,7700.0
2006-05-17 11:10:00,46.5,46.5,46.47,46.47,4500.0,31.6442,31.6442,31.6238,31.6238,4500.0
2006-05-17 11:15:00,46.41,46.41,46.3,46.38,15700.0,31.583,31.583,31.5081,31.5626,15700.0
2006-05-17 11:20:00,46.37,46.41,46.32,46.35,5700.0,31.5558,31.583,31.5217,31.5422,5700.0
2006-05-17 11:25:00,46.35,46.35,46.26,46.31,12700.0,31.5422,31.5422,31.4809,31.5149,12700.0
2006-05-17 11:30:00,46.31,46.39,46.28,46.33,10500.0,31.5149,31.5694,31.4945,31.5286,10500.0
2006-05-17 11:35:00,46.32,46.33,46.29,46.32,10100.0,31.5217,31.5286,31.5013,31.5217,10100.0
2006-05-17 11:40:00,46.32,46.36,46.29,46.36,13900.0,31.5217,31.549,31.5013,31.549,13900.0
2006-05-17 11:45:00,46.37,46.43,46.34,46.34,9700.0,31.5558,31.5966,31.5354,31.5354,9700.0
2006-05-17 11:50:00,46.35,46.46,46.33,46.45,6600.0,31.5422,31.617,31.5286,31.6102,6600.0
2006-05-17 11:55:00,46.42,46.42,46.39,46.4,5400.0,31.5898,31.5898,31.5694,31.5762,5400.0
2006-05-17 12:00:00,46.41,46.42,46.4,46.4,4400.0,31.583,31.5898,31.5762,31.5762,4400.0
2006-05-17 12:05:00,46.43,46.51,46.43,46.51,4000.0,31.5966,31.651,31.5966,31.651,4000.0
2006-05-17 12:10:00,46.52,46.6,46.52,46.6,7300.0,31.6579,31.7123,31.6579,31.7123,7300.0
2006-05-17 12:15:00,46.59,46.59,46.52,46.53,4400.0,31.7055,31.7055,31.6579,31.6647,4400.0
2006-05-17 12:20:00,46.55,46.55,46.51,46.52,4300.0,31.6783,31.6783,31.651,31.6579,4300.0
2006-05-17 12:25:00,46.48,46.48,46.35,46.42,11700.0,31.6306,31.6306,31.5422,31.5898,11700.0
2006-05-17 12:30:00,46.42,46.6,46.42,46.6,5300.0,31.5898,31.7123,31.5898,31.7123,5300.0
2006-05-17 12:35:00,46.62,46.67,46.62,46.67,3300.0,31.7259,31.7599,31.7259,31.7599,3300.0
2006-05-17 12:40:00,46.67,46.68,46.62,46.63,5000.0,31.7599,31.7667,31.7259,31.7327,5000.0
2006-05-17 12:45:00,46.6,46.6,46.45,46.45,8800.0,31.7123,31.7123,31.6102,31.6102,8800.0
2006-05-17 12:50:00,46.43,46.43,46.39,46.4,11100.0,31.5966,31.5966,31.5694,31.5762,11100.0
2006-05-17 12:55:00,46.4,46.46,46.39,46.45,12000.0,31.5762,31.617,31.5694,31.6102,12000.0
2006-05-17 13:00:00,46.45,46.52,46.43,46.45,9000.0,31.6102,31.6579,31.5966,31.6102,9000.0
2006-05-17 13:05:00,46.42,46.43,46.4,46.42,11800.0,31.5898,31.5966,31.5762,31.5898,11800.0
2006-05-17 13:10:00,46.42,46.46,46.41,46.41,6200.0,31.5898,31.617,31.583,31.583,6200.0
2006-05-17 13:15:00,46.43,46.43,46.36,46.41,8800.0,31.5966,31.5966,31.549,31.583,8800.0
2006-05-17 13:20:00,46.42,46.43,46.4,46.41,8600.0,31.5898,31.5966,31.5762,31.583,8600.0
2006-05-17 13:25:00,46.4,46.42,46.38,46.42,11200.0,31.5762,31.5898,31.5626,31.5898,11200.0
2006-05-17 13:30:00,46.42,46.46,46.39,46.46,10300.0,31.5898,31.617,31.5694,31.617,10300.0
2006-05-17 13:35:00,46.44,46.44,46.33,46.33,8600.0,31.6034,31.6034,31.5286,31.5286,8600.0
2006-05-17 13:40:00,46.35,46.35,46.28,46.28,3100.0,31.5422,31.5422,31.4945,31.4945,3100.0
2006-05-17 13:45:00,46.3,46.36,46.29,46.34,3800.0,31.5081,31.549,31.5013,31.5354,3800.0
2006-05-17 13:50:00,46.36,46.54,46.36,46.51,4400.0,31.549,31.6715,31.549,31.651,4400.0
2006-05-17 13:55:00,46.52,46.52,46.42,46.42,6500.0,31.6579,31.6579,31.5898,31.5898,6500.0
2006-05-17 14:00:00,46.36,46.37,46.27,46.3,8700.0,31.549,31.5558,31.4877,31.5081,8700.0
2006-05-17 14:05:00,46.28,46.32,46.28,46.29,5200.0,31.4945,31.5217,31.4945,31.5013,5200.0
2006-05-17 14:10:00,46.28,46.32,46.25,46.3,12600.0,31.4945,31.5217,31.4741,31.5081,12600.0
2006-05-17 14:15:00,46.3,46.31,46.2,46.24,11300.0,31.5081,31.5149,31.4401,31.4673,11300.0
2006-05-17 14:20:00,46.25,46.27,46.17,46.18,10000.0,31.4741,31.4877,31.4197,31.4265,10000.0
2006-05-17 14:25:00,46.18,46.31,46.18,46.26,7400.0,31.4265,31.5149,31.4265,31.4809,7400.0
2006-05-17 14:30:00,46.29,46.29,46.24,46.24,7000.0,31.5013,31.5013,31.4673,31.4673,7000.0
2006-05-17 14:35:00,46.2,46.23,46.15,46.16,7400.0,31.4401,31.4605,31.4061,31.4129,7400.0
2006-05-17 14:40:00,46.16,46.18,46.15,46.15,8900.0,31.4129,31.4265,31.4061,31.4061,8900.0
2006-05-17 14:45:00,46.15,46.15,46.06,46.06,6600.0,31.4061,31.4061,31.3448,31.3448,6600.0
2006-05-17 14:50:00,46.06,46.1,46.03,46.05,6900.0,31.3448,31.372,31.3244,31.338,6900.0
2006-05-17 14:55:00,46.05,46.18,46.05,46.09,8500.0,31.338,31.4265,31.338,31.3652,8500.0
2006-05-17 15:00:00,46.1,46.13,46.08,46.09,12300.0,31.372,31.3924,31.3584,31.3652,12300.0
2006-05-17 15:05:00,46.09,46.1,46.03,46.1,21200.0,31.3652,31.372,31.3244,31.372,21200.0
2006-05-17 15:10:00,46.1,46.1,45.92,45.94,33500.0,31.372,31.372,31.2495,31.2631,33500.0
2006-05-17 15:15:00,45.95,46.1,45.95,46.01,16000.0,31.27,31.372,31.27,31.3108,16000.0
2006-05-17 15:20:00,46.0,46.0,45.86,45.89,28900.0,31.304,31.304,31.2087,31.2291,28900.0
2006-05-17 15:25:00,45.87,45.9,45.71,45.75,30300.0,31.2155,31.2359,31.1066,31.1338,30300.0
2006-05-17 15:30:00,45.77,45.86,45.76,45.85,32700.0,31.1475,31.2087,31.1407,31.2019,32700.0
2006-05-17 15:35:00,45.85,45.9,45.7,45.72,22100.0,31.2019,31.2359,31.0998,31.1134,22100.0
2006-05-17 15:40:00,45.72,45.83,45.72,45.81,45500.0,31.1134,31.1883,31.1134,31.1747,45500.0
2006-05-17 15:45:00,45.8,45.8,45.52,45.54,24900.0,31.1679,31.1679,30.9773,30.9909,24900.0
2006-05-17 15:50:00,45.55,45.55,45.41,45.42,31700.0,30.9977,30.9977,30.9025,30.9093,31700.0
2006-05-17 15:55:00,45.42,45.46,45.35,45.44,52400.0,30.9093,30.9365,30.8616,30.9229,52400.0
2006-05-18 09:30:00,45.7,45.75,45.67,45.75,29200.0,31.0998,31.1338,31.0794,31.1338,29200.0
2006-05-18 09:35:00,45.71,45.74,45.66,45.69,9100.0,31.1066,31.127,31.0726,31.093,9100.0
2006-05-18 09:40:00,45.73,45.84,45.66,45.84,28100.0,31.1202,31.1951,31.0726,31.1951,28100.0
2006-05-18 09:45:00,45.9,45.97,45.77,45.78,22800.0,31.2359,31.2836,31.1475,31.1543,22800.0
2006-05-18 09:50:00,45.78,45.78,45.65,45.74,12800.0,31.1543,31.1543,31.0658,31.127,12800.0
2006-05-18 09:55:00,45.71,45.75,45.61,45.67,32400.0,31.1066,31.1338,31.0386,31.0794,32400.0
2006-05-18 10:00:00,45.67,45.7,45.56,45.64,12600.0,31.0794,31.0998,31.0046,31.059,12600.0
2006-05-18 10:05:00,45.63,45.64,45.55,45.55,6700.0,31.0522,31.059,30.9977,30.9977,6700.0
2006-05-18 10:10:00,45.55,45.71,45.4,45.4,232500.0,30.9977,31.1066,30.8957,30.8957,232500.0
2006-05-18 10:15:00,45.42,45.49,45.28,45.49,23600.0,30.9093,30.9569,30.814,30.9569,23600.0
2006-05-18 10:20:00,45.5,45.52,45.49,45.51,14300.0,30.9637,30.9773,30.9569,30.9705,14300.0
2006-05-18 10:25:00,45.52,45.64,45.51,45.51,10400.0,30.9773,31.059,30.9705,30.9705,10400.0
2006-05-18 10:30:00,45.54,45.55,45.42,45.42,5500.0,30.9909,30.9977,30.9093,30.9093,5500.0
2006-05-18 10:35:00,45.39,45.4,45.31,45.4,4800.0,30.8889,30.8957,30.8344,30.8957,4800.0
2006-05-18 10:40:00,45.43,45.53,45.43,45.5,12600.0,30.9161,30.9841,30.9161,30.9637,12600.0
2006-05-18 10:45:00,45.52,45.55,45.45,45.54,9100.0,30.9773,30.9977,30.9297,30.9909,9100.0
2006-05-18 10:50:00,45.56,45.56,45.47,45.53,10200.0,31.0046,31.0046,30.9433,30.9841,10200.0
2006-05-18 10:55:00,45.53,45.62,45.53,45.56,10800.0,30.9841,31.0454,30.9841,31.0046,10800.0
2006-05-18 11:00:00,45.57,45.59,45.4,45.4,10200.0,31.0114,31.025,30.8957,30.8957,10200.0
2006-05-18 11:05:00,45.42,45.5,45.4,45.46,18000.0,30.9093,30.9637,30.8957,30.9365,18000.0
2006-05-18 11:10:00,45.41,45.47,45.41,45.44,17500.0,30.9025,30.9433,30.9025,30.9229,17500.0
2006-05-18 11:15:00,45.45,45.45,45.33,45.38,43900.0,30.9297,30.9297,30.848,30.8821,43900.0
2006-05-18 11:20:00,45.38,45.46,45.34,45.36,22100.0,30.8821,30.9365,30.8548,30.8684,22100.0
2006-05-18 11:25:00,45.37,45.46,45.36,45.39,21600.0,30.8753,30.9365,30.8684,30.8889,21600.0
2006-05-18 11:30:00,45.38,45.45,45.34,45.38,24400.0,30.8821,30.9297,30.8548,30.8821,24400.0
2006-05-18 11:35:00,45.38,45.41,45.36,45.4,24500.0,30.8821,30.9025,30.8684,30.8957,24500.0
2006-05-18 11:40:00,45.41,45.41,45.27,45.28,96600.0,30.9025,30.9025,30.8072,30.814,96600.0
2006-05-18 11:45:00,45.28,45.37,45.27,45.35,20200.0,30.814,30.8753,30.8072,30.8616,20200.0
2006-05-18 11:50:00,45.3,45.31,45.14,45.14,12600.0,30.8276,30.8344,30.7187,30.7187,12600.0
2006-05-18 11:55:00,45.13,45.34,45.13,45.32,8800.0,30.7119,30.8548,30.7119,30.8412,8800.0
2006-05-18 12:00:00,45.3,45.35,45.17,45.35,11500.0,30.8276,30.8616,30.7391,30.8616,11500.0
2006-05-18 12:05:00,45.35,45.47,45.3,45.47,8300.0,30.8616,30.9433,30.8276,30.9433,8300.0
2006-05-18 12:10:00,45.45,45.48,45.32,45.33,4700.0,30.9297,30.9501,30.8412,30.848,4700.0
2006-05-18 12:15:00,45.34,45.4,45.18,45.18,8900.0,30.8548,30.8957,30.746,30.746,8900.0
2006-05-18 12:20:00,45.17,45.31,45.13,45.28,8600.0,30.7391,30.8344,30.7119,30.814,8600.0
2006-05-18 12:25:00,45.32,45.34,45.3,45.33,4900.0,30.8412,30.8548,30.8276,30.848,4900.0
2006-05-18 12:30:00,45.37,45.38,45.31,45.33,9400.0,30.8753,30.8821,30.8344,30.848,9400.0
2006-05-18 12:35:00,45.34,45.34,45.24,45.24,3100.0,30.8548,30.8548,30.7868,30.7868,3100.0
2006-05-18 12:40:00,45.24,45.29,45.24,45.29,4700.0,30.7868,30.8208,30.7868,30.8208,4700.0
2006-05-18 12:45:00,45.28,45.33,45.28,45.32,2700.0,30.814,30.848,30.814,30.8412,2700.0
2006-05-18 12:50:00,45.34,45.35,45.33,45.34,7700.0,30.8548,30.8616,30.848,30.8548,7700.0
2006-05-18 12:55:00,45.34,45.44,45.34,45.41,2000.0,30.8548,30.9229,30.8548,30.9025,2000.0
2006-05-18 13:00:00,45.43,45.45,45.4,45.45,6900.0,30.9161,30.9297,30.8957,30.9297,6900.0
2006-05-18 13:05:00,45.5,45.53,45.47,45.47,3600.0,30.9637,30.9841,30.9433,30.9433,3600.0
2006-05-18 13:10:00,45.47,45.52,45.44,45.47,6900.0,30.9433,30.9773,30.9229,30.9433,6900.0
2006-05-18 13:15:00,45.43,45.5,45.42,45.49,2600.0,30.9161,30.9637,30.9093,30.9569,2600.0
2006-05-18 13:20:00,45.5,45.54,45.48,45.5,3100.0,30.9637,30.9909,30.9501,30.9637,3100.0
2006-05-18 13:25:00,45.52,45.6,45.52,45.6,5200.0,30.9773,31.0318,30.9773,31.0318,5200.0
2006-05-18 13:30:00,45.57,45.59,45.52,45.52,3200.0,31.0114,31.025,30.9773,30.9773,3200.0
2006-05-18 13:35:00,45.54,45.62,45.54,45.6,3000.0,30.9909,31.0454,30.9909,31.0318,3000.0
2006-05-18 13:40:00,45.58,45.61,45.53,45.57,5100.0,31.0182,31.0386,30.9841,31.0114,5100.0
2006-05-18 13:45:00,45.54,45.55,45.44,45.44,4400.0,30.9909,30.9977,30.9229,30.9229,4400.0
2006-05-18 13:50:00,45.42,45.47,45.41,45.41,5000.0,30.9093,30.9433,30.9025,30.9025,5000.0
2006-05-18 13:55:00,45.43,45.46,45.41,45.45,1100.0,30.9161,30.9365,30.9025,30.9297,1100.0
2006-05-18 14:00:00,45.46,45.48,45.32,45.37,7100.0,30.9365,30.9501,30.8412,30.8753,7100.0
2006-05-18 14:05:00,45.37,45.37,45.26,45.26,3900.0,30.8753,30.8753,30.8004,30.8004,3900.0
2006-05-18 14:10:00,45.26,45.29,45.16,45.17,13200.0,30.8004,30.8208,30.7323,30.7391,13200.0
2006-05-18 14:15:00,45.17,45.22,45.14,45.14,9600.0,30.7391,30.7732,30.7187,30.7187,9600.0
2006-05-18 14:20:00,45.13,45.21,45.13,45.16,14300.0,30.7119,30.7664,30.7119,30.7323,14300.0
2006-05-18 14:25:00,45.18,45.2,45.02,45.05,11300.0,30.746,30.7596,30.6371,30.6575,11300.0
2006-05-18 14:30:00,45.05,45.13,45.05,45.09,11400.0,30.6575,30.7119,30.6575,30.6847,11400.0
2006-05-18 14:35:00,45.12,45.21,45.1,45.21,5300.0,30.7051,30.7664,30.6915,30.7664,5300.0
2006-05-18 14:40:00,45.21,45.26,45.18,45.19,7100.0,30.7664,30.8004,30.746,30.7528,7100.0
2006-05-18 14:45:00,45.19,45.26,45.19,45.22,6000.0,30.7528,30.8004,30.7528,30.7732,6000.0
2006-05-18 14:50:00,45.25,45.3,45.21,45.28,12000.0,30.7936,30.8276,30.7664,30.814,12000.0
2006-05-18 14:55:00,45.28,45.3,45.11,45.13,6600.0,30.814,30.8276,30.6983,30.7119,6600.0
2006-05-18 15:00:00,45.15,45.22,45.12,45.14,9700.0,30.7255,30.7732,30.7051,30.7187,9700.0
2006-05-18 15:05:00,45.15,45.16,45.12,45.12,5500.0,30.7255,30.7323,30.7051,30.7051,5500.0
2006-05-18 15:10:00,45.12,45.18,45.05,45.08,12200.0,30.7051,30.746,30.6575,30.6779,12200.0
2006-05-18 15:15:00,45.06,45.08,45.05,45.05,5500.0,30.6643,30.6779,30.6575,30.6575,5500.0
2006-05-18 15:20:00,45.05,45.08,44.96,44.96,16400.0,30.6575,30.6779,30.5962,30.5962,16400.0
2006-05-18 15:25:00,44.95,45.01,44.95,45.01,11700.0,30.5894,30.6303,30.5894,30.6303,11700.0
2006-05-18 15:30:00,45.01,45.07,45.01,45.07,14000.0,30.6303,30.6711,30.6303,30.6711,14000.0
2006-05-18 15:35:00,45.07,45.08,44.96,44.98,11000.0,30.6711,30.6779,30.5962,30.6098,11000.0
2006-05-18 15:40:00,44.97,45.0,44.95,44.95,14200.0,30.603,30.6235,30.5894,30.5894,14200.0
2006-05-18 15:45:00,44.95,45.04,44.95,45.01,22800.0,30.5894,30.6507,30.5894,30.6303,22800.0
2006-05-18 15:50:00,45.02,45.03,45.0,45.0,23200.0,30.6371,30.6439,30.6235,30.6235,23200.0
2006-05-18 15:55:00,45.01,45.01,44.9,44.91,25300.0,30.6303,30.6303,30.5554,30.5622,25300.0
2006-05-19 09:30:00,45.0,45.17,45.0,45.17,127500.0,30.6235,30.7391,30.6235,30.7391,127500.0
2006-05-19 09:35:00,45.17,45.2,44.98,45.01,14200.0,30.7391,30.7596,30.6098,30.6303,14200.0
2006-05-19 09:40:00,45.0,45.29,44.99,45.22,5100.0,30.6235,30.8208,30.6167,30.7732,5100.0
2006-05-19 09:45:00,45.2,45.2,45.1,45.17,28200.0,30.7596,30.7596,30.6915,30.7391,28200.0
2006-05-19 09:50:00,45.16,45.17,44.93,44.94,18600.0,30.7323,30.7391,30.5758,30.5826,18600.0
2006-05-19 09:55:00,44.95,45.0,44.67,44.76,33800.0,30.5894,30.6235,30.3989,30.4601,33800.0
2006-05-19 10:00:00,44.76,44.82,44.72,44.77,14700.0,30.4601,30.501,30.4329,30.4669,14700.0
2006-05-19 10:05:00,44.77,44.8,44.6,44.66,36700.0,30.4669,30.4874,30.3512,30.3921,36700.0
2006-05-19 10:10:00,44.61,44.7,44.56,44.57,15300.0,30.3581,30.4193,30.324,30.3308,15300.0
2006-05-19 10:15:00,44.57,44.58,44.39,44.4,19400.0,30.3308,30.3376,30.2083,30.2151,19400.0
2006-05-19 10:20:00,44.4,44.47,44.39,44.4,43200.0,30.2151,30.2628,30.2083,30.2151,43200.0
2006-05-19 10:25:00,44.41,44.45,44.35,44.43,17100.0,30.222,30.2492,30.1811,30.2356,17100.0
2006-05-19 10:30:00,44.39,44.44,44.3,44.34,13500.0,30.2083,30.2424,30.1471,30.1743,13500.0
2006-05-19 10:35:00,44.38,44.46,44.31,44.41,7800.0,30.2015,30.256,30.1539,30.222,7800.0
2006-05-19 10:40:00,44.45,44.45,44.31,44.36,9000.0,30.2492,30.2492,30.1539,30.1879,9000.0
2006-05-19 10:45:00,44.32,44.44,44.32,44.41,13600.0,30.1607,30.2424,30.1607,30.222,13600.0
2006-05-19 10:50:00,44.41,44.45,44.38,44.38,4000.0,30.222,30.2492,30.2015,30.2015,4000.0
2006-05-19 10:55:00,44.4,44.4,44.3,44.31,3200.0,30.2151,30.2151,30.1471,30.1539,3200.0
2006-05-19 11:00:00,44.31,44.37,44.3,44.31,18500.0,30.1539,30.1947,30.1471,30.1539,18500.0
2006-05-19 11:05:00,44.37,44.46,44.36,44.42,18500.0,30.1947,30.256,30.1879,30.2288,18500.0
2006-05-19 11:10:00,44.42,44.45,44.28,44.32,71700.0,30.2288,30.2492,30.1335,30.1607,71700.0
2006-05-19 11:15:00,44.35,44.48,44.33,44.47,28000.0,30.1811,30.2696,30.1675,30.2628,28000.0
2006-05-19 11:20:00,44.48,44.83,44.48,44.83,15200.0,30.2696,30.5078,30.2696,30.5078,15200.0
2006-05-19 11:25:00,44.85,45.0,44.85,44.92,28300.0,30.5214,30.6235,30.5214,30.569,28300.0
2006-05-19 11:30:00,44.93,44.94,44.83,44.87,59100.0,30.5758,30.5826,30.5078,30.535,59100.0
2006-05-19 11:35:00,44.9,44.97,44.79,44.85,9000.0,30.5554,30.603,30.4805,30.5214,9000.0
2006-05-19 11:40:00,44.87,44.91,44.79,44.88,8800.0,30.535,30.5622,30.4805,30.5418,8800.0
2006-05-19 11:45:00,44.83,44.92,44.83,44.88,5300.0,30.5078,30.569,30.5078,30.5418,5300.0
2006-05-19 11:50:00,44.94,44.96,44.86,44.94,22400.0,30.5826,30.5962,30.5282,30.5826,22400.0
2006-05-19 11:55:00,44.93,44.94,44.83,44.89,6000.0,30.5758,30.5826,30.5078,30.5486,6000.0
2006-05-19 12:00:00,44.89,45.07,44.89,45.02,14700.0,30.5486,30.6711,30.5486,30.6371,14700.0
2006-05-19 12:05:00,45.07,45.2,45.05,45.2,20100.0,30.6711,30.7596,30.6575,30.7596,20100.0
2006-05-19 12:10:00,45.2,45.32,45.2,45.29,17100.0,30.7596,30.8412,30.7596,30.8208,17100.0
2006-05-19 12:15:00,45.29,45.3,45.0,45.0,13300.0,30.8208,30.8276,30.6235,30.6235,13300.0
2006-05-19 12:20:00,45.0,45.05,44.93,45.05,4900.0,30.6235,30.6575,30.5758,30.6575,4900.0
2006-05-19 12:25:00,45.07,45.08,45.0,45.06,10200.0,30.6711,30.6779,30.6235,30.6643,10200.0
2006-05-19 12:30:00,45.02,45.08,44.97,45.07,8700.0,30.6371,30.6779,30.603,30.6711,8700.0
2006-05-19 12:35:00,45.07,45.27,45.07,45.19,11900.0,30.6711,30.8072,30.6711,30.7528,11900.0
2006-05-19 12:40:00,45.19,45.4,45.15,45.4,14200.0,30.7528,30.8957,30.7255,30.8957,14200.0
2006-05-19 12:45:00,45.42,45.42,45.1,45.13,14400.0,30.9093,30.9093,30.6915,30.7119,14400.0
2006-05-19 12:50:00,45.15,45.19,45.12,45.19,4000.0,30.7255,30.7528,30.7051,30.7528,4000.0
2006-05-19 12:55:00,45.16,45.23,45.16,45.16,2000.0,30.7323,30.78,30.7323,30.7323,2000.0
2006-05-19 13:00:00,45.12,45.15,45.05,45.12,11800.0,30.7051,30.7255,30.6575,30.7051,11800.0
2006-05-19 13:05:00,45.12,45.14,44.94,44.97,104000.0,30.7051,30.7187,30.5826,30.603,104000.0
2006-05-19 13:10:00,44.98,45.07,44.92,45.07,9600.0,30.6098,30.6711,30.569,30.6711,9600.0
2006-05-19 13:15:00,45.06,45.12,45.05,45.11,65000.0,30.6643,30.7051,30.6575,30.6983,65000.0
2006-05-19 13:20:00,45.11,45.2,45.11,45.17,12500.0,30.6983,30.7596,30.6983,30.7391,12500.0
2006-05-19 13:25:00,45.19,45.2,45.05,45.05,59600.0,30.7528,30.7596,30.6575,30.6575,59600.0
2006-05-19 13:30:00,45.05,45.1,45.04,45.04,19300.0,30.6575,30.6915,30.6507,30.6507,19300.0
2006-05-19 13:35:00,45.04,45.1,45.03,45.06,14600.0,30.6507,30.6915,30.6439,30.6643,14600.0
2006-05-19 13:40:00,45.08,45.18,45.05,45.11,42900.0,30.6779,30.746,30.6575,30.6983,42900.0
2006-05-19 13:45:00,45.15,45.19,45.0,45.0,16800.0,30.7255,30.7528,30.6235,30.6235,16800.0
2006-05-19 13:50:00,44.97,45.02,44.96,45.01,144700.0,30.603,30.6371,30.5962,30.6303,144700.0
2006-05-19 13:55:00,44.99,45.03,44.98,45.0,111400.0,30.6167,30.6439,30.6098,30.6235,111400.0
2006-05-19 14:00:00,45.0,45.01,44.79,44.81,38000.0,30.6235,30.6303,30.4805,30.4942,38000.0
2006-05-19 14:05:00,44.77,44.93,44.75,44.9,129100.0,30.4669,30.5758,30.4533,30.5554,129100.0
2006-05-19 14:10:00,44.9,44.97,44.9,44.95,7200.0,30.5554,30.603,30.5554,30.5894,7200.0
2006-05-19 14:15:00,44.96,45.0,44.91,44.96,15300.0,30.5962,30.6235,30.5622,30.5962,15300.0
2006-05-19 14:20:00,44.91,44.94,44.85,44.9,17700.0,30.5622,30.5826,30.5214,30.5554,17700.0
2006-05-19 14:25:00,44.87,44.93,44.87,44.93,9700.0,30.535,30.5758,30.535,30.5758,9700.0
2006-05-19 14:30:00,44.95,44.95,44.85,44.85,16900.0,30.5894,30.5894,30.5214,30.5214,16900.0
2006-05-19 14:35:00,44.85,44.86,44.8,44.81,34800.0,30.5214,30.5282,30.4874,30.4942,34800.0
2006-05-19 14:40:00,44.82,44.84,44.8,44.8,12000.0,30.501,30.5146,30.4874,30.4874,12000.0
2006-05-19 14:45:00,44.81,44.81,44.66,44.66,39500.0,30.4942,30.4942,30.3921,30.3921,39500.0
2006-05-19 14:50:00,44.7,44.7,44.5,44.5,27300.0,30.4193,30.4193,30.2832,30.2832,27300.0
2006-05-19 14:55:00,44.5,44.62,44.5,44.61,24400.0,30.2832,30.3649,30.2832,30.3581,24400.0
2006-05-19 15:00:00,44.61,44.65,44.57,44.6,17800.0,30.3581,30.3853,30.3308,30.3512,17800.0
2006-05-19 15:05:00,44.61,44.74,44.57,44.74,6400.0,30.3581,30.4465,30.3308,30.4465,6400.0
2006-05-19 15:10:00,44.73,44.81,44.64,44.67,85300.0,30.4397,30.4942,30.3785,30.3989,85300.0
2006-05-19 15:15:00,44.7,44.75,44.64,44.64,20100.0,30.4193,30.4533,30.3785,30.3785,20100.0
2006-05-19 15:20:00,44.62,44.74,44.58,44.74,16800.0,30.3649,30.4465,30.3376,30.4465,16800.0
2006-05-19 15:25:00,44.69,44.77,44.69,44.77,17300.0,30.4125,30.4669,30.4125,30.4669,17300.0
2006-05-19 15:30:00,44.78,44.8,44.76,44.77,21100.0,30.4737,30.4874,30.4601,30.4669,21100.0
2006-05-19 15:35:00,44.77,44.84,44.74,44.74,236800.0,30.4669,30.5146,30.4465,30.4465,236800.0
2006-05-19 15:40:00,44.75,44.87,44.69,44.87,11500.0,30.4533,30.535,30.4125,30.535,11500.0
2006-05-19 15:45:00,44.87,44.9,44.87,44.9,11400.0,30.535,30.5554,30.535,30.5554,11400.0
2006-05-19 15:50:00,44.9,44.9,44.83,44.85,22800.0,30.5554,30.5554,30.5078,30.5214,22800.0
2006-05-19 15:55:00,44.84,44.9,44.84,44.85,24500.0,30.5146,30.5554,30.5146,30.5214,24500.0
2006-05-22 09:30:00,44.86,45.2,44.85,45.01,20900.0,30.5282,30.7596,30.5214,30.6303,20900.0
2006-05-22 09:35:00,45.0,45.0,44.85,44.99,13500.0,30.6235,30.6235,30.5214,30.6167,13500.0
2006-05-22 09:40:00,45.01,45.02,44.76,44.76,6500.0,30.6303,30.6371,30.4601,30.4601,6500.0
2006-05-22 09:45:00,44.76,44.79,44.74,44.76,3600.0,30.4601,30.4805,30.4465,30.4601,3600.0
2006-05-22 09:50:00,44.76,44.76,44.47,44.57,7900.0,30.4601,30.4601,30.2628,30.3308,7900.0
2006-05-22 09:55:00,44.64,44.65,44.39,44.45,22900.0,30.3785,30.3853,30.2083,30.2492,22900.0
2006-05-22 10:00:00,44.45,44.45,44.29,44.3,6400.0,30.2492,30.2492,30.1403,30.1471,6400.0
2006-05-22 10:05:00,44.34,44.39,44.31,44.39,9200.0,30.1743,30.2083,30.1539,30.2083,9200.0
2006-05-22 10:10:00,44.39,44.41,44.34,44.38,8200.0,30.2083,30.222,30.1743,30.2015,8200.0
2006-05-22 10:15:00,44.44,44.47,44.36,44.36,5800.0,30.2424,30.2628,30.1879,30.1879,5800.0
2006-05-22 10:20:00,44.38,44.38,44.28,44.3,15300.0,30.2015,30.2015,30.1335,30.1471,15300.0
2006-05-22 10:25:00,44.31,44.46,44.31,44.43,7000.0,30.1539,30.256,30.1539,30.2356,7000.0
2006-05-22 10:30:00,44.44,44.45,44.37,44.4,11200.0,30.2424,30.2492,30.1947,30.2151,11200.0
2006-05-22 10:35:00,44.4,44.41,44.31,44.31,10400.0,30.2151,30.222,30.1539,30.1539,10400.0
2006-05-22 10:40:00,44.33,44.33,44.14,44.14,11500.0,30.1675,30.1675,30.0382,30.0382,11500.0
2006-05-22 10:45:00,44.15,44.4,44.14,44.36,12100.0,30.045,30.2151,30.0382,30.1879,12100.0
2006-05-22 10:50:00,44.38,44.46,44.37,44.46,13200.0,30.2015,30.256,30.1947,30.256,13200.0
2006-05-22 10:55:00,44.46,44.53,44.4,44.46,26800.0,30.256,30.3036,30.2151,30.256,26800.0
2006-05-22 11:00:00,44.48,44.5,44.35,44.4,9200.0,30.2696,30.2832,30.1811,30.2151,9200.0
2006-05-22 11:05:00,44.38,44.42,44.38,44.38,12400.0,30.2015,30.2288,30.2015,30.2015,12400.0
2006-05-22 11:10:00,44.39,44.39,44.29,44.37,16100.0,30.2083,30.2083,30.1403,30.1947,16100.0
2006-05-22 11:15:00,44.38,44.42,44.38,44.4,7800.0,30.2015,30.2288,30.2015,30.2151,7800.0
2006-05-22 11:20:00,44.42,44.51,44.4,44.44,17800.0,30.2288,30.29,30.2151,30.2424,17800.0
2006-05-22 11:25:00,44.44,44.48,44.38,44.38,6000.0,30.2424,30.2696,30.2015,30.2015,6000.0
2006-05-22 11:30:00,44.43,44.53,44.38,44.53,11000.0,30.2356,30.3036,30.2015,30.3036,11000.0
2006-05-22 11:35:00,44.52,44.53,44.37,44.37,21200.0,30.2968,30.3036,30.1947,30.1947,21200.0
2006-05-22 11:40:00,44.38,44.47,44.36,44.43,9800.0,30.2015,30.2628,30.1879,30.2356,9800.0
2006-05-22 11:45:00,44.41,44.42,44.37,44.37,6400.0,30.222,30.2288,30.1947,30.1947,6400.0
2006-05-22 11:50:00,44.38,44.38,44.23,44.34,22600.0,30.2015,30.2015,30.0995,30.1743,22600.0
2006-05-22 11:55:00,44.36,44.42,44.35,44.41,12900.0,30.1879,30.2288,30.1811,30.222,12900.0
2006-05-22 12:00:00,44.42,44.49,44.39,44.49,10300.0,30.2288,30.2764,30.2083,30.2764,10300.0
2006-05-22 12:05:00,44.49,44.58,44.37,44.51,21900.0,30.2764,30.3376,30.1947,30.29,21900.0
2006-05-22 12:10:00,44.51,44.51,44.45,44.5,23300.0,30.29,30.29,30.2492,30.2832,23300.0
2006-05-22 12:15:00,44.49,44.5,44.45,44.46,24400.0,30.2764,30.2832,30.2492,30.256,24400.0
2006-05-22 12:20:00,44.49,44.54,44.44,44.45,16500.0,30.2764,30.3104,30.2424,30.2492,16500.0
2006-05-22 12:25:00,44.45,44.45,44.18,44.24,17800.0,30.2492,30.2492,30.0654,30.1063,17800.0
2006-05-22 12:30:00,44.27,44.45,44.22,44.45,12300.0,30.1267,30.2492,30.0927,30.2492,12300.0
2006-05-22 12:35:00,44.46,44.48,44.35,44.35,10200.0,30.256,30.2696,30.1811,30.1811,10200.0
2006-05-22 12:40:00,44.38,44.46,44.34,44.45,6200.0,30.2015,30.256,30.1743,30.2492,6200.0
2006-05-22 12:45:00,44.45,44.45,44.37,44.41,8500.0,30.2492,30.2492,30.1947,30.222,8500.0
2006-05-22 12:50:00,44.43,44.5,44.41,44.47,10300.0,30.2356,30.2832,30.222,30.2628,10300.0
2006-05-22 12:55:00,44.47,44.49,44.28,44.32,18700.0,30.2628,30.2764,30.1335,30.1607,18700.0
2006-05-22 13:00:00,44.35,44.39,44.33,44.38,9900.0,30.1811,30.2083,30.1675,30.2015,9900.0
2006-05-22 13:05:00,44.38,44.39,44.33,44.33,12900.0,30.2015,30.2083,30.1675,30.1675,12900.0
2006-05-22 13:10:00,44.33,44.33,44.2,44.2,9300.0,30.1675,30.1675,30.079,30.079,9300.0
2006-05-22 13:15:00,44.22,44.29,44.2,44.26,5700.0,30.0927,30.1403,30.079,30.1199,5700.0
2006-05-22 13:20:00,44.28,44.33,44.26,44.28,16000.0,30.1335,30.1675,30.1199,30.1335,16000.0
2006-05-22 13:25:00,44.3,44.39,44.25,44.27,14100.0,30.1471,30.2083,30.1131,30.1267,14100.0
2006-05-22 13:30:00,44.29,44.29,44.17,44.19,10600.0,30.1403,30.1403,30.0586,30.0722,10600.0
2006-05-22 13:35:00,44.19,44.37,44.19,44.37,8800.0,30.0722,30.1947,30.0722,30.1947,8800.0
2006-05-22 13:40:00,44.37,44.43,44.34,44.39,15700.0,30.1947,30.2356,30.1743,30.2083,15700.0
2006-05-22 13:45:00,44.41,44.48,44.38,44.38,7400.0,30.222,30.2696,30.2015,30.2015,7400.0
2006-05-22 13:50:00,44.43,44.43,44.26,44.26,10300.0,30.2356,30.2356,30.1199,30.1199,10300.0
2006-05-22 13:55:00,44.27,44.41,44.26,44.39,9900.0,30.1267,30.222,30.1199,30.2083,9900.0
2006-05-22 14:00:00,44.39,44.41,44.21,44.22,19200.0,30.2083,30.222,30.0858,30.0927,19200.0
2006-05-22 14:05:00,44.21,44.21,44.06,44.08,16500.0,30.0858,30.0858,29.9838,29.9974,16500.0
2006-05-22 14:10:00,44.09,44.19,44.07,44.14,9900.0,30.0042,30.0722,29.9906,30.0382,9900.0
2006-05-22 14:15:00,44.14,44.32,44.13,44.23,23200.0,30.0382,30.1607,30.0314,30.0995,23200.0
2006-05-22 14:20:00,44.23,44.24,43.97,44.01,28500.0,30.0995,30.1063,29.9225,29.9497,28500.0
2006-05-22 14:25:00,44.0,44.18,43.99,44.17,17600.0,29.9429,30.0654,29.9361,30.0586,17600.0
2006-05-22 14:30:00,44.16,44.16,44.05,44.07,18000.0,30.0518,30.0518,29.977,29.9906,18000.0
2006-05-22 14:35:00,44.07,44.07,44.04,44.04,22700.0,29.9906,29.9906,29.9702,29.9702,22700.0
2006-05-22 14:40:00,44.04,44.05,43.9,43.91,26800.0,29.9702,29.977,29.8749,29.8817,26800.0
2006-05-22 14:45:00,43.91,44.02,43.91,44.0,30000.0,29.8817,29.9565,29.8817,29.9429,30000.0
2006-05-22 14:50:00,43.99,44.02,43.96,44.0,55100.0,29.9361,29.9565,29.9157,29.9429,55100.0
2006-05-22 14:55:00,44.0,44.0,43.95,44.0,97100.0,29.9429,29.9429,29.9089,29.9429,97100.0
2006-05-22 15:00:00,44.01,44.21,44.01,44.21,11700.0,29.9497,30.0858,29.9497,30.0858,11700.0
2006-05-22 15:05:00,44.23,44.32,44.18,44.22,34700.0,30.0995,30.1607,30.0654,30.0927,34700.0
2006-05-22 15:10:00,44.22,44.26,44.2,44.26,29300.0,30.0927,30.1199,30.079,30.1199,29300.0
2006-05-22 15:15:00,44.26,44.32,44.22,44.32,33200.0,30.1199,30.1607,30.0927,30.1607,33200.0
2006-05-22 15:20:00,44.34,44.34,44.27,44.28,22200.0,30.1743,30.1743,30.1267,30.1335,22200.0
2006-05-22 15:25:00,44.28,44.3,44.2,44.27,27400.0,30.1335,30.1471,30.079,30.1267,27400.0
2006-05-22 15:30:00,44.27,44.28,44.18,44.19,20700.0,30.1267,30.1335,30.0654,30.0722,20700.0
2006-05-22 15:35:00,44.19,44.25,44.19,44.23,41700.0,30.0722,30.1131,30.0722,30.0995,41700.0
2006-05-22 15:40:00,44.23,44.23,43.99,44.0,26400.0,30.0995,30.0995,29.9361,29.9429,26400.0
2006-05-22 15:45:00,44.02,44.15,43.9,44.13,36500.0,29.9565,30.045,29.8749,30.0314,36500.0
2006-05-22 15:50:00,44.13,44.16,43.92,43.92,47100.0,30.0314,30.0518,29.8885,29.8885,47100.0
2006-05-22 15:55:00,43.94,43.94,43.82,43.9,47200.0,29.9021,29.9021,29.8204,29.8749,47200.0
2006-05-23 09:30:00,43.95,44.0,43.85,43.93,36000.0,29.9089,29.9429,29.8409,29.8953,36000.0
2006-05-23 09:35:00,43.93,44.2,43.9,43.9,26700.0,29.8953,30.079,29.8749,29.8749,26700.0
2006-05-23 09:40:00,43.9,44.08,43.9,44.06,20100.0,29.8749,29.9974,29.8749,29.9838,20100.0
2006-05-23 09:45:00,44.06,44.28,44.05,44.25,11000.0,29.9838,30.1335,29.977,30.1131,11000.0
2006-05-23 09:50:00,44.25,44.25,44.16,44.23,10900.0,30.1131,30.1131,30.0518,30.0995,10900.0
2006-05-23 09:55:00,44.23,44.3,44.21,44.25,34000.0,30.0995,30.1471,30.0858,30.1131,34000.0
2006-05-23 10:00:00,44.23,44.24,44.13,44.2,38700.0,30.0995,30.1063,30.0314,30.079,38700.0
2006-05-23 10:05:00,44.22,44.45,44.22,44.45,23300.0,30.0927,30.2492,30.0927,30.2492,23300.0
2006-05-23 10:10:00,44.45,44.45,44.31,44.34,65000.0,30.2492,30.2492,30.1539,30.1743,65000.0
2006-05-23 10:15:00,44.34,44.34,44.26,44.3,20500.0,30.1743,30.1743,30.1199,30.1471,20500.0
2006-05-23 10:20:00,44.29,44.35,44.25,44.31,67900.0,30.1403,30.1811,30.1131,30.1539,67900.0
2006-05-23 10:25:00,44.33,44.33,44.28,44.32,15200.0,30.1675,30.1675,30.1335,30.1607,15200.0
2006-05-23 10:30:00,44.33,44.37,44.32,44.37,18500.0,30.1675,30.1947,30.1607,30.1947,18500.0
2006-05-23 10:35:00,44.36,44.5,44.35,44.49,29000.0,30.1879,30.2832,30.1811,30.2764,29000.0
2006-05-23 10:40:00,44.5,44.52,44.46,44.5,9300.0,30.2832,30.2968,30.256,30.2832,9300.0
2006-05-23 10:45:00,44.5,44.53,44.45,44.46,41400.0,30.2832,30.3036,30.2492,30.256,41400.0
2006-05-23 10:50:00,44.48,44.5,44.43,44.43,11900.0,30.2696,30.2832,30.2356,30.2356,11900.0
2006-05-23 10:55:00,44.44,44.44,44.42,44.42,4300.0,30.2424,30.2424,30.2288,30.2288,4300.0
2006-05-23 11:00:00,44.44,44.5,44.44,44.5,26900.0,30.2424,30.2832,30.2424,30.2832,26900.0
2006-05-23 11:05:00,44.51,44.53,44.5,44.53,13600.0,30.29,30.3036,30.2832,30.3036,13600.0
2006-05-23 11:10:00,44.53,44.53,44.4,44.5,15800.0,30.3036,30.3036,30.2151,30.2832,15800.0
2006-05-23 11:15:00,44.5,44.5,44.42,44.5,10700.0,30.2832,30.2832,30.2288,30.2832,10700.0
2006-05-23 11:20:00,44.49,44.55,44.39,44.4,9100.0,30.2764,30.3172,30.2083,30.2151,9100.0
2006-05-23 11:25:00,44.42,44.52,44.4,44.49,5100.0,30.2288,30.2968,30.2151,30.2764,5100.0
2006-05-23 11:30:00,44.5,44.5,44.45,44.46,2300.0,30.2832,30.2832,30.2492,30.256,2300.0
2006-05-23 11:35:00,44.47,44.5,44.43,44.43,8400.0,30.2628,30.2832,30.2356,30.2356,8400.0
2006-05-23 11:40:00,44.46,44.53,44.46,44.53,2900.0,30.256,30.3036,30.256,30.3036,2900.0
2006-05-23 11:45:00,44.55,44.55,44.5,44.55,9900.0,30.3172,30.3172,30.2832,30.3172,9900.0
2006-05-23 11:50:00,44.55,44.55,44.47,44.51,10300.0,30.3172,30.3172,30.2628,30.29,10300.0
2006-05-23 11:55:00,44.48,44.48,44.38,44.38,3600.0,30.2696,30.2696,30.2015,30.2015,3600.0
2006-05-23 12:00:00,44.35,44.38,44.33,44.33,4200.0,30.1811,30.2015,30.1675,30.1675,4200.0
2006-05-23 12:05:00,44.34,44.46,44.34,44.43,6600.0,30.1743,30.256,30.1743,30.2356,6600.0
2006-05-23 12:10:00,44.43,44.43,44.25,44.25,4500.0,30.2356,30.2356,30.1131,30.1131,4500.0
2006-05-23 12:15:00,44.3,44.36,44.28,44.36,3600.0,30.1471,30.1879,30.1335,30.1879,3600.0
2006-05-23 12:20:00,44.35,44.35,44.32,44.33,2600.0,30.1811,30.1811,30.1607,30.1675,2600.0
2006-05-23 12:25:00,44.33,44.38,44.32,44.38,1800.0,30.1675,30.2015,30.1607,30.2015,1800.0
2006-05-23 12:30:00,44.38,44.39,44.35,44.35,5300.0,30.2015,30.2083,30.1811,30.1811,5300.0
2006-05-23 12:35:00,44.35,44.41,44.35,44.37,6600.0,30.1811,30.222,30.1811,30.1947,6600.0
2006-05-23 12:40:00,44.37,44.39,44.3,44.39,5700.0,30.1947,30.2083,30.1471,30.2083,5700.0
2006-05-23 12:45:00,44.39,44.43,44.39,44.43,1000.0,30.2083,30.2356,30.2083,30.2356,1000.0
2006-05-23 12:50:00,44.42,44.44,44.4,44.41,3400.0,30.2288,30.2424,30.2151,30.222,3400.0
2006-05-23 12:55:00,44.44,44.46,44.44,44.46,1400.0,30.2424,30.256,30.2424,30.256,1400.0
2006-05-23 13:00:00,44.47,44.5,44.44,44.44,7000.0,30.2628,30.2832,30.2424,30.2424,7000.0
2006-05-23 13:05:00,44.44,44.46,44.41,44.42,13600.0,30.2424,30.256,30.222,30.2288,13600.0
2006-05-23 13:10:00,44.43,44.54,44.43,44.53,11700.0,30.2356,30.3104,30.2356,30.3036,11700.0
2006-05-23 13:15:00,44.55,44.58,44.54,44.58,7100.0,30.3172,30.3376,30.3104,30.3376,7100.0
2006-05-23 13:20:00,44.58,44.63,44.58,44.63,20200.0,30.3376,30.3717,30.3376,30.3717,20200.0
2006-05-23 13:25:00,44.63,44.64,44.61,44.62,15900.0,30.3717,30.3785,30.3581,30.3649,15900.0
2006-05-23 13:30:00,44.63,44.66,44.63,44.66,27300.0,30.3717,30.3921,30.3717,30.3921,27300.0
2006-05-23 13:35:00,44.66,44.68,44.65,44.67,6100.0,30.3921,30.4057,30.3853,30.3989,6100.0
2006-05-23 13:40:00,44.67,44.67,44.63,44.63,3200.0,30.3989,30.3989,30.3717,30.3717,3200.0
2006-05-23 13:45:00,44.68,44.68,44.65,44.67,1800.0,30.4057,30.4057,30.3853,30.3989,1800.0
2006-05-23 13:50:00,44.66,44.68,44.63,44.63,6300.0,30.3921,30.4057,30.3717,30.3717,6300.0
2006-05-23 13:55:00,44.59,44.59,44.55,44.59,5600.0,30.3444,30.3444,30.3172,30.3444,5600.0
2006-05-23 14:00:00,44.58,44.6,44.58,44.58,6300.0,30.3376,30.3512,30.3376,30.3376,6300.0
2006-05-23 14:05:00,44.54,44.55,44.5,44.5,12200.0,30.3104,30.3172,30.2832,30.2832,12200.0
2006-05-23 14:10:00,44.5,44.6,44.5,44.6,3000.0,30.2832,30.3512,30.2832,30.3512,3000.0
2006-05-23 14:15:00,44.63,44.65,44.61,44.61,4000.0,30.3717,30.3853,30.3581,30.3581,4000.0
2006-05-23 14:20:00,44.58,44.58,44.5,44.52,2600.0,30.3376,30.3376,30.2832,30.2968,2600.0
2006-05-23 14:25:00,44.51,44.58,44.51,44.52,3100.0,30.29,30.3376,30.29,30.2968,3100.0
2006-05-23 14:30:00,44.5,44.6,44.5,44.6,5200.0,30.2832,30.3512,30.2832,30.3512,5200.0
2006-05-23 14:35:00,44.6,44.6,44.52,44.52,7700.0,30.3512,30.3512,30.2968,30.2968,7700.0
2006-05-23 14:40:00,44.5,44.57,44.47,44.57,4800.0,30.2832,30.3308,30.2628,30.3308,4800.0
2006-05-23 14:45:00,44.53,44.55,44.41,44.5,10700.0,30.3036,30.3172,30.222,30.2832,10700.0
2006-05-23 14:50:00,44.5,44.57,44.5,44.55,16200.0,30.2832,30.3308,30.2832,30.3172,16200.0
2006-05-23 14:55:00,44.55,44.57,44.5,44.55,10100.0,30.3172,30.3308,30.2832,30.3172,10100.0
2006-05-23 15:00:00,44.55,44.55,44.48,44.53,26900.0,30.3172,30.3172,30.2696,30.3036,26900.0
2006-05-23 15:05:00,44.52,44.62,44.52,44.55,6800.0,30.2968,30.3649,30.2968,30.3172,6800.0
2006-05-23 15:10:00,44.59,44.64,44.54,44.6,8800.0,30.3444,30.3785,30.3104,30.3512,8800.0
2006-05-23 15:15:00,44.63,44.68,44.6,44.68,5500.0,30.3717,30.4057,30.3512,30.4057,5500.0
2006-05-23 15:20:00,44.67,44.77,44.67,44.77,17400.0,30.3989,30.4669,30.3989,30.4669,17400.0
2006-05-23 15:25:00,44.77,44.78,44.73,44.78,25400.0,30.4669,30.4737,30.4397,30.4737,25400.0
2006-05-23 15:30:00,44.75,44.78,44.69,44.78,29200.0,30.4533,30.4737,30.4125,30.4737,29200.0
2006-05-23 15:35:00,44.77,44.77,44.53,44.55,30600.0,30.4669,30.4669,30.3036,30.3172,30600.0
2006-05-23 15:40:00,44.55,44.57,44.47,44.51,25400.0,30.3172,30.3308,30.2628,30.29,25400.0
2006-05-23 15:45:00,44.51,44.51,44.15,44.16,10300.0,30.29,30.29,30.045,30.0518,10300.0
2006-05-23 15:50:00,44.16,44.26,44.16,44.17,11900.0,30.0518,30.1199,30.0518,30.0586,11900.0
2006-05-23 15:55:00,44.18,44.2,44.12,44.17,18800.0,30.0654,30.079,30.0246,30.0586,18800.0
2006-05-24 09:30:00,44.15,44.2,44.05,44.08,18100.0,30.045,30.079,29.977,29.9974,18100.0
2006-05-24 09:35:00,44.06,44.07,43.95,43.97,8000.0,29.9838,29.9906,29.9089,29.9225,8000.0
2006-05-24 09:40:00,43.94,43.94,43.86,43.93,7800.0,29.9021,29.9021,29.8477,29.8953,7800.0
2006-05-24 09:45:00,43.98,44.12,43.98,44.12,9300.0,29.9293,30.0246,29.9293,30.0246,9300.0
2006-05-24 09:50:00,44.13,44.69,44.13,44.57,20600.0,30.0314,30.4125,30.0314,30.3308,20600.0
2006-05-24 09:55:00,44.58,44.58,44.37,44.46,15500.0,30.3376,30.3376,30.1947,30.256,15500.0
2006-05-24 10:00:00,44.46,44.47,44.39,44.43,26100.0,30.256,30.2628,30.2083,30.2356,26100.0
2006-05-24 10:05:00,44.41,44.43,44.25,44.25,87700.0,30.222,30.2356,30.1131,30.1131,87700.0
2006-05-24 10:10:00,44.26,44.27,44.12,44.15,43900.0,30.1199,30.1267,30.0246,30.045,43900.0
2006-05-24 10:15:00,44.12,44.26,44.1,44.26,23400.0,30.0246,30.1199,30.011,30.1199,23400.0
2006-05-24 10:20:00,44.27,44.32,44.26,44.32,12900.0,30.1267,30.1607,30.1199,30.1607,12900.0
2006-05-24 10:25:00,44.32,44.49,44.32,44.39,15500.0,30.1607,30.2764,30.1607,30.2083,15500.0
2006-05-24 10:30:00,44.4,44.4,44.25,44.4,60600.0,30.2151,30.2151,30.1131,30.2151,60600.0
2006-05-24 10:35:00,44.4,44.4,44.33,44.39,7100.0,30.2151,30.2151,30.1675,30.2083,7100.0
2006-05-24 10:40:00,44.36,44.4,44.3,44.31,5200.0,30.1879,30.2151,30.1471,30.1539,5200.0
2006-05-24 10:45:00,44.29,44.29,44.26,44.26,5000.0,30.1403,30.1403,30.1199,30.1199,5000.0
2006-05-24 10:50:00,44.25,44.38,44.25,44.34,16100.0,30.1131,30.2015,30.1131,30.1743,16100.0
2006-05-24 10:55:00,44.36,44.37,44.25,44.25,7300.0,30.1879,30.1947,30.1131,30.1131,7300.0
2006-05-24 11:00:00,44.25,44.3,44.23,44.3,4000.0,30.1131,30.1471,30.0995,30.1471,4000.0
2006-05-24 11:05:00,44.29,44.3,44.23,44.24,11900.0,30.1403,30.1471,30.0995,30.1063,11900.0
2006-05-24 11:10:00,44.25,44.25,44.2,44.22,24300.0,30.1131,30.1131,30.079,30.0927,24300.0
2006-05-24 11:15:00,44.23,44.24,44.02,44.02,4100.0,30.0995,30.1063,29.9565,29.9565,4100.0
2006-05-24 11:20:00,44.02,44.02,43.93,44.01,6400.0,29.9565,29.9565,29.8953,29.9497,6400.0
2006-05-24 11:25:00,44.05,44.07,43.99,44.05,8600.0,29.977,29.9906,29.9361,29.977,8600.0
2006-05-24 11:30:00,44.0,44.06,43.98,43.98,69900.0,29.9429,29.9838,29.9293,29.9293,69900.0
2006-05-24 11:35:00,43.98,43.98,43.77,43.77,14300.0,29.9293,29.9293,29.7864,29.7864,14300.0
2006-05-24 11:40:00,43.75,43.84,43.72,43.75,28500.0,29.7728,29.8341,29.7524,29.7728,28500.0
2006-05-24 11:45:00,43.74,43.8,43.72,43.72,48100.0,29.766,29.8068,29.7524,29.7524,48100.0
2006-05-24 11:50:00,43.71,43.72,43.62,43.69,10800.0,29.7456,29.7524,29.6843,29.732,10800.0
2006-05-24 11:55:00,43.7,43.76,43.7,43.7,14600.0,29.7388,29.7796,29.7388,29.7388,14600.0
2006-05-24 12:00:00,43.69,43.7,43.6,43.6,20000.0,29.732,29.7388,29.6707,29.6707,20000.0
2006-05-24 12:05:00,43.6,43.66,43.56,43.64,15300.0,29.6707,29.7116,29.6435,29.6979,15300.0
2006-05-24 12:10:00,43.64,43.7,43.62,43.65,27300.0,29.6979,29.7388,29.6843,29.7048,27300.0
2006-05-24 12:15:00,43.65,43.66,43.56,43.59,5700.0,29.7048,29.7116,29.6435,29.6639,5700.0
2006-05-24 12:20:00,43.55,43.57,43.53,43.53,6100.0,29.6367,29.6503,29.6231,29.6231,6100.0
2006-05-24 12:25:00,43.52,43.55,43.51,43.55,8200.0,29.6163,29.6367,29.6095,29.6367,8200.0
2006-05-24 12:30:00,43.56,43.6,43.52,43.53,21400.0,29.6435,29.6707,29.6163,29.6231,21400.0
2006-05-24 12:35:00,43.53,43.59,43.52,43.52,45100.0,29.6231,29.6639,29.6163,29.6163,45100.0
2006-05-24 12:40:00,43.52,43.55,43.45,43.52,19300.0,29.6163,29.6367,29.5687,29.6163,19300.0
2006-05-24 12:45:00,43.53,43.56,43.52,43.56,4400.0,29.6231,29.6435,29.6163,29.6435,4400.0
2006-05-24 12:50:00,43.58,43.69,43.58,43.69,13400.0,29.6571,29.732,29.6571,29.732,13400.0
2006-05-24 12:55:00,43.72,43.78,43.62,43.62,4800.0,29.7524,29.7932,29.6843,29.6843,4800.0
2006-05-24 13:00:00,43.61,43.61,43.5,43.55,9800.0,29.6775,29.6775,29.6027,29.6367,9800.0
2006-05-24 13:05:00,43.54,43.57,43.52,43.54,10800.0,29.6299,29.6503,29.6163,29.6299,10800.0
2006-05-24 13:10:00,43.53,43.57,43.47,43.53,18800.0,29.6231,29.6503,29.5823,29.6231,18800.0
2006-05-24 13:15:00,43.53,43.56,43.53,43.55,15400.0,29.6231,29.6435,29.6231,29.6367,15400.0
2006-05-24 13:20:00,43.56,43.62,43.56,43.61,13600.0,29.6435,29.6843,29.6435,29.6775,13600.0
2006-05-24 13:25:00,43.61,43.64,43.6,43.6,13400.0,29.6775,29.6979,29.6707,29.6707,13400.0
2006-05-24 13:30:00,43.6,43.61,43.58,43.58,22200.0,29.6707,29.6775,29.6571,29.6571,22200.0
2006-05-24 13:35:00,43.58,43.58,43.53,43.57,24400.0,29.6571,29.6571,29.6231,29.6503,24400.0
2006-05-24 13:40:00,43.57,43.6,43.53,43.56,13200.0,29.6503,29.6707,29.6231,29.6435,13200.0
2006-05-24 13:45:00,43.55,43.73,43.55,43.72,16600.0,29.6367,29.7592,29.6367,29.7524,16600.0
2006-05-24 13:50:00,43.68,43.71,43.67,43.7,3000.0,29.7252,29.7456,29.7184,29.7388,3000.0
2006-05-24 13:55:00,43.71,43.74,43.67,43.67,7100.0,29.7456,29.766,29.7184,29.7184,7100.0
2006-05-24 14:00:00,43.65,43.8,43.61,43.8,14600.0,29.7048,29.8068,29.6775,29.8068,14600.0
2006-05-24 14:05:00,43.82,43.82,43.64,43.64,12500.0,29.8204,29.8204,29.6979,29.6979,12500.0
2006-05-24 14:10:00,43.64,43.73,43.62,43.73,8200.0,29.6979,29.7592,29.6843,29.7592,8200.0
2006-05-24 14:15:00,43.76,43.78,43.7,43.75,12800.0,29.7796,29.7932,29.7388,29.7728,12800.0
2006-05-24 14:20:00,43.75,43.77,43.69,43.75,5800.0,29.7728,29.7864,29.732,29.7728,5800.0
2006-05-24 14:25:00,43.73,43.73,43.6,43.64,5100.0,29.7592,29.7592,29.6707,29.6979,5100.0
2006-05-24 14:30:00,43.62,43.71,43.51,43.71,9500.0,29.6843,29.7456,29.6095,29.7456,9500.0
2006-05-24 14:35:00,43.72,43.79,43.7,43.79,8300.0,29.7524,29.8,29.7388,29.8,8300.0
2006-05-24 14:40:00,43.79,43.89,43.79,43.89,10100.0,29.8,29.8681,29.8,29.8681,10100.0
2006-05-24 14:45:00,43.89,43.92,43.86,43.9,11500.0,29.8681,29.8885,29.8477,29.8749,11500.0
2006-05-24 14:50:00,43.89,43.9,43.8,43.84,6600.0,29.8681,29.8749,29.8068,29.8341,6600.0
2006-05-24 14:55:00,43.81,43.92,43.8,43.91,10000.0,29.8136,29.8885,29.8068,29.8817,10000.0
2006-05-24 15:00:00,43.91,43.93,43.82,43.82,7100.0,29.8817,29.8953,29.8204,29.8204,7100.0
2006-05-24 15:05:00,43.81,43.94,43.8,43.87,4900.0,29.8136,29.9021,29.8068,29.8545,4900.0
2006-05-24 15:10:00,43.87,43.87,43.75,43.86,6200.0,29.8545,29.8545,29.7728,29.8477,6200.0
2006-05-24 15:15:00,43.88,43.96,43.84,43.84,6600.0,29.8613,29.9157,29.8341,29.8341,6600.0
2006-05-24 15:20:00,43.86,43.86,43.78,43.78,7100.0,29.8477,29.8477,29.7932,29.7932,7100.0
2006-05-24 15:25:00,43.8,43.8,43.76,43.79,5300.0,29.8068,29.8068,29.7796,29.8,5300.0
2006-05-24 15:30:00,43.82,43.96,43.82,43.93,11400.0,29.8204,29.9157,29.8204,29.8953,11400.0
2006-05-24 15:35:00,43.94,44.06,43.94,44.0,13400.0,29.9021,29.9838,29.9021,29.9429,13400.0
2006-05-24 15:40:00,44.0,44.08,43.94,44.06,28000.0,29.9429,29.9974,29.9021,29.9838,28000.0
2006-05-24 15:45:00,44.07,44.08,44.01,44.08,31500.0,29.9906,29.9974,29.9497,29.9974,31500.0
2006-05-24 15:50:00,44.07,44.08,43.98,43.99,27200.0,29.9906,29.9974,29.9293,29.9361,27200.0
2006-05-24 15:55:00,43.97,43.98,43.85,43.92,40000.0,29.9225,29.9293,29.8409,29.8885,40000.0
2006-05-25 09:30:00,44.2,44.32,44.2,44.32,11600.0,30.079,30.1607,30.079,30.1607,11600.0
2006-05-25 09:35:00,44.27,44.6,44.1,44.56,12300.0,30.1267,30.3512,30.011,30.324,12300.0
2006-05-25 09:40:00,44.57,44.66,44.49,44.64,20600.0,30.3308,30.3921,30.2764,30.3785,20600.0
2006-05-25 09:45:00,44.67,44.74,44.58,44.58,47100.0,30.3989,30.4465,30.3376,30.3376,47100.0
2006-05-25 09:50:00,44.56,44.58,44.47,44.5,17600.0,30.324,30.3376,30.2628,30.2832,17600.0
2006-05-25 09:55:00,44.46,44.53,44.33,44.36,14200.0,30.256,30.3036,30.1675,30.1879,14200.0
2006-05-25 10:00:00,44.39,44.43,44.28,44.34,10800.0,30.2083,30.2356,30.1335,30.1743,10800.0
2006-05-25 10:05:00,44.34,44.34,44.25,44.25,7100.0,30.1743,30.1743,30.1131,30.1131,7100.0
2006-05-25 10:10:00,44.25,44.25,44.1,44.18,10800.0,30.1131,30.1131,30.011,30.0654,10800.0
2006-05-25 10:15:00,44.19,44.3,44.19,44.24,9400.0,30.0722,30.1471,30.0722,30.1063,9400.0
2006-05-25 10:20:00,44.28,44.28,43.94,43.99,10100.0,30.1335,30.1335,29.9021,29.9361,10100.0
2006-05-25 10:25:00,43.99,44.15,43.98,44.0,5600.0,29.9361,30.045,29.9293,29.9429,5600.0
2006-05-25 10:30:00,44.07,44.07,43.94,43.96,4900.0,29.9906,29.9906,29.9021,29.9157,4900.0
2006-05-25 10:35:00,43.95,43.96,43.76,43.76,7500.0,29.9089,29.9157,29.7796,29.7796,7500.0
2006-05-25 10:40:00,43.76,43.77,43.62,43.67,8100.0,29.7796,29.7864,29.6843,29.7184,8100.0
2006-05-25 10:45:00,43.71,43.71,43.63,43.63,9500.0,29.7456,29.7456,29.6911,29.6911,9500.0
2006-05-25 10:50:00,43.65,43.74,43.65,43.74,12800.0,29.7048,29.766,29.7048,29.766,12800.0
2006-05-25 10:55:00,43.78,43.93,43.78,43.9,13000.0,29.7932,29.8953,29.7932,29.8749,13000.0
2006-05-25 11:00:00,43.88,43.92,43.81,43.92,9700.0,29.8613,29.8885,29.8136,29.8885,9700.0
2006-05-25 11:05:00,43.93,44.1,43.93,44.1,15200.0,29.8953,30.011,29.8953,30.011,15200.0
2006-05-25 11:10:00,44.1,44.21,44.1,44.2,17400.0,30.011,30.0858,30.011,30.079,17400.0
2006-05-25 11:15:00,44.2,44.33,44.2,44.33,25100.0,30.079,30.1675,30.079,30.1675,25100.0
2006-05-25 11:20:00,44.33,44.38,44.12,44.18,14500.0,30.1675,30.2015,30.0246,30.0654,14500.0
2006-05-25 11:25:00,44.18,44.22,44.17,44.18,6700.0,30.0654,30.0927,30.0586,30.0654,6700.0
2006-05-25 11:30:00,44.19,44.29,44.18,44.29,4200.0,30.0722,30.1403,30.0654,30.1403,4200.0
2006-05-25 11:35:00,44.29,44.34,44.28,44.32,7400.0,30.1403,30.1743,30.1335,30.1607,7400.0
2006-05-25 11:40:00,44.32,44.41,44.32,44.37,5500.0,30.1607,30.222,30.1607,30.1947,5500.0
2006-05-25 11:45:00,44.38,44.47,44.38,44.44,16000.0,30.2015,30.2628,30.2015,30.2424,16000.0
2006-05-25 11:50:00,44.47,44.48,44.44,44.46,2000.0,30.2628,30.2696,30.2424,30.256,2000.0
2006-05-25 11:55:00,44.46,44.51,44.45,44.51,4800.0,30.256,30.29,30.2492,30.29,4800.0
2006-05-25 12:00:00,44.51,44.54,44.5,44.5,10500.0,30.29,30.3104,30.2832,30.2832,10500.0
2006-05-25 12:05:00,44.48,44.48,44.39,44.39,3500.0,30.2696,30.2696,30.2083,30.2083,3500.0
2006-05-25 12:10:00,44.39,44.44,44.36,44.43,6900.0,30.2083,30.2424,30.1879,30.2356,6900.0
2006-05-25 12:15:00,44.43,44.51,44.42,44.47,7800.0,30.2356,30.29,30.2288,30.2628,7800.0
2006-05-25 12:20:00,44.48,44.52,44.47,44.51,9600.0,30.2696,30.2968,30.2628,30.29,9600.0
2006-05-25 12:25:00,44.5,44.52,44.36,44.37,9000.0,30.2832,30.2968,30.1879,30.1947,9000.0
2006-05-25 12:30:00,44.36,44.4,44.36,44.38,5600.0,30.1879,30.2151,30.1879,30.2015,5600.0
2006-05-25 12:35:00,44.39,44.39,44.33,44.34,5400.0,30.2083,30.2083,30.1675,30.1743,5400.0
2006-05-25 12:40:00,44.35,44.38,44.34,44.35,2300.0,30.1811,30.2015,30.1743,30.1811,2300.0
2006-05-25 12:45:00,44.35,44.42,44.35,44.4,7600.0,30.1811,30.2288,30.1811,30.2151,7600.0
2006-05-25 12:50:00,44.38,44.43,44.37,44.4,7700.0,30.2015,30.2356,30.1947,30.2151,7700.0
2006-05-25 12:55:00,44.41,44.47,44.41,44.44,4800.0,30.222,30.2628,30.222,30.2424,4800.0
2006-05-25 13:00:00,44.46,44.49,44.38,44.38,14800.0,30.256,30.2764,30.2015,30.2015,14800.0
2006-05-25 13:05:00,44.38,44.38,44.31,44.31,5700.0,30.2015,30.2015,30.1539,30.1539,5700.0
2006-05-25 13:10:00,44.34,44.4,44.33,44.33,8900.0,30.1743,30.2151,30.1675,30.1675,8900.0
2006-05-25 13:15:00,44.34,44.37,44.34,44.37,3700.0,30.1743,30.1947,30.1743,30.1947,3700.0
2006-05-25 13:20:00,44.4,44.4,44.38,44.38,1200.0,30.2151,30.2151,30.2015,30.2015,1200.0
2006-05-25 13:25:00,44.38,44.39,44.34,44.37,5000.0,30.2015,30.2083,30.1743,30.1947,5000.0
2006-05-25 13:30:00,44.36,44.42,44.35,44.35,11300.0,30.1879,30.2288,30.1811,30.1811,11300.0
2006-05-25 13:35:00,44.35,44.35,44.3,44.33,9000.0,30.1811,30.1811,30.1471,30.1675,9000.0
2006-05-25 13:40:00,44.31,44.38,44.3,44.36,6800.0,30.1539,30.2015,30.1471,30.1879,6800.0
2006-05-25 13:45:00,44.35,44.42,44.35,44.39,5500.0,30.1811,30.2288,30.1811,30.2083,5500.0
2006-05-25 13:50:00,44.4,44.44,44.31,44.31,10300.0,30.2151,30.2424,30.1539,30.1539,10300.0
2006-05-25 13:55:00,44.3,44.33,44.27,44.32,30400.0,30.1471,30.1675,30.1267,30.1607,30400.0
2006-05-25 14:00:00,44.33,44.35,44.33,44.35,1000.0,30.1675,30.1811,30.1675,30.1811,1000.0
2006-05-25 14:05:00,44.36,44.36,44.34,44.36,2800.0,30.1879,30.1879,30.1743,30.1879,2800.0
2006-05-25 14:10:00,44.36,44.4,44.33,44.38,10900.0,30.1879,30.2151,30.1675,30.2015,10900.0
2006-05-25 14:15:00,44.39,44.4,44.38,44.4,5200.0,30.2083,30.2151,30.2015,30.2151,5200.0
2006-05-25 14:20:00,44.39,44.4,44.39,44.4,6400.0,30.2083,30.2151,30.2083,30.2151,6400.0
2006-05-25 14:25:00,44.4,44.41,44.34,44.4,26700.0,30.2151,30.222,30.1743,30.2151,26700.0
2006-05-25 14:30:00,44.43,44.46,44.4,44.43,11800.0,30.2356,30.256,30.2151,30.2356,11800.0
2006-05-25 14:35:00,44.41,44.44,44.31,44.32,22100.0,30.222,30.2424,30.1539,30.1607,22100.0
2006-05-25 14:40:00,44.32,44.4,44.32,44.4,4600.0,30.1607,30.2151,30.1607,30.2151,4600.0
2006-05-25 14:45:00,44.39,44.41,44.3,44.3,6100.0,30.2083,30.222,30.1471,30.1471,6100.0
2006-05-25 14:50:00,44.31,44.34,44.31,44.34,4900.0,30.1539,30.1743,30.1539,30.1743,4900.0
2006-05-25 14:55:00,44.35,44.38,44.33,44.33,8100.0,30.1811,30.2015,30.1675,30.1675,8100.0
2006-05-25 15:00:00,44.34,44.37,44.3,44.3,10800.0,30.1743,30.1947,30.1471,30.1471,10800.0
2006-05-25 15:05:00,44.31,44.33,44.27,44.3,22200.0,30.1539,30.1675,30.1267,30.1471,22200.0
2006-05-25 15:10:00,44.31,44.35,44.28,44.31,7500.0,30.1539,30.1811,30.1335,30.1539,7500.0
2006-05-25 15:15:00,44.33,44.4,44.33,44.4,6200.0,30.1675,30.2151,30.1675,30.2151,6200.0
2006-05-25 15:20:00,44.4,44.44,44.35,44.43,21400.0,30.2151,30.2424,30.1811,30.2356,21400.0
2006-05-25 15:25:00,44.41,44.45,44.37,44.42,17100.0,30.222,30.2492,30.1947,30.2288,17100.0
2006-05-25 15:30:00,44.39,44.51,44.39,44.51,18000.0,30.2083,30.29,30.2083,30.29,18000.0
2006-05-25 15:35:00,44.51,44.51,44.35,44.35,33000.0,30.29,30.29,30.1811,30.1811,33000.0
2006-05-25 15:40:00,44.35,44.44,44.32,44.43,23000.0,30.1811,30.2424,30.1607,30.2356,23000.0
2006-05-25 15:45:00,44.43,44.46,44.38,44.4,13700.0,30.2356,30.256,30.2015,30.2151,13700.0
2006-05-25 15:50:00,44.41,44.47,44.4,44.46,31700.0,30.222,30.2628,30.2151,30.256,31700.0
2006-05-25 15:55:00,44.47,44.5,44.43,44.44,45000.0,30.2628,30.2832,30.2356,30.2424,45000.0
2006-05-26 09:30:00,44.42,44.56,44.36,44.41,20000.0,30.2288,30.324,30.1879,30.222,20000.0
2006-05-26 09:35:00,44.38,44.57,44.28,44.43,9600.0,30.2015,30.3308,30.1335,30.2356,9600.0
2006-05-26 09:40:00,44.48,44.7,44.42,44.66,8300.0,30.2696,30.4193,30.2288,30.3921,8300.0
2006-05-26 09:45:00,44.64,44.7,44.61,44.63,9500.0,30.3785,30.4193,30.3581,30.3717,9500.0
2006-05-26 09:50:00,44.7,44.74,44.62,44.66,10400.0,30.4193,30.4465,30.3649,30.3921,10400.0
2006-05-26 09:55:00,44.68,44.77,44.61,44.65,9600.0,30.4057,30.4669,30.3581,30.3853,9600.0
2006-05-26 10:00:00,44.64,44.94,44.64,44.94,22200.0,30.3785,30.5826,30.3785,30.5826,22200.0
2006-05-26 10:05:00,44.92,44.95,44.79,44.87,17600.0,30.569,30.5894,30.4805,30.535,17600.0
2006-05-26 10:10:00,44.86,44.92,44.86,44.9,14600.0,30.5282,30.569,30.5282,30.5554,14600.0
2006-05-26 10:15:00,44.91,44.98,44.88,44.9,11300.0,30.5622,30.6098,30.5418,30.5554,11300.0
2006-05-26 10:20:00,44.86,44.87,44.72,44.74,9600.0,30.5282,30.535,30.4329,30.4465,9600.0
2006-05-26 10:25:00,44.74,44.74,44.61,44.62,7900.0,30.4465,30.4465,30.3581,30.3649,7900.0
2006-05-26 10:30:00,44.62,44.64,44.61,44.64,2200.0,30.3649,30.3785,30.3581,30.3785,2200.0
2006-05-26 10:35:00,44.64,44.64,44.41,44.5,16900.0,30.3785,30.3785,30.222,30.2832,16900.0
2006-05-26 10:40:00,44.53,44.56,44.36,44.37,14300.0,30.3036,30.324,30.1879,30.1947,14300.0
2006-05-26 10:45:00,44.36,44.43,44.2,44.43,15100.0,30.1879,30.2356,30.079,30.2356,15100.0
2006-05-26 10:50:00,44.4,44.57,44.4,44.57,7000.0,30.2151,30.3308,30.2151,30.3308,7000.0
2006-05-26 10:55:00,44.55,44.6,44.54,44.6,4100.0,30.3172,30.3512,30.3104,30.3512,4100.0
2006-05-26 11:00:00,44.6,44.65,44.58,44.63,5700.0,30.3512,30.3853,30.3376,30.3717,5700.0
2006-05-26 11:05:00,44.65,44.79,44.64,44.79,11000.0,30.3853,30.4805,30.3785,30.4805,11000.0
2006-05-26 11:10:00,44.8,44.82,44.75,44.78,6700.0,30.4874,30.501,30.4533,30.4737,6700.0
2006-05-26 11:15:00,44.75,44.75,44.64,44.65,5300.0,30.4533,30.4533,30.3785,30.3853,5300.0
2006-05-26 11:20:00,44.66,44.83,44.66,44.82,7600.0,30.3921,30.5078,30.3921,30.501,7600.0
2006-05-26 11:25:00,44.83,44.9,44.83,44.89,4300.0,30.5078,30.5554,30.5078,30.5486,4300.0
2006-05-26 11:30:00,44.9,44.94,44.88,44.89,7100.0,30.5554,30.5826,30.5418,30.5486,7100.0
2006-05-26 11:35:00,44.93,44.93,44.86,44.9,10500.0,30.5758,30.5758,30.5282,30.5554,10500.0
2006-05-26 11:40:00,44.89,44.9,44.76,44.86,9300.0,30.5486,30.5554,30.4601,30.5282,9300.0
2006-05-26 11:45:00,44.85,44.86,44.76,44.78,8000.0,30.5214,30.5282,30.4601,30.4737,8000.0
2006-05-26 11:50:00,44.79,44.8,44.75,44.76,9900.0,30.4805,30.4874,30.4533,30.4601,9900.0
2006-05-26 11:55:00,44.75,44.78,44.7,44.75,13900.0,30.4533,30.4737,30.4193,30.4533,13900.0
2006-05-26 12:00:00,44.76,44.81,44.69,44.71,9200.0,30.4601,30.4942,30.4125,30.4261,9200.0
2006-05-26 12:05:00,44.71,44.71,44.61,44.66,8600.0,30.4261,30.4261,30.3581,30.3921,8600.0
2006-05-26 12:10:00,44.64,44.64,44.56,44.58,7000.0,30.3785,30.3785,30.324,30.3376,7000.0
2006-05-26 12:15:00,44.59,44.61,44.55,44.57,8400.0,30.3444,30.3581,30.3172,30.3308,8400.0
2006-05-26 12:20:00,44.57,44.6,44.57,44.57,5300.0,30.3308,30.3512,30.3308,30.3308,5300.0
2006-05-26 12:25:00,44.58,44.63,44.58,44.62,2400.0,30.3376,30.3717,30.3376,30.3649,2400.0
2006-05-26 12:30:00,44.62,44.67,44.61,44.67,2800.0,30.3649,30.3989,30.3581,30.3989,2800.0
2006-05-26 12:35:00,44.66,44.72,44.61,44.64,10200.0,30.3921,30.4329,30.3581,30.3785,10200.0
2006-05-26 12:40:00,44.66,44.68,44.61,44.64,5300.0,30.3921,30.4057,30.3581,30.3785,5300.0
2006-05-26 12:45:00,44.65,44.72,44.65,44.7,2300.0,30.3853,30.4329,30.3853,30.4193,2300.0
2006-05-26 12:50:00,44.67,44.67,44.61,44.64,5000.0,30.3989,30.3989,30.3581,30.3785,5000.0
2006-05-26 12:55:00,44.66,44.66,44.64,44.64,1300.0,30.3921,30.3921,30.3785,30.3785,1300.0
2006-05-26 13:00:00,44.64,44.64,44.56,44.56,6600.0,30.3785,30.3785,30.324,30.324,6600.0
2006-05-26 13:05:00,44.54,44.58,44.54,44.57,6700.0,30.3104,30.3376,30.3104,30.3308,6700.0
2006-05-26 13:10:00,44.57,44.61,44.55,44.59,4700.0,30.3308,30.3581,30.3172,30.3444,4700.0
2006-05-26 13:15:00,44.59,44.63,44.58,44.62,4300.0,30.3444,30.3717,30.3376,30.3649,4300.0
2006-05-26 13:20:00,44.64,44.68,44.63,44.68,1400.0,30.3785,30.4057,30.3717,30.4057,1400.0
2006-05-26 13:25:00,44.67,44.67,44.6,44.65,5600.0,30.3989,30.3989,30.3512,30.3853,5600.0
2006-05-26 13:30:00,44.66,44.68,44.6,44.62,4000.0,30.3921,30.4057,30.3512,30.3649,4000.0
2006-05-26 13:35:00,44.61,44.62,44.56,44.56,11000.0,30.3581,30.3649,30.324,30.324,11000.0
2006-05-26 13:40:00,44.59,44.6,44.57,44.59,4600.0,30.3444,30.3512,30.3308,30.3444,4600.0
2006-05-26 13:45:00,44.58,44.66,44.57,44.64,6000.0,30.3376,30.3921,30.3308,30.3785,6000.0
2006-05-26 13:50:00,44.65,44.65,44.59,44.62,3900.0,30.3853,30.3853,30.3444,30.3649,3900.0
2006-05-26 13:55:00,44.62,44.64,44.56,44.57,4400.0,30.3649,30.3785,30.324,30.3308,4400.0
2006-05-26 14:00:00,44.56,44.6,44.5,44.5,11900.0,30.324,30.3512,30.2832,30.2832,11900.0
2006-05-26 14:05:00,44.51,44.54,44.48,44.53,11500.0,30.29,30.3104,30.2696,30.3036,11500.0
2006-05-26 14:10:00,44.55,44.62,44.55,44.62,2700.0,30.3172,30.3649,30.3172,30.3649,2700.0
2006-05-26 14:15:00,44.63,44.66,44.62,44.66,3200.0,30.3717,30.3921,30.3649,30.3921,3200.0
2006-05-26 14:20:00,44.66,44.72,44.65,44.72,5100.0,30.3921,30.4329,30.3853,30.4329,5100.0
2006-05-26 14:25:00,44.74,44.76,44.69,44.69,10400.0,30.4465,30.4601,30.4125,30.4125,10400.0
2006-05-26 14:30:00,44.71,44.71,44.69,44.71,4400.0,30.4261,30.4261,30.4125,30.4261,4400.0
2006-05-26 14:35:00,44.69,44.74,44.67,44.68,7200.0,30.4125,30.4465,30.3989,30.4057,7200.0
2006-05-26 14:40:00,44.66,44.66,44.55,44.58,8400.0,30.3921,30.3921,30.3172,30.3376,8400.0
2006-05-26 14:45:00,44.58,44.59,44.54,44.59,5400.0,30.3376,30.3444,30.3104,30.3444,5400.0
2006-05-26 14:50:00,44.58,44.64,44.58,44.62,17000.0,30.3376,30.3785,30.3376,30.3649,17000.0
2006-05-26 14:55:00,44.63,44.65,44.58,44.61,6500.0,30.3717,30.3853,30.3376,30.3581,6500.0
2006-05-26 15:00:00,44.6,44.64,44.56,44.61,8800.0,30.3512,30.3785,30.324,30.3581,8800.0
2006-05-26 15:05:00,44.62,44.62,44.56,44.56,12400.0,30.3649,30.3649,30.324,30.324,12400.0
2006-05-26 15:10:00,44.55,44.56,44.43,44.43,12000.0,30.3172,30.324,30.2356,30.2356,12000.0
2006-05-26 15:15:00,44.43,44.57,44.43,44.56,8600.0,30.2356,30.3308,30.2356,30.324,8600.0
2006-05-26 15:20:00,44.55,44.58,44.49,44.56,6200.0,30.3172,30.3376,30.2764,30.324,6200.0
2006-05-26 15:25:00,44.57,44.63,44.51,44.53,11200.0,30.3308,30.3717,30.29,30.3036,11200.0
2006-05-26 15:30:00,44.54,44.61,44.52,44.6,11000.0,30.3104,30.3581,30.2968,30.3512,11000.0
2006-05-26 15:35:00,44.58,44.59,44.49,44.51,17800.0,30.3376,30.3444,30.2764,30.29,17800.0
2006-05-26 15:40:00,44.5,44.52,44.46,44.47,23400.0,30.2832,30.2968,30.256,30.2628,23400.0
2006-05-26 15:45:00,44.47,44.5,44.41,44.41,20900.0,30.2628,30.2832,30.222,30.222,20900.0
2006-05-26 15:50:00,44.41,44.46,44.38,44.46,23900.0,30.222,30.256,30.2015,30.256,23900.0
2006-05-26 15:55:00,44.45,44.52,44.43,44.52,20900.0,30.2492,30.2968,30.2356,30.2968,20900.0
2006-05-30 09:35:00,44.0,44.03,43.9,44.03,16600.0,29.9429,29.9634,29.8749,29.9634,16600.0
2006-05-30 09:40:00,44.06,44.14,43.95,43.95,12600.0,29.9838,30.0382,29.9089,29.9089,12600.0
2006-05-30 09:45:00,43.95,44.34,43.94,44.3,12400.0,29.9089,30.1743,29.9021,30.1471,12400.0
2006-05-30 09:50:00,44.3,44.3,44.0,44.01,21200.0,30.1471,30.1471,29.9429,29.9497,21200.0
2006-05-30 09:55:00,44.0,44.01,43.86,43.92,11600.0,29.9429,29.9497,29.8477,29.8885,11600.0
2006-05-30 10:00:00,43.93,43.94,43.83,43.91,10300.0,29.8953,29.9021,29.8272,29.8817,10300.0
2006-05-30 10:05:00,43.91,43.98,43.87,43.93,6500.0,29.8817,29.9293,29.8545,29.8953,6500.0
2006-05-30 10:10:00,43.92,43.97,43.9,43.96,3400.0,29.8885,29.9225,29.8749,29.9157,3400.0
2006-05-30 10:15:00,43.96,44.07,43.93,43.93,5600.0,29.9157,29.9906,29.8953,29.8953,5600.0
2006-05-30 10:20:00,43.93,43.97,43.88,43.88,5100.0,29.8953,29.9225,29.8613,29.8613,5100.0
2006-05-30 10:25:00,43.88,43.89,43.8,43.82,4800.0,29.8613,29.8681,29.8068,29.8204,4800.0
2006-05-30 10:30:00,43.82,43.85,43.78,43.82,10700.0,29.8204,29.8409,29.7932,29.8204,10700.0
2006-05-30 10:35:00,43.82,43.89,43.81,43.83,7100.0,29.8204,29.8681,29.8136,29.8272,7100.0
2006-05-30 10:40:00,43.83,43.98,43.79,43.98,15700.0,29.8272,29.9293,29.8,29.9293,15700.0
2006-05-30 10:45:00,43.99,44.01,43.9,43.92,14400.0,29.9361,29.9497,29.8749,29.8885,14400.0
2006-05-30 10:50:00,43.92,44.01,43.9,43.96,17500.0,29.8885,29.9497,29.8749,29.9157,17500.0
2006-05-30 10:55:00,43.97,43.97,43.91,43.94,4300.0,29.9225,29.9225,29.8817,29.9021,4300.0
2006-05-30 11:00:00,43.94,43.95,43.89,43.92,4000.0,29.9021,29.9089,29.8681,29.8885,4000.0
2006-05-30 11:05:00,43.91,43.99,43.91,43.97,3600.0,29.8817,29.9361,29.8817,29.9225,3600.0
2006-05-30 11:10:00,43.97,43.97,43.92,43.92,4800.0,29.9225,29.9225,29.8885,29.8885,4800.0
2006-05-30 11:15:00,43.93,43.98,43.92,43.95,5000.0,29.8953,29.9293,29.8885,29.9089,5000.0
2006-05-30 11:20:00,43.95,43.98,43.95,43.98,3600.0,29.9089,29.9293,29.9089,29.9293,3600.0
2006-05-30 11:25:00,43.99,44.01,43.95,43.96,9600.0,29.9361,29.9497,29.9089,29.9157,9600.0
2006-05-30 11:30:00,43.95,44.01,43.91,43.99,3700.0,29.9089,29.9497,29.8817,29.9361,3700.0
2006-05-30 11:35:00,43.99,44.07,43.99,44.07,19100.0,29.9361,29.9906,29.9361,29.9906,19100.0
2006-05-30 11:40:00,44.08,44.11,44.07,44.11,3200.0,29.9974,30.0178,29.9906,30.0178,3200.0
2006-05-30 11:45:00,44.07,44.14,44.07,44.11,2800.0,29.9906,30.0382,29.9906,30.0178,2800.0
2006-05-30 11:50:00,44.11,44.11,44.06,44.11,4100.0,30.0178,30.0178,29.9838,30.0178,4100.0
2006-05-30 11:55:00,44.14,44.23,44.14,44.2,6100.0,30.0382,30.0995,30.0382,30.079,6100.0
2006-05-30 12:00:00,44.21,44.24,44.18,44.24,3400.0,30.0858,30.1063,30.0654,30.1063,3400.0
2006-05-30 12:05:00,44.25,44.28,44.15,44.2,5300.0,30.1131,30.1335,30.045,30.079,5300.0
2006-05-30 12:10:00,44.19,44.3,44.19,44.3,5100.0,30.0722,30.1471,30.0722,30.1471,5100.0
2006-05-30 12:15:00,44.28,44.34,44.28,44.34,3500.0,30.1335,30.1743,30.1335,30.1743,3500.0
2006-05-30 12:20:00,44.34,44.42,44.31,44.42,6500.0,30.1743,30.2288,30.1539,30.2288,6500.0
2006-05-30 12:25:00,44.42,44.46,44.4,44.45,5800.0,30.2288,30.256,30.2151,30.2492,5800.0
2006-05-30 12:30:00,44.45,44.48,44.34,44.38,5100.0,30.2492,30.2696,30.1743,30.2015,5100.0
2006-05-30 12:35:00,44.35,44.37,44.32,44.33,2200.0,30.1811,30.1947,30.1607,30.1675,2200.0
2006-05-30 12:40:00,44.33,44.33,44.31,44.33,2400.0,30.1675,30.1675,30.1539,30.1675,2400.0
2006-05-30 12:45:00,44.33,44.33,44.21,44.21,5800.0,30.1675,30.1675,30.0858,30.0858,5800.0
2006-05-30 12:50:00,44.24,44.24,44.17,44.17,3300.0,30.1063,30.1063,30.0586,30.0586,3300.0
2006-05-30 12:55:00,44.17,44.17,44.06,44.12,6000.0,30.0586,30.0586,29.9838,30.0246,6000.0
2006-05-30 13:00:00,44.12,44.13,44.04,44.1,6900.0,30.0246,30.0314,29.9702,30.011,6900.0
2006-05-30 13:05:00,44.1,44.13,44.05,44.05,4000.0,30.011,30.0314,29.977,29.977,4000.0
2006-05-30 13:10:00,44.07,44.08,44.01,44.02,4200.0,29.9906,29.9974,29.9497,29.9565,4200.0
2006-05-30 13:15:00,44.02,44.07,44.0,44.07,6500.0,29.9565,29.9906,29.9429,29.9906,6500.0
2006-05-30 13:20:00,44.1,44.12,44.02,44.02,5600.0,30.011,30.0246,29.9565,29.9565,5600.0
2006-05-30 13:25:00,44.02,44.04,44.0,44.04,5400.0,29.9565,29.9702,29.9429,29.9702,5400.0
2006-05-30 13:30:00,44.03,44.13,44.03,44.12,4000.0,29.9634,30.0314,29.9634,30.0246,4000.0
2006-05-30 13:35:00,44.13,44.17,44.1,44.1,3600.0,30.0314,30.0586,30.011,30.011,3600.0
2006-05-30 13:40:00,44.1,44.13,44.06,44.08,6900.0,30.011,30.0314,29.9838,29.9974,6900.0
2006-05-30 13:45:00,44.1,44.12,44.01,44.12,6000.0,30.011,30.0246,29.9497,30.0246,6000.0
2006-05-30 13:50:00,44.1,44.23,44.1,44.22,8000.0,30.011,30.0995,30.011,30.0927,8000.0
2006-05-30 13:55:00,44.22,44.38,44.2,44.36,10300.0,30.0927,30.2015,30.079,30.1879,10300.0
2006-05-30 14:00:00,44.39,44.62,44.37,44.62,12900.0,30.2083,30.3649,30.1947,30.3649,12900.0
2006-05-30 14:05:00,44.62,44.64,44.48,44.51,15200.0,30.3649,30.3785,30.2696,30.29,15200.0
2006-05-30 14:10:00,44.52,44.56,44.51,44.51,7800.0,30.2968,30.324,30.29,30.29,7800.0
2006-05-30 14:15:00,44.47,44.64,44.46,44.64,12800.0,30.2628,30.3785,30.256,30.3785,12800.0
2006-05-30 14:20:00,44.62,44.62,44.47,44.47,9100.0,30.3649,30.3649,30.2628,30.2628,9100.0
2006-05-30 14:25:00,44.5,44.63,44.5,44.63,10200.0,30.2832,30.3717,30.2832,30.3717,10200.0
2006-05-30 14:30:00,44.66,44.95,44.66,44.94,26600.0,30.3921,30.5894,30.3921,30.5826,26600.0
2006-05-30 14:35:00,44.94,44.98,44.74,44.82,24600.0,30.5826,30.6098,30.4465,30.501,24600.0
2006-05-30 14:40:00,44.83,44.95,44.83,44.88,13700.0,30.5078,30.5894,30.5078,30.5418,13700.0
2006-05-30 14:45:00,44.89,44.94,44.86,44.86,8800.0,30.5486,30.5826,30.5282,30.5282,8800.0
2006-05-30 14:50:00,44.86,44.89,44.78,44.78,8800.0,30.5282,30.5486,30.4737,30.4737,8800.0
2006-05-30 14:55:00,44.78,44.81,44.75,44.78,9800.0,30.4737,30.4942,30.4533,30.4737,9800.0
2006-05-30 15:00:00,44.78,44.79,44.65,44.75,11300.0,30.4737,30.4805,30.3853,30.4533,11300.0
2006-05-30 15:05:00,44.73,44.88,44.73,44.8,22300.0,30.4397,30.5418,30.4397,30.4874,22300.0
2006-05-30 15:10:00,44.8,44.88,44.75,44.79,15600.0,30.4874,30.5418,30.4533,30.4805,15600.0
2006-05-30 15:15:00,44.79,44.79,44.74,44.74,11500.0,30.4805,30.4805,30.4465,30.4465,11500.0
2006-05-30 15:20:00,44.73,44.77,44.63,44.77,18800.0,30.4397,30.4669,30.3717,30.4669,18800.0
2006-05-30 15:25:00,44.76,44.76,44.64,44.68,7300.0,30.4601,30.4601,30.3785,30.4057,7300.0
2006-05-30 15:30:00,44.67,44.67,44.47,44.5,17500.0,30.3989,30.3989,30.2628,30.2832,17500.0
2006-05-30 15:35:00,44.49,44.7,44.49,44.7,22500.0,30.2764,30.4193,30.2764,30.4193,22500.0
2006-05-30 15:40:00,44.7,44.73,44.63,44.71,20700.0,30.4193,30.4397,30.3717,30.4261,20700.0
2006-05-30 15:45:00,44.69,44.71,44.5,44.5,12000.0,30.4125,30.4261,30.2832,30.2832,12000.0
2006-05-30 15:50:00,44.45,44.63,44.42,44.6,12200.0,30.2492,30.3717,30.2288,30.3512,12200.0
2006-05-30 15:55:00,44.6,44.62,44.5,44.55,29600.0,30.3512,30.3649,30.2832,30.3172,29600.0
2006-05-31 09:30:00,44.78,44.8,44.73,44.76,14500.0,30.4737,30.4874,30.4397,30.4601,14500.0
2006-05-31 09:35:00,44.76,44.82,44.62,44.62,3900.0,30.4601,30.501,30.3649,30.3649,3900.0
2006-05-31 09:40:00,44.62,44.73,44.6,44.72,2400.0,30.3649,30.4397,30.3512,30.4329,2400.0
2006-05-31 09:45:00,44.69,44.95,44.69,44.95,6200.0,30.4125,30.5894,30.4125,30.5894,6200.0
2006-05-31 09:50:00,44.95,45.25,44.95,45.25,10600.0,30.5894,30.7936,30.5894,30.7936,10600.0
2006-05-31 09:55:00,45.2,45.4,45.18,45.4,22900.0,30.7596,30.8957,30.746,30.8957,22900.0
2006-05-31 10:00:00,45.38,45.38,45.03,45.11,10200.0,30.8821,30.8821,30.6439,30.6983,10200.0
2006-05-31 10:05:00,45.11,45.26,45.1,45.26,9400.0,30.6983,30.8004,30.6915,30.8004,9400.0
2006-05-31 10:10:00,45.33,45.42,45.28,45.36,14800.0,30.848,30.9093,30.814,30.8684,14800.0
2006-05-31 10:15:00,45.36,45.44,45.35,45.35,8300.0,30.8684,30.9229,30.8616,30.8616,8300.0
2006-05-31 10:20:00,45.39,45.39,45.2,45.21,5900.0,30.8889,30.8889,30.7596,30.7664,5900.0
2006-05-31 10:25:00,45.21,45.21,45.02,45.11,6100.0,30.7664,30.7664,30.6371,30.6983,6100.0
2006-05-31 10:30:00,45.11,45.41,45.11,45.38,8800.0,30.6983,30.9025,30.6983,30.8821,8800.0
2006-05-31 10:35:00,45.35,45.4,45.29,45.4,6700.0,30.8616,30.8957,30.8208,30.8957,6700.0
2006-05-31 10:40:00,45.37,45.38,45.22,45.23,8700.0,30.8753,30.8821,30.7732,30.78,8700.0
2006-05-31 10:45:00,45.23,45.27,45.15,45.15,7200.0,30.78,30.8072,30.7255,30.7255,7200.0
2006-05-31 10:50:00,45.13,45.2,45.13,45.18,4900.0,30.7119,30.7596,30.7119,30.746,4900.0
2006-05-31 10:55:00,45.19,45.25,45.14,45.16,49300.0,30.7528,30.7936,30.7187,30.7323,49300.0
2006-05-31 11:00:00,45.15,45.23,45.15,45.23,7100.0,30.7255,30.78,30.7255,30.78,7100.0
2006-05-31 11:05:00,45.23,45.24,45.14,45.18,2400.0,30.78,30.7868,30.7187,30.746,2400.0
2006-05-31 11:10:00,45.18,45.24,45.17,45.24,6300.0,30.746,30.7868,30.7391,30.7868,6300.0
2006-05-31 11:15:00,45.22,45.26,45.14,45.19,10300.0,30.7732,30.8004,30.7187,30.7528,10300.0
2006-05-31 11:20:00,45.2,45.32,45.2,45.29,8300.0,30.7596,30.8412,30.7596,30.8208,8300.0
2006-05-31 11:25:00,45.26,45.32,45.21,45.31,10700.0,30.8004,30.8412,30.7664,30.8344,10700.0
2006-05-31 11:30:00,45.28,45.32,45.22,45.32,8700.0,30.814,30.8412,30.7732,30.8412,8700.0
2006-05-31 11:35:00,45.31,45.38,45.31,45.36,8800.0,30.8344,30.8821,30.8344,30.8684,8800.0
2006-05-31 11:40:00,45.33,45.38,45.29,45.29,11100.0,30.848,30.8821,30.8208,30.8208,11100.0
2006-05-31 11:45:00,45.31,45.31,45.2,45.3,16900.0,30.8344,30.8344,30.7596,30.8276,16900.0
2006-05-31 11:50:00,45.3,45.3,45.28,45.3,1400.0,30.8276,30.8276,30.814,30.8276,1400.0
2006-05-31 11:55:00,45.3,45.3,45.15,45.15,9800.0,30.8276,30.8276,30.7255,30.7255,9800.0
2006-05-31 12:00:00,45.14,45.19,45.13,45.16,8600.0,30.7187,30.7528,30.7119,30.7323,8600.0
2006-05-31 12:05:00,45.17,45.18,45.11,45.11,2400.0,30.7391,30.746,30.6983,30.6983,2400.0
2006-05-31 12:10:00,45.11,45.23,45.1,45.19,7800.0,30.6983,30.78,30.6915,30.7528,7800.0
2006-05-31 12:15:00,45.19,45.21,45.1,45.12,7200.0,30.7528,30.7664,30.6915,30.7051,7200.0
2006-05-31 12:20:00,45.15,45.25,45.15,45.25,4500.0,30.7255,30.7936,30.7255,30.7936,4500.0
2006-05-31 12:25:00,45.25,45.26,45.19,45.19,3100.0,30.7936,30.8004,30.7528,30.7528,3100.0
2006-05-31 12:30:00,45.18,45.21,45.17,45.19,17500.0,30.746,30.7664,30.7391,30.7528,17500.0
2006-05-31 12:35:00,45.19,45.2,45.12,45.13,12200.0,30.7528,30.7596,30.7051,30.7119,12200.0
2006-05-31 12:40:00,45.12,45.13,45.0,45.0,22100.0,30.7051,30.7119,30.6235,30.6235,22100.0
2006-05-31 12:45:00,45.0,45.13,45.0,45.11,12900.0,30.6235,30.7119,30.6235,30.6983,12900.0
2006-05-31 12:50:00,45.13,45.16,45.08,45.09,16400.0,30.7119,30.7323,30.6779,30.6847,16400.0
2006-05-31 12:55:00,45.12,45.23,45.1,45.17,10800.0,30.7051,30.78,30.6915,30.7391,10800.0
2006-05-31 13:00:00,45.16,45.2,45.14,45.19,7200.0,30.7323,30.7596,30.7187,30.7528,7200.0
2006-05-31 13:05:00,45.18,45.22,45.15,45.2,7400.0,30.746,30.7732,30.7255,30.7596,7400.0
2006-05-31 13:10:00,45.21,45.22,45.11,45.12,7900.0,30.7664,30.7732,30.6983,30.7051,7900.0
2006-05-31 13:15:00,45.12,45.15,45.12,45.14,2000.0,30.7051,30.7255,30.7051,30.7187,2000.0
2006-05-31 13:20:00,45.14,45.21,45.12,45.2,14700.0,30.7187,30.7664,30.7051,30.7596,14700.0
2006-05-31 13:25:00,45.2,45.25,45.2,45.23,7900.0,30.7596,30.7936,30.7596,30.78,7900.0
2006-05-31 13:30:00,45.24,45.35,45.24,45.35,7800.0,30.7868,30.8616,30.7868,30.8616,7800.0
2006-05-31 13:35:00,45.35,45.38,45.31,45.31,6300.0,30.8616,30.8821,30.8344,30.8344,6300.0
2006-05-31 13:40:00,45.3,45.38,45.25,45.38,12200.0,30.8276,30.8821,30.7936,30.8821,12200.0
2006-05-31 13:45:00,45.37,45.41,45.37,45.4,15900.0,30.8753,30.9025,30.8753,30.8957,15900.0
2006-05-31 13:50:00,45.4,45.41,45.35,45.35,6700.0,30.8957,30.9025,30.8616,30.8616,6700.0
2006-05-31 13:55:00,45.36,45.36,45.19,45.27,8800.0,30.8684,30.8684,30.7528,30.8072,8800.0
2006-05-31 14:00:00,45.27,45.28,45.21,45.23,13900.0,30.8072,30.814,30.7664,30.78,13900.0
2006-05-31 14:05:00,45.24,45.35,45.12,45.19,10000.0,30.7868,30.8616,30.7051,30.7528,10000.0
2006-05-31 14:10:00,45.19,45.19,45.02,45.05,13400.0,30.7528,30.7528,30.6371,30.6575,13400.0
2006-05-31 14:15:00,45.09,45.21,44.96,45.17,20600.0,30.6847,30.7664,30.5962,30.7391,20600.0
2006-05-31 14:20:00,45.17,45.21,44.99,45.04,21100.0,30.7391,30.7664,30.6167,30.6507,21100.0
2006-05-31 14:25:00,45.09,45.15,45.04,45.09,15900.0,30.6847,30.7255,30.6507,30.6847,15900.0
2006-05-31 14:30:00,45.14,45.29,45.14,45.28,7500.0,30.7187,30.8208,30.7187,30.814,7500.0
2006-05-31 14:35:00,45.28,45.29,45.24,45.27,8700.0,30.814,30.8208,30.7868,30.8072,8700.0
2006-05-31 14:40:00,45.27,45.34,45.17,45.23,9200.0,30.8072,30.8548,30.7391,30.78,9200.0
2006-05-31 14:45:00,45.26,45.31,45.24,45.24,6500.0,30.8004,30.8344,30.7868,30.7868,6500.0
2006-05-31 14:50:00,45.24,45.3,45.14,45.15,9900.0,30.7868,30.8276,30.7187,30.7255,9900.0
2006-05-31 14:55:00,45.15,45.22,45.15,45.2,5000.0,30.7255,30.7732,30.7255,30.7596,5000.0
2006-05-31 15:00:00,45.2,45.27,45.18,45.26,34400.0,30.7596,30.8072,30.746,30.8004,34400.0
2006-05-31 15:05:00,45.26,45.28,45.25,45.27,9800.0,30.8004,30.814,30.7936,30.8072,9800.0
2006-05-31 15:10:00,45.27,45.27,45.25,45.26,14500.0,30.8072,30.8072,30.7936,30.8004,14500.0
2006-05-31 15:15:00,45.26,45.37,45.26,45.31,33800.0,30.8004,30.8753,30.8004,30.8344,33800.0
2006-05-31 15:20:00,45.3,45.43,45.27,45.41,12500.0,30.8276,30.9161,30.8072,30.9025,12500.0
2006-05-31 15:25:00,45.41,45.49,45.4,45.48,22500.0,30.9025,30.9569,30.8957,30.9501,22500.0
2006-05-31 15:30:00,45.46,45.48,45.3,45.31,10000.0,30.9365,30.9501,30.8276,30.8344,10000.0
2006-05-31 15:35:00,45.3,45.3,45.22,45.3,9700.0,30.8276,30.8276,30.7732,30.8276,9700.0
2006-05-31 15:40:00,45.31,45.62,45.31,45.61,31900.0,30.8344,31.0454,30.8344,31.0386,31900.0
2006-05-31 15:45:00,45.59,45.71,45.59,45.69,45400.0,31.025,31.1066,31.025,31.093,45400.0
2006-05-31 15:50:00,45.69,45.71,45.68,45.7,34200.0,31.093,31.1066,31.0862,31.0998,34200.0
2006-05-31 15:55:00,45.7,45.76,45.67,45.76,58300.0,31.0998,31.1407,31.0794,31.1407,58300.0
2006-06-01 09:30:00,45.96,46.23,45.92,46.16,29400.0,31.2768,31.4605,31.2495,31.4129,29400.0
2006-06-01 09:35:00,46.16,46.2,46.09,46.1,17500.0,31.4129,31.4401,31.3652,31.372,17500.0
2006-06-01 09:40:00,46.09,46.09,45.84,45.84,5900.0,31.3652,31.3652,31.1951,31.1951,5900.0
2006-06-01 09:45:00,45.84,46.22,45.84,46.14,17200.0,31.1951,31.4537,31.1951,31.3993,17200.0
2006-06-01 09:50:00,46.12,46.3,46.12,46.25,13500.0,31.3856,31.5081,31.3856,31.4741,13500.0
2006-06-01 09:55:00,46.25,46.25,46.16,46.16,8200.0,31.4741,31.4741,31.4129,31.4129,8200.0
2006-06-01 10:00:00,46.16,46.21,46.11,46.21,11000.0,31.4129,31.4469,31.3788,31.4469,11000.0
2006-06-01 10:05:00,46.25,46.25,45.98,45.99,17100.0,31.4741,31.4741,31.2904,31.2972,17100.0
2006-06-01 10:10:00,45.94,46.1,45.94,46.1,9800.0,31.2631,31.372,31.2631,31.372,9800.0
2006-06-01 10:15:00,46.09,46.16,46.09,46.12,8800.0,31.3652,31.4129,31.3652,31.3856,8800.0
2006-06-01 10:20:00,46.12,46.2,46.07,46.16,14200.0,31.3856,31.4401,31.3516,31.4129,14200.0
2006-06-01 10:25:00,46.17,46.22,46.12,46.17,7600.0,31.4197,31.4537,31.3856,31.4197,7600.0
2006-06-01 10:30:00,46.17,46.29,46.16,46.16,17000.0,31.4197,31.5013,31.4129,31.4129,17000.0
2006-06-01 10:35:00,46.16,46.21,46.15,46.17,8500.0,31.4129,31.4469,31.4061,31.4197,8500.0
2006-06-01 10:40:00,46.21,46.29,46.2,46.28,4900.0,31.4469,31.5013,31.4401,31.4945,4900.0
2006-06-01 10:45:00,46.24,46.24,46.06,46.09,9100.0,31.4673,31.4673,31.3448,31.3652,9100.0
2006-06-01 10:50:00,46.09,46.1,46.07,46.08,5200.0,31.3652,31.372,31.3516,31.3584,5200.0
2006-06-01 10:55:00,46.08,46.12,46.06,46.09,9000.0,31.3584,31.3856,31.3448,31.3652,9000.0
2006-06-01 11:00:00,46.08,46.08,46.04,46.04,3500.0,31.3584,31.3584,31.3312,31.3312,3500.0
2006-06-01 11:05:00,46.03,46.25,46.02,46.24,10500.0,31.3244,31.4741,31.3176,31.4673,10500.0
2006-06-01 11:10:00,46.25,46.3,46.19,46.3,5900.0,31.4741,31.5081,31.4333,31.5081,5900.0
2006-06-01 11:15:00,46.3,46.3,46.23,46.23,5800.0,31.5081,31.5081,31.4605,31.4605,5800.0
2006-06-01 11:20:00,46.22,46.25,46.16,46.25,6000.0,31.4537,31.4741,31.4129,31.4741,6000.0
2006-06-01 11:25:00,46.26,46.27,46.22,46.22,10900.0,31.4809,31.4877,31.4537,31.4537,10900.0
2006-06-01 11:30:00,46.23,46.42,46.21,46.42,18300.0,31.4605,31.5898,31.4469,31.5898,18300.0
2006-06-01 11:35:00,46.42,46.49,46.37,46.37,14300.0,31.5898,31.6374,31.5558,31.5558,14300.0
2006-06-01 11:40:00,46.36,46.37,46.3,46.34,8600.0,31.549,31.5558,31.5081,31.5354,8600.0
2006-06-01 11:45:00,46.34,46.34,46.27,46.28,4200.0,31.5354,31.5354,31.4877,31.4945,4200.0
2006-06-01 11:50:00,46.28,46.36,46.27,46.36,1500.0,31.4945,31.549,31.4877,31.549,1500.0
2006-06-01 11:55:00,46.33,46.35,46.3,46.31,3800.0,31.5286,31.5422,31.5081,31.5149,3800.0
2006-06-01 12:00:00,46.31,46.36,46.31,46.36,2700.0,31.5149,31.549,31.5149,31.549,2700.0
2006-06-01 12:05:00,46.35,46.37,46.35,46.35,5000.0,31.5422,31.5558,31.5422,31.5422,5000.0
2006-06-01 12:10:00,46.35,46.36,46.23,46.23,9300.0,31.5422,31.549,31.4605,31.4605,9300.0
2006-06-01 12:15:00,46.23,46.23,46.2,46.2,3100.0,31.4605,31.4605,31.4401,31.4401,3100.0
2006-06-01 12:20:00,46.21,46.23,46.2,46.23,4600.0,31.4469,31.4605,31.4401,31.4605,4600.0
2006-06-01 12:25:00,46.24,46.28,46.22,46.28,4200.0,31.4673,31.4945,31.4537,31.4945,4200.0
2006-06-01 12:30:00,46.3,46.35,46.29,46.3,9000.0,31.5081,31.5422,31.5013,31.5081,9000.0
2006-06-01 12:35:00,46.31,46.36,46.22,46.22,9400.0,31.5149,31.549,31.4537,31.4537,9400.0
2006-06-01 12:40:00,46.22,46.22,46.18,46.2,7000.0,31.4537,31.4537,31.4265,31.4401,7000.0
2006-06-01 12:45:00,46.22,46.26,46.22,46.23,5900.0,31.4537,31.4809,31.4537,31.4605,5900.0
2006-06-01 12:50:00,46.22,46.22,46.22,46.22,1600.0,31.4537,31.4537,31.4537,31.4537,1600.0
2006-06-01 12:55:00,46.21,46.26,46.21,46.22,5300.0,31.4469,31.4809,31.4469,31.4537,5300.0
2006-06-01 13:00:00,46.22,46.23,46.22,46.22,2300.0,31.4537,31.4605,31.4537,31.4537,2300.0
2006-06-01 13:05:00,46.23,46.23,46.19,46.22,6200.0,31.4605,31.4605,31.4333,31.4537,6200.0
2006-06-01 13:10:00,46.2,46.2,46.19,46.19,3200.0,31.4401,31.4401,31.4333,31.4333,3200.0
2006-06-01 13:15:00,46.2,46.27,46.2,46.27,3700.0,31.4401,31.4877,31.4401,31.4877,3700.0
2006-06-01 13:20:00,46.26,46.26,46.19,46.23,9700.0,31.4809,31.4809,31.4333,31.4605,9700.0
2006-06-01 13:25:00,46.2,46.24,46.2,46.24,1400.0,31.4401,31.4673,31.4401,31.4673,1400.0
2006-06-01 13:30:00,46.24,46.3,46.24,46.3,3500.0,31.4673,31.5081,31.4673,31.5081,3500.0
2006-06-01 13:35:00,46.33,46.33,46.26,46.26,3900.0,31.5286,31.5286,31.4809,31.4809,3900.0
2006-06-01 13:40:00,46.25,46.35,46.24,46.35,4600.0,31.4741,31.5422,31.4673,31.5422,4600.0
2006-06-01 13:45:00,46.37,46.39,46.29,46.3,8600.0,31.5558,31.5694,31.5013,31.5081,8600.0
2006-06-01 13:50:00,46.28,46.28,46.23,46.25,4300.0,31.4945,31.4945,31.4605,31.4741,4300.0
2006-06-01 13:55:00,46.23,46.26,46.22,46.24,5100.0,31.4605,31.4809,31.4537,31.4673,5100.0
2006-06-01 14:00:00,46.25,46.29,46.25,46.27,6500.0,31.4741,31.5013,31.4741,31.4877,6500.0
2006-06-01 14:05:00,46.26,46.26,46.16,46.17,9800.0,31.4809,31.4809,31.4129,31.4197,9800.0
2006-06-01 14:10:00,46.15,46.15,46.04,46.04,8700.0,31.4061,31.4061,31.3312,31.3312,8700.0
2006-06-01 14:15:00,46.05,46.22,46.04,46.22,6600.0,31.338,31.4537,31.3312,31.4537,6600.0
2006-06-01 14:20:00,46.21,46.25,46.21,46.22,3100.0,31.4469,31.4741,31.4469,31.4537,3100.0
2006-06-01 14:25:00,46.25,46.25,46.21,46.24,2300.0,31.4741,31.4741,31.4469,31.4673,2300.0
2006-06-01 14:30:00,46.24,46.29,46.22,46.28,2600.0,31.4673,31.5013,31.4537,31.4945,2600.0
2006-06-01 14:35:00,46.29,46.35,46.28,46.28,8700.0,31.5013,31.5422,31.4945,31.4945,8700.0
2006-06-01 14:40:00,46.31,46.31,46.24,46.25,8400.0,31.5149,31.5149,31.4673,31.4741,8400.0
2006-06-01 14:45:00,46.25,46.32,46.25,46.31,3600.0,31.4741,31.5217,31.4741,31.5149,3600.0
2006-06-01 14:50:00,46.3,46.34,46.3,46.32,2500.0,31.5081,31.5354,31.5081,31.5217,2500.0
2006-06-01 14:55:00,46.32,46.37,46.32,46.36,4600.0,31.5217,31.5558,31.5217,31.549,4600.0
2006-06-01 15:00:00,46.35,46.35,46.23,46.24,7700.0,31.5422,31.5422,31.4605,31.4673,7700.0
2006-06-01 15:05:00,46.22,46.24,46.22,46.22,4100.0,31.4537,31.4673,31.4537,31.4537,4100.0
2006-06-01 15:10:00,46.22,46.31,46.22,46.31,8300.0,31.4537,31.5149,31.4537,31.5149,8300.0
2006-06-01 15:15:00,46.29,46.3,46.27,46.3,9600.0,31.5013,31.5081,31.4877,31.5081,9600.0
2006-06-01 15:20:00,46.27,46.3,46.27,46.3,17100.0,31.4877,31.5081,31.4877,31.5081,17100.0
2006-06-01 15:25:00,46.28,46.31,46.26,46.31,6600.0,31.4945,31.5149,31.4809,31.5149,6600.0
2006-06-01 15:30:00,46.29,46.4,46.29,46.4,7900.0,31.5013,31.5762,31.5013,31.5762,7900.0
2006-06-01 15:35:00,46.41,46.51,46.41,46.49,12300.0,31.583,31.651,31.583,31.6374,12300.0
2006-06-01 15:40:00,46.49,46.69,46.49,46.67,22200.0,31.6374,31.7735,31.6374,31.7599,22200.0
2006-06-01 15:45:00,46.65,46.65,46.62,46.64,13000.0,31.7463,31.7463,31.7259,31.7395,13000.0
2006-06-01 15:50:00,46.65,46.69,46.63,46.68,47600.0,31.7463,31.7735,31.7327,31.7667,47600.0
2006-06-01 15:55:00,46.68,46.68,46.61,46.62,21300.0,31.7667,31.7667,31.7191,31.7259,21300.0
2006-06-02 09:30:00,46.55,46.56,46.5,46.53,22400.0,31.6783,31.6851,31.6442,31.6647,22400.0
2006-06-02 09:35:00,46.6,46.86,46.59,46.86,3400.0,31.7123,31.8892,31.7055,31.8892,3400.0
2006-06-02 09:40:00,46.84,46.98,46.84,46.85,17500.0,31.8756,31.9709,31.8756,31.8824,17500.0
2006-06-02 09:45:00,46.8,46.91,46.8,46.87,13900.0,31.8484,31.9233,31.8484,31.896,13900.0
2006-06-02 09:50:00,46.88,46.9,46.6,46.61,31800.0,31.9028,31.9164,31.7123,31.7191,31800.0
2006-06-02 09:55:00,46.61,46.65,46.33,46.53,24500.0,31.7191,31.7463,31.5286,31.6647,24500.0
2006-06-02 10:00:00,46.56,46.83,46.54,46.59,10600.0,31.6851,31.8688,31.6715,31.7055,10600.0
2006-06-02 10:05:00,46.6,46.67,46.56,46.66,7000.0,31.7123,31.7599,31.6851,31.7531,7000.0
2006-06-02 10:10:00,46.66,46.79,46.66,46.73,5700.0,31.7531,31.8416,31.7531,31.8008,5700.0
2006-06-02 10:15:00,46.73,46.77,46.65,46.74,7200.0,31.8008,31.828,31.7463,31.8076,7200.0
2006-06-02 10:20:00,46.74,46.87,46.7,46.82,8000.0,31.8076,31.896,31.7803,31.862,8000.0
2006-06-02 10:25:00,46.84,46.85,46.79,46.81,5800.0,31.8756,31.8824,31.8416,31.8552,5800.0
2006-06-02 10:30:00,46.82,46.88,46.79,46.83,5900.0,31.862,31.9028,31.8416,31.8688,5900.0
2006-06-02 10:35:00,46.8,46.83,46.76,46.83,6500.0,31.8484,31.8688,31.8212,31.8688,6500.0
2006-06-02 10:40:00,46.81,46.9,46.78,46.89,7500.0,31.8552,31.9164,31.8348,31.9096,7500.0
2006-06-02 10:45:00,46.89,46.92,46.77,46.77,17100.0,31.9096,31.9301,31.828,31.828,17100.0
2006-06-02 10:50:00,46.77,46.77,46.67,46.68,10500.0,31.828,31.828,31.7599,31.7667,10500.0
2006-06-02 10:55:00,46.67,46.67,46.56,46.56,6000.0,31.7599,31.7599,31.6851,31.6851,6000.0
2006-06-02 11:00:00,46.56,46.63,46.55,46.6,9500.0,31.6851,31.7327,31.6783,31.7123,9500.0
2006-06-02 11:05:00,46.6,46.64,46.58,46.62,6800.0,31.7123,31.7395,31.6987,31.7259,6800.0
2006-06-02 11:10:00,46.65,46.76,46.65,46.76,6200.0,31.7463,31.8212,31.7463,31.8212,6200.0
2006-06-02 11:15:00,46.77,46.82,46.73,46.79,5300.0,31.828,31.862,31.8008,31.8416,5300.0
2006-06-02 11:20:00,46.79,46.82,46.77,46.82,5200.0,31.8416,31.862,31.828,31.862,5200.0
2006-06-02 11:25:00,46.84,46.84,46.77,46.79,7400.0,31.8756,31.8756,31.828,31.8416,7400.0
2006-06-02 11:30:00,46.79,46.92,46.79,46.86,11700.0,31.8416,31.9301,31.8416,31.8892,11700.0
2006-06-02 11:35:00,46.83,46.96,46.79,46.96,6100.0,31.8688,31.9573,31.8416,31.9573,6100.0
2006-06-02 11:40:00,47.0,47.04,46.86,46.86,5700.0,31.9845,32.0117,31.8892,31.8892,5700.0
2006-06-02 11:45:00,46.84,46.84,46.73,46.73,5500.0,31.8756,31.8756,31.8008,31.8008,5500.0
2006-06-02 11:50:00,46.72,46.73,46.55,46.57,9400.0,31.794,31.8008,31.6783,31.6919,9400.0
2006-06-02 11:55:00,46.56,46.63,46.56,46.62,4300.0,31.6851,31.7327,31.6851,31.7259,4300.0
2006-06-02 12:00:00,46.59,46.59,46.51,46.55,8700.0,31.7055,31.7055,31.651,31.6783,8700.0
2006-06-02 12:05:00,46.56,46.57,46.5,46.54,4700.0,31.6851,31.6919,31.6442,31.6715,4700.0
2006-06-02 12:10:00,46.55,46.58,46.4,46.4,6600.0,31.6783,31.6987,31.5762,31.5762,6600.0
2006-06-02 12:15:00,46.41,46.42,46.39,46.39,4700.0,31.583,31.5898,31.5694,31.5694,4700.0
2006-06-02 12:20:00,46.38,46.51,46.38,46.49,6900.0,31.5626,31.651,31.5626,31.6374,6900.0
2006-06-02 12:25:00,46.52,46.55,46.52,46.53,1000.0,31.6579,31.6783,31.6579,31.6647,1000.0
2006-06-02 12:30:00,46.53,46.57,46.46,46.57,6600.0,31.6647,31.6919,31.617,31.6919,6600.0
2006-06-02 12:35:00,46.6,46.71,46.57,46.71,5600.0,31.7123,31.7871,31.6919,31.7871,5600.0
2006-06-02 12:40:00,46.72,46.75,46.61,46.61,10400.0,31.794,31.8144,31.7191,31.7191,10400.0
2006-06-02 12:45:00,46.64,46.64,46.58,46.64,5000.0,31.7395,31.7395,31.6987,31.7395,5000.0
2006-06-02 12:50:00,46.58,46.68,46.58,46.63,3800.0,31.6987,31.7667,31.6987,31.7327,3800.0
2006-06-02 12:55:00,46.66,46.67,46.51,46.51,6000.0,31.7531,31.7599,31.651,31.651,6000.0
2006-06-02 13:00:00,46.5,46.53,46.43,46.43,2500.0,31.6442,31.6647,31.5966,31.5966,2500.0
2006-06-02 13:05:00,46.41,46.54,46.38,46.5,18500.0,31.583,31.6715,31.5626,31.6442,18500.0
2006-06-02 13:10:00,46.51,46.51,46.46,46.46,2200.0,31.651,31.651,31.617,31.617,2200.0
2006-06-02 13:15:00,46.45,46.57,46.45,46.53,4100.0,31.6102,31.6919,31.6102,31.6647,4100.0
2006-06-02 13:20:00,46.54,46.57,46.52,46.57,3900.0,31.6715,31.6919,31.6579,31.6919,3900.0
2006-06-02 13:25:00,46.59,46.67,46.59,46.66,4700.0,31.7055,31.7599,31.7055,31.7531,4700.0
2006-06-02 13:30:00,46.66,46.68,46.6,46.63,4300.0,31.7531,31.7667,31.7123,31.7327,4300.0
2006-06-02 13:35:00,46.64,46.64,46.53,46.55,5900.0,31.7395,31.7395,31.6647,31.6783,5900.0
2006-06-02 13:40:00,46.55,46.57,46.53,46.55,4000.0,31.6783,31.6919,31.6647,31.6783,4000.0
2006-06-02 13:45:00,46.54,46.55,46.52,46.55,6800.0,31.6715,31.6783,31.6579,31.6783,6800.0
2006-06-02 13:50:00,46.53,46.59,46.53,46.58,4500.0,31.6647,31.7055,31.6647,31.6987,4500.0
2006-06-02 13:55:00,46.59,46.61,46.56,46.57,5100.0,31.7055,31.7191,31.6851,31.6919,5100.0
2006-06-02 14:00:00,46.59,46.59,46.54,46.56,2800.0,31.7055,31.7055,31.6715,31.6851,2800.0
2006-06-02 14:05:00,46.57,46.62,46.55,46.59,6500.0,31.6919,31.7259,31.6783,31.7055,6500.0
2006-06-02 14:10:00,46.59,46.63,46.57,46.58,8200.0,31.7055,31.7327,31.6919,31.6987,8200.0
2006-06-02 14:15:00,46.61,46.61,46.52,46.56,7200.0,31.7191,31.7191,31.6579,31.6851,7200.0
2006-06-02 14:20:00,46.56,46.56,46.52,46.54,4600.0,31.6851,31.6851,31.6579,31.6715,4600.0
2006-06-02 14:25:00,46.52,46.55,46.52,46.54,13800.0,31.6579,31.6783,31.6579,31.6715,13800.0
2006-06-02 14:30:00,46.54,46.59,46.53,46.59,4500.0,31.6715,31.7055,31.6647,31.7055,4500.0
2006-06-02 14:35:00,46.6,46.74,46.57,46.72,11500.0,31.7123,31.8076,31.6919,31.794,11500.0
2006-06-02 14:40:00,46.72,46.72,46.61,46.61,5700.0,31.794,31.794,31.7191,31.7191,5700.0
2006-06-02 14:45:00,46.61,46.62,46.57,46.58,6000.0,31.7191,31.7259,31.6919,31.6987,6000.0
2006-06-02 14:50:00,46.58,46.6,46.54,46.54,15400.0,31.6987,31.7123,31.6715,31.6715,15400.0
2006-06-02 14:55:00,46.54,46.58,46.54,46.55,3500.0,31.6715,31.6987,31.6715,31.6783,3500.0
2006-06-02 15:00:00,46.58,46.58,46.53,46.55,6300.0,31.6987,31.6987,31.6647,31.6783,6300.0
2006-06-02 15:05:00,46.54,46.59,46.53,46.55,8200.0,31.6715,31.7055,31.6647,31.6783,8200.0
2006-06-02 15:10:00,46.56,46.59,46.53,46.57,5000.0,31.6851,31.7055,31.6647,31.6919,5000.0
2006-06-02 15:15:00,46.55,46.59,46.53,46.59,5400.0,31.6783,31.7055,31.6647,31.7055,5400.0
2006-06-02 15:20:00,46.58,46.6,46.53,46.53,6500.0,31.6987,31.7123,31.6647,31.6647,6500.0
2006-06-02 15:25:00,46.55,46.55,46.52,46.53,6200.0,31.6783,31.6783,31.6579,31.6647,6200.0
2006-06-02 15:30:00,46.54,46.59,46.53,46.57,12000.0,31.6715,31.7055,31.6647,31.6919,12000.0
2006-06-02 15:35:00,46.59,46.63,46.55,46.55,13400.0,31.7055,31.7327,31.6783,31.6783,13400.0
2006-06-02 15:40:00,46.57,46.6,46.56,46.57,7600.0,31.6919,31.7123,31.6851,31.6919,7600.0
2006-06-02 15:45:00,46.57,46.59,46.52,46.53,7700.0,31.6919,31.7055,31.6579,31.6647,7700.0
2006-06-02 15:50:00,46.52,46.55,46.52,46.55,16600.0,31.6579,31.6783,31.6579,31.6783,16600.0
2006-06-02 15:55:00,46.55,46.56,46.52,46.55,7200.0,31.6783,31.6851,31.6579,31.6783,7200.0
2006-06-05 09:30:00,46.47,46.47,46.29,46.33,11500.0,31.6238,31.6238,31.5013,31.5286,11500.0
2006-06-05 09:35:00,46.45,46.94,46.45,46.88,10500.0,31.6102,31.9437,31.6102,31.9028,10500.0
2006-06-05 09:40:00,46.87,46.87,46.4,46.4,9400.0,31.896,31.896,31.5762,31.5762,9400.0
2006-06-05 09:45:00,46.35,46.65,46.35,46.62,5200.0,31.5422,31.7463,31.5422,31.7259,5200.0
2006-06-05 09:50:00,46.59,46.79,46.53,46.79,5300.0,31.7055,31.8416,31.6647,31.8416,5300.0
2006-06-05 09:55:00,46.79,46.99,46.79,46.82,5400.0,31.8416,31.9777,31.8416,31.862,5400.0
2006-06-05 10:00:00,46.78,46.88,46.7,46.88,4600.0,31.8348,31.9028,31.7803,31.9028,4600.0
2006-06-05 10:05:00,46.82,46.9,46.79,46.79,3300.0,31.862,31.9164,31.8416,31.8416,3300.0
2006-06-05 10:10:00,46.83,46.83,46.74,46.79,2300.0,31.8688,31.8688,31.8076,31.8416,2300.0
2006-06-05 10:15:00,46.82,46.9,46.82,46.87,3400.0,31.862,31.9164,31.862,31.896,3400.0
2006-06-05 10:20:00,46.87,46.93,46.85,46.93,3600.0,31.896,31.9369,31.8824,31.9369,3600.0
2006-06-05 10:25:00,46.88,47.0,46.87,46.97,3500.0,31.9028,31.9845,31.896,31.9641,3500.0
2006-06-05 10:30:00,46.98,46.99,46.93,46.98,4100.0,31.9709,31.9777,31.9369,31.9709,4100.0
2006-06-05 10:35:00,46.92,46.99,46.9,46.9,2400.0,31.9301,31.9777,31.9164,31.9164,2400.0
2006-06-05 10:40:00,46.9,46.92,46.86,46.88,3900.0,31.9164,31.9301,31.8892,31.9028,3900.0
2006-06-05 10:45:00,46.91,46.97,46.81,46.85,7200.0,31.9233,31.9641,31.8552,31.8824,7200.0
2006-06-05 10:50:00,46.86,46.89,46.81,46.89,3600.0,31.8892,31.9096,31.8552,31.9096,3600.0
2006-06-05 10:55:00,46.89,46.93,46.83,46.88,5900.0,31.9096,31.9369,31.8688,31.9028,5900.0
2006-06-05 11:00:00,46.88,46.93,46.83,46.83,3600.0,31.9028,31.9369,31.8688,31.8688,3600.0
2006-06-05 11:05:00,46.82,46.95,46.81,46.95,1800.0,31.862,31.9505,31.8552,31.9505,1800.0
2006-06-05 11:10:00,46.94,46.96,46.8,46.8,5000.0,31.9437,31.9573,31.8484,31.8484,5000.0
2006-06-05 11:15:00,46.81,46.83,46.77,46.77,4600.0,31.8552,31.8688,31.828,31.828,4600.0
2006-06-05 11:20:00,46.76,46.85,46.7,46.85,2700.0,31.8212,31.8824,31.7803,31.8824,2700.0
2006-06-05 11:25:00,46.87,46.93,46.84,46.87,1800.0,31.896,31.9369,31.8756,31.896,1800.0
2006-06-05 11:30:00,46.86,46.86,46.81,46.86,1900.0,31.8892,31.8892,31.8552,31.8892,1900.0
2006-06-05 11:35:00,46.84,46.91,46.78,46.81,5000.0,31.8756,31.9233,31.8348,31.8552,5000.0
2006-06-05 11:40:00,46.78,46.81,46.77,46.81,1200.0,31.8348,31.8552,31.828,31.8552,1200.0
2006-06-05 11:45:00,46.84,46.84,46.8,46.8,1300.0,31.8756,31.8756,31.8484,31.8484,1300.0
2006-06-05 11:50:00,46.78,46.86,46.77,46.86,2200.0,31.8348,31.8892,31.828,31.8892,2200.0
2006-06-05 11:55:00,46.86,46.87,46.79,46.81,1500.0,31.8892,31.896,31.8416,31.8552,1500.0
2006-06-05 12:00:00,46.81,46.85,46.77,46.77,3400.0,31.8552,31.8824,31.828,31.828,3400.0
2006-06-05 12:05:00,46.75,46.79,46.71,46.76,1900.0,31.8144,31.8416,31.7871,31.8212,1900.0
2006-06-05 12:10:00,46.77,46.81,46.77,46.81,1200.0,31.828,31.8552,31.828,31.8552,1200.0
2006-06-05 12:15:00,46.8,46.85,46.78,46.85,2300.0,31.8484,31.8824,31.8348,31.8824,2300.0
2006-06-05 12:20:00,46.83,46.83,46.74,46.74,2200.0,31.8688,31.8688,31.8076,31.8076,2200.0
2006-06-05 12:25:00,46.73,46.73,46.65,46.65,5500.0,31.8008,31.8008,31.7463,31.7463,5500.0
2006-06-05 12:30:00,46.62,46.64,46.55,46.55,5400.0,31.7259,31.7395,31.6783,31.6783,5400.0
2006-06-05 12:35:00,46.56,46.58,46.52,46.57,4900.0,31.6851,31.6987,31.6579,31.6919,4900.0
2006-06-05 12:40:00,46.56,46.6,46.55,46.57,2200.0,31.6851,31.7123,31.6783,31.6919,2200.0
2006-06-05 12:45:00,46.55,46.59,46.53,46.59,2700.0,31.6783,31.7055,31.6647,31.7055,2700.0
2006-06-05 12:50:00,46.6,46.65,46.59,46.64,4100.0,31.7123,31.7463,31.7055,31.7395,4100.0
2006-06-05 12:55:00,46.64,46.64,46.55,46.55,3600.0,31.7395,31.7395,31.6783,31.6783,3600.0
2006-06-05 13:00:00,46.55,46.57,46.53,46.53,1400.0,31.6783,31.6919,31.6647,31.6647,1400.0
2006-06-05 13:05:00,46.53,46.55,46.53,46.55,1900.0,31.6647,31.6783,31.6647,31.6783,1900.0
2006-06-05 13:10:00,46.57,46.57,46.42,46.44,4000.0,31.6919,31.6919,31.5898,31.6034,4000.0
2006-06-05 13:15:00,46.43,46.43,46.24,46.26,6400.0,31.5966,31.5966,31.4673,31.4809,6400.0
2006-06-05 13:20:00,46.27,46.32,46.22,46.22,5300.0,31.4877,31.5217,31.4537,31.4537,5300.0
2006-06-05 13:25:00,46.22,46.26,46.21,46.21,1200.0,31.4537,31.4809,31.4469,31.4469,1200.0
2006-06-05 13:30:00,46.24,46.31,46.23,46.29,5500.0,31.4673,31.5149,31.4605,31.5013,5500.0
2006-06-05 13:35:00,46.31,46.31,46.24,46.24,1700.0,31.5149,31.5149,31.4673,31.4673,1700.0
2006-06-05 13:40:00,46.23,46.23,46.18,46.18,2700.0,31.4605,31.4605,31.4265,31.4265,2700.0
2006-06-05 13:45:00,46.21,46.21,46.2,46.21,400.0,31.4469,31.4469,31.4401,31.4469,400.0
2006-06-05 13:50:00,46.2,46.22,46.14,46.14,7000.0,31.4401,31.4537,31.3993,31.3993,7000.0
2006-06-05 13:55:00,46.14,46.18,46.13,46.15,5200.0,31.3993,31.4265,31.3924,31.4061,5200.0
2006-06-05 14:00:00,46.14,46.16,46.11,46.13,12000.0,31.3993,31.4129,31.3788,31.3924,12000.0
2006-06-05 14:05:00,46.13,46.15,46.11,46.11,11200.0,31.3924,31.4061,31.3788,31.3788,11200.0
2006-06-05 14:10:00,46.11,46.13,46.02,46.02,13000.0,31.3788,31.3924,31.3176,31.3176,13000.0
2006-06-05 14:15:00,46.0,46.02,46.0,46.01,17900.0,31.304,31.3176,31.304,31.3108,17900.0
2006-06-05 14:20:00,46.0,46.07,45.92,46.0,19000.0,31.304,31.3516,31.2495,31.304,19000.0
2006-06-05 14:25:00,46.0,46.08,46.0,46.05,10200.0,31.304,31.3584,31.304,31.338,10200.0
2006-06-05 14:30:00,46.02,46.08,46.0,46.07,39100.0,31.3176,31.3584,31.304,31.3516,39100.0
2006-06-05 14:35:00,46.07,46.14,46.07,46.12,62200.0,31.3516,31.3993,31.3516,31.3856,62200.0
2006-06-05 14:40:00,46.12,46.14,46.1,46.11,20400.0,31.3856,31.3993,31.372,31.3788,20400.0
2006-06-05 14:45:00,46.12,46.15,46.1,46.1,9400.0,31.3856,31.4061,31.372,31.372,9400.0
2006-06-05 14:50:00,46.1,46.13,46.09,46.1,58400.0,31.372,31.3924,31.3652,31.372,58400.0
2006-06-05 14:55:00,46.08,46.08,45.98,45.99,13100.0,31.3584,31.3584,31.2904,31.2972,13100.0
2006-06-05 15:00:00,45.99,45.99,45.92,45.93,6300.0,31.2972,31.2972,31.2495,31.2563,6300.0
2006-06-05 15:05:00,45.96,45.98,45.9,45.9,9600.0,31.2768,31.2904,31.2359,31.2359,9600.0
2006-06-05 15:10:00,45.9,45.9,45.7,45.71,8500.0,31.2359,31.2359,31.0998,31.1066,8500.0
2006-06-05 15:15:00,45.71,45.74,45.7,45.72,9900.0,31.1066,31.127,31.0998,31.1134,9900.0
2006-06-05 15:20:00,45.7,45.7,45.55,45.56,22000.0,31.0998,31.0998,30.9977,31.0046,22000.0
2006-06-05 15:25:00,45.57,45.57,45.34,45.34,24000.0,31.0114,31.0114,30.8548,30.8548,24000.0
2006-06-05 15:30:00,45.31,45.38,45.26,45.38,22100.0,30.8344,30.8821,30.8004,30.8821,22100.0
2006-06-05 15:35:00,45.4,45.42,45.3,45.41,18500.0,30.8957,30.9093,30.8276,30.9025,18500.0
2006-06-05 15:40:00,45.41,45.41,45.31,45.35,37300.0,30.9025,30.9025,30.8344,30.8616,37300.0
2006-06-05 15:45:00,45.35,45.36,45.21,45.21,36500.0,30.8616,30.8684,30.7664,30.7664,36500.0
2006-06-05 15:50:00,45.22,45.23,45.12,45.12,25300.0,30.7732,30.78,30.7051,30.7051,25300.0
2006-06-05 15:55:00,45.12,45.2,45.04,45.2,36200.0,30.7051,30.7596,30.6507,30.7596,36200.0
2006-06-06 09:30:00,45.21,45.25,45.09,45.22,8300.0,30.7664,30.7936,30.6847,30.7732,8300.0
2006-06-06 09:35:00,45.21,45.38,45.1,45.1,7000.0,30.7664,30.8821,30.6915,30.6915,7000.0
2006-06-06 09:40:00,45.06,45.06,44.81,44.84,10800.0,30.6643,30.6643,30.4942,30.5146,10800.0
2006-06-06 09:45:00,44.8,44.97,44.77,44.97,4900.0,30.4874,30.603,30.4669,30.603,4900.0
2006-06-06 09:50:00,45.0,45.0,44.87,44.92,3500.0,30.6235,30.6235,30.535,30.569,3500.0
2006-06-06 09:55:00,44.95,44.98,44.83,44.83,6100.0,30.5894,30.6098,30.5078,30.5078,6100.0
2006-06-06 10:00:00,44.82,44.82,44.69,44.8,7000.0,30.501,30.501,30.4125,30.4874,7000.0
2006-06-06 10:05:00,44.76,45.12,44.76,45.12,10400.0,30.4601,30.7051,30.4601,30.7051,10400.0
2006-06-06 10:10:00,45.12,45.34,45.12,45.28,18500.0,30.7051,30.8548,30.7051,30.814,18500.0
2006-06-06 10:15:00,45.29,45.32,45.2,45.3,6500.0,30.8208,30.8412,30.7596,30.8276,6500.0
2006-06-06 10:20:00,45.27,45.45,45.27,45.31,10000.0,30.8072,30.9297,30.8072,30.8344,10000.0
2006-06-06 10:25:00,45.31,45.31,45.18,45.2,4300.0,30.8344,30.8344,30.746,30.7596,4300.0
2006-06-06 10:30:00,45.24,45.27,45.14,45.21,6500.0,30.7868,30.8072,30.7187,30.7664,6500.0
2006-06-06 10:35:00,45.26,45.27,45.11,45.11,2300.0,30.8004,30.8072,30.6983,30.6983,2300.0
2006-06-06 10:40:00,45.11,45.11,45.02,45.1,5400.0,30.6983,30.6983,30.6371,30.6915,5400.0
2006-06-06 10:45:00,45.1,45.1,44.94,44.94,5500.0,30.6915,30.6915,30.5826,30.5826,5500.0
2006-06-06 10:50:00,44.94,45.04,44.94,44.98,3100.0,30.5826,30.6507,30.5826,30.6098,3100.0
2006-06-06 10:55:00,44.99,45.03,44.93,44.96,4200.0,30.6167,30.6439,30.5758,30.5962,4200.0
2006-06-06 11:00:00,44.96,45.04,44.89,44.89,5000.0,30.5962,30.6507,30.5486,30.5486,5000.0
2006-06-06 11:05:00,44.9,45.0,44.9,45.0,4500.0,30.5554,30.6235,30.5554,30.6235,4500.0
2006-06-06 11:10:00,45.0,45.01,44.74,44.95,9600.0,30.6235,30.6303,30.4465,30.5894,9600.0
2006-06-06 11:15:00,44.95,45.05,44.93,45.05,12500.0,30.5894,30.6575,30.5758,30.6575,12500.0
2006-06-06 11:20:00,45.01,45.11,45.0,45.0,7400.0,30.6303,30.6983,30.6235,30.6235,7400.0
2006-06-06 11:25:00,45.0,45.0,44.92,44.94,2300.0,30.6235,30.6235,30.569,30.5826,2300.0
2006-06-06 11:30:00,44.95,45.01,44.92,44.95,5100.0,30.5894,30.6303,30.569,30.5894,5100.0
2006-06-06 11:35:00,44.92,44.96,44.9,44.95,4600.0,30.569,30.5962,30.5554,30.5894,4600.0
2006-06-06 11:40:00,44.93,44.93,44.79,44.87,12800.0,30.5758,30.5758,30.4805,30.535,12800.0
2006-06-06 11:45:00,44.85,44.87,44.79,44.87,11700.0,30.5214,30.535,30.4805,30.535,11700.0
2006-06-06 11:50:00,44.95,45.04,44.92,44.92,8500.0,30.5894,30.6507,30.569,30.569,8500.0
2006-06-06 11:55:00,44.92,44.95,44.83,44.95,6600.0,30.569,30.5894,30.5078,30.5894,6600.0
2006-06-06 12:00:00,44.94,45.01,44.92,45.0,5800.0,30.5826,30.6303,30.569,30.6235,5800.0
2006-06-06 12:05:00,45.01,45.08,45.0,45.08,2500.0,30.6303,30.6779,30.6235,30.6779,2500.0
2006-06-06 12:10:00,45.07,45.3,45.06,45.28,5100.0,30.6711,30.8276,30.6643,30.814,5100.0
2006-06-06 12:15:00,45.25,45.37,45.25,45.3,4300.0,30.7936,30.8753,30.7936,30.8276,4300.0
2006-06-06 12:20:00,45.27,45.27,44.93,45.11,6300.0,30.8072,30.8072,30.5758,30.6983,6300.0
2006-06-06 12:25:00,45.07,45.08,44.95,44.95,3100.0,30.6711,30.6779,30.5894,30.5894,3100.0
2006-06-06 12:30:00,44.95,45.05,44.93,45.01,3500.0,30.5894,30.6575,30.5758,30.6303,3500.0
2006-06-06 12:35:00,45.02,45.07,45.01,45.03,4600.0,30.6371,30.6711,30.6303,30.6439,4600.0
2006-06-06 12:40:00,45.02,45.18,45.02,45.08,7400.0,30.6371,30.746,30.6371,30.6779,7400.0
2006-06-06 12:45:00,45.05,45.08,45.03,45.05,6100.0,30.6575,30.6779,30.6439,30.6575,6100.0
2006-06-06 12:50:00,45.03,45.09,45.01,45.08,4300.0,30.6439,30.6847,30.6303,30.6779,4300.0
2006-06-06 12:55:00,45.06,45.34,45.06,45.34,6000.0,30.6643,30.8548,30.6643,30.8548,6000.0
2006-06-06 13:00:00,45.3,45.33,45.23,45.23,2200.0,30.8276,30.848,30.78,30.78,2200.0
2006-06-06 13:05:00,45.23,45.33,45.19,45.27,5900.0,30.78,30.848,30.7528,30.8072,5900.0
2006-06-06 13:10:00,45.26,45.32,45.13,45.13,2800.0,30.8004,30.8412,30.7119,30.7119,2800.0
2006-06-06 13:15:00,45.11,45.11,45.01,45.01,1800.0,30.6983,30.6983,30.6303,30.6303,1800.0
2006-06-06 13:20:00,45.02,45.12,45.02,45.12,4400.0,30.6371,30.7051,30.6371,30.7051,4400.0
2006-06-06 13:25:00,45.2,45.24,45.07,45.07,3900.0,30.7596,30.7868,30.6711,30.6711,3900.0
2006-06-06 13:30:00,45.06,45.12,45.06,45.12,2900.0,30.6643,30.7051,30.6643,30.7051,2900.0
2006-06-06 13:35:00,45.1,45.17,45.02,45.08,3400.0,30.6915,30.7391,30.6371,30.6779,3400.0
2006-06-06 13:40:00,45.1,45.1,44.89,44.9,7800.0,30.6915,30.6915,30.5486,30.5554,7800.0
2006-06-06 13:45:00,44.91,44.97,44.9,44.92,2900.0,30.5622,30.603,30.5554,30.569,2900.0
2006-06-06 13:50:00,44.96,44.98,44.91,44.98,2100.0,30.5962,30.6098,30.5622,30.6098,2100.0
2006-06-06 13:55:00,44.98,45.06,44.97,45.05,4100.0,30.6098,30.6643,30.603,30.6575,4100.0
2006-06-06 14:00:00,45.04,45.04,44.94,44.95,4500.0,30.6507,30.6507,30.5826,30.5894,4500.0
2006-06-06 14:05:00,44.93,44.96,44.92,44.92,2700.0,30.5758,30.5962,30.569,30.569,2700.0
2006-06-06 14:10:00,44.9,44.9,44.81,44.87,3200.0,30.5554,30.5554,30.4942,30.535,3200.0
2006-06-06 14:15:00,44.86,44.95,44.86,44.89,7400.0,30.5282,30.5894,30.5282,30.5486,7400.0
2006-06-06 14:20:00,44.9,44.93,44.87,44.87,3000.0,30.5554,30.5758,30.535,30.535,3000.0
2006-06-06 14:25:00,44.88,45.1,44.88,45.01,12200.0,30.5418,30.6915,30.5418,30.6303,12200.0
2006-06-06 14:30:00,45.03,45.25,45.03,45.25,5500.0,30.6439,30.7936,30.6439,30.7936,5500.0
2006-06-06 14:35:00,45.24,45.44,45.24,45.44,6700.0,30.7868,30.9229,30.7868,30.9229,6700.0
2006-06-06 14:40:00,45.42,45.44,45.14,45.14,13400.0,30.9093,30.9229,30.7187,30.7187,13400.0
2006-06-06 14:45:00,45.13,45.13,44.95,45.01,12100.0,30.7119,30.7119,30.5894,30.6303,12100.0
2006-06-06 14:50:00,45.02,45.03,44.92,44.92,2300.0,30.6371,30.6439,30.569,30.569,2300.0
2006-06-06 14:55:00,44.93,44.99,44.92,44.93,3900.0,30.5758,30.6167,30.569,30.5758,3900.0
2006-06-06 15:00:00,44.91,45.01,44.9,45.01,3700.0,30.5622,30.6303,30.5554,30.6303,3700.0
2006-06-06 15:05:00,45.02,45.13,44.98,44.98,9500.0,30.6371,30.7119,30.6098,30.6098,9500.0
2006-06-06 15:10:00,44.99,44.99,44.89,44.97,5300.0,30.6167,30.6167,30.5486,30.603,5300.0
2006-06-06 15:15:00,45.02,45.03,44.77,44.77,8500.0,30.6371,30.6439,30.4669,30.4669,8500.0
2006-06-06 15:20:00,44.77,44.87,44.77,44.82,5000.0,30.4669,30.535,30.4669,30.501,5000.0
2006-06-06 15:25:00,44.82,44.85,44.78,44.81,3700.0,30.501,30.5214,30.4737,30.4942,3700.0
2006-06-06 15:30:00,44.84,44.85,44.69,44.82,6900.0,30.5146,30.5214,30.4125,30.501,6900.0
2006-06-06 15:35:00,44.84,44.93,44.72,44.79,14600.0,30.5146,30.5758,30.4329,30.4805,14600.0
2006-06-06 15:40:00,44.83,45.14,44.79,44.92,14200.0,30.5078,30.7187,30.4805,30.569,14200.0
2006-06-06 15:45:00,44.97,45.05,44.86,44.93,15500.0,30.603,30.6575,30.5282,30.5758,15500.0
2006-06-06 15:50:00,44.92,45.03,44.8,45.03,24300.0,30.569,30.6439,30.4874,30.6439,24300.0
2006-06-06 15:55:00,45.03,45.21,45.02,45.21,38100.0,30.6439,30.7664,30.6371,30.7664,38100.0
2006-06-07 09:30:00,45.21,45.45,45.15,45.45,10100.0,30.7664,30.9297,30.7255,30.9297,10100.0
2006-06-07 09:35:00,45.45,45.5,45.25,45.3,4000.0,30.9297,30.9637,30.7936,30.8276,4000.0
2006-06-07 09:40:00,45.29,45.34,45.22,45.28,1900.0,30.8208,30.8548,30.7732,30.814,1900.0
2006-06-07 09:45:00,45.35,45.37,45.16,45.29,4000.0,30.8616,30.8753,30.7323,30.8208,4000.0
2006-06-07 09:50:00,45.27,45.38,45.27,45.28,3900.0,30.8072,30.8821,30.8072,30.814,3900.0
2006-06-07 09:55:00,45.36,45.44,45.33,45.39,4500.0,30.8684,30.9229,30.848,30.8889,4500.0
2006-06-07 10:00:00,45.41,45.84,45.39,45.84,5200.0,30.9025,31.1951,30.8889,31.1951,5200.0
2006-06-07 10:05:00,45.84,45.92,45.76,45.78,57200.0,31.1951,31.2495,31.1407,31.1543,57200.0
2006-06-07 10:10:00,45.77,45.86,45.72,45.82,7600.0,31.1475,31.2087,31.1134,31.1815,7600.0
2006-06-07 10:15:00,45.8,45.93,45.79,45.9,4400.0,31.1679,31.2563,31.1611,31.2359,4400.0
2006-06-07 10:20:00,45.9,45.9,45.76,45.76,2800.0,31.2359,31.2359,31.1407,31.1407,2800.0
2006-06-07 10:25:00,45.77,45.82,45.75,45.82,2300.0,31.1475,31.1815,31.1338,31.1815,2300.0
2006-06-07 10:30:00,45.85,45.97,45.74,45.74,6600.0,31.2019,31.2836,31.127,31.127,6600.0
2006-06-07 10:35:00,45.74,45.79,45.65,45.68,6000.0,31.127,31.1611,31.0658,31.0862,6000.0
2006-06-07 10:40:00,45.66,45.8,45.66,45.77,4000.0,31.0726,31.1679,31.0726,31.1475,4000.0
2006-06-07 10:45:00,45.71,45.71,45.65,45.65,2300.0,31.1066,31.1066,31.0658,31.0658,2300.0
2006-06-07 10:50:00,45.65,45.65,45.48,45.48,7800.0,31.0658,31.0658,30.9501,30.9501,7800.0
2006-06-07 10:55:00,45.44,45.55,45.44,45.49,4600.0,30.9229,30.9977,30.9229,30.9569,4600.0
2006-06-07 11:00:00,45.5,45.66,45.5,45.61,2800.0,30.9637,31.0726,30.9637,31.0386,2800.0
2006-06-07 11:05:00,45.65,45.7,45.64,45.7,2500.0,31.0658,31.0998,31.059,31.0998,2500.0
2006-06-07 11:10:00,45.72,45.8,45.68,45.78,3900.0,31.1134,31.1679,31.0862,31.1543,3900.0
2006-06-07 11:15:00,45.78,45.8,45.7,45.7,3900.0,31.1543,31.1679,31.0998,31.0998,3900.0
2006-06-07 11:20:00,45.69,45.73,45.68,45.71,2400.0,31.093,31.1202,31.0862,31.1066,2400.0
2006-06-07 11:25:00,45.68,45.69,45.58,45.59,2700.0,31.0862,31.093,31.0182,31.025,2700.0
2006-06-07 11:30:00,45.59,45.75,45.59,45.71,2100.0,31.025,31.1338,31.025,31.1066,2100.0
2006-06-07 11:35:00,45.72,45.84,45.71,45.77,4200.0,31.1134,31.1951,31.1066,31.1475,4200.0
2006-06-07 11:40:00,45.82,45.82,45.72,45.72,7000.0,31.1815,31.1815,31.1134,31.1134,7000.0
2006-06-07 11:45:00,45.72,45.76,45.7,45.75,1000.0,31.1134,31.1407,31.0998,31.1338,1000.0
2006-06-07 11:50:00,45.75,45.79,45.72,45.78,2700.0,31.1338,31.1611,31.1134,31.1543,2700.0
2006-06-07 11:55:00,45.79,46.0,45.79,45.99,4500.0,31.1611,31.304,31.1611,31.2972,4500.0
2006-06-07 12:00:00,46.0,46.04,45.91,45.95,8100.0,31.304,31.3312,31.2427,31.27,8100.0
2006-06-07 12:05:00,45.95,46.05,45.94,46.05,4000.0,31.27,31.338,31.2631,31.338,4000.0
2006-06-07 12:10:00,46.06,46.11,46.03,46.03,6000.0,31.3448,31.3788,31.3244,31.3244,6000.0
2006-06-07 12:15:00,46.02,46.04,45.91,45.91,7000.0,31.3176,31.3312,31.2427,31.2427,7000.0
2006-06-07 12:20:00,45.95,46.03,45.89,45.92,4900.0,31.27,31.3244,31.2291,31.2495,4900.0
2006-06-07 12:25:00,45.85,45.89,45.85,45.85,1000.0,31.2019,31.2291,31.2019,31.2019,1000.0
2006-06-07 12:30:00,45.88,45.88,45.79,45.81,3700.0,31.2223,31.2223,31.1611,31.1747,3700.0
2006-06-07 12:35:00,45.8,45.82,45.76,45.76,1200.0,31.1679,31.1815,31.1407,31.1407,1200.0
2006-06-07 12:40:00,45.77,45.83,45.77,45.8,3400.0,31.1475,31.1883,31.1475,31.1679,3400.0
2006-06-07 12:45:00,45.82,45.87,45.82,45.87,1700.0,31.1815,31.2155,31.1815,31.2155,1700.0
2006-06-07 12:50:00,45.85,45.88,45.83,45.85,2500.0,31.2019,31.2223,31.1883,31.2019,2500.0
2006-06-07 12:55:00,45.86,45.88,45.78,45.79,3400.0,31.2087,31.2223,31.1543,31.1611,3400.0
2006-06-07 13:00:00,45.77,45.85,45.77,45.85,2500.0,31.1475,31.2019,31.1475,31.2019,2500.0
2006-06-07 13:05:00,45.86,45.91,45.85,45.87,2300.0,31.2087,31.2427,31.2019,31.2155,2300.0
2006-06-07 13:10:00,45.89,46.01,45.88,45.93,5700.0,31.2291,31.3108,31.2223,31.2563,5700.0
2006-06-07 13:15:00,45.91,45.92,45.86,45.87,3000.0,31.2427,31.2495,31.2087,31.2155,3000.0
2006-06-07 13:20:00,45.92,45.95,45.88,45.93,3000.0,31.2495,31.27,31.2223,31.2563,3000.0
2006-06-07 13:25:00,45.92,46.01,45.88,45.88,8500.0,31.2495,31.3108,31.2223,31.2223,8500.0
2006-06-07 13:30:00,45.84,45.84,45.69,45.69,4500.0,31.1951,31.1951,31.093,31.093,4500.0
2006-06-07 13:35:00,45.69,45.69,45.49,45.63,25100.0,31.093,31.093,30.9569,31.0522,25100.0
2006-06-07 13:40:00,45.59,45.68,45.59,45.63,4900.0,31.025,31.0862,31.025,31.0522,4900.0
2006-06-07 13:45:00,45.64,45.7,45.6,45.67,3600.0,31.059,31.0998,31.0318,31.0794,3600.0
2006-06-07 13:50:00,45.65,45.86,45.61,45.84,10100.0,31.0658,31.2087,31.0386,31.1951,10100.0
2006-06-07 13:55:00,45.83,45.87,45.72,45.72,5100.0,31.1883,31.2155,31.1134,31.1134,5100.0
2006-06-07 14:00:00,45.7,45.7,45.48,45.53,6900.0,31.0998,31.0998,30.9501,30.9841,6900.0
2006-06-07 14:05:00,45.53,45.62,45.46,45.46,7100.0,30.9841,31.0454,30.9365,30.9365,7100.0
2006-06-07 14:10:00,45.43,45.51,45.42,45.51,5900.0,30.9161,30.9705,30.9093,30.9705,5900.0
2006-06-07 14:15:00,45.51,45.55,45.47,45.51,3200.0,30.9705,30.9977,30.9433,30.9705,3200.0
2006-06-07 14:20:00,45.49,45.56,45.42,45.56,4200.0,30.9569,31.0046,30.9093,31.0046,4200.0
2006-06-07 14:25:00,45.58,45.77,45.58,45.77,5600.0,31.0182,31.1475,31.0182,31.1475,5600.0
2006-06-07 14:30:00,45.77,45.84,45.77,45.84,2700.0,31.1475,31.1951,31.1475,31.1951,2700.0
2006-06-07 14:35:00,45.83,45.95,45.83,45.84,15300.0,31.1883,31.27,31.1883,31.1951,15300.0
2006-06-07 14:40:00,45.84,45.84,45.74,45.74,5500.0,31.1951,31.1951,31.127,31.127,5500.0
2006-06-07 14:45:00,45.74,45.75,45.64,45.64,4500.0,31.127,31.1338,31.059,31.059,4500.0
2006-06-07 14:50:00,45.64,45.73,45.63,45.72,20400.0,31.059,31.1202,31.0522,31.1134,20400.0
2006-06-07 14:55:00,45.72,45.83,45.68,45.81,7300.0,31.1134,31.1883,31.0862,31.1747,7300.0
2006-06-07 15:00:00,45.81,45.99,45.81,45.96,10200.0,31.1747,31.2972,31.1747,31.2768,10200.0
2006-06-07 15:05:00,45.95,45.95,45.7,45.7,8500.0,31.27,31.27,31.0998,31.0998,8500.0
2006-06-07 15:10:00,45.71,45.73,45.59,45.67,6500.0,31.1066,31.1202,31.025,31.0794,6500.0
2006-06-07 15:15:00,45.67,45.75,45.53,45.53,7400.0,31.0794,31.1338,30.9841,30.9841,7400.0
2006-06-07 15:20:00,45.56,45.75,45.53,45.7,9000.0,31.0046,31.1338,30.9841,31.0998,9000.0
2006-06-07 15:25:00,45.68,45.68,45.41,45.41,10600.0,31.0862,31.0862,30.9025,30.9025,10600.0
2006-06-07 15:30:00,45.42,45.48,45.4,45.43,7400.0,30.9093,30.9501,30.8957,30.9161,7400.0
2006-06-07 15:35:00,45.41,45.54,45.41,45.49,7400.0,30.9025,30.9909,30.9025,30.9569,7400.0
2006-06-07 15:40:00,45.5,45.58,45.44,45.58,9200.0,30.9637,31.0182,30.9229,31.0182,9200.0
2006-06-07 15:45:00,45.58,45.58,45.29,45.29,13300.0,31.0182,31.0182,30.8208,30.8208,13300.0
2006-06-07 15:50:00,45.29,45.41,45.28,45.34,11600.0,30.8208,30.9025,30.814,30.8548,11600.0
2006-06-07 15:55:00,45.35,45.37,45.31,45.31,11700.0,30.8616,30.8753,30.8344,30.8344,11700.0
2006-06-08 09:30:00,45.35,45.35,45.11,45.11,8200.0,30.8616,30.8616,30.6983,30.6983,8200.0
2006-06-08 09:35:00,45.16,45.16,44.96,45.15,4600.0,30.7323,30.7323,30.5962,30.7255,4600.0
2006-06-08 09:40:00,45.16,45.55,45.11,45.55,6600.0,30.7323,30.9977,30.6983,30.9977,6600.0
2006-06-08 09:45:00,45.49,45.66,45.46,45.66,4000.0,30.9569,31.0726,30.9365,31.0726,4000.0
2006-06-08 09:50:00,45.66,45.7,45.32,45.32,6800.0,31.0726,31.0998,30.8412,30.8412,6800.0
2006-06-08 09:55:00,45.32,45.36,45.26,45.36,3700.0,30.8412,30.8684,30.8004,30.8684,3700.0
2006-06-08 10:00:00,45.31,45.31,45.06,45.06,5700.0,30.8344,30.8344,30.6643,30.6643,5700.0
2006-06-08 10:05:00,45.09,45.15,45.02,45.02,7800.0,30.6847,30.7255,30.6371,30.6371,7800.0
2006-06-08 10:10:00,45.0,45.01,44.94,44.94,12600.0,30.6235,30.6303,30.5826,30.5826,12600.0
2006-06-08 10:15:00,44.92,44.92,44.7,44.72,4300.0,30.569,30.569,30.4193,30.4329,4300.0
2006-06-08 10:20:00,44.75,44.75,44.5,44.51,8600.0,30.4533,30.4533,30.2832,30.29,8600.0
2006-06-08 10:25:00,44.47,44.47,44.23,44.24,12400.0,30.2628,30.2628,30.0995,30.1063,12400.0
2006-06-08 10:30:00,44.21,44.34,44.17,44.31,19500.0,30.0858,30.1743,30.0586,30.1539,19500.0
2006-06-08 10:35:00,44.29,44.32,44.24,44.24,7300.0,30.1403,30.1607,30.1063,30.1063,7300.0
2006-06-08 10:40:00,44.24,44.25,44.22,44.25,8500.0,30.1063,30.1131,30.0927,30.1131,8500.0
2006-06-08 10:45:00,44.26,44.27,44.1,44.16,7200.0,30.1199,30.1267,30.011,30.0518,7200.0
2006-06-08 10:50:00,44.16,44.19,44.1,44.19,9900.0,30.0518,30.0722,30.011,30.0722,9900.0
2006-06-08 10:55:00,44.2,44.35,44.2,44.35,9900.0,30.079,30.1811,30.079,30.1811,9900.0
2006-06-08 11:00:00,44.35,44.45,44.29,44.44,11700.0,30.1811,30.2492,30.1403,30.2424,11700.0
2006-06-08 11:05:00,44.44,44.5,44.4,44.5,22400.0,30.2424,30.2832,30.2151,30.2832,22400.0
2006-06-08 11:10:00,44.5,44.5,44.37,44.37,4300.0,30.2832,30.2832,30.1947,30.1947,4300.0
2006-06-08 11:15:00,44.34,44.35,44.11,44.13,7400.0,30.1743,30.1811,30.0178,30.0314,7400.0
2006-06-08 11:20:00,44.12,44.12,43.83,43.91,30900.0,30.0246,30.0246,29.8272,29.8817,30900.0
2006-06-08 11:25:00,43.91,44.0,43.87,43.94,17700.0,29.8817,29.9429,29.8545,29.9021,17700.0
2006-06-08 11:30:00,43.9,43.9,43.68,43.68,11300.0,29.8749,29.8749,29.7252,29.7252,11300.0
2006-06-08 11:35:00,43.73,43.96,43.73,43.95,18600.0,29.7592,29.9157,29.7592,29.9089,18600.0
2006-06-08 11:40:00,43.96,44.11,43.89,43.89,19900.0,29.9157,30.0178,29.8681,29.8681,19900.0
2006-06-08 11:45:00,43.9,43.9,43.64,43.67,16900.0,29.8749,29.8749,29.6979,29.7184,16900.0
2006-06-08 11:50:00,43.67,43.68,43.5,43.5,20400.0,29.7184,29.7252,29.6027,29.6027,20400.0
2006-06-08 11:55:00,43.52,43.72,43.52,43.72,14700.0,29.6163,29.7524,29.6163,29.7524,14700.0
2006-06-08 12:00:00,43.72,43.92,43.72,43.91,25200.0,29.7524,29.8885,29.7524,29.8817,25200.0
2006-06-08 12:05:00,43.92,43.95,43.9,43.93,7800.0,29.8885,29.9089,29.8749,29.8953,7800.0
2006-06-08 12:10:00,43.95,44.07,43.95,44.05,10400.0,29.9089,29.9906,29.9089,29.977,10400.0
2006-06-08 12:15:00,44.05,44.1,43.89,43.89,34000.0,29.977,30.011,29.8681,29.8681,34000.0
2006-06-08 12:20:00,43.92,43.92,43.75,43.8,7500.0,29.8885,29.8885,29.7728,29.8068,7500.0
2006-06-08 12:25:00,43.81,44.0,43.76,44.0,37500.0,29.8136,29.9429,29.7796,29.9429,37500.0
2006-06-08 12:30:00,44.0,44.02,43.99,43.99,9100.0,29.9429,29.9565,29.9361,29.9361,9100.0
2006-06-08 12:35:00,43.99,44.17,43.99,44.11,10700.0,29.9361,30.0586,29.9361,30.0178,10700.0
2006-06-08 12:40:00,44.11,44.17,44.02,44.16,15200.0,30.0178,30.0586,29.9565,30.0518,15200.0
2006-06-08 12:45:00,44.16,44.3,44.16,44.3,12900.0,30.0518,30.1471,30.0518,30.1471,12900.0
2006-06-08 12:50:00,44.31,44.4,44.19,44.19,14200.0,30.1539,30.2151,30.0722,30.0722,14200.0
2006-06-08 12:55:00,44.17,44.2,44.04,44.1,12400.0,30.0586,30.079,29.9702,30.011,12400.0
2006-06-08 13:00:00,44.1,44.13,44.07,44.08,11000.0,30.011,30.0314,29.9906,29.9974,11000.0
2006-06-08 13:05:00,44.09,44.14,44.07,44.14,10400.0,30.0042,30.0382,29.9906,30.0382,10400.0
2006-06-08 13:10:00,44.14,44.27,44.14,44.27,14400.0,30.0382,30.1267,30.0382,30.1267,14400.0
2006-06-08 13:15:00,44.29,44.38,44.22,44.23,10800.0,30.1403,30.2015,30.0927,30.0995,10800.0
2006-06-08 13:20:00,44.24,44.24,44.15,44.17,10300.0,30.1063,30.1063,30.045,30.0586,10300.0
2006-06-08 13:25:00,44.15,44.15,44.1,44.11,9800.0,30.045,30.045,30.011,30.0178,9800.0
2006-06-08 13:30:00,44.14,44.17,44.11,44.11,9000.0,30.0382,30.0586,30.0178,30.0178,9000.0
2006-06-08 13:35:00,44.11,44.21,44.1,44.21,6300.0,30.0178,30.0858,30.011,30.0858,6300.0
2006-06-08 13:40:00,44.22,44.29,44.22,44.26,12400.0,30.0927,30.1403,30.0927,30.1199,12400.0
2006-06-08 13:45:00,44.26,44.31,44.23,44.23,11200.0,30.1199,30.1539,30.0995,30.0995,11200.0
2006-06-08 13:50:00,44.23,44.33,44.18,44.33,15300.0,30.0995,30.1675,30.0654,30.1675,15300.0
2006-06-08 13:55:00,44.34,44.44,44.33,44.41,10200.0,30.1743,30.2424,30.1675,30.222,10200.0
2006-06-08 14:00:00,44.44,44.47,44.34,44.34,13500.0,30.2424,30.2628,30.1743,30.1743,13500.0
2006-06-08 14:05:00,44.36,44.43,44.35,44.37,12100.0,30.1879,30.2356,30.1811,30.1947,12100.0
2006-06-08 14:10:00,44.37,44.48,44.36,44.48,15300.0,30.1947,30.2696,30.1879,30.2696,15300.0
2006-06-08 14:15:00,44.49,44.58,44.49,44.55,12000.0,30.2764,30.3376,30.2764,30.3172,12000.0
2006-06-08 14:20:00,44.53,44.53,44.44,44.46,16900.0,30.3036,30.3036,30.2424,30.256,16900.0
2006-06-08 14:25:00,44.45,44.51,44.41,44.51,14700.0,30.2492,30.29,30.222,30.29,14700.0
2006-06-08 14:30:00,44.5,44.55,44.49,44.55,10500.0,30.2832,30.3172,30.2764,30.3172,10500.0
2006-06-08 14:35:00,44.56,44.84,44.56,44.81,19300.0,30.324,30.5146,30.324,30.4942,19300.0
2006-06-08 14:40:00,44.82,44.86,44.66,44.66,14800.0,30.501,30.5282,30.3921,30.3921,14800.0
2006-06-08 14:45:00,44.72,44.74,44.66,44.66,15700.0,30.4329,30.4465,30.3921,30.3921,15700.0
2006-06-08 14:50:00,44.65,44.67,44.59,44.62,14000.0,30.3853,30.3989,30.3444,30.3649,14000.0
2006-06-08 14:55:00,44.62,44.63,44.47,44.52,17900.0,30.3649,30.3717,30.2628,30.2968,17900.0
2006-06-08 15:00:00,44.52,44.78,44.52,44.75,8400.0,30.2968,30.4737,30.2968,30.4533,8400.0
2006-06-08 15:05:00,44.75,44.85,44.67,44.85,4800.0,30.4533,30.5214,30.3989,30.5214,4800.0
2006-06-08 15:10:00,44.83,45.18,44.83,45.0,17300.0,30.5078,30.746,30.5078,30.6235,17300.0
2006-06-08 15:15:00,44.93,45.05,44.9,44.99,12100.0,30.5758,30.6575,30.5554,30.6167,12100.0
2006-06-08 15:20:00,44.99,44.99,44.73,44.83,6400.0,30.6167,30.6167,30.4397,30.5078,6400.0
2006-06-08 15:25:00,44.84,44.85,44.67,44.72,8700.0,30.5146,30.5214,30.3989,30.4329,8700.0
2006-06-08 15:30:00,44.72,45.01,44.67,45.0,8100.0,30.4329,30.6303,30.3989,30.6235,8100.0
2006-06-08 15:35:00,45.01,45.45,45.0,45.4,20500.0,30.6303,30.9297,30.6235,30.8957,20500.0
2006-06-08 15:40:00,45.39,45.39,45.15,45.28,11100.0,30.8889,30.8889,30.7255,30.814,11100.0
2006-06-08 15:45:00,45.28,45.35,45.07,45.08,10900.0,30.814,30.8616,30.6711,30.6779,10900.0
2006-06-08 15:50:00,45.07,45.1,45.03,45.05,23600.0,30.6711,30.6915,30.6439,30.6575,23600.0
2006-06-08 15:55:00,45.05,45.22,45.03,45.18,40200.0,30.6575,30.7732,30.6439,30.746,40200.0
2006-06-09 09:30:00,45.05,45.1,45.01,45.03,15400.0,30.6575,30.6915,30.6303,30.6439,15400.0
2006-06-09 09:35:00,45.01,45.01,44.78,44.86,8500.0,30.6303,30.6303,30.4737,30.5282,8500.0
2006-06-09 09:40:00,44.84,44.84,44.71,44.75,2800.0,30.5146,30.5146,30.4261,30.4533,2800.0
2006-06-09 09:45:00,44.73,45.03,44.73,45.03,3900.0,30.4397,30.6439,30.4397,30.6439,3900.0
2006-06-09 09:50:00,45.07,45.15,45.01,45.12,6200.0,30.6711,30.7255,30.6303,30.7051,6200.0
2006-06-09 09:55:00,45.12,45.14,44.96,45.04,7200.0,30.7051,30.7187,30.5962,30.6507,7200.0
2006-06-09 10:00:00,45.04,45.09,44.78,45.04,11200.0,30.6507,30.6847,30.4737,30.6507,11200.0
2006-06-09 10:05:00,44.99,45.06,44.99,45.04,7600.0,30.6167,30.6643,30.6167,30.6507,7600.0
2006-06-09 10:10:00,45.01,45.1,44.92,44.92,7200.0,30.6303,30.6915,30.569,30.569,7200.0
2006-06-09 10:15:00,44.96,44.97,44.92,44.93,5600.0,30.5962,30.603,30.569,30.5758,5600.0
2006-06-09 10:20:00,44.94,45.03,44.92,45.03,12800.0,30.5826,30.6439,30.569,30.6439,12800.0
2006-06-09 10:25:00,45.03,45.03,44.95,44.97,3100.0,30.6439,30.6439,30.5894,30.603,3100.0
2006-06-09 10:30:00,44.96,44.98,44.82,44.82,11400.0,30.5962,30.6098,30.501,30.501,11400.0
2006-06-09 10:35:00,44.8,44.88,44.78,44.83,4000.0,30.4874,30.5418,30.4737,30.5078,4000.0
2006-06-09 10:40:00,44.86,44.9,44.82,44.84,5100.0,30.5282,30.5554,30.501,30.5146,5100.0
2006-06-09 10:45:00,44.85,44.88,44.84,44.85,3700.0,30.5214,30.5418,30.5146,30.5214,3700.0
2006-06-09 10:50:00,44.86,44.87,44.78,44.78,6500.0,30.5282,30.535,30.4737,30.4737,6500.0
2006-06-09 10:55:00,44.8,44.87,44.77,44.8,6900.0,30.4874,30.535,30.4669,30.4874,6900.0
2006-06-09 11:00:00,44.8,44.96,44.79,44.92,6400.0,30.4874,30.5962,30.4805,30.569,6400.0
2006-06-09 11:05:00,44.95,45.03,44.93,44.93,7800.0,30.5894,30.6439,30.5758,30.5758,7800.0
2006-06-09 11:10:00,44.93,44.93,44.81,44.81,7600.0,30.5758,30.5758,30.4942,30.4942,7600.0
2006-06-09 11:15:00,44.82,44.89,44.8,44.84,3100.0,30.501,30.5486,30.4874,30.5146,3100.0
2006-06-09 11:20:00,44.85,44.97,44.85,44.89,8500.0,30.5214,30.603,30.5214,30.5486,8500.0
2006-06-09 11:25:00,44.9,44.9,44.73,44.78,8000.0,30.5554,30.5554,30.4397,30.4737,8000.0
2006-06-09 11:30:00,44.78,44.81,44.68,44.73,4800.0,30.4737,30.4942,30.4057,30.4397,4800.0
2006-06-09 11:35:00,44.72,44.72,44.65,44.65,6100.0,30.4329,30.4329,30.3853,30.3853,6100.0
2006-06-09 11:40:00,44.65,44.66,44.59,44.66,6200.0,30.3853,30.3921,30.3444,30.3921,6200.0
2006-06-09 11:45:00,44.66,44.68,44.42,44.45,14100.0,30.3921,30.4057,30.2288,30.2492,14100.0
2006-06-09 11:50:00,44.46,44.54,44.44,44.46,10400.0,30.256,30.3104,30.2424,30.256,10400.0
2006-06-09 11:55:00,44.46,44.65,44.46,44.63,6400.0,30.256,30.3853,30.256,30.3717,6400.0
2006-06-09 12:00:00,44.64,44.7,44.64,44.66,9100.0,30.3785,30.4193,30.3785,30.3921,9100.0
2006-06-09 12:05:00,44.66,44.72,44.64,44.71,8400.0,30.3921,30.4329,30.3785,30.4261,8400.0
2006-06-09 12:10:00,44.72,44.77,44.71,44.73,6400.0,30.4329,30.4669,30.4261,30.4397,6400.0
2006-06-09 12:15:00,44.71,44.73,44.57,44.58,5400.0,30.4261,30.4397,30.3308,30.3376,5400.0
2006-06-09 12:20:00,44.58,44.6,44.56,44.59,4000.0,30.3376,30.3512,30.324,30.3444,4000.0
2006-06-09 12:25:00,44.57,44.58,44.45,44.47,6800.0,30.3308,30.3376,30.2492,30.2628,6800.0
2006-06-09 12:30:00,44.45,44.5,44.37,44.38,6800.0,30.2492,30.2832,30.1947,30.2015,6800.0
2006-06-09 12:35:00,44.39,44.46,44.39,44.43,7700.0,30.2083,30.256,30.2083,30.2356,7700.0
2006-06-09 12:40:00,44.47,44.48,44.37,44.37,9300.0,30.2628,30.2696,30.1947,30.1947,9300.0
2006-06-09 12:45:00,44.39,44.39,44.32,44.33,5200.0,30.2083,30.2083,30.1607,30.1675,5200.0
2006-06-09 12:50:00,44.35,44.39,44.31,44.35,6100.0,30.1811,30.2083,30.1539,30.1811,6100.0
2006-06-09 12:55:00,44.36,44.37,44.2,44.21,11300.0,30.1879,30.1947,30.079,30.0858,11300.0
2006-06-09 13:00:00,44.2,44.22,44.04,44.04,12400.0,30.079,30.0927,29.9702,29.9702,12400.0
2006-06-09 13:05:00,44.05,44.06,44.02,44.05,12700.0,29.977,29.9838,29.9565,29.977,12700.0
2006-06-09 13:10:00,44.04,44.09,44.02,44.08,22400.0,29.9702,30.0042,29.9565,29.9974,22400.0
2006-06-09 13:15:00,44.06,44.06,43.87,43.98,12900.0,29.9838,29.9838,29.8545,29.9293,12900.0
2006-06-09 13:20:00,43.96,43.97,43.92,43.94,9300.0,29.9157,29.9225,29.8885,29.9021,9300.0
2006-06-09 13:25:00,43.94,43.98,43.94,43.94,8300.0,29.9021,29.9293,29.9021,29.9021,8300.0
2006-06-09 13:30:00,43.94,43.94,43.88,43.94,4800.0,29.9021,29.9021,29.8613,29.9021,4800.0
2006-06-09 13:35:00,43.96,44.14,43.96,43.99,23300.0,29.9157,30.0382,29.9157,29.9361,23300.0
2006-06-09 13:40:00,44.0,44.05,43.95,44.02,14800.0,29.9429,29.977,29.9089,29.9565,14800.0
2006-06-09 13:45:00,44.02,44.11,44.02,44.09,5700.0,29.9565,30.0178,29.9565,30.0042,5700.0
2006-06-09 13:50:00,44.14,44.19,44.13,44.19,2900.0,30.0382,30.0722,30.0314,30.0722,2900.0
2006-06-09 13:55:00,44.19,44.25,44.09,44.09,10900.0,30.0722,30.1131,30.0042,30.0042,10900.0
2006-06-09 14:00:00,44.08,44.09,43.99,44.09,9500.0,29.9974,30.0042,29.9361,30.0042,9500.0
2006-06-09 14:05:00,44.07,44.17,44.01,44.02,18000.0,29.9906,30.0586,29.9497,29.9565,18000.0
2006-06-09 14:10:00,44.04,44.18,44.01,44.17,7200.0,29.9702,30.0654,29.9497,30.0586,7200.0
2006-06-09 14:15:00,44.16,44.18,43.96,44.0,20300.0,30.0518,30.0654,29.9157,29.9429,20300.0
2006-06-09 14:20:00,44.0,44.32,44.0,44.31,11100.0,29.9429,30.1607,29.9429,30.1539,11100.0
2006-06-09 14:25:00,44.31,44.41,44.31,44.4,27700.0,30.1539,30.222,30.1539,30.2151,27700.0
2006-06-09 14:30:00,44.4,44.44,44.31,44.42,18700.0,30.2151,30.2424,30.1539,30.2288,18700.0
2006-06-09 14:35:00,44.41,44.44,44.36,44.39,15800.0,30.222,30.2424,30.1879,30.2083,15800.0
2006-06-09 14:40:00,44.39,44.43,44.37,44.42,5000.0,30.2083,30.2356,30.1947,30.2288,5000.0
2006-06-09 14:45:00,44.42,44.52,44.41,44.48,13400.0,30.2288,30.2968,30.222,30.2696,13400.0
2006-06-09 14:50:00,44.47,44.47,44.4,44.42,9400.0,30.2628,30.2628,30.2151,30.2288,9400.0
2006-06-09 14:55:00,44.43,44.56,44.43,44.46,10400.0,30.2356,30.324,30.2356,30.256,10400.0
2006-06-09 15:00:00,44.4,44.4,44.25,44.3,15300.0,30.2151,30.2151,30.1131,30.1471,15300.0
2006-06-09 15:05:00,44.32,44.48,44.32,44.44,12700.0,30.1607,30.2696,30.1607,30.2424,12700.0
2006-06-09 15:10:00,44.44,44.44,44.39,44.39,14000.0,30.2424,30.2424,30.2083,30.2083,14000.0
2006-06-09 15:15:00,44.41,44.53,44.41,44.47,12200.0,30.222,30.3036,30.222,30.2628,12200.0
2006-06-09 15:20:00,44.45,44.45,44.32,44.32,8500.0,30.2492,30.2492,30.1607,30.1607,8500.0
2006-06-09 15:25:00,44.32,44.42,44.29,44.37,12100.0,30.1607,30.2288,30.1403,30.1947,12100.0
2006-06-09 15:30:00,44.38,44.48,44.38,44.48,11800.0,30.2015,30.2696,30.2015,30.2696,11800.0
2006-06-09 15:35:00,44.48,44.6,44.47,44.6,14800.0,30.2696,30.3512,30.2628,30.3512,14800.0
2006-06-09 15:40:00,44.61,44.63,44.58,44.61,18600.0,30.3581,30.3717,30.3376,30.3581,18600.0
2006-06-09 15:45:00,44.62,44.74,44.61,44.72,18200.0,30.3649,30.4465,30.3581,30.4329,18200.0
2006-06-09 15:50:00,44.74,44.74,44.64,44.64,29000.0,30.4465,30.4465,30.3785,30.3785,29000.0
2006-06-09 15:55:00,44.64,44.64,44.52,44.53,42100.0,30.3785,30.3785,30.2968,30.3036,42100.0
2006-06-12 09:30:00,44.57,44.57,44.43,44.48,9200.0,30.3308,30.3308,30.2356,30.2696,9200.0
2006-06-12 09:35:00,44.48,44.51,44.35,44.35,4900.0,30.2696,30.29,30.1811,30.1811,4900.0
2006-06-12 09:40:00,44.32,44.32,44.26,44.26,2800.0,30.1607,30.1607,30.1199,30.1199,2800.0
2006-06-12 09:45:00,44.27,44.54,44.27,44.51,8800.0,30.1267,30.3104,30.1267,30.29,8800.0
2006-06-12 09:50:00,44.59,44.62,44.47,44.58,13600.0,30.3444,30.3649,30.2628,30.3376,13600.0
2006-06-12 09:55:00,44.58,44.62,44.53,44.62,4500.0,30.3376,30.3649,30.3036,30.3649,4500.0
2006-06-12 10:00:00,44.66,44.66,44.35,44.35,8100.0,30.3921,30.3921,30.1811,30.1811,8100.0
2006-06-12 10:05:00,44.35,44.36,44.3,44.34,9600.0,30.1811,30.1879,30.1471,30.1743,9600.0
2006-06-12 10:10:00,44.34,44.35,44.31,44.32,4200.0,30.1743,30.1811,30.1539,30.1607,4200.0
2006-06-12 10:15:00,44.3,44.3,44.2,44.2,7000.0,30.1471,30.1471,30.079,30.079,7000.0
2006-06-12 10:20:00,44.21,44.3,44.2,44.26,11000.0,30.0858,30.1471,30.079,30.1199,11000.0
2006-06-12 10:25:00,44.3,44.38,44.3,44.34,3400.0,30.1471,30.2015,30.1471,30.1743,3400.0
2006-06-12 10:30:00,44.34,44.45,44.29,44.43,11500.0,30.1743,30.2492,30.1403,30.2356,11500.0
2006-06-12 10:35:00,44.44,44.48,44.41,44.45,6900.0,30.2424,30.2696,30.222,30.2492,6900.0
2006-06-12 10:40:00,44.47,44.5,44.45,44.45,6000.0,30.2628,30.2832,30.2492,30.2492,6000.0
2006-06-12 10:45:00,44.45,44.53,44.39,44.39,12800.0,30.2492,30.3036,30.2083,30.2083,12800.0
2006-06-12 10:50:00,44.38,44.45,44.32,44.45,12200.0,30.2015,30.2492,30.1607,30.2492,12200.0
2006-06-12 10:55:00,44.45,44.49,44.4,44.43,14800.0,30.2492,30.2764,30.2151,30.2356,14800.0
2006-06-12 11:00:00,44.4,44.4,44.18,44.22,9500.0,30.2151,30.2151,30.0654,30.0927,9500.0
2006-06-12 11:05:00,44.22,44.22,44.18,44.22,6400.0,30.0927,30.0927,30.0654,30.0927,6400.0
2006-06-12 11:10:00,44.23,44.3,44.22,44.25,6700.0,30.0995,30.1471,30.0927,30.1131,6700.0
2006-06-12 11:15:00,44.24,44.26,44.13,44.19,6400.0,30.1063,30.1199,30.0314,30.0722,6400.0
2006-06-12 11:20:00,44.2,44.23,44.07,44.07,5200.0,30.079,30.0995,29.9906,29.9906,5200.0
2006-06-12 11:25:00,44.07,44.18,44.07,44.17,4300.0,29.9906,30.0654,29.9906,30.0586,4300.0
2006-06-12 11:30:00,44.17,44.35,44.17,44.35,5500.0,30.0586,30.1811,30.0586,30.1811,5500.0
2006-06-12 11:35:00,44.34,44.35,44.25,44.33,5400.0,30.1743,30.1811,30.1131,30.1675,5400.0
2006-06-12 11:40:00,44.38,44.4,44.31,44.31,2600.0,30.2015,30.2151,30.1539,30.1539,2600.0
2006-06-12 11:45:00,44.31,44.32,44.26,44.27,5000.0,30.1539,30.1607,30.1199,30.1267,5000.0
2006-06-12 11:50:00,44.28,44.44,44.28,44.4,5300.0,30.1335,30.2424,30.1335,30.2151,5300.0
2006-06-12 11:55:00,44.36,44.36,44.32,44.34,3300.0,30.1879,30.1879,30.1607,30.1743,3300.0
2006-06-12 12:00:00,44.35,44.42,44.35,44.38,4500.0,30.1811,30.2288,30.1811,30.2015,4500.0
2006-06-12 12:05:00,44.34,44.34,44.29,44.29,5000.0,30.1743,30.1743,30.1403,30.1403,5000.0
2006-06-12 12:10:00,44.29,44.4,44.29,44.4,14600.0,30.1403,30.2151,30.1403,30.2151,14600.0
2006-06-12 12:15:00,44.39,44.4,44.35,44.35,900.0,30.2083,30.2151,30.1811,30.1811,900.0
2006-06-12 12:20:00,44.35,44.35,44.22,44.25,6000.0,30.1811,30.1811,30.0927,30.1131,6000.0
2006-06-12 12:25:00,44.25,44.39,44.2,44.37,29100.0,30.1131,30.2083,30.079,30.1947,29100.0
2006-06-12 12:30:00,44.35,44.35,44.29,44.3,4800.0,30.1811,30.1811,30.1403,30.1471,4800.0
2006-06-12 12:35:00,44.3,44.3,44.21,44.22,3900.0,30.1471,30.1471,30.0858,30.0927,3900.0
2006-06-12 12:40:00,44.22,44.24,44.21,44.24,1500.0,30.0927,30.1063,30.0858,30.1063,1500.0
2006-06-12 12:45:00,44.22,44.35,44.22,44.35,3000.0,30.0927,30.1811,30.0927,30.1811,3000.0
2006-06-12 12:50:00,44.4,44.41,44.36,44.38,2400.0,30.2151,30.222,30.1879,30.2015,2400.0
2006-06-12 12:55:00,44.39,44.39,44.33,44.36,4300.0,30.2083,30.2083,30.1675,30.1879,4300.0
2006-06-12 13:00:00,44.35,44.36,44.25,44.25,4200.0,30.1811,30.1879,30.1131,30.1131,4200.0
2006-06-12 13:05:00,44.27,44.41,44.27,44.41,6700.0,30.1267,30.222,30.1267,30.222,6700.0
2006-06-12 13:10:00,44.43,44.43,44.32,44.32,3800.0,30.2356,30.2356,30.1607,30.1607,3800.0
2006-06-12 13:15:00,44.32,44.32,44.27,44.28,3400.0,30.1607,30.1607,30.1267,30.1335,3400.0
2006-06-12 13:20:00,44.29,44.36,44.28,44.35,2600.0,30.1403,30.1879,30.1335,30.1811,2600.0
2006-06-12 13:25:00,44.33,44.36,44.27,44.27,6200.0,30.1675,30.1879,30.1267,30.1267,6200.0
2006-06-12 13:30:00,44.27,44.3,44.27,44.3,2000.0,30.1267,30.1471,30.1267,30.1471,2000.0
2006-06-12 13:35:00,44.3,44.31,44.19,44.19,2900.0,30.1471,30.1539,30.0722,30.0722,2900.0
2006-06-12 13:40:00,44.22,44.25,44.22,44.25,3500.0,30.0927,30.1131,30.0927,30.1131,3500.0
2006-06-12 13:45:00,44.24,44.3,44.23,44.28,5300.0,30.1063,30.1471,30.0995,30.1335,5300.0
2006-06-12 13:50:00,44.27,44.27,44.19,44.19,6300.0,30.1267,30.1267,30.0722,30.0722,6300.0
2006-06-12 13:55:00,44.2,44.24,44.16,44.21,4200.0,30.079,30.1063,30.0518,30.0858,4200.0
2006-06-12 14:00:00,44.17,44.18,44.15,44.17,2300.0,30.0586,30.0654,30.045,30.0586,2300.0
2006-06-12 14:05:00,44.19,44.19,44.07,44.07,9200.0,30.0722,30.0722,29.9906,29.9906,9200.0
2006-06-12 14:10:00,44.07,44.18,44.07,44.07,7600.0,29.9906,30.0654,29.9906,29.9906,7600.0
2006-06-12 14:15:00,44.08,44.08,43.97,44.0,3900.0,29.9974,29.9974,29.9225,29.9429,3900.0
2006-06-12 14:20:00,43.98,44.02,43.97,44.02,3100.0,29.9293,29.9565,29.9225,29.9565,3100.0
2006-06-12 14:25:00,44.0,44.1,44.0,44.04,4300.0,29.9429,30.011,29.9429,29.9702,4300.0
2006-06-12 14:30:00,44.05,44.05,44.01,44.01,5200.0,29.977,29.977,29.9497,29.9497,5200.0
2006-06-12 14:35:00,44.02,44.05,44.0,44.04,3100.0,29.9565,29.977,29.9429,29.9702,3100.0
2006-06-12 14:40:00,44.04,44.06,43.92,43.92,5700.0,29.9702,29.9838,29.8885,29.8885,5700.0
2006-06-12 14:45:00,43.94,44.07,43.94,44.06,6300.0,29.9021,29.9906,29.9021,29.9838,6300.0
2006-06-12 14:50:00,44.07,44.09,44.04,44.09,10800.0,29.9906,30.0042,29.9702,30.0042,10800.0
2006-06-12 14:55:00,44.09,44.13,44.09,44.12,3500.0,30.0042,30.0314,30.0042,30.0246,3500.0
2006-06-12 15:00:00,44.12,44.14,44.08,44.09,5000.0,30.0246,30.0382,29.9974,30.0042,5000.0
2006-06-12 15:05:00,44.08,44.12,44.08,44.1,4100.0,29.9974,30.0246,29.9974,30.011,4100.0
2006-06-12 15:10:00,44.09,44.26,44.09,44.23,5800.0,30.0042,30.1199,30.0042,30.0995,5800.0
2006-06-12 15:15:00,44.25,44.25,44.03,44.03,11700.0,30.1131,30.1131,29.9634,29.9634,11700.0
2006-06-12 15:20:00,44.03,44.11,44.03,44.07,7200.0,29.9634,30.0178,29.9634,29.9906,7200.0
2006-06-12 15:25:00,44.03,44.03,43.91,43.97,6900.0,29.9634,29.9634,29.8817,29.9225,6900.0
2006-06-12 15:30:00,43.94,43.94,43.8,43.8,4200.0,29.9021,29.9021,29.8068,29.8068,4200.0
2006-06-12 15:35:00,43.77,43.83,43.74,43.74,10300.0,29.7864,29.8272,29.766,29.766,10300.0
2006-06-12 15:40:00,43.68,43.72,43.63,43.7,22300.0,29.7252,29.7524,29.6911,29.7388,22300.0
2006-06-12 15:45:00,43.72,43.73,43.62,43.66,26400.0,29.7524,29.7592,29.6843,29.7116,26400.0
2006-06-12 15:50:00,43.67,43.75,43.66,43.7,21000.0,29.7184,29.7728,29.7116,29.7388,21000.0
2006-06-12 15:55:00,43.69,43.7,43.62,43.62,23100.0,29.732,29.7388,29.6843,29.6843,23100.0
2006-06-13 09:30:00,43.42,43.43,43.2,43.2,14300.0,29.5482,29.555,29.3985,29.3985,14300.0
2006-06-13 09:35:00,43.16,43.33,43.14,43.28,6800.0,29.3713,29.487,29.3577,29.453,6800.0
2006-06-13 09:40:00,43.35,43.45,43.3,43.4,7900.0,29.5006,29.5687,29.4666,29.5346,7900.0
2006-06-13 09:45:00,43.41,43.54,43.41,43.51,10500.0,29.5414,29.6299,29.5414,29.6095,10500.0
2006-06-13 09:50:00,43.51,43.62,43.51,43.6,10400.0,29.6095,29.6843,29.6095,29.6707,10400.0
2006-06-13 09:55:00,43.6,43.6,43.4,43.51,14000.0,29.6707,29.6707,29.5346,29.6095,14000.0
2006-06-13 10:00:00,43.51,43.54,43.25,43.28,8100.0,29.6095,29.6299,29.4325,29.453,8100.0
2006-06-13 10:05:00,43.28,43.28,43.01,43.16,10300.0,29.453,29.453,29.2692,29.3713,10300.0
2006-06-13 10:10:00,43.18,43.19,43.05,43.05,6000.0,29.3849,29.3917,29.2964,29.2964,6000.0
2006-06-13 10:15:00,43.05,43.05,42.66,42.66,22400.0,29.2964,29.2964,29.031,29.031,22400.0
2006-06-13 10:20:00,42.65,42.67,42.45,42.47,14700.0,29.0242,29.0378,28.8881,28.9017,14700.0
2006-06-13 10:25:00,42.49,42.79,42.48,42.66,38600.0,28.9153,29.1195,28.9085,29.031,38600.0
2006-06-13 10:30:00,42.67,42.67,42.49,42.5,38600.0,29.0378,29.0378,28.9153,28.9222,38600.0
2006-06-13 10:35:00,42.49,42.54,42.26,42.26,12800.0,28.9153,28.9494,28.7588,28.7588,12800.0
2006-06-13 10:40:00,42.28,42.31,42.26,42.26,16200.0,28.7724,28.7929,28.7588,28.7588,16200.0
2006-06-13 10:45:00,42.26,42.28,42.05,42.05,6300.0,28.7588,28.7724,28.6159,28.6159,6300.0
2006-06-13 10:50:00,42.04,42.04,41.89,41.97,18100.0,28.6091,28.6091,28.507,28.5615,18100.0
2006-06-13 10:55:00,41.98,42.08,41.94,42.07,47400.0,28.5683,28.6363,28.5411,28.6295,47400.0
2006-06-13 11:00:00,42.05,42.06,41.99,42.01,25500.0,28.6159,28.6227,28.5751,28.5887,25500.0
2006-06-13 11:05:00,41.99,42.02,41.96,41.96,17100.0,28.5751,28.5955,28.5547,28.5547,17100.0
2006-06-13 11:10:00,41.95,41.99,41.94,41.97,24100.0,28.5479,28.5751,28.5411,28.5615,24100.0
2006-06-13 11:15:00,41.98,42.0,41.95,41.95,26700.0,28.5683,28.5819,28.5479,28.5479,26700.0
2006-06-13 11:20:00,41.96,42.0,41.94,41.95,30900.0,28.5547,28.5819,28.5411,28.5479,30900.0
2006-06-13 11:25:00,41.95,41.99,41.9,41.9,26800.0,28.5479,28.5751,28.5138,28.5138,26800.0
2006-06-13 11:30:00,41.89,41.91,41.82,41.82,26600.0,28.507,28.5206,28.4594,28.4594,26600.0
2006-06-13 11:35:00,41.8,41.81,41.64,41.64,28400.0,28.4458,28.4526,28.3369,28.3369,28400.0
2006-06-13 11:40:00,41.64,41.77,41.62,41.63,30400.0,28.3369,28.4254,28.3233,28.3301,30400.0
2006-06-13 11:45:00,41.63,41.98,41.63,41.98,38000.0,28.3301,28.5683,28.3301,28.5683,38000.0
2006-06-13 11:50:00,41.99,42.0,41.8,41.83,36400.0,28.5751,28.5819,28.4458,28.4662,36400.0
2006-06-13 11:55:00,41.82,41.89,41.81,41.89,29100.0,28.4594,28.507,28.4526,28.507,29100.0
2006-06-13 12:00:00,41.9,41.91,41.82,41.83,22800.0,28.5138,28.5206,28.4594,28.4662,22800.0
2006-06-13 12:05:00,41.83,41.89,41.8,41.89,22300.0,28.4662,28.507,28.4458,28.507,22300.0
2006-06-13 12:10:00,41.9,42.15,41.9,42.15,33600.0,28.5138,28.684,28.5138,28.684,33600.0
2006-06-13 12:15:00,42.15,42.2,42.1,42.19,22200.0,28.684,28.718,28.6499,28.7112,22200.0
2006-06-13 12:20:00,42.19,42.19,42.1,42.11,30400.0,28.7112,28.7112,28.6499,28.6568,30400.0
2006-06-13 12:25:00,42.12,42.13,42.05,42.06,21800.0,28.6636,28.6704,28.6159,28.6227,21800.0
2006-06-13 12:30:00,42.07,42.35,42.07,42.35,17700.0,28.6295,28.8201,28.6295,28.8201,17700.0
2006-06-13 12:35:00,42.35,42.4,42.21,42.21,20900.0,28.8201,28.8541,28.7248,28.7248,20900.0
2006-06-13 12:40:00,42.17,42.39,42.17,42.39,16000.0,28.6976,28.8473,28.6976,28.8473,16000.0
2006-06-13 12:45:00,42.39,42.43,42.37,42.4,12400.0,28.8473,28.8745,28.8337,28.8541,12400.0
2006-06-13 12:50:00,42.41,42.46,42.38,42.42,14000.0,28.8609,28.8949,28.8405,28.8677,14000.0
2006-06-13 12:55:00,42.42,42.49,42.42,42.48,10300.0,28.8677,28.9153,28.8677,28.9085,10300.0
2006-06-13 13:00:00,42.45,42.45,42.25,42.27,7800.0,28.8881,28.8881,28.752,28.7656,7800.0
2006-06-13 13:05:00,42.27,42.29,42.24,42.24,6600.0,28.7656,28.7792,28.7452,28.7452,6600.0
2006-06-13 13:10:00,42.23,42.23,42.1,42.1,8800.0,28.7384,28.7384,28.6499,28.6499,8800.0
2006-06-13 13:15:00,42.11,42.11,41.93,41.96,28800.0,28.6568,28.6568,28.5343,28.5547,28800.0
2006-06-13 13:20:00,41.95,41.95,41.79,41.81,21800.0,28.5479,28.5479,28.439,28.4526,21800.0
2006-06-13 13:25:00,41.78,41.79,41.66,41.66,7600.0,28.4322,28.439,28.3505,28.3505,7600.0
2006-06-13 13:30:00,41.65,41.69,41.46,41.69,29700.0,28.3437,28.3709,28.2144,28.3709,29700.0
2006-06-13 13:35:00,41.69,41.75,41.6,41.71,23600.0,28.3709,28.4118,28.3097,28.3845,23600.0
2006-06-13 13:40:00,41.71,41.91,41.69,41.88,17400.0,28.3845,28.5206,28.3709,28.5002,17400.0
2006-06-13 13:45:00,41.87,42.06,41.87,41.95,27100.0,28.4934,28.6227,28.4934,28.5479,27100.0
2006-06-13 13:50:00,41.96,42.08,41.89,41.92,14400.0,28.5547,28.6363,28.507,28.5275,14400.0
2006-06-13 13:55:00,41.92,41.92,41.86,41.87,9800.0,28.5275,28.5275,28.4866,28.4934,9800.0
2006-06-13 14:00:00,41.87,41.93,41.82,41.88,13300.0,28.4934,28.5343,28.4594,28.5002,13300.0
2006-06-13 14:05:00,41.88,41.9,41.86,41.89,21900.0,28.5002,28.5138,28.4866,28.507,21900.0
2006-06-13 14:10:00,41.89,41.93,41.84,41.84,11100.0,28.507,28.5343,28.473,28.473,11100.0
2006-06-13 14:15:00,41.84,41.84,41.79,41.82,29500.0,28.473,28.473,28.439,28.4594,29500.0
2006-06-13 14:20:00,41.82,41.86,41.78,41.79,26700.0,28.4594,28.4866,28.4322,28.439,26700.0
2006-06-13 14:25:00,41.79,41.92,41.79,41.85,20800.0,28.439,28.5275,28.439,28.4798,20800.0
2006-06-13 14:30:00,41.85,41.85,41.77,41.77,15700.0,28.4798,28.4798,28.4254,28.4254,15700.0
2006-06-13 14:35:00,41.77,41.78,41.57,41.57,26600.0,28.4254,28.4322,28.2893,28.2893,26600.0
2006-06-13 14:40:00,41.55,41.56,41.51,41.53,15800.0,28.2757,28.2825,28.2484,28.262,15800.0
2006-06-13 14:45:00,41.51,41.51,41.28,41.28,22600.0,28.2484,28.2484,28.0919,28.0919,22600.0
2006-06-13 14:50:00,41.29,41.29,41.08,41.08,24200.0,28.0987,28.0987,27.9558,27.9558,24200.0
2006-06-13 14:55:00,41.09,41.11,41.08,41.1,22300.0,27.9626,27.9762,27.9558,27.9694,22300.0
2006-06-13 15:00:00,41.1,41.11,41.08,41.08,41400.0,27.9694,27.9762,27.9558,27.9558,41400.0
2006-06-13 15:05:00,41.07,41.11,41.07,41.1,33200.0,27.949,27.9762,27.949,27.9694,33200.0
2006-06-13 15:10:00,41.1,41.16,41.09,41.1,61700.0,27.9694,28.0103,27.9626,27.9694,61700.0
2006-06-13 15:15:00,41.1,41.25,41.1,41.22,67800.0,27.9694,28.0715,27.9694,28.0511,67800.0
2006-06-13 15:20:00,41.22,41.3,41.21,41.28,26000.0,28.0511,28.1055,28.0443,28.0919,26000.0
2006-06-13 15:25:00,41.28,41.57,41.28,41.57,27500.0,28.0919,28.2893,28.0919,28.2893,27500.0
2006-06-13 15:30:00,41.54,41.69,41.47,41.68,35400.0,28.2689,28.3709,28.2212,28.3641,35400.0
2006-06-13 15:35:00,41.65,41.75,41.62,41.62,50800.0,28.3437,28.4118,28.3233,28.3233,50800.0
2006-06-13 15:40:00,41.62,41.68,41.59,41.6,37500.0,28.3233,28.3641,28.3029,28.3097,37500.0
2006-06-13 15:45:00,41.6,41.66,41.55,41.58,69100.0,28.3097,28.3505,28.2757,28.2961,69100.0
2006-06-13 15:50:00,41.59,41.69,41.48,41.49,58500.0,28.3029,28.3709,28.228,28.2348,58500.0
2006-06-13 15:55:00,41.49,41.49,41.39,41.39,44600.0,28.2348,28.2348,28.1668,28.1668,44600.0
2006-06-14 09:30:00,41.27,41.45,41.26,41.43,17600.0,28.0851,28.2076,28.0783,28.194,17600.0
2006-06-14 09:35:00,41.45,41.78,41.45,41.78,12100.0,28.2076,28.4322,28.2076,28.4322,12100.0
2006-06-14 09:40:00,41.8,41.93,41.78,41.84,27600.0,28.4458,28.5343,28.4322,28.473,27600.0
2006-06-14 09:45:00,41.82,41.83,41.59,41.59,52100.0,28.4594,28.4662,28.3029,28.3029,52100.0
2006-06-14 09:50:00,41.59,41.62,41.51,41.53,40300.0,28.3029,28.3233,28.2484,28.262,40300.0
2006-06-14 09:55:00,41.55,41.55,41.35,41.41,29800.0,28.2757,28.2757,28.1396,28.1804,29800.0
2006-06-14 10:00:00,41.41,41.67,41.36,41.67,20700.0,28.1804,28.3573,28.1464,28.3573,20700.0
2006-06-14 10:05:00,41.67,41.81,41.67,41.75,19600.0,28.3573,28.4526,28.3573,28.4118,19600.0
2006-06-14 10:10:00,41.75,41.75,41.53,41.53,38300.0,28.4118,28.4118,28.262,28.262,38300.0
2006-06-14 10:15:00,41.52,41.52,41.4,41.41,18600.0,28.2552,28.2552,28.1736,28.1804,18600.0
2006-06-14 10:20:00,41.41,41.44,41.19,41.24,21600.0,28.1804,28.2008,28.0307,28.0647,21600.0
2006-06-14 10:25:00,41.28,41.41,41.28,41.4,37400.0,28.0919,28.1804,28.0919,28.1736,37400.0
2006-06-14 10:30:00,41.38,41.47,41.31,41.31,20600.0,28.16,28.2212,28.1123,28.1123,20600.0
2006-06-14 10:35:00,41.31,41.33,41.15,41.16,21700.0,28.1123,28.1259,28.0035,28.0103,21700.0
2006-06-14 10:40:00,41.16,41.21,41.15,41.21,15000.0,28.0103,28.0443,28.0035,28.0443,15000.0
2006-06-14 10:45:00,41.23,41.25,41.16,41.25,15000.0,28.0579,28.0715,28.0103,28.0715,15000.0
2006-06-14 10:50:00,41.24,41.24,41.19,41.2,34900.0,28.0647,28.0647,28.0307,28.0375,34900.0
2006-06-14 10:55:00,41.2,41.21,40.81,40.81,42500.0,28.0375,28.0443,27.7721,27.7721,42500.0
2006-06-14 11:00:00,40.81,40.89,40.81,40.83,23500.0,27.7721,27.8265,27.7721,27.7857,23500.0
2006-06-14 11:05:00,40.83,40.85,40.68,40.69,23100.0,27.7857,27.7993,27.6836,27.6904,23100.0
2006-06-14 11:10:00,40.67,40.73,40.67,40.7,26600.0,27.6768,27.7176,27.6768,27.6972,26600.0
2006-06-14 11:15:00,40.69,40.75,40.63,40.63,36200.0,27.6904,27.7312,27.6496,27.6496,36200.0
2006-06-14 11:20:00,40.63,40.63,40.51,40.54,35400.0,27.6496,27.6496,27.5679,27.5883,35400.0
2006-06-14 11:25:00,40.55,40.66,40.52,40.66,23400.0,27.5951,27.67,27.5747,27.67,23400.0
2006-06-14 11:30:00,40.67,40.69,40.6,40.67,22700.0,27.6768,27.6904,27.6292,27.6768,22700.0
2006-06-14 11:35:00,40.68,40.68,40.49,40.5,33800.0,27.6836,27.6836,27.5543,27.5611,33800.0
2006-06-14 11:40:00,40.55,40.74,40.53,40.73,15500.0,27.5951,27.7244,27.5815,27.7176,15500.0
2006-06-14 11:45:00,40.74,40.94,40.72,40.94,27100.0,27.7244,27.8605,27.7108,27.8605,27100.0
2006-06-14 11:50:00,40.95,41.03,40.83,40.86,21800.0,27.8673,27.9218,27.7857,27.8061,21800.0
2006-06-14 11:55:00,40.84,40.97,40.77,40.97,18400.0,27.7925,27.881,27.7449,27.881,18400.0
2006-06-14 12:00:00,40.95,41.06,40.92,41.06,18900.0,27.8673,27.9422,27.8469,27.9422,18900.0
2006-06-14 12:05:00,41.01,41.25,41.01,41.25,9400.0,27.9082,28.0715,27.9082,28.0715,9400.0
2006-06-14 12:10:00,41.24,41.37,41.22,41.29,13900.0,28.0647,28.1532,28.0511,28.0987,13900.0
2006-06-14 12:15:00,41.25,41.34,41.25,41.34,6800.0,28.0715,28.1328,28.0715,28.1328,6800.0
2006-06-14 12:20:00,41.37,41.45,41.36,41.38,7000.0,28.1532,28.2076,28.1464,28.16,7000.0
2006-06-14 12:25:00,41.4,41.45,41.35,41.35,7900.0,28.1736,28.2076,28.1396,28.1396,7900.0
2006-06-14 12:30:00,41.38,41.45,41.37,41.45,7900.0,28.16,28.2076,28.1532,28.2076,7900.0
2006-06-14 12:35:00,41.44,41.47,41.37,41.38,28000.0,28.2008,28.2212,28.1532,28.16,28000.0
2006-06-14 12:40:00,41.37,41.44,41.35,41.4,12500.0,28.1532,28.2008,28.1396,28.1736,12500.0
2006-06-14 12:45:00,41.4,41.47,41.4,41.46,5300.0,28.1736,28.2212,28.1736,28.2144,5300.0
2006-06-14 12:50:00,41.46,41.6,41.46,41.59,37400.0,28.2144,28.3097,28.2144,28.3029,37400.0
2006-06-14 12:55:00,41.56,41.56,41.55,41.56,9400.0,28.2825,28.2825,28.2757,28.2825,9400.0
2006-06-14 13:00:00,41.56,41.62,41.55,41.59,13400.0,28.2825,28.3233,28.2757,28.3029,13400.0
2006-06-14 13:05:00,41.6,41.63,41.55,41.55,10200.0,28.3097,28.3301,28.2757,28.2757,10200.0
2006-06-14 13:10:00,41.53,41.55,41.42,41.42,12300.0,28.262,28.2757,28.1872,28.1872,12300.0
2006-06-14 13:15:00,41.42,41.48,41.42,41.45,13800.0,28.1872,28.228,28.1872,28.2076,13800.0
2006-06-14 13:20:00,41.45,41.54,41.45,41.45,14500.0,28.2076,28.2689,28.2076,28.2076,14500.0
2006-06-14 13:25:00,41.46,41.47,41.4,41.42,9100.0,28.2144,28.2212,28.1736,28.1872,9100.0
2006-06-14 13:30:00,41.38,41.38,41.35,41.37,9000.0,28.16,28.16,28.1396,28.1532,9000.0
2006-06-14 13:35:00,41.38,41.38,41.32,41.35,20400.0,28.16,28.16,28.1191,28.1396,20400.0
2006-06-14 13:40:00,41.32,41.41,41.32,41.38,15600.0,28.1191,28.1804,28.1191,28.16,15600.0
2006-06-14 13:45:00,41.38,41.42,41.36,41.42,11800.0,28.16,28.1872,28.1464,28.1872,11800.0
2006-06-14 13:50:00,41.42,41.44,41.42,41.43,2400.0,28.1872,28.2008,28.1872,28.194,2400.0
2006-06-14 13:55:00,41.44,41.69,41.44,41.63,38300.0,28.2008,28.3709,28.2008,28.3301,38300.0
2006-06-14 14:00:00,41.65,41.66,41.4,41.6,20200.0,28.3437,28.3505,28.1736,28.3097,20200.0
2006-06-14 14:05:00,41.6,41.77,41.59,41.75,11200.0,28.3097,28.4254,28.3029,28.4118,11200.0
2006-06-14 14:10:00,41.77,41.88,41.56,41.6,17200.0,28.4254,28.5002,28.2825,28.3097,17200.0
2006-06-14 14:15:00,41.62,41.63,41.51,41.54,5500.0,28.3233,28.3301,28.2484,28.2689,5500.0
2006-06-14 14:20:00,41.53,41.61,41.45,41.45,4700.0,28.262,28.3165,28.2076,28.2076,4700.0
2006-06-14 14:25:00,41.45,41.53,41.4,41.53,7700.0,28.2076,28.262,28.1736,28.262,7700.0
2006-06-14 14:30:00,41.49,41.59,41.44,41.48,9400.0,28.2348,28.3029,28.2008,28.228,9400.0
2006-06-14 14:35:00,41.46,41.5,41.44,41.48,7500.0,28.2144,28.2416,28.2008,28.228,7500.0
2006-06-14 14:40:00,41.48,41.48,41.41,41.43,9500.0,28.228,28.228,28.1804,28.194,9500.0
2006-06-14 14:45:00,41.41,41.46,41.36,41.46,13000.0,28.1804,28.2144,28.1464,28.2144,13000.0
2006-06-14 14:50:00,41.49,41.6,41.48,41.56,14900.0,28.2348,28.3097,28.228,28.2825,14900.0
2006-06-14 14:55:00,41.57,41.61,41.53,41.59,9400.0,28.2893,28.3165,28.262,28.3029,9400.0
2006-06-14 15:00:00,41.59,41.61,41.54,41.55,7100.0,28.3029,28.3165,28.2689,28.2757,7100.0
2006-06-14 15:05:00,41.57,41.65,41.57,41.6,7500.0,28.2893,28.3437,28.2893,28.3097,7500.0
2006-06-14 15:10:00,41.6,41.68,41.55,41.62,11800.0,28.3097,28.3641,28.2757,28.3233,11800.0
2006-06-14 15:15:00,41.66,41.74,41.66,41.71,8500.0,28.3505,28.405,28.3505,28.3845,8500.0
2006-06-14 15:20:00,41.71,41.72,41.69,41.7,8500.0,28.3845,28.3913,28.3709,28.3777,8500.0
2006-06-14 15:25:00,41.7,41.75,41.68,41.68,10900.0,28.3777,28.4118,28.3641,28.3641,10900.0
2006-06-14 15:30:00,41.69,41.78,41.64,41.75,8300.0,28.3709,28.4322,28.3369,28.4118,8300.0
2006-06-14 15:35:00,41.77,41.89,41.76,41.83,15300.0,28.4254,28.507,28.4186,28.4662,15300.0
2006-06-14 15:40:00,41.82,41.83,41.66,41.66,41700.0,28.4594,28.4662,28.3505,28.3505,41700.0
2006-06-14 15:45:00,41.65,41.73,41.65,41.65,40000.0,28.3437,28.3982,28.3437,28.3437,40000.0
2006-06-14 15:50:00,41.65,41.72,41.6,41.7,47400.0,28.3437,28.3913,28.3097,28.3777,47400.0
2006-06-14 15:55:00,41.7,41.75,41.7,41.71,82100.0,28.3777,28.4118,28.3777,28.3845,82100.0
2006-06-15 09:30:00,41.85,42.2,41.85,42.06,22600.0,28.4798,28.718,28.4798,28.6227,22600.0
2006-06-15 09:35:00,42.09,42.28,41.83,42.28,15300.0,28.6431,28.7724,28.4662,28.7724,15300.0
2006-06-15 09:40:00,42.25,42.3,42.15,42.16,16700.0,28.752,28.7861,28.684,28.6908,16700.0
2006-06-15 09:45:00,42.17,42.22,42.15,42.22,108800.0,28.6976,28.7316,28.684,28.7316,108800.0
2006-06-15 09:50:00,42.25,42.3,42.08,42.14,18900.0,28.752,28.7861,28.6363,28.6772,18900.0
2006-06-15 09:55:00,42.15,42.2,41.88,42.1,35900.0,28.684,28.718,28.5002,28.6499,35900.0
2006-06-15 10:00:00,42.1,42.2,42.09,42.16,22000.0,28.6499,28.718,28.6431,28.6908,22000.0
2006-06-15 10:05:00,42.17,42.22,42.16,42.22,56800.0,28.6976,28.7316,28.6908,28.7316,56800.0
2006-06-15 10:10:00,42.23,42.43,42.23,42.25,26400.0,28.7384,28.8745,28.7384,28.752,26400.0
2006-06-15 10:15:00,42.26,42.33,42.25,42.31,24600.0,28.7588,28.8065,28.752,28.7929,24600.0
2006-06-15 10:20:00,42.3,42.31,42.26,42.29,9200.0,28.7861,28.7929,28.7588,28.7792,9200.0
2006-06-15 10:25:00,42.29,42.31,42.25,42.31,6200.0,28.7792,28.7929,28.752,28.7929,6200.0
2006-06-15 10:30:00,42.33,42.35,42.25,42.28,17800.0,28.8065,28.8201,28.752,28.7724,17800.0
2006-06-15 10:35:00,42.29,42.4,42.29,42.3,14200.0,28.7792,28.8541,28.7792,28.7861,14200.0
2006-06-15 10:40:00,42.29,42.39,42.28,42.36,21500.0,28.7792,28.8473,28.7724,28.8269,21500.0
2006-06-15 10:45:00,42.4,42.43,42.15,42.16,528100.0,28.8541,28.8745,28.684,28.6908,528100.0
2006-06-15 10:50:00,42.17,42.3,42.16,42.3,65400.0,28.6976,28.7861,28.6908,28.7861,65400.0
2006-06-15 10:55:00,42.3,42.31,42.02,42.03,42800.0,28.7861,28.7929,28.5955,28.6023,42800.0
2006-06-15 11:00:00,42.04,42.15,42.02,42.13,12300.0,28.6091,28.684,28.5955,28.6704,12300.0
2006-06-15 11:05:00,42.14,42.17,41.9,41.9,20700.0,28.6772,28.6976,28.5138,28.5138,20700.0
2006-06-15 11:10:00,41.91,42.05,41.83,41.96,16700.0,28.5206,28.6159,28.4662,28.5547,16700.0
2006-06-15 11:15:00,41.97,41.97,41.69,41.72,20400.0,28.5615,28.5615,28.3709,28.3913,20400.0
2006-06-15 11:20:00,41.75,41.99,41.72,41.85,27100.0,28.4118,28.5751,28.3913,28.4798,27100.0
2006-06-15 11:25:00,41.85,41.96,41.79,41.93,32000.0,28.4798,28.5547,28.439,28.5343,32000.0
2006-06-15 11:30:00,41.93,42.0,41.89,42.0,21900.0,28.5343,28.5819,28.507,28.5819,21900.0
2006-06-15 11:35:00,42.0,42.05,41.85,41.85,48600.0,28.5819,28.6159,28.4798,28.4798,48600.0
2006-06-15 11:40:00,41.86,41.94,41.86,41.9,17500.0,28.4866,28.5411,28.4866,28.5138,17500.0
2006-06-15 11:45:00,41.9,41.98,41.77,41.97,27900.0,28.5138,28.5683,28.4254,28.5615,27900.0
2006-06-15 11:50:00,41.97,42.0,41.86,41.89,31600.0,28.5615,28.5819,28.4866,28.507,31600.0
2006-06-15 11:55:00,41.87,41.93,41.78,41.83,18200.0,28.4934,28.5343,28.4322,28.4662,18200.0
2006-06-15 12:00:00,41.82,41.88,41.79,41.86,17300.0,28.4594,28.5002,28.439,28.4866,17300.0
2006-06-15 12:05:00,41.86,41.89,41.78,41.83,27800.0,28.4866,28.507,28.4322,28.4662,27800.0
2006-06-15 12:10:00,41.83,41.85,41.68,41.8,26300.0,28.4662,28.4798,28.3641,28.4458,26300.0
2006-06-15 12:15:00,41.83,41.83,41.63,41.71,10500.0,28.4662,28.4662,28.3301,28.3845,10500.0
2006-06-15 12:20:00,41.71,41.77,41.69,41.71,10500.0,28.3845,28.4254,28.3709,28.3845,10500.0
2006-06-15 12:25:00,41.7,41.72,41.54,41.62,20200.0,28.3777,28.3913,28.2689,28.3233,20200.0
2006-06-15 12:30:00,41.59,41.62,41.46,41.56,12500.0,28.3029,28.3233,28.2144,28.2825,12500.0
2006-06-15 12:35:00,41.57,41.6,41.51,41.56,20100.0,28.2893,28.3097,28.2484,28.2825,20100.0
2006-06-15 12:40:00,41.56,41.56,41.46,41.46,15700.0,28.2825,28.2825,28.2144,28.2144,15700.0
2006-06-15 12:45:00,41.47,41.52,41.43,41.49,21000.0,28.2212,28.2552,28.194,28.2348,21000.0
2006-06-15 12:50:00,41.49,41.53,41.44,41.44,20400.0,28.2348,28.262,28.2008,28.2008,20400.0
2006-06-15 12:55:00,41.44,41.46,41.36,41.43,19100.0,28.2008,28.2144,28.1464,28.194,19100.0
2006-06-15 13:00:00,41.42,41.45,41.34,41.37,28800.0,28.1872,28.2076,28.1328,28.1532,28800.0
2006-06-15 13:05:00,41.37,41.53,41.35,41.53,16200.0,28.1532,28.262,28.1396,28.262,16200.0
2006-06-15 13:10:00,41.57,41.61,41.43,41.47,15400.0,28.2893,28.3165,28.194,28.2212,15400.0
2006-06-15 13:15:00,41.47,41.49,41.38,41.38,15500.0,28.2212,28.2348,28.16,28.16,15500.0
2006-06-15 13:20:00,41.38,41.43,41.37,41.41,16000.0,28.16,28.194,28.1532,28.1804,16000.0
2006-06-15 13:25:00,41.41,41.42,41.35,41.38,15600.0,28.1804,28.1872,28.1396,28.16,15600.0
2006-06-15 13:30:00,41.38,41.39,41.3,41.3,27000.0,28.16,28.1668,28.1055,28.1055,27000.0
2006-06-15 13:35:00,41.31,41.41,41.26,41.39,24000.0,28.1123,28.1804,28.0783,28.1668,24000.0
2006-06-15 13:40:00,41.39,41.39,41.26,41.27,15600.0,28.1668,28.1668,28.0783,28.0851,15600.0
2006-06-15 13:45:00,41.25,41.5,41.2,41.38,23800.0,28.0715,28.2416,28.0375,28.16,23800.0
2006-06-15 13:50:00,41.39,41.41,41.25,41.27,25400.0,28.1668,28.1804,28.0715,28.0851,25400.0
2006-06-15 13:55:00,41.23,41.5,41.23,41.5,9100.0,28.0579,28.2416,28.0579,28.2416,9100.0
2006-06-15 14:00:00,41.53,41.62,41.52,41.62,12500.0,28.262,28.3233,28.2552,28.3233,12500.0
2006-06-15 14:05:00,41.63,41.75,41.61,41.73,9000.0,28.3301,28.4118,28.3165,28.3982,9000.0
2006-06-15 14:10:00,41.72,41.8,41.69,41.8,9600.0,28.3913,28.4458,28.3709,28.4458,9600.0
2006-06-15 14:15:00,41.8,41.93,41.8,41.88,14200.0,28.4458,28.5343,28.4458,28.5002,14200.0
2006-06-15 14:20:00,41.88,41.96,41.87,41.9,17000.0,28.5002,28.5547,28.4934,28.5138,17000.0
2006-06-15 14:25:00,41.88,41.91,41.83,41.9,117700.0,28.5002,28.5206,28.4662,28.5138,117700.0
2006-06-15 14:30:00,41.9,41.93,41.86,41.87,12300.0,28.5138,28.5343,28.4866,28.4934,12300.0
2006-06-15 14:35:00,41.88,41.88,41.73,41.75,20000.0,28.5002,28.5002,28.3982,28.4118,20000.0
2006-06-15 14:40:00,41.75,41.84,41.72,41.84,17400.0,28.4118,28.473,28.3913,28.473,17400.0
2006-06-15 14:45:00,41.85,41.87,41.61,41.64,23200.0,28.4798,28.4934,28.3165,28.3369,23200.0
2006-06-15 14:50:00,41.62,41.75,41.62,41.71,17500.0,28.3233,28.4118,28.3233,28.3845,17500.0
2006-06-15 14:55:00,41.71,41.73,41.63,41.71,23000.0,28.3845,28.3982,28.3301,28.3845,23000.0
2006-06-15 15:00:00,41.7,41.72,41.63,41.64,34400.0,28.3777,28.3913,28.3301,28.3369,34400.0
2006-06-15 15:05:00,41.65,41.7,41.64,41.66,24700.0,28.3437,28.3777,28.3369,28.3505,24700.0
2006-06-15 15:10:00,41.63,41.69,41.62,41.65,43000.0,28.3301,28.3709,28.3233,28.3437,43000.0
2006-06-15 15:15:00,41.65,41.77,41.65,41.7,25500.0,28.3437,28.4254,28.3437,28.3777,25500.0
2006-06-15 15:20:00,41.7,41.78,41.67,41.76,41900.0,28.3777,28.4322,28.3573,28.4186,41900.0
2006-06-15 15:25:00,41.74,41.75,41.67,41.75,55200.0,28.405,28.4118,28.3573,28.4118,55200.0
2006-06-15 15:30:00,41.74,42.0,41.74,41.91,49700.0,28.405,28.5819,28.405,28.5206,49700.0
2006-06-15 15:35:00,41.91,41.91,41.87,41.9,41700.0,28.5206,28.5206,28.4934,28.5138,41700.0
2006-06-15 15:40:00,41.9,42.05,41.89,42.04,83200.0,28.5138,28.6159,28.507,28.6091,83200.0
2006-06-15 15:45:00,42.04,42.04,41.87,42.0,124200.0,28.6091,28.6091,28.4934,28.5819,124200.0
2006-06-15 15:50:00,41.9,42.2,41.9,42.18,156900.0,28.5138,28.718,28.5138,28.7044,156900.0
2006-06-15 15:55:00,42.13,42.13,41.95,41.95,107000.0,28.6704,28.6704,28.5479,28.5479,107000.0
2006-06-16 09:30:00,41.55,41.84,41.51,41.51,263000.0,28.2757,28.473,28.2484,28.2484,263000.0
2006-06-16 09:35:00,41.54,41.8,41.54,41.78,13600.0,28.2689,28.4458,28.2689,28.4322,13600.0
2006-06-16 09:40:00,41.78,41.95,41.75,41.95,20700.0,28.4322,28.5479,28.4118,28.5479,20700.0
2006-06-16 09:45:00,41.95,41.98,41.58,41.65,39500.0,28.5479,28.5683,28.2961,28.3437,39500.0
2006-06-16 09:50:00,41.6,41.75,41.6,41.73,170500.0,28.3097,28.4118,28.3097,28.3982,170500.0
2006-06-16 09:55:00,41.69,41.71,41.53,41.55,14900.0,28.3709,28.3845,28.262,28.2757,14900.0
2006-06-16 10:00:00,41.54,41.74,41.53,41.67,28500.0,28.2689,28.405,28.262,28.3573,28500.0
2006-06-16 10:05:00,41.67,41.78,41.62,41.67,14000.0,28.3573,28.4322,28.3233,28.3573,14000.0
2006-06-16 10:10:00,41.67,41.74,41.6,41.72,17800.0,28.3573,28.405,28.3097,28.3913,17800.0
2006-06-16 10:15:00,41.72,41.76,41.7,41.76,53900.0,28.3913,28.4186,28.3777,28.4186,53900.0
2006-06-16 10:20:00,41.76,41.76,41.71,41.71,18900.0,28.4186,28.4186,28.3845,28.3845,18900.0
2006-06-16 10:25:00,41.75,41.78,41.74,41.76,40600.0,28.4118,28.4322,28.405,28.4186,40600.0
2006-06-16 10:30:00,41.76,41.76,41.7,41.72,23500.0,28.4186,28.4186,28.3777,28.3913,23500.0
2006-06-16 10:35:00,41.71,41.75,41.71,41.73,28000.0,28.3845,28.4118,28.3845,28.3982,28000.0
2006-06-16 10:40:00,41.72,41.73,41.66,41.71,16700.0,28.3913,28.3982,28.3505,28.3845,16700.0
2006-06-16 10:45:00,41.7,41.72,41.57,41.66,21200.0,28.3777,28.3913,28.2893,28.3505,21200.0
2006-06-16 10:50:00,41.67,41.72,41.64,41.69,16000.0,28.3573,28.3913,28.3369,28.3709,16000.0
2006-06-16 10:55:00,41.7,41.7,41.58,41.7,15600.0,28.3777,28.3777,28.2961,28.3777,15600.0
2006-06-16 11:00:00,41.68,41.7,41.63,41.66,13600.0,28.3641,28.3777,28.3301,28.3505,13600.0
2006-06-16 11:05:00,41.66,41.7,41.63,41.63,19700.0,28.3505,28.3777,28.3301,28.3301,19700.0
2006-06-16 11:10:00,41.64,41.7,41.63,41.66,9200.0,28.3369,28.3777,28.3301,28.3505,9200.0
2006-06-16 11:15:00,41.67,41.7,41.64,41.66,22200.0,28.3573,28.3777,28.3369,28.3505,22200.0
2006-06-16 11:20:00,41.67,41.74,41.67,41.7,33700.0,28.3573,28.405,28.3573,28.3777,33700.0
2006-06-16 11:25:00,41.69,41.71,41.64,41.69,33900.0,28.3709,28.3845,28.3369,28.3709,33900.0
2006-06-16 11:30:00,41.69,41.7,41.59,41.59,29600.0,28.3709,28.3777,28.3029,28.3029,29600.0
2006-06-16 11:35:00,41.57,41.77,41.57,41.75,26800.0,28.2893,28.4254,28.2893,28.4118,26800.0
2006-06-16 11:40:00,41.76,41.8,41.75,41.79,5900.0,28.4186,28.4458,28.4118,28.439,5900.0
2006-06-16 11:45:00,41.8,41.85,41.78,41.82,22800.0,28.4458,28.4798,28.4322,28.4594,22800.0
2006-06-16 11:50:00,41.82,41.9,41.82,41.9,6300.0,28.4594,28.5138,28.4594,28.5138,6300.0
2006-06-16 11:55:00,41.9,41.9,41.79,41.79,14000.0,28.5138,28.5138,28.439,28.439,14000.0
2006-06-16 12:00:00,41.78,41.81,41.77,41.78,68500.0,28.4322,28.4526,28.4254,28.4322,68500.0
2006-06-16 12:05:00,41.79,41.8,41.78,41.8,15400.0,28.439,28.4458,28.4322,28.4458,15400.0
2006-06-16 12:10:00,41.8,41.8,41.73,41.73,15500.0,28.4458,28.4458,28.3982,28.3982,15500.0
2006-06-16 12:15:00,41.72,41.8,41.71,41.8,14800.0,28.3913,28.4458,28.3845,28.4458,14800.0
2006-06-16 12:20:00,41.8,41.8,41.78,41.78,8600.0,28.4458,28.4458,28.4322,28.4322,8600.0
2006-06-16 12:25:00,41.8,41.8,41.79,41.8,9200.0,28.4458,28.4458,28.439,28.4458,9200.0
2006-06-16 12:30:00,41.8,41.8,41.74,41.8,11600.0,28.4458,28.4458,28.405,28.4458,11600.0
2006-06-16 12:35:00,41.8,41.8,41.75,41.8,7200.0,28.4458,28.4458,28.4118,28.4458,7200.0
2006-06-16 12:40:00,41.8,41.85,41.8,41.82,11300.0,28.4458,28.4798,28.4458,28.4594,11300.0
2006-06-16 12:45:00,41.7,41.81,41.7,41.75,358200.0,28.3777,28.4526,28.3777,28.4118,358200.0
2006-06-16 12:50:00,41.75,41.85,41.75,41.85,6400.0,28.4118,28.4798,28.4118,28.4798,6400.0
2006-06-16 12:55:00,41.85,41.91,41.85,41.91,6400.0,28.4798,28.5206,28.4798,28.5206,6400.0
2006-06-16 13:00:00,41.9,41.99,41.9,41.99,3400.0,28.5138,28.5751,28.5138,28.5751,3400.0
2006-06-16 13:05:00,41.99,42.06,41.98,42.06,6000.0,28.5751,28.6227,28.5683,28.6227,6000.0
2006-06-16 13:10:00,42.06,42.06,42.03,42.04,10800.0,28.6227,28.6227,28.6023,28.6091,10800.0
2006-06-16 13:15:00,42.04,42.04,41.98,42.0,9900.0,28.6091,28.6091,28.5683,28.5819,9900.0
2006-06-16 13:20:00,42.0,42.0,41.99,42.0,59200.0,28.5819,28.5819,28.5751,28.5819,59200.0
2006-06-16 13:25:00,42.0,42.0,41.95,41.95,23600.0,28.5819,28.5819,28.5479,28.5479,23600.0
2006-06-16 13:30:00,41.93,42.0,41.92,42.0,6600.0,28.5343,28.5819,28.5275,28.5819,6600.0
2006-06-16 13:35:00,42.0,42.01,41.96,41.97,32900.0,28.5819,28.5887,28.5547,28.5615,32900.0
2006-06-16 13:40:00,41.97,42.03,41.97,42.03,51900.0,28.5615,28.6023,28.5615,28.6023,51900.0
2006-06-16 13:45:00,42.03,42.06,42.01,42.05,14600.0,28.6023,28.6227,28.5887,28.6159,14600.0
2006-06-16 13:50:00,42.03,42.04,42.0,42.02,83000.0,28.6023,28.6091,28.5819,28.5955,83000.0
2006-06-16 13:55:00,42.03,42.03,42.01,42.01,4700.0,28.6023,28.6023,28.5887,28.5887,4700.0
2006-06-16 14:00:00,42.02,42.03,41.96,41.96,95900.0,28.5955,28.6023,28.5547,28.5547,95900.0
2006-06-16 14:05:00,41.98,41.98,41.9,41.91,50900.0,28.5683,28.5683,28.5138,28.5206,50900.0
2006-06-16 14:10:00,41.9,41.98,41.9,41.98,9800.0,28.5138,28.5683,28.5138,28.5683,9800.0
2006-06-16 14:15:00,41.97,42.0,41.91,41.91,26200.0,28.5615,28.5819,28.5206,28.5206,26200.0
2006-06-16 14:20:00,41.9,42.0,41.9,42.0,38700.0,28.5138,28.5819,28.5138,28.5819,38700.0
2006-06-16 14:25:00,42.0,42.0,41.9,42.0,24700.0,28.5819,28.5819,28.5138,28.5819,24700.0
2006-06-16 14:30:00,42.0,42.0,41.87,41.99,17400.0,28.5819,28.5819,28.4934,28.5751,17400.0
2006-06-16 14:35:00,42.0,42.0,41.87,41.99,16600.0,28.5819,28.5819,28.4934,28.5751,16600.0
2006-06-16 14:40:00,41.97,42.0,41.9,41.97,15900.0,28.5615,28.5819,28.5138,28.5615,15900.0
2006-06-16 14:45:00,41.98,42.0,41.95,41.99,20600.0,28.5683,28.5819,28.5479,28.5751,20600.0
2006-06-16 14:50:00,41.99,42.0,41.91,41.93,28000.0,28.5751,28.5819,28.5206,28.5343,28000.0
2006-06-16 14:55:00,41.96,42.01,41.9,41.9,86300.0,28.5547,28.5887,28.5138,28.5138,86300.0
2006-06-16 15:00:00,41.83,41.96,41.77,41.89,64900.0,28.4662,28.5547,28.4254,28.507,64900.0
2006-06-16 15:05:00,41.92,41.98,41.87,41.98,19100.0,28.5275,28.5683,28.4934,28.5683,19100.0
2006-06-16 15:10:00,41.98,42.0,41.95,41.96,43100.0,28.5683,28.5819,28.5479,28.5547,43100.0
2006-06-16 15:15:00,41.98,42.0,41.94,41.98,21300.0,28.5683,28.5819,28.5411,28.5683,21300.0
2006-06-16 15:20:00,42.0,42.0,41.96,42.0,43200.0,28.5819,28.5819,28.5547,28.5819,43200.0
2006-06-16 15:25:00,42.0,42.0,41.92,41.95,49500.0,28.5819,28.5819,28.5275,28.5479,49500.0
2006-06-16 15:30:00,41.95,42.0,41.94,41.97,29700.0,28.5479,28.5819,28.5411,28.5615,29700.0
2006-06-16 15:35:00,41.97,42.7,41.95,41.98,33900.0,28.5615,29.0583,28.5479,28.5683,33900.0
2006-06-16 15:40:00,41.97,42.0,41.7,41.99,44700.0,28.5615,28.5819,28.3777,28.5751,44700.0
2006-06-16 15:45:00,41.99,42.0,41.95,42.0,37300.0,28.5751,28.5819,28.5479,28.5819,37300.0
2006-06-16 15:50:00,42.0,42.0,41.98,42.0,35700.0,28.5819,28.5819,28.5683,28.5819,35700.0
2006-06-16 15:55:00,42.0,42.0,41.96,42.0,75800.0,28.5819,28.5819,28.5547,28.5819,75800.0
2006-06-19 09:30:00,42.2,42.76,42.2,42.74,26400.0,28.718,29.0991,28.718,29.0855,26400.0
2006-06-19 09:35:00,42.74,42.83,42.66,42.77,18900.0,29.0855,29.1467,29.031,29.1059,18900.0
2006-06-19 09:40:00,42.77,42.77,42.22,42.3,14000.0,29.1059,29.1059,28.7316,28.7861,14000.0
2006-06-19 09:45:00,42.3,42.54,42.3,42.47,43200.0,28.7861,28.9494,28.7861,28.9017,43200.0
2006-06-19 09:50:00,42.47,42.55,42.38,42.55,9100.0,28.9017,28.9562,28.8405,28.9562,9100.0
2006-06-19 09:55:00,42.55,42.57,42.26,42.53,12200.0,28.9562,28.9698,28.7588,28.9426,12200.0
2006-06-19 10:00:00,42.44,42.55,42.24,42.25,19900.0,28.8813,28.9562,28.7452,28.752,19900.0
2006-06-19 10:05:00,42.26,42.51,42.26,42.5,9800.0,28.7588,28.929,28.7588,28.9222,9800.0
2006-06-19 10:10:00,42.5,42.57,42.41,42.41,31200.0,28.9222,28.9698,28.8609,28.8609,31200.0
2006-06-19 10:15:00,42.41,42.46,42.37,42.46,13100.0,28.8609,28.8949,28.8337,28.8949,13100.0
2006-06-19 10:20:00,42.5,42.55,42.45,42.48,52900.0,28.9222,28.9562,28.8881,28.9085,52900.0
2006-06-19 10:25:00,42.47,42.59,42.43,42.56,21300.0,28.9017,28.9834,28.8745,28.963,21300.0
2006-06-19 10:30:00,42.57,42.6,42.56,42.57,15800.0,28.9698,28.9902,28.963,28.9698,15800.0
2006-06-19 10:35:00,42.57,42.71,42.55,42.71,51800.0,28.9698,29.0651,28.9562,29.0651,51800.0
2006-06-19 10:40:00,42.71,42.93,42.71,42.78,25600.0,29.0651,29.2148,29.0651,29.1127,25600.0
2006-06-19 10:45:00,42.79,42.89,42.79,42.87,58200.0,29.1195,29.1876,29.1195,29.1739,58200.0
2006-06-19 10:50:00,42.85,43.03,42.78,42.99,30800.0,29.1603,29.2828,29.1127,29.2556,30800.0
2006-06-19 10:55:00,42.96,43.0,42.84,42.85,18900.0,29.2352,29.2624,29.1535,29.1603,18900.0
2006-06-19 11:00:00,42.85,43.0,42.85,43.0,40500.0,29.1603,29.2624,29.1603,29.2624,40500.0
2006-06-19 11:05:00,43.0,43.01,42.95,43.01,47100.0,29.2624,29.2692,29.2284,29.2692,47100.0
2006-06-19 11:10:00,43.0,43.07,43.0,43.06,30800.0,29.2624,29.3101,29.2624,29.3032,30800.0
2006-06-19 11:15:00,43.05,43.18,43.05,43.16,24300.0,29.2964,29.3849,29.2964,29.3713,24300.0
2006-06-19 11:20:00,43.16,43.18,43.09,43.09,51600.0,29.3713,29.3849,29.3237,29.3237,51600.0
2006-06-19 11:25:00,43.11,43.18,43.08,43.18,36000.0,29.3373,29.3849,29.3169,29.3849,36000.0
2006-06-19 11:30:00,43.17,43.19,43.13,43.19,12600.0,29.3781,29.3917,29.3509,29.3917,12600.0
2006-06-19 11:35:00,43.17,43.39,43.12,43.23,36500.0,29.3781,29.5278,29.3441,29.4189,36500.0
2006-06-19 11:40:00,43.24,43.32,43.16,43.28,24800.0,29.4257,29.4802,29.3713,29.453,24800.0
2006-06-19 11:45:00,43.26,43.33,43.24,43.28,9000.0,29.4394,29.487,29.4257,29.453,9000.0
2006-06-19 11:50:00,43.3,43.36,43.17,43.21,12800.0,29.4666,29.5074,29.3781,29.4053,12800.0
2006-06-19 11:55:00,43.23,43.39,43.18,43.34,6300.0,29.4189,29.5278,29.3849,29.4938,6300.0
2006-06-19 12:00:00,43.38,43.5,43.3,43.33,18600.0,29.521,29.6027,29.4666,29.487,18600.0
2006-06-19 12:05:00,43.3,43.4,43.26,43.27,15400.0,29.4666,29.5346,29.4394,29.4462,15400.0
2006-06-19 12:10:00,43.21,43.21,43.11,43.21,15300.0,29.4053,29.4053,29.3373,29.4053,15300.0
2006-06-19 12:15:00,43.23,43.23,43.16,43.16,14800.0,29.4189,29.4189,29.3713,29.3713,14800.0
2006-06-19 12:20:00,43.16,43.24,43.16,43.19,14000.0,29.3713,29.4257,29.3713,29.3917,14000.0
2006-06-19 12:25:00,43.2,43.27,43.19,43.27,9900.0,29.3985,29.4462,29.3917,29.4462,9900.0
2006-06-19 12:30:00,43.28,43.31,43.26,43.31,7300.0,29.453,29.4734,29.4394,29.4734,7300.0
2006-06-19 12:35:00,43.29,43.31,43.22,43.22,15200.0,29.4598,29.4734,29.4121,29.4121,15200.0
2006-06-19 12:40:00,43.22,43.24,43.21,43.24,12200.0,29.4121,29.4257,29.4053,29.4257,12200.0
2006-06-19 12:45:00,43.25,43.25,43.22,43.24,11800.0,29.4325,29.4325,29.4121,29.4257,11800.0
2006-06-19 12:50:00,43.24,43.25,43.17,43.18,10400.0,29.4257,29.4325,29.3781,29.3849,10400.0
2006-06-19 12:55:00,43.2,43.25,43.2,43.21,19000.0,29.3985,29.4325,29.3985,29.4053,19000.0
2006-06-19 13:00:00,43.2,43.2,43.06,43.13,12300.0,29.3985,29.3985,29.3032,29.3509,12300.0
2006-06-19 13:05:00,43.1,43.13,43.01,43.09,42400.0,29.3305,29.3509,29.2692,29.3237,42400.0
2006-06-19 13:10:00,43.1,43.1,42.77,42.81,37800.0,29.3305,29.3305,29.1059,29.1331,37800.0
2006-06-19 13:15:00,42.82,43.05,42.81,42.9,32100.0,29.1399,29.2964,29.1331,29.1944,32100.0
2006-06-19 13:20:00,42.9,43.0,42.79,42.89,27800.0,29.1944,29.2624,29.1195,29.1876,27800.0
2006-06-19 13:25:00,42.89,42.91,42.72,42.79,10200.0,29.1876,29.2012,29.0719,29.1195,10200.0
2006-06-19 13:30:00,42.84,42.9,42.79,42.79,7500.0,29.1535,29.1944,29.1195,29.1195,7500.0
2006-06-19 13:35:00,42.82,42.86,42.79,42.83,14000.0,29.1399,29.1671,29.1195,29.1467,14000.0
2006-06-19 13:40:00,42.83,42.91,42.82,42.88,28100.0,29.1467,29.2012,29.1399,29.1808,28100.0
2006-06-19 13:45:00,42.9,43.03,42.9,42.94,13200.0,29.1944,29.2828,29.1944,29.2216,13200.0
2006-06-19 13:50:00,42.94,43.02,42.93,43.0,16700.0,29.2216,29.276,29.2148,29.2624,16700.0
2006-06-19 13:55:00,43.0,43.1,42.95,42.99,46800.0,29.2624,29.3305,29.2284,29.2556,46800.0
2006-06-19 14:00:00,42.99,43.09,42.98,43.01,53700.0,29.2556,29.3237,29.2488,29.2692,53700.0
2006-06-19 14:05:00,43.0,43.01,42.97,42.99,15800.0,29.2624,29.2692,29.242,29.2556,15800.0
2006-06-19 14:10:00,42.99,43.02,42.01,43.0,36200.0,29.2556,29.276,28.5887,29.2624,36200.0
2006-06-19 14:15:00,43.0,43.01,42.97,42.98,23300.0,29.2624,29.2692,29.242,29.2488,23300.0
2006-06-19 14:20:00,42.97,43.0,42.94,42.94,37700.0,29.242,29.2624,29.2216,29.2216,37700.0
2006-06-19 14:25:00,42.98,43.0,42.75,42.83,37400.0,29.2488,29.2624,29.0923,29.1467,37400.0
2006-06-19 14:30:00,42.8,42.84,42.77,42.77,8200.0,29.1263,29.1535,29.1059,29.1059,8200.0
2006-06-19 14:35:00,42.77,42.84,42.73,42.81,16600.0,29.1059,29.1535,29.0787,29.1331,16600.0
2006-06-19 14:40:00,42.81,42.82,42.52,42.54,16000.0,29.1331,29.1399,28.9358,28.9494,16000.0
2006-06-19 14:45:00,42.55,42.55,42.43,42.43,8700.0,28.9562,28.9562,28.8745,28.8745,8700.0
2006-06-19 14:50:00,42.42,42.49,42.33,42.39,26500.0,28.8677,28.9153,28.8065,28.8473,26500.0
2006-06-19 14:55:00,42.41,42.41,42.09,42.11,25300.0,28.8609,28.8609,28.6431,28.6568,25300.0
2006-06-19 15:00:00,42.09,42.38,42.09,42.38,31200.0,28.6431,28.8405,28.6431,28.8405,31200.0
2006-06-19 15:05:00,42.38,42.42,42.22,42.25,12700.0,28.8405,28.8677,28.7316,28.752,12700.0
2006-06-19 15:10:00,42.25,42.3,42.21,42.21,32500.0,28.752,28.7861,28.7248,28.7248,32500.0
2006-06-19 15:15:00,42.25,42.37,42.25,42.32,23800.0,28.752,28.8337,28.752,28.7997,23800.0
2006-06-19 15:20:00,42.35,42.47,42.34,42.44,29600.0,28.8201,28.9017,28.8133,28.8813,29600.0
2006-06-19 15:25:00,42.44,42.51,42.43,42.47,36700.0,28.8813,28.929,28.8745,28.9017,36700.0
2006-06-19 15:30:00,42.48,42.52,42.46,42.48,15200.0,28.9085,28.9358,28.8949,28.9085,15200.0
2006-06-19 15:35:00,42.47,42.47,42.34,42.34,12500.0,28.9017,28.9017,28.8133,28.8133,12500.0
2006-06-19 15:40:00,42.35,42.35,42.11,42.11,16100.0,28.8201,28.8201,28.6568,28.6568,16100.0
2006-06-19 15:45:00,42.07,42.07,41.81,42.01,42400.0,28.6295,28.6295,28.4526,28.5887,42400.0
2006-06-19 15:50:00,42.01,42.16,42.01,42.16,32400.0,28.5887,28.6908,28.5887,28.6908,32400.0
2006-06-19 15:55:00,42.14,42.2,42.07,42.18,65800.0,28.6772,28.718,28.6295,28.7044,65800.0
2006-06-20 09:30:00,42.12,42.16,42.06,42.06,17600.0,28.6636,28.6908,28.6227,28.6227,17600.0
2006-06-20 09:35:00,42.11,42.25,42.08,42.16,109400.0,28.6568,28.752,28.6363,28.6908,109400.0
2006-06-20 09:40:00,42.15,42.27,42.15,42.27,30800.0,28.684,28.7656,28.684,28.7656,30800.0
2006-06-20 09:45:00,42.23,42.31,42.05,42.05,30600.0,28.7384,28.7929,28.6159,28.6159,30600.0
2006-06-20 09:50:00,42.07,42.27,42.06,42.23,28800.0,28.6295,28.7656,28.6227,28.7384,28800.0
2006-06-20 09:55:00,42.21,42.21,42.02,42.11,15900.0,28.7248,28.7248,28.5955,28.6568,15900.0
2006-06-20 10:00:00,42.11,42.13,41.98,42.05,13300.0,28.6568,28.6704,28.5683,28.6159,13300.0
2006-06-20 10:05:00,42.04,42.1,41.96,41.99,22900.0,28.6091,28.6499,28.5547,28.5751,22900.0
2006-06-20 10:10:00,41.95,42.08,41.93,42.08,63200.0,28.5479,28.6363,28.5343,28.6363,63200.0
2006-06-20 10:15:00,42.08,42.23,42.08,42.2,29100.0,28.6363,28.7384,28.6363,28.718,29100.0
2006-06-20 10:20:00,42.19,42.23,42.08,42.09,82600.0,28.7112,28.7384,28.6363,28.6431,82600.0
2006-06-20 10:25:00,42.11,42.16,42.05,42.16,7700.0,28.6568,28.6908,28.6159,28.6908,7700.0
2006-06-20 10:30:00,42.16,42.22,42.1,42.2,12400.0,28.6908,28.7316,28.6499,28.718,12400.0
2006-06-20 10:35:00,42.18,42.22,42.17,42.19,11700.0,28.7044,28.7316,28.6976,28.7112,11700.0
2006-06-20 10:40:00,42.17,42.21,42.12,42.12,6500.0,28.6976,28.7248,28.6636,28.6636,6500.0
2006-06-20 10:45:00,42.12,42.12,42.01,42.05,9300.0,28.6636,28.6636,28.5887,28.6159,9300.0
2006-06-20 10:50:00,42.07,42.08,42.0,42.08,7500.0,28.6295,28.6363,28.5819,28.6363,7500.0
2006-06-20 10:55:00,42.09,42.11,42.08,42.1,4700.0,28.6431,28.6568,28.6363,28.6499,4700.0
2006-06-20 11:00:00,42.09,42.17,42.06,42.16,11400.0,28.6431,28.6976,28.6227,28.6908,11400.0
2006-06-20 11:05:00,42.17,42.2,42.12,42.2,6800.0,28.6976,28.718,28.6636,28.718,6800.0
2006-06-20 11:10:00,42.2,42.23,42.19,42.2,73700.0,28.718,28.7384,28.7112,28.718,73700.0
2006-06-20 11:15:00,42.2,42.2,42.11,42.14,23600.0,28.718,28.718,28.6568,28.6772,23600.0
2006-06-20 11:20:00,42.12,42.22,42.12,42.19,11600.0,28.6636,28.7316,28.6636,28.7112,11600.0
2006-06-20 11:25:00,42.21,42.31,42.18,42.31,13300.0,28.7248,28.7929,28.7044,28.7929,13300.0
2006-06-20 11:30:00,42.31,42.36,42.16,42.19,11200.0,28.7929,28.8269,28.6908,28.7112,11200.0
2006-06-20 11:35:00,42.19,42.4,42.19,42.38,28500.0,28.7112,28.8541,28.7112,28.8405,28500.0
2006-06-20 11:40:00,42.4,42.4,42.22,42.25,15500.0,28.8541,28.8541,28.7316,28.752,15500.0
2006-06-20 11:45:00,42.25,42.3,42.21,42.28,5700.0,28.752,28.7861,28.7248,28.7724,5700.0
2006-06-20 11:50:00,42.28,42.3,42.27,42.28,15500.0,28.7724,28.7861,28.7656,28.7724,15500.0
2006-06-20 11:55:00,42.28,42.3,42.26,42.29,20900.0,28.7724,28.7861,28.7588,28.7792,20900.0
2006-06-20 12:00:00,42.31,42.31,42.23,42.28,11300.0,28.7929,28.7929,28.7384,28.7724,11300.0
2006-06-20 12:05:00,42.27,42.27,42.2,42.2,17700.0,28.7656,28.7656,28.718,28.718,17700.0
2006-06-20 12:10:00,42.22,42.23,42.19,42.2,3500.0,28.7316,28.7384,28.7112,28.718,3500.0
2006-06-20 12:15:00,42.22,42.25,42.2,42.21,6100.0,28.7316,28.752,28.718,28.7248,6100.0
2006-06-20 12:20:00,42.2,42.26,42.19,42.21,8900.0,28.718,28.7588,28.7112,28.7248,8900.0
2006-06-20 12:25:00,42.24,42.24,42.2,42.23,6400.0,28.7452,28.7452,28.718,28.7384,6400.0
2006-06-20 12:30:00,42.22,42.26,42.2,42.21,12700.0,28.7316,28.7588,28.718,28.7248,12700.0
2006-06-20 12:35:00,42.21,42.24,42.18,42.22,13700.0,28.7248,28.7452,28.7044,28.7316,13700.0
2006-06-20 12:40:00,42.23,42.24,42.2,42.23,21000.0,28.7384,28.7452,28.718,28.7384,21000.0
2006-06-20 12:45:00,42.22,42.25,42.19,42.21,10600.0,28.7316,28.752,28.7112,28.7248,10600.0
2006-06-20 12:50:00,42.23,42.24,42.1,42.15,13900.0,28.7384,28.7452,28.6499,28.684,13900.0
2006-06-20 12:55:00,42.15,42.22,42.15,42.21,3600.0,28.684,28.7316,28.684,28.7248,3600.0
2006-06-20 13:00:00,42.21,42.24,42.2,42.24,5600.0,28.7248,28.7452,28.718,28.7452,5600.0
2006-06-20 13:05:00,42.23,42.23,42.16,42.19,11900.0,28.7384,28.7384,28.6908,28.7112,11900.0
2006-06-20 13:10:00,42.19,42.2,42.18,42.19,5800.0,28.7112,28.718,28.7044,28.7112,5800.0
2006-06-20 13:15:00,42.19,42.2,42.12,42.14,5900.0,28.7112,28.718,28.6636,28.6772,5900.0
2006-06-20 13:20:00,42.18,42.22,42.16,42.22,3200.0,28.7044,28.7316,28.6908,28.7316,3200.0
2006-06-20 13:25:00,42.22,42.22,42.18,42.19,6400.0,28.7316,28.7316,28.7044,28.7112,6400.0
2006-06-20 13:30:00,42.18,42.18,42.11,42.16,11100.0,28.7044,28.7044,28.6568,28.6908,11100.0
2006-06-20 13:35:00,42.16,42.16,42.13,42.13,4500.0,28.6908,28.6908,28.6704,28.6704,4500.0
2006-06-20 13:40:00,42.13,42.24,42.13,42.23,8500.0,28.6704,28.7452,28.6704,28.7384,8500.0
2006-06-20 13:45:00,42.23,42.25,42.11,42.11,9600.0,28.7384,28.752,28.6568,28.6568,9600.0
2006-06-20 13:50:00,42.1,42.16,42.09,42.16,6000.0,28.6499,28.6908,28.6431,28.6908,6000.0
2006-06-20 13:55:00,42.15,42.2,42.07,42.11,15300.0,28.684,28.718,28.6295,28.6568,15300.0
2006-06-20 14:00:00,42.1,42.12,42.01,42.05,11600.0,28.6499,28.6636,28.5887,28.6159,11600.0
2006-06-20 14:05:00,42.05,42.1,41.99,42.09,7900.0,28.6159,28.6499,28.5751,28.6431,7900.0
2006-06-20 14:10:00,42.09,42.09,42.06,42.08,5800.0,28.6431,28.6431,28.6227,28.6363,5800.0
2006-06-20 14:15:00,42.08,42.15,42.06,42.15,8400.0,28.6363,28.684,28.6227,28.684,8400.0
2006-06-20 14:20:00,42.15,42.17,42.0,42.0,8400.0,28.684,28.6976,28.5819,28.5819,8400.0
2006-06-20 14:25:00,42.02,42.07,42.01,42.06,4400.0,28.5955,28.6295,28.5887,28.6227,4400.0
2006-06-20 14:30:00,42.07,42.16,42.04,42.12,8400.0,28.6295,28.6908,28.6091,28.6636,8400.0
2006-06-20 14:35:00,42.14,42.17,42.1,42.17,8100.0,28.6772,28.6976,28.6499,28.6976,8100.0
2006-06-20 14:40:00,42.17,42.17,42.1,42.11,9000.0,28.6976,28.6976,28.6499,28.6568,9000.0
2006-06-20 14:45:00,42.11,42.14,41.85,41.98,55500.0,28.6568,28.6772,28.4798,28.5683,55500.0
2006-06-20 14:50:00,41.98,42.12,41.97,42.12,9700.0,28.5683,28.6636,28.5615,28.6636,9700.0
2006-06-20 14:55:00,42.1,42.12,41.98,42.1,14400.0,28.6499,28.6636,28.5683,28.6499,14400.0
2006-06-20 15:00:00,42.09,42.09,42.03,42.07,3700.0,28.6431,28.6431,28.6023,28.6295,3700.0
2006-06-20 15:05:00,42.07,42.11,42.0,42.02,10100.0,28.6295,28.6568,28.5819,28.5955,10100.0
2006-06-20 15:10:00,42.03,42.12,42.03,42.1,6300.0,28.6023,28.6636,28.6023,28.6499,6300.0
2006-06-20 15:15:00,42.1,42.1,41.99,42.07,15300.0,28.6499,28.6499,28.5751,28.6295,15300.0
2006-06-20 15:20:00,42.08,42.13,42.01,42.01,7200.0,28.6363,28.6704,28.5887,28.5887,7200.0
2006-06-20 15:25:00,42.03,42.13,42.03,42.05,9000.0,28.6023,28.6704,28.6023,28.6159,9000.0
2006-06-20 15:30:00,42.05,42.05,41.99,42.02,13800.0,28.6159,28.6159,28.5751,28.5955,13800.0
2006-06-20 15:35:00,42.01,42.01,41.95,41.98,13700.0,28.5887,28.5887,28.5479,28.5683,13700.0
2006-06-20 15:40:00,41.96,42.04,41.94,42.04,15900.0,28.5547,28.6091,28.5411,28.6091,15900.0
2006-06-20 15:45:00,42.03,42.07,42.0,42.0,9100.0,28.6023,28.6295,28.5819,28.5819,9100.0
2006-06-20 15:50:00,41.98,42.08,41.98,42.08,17200.0,28.5683,28.6363,28.5683,28.6363,17200.0
2006-06-20 15:55:00,42.07,42.17,42.07,42.13,64400.0,28.6295,28.6976,28.6295,28.6704,64400.0
2006-06-21 09:30:00,42.1,42.2,42.09,42.17,16700.0,28.6499,28.718,28.6431,28.6976,16700.0
2006-06-21 09:35:00,42.19,42.36,42.19,42.21,5900.0,28.7112,28.8269,28.7112,28.7248,5900.0
2006-06-21 09:40:00,42.19,42.3,42.05,42.24,21900.0,28.7112,28.7861,28.6159,28.7452,21900.0
2006-06-21 09:45:00,42.39,42.45,42.26,42.26,19400.0,28.8473,28.8881,28.7588,28.7588,19400.0
2006-06-21 09:50:00,42.23,42.3,42.14,42.15,24700.0,28.7384,28.7861,28.6772,28.684,24700.0
2006-06-21 09:55:00,42.21,42.26,42.05,42.2,13400.0,28.7248,28.7588,28.6159,28.718,13400.0
2006-06-21 10:00:00,42.2,42.31,42.18,42.3,22000.0,28.718,28.7929,28.7044,28.7861,22000.0
2006-06-21 10:05:00,42.28,42.34,42.01,42.01,29900.0,28.7724,28.8133,28.5887,28.5887,29900.0
2006-06-21 10:10:00,42.01,42.28,42.01,42.22,22200.0,28.5887,28.7724,28.5887,28.7316,22200.0
2006-06-21 10:15:00,42.21,42.28,42.16,42.16,19700.0,28.7248,28.7724,28.6908,28.6908,19700.0
2006-06-21 10:20:00,42.2,42.21,42.1,42.1,8300.0,28.718,28.7248,28.6499,28.6499,8300.0
2006-06-21 10:25:00,42.1,42.19,42.06,42.1,10000.0,28.6499,28.7112,28.6227,28.6499,10000.0
2006-06-21 10:30:00,42.1,42.24,42.1,42.14,10700.0,28.6499,28.7452,28.6499,28.6772,10700.0
2006-06-21 10:35:00,42.15,42.16,42.06,42.1,20800.0,28.684,28.6908,28.6227,28.6499,20800.0
2006-06-21 10:40:00,42.11,42.2,42.11,42.16,5500.0,28.6568,28.718,28.6568,28.6908,5500.0
2006-06-21 10:45:00,42.18,42.23,42.13,42.13,8400.0,28.7044,28.7384,28.6704,28.6704,8400.0
2006-06-21 10:50:00,42.19,42.26,42.19,42.21,16400.0,28.7112,28.7588,28.7112,28.7248,16400.0
2006-06-21 10:55:00,42.2,42.22,42.15,42.2,14600.0,28.718,28.7316,28.684,28.718,14600.0
2006-06-21 11:00:00,42.19,42.37,42.18,42.37,10000.0,28.7112,28.8337,28.7044,28.8337,10000.0
2006-06-21 11:05:00,42.38,42.4,42.22,42.22,10700.0,28.8405,28.8541,28.7316,28.7316,10700.0
2006-06-21 11:10:00,42.22,42.27,42.15,42.23,13900.0,28.7316,28.7656,28.684,28.7384,13900.0
2006-06-21 11:15:00,42.22,42.26,42.17,42.19,17300.0,28.7316,28.7588,28.6976,28.7112,17300.0
2006-06-21 11:20:00,42.18,42.24,42.17,42.23,2400.0,28.7044,28.7452,28.6976,28.7384,2400.0
2006-06-21 11:25:00,42.24,42.31,42.21,42.31,17000.0,28.7452,28.7929,28.7248,28.7929,17000.0
2006-06-21 11:30:00,42.31,42.35,42.26,42.27,7100.0,28.7929,28.8201,28.7588,28.7656,7100.0
2006-06-21 11:35:00,42.26,42.33,42.26,42.31,13600.0,28.7588,28.8065,28.7588,28.7929,13600.0
2006-06-21 11:40:00,42.31,42.39,42.31,42.39,19400.0,28.7929,28.8473,28.7929,28.8473,19400.0
2006-06-21 11:45:00,42.4,42.4,42.24,42.28,9100.0,28.8541,28.8541,28.7452,28.7724,9100.0
2006-06-21 11:50:00,42.25,42.25,42.17,42.17,13200.0,28.752,28.752,28.6976,28.6976,13200.0
2006-06-21 11:55:00,42.19,42.25,42.16,42.25,12500.0,28.7112,28.752,28.6908,28.752,12500.0
2006-06-21 12:00:00,42.24,42.25,42.16,42.19,23200.0,28.7452,28.752,28.6908,28.7112,23200.0
2006-06-21 12:05:00,42.16,42.24,42.16,42.19,19500.0,28.6908,28.7452,28.6908,28.7112,19500.0
2006-06-21 12:10:00,42.17,42.21,42.14,42.2,34400.0,28.6976,28.7248,28.6772,28.718,34400.0
2006-06-21 12:15:00,42.16,42.22,42.15,42.18,22700.0,28.6908,28.7316,28.684,28.7044,22700.0
2006-06-21 12:20:00,42.16,42.2,42.08,42.13,14400.0,28.6908,28.718,28.6363,28.6704,14400.0
2006-06-21 12:25:00,42.1,42.23,42.07,42.12,16300.0,28.6499,28.7384,28.6295,28.6636,16300.0
2006-06-21 12:30:00,42.12,42.24,42.12,42.18,23000.0,28.6636,28.7452,28.6636,28.7044,23000.0
2006-06-21 12:35:00,42.17,42.19,42.16,42.18,27200.0,28.6976,28.7112,28.6908,28.7044,27200.0
2006-06-21 12:40:00,42.18,42.26,42.17,42.23,30600.0,28.7044,28.7588,28.6976,28.7384,30600.0
2006-06-21 12:45:00,42.24,42.28,42.21,42.25,20700.0,28.7452,28.7724,28.7248,28.752,20700.0
2006-06-21 12:50:00,42.23,42.25,42.18,42.25,24600.0,28.7384,28.752,28.7044,28.752,24600.0
2006-06-21 12:55:00,42.25,42.3,42.24,42.3,19000.0,28.752,28.7861,28.7452,28.7861,19000.0
2006-06-21 13:00:00,42.29,42.33,42.25,42.31,57900.0,28.7792,28.8065,28.752,28.7929,57900.0
2006-06-21 13:05:00,42.3,42.31,42.28,42.28,21200.0,28.7861,28.7929,28.7724,28.7724,21200.0
2006-06-21 13:10:00,42.29,42.34,42.25,42.27,22200.0,28.7792,28.8133,28.752,28.7656,22200.0
2006-06-21 13:15:00,42.29,42.31,42.22,42.23,10200.0,28.7792,28.7929,28.7316,28.7384,10200.0
2006-06-21 13:20:00,42.25,42.25,42.22,42.24,15100.0,28.752,28.752,28.7316,28.7452,15100.0
2006-06-21 13:25:00,42.25,42.25,42.21,42.25,6500.0,28.752,28.752,28.7248,28.752,6500.0
2006-06-21 13:30:00,42.24,42.25,42.21,42.24,12300.0,28.7452,28.752,28.7248,28.7452,12300.0
2006-06-21 13:35:00,42.24,42.27,42.23,42.27,12000.0,28.7452,28.7656,28.7384,28.7656,12000.0
2006-06-21 13:40:00,42.27,42.31,42.24,42.31,8300.0,28.7656,28.7929,28.7452,28.7929,8300.0
2006-06-21 13:45:00,42.31,42.32,42.29,42.31,3900.0,28.7929,28.7997,28.7792,28.7929,3900.0
2006-06-21 13:50:00,42.32,42.32,42.28,42.3,12100.0,28.7997,28.7997,28.7724,28.7861,12100.0
2006-06-21 13:55:00,42.3,42.38,42.28,42.35,11500.0,28.7861,28.8405,28.7724,28.8201,11500.0
2006-06-21 14:00:00,42.39,42.44,42.38,42.43,35700.0,28.8473,28.8813,28.8405,28.8745,35700.0
2006-06-21 14:05:00,42.44,42.5,42.43,42.45,15900.0,28.8813,28.9222,28.8745,28.8881,15900.0
2006-06-21 14:10:00,42.46,42.5,42.42,42.43,5800.0,28.8949,28.9222,28.8677,28.8745,5800.0
2006-06-21 14:15:00,42.48,42.53,42.47,42.51,11000.0,28.9085,28.9426,28.9017,28.929,11000.0
2006-06-21 14:20:00,42.51,42.53,42.48,42.5,10600.0,28.929,28.9426,28.9085,28.9222,10600.0
2006-06-21 14:25:00,42.49,42.55,42.44,42.48,7800.0,28.9153,28.9562,28.8813,28.9085,7800.0
2006-06-21 14:30:00,42.47,42.49,42.39,42.42,7900.0,28.9017,28.9153,28.8473,28.8677,7900.0
2006-06-21 14:35:00,42.4,42.5,42.4,42.5,11900.0,28.8541,28.9222,28.8541,28.9222,11900.0
2006-06-21 14:40:00,42.53,42.58,42.48,42.5,11700.0,28.9426,28.9766,28.9085,28.9222,11700.0
2006-06-21 14:45:00,42.48,42.48,42.4,42.42,12800.0,28.9085,28.9085,28.8541,28.8677,12800.0
2006-06-21 14:50:00,42.39,42.39,42.3,42.31,13800.0,28.8473,28.8473,28.7861,28.7929,13800.0
2006-06-21 14:55:00,42.38,42.44,42.37,42.43,17500.0,28.8405,28.8813,28.8337,28.8745,17500.0
2006-06-21 15:00:00,42.41,42.46,42.4,42.44,20700.0,28.8609,28.8949,28.8541,28.8813,20700.0
2006-06-21 15:05:00,42.44,42.53,42.44,42.52,15500.0,28.8813,28.9426,28.8813,28.9358,15500.0
2006-06-21 15:10:00,42.55,42.59,42.52,42.57,13300.0,28.9562,28.9834,28.9358,28.9698,13300.0
2006-06-21 15:15:00,42.58,42.65,42.58,42.64,9900.0,28.9766,29.0242,28.9766,29.0174,9900.0
2006-06-21 15:20:00,42.63,42.65,42.63,42.64,6200.0,29.0106,29.0242,29.0106,29.0174,6200.0
2006-06-21 15:25:00,42.64,42.64,42.56,42.56,9000.0,29.0174,29.0174,28.963,28.963,9000.0
2006-06-21 15:30:00,42.57,42.58,42.55,42.55,11300.0,28.9698,28.9766,28.9562,28.9562,11300.0
2006-06-21 15:35:00,42.56,42.56,42.46,42.46,9400.0,28.963,28.963,28.8949,28.8949,9400.0
2006-06-21 15:40:00,42.48,42.49,42.39,42.41,12800.0,28.9085,28.9153,28.8473,28.8609,12800.0
2006-06-21 15:45:00,42.39,42.39,42.33,42.33,13600.0,28.8473,28.8473,28.8065,28.8065,13600.0
2006-06-21 15:50:00,42.34,42.4,42.3,42.36,34400.0,28.8133,28.8541,28.7861,28.8269,34400.0
2006-06-21 15:55:00,42.36,42.36,42.26,42.29,48100.0,28.8269,28.8269,28.7588,28.7792,48100.0
2006-06-22 09:30:00,42.24,42.25,42.18,42.18,12600.0,28.7452,28.752,28.7044,28.7044,12600.0
2006-06-22 09:35:00,42.24,42.25,42.06,42.1,7800.0,28.7452,28.752,28.6227,28.6499,7800.0
2006-06-22 09:40:00,42.11,42.2,42.05,42.11,12400.0,28.6568,28.718,28.6159,28.6568,12400.0
2006-06-22 09:45:00,42.15,42.17,42.1,42.17,40900.0,28.684,28.6976,28.6499,28.6976,40900.0
2006-06-22 09:50:00,42.21,42.21,42.12,42.16,8100.0,28.7248,28.7248,28.6636,28.6908,8100.0
2006-06-22 09:55:00,42.15,42.26,42.15,42.24,16700.0,28.684,28.7588,28.684,28.7452,16700.0
2006-06-22 10:00:00,42.25,42.25,42.13,42.17,8500.0,28.752,28.752,28.6704,28.6976,8500.0
2006-06-22 10:05:00,42.18,42.19,41.91,42.02,27500.0,28.7044,28.7112,28.5206,28.5955,27500.0
2006-06-22 10:10:00,42.01,42.08,41.99,42.02,12700.0,28.5887,28.6363,28.5751,28.5955,12700.0
2006-06-22 10:15:00,42.01,42.02,41.97,41.97,16800.0,28.5887,28.5955,28.5615,28.5615,16800.0
2006-06-22 10:20:00,41.98,42.02,41.9,41.9,15900.0,28.5683,28.5955,28.5138,28.5138,15900.0
2006-06-22 10:25:00,41.91,41.96,41.9,41.93,18800.0,28.5206,28.5547,28.5138,28.5343,18800.0
2006-06-22 10:30:00,41.93,42.01,41.9,42.0,13600.0,28.5343,28.5887,28.5138,28.5819,13600.0
2006-06-22 10:35:00,42.0,42.12,42.0,42.0,17300.0,28.5819,28.6636,28.5819,28.5819,17300.0
2006-06-22 10:40:00,42.0,42.02,41.91,41.94,10300.0,28.5819,28.5955,28.5206,28.5411,10300.0
2006-06-22 10:45:00,41.94,42.07,41.94,41.97,10200.0,28.5411,28.6295,28.5411,28.5615,10200.0
2006-06-22 10:50:00,41.97,42.06,41.97,42.06,9600.0,28.5615,28.6227,28.5615,28.6227,9600.0
2006-06-22 10:55:00,42.05,42.1,41.99,42.07,6100.0,28.6159,28.6499,28.5751,28.6295,6100.0
2006-06-22 11:00:00,42.07,42.1,42.0,42.0,8400.0,28.6295,28.6499,28.5819,28.5819,8400.0
2006-06-22 11:05:00,41.96,42.09,41.95,42.04,9800.0,28.5547,28.6431,28.5479,28.6091,9800.0
2006-06-22 11:10:00,42.05,42.06,42.01,42.01,13500.0,28.6159,28.6227,28.5887,28.5887,13500.0
2006-06-22 11:15:00,42.01,42.03,41.94,41.99,8700.0,28.5887,28.6023,28.5411,28.5751,8700.0
2006-06-22 11:20:00,41.97,42.05,41.92,42.05,8300.0,28.5615,28.6159,28.5275,28.6159,8300.0
2006-06-22 11:25:00,42.05,42.08,41.97,41.98,18900.0,28.6159,28.6363,28.5615,28.5683,18900.0
2006-06-22 11:30:00,41.99,42.03,41.99,42.02,7600.0,28.5751,28.6023,28.5751,28.5955,7600.0
2006-06-22 11:35:00,42.04,42.12,42.03,42.12,4700.0,28.6091,28.6636,28.6023,28.6636,4700.0
2006-06-22 11:40:00,42.11,42.12,41.96,41.96,21200.0,28.6568,28.6636,28.5547,28.5547,21200.0
2006-06-22 11:45:00,41.99,42.06,41.99,42.06,4400.0,28.5751,28.6227,28.5751,28.6227,4400.0
2006-06-22 11:50:00,42.07,42.1,42.01,42.03,8000.0,28.6295,28.6499,28.5887,28.6023,8000.0
2006-06-22 11:55:00,42.04,42.12,42.04,42.05,6200.0,28.6091,28.6636,28.6091,28.6159,6200.0
2006-06-22 12:00:00,42.07,42.07,42.02,42.07,3000.0,28.6295,28.6295,28.5955,28.6295,3000.0
2006-06-22 12:05:00,42.03,42.12,42.03,42.06,7900.0,28.6023,28.6636,28.6023,28.6227,7900.0
2006-06-22 12:10:00,42.06,42.09,42.06,42.09,1600.0,28.6227,28.6431,28.6227,28.6431,1600.0
2006-06-22 12:15:00,42.09,42.09,42.06,42.06,8200.0,28.6431,28.6431,28.6227,28.6227,8200.0
2006-06-22 12:20:00,42.06,42.07,41.99,42.06,8000.0,28.6227,28.6295,28.5751,28.6227,8000.0
2006-06-22 12:25:00,42.07,42.07,41.99,42.01,6200.0,28.6295,28.6295,28.5751,28.5887,6200.0
2006-06-22 12:30:00,42.0,42.04,42.0,42.01,5700.0,28.5819,28.6091,28.5819,28.5887,5700.0
2006-06-22 12:35:00,42.02,42.03,42.01,42.02,2600.0,28.5955,28.6023,28.5887,28.5955,2600.0
2006-06-22 12:40:00,42.02,42.06,41.96,41.99,7300.0,28.5955,28.6227,28.5547,28.5751,7300.0
2006-06-22 12:45:00,41.99,42.0,41.95,41.95,38400.0,28.5751,28.5819,28.5479,28.5479,38400.0
2006-06-22 12:50:00,41.96,42.03,41.95,42.01,4600.0,28.5547,28.6023,28.5479,28.5887,4600.0
2006-06-22 12:55:00,42.01,42.05,41.96,42.05,11100.0,28.5887,28.6159,28.5547,28.6159,11100.0
2006-06-22 13:00:00,42.04,42.07,41.99,41.99,5000.0,28.6091,28.6295,28.5751,28.5751,5000.0
2006-06-22 13:05:00,42.0,42.02,42.0,42.01,5300.0,28.5819,28.5955,28.5819,28.5887,5300.0
2006-06-22 13:10:00,42.01,42.07,42.01,42.02,7900.0,28.5887,28.6295,28.5887,28.5955,7900.0
2006-06-22 13:15:00,42.04,42.04,42.01,42.02,2300.0,28.6091,28.6091,28.5887,28.5955,2300.0
2006-06-22 13:20:00,42.01,42.03,41.96,41.96,4600.0,28.5887,28.6023,28.5547,28.5547,4600.0
2006-06-22 13:25:00,41.97,41.99,41.96,41.97,2100.0,28.5615,28.5751,28.5547,28.5615,2100.0
2006-06-22 13:30:00,41.99,41.99,41.95,41.96,3100.0,28.5751,28.5751,28.5479,28.5547,3100.0
2006-06-22 13:35:00,41.96,41.98,41.95,41.98,4200.0,28.5547,28.5683,28.5479,28.5683,4200.0
2006-06-22 13:40:00,41.98,41.98,41.92,41.92,10400.0,28.5683,28.5683,28.5275,28.5275,10400.0
2006-06-22 13:45:00,41.93,41.93,41.91,41.92,3100.0,28.5343,28.5343,28.5206,28.5275,3100.0
2006-06-22 13:50:00,41.91,42.0,41.91,42.0,9600.0,28.5206,28.5819,28.5206,28.5819,9600.0
2006-06-22 13:55:00,41.99,42.05,41.98,42.04,10500.0,28.5751,28.6159,28.5683,28.6091,10500.0
2006-06-22 14:00:00,42.05,42.09,42.0,42.0,7800.0,28.6159,28.6431,28.5819,28.5819,7800.0
2006-06-22 14:05:00,41.97,41.97,41.9,41.9,8500.0,28.5615,28.5615,28.5138,28.5138,8500.0
2006-06-22 14:10:00,41.91,42.01,41.9,42.01,9600.0,28.5206,28.5887,28.5138,28.5887,9600.0
2006-06-22 14:15:00,42.02,42.03,41.9,41.9,4900.0,28.5955,28.6023,28.5138,28.5138,4900.0
2006-06-22 14:20:00,41.9,41.97,41.89,41.95,7100.0,28.5138,28.5615,28.507,28.5479,7100.0
2006-06-22 14:25:00,41.93,41.99,41.92,41.98,2700.0,28.5343,28.5751,28.5275,28.5683,2700.0
2006-06-22 14:30:00,42.0,42.0,41.9,41.9,5200.0,28.5819,28.5819,28.5138,28.5138,5200.0
2006-06-22 14:35:00,41.93,42.01,41.93,41.99,2500.0,28.5343,28.5887,28.5343,28.5751,2500.0
2006-06-22 14:40:00,41.99,42.0,41.9,41.91,8700.0,28.5751,28.5819,28.5138,28.5206,8700.0
2006-06-22 14:45:00,41.93,42.02,41.93,42.0,8700.0,28.5343,28.5955,28.5343,28.5819,8700.0
2006-06-22 14:50:00,41.99,42.01,41.98,42.0,10400.0,28.5751,28.5887,28.5683,28.5819,10400.0
2006-06-22 14:55:00,42.02,42.06,41.98,42.03,11200.0,28.5955,28.6227,28.5683,28.6023,11200.0
2006-06-22 15:00:00,42.02,42.05,41.94,41.95,9000.0,28.5955,28.6159,28.5411,28.5479,9000.0
2006-06-22 15:05:00,41.95,42.01,41.93,42.01,9300.0,28.5479,28.5887,28.5343,28.5887,9300.0
2006-06-22 15:10:00,42.04,42.16,42.04,42.13,10400.0,28.6091,28.6908,28.6091,28.6704,10400.0
2006-06-22 15:15:00,42.13,42.13,42.03,42.03,5700.0,28.6704,28.6704,28.6023,28.6023,5700.0
2006-06-22 15:20:00,42.04,42.23,42.03,42.22,4600.0,28.6091,28.7384,28.6023,28.7316,4600.0
2006-06-22 15:25:00,42.21,42.26,42.2,42.26,9300.0,28.7248,28.7588,28.718,28.7588,9300.0
2006-06-22 15:30:00,42.27,42.3,42.11,42.11,11100.0,28.7656,28.7861,28.6568,28.6568,11100.0
2006-06-22 15:35:00,42.1,42.18,42.08,42.11,11100.0,28.6499,28.7044,28.6363,28.6568,11100.0
2006-06-22 15:40:00,42.09,42.09,41.98,42.02,9300.0,28.6431,28.6431,28.5683,28.5955,9300.0
2006-06-22 15:45:00,42.03,42.1,42.01,42.08,8400.0,28.6023,28.6499,28.5887,28.6363,8400.0
2006-06-22 15:50:00,42.08,42.09,42.08,42.09,5600.0,28.6363,28.6431,28.6363,28.6431,5600.0
2006-06-22 15:55:00,42.07,42.1,42.0,42.03,45700.0,28.6295,28.6499,28.5819,28.6023,45700.0
2006-06-23 09:30:00,41.92,42.0,41.87,42.0,15200.0,28.5275,28.5819,28.4934,28.5819,15200.0
2006-06-23 09:35:00,42.05,42.1,42.02,42.03,10000.0,28.6159,28.6499,28.5955,28.6023,10000.0
2006-06-23 09:40:00,42.04,42.04,41.67,41.83,11400.0,28.6091,28.6091,28.3573,28.4662,11400.0
2006-06-23 09:45:00,41.87,42.03,41.87,41.92,16600.0,28.4934,28.6023,28.4934,28.5275,16600.0
2006-06-23 09:50:00,41.91,41.91,41.79,41.83,13700.0,28.5206,28.5206,28.439,28.4662,13700.0
2006-06-23 09:55:00,41.8,41.86,41.79,41.8,5700.0,28.4458,28.4866,28.439,28.4458,5700.0
2006-06-23 10:00:00,41.78,41.93,41.78,41.92,11000.0,28.4322,28.5343,28.4322,28.5275,11000.0
2006-06-23 10:05:00,41.91,41.92,41.84,41.85,13700.0,28.5206,28.5275,28.473,28.4798,13700.0
2006-06-23 10:10:00,41.84,41.86,41.76,41.86,12400.0,28.473,28.4866,28.4186,28.4866,12400.0
2006-06-23 10:15:00,41.9,41.97,41.9,41.97,8800.0,28.5138,28.5615,28.5138,28.5615,8800.0
2006-06-23 10:20:00,41.97,42.1,41.96,42.1,20700.0,28.5615,28.6499,28.5547,28.6499,20700.0
2006-06-23 10:25:00,42.1,42.1,42.01,42.01,9600.0,28.6499,28.6499,28.5887,28.5887,9600.0
2006-06-23 10:30:00,42.0,42.1,41.96,42.09,13800.0,28.5819,28.6499,28.5547,28.6431,13800.0
2006-06-23 10:35:00,42.06,42.06,41.96,42.01,9100.0,28.6227,28.6227,28.5547,28.5887,9100.0
2006-06-23 10:40:00,42.01,42.1,42.01,42.1,10200.0,28.5887,28.6499,28.5887,28.6499,10200.0
2006-06-23 10:45:00,42.1,42.1,42.08,42.1,15800.0,28.6499,28.6499,28.6363,28.6499,15800.0
2006-06-23 10:50:00,42.09,42.15,42.08,42.08,16800.0,28.6431,28.684,28.6363,28.6363,16800.0
2006-06-23 10:55:00,42.08,42.18,42.06,42.18,7200.0,28.6363,28.7044,28.6227,28.7044,7200.0
2006-06-23 11:00:00,42.2,42.26,42.15,42.16,12100.0,28.718,28.7588,28.684,28.6908,12100.0
2006-06-23 11:05:00,42.13,42.15,42.04,42.09,6700.0,28.6704,28.684,28.6091,28.6431,6700.0
2006-06-23 11:10:00,42.06,42.09,42.05,42.08,2500.0,28.6227,28.6431,28.6159,28.6363,2500.0
2006-06-23 11:15:00,42.08,42.09,42.05,42.06,6500.0,28.6363,28.6431,28.6159,28.6227,6500.0
2006-06-23 11:20:00,42.07,42.12,42.05,42.09,16600.0,28.6295,28.6636,28.6159,28.6431,16600.0
2006-06-23 11:25:00,42.09,42.1,42.04,42.04,10500.0,28.6431,28.6499,28.6091,28.6091,10500.0
2006-06-23 11:30:00,42.06,42.07,41.98,42.0,2300.0,28.6227,28.6295,28.5683,28.5819,2300.0
2006-06-23 11:35:00,42.01,42.05,41.95,41.96,9000.0,28.5887,28.6159,28.5479,28.5547,9000.0
2006-06-23 11:40:00,41.96,42.05,41.95,42.05,7100.0,28.5547,28.6159,28.5479,28.6159,7100.0
2006-06-23 11:45:00,42.07,42.1,42.07,42.07,11000.0,28.6295,28.6499,28.6295,28.6295,11000.0
2006-06-23 11:50:00,42.03,42.05,42.01,42.03,6300.0,28.6023,28.6159,28.5887,28.6023,6300.0
2006-06-23 11:55:00,42.03,42.07,42.01,42.01,12500.0,28.6023,28.6295,28.5887,28.5887,12500.0
2006-06-23 12:00:00,42.01,42.05,42.0,42.05,10400.0,28.5887,28.6159,28.5819,28.6159,10400.0
2006-06-23 12:05:00,42.06,42.07,42.05,42.07,11300.0,28.6227,28.6295,28.6159,28.6295,11300.0
2006-06-23 12:10:00,42.07,42.16,42.06,42.14,13300.0,28.6295,28.6908,28.6227,28.6772,13300.0
2006-06-23 12:15:00,42.14,42.22,42.12,42.22,12000.0,28.6772,28.7316,28.6636,28.7316,12000.0
2006-06-23 12:20:00,42.22,42.25,42.21,42.25,14600.0,28.7316,28.752,28.7248,28.752,14600.0
2006-06-23 12:25:00,42.26,42.3,42.21,42.26,19000.0,28.7588,28.7861,28.7248,28.7588,19000.0
2006-06-23 12:30:00,42.25,42.26,42.24,42.25,6300.0,28.752,28.7588,28.7452,28.752,6300.0
2006-06-23 12:35:00,42.23,42.26,42.23,42.25,14800.0,28.7384,28.7588,28.7384,28.752,14800.0
2006-06-23 12:40:00,42.24,42.24,42.17,42.21,6700.0,28.7452,28.7452,28.6976,28.7248,6700.0
2006-06-23 12:45:00,42.2,42.23,42.19,42.21,14800.0,28.718,28.7384,28.7112,28.7248,14800.0
2006-06-23 12:50:00,42.23,42.3,42.21,42.25,20500.0,28.7384,28.7861,28.7248,28.752,20500.0
2006-06-23 12:55:00,42.24,42.27,42.21,42.26,27800.0,28.7452,28.7656,28.7248,28.7588,27800.0
2006-06-23 13:00:00,42.26,42.3,42.22,42.3,9700.0,28.7588,28.7861,28.7316,28.7861,9700.0
2006-06-23 13:05:00,42.3,42.32,42.28,42.3,12700.0,28.7861,28.7997,28.7724,28.7861,12700.0
2006-06-23 13:10:00,42.3,42.35,42.28,42.31,8400.0,28.7861,28.8201,28.7724,28.7929,8400.0
2006-06-23 13:15:00,42.31,42.36,42.31,42.36,5800.0,28.7929,28.8269,28.7929,28.8269,5800.0
2006-06-23 13:20:00,42.36,42.36,42.27,42.27,16100.0,28.8269,28.8269,28.7656,28.7656,16100.0
2006-06-23 13:25:00,42.27,42.33,42.27,42.32,8100.0,28.7656,28.8065,28.7656,28.7997,8100.0
2006-06-23 13:30:00,42.34,42.35,42.31,42.33,16500.0,28.8133,28.8201,28.7929,28.8065,16500.0
2006-06-23 13:35:00,42.33,42.35,42.31,42.35,11300.0,28.8065,28.8201,28.7929,28.8201,11300.0
2006-06-23 13:40:00,42.36,42.43,42.36,42.43,10800.0,28.8269,28.8745,28.8269,28.8745,10800.0
2006-06-23 13:45:00,42.43,42.45,42.23,42.26,18200.0,28.8745,28.8881,28.7384,28.7588,18200.0
2006-06-23 13:50:00,42.26,42.33,42.26,42.33,8800.0,28.7588,28.8065,28.7588,28.8065,8800.0
2006-06-23 13:55:00,42.31,42.33,42.31,42.33,5100.0,28.7929,28.8065,28.7929,28.8065,5100.0
2006-06-23 14:00:00,42.33,42.33,42.25,42.25,9300.0,28.8065,28.8065,28.752,28.752,9300.0
2006-06-23 14:05:00,42.25,42.25,42.21,42.23,17200.0,28.752,28.752,28.7248,28.7384,17200.0
2006-06-23 14:10:00,42.22,42.23,42.17,42.2,23100.0,28.7316,28.7384,28.6976,28.718,23100.0
2006-06-23 14:15:00,42.19,42.2,42.17,42.18,8400.0,28.7112,28.718,28.6976,28.7044,8400.0
2006-06-23 14:20:00,42.2,42.23,42.2,42.22,13800.0,28.718,28.7384,28.718,28.7316,13800.0
2006-06-23 14:25:00,42.19,42.22,42.15,42.16,9100.0,28.7112,28.7316,28.684,28.6908,9100.0
2006-06-23 14:30:00,42.15,42.19,42.14,42.18,15700.0,28.684,28.7112,28.6772,28.7044,15700.0
2006-06-23 14:35:00,42.16,42.18,42.13,42.18,10400.0,28.6908,28.7044,28.6704,28.7044,10400.0
2006-06-23 14:40:00,42.16,42.16,42.09,42.15,8000.0,28.6908,28.6908,28.6431,28.684,8000.0
2006-06-23 14:45:00,42.14,42.15,42.05,42.05,13900.0,28.6772,28.684,28.6159,28.6159,13900.0
2006-06-23 14:50:00,42.03,42.09,41.99,42.0,17900.0,28.6023,28.6431,28.5751,28.5819,17900.0
2006-06-23 14:55:00,42.0,42.01,41.95,41.96,28700.0,28.5819,28.5887,28.5479,28.5547,28700.0
2006-06-23 15:00:00,41.98,42.0,41.97,42.0,8700.0,28.5683,28.5819,28.5615,28.5819,8700.0
2006-06-23 15:05:00,42.0,42.02,42.0,42.01,18900.0,28.5819,28.5955,28.5819,28.5887,18900.0
2006-06-23 15:10:00,42.02,42.03,41.99,42.0,19900.0,28.5955,28.6023,28.5751,28.5819,19900.0
2006-06-23 15:15:00,41.96,41.99,41.96,41.97,4400.0,28.5547,28.5751,28.5547,28.5615,4400.0
2006-06-23 15:20:00,41.98,41.99,41.97,41.98,11700.0,28.5683,28.5751,28.5615,28.5683,11700.0
2006-06-23 15:25:00,41.98,42.02,41.9,41.99,26600.0,28.5683,28.5955,28.5138,28.5751,26600.0
2006-06-23 15:30:00,41.97,42.0,41.93,41.97,11200.0,28.5615,28.5819,28.5343,28.5615,11200.0
2006-06-23 15:35:00,41.97,42.01,41.97,42.0,14600.0,28.5615,28.5887,28.5615,28.5819,14600.0
2006-06-23 15:40:00,42.0,42.0,41.93,41.95,11600.0,28.5819,28.5819,28.5343,28.5479,11600.0
2006-06-23 15:45:00,41.97,42.03,41.95,41.99,23100.0,28.5615,28.6023,28.5479,28.5751,23100.0
2006-06-23 15:50:00,41.97,42.04,41.97,42.0,14300.0,28.5615,28.6091,28.5615,28.5819,14300.0
2006-06-23 15:55:00,41.98,42.05,41.93,41.93,20400.0,28.5683,28.6159,28.5343,28.5343,20400.0
2006-06-26 09:30:00,42.0,42.1,41.99,41.99,20700.0,28.5819,28.6499,28.5751,28.5751,20700.0
2006-06-26 09:35:00,41.99,42.07,41.95,42.01,7500.0,28.5751,28.6295,28.5479,28.5887,7500.0
2006-06-26 09:40:00,41.99,42.12,41.99,42.06,9700.0,28.5751,28.6636,28.5751,28.6227,9700.0
2006-06-26 09:45:00,42.07,42.22,42.07,42.22,14000.0,28.6295,28.7316,28.6295,28.7316,14000.0
2006-06-26 09:50:00,42.21,42.21,42.1,42.14,5900.0,28.7248,28.7248,28.6499,28.6772,5900.0
2006-06-26 09:55:00,42.16,42.16,42.01,42.08,12400.0,28.6908,28.6908,28.5887,28.6363,12400.0
2006-06-26 10:00:00,42.2,42.22,42.06,42.18,16200.0,28.718,28.7316,28.6227,28.7044,16200.0
2006-06-26 10:05:00,42.19,42.38,42.19,42.31,10800.0,28.7112,28.8405,28.7112,28.7929,10800.0
2006-06-26 10:10:00,42.32,42.32,42.26,42.26,11400.0,28.7997,28.7997,28.7588,28.7588,11400.0
2006-06-26 10:15:00,42.25,42.32,42.25,42.29,5600.0,28.752,28.7997,28.752,28.7792,5600.0
2006-06-26 10:20:00,42.28,42.32,42.28,42.3,36600.0,28.7724,28.7997,28.7724,28.7861,36600.0
2006-06-26 10:25:00,42.32,42.43,42.32,42.37,5600.0,28.7997,28.8745,28.7997,28.8337,5600.0
2006-06-26 10:30:00,42.4,42.44,42.38,42.4,4100.0,28.8541,28.8813,28.8405,28.8541,4100.0
2006-06-26 10:35:00,42.4,42.4,42.32,42.33,3700.0,28.8541,28.8541,28.7997,28.8065,3700.0
2006-06-26 10:40:00,42.33,42.33,42.28,42.33,5900.0,28.8065,28.8065,28.7724,28.8065,5900.0
2006-06-26 10:45:00,42.33,42.33,42.29,42.3,12700.0,28.8065,28.8065,28.7792,28.7861,12700.0
2006-06-26 10:50:00,42.3,42.3,42.25,42.28,9300.0,28.7861,28.7861,28.752,28.7724,9300.0
2006-06-26 10:55:00,42.25,42.27,42.24,42.24,18200.0,28.752,28.7656,28.7452,28.7452,18200.0
2006-06-26 11:00:00,42.25,42.3,42.25,42.3,6100.0,28.752,28.7861,28.752,28.7861,6100.0
2006-06-26 11:05:00,42.3,42.3,42.26,42.27,4700.0,28.7861,28.7861,28.7588,28.7656,4700.0
2006-06-26 11:10:00,42.28,42.34,42.28,42.32,7100.0,28.7724,28.8133,28.7724,28.7997,7100.0
2006-06-26 11:15:00,42.31,42.33,42.28,42.29,5100.0,28.7929,28.8065,28.7724,28.7792,5100.0
2006-06-26 11:20:00,42.28,42.3,42.24,42.26,5900.0,28.7724,28.7861,28.7452,28.7588,5900.0
2006-06-26 11:25:00,42.26,42.27,42.25,42.27,10800.0,28.7588,28.7656,28.752,28.7656,10800.0
2006-06-26 11:30:00,42.27,42.3,42.27,42.3,13300.0,28.7656,28.7861,28.7656,28.7861,13300.0
2006-06-26 11:35:00,42.3,42.32,42.29,42.3,4600.0,28.7861,28.7997,28.7792,28.7861,4600.0
2006-06-26 11:40:00,42.32,42.32,42.3,42.3,4400.0,28.7997,28.7997,28.7861,28.7861,4400.0
2006-06-26 11:45:00,42.3,42.34,42.3,42.31,16100.0,28.7861,28.8133,28.7861,28.7929,16100.0
2006-06-26 11:50:00,42.31,42.33,42.3,42.31,19300.0,28.7929,28.8065,28.7861,28.7929,19300.0
2006-06-26 11:55:00,42.31,42.33,42.3,42.31,4500.0,28.7929,28.8065,28.7861,28.7929,4500.0
2006-06-26 12:00:00,42.31,42.31,42.27,42.27,12100.0,28.7929,28.7929,28.7656,28.7656,12100.0
2006-06-26 12:05:00,42.29,42.29,42.25,42.25,27700.0,28.7792,28.7792,28.752,28.752,27700.0
2006-06-26 12:10:00,42.27,42.27,42.21,42.21,5700.0,28.7656,28.7656,28.7248,28.7248,5700.0
2006-06-26 12:15:00,42.22,42.23,42.19,42.2,4400.0,28.7316,28.7384,28.7112,28.718,4400.0
2006-06-26 12:20:00,42.2,42.24,42.19,42.21,13900.0,28.718,28.7452,28.7112,28.7248,13900.0
2006-06-26 12:25:00,42.23,42.26,42.21,42.22,8200.0,28.7384,28.7588,28.7248,28.7316,8200.0
2006-06-26 12:30:00,42.2,42.27,42.19,42.27,5800.0,28.718,28.7656,28.7112,28.7656,5800.0
2006-06-26 12:35:00,42.26,42.33,42.26,42.29,9500.0,28.7588,28.8065,28.7588,28.7792,9500.0
2006-06-26 12:40:00,42.3,42.33,42.28,42.3,11600.0,28.7861,28.8065,28.7724,28.7861,11600.0
2006-06-26 12:45:00,42.3,42.33,42.29,42.33,8800.0,28.7861,28.8065,28.7792,28.8065,8800.0
2006-06-26 12:50:00,42.33,42.33,42.3,42.31,9700.0,28.8065,28.8065,28.7861,28.7929,9700.0
2006-06-26 12:55:00,42.31,42.33,42.29,42.3,11900.0,28.7929,28.8065,28.7792,28.7861,11900.0
2006-06-26 13:00:00,42.31,42.34,42.3,42.3,13300.0,28.7929,28.8133,28.7861,28.7861,13300.0
2006-06-26 13:05:00,42.32,42.33,42.3,42.3,5700.0,28.7997,28.8065,28.7861,28.7861,5700.0
2006-06-26 13:10:00,42.31,42.36,42.3,42.35,4700.0,28.7929,28.8269,28.7861,28.8201,4700.0
2006-06-26 13:15:00,42.37,42.47,42.37,42.46,7300.0,28.8337,28.9017,28.8337,28.8949,7300.0
2006-06-26 13:20:00,42.47,42.47,42.44,42.44,5000.0,28.9017,28.9017,28.8813,28.8813,5000.0
2006-06-26 13:25:00,42.45,42.46,42.43,42.44,3900.0,28.8881,28.8949,28.8745,28.8813,3900.0
2006-06-26 13:30:00,42.43,42.44,42.42,42.44,1400.0,28.8745,28.8813,28.8677,28.8813,1400.0
2006-06-26 13:35:00,42.44,42.47,42.42,42.44,4900.0,28.8813,28.9017,28.8677,28.8813,4900.0
2006-06-26 13:40:00,42.46,42.47,42.44,42.47,10600.0,28.8949,28.9017,28.8813,28.9017,10600.0
2006-06-26 13:45:00,42.46,42.46,42.43,42.44,2900.0,28.8949,28.8949,28.8745,28.8813,2900.0
2006-06-26 13:50:00,42.45,42.55,42.45,42.54,4700.0,28.8881,28.9562,28.8881,28.9494,4700.0
2006-06-26 13:55:00,42.55,42.62,42.54,42.57,12500.0,28.9562,29.0038,28.9494,28.9698,12500.0
2006-06-26 14:00:00,42.57,42.59,42.54,42.54,3100.0,28.9698,28.9834,28.9494,28.9494,3100.0
2006-06-26 14:05:00,42.54,42.54,42.5,42.51,5100.0,28.9494,28.9494,28.9222,28.929,5100.0
2006-06-26 14:10:00,42.54,42.56,42.53,42.53,5900.0,28.9494,28.963,28.9426,28.9426,5900.0
2006-06-26 14:15:00,42.52,42.52,42.49,42.51,5600.0,28.9358,28.9358,28.9153,28.929,5600.0
2006-06-26 14:20:00,42.51,42.51,42.45,42.49,9000.0,28.929,28.929,28.8881,28.9153,9000.0
2006-06-26 14:25:00,42.45,42.49,42.45,42.48,6200.0,28.8881,28.9153,28.8881,28.9085,6200.0
2006-06-26 14:30:00,42.47,42.47,42.41,42.42,7200.0,28.9017,28.9017,28.8609,28.8677,7200.0
2006-06-26 14:35:00,42.45,42.46,42.44,42.44,5500.0,28.8881,28.8949,28.8813,28.8813,5500.0
2006-06-26 14:40:00,42.43,42.45,42.42,42.45,3300.0,28.8745,28.8881,28.8677,28.8881,3300.0
2006-06-26 14:45:00,42.48,42.49,42.45,42.49,11700.0,28.9085,28.9153,28.8881,28.9153,11700.0
2006-06-26 14:50:00,42.48,42.5,42.44,42.46,17400.0,28.9085,28.9222,28.8813,28.8949,17400.0
2006-06-26 14:55:00,42.46,42.47,42.43,42.43,17200.0,28.8949,28.9017,28.8745,28.8745,17200.0
2006-06-26 15:00:00,42.42,42.45,42.42,42.43,12100.0,28.8677,28.8881,28.8677,28.8745,12100.0
2006-06-26 15:05:00,42.44,42.44,42.4,42.4,7500.0,28.8813,28.8813,28.8541,28.8541,7500.0
2006-06-26 15:10:00,42.41,42.41,42.34,42.38,8000.0,28.8609,28.8609,28.8133,28.8405,8000.0
2006-06-26 15:15:00,42.4,42.42,42.34,42.39,6400.0,28.8541,28.8677,28.8133,28.8473,6400.0
2006-06-26 15:20:00,42.37,42.4,42.33,42.37,17500.0,28.8337,28.8541,28.8065,28.8337,17500.0
2006-06-26 15:25:00,42.37,42.38,42.33,42.38,17600.0,28.8337,28.8405,28.8065,28.8405,17600.0
2006-06-26 15:30:00,42.36,42.4,42.36,42.4,11700.0,28.8269,28.8541,28.8269,28.8541,11700.0
2006-06-26 15:35:00,42.42,42.5,42.42,42.49,12600.0,28.8677,28.9222,28.8677,28.9153,12600.0
2006-06-26 15:40:00,42.5,42.53,42.49,42.53,11800.0,28.9222,28.9426,28.9153,28.9426,11800.0
2006-06-26 15:45:00,42.54,42.62,42.54,42.62,11900.0,28.9494,29.0038,28.9494,29.0038,11900.0
2006-06-26 15:50:00,42.6,42.65,42.59,42.59,15300.0,28.9902,29.0242,28.9834,28.9834,15300.0
2006-06-26 15:55:00,42.6,42.63,42.56,42.63,35100.0,28.9902,29.0106,28.963,29.0106,35100.0
2006-06-27 09:30:00,42.48,42.48,42.43,42.43,18500.0,28.9085,28.9085,28.8745,28.8745,18500.0
2006-06-27 09:35:00,42.36,42.46,42.15,42.45,9400.0,28.8269,28.8949,28.684,28.8881,9400.0
2006-06-27 09:40:00,42.42,42.45,42.22,42.4,5100.0,28.8677,28.8881,28.7316,28.8541,5100.0
2006-06-27 09:45:00,42.42,42.5,42.35,42.45,11800.0,28.8677,28.9222,28.8201,28.8881,11800.0
2006-06-27 09:50:00,42.4,42.41,42.28,42.37,4400.0,28.8541,28.8609,28.7724,28.8337,4400.0
2006-06-27 09:55:00,42.35,42.38,42.27,42.29,5500.0,28.8201,28.8405,28.7656,28.7792,5500.0
2006-06-27 10:00:00,42.29,42.33,42.25,42.28,15100.0,28.7792,28.8065,28.752,28.7724,15100.0
2006-06-27 10:05:00,42.28,42.43,42.28,42.42,16900.0,28.7724,28.8745,28.7724,28.8677,16900.0
2006-06-27 10:10:00,42.42,42.49,42.33,42.33,13200.0,28.8677,28.9153,28.8065,28.8065,13200.0
2006-06-27 10:15:00,42.33,42.33,42.25,42.32,8500.0,28.8065,28.8065,28.752,28.7997,8500.0
2006-06-27 10:20:00,42.31,42.42,42.31,42.39,4400.0,28.7929,28.8677,28.7929,28.8473,4400.0
2006-06-27 10:25:00,42.38,42.39,42.27,42.36,6800.0,28.8405,28.8473,28.7656,28.8269,6800.0
2006-06-27 10:30:00,42.35,42.38,42.32,42.34,3300.0,28.8201,28.8405,28.7997,28.8133,3300.0
2006-06-27 10:35:00,42.3,42.33,42.3,42.3,11300.0,28.7861,28.8065,28.7861,28.7861,11300.0
2006-06-27 10:40:00,42.3,42.35,42.3,42.3,4100.0,28.7861,28.8201,28.7861,28.7861,4100.0
2006-06-27 10:45:00,42.33,42.34,42.3,42.31,16300.0,28.8065,28.8133,28.7861,28.7929,16300.0
2006-06-27 10:50:00,42.3,42.44,42.3,42.44,9100.0,28.7861,28.8813,28.7861,28.8813,9100.0
2006-06-27 10:55:00,42.43,42.44,42.38,42.38,7900.0,28.8745,28.8813,28.8405,28.8405,7900.0
2006-06-27 11:00:00,42.38,42.39,42.34,42.35,3600.0,28.8405,28.8473,28.8133,28.8201,3600.0
2006-06-27 11:05:00,42.34,42.34,42.21,42.24,9600.0,28.8133,28.8133,28.7248,28.7452,9600.0
2006-06-27 11:10:00,42.22,42.24,42.19,42.2,12100.0,28.7316,28.7452,28.7112,28.718,12100.0
2006-06-27 11:15:00,42.21,42.27,42.2,42.22,6800.0,28.7248,28.7656,28.718,28.7316,6800.0
2006-06-27 11:20:00,42.22,42.25,42.18,42.19,11400.0,28.7316,28.752,28.7044,28.7112,11400.0
2006-06-27 11:25:00,42.18,42.18,42.13,42.15,9800.0,28.7044,28.7044,28.6704,28.684,9800.0
2006-06-27 11:30:00,42.16,42.18,42.16,42.18,4300.0,28.6908,28.7044,28.6908,28.7044,4300.0
2006-06-27 11:35:00,42.16,42.17,42.15,42.15,1900.0,28.6908,28.6976,28.684,28.684,1900.0
2006-06-27 11:40:00,42.14,42.15,42.1,42.12,6700.0,28.6772,28.684,28.6499,28.6636,6700.0
2006-06-27 11:45:00,42.1,42.1,42.06,42.06,3200.0,28.6499,28.6499,28.6227,28.6227,3200.0
2006-06-27 11:50:00,42.05,42.09,42.05,42.08,10500.0,28.6159,28.6431,28.6159,28.6363,10500.0
2006-06-27 11:55:00,42.1,42.12,42.08,42.11,4700.0,28.6499,28.6636,28.6363,28.6568,4700.0
2006-06-27 12:00:00,42.12,42.13,42.09,42.11,3800.0,28.6636,28.6704,28.6431,28.6568,3800.0
2006-06-27 12:05:00,42.07,42.07,42.05,42.05,4300.0,28.6295,28.6295,28.6159,28.6159,4300.0
2006-06-27 12:10:00,42.06,42.08,42.06,42.07,5600.0,28.6227,28.6363,28.6227,28.6295,5600.0
2006-06-27 12:15:00,42.07,42.08,42.05,42.05,5200.0,28.6295,28.6363,28.6159,28.6159,5200.0
2006-06-27 12:20:00,42.05,42.11,42.05,42.09,10200.0,28.6159,28.6568,28.6159,28.6431,10200.0
2006-06-27 12:25:00,42.09,42.09,42.08,42.09,5300.0,28.6431,28.6431,28.6363,28.6431,5300.0
2006-06-27 12:30:00,42.06,42.09,42.06,42.06,7800.0,28.6227,28.6431,28.6227,28.6227,7800.0
2006-06-27 12:35:00,42.09,42.09,42.01,42.01,4000.0,28.6431,28.6431,28.5887,28.5887,4000.0
2006-06-27 12:40:00,42.01,42.04,42.01,42.04,3900.0,28.5887,28.6091,28.5887,28.6091,3900.0
2006-06-27 12:45:00,42.04,42.08,42.03,42.08,2400.0,28.6091,28.6363,28.6023,28.6363,2400.0
2006-06-27 12:50:00,42.07,42.08,42.05,42.07,3100.0,28.6295,28.6363,28.6159,28.6295,3100.0
2006-06-27 12:55:00,42.07,42.17,42.07,42.15,5400.0,28.6295,28.6976,28.6295,28.684,5400.0
2006-06-27 13:00:00,42.16,42.16,42.1,42.13,7800.0,28.6908,28.6908,28.6499,28.6704,7800.0
2006-06-27 13:05:00,42.12,42.25,42.12,42.22,15800.0,28.6636,28.752,28.6636,28.7316,15800.0
2006-06-27 13:10:00,42.23,42.25,42.19,42.25,4500.0,28.7384,28.752,28.7112,28.752,4500.0
2006-06-27 13:15:00,42.23,42.25,42.22,42.22,3800.0,28.7384,28.752,28.7316,28.7316,3800.0
2006-06-27 13:20:00,42.23,42.23,42.19,42.2,3600.0,28.7384,28.7384,28.7112,28.718,3600.0
2006-06-27 13:25:00,42.2,42.32,42.2,42.31,10100.0,28.718,28.7997,28.718,28.7929,10100.0
2006-06-27 13:30:00,42.3,42.39,42.29,42.37,11300.0,28.7861,28.8473,28.7792,28.8337,11300.0
2006-06-27 13:35:00,42.39,42.39,42.33,42.33,2900.0,28.8473,28.8473,28.8065,28.8065,2900.0
2006-06-27 13:40:00,42.31,42.31,42.25,42.26,3300.0,28.7929,28.7929,28.752,28.7588,3300.0
2006-06-27 13:45:00,42.26,42.27,42.21,42.23,2800.0,28.7588,28.7656,28.7248,28.7384,2800.0
2006-06-27 13:50:00,42.21,42.21,42.17,42.18,1500.0,28.7248,28.7248,28.6976,28.7044,1500.0
2006-06-27 13:55:00,42.15,42.16,42.13,42.16,7500.0,28.684,28.6908,28.6704,28.6908,7500.0
2006-06-27 14:00:00,42.15,42.26,42.15,42.24,8100.0,28.684,28.7588,28.684,28.7452,8100.0
2006-06-27 14:05:00,42.26,42.27,42.18,42.18,5300.0,28.7588,28.7656,28.7044,28.7044,5300.0
2006-06-27 14:10:00,42.18,42.18,42.09,42.11,9400.0,28.7044,28.7044,28.6431,28.6568,9400.0
2006-06-27 14:15:00,42.11,42.11,42.09,42.11,1200.0,28.6568,28.6568,28.6431,28.6568,1200.0
2006-06-27 14:20:00,42.1,42.11,42.07,42.08,10100.0,28.6499,28.6568,28.6295,28.6363,10100.0
2006-06-27 14:25:00,42.06,42.06,42.02,42.03,6600.0,28.6227,28.6227,28.5955,28.6023,6600.0
2006-06-27 14:30:00,42.04,42.15,42.02,42.15,11000.0,28.6091,28.684,28.5955,28.684,11000.0
2006-06-27 14:35:00,42.16,42.16,42.09,42.09,5800.0,28.6908,28.6908,28.6431,28.6431,5800.0
2006-06-27 14:40:00,42.09,42.09,42.02,42.03,14800.0,28.6431,28.6431,28.5955,28.6023,14800.0
2006-06-27 14:45:00,42.02,42.02,41.88,41.93,10200.0,28.5955,28.5955,28.5002,28.5343,10200.0
2006-06-27 14:50:00,41.96,41.98,41.92,41.98,10200.0,28.5547,28.5683,28.5275,28.5683,10200.0
2006-06-27 14:55:00,41.97,42.1,41.95,42.01,9200.0,28.5615,28.6499,28.5479,28.5887,9200.0
2006-06-27 15:00:00,42.06,42.07,42.02,42.07,6400.0,28.6227,28.6295,28.5955,28.6295,6400.0
2006-06-27 15:05:00,42.07,42.14,42.07,42.08,10000.0,28.6295,28.6772,28.6295,28.6363,10000.0
2006-06-27 15:10:00,42.08,42.12,42.08,42.1,21800.0,28.6363,28.6636,28.6363,28.6499,21800.0
2006-06-27 15:15:00,42.08,42.17,42.06,42.15,13000.0,28.6363,28.6976,28.6227,28.684,13000.0
2006-06-27 15:20:00,42.16,42.16,42.1,42.1,12100.0,28.6908,28.6908,28.6499,28.6499,12100.0
2006-06-27 15:25:00,42.08,42.14,42.08,42.09,11600.0,28.6363,28.6772,28.6363,28.6431,11600.0
2006-06-27 15:30:00,42.09,42.12,42.08,42.12,7200.0,28.6431,28.6636,28.6363,28.6636,7200.0
2006-06-27 15:35:00,42.1,42.11,42.1,42.1,10600.0,28.6499,28.6568,28.6499,28.6499,10600.0
2006-06-27 15:40:00,42.1,42.11,42.06,42.11,20400.0,28.6499,28.6568,28.6227,28.6568,20400.0
2006-06-27 15:45:00,42.12,42.12,42.0,42.08,19200.0,28.6636,28.6636,28.5819,28.6363,19200.0
2006-06-27 15:50:00,42.06,42.08,41.88,41.9,21200.0,28.6227,28.6363,28.5002,28.5138,21200.0
2006-06-27 15:55:00,41.9,41.99,41.89,41.92,23600.0,28.5138,28.5751,28.507,28.5275,23600.0
2006-06-28 09:30:00,42.0,42.16,41.92,42.06,18400.0,28.5819,28.6908,28.5275,28.6227,18400.0
2006-06-28 09:35:00,42.08,42.09,41.95,41.98,11000.0,28.6363,28.6431,28.5479,28.5683,11000.0
2006-06-28 09:40:00,41.99,42.32,41.99,42.2,14600.0,28.5751,28.7997,28.5751,28.718,14600.0
2006-06-28 09:45:00,42.19,42.35,42.09,42.34,20100.0,28.7112,28.8201,28.6431,28.8133,20100.0
2006-06-28 09:50:00,42.34,42.34,42.2,42.32,16200.0,28.8133,28.8133,28.718,28.7997,16200.0
2006-06-28 09:55:00,42.29,42.3,42.18,42.18,6100.0,28.7792,28.7861,28.7044,28.7044,6100.0
2006-06-28 10:00:00,42.18,42.33,42.17,42.33,4300.0,28.7044,28.8065,28.6976,28.8065,4300.0
2006-06-28 10:05:00,42.33,42.33,42.18,42.2,6400.0,28.8065,28.8065,28.7044,28.718,6400.0
2006-06-28 10:10:00,42.18,42.3,42.16,42.3,5400.0,28.7044,28.7861,28.6908,28.7861,5400.0
2006-06-28 10:15:00,42.3,42.3,42.24,42.29,3500.0,28.7861,28.7861,28.7452,28.7792,3500.0
2006-06-28 10:20:00,42.29,42.31,42.25,42.29,3700.0,28.7792,28.7929,28.752,28.7792,3700.0
2006-06-28 10:25:00,42.27,42.27,42.19,42.2,4100.0,28.7656,28.7656,28.7112,28.718,4100.0
2006-06-28 10:30:00,42.24,42.24,42.14,42.19,5100.0,28.7452,28.7452,28.6772,28.7112,5100.0
2006-06-28 10:35:00,42.22,42.24,42.15,42.2,2600.0,28.7316,28.7452,28.684,28.718,2600.0
2006-06-28 10:40:00,42.21,42.26,42.16,42.18,3100.0,28.7248,28.7588,28.6908,28.7044,3100.0
2006-06-28 10:45:00,42.21,42.21,42.1,42.11,3400.0,28.7248,28.7248,28.6499,28.6568,3400.0
2006-06-28 10:50:00,42.1,42.1,42.01,42.03,3100.0,28.6499,28.6499,28.5887,28.6023,3100.0
2006-06-28 10:55:00,42.03,42.03,41.99,42.01,4200.0,28.6023,28.6023,28.5751,28.5887,4200.0
2006-06-28 11:00:00,42.0,42.02,41.98,41.98,7400.0,28.5819,28.5955,28.5683,28.5683,7400.0
2006-06-28 11:05:00,41.95,42.08,41.94,42.03,8000.0,28.5479,28.6363,28.5411,28.6023,8000.0
2006-06-28 11:10:00,42.02,42.03,42.0,42.02,2800.0,28.5955,28.6023,28.5819,28.5955,2800.0
2006-06-28 11:15:00,42.01,42.01,41.93,41.93,2800.0,28.5887,28.5887,28.5343,28.5343,2800.0
2006-06-28 11:20:00,41.93,41.94,41.83,41.89,10400.0,28.5343,28.5411,28.4662,28.507,10400.0
2006-06-28 11:25:00,41.9,41.9,41.8,41.88,5900.0,28.5138,28.5138,28.4458,28.5002,5900.0
2006-06-28 11:30:00,41.91,41.91,41.85,41.89,4600.0,28.5206,28.5206,28.4798,28.507,4600.0
2006-06-28 11:35:00,41.88,41.9,41.87,41.88,1900.0,28.5002,28.5138,28.4934,28.5002,1900.0
2006-06-28 11:40:00,41.89,41.92,41.89,41.92,2600.0,28.507,28.5275,28.507,28.5275,2600.0
2006-06-28 11:45:00,41.93,41.98,41.93,41.98,3100.0,28.5343,28.5683,28.5343,28.5683,3100.0
2006-06-28 11:50:00,41.99,42.04,41.95,42.04,5200.0,28.5751,28.6091,28.5479,28.6091,5200.0
2006-06-28 11:55:00,42.05,42.1,42.05,42.08,3800.0,28.6159,28.6499,28.6159,28.6363,3800.0
2006-06-28 12:00:00,42.08,42.08,42.07,42.07,2000.0,28.6363,28.6363,28.6295,28.6295,2000.0
2006-06-28 12:05:00,42.08,42.13,42.06,42.13,2600.0,28.6363,28.6704,28.6227,28.6704,2600.0
2006-06-28 12:10:00,42.13,42.13,42.03,42.09,4900.0,28.6704,28.6704,28.6023,28.6431,4900.0
2006-06-28 12:15:00,42.09,42.18,42.09,42.18,5600.0,28.6431,28.7044,28.6431,28.7044,5600.0
2006-06-28 12:20:00,42.19,42.24,42.16,42.16,8500.0,28.7112,28.7452,28.6908,28.6908,8500.0
2006-06-28 12:25:00,42.16,42.16,42.09,42.09,3600.0,28.6908,28.6908,28.6431,28.6431,3600.0
2006-06-28 12:30:00,42.08,42.08,42.03,42.03,2300.0,28.6363,28.6363,28.6023,28.6023,2300.0
2006-06-28 12:35:00,42.03,42.03,42.02,42.02,800.0,28.6023,28.6023,28.5955,28.5955,800.0
2006-06-28 12:40:00,42.01,42.02,41.96,41.98,3800.0,28.5887,28.5955,28.5547,28.5683,3800.0
2006-06-28 12:45:00,41.98,41.99,41.96,41.98,1100.0,28.5683,28.5751,28.5547,28.5683,1100.0
2006-06-28 12:50:00,41.97,41.99,41.91,41.96,4000.0,28.5615,28.5751,28.5206,28.5547,4000.0
2006-06-28 12:55:00,41.96,41.97,41.96,41.97,800.0,28.5547,28.5615,28.5547,28.5615,800.0
2006-06-28 13:00:00,41.97,42.0,41.97,42.0,900.0,28.5615,28.5819,28.5615,28.5819,900.0
2006-06-28 13:05:00,42.02,42.02,42.01,42.01,600.0,28.5955,28.5955,28.5887,28.5887,600.0
2006-06-28 13:10:00,42.02,42.06,42.02,42.06,2800.0,28.5955,28.6227,28.5955,28.6227,2800.0
2006-06-28 13:15:00,42.08,42.17,42.08,42.17,3400.0,28.6363,28.6976,28.6363,28.6976,3400.0
2006-06-28 13:20:00,42.19,42.21,42.16,42.16,2100.0,28.7112,28.7248,28.6908,28.6908,2100.0
2006-06-28 13:25:00,42.17,42.2,42.14,42.14,2900.0,28.6976,28.718,28.6772,28.6772,2900.0
2006-06-28 13:30:00,42.15,42.18,42.14,42.15,4700.0,28.684,28.7044,28.6772,28.684,4700.0
2006-06-28 13:35:00,42.13,42.13,42.08,42.13,4500.0,28.6704,28.6704,28.6363,28.6704,4500.0
2006-06-28 13:40:00,42.11,42.14,42.1,42.1,1300.0,28.6568,28.6772,28.6499,28.6499,1300.0
2006-06-28 13:45:00,42.11,42.12,42.08,42.09,2000.0,28.6568,28.6636,28.6363,28.6431,2000.0
2006-06-28 13:50:00,42.09,42.11,42.08,42.11,2800.0,28.6431,28.6568,28.6363,28.6568,2800.0
2006-06-28 13:55:00,42.1,42.15,42.08,42.15,3100.0,28.6499,28.684,28.6363,28.684,3100.0
2006-06-28 14:00:00,42.15,42.15,42.08,42.09,2200.0,28.684,28.684,28.6363,28.6431,2200.0
2006-06-28 14:05:00,42.1,42.12,42.08,42.08,2300.0,28.6499,28.6636,28.6363,28.6363,2300.0
2006-06-28 14:10:00,42.1,42.11,42.08,42.11,3100.0,28.6499,28.6568,28.6363,28.6568,3100.0
2006-06-28 14:15:00,42.08,42.21,42.08,42.21,7600.0,28.6363,28.7248,28.6363,28.7248,7600.0
2006-06-28 14:20:00,42.21,42.21,42.09,42.13,7300.0,28.7248,28.7248,28.6431,28.6704,7300.0
2006-06-28 14:25:00,42.12,42.15,42.11,42.15,3700.0,28.6636,28.684,28.6568,28.684,3700.0
2006-06-28 14:30:00,42.16,42.2,42.16,42.2,4200.0,28.6908,28.718,28.6908,28.718,4200.0
2006-06-28 14:35:00,42.2,42.21,42.11,42.14,5000.0,28.718,28.7248,28.6568,28.6772,5000.0
2006-06-28 14:40:00,42.12,42.19,42.11,42.19,4400.0,28.6636,28.7112,28.6568,28.7112,4400.0
2006-06-28 14:45:00,42.21,42.25,42.21,42.23,7600.0,28.7248,28.752,28.7248,28.7384,7600.0
2006-06-28 14:50:00,42.23,42.23,42.18,42.18,5700.0,28.7384,28.7384,28.7044,28.7044,5700.0
2006-06-28 14:55:00,42.18,42.21,42.18,42.21,3000.0,28.7044,28.7248,28.7044,28.7248,3000.0
2006-06-28 15:00:00,42.22,42.28,42.22,42.28,7100.0,28.7316,28.7724,28.7316,28.7724,7100.0
2006-06-28 15:05:00,42.26,42.28,42.24,42.24,2400.0,28.7588,28.7724,28.7452,28.7452,2400.0
2006-06-28 15:10:00,42.22,42.28,42.21,42.28,5800.0,28.7316,28.7724,28.7248,28.7724,5800.0
2006-06-28 15:15:00,42.29,42.29,42.22,42.24,11500.0,28.7792,28.7792,28.7316,28.7452,11500.0
2006-06-28 15:20:00,42.24,42.28,42.21,42.28,7500.0,28.7452,28.7724,28.7248,28.7724,7500.0
2006-06-28 15:25:00,42.26,42.3,42.24,42.29,7700.0,28.7588,28.7861,28.7452,28.7792,7700.0
2006-06-28 15:30:00,42.26,42.37,42.26,42.33,14300.0,28.7588,28.8337,28.7588,28.8065,14300.0
2006-06-28 15:35:00,42.34,42.34,42.23,42.24,12400.0,28.8133,28.8133,28.7384,28.7452,12400.0
2006-06-28 15:40:00,42.26,42.32,42.23,42.32,10900.0,28.7588,28.7997,28.7384,28.7997,10900.0
2006-06-28 15:45:00,42.29,42.29,42.18,42.22,11800.0,28.7792,28.7792,28.7044,28.7316,11800.0
2006-06-28 15:50:00,42.2,42.22,42.18,42.22,5200.0,28.718,28.7316,28.7044,28.7316,5200.0
2006-06-28 15:55:00,42.2,42.28,42.18,42.28,11100.0,28.718,28.7724,28.7044,28.7724,11100.0
2006-06-29 09:30:00,43.3,43.31,43.27,43.3,40800.0,29.4666,29.4734,29.4462,29.4666,40800.0
2006-06-29 09:35:00,43.3,43.42,43.26,43.26,25000.0,29.4666,29.5482,29.4394,29.4394,25000.0
2006-06-29 09:40:00,43.26,43.37,43.23,43.26,18100.0,29.4394,29.5142,29.4189,29.4394,18100.0
2006-06-29 09:45:00,43.26,43.35,43.23,43.24,16400.0,29.4394,29.5006,29.4189,29.4257,16400.0
2006-06-29 09:50:00,43.24,43.36,43.22,43.32,17500.0,29.4257,29.5074,29.4121,29.4802,17500.0
2006-06-29 09:55:00,43.32,43.36,43.3,43.32,17300.0,29.4802,29.5074,29.4666,29.4802,17300.0
2006-06-29 10:00:00,43.31,43.39,43.31,43.37,15500.0,29.4734,29.5278,29.4734,29.5142,15500.0
2006-06-29 10:05:00,43.37,43.37,43.32,43.32,15900.0,29.5142,29.5142,29.4802,29.4802,15900.0
2006-06-29 10:10:00,43.32,43.36,43.23,43.25,55300.0,29.4802,29.5074,29.4189,29.4325,55300.0
2006-06-29 10:15:00,43.23,43.28,43.2,43.26,11600.0,29.4189,29.453,29.3985,29.4394,11600.0
2006-06-29 10:20:00,43.26,43.26,43.14,43.21,15800.0,29.4394,29.4394,29.3577,29.4053,15800.0
2006-06-29 10:25:00,43.21,43.26,43.15,43.19,14600.0,29.4053,29.4394,29.3645,29.3917,14600.0
2006-06-29 10:30:00,43.2,43.32,43.19,43.19,12300.0,29.3985,29.4802,29.3917,29.3917,12300.0
2006-06-29 10:35:00,43.19,43.27,43.17,43.23,24300.0,29.3917,29.4462,29.3781,29.4189,24300.0
2006-06-29 10:40:00,43.23,43.26,43.17,43.26,16400.0,29.4189,29.4394,29.3781,29.4394,16400.0
2006-06-29 10:45:00,43.28,43.51,43.28,43.51,16200.0,29.453,29.6095,29.453,29.6095,16200.0
2006-06-29 10:50:00,43.48,43.55,43.46,43.55,8700.0,29.5891,29.6367,29.5755,29.6367,8700.0
2006-06-29 10:55:00,43.55,43.55,43.49,43.49,18700.0,29.6367,29.6367,29.5959,29.5959,18700.0
2006-06-29 11:00:00,43.5,43.54,43.5,43.53,14800.0,29.6027,29.6299,29.6027,29.6231,14800.0
2006-06-29 11:05:00,43.52,43.59,43.51,43.57,23800.0,29.6163,29.6639,29.6095,29.6503,23800.0
2006-06-29 11:10:00,43.58,43.65,43.55,43.63,15800.0,29.6571,29.7048,29.6367,29.6911,15800.0
2006-06-29 11:15:00,43.61,43.62,43.53,43.54,18500.0,29.6775,29.6843,29.6231,29.6299,18500.0
2006-06-29 11:20:00,43.54,43.54,43.47,43.47,10600.0,29.6299,29.6299,29.5823,29.5823,10600.0
2006-06-29 11:25:00,43.47,43.47,43.37,43.46,10700.0,29.5823,29.5823,29.5142,29.5755,10700.0
2006-06-29 11:30:00,43.48,43.5,43.45,43.45,8700.0,29.5891,29.6027,29.5687,29.5687,8700.0
2006-06-29 11:35:00,43.45,43.45,43.26,43.26,13000.0,29.5687,29.5687,29.4394,29.4394,13000.0
2006-06-29 11:40:00,43.27,43.31,43.26,43.26,21400.0,29.4462,29.4734,29.4394,29.4394,21400.0
2006-06-29 11:45:00,43.26,43.32,43.25,43.28,12600.0,29.4394,29.4802,29.4325,29.453,12600.0
2006-06-29 11:50:00,43.27,43.29,43.21,43.21,10000.0,29.4462,29.4598,29.4053,29.4053,10000.0
2006-06-29 11:55:00,43.2,43.26,43.19,43.26,7500.0,29.3985,29.4394,29.3917,29.4394,7500.0
2006-06-29 12:00:00,43.26,43.26,43.12,43.15,17200.0,29.4394,29.4394,29.3441,29.3645,17200.0
2006-06-29 12:05:00,43.15,43.2,43.14,43.17,8600.0,29.3645,29.3985,29.3577,29.3781,8600.0
2006-06-29 12:10:00,43.17,43.21,43.1,43.21,7100.0,29.3781,29.4053,29.3305,29.4053,7100.0
2006-06-29 12:15:00,43.22,43.31,43.21,43.28,9900.0,29.4121,29.4734,29.4053,29.453,9900.0
2006-06-29 12:20:00,43.28,43.28,43.2,43.28,6400.0,29.453,29.453,29.3985,29.453,6400.0
2006-06-29 12:25:00,43.28,43.28,43.2,43.25,8000.0,29.453,29.453,29.3985,29.4325,8000.0
2006-06-29 12:30:00,43.26,43.28,43.24,43.26,7400.0,29.4394,29.453,29.4257,29.4394,7400.0
2006-06-29 12:35:00,43.28,43.28,43.16,43.17,9400.0,29.453,29.453,29.3713,29.3781,9400.0
2006-06-29 12:40:00,43.17,43.25,43.17,43.25,11300.0,29.3781,29.4325,29.3781,29.4325,11300.0
2006-06-29 12:45:00,43.24,43.28,43.24,43.26,6600.0,29.4257,29.453,29.4257,29.4394,6600.0
2006-06-29 12:50:00,43.26,43.27,43.12,43.12,8800.0,29.4394,29.4462,29.3441,29.3441,8800.0
2006-06-29 12:55:00,43.12,43.14,43.12,43.12,6300.0,29.3441,29.3577,29.3441,29.3441,6300.0
2006-06-29 13:00:00,43.12,43.12,43.09,43.11,8900.0,29.3441,29.3441,29.3237,29.3373,8900.0
2006-06-29 13:05:00,43.11,43.2,43.1,43.2,9300.0,29.3373,29.3985,29.3305,29.3985,9300.0
2006-06-29 13:10:00,43.21,43.27,43.16,43.18,14000.0,29.4053,29.4462,29.3713,29.3849,14000.0
2006-06-29 13:15:00,43.18,43.19,43.17,43.17,6500.0,29.3849,29.3917,29.3781,29.3781,6500.0
2006-06-29 13:20:00,43.16,43.17,43.14,43.17,10100.0,29.3713,29.3781,29.3577,29.3781,10100.0
2006-06-29 13:25:00,43.16,43.18,43.14,43.14,12800.0,29.3713,29.3849,29.3577,29.3577,12800.0
2006-06-29 13:30:00,43.15,43.23,43.15,43.23,8900.0,29.3645,29.4189,29.3645,29.4189,8900.0
2006-06-29 13:35:00,43.23,43.26,43.22,43.26,5300.0,29.4189,29.4394,29.4121,29.4394,5300.0
2006-06-29 13:40:00,43.26,43.29,43.15,43.15,13600.0,29.4394,29.4598,29.3645,29.3645,13600.0
2006-06-29 13:45:00,43.15,43.15,43.11,43.12,9700.0,29.3645,29.3645,29.3373,29.3441,9700.0
2006-06-29 13:50:00,43.12,43.19,43.09,43.09,9300.0,29.3441,29.3917,29.3237,29.3237,9300.0
2006-06-29 13:55:00,43.09,43.1,43.08,43.1,9300.0,29.3237,29.3305,29.3169,29.3305,9300.0
2006-06-29 14:00:00,43.09,43.21,43.09,43.19,12800.0,29.3237,29.4053,29.3237,29.3917,12800.0
2006-06-29 14:05:00,43.19,43.2,43.11,43.14,8100.0,29.3917,29.3985,29.3373,29.3577,8100.0
2006-06-29 14:10:00,43.14,43.2,43.05,43.2,8300.0,29.3577,29.3985,29.2964,29.3985,8300.0
2006-06-29 14:15:00,43.16,43.44,43.16,43.44,23000.0,29.3713,29.5618,29.3713,29.5618,23000.0
2006-06-29 14:20:00,43.46,43.69,43.46,43.46,23200.0,29.5755,29.732,29.5755,29.5755,23200.0
2006-06-29 14:25:00,43.46,43.65,43.45,43.58,13600.0,29.5755,29.7048,29.5687,29.6571,13600.0
2006-06-29 14:30:00,43.57,43.64,43.52,43.54,8200.0,29.6503,29.6979,29.6163,29.6299,8200.0
2006-06-29 14:35:00,43.54,43.61,43.49,43.61,7500.0,29.6299,29.6775,29.5959,29.6775,7500.0
2006-06-29 14:40:00,43.61,43.7,43.6,43.7,10700.0,29.6775,29.7388,29.6707,29.7388,10700.0
2006-06-29 14:45:00,43.7,43.75,43.69,43.74,18200.0,29.7388,29.7728,29.732,29.766,18200.0
2006-06-29 14:50:00,43.74,43.75,43.68,43.74,18300.0,29.766,29.7728,29.7252,29.766,18300.0
2006-06-29 14:55:00,43.74,43.75,43.69,43.7,20000.0,29.766,29.7728,29.732,29.7388,20000.0
2006-06-29 15:00:00,43.71,43.75,43.71,43.75,18300.0,29.7456,29.7728,29.7456,29.7728,18300.0
2006-06-29 15:05:00,43.75,43.88,43.74,43.88,13300.0,29.7728,29.8613,29.766,29.8613,13300.0
2006-06-29 15:10:00,43.9,43.98,43.83,43.87,27200.0,29.8749,29.9293,29.8272,29.8545,27200.0
2006-06-29 15:15:00,43.87,44.0,43.87,43.97,23400.0,29.8545,29.9429,29.8545,29.9225,23400.0
2006-06-29 15:20:00,43.97,44.0,43.97,44.0,22700.0,29.9225,29.9429,29.9225,29.9429,22700.0
2006-06-29 15:25:00,44.0,44.0,43.98,43.99,27600.0,29.9429,29.9429,29.9293,29.9361,27600.0
2006-06-29 15:30:00,44.0,44.06,43.99,44.04,35200.0,29.9429,29.9838,29.9361,29.9702,35200.0
2006-06-29 15:35:00,44.06,44.21,44.06,44.18,37200.0,29.9838,30.0858,29.9838,30.0654,37200.0
2006-06-29 15:40:00,44.18,44.25,44.12,44.23,43800.0,30.0654,30.1131,30.0246,30.0995,43800.0
2006-06-29 15:45:00,44.24,44.38,44.22,44.37,38500.0,30.1063,30.2015,30.0927,30.1947,38500.0
2006-06-29 15:50:00,44.37,44.37,44.3,44.32,44100.0,30.1947,30.1947,30.1471,30.1607,44100.0
2006-06-29 15:55:00,44.3,44.31,44.2,44.2,39400.0,30.1471,30.1539,30.079,30.079,39400.0
2006-06-30 09:30:00,44.3,44.45,44.3,44.38,18500.0,30.1471,30.2492,30.1471,30.2015,18500.0
2006-06-30 09:35:00,44.4,44.47,44.36,44.44,3500.0,30.2151,30.2628,30.1879,30.2424,3500.0
2006-06-30 09:40:00,44.45,44.45,44.41,44.45,17800.0,30.2492,30.2492,30.222,30.2492,17800.0
2006-06-30 09:45:00,44.45,44.53,44.43,44.53,7500.0,30.2492,30.3036,30.2356,30.3036,7500.0
2006-06-30 09:50:00,44.54,44.59,44.45,44.45,21000.0,30.3104,30.3444,30.2492,30.2492,21000.0
2006-06-30 09:55:00,44.45,44.46,44.38,44.43,7500.0,30.2492,30.256,30.2015,30.2356,7500.0
2006-06-30 10:00:00,44.43,44.57,44.43,44.51,12500.0,30.2356,30.3308,30.2356,30.29,12500.0
2006-06-30 10:05:00,44.5,44.54,44.45,44.49,14700.0,30.2832,30.3104,30.2492,30.2764,14700.0
2006-06-30 10:10:00,44.48,44.53,44.42,44.47,9700.0,30.2696,30.3036,30.2288,30.2628,9700.0
2006-06-30 10:15:00,44.47,44.52,44.41,44.48,13500.0,30.2628,30.2968,30.222,30.2696,13500.0
2006-06-30 10:20:00,44.48,44.48,44.44,44.44,8900.0,30.2696,30.2696,30.2424,30.2424,8900.0
2006-06-30 10:25:00,44.44,44.55,44.44,44.55,11100.0,30.2424,30.3172,30.2424,30.3172,11100.0
2006-06-30 10:30:00,44.54,44.54,44.49,44.5,6900.0,30.3104,30.3104,30.2764,30.2832,6900.0
2006-06-30 10:35:00,44.5,44.5,44.48,44.48,6200.0,30.2832,30.2832,30.2696,30.2696,6200.0
2006-06-30 10:40:00,44.48,44.49,44.37,44.38,13700.0,30.2696,30.2764,30.1947,30.2015,13700.0
2006-06-30 10:45:00,44.38,44.48,44.38,44.46,7300.0,30.2015,30.2696,30.2015,30.256,7300.0
2006-06-30 10:50:00,44.46,44.5,44.4,44.41,8800.0,30.256,30.2832,30.2151,30.222,8800.0
2006-06-30 10:55:00,44.4,44.45,44.4,44.44,5100.0,30.2151,30.2492,30.2151,30.2424,5100.0
2006-06-30 11:00:00,44.44,44.46,44.39,44.43,16900.0,30.2424,30.256,30.2083,30.2356,16900.0
2006-06-30 11:05:00,44.44,44.45,44.36,44.37,11400.0,30.2424,30.2492,30.1879,30.1947,11400.0
2006-06-30 11:10:00,44.4,44.44,44.39,44.44,4600.0,30.2151,30.2424,30.2083,30.2424,4600.0
2006-06-30 11:15:00,44.45,44.45,44.4,44.43,15800.0,30.2492,30.2492,30.2151,30.2356,15800.0
2006-06-30 11:20:00,44.45,44.5,44.45,44.5,10600.0,30.2492,30.2832,30.2492,30.2832,10600.0
2006-06-30 11:25:00,44.5,44.59,44.49,44.59,8800.0,30.2832,30.3444,30.2764,30.3444,8800.0
2006-06-30 11:30:00,44.58,44.61,44.56,44.6,8700.0,30.3376,30.3581,30.324,30.3512,8700.0
2006-06-30 11:35:00,44.59,44.59,44.55,44.55,5700.0,30.3444,30.3444,30.3172,30.3172,5700.0
2006-06-30 11:40:00,44.55,44.56,44.55,44.56,5600.0,30.3172,30.324,30.3172,30.324,5600.0
2006-06-30 11:45:00,44.56,44.58,44.54,44.54,8300.0,30.324,30.3376,30.3104,30.3104,8300.0
2006-06-30 11:50:00,44.53,44.54,44.5,44.53,4000.0,30.3036,30.3104,30.2832,30.3036,4000.0
2006-06-30 11:55:00,44.55,44.57,44.54,44.56,5400.0,30.3172,30.3308,30.3104,30.324,5400.0
2006-06-30 12:00:00,44.54,44.61,44.51,44.61,12200.0,30.3104,30.3581,30.29,30.3581,12200.0
2006-06-30 12:05:00,44.62,44.62,44.52,44.56,7400.0,30.3649,30.3649,30.2968,30.324,7400.0
2006-06-30 12:10:00,44.56,44.59,44.56,44.56,4100.0,30.324,30.3444,30.324,30.324,4100.0
2006-06-30 12:15:00,44.56,44.57,44.53,44.53,6300.0,30.324,30.3308,30.3036,30.3036,6300.0
2006-06-30 12:20:00,44.54,44.55,44.53,44.55,10600.0,30.3104,30.3172,30.3036,30.3172,10600.0
2006-06-30 12:25:00,44.54,44.54,44.47,44.5,5900.0,30.3104,30.3104,30.2628,30.2832,5900.0
2006-06-30 12:30:00,44.5,44.5,44.42,44.42,6600.0,30.2832,30.2832,30.2288,30.2288,6600.0
2006-06-30 12:35:00,44.44,44.5,44.44,44.47,4300.0,30.2424,30.2832,30.2424,30.2628,4300.0
2006-06-30 12:40:00,44.48,44.5,44.48,44.5,5200.0,30.2696,30.2832,30.2696,30.2832,5200.0
2006-06-30 12:45:00,44.5,44.54,44.49,44.5,7500.0,30.2832,30.3104,30.2764,30.2832,7500.0
2006-06-30 12:50:00,44.5,44.5,44.42,44.42,3900.0,30.2832,30.2832,30.2288,30.2288,3900.0
2006-06-30 12:55:00,44.43,44.48,44.43,44.48,2900.0,30.2356,30.2696,30.2356,30.2696,2900.0
2006-06-30 13:00:00,44.46,44.5,44.46,44.5,3300.0,30.256,30.2832,30.256,30.2832,3300.0
2006-06-30 13:05:00,44.51,44.54,44.49,44.49,4600.0,30.29,30.3104,30.2764,30.2764,4600.0
2006-06-30 13:10:00,44.47,44.5,44.44,44.5,3800.0,30.2628,30.2832,30.2424,30.2832,3800.0
2006-06-30 13:15:00,44.48,44.6,44.48,44.6,6400.0,30.2696,30.3512,30.2696,30.3512,6400.0
2006-06-30 13:20:00,44.6,44.6,44.58,44.6,3100.0,30.3512,30.3512,30.3376,30.3512,3100.0
2006-06-30 13:25:00,44.59,44.62,44.54,44.58,6200.0,30.3444,30.3649,30.3104,30.3376,6200.0
2006-06-30 13:30:00,44.54,44.58,44.54,44.56,1500.0,30.3104,30.3376,30.3104,30.324,1500.0
2006-06-30 13:35:00,44.55,44.59,44.55,44.59,4200.0,30.3172,30.3444,30.3172,30.3444,4200.0
2006-06-30 13:40:00,44.6,44.6,44.55,44.56,5400.0,30.3512,30.3512,30.3172,30.324,5400.0
2006-06-30 13:45:00,44.55,44.64,44.55,44.64,9500.0,30.3172,30.3785,30.3172,30.3785,9500.0
2006-06-30 13:50:00,44.64,44.66,44.62,44.64,6400.0,30.3785,30.3921,30.3649,30.3785,6400.0
2006-06-30 13:55:00,44.64,44.66,44.62,44.62,6600.0,30.3785,30.3921,30.3649,30.3649,6600.0
2006-06-30 14:00:00,44.61,44.67,44.58,44.66,10000.0,30.3581,30.3989,30.3376,30.3921,10000.0
2006-06-30 14:05:00,44.67,44.69,44.66,44.68,3400.0,30.3989,30.4125,30.3921,30.4057,3400.0
2006-06-30 14:10:00,44.67,44.7,44.66,44.69,11600.0,30.3989,30.4193,30.3921,30.4125,11600.0
2006-06-30 14:15:00,44.7,44.7,44.68,44.7,7600.0,30.4193,30.4193,30.4057,30.4193,7600.0
2006-06-30 14:20:00,44.69,44.7,44.68,44.68,11100.0,30.4125,30.4193,30.4057,30.4057,11100.0
2006-06-30 14:25:00,44.68,44.68,44.56,44.58,16800.0,30.4057,30.4057,30.324,30.3376,16800.0
2006-06-30 14:30:00,44.58,44.64,44.58,44.63,4900.0,30.3376,30.3785,30.3376,30.3717,4900.0
2006-06-30 14:35:00,44.63,44.71,44.63,44.66,9900.0,30.3717,30.4261,30.3717,30.3921,9900.0
2006-06-30 14:40:00,44.66,44.67,44.64,44.64,6800.0,30.3921,30.3989,30.3785,30.3785,6800.0
2006-06-30 14:45:00,44.65,44.71,44.64,44.71,6600.0,30.3853,30.4261,30.3785,30.4261,6600.0
2006-06-30 14:50:00,44.71,44.8,44.71,44.8,10300.0,30.4261,30.4874,30.4261,30.4874,10300.0
2006-06-30 14:55:00,44.8,44.83,44.77,44.78,11000.0,30.4874,30.5078,30.4669,30.4737,11000.0
2006-06-30 15:00:00,44.77,44.84,44.74,44.84,12900.0,30.4669,30.5146,30.4465,30.5146,12900.0
2006-06-30 15:05:00,44.86,44.9,44.86,44.87,16500.0,30.5282,30.5554,30.5282,30.535,16500.0
2006-06-30 15:10:00,44.88,44.88,44.86,44.87,7500.0,30.5418,30.5418,30.5282,30.535,7500.0
2006-06-30 15:15:00,44.88,44.9,44.86,44.87,22800.0,30.5418,30.5554,30.5282,30.535,22800.0
2006-06-30 15:20:00,44.86,44.87,44.8,44.8,19800.0,30.5282,30.535,30.4874,30.4874,19800.0
2006-06-30 15:25:00,44.8,44.8,44.73,44.78,29600.0,30.4874,30.4874,30.4397,30.4737,29600.0
2006-06-30 15:30:00,44.78,44.83,44.77,44.8,15400.0,30.4737,30.5078,30.4669,30.4874,15400.0
2006-06-30 15:35:00,44.8,44.81,44.72,44.73,17400.0,30.4874,30.4942,30.4329,30.4397,17400.0
2006-06-30 15:40:00,44.72,44.78,44.71,44.77,17700.0,30.4329,30.4737,30.4261,30.4669,17700.0
2006-06-30 15:45:00,44.78,44.83,44.58,44.59,47200.0,30.4737,30.5078,30.3376,30.3444,47200.0
2006-06-30 15:50:00,44.58,44.78,44.55,44.74,64600.0,30.3376,30.4737,30.3172,30.4465,64600.0
2006-06-30 15:55:00,44.74,44.75,44.64,44.64,60600.0,30.4465,30.4533,30.3785,30.3785,60600.0
2006-07-03 09:30:00,44.82,45.17,44.81,45.17,26000.0,30.501,30.7391,30.4942,30.7391,26000.0
2006-07-03 09:35:00,45.17,45.38,45.11,45.15,15500.0,30.7391,30.8821,30.6983,30.7255,15500.0
2006-07-03 09:40:00,45.12,45.18,45.02,45.02,22900.0,30.7051,30.746,30.6371,30.6371,22900.0
2006-07-03 09:45:00,45.02,45.17,44.98,45.17,10700.0,30.6371,30.7391,30.6098,30.7391,10700.0
2006-07-03 09:50:00,45.16,45.2,44.99,45.02,8800.0,30.7323,30.7596,30.6167,30.6371,8800.0
2006-07-03 09:55:00,45.01,45.01,44.9,44.9,10400.0,30.6303,30.6303,30.5554,30.5554,10400.0
2006-07-03 10:00:00,44.9,44.93,44.73,44.85,22900.0,30.5554,30.5758,30.4397,30.5214,22900.0
2006-07-03 10:05:00,44.86,45.12,44.85,45.1,48000.0,30.5282,30.7051,30.5214,30.6915,48000.0
2006-07-03 10:10:00,45.1,45.13,45.07,45.09,16300.0,30.6915,30.7119,30.6711,30.6847,16300.0
2006-07-03 10:15:00,45.09,45.12,45.08,45.12,16100.0,30.6847,30.7051,30.6779,30.7051,16100.0
2006-07-03 10:20:00,45.1,45.17,45.09,45.12,12200.0,30.6915,30.7391,30.6847,30.7051,12200.0
2006-07-03 10:25:00,45.1,45.14,45.08,45.09,6300.0,30.6915,30.7187,30.6779,30.6847,6300.0
2006-07-03 10:30:00,45.08,45.08,45.03,45.05,10200.0,30.6779,30.6779,30.6439,30.6575,10200.0
2006-07-03 10:35:00,45.06,45.06,45.01,45.06,5500.0,30.6643,30.6643,30.6303,30.6643,5500.0
2006-07-03 10:40:00,45.06,45.06,45.02,45.03,5800.0,30.6643,30.6643,30.6371,30.6439,5800.0
2006-07-03 10:45:00,45.02,45.02,45.0,45.0,6800.0,30.6371,30.6371,30.6235,30.6235,6800.0
2006-07-03 10:50:00,45.0,45.04,44.98,45.04,13700.0,30.6235,30.6507,30.6098,30.6507,13700.0
2006-07-03 10:55:00,45.03,45.03,45.0,45.0,5800.0,30.6439,30.6439,30.6235,30.6235,5800.0
2006-07-03 11:00:00,44.99,44.99,44.93,44.95,6600.0,30.6167,30.6167,30.5758,30.5894,6600.0
2006-07-03 11:05:00,44.95,44.97,44.92,44.92,7400.0,30.5894,30.603,30.569,30.569,7400.0
2006-07-03 11:10:00,44.95,44.99,44.92,44.99,5100.0,30.5894,30.6167,30.569,30.6167,5100.0
2006-07-03 11:15:00,44.95,44.98,44.94,44.94,9300.0,30.5894,30.6098,30.5826,30.5826,9300.0
2006-07-03 11:20:00,44.96,44.98,44.93,44.96,6000.0,30.5962,30.6098,30.5758,30.5962,6000.0
2006-07-03 11:25:00,44.97,44.98,44.95,44.95,3700.0,30.603,30.6098,30.5894,30.5894,3700.0
2006-07-03 11:30:00,44.98,44.98,44.93,44.94,5200.0,30.6098,30.6098,30.5758,30.5826,5200.0
2006-07-03 11:35:00,44.95,45.04,44.94,45.04,6600.0,30.5894,30.6507,30.5826,30.6507,6600.0
2006-07-03 11:40:00,45.04,45.04,44.99,45.02,13200.0,30.6507,30.6507,30.6167,30.6371,13200.0
2006-07-03 11:45:00,44.99,45.02,44.95,45.0,6100.0,30.6167,30.6371,30.5894,30.6235,6100.0
2006-07-03 11:50:00,44.99,45.0,44.94,44.94,7500.0,30.6167,30.6235,30.5826,30.5826,7500.0
2006-07-03 11:55:00,44.96,44.96,44.91,44.91,7400.0,30.5962,30.5962,30.5622,30.5622,7400.0
2006-07-03 12:00:00,44.92,45.0,44.92,45.0,8500.0,30.569,30.6235,30.569,30.6235,8500.0
2006-07-03 12:05:00,44.97,45.02,44.8,44.99,24200.0,30.603,30.6371,30.4874,30.6167,24200.0
2006-07-03 12:10:00,44.98,45.06,44.98,45.05,15200.0,30.6098,30.6643,30.6098,30.6575,15200.0
2006-07-03 12:15:00,45.04,45.05,45.03,45.05,3900.0,30.6507,30.6575,30.6439,30.6575,3900.0
2006-07-03 12:20:00,45.06,45.16,45.05,45.16,11900.0,30.6643,30.7323,30.6575,30.7323,11900.0
2006-07-03 12:25:00,45.15,45.16,45.08,45.1,5200.0,30.7255,30.7323,30.6779,30.6915,5200.0
2006-07-03 12:30:00,45.09,45.12,45.05,45.07,10100.0,30.6847,30.7051,30.6575,30.6711,10100.0
2006-07-03 12:35:00,45.07,45.09,45.05,45.06,2600.0,30.6711,30.6847,30.6575,30.6643,2600.0
2006-07-03 12:40:00,45.09,45.11,45.04,45.06,13600.0,30.6847,30.6983,30.6507,30.6643,13600.0
2006-07-03 12:45:00,45.06,45.17,45.0,45.15,15700.0,30.6643,30.7391,30.6235,30.7255,15700.0
2006-07-03 12:50:00,45.15,45.18,45.11,45.17,6500.0,30.7255,30.746,30.6983,30.7391,6500.0
2006-07-03 12:55:00,45.17,45.21,45.08,45.21,7800.0,30.7391,30.7664,30.6779,30.7664,7800.0
2006-07-03 13:00:00,45.22,45.22,45.22,45.22,2300.0,30.7732,30.7732,30.7732,30.7732,2300.0
2006-07-03 13:05:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:10:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:15:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:20:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:25:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:30:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:35:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:40:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:45:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:50:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:55:00,45.06,45.06,45.06,45.06,100.0,30.6643,30.6643,30.6643,30.6643,100.0
2006-07-03 14:00:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:05:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:10:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:15:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:20:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:25:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:30:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:35:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:40:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:45:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:50:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:55:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:00:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:05:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:10:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:15:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:20:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:25:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:30:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:35:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:40:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:45:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:50:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:55:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-05 09:30:00,44.8,44.86,44.76,44.78,11800.0,30.4874,30.5282,30.4601,30.4737,11800.0
2006-07-05 09:35:00,44.76,44.81,44.68,44.78,5300.0,30.4601,30.4942,30.4057,30.4737,5300.0
2006-07-05 09:40:00,44.83,44.83,44.59,44.66,5500.0,30.5078,30.5078,30.3444,30.3921,5500.0
2006-07-05 09:45:00,44.66,44.85,44.51,44.51,10500.0,30.3921,30.5214,30.29,30.29,10500.0
2006-07-05 09:50:00,44.56,44.56,44.43,44.49,6000.0,30.324,30.324,30.2356,30.2764,6000.0
2006-07-05 09:55:00,44.5,44.54,44.3,44.36,10500.0,30.2832,30.3104,30.1471,30.1879,10500.0
2006-07-05 10:00:00,44.39,44.39,44.16,44.16,7900.0,30.2083,30.2083,30.0518,30.0518,7900.0
2006-07-05 10:05:00,44.16,44.3,44.13,44.21,9400.0,30.0518,30.1471,30.0314,30.0858,9400.0
2006-07-05 10:10:00,44.21,44.23,44.17,44.22,9400.0,30.0858,30.0995,30.0586,30.0927,9400.0
2006-07-05 10:15:00,44.2,44.23,44.18,44.18,7400.0,30.079,30.0995,30.0654,30.0654,7400.0
2006-07-05 10:20:00,44.18,44.19,44.08,44.15,7000.0,30.0654,30.0722,29.9974,30.045,7000.0
2006-07-05 10:25:00,44.15,44.19,44.12,44.19,10200.0,30.045,30.0722,30.0246,30.0722,10200.0
2006-07-05 10:30:00,44.19,44.19,44.11,44.11,3100.0,30.0722,30.0722,30.0178,30.0178,3100.0
2006-07-05 10:35:00,44.13,44.17,44.12,44.14,6300.0,30.0314,30.0586,30.0246,30.0382,6300.0
2006-07-05 10:40:00,44.12,44.17,44.12,44.16,10000.0,30.0246,30.0586,30.0246,30.0518,10000.0
2006-07-05 10:45:00,44.15,44.15,44.1,44.11,20400.0,30.045,30.045,30.011,30.0178,20400.0
2006-07-05 10:50:00,44.11,44.13,44.1,44.11,5300.0,30.0178,30.0314,30.011,30.0178,5300.0
2006-07-05 10:55:00,44.14,44.14,44.03,44.03,11400.0,30.0382,30.0382,29.9634,29.9634,11400.0
2006-07-05 11:00:00,44.03,44.08,44.02,44.03,7700.0,29.9634,29.9974,29.9565,29.9634,7700.0
2006-07-05 11:05:00,44.05,44.14,44.03,44.1,5200.0,29.977,30.0382,29.9634,30.011,5200.0
2006-07-05 11:10:00,44.1,44.11,44.04,44.05,2900.0,30.011,30.0178,29.9702,29.977,2900.0
2006-07-05 11:15:00,44.04,44.07,44.03,44.07,9900.0,29.9702,29.9906,29.9634,29.9906,9900.0
2006-07-05 11:20:00,44.05,44.07,44.03,44.03,13600.0,29.977,29.9906,29.9634,29.9634,13600.0
2006-07-05 11:25:00,44.03,44.06,44.03,44.03,16100.0,29.9634,29.9838,29.9634,29.9634,16100.0
2006-07-05 11:30:00,44.03,44.05,44.03,44.03,10100.0,29.9634,29.977,29.9634,29.9634,10100.0
2006-07-05 11:35:00,44.04,44.05,44.03,44.04,9200.0,29.9702,29.977,29.9634,29.9702,9200.0
2006-07-05 11:40:00,44.04,44.05,44.03,44.03,13400.0,29.9702,29.977,29.9634,29.9634,13400.0
2006-07-05 11:45:00,44.03,44.06,44.01,44.06,10700.0,29.9634,29.9838,29.9497,29.9838,10700.0
2006-07-05 11:50:00,44.05,44.07,44.01,44.01,4900.0,29.977,29.9906,29.9497,29.9497,4900.0
2006-07-05 11:55:00,44.01,44.03,44.01,44.01,5100.0,29.9497,29.9634,29.9497,29.9497,5100.0
2006-07-05 12:00:00,44.01,44.04,44.0,44.0,7900.0,29.9497,29.9702,29.9429,29.9429,7900.0
2006-07-05 12:05:00,44.0,44.05,43.99,44.05,7400.0,29.9429,29.977,29.9361,29.977,7400.0
2006-07-05 12:10:00,44.02,44.02,43.97,43.98,4100.0,29.9565,29.9565,29.9225,29.9293,4100.0
2006-07-05 12:15:00,43.97,43.99,43.92,43.98,7200.0,29.9225,29.9361,29.8885,29.9293,7200.0
2006-07-05 12:20:00,43.96,43.98,43.93,43.96,4000.0,29.9157,29.9293,29.8953,29.9157,4000.0
2006-07-05 12:25:00,43.97,43.98,43.92,43.92,6700.0,29.9225,29.9293,29.8885,29.8885,6700.0
2006-07-05 12:30:00,43.94,43.95,43.9,43.93,4700.0,29.9021,29.9089,29.8749,29.8953,4700.0
2006-07-05 12:35:00,43.93,43.93,43.9,43.91,6200.0,29.8953,29.8953,29.8749,29.8817,6200.0
2006-07-05 12:40:00,43.91,43.96,43.91,43.94,4700.0,29.8817,29.9157,29.8817,29.9021,4700.0
2006-07-05 12:45:00,43.96,43.97,43.92,43.95,6500.0,29.9157,29.9225,29.8885,29.9089,6500.0
2006-07-05 12:50:00,43.97,44.03,43.96,44.01,9700.0,29.9225,29.9634,29.9157,29.9497,9700.0
2006-07-05 12:55:00,44.02,44.03,44.01,44.02,2200.0,29.9565,29.9634,29.9497,29.9565,2200.0
2006-07-05 13:00:00,44.02,44.07,44.02,44.07,6300.0,29.9565,29.9906,29.9565,29.9906,6300.0
2006-07-05 13:05:00,44.03,44.04,44.01,44.02,5600.0,29.9634,29.9702,29.9497,29.9565,5600.0
2006-07-05 13:10:00,44.02,44.09,44.02,44.09,9100.0,29.9565,30.0042,29.9565,30.0042,9100.0
2006-07-05 13:15:00,44.06,44.07,44.03,44.03,3100.0,29.9838,29.9906,29.9634,29.9634,3100.0
2006-07-05 13:20:00,44.07,44.07,43.98,43.99,8600.0,29.9906,29.9906,29.9293,29.9361,8600.0
2006-07-05 13:25:00,44.0,44.08,44.0,44.02,7500.0,29.9429,29.9974,29.9429,29.9565,7500.0
2006-07-05 13:30:00,44.01,44.07,44.0,44.05,4600.0,29.9497,29.9906,29.9429,29.977,4600.0
2006-07-05 13:35:00,44.0,44.04,43.99,43.99,4500.0,29.9429,29.9702,29.9361,29.9361,4500.0
2006-07-05 13:40:00,43.99,44.0,43.89,43.91,7700.0,29.9361,29.9429,29.8681,29.8817,7700.0
2006-07-05 13:45:00,43.91,43.92,43.85,43.87,10500.0,29.8817,29.8885,29.8409,29.8545,10500.0
2006-07-05 13:50:00,43.9,43.91,43.87,43.89,5100.0,29.8749,29.8817,29.8545,29.8681,5100.0
2006-07-05 13:55:00,43.89,43.89,43.8,43.82,4300.0,29.8681,29.8681,29.8068,29.8204,4300.0
2006-07-05 14:00:00,43.82,43.83,43.77,43.79,7600.0,29.8204,29.8272,29.7864,29.8,7600.0
2006-07-05 14:05:00,43.79,43.81,43.77,43.8,7300.0,29.8,29.8136,29.7864,29.8068,7300.0
2006-07-05 14:10:00,43.79,43.8,43.74,43.75,5400.0,29.8,29.8068,29.766,29.7728,5400.0
2006-07-05 14:15:00,43.75,43.79,43.73,43.74,12800.0,29.7728,29.8,29.7592,29.766,12800.0
2006-07-05 14:20:00,43.75,43.77,43.74,43.74,10100.0,29.7728,29.7864,29.766,29.766,10100.0
2006-07-05 14:25:00,43.75,43.75,43.61,43.65,24900.0,29.7728,29.7728,29.6775,29.7048,24900.0
2006-07-05 14:30:00,43.66,43.82,43.65,43.82,14300.0,29.7116,29.8204,29.7048,29.8204,14300.0
2006-07-05 14:35:00,43.82,43.9,43.79,43.9,13000.0,29.8204,29.8749,29.8,29.8749,13000.0
2006-07-05 14:40:00,43.89,43.9,43.78,43.8,11500.0,29.8681,29.8749,29.7932,29.8068,11500.0
2006-07-05 14:45:00,43.81,43.86,43.8,43.82,12700.0,29.8136,29.8477,29.8068,29.8204,12700.0
2006-07-05 14:50:00,43.81,43.84,43.78,43.78,10200.0,29.8136,29.8341,29.7932,29.7932,10200.0
2006-07-05 14:55:00,43.79,43.82,43.78,43.82,76400.0,29.8,29.8204,29.7932,29.8204,76400.0
2006-07-05 15:00:00,43.8,43.82,43.7,43.7,8300.0,29.8068,29.8204,29.7388,29.7388,8300.0
2006-07-05 15:05:00,43.7,43.7,43.59,43.6,11900.0,29.7388,29.7388,29.6639,29.6707,11900.0
2006-07-05 15:10:00,43.6,43.65,43.52,43.52,22100.0,29.6707,29.7048,29.6163,29.6163,22100.0
2006-07-05 15:15:00,43.53,43.53,43.39,43.39,18700.0,29.6231,29.6231,29.5278,29.5278,18700.0
2006-07-05 15:20:00,43.39,43.44,43.34,43.44,19300.0,29.5278,29.5618,29.4938,29.5618,19300.0
2006-07-05 15:25:00,43.43,43.51,43.38,43.38,13100.0,29.555,29.6095,29.521,29.521,13100.0
2006-07-05 15:30:00,43.37,43.42,43.34,43.36,25200.0,29.5142,29.5482,29.4938,29.5074,25200.0
2006-07-05 15:35:00,43.36,43.4,43.3,43.3,24100.0,29.5074,29.5346,29.4666,29.4666,24100.0
2006-07-05 15:40:00,43.29,43.32,43.2,43.22,40600.0,29.4598,29.4802,29.3985,29.4121,40600.0
2006-07-05 15:45:00,43.22,43.31,43.21,43.31,50000.0,29.4121,29.4734,29.4053,29.4734,50000.0
2006-07-05 15:50:00,43.31,43.37,43.28,43.33,58100.0,29.4734,29.5142,29.453,29.487,58100.0
2006-07-05 15:55:00,43.34,43.34,43.28,43.34,51700.0,29.4938,29.4938,29.453,29.4938,51700.0
2006-07-06 09:30:00,43.38,43.65,43.38,43.65,11500.0,29.521,29.7048,29.521,29.7048,11500.0
2006-07-06 09:35:00,43.61,43.62,43.45,43.61,7000.0,29.6775,29.6843,29.5687,29.6775,7000.0
2006-07-06 09:40:00,43.61,43.79,43.6,43.74,8000.0,29.6775,29.8,29.6707,29.766,8000.0
2006-07-06 09:45:00,43.72,43.73,43.65,43.65,34400.0,29.7524,29.7592,29.7048,29.7048,34400.0
2006-07-06 09:50:00,43.65,43.68,43.62,43.68,6300.0,29.7048,29.7252,29.6843,29.7252,6300.0
2006-07-06 09:55:00,43.68,43.69,43.63,43.63,5400.0,29.7252,29.732,29.6911,29.6911,5400.0
2006-07-06 10:00:00,43.57,43.7,43.57,43.7,8400.0,29.6503,29.7388,29.6503,29.7388,8400.0
2006-07-06 10:05:00,43.7,43.72,43.65,43.67,5800.0,29.7388,29.7524,29.7048,29.7184,5800.0
2006-07-06 10:10:00,43.7,43.82,43.68,43.81,17200.0,29.7388,29.8204,29.7252,29.8136,17200.0
2006-07-06 10:15:00,43.82,43.85,43.8,43.83,9800.0,29.8204,29.8409,29.8068,29.8272,9800.0
2006-07-06 10:20:00,43.84,43.94,43.83,43.94,5700.0,29.8341,29.9021,29.8272,29.9021,5700.0
2006-07-06 10:25:00,43.92,43.98,43.91,43.98,4600.0,29.8885,29.9293,29.8817,29.9293,4600.0
2006-07-06 10:30:00,43.98,44.07,43.94,44.01,6300.0,29.9293,29.9906,29.9021,29.9497,6300.0
2006-07-06 10:35:00,44.04,44.04,43.99,44.0,4800.0,29.9702,29.9702,29.9361,29.9429,4800.0
2006-07-06 10:40:00,44.03,44.1,44.03,44.09,3600.0,29.9634,30.011,29.9634,30.0042,3600.0
2006-07-06 10:45:00,44.09,44.16,44.06,44.16,6200.0,30.0042,30.0518,29.9838,30.0518,6200.0
2006-07-06 10:50:00,44.15,44.16,44.1,44.1,6700.0,30.045,30.0518,30.011,30.011,6700.0
2006-07-06 10:55:00,44.11,44.12,44.09,44.1,5600.0,30.0178,30.0246,30.0042,30.011,5600.0
2006-07-06 11:00:00,44.11,44.12,44.03,44.03,5100.0,30.0178,30.0246,29.9634,29.9634,5100.0
2006-07-06 11:05:00,44.06,44.08,44.01,44.03,6300.0,29.9838,29.9974,29.9497,29.9634,6300.0
2006-07-06 11:10:00,44.05,44.25,44.03,44.2,11000.0,29.977,30.1131,29.9634,30.079,11000.0
2006-07-06 11:15:00,44.24,44.24,44.12,44.12,6600.0,30.1063,30.1063,30.0246,30.0246,6600.0
2006-07-06 11:20:00,44.12,44.17,44.07,44.17,2000.0,30.0246,30.0586,29.9906,30.0586,2000.0
2006-07-06 11:25:00,44.19,44.24,44.19,44.2,2900.0,30.0722,30.1063,30.0722,30.079,2900.0
2006-07-06 11:30:00,44.23,44.23,44.05,44.05,6800.0,30.0995,30.0995,29.977,29.977,6800.0
2006-07-06 11:35:00,44.07,44.08,43.97,44.0,14300.0,29.9906,29.9974,29.9225,29.9429,14300.0
2006-07-06 11:40:00,44.03,44.03,43.98,44.02,4300.0,29.9634,29.9634,29.9293,29.9565,4300.0
2006-07-06 11:45:00,44.02,44.04,44.0,44.0,3000.0,29.9565,29.9702,29.9429,29.9429,3000.0
2006-07-06 11:50:00,44.01,44.01,43.88,43.88,7700.0,29.9497,29.9497,29.8613,29.8613,7700.0
2006-07-06 11:55:00,43.88,43.91,43.86,43.91,2300.0,29.8613,29.8817,29.8477,29.8817,2300.0
2006-07-06 12:00:00,43.92,43.98,43.91,43.98,4400.0,29.8885,29.9293,29.8817,29.9293,4400.0
2006-07-06 12:05:00,43.97,43.98,43.96,43.97,2500.0,29.9225,29.9293,29.9157,29.9225,2500.0
2006-07-06 12:10:00,43.97,43.98,43.93,43.93,4700.0,29.9225,29.9293,29.8953,29.8953,4700.0
2006-07-06 12:15:00,43.93,43.97,43.91,43.95,11800.0,29.8953,29.9225,29.8817,29.9089,11800.0
2006-07-06 12:20:00,43.95,43.95,43.84,43.86,6900.0,29.9089,29.9089,29.8341,29.8477,6900.0
2006-07-06 12:25:00,43.87,43.92,43.87,43.89,3200.0,29.8545,29.8885,29.8545,29.8681,3200.0
2006-07-06 12:30:00,43.89,43.89,43.81,43.85,7100.0,29.8681,29.8681,29.8136,29.8409,7100.0
2006-07-06 12:35:00,43.85,43.87,43.83,43.83,900.0,29.8409,29.8545,29.8272,29.8272,900.0
2006-07-06 12:40:00,43.85,43.95,43.85,43.89,4500.0,29.8409,29.9089,29.8409,29.8681,4500.0
2006-07-06 12:45:00,43.89,43.89,43.83,43.86,2700.0,29.8681,29.8681,29.8272,29.8477,2700.0
2006-07-06 12:50:00,43.86,44.03,43.86,44.03,5900.0,29.8477,29.9634,29.8477,29.9634,5900.0
2006-07-06 12:55:00,44.0,44.01,43.92,43.92,3600.0,29.9429,29.9497,29.8885,29.8885,3600.0
2006-07-06 13:00:00,43.93,43.94,43.89,43.91,2500.0,29.8953,29.9021,29.8681,29.8817,2500.0
2006-07-06 13:05:00,43.93,43.98,43.92,43.97,2800.0,29.8953,29.9293,29.8885,29.9225,2800.0
2006-07-06 13:10:00,43.95,43.99,43.95,43.96,3100.0,29.9089,29.9361,29.9089,29.9157,3100.0
2006-07-06 13:15:00,43.95,43.95,43.9,43.9,4900.0,29.9089,29.9089,29.8749,29.8749,4900.0
2006-07-06 13:20:00,43.9,43.94,43.9,43.94,1900.0,29.8749,29.9021,29.8749,29.9021,1900.0
2006-07-06 13:25:00,43.93,43.97,43.92,43.92,4600.0,29.8953,29.9225,29.8885,29.8885,4600.0
2006-07-06 13:30:00,43.9,43.93,43.9,43.91,1800.0,29.8749,29.8953,29.8749,29.8817,1800.0
2006-07-06 13:35:00,43.92,43.93,43.91,43.91,1700.0,29.8885,29.8953,29.8817,29.8817,1700.0
2006-07-06 13:40:00,43.92,43.98,43.92,43.97,7300.0,29.8885,29.9293,29.8885,29.9225,7300.0
2006-07-06 13:45:00,43.97,44.05,43.96,43.96,10600.0,29.9225,29.977,29.9157,29.9157,10600.0
2006-07-06 13:50:00,43.93,43.94,43.92,43.93,1500.0,29.8953,29.9021,29.8885,29.8953,1500.0
2006-07-06 13:55:00,43.92,43.92,43.9,43.9,1400.0,29.8885,29.8885,29.8749,29.8749,1400.0
2006-07-06 14:00:00,43.9,43.93,43.88,43.93,4200.0,29.8749,29.8953,29.8613,29.8953,4200.0
2006-07-06 14:05:00,43.94,43.95,43.92,43.95,3200.0,29.9021,29.9089,29.8885,29.9089,3200.0
2006-07-06 14:10:00,43.97,44.0,43.94,43.97,11900.0,29.9225,29.9429,29.9021,29.9225,11900.0
2006-07-06 14:15:00,43.97,44.01,43.96,43.96,8400.0,29.9225,29.9497,29.9157,29.9157,8400.0
2006-07-06 14:20:00,43.96,44.0,43.96,43.96,3000.0,29.9157,29.9429,29.9157,29.9157,3000.0
2006-07-06 14:25:00,43.96,43.96,43.92,43.93,5100.0,29.9157,29.9157,29.8885,29.8953,5100.0
2006-07-06 14:30:00,43.92,43.92,43.88,43.88,6300.0,29.8885,29.8885,29.8613,29.8613,6300.0
2006-07-06 14:35:00,43.88,43.96,43.88,43.94,69500.0,29.8613,29.9157,29.8613,29.9021,69500.0
2006-07-06 14:40:00,43.92,43.93,43.8,43.81,7300.0,29.8885,29.8953,29.8068,29.8136,7300.0
2006-07-06 14:45:00,43.82,43.85,43.81,43.83,9500.0,29.8204,29.8409,29.8136,29.8272,9500.0
2006-07-06 14:50:00,43.82,43.87,43.81,43.81,12000.0,29.8204,29.8545,29.8136,29.8136,12000.0
2006-07-06 14:55:00,43.81,43.82,43.78,43.78,13700.0,29.8136,29.8204,29.7932,29.7932,13700.0
2006-07-06 15:00:00,43.78,43.81,43.74,43.77,23600.0,29.7932,29.8136,29.766,29.7864,23600.0
2006-07-06 15:05:00,43.75,43.8,43.73,43.77,32700.0,29.7728,29.8068,29.7592,29.7864,32700.0
2006-07-06 15:10:00,43.78,43.84,43.75,43.84,20600.0,29.7932,29.8341,29.7728,29.8341,20600.0
2006-07-06 15:15:00,43.86,43.88,43.82,43.82,16800.0,29.8477,29.8613,29.8204,29.8204,16800.0
2006-07-06 15:20:00,43.82,43.83,43.79,43.82,12100.0,29.8204,29.8272,29.8,29.8204,12100.0
2006-07-06 15:25:00,43.82,43.83,43.78,43.81,32500.0,29.8204,29.8272,29.7932,29.8136,32500.0
2006-07-06 15:30:00,43.79,43.86,43.77,43.84,29800.0,29.8,29.8477,29.7864,29.8341,29800.0
2006-07-06 15:35:00,43.84,43.86,43.83,43.85,10000.0,29.8341,29.8477,29.8272,29.8409,10000.0
2006-07-06 15:40:00,43.88,43.92,43.81,43.82,9600.0,29.8613,29.8885,29.8136,29.8204,9600.0
2006-07-06 15:45:00,43.81,43.82,43.81,43.81,11000.0,29.8136,29.8204,29.8136,29.8136,11000.0
2006-07-06 15:50:00,43.8,43.93,43.79,43.92,18700.0,29.8068,29.8953,29.8,29.8885,18700.0
2006-07-06 15:55:00,43.92,43.93,43.84,43.87,18200.0,29.8885,29.8953,29.8341,29.8545,18200.0
2006-07-07 09:30:00,43.9,43.95,43.87,43.88,7900.0,29.8749,29.9089,29.8545,29.8613,7900.0
2006-07-07 09:35:00,43.88,44.1,43.88,44.1,16800.0,29.8613,30.011,29.8613,30.011,16800.0
2006-07-07 09:40:00,44.11,44.2,44.07,44.07,24600.0,30.0178,30.079,29.9906,29.9906,24600.0
2006-07-07 09:45:00,44.06,44.09,43.87,43.87,5200.0,29.9838,30.0042,29.8545,29.8545,5200.0
2006-07-07 09:50:00,43.87,43.95,43.76,43.84,10500.0,29.8545,29.9089,29.7796,29.8341,10500.0
2006-07-07 09:55:00,43.83,43.91,43.79,43.87,12000.0,29.8272,29.8817,29.8,29.8545,12000.0
2006-07-07 10:00:00,43.87,43.94,43.84,43.94,13700.0,29.8545,29.9021,29.8341,29.9021,13700.0
2006-07-07 10:05:00,43.91,43.92,43.83,43.85,13500.0,29.8817,29.8885,29.8272,29.8409,13500.0
2006-07-07 10:10:00,43.88,43.91,43.83,43.83,11500.0,29.8613,29.8817,29.8272,29.8272,11500.0
2006-07-07 10:15:00,43.83,43.86,43.78,43.78,9900.0,29.8272,29.8477,29.7932,29.7932,9900.0
2006-07-07 10:20:00,43.81,43.81,43.74,43.74,10400.0,29.8136,29.8136,29.766,29.766,10400.0
2006-07-07 10:25:00,43.74,43.84,43.74,43.82,10700.0,29.766,29.8341,29.766,29.8204,10700.0
2006-07-07 10:30:00,43.82,43.88,43.81,43.83,13900.0,29.8204,29.8613,29.8136,29.8272,13900.0
2006-07-07 10:35:00,43.84,43.94,43.83,43.83,11000.0,29.8341,29.9021,29.8272,29.8272,11000.0
2006-07-07 10:40:00,43.81,43.81,43.75,43.77,6100.0,29.8136,29.8136,29.7728,29.7864,6100.0
2006-07-07 10:45:00,43.76,43.87,43.76,43.85,8100.0,29.7796,29.8545,29.7796,29.8409,8100.0
2006-07-07 10:50:00,43.86,43.92,43.86,43.87,7000.0,29.8477,29.8885,29.8477,29.8545,7000.0
2006-07-07 10:55:00,43.87,43.87,43.76,43.8,4700.0,29.8545,29.8545,29.7796,29.8068,4700.0
2006-07-07 11:00:00,43.8,43.87,43.67,43.7,7900.0,29.8068,29.8545,29.7184,29.7388,7900.0
2006-07-07 11:05:00,43.72,43.81,43.69,43.81,6100.0,29.7524,29.8136,29.732,29.8136,6100.0
2006-07-07 11:10:00,43.77,43.77,43.69,43.72,6500.0,29.7864,29.7864,29.732,29.7524,6500.0
2006-07-07 11:15:00,43.68,43.69,43.59,43.64,9200.0,29.7252,29.732,29.6639,29.6979,9200.0
2006-07-07 11:20:00,43.65,43.7,43.64,43.67,9700.0,29.7048,29.7388,29.6979,29.7184,9700.0
2006-07-07 11:25:00,43.64,43.66,43.57,43.61,5100.0,29.6979,29.7116,29.6503,29.6775,5100.0
2006-07-07 11:30:00,43.57,43.7,43.53,43.68,7800.0,29.6503,29.7388,29.6231,29.7252,7800.0
2006-07-07 11:35:00,43.68,43.68,43.55,43.57,10500.0,29.7252,29.7252,29.6367,29.6503,10500.0
2006-07-07 11:40:00,43.6,43.74,43.6,43.7,8100.0,29.6707,29.766,29.6707,29.7388,8100.0
2006-07-07 11:45:00,43.69,43.74,43.64,43.64,6300.0,29.732,29.766,29.6979,29.6979,6300.0
2006-07-07 11:50:00,43.63,43.67,43.59,43.59,7800.0,29.6911,29.7184,29.6639,29.6639,7800.0
2006-07-07 11:55:00,43.61,43.61,43.54,43.54,4100.0,29.6775,29.6775,29.6299,29.6299,4100.0
2006-07-07 12:00:00,43.52,43.56,43.48,43.48,11200.0,29.6163,29.6435,29.5891,29.5891,11200.0
2006-07-07 12:05:00,43.44,43.53,43.42,43.49,13800.0,29.5618,29.6231,29.5482,29.5959,13800.0
2006-07-07 12:10:00,43.49,43.51,43.47,43.51,6700.0,29.5959,29.6095,29.5823,29.6095,6700.0
2006-07-07 12:15:00,43.5,43.53,43.48,43.48,3900.0,29.6027,29.6231,29.5891,29.5891,3900.0
2006-07-07 12:20:00,43.48,43.54,43.47,43.54,12000.0,29.5891,29.6299,29.5823,29.6299,12000.0
2006-07-07 12:25:00,43.54,43.58,43.54,43.56,5500.0,29.6299,29.6571,29.6299,29.6435,5500.0
2006-07-07 12:30:00,43.55,43.59,43.38,43.39,11400.0,29.6367,29.6639,29.521,29.5278,11400.0
2006-07-07 12:35:00,43.4,43.62,43.37,43.62,8700.0,29.5346,29.6843,29.5142,29.6843,8700.0
2006-07-07 12:40:00,43.59,43.59,43.52,43.54,3400.0,29.6639,29.6639,29.6163,29.6299,3400.0
2006-07-07 12:45:00,43.56,43.56,43.52,43.53,2600.0,29.6435,29.6435,29.6163,29.6231,2600.0
2006-07-07 12:50:00,43.52,43.54,43.48,43.48,2000.0,29.6163,29.6299,29.5891,29.5891,2000.0
2006-07-07 12:55:00,43.48,43.49,43.39,43.41,5200.0,29.5891,29.5959,29.5278,29.5414,5200.0
2006-07-07 13:00:00,43.41,43.5,43.39,43.44,6500.0,29.5414,29.6027,29.5278,29.5618,6500.0
2006-07-07 13:05:00,43.43,43.46,43.43,43.44,3500.0,29.555,29.5755,29.555,29.5618,3500.0
2006-07-07 13:10:00,43.45,43.45,43.33,43.33,2800.0,29.5687,29.5687,29.487,29.487,2800.0
2006-07-07 13:15:00,43.33,43.34,43.2,43.22,12700.0,29.487,29.4938,29.3985,29.4121,12700.0
2006-07-07 13:20:00,43.22,43.25,43.21,43.25,13800.0,29.4121,29.4325,29.4053,29.4325,13800.0
2006-07-07 13:25:00,43.26,43.3,43.26,43.3,9500.0,29.4394,29.4666,29.4394,29.4666,9500.0
2006-07-07 13:30:00,43.3,43.3,43.24,43.26,4600.0,29.4666,29.4666,29.4257,29.4394,4600.0
2006-07-07 13:35:00,43.25,43.34,43.24,43.31,12100.0,29.4325,29.4938,29.4257,29.4734,12100.0
2006-07-07 13:40:00,43.33,43.35,43.31,43.35,6100.0,29.487,29.5006,29.4734,29.5006,6100.0
2006-07-07 13:45:00,43.34,43.35,43.31,43.33,3600.0,29.4938,29.5006,29.4734,29.487,3600.0
2006-07-07 13:50:00,43.33,43.34,43.31,43.34,12500.0,29.487,29.4938,29.4734,29.4938,12500.0
2006-07-07 13:55:00,43.34,43.39,43.34,43.34,8600.0,29.4938,29.5278,29.4938,29.4938,8600.0
2006-07-07 14:00:00,43.32,43.32,43.27,43.31,5500.0,29.4802,29.4802,29.4462,29.4734,5500.0
2006-07-07 14:05:00,43.32,43.32,43.26,43.28,5300.0,29.4802,29.4802,29.4394,29.453,5300.0
2006-07-07 14:10:00,43.27,43.37,43.27,43.37,3800.0,29.4462,29.5142,29.4462,29.5142,3800.0
2006-07-07 14:15:00,43.35,43.38,43.32,43.32,4600.0,29.5006,29.521,29.4802,29.4802,4600.0
2006-07-07 14:20:00,43.32,43.33,43.27,43.31,6500.0,29.4802,29.487,29.4462,29.4734,6500.0
2006-07-07 14:25:00,43.32,43.33,43.29,43.3,8300.0,29.4802,29.487,29.4598,29.4666,8300.0
2006-07-07 14:30:00,43.26,43.27,43.19,43.21,5400.0,29.4394,29.4462,29.3917,29.4053,5400.0
2006-07-07 14:35:00,43.21,43.22,43.15,43.15,5700.0,29.4053,29.4121,29.3645,29.3645,5700.0
2006-07-07 14:40:00,43.14,43.14,42.84,42.97,17800.0,29.3577,29.3577,29.1535,29.242,17800.0
2006-07-07 14:45:00,42.98,43.04,42.98,43.01,9800.0,29.2488,29.2896,29.2488,29.2692,9800.0
2006-07-07 14:50:00,43.03,43.04,42.96,42.96,3000.0,29.2828,29.2896,29.2352,29.2352,3000.0
2006-07-07 14:55:00,42.97,43.01,42.92,42.92,6700.0,29.242,29.2692,29.208,29.208,6700.0
2006-07-07 15:00:00,42.92,42.94,42.92,42.92,7400.0,29.208,29.2216,29.208,29.208,7400.0
2006-07-07 15:05:00,42.92,42.93,42.85,42.89,9900.0,29.208,29.2148,29.1603,29.1876,9900.0
2006-07-07 15:10:00,42.85,42.87,42.75,42.75,7400.0,29.1603,29.1739,29.0923,29.0923,7400.0
2006-07-07 15:15:00,42.76,42.76,42.7,42.7,27500.0,29.0991,29.0991,29.0583,29.0583,27500.0
2006-07-07 15:20:00,42.7,42.72,42.67,42.69,28500.0,29.0583,29.0719,29.0378,29.0515,28500.0
2006-07-07 15:25:00,42.7,42.8,42.69,42.72,19500.0,29.0583,29.1263,29.0515,29.0719,19500.0
2006-07-07 15:30:00,42.73,42.76,42.67,42.68,29100.0,29.0787,29.0991,29.0378,29.0446,29100.0
2006-07-07 15:35:00,42.66,42.66,42.63,42.64,17200.0,29.031,29.031,29.0106,29.0174,17200.0
2006-07-07 15:40:00,42.64,42.74,42.64,42.74,95700.0,29.0174,29.0855,29.0174,29.0855,95700.0
2006-07-07 15:45:00,42.73,42.76,42.69,42.72,24000.0,29.0787,29.0991,29.0515,29.0719,24000.0
2006-07-07 15:50:00,42.72,42.78,42.72,42.74,25200.0,29.0719,29.1127,29.0719,29.0855,25200.0
2006-07-07 15:55:00,42.73,42.76,42.7,42.71,15400.0,29.0787,29.0991,29.0583,29.0651,15400.0
2006-07-10 09:30:00,42.82,43.16,42.81,43.15,9500.0,29.1399,29.3713,29.1331,29.3645,9500.0
2006-07-10 09:35:00,43.15,43.19,43.07,43.18,6400.0,29.3645,29.3917,29.3101,29.3849,6400.0
2006-07-10 09:40:00,43.18,43.25,43.12,43.12,4300.0,29.3849,29.4325,29.3441,29.3441,4300.0
2006-07-10 09:45:00,43.18,43.37,43.18,43.34,4200.0,29.3849,29.5142,29.3849,29.4938,4200.0
2006-07-10 09:50:00,43.29,43.33,43.22,43.22,5100.0,29.4598,29.487,29.4121,29.4121,5100.0
2006-07-10 09:55:00,43.22,43.27,43.2,43.26,2300.0,29.4121,29.4462,29.3985,29.4394,2300.0
2006-07-10 10:00:00,43.26,43.37,43.21,43.21,5500.0,29.4394,29.5142,29.4053,29.4053,5500.0
2006-07-10 10:05:00,43.24,43.39,43.24,43.39,2800.0,29.4257,29.5278,29.4257,29.5278,2800.0
2006-07-10 10:10:00,43.37,43.37,43.22,43.22,5100.0,29.5142,29.5142,29.4121,29.4121,5100.0
2006-07-10 10:15:00,43.23,43.32,43.21,43.22,5500.0,29.4189,29.4802,29.4053,29.4121,5500.0
2006-07-10 10:20:00,43.22,43.23,43.19,43.23,3800.0,29.4121,29.4189,29.3917,29.4189,3800.0
2006-07-10 10:25:00,43.23,43.28,43.21,43.28,1200.0,29.4189,29.453,29.4053,29.453,1200.0
2006-07-10 10:30:00,43.23,43.3,43.23,43.25,4400.0,29.4189,29.4666,29.4189,29.4325,4400.0
2006-07-10 10:35:00,43.24,43.25,43.2,43.2,6000.0,29.4257,29.4325,29.3985,29.3985,6000.0
2006-07-10 10:40:00,43.2,43.32,43.2,43.32,3100.0,29.3985,29.4802,29.3985,29.4802,3100.0
2006-07-10 10:45:00,43.33,43.33,43.27,43.33,1700.0,29.487,29.487,29.4462,29.487,1700.0
2006-07-10 10:50:00,43.33,43.35,43.3,43.3,1600.0,29.487,29.5006,29.4666,29.4666,1600.0
2006-07-10 10:55:00,43.34,43.4,43.34,43.4,3000.0,29.4938,29.5346,29.4938,29.5346,3000.0
2006-07-10 11:00:00,43.37,43.42,43.35,43.39,7100.0,29.5142,29.5482,29.5006,29.5278,7100.0
2006-07-10 11:05:00,43.37,43.41,43.35,43.39,3600.0,29.5142,29.5414,29.5006,29.5278,3600.0
2006-07-10 11:10:00,43.39,43.39,43.33,43.36,1700.0,29.5278,29.5278,29.487,29.5074,1700.0
2006-07-10 11:15:00,43.36,43.38,43.34,43.38,1100.0,29.5074,29.521,29.4938,29.521,1100.0
2006-07-10 11:20:00,43.37,43.37,43.26,43.26,2900.0,29.5142,29.5142,29.4394,29.4394,2900.0
2006-07-10 11:25:00,43.25,43.4,43.25,43.4,3500.0,29.4325,29.5346,29.4325,29.5346,3500.0
2006-07-10 11:30:00,43.39,43.46,43.39,43.4,2900.0,29.5278,29.5755,29.5278,29.5346,2900.0
2006-07-10 11:35:00,43.41,43.41,43.32,43.32,3300.0,29.5414,29.5414,29.4802,29.4802,3300.0
2006-07-10 11:40:00,43.31,43.32,43.29,43.3,1600.0,29.4734,29.4802,29.4598,29.4666,1600.0
2006-07-10 11:45:00,43.26,43.26,43.24,43.24,5600.0,29.4394,29.4394,29.4257,29.4257,5600.0
2006-07-10 11:50:00,43.23,43.23,43.2,43.2,1200.0,29.4189,29.4189,29.3985,29.3985,1200.0
2006-07-10 11:55:00,43.2,43.25,43.2,43.25,6300.0,29.3985,29.4325,29.3985,29.4325,6300.0
2006-07-10 12:00:00,43.25,43.25,43.09,43.09,13200.0,29.4325,29.4325,29.3237,29.3237,13200.0
2006-07-10 12:05:00,43.13,43.13,43.06,43.11,28500.0,29.3509,29.3509,29.3032,29.3373,28500.0
2006-07-10 12:10:00,43.11,43.15,43.08,43.11,4100.0,29.3373,29.3645,29.3169,29.3373,4100.0
2006-07-10 12:15:00,43.15,43.15,43.11,43.15,2300.0,29.3645,29.3645,29.3373,29.3645,2300.0
2006-07-10 12:20:00,43.13,43.13,43.06,43.08,2600.0,29.3509,29.3509,29.3032,29.3169,2600.0
2006-07-10 12:25:00,43.06,43.11,43.05,43.09,4800.0,29.3032,29.3373,29.2964,29.3237,4800.0
2006-07-10 12:30:00,43.09,43.09,43.08,43.08,1400.0,29.3237,29.3237,29.3169,29.3169,1400.0
2006-07-10 12:35:00,43.1,43.11,43.06,43.06,1700.0,29.3305,29.3373,29.3032,29.3032,1700.0
2006-07-10 12:40:00,43.09,43.1,43.06,43.1,1800.0,29.3237,29.3305,29.3032,29.3305,1800.0
2006-07-10 12:45:00,43.1,43.11,43.07,43.11,2100.0,29.3305,29.3373,29.3101,29.3373,2100.0
2006-07-10 12:50:00,43.11,43.13,43.02,43.04,12800.0,29.3373,29.3509,29.276,29.2896,12800.0
2006-07-10 12:55:00,43.02,43.12,43.02,43.1,5700.0,29.276,29.3441,29.276,29.3305,5700.0
2006-07-10 13:00:00,43.08,43.1,42.95,42.99,157400.0,29.3169,29.3305,29.2284,29.2556,157400.0
2006-07-10 13:05:00,43.0,43.08,42.97,42.98,4300.0,29.2624,29.3169,29.242,29.2488,4300.0
2006-07-10 13:10:00,43.0,43.11,43.0,43.11,3700.0,29.2624,29.3373,29.2624,29.3373,3700.0
2006-07-10 13:15:00,43.11,43.11,43.07,43.08,1400.0,29.3373,29.3373,29.3101,29.3169,1400.0
2006-07-10 13:20:00,43.1,43.1,43.07,43.08,600.0,29.3305,29.3305,29.3101,29.3169,600.0
2006-07-10 13:25:00,43.08,43.09,43.01,43.01,6500.0,29.3169,29.3237,29.2692,29.2692,6500.0
2006-07-10 13:30:00,43.03,43.03,42.97,42.97,2400.0,29.2828,29.2828,29.242,29.242,2400.0
2006-07-10 13:35:00,42.97,43.0,42.97,42.99,2300.0,29.242,29.2624,29.242,29.2556,2300.0
2006-07-10 13:40:00,42.98,43.01,42.96,42.97,2600.0,29.2488,29.2692,29.2352,29.242,2600.0
2006-07-10 13:45:00,42.97,43.0,42.97,43.0,700.0,29.242,29.2624,29.242,29.2624,700.0
2006-07-10 13:50:00,42.98,43.03,42.97,43.03,2300.0,29.2488,29.2828,29.242,29.2828,2300.0
2006-07-10 13:55:00,43.01,43.03,42.99,42.99,2600.0,29.2692,29.2828,29.2556,29.2556,2600.0
2006-07-10 14:00:00,42.98,43.03,42.98,43.01,1600.0,29.2488,29.2828,29.2488,29.2692,1600.0
2006-07-10 14:05:00,43.02,43.03,42.95,42.97,3500.0,29.276,29.2828,29.2284,29.242,3500.0
2006-07-10 14:10:00,42.98,42.98,42.94,42.98,1700.0,29.2488,29.2488,29.2216,29.2488,1700.0
2006-07-10 14:15:00,42.98,42.98,42.97,42.98,500.0,29.2488,29.2488,29.242,29.2488,500.0
2006-07-10 14:20:00,42.98,42.98,42.85,42.88,3200.0,29.2488,29.2488,29.1603,29.1808,3200.0
2006-07-10 14:25:00,42.89,42.96,42.89,42.92,3500.0,29.1876,29.2352,29.1876,29.208,3500.0
2006-07-10 14:30:00,42.9,42.9,42.74,42.74,4500.0,29.1944,29.1944,29.0855,29.0855,4500.0
2006-07-10 14:35:00,42.74,42.76,42.7,42.7,2100.0,29.0855,29.0991,29.0583,29.0583,2100.0
2006-07-10 14:40:00,42.7,42.76,42.68,42.73,5300.0,29.0583,29.0991,29.0446,29.0787,5300.0
2006-07-10 14:45:00,42.72,42.74,42.68,42.69,4700.0,29.0719,29.0855,29.0446,29.0515,4700.0
2006-07-10 14:50:00,42.7,42.74,42.7,42.72,3800.0,29.0583,29.0855,29.0583,29.0719,3800.0
2006-07-10 14:55:00,42.7,42.73,42.7,42.7,5100.0,29.0583,29.0787,29.0583,29.0583,5100.0
2006-07-10 15:00:00,42.71,42.71,42.6,42.64,10000.0,29.0651,29.0651,28.9902,29.0174,10000.0
2006-07-10 15:05:00,42.64,42.65,42.6,42.6,10000.0,29.0174,29.0242,28.9902,28.9902,10000.0
2006-07-10 15:10:00,42.59,42.61,42.58,42.58,9500.0,28.9834,28.997,28.9766,28.9766,9500.0
2006-07-10 15:15:00,42.58,42.63,42.58,42.63,21300.0,28.9766,29.0106,28.9766,29.0106,21300.0
2006-07-10 15:20:00,42.62,42.63,42.57,42.58,34700.0,29.0038,29.0106,28.9698,28.9766,34700.0
2006-07-10 15:25:00,42.58,42.6,42.57,42.6,28300.0,28.9766,28.9902,28.9698,28.9902,28300.0
2006-07-10 15:30:00,42.59,42.6,42.54,42.55,14100.0,28.9834,28.9902,28.9494,28.9562,14100.0
2006-07-10 15:35:00,42.54,42.57,42.52,42.54,33400.0,28.9494,28.9698,28.9358,28.9494,33400.0
2006-07-10 15:40:00,42.54,42.59,42.54,42.57,6200.0,28.9494,28.9834,28.9494,28.9698,6200.0
2006-07-10 15:45:00,42.59,42.65,42.57,42.65,16800.0,28.9834,29.0242,28.9698,29.0242,16800.0
2006-07-10 15:50:00,42.65,42.69,42.65,42.65,17600.0,29.0242,29.0515,29.0242,29.0242,17600.0
2006-07-10 15:55:00,42.66,42.73,42.66,42.72,41500.0,29.031,29.0787,29.031,29.0719,41500.0
2006-07-11 09:30:00,42.75,43.05,42.75,43.05,9500.0,29.0923,29.2964,29.0923,29.2964,9500.0
2006-07-11 09:35:00,43.15,43.15,42.96,43.03,11300.0,29.3645,29.3645,29.2352,29.2828,11300.0
2006-07-11 09:40:00,43.06,43.06,42.91,42.91,10300.0,29.3032,29.3032,29.2012,29.2012,10300.0
2006-07-11 09:45:00,42.96,42.98,42.8,42.97,13100.0,29.2352,29.2488,29.1263,29.242,13100.0
2006-07-11 09:50:00,43.0,43.08,42.98,43.08,8900.0,29.2624,29.3169,29.2488,29.3169,8900.0
2006-07-11 09:55:00,43.07,43.17,43.07,43.12,7200.0,29.3101,29.3781,29.3101,29.3441,7200.0
2006-07-11 10:00:00,43.12,43.15,43.07,43.07,87300.0,29.3441,29.3645,29.3101,29.3101,87300.0
2006-07-11 10:05:00,43.05,43.07,42.94,42.94,4800.0,29.2964,29.3101,29.2216,29.2216,4800.0
2006-07-11 10:10:00,42.95,43.05,42.91,43.05,5100.0,29.2284,29.2964,29.2012,29.2964,5100.0
2006-07-11 10:15:00,43.05,43.15,43.05,43.09,2500.0,29.2964,29.3645,29.2964,29.3237,2500.0
2006-07-11 10:20:00,43.06,43.06,42.98,42.99,4700.0,29.3032,29.3032,29.2488,29.2556,4700.0
2006-07-11 10:25:00,42.99,42.99,42.96,42.96,3200.0,29.2556,29.2556,29.2352,29.2352,3200.0
2006-07-11 10:30:00,42.96,42.96,42.79,42.8,6000.0,29.2352,29.2352,29.1195,29.1263,6000.0
2006-07-11 10:35:00,42.8,42.85,42.76,42.76,4000.0,29.1263,29.1603,29.0991,29.0991,4000.0
2006-07-11 10:40:00,42.76,42.76,42.55,42.57,8600.0,29.0991,29.0991,28.9562,28.9698,8600.0
2006-07-11 10:45:00,42.58,42.61,42.57,42.6,5400.0,28.9766,28.997,28.9698,28.9902,5400.0
2006-07-11 10:50:00,42.6,42.63,42.49,42.5,7700.0,28.9902,29.0106,28.9153,28.9222,7700.0
2006-07-11 10:55:00,42.44,42.51,42.42,42.51,7800.0,28.8813,28.929,28.8677,28.929,7800.0
2006-07-11 11:00:00,42.5,42.55,42.47,42.51,6500.0,28.9222,28.9562,28.9017,28.929,6500.0
2006-07-11 11:05:00,42.51,42.54,42.48,42.48,4700.0,28.929,28.9494,28.9085,28.9085,4700.0
2006-07-11 11:10:00,42.46,42.5,42.4,42.42,4500.0,28.8949,28.9222,28.8541,28.8677,4500.0
2006-07-11 11:15:00,42.4,42.43,42.39,42.43,2600.0,28.8541,28.8745,28.8473,28.8745,2600.0
2006-07-11 11:20:00,42.43,42.44,42.36,42.4,4300.0,28.8745,28.8813,28.8269,28.8541,4300.0
2006-07-11 11:25:00,42.4,42.5,42.37,42.5,2800.0,28.8541,28.9222,28.8337,28.9222,2800.0
2006-07-11 11:30:00,42.45,42.51,42.41,42.43,3700.0,28.8881,28.929,28.8609,28.8745,3700.0
2006-07-11 11:35:00,42.44,42.55,42.43,42.49,8600.0,28.8813,28.9562,28.8745,28.9153,8600.0
2006-07-11 11:40:00,42.52,42.54,42.49,42.49,2000.0,28.9358,28.9494,28.9153,28.9153,2000.0
2006-07-11 11:45:00,42.48,42.56,42.46,42.56,5500.0,28.9085,28.963,28.8949,28.963,5500.0
2006-07-11 11:50:00,42.55,42.57,42.52,42.55,900.0,28.9562,28.9698,28.9358,28.9562,900.0
2006-07-11 11:55:00,42.54,42.56,42.52,42.55,1700.0,28.9494,28.963,28.9358,28.9562,1700.0
2006-07-11 12:00:00,42.55,42.58,42.54,42.55,2000.0,28.9562,28.9766,28.9494,28.9562,2000.0
2006-07-11 12:05:00,42.55,42.66,42.55,42.66,5700.0,28.9562,29.031,28.9562,29.031,5700.0
2006-07-11 12:10:00,42.66,42.66,42.65,42.66,2200.0,29.031,29.031,29.0242,29.031,2200.0
2006-07-11 12:15:00,42.67,42.7,42.66,42.69,8100.0,29.0378,29.0583,29.031,29.0515,8100.0
2006-07-11 12:20:00,42.7,42.71,42.65,42.65,5900.0,29.0583,29.0651,29.0242,29.0242,5900.0
2006-07-11 12:25:00,42.64,42.64,42.6,42.6,1300.0,29.0174,29.0174,28.9902,28.9902,1300.0
2006-07-11 12:30:00,42.58,42.61,42.57,42.61,4000.0,28.9766,28.997,28.9698,28.997,4000.0
2006-07-11 12:35:00,42.61,42.7,42.59,42.69,7100.0,28.997,29.0583,28.9834,29.0515,7100.0
2006-07-11 12:40:00,42.68,42.69,42.6,42.61,4100.0,29.0446,29.0515,28.9902,28.997,4100.0
2006-07-11 12:45:00,42.57,42.59,42.55,42.55,10700.0,28.9698,28.9834,28.9562,28.9562,10700.0
2006-07-11 12:50:00,42.56,42.57,42.54,42.55,2900.0,28.963,28.9698,28.9494,28.9562,2900.0
2006-07-11 12:55:00,42.55,42.57,42.55,42.56,3600.0,28.9562,28.9698,28.9562,28.963,3600.0
2006-07-11 13:00:00,42.56,42.56,42.54,42.55,16400.0,28.963,28.963,28.9494,28.9562,16400.0
2006-07-11 13:05:00,42.54,42.57,42.52,42.52,3200.0,28.9494,28.9698,28.9358,28.9358,3200.0
2006-07-11 13:10:00,42.52,42.53,42.51,42.52,2800.0,28.9358,28.9426,28.929,28.9358,2800.0
2006-07-11 13:15:00,42.52,42.55,42.51,42.53,15200.0,28.9358,28.9562,28.929,28.9426,15200.0
2006-07-11 13:20:00,42.53,42.54,42.52,42.52,3100.0,28.9426,28.9494,28.9358,28.9358,3100.0
2006-07-11 13:25:00,42.52,42.53,42.51,42.51,3400.0,28.9358,28.9426,28.929,28.929,3400.0
2006-07-11 13:30:00,42.52,42.52,42.5,42.52,4300.0,28.9358,28.9358,28.9222,28.9358,4300.0
2006-07-11 13:35:00,42.5,42.52,42.5,42.52,2400.0,28.9222,28.9358,28.9222,28.9358,2400.0
2006-07-11 13:40:00,42.51,42.54,42.48,42.53,9800.0,28.929,28.9494,28.9085,28.9426,9800.0
2006-07-11 13:45:00,42.52,42.57,42.52,42.57,2700.0,28.9358,28.9698,28.9358,28.9698,2700.0
2006-07-11 13:50:00,42.59,42.6,42.58,42.59,4800.0,28.9834,28.9902,28.9766,28.9834,4800.0
2006-07-11 13:55:00,42.58,42.65,42.58,42.61,4400.0,28.9766,29.0242,28.9766,28.997,4400.0
2006-07-11 14:00:00,42.61,42.61,42.54,42.54,3500.0,28.997,28.997,28.9494,28.9494,3500.0
2006-07-11 14:05:00,42.56,42.56,42.48,42.52,6900.0,28.963,28.963,28.9085,28.9358,6900.0
2006-07-11 14:10:00,42.52,42.61,42.5,42.57,6700.0,28.9358,28.997,28.9222,28.9698,6700.0
2006-07-11 14:15:00,42.56,42.58,42.54,42.56,11200.0,28.963,28.9766,28.9494,28.963,11200.0
2006-07-11 14:20:00,42.53,42.57,42.51,42.55,5700.0,28.9426,28.9698,28.929,28.9562,5700.0
2006-07-11 14:25:00,42.53,42.61,42.53,42.55,6200.0,28.9426,28.997,28.9426,28.9562,6200.0
2006-07-11 14:30:00,42.54,42.57,42.52,42.53,1100.0,28.9494,28.9698,28.9358,28.9426,1100.0
2006-07-11 14:35:00,42.55,42.56,42.47,42.48,5800.0,28.9562,28.963,28.9017,28.9085,5800.0
2006-07-11 14:40:00,42.5,42.51,42.47,42.47,3100.0,28.9222,28.929,28.9017,28.9017,3100.0
2006-07-11 14:45:00,42.46,42.52,42.46,42.52,5900.0,28.8949,28.9358,28.8949,28.9358,5900.0
2006-07-11 14:50:00,42.53,42.53,42.48,42.52,2700.0,28.9426,28.9426,28.9085,28.9358,2700.0
2006-07-11 14:55:00,42.53,42.54,42.5,42.5,7400.0,28.9426,28.9494,28.9222,28.9222,7400.0
2006-07-11 15:00:00,42.5,42.51,42.48,42.48,2300.0,28.9222,28.929,28.9085,28.9085,2300.0
2006-07-11 15:05:00,42.5,42.56,42.49,42.53,15600.0,28.9222,28.963,28.9153,28.9426,15600.0
2006-07-11 15:10:00,42.51,42.57,42.5,42.54,20200.0,28.929,28.9698,28.9222,28.9494,20200.0
2006-07-11 15:15:00,42.54,42.57,42.49,42.5,8300.0,28.9494,28.9698,28.9153,28.9222,8300.0
2006-07-11 15:20:00,42.51,42.58,42.49,42.53,18700.0,28.929,28.9766,28.9153,28.9426,18700.0
2006-07-11 15:25:00,42.56,42.68,42.53,42.63,16200.0,28.963,29.0446,28.9426,29.0106,16200.0
2006-07-11 15:30:00,42.62,42.62,42.55,42.56,12900.0,29.0038,29.0038,28.9562,28.963,12900.0
2006-07-11 15:35:00,42.59,42.7,42.58,42.65,20400.0,28.9834,29.0583,28.9766,29.0242,20400.0
2006-07-11 15:40:00,42.64,42.71,42.62,42.7,13800.0,29.0174,29.0651,29.0038,29.0583,13800.0
2006-07-11 15:45:00,42.68,42.73,42.68,42.69,18000.0,29.0446,29.0787,29.0446,29.0515,18000.0
2006-07-11 15:50:00,42.68,42.74,42.5,42.52,35300.0,29.0446,29.0855,28.9222,28.9358,35300.0
2006-07-11 15:55:00,42.52,42.64,42.51,42.64,53100.0,28.9358,29.0174,28.929,29.0174,53100.0
2006-07-12 09:30:00,42.7,42.95,42.7,42.84,9100.0,29.0583,29.2284,29.0583,29.1535,9100.0
2006-07-12 09:35:00,42.88,42.89,42.75,42.89,3500.0,29.1808,29.1876,29.0923,29.1876,3500.0
2006-07-12 09:40:00,42.88,42.96,42.88,42.94,9800.0,29.1808,29.2352,29.1808,29.2216,9800.0
2006-07-12 09:45:00,42.93,42.96,42.88,42.88,2900.0,29.2148,29.2352,29.1808,29.1808,2900.0
2006-07-12 09:50:00,42.95,42.95,42.83,42.9,4800.0,29.2284,29.2284,29.1467,29.1944,4800.0
2006-07-12 09:55:00,42.93,43.01,42.93,42.93,4800.0,29.2148,29.2692,29.2148,29.2148,4800.0
2006-07-12 10:00:00,42.92,42.98,42.86,42.9,8200.0,29.208,29.2488,29.1671,29.1944,8200.0
2006-07-12 10:05:00,42.93,42.93,42.86,42.93,5100.0,29.2148,29.2148,29.1671,29.2148,5100.0
2006-07-12 10:10:00,42.92,42.97,42.89,42.93,5000.0,29.208,29.242,29.1876,29.2148,5000.0
2006-07-12 10:15:00,42.92,42.94,42.86,42.88,3400.0,29.208,29.2216,29.1671,29.1808,3400.0
2006-07-12 10:20:00,42.88,42.96,42.84,42.91,5700.0,29.1808,29.2352,29.1535,29.2012,5700.0
2006-07-12 10:25:00,42.92,42.96,42.87,42.87,4000.0,29.208,29.2352,29.1739,29.1739,4000.0
2006-07-12 10:30:00,42.94,42.94,42.7,42.71,8000.0,29.2216,29.2216,29.0583,29.0651,8000.0
2006-07-12 10:35:00,42.68,42.69,42.52,42.52,7400.0,29.0446,29.0515,28.9358,28.9358,7400.0
2006-07-12 10:40:00,42.52,42.63,42.51,42.62,20200.0,28.9358,29.0106,28.929,29.0038,20200.0
2006-07-12 10:45:00,42.61,42.65,42.55,42.6,6000.0,28.997,29.0242,28.9562,28.9902,6000.0
2006-07-12 10:50:00,42.57,42.57,42.48,42.53,6100.0,28.9698,28.9698,28.9085,28.9426,6100.0
2006-07-12 10:55:00,42.54,42.61,42.54,42.55,6500.0,28.9494,28.997,28.9494,28.9562,6500.0
2006-07-12 11:00:00,42.59,42.62,42.51,42.51,8300.0,28.9834,29.0038,28.929,28.929,8300.0
2006-07-12 11:05:00,42.54,42.58,42.53,42.58,6900.0,28.9494,28.9766,28.9426,28.9766,6900.0
2006-07-12 11:10:00,42.56,42.6,42.56,42.6,4900.0,28.963,28.9902,28.963,28.9902,4900.0
2006-07-12 11:15:00,42.59,42.66,42.59,42.61,9800.0,28.9834,29.031,28.9834,28.997,9800.0
2006-07-12 11:20:00,42.62,42.65,42.61,42.61,2600.0,29.0038,29.0242,28.997,28.997,2600.0
2006-07-12 11:25:00,42.64,42.67,42.63,42.65,5200.0,29.0174,29.0378,29.0106,29.0242,5200.0
2006-07-12 11:30:00,42.62,42.69,42.62,42.66,6800.0,29.0038,29.0515,29.0038,29.031,6800.0
2006-07-12 11:35:00,42.7,42.7,42.65,42.7,8700.0,29.0583,29.0583,29.0242,29.0583,8700.0
2006-07-12 11:40:00,42.68,42.7,42.65,42.66,5400.0,29.0446,29.0583,29.0242,29.031,5400.0
2006-07-12 11:45:00,42.67,42.7,42.67,42.69,10400.0,29.0378,29.0583,29.0378,29.0515,10400.0
2006-07-12 11:50:00,42.7,42.76,42.68,42.76,4900.0,29.0583,29.0991,29.0446,29.0991,4900.0
2006-07-12 11:55:00,42.76,42.77,42.72,42.72,10000.0,29.0991,29.1059,29.0719,29.0719,10000.0
2006-07-12 12:00:00,42.7,42.73,42.69,42.71,4200.0,29.0583,29.0787,29.0515,29.0651,4200.0
2006-07-12 12:05:00,42.69,42.75,42.65,42.73,8000.0,29.0515,29.0923,29.0242,29.0787,8000.0
2006-07-12 12:10:00,42.7,42.7,42.65,42.67,3300.0,29.0583,29.0583,29.0242,29.0378,3300.0
2006-07-12 12:15:00,42.65,42.68,42.62,42.62,3400.0,29.0242,29.0446,29.0038,29.0038,3400.0
2006-07-12 12:20:00,42.63,42.63,42.52,42.52,6900.0,29.0106,29.0106,28.9358,28.9358,6900.0
2006-07-12 12:25:00,42.5,42.53,42.49,42.51,6400.0,28.9222,28.9426,28.9153,28.929,6400.0
2006-07-12 12:30:00,42.53,42.64,42.53,42.64,11300.0,28.9426,29.0174,28.9426,29.0174,11300.0
2006-07-12 12:35:00,42.63,42.65,42.62,42.64,2700.0,29.0106,29.0242,29.0038,29.0174,2700.0
2006-07-12 12:40:00,42.64,42.7,42.62,42.64,13400.0,29.0174,29.0583,29.0038,29.0174,13400.0
2006-07-12 12:45:00,42.61,42.64,42.49,42.64,15700.0,28.997,29.0174,28.9153,29.0174,15700.0
2006-07-12 12:50:00,42.66,42.67,42.46,42.48,23400.0,29.031,29.0378,28.8949,28.9085,23400.0
2006-07-12 12:55:00,42.42,42.42,42.35,42.4,1600.0,28.8677,28.8677,28.8201,28.8541,1600.0
2006-07-12 13:00:00,42.38,42.38,42.2,42.2,7300.0,28.8405,28.8405,28.718,28.718,7300.0
2006-07-12 13:05:00,42.18,42.21,42.12,42.14,5300.0,28.7044,28.7248,28.6636,28.6772,5300.0
2006-07-12 13:10:00,42.15,42.25,42.15,42.22,4500.0,28.684,28.752,28.684,28.7316,4500.0
2006-07-12 13:15:00,42.21,42.24,42.17,42.17,9200.0,28.7248,28.7452,28.6976,28.6976,9200.0
2006-07-12 13:20:00,42.18,42.18,42.11,42.14,8300.0,28.7044,28.7044,28.6568,28.6772,8300.0
2006-07-12 13:25:00,42.14,42.14,42.08,42.12,2600.0,28.6772,28.6772,28.6363,28.6636,2600.0
2006-07-12 13:30:00,42.09,42.1,42.05,42.09,4900.0,28.6431,28.6499,28.6159,28.6431,4900.0
2006-07-12 13:35:00,42.09,42.1,42.05,42.05,4700.0,28.6431,28.6499,28.6159,28.6159,4700.0
2006-07-12 13:40:00,42.07,42.08,42.02,42.08,5800.0,28.6295,28.6363,28.5955,28.6363,5800.0
2006-07-12 13:45:00,42.06,42.06,42.0,42.01,6000.0,28.6227,28.6227,28.5819,28.5887,6000.0
2006-07-12 13:50:00,42.0,42.0,41.88,41.9,9400.0,28.5819,28.5819,28.5002,28.5138,9400.0
2006-07-12 13:55:00,41.95,42.01,41.95,42.0,3800.0,28.5479,28.5887,28.5479,28.5819,3800.0
2006-07-12 14:00:00,42.0,42.04,41.99,42.04,11400.0,28.5819,28.6091,28.5751,28.6091,11400.0
2006-07-12 14:05:00,42.02,42.02,41.97,41.97,4800.0,28.5955,28.5955,28.5615,28.5615,4800.0
2006-07-12 14:10:00,42.0,42.0,41.91,41.91,13800.0,28.5819,28.5819,28.5206,28.5206,13800.0
2006-07-12 14:15:00,41.91,42.02,41.89,42.02,3800.0,28.5206,28.5955,28.507,28.5955,3800.0
2006-07-12 14:20:00,42.02,42.02,41.89,41.89,8300.0,28.5955,28.5955,28.507,28.507,8300.0
2006-07-12 14:25:00,41.88,41.92,41.88,41.89,4000.0,28.5002,28.5275,28.5002,28.507,4000.0
2006-07-12 14:30:00,41.89,41.93,41.85,41.86,6000.0,28.507,28.5343,28.4798,28.4866,6000.0
2006-07-12 14:35:00,41.85,41.98,41.83,41.98,12300.0,28.4798,28.5683,28.4662,28.5683,12300.0
2006-07-12 14:40:00,41.98,42.01,41.95,41.95,17100.0,28.5683,28.5887,28.5479,28.5479,17100.0
2006-07-12 14:45:00,42.0,42.0,41.94,41.97,16700.0,28.5819,28.5819,28.5411,28.5615,16700.0
2006-07-12 14:50:00,41.95,41.95,41.86,41.89,14700.0,28.5479,28.5479,28.4866,28.507,14700.0
2006-07-12 14:55:00,41.88,41.89,41.82,41.84,5600.0,28.5002,28.507,28.4594,28.473,5600.0
2006-07-12 15:00:00,41.84,41.87,41.82,41.85,5400.0,28.473,28.4934,28.4594,28.4798,5400.0
2006-07-12 15:05:00,41.85,41.9,41.84,41.84,5900.0,28.4798,28.5138,28.473,28.473,5900.0
2006-07-12 15:10:00,41.84,42.0,41.82,41.98,7200.0,28.473,28.5819,28.4594,28.5683,7200.0
2006-07-12 15:15:00,41.97,41.97,41.9,41.9,10200.0,28.5615,28.5615,28.5138,28.5138,10200.0
2006-07-12 15:20:00,41.88,41.95,41.87,41.93,6500.0,28.5002,28.5479,28.4934,28.5343,6500.0
2006-07-12 15:25:00,41.93,41.99,41.93,41.95,20400.0,28.5343,28.5751,28.5343,28.5479,20400.0
2006-07-12 15:30:00,41.95,42.01,41.94,41.98,13600.0,28.5479,28.5887,28.5411,28.5683,13600.0
2006-07-12 15:35:00,41.97,42.03,41.95,41.97,16800.0,28.5615,28.6023,28.5479,28.5615,16800.0
2006-07-12 15:40:00,41.95,41.95,41.84,41.87,13700.0,28.5479,28.5479,28.473,28.4934,13700.0
2006-07-12 15:45:00,41.88,41.88,41.75,41.76,18600.0,28.5002,28.5002,28.4118,28.4186,18600.0
2006-07-12 15:50:00,41.76,41.84,41.75,41.8,27700.0,28.4186,28.473,28.4118,28.4458,27700.0
2006-07-12 15:55:00,41.8,41.88,41.8,41.87,10200.0,28.4458,28.5002,28.4458,28.4934,10200.0
2006-07-13 09:30:00,41.78,41.78,41.67,41.67,12800.0,28.4322,28.4322,28.3573,28.3573,12800.0
2006-07-13 09:35:00,41.6,41.6,41.58,41.58,1600.0,28.3097,28.3097,28.2961,28.2961,1600.0
2006-07-13 09:40:00,41.58,41.58,41.5,41.57,4100.0,28.2961,28.2961,28.2416,28.2893,4100.0
2006-07-13 09:45:00,41.56,41.62,41.5,41.58,4000.0,28.2825,28.3233,28.2416,28.2961,4000.0
2006-07-13 09:50:00,41.59,41.67,41.57,41.61,4100.0,28.3029,28.3573,28.2893,28.3165,4100.0
2006-07-13 09:55:00,41.64,41.71,41.58,41.62,4600.0,28.3369,28.3845,28.2961,28.3233,4600.0
2006-07-13 10:00:00,41.61,41.64,41.57,41.61,2600.0,28.3165,28.3369,28.2893,28.3165,2600.0
2006-07-13 10:05:00,41.62,41.62,41.56,41.62,2000.0,28.3233,28.3233,28.2825,28.3233,2000.0
2006-07-13 10:10:00,41.57,41.65,41.57,41.62,2300.0,28.2893,28.3437,28.2893,28.3233,2300.0
2006-07-13 10:15:00,41.65,41.67,41.61,41.61,3200.0,28.3437,28.3573,28.3165,28.3165,3200.0
2006-07-13 10:20:00,41.63,41.67,41.57,41.57,4100.0,28.3301,28.3573,28.2893,28.2893,4100.0
2006-07-13 10:25:00,41.58,41.7,41.57,41.7,3100.0,28.2961,28.3777,28.2893,28.3777,3100.0
2006-07-13 10:30:00,41.7,41.72,41.67,41.7,5400.0,28.3777,28.3913,28.3573,28.3777,5400.0
2006-07-13 10:35:00,41.72,41.79,41.69,41.79,7500.0,28.3913,28.439,28.3709,28.439,7500.0
2006-07-13 10:40:00,41.79,41.89,41.79,41.89,7300.0,28.439,28.507,28.439,28.507,7300.0
2006-07-13 10:45:00,41.9,41.91,41.88,41.88,11600.0,28.5138,28.5206,28.5002,28.5002,11600.0
2006-07-13 10:50:00,41.88,41.92,41.88,41.9,7900.0,28.5002,28.5275,28.5002,28.5138,7900.0
2006-07-13 10:55:00,41.9,41.95,41.86,41.91,41200.0,28.5138,28.5479,28.4866,28.5206,41200.0
2006-07-13 11:00:00,41.89,41.96,41.89,41.92,30600.0,28.507,28.5547,28.507,28.5275,30600.0
2006-07-13 11:05:00,41.92,41.95,41.89,41.9,7300.0,28.5275,28.5479,28.507,28.5138,7300.0
2006-07-13 11:10:00,41.87,41.87,41.8,41.83,9200.0,28.4934,28.4934,28.4458,28.4662,9200.0
2006-07-13 11:15:00,41.84,41.99,41.84,41.96,8300.0,28.473,28.5751,28.473,28.5547,8300.0
2006-07-13 11:20:00,41.96,42.09,41.94,42.09,5200.0,28.5547,28.6431,28.5411,28.6431,5200.0
2006-07-13 11:25:00,42.1,42.15,42.09,42.11,6500.0,28.6499,28.684,28.6431,28.6568,6500.0
2006-07-13 11:30:00,42.14,42.16,42.1,42.12,3600.0,28.6772,28.6908,28.6499,28.6636,3600.0
2006-07-13 11:35:00,42.09,42.12,42.06,42.08,12800.0,28.6431,28.6636,28.6227,28.6363,12800.0
2006-07-13 11:40:00,42.06,42.08,41.92,41.96,5100.0,28.6227,28.6363,28.5275,28.5547,5100.0
2006-07-13 11:45:00,41.94,41.95,41.89,41.89,3800.0,28.5411,28.5479,28.507,28.507,3800.0
2006-07-13 11:50:00,41.94,42.01,41.94,41.98,5100.0,28.5411,28.5887,28.5411,28.5683,5100.0
2006-07-13 11:55:00,41.99,42.0,41.95,41.96,7800.0,28.5751,28.5819,28.5479,28.5547,7800.0
2006-07-13 12:00:00,41.94,42.04,41.94,41.94,3000.0,28.5411,28.6091,28.5411,28.5411,3000.0
2006-07-13 12:05:00,41.95,42.06,41.95,42.06,2400.0,28.5479,28.6227,28.5479,28.6227,2400.0
2006-07-13 12:10:00,42.07,42.08,41.98,41.98,4200.0,28.6295,28.6363,28.5683,28.5683,4200.0
2006-07-13 12:15:00,42.0,42.04,41.97,42.03,2000.0,28.5819,28.6091,28.5615,28.6023,2000.0
2006-07-13 12:20:00,42.0,42.02,41.99,42.01,2800.0,28.5819,28.5955,28.5751,28.5887,2800.0
2006-07-13 12:25:00,42.0,42.0,41.98,41.99,4700.0,28.5819,28.5819,28.5683,28.5751,4700.0
2006-07-13 12:30:00,42.0,42.01,41.99,41.99,1800.0,28.5819,28.5887,28.5751,28.5751,1800.0
2006-07-13 12:35:00,42.03,42.04,42.0,42.02,3600.0,28.6023,28.6091,28.5819,28.5955,3600.0
2006-07-13 12:40:00,42.01,42.11,42.0,42.11,4900.0,28.5887,28.6568,28.5819,28.6568,4900.0
2006-07-13 12:45:00,42.13,42.14,42.06,42.1,3900.0,28.6704,28.6772,28.6227,28.6499,3900.0
2006-07-13 12:50:00,42.13,42.14,42.06,42.14,3600.0,28.6704,28.6772,28.6227,28.6772,3600.0
2006-07-13 12:55:00,42.16,42.16,42.07,42.07,2000.0,28.6908,28.6908,28.6295,28.6295,2000.0
2006-07-13 13:00:00,42.08,42.19,42.07,42.12,8300.0,28.6363,28.7112,28.6295,28.6636,8300.0
2006-07-13 13:05:00,42.12,42.12,42.01,42.02,2400.0,28.6636,28.6636,28.5887,28.5955,2400.0
2006-07-13 13:10:00,42.0,42.07,41.97,42.06,3500.0,28.5819,28.6295,28.5615,28.6227,3500.0
2006-07-13 13:15:00,42.05,42.05,42.0,42.0,800.0,28.6159,28.6159,28.5819,28.5819,800.0
2006-07-13 13:20:00,42.04,42.04,41.98,41.99,2000.0,28.6091,28.6091,28.5683,28.5751,2000.0
2006-07-13 13:25:00,41.97,41.97,41.84,41.85,9200.0,28.5615,28.5615,28.473,28.4798,9200.0
2006-07-13 13:30:00,41.85,41.85,41.75,41.81,7500.0,28.4798,28.4798,28.4118,28.4526,7500.0
2006-07-13 13:35:00,41.85,41.94,41.84,41.9,6000.0,28.4798,28.5411,28.473,28.5138,6000.0
2006-07-13 13:40:00,41.9,41.9,41.84,41.87,2800.0,28.5138,28.5138,28.473,28.4934,2800.0
2006-07-13 13:45:00,41.85,41.98,41.85,41.92,6600.0,28.4798,28.5683,28.4798,28.5275,6600.0
2006-07-13 13:50:00,41.9,41.91,41.88,41.88,11400.0,28.5138,28.5206,28.5002,28.5002,11400.0
2006-07-13 13:55:00,41.88,41.89,41.85,41.85,10900.0,28.5002,28.507,28.4798,28.4798,10900.0
2006-07-13 14:00:00,41.84,41.85,41.82,41.83,4000.0,28.473,28.4798,28.4594,28.4662,4000.0
2006-07-13 14:05:00,41.84,41.87,41.84,41.85,4500.0,28.473,28.4934,28.473,28.4798,4500.0
2006-07-13 14:10:00,41.82,41.88,41.8,41.82,6900.0,28.4594,28.5002,28.4458,28.4594,6900.0
2006-07-13 14:15:00,41.81,41.84,41.79,41.8,5300.0,28.4526,28.473,28.439,28.4458,5300.0
2006-07-13 14:20:00,41.79,41.83,41.79,41.82,4300.0,28.439,28.4662,28.439,28.4594,4300.0
2006-07-13 14:25:00,41.83,41.83,41.76,41.78,9800.0,28.4662,28.4662,28.4186,28.4322,9800.0
2006-07-13 14:30:00,41.78,41.79,41.71,41.74,7700.0,28.4322,28.439,28.3845,28.405,7700.0
2006-07-13 14:35:00,41.71,41.8,41.7,41.74,7000.0,28.3845,28.4458,28.3777,28.405,7000.0
2006-07-13 14:40:00,41.74,41.76,41.71,41.71,10400.0,28.405,28.4186,28.3845,28.3845,10400.0
2006-07-13 14:45:00,41.71,41.73,41.65,41.7,11100.0,28.3845,28.3982,28.3437,28.3777,11100.0
2006-07-13 14:50:00,41.71,41.72,41.61,41.67,11500.0,28.3845,28.3913,28.3165,28.3573,11500.0
2006-07-13 14:55:00,41.69,41.79,41.69,41.79,2400.0,28.3709,28.439,28.3709,28.439,2400.0
2006-07-13 15:00:00,41.77,41.79,41.65,41.67,6100.0,28.4254,28.439,28.3437,28.3573,6100.0
2006-07-13 15:05:00,41.62,41.64,41.56,41.64,6000.0,28.3233,28.3369,28.2825,28.3369,6000.0
2006-07-13 15:10:00,41.64,41.73,41.64,41.67,6400.0,28.3369,28.3982,28.3369,28.3573,6400.0
2006-07-13 15:15:00,41.69,41.7,41.63,41.63,5400.0,28.3709,28.3777,28.3301,28.3301,5400.0
2006-07-13 15:20:00,41.61,41.62,41.57,41.58,6600.0,28.3165,28.3233,28.2893,28.2961,6600.0
2006-07-13 15:25:00,41.59,41.66,41.59,41.66,7000.0,28.3029,28.3505,28.3029,28.3505,7000.0
2006-07-13 15:30:00,41.68,41.68,41.63,41.63,8900.0,28.3641,28.3641,28.3301,28.3301,8900.0
2006-07-13 15:35:00,41.64,41.64,41.44,41.46,28100.0,28.3369,28.3369,28.2008,28.2144,28100.0
2006-07-13 15:40:00,41.45,41.49,41.41,41.45,13900.0,28.2076,28.2348,28.1804,28.2076,13900.0
2006-07-13 15:45:00,41.47,41.5,41.38,41.5,20500.0,28.2212,28.2416,28.16,28.2416,20500.0
2006-07-13 15:50:00,41.52,41.6,41.49,41.53,15800.0,28.2552,28.3097,28.2348,28.262,15800.0
2006-07-13 15:55:00,41.52,41.55,41.47,41.55,24900.0,28.2552,28.2757,28.2212,28.2757,24900.0
2006-07-14 09:35:00,41.4,41.4,41.07,41.07,19900.0,28.1736,28.1736,27.949,27.949,19900.0
2006-07-14 09:40:00,41.05,41.05,40.6,40.83,20800.0,27.9354,27.9354,27.6292,27.7857,20800.0
2006-07-14 09:45:00,40.83,40.93,40.83,40.93,2300.0,27.7857,27.8537,27.7857,27.8537,2300.0
2006-07-14 09:50:00,40.93,41.02,40.93,40.98,15800.0,27.8537,27.915,27.8537,27.8878,15800.0
2006-07-14 09:55:00,41.0,41.04,40.98,41.04,11500.0,27.9014,27.9286,27.8878,27.9286,11500.0
2006-07-14 10:00:00,41.02,41.23,41.02,41.18,9100.0,27.915,28.0579,27.915,28.0239,9100.0
2006-07-14 10:05:00,41.19,41.19,41.06,41.17,6200.0,28.0307,28.0307,27.9422,28.0171,6200.0
2006-07-14 10:10:00,41.21,41.27,41.19,41.19,4900.0,28.0443,28.0851,28.0307,28.0307,4900.0
2006-07-14 10:15:00,41.17,41.21,41.09,41.17,2900.0,28.0171,28.0443,27.9626,28.0171,2900.0
2006-07-14 10:20:00,41.2,41.32,41.18,41.32,2800.0,28.0375,28.1191,28.0239,28.1191,2800.0
2006-07-14 10:25:00,41.37,41.37,41.21,41.24,7600.0,28.1532,28.1532,28.0443,28.0647,7600.0
2006-07-14 10:30:00,41.25,41.38,41.22,41.22,9300.0,28.0715,28.16,28.0511,28.0511,9300.0
2006-07-14 10:35:00,41.22,41.36,41.22,41.34,9100.0,28.0511,28.1464,28.0511,28.1328,9100.0
2006-07-14 10:40:00,41.35,41.5,41.35,41.49,6800.0,28.1396,28.2416,28.1396,28.2348,6800.0
2006-07-14 10:45:00,41.49,41.6,41.49,41.5,7200.0,28.2348,28.3097,28.2348,28.2416,7200.0
2006-07-14 10:50:00,41.49,41.53,41.36,41.36,7000.0,28.2348,28.262,28.1464,28.1464,7000.0
2006-07-14 10:55:00,41.36,41.37,41.23,41.23,8700.0,28.1464,28.1532,28.0579,28.0579,8700.0
2006-07-14 11:00:00,41.23,41.26,41.16,41.16,9800.0,28.0579,28.0783,28.0103,28.0103,9800.0
2006-07-14 11:05:00,41.09,41.11,41.06,41.11,10800.0,27.9626,27.9762,27.9422,27.9762,10800.0
2006-07-14 11:10:00,41.08,41.15,41.08,41.15,5000.0,27.9558,28.0035,27.9558,28.0035,5000.0
2006-07-14 11:15:00,41.15,41.15,41.01,41.06,7900.0,28.0035,28.0035,27.9082,27.9422,7900.0
2006-07-14 11:20:00,41.06,41.2,41.06,41.2,9100.0,27.9422,28.0375,27.9422,28.0375,9100.0
2006-07-14 11:25:00,41.18,41.23,41.07,41.07,8700.0,28.0239,28.0579,27.949,27.949,8700.0
2006-07-14 11:30:00,41.07,41.13,41.03,41.04,6200.0,27.949,27.9898,27.9218,27.9286,6200.0
2006-07-14 11:35:00,41.02,41.09,40.96,41.09,9800.0,27.915,27.9626,27.8742,27.9626,9800.0
2006-07-14 11:40:00,41.05,41.12,41.0,41.06,12800.0,27.9354,27.983,27.9014,27.9422,12800.0
2006-07-14 11:45:00,41.08,41.08,40.97,41.01,14100.0,27.9558,27.9558,27.881,27.9082,14100.0
2006-07-14 11:50:00,41.02,41.02,40.95,40.96,7200.0,27.915,27.915,27.8673,27.8742,7200.0
2006-07-14 11:55:00,40.96,41.13,40.88,41.13,12800.0,27.8742,27.9898,27.8197,27.9898,12800.0
2006-07-14 12:00:00,41.13,41.13,40.96,40.97,6000.0,27.9898,27.9898,27.8742,27.881,6000.0
2006-07-14 12:05:00,40.97,41.1,40.97,41.09,11700.0,27.881,27.9694,27.881,27.9626,11700.0
2006-07-14 12:10:00,41.09,41.09,41.01,41.04,3800.0,27.9626,27.9626,27.9082,27.9286,3800.0
2006-07-14 12:15:00,41.06,41.07,41.01,41.03,5200.0,27.9422,27.949,27.9082,27.9218,5200.0
2006-07-14 12:20:00,41.06,41.08,40.92,41.0,7700.0,27.9422,27.9558,27.8469,27.9014,7700.0
2006-07-14 12:25:00,41.03,41.06,40.8,40.83,5800.0,27.9218,27.9422,27.7653,27.7857,5800.0
2006-07-14 12:30:00,40.85,40.94,40.85,40.94,5900.0,27.7993,27.8605,27.7993,27.8605,5900.0
2006-07-14 12:35:00,40.94,41.0,40.94,41.0,6600.0,27.8605,27.9014,27.8605,27.9014,6600.0
2006-07-14 12:40:00,41.05,41.13,41.05,41.13,6500.0,27.9354,27.9898,27.9354,27.9898,6500.0
2006-07-14 12:45:00,41.14,41.17,41.08,41.13,4100.0,27.9966,28.0171,27.9558,27.9898,4100.0
2006-07-14 12:50:00,41.14,41.19,41.14,41.17,2500.0,27.9966,28.0307,27.9966,28.0171,2500.0
2006-07-14 12:55:00,41.18,41.2,41.15,41.15,2900.0,28.0239,28.0375,28.0035,28.0035,2900.0
2006-07-14 13:00:00,41.16,41.19,41.15,41.17,3300.0,28.0103,28.0307,28.0035,28.0171,3300.0
2006-07-14 13:05:00,41.16,41.17,41.1,41.1,5900.0,28.0103,28.0171,27.9694,27.9694,5900.0
2006-07-14 13:10:00,41.11,41.2,41.11,41.2,4300.0,27.9762,28.0375,27.9762,28.0375,4300.0
2006-07-14 13:15:00,41.18,41.22,41.18,41.22,3200.0,28.0239,28.0511,28.0239,28.0511,3200.0
2006-07-14 13:20:00,41.19,41.28,41.18,41.27,6900.0,28.0307,28.0919,28.0239,28.0851,6900.0
2006-07-14 13:25:00,41.31,41.34,41.27,41.34,5700.0,28.1123,28.1328,28.0851,28.1328,5700.0
2006-07-14 13:30:00,41.34,41.35,41.25,41.28,4100.0,28.1328,28.1396,28.0715,28.0919,4100.0
2006-07-14 13:35:00,41.24,41.4,41.24,41.4,8300.0,28.0647,28.1736,28.0647,28.1736,8300.0
2006-07-14 13:40:00,41.4,41.4,41.2,41.23,5900.0,28.1736,28.1736,28.0375,28.0579,5900.0
2006-07-14 13:45:00,41.25,41.25,41.2,41.23,3900.0,28.0715,28.0715,28.0375,28.0579,3900.0
2006-07-14 13:50:00,41.2,41.3,41.2,41.28,4000.0,28.0375,28.1055,28.0375,28.0919,4000.0
2006-07-14 13:55:00,41.25,41.3,41.25,41.25,3800.0,28.0715,28.1055,28.0715,28.0715,3800.0
2006-07-14 14:00:00,41.24,41.24,41.2,41.24,3200.0,28.0647,28.0647,28.0375,28.0647,3200.0
2006-07-14 14:05:00,41.22,41.29,41.22,41.28,4500.0,28.0511,28.0987,28.0511,28.0919,4500.0
2006-07-14 14:10:00,41.25,41.25,41.2,41.22,6400.0,28.0715,28.0715,28.0375,28.0511,6400.0
2006-07-14 14:15:00,41.22,41.31,41.2,41.21,8400.0,28.0511,28.1123,28.0375,28.0443,8400.0
2006-07-14 14:20:00,41.21,41.21,41.1,41.12,9000.0,28.0443,28.0443,27.9694,27.983,9000.0
2006-07-14 14:25:00,41.1,41.12,41.07,41.08,8500.0,27.9694,27.983,27.949,27.9558,8500.0
2006-07-14 14:30:00,41.09,41.14,41.09,41.13,6200.0,27.9626,27.9966,27.9626,27.9898,6200.0
2006-07-14 14:35:00,41.12,41.13,41.1,41.12,8400.0,27.983,27.9898,27.9694,27.983,8400.0
2006-07-14 14:40:00,41.12,41.13,41.1,41.12,12200.0,27.983,27.9898,27.9694,27.983,12200.0
2006-07-14 14:45:00,41.11,41.18,41.1,41.1,8000.0,27.9762,28.0239,27.9694,27.9694,8000.0
2006-07-14 14:50:00,41.1,41.1,41.06,41.07,13100.0,27.9694,27.9694,27.9422,27.949,13100.0
2006-07-14 14:55:00,41.06,41.06,40.97,41.0,12200.0,27.9422,27.9422,27.881,27.9014,12200.0
2006-07-14 15:00:00,41.01,41.22,41.01,41.13,11400.0,27.9082,28.0511,27.9082,27.9898,11400.0
2006-07-14 15:05:00,41.12,41.18,41.1,41.16,13100.0,27.983,28.0239,27.9694,28.0103,13100.0
2006-07-14 15:10:00,41.18,41.25,41.13,41.25,23400.0,28.0239,28.0715,27.9898,28.0715,23400.0
2006-07-14 15:15:00,41.22,41.25,41.18,41.18,11300.0,28.0511,28.0715,28.0239,28.0239,11300.0
2006-07-14 15:20:00,41.18,41.28,41.18,41.26,11800.0,28.0239,28.0919,28.0239,28.0783,11800.0
2006-07-14 15:25:00,41.23,41.27,41.2,41.25,11200.0,28.0579,28.0851,28.0375,28.0715,11200.0
2006-07-14 15:30:00,41.23,41.26,41.17,41.2,20400.0,28.0579,28.0783,28.0171,28.0375,20400.0
2006-07-14 15:35:00,41.19,41.36,41.12,41.36,17400.0,28.0307,28.1464,27.983,28.1464,17400.0
2006-07-14 15:40:00,41.37,41.39,41.28,41.3,13500.0,28.1532,28.1668,28.0919,28.1055,13500.0
2006-07-14 15:45:00,41.32,41.48,41.3,41.36,19900.0,28.1191,28.228,28.1055,28.1464,19900.0
2006-07-14 15:50:00,41.35,41.41,41.32,41.39,21100.0,28.1396,28.1804,28.1191,28.1668,21100.0
2006-07-14 15:55:00,41.4,41.44,41.29,41.29,16500.0,28.1736,28.2008,28.0987,28.0987,16500.0
2006-07-17 09:30:00,41.25,41.26,41.21,41.23,7200.0,28.0715,28.0783,28.0443,28.0579,7200.0
2006-07-17 09:35:00,41.24,41.49,41.24,41.49,6200.0,28.0647,28.2348,28.0647,28.2348,6200.0
2006-07-17 09:40:00,41.42,41.53,41.34,41.48,2800.0,28.1872,28.262,28.1328,28.228,2800.0
2006-07-17 09:45:00,41.51,41.51,41.4,41.43,4900.0,28.2484,28.2484,28.1736,28.194,4900.0
2006-07-17 09:50:00,41.43,41.59,41.4,41.53,8300.0,28.194,28.3029,28.1736,28.262,8300.0
2006-07-17 09:55:00,41.48,41.61,41.48,41.58,9900.0,28.228,28.3165,28.228,28.2961,9900.0
2006-07-17 10:00:00,41.58,41.58,41.5,41.5,11700.0,28.2961,28.2961,28.2416,28.2416,11700.0
2006-07-17 10:05:00,41.5,41.54,41.5,41.5,10200.0,28.2416,28.2689,28.2416,28.2416,10200.0
2006-07-17 10:10:00,41.47,41.48,41.31,41.32,13200.0,28.2212,28.228,28.1123,28.1191,13200.0
2006-07-17 10:15:00,41.32,41.37,41.3,41.37,3300.0,28.1191,28.1532,28.1055,28.1532,3300.0
2006-07-17 10:20:00,41.31,41.31,41.2,41.21,11900.0,28.1123,28.1123,28.0375,28.0443,11900.0
2006-07-17 10:25:00,41.21,41.24,41.17,41.18,17800.0,28.0443,28.0647,28.0171,28.0239,17800.0
2006-07-17 10:30:00,41.18,41.22,41.17,41.22,13400.0,28.0239,28.0511,28.0171,28.0511,13400.0
2006-07-17 10:35:00,41.22,41.22,41.1,41.1,13700.0,28.0511,28.0511,27.9694,27.9694,13700.0
2006-07-17 10:40:00,41.1,41.11,41.1,41.11,7700.0,27.9694,27.9762,27.9694,27.9762,7700.0
2006-07-17 10:45:00,41.11,41.11,41.05,41.05,3500.0,27.9762,27.9762,27.9354,27.9354,3500.0
2006-07-17 10:50:00,41.05,41.06,41.05,41.06,3400.0,27.9354,27.9422,27.9354,27.9422,3400.0
2006-07-17 10:55:00,41.06,41.19,41.06,41.12,8500.0,27.9422,28.0307,27.9422,27.983,8500.0
2006-07-17 11:00:00,41.12,41.13,41.09,41.12,4300.0,27.983,27.9898,27.9626,27.983,4300.0
2006-07-17 11:05:00,41.13,41.21,41.12,41.21,4200.0,27.9898,28.0443,27.983,28.0443,4200.0
2006-07-17 11:10:00,41.21,41.34,41.21,41.33,2600.0,28.0443,28.1328,28.0443,28.1259,2600.0
2006-07-17 11:15:00,41.34,41.34,41.3,41.3,43600.0,28.1328,28.1328,28.1055,28.1055,43600.0
2006-07-17 11:20:00,41.3,41.3,41.16,41.16,4600.0,28.1055,28.1055,28.0103,28.0103,4600.0
2006-07-17 11:25:00,41.14,41.24,41.1,41.24,5500.0,27.9966,28.0647,27.9694,28.0647,5500.0
2006-07-17 11:30:00,41.24,41.4,41.24,41.4,8600.0,28.0647,28.1736,28.0647,28.1736,8600.0
2006-07-17 11:35:00,41.43,41.53,41.42,41.53,7100.0,28.194,28.262,28.1872,28.262,7100.0
2006-07-17 11:40:00,41.55,41.74,41.55,41.74,7300.0,28.2757,28.405,28.2757,28.405,7300.0
2006-07-17 11:45:00,41.75,41.77,41.69,41.71,4000.0,28.4118,28.4254,28.3709,28.3845,4000.0
2006-07-17 11:50:00,41.71,41.72,41.66,41.69,6600.0,28.3845,28.3913,28.3505,28.3709,6600.0
2006-07-17 11:55:00,41.66,41.66,41.51,41.53,5100.0,28.3505,28.3505,28.2484,28.262,5100.0
2006-07-17 12:00:00,41.52,41.62,41.52,41.6,4100.0,28.2552,28.3233,28.2552,28.3097,4100.0
2006-07-17 12:05:00,41.55,41.56,41.52,41.52,1100.0,28.2757,28.2825,28.2552,28.2552,1100.0
2006-07-17 12:10:00,41.52,41.52,41.37,41.37,2800.0,28.2552,28.2552,28.1532,28.1532,2800.0
2006-07-17 12:15:00,41.36,41.43,41.36,41.43,3800.0,28.1464,28.194,28.1464,28.194,3800.0
2006-07-17 12:20:00,41.43,41.44,41.4,41.4,5100.0,28.194,28.2008,28.1736,28.1736,5100.0
2006-07-17 12:25:00,41.41,41.41,41.38,41.39,1100.0,28.1804,28.1804,28.16,28.1668,1100.0
2006-07-17 12:30:00,41.4,41.48,41.4,41.45,11300.0,28.1736,28.228,28.1736,28.2076,11300.0
2006-07-17 12:35:00,41.45,41.51,41.45,41.51,3300.0,28.2076,28.2484,28.2076,28.2484,3300.0
2006-07-17 12:40:00,41.52,41.53,41.46,41.46,2900.0,28.2552,28.262,28.2144,28.2144,2900.0
2006-07-17 12:45:00,41.47,41.47,41.35,41.35,1700.0,28.2212,28.2212,28.1396,28.1396,1700.0
2006-07-17 12:50:00,41.34,41.34,41.3,41.3,4400.0,28.1328,28.1328,28.1055,28.1055,4400.0
2006-07-17 12:55:00,41.29,41.39,41.29,41.38,2900.0,28.0987,28.1668,28.0987,28.16,2900.0
2006-07-17 13:00:00,41.39,41.39,41.24,41.29,2600.0,28.1668,28.1668,28.0647,28.0987,2600.0
2006-07-17 13:05:00,41.25,41.27,41.2,41.2,2100.0,28.0715,28.0851,28.0375,28.0375,2100.0
2006-07-17 13:10:00,41.21,41.25,41.2,41.22,4800.0,28.0443,28.0715,28.0375,28.0511,4800.0
2006-07-17 13:15:00,41.22,41.4,41.22,41.4,6500.0,28.0511,28.1736,28.0511,28.1736,6500.0
2006-07-17 13:20:00,41.42,41.45,41.35,41.38,6000.0,28.1872,28.2076,28.1396,28.16,6000.0
2006-07-17 13:25:00,41.39,41.44,41.32,41.32,10400.0,28.1668,28.2008,28.1191,28.1191,10400.0
2006-07-17 13:30:00,41.32,41.44,41.32,41.44,5000.0,28.1191,28.2008,28.1191,28.2008,5000.0
2006-07-17 13:35:00,41.43,41.45,41.37,41.37,4700.0,28.194,28.2076,28.1532,28.1532,4700.0
2006-07-17 13:40:00,41.39,41.42,41.36,41.41,5100.0,28.1668,28.1872,28.1464,28.1804,5100.0
2006-07-17 13:45:00,41.37,41.39,41.29,41.32,2900.0,28.1532,28.1668,28.0987,28.1191,2900.0
2006-07-17 13:50:00,41.3,41.3,41.26,41.26,2500.0,28.1055,28.1055,28.0783,28.0783,2500.0
2006-07-17 13:55:00,41.28,41.34,41.28,41.34,6100.0,28.0919,28.1328,28.0919,28.1328,6100.0
2006-07-17 14:00:00,41.34,41.39,41.31,41.39,2300.0,28.1328,28.1668,28.1123,28.1668,2300.0
2006-07-17 14:05:00,41.39,41.4,41.32,41.33,5800.0,28.1668,28.1736,28.1191,28.1259,5800.0
2006-07-17 14:10:00,41.32,41.32,41.29,41.3,4200.0,28.1191,28.1191,28.0987,28.1055,4200.0
2006-07-17 14:15:00,41.3,41.39,41.3,41.39,3100.0,28.1055,28.1668,28.1055,28.1668,3100.0
2006-07-17 14:20:00,41.4,41.43,41.4,41.4,5000.0,28.1736,28.194,28.1736,28.1736,5000.0
2006-07-17 14:25:00,41.4,41.42,41.36,41.42,3400.0,28.1736,28.1872,28.1464,28.1872,3400.0
2006-07-17 14:30:00,41.4,41.52,41.4,41.48,5400.0,28.1736,28.2552,28.1736,28.228,5400.0
2006-07-17 14:35:00,41.49,41.51,41.45,41.51,3300.0,28.2348,28.2484,28.2076,28.2484,3300.0
2006-07-17 14:40:00,41.51,41.53,41.5,41.52,5100.0,28.2484,28.262,28.2416,28.2552,5100.0
2006-07-17 14:45:00,41.52,41.63,41.52,41.62,4900.0,28.2552,28.3301,28.2552,28.3233,4900.0
2006-07-17 14:50:00,41.62,41.62,41.52,41.53,7300.0,28.3233,28.3233,28.2552,28.262,7300.0
2006-07-17 14:55:00,41.54,41.57,41.52,41.57,5800.0,28.2689,28.2893,28.2552,28.2893,5800.0
2006-07-17 15:00:00,41.56,41.56,41.47,41.48,5100.0,28.2825,28.2825,28.2212,28.228,5100.0
2006-07-17 15:05:00,41.48,41.48,41.36,41.38,6900.0,28.228,28.228,28.1464,28.16,6900.0
2006-07-17 15:10:00,41.38,41.53,41.37,41.53,8500.0,28.16,28.262,28.1532,28.262,8500.0
2006-07-17 15:15:00,41.51,41.53,41.48,41.48,8700.0,28.2484,28.262,28.228,28.228,8700.0
2006-07-17 15:20:00,41.48,41.53,41.48,41.49,8200.0,28.228,28.262,28.228,28.2348,8200.0
2006-07-17 15:25:00,41.49,41.56,41.48,41.51,9300.0,28.2348,28.2825,28.228,28.2484,9300.0
2006-07-17 15:30:00,41.47,41.5,41.47,41.48,8300.0,28.2212,28.2416,28.2212,28.228,8300.0
2006-07-17 15:35:00,41.46,41.55,41.46,41.54,9800.0,28.2144,28.2757,28.2144,28.2689,9800.0
2006-07-17 15:40:00,41.54,41.6,41.51,41.59,12100.0,28.2689,28.3097,28.2484,28.3029,12100.0
2006-07-17 15:45:00,41.58,41.59,41.52,41.52,12100.0,28.2961,28.3029,28.2552,28.2552,12100.0
2006-07-17 15:50:00,41.52,41.52,41.44,41.49,11400.0,28.2552,28.2552,28.2008,28.2348,11400.0
2006-07-17 15:55:00,41.52,41.57,41.43,41.43,16100.0,28.2552,28.2893,28.194,28.194,16100.0
2006-07-18 09:30:00,41.44,41.6,41.44,41.6,6000.0,28.2008,28.3097,28.2008,28.3097,6000.0
2006-07-18 09:35:00,41.65,41.81,41.53,41.8,7000.0,28.3437,28.4526,28.262,28.4458,7000.0
2006-07-18 09:40:00,41.82,41.9,41.75,41.77,7800.0,28.4594,28.5138,28.4118,28.4254,7800.0
2006-07-18 09:45:00,41.79,41.86,41.66,41.66,9800.0,28.439,28.4866,28.3505,28.3505,9800.0
2006-07-18 09:50:00,41.65,41.73,41.64,41.73,3100.0,28.3437,28.3982,28.3369,28.3982,3100.0
2006-07-18 09:55:00,41.77,41.99,41.76,41.92,7200.0,28.4254,28.5751,28.4186,28.5275,7200.0
2006-07-18 10:00:00,41.92,41.92,41.66,41.69,5600.0,28.5275,28.5275,28.3505,28.3709,5600.0
2006-07-18 10:05:00,41.71,41.71,41.61,41.65,4300.0,28.3845,28.3845,28.3165,28.3437,4300.0
2006-07-18 10:10:00,41.65,41.73,41.65,41.72,6300.0,28.3437,28.3982,28.3437,28.3913,6300.0
2006-07-18 10:15:00,41.72,41.73,41.61,41.61,7900.0,28.3913,28.3982,28.3165,28.3165,7900.0
2006-07-18 10:20:00,41.61,41.65,41.57,41.6,4300.0,28.3165,28.3437,28.2893,28.3097,4300.0
2006-07-18 10:25:00,41.61,41.62,41.55,41.62,4100.0,28.3165,28.3233,28.2757,28.3233,4100.0
2006-07-18 10:30:00,41.61,41.72,41.61,41.66,4500.0,28.3165,28.3913,28.3165,28.3505,4500.0
2006-07-18 10:35:00,41.66,41.68,41.54,41.54,3800.0,28.3505,28.3641,28.2689,28.2689,3800.0
2006-07-18 10:40:00,41.5,41.51,41.38,41.44,7300.0,28.2416,28.2484,28.16,28.2008,7300.0
2006-07-18 10:45:00,41.45,41.57,41.34,41.34,12100.0,28.2076,28.2893,28.1328,28.1328,12100.0
2006-07-18 10:50:00,41.34,41.53,41.28,41.53,8900.0,28.1328,28.262,28.0919,28.262,8900.0
2006-07-18 10:55:00,41.5,41.5,41.21,41.23,11400.0,28.2416,28.2416,28.0443,28.0579,11400.0
2006-07-18 11:00:00,41.24,41.3,41.18,41.18,11400.0,28.0647,28.1055,28.0239,28.0239,11400.0
2006-07-18 11:05:00,41.18,41.24,41.18,41.24,8800.0,28.0239,28.0647,28.0239,28.0647,8800.0
2006-07-18 11:10:00,41.22,41.24,41.2,41.2,3200.0,28.0511,28.0647,28.0375,28.0375,3200.0
2006-07-18 11:15:00,41.2,41.2,41.05,41.09,5400.0,28.0375,28.0375,27.9354,27.9626,5400.0
2006-07-18 11:20:00,41.09,41.14,41.09,41.13,3800.0,27.9626,27.9966,27.9626,27.9898,3800.0
2006-07-18 11:25:00,41.14,41.24,41.14,41.24,4600.0,27.9966,28.0647,27.9966,28.0647,4600.0
2006-07-18 11:30:00,41.25,41.35,41.25,41.35,6300.0,28.0715,28.1396,28.0715,28.1396,6300.0
2006-07-18 11:35:00,41.35,41.35,41.27,41.35,5700.0,28.1396,28.1396,28.0851,28.1396,5700.0
2006-07-18 11:40:00,41.34,41.37,41.3,41.37,6700.0,28.1328,28.1532,28.1055,28.1532,6700.0
2006-07-18 11:45:00,41.36,41.38,41.35,41.38,2700.0,28.1464,28.16,28.1396,28.16,2700.0
2006-07-18 11:50:00,41.39,41.47,41.39,41.47,2000.0,28.1668,28.2212,28.1668,28.2212,2000.0
2006-07-18 11:55:00,41.46,41.55,41.46,41.51,13500.0,28.2144,28.2757,28.2144,28.2484,13500.0
2006-07-18 12:00:00,41.51,41.52,41.44,41.48,4400.0,28.2484,28.2552,28.2008,28.228,4400.0
2006-07-18 12:05:00,41.45,41.45,41.33,41.33,3300.0,28.2076,28.2076,28.1259,28.1259,3300.0
2006-07-18 12:10:00,41.33,41.36,41.3,41.31,4100.0,28.1259,28.1464,28.1055,28.1123,4100.0
2006-07-18 12:15:00,41.33,41.37,41.33,41.37,4300.0,28.1259,28.1532,28.1259,28.1532,4300.0
2006-07-18 12:20:00,41.36,41.37,41.33,41.34,2700.0,28.1464,28.1532,28.1259,28.1328,2700.0
2006-07-18 12:25:00,41.35,41.42,41.35,41.42,3700.0,28.1396,28.1872,28.1396,28.1872,3700.0
2006-07-18 12:30:00,41.42,41.42,41.37,41.37,1500.0,28.1872,28.1872,28.1532,28.1532,1500.0
2006-07-18 12:35:00,41.39,41.39,41.33,41.39,3600.0,28.1668,28.1668,28.1259,28.1668,3600.0
2006-07-18 12:40:00,41.39,41.48,41.39,41.44,3700.0,28.1668,28.228,28.1668,28.2008,3700.0
2006-07-18 12:45:00,41.46,41.49,41.4,41.4,18300.0,28.2144,28.2348,28.1736,28.1736,18300.0
2006-07-18 12:50:00,41.4,41.41,41.36,41.36,13900.0,28.1736,28.1804,28.1464,28.1464,13900.0
2006-07-18 12:55:00,41.35,41.37,41.34,41.34,4700.0,28.1396,28.1532,28.1328,28.1328,4700.0
2006-07-18 13:00:00,41.33,41.33,41.26,41.27,1800.0,28.1259,28.1259,28.0783,28.0851,1800.0
2006-07-18 13:05:00,41.26,41.32,41.26,41.3,3000.0,28.0783,28.1191,28.0783,28.1055,3000.0
2006-07-18 13:10:00,41.31,41.4,41.31,41.38,6800.0,28.1123,28.1736,28.1123,28.16,6800.0
2006-07-18 13:15:00,41.38,41.38,41.3,41.3,3100.0,28.16,28.16,28.1055,28.1055,3100.0
2006-07-18 13:20:00,41.25,41.33,41.25,41.33,6800.0,28.0715,28.1259,28.0715,28.1259,6800.0
2006-07-18 13:25:00,41.3,41.34,41.3,41.33,2600.0,28.1055,28.1328,28.1055,28.1259,2600.0
2006-07-18 13:30:00,41.32,41.33,41.25,41.25,6500.0,28.1191,28.1259,28.0715,28.0715,6500.0
2006-07-18 13:35:00,41.26,41.34,41.26,41.32,9900.0,28.0783,28.1328,28.0783,28.1191,9900.0
2006-07-18 13:40:00,41.31,41.31,41.25,41.26,8700.0,28.1123,28.1123,28.0715,28.0783,8700.0
2006-07-18 13:45:00,41.26,41.27,41.25,41.27,6900.0,28.0783,28.0851,28.0715,28.0851,6900.0
2006-07-18 13:50:00,41.28,41.35,41.28,41.35,3500.0,28.0919,28.1396,28.0919,28.1396,3500.0
2006-07-18 13:55:00,41.35,41.38,41.26,41.27,7100.0,28.1396,28.16,28.0783,28.0851,7100.0
2006-07-18 14:00:00,41.29,41.33,41.26,41.32,11000.0,28.0987,28.1259,28.0783,28.1191,11000.0
2006-07-18 14:05:00,41.32,41.35,41.28,41.3,4100.0,28.1191,28.1396,28.0919,28.1055,4100.0
2006-07-18 14:10:00,41.3,41.33,41.25,41.26,7900.0,28.1055,28.1259,28.0715,28.0783,7900.0
2006-07-18 14:15:00,41.26,41.34,41.26,41.32,6100.0,28.0783,28.1328,28.0783,28.1191,6100.0
2006-07-18 14:20:00,41.33,41.34,41.27,41.29,7100.0,28.1259,28.1328,28.0851,28.0987,7100.0
2006-07-18 14:25:00,41.28,41.45,41.24,41.45,9800.0,28.0919,28.2076,28.0647,28.2076,9800.0
2006-07-18 14:30:00,41.45,41.45,41.39,41.39,4400.0,28.2076,28.2076,28.1668,28.1668,4400.0
2006-07-18 14:35:00,41.39,41.54,41.39,41.52,9800.0,28.1668,28.2689,28.1668,28.2552,9800.0
2006-07-18 14:40:00,41.54,41.59,41.48,41.55,8100.0,28.2689,28.3029,28.228,28.2757,8100.0
2006-07-18 14:45:00,41.55,41.59,41.49,41.59,8600.0,28.2757,28.3029,28.2348,28.3029,8600.0
2006-07-18 14:50:00,41.61,41.61,41.54,41.58,5500.0,28.3165,28.3165,28.2689,28.2961,5500.0
2006-07-18 14:55:00,41.59,41.59,41.53,41.58,8000.0,28.3029,28.3029,28.262,28.2961,8000.0
2006-07-18 15:00:00,41.58,41.58,41.52,41.52,5000.0,28.2961,28.2961,28.2552,28.2552,5000.0
2006-07-18 15:05:00,41.53,41.53,41.48,41.52,15200.0,28.262,28.262,28.228,28.2552,15200.0
2006-07-18 15:10:00,41.48,41.48,41.37,41.47,10100.0,28.228,28.228,28.1532,28.2212,10100.0
2006-07-18 15:15:00,41.47,41.58,41.47,41.58,11100.0,28.2212,28.2961,28.2212,28.2961,11100.0
2006-07-18 15:20:00,41.58,41.58,41.47,41.49,5000.0,28.2961,28.2961,28.2212,28.2348,5000.0
2006-07-18 15:25:00,41.5,41.53,41.45,41.51,7600.0,28.2416,28.262,28.2076,28.2484,7600.0
2006-07-18 15:30:00,41.51,41.59,41.51,41.55,17100.0,28.2484,28.3029,28.2484,28.2757,17100.0
2006-07-18 15:35:00,41.55,41.55,41.5,41.5,7300.0,28.2757,28.2757,28.2416,28.2416,7300.0
2006-07-18 15:40:00,41.5,41.6,41.5,41.6,12100.0,28.2416,28.3097,28.2416,28.3097,12100.0
2006-07-18 15:45:00,41.6,41.74,41.6,41.68,15100.0,28.3097,28.405,28.3097,28.3641,15100.0
2006-07-18 15:50:00,41.68,41.72,41.66,41.66,9400.0,28.3641,28.3913,28.3505,28.3505,9400.0
2006-07-18 15:55:00,41.67,41.77,41.65,41.77,23400.0,28.3573,28.4254,28.3437,28.4254,23400.0
2006-07-19 09:40:00,42.2,42.25,42.0,42.01,22400.0,28.718,28.752,28.5819,28.5887,22400.0
2006-07-19 09:45:00,42.0,42.0,41.84,41.85,5000.0,28.5819,28.5819,28.473,28.4798,5000.0
2006-07-19 09:50:00,41.92,41.94,41.86,41.94,6100.0,28.5275,28.5411,28.4866,28.5411,6100.0
2006-07-19 09:55:00,41.96,42.01,41.86,42.01,6400.0,28.5547,28.5887,28.4866,28.5887,6400.0
2006-07-19 10:00:00,42.01,42.36,42.0,42.34,9800.0,28.5887,28.8269,28.5819,28.8133,9800.0
2006-07-19 10:05:00,42.3,42.37,42.29,42.3,8200.0,28.7861,28.8337,28.7792,28.7861,8200.0
2006-07-19 10:10:00,42.29,42.33,42.25,42.25,6100.0,28.7792,28.8065,28.752,28.752,6100.0
2006-07-19 10:15:00,42.26,42.28,42.26,42.28,1800.0,28.7588,28.7724,28.7588,28.7724,1800.0
2006-07-19 10:20:00,42.27,42.27,42.05,42.05,5900.0,28.7656,28.7656,28.6159,28.6159,5900.0
2006-07-19 10:25:00,42.06,42.1,42.05,42.1,8500.0,28.6227,28.6499,28.6159,28.6499,8500.0
2006-07-19 10:30:00,42.1,42.27,42.08,42.21,7500.0,28.6499,28.7656,28.6363,28.7248,7500.0
2006-07-19 10:35:00,42.21,42.38,42.2,42.36,11300.0,28.7248,28.8405,28.718,28.8269,11300.0
2006-07-19 10:40:00,42.37,42.43,42.35,42.43,9200.0,28.8337,28.8745,28.8201,28.8745,9200.0
2006-07-19 10:45:00,42.43,42.72,42.43,42.68,9200.0,28.8745,29.0719,28.8745,29.0446,9200.0
2006-07-19 10:50:00,42.68,42.76,42.63,42.67,7000.0,29.0446,29.0991,29.0106,29.0378,7000.0
2006-07-19 10:55:00,42.65,42.78,42.65,42.78,6300.0,29.0242,29.1127,29.0242,29.1127,6300.0
2006-07-19 11:00:00,42.75,42.81,42.73,42.81,6400.0,29.0923,29.1331,29.0787,29.1331,6400.0
2006-07-19 11:05:00,42.81,42.92,42.81,42.92,11000.0,29.1331,29.208,29.1331,29.208,11000.0
2006-07-19 11:10:00,42.9,43.0,42.9,42.99,28200.0,29.1944,29.2624,29.1944,29.2556,28200.0
2006-07-19 11:15:00,42.98,43.02,42.97,43.02,6400.0,29.2488,29.276,29.242,29.276,6400.0
2006-07-19 11:20:00,42.99,42.99,42.89,42.89,5500.0,29.2556,29.2556,29.1876,29.1876,5500.0
2006-07-19 11:25:00,42.87,42.87,42.77,42.83,9000.0,29.1739,29.1739,29.1059,29.1467,9000.0
2006-07-19 11:30:00,42.83,42.87,42.78,42.83,7200.0,29.1467,29.1739,29.1127,29.1467,7200.0
2006-07-19 11:35:00,42.86,42.99,42.82,42.95,6600.0,29.1671,29.2556,29.1399,29.2284,6600.0
2006-07-19 11:40:00,42.95,42.97,42.83,42.83,8500.0,29.2284,29.242,29.1467,29.1467,8500.0
2006-07-19 11:45:00,42.82,42.91,42.81,42.9,6900.0,29.1399,29.2012,29.1331,29.1944,6900.0
2006-07-19 11:50:00,42.91,42.97,42.89,42.93,7100.0,29.2012,29.242,29.1876,29.2148,7100.0
2006-07-19 11:55:00,42.92,42.94,42.89,42.89,6500.0,29.208,29.2216,29.1876,29.1876,6500.0
2006-07-19 12:00:00,42.9,42.9,42.85,42.88,5600.0,29.1944,29.1944,29.1603,29.1808,5600.0
2006-07-19 12:05:00,42.87,42.96,42.86,42.96,6500.0,29.1739,29.2352,29.1671,29.2352,6500.0
2006-07-19 12:10:00,42.96,43.05,42.94,43.05,6800.0,29.2352,29.2964,29.2216,29.2964,6800.0
2006-07-19 12:15:00,43.05,43.07,42.98,42.99,8300.0,29.2964,29.3101,29.2488,29.2556,8300.0
2006-07-19 12:20:00,42.98,43.11,42.98,43.09,4600.0,29.2488,29.3373,29.2488,29.3237,4600.0
2006-07-19 12:25:00,43.09,43.09,43.03,43.04,10000.0,29.3237,29.3237,29.2828,29.2896,10000.0
2006-07-19 12:30:00,43.04,43.04,42.99,43.0,7700.0,29.2896,29.2896,29.2556,29.2624,7700.0
2006-07-19 12:35:00,43.02,43.05,43.01,43.03,6700.0,29.276,29.2964,29.2692,29.2828,6700.0
2006-07-19 12:40:00,43.02,43.08,43.02,43.07,5000.0,29.276,29.3169,29.276,29.3101,5000.0
2006-07-19 12:45:00,43.05,43.09,43.04,43.05,5700.0,29.2964,29.3237,29.2896,29.2964,5700.0
2006-07-19 12:50:00,43.08,43.08,42.94,42.94,7400.0,29.3169,29.3169,29.2216,29.2216,7400.0
2006-07-19 12:55:00,42.94,43.09,42.94,43.05,6900.0,29.2216,29.3237,29.2216,29.2964,6900.0
2006-07-19 13:00:00,43.05,43.11,43.05,43.08,8800.0,29.2964,29.3373,29.2964,29.3169,8800.0
2006-07-19 13:05:00,43.08,43.13,43.08,43.12,6700.0,29.3169,29.3509,29.3169,29.3441,6700.0
2006-07-19 13:10:00,43.13,43.23,43.13,43.23,12000.0,29.3509,29.4189,29.3509,29.4189,12000.0
2006-07-19 13:15:00,43.24,43.25,43.18,43.19,7600.0,29.4257,29.4325,29.3849,29.3917,7600.0
2006-07-19 13:20:00,43.19,43.4,43.19,43.4,10800.0,29.3917,29.5346,29.3917,29.5346,10800.0
2006-07-19 13:25:00,43.43,43.47,43.41,43.41,12100.0,29.555,29.5823,29.5414,29.5414,12100.0
2006-07-19 13:30:00,43.4,43.48,43.39,43.47,8600.0,29.5346,29.5891,29.5278,29.5823,8600.0
2006-07-19 13:35:00,43.47,43.5,43.39,43.39,9100.0,29.5823,29.6027,29.5278,29.5278,9100.0
2006-07-19 13:40:00,43.39,43.42,43.36,43.38,8300.0,29.5278,29.5482,29.5074,29.521,8300.0
2006-07-19 13:45:00,43.36,43.36,43.22,43.33,6500.0,29.5074,29.5074,29.4121,29.487,6500.0
2006-07-19 13:50:00,43.35,43.38,43.28,43.28,11100.0,29.5006,29.521,29.453,29.453,11100.0
2006-07-19 13:55:00,43.32,43.37,43.28,43.34,7100.0,29.4802,29.5142,29.453,29.4938,7100.0
2006-07-19 14:00:00,43.33,43.38,43.29,43.29,6800.0,29.487,29.521,29.4598,29.4598,6800.0
2006-07-19 14:05:00,43.29,43.31,43.21,43.31,7300.0,29.4598,29.4734,29.4053,29.4734,7300.0
2006-07-19 14:10:00,43.3,43.34,43.3,43.32,3700.0,29.4666,29.4938,29.4666,29.4802,3700.0
2006-07-19 14:15:00,43.3,43.34,43.27,43.32,7600.0,29.4666,29.4938,29.4462,29.4802,7600.0
2006-07-19 14:20:00,43.32,43.36,43.31,43.33,6900.0,29.4802,29.5074,29.4734,29.487,6900.0
2006-07-19 14:25:00,43.34,43.38,43.3,43.32,12400.0,29.4938,29.521,29.4666,29.4802,12400.0
2006-07-19 14:30:00,43.31,43.31,43.26,43.26,4900.0,29.4734,29.4734,29.4394,29.4394,4900.0
2006-07-19 14:35:00,43.26,43.26,43.18,43.19,11800.0,29.4394,29.4394,29.3849,29.3917,11800.0
2006-07-19 14:40:00,43.2,43.31,43.2,43.29,7100.0,29.3985,29.4734,29.3985,29.4598,7100.0
2006-07-19 14:45:00,43.27,43.35,43.27,43.35,7200.0,29.4462,29.5006,29.4462,29.5006,7200.0
2006-07-19 14:50:00,43.35,43.35,43.25,43.26,8400.0,29.5006,29.5006,29.4325,29.4394,8400.0
2006-07-19 14:55:00,43.27,43.38,43.27,43.32,7500.0,29.4462,29.521,29.4462,29.4802,7500.0
2006-07-19 15:00:00,43.32,43.33,43.27,43.31,8800.0,29.4802,29.487,29.4462,29.4734,8800.0
2006-07-19 15:05:00,43.32,43.41,43.29,43.3,9000.0,29.4802,29.5414,29.4598,29.4666,9000.0
2006-07-19 15:10:00,43.3,43.31,43.25,43.31,8800.0,29.4666,29.4734,29.4325,29.4734,8800.0
2006-07-19 15:15:00,43.31,43.31,43.22,43.27,7900.0,29.4734,29.4734,29.4121,29.4462,7900.0
2006-07-19 15:20:00,43.31,43.33,43.26,43.28,16100.0,29.4734,29.487,29.4394,29.453,16100.0
2006-07-19 15:25:00,43.28,43.32,43.28,43.31,17800.0,29.453,29.4802,29.453,29.4734,17800.0
2006-07-19 15:30:00,43.31,43.36,43.26,43.26,19700.0,29.4734,29.5074,29.4394,29.4394,19700.0
2006-07-19 15:35:00,43.26,43.29,43.21,43.25,9800.0,29.4394,29.4598,29.4053,29.4325,9800.0
2006-07-19 15:40:00,43.24,43.38,43.24,43.33,22400.0,29.4257,29.521,29.4257,29.487,22400.0
2006-07-19 15:45:00,43.32,43.5,43.32,43.49,24400.0,29.4802,29.6027,29.4802,29.5959,24400.0
2006-07-19 15:50:00,43.48,43.5,43.4,43.41,26900.0,29.5891,29.6027,29.5346,29.5414,26900.0
2006-07-19 15:55:00,43.41,43.43,43.36,43.43,18700.0,29.5414,29.555,29.5074,29.555,18700.0
2006-07-20 09:30:00,43.32,43.35,43.3,43.3,8700.0,29.4802,29.5006,29.4666,29.4666,8700.0
2006-07-20 09:35:00,43.25,43.49,43.22,43.44,10300.0,29.4325,29.5959,29.4121,29.5618,10300.0
2006-07-20 09:40:00,43.4,43.45,43.27,43.32,8400.0,29.5346,29.5687,29.4462,29.4802,8400.0
2006-07-20 09:45:00,43.34,43.34,43.2,43.23,5700.0,29.4938,29.4938,29.3985,29.4189,5700.0
2006-07-20 09:50:00,43.23,43.23,43.13,43.18,2900.0,29.4189,29.4189,29.3509,29.3849,2900.0
2006-07-20 09:55:00,43.18,43.2,43.12,43.15,7000.0,29.3849,29.3985,29.3441,29.3645,7000.0
2006-07-20 10:00:00,43.12,43.25,43.09,43.13,7300.0,29.3441,29.4325,29.3237,29.3509,7300.0
2006-07-20 10:05:00,43.01,43.08,43.01,43.04,5300.0,29.2692,29.3169,29.2692,29.2896,5300.0
2006-07-20 10:10:00,43.03,43.25,43.03,43.25,3400.0,29.2828,29.4325,29.2828,29.4325,3400.0
2006-07-20 10:15:00,43.27,43.28,43.2,43.2,5300.0,29.4462,29.453,29.3985,29.3985,5300.0
2006-07-20 10:20:00,43.18,43.25,43.16,43.25,5900.0,29.3849,29.4325,29.3713,29.4325,5900.0
2006-07-20 10:25:00,43.25,43.26,43.2,43.26,7000.0,29.4325,29.4394,29.3985,29.4394,7000.0
2006-07-20 10:30:00,43.24,43.24,43.13,43.21,5100.0,29.4257,29.4257,29.3509,29.4053,5100.0
2006-07-20 10:35:00,43.24,43.32,43.19,43.19,4700.0,29.4257,29.4802,29.3917,29.3917,4700.0
2006-07-20 10:40:00,43.18,43.18,43.09,43.1,2400.0,29.3849,29.3849,29.3237,29.3305,2400.0
2006-07-20 10:45:00,43.09,43.16,43.06,43.14,2500.0,29.3237,29.3713,29.3032,29.3577,2500.0
2006-07-20 10:50:00,43.17,43.26,43.17,43.26,1800.0,29.3781,29.4394,29.3781,29.4394,1800.0
2006-07-20 10:55:00,43.26,43.43,43.26,43.35,6500.0,29.4394,29.555,29.4394,29.5006,6500.0
2006-07-20 11:00:00,43.35,43.43,43.35,43.42,5200.0,29.5006,29.555,29.5006,29.5482,5200.0
2006-07-20 11:05:00,43.42,43.45,43.39,43.45,1800.0,29.5482,29.5687,29.5278,29.5687,1800.0
2006-07-20 11:10:00,43.45,43.53,43.45,43.51,7300.0,29.5687,29.6231,29.5687,29.6095,7300.0
2006-07-20 11:15:00,43.51,43.52,43.36,43.36,4000.0,29.6095,29.6163,29.5074,29.5074,4000.0
2006-07-20 11:20:00,43.37,43.38,43.33,43.37,2700.0,29.5142,29.521,29.487,29.5142,2700.0
2006-07-20 11:25:00,43.38,43.44,43.38,43.44,2500.0,29.521,29.5618,29.521,29.5618,2500.0
2006-07-20 11:30:00,43.41,43.5,43.41,43.43,3200.0,29.5414,29.6027,29.5414,29.555,3200.0
2006-07-20 11:35:00,43.44,43.44,43.32,43.33,4900.0,29.5618,29.5618,29.4802,29.487,4900.0
2006-07-20 11:40:00,43.33,43.39,43.31,43.39,3600.0,29.487,29.5278,29.4734,29.5278,3600.0
2006-07-20 11:45:00,43.37,43.42,43.36,43.42,2600.0,29.5142,29.5482,29.5074,29.5482,2600.0
2006-07-20 11:50:00,43.42,43.46,43.35,43.39,2400.0,29.5482,29.5755,29.5006,29.5278,2400.0
2006-07-20 11:55:00,43.36,43.4,43.36,43.38,3000.0,29.5074,29.5346,29.5074,29.521,3000.0
2006-07-20 12:00:00,43.41,43.47,43.38,43.41,5300.0,29.5414,29.5823,29.521,29.5414,5300.0
2006-07-20 12:05:00,43.38,43.38,43.3,43.35,3700.0,29.521,29.521,29.4666,29.5006,3700.0
2006-07-20 12:10:00,43.34,43.38,43.3,43.33,4100.0,29.4938,29.521,29.4666,29.487,4100.0
2006-07-20 12:15:00,43.33,43.34,43.29,43.34,2300.0,29.487,29.4938,29.4598,29.4938,2300.0
2006-07-20 12:20:00,43.34,43.34,43.23,43.25,4200.0,29.4938,29.4938,29.4189,29.4325,4200.0
2006-07-20 12:25:00,43.26,43.35,43.24,43.31,2400.0,29.4394,29.5006,29.4257,29.4734,2400.0
2006-07-20 12:30:00,43.31,43.31,43.28,43.28,1700.0,29.4734,29.4734,29.453,29.453,1700.0
2006-07-20 12:35:00,43.3,43.3,43.19,43.19,2900.0,29.4666,29.4666,29.3917,29.3917,2900.0
2006-07-20 12:40:00,43.19,43.24,43.18,43.24,2200.0,29.3917,29.4257,29.3849,29.4257,2200.0
2006-07-20 12:45:00,43.24,43.26,43.23,43.23,3700.0,29.4257,29.4394,29.4189,29.4189,3700.0
2006-07-20 12:50:00,43.24,43.24,43.21,43.22,2700.0,29.4257,29.4257,29.4053,29.4121,2700.0
2006-07-20 12:55:00,43.22,43.24,43.22,43.23,1500.0,29.4121,29.4257,29.4121,29.4189,1500.0
2006-07-20 13:00:00,43.23,43.26,43.23,43.23,6000.0,29.4189,29.4394,29.4189,29.4189,6000.0
2006-07-20 13:05:00,43.24,43.24,43.18,43.18,1800.0,29.4257,29.4257,29.3849,29.3849,1800.0
2006-07-20 13:10:00,43.17,43.17,43.15,43.17,2400.0,29.3781,29.3781,29.3645,29.3781,2400.0
2006-07-20 13:15:00,43.15,43.15,43.13,43.15,1900.0,29.3645,29.3645,29.3509,29.3645,1900.0
2006-07-20 13:20:00,43.13,43.16,43.12,43.16,4200.0,29.3509,29.3713,29.3441,29.3713,4200.0
2006-07-20 13:25:00,43.15,43.18,43.13,43.13,4700.0,29.3645,29.3849,29.3509,29.3509,4700.0
2006-07-20 13:30:00,43.14,43.14,43.11,43.13,2700.0,29.3577,29.3577,29.3373,29.3509,2700.0
2006-07-20 13:35:00,43.13,43.14,43.11,43.11,1200.0,29.3509,29.3577,29.3373,29.3373,1200.0
2006-07-20 13:40:00,43.07,43.09,42.94,42.97,42700.0,29.3101,29.3237,29.2216,29.242,42700.0
2006-07-20 13:45:00,42.93,42.96,42.89,42.96,9600.0,29.2148,29.2352,29.1876,29.2352,9600.0
2006-07-20 13:50:00,43.03,43.08,43.01,43.02,5200.0,29.2828,29.3169,29.2692,29.276,5200.0
2006-07-20 13:55:00,43.04,43.05,43.01,43.01,3300.0,29.2896,29.2964,29.2692,29.2692,3300.0
2006-07-20 14:00:00,43.06,43.1,43.04,43.1,15300.0,29.3032,29.3305,29.2896,29.3305,15300.0
2006-07-20 14:05:00,43.11,43.12,42.93,42.96,8900.0,29.3373,29.3441,29.2148,29.2352,8900.0
2006-07-20 14:10:00,42.91,42.93,42.8,42.81,5400.0,29.2012,29.2148,29.1263,29.1331,5400.0
2006-07-20 14:15:00,42.81,42.84,42.77,42.81,4600.0,29.1331,29.1535,29.1059,29.1331,4600.0
2006-07-20 14:20:00,42.79,42.84,42.79,42.84,2000.0,29.1195,29.1535,29.1195,29.1535,2000.0
2006-07-20 14:25:00,42.84,42.84,42.76,42.8,4200.0,29.1535,29.1535,29.0991,29.1263,4200.0
2006-07-20 14:30:00,42.81,42.88,42.8,42.85,5400.0,29.1331,29.1808,29.1263,29.1603,5400.0
2006-07-20 14:35:00,42.87,42.93,42.85,42.88,5100.0,29.1739,29.2148,29.1603,29.1808,5100.0
2006-07-20 14:40:00,42.88,43.0,42.88,42.99,9400.0,29.1808,29.2624,29.1808,29.2556,9400.0
2006-07-20 14:45:00,42.99,43.1,42.97,43.1,8000.0,29.2556,29.3305,29.242,29.3305,8000.0
2006-07-20 14:50:00,43.11,43.11,43.11,43.11,1000.0,29.3373,29.3373,29.3373,29.3373,1000.0
2006-07-20 14:55:00,43.11,43.11,42.9,42.9,6400.0,29.3373,29.3373,29.1944,29.1944,6400.0
2006-07-20 15:00:00,42.9,42.93,42.85,42.89,5800.0,29.1944,29.2148,29.1603,29.1876,5800.0
2006-07-20 15:05:00,42.89,42.89,42.8,42.8,3000.0,29.1876,29.1876,29.1263,29.1263,3000.0
2006-07-20 15:10:00,42.78,42.79,42.74,42.74,5500.0,29.1127,29.1195,29.0855,29.0855,5500.0
2006-07-20 15:15:00,42.74,42.78,42.74,42.78,6400.0,29.0855,29.1127,29.0855,29.1127,6400.0
2006-07-20 15:20:00,42.73,42.73,42.58,42.63,7900.0,29.0787,29.0787,28.9766,29.0106,7900.0
2006-07-20 15:25:00,42.63,42.66,42.55,42.66,7800.0,29.0106,29.031,28.9562,29.031,7800.0
2006-07-20 15:30:00,42.66,42.7,42.6,42.6,9200.0,29.031,29.0583,28.9902,28.9902,9200.0
2006-07-20 15:35:00,42.6,42.63,42.58,42.61,8100.0,28.9902,29.0106,28.9766,28.997,8100.0
2006-07-20 15:40:00,42.59,42.61,42.56,42.56,11400.0,28.9834,28.997,28.963,28.963,11400.0
2006-07-20 15:45:00,42.58,42.69,42.5,42.65,18100.0,28.9766,29.0515,28.9222,29.0242,18100.0
2006-07-20 15:50:00,42.67,42.67,42.52,42.59,15100.0,29.0378,29.0378,28.9358,28.9834,15100.0
2006-07-20 15:55:00,42.59,42.61,42.49,42.5,16900.0,28.9834,28.997,28.9153,28.9222,16900.0
2006-07-21 09:30:00,42.6,42.61,42.4,42.45,156900.0,28.9902,28.997,28.8541,28.8881,156900.0
2006-07-21 09:35:00,42.35,42.35,42.2,42.28,3700.0,28.8201,28.8201,28.718,28.7724,3700.0
2006-07-21 09:40:00,42.35,42.5,42.29,42.45,6900.0,28.8201,28.9222,28.7792,28.8881,6900.0
2006-07-21 09:45:00,42.41,42.42,42.02,42.02,4900.0,28.8609,28.8677,28.5955,28.5955,4900.0
2006-07-21 09:50:00,42.02,42.26,42.0,42.15,7600.0,28.5955,28.7588,28.5819,28.684,7600.0
2006-07-21 09:55:00,42.05,42.3,42.05,42.14,9700.0,28.6159,28.7861,28.6159,28.6772,9700.0
2006-07-21 10:00:00,42.15,42.21,42.1,42.15,9100.0,28.684,28.7248,28.6499,28.684,9100.0
2006-07-21 10:05:00,42.16,42.16,41.99,42.04,7800.0,28.6908,28.6908,28.5751,28.6091,7800.0
2006-07-21 10:10:00,42.05,42.13,41.87,41.9,10300.0,28.6159,28.6704,28.4934,28.5138,10300.0
2006-07-21 10:15:00,41.86,41.86,41.7,41.8,14000.0,28.4866,28.4866,28.3777,28.4458,14000.0
2006-07-21 10:20:00,41.8,42.05,41.8,41.98,13200.0,28.4458,28.6159,28.4458,28.5683,13200.0
2006-07-21 10:25:00,41.96,41.97,41.88,41.95,16600.0,28.5547,28.5615,28.5002,28.5479,16600.0
2006-07-21 10:30:00,41.97,42.04,41.89,41.91,6400.0,28.5615,28.6091,28.507,28.5206,6400.0
2006-07-21 10:35:00,41.9,42.03,41.83,42.03,17800.0,28.5138,28.6023,28.4662,28.6023,17800.0
2006-07-21 10:40:00,42.03,42.03,41.97,41.97,12500.0,28.6023,28.6023,28.5615,28.5615,12500.0
2006-07-21 10:45:00,41.97,41.98,41.79,41.85,14900.0,28.5615,28.5683,28.439,28.4798,14900.0
2006-07-21 10:50:00,41.85,41.94,41.83,41.89,12100.0,28.4798,28.5411,28.4662,28.507,12100.0
2006-07-21 10:55:00,41.9,41.95,41.84,41.85,24400.0,28.5138,28.5479,28.473,28.4798,24400.0
2006-07-21 11:00:00,41.85,41.92,41.85,41.92,12000.0,28.4798,28.5275,28.4798,28.5275,12000.0
2006-07-21 11:05:00,41.93,42.01,41.93,42.0,8800.0,28.5343,28.5887,28.5343,28.5819,8800.0
2006-07-21 11:10:00,42.01,42.01,41.98,41.98,3900.0,28.5887,28.5887,28.5683,28.5683,3900.0
2006-07-21 11:15:00,41.99,42.05,41.99,42.04,7300.0,28.5751,28.6159,28.5751,28.6091,7300.0
2006-07-21 11:20:00,42.05,42.14,42.05,42.07,5300.0,28.6159,28.6772,28.6159,28.6295,5300.0
2006-07-21 11:25:00,42.07,42.07,41.99,41.99,3500.0,28.6295,28.6295,28.5751,28.5751,3500.0
2006-07-21 11:30:00,41.97,41.99,41.88,41.88,17000.0,28.5615,28.5751,28.5002,28.5002,17000.0
2006-07-21 11:35:00,41.88,41.88,41.76,41.78,12100.0,28.5002,28.5002,28.4186,28.4322,12100.0
2006-07-21 11:40:00,41.78,41.81,41.75,41.81,10200.0,28.4322,28.4526,28.4118,28.4526,10200.0
2006-07-21 11:45:00,41.82,41.98,41.82,41.98,8000.0,28.4594,28.5683,28.4594,28.5683,8000.0
2006-07-21 11:50:00,41.96,42.07,41.96,42.07,4300.0,28.5547,28.6295,28.5547,28.6295,4300.0
2006-07-21 11:55:00,42.07,42.11,42.01,42.04,6200.0,28.6295,28.6568,28.5887,28.6091,6200.0
2006-07-21 12:00:00,42.02,42.04,41.95,41.95,3800.0,28.5955,28.6091,28.5479,28.5479,3800.0
2006-07-21 12:05:00,41.95,41.95,41.9,41.9,3600.0,28.5479,28.5479,28.5138,28.5138,3600.0
2006-07-21 12:10:00,41.91,41.94,41.9,41.93,9500.0,28.5206,28.5411,28.5138,28.5343,9500.0
2006-07-21 12:15:00,41.91,41.91,41.76,41.76,3000.0,28.5206,28.5206,28.4186,28.4186,3000.0
2006-07-21 12:20:00,41.76,41.83,41.74,41.82,9100.0,28.4186,28.4662,28.405,28.4594,9100.0
2006-07-21 12:25:00,41.84,41.84,41.78,41.78,1400.0,28.473,28.473,28.4322,28.4322,1400.0
2006-07-21 12:30:00,41.83,41.85,41.82,41.83,3200.0,28.4662,28.4798,28.4594,28.4662,3200.0
2006-07-21 12:35:00,41.83,41.83,41.61,41.63,9000.0,28.4662,28.4662,28.3165,28.3301,9000.0
2006-07-21 12:40:00,41.61,41.67,41.61,41.67,7800.0,28.3165,28.3573,28.3165,28.3573,7800.0
2006-07-21 12:45:00,41.68,41.68,41.6,41.6,6100.0,28.3641,28.3641,28.3097,28.3097,6100.0
2006-07-21 12:50:00,41.6,41.6,41.56,41.58,14700.0,28.3097,28.3097,28.2825,28.2961,14700.0
2006-07-21 12:55:00,41.56,41.56,41.53,41.55,7000.0,28.2825,28.2825,28.262,28.2757,7000.0
2006-07-21 13:00:00,41.54,41.54,41.46,41.46,9000.0,28.2689,28.2689,28.2144,28.2144,9000.0
2006-07-21 13:05:00,41.46,41.59,41.45,41.58,15600.0,28.2144,28.3029,28.2076,28.2961,15600.0
2006-07-21 13:10:00,41.58,41.64,41.58,41.59,7000.0,28.2961,28.3369,28.2961,28.3029,7000.0
2006-07-21 13:15:00,41.6,41.6,41.55,41.58,9100.0,28.3097,28.3097,28.2757,28.2961,9100.0
2006-07-21 13:20:00,41.56,41.58,41.56,41.56,6100.0,28.2825,28.2961,28.2825,28.2825,6100.0
2006-07-21 13:25:00,41.56,41.57,41.51,41.51,7100.0,28.2825,28.2893,28.2484,28.2484,7100.0
2006-07-21 13:30:00,41.51,41.55,41.49,41.53,9200.0,28.2484,28.2757,28.2348,28.262,9200.0
2006-07-21 13:35:00,41.53,41.56,41.52,41.56,4300.0,28.262,28.2825,28.2552,28.2825,4300.0
2006-07-21 13:40:00,41.56,41.64,41.55,41.6,7800.0,28.2825,28.3369,28.2757,28.3097,7800.0
2006-07-21 13:45:00,41.6,41.69,41.6,41.69,3300.0,28.3097,28.3709,28.3097,28.3709,3300.0
2006-07-21 13:50:00,41.69,41.69,41.64,41.64,1500.0,28.3709,28.3709,28.3369,28.3369,1500.0
2006-07-21 13:55:00,41.63,41.63,41.6,41.6,3700.0,28.3301,28.3301,28.3097,28.3097,3700.0
2006-07-21 14:00:00,41.6,41.6,41.56,41.59,7700.0,28.3097,28.3097,28.2825,28.3029,7700.0
2006-07-21 14:05:00,41.59,41.67,41.59,41.62,8300.0,28.3029,28.3573,28.3029,28.3233,8300.0
2006-07-21 14:10:00,41.62,41.62,41.59,41.6,5500.0,28.3233,28.3233,28.3029,28.3097,5500.0
2006-07-21 14:15:00,41.59,41.63,41.59,41.62,13400.0,28.3029,28.3301,28.3029,28.3233,13400.0
2006-07-21 14:20:00,41.61,41.67,41.61,41.61,12700.0,28.3165,28.3573,28.3165,28.3165,12700.0
2006-07-21 14:25:00,41.62,41.75,41.61,41.75,8000.0,28.3233,28.4118,28.3165,28.4118,8000.0
2006-07-21 14:30:00,41.75,41.75,41.71,41.71,10500.0,28.4118,28.4118,28.3845,28.3845,10500.0
2006-07-21 14:35:00,41.72,41.77,41.72,41.77,9400.0,28.3913,28.4254,28.3913,28.4254,9400.0
2006-07-21 14:40:00,41.78,41.8,41.75,41.76,8800.0,28.4322,28.4458,28.4118,28.4186,8800.0
2006-07-21 14:45:00,41.75,41.76,41.65,41.68,10200.0,28.4118,28.4186,28.3437,28.3641,10200.0
2006-07-21 14:50:00,41.69,41.7,41.62,41.64,19200.0,28.3709,28.3777,28.3233,28.3369,19200.0
2006-07-21 14:55:00,41.64,41.69,41.63,41.63,22900.0,28.3369,28.3709,28.3301,28.3301,22900.0
2006-07-21 15:00:00,41.61,41.62,41.57,41.6,25900.0,28.3165,28.3233,28.2893,28.3097,25900.0
2006-07-21 15:05:00,41.6,41.72,41.59,41.66,18400.0,28.3097,28.3913,28.3029,28.3505,18400.0
2006-07-21 15:10:00,41.66,41.66,41.58,41.59,17400.0,28.3505,28.3505,28.2961,28.3029,17400.0
2006-07-21 15:15:00,41.59,41.6,41.55,41.55,33700.0,28.3029,28.3097,28.2757,28.2757,33700.0
2006-07-21 15:20:00,41.55,41.57,41.48,41.57,29300.0,28.2757,28.2893,28.228,28.2893,29300.0
2006-07-21 15:25:00,41.58,41.62,41.52,41.52,16500.0,28.2961,28.3233,28.2552,28.2552,16500.0
2006-07-21 15:30:00,41.51,41.54,41.46,41.51,19900.0,28.2484,28.2689,28.2144,28.2484,19900.0
2006-07-21 15:35:00,41.51,41.53,41.47,41.48,22700.0,28.2484,28.262,28.2212,28.228,22700.0
2006-07-21 15:40:00,41.48,41.49,41.4,41.45,23500.0,28.228,28.2348,28.1736,28.2076,23500.0
2006-07-21 15:45:00,41.46,41.52,41.46,41.51,14800.0,28.2144,28.2552,28.2144,28.2484,14800.0
2006-07-21 15:50:00,41.51,41.61,41.5,41.58,22800.0,28.2484,28.3165,28.2416,28.2961,22800.0
2006-07-21 15:55:00,41.58,41.59,41.48,41.48,30900.0,28.2961,28.3029,28.228,28.228,30900.0
2006-07-24 09:30:00,41.21,41.26,41.2,41.26,28500.0,28.0443,28.0783,28.0375,28.0783,28500.0
2006-07-24 09:35:00,41.27,41.5,41.27,41.45,22000.0,28.0851,28.2416,28.0851,28.2076,22000.0
2006-07-24 09:40:00,41.46,41.56,41.32,41.56,21100.0,28.2144,28.2825,28.1191,28.2825,21100.0
2006-07-24 09:45:00,41.6,41.67,41.57,41.59,24600.0,28.3097,28.3573,28.2893,28.3029,24600.0
2006-07-24 09:50:00,41.6,41.83,41.6,41.67,8000.0,28.3097,28.4662,28.3097,28.3573,8000.0
2006-07-24 09:55:00,41.74,41.82,41.7,41.81,8400.0,28.405,28.4594,28.3777,28.4526,8400.0
2006-07-24 10:00:00,41.77,41.87,41.77,41.79,5600.0,28.4254,28.4934,28.4254,28.439,5600.0
2006-07-24 10:05:00,41.81,41.86,41.75,41.82,10800.0,28.4526,28.4866,28.4118,28.4594,10800.0
2006-07-24 10:10:00,41.82,41.84,41.67,41.73,7500.0,28.4594,28.473,28.3573,28.3982,7500.0
2006-07-24 10:15:00,41.73,41.86,41.72,41.82,3000.0,28.3982,28.4866,28.3913,28.4594,3000.0
2006-07-24 10:20:00,41.84,42.02,41.82,41.83,11300.0,28.473,28.5955,28.4594,28.4662,11300.0
2006-07-24 10:25:00,41.84,41.94,41.81,41.92,22300.0,28.473,28.5411,28.4526,28.5275,22300.0
2006-07-24 10:30:00,41.91,42.07,41.91,42.05,16000.0,28.5206,28.6295,28.5206,28.6159,16000.0
2006-07-24 10:35:00,42.07,42.12,42.05,42.1,11300.0,28.6295,28.6636,28.6159,28.6499,11300.0
2006-07-24 10:40:00,42.09,42.2,42.06,42.06,5700.0,28.6431,28.718,28.6227,28.6227,5700.0
2006-07-24 10:45:00,42.06,42.23,42.06,42.16,10000.0,28.6227,28.7384,28.6227,28.6908,10000.0
2006-07-24 10:50:00,42.14,42.27,42.08,42.09,17300.0,28.6772,28.7656,28.6363,28.6431,17300.0
2006-07-24 10:55:00,42.09,42.13,42.06,42.08,17700.0,28.6431,28.6704,28.6227,28.6363,17700.0
2006-07-24 11:00:00,42.07,42.07,41.98,41.99,10100.0,28.6295,28.6295,28.5683,28.5751,10100.0
2006-07-24 11:05:00,42.0,42.05,41.99,42.02,12500.0,28.5819,28.6159,28.5751,28.5955,12500.0
2006-07-24 11:10:00,42.0,42.08,42.0,42.05,19400.0,28.5819,28.6363,28.5819,28.6159,19400.0
2006-07-24 11:15:00,42.04,42.04,41.98,41.99,65200.0,28.6091,28.6091,28.5683,28.5751,65200.0
2006-07-24 11:20:00,41.97,42.01,41.97,42.0,18000.0,28.5615,28.5887,28.5615,28.5819,18000.0
2006-07-24 11:25:00,42.0,42.13,41.99,42.1,47500.0,28.5819,28.6704,28.5751,28.6499,47500.0
2006-07-24 11:30:00,42.08,42.13,42.03,42.09,12900.0,28.6363,28.6704,28.6023,28.6431,12900.0
2006-07-24 11:35:00,42.09,42.15,42.09,42.15,7200.0,28.6431,28.684,28.6431,28.684,7200.0
2006-07-24 11:40:00,42.15,42.16,42.0,42.1,15800.0,28.684,28.6908,28.5819,28.6499,15800.0
2006-07-24 11:45:00,42.08,42.21,42.07,42.07,30100.0,28.6363,28.7248,28.6295,28.6295,30100.0
2006-07-24 11:50:00,42.12,42.27,42.12,42.15,8500.0,28.6636,28.7656,28.6636,28.684,8500.0
2006-07-24 11:55:00,42.15,42.15,42.07,42.15,4500.0,28.684,28.684,28.6295,28.684,4500.0
2006-07-24 12:00:00,42.15,42.3,42.15,42.2,4300.0,28.684,28.7861,28.684,28.718,4300.0
2006-07-24 12:05:00,42.15,42.15,42.04,42.1,11900.0,28.684,28.684,28.6091,28.6499,11900.0
2006-07-24 12:10:00,42.1,42.1,42.07,42.08,5300.0,28.6499,28.6499,28.6295,28.6363,5300.0
2006-07-24 12:15:00,42.08,42.08,42.01,42.08,4500.0,28.6363,28.6363,28.5887,28.6363,4500.0
2006-07-24 12:20:00,42.09,42.12,42.09,42.1,14000.0,28.6431,28.6636,28.6431,28.6499,14000.0
2006-07-24 12:25:00,42.1,42.11,42.07,42.07,3800.0,28.6499,28.6568,28.6295,28.6295,3800.0
2006-07-24 12:30:00,42.06,42.06,41.97,41.97,6300.0,28.6227,28.6227,28.5615,28.5615,6300.0
2006-07-24 12:35:00,42.01,42.1,41.98,42.09,17300.0,28.5887,28.6499,28.5683,28.6431,17300.0
2006-07-24 12:40:00,42.09,42.09,42.06,42.06,5700.0,28.6431,28.6431,28.6227,28.6227,5700.0
2006-07-24 12:45:00,42.07,42.07,41.96,42.02,13400.0,28.6295,28.6295,28.5547,28.5955,13400.0
2006-07-24 12:50:00,42.02,42.08,42.02,42.07,12700.0,28.5955,28.6363,28.5955,28.6295,12700.0
2006-07-24 12:55:00,42.06,42.07,42.05,42.05,10500.0,28.6227,28.6295,28.6159,28.6159,10500.0
2006-07-24 13:00:00,42.05,42.05,41.96,41.98,13400.0,28.6159,28.6159,28.5547,28.5683,13400.0
2006-07-24 13:05:00,42.0,42.04,41.99,41.99,12600.0,28.5819,28.6091,28.5751,28.5751,12600.0
2006-07-24 13:10:00,41.98,42.03,41.98,42.03,1900.0,28.5683,28.6023,28.5683,28.6023,1900.0
2006-07-24 13:15:00,42.02,42.03,41.94,42.0,14000.0,28.5955,28.6023,28.5411,28.5819,14000.0
2006-07-24 13:20:00,42.0,42.05,42.0,42.01,7600.0,28.5819,28.6159,28.5819,28.5887,7600.0
2006-07-24 13:25:00,42.05,42.05,41.98,42.01,3300.0,28.6159,28.6159,28.5683,28.5887,3300.0
2006-07-24 13:30:00,42.01,42.03,41.97,41.99,9100.0,28.5887,28.6023,28.5615,28.5751,9100.0
2006-07-24 13:35:00,42.0,42.1,42.0,42.09,7900.0,28.5819,28.6499,28.5819,28.6431,7900.0
2006-07-24 13:40:00,42.09,42.09,41.98,41.98,8100.0,28.6431,28.6431,28.5683,28.5683,8100.0
2006-07-24 13:45:00,41.97,42.04,41.97,42.03,9200.0,28.5615,28.6091,28.5615,28.6023,9200.0
2006-07-24 13:50:00,42.03,42.04,41.97,41.97,6500.0,28.6023,28.6091,28.5615,28.5615,6500.0
2006-07-24 13:55:00,41.98,42.0,41.97,41.97,3000.0,28.5683,28.5819,28.5615,28.5615,3000.0
2006-07-24 14:00:00,41.97,41.97,41.93,41.94,7100.0,28.5615,28.5615,28.5343,28.5411,7100.0
2006-07-24 14:05:00,41.94,42.01,41.93,42.01,9100.0,28.5411,28.5887,28.5343,28.5887,9100.0
2006-07-24 14:10:00,42.02,42.02,41.94,41.94,6300.0,28.5955,28.5955,28.5411,28.5411,6300.0
2006-07-24 14:15:00,41.95,42.05,41.94,42.02,11700.0,28.5479,28.6159,28.5411,28.5955,11700.0
2006-07-24 14:20:00,42.02,42.02,41.95,41.99,8000.0,28.5955,28.5955,28.5479,28.5751,8000.0
2006-07-24 14:25:00,41.99,42.0,41.92,41.96,21600.0,28.5751,28.5819,28.5275,28.5547,21600.0
2006-07-24 14:30:00,41.93,41.96,41.85,41.94,17200.0,28.5343,28.5547,28.4798,28.5411,17200.0
2006-07-24 14:35:00,41.93,41.97,41.88,41.89,15900.0,28.5343,28.5615,28.5002,28.507,15900.0
2006-07-24 14:40:00,41.92,41.94,41.87,41.87,11900.0,28.5275,28.5411,28.4934,28.4934,11900.0
2006-07-24 14:45:00,41.86,41.86,41.74,41.77,3600.0,28.4866,28.4866,28.405,28.4254,3600.0
2006-07-24 14:50:00,41.74,41.85,41.67,41.85,9300.0,28.405,28.4798,28.3573,28.4798,9300.0
2006-07-24 14:55:00,41.85,41.85,41.6,41.72,15800.0,28.4798,28.4798,28.3097,28.3913,15800.0
2006-07-24 15:00:00,41.7,41.82,41.65,41.76,9500.0,28.3777,28.4594,28.3437,28.4186,9500.0
2006-07-24 15:05:00,41.77,41.85,41.77,41.85,6500.0,28.4254,28.4798,28.4254,28.4798,6500.0
2006-07-24 15:10:00,41.85,41.93,41.82,41.9,12500.0,28.4798,28.5343,28.4594,28.5138,12500.0
2006-07-24 15:15:00,41.91,41.93,41.88,41.88,6900.0,28.5206,28.5343,28.5002,28.5002,6900.0
2006-07-24 15:20:00,41.91,41.99,41.88,41.97,10000.0,28.5206,28.5751,28.5002,28.5615,10000.0
2006-07-24 15:25:00,41.97,42.0,41.97,42.0,6200.0,28.5615,28.5819,28.5615,28.5819,6200.0
2006-07-24 15:30:00,42.0,42.0,41.92,41.93,8700.0,28.5819,28.5819,28.5275,28.5343,8700.0
2006-07-24 15:35:00,41.91,41.95,41.9,41.92,7800.0,28.5206,28.5479,28.5138,28.5275,7800.0
2006-07-24 15:40:00,41.94,42.14,41.92,42.07,14500.0,28.5411,28.6772,28.5275,28.6295,14500.0
2006-07-24 15:45:00,42.08,42.08,41.96,42.03,16700.0,28.6363,28.6363,28.5547,28.6023,16700.0
2006-07-24 15:50:00,42.05,42.22,42.05,42.22,18200.0,28.6159,28.7316,28.6159,28.7316,18200.0
2006-07-24 15:55:00,42.22,42.23,42.18,42.22,39800.0,28.7316,28.7384,28.7044,28.7316,39800.0
2006-07-25 09:30:00,42.55,42.59,42.21,42.41,12000.0,28.9562,28.9834,28.7248,28.8609,12000.0
2006-07-25 09:35:00,42.41,42.45,42.31,42.4,7300.0,28.8609,28.8881,28.7929,28.8541,7300.0
2006-07-25 09:40:00,42.4,42.42,42.28,42.28,8600.0,28.8541,28.8677,28.7724,28.7724,8600.0
2006-07-25 09:45:00,42.29,42.29,42.18,42.23,18700.0,28.7792,28.7792,28.7044,28.7384,18700.0
2006-07-25 09:50:00,42.2,42.3,42.19,42.22,6700.0,28.718,28.7861,28.7112,28.7316,6700.0
2006-07-25 09:55:00,42.25,42.25,42.17,42.18,3300.0,28.752,28.752,28.6976,28.7044,3300.0
2006-07-25 10:00:00,42.16,42.42,42.16,42.38,25300.0,28.6908,28.8677,28.6908,28.8405,25300.0
2006-07-25 10:05:00,42.39,42.74,42.39,42.74,11900.0,28.8473,29.0855,28.8473,29.0855,11900.0
2006-07-25 10:10:00,42.76,42.93,42.76,42.9,12200.0,29.0991,29.2148,29.0991,29.1944,12200.0
2006-07-25 10:15:00,42.89,42.98,42.82,42.96,7100.0,29.1876,29.2488,29.1399,29.2352,7100.0
2006-07-25 10:20:00,42.96,42.97,42.85,42.85,46300.0,29.2352,29.242,29.1603,29.1603,46300.0
2006-07-25 10:25:00,42.85,42.85,42.76,42.85,3500.0,29.1603,29.1603,29.0991,29.1603,3500.0
2006-07-25 10:30:00,42.86,42.89,42.81,42.85,3600.0,29.1671,29.1876,29.1331,29.1603,3600.0
2006-07-25 10:35:00,42.86,42.86,42.72,42.72,8900.0,29.1671,29.1671,29.0719,29.0719,8900.0
2006-07-25 10:40:00,42.7,42.77,42.7,42.75,3800.0,29.0583,29.1059,29.0583,29.0923,3800.0
2006-07-25 10:45:00,42.78,42.87,42.75,42.75,16500.0,29.1127,29.1739,29.0923,29.0923,16500.0
2006-07-25 10:50:00,42.75,42.75,42.73,42.73,2300.0,29.0923,29.0923,29.0787,29.0787,2300.0
2006-07-25 10:55:00,42.73,42.73,42.63,42.69,9400.0,29.0787,29.0787,29.0106,29.0515,9400.0
2006-07-25 11:00:00,42.7,42.75,42.67,42.75,10400.0,29.0583,29.0923,29.0378,29.0923,10400.0
2006-07-25 11:05:00,42.75,42.79,42.75,42.77,7600.0,29.0923,29.1195,29.0923,29.1059,7600.0
2006-07-25 11:10:00,42.78,42.8,42.72,42.78,3400.0,29.1127,29.1263,29.0719,29.1127,3400.0
2006-07-25 11:15:00,42.8,42.93,42.8,42.8,8800.0,29.1263,29.2148,29.1263,29.1263,8800.0
2006-07-25 11:20:00,42.78,42.96,42.78,42.86,10200.0,29.1127,29.2352,29.1127,29.1671,10200.0
2006-07-25 11:25:00,42.86,42.92,42.76,42.88,13500.0,29.1671,29.208,29.0991,29.1808,13500.0
2006-07-25 11:30:00,42.85,42.93,42.8,42.92,4100.0,29.1603,29.2148,29.1263,29.208,4100.0
2006-07-25 11:35:00,42.89,42.95,42.89,42.95,3800.0,29.1876,29.2284,29.1876,29.2284,3800.0
2006-07-25 11:40:00,42.95,42.95,42.78,42.84,10900.0,29.2284,29.2284,29.1127,29.1535,10900.0
2006-07-25 11:45:00,42.88,42.88,42.6,42.6,11300.0,29.1808,29.1808,28.9902,28.9902,11300.0
2006-07-25 11:50:00,42.58,42.66,42.58,42.63,2600.0,28.9766,29.031,28.9766,29.0106,2600.0
2006-07-25 11:55:00,42.68,42.77,42.64,42.66,4100.0,29.0446,29.1059,29.0174,29.031,4100.0
2006-07-25 12:00:00,42.65,42.66,42.53,42.58,6400.0,29.0242,29.031,28.9426,28.9766,6400.0
2006-07-25 12:05:00,42.58,42.59,42.4,42.4,5700.0,28.9766,28.9834,28.8541,28.8541,5700.0
2006-07-25 12:10:00,42.38,42.4,42.3,42.38,5000.0,28.8405,28.8541,28.7861,28.8405,5000.0
2006-07-25 12:15:00,42.4,42.46,42.38,42.46,10800.0,28.8541,28.8949,28.8405,28.8949,10800.0
2006-07-25 12:20:00,42.5,42.5,42.35,42.38,5800.0,28.9222,28.9222,28.8201,28.8405,5800.0
2006-07-25 12:25:00,42.38,42.46,42.31,42.35,2900.0,28.8405,28.8949,28.7929,28.8201,2900.0
2006-07-25 12:30:00,42.34,42.48,42.29,42.41,5100.0,28.8133,28.9085,28.7792,28.8609,5100.0
2006-07-25 12:35:00,42.44,42.44,42.3,42.36,3400.0,28.8813,28.8813,28.7861,28.8269,3400.0
2006-07-25 12:40:00,42.38,42.55,42.38,42.5,6100.0,28.8405,28.9562,28.8405,28.9222,6100.0
2006-07-25 12:45:00,42.51,42.58,42.47,42.47,6300.0,28.929,28.9766,28.9017,28.9017,6300.0
2006-07-25 12:50:00,42.5,42.6,42.46,42.57,8300.0,28.9222,28.9902,28.8949,28.9698,8300.0
2006-07-25 12:55:00,42.57,42.58,42.37,42.38,4300.0,28.9698,28.9766,28.8337,28.8405,4300.0
2006-07-25 13:00:00,42.39,42.47,42.39,42.4,4200.0,28.8473,28.9017,28.8473,28.8541,4200.0
2006-07-25 13:05:00,42.43,42.43,42.28,42.35,4200.0,28.8745,28.8745,28.7724,28.8201,4200.0
2006-07-25 13:10:00,42.35,42.37,42.32,42.37,1600.0,28.8201,28.8337,28.7997,28.8337,1600.0
2006-07-25 13:15:00,42.35,42.41,42.35,42.41,3800.0,28.8201,28.8609,28.8201,28.8609,3800.0
2006-07-25 13:20:00,42.4,42.46,42.37,42.38,9200.0,28.8541,28.8949,28.8337,28.8405,9200.0
2006-07-25 13:25:00,42.38,42.45,42.38,42.4,3300.0,28.8405,28.8881,28.8405,28.8541,3300.0
2006-07-25 13:30:00,42.4,42.4,42.24,42.24,6900.0,28.8541,28.8541,28.7452,28.7452,6900.0
2006-07-25 13:35:00,42.29,42.36,42.25,42.29,9000.0,28.7792,28.8269,28.752,28.7792,9000.0
2006-07-25 13:40:00,42.29,42.45,42.29,42.39,17300.0,28.7792,28.8881,28.7792,28.8473,17300.0
2006-07-25 13:45:00,42.39,42.54,42.36,42.41,17900.0,28.8473,28.9494,28.8269,28.8609,17900.0
2006-07-25 13:50:00,42.41,42.59,42.36,42.56,23600.0,28.8609,28.9834,28.8269,28.963,23600.0
2006-07-25 13:55:00,42.57,42.7,42.57,42.57,7100.0,28.9698,29.0583,28.9698,28.9698,7100.0
2006-07-25 14:00:00,42.57,42.8,42.57,42.76,18900.0,28.9698,29.1263,28.9698,29.0991,18900.0
2006-07-25 14:05:00,42.79,42.9,42.77,42.85,24300.0,29.1195,29.1944,29.1059,29.1603,24300.0
2006-07-25 14:10:00,42.81,42.9,42.8,42.87,14100.0,29.1331,29.1944,29.1263,29.1739,14100.0
2006-07-25 14:15:00,42.87,42.89,42.79,42.85,21500.0,29.1739,29.1876,29.1195,29.1603,21500.0
2006-07-25 14:20:00,42.81,42.81,42.66,42.71,7900.0,29.1331,29.1331,29.031,29.0651,7900.0
2006-07-25 14:25:00,42.61,42.65,42.53,42.64,3400.0,28.997,29.0242,28.9426,29.0174,3400.0
2006-07-25 14:30:00,42.63,42.68,42.54,42.54,5900.0,29.0106,29.0446,28.9494,28.9494,5900.0
2006-07-25 14:35:00,42.55,42.65,42.41,42.65,12900.0,28.9562,29.0242,28.8609,29.0242,12900.0
2006-07-25 14:40:00,42.65,42.68,42.5,42.6,12600.0,29.0242,29.0446,28.9222,28.9902,12600.0
2006-07-25 14:45:00,42.62,42.7,42.62,42.7,11200.0,29.0038,29.0583,29.0038,29.0583,11200.0
2006-07-25 14:50:00,42.69,42.7,42.59,42.64,33800.0,29.0515,29.0583,28.9834,29.0174,33800.0
2006-07-25 14:55:00,42.65,42.8,42.6,42.8,42300.0,29.0242,29.1263,28.9902,29.1263,42300.0
2006-07-25 15:00:00,42.75,42.82,42.6,42.81,19800.0,29.0923,29.1399,28.9902,29.1331,19800.0
2006-07-25 15:05:00,42.79,42.87,42.67,42.69,30200.0,29.1195,29.1739,29.0378,29.0515,30200.0
2006-07-25 15:10:00,42.67,42.72,42.6,42.71,9100.0,29.0378,29.0719,28.9902,29.0651,9100.0
2006-07-25 15:15:00,42.71,42.79,42.67,42.79,24300.0,29.0651,29.1195,29.0378,29.1195,24300.0
2006-07-25 15:20:00,42.8,42.8,42.69,42.69,16800.0,29.1263,29.1263,29.0515,29.0515,16800.0
2006-07-25 15:25:00,42.65,42.81,42.65,42.76,20400.0,29.0242,29.1331,29.0242,29.0991,20400.0
2006-07-25 15:30:00,42.76,42.77,42.68,42.73,17600.0,29.0991,29.1059,29.0446,29.0787,17600.0
2006-07-25 15:35:00,42.73,42.75,42.73,42.75,5100.0,29.0787,29.0923,29.0787,29.0923,5100.0
2006-07-25 15:40:00,42.74,42.8,42.74,42.8,44600.0,29.0855,29.1263,29.0855,29.1263,44600.0
2006-07-25 15:45:00,42.77,42.85,42.77,42.85,56200.0,29.1059,29.1603,29.1059,29.1603,56200.0
2006-07-25 15:50:00,42.83,42.85,42.75,42.78,20300.0,29.1467,29.1603,29.0923,29.1127,20300.0
2006-07-25 15:55:00,42.75,42.76,42.75,42.76,20500.0,29.0923,29.0991,29.0923,29.0991,20500.0
2006-07-26 09:30:00,43.2,43.35,43.19,43.35,25900.0,29.3985,29.5006,29.3917,29.5006,25900.0
2006-07-26 09:35:00,43.43,43.55,43.43,43.47,71400.0,29.555,29.6367,29.555,29.5823,71400.0
2006-07-26 09:40:00,43.47,43.67,43.43,43.51,50000.0,29.5823,29.7184,29.555,29.6095,50000.0
2006-07-26 09:45:00,43.51,43.6,43.46,43.52,49200.0,29.6095,29.6707,29.5755,29.6163,49200.0
2006-07-26 09:50:00,43.5,43.71,43.5,43.71,39300.0,29.6027,29.7456,29.6027,29.7456,39300.0
2006-07-26 09:55:00,43.75,43.85,43.74,43.75,34100.0,29.7728,29.8409,29.766,29.7728,34100.0
2006-07-26 10:00:00,43.75,43.81,43.61,43.72,8900.0,29.7728,29.8136,29.6775,29.7524,8900.0
2006-07-26 10:05:00,43.73,44.04,43.73,43.98,29200.0,29.7592,29.9702,29.7592,29.9293,29200.0
2006-07-26 10:10:00,43.94,44.18,43.83,44.18,29500.0,29.9021,30.0654,29.8272,30.0654,29500.0
2006-07-26 10:15:00,44.18,44.45,44.16,44.45,63500.0,30.0654,30.2492,30.0518,30.2492,63500.0
2006-07-26 10:20:00,44.45,44.7,44.33,44.4,30000.0,30.2492,30.4193,30.1675,30.2151,30000.0
2006-07-26 10:25:00,44.4,44.61,44.34,44.52,26000.0,30.2151,30.3581,30.1743,30.2968,26000.0
2006-07-26 10:30:00,44.45,44.46,44.31,44.39,30500.0,30.2492,30.256,30.1539,30.2083,30500.0
2006-07-26 10:35:00,44.34,44.4,44.15,44.21,29200.0,30.1743,30.2151,30.045,30.0858,29200.0
2006-07-26 10:40:00,44.2,44.25,44.14,44.25,23800.0,30.079,30.1131,30.0382,30.1131,23800.0
2006-07-26 10:45:00,44.25,44.34,44.2,44.32,107600.0,30.1131,30.1743,30.079,30.1607,107600.0
2006-07-26 10:50:00,44.31,44.41,44.24,44.38,66000.0,30.1539,30.222,30.1063,30.2015,66000.0
2006-07-26 10:55:00,44.39,44.54,44.39,44.54,56400.0,30.2083,30.3104,30.2083,30.3104,56400.0
2006-07-26 11:00:00,44.5,44.54,44.31,44.32,101200.0,30.2832,30.3104,30.1539,30.1607,101200.0
2006-07-26 11:05:00,44.32,44.33,44.3,44.33,44200.0,30.1607,30.1675,30.1471,30.1675,44200.0
2006-07-26 11:10:00,44.33,44.35,44.2,44.25,86300.0,30.1675,30.1811,30.079,30.1131,86300.0
2006-07-26 11:15:00,44.26,44.35,44.19,44.35,80800.0,30.1199,30.1811,30.0722,30.1811,80800.0
2006-07-26 11:20:00,44.35,44.35,44.2,44.34,36100.0,30.1811,30.1811,30.079,30.1743,36100.0
2006-07-26 11:25:00,44.33,44.37,44.22,44.3,61100.0,30.1675,30.1947,30.0927,30.1471,61100.0
2006-07-26 11:30:00,44.29,44.42,44.29,44.42,12200.0,30.1403,30.2288,30.1403,30.2288,12200.0
2006-07-26 11:35:00,44.42,44.43,44.3,44.34,11800.0,30.2288,30.2356,30.1471,30.1743,11800.0
2006-07-26 11:40:00,44.34,44.45,44.33,44.45,5500.0,30.1743,30.2492,30.1675,30.2492,5500.0
2006-07-26 11:45:00,44.45,44.49,44.45,44.49,14200.0,30.2492,30.2764,30.2492,30.2764,14200.0
2006-07-26 11:50:00,44.49,44.53,44.42,44.43,29100.0,30.2764,30.3036,30.2288,30.2356,29100.0
2006-07-26 11:55:00,44.43,44.43,44.36,44.37,13100.0,30.2356,30.2356,30.1879,30.1947,13100.0
2006-07-26 12:00:00,44.37,44.55,44.37,44.49,73400.0,30.1947,30.3172,30.1947,30.2764,73400.0
2006-07-26 12:05:00,44.48,44.54,44.36,44.54,53800.0,30.2696,30.3104,30.1879,30.3104,53800.0
2006-07-26 12:10:00,44.55,44.64,44.44,44.63,10800.0,30.3172,30.3785,30.2424,30.3717,10800.0
2006-07-26 12:15:00,44.66,44.86,44.64,44.83,23700.0,30.3921,30.5282,30.3785,30.5078,23700.0
2006-07-26 12:20:00,44.83,44.86,44.68,44.69,24600.0,30.5078,30.5282,30.4057,30.4125,24600.0
2006-07-26 12:25:00,44.72,44.74,44.67,44.71,3800.0,30.4329,30.4465,30.3989,30.4261,3800.0
2006-07-26 12:30:00,44.7,44.74,44.69,44.74,7400.0,30.4193,30.4465,30.4125,30.4465,7400.0
2006-07-26 12:35:00,44.74,44.75,44.6,44.62,14200.0,30.4465,30.4533,30.3512,30.3649,14200.0
2006-07-26 12:40:00,44.62,44.62,44.26,44.34,34900.0,30.3649,30.3649,30.1199,30.1743,34900.0
2006-07-26 12:45:00,44.33,44.44,44.31,44.31,18700.0,30.1675,30.2424,30.1539,30.1539,18700.0
2006-07-26 12:50:00,44.31,44.52,44.31,44.49,13700.0,30.1539,30.2968,30.1539,30.2764,13700.0
2006-07-26 12:55:00,44.52,44.58,44.48,44.55,14900.0,30.2968,30.3376,30.2696,30.3172,14900.0
2006-07-26 13:00:00,44.54,44.59,44.48,44.49,7600.0,30.3104,30.3444,30.2696,30.2764,7600.0
2006-07-26 13:05:00,44.49,44.51,44.42,44.48,8300.0,30.2764,30.29,30.2288,30.2696,8300.0
2006-07-26 13:10:00,44.48,44.55,44.47,44.53,12800.0,30.2696,30.3172,30.2628,30.3036,12800.0
2006-07-26 13:15:00,44.55,44.59,44.51,44.57,10000.0,30.3172,30.3444,30.29,30.3308,10000.0
2006-07-26 13:20:00,44.57,44.62,44.53,44.56,10800.0,30.3308,30.3649,30.3036,30.324,10800.0
2006-07-26 13:25:00,44.58,44.64,44.45,44.49,9300.0,30.3376,30.3785,30.2492,30.2764,9300.0
2006-07-26 13:30:00,44.49,44.51,44.43,44.5,4700.0,30.2764,30.29,30.2356,30.2832,4700.0
2006-07-26 13:35:00,44.5,44.55,44.47,44.47,14700.0,30.2832,30.3172,30.2628,30.2628,14700.0
2006-07-26 13:40:00,44.43,44.43,44.27,44.37,10900.0,30.2356,30.2356,30.1267,30.1947,10900.0
2006-07-26 13:45:00,44.38,44.55,44.38,44.55,15700.0,30.2015,30.3172,30.2015,30.3172,15700.0
2006-07-26 13:50:00,44.55,44.65,44.54,44.62,10800.0,30.3172,30.3853,30.3104,30.3649,10800.0
2006-07-26 13:55:00,44.6,44.6,44.49,44.54,11400.0,30.3512,30.3512,30.2764,30.3104,11400.0
2006-07-26 14:00:00,44.54,44.62,44.45,44.62,15500.0,30.3104,30.3649,30.2492,30.3649,15500.0
2006-07-26 14:05:00,44.62,44.68,44.58,44.68,12900.0,30.3649,30.4057,30.3376,30.4057,12900.0
2006-07-26 14:10:00,44.7,44.87,44.7,44.87,23700.0,30.4193,30.535,30.4193,30.535,23700.0
2006-07-26 14:15:00,44.89,45.02,44.87,45.01,23100.0,30.5486,30.6371,30.535,30.6303,23100.0
2006-07-26 14:20:00,45.01,45.24,45.01,45.2,38600.0,30.6303,30.7868,30.6303,30.7596,38600.0
2006-07-26 14:25:00,45.2,45.23,45.1,45.15,59500.0,30.7596,30.78,30.6915,30.7255,59500.0
2006-07-26 14:30:00,45.17,45.2,44.86,45.08,53500.0,30.7391,30.7596,30.5282,30.6779,53500.0
2006-07-26 14:35:00,45.08,45.18,45.02,45.15,56000.0,30.6779,30.746,30.6371,30.7255,56000.0
2006-07-26 14:40:00,45.15,45.15,45.03,45.13,31400.0,30.7255,30.7255,30.6439,30.7119,31400.0
2006-07-26 14:45:00,45.13,45.13,44.67,44.78,19900.0,30.7119,30.7119,30.3989,30.4737,19900.0
2006-07-26 14:50:00,44.8,45.05,44.8,45.01,22200.0,30.4874,30.6575,30.4874,30.6303,22200.0
2006-07-26 14:55:00,44.98,45.07,44.88,44.9,13800.0,30.6098,30.6711,30.5418,30.5554,13800.0
2006-07-26 15:00:00,44.92,44.92,44.82,44.85,14400.0,30.569,30.569,30.501,30.5214,14400.0
2006-07-26 15:05:00,44.82,44.82,44.71,44.71,19600.0,30.501,30.501,30.4261,30.4261,19600.0
2006-07-26 15:10:00,44.72,44.74,44.63,44.63,22300.0,30.4329,30.4465,30.3717,30.3717,22300.0
2006-07-26 15:15:00,44.64,44.65,44.53,44.6,22200.0,30.3785,30.3853,30.3036,30.3512,22200.0
2006-07-26 15:20:00,44.61,44.72,44.6,44.65,26600.0,30.3581,30.4329,30.3512,30.3853,26600.0
2006-07-26 15:25:00,44.65,44.72,44.59,44.68,136500.0,30.3853,30.4329,30.3444,30.4057,136500.0
2006-07-26 15:30:00,44.68,44.68,44.49,44.51,32500.0,30.4057,30.4057,30.2764,30.29,32500.0
2006-07-26 15:35:00,44.51,44.62,44.49,44.62,32300.0,30.29,30.3649,30.2764,30.3649,32300.0
2006-07-26 15:40:00,44.62,44.62,44.35,44.36,41700.0,30.3649,30.3649,30.1811,30.1879,41700.0
2006-07-26 15:45:00,44.36,44.5,44.35,44.37,28600.0,30.1879,30.2832,30.1811,30.1947,28600.0
2006-07-26 15:50:00,44.34,44.36,44.28,44.35,33300.0,30.1743,30.1879,30.1335,30.1811,33300.0
2006-07-26 15:55:00,44.35,44.38,44.31,44.33,44300.0,30.1811,30.2015,30.1539,30.1675,44300.0
2006-07-27 09:30:00,44.4,44.44,44.3,44.3,16400.0,30.2151,30.2424,30.1471,30.1471,16400.0
2006-07-27 09:35:00,44.33,44.6,44.33,44.58,7200.0,30.1675,30.3512,30.1675,30.3376,7200.0
2006-07-27 09:40:00,44.59,44.83,44.59,44.8,9300.0,30.3444,30.5078,30.3444,30.4874,9300.0
2006-07-27 09:45:00,44.78,44.78,44.6,44.7,8700.0,30.4737,30.4737,30.3512,30.4193,8700.0
2006-07-27 09:50:00,44.68,44.71,44.64,44.65,3800.0,30.4057,30.4261,30.3785,30.3853,3800.0
2006-07-27 09:55:00,44.65,44.69,44.43,44.43,8800.0,30.3853,30.4125,30.2356,30.2356,8800.0
2006-07-27 10:00:00,44.43,44.53,44.43,44.52,5700.0,30.2356,30.3036,30.2356,30.2968,5700.0
2006-07-27 10:05:00,44.53,44.6,44.3,44.31,2800.0,30.3036,30.3512,30.1471,30.1539,2800.0
2006-07-27 10:10:00,44.31,44.32,44.12,44.12,5200.0,30.1539,30.1607,30.0246,30.0246,5200.0
2006-07-27 10:15:00,44.17,44.36,44.17,44.32,2900.0,30.0586,30.1879,30.0586,30.1607,2900.0
2006-07-27 10:20:00,44.35,44.36,44.22,44.22,1800.0,30.1811,30.1879,30.0927,30.0927,1800.0
2006-07-27 10:25:00,44.21,44.21,44.01,44.02,2700.0,30.0858,30.0858,29.9497,29.9565,2700.0
2006-07-27 10:30:00,44.1,44.14,43.92,44.02,12900.0,30.011,30.0382,29.8885,29.9565,12900.0
2006-07-27 10:35:00,44.08,44.12,44.0,44.04,8500.0,29.9974,30.0246,29.9429,29.9702,8500.0
2006-07-27 10:40:00,43.95,44.19,43.95,44.07,7700.0,29.9089,30.0722,29.9089,29.9906,7700.0
2006-07-27 10:45:00,44.07,44.26,44.04,44.25,15400.0,29.9906,30.1199,29.9702,30.1131,15400.0
2006-07-27 10:50:00,44.17,44.25,44.15,44.19,7600.0,30.0586,30.1131,30.045,30.0722,7600.0
2006-07-27 10:55:00,44.2,44.21,44.12,44.12,16800.0,30.079,30.0858,30.0246,30.0246,16800.0
2006-07-27 11:00:00,44.12,44.13,44.07,44.11,4200.0,30.0246,30.0314,29.9906,30.0178,4200.0
2006-07-27 11:05:00,44.09,44.15,44.0,44.03,7100.0,30.0042,30.045,29.9429,29.9634,7100.0
2006-07-27 11:10:00,44.05,44.07,43.97,43.97,6400.0,29.977,29.9906,29.9225,29.9225,6400.0
2006-07-27 11:15:00,43.98,44.05,43.98,44.02,7300.0,29.9293,29.977,29.9293,29.9565,7300.0
2006-07-27 11:20:00,44.0,44.1,44.0,44.03,4200.0,29.9429,30.011,29.9429,29.9634,4200.0
2006-07-27 11:25:00,44.04,44.07,44.04,44.05,8400.0,29.9702,29.9906,29.9702,29.977,8400.0
2006-07-27 11:30:00,44.05,44.07,44.03,44.04,8900.0,29.977,29.9906,29.9634,29.9702,8900.0
2006-07-27 11:35:00,44.07,44.07,44.05,44.05,1700.0,29.9906,29.9906,29.977,29.977,1700.0
2006-07-27 11:40:00,44.04,44.05,43.98,44.05,7100.0,29.9702,29.977,29.9293,29.977,7100.0
2006-07-27 11:45:00,44.03,44.05,44.0,44.0,5100.0,29.9634,29.977,29.9429,29.9429,5100.0
2006-07-27 11:50:00,44.0,44.05,43.98,44.0,2800.0,29.9429,29.977,29.9293,29.9429,2800.0
2006-07-27 11:55:00,43.99,44.1,43.99,44.1,3100.0,29.9361,30.011,29.9361,30.011,3100.0
2006-07-27 12:00:00,44.06,44.1,44.0,44.1,4000.0,29.9838,30.011,29.9429,30.011,4000.0
2006-07-27 12:05:00,44.1,44.1,44.05,44.1,7900.0,30.011,30.011,29.977,30.011,7900.0
2006-07-27 12:10:00,44.08,44.19,44.08,44.1,3500.0,29.9974,30.0722,29.9974,30.011,3500.0
2006-07-27 12:15:00,44.12,44.15,44.12,44.15,600.0,30.0246,30.045,30.0246,30.045,600.0
2006-07-27 12:20:00,44.17,44.18,44.12,44.14,1800.0,30.0586,30.0654,30.0246,30.0382,1800.0
2006-07-27 12:25:00,44.15,44.16,44.05,44.06,1900.0,30.045,30.0518,29.977,29.9838,1900.0
2006-07-27 12:30:00,44.06,44.17,44.04,44.14,4600.0,29.9838,30.0586,29.9702,30.0382,4600.0
2006-07-27 12:35:00,44.13,44.14,44.06,44.06,4900.0,30.0314,30.0382,29.9838,29.9838,4900.0
2006-07-27 12:40:00,44.05,44.07,44.03,44.03,1900.0,29.977,29.9906,29.9634,29.9634,1900.0
2006-07-27 12:45:00,44.04,44.04,44.0,44.04,11700.0,29.9702,29.9702,29.9429,29.9702,11700.0
2006-07-27 12:50:00,44.05,44.08,44.02,44.07,8700.0,29.977,29.9974,29.9565,29.9906,8700.0
2006-07-27 12:55:00,44.07,44.07,44.05,44.07,2600.0,29.9906,29.9906,29.977,29.9906,2600.0
2006-07-27 13:00:00,44.06,44.06,43.98,44.01,2900.0,29.9838,29.9838,29.9293,29.9497,2900.0
2006-07-27 13:05:00,44.01,44.01,43.95,43.96,5300.0,29.9497,29.9497,29.9089,29.9157,5300.0
2006-07-27 13:10:00,43.99,44.01,43.95,43.96,3400.0,29.9361,29.9497,29.9089,29.9157,3400.0
2006-07-27 13:15:00,43.99,43.99,43.97,43.98,2600.0,29.9361,29.9361,29.9225,29.9293,2600.0
2006-07-27 13:20:00,43.97,43.97,43.93,43.96,1200.0,29.9225,29.9225,29.8953,29.9157,1200.0
2006-07-27 13:25:00,43.92,43.96,43.92,43.96,3500.0,29.8885,29.9157,29.8885,29.9157,3500.0
2006-07-27 13:30:00,43.95,44.0,43.84,43.84,12600.0,29.9089,29.9429,29.8341,29.8341,12600.0
2006-07-27 13:35:00,43.81,43.81,43.74,43.78,6000.0,29.8136,29.8136,29.766,29.7932,6000.0
2006-07-27 13:40:00,43.81,43.93,43.81,43.89,5600.0,29.8136,29.8953,29.8136,29.8681,5600.0
2006-07-27 13:45:00,43.91,43.94,43.85,43.87,7500.0,29.8817,29.9021,29.8409,29.8545,7500.0
2006-07-27 13:50:00,43.87,43.9,43.83,43.83,3800.0,29.8545,29.8749,29.8272,29.8272,3800.0
2006-07-27 13:55:00,43.81,43.81,43.71,43.71,7400.0,29.8136,29.8136,29.7456,29.7456,7400.0
2006-07-27 14:00:00,43.74,43.74,43.67,43.67,2400.0,29.766,29.766,29.7184,29.7184,2400.0
2006-07-27 14:05:00,43.68,43.76,43.68,43.72,6500.0,29.7252,29.7796,29.7252,29.7524,6500.0
2006-07-27 14:10:00,43.71,43.71,43.67,43.68,2700.0,29.7456,29.7456,29.7184,29.7252,2700.0
2006-07-27 14:15:00,43.67,43.75,43.65,43.73,4600.0,29.7184,29.7728,29.7048,29.7592,4600.0
2006-07-27 14:20:00,43.74,43.77,43.7,43.72,4700.0,29.766,29.7864,29.7388,29.7524,4700.0
2006-07-27 14:25:00,43.72,43.88,43.71,43.85,6000.0,29.7524,29.8613,29.7456,29.8409,6000.0
2006-07-27 14:30:00,43.85,43.9,43.78,43.78,7500.0,29.8409,29.8749,29.7932,29.7932,7500.0
2006-07-27 14:35:00,43.78,43.79,43.72,43.78,9500.0,29.7932,29.8,29.7524,29.7932,9500.0
2006-07-27 14:40:00,43.78,43.9,43.76,43.83,6500.0,29.7932,29.8749,29.7796,29.8272,6500.0
2006-07-27 14:45:00,43.82,43.87,43.76,43.86,5300.0,29.8204,29.8545,29.7796,29.8477,5300.0
2006-07-27 14:50:00,43.86,43.86,43.77,43.78,5700.0,29.8477,29.8477,29.7864,29.7932,5700.0
2006-07-27 14:55:00,43.78,43.79,43.75,43.77,4100.0,29.7932,29.8,29.7728,29.7864,4100.0
2006-07-27 15:00:00,43.78,43.84,43.76,43.76,8300.0,29.7932,29.8341,29.7796,29.7796,8300.0
2006-07-27 15:05:00,43.75,43.77,43.6,43.6,5700.0,29.7728,29.7864,29.6707,29.6707,5700.0
2006-07-27 15:10:00,43.6,43.64,43.54,43.56,9800.0,29.6707,29.6979,29.6299,29.6435,9800.0
2006-07-27 15:15:00,43.59,43.59,43.51,43.53,7000.0,29.6639,29.6639,29.6095,29.6231,7000.0
2006-07-27 15:20:00,43.52,43.52,43.46,43.48,8800.0,29.6163,29.6163,29.5755,29.5891,8800.0
2006-07-27 15:25:00,43.49,43.49,43.46,43.48,10700.0,29.5959,29.5959,29.5755,29.5891,10700.0
2006-07-27 15:30:00,43.48,43.55,43.46,43.55,13400.0,29.5891,29.6367,29.5755,29.6367,13400.0
2006-07-27 15:35:00,43.53,43.6,43.53,43.56,12600.0,29.6231,29.6707,29.6231,29.6435,12600.0
2006-07-27 15:40:00,43.56,43.75,43.55,43.72,15100.0,29.6435,29.7728,29.6367,29.7524,15100.0
2006-07-27 15:45:00,43.73,43.87,43.7,43.87,14700.0,29.7592,29.8545,29.7388,29.8545,14700.0
2006-07-27 15:50:00,43.87,43.88,43.72,43.74,18400.0,29.8545,29.8613,29.7524,29.766,18400.0
2006-07-27 15:55:00,43.75,43.81,43.73,43.77,29700.0,29.7728,29.8136,29.7592,29.7864,29700.0
2006-07-28 09:30:00,43.73,43.99,43.73,43.99,23600.0,29.7592,29.9361,29.7592,29.9361,23600.0
2006-07-28 09:35:00,43.9,43.9,43.75,43.81,14300.0,29.8749,29.8749,29.7728,29.8136,14300.0
2006-07-28 09:40:00,43.81,43.85,43.79,43.83,15600.0,29.8136,29.8409,29.8,29.8272,15600.0
2006-07-28 09:45:00,43.83,43.94,43.77,43.88,10100.0,29.8272,29.9021,29.7864,29.8613,10100.0
2006-07-28 09:50:00,43.93,44.04,43.89,44.02,6200.0,29.8953,29.9702,29.8681,29.9565,6200.0
2006-07-28 09:55:00,44.01,44.2,44.01,44.02,17200.0,29.9497,30.079,29.9497,29.9565,17200.0
2006-07-28 10:00:00,43.97,44.0,43.87,43.94,8300.0,29.9225,29.9429,29.8545,29.9021,8300.0
2006-07-28 10:05:00,43.95,43.98,43.87,43.87,8100.0,29.9089,29.9293,29.8545,29.8545,8100.0
2006-07-28 10:10:00,43.85,43.85,43.76,43.76,6700.0,29.8409,29.8409,29.7796,29.7796,6700.0
2006-07-28 10:15:00,43.76,43.87,43.74,43.87,4300.0,29.7796,29.8545,29.766,29.8545,4300.0
2006-07-28 10:20:00,43.85,43.89,43.76,43.78,5400.0,29.8409,29.8681,29.7796,29.7932,5400.0
2006-07-28 10:25:00,43.79,43.81,43.77,43.77,2700.0,29.8,29.8136,29.7864,29.7864,2700.0
2006-07-28 10:30:00,43.76,43.83,43.76,43.81,3600.0,29.7796,29.8272,29.7796,29.8136,3600.0
2006-07-28 10:35:00,43.83,43.94,43.83,43.92,4500.0,29.8272,29.9021,29.8272,29.8885,4500.0
2006-07-28 10:40:00,43.92,44.1,43.86,44.1,14100.0,29.8885,30.011,29.8477,30.011,14100.0
2006-07-28 10:45:00,44.1,44.21,44.07,44.09,9700.0,30.011,30.0858,29.9906,30.0042,9700.0
2006-07-28 10:50:00,44.11,44.23,44.06,44.07,6400.0,30.0178,30.0995,29.9838,29.9906,6400.0
2006-07-28 10:55:00,44.04,44.14,44.03,44.14,6500.0,29.9702,30.0382,29.9634,30.0382,6500.0
2006-07-28 11:00:00,44.15,44.2,44.15,44.2,6200.0,30.045,30.079,30.045,30.079,6200.0
2006-07-28 11:05:00,44.2,44.2,44.11,44.12,8200.0,30.079,30.079,30.0178,30.0246,8200.0
2006-07-28 11:10:00,44.11,44.21,44.09,44.14,6400.0,30.0178,30.0858,30.0042,30.0382,6400.0
2006-07-28 11:15:00,44.1,44.14,44.1,44.1,2800.0,30.011,30.0382,30.011,30.011,2800.0
2006-07-28 11:20:00,44.07,44.07,43.94,44.05,5100.0,29.9906,29.9906,29.9021,29.977,5100.0
2006-07-28 11:25:00,44.05,44.08,43.98,44.0,9800.0,29.977,29.9974,29.9293,29.9429,9800.0
2006-07-28 11:30:00,44.0,44.15,44.0,44.11,11000.0,29.9429,30.045,29.9429,30.0178,11000.0
2006-07-28 11:35:00,44.13,44.13,44.08,44.08,4000.0,30.0314,30.0314,29.9974,29.9974,4000.0
2006-07-28 11:40:00,44.08,44.21,44.07,44.15,8600.0,29.9974,30.0858,29.9906,30.045,8600.0
2006-07-28 11:45:00,44.17,44.23,44.17,44.18,6500.0,30.0586,30.0995,30.0586,30.0654,6500.0
2006-07-28 11:50:00,44.18,44.2,44.13,44.15,4800.0,30.0654,30.079,30.0314,30.045,4800.0
2006-07-28 11:55:00,44.15,44.2,44.15,44.16,3700.0,30.045,30.079,30.045,30.0518,3700.0
2006-07-28 12:00:00,44.18,44.18,44.11,44.11,2600.0,30.0654,30.0654,30.0178,30.0178,2600.0
2006-07-28 12:05:00,44.13,44.16,44.1,44.16,4000.0,30.0314,30.0518,30.011,30.0518,4000.0
2006-07-28 12:10:00,44.15,44.17,44.12,44.12,2400.0,30.045,30.0586,30.0246,30.0246,2400.0
2006-07-28 12:15:00,44.14,44.17,44.13,44.14,3900.0,30.0382,30.0586,30.0314,30.0382,3900.0
2006-07-28 12:20:00,44.13,44.19,44.12,44.19,4000.0,30.0314,30.0722,30.0246,30.0722,4000.0
2006-07-28 12:25:00,44.18,44.19,44.15,44.19,2700.0,30.0654,30.0722,30.045,30.0722,2700.0
2006-07-28 12:30:00,44.16,44.17,44.15,44.17,1500.0,30.0518,30.0586,30.045,30.0586,1500.0
2006-07-28 12:35:00,44.17,44.21,44.17,44.21,3500.0,30.0586,30.0858,30.0586,30.0858,3500.0
2006-07-28 12:40:00,44.2,44.21,44.18,44.18,7800.0,30.079,30.0858,30.0654,30.0654,7800.0
2006-07-28 12:45:00,44.19,44.2,44.17,44.18,1300.0,30.0722,30.079,30.0586,30.0654,1300.0
2006-07-28 12:50:00,44.18,44.19,44.15,44.17,4800.0,30.0654,30.0722,30.045,30.0586,4800.0
2006-07-28 12:55:00,44.17,44.22,44.15,44.2,2500.0,30.0586,30.0927,30.045,30.079,2500.0
2006-07-28 13:00:00,44.2,44.22,44.17,44.18,4900.0,30.079,30.0927,30.0586,30.0654,4900.0
2006-07-28 13:05:00,44.19,44.2,44.16,44.16,3200.0,30.0722,30.079,30.0518,30.0518,3200.0
2006-07-28 13:10:00,44.2,44.2,44.15,44.15,12900.0,30.079,30.079,30.045,30.045,12900.0
2006-07-28 13:15:00,44.15,44.15,44.03,44.07,3600.0,30.045,30.045,29.9634,29.9906,3600.0
2006-07-28 13:20:00,44.07,44.09,44.05,44.09,2300.0,29.9906,30.0042,29.977,30.0042,2300.0
2006-07-28 13:25:00,44.08,44.09,44.06,44.06,1700.0,29.9974,30.0042,29.9838,29.9838,1700.0
2006-07-28 13:30:00,44.08,44.12,44.05,44.12,7800.0,29.9974,30.0246,29.977,30.0246,7800.0
2006-07-28 13:35:00,44.11,44.13,44.11,44.11,500.0,30.0178,30.0314,30.0178,30.0178,500.0
2006-07-28 13:40:00,44.11,44.12,44.1,44.1,8600.0,30.0178,30.0246,30.011,30.011,8600.0
2006-07-28 13:45:00,44.11,44.18,44.11,44.17,5000.0,30.0178,30.0654,30.0178,30.0586,5000.0
2006-07-28 13:50:00,44.17,44.25,44.17,44.25,8100.0,30.0586,30.1131,30.0586,30.1131,8100.0
2006-07-28 13:55:00,44.25,44.3,44.19,44.19,7700.0,30.1131,30.1471,30.0722,30.0722,7700.0
2006-07-28 14:00:00,44.19,44.26,44.19,44.23,3000.0,30.0722,30.1199,30.0722,30.0995,3000.0
2006-07-28 14:05:00,44.25,44.3,44.21,44.26,4100.0,30.1131,30.1471,30.0858,30.1199,4100.0
2006-07-28 14:10:00,44.29,44.33,44.24,44.33,11400.0,30.1403,30.1675,30.1063,30.1675,11400.0
2006-07-28 14:15:00,44.28,44.37,44.28,44.35,9300.0,30.1335,30.1947,30.1335,30.1811,9300.0
2006-07-28 14:20:00,44.33,44.42,44.33,44.35,5100.0,30.1675,30.2288,30.1675,30.1811,5100.0
2006-07-28 14:25:00,44.37,44.37,44.29,44.34,4600.0,30.1947,30.1947,30.1403,30.1743,4600.0
2006-07-28 14:30:00,44.33,44.33,44.21,44.22,2800.0,30.1675,30.1675,30.0858,30.0927,2800.0
2006-07-28 14:35:00,44.22,44.34,44.2,44.32,5200.0,30.0927,30.1743,30.079,30.1607,5200.0
2006-07-28 14:40:00,44.32,44.37,44.31,44.34,4300.0,30.1607,30.1947,30.1539,30.1743,4300.0
2006-07-28 14:45:00,44.34,44.37,44.23,44.27,4100.0,30.1743,30.1947,30.0995,30.1267,4100.0
2006-07-28 14:50:00,44.24,44.33,44.23,44.33,7500.0,30.1063,30.1675,30.0995,30.1675,7500.0
2006-07-28 14:55:00,44.33,44.43,44.31,44.36,11300.0,30.1675,30.2356,30.1539,30.1879,11300.0
2006-07-28 15:00:00,44.38,44.38,44.25,44.25,14700.0,30.2015,30.2015,30.1131,30.1131,14700.0
2006-07-28 15:05:00,44.25,44.29,44.25,44.28,7900.0,30.1131,30.1403,30.1131,30.1335,7900.0
2006-07-28 15:10:00,44.28,44.3,44.25,44.3,18500.0,30.1335,30.1471,30.1131,30.1471,18500.0
2006-07-28 15:15:00,44.3,44.45,44.3,44.42,8800.0,30.1471,30.2492,30.1471,30.2288,8800.0
2006-07-28 15:20:00,44.45,44.45,44.31,44.39,21400.0,30.2492,30.2492,30.1539,30.2083,21400.0
2006-07-28 15:25:00,44.39,44.43,44.37,44.38,10700.0,30.2083,30.2356,30.1947,30.2015,10700.0
2006-07-28 15:30:00,44.38,44.45,44.38,44.45,13700.0,30.2015,30.2492,30.2015,30.2492,13700.0
2006-07-28 15:35:00,44.45,44.49,44.44,44.49,21500.0,30.2492,30.2764,30.2424,30.2764,21500.0
2006-07-28 15:40:00,44.48,44.57,44.47,44.56,14900.0,30.2696,30.3308,30.2628,30.324,14900.0
2006-07-28 15:45:00,44.54,44.63,44.54,44.59,20300.0,30.3104,30.3717,30.3104,30.3444,20300.0
2006-07-28 15:50:00,44.58,44.58,44.49,44.49,16100.0,30.3376,30.3376,30.2764,30.2764,16100.0
2006-07-28 15:55:00,44.49,44.53,44.48,44.5,12800.0,30.2764,30.3036,30.2696,30.2832,12800.0
2006-07-31 09:30:00,44.08,44.08,43.92,43.93,22900.0,29.9974,29.9974,29.8885,29.8953,22900.0
2006-07-31 09:35:00,43.88,44.0,43.68,43.81,12100.0,29.8613,29.9429,29.7252,29.8136,12100.0
2006-07-31 09:40:00,43.82,43.92,43.7,43.7,5200.0,29.8204,29.8885,29.7388,29.7388,5200.0
2006-07-31 09:45:00,43.71,43.8,43.67,43.76,19300.0,29.7456,29.8068,29.7184,29.7796,19300.0
2006-07-31 09:50:00,43.76,43.82,43.65,43.77,24600.0,29.7796,29.8204,29.7048,29.7864,24600.0
2006-07-31 09:55:00,43.76,43.9,43.71,43.72,14100.0,29.7796,29.8749,29.7456,29.7524,14100.0
2006-07-31 10:00:00,43.75,43.79,43.66,43.75,4700.0,29.7728,29.8,29.7116,29.7728,4700.0
2006-07-31 10:05:00,43.79,43.89,43.77,43.85,3100.0,29.8,29.8681,29.7864,29.8409,3100.0
2006-07-31 10:10:00,43.83,43.88,43.8,43.81,6200.0,29.8272,29.8613,29.8068,29.8136,6200.0
2006-07-31 10:15:00,43.85,43.89,43.68,43.7,6500.0,29.8409,29.8681,29.7252,29.7388,6500.0
2006-07-31 10:20:00,43.72,44.07,43.71,44.02,7200.0,29.7524,29.9906,29.7456,29.9565,7200.0
2006-07-31 10:25:00,44.03,44.34,44.03,44.34,16900.0,29.9634,30.1743,29.9634,30.1743,16900.0
2006-07-31 10:30:00,44.33,44.33,43.98,43.98,6700.0,30.1675,30.1675,29.9293,29.9293,6700.0
2006-07-31 10:35:00,43.95,44.01,43.9,44.01,4900.0,29.9089,29.9497,29.8749,29.9497,4900.0
2006-07-31 10:40:00,44.01,44.06,44.0,44.05,3500.0,29.9497,29.9838,29.9429,29.977,3500.0
2006-07-31 10:45:00,44.05,44.11,44.03,44.09,81200.0,29.977,30.0178,29.9634,30.0042,81200.0
2006-07-31 10:50:00,44.08,44.27,44.08,44.27,9000.0,29.9974,30.1267,29.9974,30.1267,9000.0
2006-07-31 10:55:00,44.3,44.38,44.29,44.34,11100.0,30.1471,30.2015,30.1403,30.1743,11100.0
2006-07-31 11:00:00,44.35,44.5,44.34,44.46,10000.0,30.1811,30.2832,30.1743,30.256,10000.0
2006-07-31 11:05:00,44.46,44.52,44.39,44.49,10700.0,30.256,30.2968,30.2083,30.2764,10700.0
2006-07-31 11:10:00,44.48,44.48,44.38,44.43,8800.0,30.2696,30.2696,30.2015,30.2356,8800.0
2006-07-31 11:15:00,44.43,44.5,44.41,44.46,8800.0,30.2356,30.2832,30.222,30.256,8800.0
2006-07-31 11:20:00,44.45,44.45,44.3,44.36,6900.0,30.2492,30.2492,30.1471,30.1879,6900.0
2006-07-31 11:25:00,44.36,44.44,44.25,44.25,8100.0,30.1879,30.2424,30.1131,30.1131,8100.0
2006-07-31 11:30:00,44.21,44.32,44.21,44.27,5700.0,30.0858,30.1607,30.0858,30.1267,5700.0
2006-07-31 11:35:00,44.27,44.3,44.18,44.3,4200.0,30.1267,30.1471,30.0654,30.1471,4200.0
2006-07-31 11:40:00,44.28,44.39,44.28,44.37,4800.0,30.1335,30.2083,30.1335,30.1947,4800.0
2006-07-31 11:45:00,44.36,44.36,44.3,44.36,6700.0,30.1879,30.1879,30.1471,30.1879,6700.0
2006-07-31 11:50:00,44.38,44.38,44.3,44.3,2500.0,30.2015,30.2015,30.1471,30.1471,2500.0
2006-07-31 11:55:00,44.3,44.3,44.25,44.25,6400.0,30.1471,30.1471,30.1131,30.1131,6400.0
2006-07-31 12:00:00,44.24,44.24,44.2,44.2,7200.0,30.1063,30.1063,30.079,30.079,7200.0
2006-07-31 12:05:00,44.2,44.25,44.2,44.25,6300.0,30.079,30.1131,30.079,30.1131,6300.0
2006-07-31 12:10:00,44.26,44.28,44.23,44.27,3700.0,30.1199,30.1335,30.0995,30.1267,3700.0
2006-07-31 12:15:00,44.29,44.29,44.23,44.28,6500.0,30.1403,30.1403,30.0995,30.1335,6500.0
2006-07-31 12:20:00,44.28,44.31,44.23,44.23,4700.0,30.1335,30.1539,30.0995,30.0995,4700.0
2006-07-31 12:25:00,44.23,44.32,44.22,44.32,4900.0,30.0995,30.1607,30.0927,30.1607,4900.0
2006-07-31 12:30:00,44.34,44.37,44.25,44.25,10300.0,30.1743,30.1947,30.1131,30.1131,10300.0
2006-07-31 12:35:00,44.21,44.24,44.13,44.14,10000.0,30.0858,30.1063,30.0314,30.0382,10000.0
2006-07-31 12:40:00,44.17,44.38,44.17,44.35,11000.0,30.0586,30.2015,30.0586,30.1811,11000.0
2006-07-31 12:45:00,44.34,44.48,44.34,44.46,5800.0,30.1743,30.2696,30.1743,30.256,5800.0
2006-07-31 12:50:00,44.44,44.45,44.4,44.45,8400.0,30.2424,30.2492,30.2151,30.2492,8400.0
2006-07-31 12:55:00,44.46,44.46,44.44,44.44,5000.0,30.256,30.256,30.2424,30.2424,5000.0
2006-07-31 13:00:00,44.44,44.45,44.4,44.41,16200.0,30.2424,30.2492,30.2151,30.222,16200.0
2006-07-31 13:05:00,44.41,44.49,44.38,44.38,6900.0,30.222,30.2764,30.2015,30.2015,6900.0
2006-07-31 13:10:00,44.38,44.46,44.31,44.44,21900.0,30.2015,30.256,30.1539,30.2424,21900.0
2006-07-31 13:15:00,44.44,44.49,44.42,44.44,6500.0,30.2424,30.2764,30.2288,30.2424,6500.0
2006-07-31 13:20:00,44.43,44.47,44.4,44.47,4500.0,30.2356,30.2628,30.2151,30.2628,4500.0
2006-07-31 13:25:00,44.47,44.47,44.38,44.4,8500.0,30.2628,30.2628,30.2015,30.2151,8500.0
2006-07-31 13:30:00,44.4,44.47,44.39,44.45,6300.0,30.2151,30.2628,30.2083,30.2492,6300.0
2006-07-31 13:35:00,44.45,44.49,44.39,44.49,4600.0,30.2492,30.2764,30.2083,30.2764,4600.0
2006-07-31 13:40:00,44.48,44.55,44.47,44.55,9400.0,30.2696,30.3172,30.2628,30.3172,9400.0
2006-07-31 13:45:00,44.58,44.59,44.53,44.53,6700.0,30.3376,30.3444,30.3036,30.3036,6700.0
2006-07-31 13:50:00,44.54,44.57,44.48,44.51,6100.0,30.3104,30.3308,30.2696,30.29,6100.0
2006-07-31 13:55:00,44.52,44.61,44.49,44.57,4300.0,30.2968,30.3581,30.2764,30.3308,4300.0
2006-07-31 14:00:00,44.57,44.63,44.57,44.57,6600.0,30.3308,30.3717,30.3308,30.3308,6600.0
2006-07-31 14:05:00,44.57,44.61,44.49,44.5,9100.0,30.3308,30.3581,30.2764,30.2832,9100.0
2006-07-31 14:10:00,44.49,44.5,44.48,44.5,4100.0,30.2764,30.2832,30.2696,30.2832,4100.0
2006-07-31 14:15:00,44.5,44.55,44.5,44.51,6000.0,30.2832,30.3172,30.2832,30.29,6000.0
2006-07-31 14:20:00,44.5,44.54,44.48,44.54,6700.0,30.2832,30.3104,30.2696,30.3104,6700.0
2006-07-31 14:25:00,44.55,44.6,44.54,44.54,7000.0,30.3172,30.3512,30.3104,30.3104,7000.0
2006-07-31 14:30:00,44.54,44.54,44.49,44.5,6900.0,30.3104,30.3104,30.2764,30.2832,6900.0
2006-07-31 14:35:00,44.5,44.51,44.45,44.51,6100.0,30.2832,30.29,30.2492,30.29,6100.0
2006-07-31 14:40:00,44.54,44.59,44.49,44.52,7400.0,30.3104,30.3444,30.2764,30.2968,7400.0
2006-07-31 14:45:00,44.52,44.56,44.45,44.53,6900.0,30.2968,30.324,30.2492,30.3036,6900.0
2006-07-31 14:50:00,44.53,44.54,44.51,44.54,3400.0,30.3036,30.3104,30.29,30.3104,3400.0
2006-07-31 14:55:00,44.52,44.59,44.47,44.55,7300.0,30.2968,30.3444,30.2628,30.3172,7300.0
2006-07-31 15:00:00,44.54,44.59,44.47,44.56,10600.0,30.3104,30.3444,30.2628,30.324,10600.0
2006-07-31 15:05:00,44.56,44.56,44.51,44.54,6400.0,30.324,30.324,30.29,30.3104,6400.0
2006-07-31 15:10:00,44.54,44.58,44.51,44.52,7000.0,30.3104,30.3376,30.29,30.2968,7000.0
2006-07-31 15:15:00,44.53,44.53,44.51,44.53,6100.0,30.3036,30.3036,30.29,30.3036,6100.0
2006-07-31 15:20:00,44.53,44.6,44.5,44.52,59100.0,30.3036,30.3512,30.2832,30.2968,59100.0
2006-07-31 15:25:00,44.51,44.54,44.5,44.52,10100.0,30.29,30.3104,30.2832,30.2968,10100.0
2006-07-31 15:30:00,44.51,44.53,44.5,44.52,10600.0,30.29,30.3036,30.2832,30.2968,10600.0
2006-07-31 15:35:00,44.51,44.55,44.5,44.55,13700.0,30.29,30.3172,30.2832,30.3172,13700.0
2006-07-31 15:40:00,44.53,44.56,44.5,44.52,14700.0,30.3036,30.324,30.2832,30.2968,14700.0
2006-07-31 15:45:00,44.52,44.54,44.5,44.54,21200.0,30.2968,30.3104,30.2832,30.3104,21200.0
2006-07-31 15:50:00,44.54,44.58,44.52,44.57,24500.0,30.3104,30.3376,30.2968,30.3308,24500.0
2006-07-31 15:55:00,44.58,44.62,44.57,44.6,18700.0,30.3376,30.3649,30.3308,30.3512,18700.0
2006-08-01 09:30:00,44.3,44.31,44.3,44.31,7500.0,30.1471,30.1539,30.1471,30.1539,7500.0
2006-08-01 09:35:00,44.31,44.45,44.2,44.2,10200.0,30.1539,30.2492,30.079,30.079,10200.0
2006-08-01 09:40:00,44.12,44.33,44.1,44.15,15300.0,30.0246,30.1675,30.011,30.045,15300.0
2006-08-01 09:45:00,44.18,44.29,44.15,44.16,7600.0,30.0654,30.1403,30.045,30.0518,7600.0
2006-08-01 09:50:00,44.15,44.25,44.15,44.2,9900.0,30.045,30.1131,30.045,30.079,9900.0
2006-08-01 09:55:00,44.21,44.23,44.16,44.22,22600.0,30.0858,30.0995,30.0518,30.0927,22600.0
2006-08-01 10:00:00,44.25,44.27,44.18,44.23,19100.0,30.1131,30.1267,30.0654,30.0995,19100.0
2006-08-01 10:05:00,44.22,44.23,44.11,44.12,20100.0,30.0927,30.0995,30.0178,30.0246,20100.0
2006-08-01 10:10:00,44.11,44.22,44.07,44.16,30000.0,30.0178,30.0927,29.9906,30.0518,30000.0
2006-08-01 10:15:00,44.16,44.26,44.11,44.19,7300.0,30.0518,30.1199,30.0178,30.0722,7300.0
2006-08-01 10:20:00,44.19,44.25,44.14,44.21,16800.0,30.0722,30.1131,30.0382,30.0858,16800.0
2006-08-01 10:25:00,44.22,44.4,44.22,44.28,19000.0,30.0927,30.2151,30.0927,30.1335,19000.0
2006-08-01 10:30:00,44.27,44.42,44.26,44.33,14900.0,30.1267,30.2288,30.1199,30.1675,14900.0
2006-08-01 10:35:00,44.33,44.48,44.32,44.45,13500.0,30.1675,30.2696,30.1607,30.2492,13500.0
2006-08-01 10:40:00,44.45,44.48,44.41,44.42,14100.0,30.2492,30.2696,30.222,30.2288,14100.0
2006-08-01 10:45:00,44.42,44.43,44.35,44.37,8500.0,30.2288,30.2356,30.1811,30.1947,8500.0
2006-08-01 10:50:00,44.35,44.35,44.27,44.32,11600.0,30.1811,30.1811,30.1267,30.1607,11600.0
2006-08-01 10:55:00,44.33,44.33,44.23,44.27,17100.0,30.1675,30.1675,30.0995,30.1267,17100.0
2006-08-01 11:00:00,44.23,44.3,44.19,44.29,21800.0,30.0995,30.1471,30.0722,30.1403,21800.0
2006-08-01 11:05:00,44.29,44.35,44.29,44.32,4400.0,30.1403,30.1811,30.1403,30.1607,4400.0
2006-08-01 11:10:00,44.32,44.32,44.27,44.32,6600.0,30.1607,30.1607,30.1267,30.1607,6600.0
2006-08-01 11:15:00,44.33,44.38,44.27,44.32,8000.0,30.1675,30.2015,30.1267,30.1607,8000.0
2006-08-01 11:20:00,44.3,44.35,44.28,44.33,12200.0,30.1471,30.1811,30.1335,30.1675,12200.0
2006-08-01 11:25:00,44.33,44.4,44.31,44.36,7900.0,30.1675,30.2151,30.1539,30.1879,7900.0
2006-08-01 11:30:00,44.32,44.38,44.28,44.31,7300.0,30.1607,30.2015,30.1335,30.1539,7300.0
2006-08-01 11:35:00,44.31,44.39,44.28,44.33,8000.0,30.1539,30.2083,30.1335,30.1675,8000.0
2006-08-01 11:40:00,44.37,44.37,44.31,44.35,7200.0,30.1947,30.1947,30.1539,30.1811,7200.0
2006-08-01 11:45:00,44.35,44.35,44.24,44.26,5700.0,30.1811,30.1811,30.1063,30.1199,5700.0
2006-08-01 11:50:00,44.24,44.28,44.18,44.25,8700.0,30.1063,30.1335,30.0654,30.1131,8700.0
2006-08-01 11:55:00,44.27,44.31,44.24,44.29,10600.0,30.1267,30.1539,30.1063,30.1403,10600.0
2006-08-01 12:00:00,44.29,44.32,44.25,44.3,10700.0,30.1403,30.1607,30.1131,30.1471,10700.0
2006-08-01 12:05:00,44.31,44.31,44.24,44.26,10400.0,30.1539,30.1539,30.1063,30.1199,10400.0
2006-08-01 12:10:00,44.26,44.3,44.2,44.2,11600.0,30.1199,30.1471,30.079,30.079,11600.0
2006-08-01 12:15:00,44.18,44.31,44.14,44.29,9100.0,30.0654,30.1539,30.0382,30.1403,9100.0
2006-08-01 12:20:00,44.26,44.3,44.16,44.16,6700.0,30.1199,30.1471,30.0518,30.0518,6700.0
2006-08-01 12:25:00,44.18,44.3,44.18,44.28,12200.0,30.0654,30.1471,30.0654,30.1335,12200.0
2006-08-01 12:30:00,44.28,44.33,44.25,44.25,6700.0,30.1335,30.1675,30.1131,30.1131,6700.0
2006-08-01 12:35:00,44.25,44.37,44.22,44.33,17500.0,30.1131,30.1947,30.0927,30.1675,17500.0
2006-08-01 12:40:00,44.33,44.33,44.23,44.27,6700.0,30.1675,30.1675,30.0995,30.1267,6700.0
2006-08-01 12:45:00,44.28,44.3,44.25,44.27,12200.0,30.1335,30.1471,30.1131,30.1267,12200.0
2006-08-01 12:50:00,44.28,44.34,44.21,44.23,7300.0,30.1335,30.1743,30.0858,30.0995,7300.0
2006-08-01 12:55:00,44.23,44.3,44.22,44.26,13500.0,30.0995,30.1471,30.0927,30.1199,13500.0
2006-08-01 13:00:00,44.24,44.28,44.22,44.24,8100.0,30.1063,30.1335,30.0927,30.1063,8100.0
2006-08-01 13:05:00,44.22,44.29,44.22,44.25,10900.0,30.0927,30.1403,30.0927,30.1131,10900.0
2006-08-01 13:10:00,44.25,44.31,44.24,44.29,14800.0,30.1131,30.1539,30.1063,30.1403,14800.0
2006-08-01 13:15:00,44.31,44.32,44.26,44.32,12100.0,30.1539,30.1607,30.1199,30.1607,12100.0
2006-08-01 13:20:00,44.3,44.35,44.25,44.31,10400.0,30.1471,30.1811,30.1131,30.1539,10400.0
2006-08-01 13:25:00,44.29,44.31,44.26,44.3,9500.0,30.1403,30.1539,30.1199,30.1471,9500.0
2006-08-01 13:30:00,44.31,44.33,44.24,44.26,7200.0,30.1539,30.1675,30.1063,30.1199,7200.0
2006-08-01 13:35:00,44.28,44.37,44.26,44.29,9800.0,30.1335,30.1947,30.1199,30.1403,9800.0
2006-08-01 13:40:00,44.3,44.36,44.29,44.36,9600.0,30.1471,30.1879,30.1403,30.1879,9600.0
2006-08-01 13:45:00,44.35,44.37,44.34,44.37,12900.0,30.1811,30.1947,30.1743,30.1947,12900.0
2006-08-01 13:50:00,44.34,44.44,44.34,44.44,6800.0,30.1743,30.2424,30.1743,30.2424,6800.0
2006-08-01 13:55:00,44.4,44.52,44.39,44.52,11500.0,30.2151,30.2968,30.2083,30.2968,11500.0
2006-08-01 14:00:00,44.52,44.59,44.5,44.56,6600.0,30.2968,30.3444,30.2832,30.324,6600.0
2006-08-01 14:05:00,44.57,44.59,44.57,44.58,7300.0,30.3308,30.3444,30.3308,30.3376,7300.0
2006-08-01 14:10:00,44.58,44.62,44.58,44.6,8100.0,30.3376,30.3649,30.3376,30.3512,8100.0
2006-08-01 14:15:00,44.58,44.61,44.58,44.59,14900.0,30.3376,30.3581,30.3376,30.3444,14900.0
2006-08-01 14:20:00,44.59,44.6,44.58,44.59,14500.0,30.3444,30.3512,30.3376,30.3444,14500.0
2006-08-01 14:25:00,44.6,44.61,44.59,44.59,9200.0,30.3512,30.3581,30.3444,30.3444,9200.0
2006-08-01 14:30:00,44.59,44.6,44.58,44.59,8900.0,30.3444,30.3512,30.3376,30.3444,8900.0
2006-08-01 14:35:00,44.59,44.61,44.58,44.59,8500.0,30.3444,30.3581,30.3376,30.3444,8500.0
2006-08-01 14:40:00,44.59,44.59,44.58,44.58,12700.0,30.3444,30.3444,30.3376,30.3376,12700.0
2006-08-01 14:45:00,44.59,44.67,44.58,44.65,166800.0,30.3444,30.3989,30.3376,30.3853,166800.0
2006-08-01 14:50:00,44.65,44.74,44.63,44.68,18400.0,30.3853,30.4465,30.3717,30.4057,18400.0
2006-08-01 14:55:00,44.69,44.73,44.69,44.7,12700.0,30.4125,30.4397,30.4125,30.4193,12700.0
2006-08-01 15:00:00,44.69,44.69,44.58,44.58,9200.0,30.4125,30.4125,30.3376,30.3376,9200.0
2006-08-01 15:05:00,44.58,44.62,44.5,44.5,11200.0,30.3376,30.3649,30.2832,30.2832,11200.0
2006-08-01 15:10:00,44.5,44.53,44.44,44.45,22100.0,30.2832,30.3036,30.2424,30.2492,22100.0
2006-08-01 15:15:00,44.44,44.51,44.44,44.48,15900.0,30.2424,30.29,30.2424,30.2696,15900.0
2006-08-01 15:20:00,44.5,44.53,44.44,44.48,23000.0,30.2832,30.3036,30.2424,30.2696,23000.0
2006-08-01 15:25:00,44.5,44.56,44.48,44.55,18300.0,30.2832,30.324,30.2696,30.3172,18300.0
2006-08-01 15:30:00,44.54,44.59,44.44,44.44,20600.0,30.3104,30.3444,30.2424,30.2424,20600.0
2006-08-01 15:35:00,44.44,44.57,44.44,44.55,19000.0,30.2424,30.3308,30.2424,30.3172,19000.0
2006-08-01 15:40:00,44.54,44.62,44.5,44.58,17100.0,30.3104,30.3649,30.2832,30.3376,17100.0
2006-08-01 15:45:00,44.58,44.59,44.54,44.55,21200.0,30.3376,30.3444,30.3104,30.3172,21200.0
2006-08-01 15:50:00,44.56,44.66,44.55,44.55,24800.0,30.324,30.3921,30.3172,30.3172,24800.0
2006-08-01 15:55:00,44.55,44.66,44.5,44.64,53500.0,30.3172,30.3921,30.2832,30.3785,53500.0
2006-08-02 09:30:00,44.45,44.56,44.4,44.56,16200.0,30.2492,30.324,30.2151,30.324,16200.0
2006-08-02 09:35:00,44.56,44.86,44.56,44.86,11000.0,30.324,30.5282,30.324,30.5282,11000.0
2006-08-02 09:40:00,44.9,44.97,44.86,44.89,8700.0,30.5554,30.603,30.5282,30.5486,8700.0
2006-08-02 09:45:00,44.89,44.89,44.75,44.83,6200.0,30.5486,30.5486,30.4533,30.5078,6200.0
2006-08-02 09:50:00,44.83,44.99,44.83,44.93,17300.0,30.5078,30.6167,30.5078,30.5758,17300.0
2006-08-02 09:55:00,44.97,45.2,44.93,45.16,29000.0,30.603,30.7596,30.5758,30.7323,29000.0
2006-08-02 10:00:00,45.15,45.17,44.9,44.96,12400.0,30.7255,30.7391,30.5554,30.5962,12400.0
2006-08-02 10:05:00,44.95,44.96,44.81,44.82,10900.0,30.5894,30.5962,30.4942,30.501,10900.0
2006-08-02 10:10:00,44.83,44.97,44.83,44.9,4100.0,30.5078,30.603,30.5078,30.5554,4100.0
2006-08-02 10:15:00,44.91,44.91,44.75,44.77,9600.0,30.5622,30.5622,30.4533,30.4669,9600.0
2006-08-02 10:20:00,44.75,44.75,44.7,44.73,5100.0,30.4533,30.4533,30.4193,30.4397,5100.0
2006-08-02 10:25:00,44.75,44.94,44.75,44.94,2000.0,30.4533,30.5826,30.4533,30.5826,2000.0
2006-08-02 10:30:00,44.93,45.08,44.88,45.07,8000.0,30.5758,30.6779,30.5418,30.6711,8000.0
2006-08-02 10:35:00,45.07,45.07,45.02,45.02,2900.0,30.6711,30.6711,30.6371,30.6371,2900.0
2006-08-02 10:40:00,45.02,45.03,44.95,44.98,107200.0,30.6371,30.6439,30.5894,30.6098,107200.0
2006-08-02 10:45:00,44.96,44.96,44.84,44.95,9100.0,30.5962,30.5962,30.5146,30.5894,9100.0
2006-08-02 10:50:00,44.95,45.04,44.95,45.04,9600.0,30.5894,30.6507,30.5894,30.6507,9600.0
2006-08-02 10:55:00,45.05,45.11,45.04,45.1,5200.0,30.6575,30.6983,30.6507,30.6915,5200.0
2006-08-02 11:00:00,45.11,45.11,45.09,45.1,4800.0,30.6983,30.6983,30.6847,30.6915,4800.0
2006-08-02 11:05:00,45.1,45.14,45.1,45.11,2800.0,30.6915,30.7187,30.6915,30.6983,2800.0
2006-08-02 11:10:00,45.08,45.36,45.08,45.29,15900.0,30.6779,30.8684,30.6779,30.8208,15900.0
2006-08-02 11:15:00,45.29,45.42,45.28,45.39,13000.0,30.8208,30.9093,30.814,30.8889,13000.0
2006-08-02 11:20:00,45.39,45.51,45.39,45.41,35500.0,30.8889,30.9705,30.8889,30.9025,35500.0
2006-08-02 11:25:00,45.41,45.41,45.31,45.31,9100.0,30.9025,30.9025,30.8344,30.8344,9100.0
2006-08-02 11:30:00,45.32,45.4,45.24,45.34,10300.0,30.8412,30.8957,30.7868,30.8548,10300.0
2006-08-02 11:35:00,45.33,45.33,45.25,45.25,6100.0,30.848,30.848,30.7936,30.7936,6100.0
2006-08-02 11:40:00,45.26,45.29,45.23,45.28,7700.0,30.8004,30.8208,30.78,30.814,7700.0
2006-08-02 11:45:00,45.28,45.37,45.28,45.36,6900.0,30.814,30.8753,30.814,30.8684,6900.0
2006-08-02 11:50:00,45.37,45.37,45.33,45.34,6500.0,30.8753,30.8753,30.848,30.8548,6500.0
2006-08-02 11:55:00,45.34,45.43,45.34,45.43,9000.0,30.8548,30.9161,30.8548,30.9161,9000.0
2006-08-02 12:00:00,45.47,45.52,45.46,45.51,22100.0,30.9433,30.9773,30.9365,30.9705,22100.0
2006-08-02 12:05:00,45.51,45.55,45.47,45.53,11800.0,30.9705,30.9977,30.9433,30.9841,11800.0
2006-08-02 12:10:00,45.52,45.52,45.5,45.51,11900.0,30.9773,30.9773,30.9637,30.9705,11900.0
2006-08-02 12:15:00,45.52,45.53,45.51,45.53,5700.0,30.9773,30.9841,30.9705,30.9841,5700.0
2006-08-02 12:20:00,45.53,45.53,45.48,45.5,13200.0,30.9841,30.9841,30.9501,30.9637,13200.0
2006-08-02 12:25:00,45.5,45.53,45.5,45.52,9100.0,30.9637,30.9841,30.9637,30.9773,9100.0
2006-08-02 12:30:00,45.51,45.51,45.47,45.5,14200.0,30.9705,30.9705,30.9433,30.9637,14200.0
2006-08-02 12:35:00,45.5,45.51,45.5,45.5,5900.0,30.9637,30.9705,30.9637,30.9637,5900.0
2006-08-02 12:40:00,45.5,45.5,45.47,45.48,1500.0,30.9637,30.9637,30.9433,30.9501,1500.0
2006-08-02 12:45:00,45.47,45.53,45.47,45.51,50200.0,30.9433,30.9841,30.9433,30.9705,50200.0
2006-08-02 12:50:00,45.5,45.51,45.48,45.48,1900.0,30.9637,30.9705,30.9501,30.9501,1900.0
2006-08-02 12:55:00,45.48,45.53,45.46,45.53,7700.0,30.9501,30.9841,30.9365,30.9841,7700.0
2006-08-02 13:00:00,45.53,45.54,45.51,45.52,1000.0,30.9841,30.9909,30.9705,30.9773,1000.0
2006-08-02 13:05:00,45.53,45.53,45.49,45.5,1400.0,30.9841,30.9841,30.9569,30.9637,1400.0
2006-08-02 13:10:00,45.48,45.51,45.47,45.51,3800.0,30.9501,30.9705,30.9433,30.9705,3800.0
2006-08-02 13:15:00,45.52,45.53,45.51,45.52,1300.0,30.9773,30.9841,30.9705,30.9773,1300.0
2006-08-02 13:20:00,45.54,45.55,45.53,45.55,1300.0,30.9909,30.9977,30.9841,30.9977,1300.0
2006-08-02 13:25:00,45.55,45.65,45.55,45.62,7400.0,30.9977,31.0658,30.9977,31.0454,7400.0
2006-08-02 13:30:00,45.64,45.7,45.62,45.63,26700.0,31.059,31.0998,31.0454,31.0522,26700.0
2006-08-02 13:35:00,45.62,45.62,45.58,45.58,10200.0,31.0454,31.0454,31.0182,31.0182,10200.0
2006-08-02 13:40:00,45.59,45.59,45.49,45.5,28400.0,31.025,31.025,30.9569,30.9637,28400.0
2006-08-02 13:45:00,45.5,45.54,45.5,45.54,4400.0,30.9637,30.9909,30.9637,30.9909,4400.0
2006-08-02 13:50:00,45.54,45.54,45.51,45.54,3200.0,30.9909,30.9909,30.9705,30.9909,3200.0
2006-08-02 13:55:00,45.54,45.55,45.53,45.53,4400.0,30.9909,30.9977,30.9841,30.9841,4400.0
2006-08-02 14:00:00,45.54,45.55,45.53,45.54,18100.0,30.9909,30.9977,30.9841,30.9909,18100.0
2006-08-02 14:05:00,45.53,45.68,45.53,45.67,15900.0,30.9841,31.0862,30.9841,31.0794,15900.0
2006-08-02 14:10:00,45.68,45.7,45.64,45.7,14600.0,31.0862,31.0998,31.059,31.0998,14600.0
2006-08-02 14:15:00,45.71,45.8,45.7,45.8,58700.0,31.1066,31.1679,31.0998,31.1679,58700.0
2006-08-02 14:20:00,45.8,45.89,45.8,45.86,14100.0,31.1679,31.2291,31.1679,31.2087,14100.0
2006-08-02 14:25:00,45.82,45.82,45.75,45.76,12100.0,31.1815,31.1815,31.1338,31.1407,12100.0
2006-08-02 14:30:00,45.75,45.79,45.73,45.76,10400.0,31.1338,31.1611,31.1202,31.1407,10400.0
2006-08-02 14:35:00,45.76,45.77,45.73,45.74,13800.0,31.1407,31.1475,31.1202,31.127,13800.0
2006-08-02 14:40:00,45.75,45.8,45.75,45.77,14700.0,31.1338,31.1679,31.1338,31.1475,14700.0
2006-08-02 14:45:00,45.78,45.83,45.77,45.78,19800.0,31.1543,31.1883,31.1475,31.1543,19800.0
2006-08-02 14:50:00,45.78,45.8,45.76,45.77,6200.0,31.1543,31.1679,31.1407,31.1475,6200.0
2006-08-02 14:55:00,45.76,45.8,45.76,45.77,25600.0,31.1407,31.1679,31.1407,31.1475,25600.0
2006-08-02 15:00:00,45.77,45.77,45.75,45.75,29000.0,31.1475,31.1475,31.1338,31.1338,29000.0
2006-08-02 15:05:00,45.75,45.78,45.75,45.75,30700.0,31.1338,31.1543,31.1338,31.1338,30700.0
2006-08-02 15:10:00,45.75,45.78,45.75,45.77,21200.0,31.1338,31.1543,31.1338,31.1475,21200.0
2006-08-02 15:15:00,45.77,45.78,45.75,45.75,18500.0,31.1475,31.1543,31.1338,31.1338,18500.0
2006-08-02 15:20:00,45.74,45.74,45.69,45.72,15200.0,31.127,31.127,31.093,31.1134,15200.0
2006-08-02 15:25:00,45.71,45.71,45.69,45.7,11300.0,31.1066,31.1066,31.093,31.0998,11300.0
2006-08-02 15:30:00,45.7,45.8,45.7,45.8,20300.0,31.0998,31.1679,31.0998,31.1679,20300.0
2006-08-02 15:35:00,45.8,45.86,45.77,45.77,25800.0,31.1679,31.2087,31.1475,31.1475,25800.0
2006-08-02 15:40:00,45.77,45.81,45.75,45.81,27400.0,31.1475,31.1747,31.1338,31.1747,27400.0
2006-08-02 15:45:00,45.81,45.81,45.75,45.75,58500.0,31.1747,31.1747,31.1338,31.1338,58500.0
2006-08-02 15:50:00,45.75,45.93,45.75,45.93,68200.0,31.1338,31.2563,31.1338,31.2563,68200.0
2006-08-02 15:55:00,45.93,45.99,45.93,45.98,112100.0,31.2563,31.2972,31.2563,31.2904,112100.0
2006-08-03 09:30:00,45.76,45.88,45.76,45.87,30500.0,31.1407,31.2223,31.1407,31.2155,30500.0
2006-08-03 09:35:00,45.87,45.87,45.77,45.77,10200.0,31.2155,31.2155,31.1475,31.1475,10200.0
2006-08-03 09:40:00,45.75,45.76,45.56,45.62,15900.0,31.1338,31.1407,31.0046,31.0454,15900.0
2006-08-03 09:45:00,45.62,45.86,45.62,45.82,9700.0,31.0454,31.2087,31.0454,31.1815,9700.0
2006-08-03 09:50:00,45.78,45.84,45.71,45.77,9400.0,31.1543,31.1951,31.1066,31.1475,9400.0
2006-08-03 09:55:00,45.71,45.97,45.71,45.93,27000.0,31.1066,31.2836,31.1066,31.2563,27000.0
2006-08-03 10:00:00,45.93,45.98,45.87,45.91,8700.0,31.2563,31.2904,31.2155,31.2427,8700.0
2006-08-03 10:05:00,45.91,45.94,45.78,45.86,5600.0,31.2427,31.2631,31.1543,31.2087,5600.0
2006-08-03 10:10:00,45.85,45.86,45.72,45.75,12400.0,31.2019,31.2087,31.1134,31.1338,12400.0
2006-08-03 10:15:00,45.77,45.8,45.74,45.79,24800.0,31.1475,31.1679,31.127,31.1611,24800.0
2006-08-03 10:20:00,45.79,45.94,45.79,45.84,18500.0,31.1611,31.2631,31.1611,31.1951,18500.0
2006-08-03 10:25:00,45.81,45.82,45.8,45.81,30600.0,31.1747,31.1815,31.1679,31.1747,30600.0
2006-08-03 10:30:00,45.81,45.81,45.68,45.69,30100.0,31.1747,31.1747,31.0862,31.093,30100.0
2006-08-03 10:35:00,45.68,45.71,45.67,45.71,15800.0,31.0862,31.1066,31.0794,31.1066,15800.0
2006-08-03 10:40:00,45.72,45.79,45.71,45.75,23300.0,31.1134,31.1611,31.1066,31.1338,23300.0
2006-08-03 10:45:00,45.75,45.78,45.7,45.78,12800.0,31.1338,31.1543,31.0998,31.1543,12800.0
2006-08-03 10:50:00,45.75,45.77,45.74,45.75,18000.0,31.1338,31.1475,31.127,31.1338,18000.0
2006-08-03 10:55:00,45.74,45.84,45.74,45.83,11500.0,31.127,31.1951,31.127,31.1883,11500.0
2006-08-03 11:00:00,45.83,45.86,45.79,45.83,14900.0,31.1883,31.2087,31.1611,31.1883,14900.0
2006-08-03 11:05:00,45.82,45.82,45.75,45.76,11300.0,31.1815,31.1815,31.1338,31.1407,11300.0
2006-08-03 11:10:00,45.75,45.76,45.74,45.75,15100.0,31.1338,31.1407,31.127,31.1338,15100.0
2006-08-03 11:15:00,45.75,45.75,45.7,45.71,14600.0,31.1338,31.1338,31.0998,31.1066,14600.0
2006-08-03 11:20:00,45.71,45.75,45.7,45.72,26900.0,31.1066,31.1338,31.0998,31.1134,26900.0
2006-08-03 11:25:00,45.72,45.72,45.69,45.71,5700.0,31.1134,31.1134,31.093,31.1066,5700.0
2006-08-03 11:30:00,45.67,45.68,45.6,45.66,8700.0,31.0794,31.0862,31.0318,31.0726,8700.0
2006-08-03 11:35:00,45.66,45.66,45.59,45.61,6300.0,31.0726,31.0726,31.025,31.0386,6300.0
2006-08-03 11:40:00,45.62,45.62,45.54,45.58,7100.0,31.0454,31.0454,30.9909,31.0182,7100.0
2006-08-03 11:45:00,45.58,45.62,45.53,45.53,17500.0,31.0182,31.0454,30.9841,30.9841,17500.0
2006-08-03 11:50:00,45.54,45.58,45.52,45.54,2600.0,30.9909,31.0182,30.9773,30.9909,2600.0
2006-08-03 11:55:00,45.53,45.55,45.52,45.52,3800.0,30.9841,30.9977,30.9773,30.9773,3800.0
2006-08-03 12:00:00,45.55,45.65,45.53,45.53,30700.0,30.9977,31.0658,30.9841,30.9841,30700.0
2006-08-03 12:05:00,45.53,45.67,45.53,45.6,14400.0,30.9841,31.0794,30.9841,31.0318,14400.0
2006-08-03 12:10:00,45.62,45.62,45.55,45.58,10900.0,31.0454,31.0454,30.9977,31.0182,10900.0
2006-08-03 12:15:00,45.6,45.6,45.57,45.57,4100.0,31.0318,31.0318,31.0114,31.0114,4100.0
2006-08-03 12:20:00,45.57,45.57,45.52,45.54,10600.0,31.0114,31.0114,30.9773,30.9909,10600.0
2006-08-03 12:25:00,45.54,45.56,45.52,45.53,34400.0,30.9909,31.0046,30.9773,30.9841,34400.0
2006-08-03 12:30:00,45.53,45.63,45.52,45.63,5100.0,30.9841,31.0522,30.9773,31.0522,5100.0
2006-08-03 12:35:00,45.61,45.66,45.58,45.62,12300.0,31.0386,31.0726,31.0182,31.0454,12300.0
2006-08-03 12:40:00,45.6,45.65,45.6,45.6,6000.0,31.0318,31.0658,31.0318,31.0318,6000.0
2006-08-03 12:45:00,45.61,45.69,45.61,45.69,4200.0,31.0386,31.093,31.0386,31.093,4200.0
2006-08-03 12:50:00,45.7,45.73,45.7,45.73,2400.0,31.0998,31.1202,31.0998,31.1202,2400.0
2006-08-03 12:55:00,45.73,45.73,45.66,45.67,3100.0,31.1202,31.1202,31.0726,31.0794,3100.0
2006-08-03 13:00:00,45.67,45.75,45.67,45.7,10100.0,31.0794,31.1338,31.0794,31.0998,10100.0
2006-08-03 13:05:00,45.7,45.72,45.66,45.67,8400.0,31.0998,31.1134,31.0726,31.0794,8400.0
2006-08-03 13:10:00,45.66,45.67,45.65,45.67,2800.0,31.0726,31.0794,31.0658,31.0794,2800.0
2006-08-03 13:15:00,45.65,45.71,45.65,45.68,6600.0,31.0658,31.1066,31.0658,31.0862,6600.0
2006-08-03 13:20:00,45.68,45.75,45.68,45.72,11800.0,31.0862,31.1338,31.0862,31.1134,11800.0
2006-08-03 13:25:00,45.72,45.75,45.68,45.69,5900.0,31.1134,31.1338,31.0862,31.093,5900.0
2006-08-03 13:30:00,45.7,45.7,45.68,45.69,4500.0,31.0998,31.0998,31.0862,31.093,4500.0
2006-08-03 13:35:00,45.7,45.7,45.68,45.69,7600.0,31.0998,31.0998,31.0862,31.093,7600.0
2006-08-03 13:40:00,45.7,45.71,45.69,45.7,13900.0,31.0998,31.1066,31.093,31.0998,13900.0
2006-08-03 13:45:00,45.69,45.75,45.69,45.7,17200.0,31.093,31.1338,31.093,31.0998,17200.0
2006-08-03 13:50:00,45.7,45.74,45.7,45.7,13400.0,31.0998,31.127,31.0998,31.0998,13400.0
2006-08-03 13:55:00,45.7,45.72,45.69,45.69,7000.0,31.0998,31.1134,31.093,31.093,7000.0
2006-08-03 14:00:00,45.7,45.72,45.69,45.7,9300.0,31.0998,31.1134,31.093,31.0998,9300.0
2006-08-03 14:05:00,45.7,45.71,45.69,45.69,5600.0,31.0998,31.1066,31.093,31.093,5600.0
2006-08-03 14:10:00,45.7,45.72,45.7,45.72,6300.0,31.0998,31.1134,31.0998,31.1134,6300.0
2006-08-03 14:15:00,45.71,45.74,45.64,45.64,16500.0,31.1066,31.127,31.059,31.059,16500.0
2006-08-03 14:20:00,45.65,45.65,45.62,45.63,3300.0,31.0658,31.0658,31.0454,31.0522,3300.0
2006-08-03 14:25:00,45.62,45.69,45.62,45.69,4900.0,31.0454,31.093,31.0454,31.093,4900.0
2006-08-03 14:30:00,45.71,45.75,45.7,45.75,4800.0,31.1066,31.1338,31.0998,31.1338,4800.0
2006-08-03 14:35:00,45.73,45.75,45.7,45.7,7200.0,31.1202,31.1338,31.0998,31.0998,7200.0
2006-08-03 14:40:00,45.7,45.73,45.7,45.71,7500.0,31.0998,31.1202,31.0998,31.1066,7500.0
2006-08-03 14:45:00,45.71,45.71,45.69,45.69,6000.0,31.1066,31.1066,31.093,31.093,6000.0
2006-08-03 14:50:00,45.7,45.77,45.7,45.75,16100.0,31.0998,31.1475,31.0998,31.1338,16100.0
2006-08-03 14:55:00,45.75,45.77,45.75,45.77,19600.0,31.1338,31.1475,31.1338,31.1475,19600.0
2006-08-03 15:00:00,45.77,45.78,45.76,45.78,4000.0,31.1475,31.1543,31.1407,31.1543,4000.0
2006-08-03 15:05:00,45.77,45.78,45.72,45.72,12100.0,31.1475,31.1543,31.1134,31.1134,12100.0
2006-08-03 15:10:00,45.72,45.73,45.68,45.68,17400.0,31.1134,31.1202,31.0862,31.0862,17400.0
2006-08-03 15:15:00,45.69,45.7,45.68,45.7,7300.0,31.093,31.0998,31.0862,31.0998,7300.0
2006-08-03 15:20:00,45.7,45.7,45.65,45.66,8800.0,31.0998,31.0998,31.0658,31.0726,8800.0
2006-08-03 15:25:00,45.66,45.7,45.65,45.68,11200.0,31.0726,31.0998,31.0658,31.0862,11200.0
2006-08-03 15:30:00,45.69,45.7,45.69,45.7,27200.0,31.093,31.0998,31.093,31.0998,27200.0
2006-08-03 15:35:00,45.7,45.7,45.63,45.63,15900.0,31.0998,31.0998,31.0522,31.0522,15900.0
2006-08-03 15:40:00,45.63,45.7,45.63,45.68,14500.0,31.0522,31.0998,31.0522,31.0862,14500.0
2006-08-03 15:45:00,45.7,45.7,45.67,45.7,19800.0,31.0998,31.0998,31.0794,31.0998,19800.0
2006-08-03 15:50:00,45.69,45.69,45.65,45.67,15000.0,31.093,31.093,31.0658,31.0794,15000.0
2006-08-03 15:55:00,45.67,45.68,45.65,45.68,14800.0,31.0794,31.0862,31.0658,31.0862,14800.0
2006-08-04 09:30:00,45.93,45.93,45.88,45.88,16800.0,31.3329,31.3329,31.2988,31.2988,16800.0
2006-08-04 09:35:00,45.89,45.99,45.87,45.93,13000.0,31.3056,31.3738,31.292,31.3329,13000.0
2006-08-04 09:40:00,45.94,45.95,45.89,45.9,9700.0,31.3397,31.3465,31.3056,31.3124,9700.0
2006-08-04 09:45:00,45.91,45.91,45.83,45.85,23800.0,31.3193,31.3193,31.2647,31.2783,23800.0
2006-08-04 09:50:00,45.85,45.85,45.77,45.79,128000.0,31.2783,31.2783,31.2238,31.2374,128000.0
2006-08-04 09:55:00,45.79,45.79,45.66,45.77,20700.0,31.2374,31.2374,31.1487,31.2238,20700.0
2006-08-04 10:00:00,45.77,45.84,45.74,45.8,12500.0,31.2238,31.2715,31.2033,31.2442,12500.0
2006-08-04 10:05:00,45.8,45.8,45.57,45.57,14300.0,31.2442,31.2442,31.0873,31.0873,14300.0
2006-08-04 10:10:00,45.56,45.57,45.45,45.52,30600.0,31.0805,31.0873,31.0055,31.0532,30600.0
2006-08-04 10:15:00,45.5,45.58,45.46,45.58,6300.0,31.0396,31.0941,31.0123,31.0941,6300.0
2006-08-04 10:20:00,45.58,45.58,45.43,45.51,22800.0,31.0941,31.0941,30.9918,31.0464,22800.0
2006-08-04 10:25:00,45.47,45.51,45.4,45.47,12900.0,31.0191,31.0464,30.9713,31.0191,12900.0
2006-08-04 10:30:00,45.49,45.59,45.49,45.59,6600.0,31.0327,31.101,31.0327,31.101,6600.0
2006-08-04 10:35:00,45.59,45.69,45.59,45.69,4300.0,31.101,31.1692,31.101,31.1692,4300.0
2006-08-04 10:40:00,45.68,45.68,45.56,45.61,9400.0,31.1624,31.1624,31.0805,31.1146,9400.0
2006-08-04 10:45:00,45.61,45.71,45.61,45.71,4600.0,31.1146,31.1828,31.1146,31.1828,4600.0
2006-08-04 10:50:00,45.72,45.72,45.64,45.69,6900.0,31.1896,31.1896,31.1351,31.1692,6900.0
2006-08-04 10:55:00,45.69,45.69,45.61,45.62,7900.0,31.1692,31.1692,31.1146,31.1214,7900.0
2006-08-04 11:00:00,45.61,45.63,45.57,45.58,5100.0,31.1146,31.1282,31.0873,31.0941,5100.0
2006-08-04 11:05:00,45.56,45.65,45.56,45.64,5900.0,31.0805,31.1419,31.0805,31.1351,5900.0
2006-08-04 11:10:00,45.63,45.63,45.54,45.55,4300.0,31.1282,31.1282,31.0668,31.0737,4300.0
2006-08-04 11:15:00,45.55,45.58,45.54,45.54,6800.0,31.0737,31.0941,31.0668,31.0668,6800.0
2006-08-04 11:20:00,45.55,45.7,45.54,45.65,13100.0,31.0737,31.176,31.0668,31.1419,13100.0
2006-08-04 11:25:00,45.65,45.69,45.62,45.64,4800.0,31.1419,31.1692,31.1214,31.1351,4800.0
2006-08-04 11:30:00,45.66,45.68,45.61,45.61,9600.0,31.1487,31.1624,31.1146,31.1146,9600.0
2006-08-04 11:35:00,45.6,45.64,45.56,45.57,6000.0,31.1078,31.1351,31.0805,31.0873,6000.0
2006-08-04 11:40:00,45.57,45.57,45.47,45.47,7600.0,31.0873,31.0873,31.0191,31.0191,7600.0
2006-08-04 11:45:00,45.49,45.5,45.45,45.45,12600.0,31.0327,31.0396,31.0055,31.0055,12600.0
2006-08-04 11:50:00,45.45,45.45,45.4,45.4,14000.0,31.0055,31.0055,30.9713,30.9713,14000.0
2006-08-04 11:55:00,45.37,45.37,45.34,45.34,5900.0,30.9509,30.9509,30.9304,30.9304,5900.0
2006-08-04 12:00:00,45.3,45.41,45.3,45.41,12500.0,30.9031,30.9782,30.9031,30.9782,12500.0
2006-08-04 12:05:00,45.42,45.46,45.41,45.45,4600.0,30.985,31.0123,30.9782,31.0055,4600.0
2006-08-04 12:10:00,45.46,45.47,45.38,45.38,3900.0,31.0123,31.0191,30.9577,30.9577,3900.0
2006-08-04 12:15:00,45.33,45.33,45.15,45.2,5700.0,30.9236,30.9236,30.8008,30.8349,5700.0
2006-08-04 12:20:00,45.21,45.25,45.13,45.13,5200.0,30.8417,30.869,30.7872,30.7872,5200.0
2006-08-04 12:25:00,45.13,45.23,45.1,45.18,7700.0,30.7872,30.8554,30.7667,30.8213,7700.0
2006-08-04 12:30:00,45.2,45.25,45.18,45.18,4000.0,30.8349,30.869,30.8213,30.8213,4000.0
2006-08-04 12:35:00,45.18,45.18,45.12,45.12,3600.0,30.8213,30.8213,30.7803,30.7803,3600.0
2006-08-04 12:40:00,45.15,45.2,45.15,45.15,3700.0,30.8008,30.8349,30.8008,30.8008,3700.0
2006-08-04 12:45:00,45.17,45.2,45.17,45.17,4600.0,30.8144,30.8349,30.8144,30.8144,4600.0
2006-08-04 12:50:00,45.15,45.15,45.15,45.15,2100.0,30.8008,30.8008,30.8008,30.8008,2100.0
2006-08-04 12:55:00,45.15,45.15,45.04,45.11,2600.0,30.8008,30.8008,30.7258,30.7735,2600.0
2006-08-04 13:00:00,45.11,45.14,45.09,45.14,6800.0,30.7735,30.794,30.7599,30.794,6800.0
2006-08-04 13:05:00,45.11,45.16,45.11,45.16,2500.0,30.7735,30.8076,30.7735,30.8076,2500.0
2006-08-04 13:10:00,45.17,45.18,45.01,45.02,13100.0,30.8144,30.8213,30.7053,30.7121,13100.0
2006-08-04 13:15:00,45.02,45.12,45.02,45.09,15900.0,30.7121,30.7803,30.7121,30.7599,15900.0
2006-08-04 13:20:00,45.09,45.11,45.07,45.07,12700.0,30.7599,30.7735,30.7462,30.7462,12700.0
2006-08-04 13:25:00,45.07,45.13,45.07,45.1,13000.0,30.7462,30.7872,30.7462,30.7667,13000.0
2006-08-04 13:30:00,45.1,45.1,45.05,45.05,8700.0,30.7667,30.7667,30.7326,30.7326,8700.0
2006-08-04 13:35:00,45.04,45.05,44.93,44.93,4200.0,30.7258,30.7326,30.6507,30.6507,4200.0
2006-08-04 13:40:00,44.94,45.08,44.94,45.01,9700.0,30.6575,30.753,30.6575,30.7053,9700.0
2006-08-04 13:45:00,45.02,45.04,44.96,45.03,6900.0,30.7121,30.7258,30.6712,30.7189,6900.0
2006-08-04 13:50:00,45.04,45.07,45.04,45.06,2400.0,30.7258,30.7462,30.7258,30.7394,2400.0
2006-08-04 13:55:00,45.04,45.12,45.02,45.1,17500.0,30.7258,30.7803,30.7121,30.7667,17500.0
2006-08-04 14:00:00,45.1,45.22,45.07,45.22,11400.0,30.7667,30.8485,30.7462,30.8485,11400.0
2006-08-04 14:05:00,45.23,45.23,45.15,45.18,5200.0,30.8554,30.8554,30.8008,30.8213,5200.0
2006-08-04 14:10:00,45.18,45.21,45.18,45.19,10600.0,30.8213,30.8417,30.8213,30.8281,10600.0
2006-08-04 14:15:00,45.16,45.2,45.16,45.2,12800.0,30.8076,30.8349,30.8076,30.8349,12800.0
2006-08-04 14:20:00,45.23,45.23,45.13,45.13,12200.0,30.8554,30.8554,30.7872,30.7872,12200.0
2006-08-04 14:25:00,45.14,45.2,45.13,45.13,12100.0,30.794,30.8349,30.7872,30.7872,12100.0
2006-08-04 14:30:00,45.18,45.19,45.14,45.14,5100.0,30.8213,30.8281,30.794,30.794,5100.0
2006-08-04 14:35:00,45.14,45.14,45.03,45.07,5200.0,30.794,30.794,30.7189,30.7462,5200.0
2006-08-04 14:40:00,45.07,45.07,44.95,44.95,4100.0,30.7462,30.7462,30.6644,30.6644,4100.0
2006-08-04 14:45:00,44.95,45.05,44.92,45.03,8700.0,30.6644,30.7326,30.6439,30.7189,8700.0
2006-08-04 14:50:00,45.03,45.03,44.9,44.91,7500.0,30.7189,30.7189,30.6302,30.6371,7500.0
2006-08-04 14:55:00,44.91,44.91,44.88,44.89,7300.0,30.6371,30.6371,30.6166,30.6234,7300.0
2006-08-04 15:00:00,44.89,45.0,44.89,45.0,5300.0,30.6234,30.6985,30.6234,30.6985,5300.0
2006-08-04 15:05:00,44.96,44.97,44.89,44.96,6000.0,30.6712,30.678,30.6234,30.6712,6000.0
2006-08-04 15:10:00,44.98,45.07,44.97,45.04,5900.0,30.6848,30.7462,30.678,30.7258,5900.0
2006-08-04 15:15:00,45.03,45.04,44.95,45.02,10200.0,30.7189,30.7258,30.6644,30.7121,10200.0
2006-08-04 15:20:00,45.03,45.15,45.03,45.15,16600.0,30.7189,30.8008,30.7189,30.8008,16600.0
2006-08-04 15:25:00,45.17,45.32,45.17,45.31,9900.0,30.8144,30.9168,30.8144,30.9099,9900.0
2006-08-04 15:30:00,45.32,45.36,45.27,45.29,9900.0,30.9168,30.9441,30.8827,30.8963,9900.0
2006-08-04 15:35:00,45.29,45.29,45.22,45.22,9900.0,30.8963,30.8963,30.8485,30.8485,9900.0
2006-08-04 15:40:00,45.23,45.23,45.19,45.19,20300.0,30.8554,30.8554,30.8281,30.8281,20300.0
2006-08-04 15:45:00,45.16,45.16,44.95,45.01,40900.0,30.8076,30.8076,30.6644,30.7053,40900.0
2006-08-04 15:50:00,45.02,45.02,44.9,44.92,31400.0,30.7121,30.7121,30.6302,30.6439,31400.0
2006-08-04 15:55:00,44.92,44.95,44.84,44.95,54800.0,30.6439,30.6644,30.5893,30.6644,54800.0
2006-08-07 09:30:00,44.91,44.92,44.74,44.75,17300.0,30.6371,30.6439,30.5211,30.5279,17300.0
2006-08-07 09:35:00,44.8,44.83,44.64,44.64,3600.0,30.562,30.5825,30.4529,30.4529,3600.0
2006-08-07 09:40:00,44.7,44.7,44.57,44.58,2800.0,30.4938,30.4938,30.4051,30.4119,2800.0
2006-08-07 09:45:00,44.61,44.73,44.61,44.73,1500.0,30.4324,30.5143,30.4324,30.5143,1500.0
2006-08-07 09:50:00,44.8,45.04,44.8,45.01,7000.0,30.562,30.7258,30.562,30.7053,7000.0
2006-08-07 09:55:00,45.01,45.01,44.75,44.83,4400.0,30.7053,30.7053,30.5279,30.5825,4400.0
2006-08-07 10:00:00,44.84,44.93,44.84,44.85,3700.0,30.5893,30.6507,30.5893,30.5961,3700.0
2006-08-07 10:05:00,44.92,44.93,44.82,44.82,3900.0,30.6439,30.6507,30.5757,30.5757,3900.0
2006-08-07 10:10:00,44.81,44.96,44.76,44.96,3900.0,30.5688,30.6712,30.5347,30.6712,3900.0
2006-08-07 10:15:00,44.97,44.99,44.85,44.9,13200.0,30.678,30.6916,30.5961,30.6302,13200.0
2006-08-07 10:20:00,44.91,44.99,44.91,44.96,2700.0,30.6371,30.6916,30.6371,30.6712,2700.0
2006-08-07 10:25:00,44.96,44.99,44.92,44.92,1700.0,30.6712,30.6916,30.6439,30.6439,1700.0
2006-08-07 10:30:00,44.93,44.93,44.85,44.88,2700.0,30.6507,30.6507,30.5961,30.6166,2700.0
2006-08-07 10:35:00,44.87,44.87,44.81,44.83,2300.0,30.6098,30.6098,30.5688,30.5825,2300.0
2006-08-07 10:40:00,44.81,44.83,44.8,44.83,2300.0,30.5688,30.5825,30.562,30.5825,2300.0
2006-08-07 10:45:00,44.82,44.87,44.82,44.87,1700.0,30.5757,30.6098,30.5757,30.6098,1700.0
2006-08-07 10:50:00,44.86,44.96,44.86,44.95,2100.0,30.603,30.6712,30.603,30.6644,2100.0
2006-08-07 10:55:00,44.96,44.96,44.87,44.87,4100.0,30.6712,30.6712,30.6098,30.6098,4100.0
2006-08-07 11:00:00,44.87,44.87,44.83,44.84,2800.0,30.6098,30.6098,30.5825,30.5893,2800.0
2006-08-07 11:05:00,44.83,45.01,44.83,44.93,9700.0,30.5825,30.7053,30.5825,30.6507,9700.0
2006-08-07 11:10:00,44.94,44.97,44.93,44.97,1600.0,30.6575,30.678,30.6507,30.678,1600.0
2006-08-07 11:15:00,44.94,44.96,44.92,44.95,800.0,30.6575,30.6712,30.6439,30.6644,800.0
2006-08-07 11:20:00,44.94,44.97,44.94,44.97,2700.0,30.6575,30.678,30.6575,30.678,2700.0
2006-08-07 11:25:00,44.95,44.97,44.83,44.83,1800.0,30.6644,30.678,30.5825,30.5825,1800.0
2006-08-07 11:30:00,44.87,44.87,44.74,44.74,2400.0,30.6098,30.6098,30.5211,30.5211,2400.0
2006-08-07 11:35:00,44.74,44.79,44.74,44.79,5100.0,30.5211,30.5552,30.5211,30.5552,5100.0
2006-08-07 11:40:00,44.79,44.79,44.74,44.74,1700.0,30.5552,30.5552,30.5211,30.5211,1700.0
2006-08-07 11:45:00,44.73,44.73,44.68,44.7,4900.0,30.5143,30.5143,30.4802,30.4938,4900.0
2006-08-07 11:50:00,44.7,44.77,44.7,44.75,2600.0,30.4938,30.5416,30.4938,30.5279,2600.0
2006-08-07 11:55:00,44.74,44.76,44.72,44.74,1400.0,30.5211,30.5347,30.5075,30.5211,1400.0
2006-08-07 12:00:00,44.75,44.79,44.73,44.74,1500.0,30.5279,30.5552,30.5143,30.5211,1500.0
2006-08-07 12:05:00,44.74,44.78,44.69,44.71,5100.0,30.5211,30.5484,30.487,30.5006,5100.0
2006-08-07 12:10:00,44.7,44.71,44.65,44.68,3000.0,30.4938,30.5006,30.4597,30.4802,3000.0
2006-08-07 12:15:00,44.68,44.68,44.62,44.64,2000.0,30.4802,30.4802,30.4392,30.4529,2000.0
2006-08-07 12:20:00,44.63,44.66,44.58,44.59,5400.0,30.4461,30.4665,30.4119,30.4188,5400.0
2006-08-07 12:25:00,44.6,44.6,44.5,44.5,5800.0,30.4256,30.4256,30.3574,30.3574,5800.0
2006-08-07 12:30:00,44.51,44.55,44.5,44.53,3000.0,30.3642,30.3915,30.3574,30.3778,3000.0
2006-08-07 12:35:00,44.55,44.58,44.53,44.58,4200.0,30.3915,30.4119,30.3778,30.4119,4200.0
2006-08-07 12:40:00,44.61,44.69,44.61,44.66,7200.0,30.4324,30.487,30.4324,30.4665,7200.0
2006-08-07 12:45:00,44.67,44.7,44.66,44.67,4800.0,30.4733,30.4938,30.4665,30.4733,4800.0
2006-08-07 12:50:00,44.71,44.71,44.64,44.66,3200.0,30.5006,30.5006,30.4529,30.4665,3200.0
2006-08-07 12:55:00,44.65,44.67,44.62,44.63,2000.0,30.4597,30.4733,30.4392,30.4461,2000.0
2006-08-07 13:00:00,44.63,44.65,44.58,44.63,9700.0,30.4461,30.4597,30.4119,30.4461,9700.0
2006-08-07 13:05:00,44.63,44.65,44.58,44.61,5000.0,30.4461,30.4597,30.4119,30.4324,5000.0
2006-08-07 13:10:00,44.66,44.66,44.62,44.64,700.0,30.4665,30.4665,30.4392,30.4529,700.0
2006-08-07 13:15:00,44.67,44.69,44.63,44.63,1900.0,30.4733,30.487,30.4461,30.4461,1900.0
2006-08-07 13:20:00,44.61,44.62,44.58,44.62,500.0,30.4324,30.4392,30.4119,30.4392,500.0
2006-08-07 13:25:00,44.62,44.68,44.6,44.68,1200.0,30.4392,30.4802,30.4256,30.4802,1200.0
2006-08-07 13:30:00,44.65,44.72,44.65,44.72,2200.0,30.4597,30.5075,30.4597,30.5075,2200.0
2006-08-07 13:35:00,44.74,44.74,44.68,44.68,4400.0,30.5211,30.5211,30.4802,30.4802,4400.0
2006-08-07 13:40:00,44.69,44.69,44.63,44.68,1700.0,30.487,30.487,30.4461,30.4802,1700.0
2006-08-07 13:45:00,44.65,44.71,44.65,44.71,900.0,30.4597,30.5006,30.4597,30.5006,900.0
2006-08-07 13:50:00,44.66,44.71,44.66,44.67,600.0,30.4665,30.5006,30.4665,30.4733,600.0
2006-08-07 13:55:00,44.68,44.71,44.63,44.63,2300.0,30.4802,30.5006,30.4461,30.4461,2300.0
2006-08-07 14:00:00,44.62,44.62,44.48,44.48,4000.0,30.4392,30.4392,30.3437,30.3437,4000.0
2006-08-07 14:05:00,44.48,44.58,44.48,44.58,2000.0,30.3437,30.4119,30.3437,30.4119,2000.0
2006-08-07 14:10:00,44.55,44.57,44.55,44.56,800.0,30.3915,30.4051,30.3915,30.3983,800.0
2006-08-07 14:15:00,44.56,44.62,44.56,44.62,1800.0,30.3983,30.4392,30.3983,30.4392,1800.0
2006-08-07 14:20:00,44.63,44.63,44.53,44.6,2300.0,30.4461,30.4461,30.3778,30.4256,2300.0
2006-08-07 14:25:00,44.59,44.59,44.48,44.48,2700.0,30.4188,30.4188,30.3437,30.3437,2700.0
2006-08-07 14:30:00,44.47,44.52,44.46,44.51,3500.0,30.3369,30.371,30.3301,30.3642,3500.0
2006-08-07 14:35:00,44.52,44.55,44.48,44.54,1200.0,30.371,30.3915,30.3437,30.3847,1200.0
2006-08-07 14:40:00,44.54,44.57,44.49,44.5,2700.0,30.3847,30.4051,30.3505,30.3574,2700.0
2006-08-07 14:45:00,44.49,44.54,44.49,44.53,1100.0,30.3505,30.3847,30.3505,30.3778,1100.0
2006-08-07 14:50:00,44.54,44.56,44.52,44.55,3100.0,30.3847,30.3983,30.371,30.3915,3100.0
2006-08-07 14:55:00,44.52,44.56,44.51,44.51,1900.0,30.371,30.3983,30.3642,30.3642,1900.0
2006-08-07 15:00:00,44.54,44.54,44.44,44.44,3000.0,30.3847,30.3847,30.3164,30.3164,3000.0
2006-08-07 15:05:00,44.44,44.46,44.37,44.45,8300.0,30.3164,30.3301,30.2687,30.3233,8300.0
2006-08-07 15:10:00,44.46,44.57,44.45,44.57,7700.0,30.3301,30.4051,30.3233,30.4051,7700.0
2006-08-07 15:15:00,44.57,44.57,44.49,44.49,1700.0,30.4051,30.4051,30.3505,30.3505,1700.0
2006-08-07 15:20:00,44.5,44.59,44.5,44.55,3000.0,30.3574,30.4188,30.3574,30.3915,3000.0
2006-08-07 15:25:00,44.55,44.56,44.47,44.47,3400.0,30.3915,30.3983,30.3369,30.3369,3400.0
2006-08-07 15:30:00,44.46,44.49,44.45,44.48,6100.0,30.3301,30.3505,30.3233,30.3437,6100.0
2006-08-07 15:35:00,44.48,44.54,44.45,44.54,9100.0,30.3437,30.3847,30.3233,30.3847,9100.0
2006-08-07 15:40:00,44.52,44.53,44.37,44.37,21500.0,30.371,30.3778,30.2687,30.2687,21500.0
2006-08-07 15:45:00,44.37,44.42,44.34,44.42,16400.0,30.2687,30.3028,30.2482,30.3028,16400.0
2006-08-07 15:50:00,44.45,44.49,44.41,44.49,11100.0,30.3233,30.3505,30.296,30.3505,11100.0
2006-08-07 15:55:00,44.49,44.51,44.45,44.5,21200.0,30.3505,30.3642,30.3233,30.3574,21200.0
2006-08-08 09:30:00,44.6,44.78,44.57,44.77,10000.0,30.4256,30.5484,30.4051,30.5416,10000.0
2006-08-08 09:35:00,44.75,44.75,44.55,44.61,1900.0,30.5279,30.5279,30.3915,30.4324,1900.0
2006-08-08 09:40:00,44.57,44.68,44.56,44.56,2800.0,30.4051,30.4802,30.3983,30.3983,2800.0
2006-08-08 09:45:00,44.56,44.66,44.52,44.6,4900.0,30.3983,30.4665,30.371,30.4256,4900.0
2006-08-08 09:50:00,44.62,44.76,44.62,44.76,4400.0,30.4392,30.5347,30.4392,30.5347,4400.0
2006-08-08 09:55:00,44.7,44.8,44.7,44.76,1900.0,30.4938,30.562,30.4938,30.5347,1900.0
2006-08-08 10:00:00,44.78,44.83,44.72,44.77,4700.0,30.5484,30.5825,30.5075,30.5416,4700.0
2006-08-08 10:05:00,44.72,44.92,44.72,44.9,8100.0,30.5075,30.6439,30.5075,30.6302,8100.0
2006-08-08 10:10:00,44.9,44.91,44.7,44.7,4800.0,30.6302,30.6371,30.4938,30.4938,4800.0
2006-08-08 10:15:00,44.69,44.69,44.61,44.64,5900.0,30.487,30.487,30.4324,30.4529,5900.0
2006-08-08 10:20:00,44.63,44.64,44.61,44.64,2300.0,30.4461,30.4529,30.4324,30.4529,2300.0
2006-08-08 10:25:00,44.65,44.66,44.61,44.65,3500.0,30.4597,30.4665,30.4324,30.4597,3500.0
2006-08-08 10:30:00,44.65,44.66,44.63,44.63,3400.0,30.4597,30.4665,30.4461,30.4461,3400.0
2006-08-08 10:35:00,44.63,44.63,44.59,44.6,4200.0,30.4461,30.4461,30.4188,30.4256,4200.0
2006-08-08 10:40:00,44.6,44.65,44.6,44.61,4200.0,30.4256,30.4597,30.4256,30.4324,4200.0
2006-08-08 10:45:00,44.61,44.64,44.57,44.57,7400.0,30.4324,30.4529,30.4051,30.4051,7400.0
2006-08-08 10:50:00,44.58,44.58,44.56,44.57,2300.0,30.4119,30.4119,30.3983,30.4051,2300.0
2006-08-08 10:55:00,44.58,44.59,44.57,44.58,1900.0,30.4119,30.4188,30.4051,30.4119,1900.0
2006-08-08 11:00:00,44.59,44.6,44.47,44.48,5100.0,30.4188,30.4256,30.3369,30.3437,5100.0
2006-08-08 11:05:00,44.46,44.51,44.4,44.51,4500.0,30.3301,30.3642,30.2892,30.3642,4500.0
2006-08-08 11:10:00,44.51,44.53,44.49,44.5,5100.0,30.3642,30.3778,30.3505,30.3574,5100.0
2006-08-08 11:15:00,44.47,44.54,44.47,44.49,4200.0,30.3369,30.3847,30.3369,30.3505,4200.0
2006-08-08 11:20:00,44.49,44.51,44.48,44.49,1800.0,30.3505,30.3642,30.3437,30.3505,1800.0
2006-08-08 11:25:00,44.49,44.56,44.49,44.56,2400.0,30.3505,30.3983,30.3505,30.3983,2400.0
2006-08-08 11:30:00,44.52,44.57,44.47,44.57,6200.0,30.371,30.4051,30.3369,30.4051,6200.0
2006-08-08 11:35:00,44.54,44.58,44.5,44.5,3500.0,30.3847,30.4119,30.3574,30.3574,3500.0
2006-08-08 11:40:00,44.5,44.57,44.48,44.57,3100.0,30.3574,30.4051,30.3437,30.4051,3100.0
2006-08-08 11:45:00,44.54,44.61,44.53,44.53,6500.0,30.3847,30.4324,30.3778,30.3778,6500.0
2006-08-08 11:50:00,44.52,44.57,44.52,44.54,1800.0,30.371,30.4051,30.371,30.3847,1800.0
2006-08-08 11:55:00,44.53,44.57,44.53,44.54,2000.0,30.3778,30.4051,30.3778,30.3847,2000.0
2006-08-08 12:00:00,44.58,44.62,44.58,44.59,2800.0,30.4119,30.4392,30.4119,30.4188,2800.0
2006-08-08 12:05:00,44.58,44.65,44.58,44.63,4300.0,30.4119,30.4597,30.4119,30.4461,4300.0
2006-08-08 12:10:00,44.62,44.66,44.62,44.63,2700.0,30.4392,30.4665,30.4392,30.4461,2700.0
2006-08-08 12:15:00,44.59,44.61,44.55,44.6,3800.0,30.4188,30.4324,30.3915,30.4256,3800.0
2006-08-08 12:20:00,44.64,44.64,44.6,44.61,1100.0,30.4529,30.4529,30.4256,30.4324,1100.0
2006-08-08 12:25:00,44.61,44.62,44.61,44.61,1200.0,30.4324,30.4392,30.4324,30.4324,1200.0
2006-08-08 12:30:00,44.61,44.62,44.61,44.61,7000.0,30.4324,30.4392,30.4324,30.4324,7000.0
2006-08-08 12:35:00,44.6,44.61,44.57,44.6,8700.0,30.4256,30.4324,30.4051,30.4256,8700.0
2006-08-08 12:40:00,44.58,44.6,44.57,44.57,5000.0,30.4119,30.4256,30.4051,30.4051,5000.0
2006-08-08 12:45:00,44.56,44.64,44.55,44.64,2300.0,30.3983,30.4529,30.3915,30.4529,2300.0
2006-08-08 12:50:00,44.63,44.63,44.6,44.6,3600.0,30.4461,30.4461,30.4256,30.4256,3600.0
2006-08-08 12:55:00,44.59,44.64,44.59,44.64,1800.0,30.4188,30.4529,30.4188,30.4529,1800.0
2006-08-08 13:00:00,44.66,44.66,44.6,44.6,1000.0,30.4665,30.4665,30.4256,30.4256,1000.0
2006-08-08 13:05:00,44.6,44.62,44.59,44.59,2300.0,30.4256,30.4392,30.4188,30.4188,2300.0
2006-08-08 13:10:00,44.58,44.59,44.51,44.52,4200.0,30.4119,30.4188,30.3642,30.371,4200.0
2006-08-08 13:15:00,44.52,44.52,44.5,44.5,2100.0,30.371,30.371,30.3574,30.3574,2100.0
2006-08-08 13:20:00,44.5,44.53,44.5,44.51,1900.0,30.3574,30.3778,30.3574,30.3642,1900.0
2006-08-08 13:25:00,44.51,44.55,44.51,44.53,2800.0,30.3642,30.3915,30.3642,30.3778,2800.0
2006-08-08 13:30:00,44.54,44.6,44.53,44.56,15500.0,30.3847,30.4256,30.3778,30.3983,15500.0
2006-08-08 13:35:00,44.57,44.63,44.54,44.57,14900.0,30.4051,30.4461,30.3847,30.4051,14900.0
2006-08-08 13:40:00,44.6,44.6,44.5,44.5,4800.0,30.4256,30.4256,30.3574,30.3574,4800.0
2006-08-08 13:45:00,44.53,44.53,44.5,44.52,4600.0,30.3778,30.3778,30.3574,30.371,4600.0
2006-08-08 13:50:00,44.52,44.6,44.52,44.6,5700.0,30.371,30.4256,30.371,30.4256,5700.0
2006-08-08 13:55:00,44.6,44.66,44.59,44.63,5900.0,30.4256,30.4665,30.4188,30.4461,5900.0
2006-08-08 14:00:00,44.63,44.76,44.63,44.74,2600.0,30.4461,30.5347,30.4461,30.5211,2600.0
2006-08-08 14:05:00,44.75,44.78,44.69,44.78,5600.0,30.5279,30.5484,30.487,30.5484,5600.0
2006-08-08 14:10:00,44.74,44.8,44.63,44.77,9300.0,30.5211,30.562,30.4461,30.5416,9300.0
2006-08-08 14:15:00,44.73,44.73,44.46,44.5,21300.0,30.5143,30.5143,30.3301,30.3574,21300.0
2006-08-08 14:20:00,44.5,44.73,44.3,44.32,17500.0,30.3574,30.5143,30.2209,30.2346,17500.0
2006-08-08 14:25:00,44.3,44.52,44.07,44.37,7600.0,30.2209,30.371,30.064,30.2687,7600.0
2006-08-08 14:30:00,44.36,44.36,44.16,44.3,9100.0,30.2619,30.2619,30.1254,30.2209,9100.0
2006-08-08 14:35:00,44.29,44.3,44.22,44.27,10600.0,30.2141,30.2209,30.1664,30.2005,10600.0
2006-08-08 14:40:00,44.27,44.45,44.24,44.3,43100.0,30.2005,30.3233,30.18,30.2209,43100.0
2006-08-08 14:45:00,44.31,44.31,44.15,44.2,15000.0,30.2278,30.2278,30.1186,30.1527,15000.0
2006-08-08 14:50:00,44.24,44.26,44.12,44.12,7900.0,30.18,30.1936,30.0981,30.0981,7900.0
2006-08-08 14:55:00,44.11,44.12,44.04,44.04,14800.0,30.0913,30.0981,30.0436,30.0436,14800.0
2006-08-08 15:00:00,44.05,44.07,44.0,44.0,20500.0,30.0504,30.064,30.0163,30.0163,20500.0
2006-08-08 15:05:00,44.0,44.0,43.88,43.94,10300.0,30.0163,30.0163,29.9344,29.9753,10300.0
2006-08-08 15:10:00,43.93,43.99,43.9,43.94,15500.0,29.9685,30.0095,29.9481,29.9753,15500.0
2006-08-08 15:15:00,43.93,44.03,43.91,43.93,14300.0,29.9685,30.0367,29.9549,29.9685,14300.0
2006-08-08 15:20:00,43.93,43.99,43.87,43.98,13000.0,29.9685,30.0095,29.9276,30.0026,13000.0
2006-08-08 15:25:00,43.98,44.07,43.97,43.99,13200.0,30.0026,30.064,29.9958,30.0095,13200.0
2006-08-08 15:30:00,43.99,43.99,43.77,43.87,12500.0,30.0095,30.0095,29.8594,29.9276,12500.0
2006-08-08 15:35:00,43.9,44.01,43.9,44.0,10300.0,29.9481,30.0231,29.9481,30.0163,10300.0
2006-08-08 15:40:00,44.0,44.04,43.99,44.03,9600.0,30.0163,30.0436,30.0095,30.0367,9600.0
2006-08-08 15:45:00,44.01,44.22,44.01,44.19,13500.0,30.0231,30.1664,30.0231,30.1459,13500.0
2006-08-08 15:50:00,44.18,44.18,44.06,44.12,11300.0,30.1391,30.1391,30.0572,30.0981,11300.0
2006-08-08 15:55:00,44.11,44.12,44.07,44.12,16300.0,30.0913,30.0981,30.064,30.0981,16300.0
2006-08-09 09:30:00,43.72,43.72,43.72,43.72,100.0,29.8253,29.8253,29.8253,29.8253,100.0
2006-08-09 09:35:00,44.48,45.0,44.48,44.93,32500.0,30.3437,30.6985,30.3437,30.6507,32500.0
2006-08-09 09:40:00,44.92,44.94,44.7,44.71,7700.0,30.6439,30.6575,30.4938,30.5006,7700.0
2006-08-09 09:45:00,44.71,44.99,44.69,44.95,13800.0,30.5006,30.6916,30.487,30.6644,13800.0
2006-08-09 09:50:00,44.95,44.96,44.8,44.82,8900.0,30.6644,30.6712,30.562,30.5757,8900.0
2006-08-09 09:55:00,44.83,44.93,44.83,44.93,4900.0,30.5825,30.6507,30.5825,30.6507,4900.0
2006-08-09 10:00:00,44.85,44.96,44.67,44.96,34300.0,30.5961,30.6712,30.4733,30.6712,34300.0
2006-08-09 10:05:00,44.95,45.07,44.91,44.98,8000.0,30.6644,30.7462,30.6371,30.6848,8000.0
2006-08-09 10:10:00,44.98,44.98,44.9,44.91,5700.0,30.6848,30.6848,30.6302,30.6371,5700.0
2006-08-09 10:15:00,44.92,44.92,44.89,44.92,7000.0,30.6439,30.6439,30.6234,30.6439,7000.0
2006-08-09 10:20:00,44.94,44.97,44.91,44.95,24700.0,30.6575,30.678,30.6371,30.6644,24700.0
2006-08-09 10:25:00,44.95,45.04,44.95,44.97,7400.0,30.6644,30.7258,30.6644,30.678,7400.0
2006-08-09 10:30:00,44.96,44.99,44.94,44.94,18200.0,30.6712,30.6916,30.6575,30.6575,18200.0
2006-08-09 10:35:00,44.94,44.94,44.86,44.88,7400.0,30.6575,30.6575,30.603,30.6166,7400.0
2006-08-09 10:40:00,44.88,44.91,44.88,44.91,10600.0,30.6166,30.6371,30.6166,30.6371,10600.0
2006-08-09 10:45:00,44.9,44.92,44.89,44.92,7500.0,30.6302,30.6439,30.6234,30.6439,7500.0
2006-08-09 10:50:00,44.9,44.94,44.89,44.89,8700.0,30.6302,30.6575,30.6234,30.6234,8700.0
2006-08-09 10:55:00,44.88,44.89,44.84,44.86,7800.0,30.6166,30.6234,30.5893,30.603,7800.0
2006-08-09 11:00:00,44.88,44.93,44.87,44.89,14400.0,30.6166,30.6507,30.6098,30.6234,14400.0
2006-08-09 11:05:00,44.89,44.9,44.88,44.9,1700.0,30.6234,30.6302,30.6166,30.6302,1700.0
2006-08-09 11:10:00,44.9,44.93,44.85,44.85,11300.0,30.6302,30.6507,30.5961,30.5961,11300.0
2006-08-09 11:15:00,44.87,44.93,44.85,44.92,30900.0,30.6098,30.6507,30.5961,30.6439,30900.0
2006-08-09 11:20:00,44.91,44.91,44.89,44.9,9600.0,30.6371,30.6371,30.6234,30.6302,9600.0
2006-08-09 11:25:00,44.9,44.9,44.88,44.9,8400.0,30.6302,30.6302,30.6166,30.6302,8400.0
2006-08-09 11:30:00,44.87,44.95,44.87,44.9,26200.0,30.6098,30.6644,30.6098,30.6302,26200.0
2006-08-09 11:35:00,44.91,44.94,44.9,44.94,4800.0,30.6371,30.6575,30.6302,30.6575,4800.0
2006-08-09 11:40:00,44.94,45.0,44.93,44.99,10400.0,30.6575,30.6985,30.6507,30.6916,10400.0
2006-08-09 11:45:00,44.99,45.01,44.96,44.96,10400.0,30.6916,30.7053,30.6712,30.6712,10400.0
2006-08-09 11:50:00,44.98,44.99,44.98,44.98,1100.0,30.6848,30.6916,30.6848,30.6848,1100.0
2006-08-09 11:55:00,44.96,44.96,44.91,44.96,7400.0,30.6712,30.6712,30.6371,30.6712,7400.0
2006-08-09 12:00:00,44.95,44.98,44.92,44.92,18900.0,30.6644,30.6848,30.6439,30.6439,18900.0
2006-08-09 12:05:00,44.91,44.92,44.89,44.9,11900.0,30.6371,30.6439,30.6234,30.6302,11900.0
2006-08-09 12:10:00,44.89,44.89,44.83,44.83,7700.0,30.6234,30.6234,30.5825,30.5825,7700.0
2006-08-09 12:15:00,44.83,44.88,44.83,44.86,7000.0,30.5825,30.6166,30.5825,30.603,7000.0
2006-08-09 12:20:00,44.86,44.89,44.85,44.89,4700.0,30.603,30.6234,30.5961,30.6234,4700.0
2006-08-09 12:25:00,44.89,44.93,44.89,44.92,8600.0,30.6234,30.6507,30.6234,30.6439,8600.0
2006-08-09 12:30:00,44.92,44.92,44.88,44.88,3700.0,30.6439,30.6439,30.6166,30.6166,3700.0
2006-08-09 12:35:00,44.9,44.9,44.87,44.87,1600.0,30.6302,30.6302,30.6098,30.6098,1600.0
2006-08-09 12:40:00,44.87,44.87,44.83,44.84,4300.0,30.6098,30.6098,30.5825,30.5893,4300.0
2006-08-09 12:45:00,44.82,44.82,44.78,44.78,6500.0,30.5757,30.5757,30.5484,30.5484,6500.0
2006-08-09 12:50:00,44.78,44.78,44.71,44.73,7000.0,30.5484,30.5484,30.5006,30.5143,7000.0
2006-08-09 12:55:00,44.73,44.76,44.71,44.76,4000.0,30.5143,30.5347,30.5006,30.5347,4000.0
2006-08-09 13:00:00,44.74,44.77,44.72,44.77,4300.0,30.5211,30.5416,30.5075,30.5416,4300.0
2006-08-09 13:05:00,44.77,44.82,44.77,44.82,6300.0,30.5416,30.5757,30.5416,30.5757,6300.0
2006-08-09 13:10:00,44.82,44.83,44.76,44.76,2500.0,30.5757,30.5825,30.5347,30.5347,2500.0
2006-08-09 13:15:00,44.76,44.76,44.68,44.68,6400.0,30.5347,30.5347,30.4802,30.4802,6400.0
2006-08-09 13:20:00,44.67,44.78,44.63,44.78,8200.0,30.4733,30.5484,30.4461,30.5484,8200.0
2006-08-09 13:25:00,44.79,44.81,44.79,44.79,3700.0,30.5552,30.5688,30.5552,30.5552,3700.0
2006-08-09 13:30:00,44.79,44.81,44.77,44.79,5500.0,30.5552,30.5688,30.5416,30.5552,5500.0
2006-08-09 13:35:00,44.78,44.92,44.78,44.89,7600.0,30.5484,30.6439,30.5484,30.6234,7600.0
2006-08-09 13:40:00,44.89,44.92,44.85,44.85,8600.0,30.6234,30.6439,30.5961,30.5961,8600.0
2006-08-09 13:45:00,44.85,44.93,44.85,44.85,10600.0,30.5961,30.6507,30.5961,30.5961,10600.0
2006-08-09 13:50:00,44.85,44.89,44.85,44.88,3900.0,30.5961,30.6234,30.5961,30.6166,3900.0
2006-08-09 13:55:00,44.89,44.91,44.81,44.81,8300.0,30.6234,30.6371,30.5688,30.5688,8300.0
2006-08-09 14:00:00,44.81,44.89,44.81,44.85,10900.0,30.5688,30.6234,30.5688,30.5961,10900.0
2006-08-09 14:05:00,44.84,44.9,44.82,44.88,8300.0,30.5893,30.6302,30.5757,30.6166,8300.0
2006-08-09 14:10:00,44.89,44.91,44.84,44.84,5300.0,30.6234,30.6371,30.5893,30.5893,5300.0
2006-08-09 14:15:00,44.84,44.84,44.83,44.83,2400.0,30.5893,30.5893,30.5825,30.5825,2400.0
2006-08-09 14:20:00,44.84,44.91,44.84,44.89,5200.0,30.5893,30.6371,30.5893,30.6234,5200.0
2006-08-09 14:25:00,44.89,44.89,44.84,44.85,5700.0,30.6234,30.6234,30.5893,30.5961,5700.0
2006-08-09 14:30:00,44.89,44.95,44.89,44.92,10000.0,30.6234,30.6644,30.6234,30.6439,10000.0
2006-08-09 14:35:00,44.91,44.96,44.9,44.9,5700.0,30.6371,30.6712,30.6302,30.6302,5700.0
2006-08-09 14:40:00,44.9,44.92,44.85,44.85,10800.0,30.6302,30.6439,30.5961,30.5961,10800.0
2006-08-09 14:45:00,44.83,44.84,44.77,44.82,10000.0,30.5825,30.5893,30.5416,30.5757,10000.0
2006-08-09 14:50:00,44.81,44.81,44.71,44.72,7500.0,30.5688,30.5688,30.5006,30.5075,7500.0
2006-08-09 14:55:00,44.72,44.77,44.69,44.71,11900.0,30.5075,30.5416,30.487,30.5006,11900.0
2006-08-09 15:00:00,44.72,44.78,44.69,44.74,8500.0,30.5075,30.5484,30.487,30.5211,8500.0
2006-08-09 15:05:00,44.74,44.75,44.68,44.68,8900.0,30.5211,30.5279,30.4802,30.4802,8900.0
2006-08-09 15:10:00,44.67,44.7,44.6,44.62,11100.0,30.4733,30.4938,30.4256,30.4392,11100.0
2006-08-09 15:15:00,44.6,44.65,44.6,44.65,6800.0,30.4256,30.4597,30.4256,30.4597,6800.0
2006-08-09 15:20:00,44.66,44.67,44.61,44.62,12700.0,30.4665,30.4733,30.4324,30.4392,12700.0
2006-08-09 15:25:00,44.61,44.64,44.6,44.61,8700.0,30.4324,30.4529,30.4256,30.4324,8700.0
2006-08-09 15:30:00,44.61,44.61,44.56,44.57,13300.0,30.4324,30.4324,30.3983,30.4051,13300.0
2006-08-09 15:35:00,44.57,44.66,44.57,44.6,14100.0,30.4051,30.4665,30.4051,30.4256,14100.0
2006-08-09 15:40:00,44.6,44.61,44.58,44.6,6800.0,30.4256,30.4324,30.4119,30.4256,6800.0
2006-08-09 15:45:00,44.61,44.67,44.6,44.64,18000.0,30.4324,30.4733,30.4256,30.4529,18000.0
2006-08-09 15:50:00,44.64,44.66,44.48,44.48,15900.0,30.4529,30.4665,30.3437,30.3437,15900.0
2006-08-09 15:55:00,44.49,44.5,44.47,44.5,22500.0,30.3505,30.3574,30.3369,30.3574,22500.0
2006-08-10 09:30:00,44.5,44.77,44.5,44.77,9000.0,30.3574,30.5416,30.3574,30.5416,9000.0
2006-08-10 09:35:00,44.76,44.76,44.44,44.49,6800.0,30.5347,30.5347,30.3164,30.3505,6800.0
2006-08-10 09:40:00,44.45,44.67,44.42,44.46,6800.0,30.3233,30.4733,30.3028,30.3301,6800.0
2006-08-10 09:45:00,44.47,44.62,44.46,44.58,6400.0,30.3369,30.4392,30.3301,30.4119,6400.0
2006-08-10 09:50:00,44.54,44.71,44.54,44.71,5600.0,30.3847,30.5006,30.3847,30.5006,5600.0
2006-08-10 09:55:00,44.65,44.84,44.65,44.75,7400.0,30.4597,30.5893,30.4597,30.5279,7400.0
2006-08-10 10:00:00,44.74,44.74,44.6,44.66,11800.0,30.5211,30.5211,30.4256,30.4665,11800.0
2006-08-10 10:05:00,44.65,44.68,44.42,44.43,8000.0,30.4597,30.4802,30.3028,30.3096,8000.0
2006-08-10 10:10:00,44.43,44.58,44.43,44.5,12200.0,30.3096,30.4119,30.3096,30.3574,12200.0
2006-08-10 10:15:00,44.51,44.66,44.5,44.66,9400.0,30.3642,30.4665,30.3574,30.4665,9400.0
2006-08-10 10:20:00,44.67,44.76,44.67,44.76,20700.0,30.4733,30.5347,30.4733,30.5347,20700.0
2006-08-10 10:25:00,44.72,44.93,44.7,44.91,13700.0,30.5075,30.6507,30.4938,30.6371,13700.0
2006-08-10 10:30:00,44.88,44.88,44.82,44.82,11800.0,30.6166,30.6166,30.5757,30.5757,11800.0
2006-08-10 10:35:00,44.85,44.85,44.69,44.69,13700.0,30.5961,30.5961,30.487,30.487,13700.0
2006-08-10 10:40:00,44.68,44.78,44.61,44.77,22100.0,30.4802,30.5484,30.4324,30.5416,22100.0
2006-08-10 10:45:00,44.79,44.79,44.73,44.75,16700.0,30.5552,30.5552,30.5143,30.5279,16700.0
2006-08-10 10:50:00,44.75,44.81,44.74,44.79,14300.0,30.5279,30.5688,30.5211,30.5552,14300.0
2006-08-10 10:55:00,44.81,44.85,44.77,44.85,10400.0,30.5688,30.5961,30.5416,30.5961,10400.0
2006-08-10 11:00:00,44.86,44.87,44.79,44.82,17500.0,30.603,30.6098,30.5552,30.5757,17500.0
2006-08-10 11:05:00,44.81,44.86,44.76,44.8,33400.0,30.5688,30.603,30.5347,30.562,33400.0
2006-08-10 11:10:00,44.82,44.84,44.76,44.76,10900.0,30.5757,30.5893,30.5347,30.5347,10900.0
2006-08-10 11:15:00,44.79,44.81,44.75,44.77,9900.0,30.5552,30.5688,30.5279,30.5416,9900.0
2006-08-10 11:20:00,44.79,44.79,44.69,44.78,11100.0,30.5552,30.5552,30.487,30.5484,11100.0
2006-08-10 11:25:00,44.79,44.82,44.79,44.8,6800.0,30.5552,30.5757,30.5552,30.562,6800.0
2006-08-10 11:30:00,44.79,44.79,44.65,44.65,8700.0,30.5552,30.5552,30.4597,30.4597,8700.0
2006-08-10 11:35:00,44.65,44.65,44.59,44.59,4000.0,30.4597,30.4597,30.4188,30.4188,4000.0
2006-08-10 11:40:00,44.57,44.59,44.5,44.59,8200.0,30.4051,30.4188,30.3574,30.4188,8200.0
2006-08-10 11:45:00,44.6,44.62,44.59,44.59,4100.0,30.4256,30.4392,30.4188,30.4188,4100.0
2006-08-10 11:50:00,44.57,44.64,44.57,44.57,8500.0,30.4051,30.4529,30.4051,30.4051,8500.0
2006-08-10 11:55:00,44.57,44.68,44.56,44.66,11600.0,30.4051,30.4802,30.3983,30.4665,11600.0
2006-08-10 12:00:00,44.66,44.76,44.66,44.72,6700.0,30.4665,30.5347,30.4665,30.5075,6700.0
2006-08-10 12:05:00,44.71,44.71,44.57,44.57,5200.0,30.5006,30.5006,30.4051,30.4051,5200.0
2006-08-10 12:10:00,44.58,44.68,44.58,44.67,3900.0,30.4119,30.4802,30.4119,30.4733,3900.0
2006-08-10 12:15:00,44.65,44.65,44.54,44.54,4500.0,30.4597,30.4597,30.3847,30.3847,4500.0
2006-08-10 12:20:00,44.52,44.6,44.51,44.58,5000.0,30.371,30.4256,30.3642,30.4119,5000.0
2006-08-10 12:25:00,44.58,44.61,44.51,44.52,4200.0,30.4119,30.4324,30.3642,30.371,4200.0
2006-08-10 12:30:00,44.53,44.54,44.5,44.52,2200.0,30.3778,30.3847,30.3574,30.371,2200.0
2006-08-10 12:35:00,44.53,44.57,44.53,44.55,4400.0,30.3778,30.4051,30.3778,30.3915,4400.0
2006-08-10 12:40:00,44.55,44.55,44.49,44.5,4300.0,30.3915,30.3915,30.3505,30.3574,4300.0
2006-08-10 12:45:00,44.5,44.5,44.47,44.48,1600.0,30.3574,30.3574,30.3369,30.3437,1600.0
2006-08-10 12:50:00,44.46,44.51,44.46,44.48,5000.0,30.3301,30.3642,30.3301,30.3437,5000.0
2006-08-10 12:55:00,44.47,44.6,44.45,44.6,4000.0,30.3369,30.4256,30.3233,30.4256,4000.0
2006-08-10 13:00:00,44.57,44.61,44.5,44.5,5700.0,30.4051,30.4324,30.3574,30.3574,5700.0
2006-08-10 13:05:00,44.46,44.46,44.43,44.44,1500.0,30.3301,30.3301,30.3096,30.3164,1500.0
2006-08-10 13:10:00,44.43,44.54,44.43,44.51,7300.0,30.3096,30.3847,30.3096,30.3642,7300.0
2006-08-10 13:15:00,44.54,44.55,44.5,44.5,3000.0,30.3847,30.3915,30.3574,30.3574,3000.0
2006-08-10 13:20:00,44.47,44.48,44.46,44.47,1800.0,30.3369,30.3437,30.3301,30.3369,1800.0
2006-08-10 13:25:00,44.48,44.51,44.48,44.48,2200.0,30.3437,30.3642,30.3437,30.3437,2200.0
2006-08-10 13:30:00,44.5,44.53,44.45,44.53,2800.0,30.3574,30.3778,30.3233,30.3778,2800.0
2006-08-10 13:35:00,44.56,44.65,44.56,44.63,3500.0,30.3983,30.4597,30.3983,30.4461,3500.0
2006-08-10 13:40:00,44.7,44.76,44.66,44.76,6200.0,30.4938,30.5347,30.4665,30.5347,6200.0
2006-08-10 13:45:00,44.77,44.81,44.72,44.72,4700.0,30.5416,30.5688,30.5075,30.5075,4700.0
2006-08-10 13:50:00,44.71,44.71,44.65,44.67,1700.0,30.5006,30.5006,30.4597,30.4733,1700.0
2006-08-10 13:55:00,44.67,44.73,44.66,44.67,3400.0,30.4733,30.5143,30.4665,30.4733,3400.0
2006-08-10 14:00:00,44.64,44.77,44.64,44.73,6900.0,30.4529,30.5416,30.4529,30.5143,6900.0
2006-08-10 14:05:00,44.77,44.82,44.75,44.82,4200.0,30.5416,30.5757,30.5279,30.5757,4200.0
2006-08-10 14:10:00,44.79,44.8,44.71,44.72,5300.0,30.5552,30.562,30.5006,30.5075,5300.0
2006-08-10 14:15:00,44.72,44.74,44.71,44.72,4000.0,30.5075,30.5211,30.5006,30.5075,4000.0
2006-08-10 14:20:00,44.7,44.7,44.64,44.67,4300.0,30.4938,30.4938,30.4529,30.4733,4300.0
2006-08-10 14:25:00,44.67,44.76,44.67,44.7,5800.0,30.4733,30.5347,30.4733,30.4938,5800.0
2006-08-10 14:30:00,44.71,44.73,44.6,44.62,5000.0,30.5006,30.5143,30.4256,30.4392,5000.0
2006-08-10 14:35:00,44.58,44.63,44.58,44.59,4900.0,30.4119,30.4461,30.4119,30.4188,4900.0
2006-08-10 14:40:00,44.64,44.65,44.55,44.57,8200.0,30.4529,30.4597,30.3915,30.4051,8200.0
2006-08-10 14:45:00,44.57,44.57,44.43,44.46,4700.0,30.4051,30.4051,30.3096,30.3301,4700.0
2006-08-10 14:50:00,44.42,44.44,44.4,44.42,3100.0,30.3028,30.3164,30.2892,30.3028,3100.0
2006-08-10 14:55:00,44.44,44.48,44.42,44.48,4600.0,30.3164,30.3437,30.3028,30.3437,4600.0
2006-08-10 15:00:00,44.46,44.48,44.42,44.42,4000.0,30.3301,30.3437,30.3028,30.3028,4000.0
2006-08-10 15:05:00,44.4,44.53,44.39,44.51,4500.0,30.2892,30.3778,30.2823,30.3642,4500.0
2006-08-10 15:10:00,44.51,44.6,44.51,44.56,5800.0,30.3642,30.4256,30.3642,30.3983,5800.0
2006-08-10 15:15:00,44.53,44.67,44.48,44.65,8700.0,30.3778,30.4733,30.3437,30.4597,8700.0
2006-08-10 15:20:00,44.62,44.67,44.57,44.57,4500.0,30.4392,30.4733,30.4051,30.4051,4500.0
2006-08-10 15:25:00,44.55,44.58,44.47,44.51,4800.0,30.3915,30.4119,30.3369,30.3642,4800.0
2006-08-10 15:30:00,44.53,44.62,44.52,44.62,7000.0,30.3778,30.4392,30.371,30.4392,7000.0
2006-08-10 15:35:00,44.66,44.73,44.64,44.72,4000.0,30.4665,30.5143,30.4529,30.5075,4000.0
2006-08-10 15:40:00,44.71,44.76,44.65,44.66,8800.0,30.5006,30.5347,30.4597,30.4665,8800.0
2006-08-10 15:45:00,44.67,44.72,44.63,44.7,8900.0,30.4733,30.5075,30.4461,30.4938,8900.0
2006-08-10 15:50:00,44.71,44.71,44.59,44.59,7300.0,30.5006,30.5006,30.4188,30.4188,7300.0
2006-08-10 15:55:00,44.6,44.67,44.56,44.56,19400.0,30.4256,30.4733,30.3983,30.3983,19400.0
2006-08-11 09:30:00,44.45,44.45,44.35,44.4,5500.0,30.3233,30.3233,30.255,30.2892,5500.0
2006-08-11 09:35:00,44.38,44.47,44.37,44.47,2700.0,30.2755,30.3369,30.2687,30.3369,2700.0
2006-08-11 09:40:00,44.47,44.64,44.42,44.58,4100.0,30.3369,30.4529,30.3028,30.4119,4100.0
2006-08-11 09:45:00,44.65,44.65,44.59,44.64,1100.0,30.4597,30.4597,30.4188,30.4529,1100.0
2006-08-11 09:50:00,44.64,44.73,44.64,44.66,11900.0,30.4529,30.5143,30.4529,30.4665,11900.0
2006-08-11 09:55:00,44.65,44.66,44.5,44.51,6100.0,30.4597,30.4665,30.3574,30.3642,6100.0
2006-08-11 10:00:00,44.5,44.61,44.39,44.61,4700.0,30.3574,30.4324,30.2823,30.4324,4700.0
2006-08-11 10:05:00,44.63,44.66,44.53,44.58,2800.0,30.4461,30.4665,30.3778,30.4119,2800.0
2006-08-11 10:10:00,44.58,44.64,44.58,44.62,4600.0,30.4119,30.4529,30.4119,30.4392,4600.0
2006-08-11 10:15:00,44.64,44.81,44.64,44.79,15500.0,30.4529,30.5688,30.4529,30.5552,15500.0
2006-08-11 10:20:00,44.81,44.96,44.79,44.92,24600.0,30.5688,30.6712,30.5552,30.6439,24600.0
2006-08-11 10:25:00,44.92,45.06,44.81,44.93,15200.0,30.6439,30.7394,30.5688,30.6507,15200.0
2006-08-11 10:30:00,44.94,44.94,44.88,44.9,9200.0,30.6575,30.6575,30.6166,30.6302,9200.0
2006-08-11 10:35:00,44.9,44.94,44.86,44.89,5700.0,30.6302,30.6575,30.603,30.6234,5700.0
2006-08-11 10:40:00,44.85,44.85,44.68,44.69,2000.0,30.5961,30.5961,30.4802,30.487,2000.0
2006-08-11 10:45:00,44.69,44.75,44.69,44.7,7100.0,30.487,30.5279,30.487,30.4938,7100.0
2006-08-11 10:50:00,44.71,44.79,44.71,44.77,5300.0,30.5006,30.5552,30.5006,30.5416,5300.0
2006-08-11 10:55:00,44.76,44.83,44.76,44.82,8700.0,30.5347,30.5825,30.5347,30.5757,8700.0
2006-08-11 11:00:00,44.79,44.79,44.65,44.65,11600.0,30.5552,30.5552,30.4597,30.4597,11600.0
2006-08-11 11:05:00,44.62,44.76,44.62,44.74,11600.0,30.4392,30.5347,30.4392,30.5211,11600.0
2006-08-11 11:10:00,44.74,44.78,44.73,44.77,5800.0,30.5211,30.5484,30.5143,30.5416,5800.0
2006-08-11 11:15:00,44.76,44.76,44.73,44.73,6000.0,30.5347,30.5347,30.5143,30.5143,6000.0
2006-08-11 11:20:00,44.73,44.78,44.71,44.75,8200.0,30.5143,30.5484,30.5006,30.5279,8200.0
2006-08-11 11:25:00,44.73,44.8,44.73,44.76,3800.0,30.5143,30.562,30.5143,30.5347,3800.0
2006-08-11 11:30:00,44.76,44.81,44.75,44.75,7400.0,30.5347,30.5688,30.5279,30.5279,7400.0
2006-08-11 11:35:00,44.77,44.77,44.73,44.74,4200.0,30.5416,30.5416,30.5143,30.5211,4200.0
2006-08-11 11:40:00,44.71,44.71,44.68,44.68,1200.0,30.5006,30.5006,30.4802,30.4802,1200.0
2006-08-11 11:45:00,44.65,44.65,44.5,44.5,1300.0,30.4597,30.4597,30.3574,30.3574,1300.0
2006-08-11 11:50:00,44.52,44.52,44.39,44.4,3600.0,30.371,30.371,30.2823,30.2892,3600.0
2006-08-11 11:55:00,44.37,44.45,44.35,44.45,8100.0,30.2687,30.3233,30.255,30.3233,8100.0
2006-08-11 12:00:00,44.43,44.46,44.41,44.45,4700.0,30.3096,30.3301,30.296,30.3233,4700.0
2006-08-11 12:05:00,44.4,44.42,44.4,44.42,600.0,30.2892,30.3028,30.2892,30.3028,600.0
2006-08-11 12:10:00,44.42,44.42,44.4,44.41,3500.0,30.3028,30.3028,30.2892,30.296,3500.0
2006-08-11 12:15:00,44.44,44.51,44.44,44.48,6900.0,30.3164,30.3642,30.3164,30.3437,6900.0
2006-08-11 12:20:00,44.48,44.53,44.47,44.53,4100.0,30.3437,30.3778,30.3369,30.3778,4100.0
2006-08-11 12:25:00,44.53,44.6,44.53,44.6,3700.0,30.3778,30.4256,30.3778,30.4256,3700.0
2006-08-11 12:30:00,44.6,44.67,44.59,44.6,10400.0,30.4256,30.4733,30.4188,30.4256,10400.0
2006-08-11 12:35:00,44.6,44.66,44.6,44.64,6800.0,30.4256,30.4665,30.4256,30.4529,6800.0
2006-08-11 12:40:00,44.65,44.71,44.64,44.71,7400.0,30.4597,30.5006,30.4529,30.5006,7400.0
2006-08-11 12:45:00,44.72,44.75,44.71,44.71,3700.0,30.5075,30.5279,30.5006,30.5006,3700.0
2006-08-11 12:50:00,44.72,44.75,44.72,44.73,5500.0,30.5075,30.5279,30.5075,30.5143,5500.0
2006-08-11 12:55:00,44.7,44.7,44.64,44.69,3300.0,30.4938,30.4938,30.4529,30.487,3300.0
2006-08-11 13:00:00,44.68,44.73,44.68,44.72,1500.0,30.4802,30.5143,30.4802,30.5075,1500.0
2006-08-11 13:05:00,44.69,44.7,44.58,44.62,5500.0,30.487,30.4938,30.4119,30.4392,5500.0
2006-08-11 13:10:00,44.64,44.64,44.58,44.63,2200.0,30.4529,30.4529,30.4119,30.4461,2200.0
2006-08-11 13:15:00,44.62,44.62,44.45,44.45,4100.0,30.4392,30.4392,30.3233,30.3233,4100.0
2006-08-11 13:20:00,44.41,44.42,44.36,44.38,4800.0,30.296,30.3028,30.2619,30.2755,4800.0
2006-08-11 13:25:00,44.38,44.38,44.36,44.37,1500.0,30.2755,30.2755,30.2619,30.2687,1500.0
2006-08-11 13:30:00,44.37,44.44,44.36,44.36,14000.0,30.2687,30.3164,30.2619,30.2619,14000.0
2006-08-11 13:35:00,44.35,44.35,44.3,44.31,4000.0,30.255,30.255,30.2209,30.2278,4000.0
2006-08-11 13:40:00,44.31,44.32,44.3,44.32,8300.0,30.2278,30.2346,30.2209,30.2346,8300.0
2006-08-11 13:45:00,44.32,44.32,44.3,44.3,5700.0,30.2346,30.2346,30.2209,30.2209,5700.0
2006-08-11 13:50:00,44.3,44.33,44.3,44.33,8900.0,30.2209,30.2414,30.2209,30.2414,8900.0
2006-08-11 13:55:00,44.36,44.46,44.34,44.4,4400.0,30.2619,30.3301,30.2482,30.2892,4400.0
2006-08-11 14:00:00,44.42,44.47,44.42,44.47,3700.0,30.3028,30.3369,30.3028,30.3369,3700.0
2006-08-11 14:05:00,44.44,44.44,44.44,44.44,100.0,30.3164,30.3164,30.3164,30.3164,100.0
2006-08-11 14:10:00,44.45,44.45,44.37,44.37,1700.0,30.3233,30.3233,30.2687,30.2687,1700.0
2006-08-11 14:15:00,44.37,44.41,44.35,44.36,3800.0,30.2687,30.296,30.255,30.2619,3800.0
2006-08-11 14:20:00,44.37,44.37,44.27,44.29,9200.0,30.2687,30.2687,30.2005,30.2141,9200.0
2006-08-11 14:25:00,44.26,44.27,44.18,44.18,3500.0,30.1936,30.2005,30.1391,30.1391,3500.0
2006-08-11 14:30:00,44.18,44.19,44.15,44.18,3000.0,30.1391,30.1459,30.1186,30.1391,3000.0
2006-08-11 14:35:00,44.19,44.22,44.15,44.15,8000.0,30.1459,30.1664,30.1186,30.1186,8000.0
2006-08-11 14:40:00,44.2,44.22,44.19,44.2,9100.0,30.1527,30.1664,30.1459,30.1527,9100.0
2006-08-11 14:45:00,44.16,44.16,44.1,44.1,4800.0,30.1254,30.1254,30.0845,30.0845,4800.0
2006-08-11 14:50:00,44.13,44.17,44.09,44.17,5000.0,30.105,30.1322,30.0777,30.1322,5000.0
2006-08-11 14:55:00,44.19,44.23,44.17,44.23,2100.0,30.1459,30.1732,30.1322,30.1732,2100.0
2006-08-11 15:00:00,44.23,44.28,44.22,44.25,6900.0,30.1732,30.2073,30.1664,30.1868,6900.0
2006-08-11 15:05:00,44.25,44.42,44.25,44.4,5000.0,30.1868,30.3028,30.1868,30.2892,5000.0
2006-08-11 15:10:00,44.41,44.41,44.31,44.36,8500.0,30.296,30.296,30.2278,30.2619,8500.0
2006-08-11 15:15:00,44.37,44.4,44.33,44.33,2100.0,30.2687,30.2892,30.2414,30.2414,2100.0
2006-08-11 15:20:00,44.36,44.37,44.28,44.36,3400.0,30.2619,30.2687,30.2073,30.2619,3400.0
2006-08-11 15:25:00,44.35,44.47,44.33,44.47,13100.0,30.255,30.3369,30.2414,30.3369,13100.0
2006-08-11 15:30:00,44.48,44.6,44.48,44.6,10500.0,30.3437,30.4256,30.3437,30.4256,10500.0
2006-08-11 15:35:00,44.6,44.68,44.57,44.66,9800.0,30.4256,30.4802,30.4051,30.4665,9800.0
2006-08-11 15:40:00,44.63,44.67,44.63,44.63,5200.0,30.4461,30.4733,30.4461,30.4461,5200.0
2006-08-11 15:45:00,44.62,44.65,44.56,44.57,28200.0,30.4392,30.4597,30.3983,30.4051,28200.0
2006-08-11 15:50:00,44.57,44.57,44.52,44.55,14900.0,30.4051,30.4051,30.371,30.3915,14900.0
2006-08-11 15:55:00,44.52,44.54,44.44,44.44,20800.0,30.371,30.3847,30.3164,30.3164,20800.0
2006-08-14 09:30:00,44.6,44.6,44.31,44.33,21800.0,30.4256,30.4256,30.2278,30.2414,21800.0
2006-08-14 09:35:00,44.34,44.59,44.2,44.59,7000.0,30.2482,30.4188,30.1527,30.4188,7000.0
2006-08-14 09:40:00,44.58,44.58,44.41,44.47,6700.0,30.4119,30.4119,30.296,30.3369,6700.0
2006-08-14 09:45:00,44.44,44.44,44.3,44.3,3700.0,30.3164,30.3164,30.2209,30.2209,3700.0
2006-08-14 09:50:00,44.31,44.52,44.31,44.51,15200.0,30.2278,30.371,30.2278,30.3642,15200.0
2006-08-14 09:55:00,44.5,44.5,44.35,44.42,8000.0,30.3574,30.3574,30.255,30.3028,8000.0
2006-08-14 10:00:00,44.42,44.46,44.34,44.41,5100.0,30.3028,30.3301,30.2482,30.296,5100.0
2006-08-14 10:05:00,44.4,44.46,44.35,44.44,5600.0,30.2892,30.3301,30.255,30.3164,5600.0
2006-08-14 10:10:00,44.43,44.44,44.38,44.41,7700.0,30.3096,30.3164,30.2755,30.296,7700.0
2006-08-14 10:15:00,44.4,44.44,44.3,44.3,77800.0,30.2892,30.3164,30.2209,30.2209,77800.0
2006-08-14 10:20:00,44.31,44.34,44.26,44.34,7100.0,30.2278,30.2482,30.1936,30.2482,7100.0
2006-08-14 10:25:00,44.34,44.34,44.29,44.32,4000.0,30.2482,30.2482,30.2141,30.2346,4000.0
2006-08-14 10:30:00,44.32,44.36,44.32,44.35,11000.0,30.2346,30.2619,30.2346,30.255,11000.0
2006-08-14 10:35:00,44.33,44.33,44.21,44.21,6600.0,30.2414,30.2414,30.1595,30.1595,6600.0
2006-08-14 10:40:00,44.2,44.24,44.17,44.21,4600.0,30.1527,30.18,30.1322,30.1595,4600.0
2006-08-14 10:45:00,44.18,44.21,44.17,44.18,3000.0,30.1391,30.1595,30.1322,30.1391,3000.0
2006-08-14 10:50:00,44.22,44.28,44.22,44.26,6900.0,30.1664,30.2073,30.1664,30.1936,6900.0
2006-08-14 10:55:00,44.29,44.3,44.29,44.3,4500.0,30.2141,30.2209,30.2141,30.2209,4500.0
2006-08-14 11:00:00,44.31,44.37,44.31,44.36,9100.0,30.2278,30.2687,30.2278,30.2619,9100.0
2006-08-14 11:05:00,44.36,44.36,44.3,44.35,44600.0,30.2619,30.2619,30.2209,30.255,44600.0
2006-08-14 11:10:00,44.35,44.37,44.3,44.3,10300.0,30.255,30.2687,30.2209,30.2209,10300.0
2006-08-14 11:15:00,44.33,44.33,44.17,44.17,13300.0,30.2414,30.2414,30.1322,30.1322,13300.0
2006-08-14 11:20:00,44.16,44.17,44.15,44.15,5100.0,30.1254,30.1322,30.1186,30.1186,5100.0
2006-08-14 11:25:00,44.15,44.18,44.13,44.18,4200.0,30.1186,30.1391,30.105,30.1391,4200.0
2006-08-14 11:30:00,44.17,44.2,44.17,44.2,4800.0,30.1322,30.1527,30.1322,30.1527,4800.0
2006-08-14 11:35:00,44.2,44.2,44.16,44.16,4600.0,30.1527,30.1527,30.1254,30.1254,4600.0
2006-08-14 11:40:00,44.15,44.15,44.1,44.13,5700.0,30.1186,30.1186,30.0845,30.105,5700.0
2006-08-14 11:45:00,44.13,44.16,44.13,44.13,1300.0,30.105,30.1254,30.105,30.105,1300.0
2006-08-14 11:50:00,44.13,44.26,44.13,44.26,7900.0,30.105,30.1936,30.105,30.1936,7900.0
2006-08-14 11:55:00,44.29,44.38,44.29,44.3,9200.0,30.2141,30.2755,30.2141,30.2209,9200.0
2006-08-14 12:00:00,44.3,44.3,44.2,44.2,26600.0,30.2209,30.2209,30.1527,30.1527,26600.0
2006-08-14 12:05:00,44.23,44.24,44.2,44.2,6200.0,30.1732,30.18,30.1527,30.1527,6200.0
2006-08-14 12:10:00,44.2,44.25,44.19,44.23,6500.0,30.1527,30.1868,30.1459,30.1732,6500.0
2006-08-14 12:15:00,44.21,44.29,44.2,44.25,14000.0,30.1595,30.2141,30.1527,30.1868,14000.0
2006-08-14 12:20:00,44.28,44.3,44.25,44.27,6900.0,30.2073,30.2209,30.1868,30.2005,6900.0
2006-08-14 12:25:00,44.25,44.27,44.23,44.24,4500.0,30.1868,30.2005,30.1732,30.18,4500.0
2006-08-14 12:30:00,44.25,44.25,44.2,44.2,3900.0,30.1868,30.1868,30.1527,30.1527,3900.0
2006-08-14 12:35:00,44.21,44.25,44.2,44.2,6700.0,30.1595,30.1868,30.1527,30.1527,6700.0
2006-08-14 12:40:00,44.2,44.21,44.16,44.16,2500.0,30.1527,30.1595,30.1254,30.1254,2500.0
2006-08-14 12:45:00,44.17,44.21,44.16,44.18,4400.0,30.1322,30.1595,30.1254,30.1391,4400.0
2006-08-14 12:50:00,44.18,44.22,44.15,44.19,5200.0,30.1391,30.1664,30.1186,30.1459,5200.0
2006-08-14 12:55:00,44.19,44.2,44.16,44.2,6900.0,30.1459,30.1527,30.1254,30.1527,6900.0
2006-08-14 13:00:00,44.2,44.22,44.19,44.2,9200.0,30.1527,30.1664,30.1459,30.1527,9200.0
2006-08-14 13:05:00,44.2,44.23,44.2,44.2,4600.0,30.1527,30.1732,30.1527,30.1527,4600.0
2006-08-14 13:10:00,44.2,44.21,44.18,44.18,14400.0,30.1527,30.1595,30.1391,30.1391,14400.0
2006-08-14 13:15:00,44.2,44.2,44.18,44.19,4100.0,30.1527,30.1527,30.1391,30.1459,4100.0
2006-08-14 13:20:00,44.19,44.19,44.15,44.16,10800.0,30.1459,30.1459,30.1186,30.1254,10800.0
2006-08-14 13:25:00,44.16,44.16,44.09,44.1,9100.0,30.1254,30.1254,30.0777,30.0845,9100.0
2006-08-14 13:30:00,44.09,44.15,44.06,44.1,8400.0,30.0777,30.1186,30.0572,30.0845,8400.0
2006-08-14 13:35:00,44.11,44.12,44.09,44.09,2800.0,30.0913,30.0981,30.0777,30.0777,2800.0
2006-08-14 13:40:00,44.09,44.1,44.06,44.06,2800.0,30.0777,30.0845,30.0572,30.0572,2800.0
2006-08-14 13:45:00,44.07,44.11,44.06,44.06,7300.0,30.064,30.0913,30.0572,30.0572,7300.0
2006-08-14 13:50:00,44.05,44.05,43.97,43.98,10300.0,30.0504,30.0504,29.9958,30.0026,10300.0
2006-08-14 13:55:00,43.98,44.07,43.92,43.92,21500.0,30.0026,30.064,29.9617,29.9617,21500.0
2006-08-14 14:00:00,43.92,43.99,43.92,43.95,6700.0,29.9617,30.0095,29.9617,29.9822,6700.0
2006-08-14 14:05:00,43.93,43.95,43.92,43.92,13500.0,29.9685,29.9822,29.9617,29.9617,13500.0
2006-08-14 14:10:00,43.92,43.92,43.81,43.81,14600.0,29.9617,29.9617,29.8867,29.8867,14600.0
2006-08-14 14:15:00,43.84,43.95,43.84,43.93,8200.0,29.9071,29.9822,29.9071,29.9685,8200.0
2006-08-14 14:20:00,43.92,43.95,43.89,43.89,20700.0,29.9617,29.9822,29.9412,29.9412,20700.0
2006-08-14 14:25:00,43.89,43.94,43.89,43.92,4600.0,29.9412,29.9753,29.9412,29.9617,4600.0
2006-08-14 14:30:00,43.92,43.94,43.92,43.93,6400.0,29.9617,29.9753,29.9617,29.9685,6400.0
2006-08-14 14:35:00,43.92,43.99,43.9,43.96,5900.0,29.9617,30.0095,29.9481,29.989,5900.0
2006-08-14 14:40:00,43.94,43.94,43.88,43.9,6100.0,29.9753,29.9753,29.9344,29.9481,6100.0
2006-08-14 14:45:00,43.9,43.91,43.9,43.9,20000.0,29.9481,29.9549,29.9481,29.9481,20000.0
2006-08-14 14:50:00,43.9,43.93,43.9,43.91,25900.0,29.9481,29.9685,29.9481,29.9549,25900.0
2006-08-14 14:55:00,43.91,43.92,43.87,43.88,15400.0,29.9549,29.9617,29.9276,29.9344,15400.0
2006-08-14 15:00:00,43.88,43.88,43.82,43.83,18600.0,29.9344,29.9344,29.8935,29.9003,18600.0
2006-08-14 15:05:00,43.84,43.84,43.69,43.73,18500.0,29.9071,29.9071,29.8048,29.8321,18500.0
2006-08-14 15:10:00,43.75,43.8,43.72,43.8,8600.0,29.8457,29.8798,29.8253,29.8798,8600.0
2006-08-14 15:15:00,43.8,43.81,43.8,43.81,5100.0,29.8798,29.8867,29.8798,29.8867,5100.0
2006-08-14 15:20:00,43.79,43.82,43.78,43.79,5800.0,29.873,29.8935,29.8662,29.873,5800.0
2006-08-14 15:25:00,43.79,43.91,43.79,43.86,23400.0,29.873,29.9549,29.873,29.9208,23400.0
2006-08-14 15:30:00,43.86,43.88,43.84,43.88,12000.0,29.9208,29.9344,29.9071,29.9344,12000.0
2006-08-14 15:35:00,43.87,43.97,43.87,43.96,15600.0,29.9276,29.9958,29.9276,29.989,15600.0
2006-08-14 15:40:00,43.96,43.97,43.92,43.92,11700.0,29.989,29.9958,29.9617,29.9617,11700.0
2006-08-14 15:45:00,43.92,43.93,43.87,43.93,17500.0,29.9617,29.9685,29.9276,29.9685,17500.0
2006-08-14 15:50:00,43.93,43.93,43.89,43.9,37700.0,29.9685,29.9685,29.9412,29.9481,37700.0
2006-08-14 15:55:00,43.9,43.98,43.9,43.96,15500.0,29.9481,30.0026,29.9481,29.989,15500.0
2006-08-15 09:30:00,44.6,44.63,44.57,44.62,11000.0,30.4256,30.4461,30.4051,30.4392,11000.0
2006-08-15 09:35:00,44.62,44.69,44.57,44.62,9000.0,30.4392,30.487,30.4051,30.4392,9000.0
2006-08-15 09:40:00,44.59,44.67,44.55,44.56,5500.0,30.4188,30.4733,30.3915,30.3983,5500.0
2006-08-15 09:45:00,44.55,44.61,44.55,44.57,2300.0,30.3915,30.4324,30.3915,30.4051,2300.0
2006-08-15 09:50:00,44.57,44.76,44.57,44.62,5000.0,30.4051,30.5347,30.4051,30.4392,5000.0
2006-08-15 09:55:00,44.66,44.72,44.6,44.6,9700.0,30.4665,30.5075,30.4256,30.4256,9700.0
2006-08-15 10:00:00,44.67,44.7,44.61,44.64,1800.0,30.4733,30.4938,30.4324,30.4529,1800.0
2006-08-15 10:05:00,44.69,44.7,44.61,44.62,7200.0,30.487,30.4938,30.4324,30.4392,7200.0
2006-08-15 10:10:00,44.65,44.7,44.63,44.67,10800.0,30.4597,30.4938,30.4461,30.4733,10800.0
2006-08-15 10:15:00,44.66,44.66,44.62,44.65,3500.0,30.4665,30.4665,30.4392,30.4597,3500.0
2006-08-15 10:20:00,44.65,44.65,44.6,44.62,7300.0,30.4597,30.4597,30.4256,30.4392,7300.0
2006-08-15 10:25:00,44.61,44.68,44.58,44.64,10400.0,30.4324,30.4802,30.4119,30.4529,10400.0
2006-08-15 10:30:00,44.65,44.71,44.63,44.69,4000.0,30.4597,30.5006,30.4461,30.487,4000.0
2006-08-15 10:35:00,44.7,44.71,44.66,44.68,14900.0,30.4938,30.5006,30.4665,30.4802,14900.0
2006-08-15 10:40:00,44.72,44.74,44.68,44.73,19000.0,30.5075,30.5211,30.4802,30.5143,19000.0
2006-08-15 10:45:00,44.72,44.74,44.69,44.7,23300.0,30.5075,30.5211,30.487,30.4938,23300.0
2006-08-15 10:50:00,44.71,44.71,44.61,44.63,4000.0,30.5006,30.5006,30.4324,30.4461,4000.0
2006-08-15 10:55:00,44.62,44.66,44.6,44.6,9200.0,30.4392,30.4665,30.4256,30.4256,9200.0
2006-08-15 11:00:00,44.66,44.67,44.63,44.63,6700.0,30.4665,30.4733,30.4461,30.4461,6700.0
2006-08-15 11:05:00,44.63,44.64,44.52,44.52,20700.0,30.4461,30.4529,30.371,30.371,20700.0
2006-08-15 11:10:00,44.52,44.59,44.51,44.59,18700.0,30.371,30.4188,30.3642,30.4188,18700.0
2006-08-15 11:15:00,44.6,44.62,44.5,44.5,10000.0,30.4256,30.4392,30.3574,30.3574,10000.0
2006-08-15 11:20:00,44.53,44.53,44.47,44.49,7600.0,30.3778,30.3778,30.3369,30.3505,7600.0
2006-08-15 11:25:00,44.48,44.53,44.46,44.48,5400.0,30.3437,30.3778,30.3301,30.3437,5400.0
2006-08-15 11:30:00,44.48,44.49,44.36,44.39,5100.0,30.3437,30.3505,30.2619,30.2823,5100.0
2006-08-15 11:35:00,44.39,44.39,44.3,44.3,6900.0,30.2823,30.2823,30.2209,30.2209,6900.0
2006-08-15 11:40:00,44.3,44.38,44.29,44.38,9500.0,30.2209,30.2755,30.2141,30.2755,9500.0
2006-08-15 11:45:00,44.38,44.39,44.33,44.39,11200.0,30.2755,30.2823,30.2414,30.2823,11200.0
2006-08-15 11:50:00,44.39,44.43,44.36,44.39,8600.0,30.2823,30.3096,30.2619,30.2823,8600.0
2006-08-15 11:55:00,44.39,44.41,44.33,44.37,5600.0,30.2823,30.296,30.2414,30.2687,5600.0
2006-08-15 12:00:00,44.37,44.37,44.35,44.36,3000.0,30.2687,30.2687,30.255,30.2619,3000.0
2006-08-15 12:05:00,44.37,44.37,44.33,44.35,3200.0,30.2687,30.2687,30.2414,30.255,3200.0
2006-08-15 12:10:00,44.34,44.43,44.34,44.43,1200.0,30.2482,30.3096,30.2482,30.3096,1200.0
2006-08-15 12:15:00,44.45,44.46,44.41,44.41,7700.0,30.3233,30.3301,30.296,30.296,7700.0
2006-08-15 12:20:00,44.41,44.46,44.4,44.46,3200.0,30.296,30.3301,30.2892,30.3301,3200.0
2006-08-15 12:25:00,44.46,44.46,44.4,44.4,1600.0,30.3301,30.3301,30.2892,30.2892,1600.0
2006-08-15 12:30:00,44.42,44.49,44.42,44.46,7500.0,30.3028,30.3505,30.3028,30.3301,7500.0
2006-08-15 12:35:00,44.43,44.43,44.38,44.41,5100.0,30.3096,30.3096,30.2755,30.296,5100.0
2006-08-15 12:40:00,44.41,44.49,44.41,44.46,5000.0,30.296,30.3505,30.296,30.3301,5000.0
2006-08-15 12:45:00,44.48,44.49,44.45,44.45,1900.0,30.3437,30.3505,30.3233,30.3233,1900.0
2006-08-15 12:50:00,44.45,44.51,44.45,44.5,7000.0,30.3233,30.3642,30.3233,30.3574,7000.0
2006-08-15 12:55:00,44.5,44.5,44.44,44.48,8000.0,30.3574,30.3574,30.3164,30.3437,8000.0
2006-08-15 13:00:00,44.47,44.49,44.45,44.46,6800.0,30.3369,30.3505,30.3233,30.3301,6800.0
2006-08-15 13:05:00,44.45,44.46,44.44,44.44,4800.0,30.3233,30.3301,30.3164,30.3164,4800.0
2006-08-15 13:10:00,44.44,44.44,44.41,44.42,6400.0,30.3164,30.3164,30.296,30.3028,6400.0
2006-08-15 13:15:00,44.41,44.42,44.4,44.4,11900.0,30.296,30.3028,30.2892,30.2892,11900.0
2006-08-15 13:20:00,44.42,44.46,44.42,44.43,3900.0,30.3028,30.3301,30.3028,30.3096,3900.0
2006-08-15 13:25:00,44.43,44.45,44.43,44.43,2300.0,30.3096,30.3233,30.3096,30.3096,2300.0
2006-08-15 13:30:00,44.43,44.47,44.41,44.46,4600.0,30.3096,30.3369,30.296,30.3301,4600.0
2006-08-15 13:35:00,44.48,44.51,44.48,44.49,8800.0,30.3437,30.3642,30.3437,30.3505,8800.0
2006-08-15 13:40:00,44.5,44.5,44.44,44.44,1400.0,30.3574,30.3574,30.3164,30.3164,1400.0
2006-08-15 13:45:00,44.45,44.45,44.43,44.43,6700.0,30.3233,30.3233,30.3096,30.3096,6700.0
2006-08-15 13:50:00,44.44,44.49,44.44,44.46,3000.0,30.3164,30.3505,30.3164,30.3301,3000.0
2006-08-15 13:55:00,44.47,44.47,44.46,44.46,1600.0,30.3369,30.3369,30.3301,30.3301,1600.0
2006-08-15 14:00:00,44.47,44.48,44.47,44.47,5100.0,30.3369,30.3437,30.3369,30.3369,5100.0
2006-08-15 14:05:00,44.47,44.53,44.47,44.49,3500.0,30.3369,30.3778,30.3369,30.3505,3500.0
2006-08-15 14:10:00,44.5,44.56,44.49,44.5,7300.0,30.3574,30.3983,30.3505,30.3574,7300.0
2006-08-15 14:15:00,44.5,44.51,44.5,44.5,3100.0,30.3574,30.3642,30.3574,30.3574,3100.0
2006-08-15 14:20:00,44.5,44.61,44.49,44.61,5500.0,30.3574,30.4324,30.3505,30.4324,5500.0
2006-08-15 14:25:00,44.61,44.61,44.56,44.59,3600.0,30.4324,30.4324,30.3983,30.4188,3600.0
2006-08-15 14:30:00,44.56,44.56,44.55,44.55,3300.0,30.3983,30.3983,30.3915,30.3915,3300.0
2006-08-15 14:35:00,44.56,44.62,44.56,44.6,8700.0,30.3983,30.4392,30.3983,30.4256,8700.0
2006-08-15 14:40:00,44.62,44.69,44.6,44.69,14400.0,30.4392,30.487,30.4256,30.487,14400.0
2006-08-15 14:45:00,44.69,44.7,44.67,44.7,13300.0,30.487,30.4938,30.4733,30.4938,13300.0
2006-08-15 14:50:00,44.7,44.72,44.67,44.68,7400.0,30.4938,30.5075,30.4733,30.4802,7400.0
2006-08-15 14:55:00,44.69,44.75,44.69,44.74,10200.0,30.487,30.5279,30.487,30.5211,10200.0
2006-08-15 15:00:00,44.75,44.76,44.72,44.73,11900.0,30.5279,30.5347,30.5075,30.5143,11900.0
2006-08-15 15:05:00,44.72,44.76,44.72,44.75,13800.0,30.5075,30.5347,30.5075,30.5279,13800.0
2006-08-15 15:10:00,44.75,44.76,44.74,44.76,11600.0,30.5279,30.5347,30.5211,30.5347,11600.0
2006-08-15 15:15:00,44.74,44.75,44.7,44.7,25000.0,30.5211,30.5279,30.4938,30.4938,25000.0
2006-08-15 15:20:00,44.7,44.74,44.7,44.73,15200.0,30.4938,30.5211,30.4938,30.5143,15200.0
2006-08-15 15:25:00,44.73,44.76,44.71,44.75,14100.0,30.5143,30.5347,30.5006,30.5279,14100.0
2006-08-15 15:30:00,44.75,44.75,44.72,44.72,17500.0,30.5279,30.5279,30.5075,30.5075,17500.0
2006-08-15 15:35:00,44.72,44.76,44.72,44.76,18700.0,30.5075,30.5347,30.5075,30.5347,18700.0
2006-08-15 15:40:00,44.75,44.81,44.74,44.8,32600.0,30.5279,30.5688,30.5211,30.562,32600.0
2006-08-15 15:45:00,44.8,44.9,44.8,44.9,58100.0,30.562,30.6302,30.562,30.6302,58100.0
2006-08-15 15:50:00,44.9,44.9,44.85,44.89,66900.0,30.6302,30.6302,30.5961,30.6234,66900.0
2006-08-15 15:55:00,44.87,44.92,44.86,44.89,58700.0,30.6098,30.6439,30.603,30.6234,58700.0
2006-08-16 09:30:00,45.25,45.25,45.19,45.19,14500.0,30.869,30.869,30.8281,30.8281,14500.0
2006-08-16 09:35:00,45.19,45.28,45.19,45.22,11800.0,30.8281,30.8895,30.8281,30.8485,11800.0
2006-08-16 09:40:00,45.22,45.22,45.05,45.2,18700.0,30.8485,30.8485,30.7326,30.8349,18700.0
2006-08-16 09:45:00,45.19,45.22,45.13,45.2,17000.0,30.8281,30.8485,30.7872,30.8349,17000.0
2006-08-16 09:50:00,45.2,45.39,45.19,45.34,41200.0,30.8349,30.9645,30.8281,30.9304,41200.0
2006-08-16 09:55:00,45.33,45.33,45.25,45.28,21800.0,30.9236,30.9236,30.869,30.8895,21800.0
2006-08-16 10:00:00,45.28,45.31,45.2,45.21,6100.0,30.8895,30.9099,30.8349,30.8417,6100.0
2006-08-16 10:05:00,45.21,45.28,45.21,45.28,7400.0,30.8417,30.8895,30.8417,30.8895,7400.0
2006-08-16 10:10:00,45.25,45.28,45.25,45.28,16800.0,30.869,30.8895,30.869,30.8895,16800.0
2006-08-16 10:15:00,45.28,45.32,45.24,45.25,8000.0,30.8895,30.9168,30.8622,30.869,8000.0
2006-08-16 10:20:00,45.25,45.32,45.25,45.3,8600.0,30.869,30.9168,30.869,30.9031,8600.0
2006-08-16 10:25:00,45.28,45.33,45.28,45.31,5700.0,30.8895,30.9236,30.8895,30.9099,5700.0
2006-08-16 10:30:00,45.3,45.44,45.3,45.39,16600.0,30.9031,30.9986,30.9031,30.9645,16600.0
2006-08-16 10:35:00,45.39,45.4,45.33,45.34,13100.0,30.9645,30.9713,30.9236,30.9304,13100.0
2006-08-16 10:40:00,45.35,45.37,45.3,45.32,13500.0,30.9372,30.9509,30.9031,30.9168,13500.0
2006-08-16 10:45:00,45.35,45.46,45.35,45.46,31000.0,30.9372,31.0123,30.9372,31.0123,31000.0
2006-08-16 10:50:00,45.46,45.5,45.43,45.48,21100.0,31.0123,31.0396,30.9918,31.0259,21100.0
2006-08-16 10:55:00,45.48,45.49,45.41,45.41,18000.0,31.0259,31.0327,30.9782,30.9782,18000.0
2006-08-16 11:00:00,45.39,45.42,45.36,45.37,7200.0,30.9645,30.985,30.9441,30.9509,7200.0
2006-08-16 11:05:00,45.36,45.48,45.34,45.48,17700.0,30.9441,31.0259,30.9304,31.0259,17700.0
2006-08-16 11:10:00,45.44,45.49,45.4,45.4,19600.0,30.9986,31.0327,30.9713,30.9713,19600.0
2006-08-16 11:15:00,45.4,45.41,45.39,45.39,37600.0,30.9713,30.9782,30.9645,30.9645,37600.0
2006-08-16 11:20:00,45.39,45.4,45.32,45.35,17500.0,30.9645,30.9713,30.9168,30.9372,17500.0
2006-08-16 11:25:00,45.33,45.37,45.33,45.36,3600.0,30.9236,30.9509,30.9236,30.9441,3600.0
2006-08-16 11:30:00,45.35,45.37,45.34,45.36,3000.0,30.9372,30.9509,30.9304,30.9441,3000.0
2006-08-16 11:35:00,45.36,45.37,45.3,45.3,3700.0,30.9441,30.9509,30.9031,30.9031,3700.0
2006-08-16 11:40:00,45.3,45.31,45.24,45.25,16300.0,30.9031,30.9099,30.8622,30.869,16300.0
2006-08-16 11:45:00,45.26,45.26,45.25,45.25,9700.0,30.8758,30.8758,30.869,30.869,9700.0
2006-08-16 11:50:00,45.25,45.26,45.22,45.22,8500.0,30.869,30.8758,30.8485,30.8485,8500.0
2006-08-16 11:55:00,45.22,45.26,45.22,45.25,7900.0,30.8485,30.8758,30.8485,30.869,7900.0
2006-08-16 12:00:00,45.26,45.26,45.25,45.26,18300.0,30.8758,30.8758,30.869,30.8758,18300.0
2006-08-16 12:05:00,45.26,45.26,45.22,45.25,14700.0,30.8758,30.8758,30.8485,30.869,14700.0
2006-08-16 12:10:00,45.24,45.24,45.18,45.18,4100.0,30.8622,30.8622,30.8213,30.8213,4100.0
2006-08-16 12:15:00,45.19,45.23,45.19,45.19,8300.0,30.8281,30.8554,30.8281,30.8281,8300.0
2006-08-16 12:20:00,45.2,45.31,45.2,45.31,15200.0,30.8349,30.9099,30.8349,30.9099,15200.0
2006-08-16 12:25:00,45.3,45.3,45.27,45.27,19100.0,30.9031,30.9031,30.8827,30.8827,19100.0
2006-08-16 12:30:00,45.28,45.35,45.28,45.35,7600.0,30.8895,30.9372,30.8895,30.9372,7600.0
2006-08-16 12:35:00,45.31,45.36,45.3,45.3,8300.0,30.9099,30.9441,30.9031,30.9031,8300.0
2006-08-16 12:40:00,45.3,45.36,45.28,45.28,9600.0,30.9031,30.9441,30.8895,30.8895,9600.0
2006-08-16 12:45:00,45.29,45.33,45.29,45.31,4800.0,30.8963,30.9236,30.8963,30.9099,4800.0
2006-08-16 12:50:00,45.3,45.31,45.29,45.3,5000.0,30.9031,30.9099,30.8963,30.9031,5000.0
2006-08-16 12:55:00,45.26,45.3,45.22,45.26,3000.0,30.8758,30.9031,30.8485,30.8758,3000.0
2006-08-16 13:00:00,45.26,45.27,45.24,45.25,11600.0,30.8758,30.8827,30.8622,30.869,11600.0
2006-08-16 13:05:00,45.25,45.27,45.22,45.23,13100.0,30.869,30.8827,30.8485,30.8554,13100.0
2006-08-16 13:10:00,45.25,45.26,45.25,45.26,7100.0,30.869,30.8758,30.869,30.8758,7100.0
2006-08-16 13:15:00,45.26,45.26,45.22,45.24,4900.0,30.8758,30.8758,30.8485,30.8622,4900.0
2006-08-16 13:20:00,45.21,45.22,45.19,45.19,6500.0,30.8417,30.8485,30.8281,30.8281,6500.0
2006-08-16 13:25:00,45.17,45.17,45.12,45.16,4500.0,30.8144,30.8144,30.7803,30.8076,4500.0
2006-08-16 13:30:00,45.17,45.17,45.13,45.16,4100.0,30.8144,30.8144,30.7872,30.8076,4100.0
2006-08-16 13:35:00,45.17,45.19,45.17,45.18,1900.0,30.8144,30.8281,30.8144,30.8213,1900.0
2006-08-16 13:40:00,45.17,45.19,45.13,45.13,3500.0,30.8144,30.8281,30.7872,30.7872,3500.0
2006-08-16 13:45:00,45.13,45.16,45.13,45.16,3200.0,30.7872,30.8076,30.7872,30.8076,3200.0
2006-08-16 13:50:00,45.17,45.17,45.15,45.16,1900.0,30.8144,30.8144,30.8008,30.8076,1900.0
2006-08-16 13:55:00,45.18,45.19,45.17,45.18,4300.0,30.8213,30.8281,30.8144,30.8213,4300.0
2006-08-16 14:00:00,45.17,45.22,45.17,45.19,3400.0,30.8144,30.8485,30.8144,30.8281,3400.0
2006-08-16 14:05:00,45.19,45.2,45.15,45.15,3600.0,30.8281,30.8349,30.8008,30.8008,3600.0
2006-08-16 14:10:00,45.16,45.23,45.16,45.23,4600.0,30.8076,30.8554,30.8076,30.8554,4600.0
2006-08-16 14:15:00,45.25,45.29,45.24,45.25,10500.0,30.869,30.8963,30.8622,30.869,10500.0
2006-08-16 14:20:00,45.25,45.25,45.24,45.25,3200.0,30.869,30.869,30.8622,30.869,3200.0
2006-08-16 14:25:00,45.25,45.28,45.25,45.26,7900.0,30.869,30.8895,30.869,30.8758,7900.0
2006-08-16 14:30:00,45.26,45.29,45.26,45.26,17500.0,30.8758,30.8963,30.8758,30.8758,17500.0
2006-08-16 14:35:00,45.26,45.29,45.26,45.26,13100.0,30.8758,30.8963,30.8758,30.8758,13100.0
2006-08-16 14:40:00,45.26,45.29,45.26,45.29,7200.0,30.8758,30.8963,30.8758,30.8963,7200.0
2006-08-16 14:45:00,45.3,45.31,45.29,45.3,15100.0,30.9031,30.9099,30.8963,30.9031,15100.0
2006-08-16 14:50:00,45.31,45.32,45.3,45.31,7000.0,30.9099,30.9168,30.9031,30.9099,7000.0
2006-08-16 14:55:00,45.3,45.32,45.28,45.28,11600.0,30.9031,30.9168,30.8895,30.8895,11600.0
2006-08-16 15:00:00,45.29,45.31,45.28,45.28,15600.0,30.8963,30.9099,30.8895,30.8895,15600.0
2006-08-16 15:05:00,45.29,45.33,45.28,45.3,9600.0,30.8963,30.9236,30.8895,30.9031,9600.0
2006-08-16 15:10:00,45.29,45.3,45.28,45.29,8600.0,30.8963,30.9031,30.8895,30.8963,8600.0
2006-08-16 15:15:00,45.28,45.3,45.28,45.3,11800.0,30.8895,30.9031,30.8895,30.9031,11800.0
2006-08-16 15:20:00,45.3,45.3,45.28,45.29,9100.0,30.9031,30.9031,30.8895,30.8963,9100.0
2006-08-16 15:25:00,45.29,45.29,45.28,45.28,5700.0,30.8963,30.8963,30.8895,30.8895,5700.0
2006-08-16 15:30:00,45.28,45.3,45.27,45.3,14100.0,30.8895,30.9031,30.8827,30.9031,14100.0
2006-08-16 15:35:00,45.31,45.32,45.28,45.3,9300.0,30.9099,30.9168,30.8895,30.9031,9300.0
2006-08-16 15:40:00,45.3,45.3,45.29,45.3,14600.0,30.9031,30.9031,30.8963,30.9031,14600.0
2006-08-16 15:45:00,45.3,45.31,45.27,45.27,16500.0,30.9031,30.9099,30.8827,30.8827,16500.0
2006-08-16 15:50:00,45.27,45.29,45.25,45.26,15500.0,30.8827,30.8963,30.869,30.8758,15500.0
2006-08-16 15:55:00,45.26,45.4,45.25,45.38,26000.0,30.8758,30.9713,30.869,30.9577,26000.0
2006-08-17 09:30:00,45.32,45.33,45.29,45.33,1300.0,30.9168,30.9236,30.8963,30.9236,1300.0
2006-08-17 09:35:00,45.39,45.46,45.39,45.39,6700.0,30.9645,31.0123,30.9645,30.9645,6700.0
2006-08-17 09:40:00,45.4,45.42,45.39,45.4,9700.0,30.9713,30.985,30.9645,30.9713,9700.0
2006-08-17 09:45:00,45.43,45.43,45.37,45.41,11500.0,30.9918,30.9918,30.9509,30.9782,11500.0
2006-08-17 09:50:00,45.41,45.41,45.3,45.34,65000.0,30.9782,30.9782,30.9031,30.9304,65000.0
2006-08-17 09:55:00,45.34,45.35,45.25,45.31,18400.0,30.9304,30.9372,30.869,30.9099,18400.0
2006-08-17 10:00:00,45.31,45.33,45.3,45.33,9900.0,30.9099,30.9236,30.9031,30.9236,9900.0
2006-08-17 10:05:00,45.33,45.33,45.19,45.31,10600.0,30.9236,30.9236,30.8281,30.9099,10600.0
2006-08-17 10:10:00,45.31,45.31,45.1,45.23,11800.0,30.9099,30.9099,30.7667,30.8554,11800.0
2006-08-17 10:15:00,45.28,45.28,45.17,45.28,5700.0,30.8895,30.8895,30.8144,30.8895,5700.0
2006-08-17 10:20:00,45.3,45.3,45.27,45.27,1900.0,30.9031,30.9031,30.8827,30.8827,1900.0
2006-08-17 10:25:00,45.25,45.25,45.08,45.11,11500.0,30.869,30.869,30.753,30.7735,11500.0
2006-08-17 10:30:00,45.11,45.11,45.03,45.1,15400.0,30.7735,30.7735,30.7189,30.7667,15400.0
2006-08-17 10:35:00,45.11,45.11,45.04,45.04,5600.0,30.7735,30.7735,30.7258,30.7258,5600.0
2006-08-17 10:40:00,45.03,45.1,45.02,45.1,5500.0,30.7189,30.7667,30.7121,30.7667,5500.0
2006-08-17 10:45:00,45.09,45.1,45.08,45.1,3700.0,30.7599,30.7667,30.753,30.7667,3700.0
2006-08-17 10:50:00,45.1,45.1,45.09,45.09,13400.0,30.7667,30.7667,30.7599,30.7599,13400.0
2006-08-17 10:55:00,45.1,45.1,45.06,45.07,13700.0,30.7667,30.7667,30.7394,30.7462,13700.0
2006-08-17 11:00:00,45.07,45.07,45.01,45.02,5200.0,30.7462,30.7462,30.7053,30.7121,5200.0
2006-08-17 11:05:00,45.03,45.1,45.03,45.06,5600.0,30.7189,30.7667,30.7189,30.7394,5600.0
2006-08-17 11:10:00,45.06,45.15,45.06,45.15,4700.0,30.7394,30.8008,30.7394,30.8008,4700.0
2006-08-17 11:15:00,45.14,45.29,45.14,45.29,28300.0,30.794,30.8963,30.794,30.8963,28300.0
2006-08-17 11:20:00,45.29,45.34,45.29,45.34,8100.0,30.8963,30.9304,30.8963,30.9304,8100.0
2006-08-17 11:25:00,45.34,45.35,45.33,45.35,4500.0,30.9304,30.9372,30.9236,30.9372,4500.0
2006-08-17 11:30:00,45.34,45.37,45.33,45.37,8100.0,30.9304,30.9509,30.9236,30.9509,8100.0
2006-08-17 11:35:00,45.37,45.4,45.35,45.4,8200.0,30.9509,30.9713,30.9372,30.9713,8200.0
2006-08-17 11:40:00,45.4,45.41,45.35,45.38,12000.0,30.9713,30.9782,30.9372,30.9577,12000.0
2006-08-17 11:45:00,45.39,45.4,45.36,45.37,7400.0,30.9645,30.9713,30.9441,30.9509,7400.0
2006-08-17 11:50:00,45.38,45.41,45.24,45.25,21200.0,30.9577,30.9782,30.8622,30.869,21200.0
2006-08-17 11:55:00,45.22,45.23,45.22,45.22,600.0,30.8485,30.8554,30.8485,30.8485,600.0
2006-08-17 12:00:00,45.24,45.25,45.15,45.2,8200.0,30.8622,30.869,30.8008,30.8349,8200.0
2006-08-17 12:05:00,45.2,45.24,45.2,45.24,2400.0,30.8349,30.8622,30.8349,30.8622,2400.0
2006-08-17 12:10:00,45.25,45.25,45.23,45.23,9900.0,30.869,30.869,30.8554,30.8554,9900.0
2006-08-17 12:15:00,45.24,45.34,45.24,45.33,13700.0,30.8622,30.9304,30.8622,30.9236,13700.0
2006-08-17 12:20:00,45.35,45.41,45.35,45.41,8100.0,30.9372,30.9782,30.9372,30.9782,8100.0
2006-08-17 12:25:00,45.41,45.42,45.34,45.36,6400.0,30.9782,30.985,30.9304,30.9441,6400.0
2006-08-17 12:30:00,45.36,45.38,45.36,45.37,5000.0,30.9441,30.9577,30.9441,30.9509,5000.0
2006-08-17 12:35:00,45.37,45.37,45.33,45.34,5300.0,30.9509,30.9509,30.9236,30.9304,5300.0
2006-08-17 12:40:00,45.33,45.36,45.31,45.34,10000.0,30.9236,30.9441,30.9099,30.9304,10000.0
2006-08-17 12:45:00,45.34,45.39,45.34,45.39,3600.0,30.9304,30.9645,30.9304,30.9645,3600.0
2006-08-17 12:50:00,45.39,45.42,45.39,45.39,6100.0,30.9645,30.985,30.9645,30.9645,6100.0
2006-08-17 12:55:00,45.38,45.41,45.38,45.41,4100.0,30.9577,30.9782,30.9577,30.9782,4100.0
2006-08-17 13:00:00,45.41,45.41,45.39,45.39,4700.0,30.9782,30.9782,30.9645,30.9645,4700.0
2006-08-17 13:05:00,45.4,45.41,45.37,45.39,4900.0,30.9713,30.9782,30.9509,30.9645,4900.0
2006-08-17 13:10:00,45.38,45.4,45.38,45.4,4100.0,30.9577,30.9713,30.9577,30.9713,4100.0
2006-08-17 13:15:00,45.4,45.42,45.39,45.4,4700.0,30.9713,30.985,30.9645,30.9713,4700.0
2006-08-17 13:20:00,45.42,45.42,45.38,45.42,6600.0,30.985,30.985,30.9577,30.985,6600.0
2006-08-17 13:25:00,45.4,45.4,45.35,45.39,8600.0,30.9713,30.9713,30.9372,30.9645,8600.0
2006-08-17 13:30:00,45.39,45.39,45.33,45.38,9000.0,30.9645,30.9645,30.9236,30.9577,9000.0
2006-08-17 13:35:00,45.38,45.39,45.33,45.33,4500.0,30.9577,30.9645,30.9236,30.9236,4500.0
2006-08-17 13:40:00,45.33,45.35,45.29,45.29,9400.0,30.9236,30.9372,30.8963,30.8963,9400.0
2006-08-17 13:45:00,45.29,45.33,45.26,45.33,7300.0,30.8963,30.9236,30.8758,30.9236,7300.0
2006-08-17 13:50:00,45.33,45.33,45.28,45.29,10400.0,30.9236,30.9236,30.8895,30.8963,10400.0
2006-08-17 13:55:00,45.29,45.29,45.15,45.15,8900.0,30.8963,30.8963,30.8008,30.8008,8900.0
2006-08-17 14:00:00,45.15,45.2,45.15,45.2,7000.0,30.8008,30.8349,30.8008,30.8349,7000.0
2006-08-17 14:05:00,45.2,45.21,45.15,45.16,6200.0,30.8349,30.8417,30.8008,30.8076,6200.0
2006-08-17 14:10:00,45.17,45.18,45.1,45.14,5600.0,30.8144,30.8213,30.7667,30.794,5600.0
2006-08-17 14:15:00,45.13,45.16,45.1,45.11,11600.0,30.7872,30.8076,30.7667,30.7735,11600.0
2006-08-17 14:20:00,45.11,45.12,45.05,45.11,41500.0,30.7735,30.7803,30.7326,30.7735,41500.0
2006-08-17 14:25:00,45.13,45.13,45.05,45.05,24200.0,30.7872,30.7872,30.7326,30.7326,24200.0
2006-08-17 14:30:00,45.05,45.05,44.92,44.97,11400.0,30.7326,30.7326,30.6439,30.678,11400.0
2006-08-17 14:35:00,44.95,44.97,44.89,44.95,17900.0,30.6644,30.678,30.6234,30.6644,17900.0
2006-08-17 14:40:00,44.96,45.04,44.95,45.0,10700.0,30.6712,30.7258,30.6644,30.6985,10700.0
2006-08-17 14:45:00,44.99,45.02,44.96,44.98,9900.0,30.6916,30.7121,30.6712,30.6848,9900.0
2006-08-17 14:50:00,44.96,45.02,44.94,45.0,32600.0,30.6712,30.7121,30.6575,30.6985,32600.0
2006-08-17 14:55:00,45.0,45.01,44.98,45.0,19300.0,30.6985,30.7053,30.6848,30.6985,19300.0
2006-08-17 15:00:00,45.01,45.04,45.0,45.03,21600.0,30.7053,30.7258,30.6985,30.7189,21600.0
2006-08-17 15:05:00,45.04,45.09,45.0,45.06,20600.0,30.7258,30.7599,30.6985,30.7394,20600.0
2006-08-17 15:10:00,45.06,45.11,45.05,45.05,8100.0,30.7394,30.7735,30.7326,30.7326,8100.0
2006-08-17 15:15:00,45.06,45.06,44.99,45.0,15000.0,30.7394,30.7394,30.6916,30.6985,15000.0
2006-08-17 15:20:00,45.0,45.06,44.99,44.99,19100.0,30.6985,30.7394,30.6916,30.6916,19100.0
2006-08-17 15:25:00,44.99,45.0,44.95,44.95,24800.0,30.6916,30.6985,30.6644,30.6644,24800.0
2006-08-17 15:30:00,44.95,45.04,44.95,45.0,18500.0,30.6644,30.7258,30.6644,30.6985,18500.0
2006-08-17 15:35:00,45.01,45.02,44.99,45.0,22000.0,30.7053,30.7121,30.6916,30.6985,22000.0
2006-08-17 15:40:00,45.0,45.02,44.98,45.0,50100.0,30.6985,30.7121,30.6848,30.6985,50100.0
2006-08-17 15:45:00,45.0,45.06,45.0,45.05,22600.0,30.6985,30.7394,30.6985,30.7326,22600.0
2006-08-17 15:50:00,45.05,45.06,45.0,45.04,39200.0,30.7326,30.7394,30.6985,30.7258,39200.0
2006-08-17 15:55:00,45.04,45.08,45.0,45.08,19900.0,30.7258,30.753,30.6985,30.753,19900.0
2006-08-18 09:30:00,45.17,45.21,45.14,45.21,54200.0,30.8144,30.8417,30.794,30.8417,54200.0
2006-08-18 09:35:00,45.21,45.3,45.21,45.24,2100.0,30.8417,30.9031,30.8417,30.8622,2100.0
2006-08-18 09:40:00,45.29,45.29,45.18,45.28,4100.0,30.8963,30.8963,30.8213,30.8895,4100.0
2006-08-18 09:45:00,45.24,45.27,45.22,45.24,1800.0,30.8622,30.8827,30.8485,30.8622,1800.0
2006-08-18 09:50:00,45.24,45.25,45.05,45.05,4700.0,30.8622,30.869,30.7326,30.7326,4700.0
2006-08-18 09:55:00,45.04,45.04,44.89,44.95,4700.0,30.7258,30.7258,30.6234,30.6644,4700.0
2006-08-18 10:00:00,44.95,45.03,44.95,44.99,9400.0,30.6644,30.7189,30.6644,30.6916,9400.0
2006-08-18 10:05:00,45.01,45.02,44.89,44.96,3700.0,30.7053,30.7121,30.6234,30.6712,3700.0
2006-08-18 10:10:00,44.96,45.02,44.96,45.01,5700.0,30.6712,30.7121,30.6712,30.7053,5700.0
2006-08-18 10:15:00,44.98,45.03,44.89,44.94,5200.0,30.6848,30.7189,30.6234,30.6575,5200.0
2006-08-18 10:20:00,44.96,44.96,44.88,44.89,6800.0,30.6712,30.6712,30.6166,30.6234,6800.0
2006-08-18 10:25:00,44.89,44.96,44.89,44.93,2100.0,30.6234,30.6712,30.6234,30.6507,2100.0
2006-08-18 10:30:00,44.97,44.97,44.92,44.92,3600.0,30.678,30.678,30.6439,30.6439,3600.0
2006-08-18 10:35:00,44.92,44.97,44.9,44.97,3800.0,30.6439,30.678,30.6302,30.678,3800.0
2006-08-18 10:40:00,44.98,45.05,44.96,45.05,4200.0,30.6848,30.7326,30.6712,30.7326,4200.0
2006-08-18 10:45:00,45.04,45.07,45.02,45.03,3500.0,30.7258,30.7462,30.7121,30.7189,3500.0
2006-08-18 10:50:00,45.02,45.04,45.01,45.04,800.0,30.7121,30.7258,30.7053,30.7258,800.0
2006-08-18 10:55:00,45.08,45.15,45.08,45.14,2200.0,30.753,30.8008,30.753,30.794,2200.0
2006-08-18 11:00:00,45.15,45.21,45.14,45.21,3700.0,30.8008,30.8417,30.794,30.8417,3700.0
2006-08-18 11:05:00,45.21,45.28,45.19,45.28,6100.0,30.8417,30.8895,30.8281,30.8895,6100.0
2006-08-18 11:10:00,45.28,45.28,45.15,45.16,3600.0,30.8895,30.8895,30.8008,30.8076,3600.0
2006-08-18 11:15:00,45.16,45.16,45.09,45.11,4600.0,30.8076,30.8076,30.7599,30.7735,4600.0
2006-08-18 11:20:00,45.09,45.09,45.04,45.05,1800.0,30.7599,30.7599,30.7258,30.7326,1800.0
2006-08-18 11:25:00,45.03,45.03,44.95,44.99,7600.0,30.7189,30.7189,30.6644,30.6916,7600.0
2006-08-18 11:30:00,44.96,44.96,44.95,44.95,3300.0,30.6712,30.6712,30.6644,30.6644,3300.0
2006-08-18 11:35:00,44.96,45.03,44.94,45.03,3100.0,30.6712,30.7189,30.6575,30.7189,3100.0
2006-08-18 11:40:00,45.04,45.12,45.04,45.12,5100.0,30.7258,30.7803,30.7258,30.7803,5100.0
2006-08-18 11:45:00,45.13,45.15,45.13,45.15,600.0,30.7872,30.8008,30.7872,30.8008,600.0
2006-08-18 11:50:00,45.16,45.17,45.14,45.15,4200.0,30.8076,30.8144,30.794,30.8008,4200.0
2006-08-18 11:55:00,45.16,45.2,45.13,45.2,2500.0,30.8076,30.8349,30.7872,30.8349,2500.0
2006-08-18 12:00:00,45.2,45.2,45.19,45.2,1700.0,30.8349,30.8349,30.8281,30.8349,1700.0
2006-08-18 12:05:00,45.2,45.2,45.16,45.16,3600.0,30.8349,30.8349,30.8076,30.8076,3600.0
2006-08-18 12:10:00,45.16,45.18,45.16,45.17,1400.0,30.8076,30.8213,30.8076,30.8144,1400.0
2006-08-18 12:15:00,45.16,45.2,45.15,45.17,3000.0,30.8076,30.8349,30.8008,30.8144,3000.0
2006-08-18 12:20:00,45.16,45.19,45.13,45.17,5600.0,30.8076,30.8281,30.7872,30.8144,5600.0
2006-08-18 12:25:00,45.17,45.24,45.16,45.24,6300.0,30.8144,30.8622,30.8076,30.8622,6300.0
2006-08-18 12:30:00,45.24,45.24,45.17,45.19,5400.0,30.8622,30.8622,30.8144,30.8281,5400.0
2006-08-18 12:35:00,45.2,45.2,45.17,45.18,2000.0,30.8349,30.8349,30.8144,30.8213,2000.0
2006-08-18 12:40:00,45.17,45.17,45.15,45.15,1600.0,30.8144,30.8144,30.8008,30.8008,1600.0
2006-08-18 12:45:00,45.17,45.2,45.16,45.18,13800.0,30.8144,30.8349,30.8076,30.8213,13800.0
2006-08-18 12:50:00,45.21,45.21,45.19,45.19,3100.0,30.8417,30.8417,30.8281,30.8281,3100.0
2006-08-18 12:55:00,45.2,45.22,45.19,45.2,2000.0,30.8349,30.8485,30.8281,30.8349,2000.0
2006-08-18 13:00:00,45.21,45.25,45.21,45.25,1600.0,30.8417,30.869,30.8417,30.869,1600.0
2006-08-18 13:05:00,45.23,45.25,45.2,45.25,8100.0,30.8554,30.869,30.8349,30.869,8100.0
2006-08-18 13:10:00,45.25,45.25,45.18,45.19,3600.0,30.869,30.869,30.8213,30.8281,3600.0
2006-08-18 13:15:00,45.18,45.2,45.18,45.2,2600.0,30.8213,30.8349,30.8213,30.8349,2600.0
2006-08-18 13:20:00,45.19,45.25,45.19,45.22,6800.0,30.8281,30.869,30.8281,30.8485,6800.0
2006-08-18 13:25:00,45.22,45.22,45.15,45.15,2000.0,30.8485,30.8485,30.8008,30.8008,2000.0
2006-08-18 13:30:00,45.17,45.17,45.15,45.15,3200.0,30.8144,30.8144,30.8008,30.8008,3200.0
2006-08-18 13:35:00,45.15,45.16,45.15,45.15,2000.0,30.8008,30.8076,30.8008,30.8008,2000.0
2006-08-18 13:40:00,45.19,45.3,45.16,45.22,6100.0,30.8281,30.9031,30.8076,30.8485,6100.0
2006-08-18 13:45:00,45.23,45.24,45.21,45.21,700.0,30.8554,30.8622,30.8417,30.8417,700.0
2006-08-18 13:50:00,45.21,45.21,45.19,45.19,1700.0,30.8417,30.8417,30.8281,30.8281,1700.0
2006-08-18 13:55:00,45.2,45.2,45.16,45.18,2500.0,30.8349,30.8349,30.8076,30.8213,2500.0
2006-08-18 14:00:00,45.15,45.2,45.15,45.2,5800.0,30.8008,30.8349,30.8008,30.8349,5800.0
2006-08-18 14:05:00,45.2,45.2,45.19,45.19,3500.0,30.8349,30.8349,30.8281,30.8281,3500.0
2006-08-18 14:10:00,45.19,45.2,45.17,45.17,1700.0,30.8281,30.8349,30.8144,30.8144,1700.0
2006-08-18 14:15:00,45.16,45.19,45.13,45.18,11200.0,30.8076,30.8281,30.7872,30.8213,11200.0
2006-08-18 14:20:00,45.18,45.19,45.11,45.12,3600.0,30.8213,30.8281,30.7735,30.7803,3600.0
2006-08-18 14:25:00,45.1,45.19,45.08,45.19,3700.0,30.7667,30.8281,30.753,30.8281,3700.0
2006-08-18 14:30:00,45.19,45.27,45.19,45.23,7100.0,30.8281,30.8827,30.8281,30.8554,7100.0
2006-08-18 14:35:00,45.24,45.24,45.16,45.17,4400.0,30.8622,30.8622,30.8076,30.8144,4400.0
2006-08-18 14:40:00,45.18,45.24,45.18,45.23,8300.0,30.8213,30.8622,30.8213,30.8554,8300.0
2006-08-18 14:45:00,45.23,45.23,45.15,45.15,2500.0,30.8554,30.8554,30.8008,30.8008,2500.0
2006-08-18 14:50:00,45.15,45.17,45.13,45.17,3900.0,30.8008,30.8144,30.7872,30.8144,3900.0
2006-08-18 14:55:00,45.13,45.18,45.1,45.1,8100.0,30.7872,30.8213,30.7667,30.7667,8100.0
2006-08-18 15:00:00,45.13,45.13,45.08,45.1,7300.0,30.7872,30.7872,30.753,30.7667,7300.0
2006-08-18 15:05:00,45.11,45.14,45.09,45.14,3200.0,30.7735,30.794,30.7599,30.794,3200.0
2006-08-18 15:10:00,45.13,45.17,45.1,45.14,5900.0,30.7872,30.8144,30.7667,30.794,5900.0
2006-08-18 15:15:00,45.13,45.17,45.1,45.13,5700.0,30.7872,30.8144,30.7667,30.7872,5700.0
2006-08-18 15:20:00,45.15,45.16,45.07,45.07,7300.0,30.8008,30.8076,30.7462,30.7462,7300.0
2006-08-18 15:25:00,45.07,45.11,45.07,45.09,8400.0,30.7462,30.7735,30.7462,30.7599,8400.0
2006-08-18 15:30:00,45.12,45.12,45.05,45.05,10100.0,30.7803,30.7803,30.7326,30.7326,10100.0
2006-08-18 15:35:00,45.04,45.05,45.02,45.04,8900.0,30.7258,30.7326,30.7121,30.7258,8900.0
2006-08-18 15:40:00,45.04,45.05,45.02,45.03,19900.0,30.7258,30.7326,30.7121,30.7189,19900.0
2006-08-18 15:45:00,45.03,45.04,44.96,45.0,19100.0,30.7189,30.7258,30.6712,30.6985,19100.0
2006-08-18 15:50:00,45.0,45.05,45.0,45.01,11000.0,30.6985,30.7326,30.6985,30.7053,11000.0
2006-08-18 15:55:00,45.01,45.05,44.98,45.05,11900.0,30.7053,30.7326,30.6848,30.7326,11900.0
2006-08-21 09:30:00,45.55,45.59,45.5,45.5,29000.0,31.0737,31.101,31.0396,31.0396,29000.0
2006-08-21 09:35:00,45.52,45.52,45.35,45.36,26800.0,31.0532,31.0532,30.9372,30.9441,26800.0
2006-08-21 09:40:00,45.37,45.4,45.27,45.4,11600.0,30.9509,30.9713,30.8827,30.9713,11600.0
2006-08-21 09:45:00,45.44,45.5,45.37,45.5,15800.0,30.9986,31.0396,30.9509,31.0396,15800.0
2006-08-21 09:50:00,45.5,45.5,45.42,45.42,15600.0,31.0396,31.0396,30.985,30.985,15600.0
2006-08-21 09:55:00,45.43,45.5,45.43,45.46,6500.0,30.9918,31.0396,30.9918,31.0123,6500.0
2006-08-21 10:00:00,45.47,45.59,45.45,45.59,10300.0,31.0191,31.101,31.0055,31.101,10300.0
2006-08-21 10:05:00,45.59,45.65,45.52,45.55,21500.0,31.101,31.1419,31.0532,31.0737,21500.0
2006-08-21 10:10:00,45.52,45.56,45.51,45.54,14200.0,31.0532,31.0805,31.0464,31.0668,14200.0
2006-08-21 10:15:00,45.54,45.57,45.54,45.54,18500.0,31.0668,31.0873,31.0668,31.0668,18500.0
2006-08-21 10:20:00,45.56,45.59,45.52,45.53,6400.0,31.0805,31.101,31.0532,31.06,6400.0
2006-08-21 10:25:00,45.52,45.53,45.49,45.5,5300.0,31.0532,31.06,31.0327,31.0396,5300.0
2006-08-21 10:30:00,45.49,45.55,45.49,45.53,8500.0,31.0327,31.0737,31.0327,31.06,8500.0
2006-08-21 10:35:00,45.54,45.58,45.54,45.57,6300.0,31.0668,31.0941,31.0668,31.0873,6300.0
2006-08-21 10:40:00,45.57,45.63,45.56,45.57,19500.0,31.0873,31.1282,31.0805,31.0873,19500.0
2006-08-21 10:45:00,45.56,45.58,45.54,45.55,11200.0,31.0805,31.0941,31.0668,31.0737,11200.0
2006-08-21 10:50:00,45.55,45.57,45.55,45.56,4600.0,31.0737,31.0873,31.0737,31.0805,4600.0
2006-08-21 10:55:00,45.56,45.61,45.53,45.61,15400.0,31.0805,31.1146,31.06,31.1146,15400.0
2006-08-21 11:00:00,45.6,45.6,45.53,45.57,14400.0,31.1078,31.1078,31.06,31.0873,14400.0
2006-08-21 11:05:00,45.57,45.58,45.52,45.52,10600.0,31.0873,31.0941,31.0532,31.0532,10600.0
2006-08-21 11:10:00,45.52,45.58,45.51,45.55,9300.0,31.0532,31.0941,31.0464,31.0737,9300.0
2006-08-21 11:15:00,45.56,45.56,45.53,45.53,7800.0,31.0805,31.0805,31.06,31.06,7800.0
2006-08-21 11:20:00,45.54,45.55,45.53,45.54,2800.0,31.0668,31.0737,31.06,31.0668,2800.0
2006-08-21 11:25:00,45.54,45.56,45.5,45.5,7500.0,31.0668,31.0805,31.0396,31.0396,7500.0
2006-08-21 11:30:00,45.5,45.51,45.49,45.5,8600.0,31.0396,31.0464,31.0327,31.0396,8600.0
2006-08-21 11:35:00,45.5,45.5,45.47,45.48,5500.0,31.0396,31.0396,31.0191,31.0259,5500.0
2006-08-21 11:40:00,45.48,45.5,45.47,45.47,3200.0,31.0259,31.0396,31.0191,31.0191,3200.0
2006-08-21 11:45:00,45.46,45.5,45.46,45.48,4000.0,31.0123,31.0396,31.0123,31.0259,4000.0
2006-08-21 11:50:00,45.48,45.51,45.46,45.5,12400.0,31.0259,31.0464,31.0123,31.0396,12400.0
2006-08-21 11:55:00,45.5,45.5,45.47,45.5,10700.0,31.0396,31.0396,31.0191,31.0396,10700.0
2006-08-21 12:00:00,45.49,45.51,45.48,45.51,4700.0,31.0327,31.0464,31.0259,31.0464,4700.0
2006-08-21 12:05:00,45.5,45.51,45.48,45.5,15000.0,31.0396,31.0464,31.0259,31.0396,15000.0
2006-08-21 12:10:00,45.5,45.54,45.49,45.51,14200.0,31.0396,31.0668,31.0327,31.0464,14200.0
2006-08-21 12:15:00,45.51,45.51,45.49,45.5,6700.0,31.0464,31.0464,31.0327,31.0396,6700.0
2006-08-21 12:20:00,45.5,45.53,45.49,45.5,81000.0,31.0396,31.06,31.0327,31.0396,81000.0
2006-08-21 12:25:00,45.5,45.52,45.5,45.52,25500.0,31.0396,31.0532,31.0396,31.0532,25500.0
2006-08-21 12:30:00,45.51,45.52,45.48,45.48,40500.0,31.0464,31.0532,31.0259,31.0259,40500.0
2006-08-21 12:35:00,45.49,45.51,45.48,45.5,8800.0,31.0327,31.0464,31.0259,31.0396,8800.0
2006-08-21 12:40:00,45.5,45.51,45.48,45.51,4700.0,31.0396,31.0464,31.0259,31.0464,4700.0
2006-08-21 12:45:00,45.49,45.51,45.48,45.48,10600.0,31.0327,31.0464,31.0259,31.0259,10600.0
2006-08-21 12:50:00,45.49,45.51,45.49,45.49,3000.0,31.0327,31.0464,31.0327,31.0327,3000.0
2006-08-21 12:55:00,45.5,45.5,45.48,45.49,3700.0,31.0396,31.0396,31.0259,31.0327,3700.0
2006-08-21 13:00:00,45.5,45.52,45.48,45.52,16200.0,31.0396,31.0532,31.0259,31.0532,16200.0
2006-08-21 13:05:00,45.53,45.57,45.53,45.56,5200.0,31.06,31.0873,31.06,31.0805,5200.0
2006-08-21 13:10:00,45.56,45.57,45.54,45.54,4000.0,31.0805,31.0873,31.0668,31.0668,4000.0
2006-08-21 13:15:00,45.56,45.56,45.51,45.51,5600.0,31.0805,31.0805,31.0464,31.0464,5600.0
2006-08-21 13:20:00,45.52,45.53,45.5,45.51,4000.0,31.0532,31.06,31.0396,31.0464,4000.0
2006-08-21 13:25:00,45.5,45.53,45.5,45.52,7400.0,31.0396,31.06,31.0396,31.0532,7400.0
2006-08-21 13:30:00,45.5,45.53,45.5,45.5,9200.0,31.0396,31.06,31.0396,31.0396,9200.0
2006-08-21 13:35:00,45.51,45.51,45.49,45.51,2100.0,31.0464,31.0464,31.0327,31.0464,2100.0
2006-08-21 13:40:00,45.5,45.5,45.43,45.45,5600.0,31.0396,31.0396,30.9918,31.0055,5600.0
2006-08-21 13:45:00,45.44,45.5,45.42,45.5,3100.0,30.9986,31.0396,30.985,31.0396,3100.0
2006-08-21 13:50:00,45.5,45.51,45.48,45.5,7700.0,31.0396,31.0464,31.0259,31.0396,7700.0
2006-08-21 13:55:00,45.5,45.51,45.45,45.5,8300.0,31.0396,31.0464,31.0055,31.0396,8300.0
2006-08-21 14:00:00,45.5,45.53,45.48,45.52,39600.0,31.0396,31.06,31.0259,31.0532,39600.0
2006-08-21 14:05:00,45.53,45.59,45.53,45.55,48500.0,31.06,31.101,31.06,31.0737,48500.0
2006-08-21 14:10:00,45.56,45.56,45.49,45.53,26300.0,31.0805,31.0805,31.0327,31.06,26300.0
2006-08-21 14:15:00,45.52,45.53,45.48,45.49,4700.0,31.0532,31.06,31.0259,31.0327,4700.0
2006-08-21 14:20:00,45.49,45.5,45.44,45.45,4200.0,31.0327,31.0396,30.9986,31.0055,4200.0
2006-08-21 14:25:00,45.43,45.5,45.43,45.48,4500.0,30.9918,31.0396,30.9918,31.0259,4500.0
2006-08-21 14:30:00,45.5,45.5,45.48,45.49,5200.0,31.0396,31.0396,31.0259,31.0327,5200.0
2006-08-21 14:35:00,45.5,45.53,45.49,45.51,15600.0,31.0396,31.06,31.0327,31.0464,15600.0
2006-08-21 14:40:00,45.51,45.51,45.43,45.44,6700.0,31.0464,31.0464,30.9918,30.9986,6700.0
2006-08-21 14:45:00,45.43,45.5,45.41,45.48,7000.0,30.9918,31.0396,30.9782,31.0259,7000.0
2006-08-21 14:50:00,45.49,45.53,45.47,45.5,6000.0,31.0327,31.06,31.0191,31.0396,6000.0
2006-08-21 14:55:00,45.5,45.53,45.49,45.51,8300.0,31.0396,31.06,31.0327,31.0464,8300.0
2006-08-21 15:00:00,45.51,45.52,45.48,45.48,6700.0,31.0464,31.0532,31.0259,31.0259,6700.0
2006-08-21 15:05:00,45.48,45.5,45.42,45.5,8500.0,31.0259,31.0396,30.985,31.0396,8500.0
2006-08-21 15:10:00,45.5,45.51,45.49,45.5,7800.0,31.0396,31.0464,31.0327,31.0396,7800.0
2006-08-21 15:15:00,45.49,45.51,45.45,45.5,8800.0,31.0327,31.0464,31.0055,31.0396,8800.0
2006-08-21 15:20:00,45.49,45.52,45.47,45.49,10500.0,31.0327,31.0532,31.0191,31.0327,10500.0
2006-08-21 15:25:00,45.5,45.52,45.48,45.48,6800.0,31.0396,31.0532,31.0259,31.0259,6800.0
2006-08-21 15:30:00,45.48,45.5,45.47,45.5,7300.0,31.0259,31.0396,31.0191,31.0396,7300.0
2006-08-21 15:35:00,45.5,45.55,45.49,45.55,29600.0,31.0396,31.0737,31.0327,31.0737,29600.0
2006-08-21 15:40:00,45.62,45.62,45.53,45.55,87400.0,31.1214,31.1214,31.06,31.0737,87400.0
2006-08-21 15:45:00,45.53,45.56,45.53,45.55,27900.0,31.06,31.0805,31.06,31.0737,27900.0
2006-08-21 15:50:00,45.56,45.56,45.54,45.56,26100.0,31.0805,31.0805,31.0668,31.0805,26100.0
2006-08-21 15:55:00,45.56,45.67,45.54,45.66,65500.0,31.0805,31.1555,31.0668,31.1487,65500.0
2006-08-22 09:30:00,45.85,45.91,45.85,45.91,31000.0,31.2783,31.3193,31.2783,31.3193,31000.0
2006-08-22 09:35:00,45.91,45.99,45.72,45.76,20900.0,31.3193,31.3738,31.1896,31.2169,20900.0
2006-08-22 09:40:00,45.79,45.9,45.77,45.87,12200.0,31.2374,31.3124,31.2238,31.292,12200.0
2006-08-22 09:45:00,45.87,45.89,45.77,45.77,5300.0,31.292,31.3056,31.2238,31.2238,5300.0
2006-08-22 09:50:00,45.81,45.88,45.8,45.8,6100.0,31.251,31.2988,31.2442,31.2442,6100.0
2006-08-22 09:55:00,45.8,45.85,45.77,45.8,20600.0,31.2442,31.2783,31.2238,31.2442,20600.0
2006-08-22 10:00:00,45.83,45.84,45.75,45.76,33000.0,31.2647,31.2715,31.2101,31.2169,33000.0
2006-08-22 10:05:00,45.76,45.8,45.68,45.68,7600.0,31.2169,31.2442,31.1624,31.1624,7600.0
2006-08-22 10:10:00,45.7,45.79,45.67,45.78,14300.0,31.176,31.2374,31.1555,31.2306,14300.0
2006-08-22 10:15:00,45.77,45.78,45.7,45.74,37900.0,31.2238,31.2306,31.176,31.2033,37900.0
2006-08-22 10:20:00,45.75,45.81,45.74,45.76,15700.0,31.2101,31.251,31.2033,31.2169,15700.0
2006-08-22 10:25:00,45.76,45.83,45.76,45.77,9800.0,31.2169,31.2647,31.2169,31.2238,9800.0
2006-08-22 10:30:00,45.75,45.82,45.75,45.79,8700.0,31.2101,31.2579,31.2101,31.2374,8700.0
2006-08-22 10:35:00,45.8,45.81,45.75,45.81,10600.0,31.2442,31.251,31.2101,31.251,10600.0
2006-08-22 10:40:00,45.81,45.81,45.78,45.78,5100.0,31.251,31.251,31.2306,31.2306,5100.0
2006-08-22 10:45:00,45.78,45.83,45.77,45.78,11300.0,31.2306,31.2647,31.2238,31.2306,11300.0
2006-08-22 10:50:00,45.78,45.82,45.77,45.77,9800.0,31.2306,31.2579,31.2238,31.2238,9800.0
2006-08-22 10:55:00,45.81,45.81,45.77,45.79,10300.0,31.251,31.251,31.2238,31.2374,10300.0
2006-08-22 11:00:00,45.77,45.77,45.75,45.75,5900.0,31.2238,31.2238,31.2101,31.2101,5900.0
2006-08-22 11:05:00,45.75,45.78,45.75,45.76,12300.0,31.2101,31.2306,31.2101,31.2169,12300.0
2006-08-22 11:10:00,45.77,45.77,45.75,45.76,80200.0,31.2238,31.2238,31.2101,31.2169,80200.0
2006-08-22 11:15:00,45.76,45.88,45.76,45.85,10200.0,31.2169,31.2988,31.2169,31.2783,10200.0
2006-08-22 11:20:00,45.85,45.88,45.85,45.86,14400.0,31.2783,31.2988,31.2783,31.2851,14400.0
2006-08-22 11:25:00,45.85,45.9,45.85,45.9,12800.0,31.2783,31.3124,31.2783,31.3124,12800.0
2006-08-22 11:30:00,45.9,45.93,45.9,45.9,9300.0,31.3124,31.3329,31.3124,31.3124,9300.0
2006-08-22 11:35:00,45.93,45.94,45.9,45.9,5200.0,31.3329,31.3397,31.3124,31.3124,5200.0
2006-08-22 11:40:00,45.91,45.91,45.83,45.85,7400.0,31.3193,31.3193,31.2647,31.2783,7400.0
2006-08-22 11:45:00,45.85,45.88,45.84,45.86,4600.0,31.2783,31.2988,31.2715,31.2851,4600.0
2006-08-22 11:50:00,45.86,45.88,45.81,45.82,6500.0,31.2851,31.2988,31.251,31.2579,6500.0
2006-08-22 11:55:00,45.78,45.78,45.76,45.78,4100.0,31.2306,31.2306,31.2169,31.2306,4100.0
2006-08-22 12:00:00,45.77,45.78,45.75,45.76,80800.0,31.2238,31.2306,31.2101,31.2169,80800.0
2006-08-22 12:05:00,45.75,45.75,45.67,45.68,12100.0,31.2101,31.2101,31.1555,31.1624,12100.0
2006-08-22 12:10:00,45.68,45.73,45.67,45.73,12400.0,31.1624,31.1965,31.1555,31.1965,12400.0
2006-08-22 12:15:00,45.73,45.78,45.73,45.78,4700.0,31.1965,31.2306,31.1965,31.2306,4700.0
2006-08-22 12:20:00,45.79,45.79,45.75,45.78,2600.0,31.2374,31.2374,31.2101,31.2306,2600.0
2006-08-22 12:25:00,45.75,45.78,45.73,45.73,6700.0,31.2101,31.2306,31.1965,31.1965,6700.0
2006-08-22 12:30:00,45.74,45.74,45.71,45.73,6100.0,31.2033,31.2033,31.1828,31.1965,6100.0
2006-08-22 12:35:00,45.74,45.77,45.73,45.76,5000.0,31.2033,31.2238,31.1965,31.2169,5000.0
2006-08-22 12:40:00,45.74,45.79,45.74,45.77,1800.0,31.2033,31.2374,31.2033,31.2238,1800.0
2006-08-22 12:45:00,45.78,45.79,45.76,45.78,4000.0,31.2306,31.2374,31.2169,31.2306,4000.0
2006-08-22 12:50:00,45.76,45.78,45.76,45.78,800.0,31.2169,31.2306,31.2169,31.2306,800.0
2006-08-22 12:55:00,45.78,45.83,45.78,45.83,3600.0,31.2306,31.2647,31.2306,31.2647,3600.0
2006-08-22 13:00:00,45.83,45.83,45.77,45.77,6800.0,31.2647,31.2647,31.2238,31.2238,6800.0
2006-08-22 13:05:00,45.78,45.78,45.65,45.65,6800.0,31.2306,31.2306,31.1419,31.1419,6800.0
2006-08-22 13:10:00,45.66,45.67,45.6,45.61,7700.0,31.1487,31.1555,31.1078,31.1146,7700.0
2006-08-22 13:15:00,45.61,45.63,45.61,45.63,2500.0,31.1146,31.1282,31.1146,31.1282,2500.0
2006-08-22 13:20:00,45.62,45.64,45.55,45.55,12600.0,31.1214,31.1351,31.0737,31.0737,12600.0
2006-08-22 13:25:00,45.55,45.67,45.55,45.67,5300.0,31.0737,31.1555,31.0737,31.1555,5300.0
2006-08-22 13:30:00,45.68,45.72,45.68,45.72,17200.0,31.1624,31.1896,31.1624,31.1896,17200.0
2006-08-22 13:35:00,45.71,45.73,45.71,45.72,12100.0,31.1828,31.1965,31.1828,31.1896,12100.0
2006-08-22 13:40:00,45.71,45.71,45.63,45.67,19700.0,31.1828,31.1828,31.1282,31.1555,19700.0
2006-08-22 13:45:00,45.64,45.66,45.6,45.61,8700.0,31.1351,31.1487,31.1078,31.1146,8700.0
2006-08-22 13:50:00,45.61,45.61,45.57,45.61,7100.0,31.1146,31.1146,31.0873,31.1146,7100.0
2006-08-22 13:55:00,45.63,45.69,45.61,45.69,6100.0,31.1282,31.1692,31.1146,31.1692,6100.0
2006-08-22 14:00:00,45.71,45.71,45.65,45.65,6100.0,31.1828,31.1828,31.1419,31.1419,6100.0
2006-08-22 14:05:00,45.65,45.65,45.58,45.6,9500.0,31.1419,31.1419,31.0941,31.1078,9500.0
2006-08-22 14:10:00,45.6,45.61,45.55,45.58,8200.0,31.1078,31.1146,31.0737,31.0941,8200.0
2006-08-22 14:15:00,45.56,45.62,45.5,45.62,16900.0,31.0805,31.1214,31.0396,31.1214,16900.0
2006-08-22 14:20:00,45.62,45.67,45.59,45.59,5000.0,31.1214,31.1555,31.101,31.101,5000.0
2006-08-22 14:25:00,45.59,45.61,45.58,45.61,4200.0,31.101,31.1146,31.0941,31.1146,4200.0
2006-08-22 14:30:00,45.64,45.71,45.64,45.69,2600.0,31.1351,31.1828,31.1351,31.1692,2600.0
2006-08-22 14:35:00,45.7,45.7,45.63,45.66,5800.0,31.176,31.176,31.1282,31.1487,5800.0
2006-08-22 14:40:00,45.64,45.69,45.64,45.68,5000.0,31.1351,31.1692,31.1351,31.1624,5000.0
2006-08-22 14:45:00,45.68,45.75,45.68,45.72,5700.0,31.1624,31.2101,31.1624,31.1896,5700.0
2006-08-22 14:50:00,45.71,45.73,45.67,45.67,8100.0,31.1828,31.1965,31.1555,31.1555,8100.0
2006-08-22 14:55:00,45.7,45.71,45.67,45.68,14900.0,31.176,31.1828,31.1555,31.1624,14900.0
2006-08-22 15:00:00,45.7,45.75,45.69,45.75,6700.0,31.176,31.2101,31.1692,31.2101,6700.0
2006-08-22 15:05:00,45.75,45.76,45.69,45.72,8200.0,31.2101,31.2169,31.1692,31.1896,8200.0
2006-08-22 15:10:00,45.73,45.79,45.7,45.78,2400.0,31.1965,31.2374,31.176,31.2306,2400.0
2006-08-22 15:15:00,45.78,45.78,45.68,45.68,10600.0,31.2306,31.2306,31.1624,31.1624,10600.0
2006-08-22 15:20:00,45.7,45.79,45.7,45.79,8700.0,31.176,31.2374,31.176,31.2374,8700.0
2006-08-22 15:25:00,45.8,45.81,45.75,45.75,8300.0,31.2442,31.251,31.2101,31.2101,8300.0
2006-08-22 15:30:00,45.75,45.75,45.72,45.74,16500.0,31.2101,31.2101,31.1896,31.2033,16500.0
2006-08-22 15:35:00,45.74,45.77,45.73,45.74,25700.0,31.2033,31.2238,31.1965,31.2033,25700.0
2006-08-22 15:40:00,45.74,45.79,45.73,45.76,24100.0,31.2033,31.2374,31.1965,31.2169,24100.0
2006-08-22 15:45:00,45.77,45.79,45.68,45.69,16700.0,31.2238,31.2374,31.1624,31.1692,16700.0
2006-08-22 15:50:00,45.72,45.75,45.66,45.75,26600.0,31.1896,31.2101,31.1487,31.2101,26600.0
2006-08-22 15:55:00,45.76,45.79,45.75,45.79,39000.0,31.2169,31.2374,31.2101,31.2374,39000.0
2006-08-23 09:30:00,45.99,46.0,45.8,45.8,10700.0,31.3738,31.3807,31.2442,31.2442,10700.0
2006-08-23 09:35:00,45.82,45.95,45.81,45.93,11500.0,31.2579,31.3465,31.251,31.3329,11500.0
2006-08-23 09:40:00,45.94,45.94,45.89,45.94,10400.0,31.3397,31.3397,31.3056,31.3397,10400.0
2006-08-23 09:45:00,45.93,45.94,45.89,45.91,2800.0,31.3329,31.3397,31.3056,31.3193,2800.0
2006-08-23 09:50:00,45.9,45.94,45.87,45.94,6600.0,31.3124,31.3397,31.292,31.3397,6600.0
2006-08-23 09:55:00,45.94,45.95,45.74,45.74,12000.0,31.3397,31.3465,31.2033,31.2033,12000.0
2006-08-23 10:00:00,45.77,45.82,45.7,45.75,16500.0,31.2238,31.2579,31.176,31.2101,16500.0
2006-08-23 10:05:00,45.75,45.8,45.72,45.75,10100.0,31.2101,31.2442,31.1896,31.2101,10100.0
2006-08-23 10:10:00,45.75,45.77,45.71,45.75,7500.0,31.2101,31.2238,31.1828,31.2101,7500.0
2006-08-23 10:15:00,45.74,45.86,45.73,45.79,12500.0,31.2033,31.2851,31.1965,31.2374,12500.0
2006-08-23 10:20:00,45.85,45.85,45.69,45.8,14700.0,31.2783,31.2783,31.1692,31.2442,14700.0
2006-08-23 10:25:00,45.79,45.88,45.78,45.81,5700.0,31.2374,31.2988,31.2306,31.251,5700.0
2006-08-23 10:30:00,45.8,45.89,45.8,45.8,6600.0,31.2442,31.3056,31.2442,31.2442,6600.0
2006-08-23 10:35:00,45.78,45.81,45.77,45.81,2400.0,31.2306,31.251,31.2238,31.251,2400.0
2006-08-23 10:40:00,45.77,45.88,45.77,45.82,12100.0,31.2238,31.2988,31.2238,31.2579,12100.0
2006-08-23 10:45:00,45.82,45.84,45.82,45.83,4100.0,31.2579,31.2715,31.2579,31.2647,4100.0
2006-08-23 10:50:00,45.85,45.85,45.78,45.79,4400.0,31.2783,31.2783,31.2306,31.2374,4400.0
2006-08-23 10:55:00,45.77,45.77,45.75,45.77,1800.0,31.2238,31.2238,31.2101,31.2238,1800.0
2006-08-23 11:00:00,45.76,45.77,45.69,45.72,11600.0,31.2169,31.2238,31.1692,31.1896,11600.0
2006-08-23 11:05:00,45.72,45.72,45.6,45.6,3100.0,31.1896,31.1896,31.1078,31.1078,3100.0
2006-08-23 11:10:00,45.6,45.68,45.6,45.68,8900.0,31.1078,31.1624,31.1078,31.1624,8900.0
2006-08-23 11:15:00,45.66,45.66,45.64,45.64,1700.0,31.1487,31.1487,31.1351,31.1351,1700.0
2006-08-23 11:20:00,45.66,45.66,45.63,45.66,3100.0,31.1487,31.1487,31.1282,31.1487,3100.0
2006-08-23 11:25:00,45.69,45.73,45.66,45.72,4700.0,31.1692,31.1965,31.1487,31.1896,4700.0
2006-08-23 11:30:00,45.71,45.71,45.71,45.71,1500.0,31.1828,31.1828,31.1828,31.1828,1500.0
2006-08-23 11:35:00,45.71,45.72,45.69,45.71,5100.0,31.1828,31.1896,31.1692,31.1828,5100.0
2006-08-23 11:40:00,45.72,45.73,45.66,45.7,6800.0,31.1896,31.1965,31.1487,31.176,6800.0
2006-08-23 11:45:00,45.7,45.71,45.69,45.7,6300.0,31.176,31.1828,31.1692,31.176,6300.0
2006-08-23 11:50:00,45.69,45.72,45.68,45.72,3500.0,31.1692,31.1896,31.1624,31.1896,3500.0
2006-08-23 11:55:00,45.7,45.72,45.7,45.71,900.0,31.176,31.1896,31.176,31.1828,900.0
2006-08-23 12:00:00,45.71,45.74,45.71,45.74,3900.0,31.1828,31.2033,31.1828,31.2033,3900.0
2006-08-23 12:05:00,45.72,45.75,45.72,45.73,6200.0,31.1896,31.2101,31.1896,31.1965,6200.0
2006-08-23 12:10:00,45.73,45.75,45.73,45.74,4000.0,31.1965,31.2101,31.1965,31.2033,4000.0
2006-08-23 12:15:00,45.72,45.73,45.69,45.7,5600.0,31.1896,31.1965,31.1692,31.176,5600.0
2006-08-23 12:20:00,45.7,45.7,45.68,45.68,4000.0,31.176,31.176,31.1624,31.1624,4000.0
2006-08-23 12:25:00,45.68,45.7,45.68,45.7,1800.0,31.1624,31.176,31.1624,31.176,1800.0
2006-08-23 12:30:00,45.7,45.7,45.69,45.69,500.0,31.176,31.176,31.1692,31.1692,500.0
2006-08-23 12:35:00,45.69,45.7,45.68,45.7,2400.0,31.1692,31.176,31.1624,31.176,2400.0
2006-08-23 12:40:00,45.7,45.72,45.7,45.72,1700.0,31.176,31.1896,31.176,31.1896,1700.0
2006-08-23 12:45:00,45.73,45.73,45.72,45.72,6400.0,31.1965,31.1965,31.1896,31.1896,6400.0
2006-08-23 12:50:00,45.73,45.81,45.73,45.8,5100.0,31.1965,31.251,31.1965,31.2442,5100.0
2006-08-23 12:55:00,45.8,45.8,45.76,45.76,4100.0,31.2442,31.2442,31.2169,31.2169,4100.0
2006-08-23 13:00:00,45.78,45.78,45.75,45.78,29800.0,31.2306,31.2306,31.2101,31.2306,29800.0
2006-08-23 13:05:00,45.78,45.78,45.74,45.74,4200.0,31.2306,31.2306,31.2033,31.2033,4200.0
2006-08-23 13:10:00,45.75,45.75,45.75,45.75,1500.0,31.2101,31.2101,31.2101,31.2101,1500.0
2006-08-23 13:15:00,45.75,45.75,45.74,45.75,19600.0,31.2101,31.2101,31.2033,31.2101,19600.0
2006-08-23 13:20:00,45.75,45.76,45.74,45.75,3900.0,31.2101,31.2169,31.2033,31.2101,3900.0
2006-08-23 13:25:00,45.74,45.76,45.74,45.75,4200.0,31.2033,31.2169,31.2033,31.2101,4200.0
2006-08-23 13:30:00,45.75,45.76,45.74,45.74,4200.0,31.2101,31.2169,31.2033,31.2033,4200.0
2006-08-23 13:35:00,45.73,45.73,45.65,45.65,3300.0,31.1965,31.1965,31.1419,31.1419,3300.0
2006-08-23 13:40:00,45.65,45.65,45.6,45.6,3400.0,31.1419,31.1419,31.1078,31.1078,3400.0
2006-08-23 13:45:00,45.6,45.62,45.55,45.55,2700.0,31.1078,31.1214,31.0737,31.0737,2700.0
2006-08-23 13:50:00,45.52,45.6,45.5,45.6,4800.0,31.0532,31.1078,31.0396,31.1078,4800.0
2006-08-23 13:55:00,45.61,45.61,45.51,45.52,6200.0,31.1146,31.1146,31.0464,31.0532,6200.0
2006-08-23 14:00:00,45.53,45.58,45.53,45.58,3100.0,31.06,31.0941,31.06,31.0941,3100.0
2006-08-23 14:05:00,45.58,45.6,45.55,45.57,5600.0,31.0941,31.1078,31.0737,31.0873,5600.0
2006-08-23 14:10:00,45.56,45.62,45.56,45.62,1500.0,31.0805,31.1214,31.0805,31.1214,1500.0
2006-08-23 14:15:00,45.6,45.62,45.59,45.59,8600.0,31.1078,31.1214,31.101,31.101,8600.0
2006-08-23 14:20:00,45.59,45.62,45.59,45.62,4700.0,31.101,31.1214,31.101,31.1214,4700.0
2006-08-23 14:25:00,45.61,45.63,45.6,45.63,2100.0,31.1146,31.1282,31.1078,31.1282,2100.0
2006-08-23 14:30:00,45.64,45.72,45.64,45.72,5100.0,31.1351,31.1896,31.1351,31.1896,5100.0
2006-08-23 14:35:00,45.7,45.75,45.7,45.71,12000.0,31.176,31.2101,31.176,31.1828,12000.0
2006-08-23 14:40:00,45.71,45.75,45.68,45.7,4500.0,31.1828,31.2101,31.1624,31.176,4500.0
2006-08-23 14:45:00,45.69,45.73,45.69,45.73,2400.0,31.1692,31.1965,31.1692,31.1965,2400.0
2006-08-23 14:50:00,45.73,45.73,45.7,45.73,4200.0,31.1965,31.1965,31.176,31.1965,4200.0
2006-08-23 14:55:00,45.73,45.74,45.7,45.7,5900.0,31.1965,31.2033,31.176,31.176,5900.0
2006-08-23 15:00:00,45.71,45.73,45.71,45.72,4600.0,31.1828,31.1965,31.1828,31.1896,4600.0
2006-08-23 15:05:00,45.72,45.78,45.72,45.76,24400.0,31.1896,31.2306,31.1896,31.2169,24400.0
2006-08-23 15:10:00,45.76,45.76,45.66,45.67,7000.0,31.2169,31.2169,31.1487,31.1555,7000.0
2006-08-23 15:15:00,45.66,45.71,45.66,45.7,5300.0,31.1487,31.1828,31.1487,31.176,5300.0
2006-08-23 15:20:00,45.69,45.73,45.68,45.71,4100.0,31.1692,31.1965,31.1624,31.1828,4100.0
2006-08-23 15:25:00,45.7,45.72,45.68,45.7,3500.0,31.176,31.1896,31.1624,31.176,3500.0
2006-08-23 15:30:00,45.69,45.71,45.66,45.69,7000.0,31.1692,31.1828,31.1487,31.1692,7000.0
2006-08-23 15:35:00,45.69,45.74,45.69,45.71,5800.0,31.1692,31.2033,31.1692,31.1828,5800.0
2006-08-23 15:40:00,45.69,45.73,45.69,45.7,6900.0,31.1692,31.1965,31.1692,31.176,6900.0
2006-08-23 15:45:00,45.72,45.73,45.65,45.65,12200.0,31.1896,31.1965,31.1419,31.1419,12200.0
2006-08-23 15:50:00,45.65,45.7,45.63,45.64,12000.0,31.1419,31.176,31.1282,31.1351,12000.0
2006-08-23 15:55:00,45.65,45.7,45.62,45.65,11500.0,31.1419,31.176,31.1214,31.1419,11500.0
2006-08-24 09:30:00,45.75,45.88,45.7,45.71,17900.0,31.2101,31.2988,31.176,31.1828,17900.0
2006-08-24 09:35:00,45.7,45.72,45.54,45.7,5200.0,31.176,31.1896,31.0668,31.176,5200.0
2006-08-24 09:40:00,45.67,45.75,45.62,45.72,5700.0,31.1555,31.2101,31.1214,31.1896,5700.0
2006-08-24 09:45:00,45.74,45.77,45.68,45.75,5000.0,31.2033,31.2238,31.1624,31.2101,5000.0
2006-08-24 09:50:00,45.69,45.82,45.69,45.78,19800.0,31.1692,31.2579,31.1692,31.2306,19800.0
2006-08-24 09:55:00,45.75,45.81,45.7,45.7,4600.0,31.2101,31.251,31.176,31.176,4600.0
2006-08-24 10:00:00,45.67,45.7,45.67,45.7,3300.0,31.1555,31.176,31.1555,31.176,3300.0
2006-08-24 10:05:00,45.7,45.7,45.67,45.68,6600.0,31.176,31.176,31.1555,31.1624,6600.0
2006-08-24 10:10:00,45.68,45.75,45.68,45.73,2800.0,31.1624,31.2101,31.1624,31.1965,2800.0
2006-08-24 10:15:00,45.73,45.75,45.72,45.75,6000.0,31.1965,31.2101,31.1896,31.2101,6000.0
2006-08-24 10:20:00,45.75,45.75,45.72,45.74,7100.0,31.2101,31.2101,31.1896,31.2033,7100.0
2006-08-24 10:25:00,45.75,45.75,45.65,45.66,8400.0,31.2101,31.2101,31.1419,31.1487,8400.0
2006-08-24 10:30:00,45.66,45.66,45.64,45.64,1000.0,31.1487,31.1487,31.1351,31.1351,1000.0
2006-08-24 10:35:00,45.64,45.64,45.61,45.62,7900.0,31.1351,31.1351,31.1146,31.1214,7900.0
2006-08-24 10:40:00,45.63,45.65,45.62,45.65,7800.0,31.1282,31.1419,31.1214,31.1419,7800.0
2006-08-24 10:45:00,45.65,45.66,45.65,45.66,4400.0,31.1419,31.1487,31.1419,31.1487,4400.0
2006-08-24 10:50:00,45.66,45.69,45.66,45.69,2500.0,31.1487,31.1692,31.1487,31.1692,2500.0
2006-08-24 10:55:00,45.69,45.7,45.69,45.69,4600.0,31.1692,31.176,31.1692,31.1692,4600.0
2006-08-24 11:00:00,45.7,45.7,45.67,45.7,1300.0,31.176,31.176,31.1555,31.176,1300.0
2006-08-24 11:05:00,45.72,45.75,45.7,45.72,8500.0,31.1896,31.2101,31.176,31.1896,8500.0
2006-08-24 11:10:00,45.72,45.74,45.7,45.74,7100.0,31.1896,31.2033,31.176,31.2033,7100.0
2006-08-24 11:15:00,45.71,45.71,45.69,45.69,2100.0,31.1828,31.1828,31.1692,31.1692,2100.0
2006-08-24 11:20:00,45.67,45.73,45.65,45.7,4100.0,31.1555,31.1965,31.1419,31.176,4100.0
2006-08-24 11:25:00,45.7,45.7,45.65,45.65,8700.0,31.176,31.176,31.1419,31.1419,8700.0
2006-08-24 11:30:00,45.64,45.64,45.61,45.62,2900.0,31.1351,31.1351,31.1146,31.1214,2900.0
2006-08-24 11:35:00,45.63,45.65,45.62,45.65,6500.0,31.1282,31.1419,31.1214,31.1419,6500.0
2006-08-24 11:40:00,45.64,45.66,45.63,45.64,3700.0,31.1351,31.1487,31.1282,31.1351,3700.0
2006-08-24 11:45:00,45.63,45.63,45.61,45.61,13000.0,31.1282,31.1282,31.1146,31.1146,13000.0
2006-08-24 11:50:00,45.6,45.61,45.56,45.61,3000.0,31.1078,31.1146,31.0805,31.1146,3000.0
2006-08-24 11:55:00,45.57,45.57,45.56,45.56,1000.0,31.0873,31.0873,31.0805,31.0805,1000.0
2006-08-24 12:00:00,45.56,45.57,45.55,45.55,6800.0,31.0805,31.0873,31.0737,31.0737,6800.0
2006-08-24 12:05:00,45.55,45.55,45.5,45.5,6000.0,31.0737,31.0737,31.0396,31.0396,6000.0
2006-08-24 12:10:00,45.49,45.5,45.49,45.49,600.0,31.0327,31.0396,31.0327,31.0327,600.0
2006-08-24 12:15:00,45.49,45.53,45.49,45.52,2100.0,31.0327,31.06,31.0327,31.0532,2100.0
2006-08-24 12:20:00,45.52,45.54,45.5,45.53,4200.0,31.0532,31.0668,31.0396,31.06,4200.0
2006-08-24 12:25:00,45.53,45.59,45.53,45.55,6200.0,31.06,31.101,31.06,31.0737,6200.0
2006-08-24 12:30:00,45.55,45.6,45.55,45.6,6900.0,31.0737,31.1078,31.0737,31.1078,6900.0
2006-08-24 12:35:00,45.6,45.64,45.6,45.64,10600.0,31.1078,31.1351,31.1078,31.1351,10600.0
2006-08-24 12:40:00,45.64,45.64,45.61,45.63,5200.0,31.1351,31.1351,31.1146,31.1282,5200.0
2006-08-24 12:45:00,45.62,45.66,45.62,45.63,21200.0,31.1214,31.1487,31.1214,31.1282,21200.0
2006-08-24 12:50:00,45.61,45.63,45.61,45.63,6200.0,31.1146,31.1282,31.1146,31.1282,6200.0
2006-08-24 12:55:00,45.61,45.62,45.61,45.61,700.0,31.1146,31.1214,31.1146,31.1146,700.0
2006-08-24 13:00:00,45.61,45.61,45.53,45.55,9100.0,31.1146,31.1146,31.06,31.0737,9100.0
2006-08-24 13:05:00,45.53,45.55,45.53,45.53,3000.0,31.06,31.0737,31.06,31.06,3000.0
2006-08-24 13:10:00,45.53,45.57,45.53,45.54,5700.0,31.06,31.0873,31.06,31.0668,5700.0
2006-08-24 13:15:00,45.5,45.5,45.5,45.5,100.0,31.0396,31.0396,31.0396,31.0396,100.0
2006-08-24 13:20:00,45.49,45.56,45.49,45.55,8800.0,31.0327,31.0805,31.0327,31.0737,8800.0
2006-08-24 13:25:00,45.54,45.55,45.53,45.53,3600.0,31.0668,31.0737,31.06,31.06,3600.0
2006-08-24 13:30:00,45.55,45.56,45.55,45.55,5500.0,31.0737,31.0805,31.0737,31.0737,5500.0
2006-08-24 13:35:00,45.54,45.54,45.46,45.46,1400.0,31.0668,31.0668,31.0123,31.0123,1400.0
2006-08-24 13:40:00,45.45,45.45,45.45,45.45,1300.0,31.0055,31.0055,31.0055,31.0055,1300.0
2006-08-24 13:45:00,45.44,45.44,45.38,45.41,6300.0,30.9986,30.9986,30.9577,30.9782,6300.0
2006-08-24 13:50:00,45.41,45.49,45.41,45.49,6000.0,30.9782,31.0327,30.9782,31.0327,6000.0
2006-08-24 13:55:00,45.49,45.49,45.44,45.45,7200.0,31.0327,31.0327,30.9986,31.0055,7200.0
2006-08-24 14:00:00,45.43,45.46,45.43,45.46,6000.0,30.9918,31.0123,30.9918,31.0123,6000.0
2006-08-24 14:05:00,45.47,45.55,45.47,45.51,8500.0,31.0191,31.0737,31.0191,31.0464,8500.0
2006-08-24 14:10:00,45.51,45.55,45.5,45.53,4900.0,31.0464,31.0737,31.0396,31.06,4900.0
2006-08-24 14:15:00,45.54,45.54,45.52,45.53,3700.0,31.0668,31.0668,31.0532,31.06,3700.0
2006-08-24 14:20:00,45.54,45.54,45.52,45.53,2900.0,31.0668,31.0668,31.0532,31.06,2900.0
2006-08-24 14:25:00,45.52,45.52,45.44,45.44,3500.0,31.0532,31.0532,30.9986,30.9986,3500.0
2006-08-24 14:30:00,45.45,45.47,45.44,45.47,2000.0,31.0055,31.0191,30.9986,31.0191,2000.0
2006-08-24 14:35:00,45.47,45.49,45.46,45.46,5600.0,31.0191,31.0327,31.0123,31.0123,5600.0
2006-08-24 14:40:00,45.48,45.49,45.41,45.41,7500.0,31.0259,31.0327,30.9782,30.9782,7500.0
2006-08-24 14:45:00,45.41,45.41,45.38,45.38,5200.0,30.9782,30.9782,30.9577,30.9577,5200.0
2006-08-24 14:50:00,45.38,45.4,45.36,45.39,5700.0,30.9577,30.9713,30.9441,30.9645,5700.0
2006-08-24 14:55:00,45.39,45.42,45.38,45.42,9100.0,30.9645,30.985,30.9577,30.985,9100.0
2006-08-24 15:00:00,45.4,45.41,45.36,45.39,6700.0,30.9713,30.9782,30.9441,30.9645,6700.0
2006-08-24 15:05:00,45.39,45.39,45.33,45.37,9800.0,30.9645,30.9645,30.9236,30.9509,9800.0
2006-08-24 15:10:00,45.38,45.38,45.35,45.37,5900.0,30.9577,30.9577,30.9372,30.9509,5900.0
2006-08-24 15:15:00,45.37,45.38,45.27,45.27,5800.0,30.9509,30.9577,30.8827,30.8827,5800.0
2006-08-24 15:20:00,45.27,45.36,45.25,45.36,9700.0,30.8827,30.9441,30.869,30.9441,9700.0
2006-08-24 15:25:00,45.34,45.39,45.31,45.39,8500.0,30.9304,30.9645,30.9099,30.9645,8500.0
2006-08-24 15:30:00,45.39,45.4,45.34,45.36,14400.0,30.9645,30.9713,30.9304,30.9441,14400.0
2006-08-24 15:35:00,45.36,45.37,45.33,45.34,6700.0,30.9441,30.9509,30.9236,30.9304,6700.0
2006-08-24 15:40:00,45.36,45.36,45.25,45.26,8900.0,30.9441,30.9441,30.869,30.8758,8900.0
2006-08-24 15:45:00,45.26,45.3,45.25,45.3,10100.0,30.8758,30.9031,30.869,30.9031,10100.0
2006-08-24 15:50:00,45.32,45.43,45.32,45.41,3000.0,30.9168,30.9918,30.9168,30.9782,3000.0
2006-08-24 15:55:00,45.41,45.47,45.38,45.4,10800.0,30.9782,31.0191,30.9577,30.9713,10800.0
2006-08-25 09:30:00,45.22,45.3,45.22,45.3,4500.0,30.8485,30.9031,30.8485,30.9031,4500.0
2006-08-25 09:35:00,45.29,45.33,45.27,45.29,8700.0,30.8963,30.9236,30.8827,30.8963,8700.0
2006-08-25 09:40:00,45.29,45.29,45.14,45.22,6600.0,30.8963,30.8963,30.794,30.8485,6600.0
2006-08-25 09:45:00,45.22,45.4,45.22,45.3,23800.0,30.8485,30.9713,30.8485,30.9031,23800.0
2006-08-25 09:50:00,45.28,45.28,45.25,45.27,13400.0,30.8895,30.8895,30.869,30.8827,13400.0
2006-08-25 09:55:00,45.25,45.38,45.25,45.36,11000.0,30.869,30.9577,30.869,30.9441,11000.0
2006-08-25 10:00:00,45.36,45.4,45.34,45.34,26700.0,30.9441,30.9713,30.9304,30.9304,26700.0
2006-08-25 10:05:00,45.35,45.4,45.31,45.33,10300.0,30.9372,30.9713,30.9099,30.9236,10300.0
2006-08-25 10:10:00,45.35,45.38,45.33,45.34,4800.0,30.9372,30.9577,30.9236,30.9304,4800.0
2006-08-25 10:15:00,45.34,45.37,45.3,45.35,13500.0,30.9304,30.9509,30.9031,30.9372,13500.0
2006-08-25 10:20:00,45.36,45.36,45.26,45.26,2400.0,30.9441,30.9441,30.8758,30.8758,2400.0
2006-08-25 10:25:00,45.26,45.26,45.22,45.26,3500.0,30.8758,30.8758,30.8485,30.8758,3500.0
2006-08-25 10:30:00,45.27,45.27,45.23,45.23,3800.0,30.8827,30.8827,30.8554,30.8554,3800.0
2006-08-25 10:35:00,45.23,45.26,45.22,45.22,5100.0,30.8554,30.8758,30.8485,30.8485,5100.0
2006-08-25 10:40:00,45.22,45.23,45.21,45.23,6600.0,30.8485,30.8554,30.8417,30.8554,6600.0
2006-08-25 10:45:00,45.23,45.26,45.2,45.2,6500.0,30.8554,30.8758,30.8349,30.8349,6500.0
2006-08-25 10:50:00,45.21,45.21,45.15,45.15,1400.0,30.8417,30.8417,30.8008,30.8008,1400.0
2006-08-25 10:55:00,45.15,45.15,45.05,45.05,5400.0,30.8008,30.8008,30.7326,30.7326,5400.0
2006-08-25 11:00:00,45.04,45.05,45.01,45.03,3500.0,30.7258,30.7326,30.7053,30.7189,3500.0
2006-08-25 11:05:00,45.01,45.07,45.0,45.07,11300.0,30.7053,30.7462,30.6985,30.7462,11300.0
2006-08-25 11:10:00,45.06,45.09,45.02,45.09,3200.0,30.7394,30.7599,30.7121,30.7599,3200.0
2006-08-25 11:15:00,45.09,45.09,45.05,45.06,2900.0,30.7599,30.7599,30.7326,30.7394,2900.0
2006-08-25 11:20:00,45.06,45.06,45.06,45.06,0.0,30.7394,30.7394,30.7394,30.7394,0.0
2006-08-25 11:25:00,45.06,45.06,45.0,45.02,3600.0,30.7394,30.7394,30.6985,30.7121,3600.0
2006-08-25 11:30:00,45.01,45.01,44.94,44.94,4500.0,30.7053,30.7053,30.6575,30.6575,4500.0
2006-08-25 11:35:00,44.94,44.94,44.84,44.9,5400.0,30.6575,30.6575,30.5893,30.6302,5400.0
2006-08-25 11:40:00,44.92,44.92,44.88,44.92,3000.0,30.6439,30.6439,30.6166,30.6439,3000.0
2006-08-25 11:45:00,44.9,44.9,44.85,44.88,4800.0,30.6302,30.6302,30.5961,30.6166,4800.0
2006-08-25 11:50:00,44.85,44.99,44.85,44.99,8700.0,30.5961,30.6916,30.5961,30.6916,8700.0
2006-08-25 11:55:00,45.0,45.06,44.97,45.0,4600.0,30.6985,30.7394,30.678,30.6985,4600.0
2006-08-25 12:00:00,45.01,45.01,44.99,44.99,2700.0,30.7053,30.7053,30.6916,30.6916,2700.0
2006-08-25 12:05:00,44.99,45.01,44.99,44.99,8700.0,30.6916,30.7053,30.6916,30.6916,8700.0
2006-08-25 12:10:00,45.01,45.01,44.96,45.01,9100.0,30.7053,30.7053,30.6712,30.7053,9100.0
2006-08-25 12:15:00,45.01,45.01,44.98,45.0,10100.0,30.7053,30.7053,30.6848,30.6985,10100.0
2006-08-25 12:20:00,45.01,45.01,44.97,44.98,6900.0,30.7053,30.7053,30.678,30.6848,6900.0
2006-08-25 12:25:00,45.01,45.01,45.0,45.0,2800.0,30.7053,30.7053,30.6985,30.6985,2800.0
2006-08-25 12:30:00,45.01,45.01,44.96,44.99,4400.0,30.7053,30.7053,30.6712,30.6916,4400.0
2006-08-25 12:35:00,44.99,44.99,44.95,44.95,4100.0,30.6916,30.6916,30.6644,30.6644,4100.0
2006-08-25 12:40:00,44.95,44.97,44.95,44.97,3500.0,30.6644,30.678,30.6644,30.678,3500.0
2006-08-25 12:45:00,44.96,44.97,44.95,44.95,4400.0,30.6712,30.678,30.6644,30.6644,4400.0
2006-08-25 12:50:00,44.96,44.96,44.95,44.95,2600.0,30.6712,30.6712,30.6644,30.6644,2600.0
2006-08-25 12:55:00,44.95,44.98,44.95,44.98,4900.0,30.6644,30.6848,30.6644,30.6848,4900.0
2006-08-25 13:00:00,45.01,45.01,45.0,45.0,4900.0,30.7053,30.7053,30.6985,30.6985,4900.0
2006-08-25 13:05:00,45.0,45.0,44.97,45.0,1600.0,30.6985,30.6985,30.678,30.6985,1600.0
2006-08-25 13:10:00,44.99,45.0,44.98,45.0,4900.0,30.6916,30.6985,30.6848,30.6985,4900.0
2006-08-25 13:15:00,45.0,45.01,45.0,45.0,2800.0,30.6985,30.7053,30.6985,30.6985,2800.0
2006-08-25 13:20:00,44.99,44.99,44.95,44.95,1800.0,30.6916,30.6916,30.6644,30.6644,1800.0
2006-08-25 13:25:00,44.94,44.97,44.94,44.97,2300.0,30.6575,30.678,30.6575,30.678,2300.0
2006-08-25 13:30:00,44.95,44.96,44.95,44.96,1900.0,30.6644,30.6712,30.6644,30.6712,1900.0
2006-08-25 13:35:00,44.96,44.99,44.96,44.96,4200.0,30.6712,30.6916,30.6712,30.6712,4200.0
2006-08-25 13:40:00,44.95,45.0,44.95,44.96,5500.0,30.6644,30.6985,30.6644,30.6712,5500.0
2006-08-25 13:45:00,44.97,44.97,44.94,44.94,1300.0,30.678,30.678,30.6575,30.6575,1300.0
2006-08-25 13:50:00,44.95,44.97,44.95,44.97,3400.0,30.6644,30.678,30.6644,30.678,3400.0
2006-08-25 13:55:00,44.97,44.99,44.97,44.99,5400.0,30.678,30.6916,30.678,30.6916,5400.0
2006-08-25 14:00:00,44.98,45.01,44.91,44.92,3400.0,30.6848,30.7053,30.6371,30.6439,3400.0
2006-08-25 14:05:00,44.91,44.94,44.91,44.94,4000.0,30.6371,30.6575,30.6371,30.6575,4000.0
2006-08-25 14:10:00,44.94,44.94,44.9,44.91,10000.0,30.6575,30.6575,30.6302,30.6371,10000.0
2006-08-25 14:15:00,44.91,44.91,44.89,44.9,6500.0,30.6371,30.6371,30.6234,30.6302,6500.0
2006-08-25 14:20:00,44.91,45.0,44.91,45.0,8000.0,30.6371,30.6985,30.6371,30.6985,8000.0
2006-08-25 14:25:00,45.0,45.0,44.98,45.0,6600.0,30.6985,30.6985,30.6848,30.6985,6600.0
2006-08-25 14:30:00,44.99,45.03,44.98,45.0,5500.0,30.6916,30.7189,30.6848,30.6985,5500.0
2006-08-25 14:35:00,44.99,45.05,44.99,45.05,9200.0,30.6916,30.7326,30.6916,30.7326,9200.0
2006-08-25 14:40:00,45.05,45.05,45.02,45.02,3800.0,30.7326,30.7326,30.7121,30.7121,3800.0
2006-08-25 14:45:00,44.99,45.02,44.99,45.02,1500.0,30.6916,30.7121,30.6916,30.7121,1500.0
2006-08-25 14:50:00,45.02,45.02,44.97,44.97,3000.0,30.7121,30.7121,30.678,30.678,3000.0
2006-08-25 14:55:00,44.97,45.02,44.97,45.0,7200.0,30.678,30.7121,30.678,30.6985,7200.0
2006-08-25 15:00:00,45.01,45.02,45.0,45.02,6300.0,30.7053,30.7121,30.6985,30.7121,6300.0
2006-08-25 15:05:00,45.02,45.04,45.01,45.03,5700.0,30.7121,30.7258,30.7053,30.7189,5700.0
2006-08-25 15:10:00,45.03,45.09,45.02,45.09,6900.0,30.7189,30.7599,30.7121,30.7599,6900.0
2006-08-25 15:15:00,45.09,45.1,45.06,45.06,10200.0,30.7599,30.7667,30.7394,30.7394,10200.0
2006-08-25 15:20:00,45.06,45.08,45.05,45.07,10400.0,30.7394,30.753,30.7326,30.7462,10400.0
2006-08-25 15:25:00,45.08,45.08,45.03,45.03,6600.0,30.753,30.753,30.7189,30.7189,6600.0
2006-08-25 15:30:00,45.01,45.05,44.98,45.04,8400.0,30.7053,30.7326,30.6848,30.7258,8400.0
2006-08-25 15:35:00,45.05,45.05,45.02,45.02,9700.0,30.7326,30.7326,30.7121,30.7121,9700.0
2006-08-25 15:40:00,45.02,45.02,44.96,44.97,7800.0,30.7121,30.7121,30.6712,30.678,7800.0
2006-08-25 15:45:00,44.96,44.99,44.93,44.94,30300.0,30.6712,30.6916,30.6507,30.6575,30300.0
2006-08-25 15:50:00,44.95,44.96,44.89,44.89,8300.0,30.6644,30.6712,30.6234,30.6234,8300.0
2006-08-25 15:55:00,44.89,44.99,44.86,44.96,10200.0,30.6234,30.6916,30.603,30.6712,10200.0
2006-08-28 09:30:00,45.05,45.25,45.05,45.25,10400.0,30.7326,30.869,30.7326,30.869,10400.0
2006-08-28 09:35:00,45.24,45.3,45.22,45.22,6600.0,30.8622,30.9031,30.8485,30.8485,6600.0
2006-08-28 09:40:00,45.23,45.27,45.21,45.27,9700.0,30.8554,30.8827,30.8417,30.8827,9700.0
2006-08-28 09:45:00,45.28,45.36,45.28,45.35,8700.0,30.8895,30.9441,30.8895,30.9372,8700.0
2006-08-28 09:50:00,45.35,45.35,45.29,45.33,8200.0,30.9372,30.9372,30.8963,30.9236,8200.0
2006-08-28 09:55:00,45.33,45.37,45.26,45.26,9500.0,30.9236,30.9509,30.8758,30.8758,9500.0
2006-08-28 10:00:00,45.28,45.28,45.23,45.24,4100.0,30.8895,30.8895,30.8554,30.8622,4100.0
2006-08-28 10:05:00,45.25,45.35,45.22,45.32,5300.0,30.869,30.9372,30.8485,30.9168,5300.0
2006-08-28 10:10:00,45.3,45.32,45.25,45.3,5600.0,30.9031,30.9168,30.869,30.9031,5600.0
2006-08-28 10:15:00,45.34,45.36,45.33,45.35,6900.0,30.9304,30.9441,30.9236,30.9372,6900.0
2006-08-28 10:20:00,45.34,45.4,45.3,45.4,11400.0,30.9304,30.9713,30.9031,30.9713,11400.0
2006-08-28 10:25:00,45.42,45.49,45.33,45.33,17700.0,30.985,31.0327,30.9236,30.9236,17700.0
2006-08-28 10:30:00,45.35,45.36,45.34,45.36,8100.0,30.9372,30.9441,30.9304,30.9441,8100.0
2006-08-28 10:35:00,45.37,45.44,45.37,45.39,9100.0,30.9509,30.9986,30.9509,30.9645,9100.0
2006-08-28 10:40:00,45.4,45.4,45.37,45.39,4600.0,30.9713,30.9713,30.9509,30.9645,4600.0
2006-08-28 10:45:00,45.36,45.45,45.36,45.45,14100.0,30.9441,31.0055,30.9441,31.0055,14100.0
2006-08-28 10:50:00,45.46,45.48,45.46,45.48,8000.0,31.0123,31.0259,31.0123,31.0259,8000.0
2006-08-28 10:55:00,45.48,45.53,45.45,45.53,18800.0,31.0259,31.06,31.0055,31.06,18800.0
2006-08-28 11:00:00,45.53,45.6,45.53,45.58,11400.0,31.06,31.1078,31.06,31.0941,11400.0
2006-08-28 11:05:00,45.57,45.65,45.48,45.48,10600.0,31.0873,31.1419,31.0259,31.0259,10600.0
2006-08-28 11:10:00,45.46,45.54,45.45,45.49,9600.0,31.0123,31.0668,31.0055,31.0327,9600.0
2006-08-28 11:15:00,45.5,45.55,45.5,45.55,6100.0,31.0396,31.0737,31.0396,31.0737,6100.0
2006-08-28 11:20:00,45.53,45.6,45.53,45.55,23300.0,31.06,31.1078,31.06,31.0737,23300.0
2006-08-28 11:25:00,45.6,45.67,45.56,45.56,26200.0,31.1078,31.1555,31.0805,31.0805,26200.0
2006-08-28 11:30:00,45.56,45.56,45.49,45.5,14400.0,31.0805,31.0805,31.0327,31.0396,14400.0
2006-08-28 11:35:00,45.5,45.5,45.46,45.5,15900.0,31.0396,31.0396,31.0123,31.0396,15900.0
2006-08-28 11:40:00,45.52,45.58,45.52,45.53,6600.0,31.0532,31.0941,31.0532,31.06,6600.0
2006-08-28 11:45:00,45.53,45.59,45.53,45.56,8200.0,31.06,31.101,31.06,31.0805,8200.0
2006-08-28 11:50:00,45.56,45.67,45.56,45.58,24500.0,31.0805,31.1555,31.0805,31.0941,24500.0
2006-08-28 11:55:00,45.57,45.66,45.57,45.65,7000.0,31.0873,31.1487,31.0873,31.1419,7000.0
2006-08-28 12:00:00,45.63,45.63,45.59,45.61,4600.0,31.1282,31.1282,31.101,31.1146,4600.0
2006-08-28 12:05:00,45.6,45.63,45.59,45.61,8600.0,31.1078,31.1282,31.101,31.1146,8600.0
2006-08-28 12:10:00,45.61,45.65,45.61,45.62,5300.0,31.1146,31.1419,31.1146,31.1214,5300.0
2006-08-28 12:15:00,45.63,45.69,45.63,45.63,6700.0,31.1282,31.1692,31.1282,31.1282,6700.0
2006-08-28 12:20:00,45.66,45.72,45.65,45.68,8300.0,31.1487,31.1896,31.1419,31.1624,8300.0
2006-08-28 12:25:00,45.66,45.66,45.6,45.6,11200.0,31.1487,31.1487,31.1078,31.1078,11200.0
2006-08-28 12:30:00,45.59,45.65,45.59,45.65,7000.0,31.101,31.1419,31.101,31.1419,7000.0
2006-08-28 12:35:00,45.67,45.67,45.62,45.63,7200.0,31.1555,31.1555,31.1214,31.1282,7200.0
2006-08-28 12:40:00,45.63,45.68,45.63,45.67,2500.0,31.1282,31.1624,31.1282,31.1555,2500.0
2006-08-28 12:45:00,45.67,45.68,45.63,45.63,7600.0,31.1555,31.1624,31.1282,31.1282,7600.0
2006-08-28 12:50:00,45.62,45.68,45.6,45.66,8000.0,31.1214,31.1624,31.1078,31.1487,8000.0
2006-08-28 12:55:00,45.64,45.66,45.63,45.64,10700.0,31.1351,31.1487,31.1282,31.1351,10700.0
2006-08-28 13:00:00,45.64,45.64,45.6,45.61,2300.0,31.1351,31.1351,31.1078,31.1146,2300.0
2006-08-28 13:05:00,45.61,45.61,45.56,45.59,3000.0,31.1146,31.1146,31.0805,31.101,3000.0
2006-08-28 13:10:00,45.59,45.62,45.56,45.56,2500.0,31.101,31.1214,31.0805,31.0805,2500.0
2006-08-28 13:15:00,45.57,45.6,45.57,45.6,3100.0,31.0873,31.1078,31.0873,31.1078,3100.0
2006-08-28 13:20:00,45.6,45.64,45.6,45.6,5000.0,31.1078,31.1351,31.1078,31.1078,5000.0
2006-08-28 13:25:00,45.61,45.67,45.61,45.67,3800.0,31.1146,31.1555,31.1146,31.1555,3800.0
2006-08-28 13:30:00,45.68,45.7,45.65,45.65,2200.0,31.1624,31.176,31.1419,31.1419,2200.0
2006-08-28 13:35:00,45.68,45.7,45.66,45.7,7400.0,31.1624,31.176,31.1487,31.176,7400.0
2006-08-28 13:40:00,45.73,45.73,45.68,45.71,16200.0,31.1965,31.1965,31.1624,31.1828,16200.0
2006-08-28 13:45:00,45.69,45.76,45.69,45.75,3400.0,31.1692,31.2169,31.1692,31.2101,3400.0
2006-08-28 13:50:00,45.76,45.78,45.75,45.78,14600.0,31.2169,31.2306,31.2101,31.2306,14600.0
2006-08-28 13:55:00,45.79,45.79,45.74,45.74,22800.0,31.2374,31.2374,31.2033,31.2033,22800.0
2006-08-28 14:00:00,45.78,45.8,45.65,45.66,22300.0,31.2306,31.2442,31.1419,31.1487,22300.0
2006-08-28 14:05:00,45.65,45.68,45.65,45.67,8800.0,31.1419,31.1624,31.1419,31.1555,8800.0
2006-08-28 14:10:00,45.67,45.67,45.64,45.65,4100.0,31.1555,31.1555,31.1351,31.1419,4100.0
2006-08-28 14:15:00,45.66,45.69,45.66,45.68,5000.0,31.1487,31.1692,31.1487,31.1624,5000.0
2006-08-28 14:20:00,45.68,45.71,45.66,45.66,7700.0,31.1624,31.1828,31.1487,31.1487,7700.0
2006-08-28 14:25:00,45.67,45.72,45.61,45.64,15700.0,31.1555,31.1896,31.1146,31.1351,15700.0
2006-08-28 14:30:00,45.61,45.69,45.6,45.62,8500.0,31.1146,31.1692,31.1078,31.1214,8500.0
2006-08-28 14:35:00,45.61,45.7,45.6,45.65,9500.0,31.1146,31.176,31.1078,31.1419,9500.0
2006-08-28 14:40:00,45.64,45.66,45.61,45.65,7000.0,31.1351,31.1487,31.1146,31.1419,7000.0
2006-08-28 14:45:00,45.62,45.65,45.6,45.65,6700.0,31.1214,31.1419,31.1078,31.1419,6700.0
2006-08-28 14:50:00,45.63,45.66,45.61,45.66,5200.0,31.1282,31.1487,31.1146,31.1487,5200.0
2006-08-28 14:55:00,45.66,45.7,45.65,45.66,9200.0,31.1487,31.176,31.1419,31.1487,9200.0
2006-08-28 15:00:00,45.66,45.67,45.62,45.62,4800.0,31.1487,31.1555,31.1214,31.1214,4800.0
2006-08-28 15:05:00,45.6,45.64,45.59,45.64,11600.0,31.1078,31.1351,31.101,31.1351,11600.0
2006-08-28 15:10:00,45.64,45.64,45.59,45.59,6700.0,31.1351,31.1351,31.101,31.101,6700.0
2006-08-28 15:15:00,45.6,45.61,45.59,45.6,3700.0,31.1078,31.1146,31.101,31.1078,3700.0
2006-08-28 15:20:00,45.63,45.63,45.6,45.62,4600.0,31.1282,31.1282,31.1078,31.1214,4600.0
2006-08-28 15:25:00,45.61,45.65,45.61,45.61,9100.0,31.1146,31.1419,31.1146,31.1146,9100.0
2006-08-28 15:30:00,45.59,45.65,45.59,45.62,9900.0,31.101,31.1419,31.101,31.1214,9900.0
2006-08-28 15:35:00,45.61,45.62,45.52,45.54,13400.0,31.1146,31.1214,31.0532,31.0668,13400.0
2006-08-28 15:40:00,45.54,45.58,45.54,45.55,10400.0,31.0668,31.0941,31.0668,31.0737,10400.0
2006-08-28 15:45:00,45.55,45.55,45.53,45.53,13400.0,31.0737,31.0737,31.06,31.06,13400.0
2006-08-28 15:50:00,45.52,45.54,45.51,45.54,9500.0,31.0532,31.0668,31.0464,31.0668,9500.0
2006-08-28 15:55:00,45.54,45.54,45.48,45.5,12900.0,31.0668,31.0668,31.0259,31.0396,12900.0
2006-08-29 09:30:00,45.41,45.47,45.41,45.47,9300.0,30.9782,31.0191,30.9782,31.0191,9300.0
2006-08-29 09:35:00,45.47,45.48,45.44,45.47,2500.0,31.0191,31.0259,30.9986,31.0191,2500.0
2006-08-29 09:40:00,45.47,45.5,45.4,45.45,6600.0,31.0191,31.0396,30.9713,31.0055,6600.0
2006-08-29 09:45:00,45.43,45.45,45.41,45.42,84000.0,30.9918,31.0055,30.9782,30.985,84000.0
2006-08-29 09:50:00,45.42,45.42,45.22,45.25,7700.0,30.985,30.985,30.8485,30.869,7700.0
2006-08-29 09:55:00,45.24,45.24,45.15,45.22,18500.0,30.8622,30.8622,30.8008,30.8485,18500.0
2006-08-29 10:00:00,45.18,45.22,45.15,45.2,8500.0,30.8213,30.8485,30.8008,30.8349,8500.0
2006-08-29 10:05:00,45.22,45.25,45.2,45.2,8900.0,30.8485,30.869,30.8349,30.8349,8900.0
2006-08-29 10:10:00,45.22,45.24,45.17,45.17,9500.0,30.8485,30.8622,30.8144,30.8144,9500.0
2006-08-29 10:15:00,45.18,45.18,45.15,45.17,8900.0,30.8213,30.8213,30.8008,30.8144,8900.0
2006-08-29 10:20:00,45.15,45.17,45.0,45.0,61400.0,30.8008,30.8144,30.6985,30.6985,61400.0
2006-08-29 10:25:00,45.01,45.01,44.91,44.97,11200.0,30.7053,30.7053,30.6371,30.678,11200.0
2006-08-29 10:30:00,44.96,44.98,44.82,44.82,7700.0,30.6712,30.6848,30.5757,30.5757,7700.0
2006-08-29 10:35:00,44.82,44.92,44.82,44.91,7800.0,30.5757,30.6439,30.5757,30.6371,7800.0
2006-08-29 10:40:00,44.9,44.94,44.9,44.94,7000.0,30.6302,30.6575,30.6302,30.6575,7000.0
2006-08-29 10:45:00,44.94,44.98,44.94,44.97,14800.0,30.6575,30.6848,30.6575,30.678,14800.0
2006-08-29 10:50:00,44.97,45.02,44.95,44.99,10400.0,30.678,30.7121,30.6644,30.6916,10400.0
2006-08-29 10:55:00,45.0,45.0,44.94,44.95,4300.0,30.6985,30.6985,30.6575,30.6644,4300.0
2006-08-29 11:00:00,44.99,45.11,44.99,45.1,6700.0,30.6916,30.7735,30.6916,30.7667,6700.0
2006-08-29 11:05:00,45.1,45.1,45.06,45.07,9000.0,30.7667,30.7667,30.7394,30.7462,9000.0
2006-08-29 11:10:00,45.07,45.08,45.05,45.06,5100.0,30.7462,30.753,30.7326,30.7394,5100.0
2006-08-29 11:15:00,45.08,45.11,45.07,45.11,2500.0,30.753,30.7735,30.7462,30.7735,2500.0
2006-08-29 11:20:00,45.1,45.13,45.1,45.11,8300.0,30.7667,30.7872,30.7667,30.7735,8300.0
2006-08-29 11:25:00,45.12,45.12,45.1,45.12,4300.0,30.7803,30.7803,30.7667,30.7803,4300.0
2006-08-29 11:30:00,45.12,45.12,45.05,45.05,2400.0,30.7803,30.7803,30.7326,30.7326,2400.0
2006-08-29 11:35:00,45.06,45.06,45.0,45.0,3900.0,30.7394,30.7394,30.6985,30.6985,3900.0
2006-08-29 11:40:00,45.0,45.02,44.95,44.97,5900.0,30.6985,30.7121,30.6644,30.678,5900.0
2006-08-29 11:45:00,44.95,44.95,44.95,44.95,1200.0,30.6644,30.6644,30.6644,30.6644,1200.0
2006-08-29 11:50:00,44.95,44.96,44.93,44.95,3200.0,30.6644,30.6712,30.6507,30.6644,3200.0
2006-08-29 11:55:00,44.94,44.95,44.92,44.95,3000.0,30.6575,30.6644,30.6439,30.6644,3000.0
2006-08-29 12:00:00,44.94,44.95,44.93,44.93,2100.0,30.6575,30.6644,30.6507,30.6507,2100.0
2006-08-29 12:05:00,44.93,44.93,44.91,44.93,3800.0,30.6507,30.6507,30.6371,30.6507,3800.0
2006-08-29 12:10:00,44.93,44.94,44.9,44.9,5300.0,30.6507,30.6575,30.6302,30.6302,5300.0
2006-08-29 12:15:00,44.91,44.93,44.91,44.93,2000.0,30.6371,30.6507,30.6371,30.6507,2000.0
2006-08-29 12:20:00,44.91,44.96,44.91,44.96,4300.0,30.6371,30.6712,30.6371,30.6712,4300.0
2006-08-29 12:25:00,44.97,45.0,44.97,44.99,2700.0,30.678,30.6985,30.678,30.6916,2700.0
2006-08-29 12:30:00,44.99,45.0,44.99,45.0,3100.0,30.6916,30.6985,30.6916,30.6985,3100.0
2006-08-29 12:35:00,44.99,45.02,44.99,45.01,3000.0,30.6916,30.7121,30.6916,30.7053,3000.0
2006-08-29 12:40:00,45.02,45.06,45.01,45.06,2500.0,30.7121,30.7394,30.7053,30.7394,2500.0
2006-08-29 12:45:00,45.08,45.08,45.04,45.07,2400.0,30.753,30.753,30.7258,30.7462,2400.0
2006-08-29 12:50:00,45.06,45.09,45.06,45.08,5100.0,30.7394,30.7599,30.7394,30.753,5100.0
2006-08-29 12:55:00,45.08,45.08,45.05,45.08,1700.0,30.753,30.753,30.7326,30.753,1700.0
2006-08-29 13:00:00,45.08,45.08,45.05,45.06,2300.0,30.753,30.753,30.7326,30.7394,2300.0
2006-08-29 13:05:00,45.06,45.09,45.06,45.09,3600.0,30.7394,30.7599,30.7394,30.7599,3600.0
2006-08-29 13:10:00,45.09,45.21,45.09,45.16,13000.0,30.7599,30.8417,30.7599,30.8076,13000.0
2006-08-29 13:15:00,45.16,45.17,45.15,45.16,6100.0,30.8076,30.8144,30.8008,30.8076,6100.0
2006-08-29 13:20:00,45.16,45.17,45.15,45.16,3900.0,30.8076,30.8144,30.8008,30.8076,3900.0
2006-08-29 13:25:00,45.17,45.17,45.15,45.15,10500.0,30.8144,30.8144,30.8008,30.8008,10500.0
2006-08-29 13:30:00,45.14,45.14,45.1,45.12,9500.0,30.794,30.794,30.7667,30.7803,9500.0
2006-08-29 13:35:00,45.13,45.13,45.05,45.05,2300.0,30.7872,30.7872,30.7326,30.7326,2300.0
2006-08-29 13:40:00,45.05,45.09,45.05,45.09,4500.0,30.7326,30.7599,30.7326,30.7599,4500.0
2006-08-29 13:45:00,45.06,45.07,45.05,45.06,3800.0,30.7394,30.7462,30.7326,30.7394,3800.0
2006-08-29 13:50:00,45.05,45.05,45.04,45.04,1500.0,30.7326,30.7326,30.7258,30.7258,1500.0
2006-08-29 13:55:00,45.0,45.0,44.96,44.96,5600.0,30.6985,30.6985,30.6712,30.6712,5600.0
2006-08-29 14:00:00,44.96,45.01,44.89,45.01,12200.0,30.6712,30.7053,30.6234,30.7053,12200.0
2006-08-29 14:05:00,45.01,45.13,45.01,45.12,6400.0,30.7053,30.7872,30.7053,30.7803,6400.0
2006-08-29 14:10:00,45.08,45.1,45.04,45.07,6500.0,30.753,30.7667,30.7258,30.7462,6500.0
2006-08-29 14:15:00,45.1,45.15,45.07,45.08,10000.0,30.7667,30.8008,30.7462,30.753,10000.0
2006-08-29 14:20:00,45.06,45.08,45.04,45.04,5900.0,30.7394,30.753,30.7258,30.7258,5900.0
2006-08-29 14:25:00,45.03,45.03,44.96,44.96,11500.0,30.7189,30.7189,30.6712,30.6712,11500.0
2006-08-29 14:30:00,44.96,45.0,44.93,45.0,3600.0,30.6712,30.6985,30.6507,30.6985,3600.0
2006-08-29 14:35:00,44.99,45.03,44.97,45.0,2700.0,30.6916,30.7189,30.678,30.6985,2700.0
2006-08-29 14:40:00,45.01,45.04,44.98,44.99,4600.0,30.7053,30.7258,30.6848,30.6916,4600.0
2006-08-29 14:45:00,44.97,44.99,44.95,44.97,3900.0,30.678,30.6916,30.6644,30.678,3900.0
2006-08-29 14:50:00,45.01,45.06,45.01,45.03,7800.0,30.7053,30.7394,30.7053,30.7189,7800.0
2006-08-29 14:55:00,45.05,45.09,45.03,45.07,5800.0,30.7326,30.7599,30.7189,30.7462,5800.0
2006-08-29 15:00:00,45.07,45.13,45.07,45.13,8000.0,30.7462,30.7872,30.7462,30.7872,8000.0
2006-08-29 15:05:00,45.14,45.14,45.09,45.09,8600.0,30.794,30.794,30.7599,30.7599,8600.0
2006-08-29 15:10:00,45.07,45.08,45.02,45.05,12200.0,30.7462,30.753,30.7121,30.7326,12200.0
2006-08-29 15:15:00,45.06,45.15,45.06,45.15,19000.0,30.7394,30.8008,30.7394,30.8008,19000.0
2006-08-29 15:20:00,45.15,45.16,45.14,45.16,11600.0,30.8008,30.8076,30.794,30.8076,11600.0
2006-08-29 15:25:00,45.17,45.2,45.15,45.19,13200.0,30.8144,30.8349,30.8008,30.8281,13200.0
2006-08-29 15:30:00,45.19,45.23,45.17,45.23,21000.0,30.8281,30.8554,30.8144,30.8554,21000.0
2006-08-29 15:35:00,45.22,45.22,45.12,45.14,18100.0,30.8485,30.8485,30.7803,30.794,18100.0
2006-08-29 15:40:00,45.14,45.16,45.12,45.15,34600.0,30.794,30.8076,30.7803,30.8008,34600.0
2006-08-29 15:45:00,45.14,45.16,45.12,45.15,23300.0,30.794,30.8076,30.7803,30.8008,23300.0
2006-08-29 15:50:00,45.15,45.2,45.14,45.18,19500.0,30.8008,30.8349,30.794,30.8213,19500.0
2006-08-29 15:55:00,45.19,45.23,45.15,45.15,20000.0,30.8281,30.8554,30.8008,30.8008,20000.0
2006-08-30 09:30:00,45.21,45.25,45.15,45.15,19800.0,30.8417,30.869,30.8008,30.8008,19800.0
2006-08-30 09:35:00,45.15,45.23,45.14,45.2,12100.0,30.8008,30.8554,30.794,30.8349,12100.0
2006-08-30 09:40:00,45.21,45.22,45.12,45.16,10300.0,30.8417,30.8485,30.7803,30.8076,10300.0
2006-08-30 09:45:00,45.17,45.21,45.15,45.16,6200.0,30.8144,30.8417,30.8008,30.8076,6200.0
2006-08-30 09:50:00,45.19,45.19,45.09,45.09,5800.0,30.8281,30.8281,30.7599,30.7599,5800.0
2006-08-30 09:55:00,45.09,45.21,45.08,45.12,5400.0,30.7599,30.8417,30.753,30.7803,5400.0
2006-08-30 10:00:00,45.15,45.19,45.1,45.1,8200.0,30.8008,30.8281,30.7667,30.7667,8200.0
2006-08-30 10:05:00,45.11,45.11,45.01,45.09,6600.0,30.7735,30.7735,30.7053,30.7599,6600.0
2006-08-30 10:10:00,45.09,45.12,45.09,45.1,5300.0,30.7599,30.7803,30.7599,30.7667,5300.0
2006-08-30 10:15:00,45.1,45.15,45.09,45.13,61300.0,30.7667,30.8008,30.7599,30.7872,61300.0
2006-08-30 10:20:00,45.1,45.15,45.08,45.12,13000.0,30.7667,30.8008,30.753,30.7803,13000.0
2006-08-30 10:25:00,45.11,45.15,45.11,45.14,7500.0,30.7735,30.8008,30.7735,30.794,7500.0
2006-08-30 10:30:00,45.14,45.18,45.09,45.1,16800.0,30.794,30.8213,30.7599,30.7667,16800.0
2006-08-30 10:35:00,45.1,45.19,45.1,45.19,12800.0,30.7667,30.8281,30.7667,30.8281,12800.0
2006-08-30 10:40:00,45.18,45.23,45.18,45.2,16900.0,30.8213,30.8554,30.8213,30.8349,16900.0
2006-08-30 10:45:00,45.2,45.21,45.17,45.19,17000.0,30.8349,30.8417,30.8144,30.8281,17000.0
2006-08-30 10:50:00,45.19,45.23,45.19,45.2,11800.0,30.8281,30.8554,30.8281,30.8349,11800.0
2006-08-30 10:55:00,45.2,45.23,45.19,45.21,12800.0,30.8349,30.8554,30.8281,30.8417,12800.0
2006-08-30 11:00:00,45.21,45.29,45.2,45.28,10500.0,30.8417,30.8963,30.8349,30.8895,10500.0
2006-08-30 11:05:00,45.28,45.33,45.27,45.33,14800.0,30.8895,30.9236,30.8827,30.9236,14800.0
2006-08-30 11:10:00,45.32,45.38,45.32,45.33,10100.0,30.9168,30.9577,30.9168,30.9236,10100.0
2006-08-30 11:15:00,45.33,45.35,45.26,45.29,15900.0,30.9236,30.9372,30.8758,30.8963,15900.0
2006-08-30 11:20:00,45.29,45.4,45.29,45.4,10300.0,30.8963,30.9713,30.8963,30.9713,10300.0
2006-08-30 11:25:00,45.43,45.5,45.42,45.49,8900.0,30.9918,31.0396,30.985,31.0327,8900.0
2006-08-30 11:30:00,45.48,45.5,45.47,45.49,7700.0,31.0259,31.0396,31.0191,31.0327,7700.0
2006-08-30 11:35:00,45.49,45.5,45.4,45.41,12700.0,31.0327,31.0396,30.9713,30.9782,12700.0
2006-08-30 11:40:00,45.42,45.44,45.4,45.4,6700.0,30.985,30.9986,30.9713,30.9713,6700.0
2006-08-30 11:45:00,45.4,45.45,45.4,45.43,7600.0,30.9713,31.0055,30.9713,30.9918,7600.0
2006-08-30 11:50:00,45.43,45.49,45.43,45.49,19900.0,30.9918,31.0327,30.9918,31.0327,19900.0
2006-08-30 11:55:00,45.49,45.52,45.48,45.49,10700.0,31.0327,31.0532,31.0259,31.0327,10700.0
2006-08-30 12:00:00,45.49,45.56,45.48,45.53,7900.0,31.0327,31.0805,31.0259,31.06,7900.0
2006-08-30 12:05:00,45.52,45.53,45.51,45.52,2700.0,31.0532,31.06,31.0464,31.0532,2700.0
2006-08-30 12:10:00,45.52,45.55,45.5,45.51,36900.0,31.0532,31.0737,31.0396,31.0464,36900.0
2006-08-30 12:15:00,45.51,45.52,45.47,45.5,16800.0,31.0464,31.0532,31.0191,31.0396,16800.0
2006-08-30 12:20:00,45.5,45.54,45.49,45.5,12300.0,31.0396,31.0668,31.0327,31.0396,12300.0
2006-08-30 12:25:00,45.5,45.52,45.47,45.47,23700.0,31.0396,31.0532,31.0191,31.0191,23700.0
2006-08-30 12:30:00,45.49,45.51,45.49,45.51,6100.0,31.0327,31.0464,31.0327,31.0464,6100.0
2006-08-30 12:35:00,45.5,45.51,45.48,45.5,6600.0,31.0396,31.0464,31.0259,31.0396,6600.0
2006-08-30 12:40:00,45.5,45.52,45.49,45.5,11300.0,31.0396,31.0532,31.0327,31.0396,11300.0
2006-08-30 12:45:00,45.49,45.51,45.48,45.48,4900.0,31.0327,31.0464,31.0259,31.0259,4900.0
2006-08-30 12:50:00,45.48,45.51,45.48,45.51,6900.0,31.0259,31.0464,31.0259,31.0464,6900.0
2006-08-30 12:55:00,45.5,45.52,45.46,45.46,9500.0,31.0396,31.0532,31.0123,31.0123,9500.0
2006-08-30 13:00:00,45.49,45.5,45.46,45.47,3200.0,31.0327,31.0396,31.0123,31.0191,3200.0
2006-08-30 13:05:00,45.48,45.52,45.48,45.49,7200.0,31.0259,31.0532,31.0259,31.0327,7200.0
2006-08-30 13:10:00,45.5,45.51,45.46,45.46,6200.0,31.0396,31.0464,31.0123,31.0123,6200.0
2006-08-30 13:15:00,45.47,45.47,45.44,45.45,4900.0,31.0191,31.0191,30.9986,31.0055,4900.0
2006-08-30 13:20:00,45.45,45.46,45.44,45.45,8600.0,31.0055,31.0123,30.9986,31.0055,8600.0
2006-08-30 13:25:00,45.45,45.45,45.44,45.44,9300.0,31.0055,31.0055,30.9986,30.9986,9300.0
2006-08-30 13:30:00,45.45,45.46,45.44,45.46,7500.0,31.0055,31.0123,30.9986,31.0123,7500.0
2006-08-30 13:35:00,45.47,45.51,45.47,45.47,7200.0,31.0191,31.0464,31.0191,31.0191,7200.0
2006-08-30 13:40:00,45.46,45.46,45.45,45.45,6500.0,31.0123,31.0123,31.0055,31.0055,6500.0
2006-08-30 13:45:00,45.45,45.47,45.44,45.45,4100.0,31.0055,31.0191,30.9986,31.0055,4100.0
2006-08-30 13:50:00,45.45,45.47,45.44,45.44,4000.0,31.0055,31.0191,30.9986,30.9986,4000.0
2006-08-30 13:55:00,45.46,45.46,45.43,45.44,7600.0,31.0123,31.0123,30.9918,30.9986,7600.0
2006-08-30 14:00:00,45.45,45.45,45.36,45.37,5800.0,31.0055,31.0055,30.9441,30.9509,5800.0
2006-08-30 14:05:00,45.37,45.46,45.37,45.45,6600.0,30.9509,31.0123,30.9509,31.0055,6600.0
2006-08-30 14:10:00,45.45,45.46,45.43,45.46,5300.0,31.0055,31.0123,30.9918,31.0123,5300.0
2006-08-30 14:15:00,45.46,45.47,45.44,45.45,11800.0,31.0123,31.0191,30.9986,31.0055,11800.0
2006-08-30 14:20:00,45.45,45.47,45.45,45.46,5700.0,31.0055,31.0191,31.0055,31.0123,5700.0
2006-08-30 14:25:00,45.47,45.47,45.46,45.46,4700.0,31.0191,31.0191,31.0123,31.0123,4700.0
2006-08-30 14:30:00,45.47,45.47,45.42,45.43,7100.0,31.0191,31.0191,30.985,30.9918,7100.0
2006-08-30 14:35:00,45.43,45.46,45.4,45.4,9300.0,30.9918,31.0123,30.9713,30.9713,9300.0
2006-08-30 14:40:00,45.39,45.4,45.38,45.4,11500.0,30.9645,30.9713,30.9577,30.9713,11500.0
2006-08-30 14:45:00,45.4,45.4,45.39,45.4,8100.0,30.9713,30.9713,30.9645,30.9713,8100.0
2006-08-30 14:50:00,45.4,45.43,45.38,45.41,7900.0,30.9713,30.9918,30.9577,30.9782,7900.0
2006-08-30 14:55:00,45.41,45.42,45.36,45.39,8300.0,30.9782,30.985,30.9441,30.9645,8300.0
2006-08-30 15:00:00,45.4,45.41,45.39,45.41,8100.0,30.9713,30.9782,30.9645,30.9782,8100.0
2006-08-30 15:05:00,45.4,45.44,45.4,45.43,8200.0,30.9713,30.9986,30.9713,30.9918,8200.0
2006-08-30 15:10:00,45.44,45.44,45.42,45.42,7000.0,30.9986,30.9986,30.985,30.985,7000.0
2006-08-30 15:15:00,45.43,45.43,45.4,45.42,8100.0,30.9918,30.9918,30.9713,30.985,8100.0
2006-08-30 15:20:00,45.44,45.46,45.41,45.43,5100.0,30.9986,31.0123,30.9782,30.9918,5100.0
2006-08-30 15:25:00,45.42,45.43,45.4,45.43,9200.0,30.985,30.9918,30.9713,30.9918,9200.0
2006-08-30 15:30:00,45.43,45.43,45.36,45.36,5500.0,30.9918,30.9918,30.9441,30.9441,5500.0
2006-08-30 15:35:00,45.36,45.38,45.32,45.32,1500.0,30.9441,30.9577,30.9168,30.9168,1500.0
2006-08-30 15:40:00,45.31,45.33,45.29,45.29,8500.0,30.9099,30.9236,30.8963,30.8963,8500.0
2006-08-30 15:45:00,45.29,45.35,45.29,45.34,17100.0,30.8963,30.9372,30.8963,30.9304,17100.0
2006-08-30 15:50:00,45.36,45.36,45.3,45.32,6100.0,30.9441,30.9441,30.9031,30.9168,6100.0
2006-08-30 15:55:00,45.31,45.32,45.24,45.25,13300.0,30.9099,30.9168,30.8622,30.869,13300.0
2006-08-31 09:30:00,45.37,45.39,45.32,45.32,13700.0,30.9509,30.9645,30.9168,30.9168,13700.0
2006-08-31 09:35:00,45.31,45.35,45.23,45.23,1100.0,30.9099,30.9372,30.8554,30.8554,1100.0
2006-08-31 09:40:00,45.3,45.38,45.3,45.34,4200.0,30.9031,30.9577,30.9031,30.9304,4200.0
2006-08-31 09:45:00,45.33,45.33,45.25,45.25,1800.0,30.9236,30.9236,30.869,30.869,1800.0
2006-08-31 09:50:00,45.3,45.3,45.23,45.26,3000.0,30.9031,30.9031,30.8554,30.8758,3000.0
2006-08-31 09:55:00,45.24,45.3,45.23,45.28,3200.0,30.8622,30.9031,30.8554,30.8895,3200.0
2006-08-31 10:00:00,45.29,45.38,45.29,45.38,8800.0,30.8963,30.9577,30.8963,30.9577,8800.0
2006-08-31 10:05:00,45.36,45.45,45.36,45.44,18900.0,30.9441,31.0055,30.9441,30.9986,18900.0
2006-08-31 10:10:00,45.44,45.44,45.35,45.39,10200.0,30.9986,30.9986,30.9372,30.9645,10200.0
2006-08-31 10:15:00,45.37,45.44,45.33,45.4,11100.0,30.9509,30.9986,30.9236,30.9713,11100.0
2006-08-31 10:20:00,45.39,45.4,45.37,45.39,5100.0,30.9645,30.9713,30.9509,30.9645,5100.0
2006-08-31 10:25:00,45.39,45.41,45.39,45.39,10700.0,30.9645,30.9782,30.9645,30.9645,10700.0
2006-08-31 10:30:00,45.4,45.41,45.38,45.39,8500.0,30.9713,30.9782,30.9577,30.9645,8500.0
2006-08-31 10:35:00,45.39,45.42,45.38,45.38,15300.0,30.9645,30.985,30.9577,30.9577,15300.0
2006-08-31 10:40:00,45.38,45.44,45.38,45.39,5400.0,30.9577,30.9986,30.9577,30.9645,5400.0
2006-08-31 10:45:00,45.39,45.42,45.38,45.41,9900.0,30.9645,30.985,30.9577,30.9782,9900.0
2006-08-31 10:50:00,45.41,45.47,45.4,45.47,12000.0,30.9782,31.0191,30.9713,31.0191,12000.0
2006-08-31 10:55:00,45.48,45.49,45.43,45.47,2800.0,31.0259,31.0327,30.9918,31.0191,2800.0
2006-08-31 11:00:00,45.47,45.48,45.44,45.47,2400.0,31.0191,31.0259,30.9986,31.0191,2400.0
2006-08-31 11:05:00,45.47,45.47,45.37,45.4,2900.0,31.0191,31.0191,30.9509,30.9713,2900.0
2006-08-31 11:10:00,45.4,45.43,45.36,45.4,3600.0,30.9713,30.9918,30.9441,30.9713,3600.0
2006-08-31 11:15:00,45.37,45.37,45.35,45.37,500.0,30.9509,30.9509,30.9372,30.9509,500.0
2006-08-31 11:20:00,45.36,45.38,45.35,45.38,1700.0,30.9441,30.9577,30.9372,30.9577,1700.0
2006-08-31 11:25:00,45.36,45.37,45.35,45.35,3600.0,30.9441,30.9509,30.9372,30.9372,3600.0
2006-08-31 11:30:00,45.37,45.39,45.37,45.38,2500.0,30.9509,30.9645,30.9509,30.9577,2500.0
2006-08-31 11:35:00,45.39,45.39,45.37,45.39,2500.0,30.9645,30.9645,30.9509,30.9645,2500.0
2006-08-31 11:40:00,45.36,45.39,45.35,45.39,2700.0,30.9441,30.9645,30.9372,30.9645,2700.0
2006-08-31 11:45:00,45.4,45.4,45.37,45.38,1400.0,30.9713,30.9713,30.9509,30.9577,1400.0
2006-08-31 11:50:00,45.37,45.42,45.37,45.42,10800.0,30.9509,30.985,30.9509,30.985,10800.0
2006-08-31 11:55:00,45.41,45.44,45.41,45.41,2800.0,30.9782,30.9986,30.9782,30.9782,2800.0
2006-08-31 12:00:00,45.41,45.54,45.41,45.54,4600.0,30.9782,31.0668,30.9782,31.0668,4600.0
2006-08-31 12:05:00,45.55,45.58,45.53,45.55,13400.0,31.0737,31.0941,31.06,31.0737,13400.0
2006-08-31 12:10:00,45.55,45.61,45.54,45.58,8000.0,31.0737,31.1146,31.0668,31.0941,8000.0
2006-08-31 12:15:00,45.59,45.6,45.5,45.52,3700.0,31.101,31.1078,31.0396,31.0532,3700.0
2006-08-31 12:20:00,45.51,45.58,45.51,45.58,13000.0,31.0464,31.0941,31.0464,31.0941,13000.0
2006-08-31 12:25:00,45.54,45.57,45.5,45.53,5300.0,31.0668,31.0873,31.0396,31.06,5300.0
2006-08-31 12:30:00,45.51,45.54,45.5,45.53,8600.0,31.0464,31.0668,31.0396,31.06,8600.0
2006-08-31 12:35:00,45.5,45.5,45.48,45.48,900.0,31.0396,31.0396,31.0259,31.0259,900.0
2006-08-31 12:40:00,45.48,45.54,45.48,45.53,1900.0,31.0259,31.0668,31.0259,31.06,1900.0
2006-08-31 12:45:00,45.51,45.51,45.47,45.47,2500.0,31.0464,31.0464,31.0191,31.0191,2500.0
2006-08-31 12:50:00,45.49,45.5,45.48,45.5,1900.0,31.0327,31.0396,31.0259,31.0396,1900.0
2006-08-31 12:55:00,45.48,45.48,45.44,45.45,2500.0,31.0259,31.0259,30.9986,31.0055,2500.0
2006-08-31 13:00:00,45.46,45.47,45.43,45.43,2000.0,31.0123,31.0191,30.9918,30.9918,2000.0
2006-08-31 13:05:00,45.42,45.43,45.41,45.42,2000.0,30.985,30.9918,30.9782,30.985,2000.0
2006-08-31 13:10:00,45.45,45.47,45.42,45.44,7200.0,31.0055,31.0191,30.985,30.9986,7200.0
2006-08-31 13:15:00,45.44,45.48,45.43,45.48,2500.0,30.9986,31.0259,30.9918,31.0259,2500.0
2006-08-31 13:20:00,45.46,45.49,45.46,45.48,8900.0,31.0123,31.0327,31.0123,31.0259,8900.0
2006-08-31 13:25:00,45.48,45.51,45.48,45.51,4700.0,31.0259,31.0464,31.0259,31.0464,4700.0
2006-08-31 13:30:00,45.52,45.52,45.5,45.51,2500.0,31.0532,31.0532,31.0396,31.0464,2500.0
2006-08-31 13:35:00,45.51,45.52,45.5,45.5,8000.0,31.0464,31.0532,31.0396,31.0396,8000.0
2006-08-31 13:40:00,45.5,45.5,45.44,45.45,2700.0,31.0396,31.0396,30.9986,31.0055,2700.0
2006-08-31 13:45:00,45.45,45.49,45.41,45.49,2400.0,31.0055,31.0327,30.9782,31.0327,2400.0
2006-08-31 13:50:00,45.49,45.49,45.47,45.48,3800.0,31.0327,31.0327,31.0191,31.0259,3800.0
2006-08-31 13:55:00,45.49,45.52,45.49,45.52,3000.0,31.0327,31.0532,31.0327,31.0532,3000.0
2006-08-31 14:00:00,45.52,45.54,45.52,45.54,1100.0,31.0532,31.0668,31.0532,31.0668,1100.0
2006-08-31 14:05:00,45.55,45.55,45.51,45.52,9700.0,31.0737,31.0737,31.0464,31.0532,9700.0
2006-08-31 14:10:00,45.52,45.54,45.52,45.53,5900.0,31.0532,31.0668,31.0532,31.06,5900.0
2006-08-31 14:15:00,45.54,45.57,45.53,45.57,2300.0,31.0668,31.0873,31.06,31.0873,2300.0
2006-08-31 14:20:00,45.57,45.6,45.55,45.59,17500.0,31.0873,31.1078,31.0737,31.101,17500.0
2006-08-31 14:25:00,45.59,45.6,45.57,45.58,8300.0,31.101,31.1078,31.0873,31.0941,8300.0
2006-08-31 14:30:00,45.58,45.6,45.55,45.58,10500.0,31.0941,31.1078,31.0737,31.0941,10500.0
2006-08-31 14:35:00,45.57,45.61,45.55,45.61,5100.0,31.0873,31.1146,31.0737,31.1146,5100.0
2006-08-31 14:40:00,45.62,45.65,45.59,45.63,4200.0,31.1214,31.1419,31.101,31.1282,4200.0
2006-08-31 14:45:00,45.63,45.67,45.59,45.67,19600.0,31.1282,31.1555,31.101,31.1555,19600.0
2006-08-31 14:50:00,45.68,45.68,45.65,45.68,3200.0,31.1624,31.1624,31.1419,31.1624,3200.0
2006-08-31 14:55:00,45.68,45.71,45.68,45.69,7400.0,31.1624,31.1828,31.1624,31.1692,7400.0
2006-08-31 15:00:00,45.69,45.7,45.67,45.67,9600.0,31.1692,31.176,31.1555,31.1555,9600.0
2006-08-31 15:05:00,45.68,45.7,45.65,45.65,11800.0,31.1624,31.176,31.1419,31.1419,11800.0
2006-08-31 15:10:00,45.66,45.69,45.65,45.67,7000.0,31.1487,31.1692,31.1419,31.1555,7000.0
2006-08-31 15:15:00,45.68,45.7,45.67,45.7,2600.0,31.1624,31.176,31.1555,31.176,2600.0
2006-08-31 15:20:00,45.7,45.74,45.69,45.72,7800.0,31.176,31.2033,31.1692,31.1896,7800.0
2006-08-31 15:25:00,45.7,45.72,45.68,45.71,7100.0,31.176,31.1896,31.1624,31.1828,7100.0
2006-08-31 15:30:00,45.73,45.73,45.69,45.71,5100.0,31.1965,31.1965,31.1692,31.1828,5100.0
2006-08-31 15:35:00,45.72,45.73,45.68,45.7,7800.0,31.1896,31.1965,31.1624,31.176,7800.0
2006-08-31 15:40:00,45.7,45.75,45.7,45.74,10200.0,31.176,31.2101,31.176,31.2033,10200.0
2006-08-31 15:45:00,45.75,45.75,45.68,45.69,16100.0,31.2101,31.2101,31.1624,31.1692,16100.0
2006-08-31 15:50:00,45.69,45.72,45.69,45.7,8400.0,31.1692,31.1896,31.1692,31.176,8400.0
2006-08-31 15:55:00,45.71,45.73,45.68,45.69,15500.0,31.1828,31.1965,31.1624,31.1692,15500.0
2006-09-01 09:30:00,45.8,45.8,45.72,45.72,18400.0,31.2442,31.2442,31.1896,31.1896,18400.0
2006-09-01 09:35:00,45.72,45.72,45.6,45.62,3800.0,31.1896,31.1896,31.1078,31.1214,3800.0
2006-09-01 09:40:00,45.57,45.58,45.54,45.56,3900.0,31.0873,31.0941,31.0668,31.0805,3900.0
2006-09-01 09:45:00,45.53,45.53,45.4,45.43,6900.0,31.06,31.06,30.9713,30.9918,6900.0
2006-09-01 09:50:00,45.4,45.44,45.4,45.44,13000.0,30.9713,30.9986,30.9713,30.9986,13000.0
2006-09-01 09:55:00,45.42,45.55,45.42,45.52,4000.0,30.985,31.0737,30.985,31.0532,4000.0
2006-09-01 10:00:00,45.55,45.55,45.4,45.4,4700.0,31.0737,31.0737,30.9713,30.9713,4700.0
2006-09-01 10:05:00,45.4,45.4,45.29,45.29,8200.0,30.9713,30.9713,30.8963,30.8963,8200.0
2006-09-01 10:10:00,45.25,45.26,45.16,45.26,11600.0,30.869,30.8758,30.8076,30.8758,11600.0
2006-09-01 10:15:00,45.29,45.38,45.29,45.36,6500.0,30.8963,30.9577,30.8963,30.9441,6500.0
2006-09-01 10:20:00,45.33,45.33,45.2,45.2,4000.0,30.9236,30.9236,30.8349,30.8349,4000.0
2006-09-01 10:25:00,45.2,45.28,45.2,45.23,5700.0,30.8349,30.8895,30.8349,30.8554,5700.0
2006-09-01 10:30:00,45.24,45.25,45.21,45.25,2900.0,30.8622,30.869,30.8417,30.869,2900.0
2006-09-01 10:35:00,45.22,45.29,45.21,45.28,8200.0,30.8485,30.8963,30.8417,30.8895,8200.0
2006-09-01 10:40:00,45.25,45.28,45.24,45.28,3300.0,30.869,30.8895,30.8622,30.8895,3300.0
2006-09-01 10:45:00,45.28,45.36,45.28,45.36,3700.0,30.8895,30.9441,30.8895,30.9441,3700.0
2006-09-01 10:50:00,45.37,45.4,45.35,45.37,7600.0,30.9509,30.9713,30.9372,30.9509,7600.0
2006-09-01 10:55:00,45.37,45.4,45.33,45.33,10300.0,30.9509,30.9713,30.9236,30.9236,10300.0
2006-09-01 11:00:00,45.34,45.4,45.34,45.34,7200.0,30.9304,30.9713,30.9304,30.9304,7200.0
2006-09-01 11:05:00,45.32,45.33,45.29,45.29,6200.0,30.9168,30.9236,30.8963,30.8963,6200.0
2006-09-01 11:10:00,45.31,45.32,45.31,45.32,2500.0,30.9099,30.9168,30.9099,30.9168,2500.0
2006-09-01 11:15:00,45.33,45.33,45.28,45.28,5300.0,30.9236,30.9236,30.8895,30.8895,5300.0
2006-09-01 11:20:00,45.28,45.31,45.25,45.31,7000.0,30.8895,30.9099,30.869,30.9099,7000.0
2006-09-01 11:25:00,45.31,45.33,45.28,45.33,4600.0,30.9099,30.9236,30.8895,30.9236,4600.0
2006-09-01 11:30:00,45.32,45.34,45.24,45.25,12300.0,30.9168,30.9304,30.8622,30.869,12300.0
2006-09-01 11:35:00,45.25,45.3,45.2,45.29,7600.0,30.869,30.9031,30.8349,30.8963,7600.0
2006-09-01 11:40:00,45.29,45.3,45.25,45.28,8300.0,30.8963,30.9031,30.869,30.8895,8300.0
2006-09-01 11:45:00,45.3,45.3,45.27,45.27,3800.0,30.9031,30.9031,30.8827,30.8827,3800.0
2006-09-01 11:50:00,45.28,45.29,45.27,45.29,3900.0,30.8895,30.8963,30.8827,30.8963,3900.0
2006-09-01 11:55:00,45.3,45.31,45.29,45.29,11900.0,30.9031,30.9099,30.8963,30.8963,11900.0
2006-09-01 12:00:00,45.29,45.31,45.27,45.28,22900.0,30.8963,30.9099,30.8827,30.8895,22900.0
2006-09-01 12:05:00,45.27,45.27,45.24,45.24,1800.0,30.8827,30.8827,30.8622,30.8622,1800.0
2006-09-01 12:10:00,45.23,45.25,45.23,45.25,3200.0,30.8554,30.869,30.8554,30.869,3200.0
2006-09-01 12:15:00,45.25,45.28,45.25,45.25,1600.0,30.869,30.8895,30.869,30.869,1600.0
2006-09-01 12:20:00,45.24,45.28,45.24,45.28,1800.0,30.8622,30.8895,30.8622,30.8895,1800.0
2006-09-01 12:25:00,45.25,45.25,45.24,45.24,700.0,30.869,30.869,30.8622,30.8622,700.0
2006-09-01 12:30:00,45.24,45.31,45.24,45.29,5100.0,30.8622,30.9099,30.8622,30.8963,5100.0
2006-09-01 12:35:00,45.28,45.33,45.28,45.31,1800.0,30.8895,30.9236,30.8895,30.9099,1800.0
2006-09-01 12:40:00,45.32,45.33,45.31,45.32,1900.0,30.9168,30.9236,30.9099,30.9168,1900.0
2006-09-01 12:45:00,45.33,45.33,45.32,45.32,2500.0,30.9236,30.9236,30.9168,30.9168,2500.0
2006-09-01 12:50:00,45.31,45.33,45.29,45.33,5000.0,30.9099,30.9236,30.8963,30.9236,5000.0
2006-09-01 12:55:00,45.32,45.35,45.32,45.34,3300.0,30.9168,30.9372,30.9168,30.9304,3300.0
2006-09-01 13:00:00,45.34,45.35,45.33,45.34,9300.0,30.9304,30.9372,30.9236,30.9304,9300.0
2006-09-01 13:05:00,45.34,45.39,45.33,45.33,8600.0,30.9304,30.9645,30.9236,30.9236,8600.0
2006-09-01 13:10:00,45.36,45.37,45.35,45.36,2900.0,30.9441,30.9509,30.9372,30.9441,2900.0
2006-09-01 13:15:00,45.34,45.37,45.33,45.35,3900.0,30.9304,30.9509,30.9236,30.9372,3900.0
2006-09-01 13:20:00,45.35,45.38,45.34,45.34,3000.0,30.9372,30.9577,30.9304,30.9304,3000.0
2006-09-01 13:25:00,45.36,45.36,45.34,45.34,3100.0,30.9441,30.9441,30.9304,30.9304,3100.0
2006-09-01 13:30:00,45.36,45.39,45.34,45.38,8100.0,30.9441,30.9645,30.9304,30.9577,8100.0
2006-09-01 13:35:00,45.39,45.39,45.35,45.37,8300.0,30.9645,30.9645,30.9372,30.9509,8300.0
2006-09-01 13:40:00,45.37,45.37,45.34,45.34,5200.0,30.9509,30.9509,30.9304,30.9304,5200.0
2006-09-01 13:45:00,45.33,45.35,45.31,45.34,3900.0,30.9236,30.9372,30.9099,30.9304,3900.0
2006-09-01 13:50:00,45.34,45.37,45.32,45.35,1400.0,30.9304,30.9509,30.9168,30.9372,1400.0
2006-09-01 13:55:00,45.35,45.35,45.31,45.32,1600.0,30.9372,30.9372,30.9099,30.9168,1600.0
2006-09-01 14:00:00,45.33,45.34,45.29,45.29,4000.0,30.9236,30.9304,30.8963,30.8963,4000.0
2006-09-01 14:05:00,45.33,45.35,45.32,45.32,2600.0,30.9236,30.9372,30.9168,30.9168,2600.0
2006-09-01 14:10:00,45.32,45.34,45.32,45.33,1400.0,30.9168,30.9304,30.9168,30.9236,1400.0
2006-09-01 14:15:00,45.33,45.34,45.3,45.3,2300.0,30.9236,30.9304,30.9031,30.9031,2300.0
2006-09-01 14:20:00,45.31,45.31,45.29,45.31,5900.0,30.9099,30.9099,30.8963,30.9099,5900.0
2006-09-01 14:25:00,45.3,45.31,45.3,45.31,3700.0,30.9031,30.9099,30.9031,30.9099,3700.0
2006-09-01 14:30:00,45.3,45.31,45.27,45.28,2500.0,30.9031,30.9099,30.8827,30.8895,2500.0
2006-09-01 14:35:00,45.27,45.27,45.25,45.27,7100.0,30.8827,30.8827,30.869,30.8827,7100.0
2006-09-01 14:40:00,45.26,45.27,45.25,45.27,6100.0,30.8758,30.8827,30.869,30.8827,6100.0
2006-09-01 14:45:00,45.25,45.31,45.25,45.3,5800.0,30.869,30.9099,30.869,30.9031,5800.0
2006-09-01 14:50:00,45.3,45.31,45.26,45.28,5700.0,30.9031,30.9099,30.8758,30.8895,5700.0
2006-09-01 14:55:00,45.28,45.31,45.28,45.29,2400.0,30.8895,30.9099,30.8895,30.8963,2400.0
2006-09-01 15:00:00,45.27,45.31,45.27,45.31,4100.0,30.8827,30.9099,30.8827,30.9099,4100.0
2006-09-01 15:05:00,45.3,45.32,45.29,45.31,4500.0,30.9031,30.9168,30.8963,30.9099,4500.0
2006-09-01 15:10:00,45.32,45.33,45.3,45.33,2700.0,30.9168,30.9236,30.9031,30.9236,2700.0
2006-09-01 15:15:00,45.33,45.35,45.32,45.33,4300.0,30.9236,30.9372,30.9168,30.9236,4300.0
2006-09-01 15:20:00,45.33,45.36,45.32,45.35,3900.0,30.9236,30.9441,30.9168,30.9372,3900.0
2006-09-01 15:25:00,45.36,45.37,45.32,45.35,6700.0,30.9441,30.9509,30.9168,30.9372,6700.0
2006-09-01 15:30:00,45.36,45.39,45.35,45.35,5800.0,30.9441,30.9645,30.9372,30.9372,5800.0
2006-09-01 15:35:00,45.35,45.4,45.33,45.35,15400.0,30.9372,30.9713,30.9236,30.9372,15400.0
2006-09-01 15:40:00,45.35,45.37,45.33,45.33,5900.0,30.9372,30.9509,30.9236,30.9236,5900.0
2006-09-01 15:45:00,45.33,45.4,45.33,45.4,6700.0,30.9236,30.9713,30.9236,30.9713,6700.0
2006-09-01 15:50:00,45.39,45.4,45.37,45.38,14600.0,30.9645,30.9713,30.9509,30.9577,14600.0
2006-09-01 15:55:00,45.4,45.45,45.39,45.39,12600.0,30.9713,31.0055,30.9645,30.9645,12600.0
2006-09-05 09:30:00,45.54,45.57,45.45,45.51,8300.0,31.0668,31.0873,31.0055,31.0464,8300.0
2006-09-05 09:35:00,45.53,45.54,45.44,45.45,6600.0,31.06,31.0668,30.9986,31.0055,6600.0
2006-09-05 09:40:00,45.49,45.59,45.45,45.59,10600.0,31.0327,31.101,31.0055,31.101,10600.0
2006-09-05 09:45:00,45.59,45.59,45.4,45.4,12700.0,31.101,31.101,30.9713,30.9713,12700.0
2006-09-05 09:50:00,45.46,45.47,45.42,45.45,1400.0,31.0123,31.0191,30.985,31.0055,1400.0
2006-09-05 09:55:00,45.48,45.5,45.46,45.5,300.0,31.0259,31.0396,31.0123,31.0396,300.0
2006-09-05 10:00:00,45.5,45.59,45.5,45.53,9100.0,31.0396,31.101,31.0396,31.06,9100.0
2006-09-05 10:05:00,45.53,45.55,45.51,45.51,3600.0,31.06,31.0737,31.0464,31.0464,3600.0
2006-09-05 10:10:00,45.51,45.53,45.48,45.52,5900.0,31.0464,31.06,31.0259,31.0532,5900.0
2006-09-05 10:15:00,45.51,45.59,45.51,45.54,12200.0,31.0464,31.101,31.0464,31.0668,12200.0
2006-09-05 10:20:00,45.55,45.55,45.5,45.53,5200.0,31.0737,31.0737,31.0396,31.06,5200.0
2006-09-05 10:25:00,45.53,45.53,45.5,45.53,5100.0,31.06,31.06,31.0396,31.06,5100.0
2006-09-05 10:30:00,45.5,45.55,45.5,45.53,2300.0,31.0396,31.0737,31.0396,31.06,2300.0
2006-09-05 10:35:00,45.54,45.56,45.51,45.51,2400.0,31.0668,31.0805,31.0464,31.0464,2400.0
2006-09-05 10:40:00,45.5,45.53,45.49,45.52,7600.0,31.0396,31.06,31.0327,31.0532,7600.0
2006-09-05 10:45:00,45.55,45.6,45.5,45.6,9900.0,31.0737,31.1078,31.0396,31.1078,9900.0
2006-09-05 10:50:00,45.58,45.58,45.56,45.57,2900.0,31.0941,31.0941,31.0805,31.0873,2900.0
2006-09-05 10:55:00,45.58,45.59,45.5,45.5,5200.0,31.0941,31.101,31.0396,31.0396,5200.0
2006-09-05 11:00:00,45.51,45.54,45.51,45.51,2400.0,31.0464,31.0668,31.0464,31.0464,2400.0
2006-09-05 11:05:00,45.51,45.59,45.51,45.56,5200.0,31.0464,31.101,31.0464,31.0805,5200.0
2006-09-05 11:10:00,45.57,45.63,45.56,45.58,12300.0,31.0873,31.1282,31.0805,31.0941,12300.0
2006-09-05 11:15:00,45.58,45.6,45.58,45.58,700.0,31.0941,31.1078,31.0941,31.0941,700.0
2006-09-05 11:20:00,45.59,45.63,45.55,45.63,4200.0,31.101,31.1282,31.0737,31.1282,4200.0
2006-09-05 11:25:00,45.6,45.69,45.6,45.66,10100.0,31.1078,31.1692,31.1078,31.1487,10100.0
2006-09-05 11:30:00,45.66,45.7,45.65,45.65,7900.0,31.1487,31.176,31.1419,31.1419,7900.0
2006-09-05 11:35:00,45.68,45.69,45.64,45.65,6700.0,31.1624,31.1692,31.1351,31.1419,6700.0
2006-09-05 11:40:00,45.63,45.72,45.63,45.72,10400.0,31.1282,31.1896,31.1282,31.1896,10400.0
2006-09-05 11:45:00,45.7,45.87,45.69,45.87,15900.0,31.176,31.292,31.1692,31.292,15900.0
2006-09-05 11:50:00,45.86,45.9,45.85,45.89,5800.0,31.2851,31.3124,31.2783,31.3056,5800.0
2006-09-05 11:55:00,45.9,46.0,45.9,45.97,18000.0,31.3124,31.3807,31.3124,31.3602,18000.0
2006-09-05 12:00:00,45.97,46.0,45.96,45.96,9000.0,31.3602,31.3807,31.3534,31.3534,9000.0
2006-09-05 12:05:00,45.95,45.98,45.94,45.95,3200.0,31.3465,31.367,31.3397,31.3465,3200.0
2006-09-05 12:10:00,45.95,45.96,45.93,45.93,9900.0,31.3465,31.3534,31.3329,31.3329,9900.0
2006-09-05 12:15:00,45.92,46.0,45.92,46.0,5800.0,31.3261,31.3807,31.3261,31.3807,5800.0
2006-09-05 12:20:00,46.0,46.04,45.98,45.99,19000.0,31.3807,31.4079,31.367,31.3738,19000.0
2006-09-05 12:25:00,46.0,46.11,46.0,46.09,5500.0,31.3807,31.4557,31.3807,31.4421,5500.0
2006-09-05 12:30:00,46.11,46.15,46.06,46.08,13500.0,31.4557,31.483,31.4216,31.4352,13500.0
2006-09-05 12:35:00,46.08,46.08,45.98,45.98,19600.0,31.4352,31.4352,31.367,31.367,19600.0
2006-09-05 12:40:00,46.0,46.1,45.99,46.1,8800.0,31.3807,31.4489,31.3738,31.4489,8800.0
2006-09-05 12:45:00,46.1,46.12,46.07,46.09,2500.0,31.4489,31.4625,31.4284,31.4421,2500.0
2006-09-05 12:50:00,46.1,46.14,46.08,46.11,2900.0,31.4489,31.4762,31.4352,31.4557,2900.0
2006-09-05 12:55:00,46.11,46.13,46.11,46.11,4200.0,31.4557,31.4693,31.4557,31.4557,4200.0
2006-09-05 13:00:00,46.11,46.14,46.1,46.14,2900.0,31.4557,31.4762,31.4489,31.4762,2900.0
2006-09-05 13:05:00,46.13,46.15,46.09,46.12,14900.0,31.4693,31.483,31.4421,31.4625,14900.0
2006-09-05 13:10:00,46.12,46.14,46.1,46.14,2800.0,31.4625,31.4762,31.4489,31.4762,2800.0
2006-09-05 13:15:00,46.16,46.23,46.16,46.23,6300.0,31.4898,31.5376,31.4898,31.5376,6300.0
2006-09-05 13:20:00,46.23,46.24,46.19,46.2,8600.0,31.5376,31.5444,31.5103,31.5171,8600.0
2006-09-05 13:25:00,46.21,46.25,46.21,46.23,2300.0,31.5239,31.5512,31.5239,31.5376,2300.0
2006-09-05 13:30:00,46.25,46.26,46.13,46.13,7700.0,31.5512,31.558,31.4693,31.4693,7700.0
2006-09-05 13:35:00,46.15,46.15,46.1,46.12,12400.0,31.483,31.483,31.4489,31.4625,12400.0
2006-09-05 13:40:00,46.13,46.16,46.12,46.15,4100.0,31.4693,31.4898,31.4625,31.483,4100.0
2006-09-05 13:45:00,46.14,46.14,46.09,46.1,5700.0,31.4762,31.4762,31.4421,31.4489,5700.0
2006-09-05 13:50:00,46.09,46.2,46.07,46.18,38300.0,31.4421,31.5171,31.4284,31.5034,38300.0
2006-09-05 13:55:00,46.14,46.21,46.12,46.21,8400.0,31.4762,31.5239,31.4625,31.5239,8400.0
2006-09-05 14:00:00,46.21,46.21,46.15,46.16,4400.0,31.5239,31.5239,31.483,31.4898,4400.0
2006-09-05 14:05:00,46.17,46.2,46.15,46.19,15000.0,31.4966,31.5171,31.483,31.5103,15000.0
2006-09-05 14:10:00,46.18,46.19,46.15,46.15,7900.0,31.5034,31.5103,31.483,31.483,7900.0
2006-09-05 14:15:00,46.15,46.19,46.14,46.16,17600.0,31.483,31.5103,31.4762,31.4898,17600.0
2006-09-05 14:20:00,46.16,46.2,46.13,46.13,13400.0,31.4898,31.5171,31.4693,31.4693,13400.0
2006-09-05 14:25:00,46.13,46.13,46.06,46.07,14500.0,31.4693,31.4693,31.4216,31.4284,14500.0
2006-09-05 14:30:00,46.07,46.08,46.06,46.07,8700.0,31.4284,31.4352,31.4216,31.4284,8700.0
2006-09-05 14:35:00,46.07,46.1,46.07,46.09,13500.0,31.4284,31.4489,31.4284,31.4421,13500.0
2006-09-05 14:40:00,46.08,46.2,46.08,46.2,5000.0,31.4352,31.5171,31.4352,31.5171,5000.0
2006-09-05 14:45:00,46.2,46.2,46.17,46.17,8700.0,31.5171,31.5171,31.4966,31.4966,8700.0
2006-09-05 14:50:00,46.18,46.18,46.13,46.17,4000.0,31.5034,31.5034,31.4693,31.4966,4000.0
2006-09-05 14:55:00,46.17,46.24,46.15,46.24,8800.0,31.4966,31.5444,31.483,31.5444,8800.0
2006-09-05 15:00:00,46.23,46.25,46.19,46.21,13000.0,31.5376,31.5512,31.5103,31.5239,13000.0
2006-09-05 15:05:00,46.21,46.25,46.2,46.25,8500.0,31.5239,31.5512,31.5171,31.5512,8500.0
2006-09-05 15:10:00,46.23,46.25,46.22,46.22,3800.0,31.5376,31.5512,31.5307,31.5307,3800.0
2006-09-05 15:15:00,46.22,46.25,46.2,46.21,13200.0,31.5307,31.5512,31.5171,31.5239,13200.0
2006-09-05 15:20:00,46.2,46.25,46.2,46.23,8200.0,31.5171,31.5512,31.5171,31.5376,8200.0
2006-09-05 15:25:00,46.23,46.25,46.21,46.24,11400.0,31.5376,31.5512,31.5239,31.5444,11400.0
2006-09-05 15:30:00,46.23,46.25,46.23,46.24,14100.0,31.5376,31.5512,31.5376,31.5444,14100.0
2006-09-05 15:35:00,46.23,46.25,46.22,46.24,12800.0,31.5376,31.5512,31.5307,31.5444,12800.0
2006-09-05 15:40:00,46.23,46.25,46.2,46.21,12200.0,31.5376,31.5512,31.5171,31.5239,12200.0
2006-09-05 15:45:00,46.22,46.23,46.17,46.2,14200.0,31.5307,31.5376,31.4966,31.5171,14200.0
2006-09-05 15:50:00,46.2,46.25,46.2,46.22,7900.0,31.5171,31.5512,31.5171,31.5307,7900.0
2006-09-05 15:55:00,46.23,46.27,46.21,46.21,29200.0,31.5376,31.5648,31.5239,31.5239,29200.0
2006-09-06 09:30:00,45.35,45.41,45.21,45.25,56000.0,30.9372,30.9782,30.8417,30.869,56000.0
2006-09-06 09:35:00,45.25,45.47,45.23,45.45,28200.0,30.869,31.0191,30.8554,31.0055,28200.0
2006-09-06 09:40:00,45.42,45.5,45.28,45.39,21300.0,30.985,31.0396,30.8895,30.9645,21300.0
2006-09-06 09:45:00,45.35,45.51,45.32,45.46,29900.0,30.9372,31.0464,30.9168,31.0123,29900.0
2006-09-06 09:50:00,45.46,45.46,45.25,45.29,14200.0,31.0123,31.0123,30.869,30.8963,14200.0
2006-09-06 09:55:00,45.29,45.3,45.25,45.25,15900.0,30.8963,30.9031,30.869,30.869,15900.0
2006-09-06 10:00:00,45.24,45.26,45.16,45.18,12700.0,30.8622,30.8758,30.8076,30.8213,12700.0
2006-09-06 10:05:00,45.17,45.23,45.15,45.19,9800.0,30.8144,30.8554,30.8008,30.8281,9800.0
2006-09-06 10:10:00,45.19,45.19,45.06,45.07,21700.0,30.8281,30.8281,30.7394,30.7462,21700.0
2006-09-06 10:15:00,45.06,45.08,45.05,45.07,18000.0,30.7394,30.753,30.7326,30.7462,18000.0
2006-09-06 10:20:00,45.07,45.07,45.03,45.04,14400.0,30.7462,30.7462,30.7189,30.7258,14400.0
2006-09-06 10:25:00,45.03,45.07,45.02,45.07,10700.0,30.7189,30.7462,30.7121,30.7462,10700.0
2006-09-06 10:30:00,45.06,45.08,45.05,45.08,8700.0,30.7394,30.753,30.7326,30.753,8700.0
2006-09-06 10:35:00,45.07,45.1,45.05,45.1,12000.0,30.7462,30.7667,30.7326,30.7667,12000.0
2006-09-06 10:40:00,45.11,45.13,45.08,45.13,10500.0,30.7735,30.7872,30.753,30.7872,10500.0
2006-09-06 10:45:00,45.12,45.19,45.11,45.16,36000.0,30.7803,30.8281,30.7735,30.8076,36000.0
2006-09-06 10:50:00,45.15,45.16,45.14,45.14,11300.0,30.8008,30.8076,30.794,30.794,11300.0
2006-09-06 10:55:00,45.15,45.15,45.1,45.13,37500.0,30.8008,30.8008,30.7667,30.7872,37500.0
2006-09-06 11:00:00,45.11,45.19,45.11,45.18,15500.0,30.7735,30.8281,30.7735,30.8213,15500.0
2006-09-06 11:05:00,45.18,45.2,45.12,45.17,9800.0,30.8213,30.8349,30.7803,30.8144,9800.0
2006-09-06 11:10:00,45.17,45.17,45.11,45.11,5400.0,30.8144,30.8144,30.7735,30.7735,5400.0
2006-09-06 11:15:00,45.12,45.12,45.11,45.11,5600.0,30.7803,30.7803,30.7735,30.7735,5600.0
2006-09-06 11:20:00,45.1,45.12,45.1,45.11,7500.0,30.7667,30.7803,30.7667,30.7735,7500.0
2006-09-06 11:25:00,45.11,45.13,45.1,45.12,7200.0,30.7735,30.7872,30.7667,30.7803,7200.0
2006-09-06 11:30:00,45.12,45.12,45.05,45.05,9900.0,30.7803,30.7803,30.7326,30.7326,9900.0
2006-09-06 11:35:00,45.05,45.06,45.03,45.03,7800.0,30.7326,30.7394,30.7189,30.7189,7800.0
2006-09-06 11:40:00,45.04,45.04,45.0,45.01,9900.0,30.7258,30.7258,30.6985,30.7053,9900.0
2006-09-06 11:45:00,45.01,45.01,44.97,45.01,19100.0,30.7053,30.7053,30.678,30.7053,19100.0
2006-09-06 11:50:00,45.0,45.02,44.98,44.98,8400.0,30.6985,30.7121,30.6848,30.6848,8400.0
2006-09-06 11:55:00,44.98,45.01,44.96,45.0,9300.0,30.6848,30.7053,30.6712,30.6985,9300.0
2006-09-06 12:00:00,44.97,45.0,44.95,44.99,7000.0,30.678,30.6985,30.6644,30.6916,7000.0
2006-09-06 12:05:00,44.99,45.0,44.97,44.97,5300.0,30.6916,30.6985,30.678,30.678,5300.0
2006-09-06 12:10:00,44.98,45.0,44.95,44.95,6900.0,30.6848,30.6985,30.6644,30.6644,6900.0
2006-09-06 12:15:00,44.98,45.0,44.96,45.0,4300.0,30.6848,30.6985,30.6712,30.6985,4300.0
2006-09-06 12:20:00,45.0,45.0,44.96,44.99,7400.0,30.6985,30.6985,30.6712,30.6916,7400.0
2006-09-06 12:25:00,44.99,45.0,44.96,45.0,6700.0,30.6916,30.6985,30.6712,30.6985,6700.0
2006-09-06 12:30:00,45.0,45.01,44.98,45.0,12500.0,30.6985,30.7053,30.6848,30.6985,12500.0
2006-09-06 12:35:00,45.0,45.0,44.97,44.99,10900.0,30.6985,30.6985,30.678,30.6916,10900.0
2006-09-06 12:40:00,44.97,45.0,44.97,44.99,3900.0,30.678,30.6985,30.678,30.6916,3900.0
2006-09-06 12:45:00,44.99,45.0,44.98,44.99,2600.0,30.6916,30.6985,30.6848,30.6916,2600.0
2006-09-06 12:50:00,45.0,45.01,45.0,45.01,8200.0,30.6985,30.7053,30.6985,30.7053,8200.0
2006-09-06 12:55:00,45.0,45.01,45.0,45.0,2700.0,30.6985,30.7053,30.6985,30.6985,2700.0
2006-09-06 13:00:00,44.99,44.99,44.97,44.98,9400.0,30.6916,30.6916,30.678,30.6848,9400.0
2006-09-06 13:05:00,44.98,44.99,44.93,44.93,163000.0,30.6848,30.6916,30.6507,30.6507,163000.0
2006-09-06 13:10:00,44.94,44.95,44.91,44.91,4500.0,30.6575,30.6644,30.6371,30.6371,4500.0
2006-09-06 13:15:00,44.9,44.91,44.89,44.89,5400.0,30.6302,30.6371,30.6234,30.6234,5400.0
2006-09-06 13:20:00,44.89,44.89,44.85,44.88,13300.0,30.6234,30.6234,30.5961,30.6166,13300.0
2006-09-06 13:25:00,44.88,44.93,44.87,44.93,6100.0,30.6166,30.6507,30.6098,30.6507,6100.0
2006-09-06 13:30:00,44.93,44.93,44.9,44.9,3000.0,30.6507,30.6507,30.6302,30.6302,3000.0
2006-09-06 13:35:00,44.91,44.93,44.91,44.91,33500.0,30.6371,30.6507,30.6371,30.6371,33500.0
2006-09-06 13:40:00,44.92,44.93,44.91,44.92,3700.0,30.6439,30.6507,30.6371,30.6439,3700.0
2006-09-06 13:45:00,44.92,44.97,44.89,44.96,11400.0,30.6439,30.678,30.6234,30.6712,11400.0
2006-09-06 13:50:00,44.95,44.98,44.95,44.98,18800.0,30.6644,30.6848,30.6644,30.6848,18800.0
2006-09-06 13:55:00,45.0,45.0,44.96,44.96,43700.0,30.6985,30.6985,30.6712,30.6712,43700.0
2006-09-06 14:00:00,44.97,45.0,44.95,44.99,34300.0,30.678,30.6985,30.6644,30.6916,34300.0
2006-09-06 14:05:00,44.97,45.0,44.96,44.99,7100.0,30.678,30.6985,30.6712,30.6916,7100.0
2006-09-06 14:10:00,44.98,44.98,44.92,44.93,18800.0,30.6848,30.6848,30.6439,30.6507,18800.0
2006-09-06 14:15:00,44.93,44.96,44.91,44.92,9000.0,30.6507,30.6712,30.6371,30.6439,9000.0
2006-09-06 14:20:00,44.92,44.98,44.91,44.97,13300.0,30.6439,30.6848,30.6371,30.678,13300.0
2006-09-06 14:25:00,44.98,45.01,44.95,44.97,48400.0,30.6848,30.7053,30.6644,30.678,48400.0
2006-09-06 14:30:00,44.96,44.98,44.88,44.9,16200.0,30.6712,30.6848,30.6166,30.6302,16200.0
2006-09-06 14:35:00,44.91,44.94,44.87,44.88,16400.0,30.6371,30.6575,30.6098,30.6166,16400.0
2006-09-06 14:40:00,44.87,44.87,44.8,44.82,7500.0,30.6098,30.6098,30.562,30.5757,7500.0
2006-09-06 14:45:00,44.83,44.86,44.81,44.83,10500.0,30.5825,30.603,30.5688,30.5825,10500.0
2006-09-06 14:50:00,44.84,44.85,44.8,44.8,17600.0,30.5893,30.5961,30.562,30.562,17600.0
2006-09-06 14:55:00,44.8,44.8,44.69,44.75,12900.0,30.562,30.562,30.487,30.5279,12900.0
2006-09-06 15:00:00,44.76,44.76,44.7,44.7,7500.0,30.5347,30.5347,30.4938,30.4938,7500.0
2006-09-06 15:05:00,44.7,44.81,44.69,44.81,11100.0,30.4938,30.5688,30.487,30.5688,11100.0
2006-09-06 15:10:00,44.8,44.83,44.79,44.82,5500.0,30.562,30.5825,30.5552,30.5757,5500.0
2006-09-06 15:15:00,44.82,44.83,44.73,44.73,10400.0,30.5757,30.5825,30.5143,30.5143,10400.0
2006-09-06 15:20:00,44.74,44.75,44.72,44.75,7600.0,30.5211,30.5279,30.5075,30.5279,7600.0
2006-09-06 15:25:00,44.75,44.75,44.69,44.69,10000.0,30.5279,30.5279,30.487,30.487,10000.0
2006-09-06 15:30:00,44.69,44.7,44.65,44.65,14100.0,30.487,30.4938,30.4597,30.4597,14100.0
2006-09-06 15:35:00,44.64,44.64,44.54,44.56,32300.0,30.4529,30.4529,30.3847,30.3983,32300.0
2006-09-06 15:40:00,44.55,44.62,44.55,44.61,60500.0,30.3915,30.4392,30.3915,30.4324,60500.0
2006-09-06 15:45:00,44.62,44.62,44.56,44.56,32100.0,30.4392,30.4392,30.3983,30.3983,32100.0
2006-09-06 15:50:00,44.56,44.56,44.45,44.49,43000.0,30.3983,30.3983,30.3233,30.3505,43000.0
2006-09-06 15:55:00,44.5,44.58,44.47,44.58,37100.0,30.3574,30.4119,30.3369,30.4119,37100.0
2006-09-07 09:35:00,44.6,44.6,44.53,44.57,15500.0,30.4256,30.4256,30.3778,30.4051,15500.0
2006-09-07 09:40:00,44.57,44.6,44.56,44.56,14800.0,30.4051,30.4256,30.3983,30.3983,14800.0
2006-09-07 09:45:00,44.58,44.58,44.52,44.58,13700.0,30.4119,30.4119,30.371,30.4119,13700.0
2006-09-07 09:50:00,44.52,44.55,44.51,44.53,4500.0,30.371,30.3915,30.3642,30.3778,4500.0
2006-09-07 09:55:00,44.52,44.6,44.52,44.57,9400.0,30.371,30.4256,30.371,30.4051,9400.0
2006-09-07 10:00:00,44.56,44.59,44.53,44.53,3900.0,30.3983,30.4188,30.3778,30.3778,3900.0
2006-09-07 10:05:00,44.53,44.58,44.5,44.51,12000.0,30.3778,30.4119,30.3574,30.3642,12000.0
2006-09-07 10:10:00,44.51,44.52,44.45,44.46,11900.0,30.3642,30.371,30.3233,30.3301,11900.0
2006-09-07 10:15:00,44.45,44.52,44.45,44.52,28500.0,30.3233,30.371,30.3233,30.371,28500.0
2006-09-07 10:20:00,44.51,44.52,44.41,44.41,13600.0,30.3642,30.371,30.296,30.296,13600.0
2006-09-07 10:25:00,44.41,44.41,44.37,44.37,17000.0,30.296,30.296,30.2687,30.2687,17000.0
2006-09-07 10:30:00,44.37,44.46,44.36,44.46,20400.0,30.2687,30.3301,30.2619,30.3301,20400.0
2006-09-07 10:35:00,44.44,44.5,44.44,44.45,9000.0,30.3164,30.3574,30.3164,30.3233,9000.0
2006-09-07 10:40:00,44.44,44.47,44.38,44.4,2300.0,30.3164,30.3369,30.2755,30.2892,2300.0
2006-09-07 10:45:00,44.4,44.4,44.28,44.29,3800.0,30.2892,30.2892,30.2073,30.2141,3800.0
2006-09-07 10:50:00,44.29,44.37,44.28,44.34,7700.0,30.2141,30.2687,30.2073,30.2482,7700.0
2006-09-07 10:55:00,44.34,44.48,44.34,44.48,7600.0,30.2482,30.3437,30.2482,30.3437,7600.0
2006-09-07 11:00:00,44.47,44.5,44.47,44.48,9700.0,30.3369,30.3574,30.3369,30.3437,9700.0
2006-09-07 11:05:00,44.48,44.5,44.48,44.48,14900.0,30.3437,30.3574,30.3437,30.3437,14900.0
2006-09-07 11:10:00,44.47,44.6,44.47,44.6,7100.0,30.3369,30.4256,30.3369,30.4256,7100.0
2006-09-07 11:15:00,44.57,44.57,44.49,44.49,7400.0,30.4051,30.4051,30.3505,30.3505,7400.0
2006-09-07 11:20:00,44.5,44.5,44.47,44.47,11600.0,30.3574,30.3574,30.3369,30.3369,11600.0
2006-09-07 11:25:00,44.48,44.51,44.48,44.5,13400.0,30.3437,30.3642,30.3437,30.3574,13400.0
2006-09-07 11:30:00,44.51,44.6,44.51,44.57,8700.0,30.3642,30.4256,30.3642,30.4051,8700.0
2006-09-07 11:35:00,44.57,44.6,44.5,44.52,19200.0,30.4051,30.4256,30.3574,30.371,19200.0
2006-09-07 11:40:00,44.56,44.6,44.56,44.57,10700.0,30.3983,30.4256,30.3983,30.4051,10700.0
2006-09-07 11:45:00,44.57,44.6,44.57,44.6,3100.0,30.4051,30.4256,30.4051,30.4256,3100.0
2006-09-07 11:50:00,44.6,44.6,44.58,44.58,8500.0,30.4256,30.4256,30.4119,30.4119,8500.0
2006-09-07 11:55:00,44.6,44.6,44.56,44.6,14400.0,30.4256,30.4256,30.3983,30.4256,14400.0
2006-09-07 12:00:00,44.6,44.6,44.57,44.6,4600.0,30.4256,30.4256,30.4051,30.4256,4600.0
2006-09-07 12:05:00,44.6,44.62,44.56,44.58,16100.0,30.4256,30.4392,30.3983,30.4119,16100.0
2006-09-07 12:10:00,44.55,44.56,44.54,44.54,1400.0,30.3915,30.3983,30.3847,30.3847,1400.0
2006-09-07 12:15:00,44.53,44.53,44.48,44.48,8300.0,30.3778,30.3778,30.3437,30.3437,8300.0
2006-09-07 12:20:00,44.48,44.49,44.46,44.46,3400.0,30.3437,30.3505,30.3301,30.3301,3400.0
2006-09-07 12:25:00,44.48,44.5,44.46,44.5,3500.0,30.3437,30.3574,30.3301,30.3574,3500.0
2006-09-07 12:30:00,44.52,44.57,44.52,44.57,2000.0,30.371,30.4051,30.371,30.4051,2000.0
2006-09-07 12:35:00,44.56,44.58,44.56,44.56,6500.0,30.3983,30.4119,30.3983,30.3983,6500.0
2006-09-07 12:40:00,44.55,44.56,44.51,44.56,4100.0,30.3915,30.3983,30.3642,30.3983,4100.0
2006-09-07 12:45:00,44.53,44.56,44.53,44.56,1400.0,30.3778,30.3983,30.3778,30.3983,1400.0
2006-09-07 12:50:00,44.56,44.6,44.56,44.6,3000.0,30.3983,30.4256,30.3983,30.4256,3000.0
2006-09-07 12:55:00,44.6,44.6,44.57,44.57,2000.0,30.4256,30.4256,30.4051,30.4051,2000.0
2006-09-07 13:00:00,44.58,44.58,44.56,44.57,1500.0,30.4119,30.4119,30.3983,30.4051,1500.0
2006-09-07 13:05:00,44.56,44.56,44.53,44.54,3800.0,30.3983,30.3983,30.3778,30.3847,3800.0
2006-09-07 13:10:00,44.52,44.57,44.51,44.57,2900.0,30.371,30.4051,30.3642,30.4051,2900.0
2006-09-07 13:15:00,44.56,44.58,44.56,44.58,6100.0,30.3983,30.4119,30.3983,30.4119,6100.0
2006-09-07 13:20:00,44.58,44.6,44.58,44.58,2700.0,30.4119,30.4256,30.4119,30.4119,2700.0
2006-09-07 13:25:00,44.58,44.58,44.55,44.55,1500.0,30.4119,30.4119,30.3915,30.3915,1500.0
2006-09-07 13:30:00,44.55,44.55,44.54,44.54,1500.0,30.3915,30.3915,30.3847,30.3847,1500.0
2006-09-07 13:35:00,44.55,44.59,44.55,44.58,9400.0,30.3915,30.4188,30.3915,30.4119,9400.0
2006-09-07 13:40:00,44.58,44.65,44.58,44.65,14400.0,30.4119,30.4597,30.4119,30.4597,14400.0
2006-09-07 13:45:00,44.64,44.65,44.6,44.64,38500.0,30.4529,30.4597,30.4256,30.4529,38500.0
2006-09-07 13:50:00,44.64,44.64,44.6,44.64,25100.0,30.4529,30.4529,30.4256,30.4529,25100.0
2006-09-07 13:55:00,44.65,44.66,44.59,44.61,4200.0,30.4597,30.4665,30.4188,30.4324,4200.0
2006-09-07 14:00:00,44.6,44.6,44.55,44.55,4700.0,30.4256,30.4256,30.3915,30.3915,4700.0
2006-09-07 14:05:00,44.55,44.56,44.53,44.53,1300.0,30.3915,30.3983,30.3778,30.3778,1300.0
2006-09-07 14:10:00,44.51,44.53,44.5,44.51,2000.0,30.3642,30.3778,30.3574,30.3642,2000.0
2006-09-07 14:15:00,44.53,44.53,44.45,44.46,5600.0,30.3778,30.3778,30.3233,30.3301,5600.0
2006-09-07 14:20:00,44.46,44.46,44.42,44.43,1500.0,30.3301,30.3301,30.3028,30.3096,1500.0
2006-09-07 14:25:00,44.39,44.44,44.39,44.42,2700.0,30.2823,30.3164,30.2823,30.3028,2700.0
2006-09-07 14:30:00,44.45,44.52,44.45,44.51,6700.0,30.3233,30.371,30.3233,30.3642,6700.0
2006-09-07 14:35:00,44.51,44.52,44.48,44.48,10400.0,30.3642,30.371,30.3437,30.3437,10400.0
2006-09-07 14:40:00,44.48,44.48,44.42,44.42,9600.0,30.3437,30.3437,30.3028,30.3028,9600.0
2006-09-07 14:45:00,44.43,44.51,44.43,44.51,5000.0,30.3096,30.3642,30.3096,30.3642,5000.0
2006-09-07 14:50:00,44.52,44.53,44.49,44.52,8300.0,30.371,30.3778,30.3505,30.371,8300.0
2006-09-07 14:55:00,44.53,44.55,44.51,44.55,8000.0,30.3778,30.3915,30.3642,30.3915,8000.0
2006-09-07 15:00:00,44.55,44.56,44.48,44.49,9600.0,30.3915,30.3983,30.3437,30.3505,9600.0
2006-09-07 15:05:00,44.48,44.5,44.48,44.48,6100.0,30.3437,30.3574,30.3437,30.3437,6100.0
2006-09-07 15:10:00,44.49,44.5,44.47,44.48,28600.0,30.3505,30.3574,30.3369,30.3437,28600.0
2006-09-07 15:15:00,44.47,44.48,44.44,44.47,6400.0,30.3369,30.3437,30.3164,30.3369,6400.0
2006-09-07 15:20:00,44.47,44.48,44.45,44.48,12300.0,30.3369,30.3437,30.3233,30.3437,12300.0
2006-09-07 15:25:00,44.49,44.58,44.48,44.53,15800.0,30.3505,30.4119,30.3437,30.3778,15800.0
2006-09-07 15:30:00,44.53,44.53,44.47,44.47,13700.0,30.3778,30.3778,30.3369,30.3369,13700.0
2006-09-07 15:35:00,44.47,44.47,44.37,44.37,4900.0,30.3369,30.3369,30.2687,30.2687,4900.0
2006-09-07 15:40:00,44.35,44.38,44.34,44.37,8100.0,30.255,30.2755,30.2482,30.2687,8100.0
2006-09-07 15:45:00,44.37,44.37,44.25,44.25,13800.0,30.2687,30.2687,30.1868,30.1868,13800.0
2006-09-07 15:50:00,44.26,44.35,44.26,44.35,14700.0,30.1936,30.255,30.1936,30.255,14700.0
2006-09-07 15:55:00,44.35,44.4,44.33,44.4,14100.0,30.255,30.2892,30.2414,30.2892,14100.0
2006-09-08 09:30:00,44.36,44.41,44.34,44.34,12400.0,30.2619,30.296,30.2482,30.2482,12400.0
2006-09-08 09:35:00,44.35,44.36,44.33,44.35,1100.0,30.255,30.2619,30.2414,30.255,1100.0
2006-09-08 09:40:00,44.35,44.4,44.35,44.38,6700.0,30.255,30.2892,30.255,30.2755,6700.0
2006-09-08 09:45:00,44.36,44.36,44.26,44.26,1700.0,30.2619,30.2619,30.1936,30.1936,1700.0
2006-09-08 09:50:00,44.26,44.3,44.24,44.27,500.0,30.1936,30.2209,30.18,30.2005,500.0
2006-09-08 09:55:00,44.3,44.3,44.24,44.29,5000.0,30.2209,30.2209,30.18,30.2141,5000.0
2006-09-08 10:00:00,44.27,44.3,44.26,44.3,14300.0,30.2005,30.2209,30.1936,30.2209,14300.0
2006-09-08 10:05:00,44.3,44.3,44.27,44.27,14200.0,30.2209,30.2209,30.2005,30.2005,14200.0
2006-09-08 10:10:00,44.26,44.26,44.19,44.19,12100.0,30.1936,30.1936,30.1459,30.1459,12100.0
2006-09-08 10:15:00,44.2,44.27,44.2,44.21,11300.0,30.1527,30.2005,30.1527,30.1595,11300.0
2006-09-08 10:20:00,44.21,44.22,44.16,44.17,7700.0,30.1595,30.1664,30.1254,30.1322,7700.0
2006-09-08 10:25:00,44.16,44.26,44.15,44.26,5500.0,30.1254,30.1936,30.1186,30.1936,5500.0
2006-09-08 10:30:00,44.29,44.31,44.27,44.27,1200.0,30.2141,30.2278,30.2005,30.2005,1200.0
2006-09-08 10:35:00,44.28,44.32,44.26,44.3,4900.0,30.2073,30.2346,30.1936,30.2209,4900.0
2006-09-08 10:40:00,44.32,44.35,44.27,44.27,7300.0,30.2346,30.255,30.2005,30.2005,7300.0
2006-09-08 10:45:00,44.29,44.3,44.29,44.29,2000.0,30.2141,30.2209,30.2141,30.2141,2000.0
2006-09-08 10:50:00,44.3,44.3,44.29,44.29,6400.0,30.2209,30.2209,30.2141,30.2141,6400.0
2006-09-08 10:55:00,44.3,44.3,44.29,44.3,10500.0,30.2209,30.2209,30.2141,30.2209,10500.0
2006-09-08 11:00:00,44.29,44.3,44.29,44.3,4700.0,30.2141,30.2209,30.2141,30.2209,4700.0
2006-09-08 11:05:00,44.3,44.3,44.26,44.29,4000.0,30.2209,30.2209,30.1936,30.2141,4000.0
2006-09-08 11:10:00,44.29,44.3,44.28,44.28,15800.0,30.2141,30.2209,30.2073,30.2073,15800.0
2006-09-08 11:15:00,44.27,44.27,44.23,44.23,2800.0,30.2005,30.2005,30.1732,30.1732,2800.0
2006-09-08 11:20:00,44.23,44.24,44.23,44.24,1800.0,30.1732,30.18,30.1732,30.18,1800.0
2006-09-08 11:25:00,44.24,44.26,44.23,44.26,3200.0,30.18,30.1936,30.1732,30.1936,3200.0
2006-09-08 11:30:00,44.27,44.27,44.19,44.19,6600.0,30.2005,30.2005,30.1459,30.1459,6600.0
2006-09-08 11:35:00,44.2,44.23,44.19,44.23,6500.0,30.1527,30.1732,30.1459,30.1732,6500.0
2006-09-08 11:40:00,44.23,44.25,44.22,44.25,3200.0,30.1732,30.1868,30.1664,30.1868,3200.0
2006-09-08 11:45:00,44.24,44.24,44.22,44.22,2000.0,30.18,30.18,30.1664,30.1664,2000.0
2006-09-08 11:50:00,44.25,44.25,44.23,44.24,2400.0,30.1868,30.1868,30.1732,30.18,2400.0
2006-09-08 11:55:00,44.25,44.25,44.22,44.22,1700.0,30.1868,30.1868,30.1664,30.1664,1700.0
2006-09-08 12:00:00,44.23,44.23,44.2,44.2,12800.0,30.1732,30.1732,30.1527,30.1527,12800.0
2006-09-08 12:05:00,44.2,44.26,44.2,44.22,6000.0,30.1527,30.1936,30.1527,30.1664,6000.0
2006-09-08 12:10:00,44.22,44.22,44.21,44.22,4600.0,30.1664,30.1664,30.1595,30.1664,4600.0
2006-09-08 12:15:00,44.23,44.23,44.2,44.2,8200.0,30.1732,30.1732,30.1527,30.1527,8200.0
2006-09-08 12:20:00,44.21,44.21,44.15,44.15,6500.0,30.1595,30.1595,30.1186,30.1186,6500.0
2006-09-08 12:25:00,44.15,44.21,44.15,44.21,4600.0,30.1186,30.1595,30.1186,30.1595,4600.0
2006-09-08 12:30:00,44.21,44.21,44.18,44.18,600.0,30.1595,30.1595,30.1391,30.1391,600.0
2006-09-08 12:35:00,44.19,44.22,44.19,44.22,2300.0,30.1459,30.1664,30.1459,30.1664,2300.0
2006-09-08 12:40:00,44.22,44.24,44.22,44.23,3100.0,30.1664,30.18,30.1664,30.1732,3100.0
2006-09-08 12:45:00,44.22,44.24,44.22,44.22,3700.0,30.1664,30.18,30.1664,30.1664,3700.0
2006-09-08 12:50:00,44.22,44.24,44.21,44.21,1900.0,30.1664,30.18,30.1595,30.1595,1900.0
2006-09-08 12:55:00,44.2,44.26,44.2,44.25,5900.0,30.1527,30.1936,30.1527,30.1868,5900.0
2006-09-08 13:00:00,44.26,44.3,44.25,44.25,9900.0,30.1936,30.2209,30.1868,30.1868,9900.0
2006-09-08 13:05:00,44.27,44.27,44.27,44.27,200.0,30.2005,30.2005,30.2005,30.2005,200.0
2006-09-08 13:10:00,44.25,44.25,44.24,44.24,1900.0,30.1868,30.1868,30.18,30.18,1900.0
2006-09-08 13:15:00,44.24,44.29,44.23,44.27,4800.0,30.18,30.2141,30.1732,30.2005,4800.0
2006-09-08 13:20:00,44.25,44.3,44.25,44.3,10600.0,30.1868,30.2209,30.1868,30.2209,10600.0
2006-09-08 13:25:00,44.3,44.35,44.3,44.33,11300.0,30.2209,30.255,30.2209,30.2414,11300.0
2006-09-08 13:30:00,44.33,44.33,44.29,44.3,2000.0,30.2414,30.2414,30.2141,30.2209,2000.0
2006-09-08 13:35:00,44.29,44.31,44.29,44.3,3400.0,30.2141,30.2278,30.2141,30.2209,3400.0
2006-09-08 13:40:00,44.29,44.32,44.28,44.29,5900.0,30.2141,30.2346,30.2073,30.2141,5900.0
2006-09-08 13:45:00,44.28,44.34,44.28,44.3,7600.0,30.2073,30.2482,30.2073,30.2209,7600.0
2006-09-08 13:50:00,44.28,44.34,44.28,44.3,10300.0,30.2073,30.2482,30.2073,30.2209,10300.0
2006-09-08 13:55:00,44.32,44.35,44.3,44.35,7500.0,30.2346,30.255,30.2209,30.255,7500.0
2006-09-08 14:00:00,44.35,44.4,44.35,44.4,5200.0,30.255,30.2892,30.255,30.2892,5200.0
2006-09-08 14:05:00,44.4,44.4,44.35,44.36,18800.0,30.2892,30.2892,30.255,30.2619,18800.0
2006-09-08 14:10:00,44.38,44.39,44.36,44.37,4800.0,30.2755,30.2823,30.2619,30.2687,4800.0
2006-09-08 14:15:00,44.38,44.4,44.36,44.36,5600.0,30.2755,30.2892,30.2619,30.2619,5600.0
2006-09-08 14:20:00,44.35,44.36,44.28,44.28,5400.0,30.255,30.2619,30.2073,30.2073,5400.0
2006-09-08 14:25:00,44.28,44.29,44.27,44.28,7400.0,30.2073,30.2141,30.2005,30.2073,7400.0
2006-09-08 14:30:00,44.28,44.28,44.23,44.24,5400.0,30.2073,30.2073,30.1732,30.18,5400.0
2006-09-08 14:35:00,44.25,44.25,44.22,44.25,2300.0,30.1868,30.1868,30.1664,30.1868,2300.0
2006-09-08 14:40:00,44.26,44.27,44.23,44.23,3200.0,30.1936,30.2005,30.1732,30.1732,3200.0
2006-09-08 14:45:00,44.22,44.3,44.22,44.3,4100.0,30.1664,30.2209,30.1664,30.2209,4100.0
2006-09-08 14:50:00,44.28,44.31,44.28,44.31,4400.0,30.2073,30.2278,30.2073,30.2278,4400.0
2006-09-08 14:55:00,44.32,44.33,44.28,44.29,7800.0,30.2346,30.2414,30.2073,30.2141,7800.0
2006-09-08 15:00:00,44.28,44.31,44.27,44.27,6600.0,30.2073,30.2278,30.2005,30.2005,6600.0
2006-09-08 15:05:00,44.27,44.28,44.24,44.26,13200.0,30.2005,30.2073,30.18,30.1936,13200.0
2006-09-08 15:10:00,44.29,44.34,44.27,44.34,11700.0,30.2141,30.2482,30.2005,30.2482,11700.0
2006-09-08 15:15:00,44.33,44.34,44.31,44.31,8200.0,30.2414,30.2482,30.2278,30.2278,8200.0
2006-09-08 15:20:00,44.31,44.33,44.31,44.33,21800.0,30.2278,30.2414,30.2278,30.2414,21800.0
2006-09-08 15:25:00,44.33,44.33,44.31,44.33,16000.0,30.2414,30.2414,30.2278,30.2414,16000.0
2006-09-08 15:30:00,44.33,44.36,44.32,44.36,21700.0,30.2414,30.2619,30.2346,30.2619,21700.0
2006-09-08 15:35:00,44.37,44.41,44.37,44.41,21200.0,30.2687,30.296,30.2687,30.296,21200.0
2006-09-08 15:40:00,44.42,44.45,44.42,44.45,10300.0,30.3028,30.3233,30.3028,30.3233,10300.0
2006-09-08 15:45:00,44.46,44.53,44.46,44.53,61700.0,30.3301,30.3778,30.3301,30.3778,61700.0
2006-09-08 15:50:00,44.53,44.53,44.5,44.52,30300.0,30.3778,30.3778,30.3574,30.371,30300.0
2006-09-08 15:55:00,44.53,44.53,44.44,44.49,13800.0,30.3778,30.3778,30.3164,30.3505,13800.0
2006-09-11 09:30:00,44.48,44.52,44.45,44.45,5700.0,30.3437,30.371,30.3233,30.3233,5700.0
2006-09-11 09:35:00,44.51,44.52,44.48,44.52,4300.0,30.3642,30.371,30.3437,30.371,4300.0
2006-09-11 09:40:00,44.52,44.52,44.37,44.37,5200.0,30.371,30.371,30.2687,30.2687,5200.0
2006-09-11 09:45:00,44.41,44.41,44.29,44.29,12100.0,30.296,30.296,30.2141,30.2141,12100.0
2006-09-11 09:50:00,44.26,44.26,44.14,44.18,9200.0,30.1936,30.1936,30.1118,30.1391,9200.0
2006-09-11 09:55:00,44.17,44.27,44.17,44.25,16400.0,30.1322,30.2005,30.1322,30.1868,16400.0
2006-09-11 10:00:00,44.21,44.25,44.21,44.25,6800.0,30.1595,30.1868,30.1595,30.1868,6800.0
2006-09-11 10:05:00,44.22,44.25,44.22,44.22,4600.0,30.1664,30.1868,30.1664,30.1664,4600.0
2006-09-11 10:10:00,44.22,44.22,44.14,44.15,12900.0,30.1664,30.1664,30.1118,30.1186,12900.0
2006-09-11 10:15:00,44.14,44.14,44.02,44.02,27300.0,30.1118,30.1118,30.0299,30.0299,27300.0
2006-09-11 10:20:00,44.01,44.09,44.0,44.08,14000.0,30.0231,30.0777,30.0163,30.0709,14000.0
2006-09-11 10:25:00,44.04,44.05,44.02,44.03,9900.0,30.0436,30.0504,30.0299,30.0367,9900.0
2006-09-11 10:30:00,44.03,44.06,44.03,44.06,5400.0,30.0367,30.0572,30.0367,30.0572,5400.0
2006-09-11 10:35:00,44.03,44.07,44.02,44.07,3800.0,30.0367,30.064,30.0299,30.064,3800.0
2006-09-11 10:40:00,44.06,44.13,44.06,44.13,2600.0,30.0572,30.105,30.0572,30.105,2600.0
2006-09-11 10:45:00,44.13,44.15,44.11,44.15,7100.0,30.105,30.1186,30.0913,30.1186,7100.0
2006-09-11 10:50:00,44.13,44.2,44.11,44.2,5000.0,30.105,30.1527,30.0913,30.1527,5000.0
2006-09-11 10:55:00,44.2,44.26,44.2,44.26,4200.0,30.1527,30.1936,30.1527,30.1936,4200.0
2006-09-11 11:00:00,44.25,44.28,44.25,44.27,6700.0,30.1868,30.2073,30.1868,30.2005,6700.0
2006-09-11 11:05:00,44.27,44.27,44.25,44.25,13300.0,30.2005,30.2005,30.1868,30.1868,13300.0
2006-09-11 11:10:00,44.25,44.25,44.23,44.24,11400.0,30.1868,30.1868,30.1732,30.18,11400.0
2006-09-11 11:15:00,44.25,44.25,44.21,44.23,18200.0,30.1868,30.1868,30.1595,30.1732,18200.0
2006-09-11 11:20:00,44.23,44.27,44.21,44.21,6400.0,30.1732,30.2005,30.1595,30.1595,6400.0
2006-09-11 11:25:00,44.22,44.22,44.17,44.19,3300.0,30.1664,30.1664,30.1322,30.1459,3300.0
2006-09-11 11:30:00,44.18,44.18,44.15,44.16,2300.0,30.1391,30.1391,30.1186,30.1254,2300.0
2006-09-11 11:35:00,44.17,44.2,44.17,44.2,2100.0,30.1322,30.1527,30.1322,30.1527,2100.0
2006-09-11 11:40:00,44.2,44.2,44.2,44.2,1300.0,30.1527,30.1527,30.1527,30.1527,1300.0
2006-09-11 11:45:00,44.18,44.2,44.16,44.16,2700.0,30.1391,30.1527,30.1254,30.1254,2700.0
2006-09-11 11:50:00,44.16,44.17,44.16,44.17,2700.0,30.1254,30.1322,30.1254,30.1322,2700.0
2006-09-11 11:55:00,44.17,44.2,44.17,44.2,2700.0,30.1322,30.1527,30.1322,30.1527,2700.0
2006-09-11 12:00:00,44.22,44.25,44.22,44.23,1400.0,30.1664,30.1868,30.1664,30.1732,1400.0
2006-09-11 12:05:00,44.25,44.25,44.24,44.24,11800.0,30.1868,30.1868,30.18,30.18,11800.0
2006-09-11 12:10:00,44.25,44.3,44.23,44.27,14100.0,30.1868,30.2209,30.1732,30.2005,14100.0
2006-09-11 12:15:00,44.27,44.3,44.27,44.3,12900.0,30.2005,30.2209,30.2005,30.2209,12900.0
2006-09-11 12:20:00,44.3,44.33,44.3,44.31,17600.0,30.2209,30.2414,30.2209,30.2278,17600.0
2006-09-11 12:25:00,44.32,44.35,44.32,44.35,4900.0,30.2346,30.255,30.2346,30.255,4900.0
2006-09-11 12:30:00,44.33,44.35,44.3,44.3,8600.0,30.2414,30.255,30.2209,30.2209,8600.0
2006-09-11 12:35:00,44.3,44.32,44.3,44.3,1300.0,30.2209,30.2346,30.2209,30.2209,1300.0
2006-09-11 12:40:00,44.33,44.34,44.32,44.33,1500.0,30.2414,30.2482,30.2346,30.2414,1500.0
2006-09-11 12:45:00,44.34,44.35,44.34,44.35,4800.0,30.2482,30.255,30.2482,30.255,4800.0
2006-09-11 12:50:00,44.35,44.35,44.34,44.34,2900.0,30.255,30.255,30.2482,30.2482,2900.0
2006-09-11 12:55:00,44.33,44.34,44.32,44.34,4400.0,30.2414,30.2482,30.2346,30.2482,4400.0
2006-09-11 13:00:00,44.34,44.38,44.34,44.34,7400.0,30.2482,30.2755,30.2482,30.2482,7400.0
2006-09-11 13:05:00,44.36,44.37,44.33,44.33,16900.0,30.2619,30.2687,30.2414,30.2414,16900.0
2006-09-11 13:10:00,44.34,44.34,44.3,44.3,4100.0,30.2482,30.2482,30.2209,30.2209,4100.0
2006-09-11 13:15:00,44.31,44.35,44.31,44.35,5500.0,30.2278,30.255,30.2278,30.255,5500.0
2006-09-11 13:20:00,44.35,44.36,44.32,44.32,21100.0,30.255,30.2619,30.2346,30.2346,21100.0
2006-09-11 13:25:00,44.34,44.35,44.33,44.33,8200.0,30.2482,30.255,30.2414,30.2414,8200.0
2006-09-11 13:30:00,44.35,44.35,44.32,44.32,4600.0,30.255,30.255,30.2346,30.2346,4600.0
2006-09-11 13:35:00,44.34,44.35,44.32,44.35,4800.0,30.2482,30.255,30.2346,30.255,4800.0
2006-09-11 13:40:00,44.35,44.35,44.3,44.3,8000.0,30.255,30.255,30.2209,30.2209,8000.0
2006-09-11 13:45:00,44.26,44.28,44.26,44.27,5100.0,30.1936,30.2073,30.1936,30.2005,5100.0
2006-09-11 13:50:00,44.28,44.3,44.28,44.28,36300.0,30.2073,30.2209,30.2073,30.2073,36300.0
2006-09-11 13:55:00,44.28,44.29,44.27,44.29,5200.0,30.2073,30.2141,30.2005,30.2141,5200.0
2006-09-11 14:00:00,44.29,44.32,44.28,44.29,8100.0,30.2141,30.2346,30.2073,30.2141,8100.0
2006-09-11 14:05:00,44.29,44.3,44.28,44.29,17800.0,30.2141,30.2209,30.2073,30.2141,17800.0
2006-09-11 14:10:00,44.29,44.3,44.28,44.3,3800.0,30.2141,30.2209,30.2073,30.2209,3800.0
2006-09-11 14:15:00,44.29,44.3,44.28,44.28,4600.0,30.2141,30.2209,30.2073,30.2073,4600.0
2006-09-11 14:20:00,44.29,44.29,44.24,44.26,4800.0,30.2141,30.2141,30.18,30.1936,4800.0
2006-09-11 14:25:00,44.27,44.29,44.23,44.23,4700.0,30.2005,30.2141,30.1732,30.1732,4700.0
2006-09-11 14:30:00,44.24,44.26,44.23,44.25,4800.0,30.18,30.1936,30.1732,30.1868,4800.0
2006-09-11 14:35:00,44.25,44.25,44.23,44.25,12300.0,30.1868,30.1868,30.1732,30.1868,12300.0
2006-09-11 14:40:00,44.24,44.24,44.22,44.23,3800.0,30.18,30.18,30.1664,30.1732,3800.0
2006-09-11 14:45:00,44.22,44.22,44.21,44.22,6700.0,30.1664,30.1664,30.1595,30.1664,6700.0
2006-09-11 14:50:00,44.23,44.23,44.17,44.2,8600.0,30.1732,30.1732,30.1322,30.1527,8600.0
2006-09-11 14:55:00,44.19,44.2,44.18,44.19,11100.0,30.1459,30.1527,30.1391,30.1459,11100.0
2006-09-11 15:00:00,44.18,44.18,44.13,44.13,6100.0,30.1391,30.1391,30.105,30.105,6100.0
2006-09-11 15:05:00,44.14,44.14,44.1,44.11,14800.0,30.1118,30.1118,30.0845,30.0913,14800.0
2006-09-11 15:10:00,44.1,44.1,44.01,44.02,15800.0,30.0845,30.0845,30.0231,30.0299,15800.0
2006-09-11 15:15:00,44.02,44.04,44.0,44.03,19600.0,30.0299,30.0436,30.0163,30.0367,19600.0
2006-09-11 15:20:00,44.02,44.05,44.0,44.04,16600.0,30.0299,30.0504,30.0163,30.0436,16600.0
2006-09-11 15:25:00,44.04,44.1,44.04,44.06,17300.0,30.0436,30.0845,30.0436,30.0572,17300.0
2006-09-11 15:30:00,44.05,44.07,44.04,44.06,17200.0,30.0504,30.064,30.0436,30.0572,17200.0
2006-09-11 15:35:00,44.07,44.1,44.02,44.03,27300.0,30.064,30.0845,30.0299,30.0367,27300.0
2006-09-11 15:40:00,44.01,44.02,43.97,44.01,24700.0,30.0231,30.0299,29.9958,30.0231,24700.0
2006-09-11 15:45:00,44.0,44.0,43.96,44.0,23700.0,30.0163,30.0163,29.989,30.0163,23700.0
2006-09-11 15:50:00,43.99,44.02,43.98,44.02,20900.0,30.0095,30.0299,30.0026,30.0299,20900.0
2006-09-11 15:55:00,44.02,44.06,44.0,44.01,26300.0,30.0299,30.0572,30.0163,30.0231,26300.0
2006-09-12 09:30:00,44.15,44.15,44.0,44.09,11500.0,30.1186,30.1186,30.0163,30.0777,11500.0
2006-09-12 09:35:00,44.11,44.21,44.11,44.21,7700.0,30.0913,30.1595,30.0913,30.1595,7700.0
2006-09-12 09:40:00,44.21,44.25,44.17,44.23,20300.0,30.1595,30.1868,30.1322,30.1732,20300.0
2006-09-12 09:45:00,44.23,44.28,44.23,44.27,18800.0,30.1732,30.2073,30.1732,30.2005,18800.0
2006-09-12 09:50:00,44.29,44.35,44.28,44.34,23000.0,30.2141,30.255,30.2073,30.2482,23000.0
2006-09-12 09:55:00,44.34,44.4,44.34,44.4,47100.0,30.2482,30.2892,30.2482,30.2892,47100.0
2006-09-12 10:00:00,44.39,44.48,44.39,44.47,16100.0,30.2823,30.3437,30.2823,30.3369,16100.0
2006-09-12 10:05:00,44.45,44.54,44.45,44.52,23600.0,30.3233,30.3847,30.3233,30.371,23600.0
2006-09-12 10:10:00,44.52,44.68,44.52,44.68,27100.0,30.371,30.4802,30.371,30.4802,27100.0
2006-09-12 10:15:00,44.7,44.78,44.65,44.77,26500.0,30.4938,30.5484,30.4597,30.5416,26500.0
2006-09-12 10:20:00,44.78,44.9,44.78,44.82,18000.0,30.5484,30.6302,30.5484,30.5757,18000.0
2006-09-12 10:25:00,44.83,45.0,44.82,45.0,18300.0,30.5825,30.6985,30.5757,30.6985,18300.0
2006-09-12 10:30:00,44.99,45.0,44.93,44.93,14500.0,30.6916,30.6985,30.6507,30.6507,14500.0
2006-09-12 10:35:00,44.93,44.93,44.9,44.9,4200.0,30.6507,30.6507,30.6302,30.6302,4200.0
2006-09-12 10:40:00,44.9,44.95,44.88,44.93,16400.0,30.6302,30.6644,30.6166,30.6507,16400.0
2006-09-12 10:45:00,44.93,45.06,44.93,45.06,17200.0,30.6507,30.7394,30.6507,30.7394,17200.0
2006-09-12 10:50:00,45.09,45.16,45.07,45.15,11600.0,30.7599,30.8076,30.7462,30.8008,11600.0
2006-09-12 10:55:00,45.16,45.34,45.16,45.34,15400.0,30.8076,30.9304,30.8076,30.9304,15400.0
2006-09-12 11:00:00,45.34,45.48,45.34,45.4,24900.0,30.9304,31.0259,30.9304,30.9713,24900.0
2006-09-12 11:05:00,45.41,45.49,45.41,45.46,17000.0,30.9782,31.0327,30.9782,31.0123,17000.0
2006-09-12 11:10:00,45.41,45.42,45.37,45.38,14700.0,30.9782,30.985,30.9509,30.9577,14700.0
2006-09-12 11:15:00,45.38,45.47,45.37,45.47,12000.0,30.9577,31.0191,30.9509,31.0191,12000.0
2006-09-12 11:20:00,45.47,45.48,45.41,45.42,10000.0,31.0191,31.0259,30.9782,30.985,10000.0
2006-09-12 11:25:00,45.41,45.48,45.41,45.48,10500.0,30.9782,31.0259,30.9782,31.0259,10500.0
2006-09-12 11:30:00,45.47,45.49,45.42,45.42,9300.0,31.0191,31.0327,30.985,30.985,9300.0
2006-09-12 11:35:00,45.42,45.42,45.36,45.4,8800.0,30.985,30.985,30.9441,30.9713,8800.0
2006-09-12 11:40:00,45.4,45.41,45.34,45.34,7200.0,30.9713,30.9782,30.9304,30.9304,7200.0
2006-09-12 11:45:00,45.34,45.39,45.34,45.39,10600.0,30.9304,30.9645,30.9304,30.9645,10600.0
2006-09-12 11:50:00,45.4,45.4,45.37,45.38,11200.0,30.9713,30.9713,30.9509,30.9577,11200.0
2006-09-12 11:55:00,45.38,45.42,45.38,45.39,17000.0,30.9577,30.985,30.9577,30.9645,17000.0
2006-09-12 12:00:00,45.4,45.4,45.33,45.33,6500.0,30.9713,30.9713,30.9236,30.9236,6500.0
2006-09-12 12:05:00,45.34,45.36,45.33,45.34,8200.0,30.9304,30.9441,30.9236,30.9304,8200.0
2006-09-12 12:10:00,45.35,45.35,45.3,45.3,9100.0,30.9372,30.9372,30.9031,30.9031,9100.0
2006-09-12 12:15:00,45.3,45.3,45.26,45.28,8300.0,30.9031,30.9031,30.8758,30.8895,8300.0
2006-09-12 12:20:00,45.29,45.29,45.23,45.24,4600.0,30.8963,30.8963,30.8554,30.8622,4600.0
2006-09-12 12:25:00,45.23,45.28,45.22,45.26,8000.0,30.8554,30.8895,30.8485,30.8758,8000.0
2006-09-12 12:30:00,45.26,45.28,45.26,45.27,10900.0,30.8758,30.8895,30.8758,30.8827,10900.0
2006-09-12 12:35:00,45.28,45.28,45.23,45.24,7600.0,30.8895,30.8895,30.8554,30.8622,7600.0
2006-09-12 12:40:00,45.24,45.24,45.23,45.24,6400.0,30.8622,30.8622,30.8554,30.8622,6400.0
2006-09-12 12:45:00,45.22,45.27,45.22,45.27,17200.0,30.8485,30.8827,30.8485,30.8827,17200.0
2006-09-12 12:50:00,45.26,45.29,45.24,45.24,8600.0,30.8758,30.8963,30.8622,30.8622,8600.0
2006-09-12 12:55:00,45.24,45.27,45.24,45.26,6200.0,30.8622,30.8827,30.8622,30.8758,6200.0
2006-09-12 13:00:00,45.26,45.27,45.23,45.23,8500.0,30.8758,30.8827,30.8554,30.8554,8500.0
2006-09-12 13:05:00,45.25,45.25,45.22,45.25,9600.0,30.869,30.869,30.8485,30.869,9600.0
2006-09-12 13:10:00,45.25,45.29,45.23,45.29,6200.0,30.869,30.8963,30.8554,30.8963,6200.0
2006-09-12 13:15:00,45.29,45.29,45.23,45.24,11200.0,30.8963,30.8963,30.8554,30.8622,11200.0
2006-09-12 13:20:00,45.26,45.29,45.22,45.29,15200.0,30.8758,30.8963,30.8485,30.8963,15200.0
2006-09-12 13:25:00,45.27,45.32,45.27,45.27,13200.0,30.8827,30.9168,30.8827,30.8827,13200.0
2006-09-12 13:30:00,45.25,45.29,45.25,45.28,6800.0,30.869,30.8963,30.869,30.8895,6800.0
2006-09-12 13:35:00,45.3,45.36,45.29,45.31,12700.0,30.9031,30.9441,30.8963,30.9099,12700.0
2006-09-12 13:40:00,45.3,45.39,45.29,45.39,13200.0,30.9031,30.9645,30.8963,30.9645,13200.0
2006-09-12 13:45:00,45.35,45.36,45.33,45.34,14500.0,30.9372,30.9441,30.9236,30.9304,14500.0
2006-09-12 13:50:00,45.34,45.35,45.32,45.35,9300.0,30.9304,30.9372,30.9168,30.9372,9300.0
2006-09-12 13:55:00,45.34,45.38,45.33,45.38,9300.0,30.9304,30.9577,30.9236,30.9577,9300.0
2006-09-12 14:00:00,45.38,45.38,45.29,45.29,16500.0,30.9577,30.9577,30.8963,30.8963,16500.0
2006-09-12 14:05:00,45.29,45.3,45.26,45.28,5500.0,30.8963,30.9031,30.8758,30.8895,5500.0
2006-09-12 14:10:00,45.28,45.28,45.24,45.26,8800.0,30.8895,30.8895,30.8622,30.8758,8800.0
2006-09-12 14:15:00,45.26,45.36,45.26,45.35,11900.0,30.8758,30.9441,30.8758,30.9372,11900.0
2006-09-12 14:20:00,45.38,45.39,45.36,45.36,8600.0,30.9577,30.9645,30.9441,30.9441,8600.0
2006-09-12 14:25:00,45.36,45.4,45.36,45.4,10700.0,30.9441,30.9713,30.9441,30.9713,10700.0
2006-09-12 14:30:00,45.4,45.4,45.36,45.37,18000.0,30.9713,30.9713,30.9441,30.9509,18000.0
2006-09-12 14:35:00,45.37,45.38,45.34,45.35,13700.0,30.9509,30.9577,30.9304,30.9372,13700.0
2006-09-12 14:40:00,45.35,45.35,45.27,45.28,14400.0,30.9372,30.9372,30.8827,30.8895,14400.0
2006-09-12 14:45:00,45.3,45.33,45.27,45.28,12700.0,30.9031,30.9236,30.8827,30.8895,12700.0
2006-09-12 14:50:00,45.28,45.32,45.28,45.29,11500.0,30.8895,30.9168,30.8895,30.8963,11500.0
2006-09-12 14:55:00,45.3,45.34,45.3,45.33,20000.0,30.9031,30.9304,30.9031,30.9236,20000.0
2006-09-12 15:00:00,45.32,45.33,45.27,45.3,12100.0,30.9168,30.9236,30.8827,30.9031,12100.0
2006-09-12 15:05:00,45.28,45.35,45.28,45.34,18800.0,30.8895,30.9372,30.8895,30.9304,18800.0
2006-09-12 15:10:00,45.33,45.34,45.28,45.32,18600.0,30.9236,30.9304,30.8895,30.9168,18600.0
2006-09-12 15:15:00,45.32,45.34,45.26,45.26,18300.0,30.9168,30.9304,30.8758,30.8758,18300.0
2006-09-12 15:20:00,45.27,45.28,45.19,45.19,16000.0,30.8827,30.8895,30.8281,30.8281,16000.0
2006-09-12 15:25:00,45.21,45.26,45.19,45.24,28700.0,30.8417,30.8758,30.8281,30.8622,28700.0
2006-09-12 15:30:00,45.24,45.3,45.23,45.25,17900.0,30.8622,30.9031,30.8554,30.869,17900.0
2006-09-12 15:35:00,45.25,45.26,45.22,45.24,11400.0,30.869,30.8758,30.8485,30.8622,11400.0
2006-09-12 15:40:00,45.24,45.25,45.14,45.14,27900.0,30.8622,30.869,30.794,30.794,27900.0
2006-09-12 15:45:00,45.15,45.25,45.14,45.25,18700.0,30.8008,30.869,30.794,30.869,18700.0
2006-09-12 15:50:00,45.25,45.26,45.2,45.25,24200.0,30.869,30.8758,30.8349,30.869,24200.0
2006-09-12 15:55:00,45.25,45.25,45.22,45.25,20600.0,30.869,30.869,30.8485,30.869,20600.0
2006-09-13 09:30:00,45.15,45.16,45.01,45.01,11400.0,30.8008,30.8076,30.7053,30.7053,11400.0
2006-09-13 09:35:00,45.06,45.12,44.94,45.1,8100.0,30.7394,30.7803,30.6575,30.7667,8100.0
2006-09-13 09:40:00,45.12,45.26,45.1,45.25,10700.0,30.7803,30.8758,30.7667,30.869,10700.0
2006-09-13 09:45:00,45.29,45.29,45.21,45.21,8400.0,30.8963,30.8963,30.8417,30.8417,8400.0
2006-09-13 09:50:00,45.22,45.36,45.18,45.28,7600.0,30.8485,30.9441,30.8213,30.8895,7600.0
2006-09-13 09:55:00,45.25,45.25,45.1,45.12,7800.0,30.869,30.869,30.7667,30.7803,7800.0
2006-09-13 10:00:00,45.11,45.12,45.0,45.0,7900.0,30.7735,30.7803,30.6985,30.6985,7900.0
2006-09-13 10:05:00,44.98,44.99,44.91,44.92,17400.0,30.6848,30.6916,30.6371,30.6439,17400.0
2006-09-13 10:10:00,44.93,44.95,44.91,44.92,17400.0,30.6507,30.6644,30.6371,30.6439,17400.0
2006-09-13 10:15:00,44.92,44.93,44.91,44.92,13500.0,30.6439,30.6507,30.6371,30.6439,13500.0
2006-09-13 10:20:00,44.92,44.97,44.91,44.96,11700.0,30.6439,30.678,30.6371,30.6712,11700.0
2006-09-13 10:25:00,44.96,45.06,44.93,45.05,10000.0,30.6712,30.7394,30.6507,30.7326,10000.0
2006-09-13 10:30:00,45.06,45.07,44.98,45.0,7200.0,30.7394,30.7462,30.6848,30.6985,7200.0
2006-09-13 10:35:00,44.99,44.99,44.94,44.96,6500.0,30.6916,30.6916,30.6575,30.6712,6500.0
2006-09-13 10:40:00,44.96,44.96,44.92,44.92,8800.0,30.6712,30.6712,30.6439,30.6439,8800.0
2006-09-13 10:45:00,44.91,44.94,44.9,44.93,13500.0,30.6371,30.6575,30.6302,30.6507,13500.0
2006-09-13 10:50:00,44.96,44.96,44.92,44.93,10200.0,30.6712,30.6712,30.6439,30.6507,10200.0
2006-09-13 10:55:00,44.93,44.95,44.9,44.93,6300.0,30.6507,30.6644,30.6302,30.6507,6300.0
2006-09-13 11:00:00,44.93,45.03,44.93,45.03,3900.0,30.6507,30.7189,30.6507,30.7189,3900.0
2006-09-13 11:05:00,45.0,45.23,45.0,45.23,11900.0,30.6985,30.8554,30.6985,30.8554,11900.0
2006-09-13 11:10:00,45.24,45.25,45.21,45.25,3300.0,30.8622,30.869,30.8417,30.869,3300.0
2006-09-13 11:15:00,45.25,45.25,45.21,45.21,7000.0,30.869,30.869,30.8417,30.8417,7000.0
2006-09-13 11:20:00,45.22,45.27,45.22,45.27,7800.0,30.8485,30.8827,30.8485,30.8827,7800.0
2006-09-13 11:25:00,45.26,45.32,45.26,45.32,7400.0,30.8758,30.9168,30.8758,30.9168,7400.0
2006-09-13 11:30:00,45.32,45.4,45.31,45.39,5500.0,30.9168,30.9713,30.9099,30.9645,5500.0
2006-09-13 11:35:00,45.39,45.42,45.39,45.42,17500.0,30.9645,30.985,30.9645,30.985,17500.0
2006-09-13 11:40:00,45.4,45.43,45.4,45.4,12900.0,30.9713,30.9918,30.9713,30.9713,12900.0
2006-09-13 11:45:00,45.4,45.5,45.4,45.5,17700.0,30.9713,31.0396,30.9713,31.0396,17700.0
2006-09-13 11:50:00,45.5,45.51,45.45,45.45,9800.0,31.0396,31.0464,31.0055,31.0055,9800.0
2006-09-13 11:55:00,45.45,45.52,45.45,45.52,10500.0,31.0055,31.0532,31.0055,31.0532,10500.0
2006-09-13 12:00:00,45.52,45.52,45.44,45.45,8800.0,31.0532,31.0532,30.9986,31.0055,8800.0
2006-09-13 12:05:00,45.46,45.54,45.46,45.54,6300.0,31.0123,31.0668,31.0123,31.0668,6300.0
2006-09-13 12:10:00,45.55,45.67,45.54,45.66,8200.0,31.0737,31.1555,31.0668,31.1487,8200.0
2006-09-13 12:15:00,45.67,45.77,45.65,45.65,13200.0,31.1555,31.2238,31.1419,31.1419,13200.0
2006-09-13 12:20:00,45.66,45.72,45.65,45.69,1500.0,31.1487,31.1896,31.1419,31.1692,1500.0
2006-09-13 12:25:00,45.69,45.7,45.64,45.64,4100.0,31.1692,31.176,31.1351,31.1351,4100.0
2006-09-13 12:30:00,45.66,45.66,45.63,45.64,3900.0,31.1487,31.1487,31.1282,31.1351,3900.0
2006-09-13 12:35:00,45.64,45.66,45.63,45.64,8600.0,31.1351,31.1487,31.1282,31.1351,8600.0
2006-09-13 12:40:00,45.62,45.62,45.58,45.6,14200.0,31.1214,31.1214,31.0941,31.1078,14200.0
2006-09-13 12:45:00,45.6,45.62,45.59,45.61,4100.0,31.1078,31.1214,31.101,31.1146,4100.0
2006-09-13 12:50:00,45.6,45.6,45.56,45.56,7000.0,31.1078,31.1078,31.0805,31.0805,7000.0
2006-09-13 12:55:00,45.56,45.59,45.54,45.57,5600.0,31.0805,31.101,31.0668,31.0873,5600.0
2006-09-13 13:00:00,45.57,45.62,45.57,45.6,4000.0,31.0873,31.1214,31.0873,31.1078,4000.0
2006-09-13 13:05:00,45.6,45.66,45.59,45.66,3100.0,31.1078,31.1487,31.101,31.1487,3100.0
2006-09-13 13:10:00,45.66,45.66,45.58,45.59,22000.0,31.1487,31.1487,31.0941,31.101,22000.0
2006-09-13 13:15:00,45.56,45.64,45.56,45.64,6100.0,31.0805,31.1351,31.0805,31.1351,6100.0
2006-09-13 13:20:00,45.63,45.67,45.63,45.67,1900.0,31.1282,31.1555,31.1282,31.1555,1900.0
2006-09-13 13:25:00,45.65,45.65,45.6,45.63,12300.0,31.1419,31.1419,31.1078,31.1282,12300.0
2006-09-13 13:30:00,45.63,45.66,45.63,45.66,8900.0,31.1282,31.1487,31.1282,31.1487,8900.0
2006-09-13 13:35:00,45.67,45.75,45.67,45.71,8100.0,31.1555,31.2101,31.1555,31.1828,8100.0
2006-09-13 13:40:00,45.74,45.75,45.71,45.73,9100.0,31.2033,31.2101,31.1828,31.1965,9100.0
2006-09-13 13:45:00,45.73,45.76,45.72,45.76,9000.0,31.1965,31.2169,31.1896,31.2169,9000.0
2006-09-13 13:50:00,45.77,45.8,45.74,45.74,8700.0,31.2238,31.2442,31.2033,31.2033,8700.0
2006-09-13 13:55:00,45.74,45.75,45.7,45.7,12000.0,31.2033,31.2101,31.176,31.176,12000.0
2006-09-13 14:00:00,45.7,45.7,45.67,45.7,5400.0,31.176,31.176,31.1555,31.176,5400.0
2006-09-13 14:05:00,45.68,45.72,45.68,45.71,3900.0,31.1624,31.1896,31.1624,31.1828,3900.0
2006-09-13 14:10:00,45.72,45.74,45.7,45.71,7400.0,31.1896,31.2033,31.176,31.1828,7400.0
2006-09-13 14:15:00,45.71,45.72,45.68,45.68,4200.0,31.1828,31.1896,31.1624,31.1624,4200.0
2006-09-13 14:20:00,45.68,45.72,45.65,45.72,9800.0,31.1624,31.1896,31.1419,31.1896,9800.0
2006-09-13 14:25:00,45.71,45.72,45.67,45.67,11800.0,31.1828,31.1896,31.1555,31.1555,11800.0
2006-09-13 14:30:00,45.67,45.72,45.65,45.7,5800.0,31.1555,31.1896,31.1419,31.176,5800.0
2006-09-13 14:35:00,45.7,45.77,45.7,45.74,14200.0,31.176,31.2238,31.176,31.2033,14200.0
2006-09-13 14:40:00,45.73,45.77,45.73,45.73,14900.0,31.1965,31.2238,31.1965,31.1965,14900.0
2006-09-13 14:45:00,45.72,45.78,45.72,45.78,16400.0,31.1896,31.2306,31.1896,31.2306,16400.0
2006-09-13 14:50:00,45.77,45.78,45.74,45.76,9700.0,31.2238,31.2306,31.2033,31.2169,9700.0
2006-09-13 14:55:00,45.74,45.79,45.74,45.78,7100.0,31.2033,31.2374,31.2033,31.2306,7100.0
2006-09-13 15:00:00,45.79,45.79,45.66,45.66,11600.0,31.2374,31.2374,31.1487,31.1487,11600.0
2006-09-13 15:05:00,45.66,45.67,45.57,45.57,12100.0,31.1487,31.1555,31.0873,31.0873,12100.0
2006-09-13 15:10:00,45.57,45.58,45.5,45.5,13200.0,31.0873,31.0941,31.0396,31.0396,13200.0
2006-09-13 15:15:00,45.52,45.55,45.49,45.55,12600.0,31.0532,31.0737,31.0327,31.0737,12600.0
2006-09-13 15:20:00,45.53,45.55,45.49,45.5,8100.0,31.06,31.0737,31.0327,31.0396,8100.0
2006-09-13 15:25:00,45.49,45.53,45.46,45.53,11200.0,31.0327,31.06,31.0123,31.06,11200.0
2006-09-13 15:30:00,45.53,45.56,45.5,45.56,11300.0,31.06,31.0805,31.0396,31.0805,11300.0
2006-09-13 15:35:00,45.57,45.6,45.52,45.54,12600.0,31.0873,31.1078,31.0532,31.0668,12600.0
2006-09-13 15:40:00,45.53,45.57,45.49,45.5,20900.0,31.06,31.0873,31.0327,31.0396,20900.0
2006-09-13 15:45:00,45.5,45.53,45.49,45.52,23600.0,31.0396,31.06,31.0327,31.0532,23600.0
2006-09-13 15:50:00,45.51,45.59,45.5,45.59,25900.0,31.0464,31.101,31.0396,31.101,25900.0
2006-09-13 15:55:00,45.58,45.59,45.52,45.53,17400.0,31.0941,31.101,31.0532,31.06,17400.0
2006-09-14 09:35:00,45.2,45.38,45.2,45.38,14500.0,30.8349,30.9577,30.8349,30.9577,14500.0
2006-09-14 09:40:00,45.41,45.5,45.37,45.5,10200.0,30.9782,31.0396,30.9509,31.0396,10200.0
2006-09-14 09:45:00,45.5,45.53,45.44,45.46,9800.0,31.0396,31.06,30.9986,31.0123,9800.0
2006-09-14 09:50:00,45.49,45.5,45.46,45.47,9800.0,31.0327,31.0396,31.0123,31.0191,9800.0
2006-09-14 09:55:00,45.48,45.64,45.48,45.56,20100.0,31.0259,31.1351,31.0259,31.0805,20100.0
2006-09-14 10:00:00,45.57,45.57,45.4,45.44,24000.0,31.0873,31.0873,30.9713,30.9986,24000.0
2006-09-14 10:05:00,45.41,45.56,45.39,45.56,6600.0,30.9782,31.0805,30.9645,31.0805,6600.0
2006-09-14 10:10:00,45.54,45.75,45.54,45.75,9100.0,31.0668,31.2101,31.0668,31.2101,9100.0
2006-09-14 10:15:00,45.73,45.77,45.61,45.61,18400.0,31.1965,31.2238,31.1146,31.1146,18400.0
2006-09-14 10:20:00,45.64,45.84,45.64,45.78,16300.0,31.1351,31.2715,31.1351,31.2306,16300.0
2006-09-14 10:25:00,45.78,45.82,45.76,45.79,7100.0,31.2306,31.2579,31.2169,31.2374,7100.0
2006-09-14 10:30:00,45.8,45.81,45.78,45.8,11000.0,31.2442,31.251,31.2306,31.2442,11000.0
2006-09-14 10:35:00,45.79,45.8,45.65,45.65,14400.0,31.2374,31.2442,31.1419,31.1419,14400.0
2006-09-14 10:40:00,45.66,45.67,45.54,45.56,37100.0,31.1487,31.1555,31.0668,31.0805,37100.0
2006-09-14 10:45:00,45.54,45.55,45.46,45.46,36400.0,31.0668,31.0737,31.0123,31.0123,36400.0
2006-09-14 10:50:00,45.45,45.55,45.41,45.55,10700.0,31.0055,31.0737,30.9782,31.0737,10700.0
2006-09-14 10:55:00,45.53,45.56,45.52,45.56,6400.0,31.06,31.0805,31.0532,31.0805,6400.0
2006-09-14 11:00:00,45.56,45.6,45.52,45.52,7600.0,31.0805,31.1078,31.0532,31.0532,7600.0
2006-09-14 11:05:00,45.53,45.53,45.45,45.45,3000.0,31.06,31.06,31.0055,31.0055,3000.0
2006-09-14 11:10:00,45.48,45.48,45.44,45.44,3900.0,31.0259,31.0259,30.9986,30.9986,3900.0
2006-09-14 11:15:00,45.45,45.48,45.45,45.47,3600.0,31.0055,31.0259,31.0055,31.0191,3600.0
2006-09-14 11:20:00,45.48,45.49,45.46,45.49,6400.0,31.0259,31.0327,31.0123,31.0327,6400.0
2006-09-14 11:25:00,45.48,45.56,45.48,45.5,10500.0,31.0259,31.0805,31.0259,31.0396,10500.0
2006-09-14 11:30:00,45.51,45.51,45.45,45.46,7700.0,31.0464,31.0464,31.0055,31.0123,7700.0
2006-09-14 11:35:00,45.47,45.47,45.41,45.41,6000.0,31.0191,31.0191,30.9782,30.9782,6000.0
2006-09-14 11:40:00,45.41,45.43,45.41,45.43,2900.0,30.9782,30.9918,30.9782,30.9918,2900.0
2006-09-14 11:45:00,45.43,45.45,45.4,45.45,5900.0,30.9918,31.0055,30.9713,31.0055,5900.0
2006-09-14 11:50:00,45.45,45.57,45.45,45.57,11800.0,31.0055,31.0873,31.0055,31.0873,11800.0
2006-09-14 11:55:00,45.54,45.58,45.54,45.57,6300.0,31.0668,31.0941,31.0668,31.0873,6300.0
2006-09-14 12:00:00,45.57,45.57,45.51,45.53,9800.0,31.0873,31.0873,31.0464,31.06,9800.0
2006-09-14 12:05:00,45.54,45.54,45.46,45.48,2600.0,31.0668,31.0668,31.0123,31.0259,2600.0
2006-09-14 12:10:00,45.48,45.51,45.47,45.51,7400.0,31.0259,31.0464,31.0191,31.0464,7400.0
2006-09-14 12:15:00,45.5,45.5,45.48,45.5,7900.0,31.0396,31.0396,31.0259,31.0396,7900.0
2006-09-14 12:20:00,45.5,45.56,45.5,45.51,4000.0,31.0396,31.0805,31.0396,31.0464,4000.0
2006-09-14 12:25:00,45.53,45.57,45.53,45.56,3000.0,31.06,31.0873,31.06,31.0805,3000.0
2006-09-14 12:30:00,45.57,45.57,45.47,45.48,11500.0,31.0873,31.0873,31.0191,31.0259,11500.0
2006-09-14 12:35:00,45.51,45.55,45.51,45.54,2700.0,31.0464,31.0737,31.0464,31.0668,2700.0
2006-09-14 12:40:00,45.56,45.58,45.55,45.58,2200.0,31.0805,31.0941,31.0737,31.0941,2200.0
2006-09-14 12:45:00,45.58,45.63,45.56,45.6,3400.0,31.0941,31.1282,31.0805,31.1078,3400.0
2006-09-14 12:50:00,45.61,45.63,45.57,45.6,13900.0,31.1146,31.1282,31.0873,31.1078,13900.0
2006-09-14 12:55:00,45.6,45.68,45.6,45.68,6600.0,31.1078,31.1624,31.1078,31.1624,6600.0
2006-09-14 13:00:00,45.66,45.66,45.57,45.57,9800.0,31.1487,31.1487,31.0873,31.0873,9800.0
2006-09-14 13:05:00,45.57,45.57,45.5,45.52,13000.0,31.0873,31.0873,31.0396,31.0532,13000.0
2006-09-14 13:10:00,45.54,45.61,45.54,45.61,4500.0,31.0668,31.1146,31.0668,31.1146,4500.0
2006-09-14 13:15:00,45.61,45.66,45.6,45.65,2800.0,31.1146,31.1487,31.1078,31.1419,2800.0
2006-09-14 13:20:00,45.66,45.66,45.63,45.65,3200.0,31.1487,31.1487,31.1282,31.1419,3200.0
2006-09-14 13:25:00,45.63,45.68,45.63,45.68,15000.0,31.1282,31.1624,31.1282,31.1624,15000.0
2006-09-14 13:30:00,45.65,45.72,45.65,45.72,6600.0,31.1419,31.1896,31.1419,31.1896,6600.0
2006-09-14 13:35:00,45.71,45.79,45.71,45.74,8300.0,31.1828,31.2374,31.1828,31.2033,8300.0
2006-09-14 13:40:00,45.72,45.81,45.72,45.81,7800.0,31.1896,31.251,31.1896,31.251,7800.0
2006-09-14 13:45:00,45.81,45.83,45.81,45.81,1800.0,31.251,31.2647,31.251,31.251,1800.0
2006-09-14 13:50:00,45.82,45.88,45.81,45.86,3900.0,31.2579,31.2988,31.251,31.2851,3900.0
2006-09-14 13:55:00,45.89,45.94,45.88,45.89,17700.0,31.3056,31.3397,31.2988,31.3056,17700.0
2006-09-14 14:00:00,45.87,45.87,45.8,45.84,13000.0,31.292,31.292,31.2442,31.2715,13000.0
2006-09-14 14:05:00,45.86,45.92,45.86,45.88,14600.0,31.2851,31.3261,31.2851,31.2988,14600.0
2006-09-14 14:10:00,45.88,45.94,45.84,45.92,10200.0,31.2988,31.3397,31.2715,31.3261,10200.0
2006-09-14 14:15:00,45.92,45.95,45.91,45.95,5000.0,31.3261,31.3465,31.3193,31.3465,5000.0
2006-09-14 14:20:00,45.95,45.98,45.94,45.95,6100.0,31.3465,31.367,31.3397,31.3465,6100.0
2006-09-14 14:25:00,45.97,45.98,45.92,45.94,11000.0,31.3602,31.367,31.3261,31.3397,11000.0
2006-09-14 14:30:00,45.94,45.98,45.94,45.95,11400.0,31.3397,31.367,31.3397,31.3465,11400.0
2006-09-14 14:35:00,45.98,46.0,45.97,45.99,3300.0,31.367,31.3807,31.3602,31.3738,3300.0
2006-09-14 14:40:00,45.97,45.97,45.9,45.91,4500.0,31.3602,31.3602,31.3124,31.3193,4500.0
2006-09-14 14:45:00,45.9,45.92,45.9,45.92,3600.0,31.3124,31.3261,31.3124,31.3261,3600.0
2006-09-14 14:50:00,45.92,45.94,45.9,45.9,6700.0,31.3261,31.3397,31.3124,31.3124,6700.0
2006-09-14 14:55:00,45.89,45.89,45.81,45.82,9200.0,31.3056,31.3056,31.251,31.2579,9200.0
2006-09-14 15:00:00,45.82,45.88,45.82,45.84,4600.0,31.2579,31.2988,31.2579,31.2715,4600.0
2006-09-14 15:05:00,45.85,45.85,45.81,45.81,3400.0,31.2783,31.2783,31.251,31.251,3400.0
2006-09-14 15:10:00,45.83,45.87,45.83,45.83,9800.0,31.2647,31.292,31.2647,31.2647,9800.0
2006-09-14 15:15:00,45.83,45.87,45.83,45.86,4100.0,31.2647,31.292,31.2647,31.2851,4100.0
2006-09-14 15:20:00,45.87,45.9,45.87,45.87,7900.0,31.292,31.3124,31.292,31.292,7900.0
2006-09-14 15:25:00,45.87,45.9,45.85,45.9,7600.0,31.292,31.3124,31.2783,31.3124,7600.0
2006-09-14 15:30:00,45.9,45.93,45.89,45.93,16900.0,31.3124,31.3329,31.3056,31.3329,16900.0
2006-09-14 15:35:00,45.92,45.92,45.84,45.89,7700.0,31.3261,31.3261,31.2715,31.3056,7700.0
2006-09-14 15:40:00,45.89,45.89,45.86,45.86,13200.0,31.3056,31.3056,31.2851,31.2851,13200.0
2006-09-14 15:45:00,45.85,45.87,45.84,45.86,13800.0,31.2783,31.292,31.2715,31.2851,13800.0
2006-09-14 15:50:00,45.87,45.87,45.84,45.85,7800.0,31.292,31.292,31.2715,31.2783,7800.0
2006-09-14 15:55:00,45.86,45.89,45.85,45.88,24700.0,31.2851,31.3056,31.2783,31.2988,24700.0
2006-09-15 09:30:00,46.5,46.55,46.5,46.55,203800.0,31.7217,31.7559,31.7217,31.7559,203800.0
2006-09-15 09:35:00,46.56,46.56,46.44,46.45,16100.0,31.7627,31.7627,31.6808,31.6876,16100.0
2006-09-15 09:40:00,46.45,46.73,46.45,46.64,43100.0,31.6876,31.8787,31.6876,31.8173,43100.0
2006-09-15 09:45:00,46.64,46.65,46.6,46.61,38000.0,31.8173,31.8241,31.79,31.7968,38000.0
2006-09-15 09:50:00,46.62,46.62,46.5,46.55,27900.0,31.8036,31.8036,31.7217,31.7559,27900.0
2006-09-15 09:55:00,46.53,46.58,46.52,46.57,11200.0,31.7422,31.7763,31.7354,31.7695,11200.0
2006-09-15 10:00:00,46.58,46.6,46.52,46.58,12400.0,31.7763,31.79,31.7354,31.7763,12400.0
2006-09-15 10:05:00,46.58,46.58,46.52,46.56,38300.0,31.7763,31.7763,31.7354,31.7627,38300.0
2006-09-15 10:10:00,46.56,46.7,46.55,46.63,26300.0,31.7627,31.8582,31.7559,31.8104,26300.0
2006-09-15 10:15:00,46.61,46.78,46.61,46.78,10600.0,31.7968,31.9128,31.7968,31.9128,10600.0
2006-09-15 10:20:00,46.79,46.87,46.75,46.83,21200.0,31.9196,31.9742,31.8923,31.9469,21200.0
2006-09-15 10:25:00,46.79,46.85,46.77,46.81,10900.0,31.9196,31.9605,31.9059,31.9332,10900.0
2006-09-15 10:30:00,46.81,46.84,46.75,46.81,11300.0,31.9332,31.9537,31.8923,31.9332,11300.0
2006-09-15 10:35:00,46.81,46.86,46.8,46.81,10400.0,31.9332,31.9673,31.9264,31.9332,10400.0
2006-09-15 10:40:00,46.8,46.84,46.77,46.84,14000.0,31.9264,31.9537,31.9059,31.9537,14000.0
2006-09-15 10:45:00,46.83,46.9,46.83,46.89,5400.0,31.9469,31.9946,31.9469,31.9878,5400.0
2006-09-15 10:50:00,46.89,46.95,46.89,46.93,9000.0,31.9878,32.0287,31.9878,32.0151,9000.0
2006-09-15 10:55:00,46.94,46.94,46.92,46.93,5500.0,32.0219,32.0219,32.0083,32.0151,5500.0
2006-09-15 11:00:00,46.94,47.0,46.94,47.0,15200.0,32.0219,32.0628,32.0219,32.0628,15200.0
2006-09-15 11:05:00,47.0,47.06,46.86,46.86,20400.0,32.0628,32.1038,31.9673,31.9673,20400.0
2006-09-15 11:10:00,46.87,46.94,46.86,46.92,12100.0,31.9742,32.0219,31.9673,32.0083,12100.0
2006-09-15 11:15:00,46.91,46.91,46.77,46.8,20100.0,32.0014,32.0014,31.9059,31.9264,20100.0
2006-09-15 11:20:00,46.8,46.82,46.78,46.79,14500.0,31.9264,31.94,31.9128,31.9196,14500.0
2006-09-15 11:25:00,46.8,46.8,46.75,46.76,25600.0,31.9264,31.9264,31.8923,31.8991,25600.0
2006-09-15 11:30:00,46.75,46.76,46.75,46.76,12000.0,31.8923,31.8991,31.8923,31.8991,12000.0
2006-09-15 11:35:00,46.76,46.76,46.66,46.67,8700.0,31.8991,31.8991,31.8309,31.8377,8700.0
2006-09-15 11:40:00,46.67,46.67,46.6,46.61,7800.0,31.8377,31.8377,31.79,31.7968,7800.0
2006-09-15 11:45:00,46.61,46.62,46.6,46.62,5600.0,31.7968,31.8036,31.79,31.8036,5600.0
2006-09-15 11:50:00,46.61,46.62,46.61,46.62,6900.0,31.7968,31.8036,31.7968,31.8036,6900.0
2006-09-15 11:55:00,46.62,46.62,46.56,46.56,8900.0,31.8036,31.8036,31.7627,31.7627,8900.0
2006-09-15 12:00:00,46.56,46.56,46.53,46.54,10000.0,31.7627,31.7627,31.7422,31.749,10000.0
2006-09-15 12:05:00,46.54,46.58,46.51,46.51,25400.0,31.749,31.7763,31.7286,31.7286,25400.0
2006-09-15 12:10:00,46.5,46.54,46.49,46.54,12900.0,31.7217,31.749,31.7149,31.749,12900.0
2006-09-15 12:15:00,46.57,46.64,46.57,46.62,24800.0,31.7695,31.8173,31.7695,31.8036,24800.0
2006-09-15 12:20:00,46.65,46.65,46.52,46.55,10700.0,31.8241,31.8241,31.7354,31.7559,10700.0
2006-09-15 12:25:00,46.59,46.59,46.55,46.55,3600.0,31.7831,31.7831,31.7559,31.7559,3600.0
2006-09-15 12:30:00,46.55,46.55,46.49,46.51,7700.0,31.7559,31.7559,31.7149,31.7286,7700.0
2006-09-15 12:35:00,46.51,46.51,46.46,46.48,5000.0,31.7286,31.7286,31.6945,31.7081,5000.0
2006-09-15 12:40:00,46.49,46.52,46.48,46.48,10600.0,31.7149,31.7354,31.7081,31.7081,10600.0
2006-09-15 12:45:00,46.51,46.53,46.5,46.5,118000.0,31.7286,31.7422,31.7217,31.7217,118000.0
2006-09-15 12:50:00,46.5,46.59,46.5,46.58,7100.0,31.7217,31.7831,31.7217,31.7763,7100.0
2006-09-15 12:55:00,46.59,46.59,46.5,46.54,96900.0,31.7831,31.7831,31.7217,31.749,96900.0
2006-09-15 13:00:00,46.54,46.57,46.52,46.55,7700.0,31.749,31.7695,31.7354,31.7559,7700.0
2006-09-15 13:05:00,46.55,46.56,46.53,46.56,3900.0,31.7559,31.7627,31.7422,31.7627,3900.0
2006-09-15 13:10:00,46.55,46.57,46.55,46.55,2900.0,31.7559,31.7695,31.7559,31.7559,2900.0
2006-09-15 13:15:00,46.57,46.57,46.54,46.54,6800.0,31.7695,31.7695,31.749,31.749,6800.0
2006-09-15 13:20:00,46.54,46.59,46.54,46.59,7700.0,31.749,31.7831,31.749,31.7831,7700.0
2006-09-15 13:25:00,46.57,46.57,46.55,46.56,5800.0,31.7695,31.7695,31.7559,31.7627,5800.0
2006-09-15 13:30:00,46.55,46.56,46.55,46.56,4200.0,31.7559,31.7627,31.7559,31.7627,4200.0
2006-09-15 13:35:00,46.57,46.6,46.55,46.56,8000.0,31.7695,31.79,31.7559,31.7627,8000.0
2006-09-15 13:40:00,46.59,46.6,46.55,46.6,2800.0,31.7831,31.79,31.7559,31.79,2800.0
2006-09-15 13:45:00,46.6,46.6,46.58,46.59,1400.0,31.79,31.79,31.7763,31.7831,1400.0
2006-09-15 13:50:00,46.58,46.61,46.58,46.59,2300.0,31.7763,31.7968,31.7763,31.7831,2300.0
2006-09-15 13:55:00,46.59,46.59,46.55,46.55,12700.0,31.7831,31.7831,31.7559,31.7559,12700.0
2006-09-15 14:00:00,46.55,46.58,46.55,46.58,5200.0,31.7559,31.7763,31.7559,31.7763,5200.0
2006-09-15 14:05:00,46.57,46.58,46.55,46.57,28700.0,31.7695,31.7763,31.7559,31.7695,28700.0
2006-09-15 14:10:00,46.58,46.66,46.58,46.65,9100.0,31.7763,31.8309,31.7763,31.8241,9100.0
2006-09-15 14:15:00,46.65,46.66,46.64,46.66,12200.0,31.8241,31.8309,31.8173,31.8309,12200.0
2006-09-15 14:20:00,46.66,46.66,46.6,46.64,13400.0,31.8309,31.8309,31.79,31.8173,13400.0
2006-09-15 14:25:00,46.64,46.64,46.62,46.63,600.0,31.8173,31.8173,31.8036,31.8104,600.0
2006-09-15 14:30:00,46.64,46.68,46.63,46.68,15700.0,31.8173,31.8445,31.8104,31.8445,15700.0
2006-09-15 14:35:00,46.68,46.73,46.68,46.7,16000.0,31.8445,31.8787,31.8445,31.8582,16000.0
2006-09-15 14:40:00,46.69,46.7,46.68,46.69,3500.0,31.8514,31.8582,31.8445,31.8514,3500.0
2006-09-15 14:45:00,46.7,46.7,46.68,46.68,9200.0,31.8582,31.8582,31.8445,31.8445,9200.0
2006-09-15 14:50:00,46.69,46.74,46.68,46.7,31000.0,31.8514,31.8855,31.8445,31.8582,31000.0
2006-09-15 14:55:00,46.69,46.74,46.68,46.7,18000.0,31.8514,31.8855,31.8445,31.8582,18000.0
2006-09-15 15:00:00,46.72,46.77,46.71,46.76,28900.0,31.8718,31.9059,31.865,31.8991,28900.0
2006-09-15 15:05:00,46.75,46.76,46.7,46.72,21400.0,31.8923,31.8991,31.8582,31.8718,21400.0
2006-09-15 15:10:00,46.72,46.77,46.7,46.76,21800.0,31.8718,31.9059,31.8582,31.8991,21800.0
2006-09-15 15:15:00,46.76,46.76,46.74,46.75,12900.0,31.8991,31.8991,31.8855,31.8923,12900.0
2006-09-15 15:20:00,46.75,46.78,46.74,46.74,19900.0,31.8923,31.9128,31.8855,31.8855,19900.0
2006-09-15 15:25:00,46.71,46.75,46.7,46.75,10700.0,31.865,31.8923,31.8582,31.8923,10700.0
2006-09-15 15:30:00,46.76,46.77,46.75,46.75,18500.0,31.8991,31.9059,31.8923,31.8923,18500.0
2006-09-15 15:35:00,46.75,46.78,46.75,46.76,23900.0,31.8923,31.9128,31.8923,31.8991,23900.0
2006-09-15 15:40:00,46.77,46.79,46.75,46.79,21300.0,31.9059,31.9196,31.8923,31.9196,21300.0
2006-09-15 15:45:00,46.79,46.89,46.79,46.86,48900.0,31.9196,31.9878,31.9196,31.9673,48900.0
2006-09-15 15:50:00,46.86,46.86,46.79,46.83,64600.0,31.9673,31.9673,31.9196,31.9469,64600.0
2006-09-15 15:55:00,46.8,46.81,46.78,46.81,84200.0,31.9264,31.9332,31.9128,31.9332,84200.0
2006-09-18 09:35:00,47.1,47.1,46.87,46.98,45500.0,32.1311,32.1311,31.9742,32.0492,45500.0
2006-09-18 09:40:00,46.99,47.03,46.98,47.01,14500.0,32.056,32.0833,32.0492,32.0697,14500.0
2006-09-18 09:45:00,47.0,47.05,46.92,47.04,14200.0,32.0628,32.097,32.0083,32.0901,14200.0
2006-09-18 09:50:00,47.02,47.1,46.93,47.09,17100.0,32.0765,32.1311,32.0151,32.1242,17100.0
2006-09-18 09:55:00,47.05,47.15,47.02,47.12,7800.0,32.097,32.1652,32.0765,32.1447,7800.0
2006-09-18 10:00:00,47.11,47.11,46.83,46.86,13100.0,32.1379,32.1379,31.9469,31.9673,13100.0
2006-09-18 10:05:00,46.88,47.27,46.88,47.27,9400.0,31.981,32.247,31.981,32.247,9400.0
2006-09-18 10:10:00,47.27,47.27,47.02,47.09,26800.0,32.247,32.247,32.0765,32.1242,26800.0
2006-09-18 10:15:00,47.05,47.13,47.05,47.07,13500.0,32.097,32.1515,32.097,32.1106,13500.0
2006-09-18 10:20:00,47.08,47.15,47.06,47.11,11000.0,32.1174,32.1652,32.1038,32.1379,11000.0
2006-09-18 10:25:00,47.12,47.18,47.11,47.12,12700.0,32.1447,32.1856,32.1379,32.1447,12700.0
2006-09-18 10:30:00,47.14,47.23,47.13,47.19,16000.0,32.1583,32.2197,32.1515,32.1925,16000.0
2006-09-18 10:35:00,47.18,47.38,47.15,47.38,10700.0,32.1856,32.3221,32.1652,32.3221,10700.0
2006-09-18 10:40:00,47.38,47.38,47.21,47.25,7000.0,32.3221,32.3221,32.2061,32.2334,7000.0
2006-09-18 10:45:00,47.24,47.3,47.19,47.2,7100.0,32.2266,32.2675,32.1925,32.1993,7100.0
2006-09-18 10:50:00,47.2,47.21,47.1,47.1,6600.0,32.1993,32.2061,32.1311,32.1311,6600.0
2006-09-18 10:55:00,47.1,47.24,47.1,47.23,6600.0,32.1311,32.2266,32.1311,32.2197,6600.0
2006-09-18 11:00:00,47.21,47.22,47.11,47.18,15300.0,32.2061,32.2129,32.1379,32.1856,15300.0
2006-09-18 11:05:00,47.18,47.25,47.17,47.18,9600.0,32.1856,32.2334,32.1788,32.1856,9600.0
2006-09-18 11:10:00,47.18,47.21,47.16,47.2,7700.0,32.1856,32.2061,32.172,32.1993,7700.0
2006-09-18 11:15:00,47.19,47.24,47.18,47.18,5400.0,32.1925,32.2266,32.1856,32.1856,5400.0
2006-09-18 11:20:00,47.18,47.24,47.15,47.15,7800.0,32.1856,32.2266,32.1652,32.1652,7800.0
2006-09-18 11:25:00,47.13,47.18,47.1,47.15,8500.0,32.1515,32.1856,32.1311,32.1652,8500.0
2006-09-18 11:30:00,47.17,47.22,47.14,47.17,12500.0,32.1788,32.2129,32.1583,32.1788,12500.0
2006-09-18 11:35:00,47.17,47.18,47.13,47.13,8000.0,32.1788,32.1856,32.1515,32.1515,8000.0
2006-09-18 11:40:00,47.14,47.14,47.11,47.14,7200.0,32.1583,32.1583,32.1379,32.1583,7200.0
2006-09-18 11:45:00,47.14,47.28,47.14,47.28,6600.0,32.1583,32.2539,32.1583,32.2539,6600.0
2006-09-18 11:50:00,47.3,47.31,47.23,47.26,8900.0,32.2675,32.2743,32.2197,32.2402,8900.0
2006-09-18 11:55:00,47.25,47.28,47.17,47.17,6700.0,32.2334,32.2539,32.1788,32.1788,6700.0
2006-09-18 12:00:00,47.13,47.15,47.12,47.14,3700.0,32.1515,32.1652,32.1447,32.1583,3700.0
2006-09-18 12:05:00,47.14,47.23,47.14,47.17,12400.0,32.1583,32.2197,32.1583,32.1788,12400.0
2006-09-18 12:10:00,47.2,47.2,47.1,47.11,12400.0,32.1993,32.1993,32.1311,32.1379,12400.0
2006-09-18 12:15:00,47.11,47.14,47.1,47.13,7500.0,32.1379,32.1583,32.1311,32.1515,7500.0
2006-09-18 12:20:00,47.14,47.14,47.1,47.12,4600.0,32.1583,32.1583,32.1311,32.1447,4600.0
2006-09-18 12:25:00,47.12,47.13,47.1,47.12,5600.0,32.1447,32.1515,32.1311,32.1447,5600.0
2006-09-18 12:30:00,47.13,47.17,47.12,47.15,6400.0,32.1515,32.1788,32.1447,32.1652,6400.0
2006-09-18 12:35:00,47.15,47.15,47.13,47.15,3200.0,32.1652,32.1652,32.1515,32.1652,3200.0
2006-09-18 12:40:00,47.15,47.17,47.15,47.16,11500.0,32.1652,32.1788,32.1652,32.172,11500.0
2006-09-18 12:45:00,47.15,47.17,47.14,47.17,11800.0,32.1652,32.1788,32.1583,32.1788,11800.0
2006-09-18 12:50:00,47.15,47.16,47.15,47.16,2700.0,32.1652,32.172,32.1652,32.172,2700.0
2006-09-18 12:55:00,47.16,47.23,47.15,47.21,14900.0,32.172,32.2197,32.1652,32.2061,14900.0
2006-09-18 13:00:00,47.19,47.19,47.11,47.15,11600.0,32.1925,32.1925,32.1379,32.1652,11600.0
2006-09-18 13:05:00,47.12,47.15,47.07,47.11,8400.0,32.1447,32.1652,32.1106,32.1379,8400.0
2006-09-18 13:10:00,47.12,47.12,47.09,47.1,6300.0,32.1447,32.1447,32.1242,32.1311,6300.0
2006-09-18 13:15:00,47.09,47.15,47.08,47.12,11400.0,32.1242,32.1652,32.1174,32.1447,11400.0
2006-09-18 13:20:00,47.1,47.15,47.08,47.11,14400.0,32.1311,32.1652,32.1174,32.1379,14400.0
2006-09-18 13:25:00,47.09,47.16,47.08,47.16,9200.0,32.1242,32.172,32.1174,32.172,9200.0
2006-09-18 13:30:00,47.15,47.17,47.06,47.11,42700.0,32.1652,32.1788,32.1038,32.1379,42700.0
2006-09-18 13:35:00,47.09,47.13,47.09,47.09,25200.0,32.1242,32.1515,32.1242,32.1242,25200.0
2006-09-18 13:40:00,47.09,47.13,47.06,47.06,47300.0,32.1242,32.1515,32.1038,32.1038,47300.0
2006-09-18 13:45:00,47.06,47.1,47.06,47.08,36800.0,32.1038,32.1311,32.1038,32.1174,36800.0
2006-09-18 13:50:00,47.1,47.1,47.0,47.0,16100.0,32.1311,32.1311,32.0628,32.0628,16100.0
2006-09-18 13:55:00,47.0,47.05,47.0,47.05,12600.0,32.0628,32.097,32.0628,32.097,12600.0
2006-09-18 14:00:00,47.04,47.04,46.96,46.98,3200.0,32.0901,32.0901,32.0356,32.0492,3200.0
2006-09-18 14:05:00,46.98,46.98,46.94,46.96,5300.0,32.0492,32.0492,32.0219,32.0356,5300.0
2006-09-18 14:10:00,46.95,47.0,46.93,47.0,14600.0,32.0287,32.0628,32.0151,32.0628,14600.0
2006-09-18 14:15:00,46.99,47.0,46.97,46.98,71500.0,32.056,32.0628,32.0424,32.0492,71500.0
2006-09-18 14:20:00,46.97,46.99,46.97,46.98,7700.0,32.0424,32.056,32.0424,32.0492,7700.0
2006-09-18 14:25:00,46.98,47.0,46.97,46.97,11400.0,32.0492,32.0628,32.0424,32.0424,11400.0
2006-09-18 14:30:00,46.96,47.0,46.96,47.0,15500.0,32.0356,32.0628,32.0356,32.0628,15500.0
2006-09-18 14:35:00,46.98,46.98,46.97,46.97,3400.0,32.0492,32.0492,32.0424,32.0424,3400.0
2006-09-18 14:40:00,46.97,46.98,46.97,46.97,6400.0,32.0424,32.0492,32.0424,32.0424,6400.0
2006-09-18 14:45:00,46.97,47.01,46.97,47.01,14700.0,32.0424,32.0697,32.0424,32.0697,14700.0
2006-09-18 14:50:00,47.0,47.08,46.98,47.0,12000.0,32.0628,32.1174,32.0492,32.0628,12000.0
2006-09-18 14:55:00,47.0,47.03,46.97,46.97,9500.0,32.0628,32.0833,32.0424,32.0424,9500.0
2006-09-18 15:00:00,46.97,47.05,46.97,47.05,9900.0,32.0424,32.097,32.0424,32.097,9900.0
2006-09-18 15:05:00,47.05,47.06,47.0,47.03,13900.0,32.097,32.1038,32.0628,32.0833,13900.0
2006-09-18 15:10:00,47.03,47.03,46.97,47.01,6000.0,32.0833,32.0833,32.0424,32.0697,6000.0
2006-09-18 15:15:00,47.0,47.0,46.93,46.93,6000.0,32.0628,32.0628,32.0151,32.0151,6000.0
2006-09-18 15:20:00,46.9,46.91,46.84,46.91,16900.0,31.9946,32.0014,31.9537,32.0014,16900.0
2006-09-18 15:25:00,46.92,46.92,46.91,46.92,15500.0,32.0083,32.0083,32.0014,32.0083,15500.0
2006-09-18 15:30:00,46.92,46.92,46.84,46.84,17700.0,32.0083,32.0083,31.9537,31.9537,17700.0
2006-09-18 15:35:00,46.83,46.84,46.76,46.83,32800.0,31.9469,31.9537,31.8991,31.9469,32800.0
2006-09-18 15:40:00,46.83,46.91,46.83,46.85,19400.0,31.9469,32.0014,31.9469,31.9605,19400.0
2006-09-18 15:45:00,46.84,46.86,46.81,46.86,25300.0,31.9537,31.9673,31.9332,31.9673,25300.0
2006-09-18 15:50:00,46.85,46.89,46.85,46.87,35500.0,31.9605,31.9878,31.9605,31.9742,35500.0
2006-09-18 15:55:00,46.87,46.96,46.86,46.96,21000.0,31.9742,32.0356,31.9673,32.0356,21000.0
2006-09-19 09:30:00,46.87,46.87,46.81,46.85,12800.0,31.9742,31.9742,31.9332,31.9605,12800.0
2006-09-19 09:35:00,46.84,46.93,46.73,46.84,11000.0,31.9537,32.0151,31.8787,31.9537,11000.0
2006-09-19 09:40:00,46.86,47.15,46.86,47.11,16000.0,31.9673,32.1652,31.9673,32.1379,16000.0
2006-09-19 09:45:00,47.11,47.11,46.95,47.01,11100.0,32.1379,32.1379,32.0287,32.0697,11100.0
2006-09-19 09:50:00,47.03,47.08,46.99,47.0,10200.0,32.0833,32.1174,32.056,32.0628,10200.0
2006-09-19 09:55:00,46.99,47.04,46.96,46.97,9100.0,32.056,32.0901,32.0356,32.0424,9100.0
2006-09-19 10:00:00,47.0,47.07,46.97,47.07,11600.0,32.0628,32.1106,32.0424,32.1106,11600.0
2006-09-19 10:05:00,47.08,47.09,46.96,46.99,7500.0,32.1174,32.1242,32.0356,32.056,7500.0
2006-09-19 10:10:00,46.99,47.08,46.98,47.08,6200.0,32.056,32.1174,32.0492,32.1174,6200.0
2006-09-19 10:15:00,47.08,47.1,46.95,46.96,17500.0,32.1174,32.1311,32.0287,32.0356,17500.0
2006-09-19 10:20:00,46.96,46.97,46.93,46.95,10700.0,32.0356,32.0424,32.0151,32.0287,10700.0
2006-09-19 10:25:00,46.96,47.04,46.95,47.02,27900.0,32.0356,32.0901,32.0287,32.0765,27900.0
2006-09-19 10:30:00,47.04,47.07,46.97,47.03,29200.0,32.0901,32.1106,32.0424,32.0833,29200.0
2006-09-19 10:35:00,47.01,47.02,46.96,46.96,7400.0,32.0697,32.0765,32.0356,32.0356,7400.0
2006-09-19 10:40:00,46.97,47.04,46.97,47.02,12900.0,32.0424,32.0901,32.0424,32.0765,12900.0
2006-09-19 10:45:00,47.02,47.11,47.02,47.1,7200.0,32.0765,32.1379,32.0765,32.1311,7200.0
2006-09-19 10:50:00,47.11,47.13,47.06,47.13,12000.0,32.1379,32.1515,32.1038,32.1515,12000.0
2006-09-19 10:55:00,47.14,47.23,47.12,47.12,6100.0,32.1583,32.2197,32.1447,32.1447,6100.0
2006-09-19 11:00:00,47.12,47.13,47.07,47.11,19100.0,32.1447,32.1515,32.1106,32.1379,19100.0
2006-09-19 11:05:00,47.11,47.12,47.09,47.1,19100.0,32.1379,32.1447,32.1242,32.1311,19100.0
2006-09-19 11:10:00,47.1,47.1,47.09,47.09,1000.0,32.1311,32.1311,32.1242,32.1242,1000.0
2006-09-19 11:15:00,47.09,47.11,47.09,47.11,8900.0,32.1242,32.1379,32.1242,32.1379,8900.0
2006-09-19 11:20:00,47.09,47.1,47.07,47.07,7000.0,32.1242,32.1311,32.1106,32.1106,7000.0
2006-09-19 11:25:00,47.07,47.08,47.05,47.06,20800.0,32.1106,32.1174,32.097,32.1038,20800.0
2006-09-19 11:30:00,47.06,47.06,47.05,47.05,14400.0,32.1038,32.1038,32.097,32.097,14400.0
2006-09-19 11:35:00,47.05,47.1,47.0,47.0,43400.0,32.097,32.1311,32.0628,32.0628,43400.0
2006-09-19 11:40:00,47.0,47.01,46.95,46.95,32400.0,32.0628,32.0697,32.0287,32.0287,32400.0
2006-09-19 11:45:00,46.94,46.95,46.88,46.91,11700.0,32.0219,32.0287,31.981,32.0014,11700.0
2006-09-19 11:50:00,46.92,46.99,46.89,46.96,5100.0,32.0083,32.056,31.9878,32.0356,5100.0
2006-09-19 11:55:00,46.98,47.05,46.95,46.97,9500.0,32.0492,32.097,32.0287,32.0424,9500.0
2006-09-19 12:00:00,46.97,47.04,46.97,46.99,4900.0,32.0424,32.0901,32.0424,32.056,4900.0
2006-09-19 12:05:00,47.0,47.0,46.92,46.92,3600.0,32.0628,32.0628,32.0083,32.0083,3600.0
2006-09-19 12:10:00,46.92,46.92,46.81,46.89,9600.0,32.0083,32.0083,31.9332,31.9878,9600.0
2006-09-19 12:15:00,46.87,46.96,46.86,46.96,6000.0,31.9742,32.0356,31.9673,32.0356,6000.0
2006-09-19 12:20:00,46.95,46.96,46.91,46.91,11500.0,32.0287,32.0356,32.0014,32.0014,11500.0
2006-09-19 12:25:00,46.92,46.92,46.88,46.91,5400.0,32.0083,32.0083,31.981,32.0014,5400.0
2006-09-19 12:30:00,46.9,46.93,46.84,46.87,7000.0,31.9946,32.0151,31.9537,31.9742,7000.0
2006-09-19 12:35:00,46.88,46.9,46.86,46.86,3200.0,31.981,31.9946,31.9673,31.9673,3200.0
2006-09-19 12:40:00,46.83,46.91,46.82,46.91,7400.0,31.9469,32.0014,31.94,32.0014,7400.0
2006-09-19 12:45:00,46.91,46.99,46.9,46.99,5200.0,32.0014,32.056,31.9946,32.056,5200.0
2006-09-19 12:50:00,46.99,46.99,46.89,46.91,8000.0,32.056,32.056,31.9878,32.0014,8000.0
2006-09-19 12:55:00,46.92,46.94,46.91,46.91,2700.0,32.0083,32.0219,32.0014,32.0014,2700.0
2006-09-19 13:00:00,46.93,46.94,46.9,46.92,3700.0,32.0151,32.0219,31.9946,32.0083,3700.0
2006-09-19 13:05:00,46.92,46.95,46.92,46.92,2600.0,32.0083,32.0287,32.0083,32.0083,2600.0
2006-09-19 13:10:00,46.92,46.92,46.86,46.87,1600.0,32.0083,32.0083,31.9673,31.9742,1600.0
2006-09-19 13:15:00,46.88,46.95,46.88,46.95,5100.0,31.981,32.0287,31.981,32.0287,5100.0
2006-09-19 13:20:00,46.96,47.03,46.94,46.98,5900.0,32.0356,32.0833,32.0219,32.0492,5900.0
2006-09-19 13:25:00,46.97,47.0,46.94,46.94,2400.0,32.0424,32.0628,32.0219,32.0219,2400.0
2006-09-19 13:30:00,46.92,47.0,46.92,46.99,9800.0,32.0083,32.0628,32.0083,32.056,9800.0
2006-09-19 13:35:00,46.99,47.0,46.93,46.94,6300.0,32.056,32.0628,32.0151,32.0219,6300.0
2006-09-19 13:40:00,46.93,46.96,46.91,46.93,2000.0,32.0151,32.0356,32.0014,32.0151,2000.0
2006-09-19 13:45:00,46.93,47.01,46.93,47.0,8500.0,32.0151,32.0697,32.0151,32.0628,8500.0
2006-09-19 13:50:00,47.0,47.0,46.93,46.93,1900.0,32.0628,32.0628,32.0151,32.0151,1900.0
2006-09-19 13:55:00,46.94,47.0,46.94,46.98,4200.0,32.0219,32.0628,32.0219,32.0492,4200.0
2006-09-19 14:00:00,46.98,47.04,46.97,47.04,4000.0,32.0492,32.0901,32.0424,32.0901,4000.0
2006-09-19 14:05:00,47.04,47.06,46.96,46.96,4800.0,32.0901,32.1038,32.0356,32.0356,4800.0
2006-09-19 14:10:00,46.96,46.99,46.96,46.99,3400.0,32.0356,32.056,32.0356,32.056,3400.0
2006-09-19 14:15:00,47.0,47.02,46.99,47.01,8300.0,32.0628,32.0765,32.056,32.0697,8300.0
2006-09-19 14:20:00,47.01,47.09,47.01,47.09,3600.0,32.0697,32.1242,32.0697,32.1242,3600.0
2006-09-19 14:25:00,47.08,47.13,47.08,47.09,5000.0,32.1174,32.1515,32.1174,32.1242,5000.0
2006-09-19 14:30:00,47.09,47.1,47.06,47.08,7000.0,32.1242,32.1311,32.1038,32.1174,7000.0
2006-09-19 14:35:00,47.07,47.08,47.02,47.02,3300.0,32.1106,32.1174,32.0765,32.0765,3300.0
2006-09-19 14:40:00,47.01,47.01,46.95,46.99,5000.0,32.0697,32.0697,32.0287,32.056,5000.0
2006-09-19 14:45:00,46.98,47.0,46.97,46.97,5000.0,32.0492,32.0628,32.0424,32.0424,5000.0
2006-09-19 14:50:00,46.96,46.96,46.92,46.94,3600.0,32.0356,32.0356,32.0083,32.0219,3600.0
2006-09-19 14:55:00,46.96,46.99,46.92,46.93,6600.0,32.0356,32.056,32.0083,32.0151,6600.0
2006-09-19 15:00:00,46.9,46.94,46.9,46.94,1100.0,31.9946,32.0219,31.9946,32.0219,1100.0
2006-09-19 15:05:00,46.91,46.98,46.9,46.98,3800.0,32.0014,32.0492,31.9946,32.0492,3800.0
2006-09-19 15:10:00,46.98,47.03,46.98,47.0,27400.0,32.0492,32.0833,32.0492,32.0628,27400.0
2006-09-19 15:15:00,46.99,47.01,46.97,47.01,2100.0,32.056,32.0697,32.0424,32.0697,2100.0
2006-09-19 15:20:00,47.01,47.13,46.99,47.11,6100.0,32.0697,32.1515,32.056,32.1379,6100.0
2006-09-19 15:25:00,47.09,47.1,47.05,47.07,5300.0,32.1242,32.1311,32.097,32.1106,5300.0
2006-09-19 15:30:00,47.09,47.1,47.08,47.08,4100.0,32.1242,32.1311,32.1174,32.1174,4100.0
2006-09-19 15:35:00,47.07,47.07,47.02,47.05,4600.0,32.1106,32.1106,32.0765,32.097,4600.0
2006-09-19 15:40:00,47.06,47.09,47.05,47.09,9900.0,32.1038,32.1242,32.097,32.1242,9900.0
2006-09-19 15:45:00,47.09,47.09,47.0,47.01,7300.0,32.1242,32.1242,32.0628,32.0697,7300.0
2006-09-19 15:50:00,47.01,47.08,47.0,47.06,13600.0,32.0697,32.1174,32.0628,32.1038,13600.0
2006-09-19 15:55:00,47.07,47.09,47.06,47.08,9700.0,32.1106,32.1242,32.1038,32.1174,9700.0
2006-09-20 09:30:00,47.16,47.3,47.13,47.3,14300.0,32.172,32.2675,32.1515,32.2675,14300.0
2006-09-20 09:35:00,47.3,47.4,47.3,47.33,3800.0,32.2675,32.3357,32.2675,32.288,3800.0
2006-09-20 09:40:00,47.35,47.35,47.31,47.35,4700.0,32.3016,32.3016,32.2743,32.3016,4700.0
2006-09-20 09:45:00,47.35,47.4,47.21,47.27,22400.0,32.3016,32.3357,32.2061,32.247,22400.0
2006-09-20 09:50:00,47.27,47.38,47.22,47.34,47800.0,32.247,32.3221,32.2129,32.2948,47800.0
2006-09-20 09:55:00,47.34,47.34,47.11,47.19,16500.0,32.2948,32.2948,32.1379,32.1925,16500.0
2006-09-20 10:00:00,47.2,47.23,47.18,47.23,1100.0,32.1993,32.2197,32.1856,32.2197,1100.0
2006-09-20 10:05:00,47.2,47.35,47.19,47.35,1600.0,32.1993,32.3016,32.1925,32.3016,1600.0
2006-09-20 10:10:00,47.35,47.46,47.35,47.43,1300.0,32.3016,32.3766,32.3016,32.3562,1300.0
2006-09-20 10:15:00,47.38,47.41,47.36,47.36,2600.0,32.3221,32.3425,32.3084,32.3084,2600.0
2006-09-20 10:20:00,47.33,47.41,47.27,47.38,6300.0,32.288,32.3425,32.247,32.3221,6300.0
2006-09-20 10:25:00,47.39,47.45,47.33,47.36,6200.0,32.3289,32.3698,32.288,32.3084,6200.0
2006-09-20 10:30:00,47.36,47.43,47.29,47.38,12500.0,32.3084,32.3562,32.2607,32.3221,12500.0
2006-09-20 10:35:00,47.33,47.38,47.28,47.28,6900.0,32.288,32.3221,32.2539,32.2539,6900.0
2006-09-20 10:40:00,47.29,47.29,47.2,47.23,8200.0,32.2607,32.2607,32.1993,32.2197,8200.0
2006-09-20 10:45:00,47.23,47.26,47.2,47.22,13300.0,32.2197,32.2402,32.1993,32.2129,13300.0
2006-09-20 10:50:00,47.21,47.21,47.15,47.18,7000.0,32.2061,32.2061,32.1652,32.1856,7000.0
2006-09-20 10:55:00,47.18,47.2,47.18,47.2,4500.0,32.1856,32.1993,32.1856,32.1993,4500.0
2006-09-20 11:00:00,47.2,47.2,47.18,47.18,3200.0,32.1993,32.1993,32.1856,32.1856,3200.0
2006-09-20 11:05:00,47.19,47.19,47.15,47.15,4800.0,32.1925,32.1925,32.1652,32.1652,4800.0
2006-09-20 11:10:00,47.14,47.15,47.12,47.15,19300.0,32.1583,32.1652,32.1447,32.1652,19300.0
2006-09-20 11:15:00,47.14,47.15,47.11,47.12,4600.0,32.1583,32.1652,32.1379,32.1447,4600.0
2006-09-20 11:20:00,47.11,47.11,47.1,47.1,1400.0,32.1379,32.1379,32.1311,32.1311,1400.0
2006-09-20 11:25:00,47.11,47.11,47.01,47.05,4100.0,32.1379,32.1379,32.0697,32.097,4100.0
2006-09-20 11:30:00,47.07,47.1,47.07,47.1,2200.0,32.1106,32.1311,32.1106,32.1311,2200.0
2006-09-20 11:35:00,47.11,47.15,47.1,47.1,5300.0,32.1379,32.1652,32.1311,32.1311,5300.0
2006-09-20 11:40:00,47.1,47.14,47.1,47.14,2700.0,32.1311,32.1583,32.1311,32.1583,2700.0
2006-09-20 11:45:00,47.15,47.18,47.12,47.18,2900.0,32.1652,32.1856,32.1447,32.1856,2900.0
2006-09-20 11:50:00,47.15,47.18,47.11,47.11,2600.0,32.1652,32.1856,32.1379,32.1379,2600.0
2006-09-20 11:55:00,47.13,47.14,47.07,47.1,5400.0,32.1515,32.1583,32.1106,32.1311,5400.0
2006-09-20 12:00:00,47.1,47.1,46.95,46.95,9000.0,32.1311,32.1311,32.0287,32.0287,9000.0
2006-09-20 12:05:00,46.99,47.04,46.99,47.01,2500.0,32.056,32.0901,32.056,32.0697,2500.0
2006-09-20 12:10:00,47.0,47.0,46.97,46.98,1600.0,32.0628,32.0628,32.0424,32.0492,1600.0
2006-09-20 12:15:00,46.98,46.99,46.98,46.99,1800.0,32.0492,32.056,32.0492,32.056,1800.0
2006-09-20 12:20:00,47.0,47.11,47.0,47.1,8600.0,32.0628,32.1379,32.0628,32.1311,8600.0
2006-09-20 12:25:00,47.1,47.11,47.09,47.09,1500.0,32.1311,32.1379,32.1242,32.1242,1500.0
2006-09-20 12:30:00,47.09,47.1,47.04,47.05,8500.0,32.1242,32.1311,32.0901,32.097,8500.0
2006-09-20 12:35:00,47.05,47.15,47.05,47.15,6100.0,32.097,32.1652,32.097,32.1652,6100.0
2006-09-20 12:40:00,47.13,47.15,47.13,47.14,3200.0,32.1515,32.1652,32.1515,32.1583,3200.0
2006-09-20 12:45:00,47.15,47.15,47.11,47.11,2000.0,32.1652,32.1652,32.1379,32.1379,2000.0
2006-09-20 12:50:00,47.08,47.1,47.06,47.09,2000.0,32.1174,32.1311,32.1038,32.1242,2000.0
2006-09-20 12:55:00,47.08,47.08,47.01,47.06,4800.0,32.1174,32.1174,32.0697,32.1038,4800.0
2006-09-20 13:00:00,47.03,47.13,47.03,47.12,6000.0,32.0833,32.1515,32.0833,32.1447,6000.0
2006-09-20 13:05:00,47.11,47.13,47.05,47.1,6600.0,32.1379,32.1515,32.097,32.1311,6600.0
2006-09-20 13:10:00,47.1,47.14,47.08,47.08,9200.0,32.1311,32.1583,32.1174,32.1174,9200.0
2006-09-20 13:15:00,47.1,47.19,47.08,47.09,10200.0,32.1311,32.1925,32.1174,32.1242,10200.0
2006-09-20 13:20:00,47.08,47.19,47.08,47.15,7000.0,32.1174,32.1925,32.1174,32.1652,7000.0
2006-09-20 13:25:00,47.19,47.19,47.11,47.13,7200.0,32.1925,32.1925,32.1379,32.1515,7200.0
2006-09-20 13:30:00,47.24,47.3,47.01,47.01,41600.0,32.2266,32.2675,32.0697,32.0697,41600.0
2006-09-20 13:35:00,47.0,47.0,46.87,46.91,12800.0,32.0628,32.0628,31.9742,32.0014,12800.0
2006-09-20 13:40:00,46.91,46.92,46.86,46.88,9300.0,32.0014,32.0083,31.9673,31.981,9300.0
2006-09-20 13:45:00,46.88,46.89,46.81,46.85,7200.0,31.981,31.9878,31.9332,31.9605,7200.0
2006-09-20 13:50:00,46.84,46.92,46.82,46.9,10100.0,31.9537,32.0083,31.94,31.9946,10100.0
2006-09-20 13:55:00,46.9,46.92,46.86,46.91,5900.0,31.9946,32.0083,31.9673,32.0014,5900.0
2006-09-20 14:00:00,46.89,46.95,46.89,46.95,2500.0,31.9878,32.0287,31.9878,32.0287,2500.0
2006-09-20 14:05:00,46.96,46.99,46.94,46.94,4200.0,32.0356,32.056,32.0219,32.0219,4200.0
2006-09-20 14:10:00,46.97,46.99,46.87,46.87,4500.0,32.0424,32.056,31.9742,31.9742,4500.0
2006-09-20 14:15:00,46.85,46.93,46.8,46.8,7300.0,31.9605,32.0151,31.9264,31.9264,7300.0
2006-09-20 14:20:00,46.8,46.87,46.78,46.86,12300.0,31.9264,31.9742,31.9128,31.9673,12300.0
2006-09-20 14:25:00,46.87,46.92,46.67,46.67,7900.0,31.9742,32.0083,31.8377,31.8377,7900.0
2006-09-20 14:30:00,46.66,46.74,46.65,46.74,10500.0,31.8309,31.8855,31.8241,31.8855,10500.0
2006-09-20 14:35:00,46.75,46.79,46.69,46.69,12700.0,31.8923,31.9196,31.8514,31.8514,12700.0
2006-09-20 14:40:00,46.65,46.76,46.65,46.75,9000.0,31.8241,31.8991,31.8241,31.8923,9000.0
2006-09-20 14:45:00,46.76,46.76,46.58,46.62,9400.0,31.8991,31.8991,31.7763,31.8036,9400.0
2006-09-20 14:50:00,46.6,46.68,46.55,46.68,11100.0,31.79,31.8445,31.7559,31.8445,11100.0
2006-09-20 14:55:00,46.69,46.75,46.68,46.68,9700.0,31.8514,31.8923,31.8445,31.8445,9700.0
2006-09-20 15:00:00,46.68,46.88,46.66,46.88,9900.0,31.8445,31.981,31.8309,31.981,9900.0
2006-09-20 15:05:00,46.87,46.88,46.76,46.78,3400.0,31.9742,31.981,31.8991,31.9128,3400.0
2006-09-20 15:10:00,46.78,46.86,46.76,46.77,10200.0,31.9128,31.9673,31.8991,31.9059,10200.0
2006-09-20 15:15:00,46.78,46.84,46.78,46.84,1900.0,31.9128,31.9537,31.9128,31.9537,1900.0
2006-09-20 15:20:00,46.84,46.88,46.74,46.75,32600.0,31.9537,31.981,31.8855,31.8923,32600.0
2006-09-20 15:25:00,46.75,46.87,46.73,46.87,12300.0,31.8923,31.9742,31.8787,31.9742,12300.0
2006-09-20 15:30:00,46.87,46.92,46.75,46.79,19600.0,31.9742,32.0083,31.8923,31.9196,19600.0
2006-09-20 15:35:00,46.8,46.84,46.76,46.8,16500.0,31.9264,31.9537,31.8991,31.9264,16500.0
2006-09-20 15:40:00,46.8,46.82,46.77,46.78,19400.0,31.9264,31.94,31.9059,31.9128,19400.0
2006-09-20 15:45:00,46.77,46.8,46.72,46.74,24500.0,31.9059,31.9264,31.8718,31.8855,24500.0
2006-09-20 15:50:00,46.74,46.76,46.69,46.74,24700.0,31.8855,31.8991,31.8514,31.8855,24700.0
2006-09-20 15:55:00,46.72,46.75,46.66,46.75,31800.0,31.8718,31.8923,31.8309,31.8923,31800.0
2006-09-21 09:30:00,46.76,46.79,46.6,46.6,6800.0,31.8991,31.9196,31.79,31.79,6800.0
2006-09-21 09:35:00,46.55,46.87,46.55,46.87,3500.0,31.7559,31.9742,31.7559,31.9742,3500.0
2006-09-21 09:40:00,46.86,47.03,46.86,47.0,4100.0,31.9673,32.0833,31.9673,32.0628,4100.0
2006-09-21 09:45:00,46.99,47.02,46.97,46.99,8400.0,32.056,32.0765,32.0424,32.056,8400.0
2006-09-21 09:50:00,46.98,46.98,46.8,46.91,9900.0,32.0492,32.0492,31.9264,32.0014,9900.0
2006-09-21 09:55:00,46.91,46.94,46.84,46.85,6500.0,32.0014,32.0219,31.9537,31.9605,6500.0
2006-09-21 10:00:00,46.83,46.83,46.8,46.8,4400.0,31.9469,31.9469,31.9264,31.9264,4400.0
2006-09-21 10:05:00,46.81,46.9,46.8,46.88,7600.0,31.9332,31.9946,31.9264,31.981,7600.0
2006-09-21 10:10:00,46.89,46.91,46.81,46.84,6000.0,31.9878,32.0014,31.9332,31.9537,6000.0
2006-09-21 10:15:00,46.87,46.87,46.82,46.86,6400.0,31.9742,31.9742,31.94,31.9673,6400.0
2006-09-21 10:20:00,46.83,46.87,46.83,46.86,2900.0,31.9469,31.9742,31.9469,31.9673,2900.0
2006-09-21 10:25:00,46.85,46.95,46.85,46.9,5100.0,31.9605,32.0287,31.9605,31.9946,5100.0
2006-09-21 10:30:00,46.89,46.95,46.89,46.93,5700.0,31.9878,32.0287,31.9878,32.0151,5700.0
2006-09-21 10:35:00,46.9,46.92,46.88,46.92,3700.0,31.9946,32.0083,31.981,32.0083,3700.0
2006-09-21 10:40:00,46.9,46.92,46.88,46.92,2300.0,31.9946,32.0083,31.981,32.0083,2300.0
2006-09-21 10:45:00,46.89,46.99,46.89,46.94,5000.0,31.9878,32.056,31.9878,32.0219,5000.0
2006-09-21 10:50:00,47.0,47.0,46.94,46.94,4100.0,32.0628,32.0628,32.0219,32.0219,4100.0
2006-09-21 10:55:00,46.95,47.02,46.95,46.98,5000.0,32.0287,32.0765,32.0287,32.0492,5000.0
2006-09-21 11:00:00,46.98,47.09,46.97,47.08,6700.0,32.0492,32.1242,32.0424,32.1174,6700.0
2006-09-21 11:05:00,47.09,47.17,47.09,47.17,3700.0,32.1242,32.1788,32.1242,32.1788,3700.0
2006-09-21 11:10:00,47.17,47.2,47.16,47.16,5400.0,32.1788,32.1993,32.172,32.172,5400.0
2006-09-21 11:15:00,47.17,47.25,47.17,47.25,3300.0,32.1788,32.2334,32.1788,32.2334,3300.0
2006-09-21 11:20:00,47.24,47.25,47.17,47.17,3800.0,32.2266,32.2334,32.1788,32.1788,3800.0
2006-09-21 11:25:00,47.18,47.21,47.16,47.16,16400.0,32.1856,32.2061,32.172,32.172,16400.0
2006-09-21 11:30:00,47.16,47.16,47.08,47.08,3000.0,32.172,32.172,32.1174,32.1174,3000.0
2006-09-21 11:35:00,47.11,47.14,47.09,47.1,4500.0,32.1379,32.1583,32.1242,32.1311,4500.0
2006-09-21 11:40:00,47.12,47.12,47.06,47.07,11600.0,32.1447,32.1447,32.1038,32.1106,11600.0
2006-09-21 11:45:00,47.1,47.12,47.07,47.12,4800.0,32.1311,32.1447,32.1106,32.1447,4800.0
2006-09-21 11:50:00,47.11,47.2,47.11,47.14,8800.0,32.1379,32.1993,32.1379,32.1583,8800.0
2006-09-21 11:55:00,47.14,47.14,47.08,47.08,6600.0,32.1583,32.1583,32.1174,32.1174,6600.0
2006-09-21 12:00:00,47.07,47.07,47.0,47.02,14400.0,32.1106,32.1106,32.0628,32.0765,14400.0
2006-09-21 12:05:00,47.0,47.02,47.0,47.0,9800.0,32.0628,32.0765,32.0628,32.0628,9800.0
2006-09-21 12:10:00,47.0,47.03,47.0,47.03,5800.0,32.0628,32.0833,32.0628,32.0833,5800.0
2006-09-21 12:15:00,47.03,47.04,47.0,47.03,5800.0,32.0833,32.0901,32.0628,32.0833,5800.0
2006-09-21 12:20:00,47.0,47.05,46.96,46.96,5300.0,32.0628,32.097,32.0356,32.0356,5300.0
2006-09-21 12:25:00,46.95,46.98,46.95,46.98,8800.0,32.0287,32.0492,32.0287,32.0492,8800.0
2006-09-21 12:30:00,46.98,47.0,46.95,46.95,2600.0,32.0492,32.0628,32.0287,32.0287,2600.0
2006-09-21 12:35:00,46.97,46.98,46.96,46.96,4200.0,32.0424,32.0492,32.0356,32.0356,4200.0
2006-09-21 12:40:00,46.96,46.98,46.86,46.88,3600.0,32.0356,32.0492,31.9673,31.981,3600.0
2006-09-21 12:45:00,46.85,46.88,46.85,46.85,2900.0,31.9605,31.981,31.9605,31.9605,2900.0
2006-09-21 12:50:00,46.82,46.83,46.77,46.77,3900.0,31.94,31.9469,31.9059,31.9059,3900.0
2006-09-21 12:55:00,46.77,46.77,46.7,46.71,3300.0,31.9059,31.9059,31.8582,31.865,3300.0
2006-09-21 13:00:00,46.71,46.73,46.7,46.7,2100.0,31.865,31.8787,31.8582,31.8582,2100.0
2006-09-21 13:05:00,46.7,46.7,46.63,46.64,4100.0,31.8582,31.8582,31.8104,31.8173,4100.0
2006-09-21 13:10:00,46.65,46.65,46.64,46.65,1100.0,31.8241,31.8241,31.8173,31.8241,1100.0
2006-09-21 13:15:00,46.65,46.66,46.64,46.66,2900.0,31.8241,31.8309,31.8173,31.8309,2900.0
2006-09-21 13:20:00,46.67,46.7,46.66,46.7,4200.0,31.8377,31.8582,31.8309,31.8582,4200.0
2006-09-21 13:25:00,46.69,46.7,46.65,46.65,3500.0,31.8514,31.8582,31.8241,31.8241,3500.0
2006-09-21 13:30:00,46.66,46.69,46.65,46.66,2500.0,31.8309,31.8514,31.8241,31.8309,2500.0
2006-09-21 13:35:00,46.67,46.69,46.67,46.69,2300.0,31.8377,31.8514,31.8377,31.8514,2300.0
2006-09-21 13:40:00,46.69,46.72,46.69,46.72,1500.0,31.8514,31.8718,31.8514,31.8718,1500.0
2006-09-21 13:45:00,46.79,46.81,46.75,46.78,21500.0,31.9196,31.9332,31.8923,31.9128,21500.0
2006-09-21 13:50:00,46.75,46.78,46.72,46.72,12000.0,31.8923,31.9128,31.8718,31.8718,12000.0
2006-09-21 13:55:00,46.7,46.7,46.66,46.67,700.0,31.8582,31.8582,31.8309,31.8377,700.0
2006-09-21 14:00:00,46.7,46.74,46.7,46.72,1400.0,31.8582,31.8855,31.8582,31.8718,1400.0
2006-09-21 14:05:00,46.72,46.73,46.66,46.69,3500.0,31.8718,31.8787,31.8309,31.8514,3500.0
2006-09-21 14:10:00,46.68,46.68,46.65,46.67,3300.0,31.8445,31.8445,31.8241,31.8377,3300.0
2006-09-21 14:15:00,46.67,46.67,46.59,46.6,3500.0,31.8377,31.8377,31.7831,31.79,3500.0
2006-09-21 14:20:00,46.59,46.61,46.53,46.53,5100.0,31.7831,31.7968,31.7422,31.7422,5100.0
2006-09-21 14:25:00,46.51,46.52,46.44,46.45,3600.0,31.7286,31.7354,31.6808,31.6876,3600.0
2006-09-21 14:30:00,46.46,46.54,46.44,46.54,4400.0,31.6945,31.749,31.6808,31.749,4400.0
2006-09-21 14:35:00,46.54,46.55,46.51,46.54,4700.0,31.749,31.7559,31.7286,31.749,4700.0
2006-09-21 14:40:00,46.53,46.54,46.49,46.49,3700.0,31.7422,31.749,31.7149,31.7149,3700.0
2006-09-21 14:45:00,46.49,46.58,46.48,46.58,2900.0,31.7149,31.7763,31.7081,31.7763,2900.0
2006-09-21 14:50:00,46.58,46.59,46.49,46.53,6200.0,31.7763,31.7831,31.7149,31.7422,6200.0
2006-09-21 14:55:00,46.54,46.59,46.52,46.52,15000.0,31.749,31.7831,31.7354,31.7354,15000.0
2006-09-21 15:00:00,46.52,46.62,46.52,46.58,7800.0,31.7354,31.8036,31.7354,31.7763,7800.0
2006-09-21 15:05:00,46.56,46.56,46.48,46.48,4200.0,31.7627,31.7627,31.7081,31.7081,4200.0
2006-09-21 15:10:00,46.46,46.48,46.4,46.4,9500.0,31.6945,31.7081,31.6535,31.6535,9500.0
2006-09-21 15:15:00,46.41,46.41,46.3,46.3,5300.0,31.6604,31.6604,31.5853,31.5853,5300.0
2006-09-21 15:20:00,46.32,46.33,46.27,46.27,3200.0,31.599,31.6058,31.5648,31.5648,3200.0
2006-09-21 15:25:00,46.3,46.35,46.3,46.34,4900.0,31.5853,31.6194,31.5853,31.6126,4900.0
2006-09-21 15:30:00,46.35,46.43,46.35,46.37,9500.0,31.6194,31.674,31.6194,31.6331,9500.0
2006-09-21 15:35:00,46.38,46.39,46.34,46.36,4500.0,31.6399,31.6467,31.6126,31.6262,4500.0
2006-09-21 15:40:00,46.36,46.42,46.36,46.42,11000.0,31.6262,31.6672,31.6262,31.6672,11000.0
2006-09-21 15:45:00,46.44,46.44,46.4,46.42,11900.0,31.6808,31.6808,31.6535,31.6672,11900.0
2006-09-21 15:50:00,46.41,46.54,46.41,46.54,10500.0,31.6604,31.749,31.6604,31.749,10500.0
2006-09-21 15:55:00,46.54,46.63,46.54,46.62,25900.0,31.749,31.8104,31.749,31.8036,25900.0
2006-09-22 09:30:00,46.77,46.81,46.7,46.7,10800.0,31.9059,31.9332,31.8582,31.8582,10800.0
2006-09-22 09:35:00,46.71,46.71,46.62,46.62,3500.0,31.865,31.865,31.8036,31.8036,3500.0
2006-09-22 09:40:00,46.63,46.7,46.45,46.5,7100.0,31.8104,31.8582,31.6876,31.7217,7100.0
2006-09-22 09:45:00,46.47,46.5,46.46,46.47,3500.0,31.7013,31.7217,31.6945,31.7013,3500.0
2006-09-22 09:50:00,46.51,46.58,46.51,46.55,4500.0,31.7286,31.7763,31.7286,31.7559,4500.0
2006-09-22 09:55:00,46.56,46.58,46.56,46.56,1200.0,31.7627,31.7763,31.7627,31.7627,1200.0
2006-09-22 10:00:00,46.51,46.53,46.43,46.43,2400.0,31.7286,31.7422,31.674,31.674,2400.0
2006-09-22 10:05:00,46.44,46.49,46.43,46.49,4200.0,31.6808,31.7149,31.674,31.7149,4200.0
2006-09-22 10:10:00,46.49,46.55,46.48,46.55,1900.0,31.7149,31.7559,31.7081,31.7559,1900.0
2006-09-22 10:15:00,46.55,46.7,46.54,46.7,3400.0,31.7559,31.8582,31.749,31.8582,3400.0
2006-09-22 10:20:00,46.7,46.78,46.7,46.73,7200.0,31.8582,31.9128,31.8582,31.8787,7200.0
2006-09-22 10:25:00,46.7,46.7,46.58,46.59,3400.0,31.8582,31.8582,31.7763,31.7831,3400.0
2006-09-22 10:30:00,46.62,46.66,46.59,46.66,2600.0,31.8036,31.8309,31.7831,31.8309,2600.0
2006-09-22 10:35:00,46.61,46.64,46.49,46.49,900.0,31.7968,31.8173,31.7149,31.7149,900.0
2006-09-22 10:40:00,46.51,46.51,46.46,46.48,3500.0,31.7286,31.7286,31.6945,31.7081,3500.0
2006-09-22 10:45:00,46.45,46.51,46.45,46.5,1500.0,31.6876,31.7286,31.6876,31.7217,1500.0
2006-09-22 10:50:00,46.5,46.54,46.49,46.5,2000.0,31.7217,31.749,31.7149,31.7217,2000.0
2006-09-22 10:55:00,46.52,46.52,46.47,46.47,600.0,31.7354,31.7354,31.7013,31.7013,600.0
2006-09-22 11:00:00,46.47,46.47,46.43,46.43,2700.0,31.7013,31.7013,31.674,31.674,2700.0
2006-09-22 11:05:00,46.44,46.48,46.44,46.48,2300.0,31.6808,31.7081,31.6808,31.7081,2300.0
2006-09-22 11:10:00,46.48,46.51,46.48,46.5,1200.0,31.7081,31.7286,31.7081,31.7217,1200.0
2006-09-22 11:15:00,46.49,46.49,46.46,46.46,5000.0,31.7149,31.7149,31.6945,31.6945,5000.0
2006-09-22 11:20:00,46.46,46.51,46.46,46.49,2200.0,31.6945,31.7286,31.6945,31.7149,2200.0
2006-09-22 11:25:00,46.49,46.52,46.48,46.5,4100.0,31.7149,31.7354,31.7081,31.7217,4100.0
2006-09-22 11:30:00,46.5,46.52,46.5,46.5,4200.0,31.7217,31.7354,31.7217,31.7217,4200.0
2006-09-22 11:35:00,46.49,46.5,46.48,46.48,1500.0,31.7149,31.7217,31.7081,31.7081,1500.0
2006-09-22 11:40:00,46.51,46.51,46.47,46.47,2400.0,31.7286,31.7286,31.7013,31.7013,2400.0
2006-09-22 11:45:00,46.47,46.47,46.44,46.47,1000.0,31.7013,31.7013,31.6808,31.7013,1000.0
2006-09-22 11:50:00,46.46,46.49,46.45,46.46,1500.0,31.6945,31.7149,31.6876,31.6945,1500.0
2006-09-22 11:55:00,46.46,46.5,46.46,46.47,1900.0,31.6945,31.7217,31.6945,31.7013,1900.0
2006-09-22 12:00:00,46.47,46.47,46.44,46.45,3700.0,31.7013,31.7013,31.6808,31.6876,3700.0
2006-09-22 12:05:00,46.42,46.42,46.4,46.4,1200.0,31.6672,31.6672,31.6535,31.6535,1200.0
2006-09-22 12:10:00,46.4,46.41,46.39,46.39,3400.0,31.6535,31.6604,31.6467,31.6467,3400.0
2006-09-22 12:15:00,46.38,46.41,46.35,46.35,5500.0,31.6399,31.6604,31.6194,31.6194,5500.0
2006-09-22 12:20:00,46.35,46.36,46.35,46.36,500.0,31.6194,31.6262,31.6194,31.6262,500.0
2006-09-22 12:25:00,46.36,46.38,46.35,46.36,2400.0,31.6262,31.6399,31.6194,31.6262,2400.0
2006-09-22 12:30:00,46.36,46.37,46.34,46.37,5900.0,31.6262,31.6331,31.6126,31.6331,5900.0
2006-09-22 12:35:00,46.31,46.34,46.31,46.31,22000.0,31.5921,31.6126,31.5921,31.5921,22000.0
2006-09-22 12:40:00,46.31,46.34,46.31,46.31,500.0,31.5921,31.6126,31.5921,31.5921,500.0
2006-09-22 12:45:00,46.32,46.38,46.3,46.38,3200.0,31.599,31.6399,31.5853,31.6399,3200.0
2006-09-22 12:50:00,46.38,46.38,46.35,46.36,7000.0,31.6399,31.6399,31.6194,31.6262,7000.0
2006-09-22 12:55:00,46.36,46.36,46.3,46.32,3500.0,31.6262,31.6262,31.5853,31.599,3500.0
2006-09-22 13:00:00,46.33,46.37,46.32,46.35,5800.0,31.6058,31.6331,31.599,31.6194,5800.0
2006-09-22 13:05:00,46.33,46.35,46.26,46.27,5400.0,31.6058,31.6194,31.558,31.5648,5400.0
2006-09-22 13:10:00,46.27,46.27,46.21,46.24,3900.0,31.5648,31.5648,31.5239,31.5444,3900.0
2006-09-22 13:15:00,46.25,46.32,46.25,46.25,10300.0,31.5512,31.599,31.5512,31.5512,10300.0
2006-09-22 13:20:00,46.26,46.26,46.23,46.24,6800.0,31.558,31.558,31.5376,31.5444,6800.0
2006-09-22 13:25:00,46.24,46.24,46.2,46.23,15500.0,31.5444,31.5444,31.5171,31.5376,15500.0
2006-09-22 13:30:00,46.23,46.24,46.2,46.21,6400.0,31.5376,31.5444,31.5171,31.5239,6400.0
2006-09-22 13:35:00,46.24,46.26,46.19,46.19,4800.0,31.5444,31.558,31.5103,31.5103,4800.0
2006-09-22 13:40:00,46.18,46.18,46.15,46.16,3100.0,31.5034,31.5034,31.483,31.4898,3100.0
2006-09-22 13:45:00,46.18,46.18,46.12,46.13,3400.0,31.5034,31.5034,31.4625,31.4693,3400.0
2006-09-22 13:50:00,46.12,46.12,46.01,46.01,7600.0,31.4625,31.4625,31.3875,31.3875,7600.0
2006-09-22 13:55:00,46.04,46.11,46.04,46.11,2000.0,31.4079,31.4557,31.4079,31.4557,2000.0
2006-09-22 14:00:00,46.11,46.13,46.1,46.1,3100.0,31.4557,31.4693,31.4489,31.4489,3100.0
2006-09-22 14:05:00,46.1,46.14,46.1,46.11,5600.0,31.4489,31.4762,31.4489,31.4557,5600.0
2006-09-22 14:10:00,46.11,46.11,46.08,46.09,5000.0,31.4557,31.4557,31.4352,31.4421,5000.0
2006-09-22 14:15:00,46.09,46.1,46.05,46.07,21400.0,31.4421,31.4489,31.4148,31.4284,21400.0
2006-09-22 14:20:00,46.05,46.1,46.05,46.1,2200.0,31.4148,31.4489,31.4148,31.4489,2200.0
2006-09-22 14:25:00,46.09,46.12,46.09,46.11,2300.0,31.4421,31.4625,31.4421,31.4557,2300.0
2006-09-22 14:30:00,46.09,46.11,46.02,46.04,4800.0,31.4421,31.4557,31.3943,31.4079,4800.0
2006-09-22 14:35:00,46.04,46.05,46.02,46.02,4600.0,31.4079,31.4148,31.3943,31.3943,4600.0
2006-09-22 14:40:00,46.02,46.02,45.98,45.99,4100.0,31.3943,31.3943,31.367,31.3738,4100.0
2006-09-22 14:45:00,45.99,46.07,45.98,46.06,4600.0,31.3738,31.4284,31.367,31.4216,4600.0
2006-09-22 14:50:00,46.06,46.11,46.06,46.11,6300.0,31.4216,31.4557,31.4216,31.4557,6300.0
2006-09-22 14:55:00,46.11,46.11,46.1,46.1,1400.0,31.4557,31.4557,31.4489,31.4489,1400.0
2006-09-22 15:00:00,46.11,46.13,46.1,46.13,4100.0,31.4557,31.4693,31.4489,31.4693,4100.0
2006-09-22 15:05:00,46.13,46.2,46.13,46.19,5100.0,31.4693,31.5171,31.4693,31.5103,5100.0
2006-09-22 15:10:00,46.19,46.2,46.18,46.19,15000.0,31.5103,31.5171,31.5034,31.5103,15000.0
2006-09-22 15:15:00,46.2,46.24,46.2,46.24,4500.0,31.5171,31.5444,31.5171,31.5444,4500.0
2006-09-22 15:20:00,46.24,46.24,46.22,46.22,4200.0,31.5444,31.5444,31.5307,31.5307,4200.0
2006-09-22 15:25:00,46.22,46.22,46.21,46.21,8800.0,31.5307,31.5307,31.5239,31.5239,8800.0
2006-09-22 15:30:00,46.21,46.21,46.15,46.15,5300.0,31.5239,31.5239,31.483,31.483,5300.0
2006-09-22 15:35:00,46.14,46.17,46.14,46.16,4600.0,31.4762,31.4966,31.4762,31.4898,4600.0
2006-09-22 15:40:00,46.17,46.22,46.16,46.2,7100.0,31.4966,31.5307,31.4898,31.5171,7100.0
2006-09-22 15:45:00,46.19,46.19,46.09,46.11,10500.0,31.5103,31.5103,31.4421,31.4557,10500.0
2006-09-22 15:50:00,46.1,46.19,46.1,46.16,6100.0,31.4489,31.5103,31.4489,31.4898,6100.0
2006-09-22 15:55:00,46.16,46.2,46.14,46.2,4500.0,31.4898,31.5171,31.4762,31.5171,4500.0
2006-09-25 09:30:00,46.46,46.55,46.42,46.55,11900.0,31.6945,31.7559,31.6672,31.7559,11900.0
2006-09-25 09:35:00,46.6,46.7,46.55,46.69,4900.0,31.79,31.8582,31.7559,31.8514,4900.0
2006-09-25 09:40:00,46.7,46.7,46.59,46.6,5800.0,31.8582,31.8582,31.7831,31.79,5800.0
2006-09-25 09:45:00,46.55,46.68,46.54,46.68,5200.0,31.7559,31.8445,31.749,31.8445,5200.0
2006-09-25 09:50:00,46.67,46.69,46.5,46.52,6600.0,31.8377,31.8514,31.7217,31.7354,6600.0
2006-09-25 09:55:00,46.48,46.56,46.42,46.48,4500.0,31.7081,31.7627,31.6672,31.7081,4500.0
2006-09-25 10:00:00,46.46,46.59,46.46,46.56,9900.0,31.6945,31.7831,31.6945,31.7627,9900.0
2006-09-25 10:05:00,46.51,46.56,46.5,46.52,2400.0,31.7286,31.7627,31.7217,31.7354,2400.0
2006-09-25 10:10:00,46.52,46.52,46.39,46.4,7900.0,31.7354,31.7354,31.6467,31.6535,7900.0
2006-09-25 10:15:00,46.38,46.4,46.37,46.37,2900.0,31.6399,31.6535,31.6331,31.6331,2900.0
2006-09-25 10:20:00,46.39,46.49,46.38,46.49,4400.0,31.6467,31.7149,31.6399,31.7149,4400.0
2006-09-25 10:25:00,46.45,46.56,46.45,46.55,4600.0,31.6876,31.7627,31.6876,31.7559,4600.0
2006-09-25 10:30:00,46.55,46.55,46.49,46.52,4300.0,31.7559,31.7559,31.7149,31.7354,4300.0
2006-09-25 10:35:00,46.48,46.55,46.47,46.55,6000.0,31.7081,31.7559,31.7013,31.7559,6000.0
2006-09-25 10:40:00,46.56,46.56,46.47,46.47,3700.0,31.7627,31.7627,31.7013,31.7013,3700.0
2006-09-25 10:45:00,46.46,46.46,46.36,46.4,6500.0,31.6945,31.6945,31.6262,31.6535,6500.0
2006-09-25 10:50:00,46.39,46.43,46.36,46.43,1800.0,31.6467,31.674,31.6262,31.674,1800.0
2006-09-25 10:55:00,46.43,46.44,46.39,46.4,6700.0,31.674,31.6808,31.6467,31.6535,6700.0
2006-09-25 11:00:00,46.39,46.45,46.36,46.4,5700.0,31.6467,31.6876,31.6262,31.6535,5700.0
2006-09-25 11:05:00,46.37,46.42,46.37,46.39,3200.0,31.6331,31.6672,31.6331,31.6467,3200.0
2006-09-25 11:10:00,46.36,46.38,46.33,46.34,2400.0,31.6262,31.6399,31.6058,31.6126,2400.0
2006-09-25 11:15:00,46.35,46.37,46.35,46.36,1700.0,31.6194,31.6331,31.6194,31.6262,1700.0
2006-09-25 11:20:00,46.35,46.44,46.34,46.44,5300.0,31.6194,31.6808,31.6126,31.6808,5300.0
2006-09-25 11:25:00,46.4,46.43,46.35,46.35,3500.0,31.6535,31.674,31.6194,31.6194,3500.0
2006-09-25 11:30:00,46.35,46.36,46.32,46.32,1900.0,31.6194,31.6262,31.599,31.599,1900.0
2006-09-25 11:35:00,46.34,46.35,46.31,46.34,3300.0,31.6126,31.6194,31.5921,31.6126,3300.0
2006-09-25 11:40:00,46.34,46.34,46.17,46.17,3700.0,31.6126,31.6126,31.4966,31.4966,3700.0
2006-09-25 11:45:00,46.17,46.19,46.16,46.16,2300.0,31.4966,31.5103,31.4898,31.4898,2300.0
2006-09-25 11:50:00,46.17,46.17,46.14,46.15,5200.0,31.4966,31.4966,31.4762,31.483,5200.0
2006-09-25 11:55:00,46.15,46.15,46.08,46.08,6400.0,31.483,31.483,31.4352,31.4352,6400.0
2006-09-25 12:00:00,46.07,46.09,46.07,46.08,4100.0,31.4284,31.4421,31.4284,31.4352,4100.0
2006-09-25 12:05:00,46.08,46.09,46.05,46.06,3800.0,31.4352,31.4421,31.4148,31.4216,3800.0
2006-09-25 12:10:00,46.05,46.07,46.04,46.07,4700.0,31.4148,31.4284,31.4079,31.4284,4700.0
2006-09-25 12:15:00,46.07,46.07,45.98,46.01,4900.0,31.4284,31.4284,31.367,31.3875,4900.0
2006-09-25 12:20:00,46.0,46.21,46.0,46.17,6900.0,31.3807,31.5239,31.3807,31.4966,6900.0
2006-09-25 12:25:00,46.17,46.22,46.16,46.2,5000.0,31.4966,31.5307,31.4898,31.5171,5000.0
2006-09-25 12:30:00,46.2,46.24,46.17,46.18,12600.0,31.5171,31.5444,31.4966,31.5034,12600.0
2006-09-25 12:35:00,46.18,46.23,46.18,46.2,5500.0,31.5034,31.5376,31.5034,31.5171,5500.0
2006-09-25 12:40:00,46.21,46.23,46.17,46.19,3400.0,31.5239,31.5376,31.4966,31.5103,3400.0
2006-09-25 12:45:00,46.2,46.23,46.19,46.2,4100.0,31.5171,31.5376,31.5103,31.5171,4100.0
2006-09-25 12:50:00,46.19,46.28,46.19,46.2,12000.0,31.5103,31.5717,31.5103,31.5171,12000.0
2006-09-25 12:55:00,46.24,46.28,46.2,46.24,18400.0,31.5444,31.5717,31.5171,31.5444,18400.0
2006-09-25 13:00:00,46.23,46.35,46.23,46.32,7600.0,31.5376,31.6194,31.5376,31.599,7600.0
2006-09-25 13:05:00,46.32,46.33,46.28,46.33,6100.0,31.599,31.6058,31.5717,31.6058,6100.0
2006-09-25 13:10:00,46.33,46.33,46.3,46.3,6300.0,31.6058,31.6058,31.5853,31.5853,6300.0
2006-09-25 13:15:00,46.31,46.32,46.26,46.26,10300.0,31.5921,31.599,31.558,31.558,10300.0
2006-09-25 13:20:00,46.24,46.27,46.23,46.24,1900.0,31.5444,31.5648,31.5376,31.5444,1900.0
2006-09-25 13:25:00,46.26,46.26,46.23,46.24,2300.0,31.558,31.558,31.5376,31.5444,2300.0
2006-09-25 13:30:00,46.24,46.24,46.23,46.24,600.0,31.5444,31.5444,31.5376,31.5444,600.0
2006-09-25 13:35:00,46.25,46.25,46.24,46.25,1400.0,31.5512,31.5512,31.5444,31.5512,1400.0
2006-09-25 13:40:00,46.26,46.32,46.25,46.32,4000.0,31.558,31.599,31.5512,31.599,4000.0
2006-09-25 13:45:00,46.3,46.38,46.28,46.34,3500.0,31.5853,31.6399,31.5717,31.6126,3500.0
2006-09-25 13:50:00,46.37,46.37,46.24,46.25,22100.0,31.6331,31.6331,31.5444,31.5512,22100.0
2006-09-25 13:55:00,46.25,46.28,46.2,46.2,6500.0,31.5512,31.5717,31.5171,31.5171,6500.0
2006-09-25 14:00:00,46.21,46.27,46.21,46.26,6100.0,31.5239,31.5648,31.5239,31.558,6100.0
2006-09-25 14:05:00,46.27,46.36,46.24,46.36,11700.0,31.5648,31.6262,31.5444,31.6262,11700.0
2006-09-25 14:10:00,46.35,46.38,46.35,46.36,5300.0,31.6194,31.6399,31.6194,31.6262,5300.0
2006-09-25 14:15:00,46.37,46.37,46.28,46.32,7700.0,31.6331,31.6331,31.5717,31.599,7700.0
2006-09-25 14:20:00,46.29,46.36,46.28,46.36,18300.0,31.5785,31.6262,31.5717,31.6262,18300.0
2006-09-25 14:25:00,46.32,46.37,46.27,46.29,11400.0,31.599,31.6331,31.5648,31.5785,11400.0
2006-09-25 14:30:00,46.29,46.42,46.29,46.42,4500.0,31.5785,31.6672,31.5785,31.6672,4500.0
2006-09-25 14:35:00,46.44,46.54,46.42,46.53,13600.0,31.6808,31.749,31.6672,31.7422,13600.0
2006-09-25 14:40:00,46.51,46.54,46.45,46.47,4400.0,31.7286,31.749,31.6876,31.7013,4400.0
2006-09-25 14:45:00,46.47,46.5,46.45,46.5,3700.0,31.7013,31.7217,31.6876,31.7217,3700.0
2006-09-25 14:50:00,46.5,46.53,46.41,46.51,23300.0,31.7217,31.7422,31.6604,31.7286,23300.0
2006-09-25 14:55:00,46.51,46.51,46.38,46.38,12500.0,31.7286,31.7286,31.6399,31.6399,12500.0
2006-09-25 15:00:00,46.39,46.47,46.39,46.42,4200.0,31.6467,31.7013,31.6467,31.6672,4200.0
2006-09-25 15:05:00,46.42,46.52,46.42,46.46,16900.0,31.6672,31.7354,31.6672,31.6945,16900.0
2006-09-25 15:10:00,46.44,46.52,46.42,46.47,9700.0,31.6808,31.7354,31.6672,31.7013,9700.0
2006-09-25 15:15:00,46.47,46.55,46.44,46.55,4300.0,31.7013,31.7559,31.6808,31.7559,4300.0
2006-09-25 15:20:00,46.54,46.55,46.46,46.5,15900.0,31.749,31.7559,31.6945,31.7217,15900.0
2006-09-25 15:25:00,46.5,46.61,46.49,46.56,19300.0,31.7217,31.7968,31.7149,31.7627,19300.0
2006-09-25 15:30:00,46.59,46.59,46.45,46.49,16200.0,31.7831,31.7831,31.6876,31.7149,16200.0
2006-09-25 15:35:00,46.49,46.5,46.4,46.4,48900.0,31.7149,31.7217,31.6535,31.6535,48900.0
2006-09-25 15:40:00,46.41,46.47,46.41,46.45,13000.0,31.6604,31.7013,31.6604,31.6876,13000.0
2006-09-25 15:45:00,46.45,46.48,46.42,46.43,11700.0,31.6876,31.7081,31.6672,31.674,11700.0
2006-09-25 15:50:00,46.44,46.47,46.41,46.41,15200.0,31.6808,31.7013,31.6604,31.6604,15200.0
2006-09-25 15:55:00,46.45,46.47,46.4,46.47,18900.0,31.6876,31.7013,31.6535,31.7013,18900.0
2006-09-26 09:30:00,46.46,46.48,46.21,46.21,14300.0,31.6945,31.7081,31.5239,31.5239,14300.0
2006-09-26 09:35:00,46.21,46.27,46.17,46.17,4700.0,31.5239,31.5648,31.4966,31.4966,4700.0
2006-09-26 09:40:00,46.15,46.42,46.15,46.32,23900.0,31.483,31.6672,31.483,31.599,23900.0
2006-09-26 09:45:00,46.31,46.36,46.22,46.36,13200.0,31.5921,31.6262,31.5307,31.6262,13200.0
2006-09-26 09:50:00,46.39,46.46,46.33,46.33,4200.0,31.6467,31.6945,31.6058,31.6058,4200.0
2006-09-26 09:55:00,46.31,46.59,46.31,46.59,10000.0,31.5921,31.7831,31.5921,31.7831,10000.0
2006-09-26 10:00:00,46.57,46.62,46.45,46.62,15100.0,31.7695,31.8036,31.6876,31.8036,15100.0
2006-09-26 10:05:00,46.59,46.59,46.49,46.55,10700.0,31.7831,31.7831,31.7149,31.7559,10700.0
2006-09-26 10:10:00,46.57,46.65,46.54,46.63,11800.0,31.7695,31.8241,31.749,31.8104,11800.0
2006-09-26 10:15:00,46.61,46.61,46.5,46.54,8600.0,31.7968,31.7968,31.7217,31.749,8600.0
2006-09-26 10:20:00,46.54,46.54,46.42,46.5,11000.0,31.749,31.749,31.6672,31.7217,11000.0
2006-09-26 10:25:00,46.5,46.62,46.44,46.6,5500.0,31.7217,31.8036,31.6808,31.79,5500.0
2006-09-26 10:30:00,46.63,46.65,46.53,46.54,11000.0,31.8104,31.8241,31.7422,31.749,11000.0
2006-09-26 10:35:00,46.56,46.56,46.52,46.52,4600.0,31.7627,31.7627,31.7354,31.7354,4600.0
2006-09-26 10:40:00,46.51,46.51,46.45,46.5,6600.0,31.7286,31.7286,31.6876,31.7217,6600.0
2006-09-26 10:45:00,46.47,46.52,46.44,46.46,7100.0,31.7013,31.7354,31.6808,31.6945,7100.0
2006-09-26 10:50:00,46.44,46.45,46.4,46.4,4600.0,31.6808,31.6876,31.6535,31.6535,4600.0
2006-09-26 10:55:00,46.41,46.48,46.4,46.48,5600.0,31.6604,31.7081,31.6535,31.7081,5600.0
2006-09-26 11:00:00,46.48,46.5,46.45,46.45,3500.0,31.7081,31.7217,31.6876,31.6876,3500.0
2006-09-26 11:05:00,46.45,46.47,46.4,46.44,12200.0,31.6876,31.7013,31.6535,31.6808,12200.0
2006-09-26 11:10:00,46.42,46.42,46.39,46.41,12400.0,31.6672,31.6672,31.6467,31.6604,12400.0
2006-09-26 11:15:00,46.41,46.48,46.4,46.4,6300.0,31.6604,31.7081,31.6535,31.6535,6300.0
2006-09-26 11:20:00,46.4,46.43,46.38,46.38,16000.0,31.6535,31.674,31.6399,31.6399,16000.0
2006-09-26 11:25:00,46.38,46.39,46.32,46.35,25700.0,31.6399,31.6467,31.599,31.6194,25700.0
2006-09-26 11:30:00,46.32,46.39,46.32,46.37,4900.0,31.599,31.6467,31.599,31.6331,4900.0
2006-09-26 11:35:00,46.37,46.44,46.37,46.41,2700.0,31.6331,31.6808,31.6331,31.6604,2700.0
2006-09-26 11:40:00,46.39,46.39,46.28,46.29,5900.0,31.6467,31.6467,31.5717,31.5785,5900.0
2006-09-26 11:45:00,46.29,46.3,46.23,46.24,8300.0,31.5785,31.5853,31.5376,31.5444,8300.0
2006-09-26 11:50:00,46.24,46.31,46.24,46.3,7800.0,31.5444,31.5921,31.5444,31.5853,7800.0
2006-09-26 11:55:00,46.34,46.34,46.24,46.24,6900.0,31.6126,31.6126,31.5444,31.5444,6900.0
2006-09-26 12:00:00,46.22,46.27,46.21,46.24,10800.0,31.5307,31.5648,31.5239,31.5444,10800.0
2006-09-26 12:05:00,46.29,46.41,46.24,46.41,4300.0,31.5785,31.6604,31.5444,31.6604,4300.0
2006-09-26 12:10:00,46.4,46.41,46.34,46.41,7400.0,31.6535,31.6604,31.6126,31.6604,7400.0
2006-09-26 12:15:00,46.41,46.47,46.38,46.38,5800.0,31.6604,31.7013,31.6399,31.6399,5800.0
2006-09-26 12:20:00,46.39,46.42,46.35,46.35,7600.0,31.6467,31.6672,31.6194,31.6194,7600.0
2006-09-26 12:25:00,46.35,46.43,46.35,46.43,7000.0,31.6194,31.674,31.6194,31.674,7000.0
2006-09-26 12:30:00,46.44,46.44,46.37,46.41,6500.0,31.6808,31.6808,31.6331,31.6604,6500.0
2006-09-26 12:35:00,46.41,46.42,46.39,46.39,7100.0,31.6604,31.6672,31.6467,31.6467,7100.0
2006-09-26 12:40:00,46.4,46.4,46.34,46.37,5200.0,31.6535,31.6535,31.6126,31.6331,5200.0
2006-09-26 12:45:00,46.36,46.43,46.3,46.3,13900.0,31.6262,31.674,31.5853,31.5853,13900.0
2006-09-26 12:50:00,46.3,46.35,46.29,46.35,2000.0,31.5853,31.6194,31.5785,31.6194,2000.0
2006-09-26 12:55:00,46.35,46.42,46.34,46.42,1300.0,31.6194,31.6672,31.6126,31.6672,1300.0
2006-09-26 13:00:00,46.44,46.44,46.33,46.34,20800.0,31.6808,31.6808,31.6058,31.6126,20800.0
2006-09-26 13:05:00,46.36,46.39,46.36,46.39,1100.0,31.6262,31.6467,31.6262,31.6467,1100.0
2006-09-26 13:10:00,46.43,46.43,46.38,46.42,4900.0,31.674,31.674,31.6399,31.6672,4900.0
2006-09-26 13:15:00,46.42,46.42,46.37,46.41,4100.0,31.6672,31.6672,31.6331,31.6604,4100.0
2006-09-26 13:20:00,46.44,46.54,46.44,46.5,12900.0,31.6808,31.749,31.6808,31.7217,12900.0
2006-09-26 13:25:00,46.47,46.59,46.47,46.59,5100.0,31.7013,31.7831,31.7013,31.7831,5100.0
2006-09-26 13:30:00,46.59,46.59,46.48,46.48,6500.0,31.7831,31.7831,31.7081,31.7081,6500.0
2006-09-26 13:35:00,46.48,46.53,46.48,46.52,5800.0,31.7081,31.7422,31.7081,31.7354,5800.0
2006-09-26 13:40:00,46.52,46.52,46.5,46.5,4900.0,31.7354,31.7354,31.7217,31.7217,4900.0
2006-09-26 13:45:00,46.51,46.52,46.5,46.51,5000.0,31.7286,31.7354,31.7217,31.7286,5000.0
2006-09-26 13:50:00,46.53,46.55,46.52,46.53,10700.0,31.7422,31.7559,31.7354,31.7422,10700.0
2006-09-26 13:55:00,46.58,46.58,46.51,46.51,6700.0,31.7763,31.7763,31.7286,31.7286,6700.0
2006-09-26 14:00:00,46.5,46.56,46.5,46.51,9400.0,31.7217,31.7627,31.7217,31.7286,9400.0
2006-09-26 14:05:00,46.51,46.52,46.44,46.44,6300.0,31.7286,31.7354,31.6808,31.6808,6300.0
2006-09-26 14:10:00,46.43,46.5,46.43,46.5,3800.0,31.674,31.7217,31.674,31.7217,3800.0
2006-09-26 14:15:00,46.5,46.52,46.41,46.41,12500.0,31.7217,31.7354,31.6604,31.6604,12500.0
2006-09-26 14:20:00,46.41,46.53,46.41,46.53,3900.0,31.6604,31.7422,31.6604,31.7422,3900.0
2006-09-26 14:25:00,46.52,46.59,46.48,46.48,7500.0,31.7354,31.7831,31.7081,31.7081,7500.0
2006-09-26 14:30:00,46.5,46.55,46.5,46.55,18400.0,31.7217,31.7559,31.7217,31.7559,18400.0
2006-09-26 14:35:00,46.54,46.54,46.48,46.5,7300.0,31.749,31.749,31.7081,31.7217,7300.0
2006-09-26 14:40:00,46.5,46.53,46.49,46.51,5800.0,31.7217,31.7422,31.7149,31.7286,5800.0
2006-09-26 14:45:00,46.52,46.53,46.43,46.47,7300.0,31.7354,31.7422,31.674,31.7013,7300.0
2006-09-26 14:50:00,46.48,46.5,46.47,46.5,10600.0,31.7081,31.7217,31.7013,31.7217,10600.0
2006-09-26 14:55:00,46.49,46.56,46.49,46.51,8800.0,31.7149,31.7627,31.7149,31.7286,8800.0
2006-09-26 15:00:00,46.5,46.5,46.42,46.45,11100.0,31.7217,31.7217,31.6672,31.6876,11100.0
2006-09-26 15:05:00,46.45,46.58,46.44,46.55,11800.0,31.6876,31.7763,31.6808,31.7559,11800.0
2006-09-26 15:10:00,46.55,46.55,46.49,46.5,6800.0,31.7559,31.7559,31.7149,31.7217,6800.0
2006-09-26 15:15:00,46.49,46.58,46.49,46.55,19800.0,31.7149,31.7763,31.7149,31.7559,19800.0
2006-09-26 15:20:00,46.56,46.56,46.51,46.55,20300.0,31.7627,31.7627,31.7286,31.7559,20300.0
2006-09-26 15:25:00,46.56,46.62,46.55,46.62,18600.0,31.7627,31.8036,31.7559,31.8036,18600.0
2006-09-26 15:30:00,46.61,46.69,46.61,46.66,22200.0,31.7968,31.8514,31.7968,31.8309,22200.0
2006-09-26 15:35:00,46.66,46.7,46.63,46.7,18600.0,31.8309,31.8582,31.8104,31.8582,18600.0
2006-09-26 15:40:00,46.71,46.8,46.71,46.8,19800.0,31.865,31.9264,31.865,31.9264,19800.0
2006-09-26 15:45:00,46.8,46.89,46.78,46.89,27000.0,31.9264,31.9878,31.9128,31.9878,27000.0
2006-09-26 15:50:00,46.89,46.92,46.86,46.86,35300.0,31.9878,32.0083,31.9673,31.9673,35300.0
2006-09-26 15:55:00,46.89,46.9,46.82,46.89,40600.0,31.9878,31.9946,31.94,31.9878,40600.0
2006-09-27 09:30:00,46.66,46.78,46.66,46.78,8200.0,31.8309,31.9128,31.8309,31.9128,8200.0
2006-09-27 09:35:00,46.8,46.8,46.52,46.62,5900.0,31.9264,31.9264,31.7354,31.8036,5900.0
2006-09-27 09:40:00,46.6,46.75,46.6,46.75,4600.0,31.79,31.8923,31.79,31.8923,4600.0
2006-09-27 09:45:00,46.76,46.91,46.61,46.62,13100.0,31.8991,32.0014,31.7968,31.8036,13100.0
2006-09-27 09:50:00,46.61,46.8,46.58,46.69,8600.0,31.7968,31.9264,31.7763,31.8514,8600.0
2006-09-27 09:55:00,46.66,46.77,46.52,46.75,13600.0,31.8309,31.9059,31.7354,31.8923,13600.0
2006-09-27 10:00:00,46.77,46.96,46.57,46.64,20300.0,31.9059,32.0356,31.7695,31.8173,20300.0
2006-09-27 10:05:00,46.62,46.64,46.54,46.54,11700.0,31.8036,31.8173,31.749,31.749,11700.0
2006-09-27 10:10:00,46.54,46.58,46.41,46.46,15700.0,31.749,31.7763,31.6604,31.6945,15700.0
2006-09-27 10:15:00,46.46,46.54,46.35,46.36,11700.0,31.6945,31.749,31.6194,31.6262,11700.0
2006-09-27 10:20:00,46.38,46.56,46.38,46.53,10300.0,31.6399,31.7627,31.6399,31.7422,10300.0
2006-09-27 10:25:00,46.51,46.56,46.5,46.53,12300.0,31.7286,31.7627,31.7217,31.7422,12300.0
2006-09-27 10:30:00,46.56,46.75,46.56,46.75,9800.0,31.7627,31.8923,31.7627,31.8923,9800.0
2006-09-27 10:35:00,46.75,46.85,46.66,46.69,9400.0,31.8923,31.9605,31.8309,31.8514,9400.0
2006-09-27 10:40:00,46.66,46.66,46.53,46.58,9300.0,31.8309,31.8309,31.7422,31.7763,9300.0
2006-09-27 10:45:00,46.61,46.66,46.6,46.6,5800.0,31.7968,31.8309,31.79,31.79,5800.0
2006-09-27 10:50:00,46.65,46.65,46.54,46.64,4600.0,31.8241,31.8241,31.749,31.8173,4600.0
2006-09-27 10:55:00,46.67,46.68,46.64,46.67,4800.0,31.8377,31.8445,31.8173,31.8377,4800.0
2006-09-27 11:00:00,46.68,46.72,46.5,46.5,9300.0,31.8445,31.8718,31.7217,31.7217,9300.0
2006-09-27 11:05:00,46.5,46.75,46.46,46.75,6800.0,31.7217,31.8923,31.6945,31.8923,6800.0
2006-09-27 11:10:00,46.72,46.72,46.48,46.61,9500.0,31.8718,31.8718,31.7081,31.7968,9500.0
2006-09-27 11:15:00,46.61,46.61,46.53,46.57,5900.0,31.7968,31.7968,31.7422,31.7695,5900.0
2006-09-27 11:20:00,46.57,46.57,46.46,46.47,8400.0,31.7695,31.7695,31.6945,31.7013,8400.0
2006-09-27 11:25:00,46.49,46.53,46.45,46.49,3800.0,31.7149,31.7422,31.6876,31.7149,3800.0
2006-09-27 11:30:00,46.5,46.58,46.47,46.53,4700.0,31.7217,31.7763,31.7013,31.7422,4700.0
2006-09-27 11:35:00,46.57,46.63,46.56,46.6,3600.0,31.7695,31.8104,31.7627,31.79,3600.0
2006-09-27 11:40:00,46.62,46.62,46.48,46.56,6900.0,31.8036,31.8036,31.7081,31.7627,6900.0
2006-09-27 11:45:00,46.58,46.67,46.58,46.59,7100.0,31.7763,31.8377,31.7763,31.7831,7100.0
2006-09-27 11:50:00,46.59,46.66,46.52,46.61,8100.0,31.7831,31.8309,31.7354,31.7968,8100.0
2006-09-27 11:55:00,46.61,46.65,46.56,46.62,5000.0,31.7968,31.8241,31.7627,31.8036,5000.0
2006-09-27 12:00:00,46.61,46.64,46.57,46.59,9700.0,31.7968,31.8173,31.7695,31.7831,9700.0
2006-09-27 12:05:00,46.59,46.65,46.52,46.52,11100.0,31.7831,31.8241,31.7354,31.7354,11100.0
2006-09-27 12:10:00,46.51,46.55,46.47,46.54,8800.0,31.7286,31.7559,31.7013,31.749,8800.0
2006-09-27 12:15:00,46.54,46.59,46.52,46.57,5800.0,31.749,31.7831,31.7354,31.7695,5800.0
2006-09-27 12:20:00,46.57,46.61,46.55,46.6,4100.0,31.7695,31.7968,31.7559,31.79,4100.0
2006-09-27 12:25:00,46.6,46.6,46.43,46.47,8000.0,31.79,31.79,31.674,31.7013,8000.0
2006-09-27 12:30:00,46.48,46.53,46.47,46.47,7100.0,31.7081,31.7422,31.7013,31.7013,7100.0
2006-09-27 12:35:00,46.45,46.46,46.4,46.42,9300.0,31.6876,31.6945,31.6535,31.6672,9300.0
2006-09-27 12:40:00,46.42,46.5,46.41,46.49,8000.0,31.6672,31.7217,31.6604,31.7149,8000.0
2006-09-27 12:45:00,46.47,46.48,46.44,46.47,3400.0,31.7013,31.7081,31.6808,31.7013,3400.0
2006-09-27 12:50:00,46.45,46.53,46.45,46.51,5500.0,31.6876,31.7422,31.6876,31.7286,5500.0
2006-09-27 12:55:00,46.5,46.53,46.47,46.48,8200.0,31.7217,31.7422,31.7013,31.7081,8200.0
2006-09-27 13:00:00,46.49,46.61,46.49,46.52,18800.0,31.7149,31.7968,31.7149,31.7354,18800.0
2006-09-27 13:05:00,46.5,46.54,46.44,46.54,20800.0,31.7217,31.749,31.6808,31.749,20800.0
2006-09-27 13:10:00,46.54,46.57,46.47,46.52,9200.0,31.749,31.7695,31.7013,31.7354,9200.0
2006-09-27 13:15:00,46.54,46.58,46.49,46.57,6600.0,31.749,31.7763,31.7149,31.7695,6600.0
2006-09-27 13:20:00,46.56,46.59,46.54,46.58,4700.0,31.7627,31.7831,31.749,31.7763,4700.0
2006-09-27 13:25:00,46.57,46.59,46.55,46.57,9500.0,31.7695,31.7831,31.7559,31.7695,9500.0
2006-09-27 13:30:00,46.57,46.57,46.47,46.49,11200.0,31.7695,31.7695,31.7013,31.7149,11200.0
2006-09-27 13:35:00,46.5,46.53,46.44,46.53,6900.0,31.7217,31.7422,31.6808,31.7422,6900.0
2006-09-27 13:40:00,46.5,46.59,46.49,46.59,7200.0,31.7217,31.7831,31.7149,31.7831,7200.0
2006-09-27 13:45:00,46.57,46.6,46.46,46.54,14900.0,31.7695,31.79,31.6945,31.749,14900.0
2006-09-27 13:50:00,46.57,46.61,46.55,46.57,16900.0,31.7695,31.7968,31.7559,31.7695,16900.0
2006-09-27 13:55:00,46.57,46.58,46.52,46.56,7200.0,31.7695,31.7763,31.7354,31.7627,7200.0
2006-09-27 14:00:00,46.58,46.62,46.54,46.54,11100.0,31.7763,31.8036,31.749,31.749,11100.0
2006-09-27 14:05:00,46.54,46.66,46.54,46.66,12000.0,31.749,31.8309,31.749,31.8309,12000.0
2006-09-27 14:10:00,46.63,46.63,46.49,46.49,7600.0,31.8104,31.8104,31.7149,31.7149,7600.0
2006-09-27 14:15:00,46.48,46.55,46.48,46.51,19600.0,31.7081,31.7559,31.7081,31.7286,19600.0
2006-09-27 14:20:00,46.53,46.6,46.48,46.53,16300.0,31.7422,31.79,31.7081,31.7422,16300.0
2006-09-27 14:25:00,46.53,46.58,46.47,46.48,13500.0,31.7422,31.7763,31.7013,31.7081,13500.0
2006-09-27 14:30:00,46.49,46.55,46.48,46.55,12300.0,31.7149,31.7559,31.7081,31.7559,12300.0
2006-09-27 14:35:00,46.55,46.61,46.55,46.58,15300.0,31.7559,31.7968,31.7559,31.7763,15300.0
2006-09-27 14:40:00,46.58,46.58,46.55,46.55,15100.0,31.7763,31.7763,31.7559,31.7559,15100.0
2006-09-27 14:45:00,46.55,46.6,46.55,46.6,11000.0,31.7559,31.79,31.7559,31.79,11000.0
2006-09-27 14:50:00,46.59,46.64,46.59,46.62,5500.0,31.7831,31.8173,31.7831,31.8036,5500.0
2006-09-27 14:55:00,46.61,46.63,46.59,46.62,3700.0,31.7968,31.8104,31.7831,31.8036,3700.0
2006-09-27 15:00:00,46.61,46.66,46.6,46.64,17300.0,31.7968,31.8309,31.79,31.8173,17300.0
2006-09-27 15:05:00,46.64,46.64,46.51,46.55,10100.0,31.8173,31.8173,31.7286,31.7559,10100.0
2006-09-27 15:10:00,46.54,46.63,46.52,46.63,6500.0,31.749,31.8104,31.7354,31.8104,6500.0
2006-09-27 15:15:00,46.59,46.7,46.59,46.6,12400.0,31.7831,31.8582,31.7831,31.79,12400.0
2006-09-27 15:20:00,46.6,46.7,46.6,46.65,9400.0,31.79,31.8582,31.79,31.8241,9400.0
2006-09-27 15:25:00,46.65,46.67,46.63,46.64,21100.0,31.8241,31.8377,31.8104,31.8173,21100.0
2006-09-27 15:30:00,46.66,46.76,46.64,46.69,11300.0,31.8309,31.8991,31.8173,31.8514,11300.0
2006-09-27 15:35:00,46.68,46.75,46.68,46.74,18800.0,31.8445,31.8923,31.8445,31.8855,18800.0
2006-09-27 15:40:00,46.77,46.8,46.74,46.77,11200.0,31.9059,31.9264,31.8855,31.9059,11200.0
2006-09-27 15:45:00,46.8,46.83,46.75,46.83,17800.0,31.9264,31.9469,31.8923,31.9469,17800.0
2006-09-27 15:50:00,46.82,46.85,46.74,46.74,16400.0,31.94,31.9605,31.8855,31.8855,16400.0
2006-09-27 15:55:00,46.77,46.77,46.66,46.68,21600.0,31.9059,31.9059,31.8309,31.8445,21600.0
2006-09-28 09:30:00,46.58,46.7,46.58,46.7,12500.0,31.7763,31.8582,31.7763,31.8582,12500.0
2006-09-28 09:35:00,46.7,46.85,46.67,46.83,3400.0,31.8582,31.9605,31.8377,31.9469,3400.0
2006-09-28 09:40:00,46.84,46.86,46.77,46.84,6200.0,31.9537,31.9673,31.9059,31.9537,6200.0
2006-09-28 09:45:00,46.75,46.75,46.68,46.75,1700.0,31.8923,31.8923,31.8445,31.8923,1700.0
2006-09-28 09:50:00,46.76,46.76,46.57,46.72,6400.0,31.8991,31.8991,31.7695,31.8718,6400.0
2006-09-28 09:55:00,46.72,46.72,46.62,46.66,12700.0,31.8718,31.8718,31.8036,31.8309,12700.0
2006-09-28 10:00:00,46.64,46.75,46.62,46.75,7700.0,31.8173,31.8923,31.8036,31.8923,7700.0
2006-09-28 10:05:00,46.79,46.83,46.75,46.78,5500.0,31.9196,31.9469,31.8923,31.9128,5500.0
2006-09-28 10:10:00,46.88,46.96,46.85,46.93,2100.0,31.981,32.0356,31.9605,32.0151,2100.0
2006-09-28 10:15:00,46.93,46.96,46.89,46.93,4300.0,32.0151,32.0356,31.9878,32.0151,4300.0
2006-09-28 10:20:00,46.93,46.98,46.88,46.97,5000.0,32.0151,32.0492,31.981,32.0424,5000.0
2006-09-28 10:25:00,46.99,46.99,46.92,46.94,1600.0,32.056,32.056,32.0083,32.0219,1600.0
2006-09-28 10:30:00,46.94,46.98,46.89,46.94,10500.0,32.0219,32.0492,31.9878,32.0219,10500.0
2006-09-28 10:35:00,46.93,46.94,46.74,46.74,2400.0,32.0151,32.0219,31.8855,31.8855,2400.0
2006-09-28 10:40:00,46.74,46.81,46.71,46.81,4600.0,31.8855,31.9332,31.865,31.9332,4600.0
2006-09-28 10:45:00,46.8,46.81,46.7,46.7,4100.0,31.9264,31.9332,31.8582,31.8582,4100.0
2006-09-28 10:50:00,46.68,46.7,46.64,46.7,5400.0,31.8445,31.8582,31.8173,31.8582,5400.0
2006-09-28 10:55:00,46.7,46.82,46.7,46.76,5300.0,31.8582,31.94,31.8582,31.8991,5300.0
2006-09-28 11:00:00,46.77,46.8,46.77,46.78,2300.0,31.9059,31.9264,31.9059,31.9128,2300.0
2006-09-28 11:05:00,46.77,46.79,46.74,46.77,7200.0,31.9059,31.9196,31.8855,31.9059,7200.0
2006-09-28 11:10:00,46.76,46.77,46.73,46.73,2900.0,31.8991,31.9059,31.8787,31.8787,2900.0
2006-09-28 11:15:00,46.76,46.77,46.73,46.77,2400.0,31.8991,31.9059,31.8787,31.9059,2400.0
2006-09-28 11:20:00,46.79,46.8,46.74,46.74,4800.0,31.9196,31.9264,31.8855,31.8855,4800.0
2006-09-28 11:25:00,46.75,46.75,46.65,46.71,6500.0,31.8923,31.8923,31.8241,31.865,6500.0
2006-09-28 11:30:00,46.7,46.74,46.69,46.7,4900.0,31.8582,31.8855,31.8514,31.8582,4900.0
2006-09-28 11:35:00,46.7,46.74,46.67,46.69,17700.0,31.8582,31.8855,31.8377,31.8514,17700.0
2006-09-28 11:40:00,46.68,46.7,46.62,46.62,6600.0,31.8445,31.8582,31.8036,31.8036,6600.0
2006-09-28 11:45:00,46.61,46.61,46.58,46.61,2100.0,31.7968,31.7968,31.7763,31.7968,2100.0
2006-09-28 11:50:00,46.61,46.61,46.56,46.59,2400.0,31.7968,31.7968,31.7627,31.7831,2400.0
2006-09-28 11:55:00,46.61,46.61,46.55,46.55,1500.0,31.7968,31.7968,31.7559,31.7559,1500.0
2006-09-28 12:00:00,46.51,46.51,46.37,46.37,4600.0,31.7286,31.7286,31.6331,31.6331,4600.0
2006-09-28 12:05:00,46.37,46.39,46.3,46.32,1400.0,31.6331,31.6467,31.5853,31.599,1400.0
2006-09-28 12:10:00,46.32,46.35,46.24,46.34,15700.0,31.599,31.6194,31.5444,31.6126,15700.0
2006-09-28 12:15:00,46.34,46.39,46.34,46.36,4900.0,31.6126,31.6467,31.6126,31.6262,4900.0
2006-09-28 12:20:00,46.34,46.36,46.33,46.33,5500.0,31.6126,31.6262,31.6058,31.6058,5500.0
2006-09-28 12:25:00,46.34,46.48,46.34,46.44,6600.0,31.6126,31.7081,31.6126,31.6808,6600.0
2006-09-28 12:30:00,46.47,46.47,46.4,46.41,7900.0,31.7013,31.7013,31.6535,31.6604,7900.0
2006-09-28 12:35:00,46.44,46.45,46.37,46.42,2600.0,31.6808,31.6876,31.6331,31.6672,2600.0
2006-09-28 12:40:00,46.41,46.42,46.34,46.37,2200.0,31.6604,31.6672,31.6126,31.6331,2200.0
2006-09-28 12:45:00,46.36,46.44,46.36,46.42,2400.0,31.6262,31.6808,31.6262,31.6672,2400.0
2006-09-28 12:50:00,46.45,46.58,46.42,46.58,3200.0,31.6876,31.7763,31.6672,31.7763,3200.0
2006-09-28 12:55:00,46.59,46.59,46.53,46.53,2100.0,31.7831,31.7831,31.7422,31.7422,2100.0
2006-09-28 13:00:00,46.54,46.54,46.46,46.46,5100.0,31.749,31.749,31.6945,31.6945,5100.0
2006-09-28 13:05:00,46.47,46.5,46.45,46.45,1200.0,31.7013,31.7217,31.6876,31.6876,1200.0
2006-09-28 13:10:00,46.47,46.5,46.45,46.48,1500.0,31.7013,31.7217,31.6876,31.7081,1500.0
2006-09-28 13:15:00,46.48,46.48,46.45,46.46,2900.0,31.7081,31.7081,31.6876,31.6945,2900.0
2006-09-28 13:20:00,46.45,46.56,46.45,46.48,14000.0,31.6876,31.7627,31.6876,31.7081,14000.0
2006-09-28 13:25:00,46.48,46.49,46.41,46.41,10700.0,31.7081,31.7149,31.6604,31.6604,10700.0
2006-09-28 13:30:00,46.41,46.49,46.41,46.48,5300.0,31.6604,31.7149,31.6604,31.7081,5300.0
2006-09-28 13:35:00,46.49,46.5,46.45,46.46,7600.0,31.7149,31.7217,31.6876,31.6945,7600.0
2006-09-28 13:40:00,46.49,46.49,46.44,46.46,2900.0,31.7149,31.7149,31.6808,31.6945,2900.0
2006-09-28 13:45:00,46.49,46.56,46.49,46.52,4200.0,31.7149,31.7627,31.7149,31.7354,4200.0
2006-09-28 13:50:00,46.52,46.65,46.52,46.62,4400.0,31.7354,31.8241,31.7354,31.8036,4400.0
2006-09-28 13:55:00,46.61,46.61,46.55,46.57,4500.0,31.7968,31.7968,31.7559,31.7695,4500.0
2006-09-28 14:00:00,46.6,46.62,46.59,46.59,4100.0,31.79,31.8036,31.7831,31.7831,4100.0
2006-09-28 14:05:00,46.59,46.63,46.58,46.62,4300.0,31.7831,31.8104,31.7763,31.8036,4300.0
2006-09-28 14:10:00,46.62,46.67,46.62,46.64,3100.0,31.8036,31.8377,31.8036,31.8173,3100.0
2006-09-28 14:15:00,46.64,46.65,46.61,46.63,2200.0,31.8173,31.8241,31.7968,31.8104,2200.0
2006-09-28 14:20:00,46.64,46.64,46.61,46.62,13600.0,31.8173,31.8173,31.7968,31.8036,13600.0
2006-09-28 14:25:00,46.62,46.68,46.62,46.67,8800.0,31.8036,31.8445,31.8036,31.8377,8800.0
2006-09-28 14:30:00,46.65,46.67,46.6,46.63,9100.0,31.8241,31.8377,31.79,31.8104,9100.0
2006-09-28 14:35:00,46.64,46.72,46.64,46.68,7800.0,31.8173,31.8718,31.8173,31.8445,7800.0
2006-09-28 14:40:00,46.68,46.74,46.67,46.72,14200.0,31.8445,31.8855,31.8377,31.8718,14200.0
2006-09-28 14:45:00,46.69,46.73,46.68,46.7,8700.0,31.8514,31.8787,31.8445,31.8582,8700.0
2006-09-28 14:50:00,46.7,46.71,46.61,46.62,9600.0,31.8582,31.865,31.7968,31.8036,9600.0
2006-09-28 14:55:00,46.61,46.65,46.61,46.65,2600.0,31.7968,31.8241,31.7968,31.8241,2600.0
2006-09-28 15:00:00,46.65,46.65,46.57,46.57,5000.0,31.8241,31.8241,31.7695,31.7695,5000.0
2006-09-28 15:05:00,46.57,46.63,46.57,46.63,5200.0,31.7695,31.8104,31.7695,31.8104,5200.0
2006-09-28 15:10:00,46.64,46.7,46.64,46.67,3200.0,31.8173,31.8582,31.8173,31.8377,3200.0
2006-09-28 15:15:00,46.68,46.69,46.65,46.69,3400.0,31.8445,31.8514,31.8241,31.8514,3400.0
2006-09-28 15:20:00,46.7,46.73,46.69,46.73,1800.0,31.8582,31.8787,31.8514,31.8787,1800.0
2006-09-28 15:25:00,46.71,46.74,46.71,46.71,3200.0,31.865,31.8855,31.865,31.865,3200.0
2006-09-28 15:30:00,46.72,46.75,46.7,46.72,15200.0,31.8718,31.8923,31.8582,31.8718,15200.0
2006-09-28 15:35:00,46.72,46.75,46.71,46.75,7000.0,31.8718,31.8923,31.865,31.8923,7000.0
2006-09-28 15:40:00,46.75,46.8,46.73,46.78,12200.0,31.8923,31.9264,31.8787,31.9128,12200.0
2006-09-28 15:45:00,46.76,46.84,46.76,46.8,21100.0,31.8991,31.9537,31.8991,31.9264,21100.0
2006-09-28 15:50:00,46.82,46.82,46.75,46.76,12700.0,31.94,31.94,31.8923,31.8991,12700.0
2006-09-28 15:55:00,46.75,46.75,46.61,46.63,42900.0,31.8923,31.8923,31.7968,31.8104,42900.0
2006-09-29 09:30:00,46.64,46.65,46.54,46.59,10500.0,31.8173,31.8241,31.749,31.7831,10500.0
2006-09-29 09:35:00,46.58,46.6,46.53,46.6,3700.0,31.7763,31.79,31.7422,31.79,3700.0
2006-09-29 09:40:00,46.6,46.63,46.53,46.55,9700.0,31.79,31.8104,31.7422,31.7559,9700.0
2006-09-29 09:45:00,46.57,46.61,46.56,46.6,12500.0,31.7695,31.7968,31.7627,31.79,12500.0
2006-09-29 09:50:00,46.6,46.79,46.6,46.77,12300.0,31.79,31.9196,31.79,31.9059,12300.0
2006-09-29 09:55:00,46.76,46.76,46.65,46.7,17200.0,31.8991,31.8991,31.8241,31.8582,17200.0
2006-09-29 10:00:00,46.71,46.83,46.66,46.66,24000.0,31.865,31.9469,31.8309,31.8309,24000.0
2006-09-29 10:05:00,46.65,46.76,46.65,46.73,14200.0,31.8241,31.8991,31.8241,31.8787,14200.0
2006-09-29 10:10:00,46.66,46.66,46.52,46.56,10000.0,31.8309,31.8309,31.7354,31.7627,10000.0
2006-09-29 10:15:00,46.58,46.6,46.53,46.53,3900.0,31.7763,31.79,31.7422,31.7422,3900.0
2006-09-29 10:20:00,46.53,46.53,46.38,46.38,11300.0,31.7422,31.7422,31.6399,31.6399,11300.0
2006-09-29 10:25:00,46.37,46.41,46.37,46.37,5000.0,31.6331,31.6604,31.6331,31.6331,5000.0
2006-09-29 10:30:00,46.39,46.43,46.36,46.43,7800.0,31.6467,31.674,31.6262,31.674,7800.0
2006-09-29 10:35:00,46.44,46.49,46.43,46.45,6200.0,31.6808,31.7149,31.674,31.6876,6200.0
2006-09-29 10:40:00,46.47,46.54,46.45,46.54,10100.0,31.7013,31.749,31.6876,31.749,10100.0
2006-09-29 10:45:00,46.51,46.59,46.51,46.59,7100.0,31.7286,31.7831,31.7286,31.7831,7100.0
2006-09-29 10:50:00,46.59,46.62,46.58,46.62,13000.0,31.7831,31.8036,31.7763,31.8036,13000.0
2006-09-29 10:55:00,46.62,46.7,46.62,46.7,7300.0,31.8036,31.8582,31.8036,31.8582,7300.0
2006-09-29 11:00:00,46.7,46.7,46.66,46.7,9600.0,31.8582,31.8582,31.8309,31.8582,9600.0
2006-09-29 11:05:00,46.7,46.72,46.69,46.72,2100.0,31.8582,31.8718,31.8514,31.8718,2100.0
2006-09-29 11:10:00,46.73,46.74,46.7,46.7,7100.0,31.8787,31.8855,31.8582,31.8582,7100.0
2006-09-29 11:15:00,46.7,46.74,46.7,46.73,3700.0,31.8582,31.8855,31.8582,31.8787,3700.0
2006-09-29 11:20:00,46.72,46.72,46.66,46.67,3800.0,31.8718,31.8718,31.8309,31.8377,3800.0
2006-09-29 11:25:00,46.66,46.68,46.62,46.66,6200.0,31.8309,31.8445,31.8036,31.8309,6200.0
2006-09-29 11:30:00,46.66,46.71,46.65,46.65,4300.0,31.8309,31.865,31.8241,31.8241,4300.0
2006-09-29 11:35:00,46.65,46.75,46.64,46.75,3400.0,31.8241,31.8923,31.8173,31.8923,3400.0
2006-09-29 11:40:00,46.75,46.78,46.75,46.78,600.0,31.8923,31.9128,31.8923,31.9128,600.0
2006-09-29 11:45:00,46.78,46.84,46.77,46.79,6400.0,31.9128,31.9537,31.9059,31.9196,6400.0
2006-09-29 11:50:00,46.79,46.89,46.79,46.84,8200.0,31.9196,31.9878,31.9196,31.9537,8200.0
2006-09-29 11:55:00,46.86,46.86,46.84,46.86,4500.0,31.9673,31.9673,31.9537,31.9673,4500.0
2006-09-29 12:00:00,46.86,46.86,46.78,46.78,3800.0,31.9673,31.9673,31.9128,31.9128,3800.0
2006-09-29 12:05:00,46.82,46.83,46.79,46.81,3200.0,31.94,31.9469,31.9196,31.9332,3200.0
2006-09-29 12:10:00,46.81,46.81,46.81,46.81,200.0,31.9332,31.9332,31.9332,31.9332,200.0
2006-09-29 12:15:00,46.82,46.83,46.79,46.81,1900.0,31.94,31.9469,31.9196,31.9332,1900.0
2006-09-29 12:20:00,46.81,46.81,46.79,46.79,400.0,31.9332,31.9332,31.9196,31.9196,400.0
2006-09-29 12:25:00,46.81,46.82,46.79,46.82,900.0,31.9332,31.94,31.9196,31.94,900.0
2006-09-29 12:30:00,46.81,46.81,46.81,46.81,200.0,31.9332,31.9332,31.9332,31.9332,200.0
2006-09-29 12:35:00,46.82,46.83,46.81,46.81,1300.0,31.94,31.9469,31.9332,31.9332,1300.0
2006-09-29 12:40:00,46.81,46.81,46.81,46.81,200.0,31.9332,31.9332,31.9332,31.9332,200.0
2006-09-29 12:45:00,46.82,46.84,46.81,46.83,5200.0,31.94,31.9537,31.9332,31.9469,5200.0
2006-09-29 12:50:00,46.83,46.86,46.83,46.85,2300.0,31.9469,31.9673,31.9469,31.9605,2300.0
2006-09-29 12:55:00,46.86,46.86,46.84,46.86,800.0,31.9673,31.9673,31.9537,31.9673,800.0
2006-09-29 13:00:00,46.86,46.86,46.82,46.86,2500.0,31.9673,31.9673,31.94,31.9673,2500.0
2006-09-29 13:05:00,46.86,46.89,46.85,46.89,1600.0,31.9673,31.9878,31.9605,31.9878,1600.0
2006-09-29 13:10:00,46.88,46.89,46.86,46.87,2900.0,31.981,31.9878,31.9673,31.9742,2900.0
2006-09-29 13:15:00,46.88,46.89,46.85,46.87,6600.0,31.981,31.9878,31.9605,31.9742,6600.0
2006-09-29 13:20:00,46.88,46.9,46.79,46.79,7800.0,31.981,31.9946,31.9196,31.9196,7800.0
2006-09-29 13:25:00,46.79,46.8,46.73,46.77,2900.0,31.9196,31.9264,31.8787,31.9059,2900.0
2006-09-29 13:30:00,46.74,46.79,46.74,46.77,4500.0,31.8855,31.9196,31.8855,31.9059,4500.0
2006-09-29 13:35:00,46.77,46.81,46.75,46.81,4200.0,31.9059,31.9332,31.8923,31.9332,4200.0
2006-09-29 13:40:00,46.81,46.83,46.8,46.83,3600.0,31.9332,31.9469,31.9264,31.9469,3600.0
2006-09-29 13:45:00,46.81,46.83,46.77,46.78,3500.0,31.9332,31.9469,31.9059,31.9128,3500.0
2006-09-29 13:50:00,46.79,46.81,46.78,46.8,4100.0,31.9196,31.9332,31.9128,31.9264,4100.0
2006-09-29 13:55:00,46.8,46.82,46.79,46.81,4400.0,31.9264,31.94,31.9196,31.9332,4400.0
2006-09-29 14:00:00,46.81,46.83,46.8,46.82,2200.0,31.9332,31.9469,31.9264,31.94,2200.0
2006-09-29 14:05:00,46.81,46.84,46.8,46.84,3600.0,31.9332,31.9537,31.9264,31.9537,3600.0
2006-09-29 14:10:00,46.85,46.9,46.85,46.88,4200.0,31.9605,31.9946,31.9605,31.981,4200.0
2006-09-29 14:15:00,46.89,46.9,46.88,46.88,3400.0,31.9878,31.9946,31.981,31.981,3400.0
2006-09-29 14:20:00,46.89,46.94,46.89,46.9,12000.0,31.9878,32.0219,31.9878,31.9946,12000.0
2006-09-29 14:25:00,46.91,46.92,46.89,46.9,2400.0,32.0014,32.0083,31.9878,31.9946,2400.0
2006-09-29 14:30:00,46.93,46.94,46.91,46.94,4500.0,32.0151,32.0219,32.0014,32.0219,4500.0
2006-09-29 14:35:00,46.93,46.94,46.9,46.91,4700.0,32.0151,32.0219,31.9946,32.0014,4700.0
2006-09-29 14:40:00,46.92,46.92,46.9,46.92,2200.0,32.0083,32.0083,31.9946,32.0083,2200.0
2006-09-29 14:45:00,46.92,46.95,46.92,46.95,3500.0,32.0083,32.0287,32.0083,32.0287,3500.0
2006-09-29 14:50:00,46.95,46.95,46.92,46.92,4700.0,32.0287,32.0287,32.0083,32.0083,4700.0
2006-09-29 14:55:00,46.92,46.92,46.9,46.9,4200.0,32.0083,32.0083,31.9946,31.9946,4200.0
2006-09-29 15:00:00,46.9,46.91,46.87,46.88,4500.0,31.9946,32.0014,31.9742,31.981,4500.0
2006-09-29 15:05:00,46.9,46.94,46.9,46.93,4500.0,31.9946,32.0219,31.9946,32.0151,4500.0
2006-09-29 15:10:00,46.93,46.94,46.92,46.93,2400.0,32.0151,32.0219,32.0083,32.0151,2400.0
2006-09-29 15:15:00,46.93,46.95,46.92,46.93,13600.0,32.0151,32.0287,32.0083,32.0151,13600.0
2006-09-29 15:20:00,46.93,46.95,46.9,46.9,19900.0,32.0151,32.0287,31.9946,31.9946,19900.0
2006-09-29 15:25:00,46.9,46.92,46.88,46.92,3200.0,31.9946,32.0083,31.981,32.0083,3200.0
2006-09-29 15:30:00,46.93,46.93,46.92,46.92,4800.0,32.0151,32.0151,32.0083,32.0083,4800.0
2006-09-29 15:35:00,46.92,46.92,46.82,46.82,7400.0,32.0083,32.0083,31.94,31.94,7400.0
2006-09-29 15:40:00,46.84,46.9,46.84,46.89,14200.0,31.9537,31.9946,31.9537,31.9878,14200.0
2006-09-29 15:45:00,46.88,46.9,46.88,46.89,13000.0,31.981,31.9946,31.981,31.9878,13000.0
2006-09-29 15:50:00,46.9,46.93,46.89,46.93,17400.0,31.9946,32.0151,31.9878,32.0151,17400.0
2006-09-29 15:55:00,46.93,46.95,46.93,46.93,14100.0,32.0151,32.0287,32.0151,32.0151,14100.0
2006-10-02 09:35:00,46.95,46.97,46.9,46.97,27100.0,32.0287,32.0424,31.9946,32.0424,27100.0
2006-10-02 09:40:00,46.94,47.0,46.9,46.95,12900.0,32.0219,32.0628,31.9946,32.0287,12900.0
2006-10-02 09:45:00,47.0,47.0,46.9,46.9,6900.0,32.0628,32.0628,31.9946,31.9946,6900.0
2006-10-02 09:50:00,46.87,46.97,46.85,46.94,10700.0,31.9742,32.0424,31.9605,32.0219,10700.0
2006-10-02 09:55:00,46.94,47.0,46.9,46.95,11000.0,32.0219,32.0628,31.9946,32.0287,11000.0
2006-10-02 10:00:00,46.95,47.03,46.91,47.02,30500.0,32.0287,32.0833,32.0014,32.0765,30500.0
2006-10-02 10:05:00,47.05,47.08,47.0,47.04,23500.0,32.097,32.1174,32.0628,32.0901,23500.0
2006-10-02 10:10:00,47.04,47.04,47.0,47.01,7400.0,32.0901,32.0901,32.0628,32.0697,7400.0
2006-10-02 10:15:00,47.01,47.08,47.0,47.08,6200.0,32.0697,32.1174,32.0628,32.1174,6200.0
2006-10-02 10:20:00,47.09,47.17,47.06,47.1,18900.0,32.1242,32.1788,32.1038,32.1311,18900.0
2006-10-02 10:25:00,47.08,47.13,47.08,47.12,7200.0,32.1174,32.1515,32.1174,32.1447,7200.0
2006-10-02 10:30:00,47.13,47.15,47.09,47.13,13800.0,32.1515,32.1652,32.1242,32.1515,13800.0
2006-10-02 10:35:00,47.14,47.15,47.1,47.12,8700.0,32.1583,32.1652,32.1311,32.1447,8700.0
2006-10-02 10:40:00,47.12,47.17,47.1,47.12,2900.0,32.1447,32.1788,32.1311,32.1447,2900.0
2006-10-02 10:45:00,47.13,47.25,47.12,47.25,10500.0,32.1515,32.2334,32.1447,32.2334,10500.0
2006-10-02 10:50:00,47.25,47.25,47.16,47.22,11200.0,32.2334,32.2334,32.172,32.2129,11200.0
2006-10-02 10:55:00,47.22,47.28,47.19,47.25,5100.0,32.2129,32.2539,32.1925,32.2334,5100.0
2006-10-02 11:00:00,47.25,47.34,47.25,47.34,6900.0,32.2334,32.2948,32.2334,32.2948,6900.0
2006-10-02 11:05:00,47.33,47.36,47.3,47.35,16700.0,32.288,32.3084,32.2675,32.3016,16700.0
2006-10-02 11:10:00,47.36,47.47,47.34,47.42,20600.0,32.3084,32.3835,32.2948,32.3494,20600.0
2006-10-02 11:15:00,47.41,47.49,47.41,47.47,9600.0,32.3425,32.3971,32.3425,32.3835,9600.0
2006-10-02 11:20:00,47.5,47.53,47.41,47.45,15300.0,32.4039,32.4244,32.3425,32.3698,15300.0
2006-10-02 11:25:00,47.42,47.45,47.38,47.4,9200.0,32.3494,32.3698,32.3221,32.3357,9200.0
2006-10-02 11:30:00,47.37,47.4,47.35,47.36,11900.0,32.3153,32.3357,32.3016,32.3084,11900.0
2006-10-02 11:35:00,47.38,47.44,47.36,47.4,15000.0,32.3221,32.363,32.3084,32.3357,15000.0
2006-10-02 11:40:00,47.4,47.43,47.33,47.33,10600.0,32.3357,32.3562,32.288,32.288,10600.0
2006-10-02 11:45:00,47.33,47.33,47.29,47.32,5400.0,32.288,32.288,32.2607,32.2811,5400.0
2006-10-02 11:50:00,47.31,47.36,47.29,47.33,5600.0,32.2743,32.3084,32.2607,32.288,5600.0
2006-10-02 11:55:00,47.33,47.37,47.31,47.32,5000.0,32.288,32.3153,32.2743,32.2811,5000.0
2006-10-02 12:00:00,47.32,47.32,47.29,47.29,3400.0,32.2811,32.2811,32.2607,32.2607,3400.0
2006-10-02 12:05:00,47.3,47.3,47.26,47.27,4200.0,32.2675,32.2675,32.2402,32.247,4200.0
2006-10-02 12:10:00,47.27,47.29,47.26,47.28,4600.0,32.247,32.2607,32.2402,32.2539,4600.0
2006-10-02 12:15:00,47.28,47.34,47.26,47.34,11000.0,32.2539,32.2948,32.2402,32.2948,11000.0
2006-10-02 12:20:00,47.34,47.4,47.33,47.4,7500.0,32.2948,32.3357,32.288,32.3357,7500.0
2006-10-02 12:25:00,47.4,47.41,47.37,47.39,4300.0,32.3357,32.3425,32.3153,32.3289,4300.0
2006-10-02 12:30:00,47.39,47.39,47.36,47.36,2400.0,32.3289,32.3289,32.3084,32.3084,2400.0
2006-10-02 12:35:00,47.37,47.4,47.35,47.38,7000.0,32.3153,32.3357,32.3016,32.3221,7000.0
2006-10-02 12:40:00,47.39,47.44,47.37,47.42,13400.0,32.3289,32.363,32.3153,32.3494,13400.0
2006-10-02 12:45:00,47.43,47.52,47.43,47.46,6000.0,32.3562,32.4176,32.3562,32.3766,6000.0
2006-10-02 12:50:00,47.46,47.49,47.44,47.44,3200.0,32.3766,32.3971,32.363,32.363,3200.0
2006-10-02 12:55:00,47.45,47.45,47.4,47.44,4400.0,32.3698,32.3698,32.3357,32.363,4400.0
2006-10-02 13:00:00,47.47,47.49,47.44,47.45,6400.0,32.3835,32.3971,32.363,32.3698,6400.0
2006-10-02 13:05:00,47.45,47.45,47.42,47.44,13600.0,32.3698,32.3698,32.3494,32.363,13600.0
2006-10-02 13:10:00,47.44,47.49,47.43,47.48,5600.0,32.363,32.3971,32.3562,32.3903,5600.0
2006-10-02 13:15:00,47.48,47.51,47.48,47.49,5000.0,32.3903,32.4108,32.3903,32.3971,5000.0
2006-10-02 13:20:00,47.49,47.49,47.44,47.45,4000.0,32.3971,32.3971,32.363,32.3698,4000.0
2006-10-02 13:25:00,47.48,47.53,47.44,47.5,15100.0,32.3903,32.4244,32.363,32.4039,15100.0
2006-10-02 13:30:00,47.5,47.53,47.48,47.5,8100.0,32.4039,32.4244,32.3903,32.4039,8100.0
2006-10-02 13:35:00,47.48,47.51,47.44,47.47,11900.0,32.3903,32.4108,32.363,32.3835,11900.0
2006-10-02 13:40:00,47.47,47.5,47.4,47.4,6100.0,32.3835,32.4039,32.3357,32.3357,6100.0
2006-10-02 13:45:00,47.41,47.42,47.34,47.42,41400.0,32.3425,32.3494,32.2948,32.3494,41400.0
2006-10-02 13:50:00,47.42,47.42,47.35,47.35,7900.0,32.3494,32.3494,32.3016,32.3016,7900.0
2006-10-02 13:55:00,47.37,47.41,47.34,47.4,21300.0,32.3153,32.3425,32.2948,32.3357,21300.0
2006-10-02 14:00:00,47.39,47.39,47.31,47.31,16600.0,32.3289,32.3289,32.2743,32.2743,16600.0
2006-10-02 14:05:00,47.33,47.4,47.3,47.38,20600.0,32.288,32.3357,32.2675,32.3221,20600.0
2006-10-02 14:10:00,47.38,47.4,47.33,47.36,13700.0,32.3221,32.3357,32.288,32.3084,13700.0
2006-10-02 14:15:00,47.34,47.4,47.34,47.37,12100.0,32.2948,32.3357,32.2948,32.3153,12100.0
2006-10-02 14:20:00,47.37,47.4,47.3,47.3,13100.0,32.3153,32.3357,32.2675,32.2675,13100.0
2006-10-02 14:25:00,47.3,47.38,47.3,47.36,8700.0,32.2675,32.3221,32.2675,32.3084,8700.0
2006-10-02 14:30:00,47.36,47.37,47.33,47.35,7300.0,32.3084,32.3153,32.288,32.3016,7300.0
2006-10-02 14:35:00,47.38,47.38,47.35,47.36,2900.0,32.3221,32.3221,32.3016,32.3084,2900.0
2006-10-02 14:40:00,47.37,47.38,47.35,47.37,4900.0,32.3153,32.3221,32.3016,32.3153,4900.0
2006-10-02 14:45:00,47.35,47.39,47.35,47.36,7000.0,32.3016,32.3289,32.3016,32.3084,7000.0
2006-10-02 14:50:00,47.38,47.38,47.32,47.33,12900.0,32.3221,32.3221,32.2811,32.288,12900.0
2006-10-02 14:55:00,47.33,47.33,47.3,47.31,4200.0,32.288,32.288,32.2675,32.2743,4200.0
2006-10-02 15:00:00,47.32,47.36,47.3,47.34,26800.0,32.2811,32.3084,32.2675,32.2948,26800.0
2006-10-02 15:05:00,47.35,47.35,47.27,47.29,39600.0,32.3016,32.3016,32.247,32.2607,39600.0
2006-10-02 15:10:00,47.31,47.31,47.26,47.29,8300.0,32.2743,32.2743,32.2402,32.2607,8300.0
2006-10-02 15:15:00,47.29,47.34,47.29,47.32,9000.0,32.2607,32.2948,32.2607,32.2811,9000.0
2006-10-02 15:20:00,47.32,47.33,47.3,47.32,5100.0,32.2811,32.288,32.2675,32.2811,5100.0
2006-10-02 15:25:00,47.34,47.39,47.31,47.37,8100.0,32.2948,32.3289,32.2743,32.3153,8100.0
2006-10-02 15:30:00,47.37,47.4,47.33,47.39,13200.0,32.3153,32.3357,32.288,32.3289,13200.0
2006-10-02 15:35:00,47.38,47.38,47.32,47.32,14300.0,32.3221,32.3221,32.2811,32.2811,14300.0
2006-10-02 15:40:00,47.32,47.34,47.3,47.31,13300.0,32.2811,32.2948,32.2675,32.2743,13300.0
2006-10-02 15:45:00,47.32,47.33,47.31,47.33,12200.0,32.2811,32.288,32.2743,32.288,12200.0
2006-10-02 15:50:00,47.33,47.36,47.31,47.35,40800.0,32.288,32.3084,32.2743,32.3016,40800.0
2006-10-02 15:55:00,47.35,47.4,47.32,47.4,10600.0,32.3016,32.3357,32.2811,32.3357,10600.0
2006-10-03 09:30:00,47.44,47.5,47.36,47.5,23500.0,32.363,32.4039,32.3084,32.4039,23500.0
2006-10-03 09:35:00,47.49,47.49,47.2,47.25,24400.0,32.3971,32.3971,32.1993,32.2334,24400.0
2006-10-03 09:40:00,47.24,47.35,47.24,47.35,11000.0,32.2266,32.3016,32.2266,32.3016,11000.0
2006-10-03 09:45:00,47.3,47.39,47.3,47.35,3900.0,32.2675,32.3289,32.2675,32.3016,3900.0
2006-10-03 09:50:00,47.31,47.33,47.25,47.25,9000.0,32.2743,32.288,32.2334,32.2334,9000.0
2006-10-03 09:55:00,47.26,47.34,47.26,47.32,11000.0,32.2402,32.2948,32.2402,32.2811,11000.0
2006-10-03 10:00:00,47.31,47.33,47.27,47.27,6500.0,32.2743,32.288,32.247,32.247,6500.0
2006-10-03 10:05:00,47.27,47.29,47.27,47.29,8500.0,32.247,32.2607,32.247,32.2607,8500.0
2006-10-03 10:10:00,47.29,47.31,47.24,47.27,21300.0,32.2607,32.2743,32.2266,32.247,21300.0
2006-10-03 10:15:00,47.25,47.3,47.25,47.27,8800.0,32.2334,32.2675,32.2334,32.247,8800.0
2006-10-03 10:20:00,47.27,47.27,47.2,47.25,12300.0,32.247,32.247,32.1993,32.2334,12300.0
2006-10-03 10:25:00,47.22,47.23,47.19,47.22,9900.0,32.2129,32.2197,32.1925,32.2129,9900.0
2006-10-03 10:30:00,47.23,47.25,47.23,47.23,8400.0,32.2197,32.2334,32.2197,32.2197,8400.0
2006-10-03 10:35:00,47.23,47.24,47.19,47.19,5900.0,32.2197,32.2266,32.1925,32.1925,5900.0
2006-10-03 10:40:00,47.19,47.19,47.14,47.14,6200.0,32.1925,32.1925,32.1583,32.1583,6200.0
2006-10-03 10:45:00,47.15,47.17,47.14,47.17,6000.0,32.1652,32.1788,32.1583,32.1788,6000.0
2006-10-03 10:50:00,47.17,47.18,47.11,47.14,10200.0,32.1788,32.1856,32.1379,32.1583,10200.0
2006-10-03 10:55:00,47.11,47.14,47.11,47.14,9000.0,32.1379,32.1583,32.1379,32.1583,9000.0
2006-10-03 11:00:00,47.14,47.22,47.12,47.18,25600.0,32.1583,32.2129,32.1447,32.1856,25600.0
2006-10-03 11:05:00,47.18,47.22,47.17,47.22,3000.0,32.1856,32.2129,32.1788,32.2129,3000.0
2006-10-03 11:10:00,47.22,47.28,47.2,47.25,6200.0,32.2129,32.2539,32.1993,32.2334,6200.0
2006-10-03 11:15:00,47.26,47.32,47.26,47.32,53600.0,32.2402,32.2811,32.2402,32.2811,53600.0
2006-10-03 11:20:00,47.31,47.4,47.3,47.37,15300.0,32.2743,32.3357,32.2675,32.3153,15300.0
2006-10-03 11:25:00,47.36,47.4,47.35,47.38,10600.0,32.3084,32.3357,32.3016,32.3221,10600.0
2006-10-03 11:30:00,47.38,47.4,47.35,47.4,4500.0,32.3221,32.3357,32.3016,32.3357,4500.0
2006-10-03 11:35:00,47.37,47.41,47.36,47.4,7400.0,32.3153,32.3425,32.3084,32.3357,7400.0
2006-10-03 11:40:00,47.4,47.4,47.34,47.39,7100.0,32.3357,32.3357,32.2948,32.3289,7100.0
2006-10-03 11:45:00,47.39,47.45,47.37,47.43,14500.0,32.3289,32.3698,32.3153,32.3562,14500.0
2006-10-03 11:50:00,47.41,47.46,47.38,47.45,10000.0,32.3425,32.3766,32.3221,32.3698,10000.0
2006-10-03 11:55:00,47.44,47.47,47.41,47.44,2400.0,32.363,32.3835,32.3425,32.363,2400.0
2006-10-03 12:00:00,47.43,47.47,47.42,47.47,3900.0,32.3562,32.3835,32.3494,32.3835,3900.0
2006-10-03 12:05:00,47.44,47.52,47.44,47.51,23000.0,32.363,32.4176,32.363,32.4108,23000.0
2006-10-03 12:10:00,47.52,47.57,47.52,47.54,7900.0,32.4176,32.4517,32.4176,32.4312,7900.0
2006-10-03 12:15:00,47.54,47.55,47.52,47.55,12900.0,32.4312,32.438,32.4176,32.438,12900.0
2006-10-03 12:20:00,47.55,47.66,47.52,47.66,15900.0,32.438,32.5131,32.4176,32.5131,15900.0
2006-10-03 12:25:00,47.66,47.67,47.61,47.66,11500.0,32.5131,32.5199,32.479,32.5131,11500.0
2006-10-03 12:30:00,47.65,47.68,47.64,47.68,17600.0,32.5063,32.5267,32.4994,32.5267,17600.0
2006-10-03 12:35:00,47.66,47.72,47.63,47.69,11300.0,32.5131,32.554,32.4926,32.5336,11300.0
2006-10-03 12:40:00,47.67,47.67,47.63,47.63,5100.0,32.5199,32.5199,32.4926,32.4926,5100.0
2006-10-03 12:45:00,47.62,47.63,47.59,47.63,5600.0,32.4858,32.4926,32.4653,32.4926,5600.0
2006-10-03 12:50:00,47.63,47.63,47.57,47.57,2900.0,32.4926,32.4926,32.4517,32.4517,2900.0
2006-10-03 12:55:00,47.57,47.68,47.57,47.68,7900.0,32.4517,32.5267,32.4517,32.5267,7900.0
2006-10-03 13:00:00,47.68,47.75,47.67,47.74,7700.0,32.5267,32.5745,32.5199,32.5677,7700.0
2006-10-03 13:05:00,47.74,47.75,47.68,47.68,9700.0,32.5677,32.5745,32.5267,32.5267,9700.0
2006-10-03 13:10:00,47.69,47.7,47.68,47.69,1000.0,32.5336,32.5404,32.5267,32.5336,1000.0
2006-10-03 13:15:00,47.7,47.74,47.7,47.71,4800.0,32.5404,32.5677,32.5404,32.5472,4800.0
2006-10-03 13:20:00,47.69,47.7,47.68,47.68,6500.0,32.5336,32.5404,32.5267,32.5267,6500.0
2006-10-03 13:25:00,47.68,47.71,47.68,47.71,13100.0,32.5267,32.5472,32.5267,32.5472,13100.0
2006-10-03 13:30:00,47.71,47.72,47.68,47.68,40300.0,32.5472,32.554,32.5267,32.5267,40300.0
2006-10-03 13:35:00,47.68,47.68,47.62,47.62,10700.0,32.5267,32.5267,32.4858,32.4858,10700.0
2006-10-03 13:40:00,47.65,47.66,47.63,47.63,8000.0,32.5063,32.5131,32.4926,32.4926,8000.0
2006-10-03 13:45:00,47.63,47.71,47.63,47.7,11800.0,32.4926,32.5472,32.4926,32.5404,11800.0
2006-10-03 13:50:00,47.69,47.73,47.69,47.71,7200.0,32.5336,32.5608,32.5336,32.5472,7200.0
2006-10-03 13:55:00,47.72,47.72,47.67,47.7,5300.0,32.554,32.554,32.5199,32.5404,5300.0
2006-10-03 14:00:00,47.7,47.75,47.7,47.75,5500.0,32.5404,32.5745,32.5404,32.5745,5500.0
2006-10-03 14:05:00,47.75,47.79,47.74,47.77,5800.0,32.5745,32.6018,32.5677,32.5881,5800.0
2006-10-03 14:10:00,47.79,47.79,47.76,47.78,4500.0,32.6018,32.6018,32.5813,32.5949,4500.0
2006-10-03 14:15:00,47.78,47.87,47.75,47.81,29200.0,32.5949,32.6563,32.5745,32.6154,29200.0
2006-10-03 14:20:00,47.8,47.81,47.73,47.73,9200.0,32.6086,32.6154,32.5608,32.5608,9200.0
2006-10-03 14:25:00,47.73,47.73,47.65,47.65,13600.0,32.5608,32.5608,32.5063,32.5063,13600.0
2006-10-03 14:30:00,47.66,47.67,47.6,47.67,20200.0,32.5131,32.5199,32.4722,32.5199,20200.0
2006-10-03 14:35:00,47.69,47.74,47.67,47.74,5300.0,32.5336,32.5677,32.5199,32.5677,5300.0
2006-10-03 14:40:00,47.74,47.74,47.68,47.7,12100.0,32.5677,32.5677,32.5267,32.5404,12100.0
2006-10-03 14:45:00,47.7,47.74,47.69,47.74,6200.0,32.5404,32.5677,32.5336,32.5677,6200.0
2006-10-03 14:50:00,47.75,47.81,47.72,47.73,11500.0,32.5745,32.6154,32.554,32.5608,11500.0
2006-10-03 14:55:00,47.74,47.76,47.71,47.76,6800.0,32.5677,32.5813,32.5472,32.5813,6800.0
2006-10-03 15:00:00,47.76,47.85,47.74,47.83,10300.0,32.5813,32.6427,32.5677,32.6291,10300.0
2006-10-03 15:05:00,47.82,47.82,47.76,47.78,12100.0,32.6222,32.6222,32.5813,32.5949,12100.0
2006-10-03 15:10:00,47.78,47.84,47.76,47.78,12600.0,32.5949,32.6359,32.5813,32.5949,12600.0
2006-10-03 15:15:00,47.8,47.82,47.78,47.81,15400.0,32.6086,32.6222,32.5949,32.6154,15400.0
2006-10-03 15:20:00,47.81,47.82,47.76,47.76,14800.0,32.6154,32.6222,32.5813,32.5813,14800.0
2006-10-03 15:25:00,47.76,47.8,47.75,47.79,11600.0,32.5813,32.6086,32.5745,32.6018,11600.0
2006-10-03 15:30:00,47.8,47.8,47.75,47.76,19200.0,32.6086,32.6086,32.5745,32.5813,19200.0
2006-10-03 15:35:00,47.77,47.8,47.75,47.76,19000.0,32.5881,32.6086,32.5745,32.5813,19000.0
2006-10-03 15:40:00,47.76,47.77,47.69,47.71,16900.0,32.5813,32.5881,32.5336,32.5472,16900.0
2006-10-03 15:45:00,47.71,47.74,47.7,47.73,33500.0,32.5472,32.5677,32.5404,32.5608,33500.0
2006-10-03 15:50:00,47.74,47.74,47.71,47.71,30100.0,32.5677,32.5677,32.5472,32.5472,30100.0
2006-10-03 15:55:00,47.71,47.78,47.69,47.78,35500.0,32.5472,32.5949,32.5336,32.5949,35500.0
2006-10-04 09:30:00,47.79,47.79,47.61,47.73,13300.0,32.6018,32.6018,32.479,32.5608,13300.0
2006-10-04 09:35:00,47.76,47.76,47.72,47.74,7500.0,32.5813,32.5813,32.554,32.5677,7500.0
2006-10-04 09:40:00,47.79,47.85,47.78,47.84,8400.0,32.6018,32.6427,32.5949,32.6359,8400.0
2006-10-04 09:45:00,47.83,47.87,47.77,47.85,8000.0,32.6291,32.6563,32.5881,32.6427,8000.0
2006-10-04 09:50:00,47.87,47.92,47.84,47.85,5400.0,32.6563,32.6905,32.6359,32.6427,5400.0
2006-10-04 09:55:00,47.89,47.93,47.81,47.93,4400.0,32.67,32.6973,32.6154,32.6973,4400.0
2006-10-04 10:00:00,47.89,47.93,47.81,47.91,23800.0,32.67,32.6973,32.6154,32.6836,23800.0
2006-10-04 10:05:00,47.92,48.08,47.92,48.04,21000.0,32.6905,32.7996,32.6905,32.7723,21000.0
2006-10-04 10:10:00,48.04,48.23,48.04,48.21,10000.0,32.7723,32.9019,32.7723,32.8883,10000.0
2006-10-04 10:15:00,48.21,48.25,48.14,48.18,11400.0,32.8883,32.9156,32.8405,32.8678,11400.0
2006-10-04 10:20:00,48.19,48.34,48.19,48.3,18500.0,32.8746,32.977,32.8746,32.9497,18500.0
2006-10-04 10:25:00,48.3,48.35,48.3,48.33,16800.0,32.9497,32.9838,32.9497,32.9702,16800.0
2006-10-04 10:30:00,48.33,48.42,48.33,48.4,27900.0,32.9702,33.0315,32.9702,33.0179,27900.0
2006-10-04 10:35:00,48.4,48.4,48.25,48.25,49400.0,33.0179,33.0179,32.9156,32.9156,49400.0
2006-10-04 10:40:00,48.26,48.3,48.25,48.29,60900.0,32.9224,32.9497,32.9156,32.9429,60900.0
2006-10-04 10:45:00,48.31,48.35,48.31,48.33,61100.0,32.9565,32.9838,32.9565,32.9702,61100.0
2006-10-04 10:50:00,48.35,48.4,48.3,48.3,10600.0,32.9838,33.0179,32.9497,32.9497,10600.0
2006-10-04 10:55:00,48.29,48.29,48.22,48.22,10500.0,32.9429,32.9429,32.8951,32.8951,10500.0
2006-10-04 11:00:00,48.23,48.23,48.2,48.2,11800.0,32.9019,32.9019,32.8815,32.8815,11800.0
2006-10-04 11:05:00,48.2,48.2,48.18,48.2,9900.0,32.8815,32.8815,32.8678,32.8815,9900.0
2006-10-04 11:10:00,48.19,48.21,48.18,48.19,4100.0,32.8746,32.8883,32.8678,32.8746,4100.0
2006-10-04 11:15:00,48.18,48.19,48.16,48.18,8200.0,32.8678,32.8746,32.8542,32.8678,8200.0
2006-10-04 11:20:00,48.19,48.28,48.17,48.23,5900.0,32.8746,32.936,32.861,32.9019,5900.0
2006-10-04 11:25:00,48.27,48.36,48.27,48.36,16200.0,32.9292,32.9906,32.9292,32.9906,16200.0
2006-10-04 11:30:00,48.36,48.36,48.3,48.31,17800.0,32.9906,32.9906,32.9497,32.9565,17800.0
2006-10-04 11:35:00,48.31,48.4,48.3,48.4,23600.0,32.9565,33.0179,32.9497,33.0179,23600.0
2006-10-04 11:40:00,48.4,48.56,48.39,48.54,25400.0,33.0179,33.1271,33.0111,33.1134,25400.0
2006-10-04 11:45:00,48.54,48.58,48.53,48.57,13000.0,33.1134,33.1407,33.1066,33.1339,13000.0
2006-10-04 11:50:00,48.58,48.68,48.57,48.68,21400.0,33.1407,33.2089,33.1339,33.2089,21400.0
2006-10-04 11:55:00,48.68,48.72,48.63,48.7,10800.0,33.2089,33.2362,33.1748,33.2226,10800.0
2006-10-04 12:00:00,48.7,48.7,48.63,48.68,8500.0,33.2226,33.2226,33.1748,33.2089,8500.0
2006-10-04 12:05:00,48.68,48.68,48.66,48.66,36100.0,33.2089,33.2089,33.1953,33.1953,36100.0
2006-10-04 12:10:00,48.67,48.67,48.6,48.6,7400.0,33.2021,33.2021,33.1543,33.1543,7400.0
2006-10-04 12:15:00,48.6,48.6,48.5,48.6,11100.0,33.1543,33.1543,33.0861,33.1543,11100.0
2006-10-04 12:20:00,48.62,48.63,48.6,48.61,5000.0,33.168,33.1748,33.1543,33.1612,5000.0
2006-10-04 12:25:00,48.61,48.66,48.6,48.66,19800.0,33.1612,33.1953,33.1543,33.1953,19800.0
2006-10-04 12:30:00,48.66,48.66,48.62,48.62,11900.0,33.1953,33.1953,33.168,33.168,11900.0
2006-10-04 12:35:00,48.62,48.65,48.62,48.65,13500.0,33.168,33.1885,33.168,33.1885,13500.0
2006-10-04 12:40:00,48.65,48.68,48.64,48.65,10400.0,33.1885,33.2089,33.1816,33.1885,10400.0
2006-10-04 12:45:00,48.65,48.69,48.65,48.69,15700.0,33.1885,33.2157,33.1885,33.2157,15700.0
2006-10-04 12:50:00,48.69,48.72,48.68,48.69,5300.0,33.2157,33.2362,33.2089,33.2157,5300.0
2006-10-04 12:55:00,48.7,48.71,48.69,48.7,18200.0,33.2226,33.2294,33.2157,33.2226,18200.0
2006-10-04 13:00:00,48.7,48.7,48.59,48.59,22300.0,33.2226,33.2226,33.1475,33.1475,22300.0
2006-10-04 13:05:00,48.56,48.57,48.56,48.56,3600.0,33.1271,33.1339,33.1271,33.1271,3600.0
2006-10-04 13:10:00,48.56,48.56,48.47,48.49,14400.0,33.1271,33.1271,33.0657,33.0793,14400.0
2006-10-04 13:15:00,48.5,48.5,48.47,48.47,4100.0,33.0861,33.0861,33.0657,33.0657,4100.0
2006-10-04 13:20:00,48.48,48.48,48.42,48.42,6100.0,33.0725,33.0725,33.0315,33.0315,6100.0
2006-10-04 13:25:00,48.44,48.53,48.44,48.53,5600.0,33.0452,33.1066,33.0452,33.1066,5600.0
2006-10-04 13:30:00,48.53,48.61,48.53,48.6,27700.0,33.1066,33.1612,33.1066,33.1543,27700.0
2006-10-04 13:35:00,48.6,48.7,48.6,48.7,31800.0,33.1543,33.2226,33.1543,33.2226,31800.0
2006-10-04 13:40:00,48.69,48.73,48.69,48.71,24400.0,33.2157,33.243,33.2157,33.2294,24400.0
2006-10-04 13:45:00,48.71,48.72,48.7,48.7,18100.0,33.2294,33.2362,33.2226,33.2226,18100.0
2006-10-04 13:50:00,48.71,48.75,48.7,48.75,12500.0,33.2294,33.2567,33.2226,33.2567,12500.0
2006-10-04 13:55:00,48.75,48.86,48.73,48.86,44000.0,33.2567,33.3317,33.243,33.3317,44000.0
2006-10-04 14:00:00,48.85,48.88,48.76,48.77,37200.0,33.3249,33.3454,33.2635,33.2703,37200.0
2006-10-04 14:05:00,48.78,48.8,48.74,48.74,22700.0,33.2771,33.2908,33.2498,33.2498,22700.0
2006-10-04 14:10:00,48.72,48.8,48.72,48.8,10300.0,33.2362,33.2908,33.2362,33.2908,10300.0
2006-10-04 14:15:00,48.81,48.9,48.81,48.87,74300.0,33.2976,33.359,33.2976,33.3385,74300.0
2006-10-04 14:20:00,48.89,48.89,48.85,48.85,9200.0,33.3522,33.3522,33.3249,33.3249,9200.0
2006-10-04 14:25:00,48.84,48.85,48.81,48.85,9000.0,33.3181,33.3249,33.2976,33.3249,9000.0
2006-10-04 14:30:00,48.85,48.85,48.8,48.85,15600.0,33.3249,33.3249,33.2908,33.3249,15600.0
2006-10-04 14:35:00,48.84,48.88,48.81,48.87,16800.0,33.3181,33.3454,33.2976,33.3385,16800.0
2006-10-04 14:40:00,48.88,48.9,48.88,48.88,42000.0,33.3454,33.359,33.3454,33.3454,42000.0
2006-10-04 14:45:00,48.88,48.89,48.88,48.88,7600.0,33.3454,33.3522,33.3454,33.3454,7600.0
2006-10-04 14:50:00,48.88,48.88,48.77,48.83,25500.0,33.3454,33.3454,33.2703,33.3112,25500.0
2006-10-04 14:55:00,48.86,48.86,48.83,48.85,7200.0,33.3317,33.3317,33.3112,33.3249,7200.0
2006-10-04 15:00:00,48.85,48.88,48.84,48.85,12500.0,33.3249,33.3454,33.3181,33.3249,12500.0
2006-10-04 15:05:00,48.85,48.86,48.76,48.77,35100.0,33.3249,33.3317,33.2635,33.2703,35100.0
2006-10-04 15:10:00,48.77,48.81,48.77,48.81,26400.0,33.2703,33.2976,33.2703,33.2976,26400.0
2006-10-04 15:15:00,48.82,48.82,48.78,48.78,13500.0,33.3044,33.3044,33.2771,33.2771,13500.0
2006-10-04 15:20:00,48.81,48.86,48.76,48.76,11700.0,33.2976,33.3317,33.2635,33.2635,11700.0
2006-10-04 15:25:00,48.78,48.83,48.76,48.79,10500.0,33.2771,33.3112,33.2635,33.284,10500.0
2006-10-04 15:30:00,48.8,48.8,48.72,48.72,19600.0,33.2908,33.2908,33.2362,33.2362,19600.0
2006-10-04 15:35:00,48.73,48.76,48.7,48.7,32900.0,33.243,33.2635,33.2226,33.2226,32900.0
2006-10-04 15:40:00,48.71,48.75,48.7,48.74,20800.0,33.2294,33.2567,33.2226,33.2498,20800.0
2006-10-04 15:45:00,48.75,48.77,48.7,48.75,48800.0,33.2567,33.2703,33.2226,33.2567,48800.0
2006-10-04 15:50:00,48.75,48.81,48.75,48.8,81100.0,33.2567,33.2976,33.2567,33.2908,81100.0
2006-10-04 15:55:00,48.79,48.8,48.76,48.8,29500.0,33.284,33.2908,33.2635,33.2908,29500.0
2006-10-05 09:35:00,48.59,48.65,48.57,48.65,18600.0,33.1475,33.1885,33.1339,33.1885,18600.0
2006-10-05 09:40:00,48.63,48.71,48.63,48.71,12100.0,33.1748,33.2294,33.1748,33.2294,12100.0
2006-10-05 09:45:00,48.71,48.77,48.69,48.71,10900.0,33.2294,33.2703,33.2157,33.2294,10900.0
2006-10-05 09:50:00,48.71,48.75,48.7,48.71,4400.0,33.2294,33.2567,33.2226,33.2294,4400.0
2006-10-05 09:55:00,48.71,48.71,48.58,48.65,10100.0,33.2294,33.2294,33.1407,33.1885,10100.0
2006-10-05 10:00:00,48.65,48.74,48.62,48.7,7700.0,33.1885,33.2498,33.168,33.2226,7700.0
2006-10-05 10:05:00,48.67,48.7,48.65,48.67,6300.0,33.2021,33.2226,33.1885,33.2021,6300.0
2006-10-05 10:10:00,48.68,48.68,48.6,48.66,6700.0,33.2089,33.2089,33.1543,33.1953,6700.0
2006-10-05 10:15:00,48.65,48.68,48.64,48.67,8300.0,33.1885,33.2089,33.1816,33.2021,8300.0
2006-10-05 10:20:00,48.67,48.76,48.67,48.73,21300.0,33.2021,33.2635,33.2021,33.243,21300.0
2006-10-05 10:25:00,48.74,48.8,48.67,48.68,9600.0,33.2498,33.2908,33.2021,33.2089,9600.0
2006-10-05 10:30:00,48.68,48.7,48.62,48.64,36900.0,33.2089,33.2226,33.168,33.1816,36900.0
2006-10-05 10:35:00,48.65,48.65,48.55,48.55,20800.0,33.1885,33.1885,33.1202,33.1202,20800.0
2006-10-05 10:40:00,48.55,48.65,48.54,48.63,18200.0,33.1202,33.1885,33.1134,33.1748,18200.0
2006-10-05 10:45:00,48.62,48.65,48.6,48.63,25300.0,33.168,33.1885,33.1543,33.1748,25300.0
2006-10-05 10:50:00,48.63,48.64,48.59,48.64,5800.0,33.1748,33.1816,33.1475,33.1816,5800.0
2006-10-05 10:55:00,48.65,48.66,48.62,48.62,13300.0,33.1885,33.1953,33.168,33.168,13300.0
2006-10-05 11:00:00,48.65,48.65,48.58,48.64,12600.0,33.1885,33.1885,33.1407,33.1816,12600.0
2006-10-05 11:05:00,48.63,48.66,48.6,48.63,9500.0,33.1748,33.1953,33.1543,33.1748,9500.0
2006-10-05 11:10:00,48.65,48.68,48.63,48.65,9300.0,33.1885,33.2089,33.1748,33.1885,9300.0
2006-10-05 11:15:00,48.65,48.74,48.65,48.74,2500.0,33.1885,33.2498,33.1885,33.2498,2500.0
2006-10-05 11:20:00,48.74,48.8,48.74,48.79,4200.0,33.2498,33.2908,33.2498,33.284,4200.0
2006-10-05 11:25:00,48.79,48.83,48.76,48.8,9000.0,33.284,33.3112,33.2635,33.2908,9000.0
2006-10-05 11:30:00,48.8,48.85,48.79,48.83,7800.0,33.2908,33.3249,33.284,33.3112,7800.0
2006-10-05 11:35:00,48.83,48.87,48.78,48.82,8300.0,33.3112,33.3385,33.2771,33.3044,8300.0
2006-10-05 11:40:00,48.82,48.85,48.8,48.83,4900.0,33.3044,33.3249,33.2908,33.3112,4900.0
2006-10-05 11:45:00,48.85,48.85,48.73,48.74,7300.0,33.3249,33.3249,33.243,33.2498,7300.0
2006-10-05 11:50:00,48.74,48.81,48.74,48.75,7700.0,33.2498,33.2976,33.2498,33.2567,7700.0
2006-10-05 11:55:00,48.75,48.76,48.74,48.75,3500.0,33.2567,33.2635,33.2498,33.2567,3500.0
2006-10-05 12:00:00,48.75,48.77,48.71,48.77,7300.0,33.2567,33.2703,33.2294,33.2703,7300.0
2006-10-05 12:05:00,48.75,48.75,48.69,48.7,12400.0,33.2567,33.2567,33.2157,33.2226,12400.0
2006-10-05 12:10:00,48.71,48.74,48.71,48.74,4200.0,33.2294,33.2498,33.2294,33.2498,4200.0
2006-10-05 12:15:00,48.75,48.83,48.75,48.83,10800.0,33.2567,33.3112,33.2567,33.3112,10800.0
2006-10-05 12:20:00,48.83,48.83,48.75,48.75,3500.0,33.3112,33.3112,33.2567,33.2567,3500.0
2006-10-05 12:25:00,48.74,48.76,48.73,48.76,4400.0,33.2498,33.2635,33.243,33.2635,4400.0
2006-10-05 12:30:00,48.75,48.77,48.74,48.77,6200.0,33.2567,33.2703,33.2498,33.2703,6200.0
2006-10-05 12:35:00,48.75,48.75,48.67,48.68,6600.0,33.2567,33.2567,33.2021,33.2089,6600.0
2006-10-05 12:40:00,48.69,48.72,48.69,48.71,15100.0,33.2157,33.2362,33.2157,33.2294,15100.0
2006-10-05 12:45:00,48.74,48.79,48.74,48.77,5900.0,33.2498,33.284,33.2498,33.2703,5900.0
2006-10-05 12:50:00,48.76,48.78,48.76,48.76,5000.0,33.2635,33.2771,33.2635,33.2635,5000.0
2006-10-05 12:55:00,48.77,48.84,48.77,48.81,2200.0,33.2703,33.3181,33.2703,33.2976,2200.0
2006-10-05 13:00:00,48.81,48.85,48.76,48.82,12900.0,33.2976,33.3249,33.2635,33.3044,12900.0
2006-10-05 13:05:00,48.82,48.87,48.82,48.84,5900.0,33.3044,33.3385,33.3044,33.3181,5900.0
2006-10-05 13:10:00,48.83,48.94,48.83,48.9,3600.0,33.3112,33.3863,33.3112,33.359,3600.0
2006-10-05 13:15:00,48.94,48.95,48.9,48.92,9200.0,33.3863,33.3931,33.359,33.3726,9200.0
2006-10-05 13:20:00,48.94,48.96,48.86,48.86,10000.0,33.3863,33.3999,33.3317,33.3317,10000.0
2006-10-05 13:25:00,48.86,48.87,48.77,48.78,7700.0,33.3317,33.3385,33.2703,33.2771,7700.0
2006-10-05 13:30:00,48.78,48.78,48.72,48.77,7300.0,33.2771,33.2771,33.2362,33.2703,7300.0
2006-10-05 13:35:00,48.73,48.76,48.7,48.75,11600.0,33.243,33.2635,33.2226,33.2567,11600.0
2006-10-05 13:40:00,48.75,48.77,48.74,48.77,3300.0,33.2567,33.2703,33.2498,33.2703,3300.0
2006-10-05 13:45:00,48.81,48.87,48.81,48.84,2900.0,33.2976,33.3385,33.2976,33.3181,2900.0
2006-10-05 13:50:00,48.85,48.85,48.77,48.8,2800.0,33.3249,33.3249,33.2703,33.2908,2800.0
2006-10-05 13:55:00,48.8,48.82,48.77,48.78,3700.0,33.2908,33.3044,33.2703,33.2771,3700.0
2006-10-05 14:00:00,48.78,48.8,48.76,48.8,2800.0,33.2771,33.2908,33.2635,33.2908,2800.0
2006-10-05 14:05:00,48.8,48.85,48.8,48.85,4500.0,33.2908,33.3249,33.2908,33.3249,4500.0
2006-10-05 14:10:00,48.85,48.92,48.83,48.9,2300.0,33.3249,33.3726,33.3112,33.359,2300.0
2006-10-05 14:15:00,48.91,48.91,48.84,48.85,4500.0,33.3658,33.3658,33.3181,33.3249,4500.0
2006-10-05 14:20:00,48.88,48.88,48.82,48.83,3000.0,33.3454,33.3454,33.3044,33.3112,3000.0
2006-10-05 14:25:00,48.84,48.85,48.79,48.81,5400.0,33.3181,33.3249,33.284,33.2976,5400.0
2006-10-05 14:30:00,48.81,48.85,48.8,48.85,5500.0,33.2976,33.3249,33.2908,33.3249,5500.0
2006-10-05 14:35:00,48.83,48.89,48.81,48.86,8400.0,33.3112,33.3522,33.2976,33.3317,8400.0
2006-10-05 14:40:00,48.87,48.89,48.83,48.85,1900.0,33.3385,33.3522,33.3112,33.3249,1900.0
2006-10-05 14:45:00,48.83,48.86,48.83,48.86,1900.0,33.3112,33.3317,33.3112,33.3317,1900.0
2006-10-05 14:50:00,48.86,48.86,48.8,48.8,2800.0,33.3317,33.3317,33.2908,33.2908,2800.0
2006-10-05 14:55:00,48.81,48.84,48.8,48.83,4600.0,33.2976,33.3181,33.2908,33.3112,4600.0
2006-10-05 15:00:00,48.81,48.83,48.77,48.79,2100.0,33.2976,33.3112,33.2703,33.284,2100.0
2006-10-05 15:05:00,48.82,48.86,48.8,48.81,13400.0,33.3044,33.3317,33.2908,33.2976,13400.0
2006-10-05 15:10:00,48.81,48.85,48.8,48.83,2600.0,33.2976,33.3249,33.2908,33.3112,2600.0
2006-10-05 15:15:00,48.85,48.9,48.84,48.86,5000.0,33.3249,33.359,33.3181,33.3317,5000.0
2006-10-05 15:20:00,48.83,48.87,48.8,48.83,10600.0,33.3112,33.3385,33.2908,33.3112,10600.0
2006-10-05 15:25:00,48.83,48.87,48.83,48.83,5500.0,33.3112,33.3385,33.3112,33.3112,5500.0
2006-10-05 15:30:00,48.84,48.86,48.77,48.81,4200.0,33.3181,33.3317,33.2703,33.2976,4200.0
2006-10-05 15:35:00,48.81,48.81,48.78,48.79,5600.0,33.2976,33.2976,33.2771,33.284,5600.0
2006-10-05 15:40:00,48.79,48.81,48.76,48.78,7500.0,33.284,33.2976,33.2635,33.2771,7500.0
2006-10-05 15:45:00,48.78,48.78,48.73,48.73,12400.0,33.2771,33.2771,33.243,33.243,12400.0
2006-10-05 15:50:00,48.74,48.78,48.74,48.78,19700.0,33.2498,33.2771,33.2498,33.2771,19700.0
2006-10-05 15:55:00,48.77,48.8,48.76,48.8,9000.0,33.2703,33.2908,33.2635,33.2908,9000.0
2006-10-06 09:30:00,48.5,48.75,48.45,48.65,7800.0,33.0861,33.2567,33.052,33.1885,7800.0
2006-10-06 09:35:00,48.75,48.75,48.54,48.61,8400.0,33.2567,33.2567,33.1134,33.1612,8400.0
2006-10-06 09:40:00,48.62,48.8,48.61,48.8,4200.0,33.168,33.2908,33.1612,33.2908,4200.0
2006-10-06 09:45:00,48.79,48.79,48.52,48.59,23100.0,33.284,33.284,33.0998,33.1475,23100.0
2006-10-06 09:50:00,48.64,48.68,48.58,48.6,2700.0,33.1816,33.2089,33.1407,33.1543,2700.0
2006-10-06 09:55:00,48.61,48.61,48.44,48.55,6600.0,33.1612,33.1612,33.0452,33.1202,6600.0
2006-10-06 10:00:00,48.54,48.62,48.53,48.54,8200.0,33.1134,33.168,33.1066,33.1134,8200.0
2006-10-06 10:05:00,48.55,48.65,48.54,48.65,3900.0,33.1202,33.1885,33.1134,33.1885,3900.0
2006-10-06 10:10:00,48.7,48.74,48.64,48.74,5600.0,33.2226,33.2498,33.1816,33.2498,5600.0
2006-10-06 10:15:00,48.76,48.76,48.58,48.6,4800.0,33.2635,33.2635,33.1407,33.1543,4800.0
2006-10-06 10:20:00,48.6,48.63,48.55,48.63,6600.0,33.1543,33.1748,33.1202,33.1748,6600.0
2006-10-06 10:25:00,48.63,48.67,48.55,48.57,6600.0,33.1748,33.2021,33.1202,33.1339,6600.0
2006-10-06 10:30:00,48.6,48.65,48.6,48.63,4800.0,33.1543,33.1885,33.1543,33.1748,4800.0
2006-10-06 10:35:00,48.63,48.71,48.62,48.71,13100.0,33.1748,33.2294,33.168,33.2294,13100.0
2006-10-06 10:40:00,48.7,48.81,48.7,48.81,13100.0,33.2226,33.2976,33.2226,33.2976,13100.0
2006-10-06 10:45:00,48.79,48.9,48.79,48.85,5800.0,33.284,33.359,33.284,33.3249,5800.0
2006-10-06 10:50:00,48.87,48.87,48.72,48.73,11000.0,33.3385,33.3385,33.2362,33.243,11000.0
2006-10-06 10:55:00,48.75,48.78,48.72,48.78,5100.0,33.2567,33.2771,33.2362,33.2771,5100.0
2006-10-06 11:00:00,48.74,48.77,48.72,48.76,3200.0,33.2498,33.2703,33.2362,33.2635,3200.0
2006-10-06 11:05:00,48.72,48.72,48.61,48.61,3400.0,33.2362,33.2362,33.1612,33.1612,3400.0
2006-10-06 11:10:00,48.6,48.65,48.6,48.63,4700.0,33.1543,33.1885,33.1543,33.1748,4700.0
2006-10-06 11:15:00,48.64,48.82,48.64,48.8,5900.0,33.1816,33.3044,33.1816,33.2908,5900.0
2006-10-06 11:20:00,48.8,48.88,48.79,48.86,7400.0,33.2908,33.3454,33.284,33.3317,7400.0
2006-10-06 11:25:00,48.89,48.9,48.87,48.87,7300.0,33.3522,33.359,33.3385,33.3385,7300.0
2006-10-06 11:30:00,48.88,48.9,48.84,48.85,5900.0,33.3454,33.359,33.3181,33.3249,5900.0
2006-10-06 11:35:00,48.85,48.88,48.82,48.84,4900.0,33.3249,33.3454,33.3044,33.3181,4900.0
2006-10-06 11:40:00,48.85,48.9,48.85,48.87,3700.0,33.3249,33.359,33.3249,33.3385,3700.0
2006-10-06 11:45:00,48.87,48.87,48.75,48.75,5500.0,33.3385,33.3385,33.2567,33.2567,5500.0
2006-10-06 11:50:00,48.74,48.74,48.71,48.71,4300.0,33.2498,33.2498,33.2294,33.2294,4300.0
2006-10-06 11:55:00,48.73,48.88,48.73,48.86,5100.0,33.243,33.3454,33.243,33.3317,5100.0
2006-10-06 12:00:00,48.88,48.89,48.86,48.88,6100.0,33.3454,33.3522,33.3317,33.3454,6100.0
2006-10-06 12:05:00,48.88,48.89,48.76,48.76,5500.0,33.3454,33.3522,33.2635,33.2635,5500.0
2006-10-06 12:10:00,48.73,48.77,48.65,48.7,11400.0,33.243,33.2703,33.1885,33.2226,11400.0
2006-10-06 12:15:00,48.73,48.78,48.73,48.78,1900.0,33.243,33.2771,33.243,33.2771,1900.0
2006-10-06 12:20:00,48.74,48.75,48.74,48.75,400.0,33.2498,33.2567,33.2498,33.2567,400.0
2006-10-06 12:25:00,48.75,48.77,48.73,48.77,2000.0,33.2567,33.2703,33.243,33.2703,2000.0
2006-10-06 12:30:00,48.76,48.86,48.75,48.82,3300.0,33.2635,33.3317,33.2567,33.3044,3300.0
2006-10-06 12:35:00,48.8,48.8,48.78,48.79,1300.0,33.2908,33.2908,33.2771,33.284,1300.0
2006-10-06 12:40:00,48.76,48.76,48.73,48.74,1800.0,33.2635,33.2635,33.243,33.2498,1800.0
2006-10-06 12:45:00,48.73,48.79,48.73,48.79,2100.0,33.243,33.284,33.243,33.284,2100.0
2006-10-06 12:50:00,48.79,48.8,48.79,48.8,1400.0,33.284,33.2908,33.284,33.2908,1400.0
2006-10-06 12:55:00,48.8,48.83,48.78,48.82,4400.0,33.2908,33.3112,33.2771,33.3044,4400.0
2006-10-06 13:00:00,48.8,48.83,48.8,48.8,3200.0,33.2908,33.3112,33.2908,33.2908,3200.0
2006-10-06 13:05:00,48.8,48.83,48.8,48.82,1600.0,33.2908,33.3112,33.2908,33.3044,1600.0
2006-10-06 13:10:00,48.82,48.85,48.8,48.83,10500.0,33.3044,33.3249,33.2908,33.3112,10500.0
2006-10-06 13:15:00,48.85,48.87,48.84,48.85,1700.0,33.3249,33.3385,33.3181,33.3249,1700.0
2006-10-06 13:20:00,48.87,48.88,48.85,48.87,2500.0,33.3385,33.3454,33.3249,33.3385,2500.0
2006-10-06 13:25:00,48.86,48.86,48.8,48.8,1700.0,33.3317,33.3317,33.2908,33.2908,1700.0
2006-10-06 13:30:00,48.79,48.82,48.79,48.8,1300.0,33.284,33.3044,33.284,33.2908,1300.0
2006-10-06 13:35:00,48.8,48.8,48.78,48.79,1300.0,33.2908,33.2908,33.2771,33.284,1300.0
2006-10-06 13:40:00,48.78,48.87,48.78,48.87,1700.0,33.2771,33.3385,33.2771,33.3385,1700.0
2006-10-06 13:45:00,48.88,48.88,48.85,48.86,3100.0,33.3454,33.3454,33.3249,33.3317,3100.0
2006-10-06 13:50:00,48.86,48.88,48.86,48.87,12500.0,33.3317,33.3454,33.3317,33.3385,12500.0
2006-10-06 13:55:00,48.88,48.88,48.78,48.78,7200.0,33.3454,33.3454,33.2771,33.2771,7200.0
2006-10-06 14:00:00,48.79,48.79,48.75,48.78,2000.0,33.284,33.284,33.2567,33.2771,2000.0
2006-10-06 14:05:00,48.77,48.77,48.68,48.74,2900.0,33.2703,33.2703,33.2089,33.2498,2900.0
2006-10-06 14:10:00,48.74,48.84,48.73,48.82,5500.0,33.2498,33.3181,33.243,33.3044,5500.0
2006-10-06 14:15:00,48.82,48.82,48.76,48.78,7100.0,33.3044,33.3044,33.2635,33.2771,7100.0
2006-10-06 14:20:00,48.78,48.78,48.77,48.78,3800.0,33.2771,33.2771,33.2703,33.2771,3800.0
2006-10-06 14:25:00,48.79,48.8,48.77,48.78,8800.0,33.284,33.2908,33.2703,33.2771,8800.0
2006-10-06 14:30:00,48.78,48.8,48.78,48.8,7900.0,33.2771,33.2908,33.2771,33.2908,7900.0
2006-10-06 14:35:00,48.8,48.86,48.8,48.85,9200.0,33.2908,33.3317,33.2908,33.3249,9200.0
2006-10-06 14:40:00,48.86,48.88,48.78,48.78,4800.0,33.3317,33.3454,33.2771,33.2771,4800.0
2006-10-06 14:45:00,48.79,48.79,48.72,48.72,2600.0,33.284,33.284,33.2362,33.2362,2600.0
2006-10-06 14:50:00,48.75,48.84,48.74,48.84,3700.0,33.2567,33.3181,33.2498,33.3181,3700.0
2006-10-06 14:55:00,48.84,48.84,48.8,48.8,7300.0,33.3181,33.3181,33.2908,33.2908,7300.0
2006-10-06 15:00:00,48.78,48.81,48.75,48.76,2700.0,33.2771,33.2976,33.2567,33.2635,2700.0
2006-10-06 15:05:00,48.78,48.83,48.78,48.8,4300.0,33.2771,33.3112,33.2771,33.2908,4300.0
2006-10-06 15:10:00,48.8,48.8,48.72,48.73,4600.0,33.2908,33.2908,33.2362,33.243,4600.0
2006-10-06 15:15:00,48.73,48.75,48.72,48.75,4600.0,33.243,33.2567,33.2362,33.2567,4600.0
2006-10-06 15:20:00,48.75,48.82,48.75,48.79,52300.0,33.2567,33.3044,33.2567,33.284,52300.0
2006-10-06 15:25:00,48.77,48.83,48.75,48.82,6900.0,33.2703,33.3112,33.2567,33.3044,6900.0
2006-10-06 15:30:00,48.84,48.88,48.81,48.85,5700.0,33.3181,33.3454,33.2976,33.3249,5700.0
2006-10-06 15:35:00,48.85,48.88,48.82,48.87,5700.0,33.3249,33.3454,33.3044,33.3385,5700.0
2006-10-06 15:40:00,48.85,48.88,48.81,48.82,12700.0,33.3249,33.3454,33.2976,33.3044,12700.0
2006-10-06 15:45:00,48.78,48.88,48.78,48.86,13800.0,33.2771,33.3454,33.2771,33.3317,13800.0
2006-10-06 15:50:00,48.87,48.88,48.82,48.83,36200.0,33.3385,33.3454,33.3044,33.3112,36200.0
2006-10-06 15:55:00,48.83,48.88,48.82,48.88,17700.0,33.3112,33.3454,33.3044,33.3454,17700.0
2006-10-09 09:30:00,48.64,48.74,48.64,48.71,10700.0,33.1816,33.2498,33.1816,33.2294,10700.0
2006-10-09 09:35:00,48.71,48.71,48.61,48.7,6800.0,33.2294,33.2294,33.1612,33.2226,6800.0
2006-10-09 09:40:00,48.66,48.68,48.55,48.55,3700.0,33.1953,33.2089,33.1202,33.1202,3700.0
2006-10-09 09:45:00,48.55,48.61,48.45,48.51,7100.0,33.1202,33.1612,33.052,33.0929,7100.0
2006-10-09 09:50:00,48.48,48.49,48.43,48.43,3000.0,33.0725,33.0793,33.0384,33.0384,3000.0
2006-10-09 09:55:00,48.41,48.58,48.41,48.56,3800.0,33.0247,33.1407,33.0247,33.1271,3800.0
2006-10-09 10:00:00,48.55,48.55,48.5,48.5,5100.0,33.1202,33.1202,33.0861,33.0861,5100.0
2006-10-09 10:05:00,48.51,48.51,48.48,48.48,1100.0,33.0929,33.0929,33.0725,33.0725,1100.0
2006-10-09 10:10:00,48.46,48.5,48.46,48.49,1800.0,33.0588,33.0861,33.0588,33.0793,1800.0
2006-10-09 10:15:00,48.5,48.5,48.45,48.45,1600.0,33.0861,33.0861,33.052,33.052,1600.0
2006-10-09 10:20:00,48.44,48.49,48.44,48.49,3500.0,33.0452,33.0793,33.0452,33.0793,3500.0
2006-10-09 10:25:00,48.5,48.54,48.46,48.46,8400.0,33.0861,33.1134,33.0588,33.0588,8400.0
2006-10-09 10:30:00,48.42,48.43,48.33,48.33,6200.0,33.0315,33.0384,32.9702,32.9702,6200.0
2006-10-09 10:35:00,48.35,48.36,48.35,48.36,1800.0,32.9838,32.9906,32.9838,32.9906,1800.0
2006-10-09 10:40:00,48.35,48.36,48.3,48.31,5500.0,32.9838,32.9906,32.9497,32.9565,5500.0
2006-10-09 10:45:00,48.3,48.32,48.28,48.29,4600.0,32.9497,32.9633,32.936,32.9429,4600.0
2006-10-09 10:50:00,48.3,48.43,48.29,48.43,3600.0,32.9497,33.0384,32.9429,33.0384,3600.0
2006-10-09 10:55:00,48.45,48.5,48.43,48.43,4300.0,33.052,33.0861,33.0384,33.0384,4300.0
2006-10-09 11:00:00,48.43,48.44,48.39,48.39,6200.0,33.0384,33.0452,33.0111,33.0111,6200.0
2006-10-09 11:05:00,48.4,48.45,48.4,48.4,5200.0,33.0179,33.052,33.0179,33.0179,5200.0
2006-10-09 11:10:00,48.4,48.42,48.39,48.4,2400.0,33.0179,33.0315,33.0111,33.0179,2400.0
2006-10-09 11:15:00,48.42,48.42,48.4,48.41,2500.0,33.0315,33.0315,33.0179,33.0247,2500.0
2006-10-09 11:20:00,48.44,48.5,48.43,48.48,7700.0,33.0452,33.0861,33.0384,33.0725,7700.0
2006-10-09 11:25:00,48.48,48.51,48.47,48.5,9100.0,33.0725,33.0929,33.0657,33.0861,9100.0
2006-10-09 11:30:00,48.5,48.53,48.45,48.5,7300.0,33.0861,33.1066,33.052,33.0861,7300.0
2006-10-09 11:35:00,48.5,48.52,48.47,48.51,7900.0,33.0861,33.0998,33.0657,33.0929,7900.0
2006-10-09 11:40:00,48.51,48.52,48.49,48.51,5200.0,33.0929,33.0998,33.0793,33.0929,5200.0
2006-10-09 11:45:00,48.51,48.53,48.51,48.53,1400.0,33.0929,33.1066,33.0929,33.1066,1400.0
2006-10-09 11:50:00,48.54,48.56,48.52,48.52,5400.0,33.1134,33.1271,33.0998,33.0998,5400.0
2006-10-09 11:55:00,48.52,48.61,48.5,48.61,24300.0,33.0998,33.1612,33.0861,33.1612,24300.0
2006-10-09 12:00:00,48.61,48.63,48.6,48.61,7000.0,33.1612,33.1748,33.1543,33.1612,7000.0
2006-10-09 12:05:00,48.6,48.64,48.6,48.62,11900.0,33.1543,33.1816,33.1543,33.168,11900.0
2006-10-09 12:10:00,48.62,48.64,48.6,48.64,7600.0,33.168,33.1816,33.1543,33.1816,7600.0
2006-10-09 12:15:00,48.63,48.66,48.61,48.61,5000.0,33.1748,33.1953,33.1612,33.1612,5000.0
2006-10-09 12:20:00,48.6,48.64,48.6,48.63,3800.0,33.1543,33.1816,33.1543,33.1748,3800.0
2006-10-09 12:25:00,48.65,48.65,48.6,48.6,2200.0,33.1885,33.1885,33.1543,33.1543,2200.0
2006-10-09 12:30:00,48.61,48.65,48.6,48.62,7000.0,33.1612,33.1885,33.1543,33.168,7000.0
2006-10-09 12:35:00,48.61,48.66,48.6,48.66,4000.0,33.1612,33.1953,33.1543,33.1953,4000.0
2006-10-09 12:40:00,48.63,48.63,48.62,48.63,3400.0,33.1748,33.1748,33.168,33.1748,3400.0
2006-10-09 12:45:00,48.65,48.65,48.6,48.61,7300.0,33.1885,33.1885,33.1543,33.1612,7300.0
2006-10-09 12:50:00,48.61,48.63,48.6,48.61,14000.0,33.1612,33.1748,33.1543,33.1612,14000.0
2006-10-09 12:55:00,48.6,48.63,48.6,48.6,11000.0,33.1543,33.1748,33.1543,33.1543,11000.0
2006-10-09 13:00:00,48.6,48.62,48.6,48.61,6200.0,33.1543,33.168,33.1543,33.1612,6200.0
2006-10-09 13:05:00,48.6,48.64,48.6,48.6,17800.0,33.1543,33.1816,33.1543,33.1543,17800.0
2006-10-09 13:10:00,48.6,48.7,48.58,48.7,7500.0,33.1543,33.2226,33.1407,33.2226,7500.0
2006-10-09 13:15:00,48.74,48.74,48.71,48.72,1400.0,33.2498,33.2498,33.2294,33.2362,1400.0
2006-10-09 13:20:00,48.72,48.73,48.66,48.68,4600.0,33.2362,33.243,33.1953,33.2089,4600.0
2006-10-09 13:25:00,48.71,48.81,48.71,48.79,3500.0,33.2294,33.2976,33.2294,33.284,3500.0
2006-10-09 13:30:00,48.79,48.82,48.75,48.75,3400.0,33.284,33.3044,33.2567,33.2567,3400.0
2006-10-09 13:35:00,48.78,48.78,48.75,48.75,4500.0,33.2771,33.2771,33.2567,33.2567,4500.0
2006-10-09 13:40:00,48.74,48.77,48.71,48.77,2800.0,33.2498,33.2703,33.2294,33.2703,2800.0
2006-10-09 13:45:00,48.77,48.79,48.75,48.79,1700.0,33.2703,33.284,33.2567,33.284,1700.0
2006-10-09 13:50:00,48.8,48.81,48.76,48.8,2400.0,33.2908,33.2976,33.2635,33.2908,2400.0
2006-10-09 13:55:00,48.8,48.8,48.7,48.7,4700.0,33.2908,33.2908,33.2226,33.2226,4700.0
2006-10-09 14:00:00,48.7,48.77,48.69,48.77,4400.0,33.2226,33.2703,33.2157,33.2703,4400.0
2006-10-09 14:05:00,48.75,48.83,48.75,48.8,5800.0,33.2567,33.3112,33.2567,33.2908,5800.0
2006-10-09 14:10:00,48.82,48.83,48.74,48.77,11900.0,33.3044,33.3112,33.2498,33.2703,11900.0
2006-10-09 14:15:00,48.74,48.8,48.69,48.78,7400.0,33.2498,33.2908,33.2157,33.2771,7400.0
2006-10-09 14:20:00,48.8,48.8,48.71,48.75,9500.0,33.2908,33.2908,33.2294,33.2567,9500.0
2006-10-09 14:25:00,48.73,48.82,48.72,48.82,10900.0,33.243,33.3044,33.2362,33.3044,10900.0
2006-10-09 14:30:00,48.8,48.82,48.77,48.79,6100.0,33.2908,33.3044,33.2703,33.284,6100.0
2006-10-09 14:35:00,48.81,48.81,48.73,48.78,4000.0,33.2976,33.2976,33.243,33.2771,4000.0
2006-10-09 14:40:00,48.79,48.8,48.71,48.8,7600.0,33.284,33.2908,33.2294,33.2908,7600.0
2006-10-09 14:45:00,48.78,48.84,48.78,48.84,1800.0,33.2771,33.3181,33.2771,33.3181,1800.0
2006-10-09 14:50:00,48.82,48.87,48.81,48.83,6000.0,33.3044,33.3385,33.2976,33.3112,6000.0
2006-10-09 14:55:00,48.84,48.9,48.84,48.85,6700.0,33.3181,33.359,33.3181,33.3249,6700.0
2006-10-09 15:00:00,48.86,48.86,48.77,48.85,9400.0,33.3317,33.3317,33.2703,33.3249,9400.0
2006-10-09 15:05:00,48.83,48.85,48.76,48.78,5900.0,33.3112,33.3249,33.2635,33.2771,5900.0
2006-10-09 15:10:00,48.79,48.84,48.75,48.84,5900.0,33.284,33.3181,33.2567,33.3181,5900.0
2006-10-09 15:15:00,48.82,48.83,48.76,48.79,8000.0,33.3044,33.3112,33.2635,33.284,8000.0
2006-10-09 15:20:00,48.79,48.8,48.72,48.72,7100.0,33.284,33.2908,33.2362,33.2362,7100.0
2006-10-09 15:25:00,48.75,48.79,48.66,48.67,13600.0,33.2567,33.284,33.1953,33.2021,13600.0
2006-10-09 15:30:00,48.67,48.69,48.64,48.66,6000.0,33.2021,33.2157,33.1816,33.1953,6000.0
2006-10-09 15:35:00,48.68,48.68,48.58,48.6,16700.0,33.2089,33.2089,33.1407,33.1543,16700.0
2006-10-09 15:40:00,48.6,48.67,48.59,48.67,9900.0,33.1543,33.2021,33.1475,33.2021,9900.0
2006-10-09 15:45:00,48.66,48.67,48.59,48.61,17000.0,33.1953,33.2021,33.1475,33.1612,17000.0
2006-10-09 15:50:00,48.61,48.71,48.59,48.6,26500.0,33.1612,33.2294,33.1475,33.1543,26500.0
2006-10-09 15:55:00,48.64,48.64,48.58,48.59,36700.0,33.1816,33.1816,33.1407,33.1475,36700.0
2006-10-10 09:30:00,48.48,48.57,48.48,48.56,4900.0,33.0725,33.1339,33.0725,33.1271,4900.0
2006-10-10 09:35:00,48.57,48.57,48.44,48.54,13900.0,33.1339,33.1339,33.0452,33.1134,13900.0
2006-10-10 09:40:00,48.53,48.57,48.46,48.46,9700.0,33.1066,33.1339,33.0588,33.0588,9700.0
2006-10-10 09:45:00,48.43,48.46,48.4,48.41,2800.0,33.0384,33.0588,33.0179,33.0247,2800.0
2006-10-10 09:50:00,48.42,48.45,48.35,48.36,6600.0,33.0315,33.052,32.9838,32.9906,6600.0
2006-10-10 09:55:00,48.38,48.45,48.37,48.39,18000.0,33.0043,33.052,32.9974,33.0111,18000.0
2006-10-10 10:00:00,48.39,48.49,48.33,48.33,17400.0,33.0111,33.0793,32.9702,32.9702,17400.0
2006-10-10 10:05:00,48.36,48.41,48.34,48.41,5400.0,32.9906,33.0247,32.977,33.0247,5400.0
2006-10-10 10:10:00,48.4,48.42,48.37,48.38,5600.0,33.0179,33.0315,32.9974,33.0043,5600.0
2006-10-10 10:15:00,48.38,48.38,48.32,48.36,5100.0,33.0043,33.0043,32.9633,32.9906,5100.0
2006-10-10 10:20:00,48.35,48.45,48.26,48.45,9000.0,32.9838,33.052,32.9224,33.052,9000.0
2006-10-10 10:25:00,48.45,48.51,48.42,48.47,12900.0,33.052,33.0929,33.0315,33.0657,12900.0
2006-10-10 10:30:00,48.44,48.51,48.4,48.51,14900.0,33.0452,33.0929,33.0179,33.0929,14900.0
2006-10-10 10:35:00,48.51,48.53,48.46,48.46,5700.0,33.0929,33.1066,33.0588,33.0588,5700.0
2006-10-10 10:40:00,48.46,48.46,48.31,48.32,9700.0,33.0588,33.0588,32.9565,32.9633,9700.0
2006-10-10 10:45:00,48.32,48.32,48.27,48.28,12400.0,32.9633,32.9633,32.9292,32.936,12400.0
2006-10-10 10:50:00,48.28,48.32,48.28,48.32,6100.0,32.936,32.9633,32.936,32.9633,6100.0
2006-10-10 10:55:00,48.32,48.4,48.31,48.4,6400.0,32.9633,33.0179,32.9565,33.0179,6400.0
2006-10-10 11:00:00,48.42,48.45,48.42,48.43,4200.0,33.0315,33.052,33.0315,33.0384,4200.0
2006-10-10 11:05:00,48.44,48.46,48.44,48.44,2000.0,33.0452,33.0588,33.0452,33.0452,2000.0
2006-10-10 11:10:00,48.42,48.44,48.36,48.44,2100.0,33.0315,33.0452,32.9906,33.0452,2100.0
2006-10-10 11:15:00,48.43,48.51,48.43,48.51,3400.0,33.0384,33.0929,33.0384,33.0929,3400.0
2006-10-10 11:20:00,48.49,48.64,48.49,48.56,9300.0,33.0793,33.1816,33.0793,33.1271,9300.0
2006-10-10 11:25:00,48.58,48.59,48.51,48.58,5300.0,33.1407,33.1475,33.0929,33.1407,5300.0
2006-10-10 11:30:00,48.59,48.6,48.55,48.55,1500.0,33.1475,33.1543,33.1202,33.1202,1500.0
2006-10-10 11:35:00,48.56,48.58,48.51,48.58,6300.0,33.1271,33.1407,33.0929,33.1407,6300.0
2006-10-10 11:40:00,48.59,48.6,48.57,48.6,2100.0,33.1475,33.1543,33.1339,33.1543,2100.0
2006-10-10 11:45:00,48.6,48.6,48.57,48.6,13600.0,33.1543,33.1543,33.1339,33.1543,13600.0
2006-10-10 11:50:00,48.57,48.64,48.57,48.63,12800.0,33.1339,33.1816,33.1339,33.1748,12800.0
2006-10-10 11:55:00,48.62,48.64,48.56,48.62,4400.0,33.168,33.1816,33.1271,33.168,4400.0
2006-10-10 12:00:00,48.62,48.63,48.6,48.61,2900.0,33.168,33.1748,33.1543,33.1612,2900.0
2006-10-10 12:05:00,48.64,48.64,48.54,48.59,8000.0,33.1816,33.1816,33.1134,33.1475,8000.0
2006-10-10 12:10:00,48.59,48.62,48.57,48.57,2800.0,33.1475,33.168,33.1339,33.1339,2800.0
2006-10-10 12:15:00,48.57,48.58,48.5,48.5,4400.0,33.1339,33.1407,33.0861,33.0861,4400.0
2006-10-10 12:20:00,48.5,48.51,48.45,48.45,6600.0,33.0861,33.0929,33.052,33.052,6600.0
2006-10-10 12:25:00,48.45,48.45,48.37,48.37,6500.0,33.052,33.052,32.9974,32.9974,6500.0
2006-10-10 12:30:00,48.35,48.36,48.31,48.36,8600.0,32.9838,32.9906,32.9565,32.9906,8600.0
2006-10-10 12:35:00,48.37,48.37,48.36,48.37,1800.0,32.9974,32.9974,32.9906,32.9974,1800.0
2006-10-10 12:40:00,48.37,48.4,48.37,48.4,6500.0,32.9974,33.0179,32.9974,33.0179,6500.0
2006-10-10 12:45:00,48.39,48.43,48.39,48.43,5500.0,33.0111,33.0384,33.0111,33.0384,5500.0
2006-10-10 12:50:00,48.44,48.47,48.44,48.47,3200.0,33.0452,33.0657,33.0452,33.0657,3200.0
2006-10-10 12:55:00,48.47,48.48,48.44,48.45,5500.0,33.0657,33.0725,33.0452,33.052,5500.0
2006-10-10 13:00:00,48.46,48.5,48.45,48.45,3900.0,33.0588,33.0861,33.052,33.052,3900.0
2006-10-10 13:05:00,48.47,48.5,48.46,48.48,5900.0,33.0657,33.0861,33.0588,33.0725,5900.0
2006-10-10 13:10:00,48.49,48.49,48.43,48.44,3600.0,33.0793,33.0793,33.0384,33.0452,3600.0
2006-10-10 13:15:00,48.43,48.43,48.31,48.31,5600.0,33.0384,33.0384,32.9565,32.9565,5600.0
2006-10-10 13:20:00,48.32,48.34,48.31,48.33,4100.0,32.9633,32.977,32.9565,32.9702,4100.0
2006-10-10 13:25:00,48.33,48.33,48.29,48.29,5600.0,32.9702,32.9702,32.9429,32.9429,5600.0
2006-10-10 13:30:00,48.27,48.27,48.24,48.24,2200.0,32.9292,32.9292,32.9088,32.9088,2200.0
2006-10-10 13:35:00,48.27,48.27,48.23,48.23,4000.0,32.9292,32.9292,32.9019,32.9019,4000.0
2006-10-10 13:40:00,48.23,48.23,48.16,48.17,7700.0,32.9019,32.9019,32.8542,32.861,7700.0
2006-10-10 13:45:00,48.17,48.25,48.16,48.25,3100.0,32.861,32.9156,32.8542,32.9156,3100.0
2006-10-10 13:50:00,48.26,48.28,48.24,48.25,3400.0,32.9224,32.936,32.9088,32.9156,3400.0
2006-10-10 13:55:00,48.26,48.26,48.24,48.24,1000.0,32.9224,32.9224,32.9088,32.9088,1000.0
2006-10-10 14:00:00,48.24,48.25,48.24,48.25,2600.0,32.9088,32.9156,32.9088,32.9156,2600.0
2006-10-10 14:05:00,48.25,48.26,48.21,48.21,5800.0,32.9156,32.9224,32.8883,32.8883,5800.0
2006-10-10 14:10:00,48.21,48.21,48.13,48.14,4200.0,32.8883,32.8883,32.8337,32.8405,4200.0
2006-10-10 14:15:00,48.12,48.17,48.12,48.16,6300.0,32.8269,32.861,32.8269,32.8542,6300.0
2006-10-10 14:20:00,48.16,48.17,48.1,48.11,5900.0,32.8542,32.861,32.8132,32.8201,5900.0
2006-10-10 14:25:00,48.11,48.15,48.1,48.14,3500.0,32.8201,32.8474,32.8132,32.8405,3500.0
2006-10-10 14:30:00,48.16,48.2,48.16,48.2,2600.0,32.8542,32.8815,32.8542,32.8815,2600.0
2006-10-10 14:35:00,48.19,48.22,48.18,48.18,3700.0,32.8746,32.8951,32.8678,32.8678,3700.0
2006-10-10 14:40:00,48.19,48.21,48.18,48.21,3300.0,32.8746,32.8883,32.8678,32.8883,3300.0
2006-10-10 14:45:00,48.23,48.35,48.22,48.33,5200.0,32.9019,32.9838,32.8951,32.9702,5200.0
2006-10-10 14:50:00,48.35,48.35,48.32,48.35,5400.0,32.9838,32.9838,32.9633,32.9838,5400.0
2006-10-10 14:55:00,48.35,48.43,48.34,48.4,8800.0,32.9838,33.0384,32.977,33.0179,8800.0
2006-10-10 15:00:00,48.4,48.44,48.4,48.44,9600.0,33.0179,33.0452,33.0179,33.0452,9600.0
2006-10-10 15:05:00,48.43,48.46,48.38,48.38,7800.0,33.0384,33.0588,33.0043,33.0043,7800.0
2006-10-10 15:10:00,48.38,48.4,48.37,48.4,4400.0,33.0043,33.0179,32.9974,33.0179,4400.0
2006-10-10 15:15:00,48.4,48.46,48.39,48.46,8700.0,33.0179,33.0588,33.0111,33.0588,8700.0
2006-10-10 15:20:00,48.46,48.48,48.43,48.44,9800.0,33.0588,33.0725,33.0384,33.0452,9800.0
2006-10-10 15:25:00,48.44,48.44,48.43,48.43,5400.0,33.0452,33.0452,33.0384,33.0384,5400.0
2006-10-10 15:30:00,48.43,48.46,48.33,48.33,17700.0,33.0384,33.0588,32.9702,32.9702,17700.0
2006-10-10 15:35:00,48.33,48.4,48.33,48.4,2400.0,32.9702,33.0179,32.9702,33.0179,2400.0
2006-10-10 15:40:00,48.41,48.44,48.41,48.44,13700.0,33.0247,33.0452,33.0247,33.0452,13700.0
2006-10-10 15:45:00,48.44,48.53,48.44,48.52,22100.0,33.0452,33.1066,33.0452,33.0998,22100.0
2006-10-10 15:50:00,48.52,48.52,48.5,48.51,14300.0,33.0998,33.0998,33.0861,33.0929,14300.0
2006-10-10 15:55:00,48.5,48.51,48.47,48.48,13300.0,33.0861,33.0929,33.0657,33.0725,13300.0
2006-10-11 09:30:00,48.36,48.36,48.16,48.16,12300.0,32.9906,32.9906,32.8542,32.8542,12300.0
2006-10-11 09:35:00,48.17,48.17,47.79,47.8,8800.0,32.861,32.861,32.6018,32.6086,8800.0
2006-10-11 09:40:00,47.85,47.99,47.85,47.96,8000.0,32.6427,32.7382,32.6427,32.7177,8000.0
2006-10-11 09:45:00,47.91,47.92,47.74,47.85,14600.0,32.6836,32.6905,32.5677,32.6427,14600.0
2006-10-11 09:50:00,47.85,47.88,47.78,47.88,8200.0,32.6427,32.6632,32.5949,32.6632,8200.0
2006-10-11 09:55:00,47.89,47.9,47.75,47.75,12100.0,32.67,32.6768,32.5745,32.5745,12100.0
2006-10-11 10:00:00,47.76,47.92,47.76,47.88,7000.0,32.5813,32.6905,32.5813,32.6632,7000.0
2006-10-11 10:05:00,47.88,48.0,47.87,48.0,8800.0,32.6632,32.745,32.6563,32.745,8800.0
2006-10-11 10:10:00,48.0,48.13,48.0,48.03,12000.0,32.745,32.8337,32.745,32.7655,12000.0
2006-10-11 10:15:00,48.04,48.16,48.0,48.16,11200.0,32.7723,32.8542,32.745,32.8542,11200.0
2006-10-11 10:20:00,48.15,48.21,48.13,48.16,18500.0,32.8474,32.8883,32.8337,32.8542,18500.0
2006-10-11 10:25:00,48.16,48.2,48.15,48.18,11700.0,32.8542,32.8815,32.8474,32.8678,11700.0
2006-10-11 10:30:00,48.18,48.19,48.15,48.18,12100.0,32.8678,32.8746,32.8474,32.8678,12100.0
2006-10-11 10:35:00,48.19,48.27,48.17,48.25,13300.0,32.8746,32.9292,32.861,32.9156,13300.0
2006-10-11 10:40:00,48.27,48.32,48.23,48.27,11200.0,32.9292,32.9633,32.9019,32.9292,11200.0
2006-10-11 10:45:00,48.27,48.3,48.25,48.29,113800.0,32.9292,32.9497,32.9156,32.9429,113800.0
2006-10-11 10:50:00,48.29,48.39,48.29,48.35,13400.0,32.9429,33.0111,32.9429,32.9838,13400.0
2006-10-11 10:55:00,48.38,48.41,48.29,48.31,21400.0,33.0043,33.0247,32.9429,32.9565,21400.0
2006-10-11 11:00:00,48.34,48.35,48.25,48.25,27800.0,32.977,32.9838,32.9156,32.9156,27800.0
2006-10-11 11:05:00,48.26,48.28,48.19,48.21,44800.0,32.9224,32.936,32.8746,32.8883,44800.0
2006-10-11 11:10:00,48.2,48.27,48.2,48.21,34500.0,32.8815,32.9292,32.8815,32.8883,34500.0
2006-10-11 11:15:00,48.2,48.22,48.19,48.21,7500.0,32.8815,32.8951,32.8746,32.8883,7500.0
2006-10-11 11:20:00,48.22,48.25,48.19,48.2,11400.0,32.8951,32.9156,32.8746,32.8815,11400.0
2006-10-11 11:25:00,48.19,48.23,48.19,48.2,1800.0,32.8746,32.9019,32.8746,32.8815,1800.0
2006-10-11 11:30:00,48.25,48.25,48.2,48.2,8800.0,32.9156,32.9156,32.8815,32.8815,8800.0
2006-10-11 11:35:00,48.25,48.28,48.22,48.25,7000.0,32.9156,32.936,32.8951,32.9156,7000.0
2006-10-11 11:40:00,48.27,48.3,48.23,48.23,11000.0,32.9292,32.9497,32.9019,32.9019,11000.0
2006-10-11 11:45:00,48.24,48.25,48.22,48.24,5100.0,32.9088,32.9156,32.8951,32.9088,5100.0
2006-10-11 11:50:00,48.25,48.25,48.2,48.2,8400.0,32.9156,32.9156,32.8815,32.8815,8400.0
2006-10-11 11:55:00,48.2,48.25,48.2,48.22,15300.0,32.8815,32.9156,32.8815,32.8951,15300.0
2006-10-11 12:00:00,48.25,48.25,48.22,48.23,10700.0,32.9156,32.9156,32.8951,32.9019,10700.0
2006-10-11 12:05:00,48.23,48.25,48.23,48.24,4900.0,32.9019,32.9156,32.9019,32.9088,4900.0
2006-10-11 12:10:00,48.25,48.27,48.22,48.23,8200.0,32.9156,32.9292,32.8951,32.9019,8200.0
2006-10-11 12:15:00,48.21,48.24,48.2,48.2,7200.0,32.8883,32.9088,32.8815,32.8815,7200.0
2006-10-11 12:20:00,48.2,48.23,48.17,48.22,4300.0,32.8815,32.9019,32.861,32.8951,4300.0
2006-10-11 12:25:00,48.23,48.24,48.18,48.19,19200.0,32.9019,32.9088,32.8678,32.8746,19200.0
2006-10-11 12:30:00,48.21,48.24,48.19,48.2,12400.0,32.8883,32.9088,32.8746,32.8815,12400.0
2006-10-11 12:35:00,48.21,48.23,48.19,48.2,8500.0,32.8883,32.9019,32.8746,32.8815,8500.0
2006-10-11 12:40:00,48.2,48.24,48.2,48.2,8300.0,32.8815,32.9088,32.8815,32.8815,8300.0
2006-10-11 12:45:00,48.2,48.24,48.19,48.24,9000.0,32.8815,32.9088,32.8746,32.9088,9000.0
2006-10-11 12:50:00,48.21,48.24,48.2,48.23,14200.0,32.8883,32.9088,32.8815,32.9019,14200.0
2006-10-11 12:55:00,48.24,48.24,48.23,48.24,2500.0,32.9088,32.9088,32.9019,32.9088,2500.0
2006-10-11 13:00:00,48.24,48.25,48.23,48.24,8400.0,32.9088,32.9156,32.9019,32.9088,8400.0
2006-10-11 13:05:00,48.25,48.25,48.2,48.2,13100.0,32.9156,32.9156,32.8815,32.8815,13100.0
2006-10-11 13:10:00,48.2,48.24,48.19,48.2,9700.0,32.8815,32.9088,32.8746,32.8815,9700.0
2006-10-11 13:15:00,48.21,48.25,48.2,48.24,16700.0,32.8883,32.9156,32.8815,32.9088,16700.0
2006-10-11 13:20:00,48.24,48.28,48.16,48.2,29600.0,32.9088,32.936,32.8542,32.8815,29600.0
2006-10-11 13:25:00,48.2,48.24,48.2,48.24,4200.0,32.8815,32.9088,32.8815,32.9088,4200.0
2006-10-11 13:30:00,48.25,48.25,48.16,48.19,5000.0,32.9156,32.9156,32.8542,32.8746,5000.0
2006-10-11 13:35:00,48.19,48.25,48.17,48.23,55700.0,32.8746,32.9156,32.861,32.9019,55700.0
2006-10-11 13:40:00,48.25,48.25,48.2,48.22,3600.0,32.9156,32.9156,32.8815,32.8951,3600.0
2006-10-11 13:45:00,48.22,48.26,48.19,48.19,9500.0,32.8951,32.9224,32.8746,32.8746,9500.0
2006-10-11 13:50:00,48.18,48.19,48.16,48.18,2900.0,32.8678,32.8746,32.8542,32.8678,2900.0
2006-10-11 13:55:00,48.19,48.22,48.18,48.19,9300.0,32.8746,32.8951,32.8678,32.8746,9300.0
2006-10-11 14:00:00,48.17,48.2,48.09,48.14,7400.0,32.861,32.8815,32.8064,32.8405,7400.0
2006-10-11 14:05:00,48.14,48.18,48.11,48.18,5200.0,32.8405,32.8678,32.8201,32.8678,5200.0
2006-10-11 14:10:00,48.18,48.24,48.18,48.2,13900.0,32.8678,32.9088,32.8678,32.8815,13900.0
2006-10-11 14:15:00,48.2,48.21,48.08,48.08,5200.0,32.8815,32.8883,32.7996,32.7996,5200.0
2006-10-11 14:20:00,48.07,48.19,48.06,48.19,11300.0,32.7928,32.8746,32.786,32.8746,11300.0
2006-10-11 14:25:00,48.19,48.2,48.14,48.14,8900.0,32.8746,32.8815,32.8405,32.8405,8900.0
2006-10-11 14:30:00,48.14,48.2,48.14,48.15,2600.0,32.8405,32.8815,32.8405,32.8474,2600.0
2006-10-11 14:35:00,48.15,48.15,48.09,48.13,8000.0,32.8474,32.8474,32.8064,32.8337,8000.0
2006-10-11 14:40:00,48.13,48.13,48.04,48.05,11700.0,32.8337,32.8337,32.7723,32.7791,11700.0
2006-10-11 14:45:00,48.04,48.13,48.0,48.11,13900.0,32.7723,32.8337,32.745,32.8201,13900.0
2006-10-11 14:50:00,48.12,48.16,48.04,48.16,26000.0,32.8269,32.8542,32.7723,32.8542,26000.0
2006-10-11 14:55:00,48.13,48.24,48.11,48.18,16600.0,32.8337,32.9088,32.8201,32.8678,16600.0
2006-10-11 15:00:00,48.18,48.2,48.14,48.15,8800.0,32.8678,32.8815,32.8405,32.8474,8800.0
2006-10-11 15:05:00,48.12,48.18,48.11,48.18,7000.0,32.8269,32.8678,32.8201,32.8678,7000.0
2006-10-11 15:10:00,48.18,48.22,48.18,48.2,11900.0,32.8678,32.8951,32.8678,32.8815,11900.0
2006-10-11 15:15:00,48.2,48.24,48.19,48.22,10000.0,32.8815,32.9088,32.8746,32.8951,10000.0
2006-10-11 15:20:00,48.21,48.21,48.14,48.17,6100.0,32.8883,32.8883,32.8405,32.861,6100.0
2006-10-11 15:25:00,48.15,48.2,48.15,48.19,9700.0,32.8474,32.8815,32.8474,32.8746,9700.0
2006-10-11 15:30:00,48.17,48.22,48.17,48.19,10500.0,32.861,32.8951,32.861,32.8746,10500.0
2006-10-11 15:35:00,48.17,48.17,48.15,48.15,5200.0,32.861,32.861,32.8474,32.8474,5200.0
2006-10-11 15:40:00,48.16,48.16,48.1,48.13,12000.0,32.8542,32.8542,32.8132,32.8337,12000.0
2006-10-11 15:45:00,48.11,48.17,48.1,48.17,10700.0,32.8201,32.861,32.8132,32.861,10700.0
2006-10-11 15:50:00,48.18,48.25,48.17,48.25,10400.0,32.8678,32.9156,32.861,32.9156,10400.0
2006-10-11 15:55:00,48.26,48.27,48.18,48.18,20400.0,32.9224,32.9292,32.8678,32.8678,20400.0
2006-10-12 09:30:00,48.21,48.26,48.13,48.13,18200.0,32.8883,32.9224,32.8337,32.8337,18200.0
2006-10-12 09:35:00,48.12,48.34,48.12,48.25,13500.0,32.8269,32.977,32.8269,32.9156,13500.0
2006-10-12 09:40:00,48.24,48.25,48.15,48.18,6600.0,32.9088,32.9156,32.8474,32.8678,6600.0
2006-10-12 09:45:00,48.18,48.25,48.16,48.18,13200.0,32.8678,32.9156,32.8542,32.8678,13200.0
2006-10-12 09:50:00,48.2,48.2,48.15,48.18,5500.0,32.8815,32.8815,32.8474,32.8678,5500.0
2006-10-12 09:55:00,48.18,48.22,48.17,48.21,8500.0,32.8678,32.8951,32.861,32.8883,8500.0
2006-10-12 10:00:00,48.21,48.25,48.17,48.24,5200.0,32.8883,32.9156,32.861,32.9088,5200.0
2006-10-12 10:05:00,48.24,48.34,48.24,48.34,10400.0,32.9088,32.977,32.9088,32.977,10400.0
2006-10-12 10:10:00,48.34,48.42,48.3,48.41,16100.0,32.977,33.0315,32.9497,33.0247,16100.0
2006-10-12 10:15:00,48.41,48.45,48.36,48.38,8500.0,33.0247,33.052,32.9906,33.0043,8500.0
2006-10-12 10:20:00,48.38,48.44,48.36,48.42,4900.0,33.0043,33.0452,32.9906,33.0315,4900.0
2006-10-12 10:25:00,48.43,48.48,48.43,48.47,18900.0,33.0384,33.0725,33.0384,33.0657,18900.0
2006-10-12 10:30:00,48.47,48.5,48.43,48.45,16500.0,33.0657,33.0861,33.0384,33.052,16500.0
2006-10-12 10:35:00,48.47,48.49,48.44,48.48,13300.0,33.0657,33.0793,33.0452,33.0725,13300.0
2006-10-12 10:40:00,48.5,48.52,48.42,48.45,19500.0,33.0861,33.0998,33.0315,33.052,19500.0
2006-10-12 10:45:00,48.46,48.54,48.46,48.52,15200.0,33.0588,33.1134,33.0588,33.0998,15200.0
2006-10-12 10:50:00,48.52,48.58,48.5,48.58,18400.0,33.0998,33.1407,33.0861,33.1407,18400.0
2006-10-12 10:55:00,48.6,48.66,48.6,48.66,7000.0,33.1543,33.1953,33.1543,33.1953,7000.0
2006-10-12 11:00:00,48.66,48.7,48.66,48.68,16100.0,33.1953,33.2226,33.1953,33.2089,16100.0
2006-10-12 11:05:00,48.67,48.7,48.66,48.67,7300.0,33.2021,33.2226,33.1953,33.2021,7300.0
2006-10-12 11:10:00,48.67,48.68,48.65,48.67,5800.0,33.2021,33.2089,33.1885,33.2021,5800.0
2006-10-12 11:15:00,48.67,48.69,48.66,48.69,10400.0,33.2021,33.2157,33.1953,33.2157,10400.0
2006-10-12 11:20:00,48.69,48.75,48.68,48.68,15400.0,33.2157,33.2567,33.2089,33.2089,15400.0
2006-10-12 11:25:00,48.68,48.69,48.65,48.67,8900.0,33.2089,33.2157,33.1885,33.2021,8900.0
2006-10-12 11:30:00,48.67,48.71,48.67,48.67,6500.0,33.2021,33.2294,33.2021,33.2021,6500.0
2006-10-12 11:35:00,48.67,48.67,48.65,48.67,6000.0,33.2021,33.2021,33.1885,33.2021,6000.0
2006-10-12 11:40:00,48.67,48.69,48.6,48.62,41800.0,33.2021,33.2157,33.1543,33.168,41800.0
2006-10-12 11:45:00,48.61,48.64,48.61,48.64,2900.0,33.1612,33.1816,33.1612,33.1816,2900.0
2006-10-12 11:50:00,48.65,48.68,48.63,48.64,4800.0,33.1885,33.2089,33.1748,33.1816,4800.0
2006-10-12 11:55:00,48.64,48.71,48.64,48.65,4300.0,33.1816,33.2294,33.1816,33.1885,4300.0
2006-10-12 12:00:00,48.64,48.65,48.61,48.61,2200.0,33.1816,33.1885,33.1612,33.1612,2200.0
2006-10-12 12:05:00,48.61,48.66,48.6,48.66,13300.0,33.1612,33.1953,33.1543,33.1953,13300.0
2006-10-12 12:10:00,48.66,48.67,48.62,48.64,5200.0,33.1953,33.2021,33.168,33.1816,5200.0
2006-10-12 12:15:00,48.61,48.62,48.6,48.6,4100.0,33.1612,33.168,33.1543,33.1543,4100.0
2006-10-12 12:20:00,48.62,48.65,48.62,48.64,3100.0,33.168,33.1885,33.168,33.1816,3100.0
2006-10-12 12:25:00,48.67,48.7,48.65,48.7,4000.0,33.2021,33.2226,33.1885,33.2226,4000.0
2006-10-12 12:30:00,48.67,48.68,48.63,48.64,6300.0,33.2021,33.2089,33.1748,33.1816,6300.0
2006-10-12 12:35:00,48.61,48.61,48.59,48.59,4400.0,33.1612,33.1612,33.1475,33.1475,4400.0
2006-10-12 12:40:00,48.6,48.6,48.52,48.52,13800.0,33.1543,33.1543,33.0998,33.0998,13800.0
2006-10-12 12:45:00,48.52,48.54,48.5,48.5,6700.0,33.0998,33.1134,33.0861,33.0861,6700.0
2006-10-12 12:50:00,48.51,48.51,48.5,48.5,9300.0,33.0929,33.0929,33.0861,33.0861,9300.0
2006-10-12 12:55:00,48.5,48.54,48.5,48.54,7000.0,33.0861,33.1134,33.0861,33.1134,7000.0
2006-10-12 13:00:00,48.54,48.56,48.5,48.51,28000.0,33.1134,33.1271,33.0861,33.0929,28000.0
2006-10-12 13:05:00,48.47,48.56,48.47,48.55,8600.0,33.0657,33.1271,33.0657,33.1202,8600.0
2006-10-12 13:10:00,48.56,48.59,48.55,48.59,5500.0,33.1271,33.1475,33.1202,33.1475,5500.0
2006-10-12 13:15:00,48.58,48.6,48.58,48.58,4600.0,33.1407,33.1543,33.1407,33.1407,4600.0
2006-10-12 13:20:00,48.6,48.61,48.55,48.55,4600.0,33.1543,33.1612,33.1202,33.1202,4600.0
2006-10-12 13:25:00,48.55,48.6,48.55,48.59,4600.0,33.1202,33.1543,33.1202,33.1475,4600.0
2006-10-12 13:30:00,48.58,48.59,48.55,48.59,4600.0,33.1407,33.1475,33.1202,33.1475,4600.0
2006-10-12 13:35:00,48.58,48.58,48.57,48.58,5200.0,33.1407,33.1407,33.1339,33.1407,5200.0
2006-10-12 13:40:00,48.57,48.59,48.56,48.59,3100.0,33.1339,33.1475,33.1271,33.1475,3100.0
2006-10-12 13:45:00,48.6,48.68,48.6,48.66,6200.0,33.1543,33.2089,33.1543,33.1953,6200.0
2006-10-12 13:50:00,48.67,48.74,48.66,48.74,11000.0,33.2021,33.2498,33.1953,33.2498,11000.0
2006-10-12 13:55:00,48.75,48.75,48.66,48.69,7000.0,33.2567,33.2567,33.1953,33.2157,7000.0
2006-10-12 14:00:00,48.69,48.73,48.64,48.71,9500.0,33.2157,33.243,33.1816,33.2294,9500.0
2006-10-12 14:05:00,48.71,48.75,48.71,48.75,5000.0,33.2294,33.2567,33.2294,33.2567,5000.0
2006-10-12 14:10:00,48.75,48.83,48.74,48.78,8800.0,33.2567,33.3112,33.2498,33.2771,8800.0
2006-10-12 14:15:00,48.77,48.86,48.77,48.8,8900.0,33.2703,33.3317,33.2703,33.2908,8900.0
2006-10-12 14:20:00,48.8,48.84,48.78,48.84,9000.0,33.2908,33.3181,33.2771,33.3181,9000.0
2006-10-12 14:25:00,48.84,48.86,48.83,48.84,11800.0,33.3181,33.3317,33.3112,33.3181,11800.0
2006-10-12 14:30:00,48.84,48.85,48.81,48.81,16700.0,33.3181,33.3249,33.2976,33.2976,16700.0
2006-10-12 14:35:00,48.83,48.9,48.83,48.9,34700.0,33.3112,33.359,33.3112,33.359,34700.0
2006-10-12 14:40:00,48.89,48.9,48.86,48.86,5200.0,33.3522,33.359,33.3317,33.3317,5200.0
2006-10-12 14:45:00,48.85,48.85,48.79,48.79,8400.0,33.3249,33.3249,33.284,33.284,8400.0
2006-10-12 14:50:00,48.8,48.8,48.74,48.77,9500.0,33.2908,33.2908,33.2498,33.2703,9500.0
2006-10-12 14:55:00,48.77,48.77,48.75,48.75,13500.0,33.2703,33.2703,33.2567,33.2567,13500.0
2006-10-12 15:00:00,48.75,48.78,48.74,48.75,20000.0,33.2567,33.2771,33.2498,33.2567,20000.0
2006-10-12 15:05:00,48.76,48.81,48.75,48.81,10700.0,33.2635,33.2976,33.2567,33.2976,10700.0
2006-10-12 15:10:00,48.81,48.83,48.79,48.83,7000.0,33.2976,33.3112,33.284,33.3112,7000.0
2006-10-12 15:15:00,48.82,48.91,48.81,48.87,7900.0,33.3044,33.3658,33.2976,33.3385,7900.0
2006-10-12 15:20:00,48.88,48.88,48.83,48.84,8600.0,33.3454,33.3454,33.3112,33.3181,8600.0
2006-10-12 15:25:00,48.86,48.87,48.85,48.86,6600.0,33.3317,33.3385,33.3249,33.3317,6600.0
2006-10-12 15:30:00,48.87,48.87,48.84,48.84,36100.0,33.3385,33.3385,33.3181,33.3181,36100.0
2006-10-12 15:35:00,48.85,48.86,48.8,48.82,10800.0,33.3249,33.3317,33.2908,33.3044,10800.0
2006-10-12 15:40:00,48.82,48.84,48.75,48.75,11900.0,33.3044,33.3181,33.2567,33.2567,11900.0
2006-10-12 15:45:00,48.75,48.79,48.74,48.79,13900.0,33.2567,33.284,33.2498,33.284,13900.0
2006-10-12 15:50:00,48.8,48.83,48.8,48.8,17400.0,33.2908,33.3112,33.2908,33.2908,17400.0
2006-10-12 15:55:00,48.79,48.8,48.69,48.69,14100.0,33.284,33.2908,33.2157,33.2157,14100.0
2006-10-13 09:30:00,48.77,48.81,48.71,48.71,15400.0,33.2703,33.2976,33.2294,33.2294,15400.0
2006-10-13 09:35:00,48.73,48.87,48.73,48.86,9000.0,33.243,33.3385,33.243,33.3317,9000.0
2006-10-13 09:40:00,48.86,48.89,48.83,48.85,3500.0,33.3317,33.3522,33.3112,33.3249,3500.0
2006-10-13 09:45:00,48.85,48.99,48.83,48.9,9500.0,33.3249,33.4204,33.3112,33.359,9500.0
2006-10-13 09:50:00,48.87,48.87,48.72,48.78,4200.0,33.3385,33.3385,33.2362,33.2771,4200.0
2006-10-13 09:55:00,48.76,48.78,48.59,48.75,7100.0,33.2635,33.2771,33.1475,33.2567,7100.0
2006-10-13 10:00:00,48.79,48.87,48.7,48.75,11600.0,33.284,33.3385,33.2226,33.2567,11600.0
2006-10-13 10:05:00,48.75,48.78,48.65,48.66,5800.0,33.2567,33.2771,33.1885,33.1953,5800.0
2006-10-13 10:10:00,48.68,48.7,48.61,48.66,4200.0,33.2089,33.2226,33.1612,33.1953,4200.0
2006-10-13 10:15:00,48.67,48.74,48.67,48.74,6100.0,33.2021,33.2498,33.2021,33.2498,6100.0
2006-10-13 10:20:00,48.75,48.76,48.67,48.67,8600.0,33.2567,33.2635,33.2021,33.2021,8600.0
2006-10-13 10:25:00,48.67,48.74,48.67,48.68,5500.0,33.2021,33.2498,33.2021,33.2089,5500.0
2006-10-13 10:30:00,48.67,48.72,48.64,48.67,10200.0,33.2021,33.2362,33.1816,33.2021,10200.0
2006-10-13 10:35:00,48.65,48.69,48.62,48.66,7300.0,33.1885,33.2157,33.168,33.1953,7300.0
2006-10-13 10:40:00,48.67,48.75,48.66,48.75,2800.0,33.2021,33.2567,33.1953,33.2567,2800.0
2006-10-13 10:45:00,48.72,48.75,48.63,48.67,23400.0,33.2362,33.2567,33.1748,33.2021,23400.0
2006-10-13 10:50:00,48.63,48.65,48.58,48.61,7400.0,33.1748,33.1885,33.1407,33.1612,7400.0
2006-10-13 10:55:00,48.62,48.65,48.59,48.65,12800.0,33.168,33.1885,33.1475,33.1885,12800.0
2006-10-13 11:00:00,48.65,48.65,48.53,48.56,10700.0,33.1885,33.1885,33.1066,33.1271,10700.0
2006-10-13 11:05:00,48.57,48.57,48.49,48.5,7000.0,33.1339,33.1339,33.0793,33.0861,7000.0
2006-10-13 11:10:00,48.5,48.61,48.5,48.57,6300.0,33.0861,33.1612,33.0861,33.1339,6300.0
2006-10-13 11:15:00,48.56,48.65,48.54,48.65,7400.0,33.1271,33.1885,33.1134,33.1885,7400.0
2006-10-13 11:20:00,48.65,48.66,48.58,48.58,9600.0,33.1885,33.1953,33.1407,33.1407,9600.0
2006-10-13 11:25:00,48.56,48.6,48.49,48.58,8900.0,33.1271,33.1543,33.0793,33.1407,8900.0
2006-10-13 11:30:00,48.57,48.58,48.52,48.54,8800.0,33.1339,33.1407,33.0998,33.1134,8800.0
2006-10-13 11:35:00,48.55,48.55,48.48,48.49,5500.0,33.1202,33.1202,33.0725,33.0793,5500.0
2006-10-13 11:40:00,48.51,48.51,48.47,48.47,1700.0,33.0929,33.0929,33.0657,33.0657,1700.0
2006-10-13 11:45:00,48.51,48.52,48.48,48.52,4500.0,33.0929,33.0998,33.0725,33.0998,4500.0
2006-10-13 11:50:00,48.52,48.56,48.49,48.49,3600.0,33.0998,33.1271,33.0793,33.0793,3600.0
2006-10-13 11:55:00,48.49,48.52,48.46,48.5,4600.0,33.0793,33.0998,33.0588,33.0861,4600.0
2006-10-13 12:00:00,48.51,48.52,48.47,48.47,8400.0,33.0929,33.0998,33.0657,33.0657,8400.0
2006-10-13 12:05:00,48.49,48.5,48.47,48.49,1600.0,33.0793,33.0861,33.0657,33.0793,1600.0
2006-10-13 12:10:00,48.49,48.53,48.49,48.52,7600.0,33.0793,33.1066,33.0793,33.0998,7600.0
2006-10-13 12:15:00,48.52,48.53,48.49,48.53,13500.0,33.0998,33.1066,33.0793,33.1066,13500.0
2006-10-13 12:20:00,48.54,48.54,48.49,48.49,3100.0,33.1134,33.1134,33.0793,33.0793,3100.0
2006-10-13 12:25:00,48.46,48.48,48.44,48.45,4100.0,33.0588,33.0725,33.0452,33.052,4100.0
2006-10-13 12:30:00,48.49,48.51,48.49,48.5,5600.0,33.0793,33.0929,33.0793,33.0861,5600.0
2006-10-13 12:35:00,48.5,48.5,48.49,48.5,7100.0,33.0861,33.0861,33.0793,33.0861,7100.0
2006-10-13 12:40:00,48.51,48.53,48.51,48.52,2100.0,33.0929,33.1066,33.0929,33.0998,2100.0
2006-10-13 12:45:00,48.51,48.53,48.5,48.53,2300.0,33.0929,33.1066,33.0861,33.1066,2300.0
2006-10-13 12:50:00,48.51,48.53,48.51,48.52,4200.0,33.0929,33.1066,33.0929,33.0998,4200.0
2006-10-13 12:55:00,48.52,48.52,48.5,48.51,15700.0,33.0998,33.0998,33.0861,33.0929,15700.0
2006-10-13 13:00:00,48.51,48.51,48.49,48.51,4800.0,33.0929,33.0929,33.0793,33.0929,4800.0
2006-10-13 13:05:00,48.49,48.51,48.49,48.49,1100.0,33.0793,33.0929,33.0793,33.0793,1100.0
2006-10-13 13:10:00,48.51,48.51,48.49,48.51,2400.0,33.0929,33.0929,33.0793,33.0929,2400.0
2006-10-13 13:15:00,48.51,48.55,48.51,48.54,5600.0,33.0929,33.1202,33.0929,33.1134,5600.0
2006-10-13 13:20:00,48.54,48.54,48.51,48.52,3400.0,33.1134,33.1134,33.0929,33.0998,3400.0
2006-10-13 13:25:00,48.52,48.54,48.52,48.54,5500.0,33.0998,33.1134,33.0998,33.1134,5500.0
2006-10-13 13:30:00,48.54,48.54,48.5,48.51,3700.0,33.1134,33.1134,33.0861,33.0929,3700.0
2006-10-13 13:35:00,48.51,48.57,48.51,48.57,2600.0,33.0929,33.1339,33.0929,33.1339,2600.0
2006-10-13 13:40:00,48.57,48.57,48.53,48.56,2300.0,33.1339,33.1339,33.1066,33.1271,2300.0
2006-10-13 13:45:00,48.55,48.61,48.54,48.58,4600.0,33.1202,33.1612,33.1134,33.1407,4600.0
2006-10-13 13:50:00,48.58,48.59,48.52,48.58,130800.0,33.1407,33.1475,33.0998,33.1407,130800.0
2006-10-13 13:55:00,48.59,48.62,48.56,48.62,81900.0,33.1475,33.168,33.1271,33.168,81900.0
2006-10-13 14:00:00,48.62,48.66,48.61,48.66,5800.0,33.168,33.1953,33.1612,33.1953,5800.0
2006-10-13 14:05:00,48.66,48.69,48.64,48.69,10000.0,33.1953,33.2157,33.1816,33.2157,10000.0
2006-10-13 14:10:00,48.69,48.69,48.6,48.6,12200.0,33.2157,33.2157,33.1543,33.1543,12200.0
2006-10-13 14:15:00,48.64,48.64,48.6,48.6,7900.0,33.1816,33.1816,33.1543,33.1543,7900.0
2006-10-13 14:20:00,48.6,48.61,48.58,48.58,7600.0,33.1543,33.1612,33.1407,33.1407,7600.0
2006-10-13 14:25:00,48.6,48.61,48.56,48.56,7000.0,33.1543,33.1612,33.1271,33.1271,7000.0
2006-10-13 14:30:00,48.56,48.59,48.56,48.59,4000.0,33.1271,33.1475,33.1271,33.1475,4000.0
2006-10-13 14:35:00,48.58,48.62,48.56,48.61,6400.0,33.1407,33.168,33.1271,33.1612,6400.0
2006-10-13 14:40:00,48.63,48.66,48.62,48.64,11300.0,33.1748,33.1953,33.168,33.1816,11300.0
2006-10-13 14:45:00,48.65,48.65,48.61,48.61,4200.0,33.1885,33.1885,33.1612,33.1612,4200.0
2006-10-13 14:50:00,48.64,48.65,48.61,48.62,5500.0,33.1816,33.1885,33.1612,33.168,5500.0
2006-10-13 14:55:00,48.62,48.62,48.55,48.59,7000.0,33.168,33.168,33.1202,33.1475,7000.0
2006-10-13 15:00:00,48.6,48.61,48.59,48.6,6500.0,33.1543,33.1612,33.1475,33.1543,6500.0
2006-10-13 15:05:00,48.58,48.61,48.57,48.61,9800.0,33.1407,33.1612,33.1339,33.1612,9800.0
2006-10-13 15:10:00,48.64,48.64,48.61,48.64,4400.0,33.1816,33.1816,33.1612,33.1816,4400.0
2006-10-13 15:15:00,48.63,48.64,48.61,48.64,7500.0,33.1748,33.1816,33.1612,33.1816,7500.0
2006-10-13 15:20:00,48.64,48.67,48.62,48.64,6000.0,33.1816,33.2021,33.168,33.1816,6000.0
2006-10-13 15:25:00,48.63,48.63,48.59,48.62,4400.0,33.1748,33.1748,33.1475,33.168,4400.0
2006-10-13 15:30:00,48.62,48.64,48.55,48.55,11700.0,33.168,33.1816,33.1202,33.1202,11700.0
2006-10-13 15:35:00,48.58,48.62,48.58,48.62,5300.0,33.1407,33.168,33.1407,33.168,5300.0
2006-10-13 15:40:00,48.61,48.65,48.6,48.65,1700.0,33.1612,33.1885,33.1543,33.1885,1700.0
2006-10-13 15:45:00,48.65,48.74,48.65,48.66,8200.0,33.1885,33.2498,33.1885,33.1953,8200.0
2006-10-13 15:50:00,48.67,48.72,48.64,48.69,9800.0,33.2021,33.2362,33.1816,33.2157,9800.0
2006-10-13 15:55:00,48.67,48.72,48.67,48.7,17800.0,33.2021,33.2362,33.2021,33.2226,17800.0
2006-10-16 09:30:00,48.79,48.94,48.79,48.9,17000.0,33.284,33.3863,33.284,33.359,17000.0
2006-10-16 09:35:00,48.87,48.91,48.85,48.91,11800.0,33.3385,33.3658,33.3249,33.3658,11800.0
2006-10-16 09:40:00,48.92,48.93,48.85,48.85,21900.0,33.3726,33.3795,33.3249,33.3249,21900.0
2006-10-16 09:45:00,48.85,48.87,48.83,48.87,12700.0,33.3249,33.3385,33.3112,33.3385,12700.0
2006-10-16 09:50:00,48.87,48.98,48.85,48.98,19900.0,33.3385,33.4136,33.3249,33.4136,19900.0
2006-10-16 09:55:00,48.98,49.13,48.98,49.12,17800.0,33.4136,33.5159,33.4136,33.5091,17800.0
2006-10-16 10:00:00,49.1,49.15,49.09,49.1,11700.0,33.4954,33.5295,33.4886,33.4954,11700.0
2006-10-16 10:05:00,49.1,49.1,49.02,49.06,18600.0,33.4954,33.4954,33.4409,33.4681,18600.0
2006-10-16 10:10:00,49.01,49.13,49.01,49.13,18200.0,33.434,33.5159,33.434,33.5159,18200.0
2006-10-16 10:15:00,49.13,49.15,49.1,49.13,16300.0,33.5159,33.5295,33.4954,33.5159,16300.0
2006-10-16 10:20:00,49.13,49.16,49.12,49.16,18800.0,33.5159,33.5364,33.5091,33.5364,18800.0
2006-10-16 10:25:00,49.17,49.33,49.15,49.33,12500.0,33.5432,33.6523,33.5295,33.6523,12500.0
2006-10-16 10:30:00,49.33,49.34,49.3,49.32,24600.0,33.6523,33.6592,33.6319,33.6455,24600.0
2006-10-16 10:35:00,49.33,49.33,49.26,49.26,21300.0,33.6523,33.6523,33.6046,33.6046,21300.0
2006-10-16 10:40:00,49.26,49.33,49.26,49.33,12800.0,33.6046,33.6523,33.6046,33.6523,12800.0
2006-10-16 10:45:00,49.33,49.37,49.31,49.32,16100.0,33.6523,33.6796,33.6387,33.6455,16100.0
2006-10-16 10:50:00,49.31,49.31,49.23,49.23,5900.0,33.6387,33.6387,33.5841,33.5841,5900.0
2006-10-16 10:55:00,49.25,49.28,49.22,49.28,12000.0,33.5978,33.6182,33.5773,33.6182,12000.0
2006-10-16 11:00:00,49.27,49.31,49.26,49.31,6000.0,33.6114,33.6387,33.6046,33.6387,6000.0
2006-10-16 11:05:00,49.31,49.33,49.25,49.25,11600.0,33.6387,33.6523,33.5978,33.5978,11600.0
2006-10-16 11:10:00,49.25,49.25,49.15,49.15,9400.0,33.5978,33.5978,33.5295,33.5295,9400.0
2006-10-16 11:15:00,49.13,49.13,49.11,49.11,1300.0,33.5159,33.5159,33.5023,33.5023,1300.0
2006-10-16 11:20:00,49.12,49.2,49.12,49.13,17300.0,33.5091,33.5637,33.5091,33.5159,17300.0
2006-10-16 11:25:00,49.16,49.16,49.07,49.07,7400.0,33.5364,33.5364,33.475,33.475,7400.0
2006-10-16 11:30:00,49.08,49.08,48.98,48.99,37400.0,33.4818,33.4818,33.4136,33.4204,37400.0
2006-10-16 11:35:00,49.0,49.0,48.95,49.0,15800.0,33.4272,33.4272,33.3931,33.4272,15800.0
2006-10-16 11:40:00,49.0,49.0,48.93,48.93,17500.0,33.4272,33.4272,33.3795,33.3795,17500.0
2006-10-16 11:45:00,48.93,48.98,48.93,48.98,13700.0,33.3795,33.4136,33.3795,33.4136,13700.0
2006-10-16 11:50:00,48.97,49.01,48.96,48.99,31800.0,33.4068,33.434,33.3999,33.4204,31800.0
2006-10-16 11:55:00,48.99,49.06,48.99,49.05,8400.0,33.4204,33.4681,33.4204,33.4613,8400.0
2006-10-16 12:00:00,49.06,49.07,49.04,49.04,3200.0,33.4681,33.475,33.4545,33.4545,3200.0
2006-10-16 12:05:00,49.04,49.04,49.01,49.01,6100.0,33.4545,33.4545,33.434,33.434,6100.0
2006-10-16 12:10:00,49.01,49.07,48.99,49.07,7700.0,33.434,33.475,33.4204,33.475,7700.0
2006-10-16 12:15:00,49.07,49.07,49.06,49.07,1800.0,33.475,33.475,33.4681,33.475,1800.0
2006-10-16 12:20:00,49.07,49.08,49.05,49.07,5800.0,33.475,33.4818,33.4613,33.475,5800.0
2006-10-16 12:25:00,49.07,49.1,49.07,49.09,4000.0,33.475,33.4954,33.475,33.4886,4000.0
2006-10-16 12:30:00,49.1,49.11,49.08,49.11,6600.0,33.4954,33.5023,33.4818,33.5023,6600.0
2006-10-16 12:35:00,49.1,49.12,49.08,49.08,24600.0,33.4954,33.5091,33.4818,33.4818,24600.0
2006-10-16 12:40:00,49.09,49.09,49.06,49.09,2600.0,33.4886,33.4886,33.4681,33.4886,2600.0
2006-10-16 12:45:00,49.08,49.09,49.06,49.06,1300.0,33.4818,33.4886,33.4681,33.4681,1300.0
2006-10-16 12:50:00,49.06,49.11,49.05,49.11,8100.0,33.4681,33.5023,33.4613,33.5023,8100.0
2006-10-16 12:55:00,49.11,49.11,49.1,49.1,31100.0,33.5023,33.5023,33.4954,33.4954,31100.0
2006-10-16 13:00:00,49.1,49.13,49.08,49.12,23300.0,33.4954,33.5159,33.4818,33.5091,23300.0
2006-10-16 13:05:00,49.13,49.13,49.11,49.12,3700.0,33.5159,33.5159,33.5023,33.5091,3700.0
2006-10-16 13:10:00,49.13,49.13,49.1,49.11,5100.0,33.5159,33.5159,33.4954,33.5023,5100.0
2006-10-16 13:15:00,49.11,49.16,49.11,49.16,3500.0,33.5023,33.5364,33.5023,33.5364,3500.0
2006-10-16 13:20:00,49.15,49.15,49.1,49.1,5700.0,33.5295,33.5295,33.4954,33.4954,5700.0
2006-10-16 13:25:00,49.11,49.11,49.06,49.06,3800.0,33.5023,33.5023,33.4681,33.4681,3800.0
2006-10-16 13:30:00,49.06,49.1,49.05,49.1,6300.0,33.4681,33.4954,33.4613,33.4954,6300.0
2006-10-16 13:35:00,49.11,49.15,49.11,49.14,13700.0,33.5023,33.5295,33.5023,33.5227,13700.0
2006-10-16 13:40:00,49.15,49.16,49.12,49.16,9400.0,33.5295,33.5364,33.5091,33.5364,9400.0
2006-10-16 13:45:00,49.14,49.21,49.13,49.14,21400.0,33.5227,33.5705,33.5159,33.5227,21400.0
2006-10-16 13:50:00,49.14,49.14,49.08,49.09,9400.0,33.5227,33.5227,33.4818,33.4886,9400.0
2006-10-16 13:55:00,49.08,49.1,49.07,49.09,7400.0,33.4818,33.4954,33.475,33.4886,7400.0
2006-10-16 14:00:00,49.08,49.09,49.06,49.06,14300.0,33.4818,33.4886,33.4681,33.4681,14300.0
2006-10-16 14:05:00,49.05,49.08,49.01,49.08,18700.0,33.4613,33.4818,33.434,33.4818,18700.0
2006-10-16 14:10:00,49.07,49.11,49.07,49.11,10100.0,33.475,33.5023,33.475,33.5023,10100.0
2006-10-16 14:15:00,49.11,49.16,49.1,49.12,12000.0,33.5023,33.5364,33.4954,33.5091,12000.0
2006-10-16 14:20:00,49.14,49.14,49.12,49.13,5300.0,33.5227,33.5227,33.5091,33.5159,5300.0
2006-10-16 14:25:00,49.12,49.14,49.09,49.12,9700.0,33.5091,33.5227,33.4886,33.5091,9700.0
2006-10-16 14:30:00,49.12,49.12,49.07,49.09,8500.0,33.5091,33.5091,33.475,33.4886,8500.0
2006-10-16 14:35:00,49.07,49.1,49.07,49.09,14600.0,33.475,33.4954,33.475,33.4886,14600.0
2006-10-16 14:40:00,49.08,49.09,49.04,49.07,7800.0,33.4818,33.4886,33.4545,33.475,7800.0
2006-10-16 14:45:00,49.04,49.09,49.04,49.09,4000.0,33.4545,33.4886,33.4545,33.4886,4000.0
2006-10-16 14:50:00,49.09,49.13,49.08,49.08,18000.0,33.4886,33.5159,33.4818,33.4818,18000.0
2006-10-16 14:55:00,49.08,49.12,49.08,49.12,6500.0,33.4818,33.5091,33.4818,33.5091,6500.0
2006-10-16 15:00:00,49.13,49.13,49.08,49.08,11200.0,33.5159,33.5159,33.4818,33.4818,11200.0
2006-10-16 15:05:00,49.11,49.11,49.04,49.04,8700.0,33.5023,33.5023,33.4545,33.4545,8700.0
2006-10-16 15:10:00,49.05,49.07,49.05,49.07,10500.0,33.4613,33.475,33.4613,33.475,10500.0
2006-10-16 15:15:00,49.07,49.1,49.06,49.07,9000.0,33.475,33.4954,33.4681,33.475,9000.0
2006-10-16 15:20:00,49.08,49.12,49.06,49.12,8200.0,33.4818,33.5091,33.4681,33.5091,8200.0
2006-10-16 15:25:00,49.12,49.16,49.11,49.16,10700.0,33.5091,33.5364,33.5023,33.5364,10700.0
2006-10-16 15:30:00,49.16,49.19,49.11,49.11,11700.0,33.5364,33.5568,33.5023,33.5023,11700.0
2006-10-16 15:35:00,49.1,49.16,49.1,49.15,28100.0,33.4954,33.5364,33.4954,33.5295,28100.0
2006-10-16 15:40:00,49.15,49.17,49.09,49.09,60400.0,33.5295,33.5432,33.4886,33.4886,60400.0
2006-10-16 15:45:00,49.09,49.14,49.08,49.11,25300.0,33.4886,33.5227,33.4818,33.5023,25300.0
2006-10-16 15:50:00,49.13,49.22,49.11,49.15,23000.0,33.5159,33.5773,33.5023,33.5295,23000.0
2006-10-16 15:55:00,49.15,49.3,49.15,49.23,81000.0,33.5295,33.6319,33.5295,33.5841,81000.0
2006-10-17 09:30:00,49.4,49.4,49.35,49.36,16400.0,33.7001,33.7001,33.666,33.6728,16400.0
2006-10-17 09:35:00,49.45,49.5,49.31,49.33,25900.0,33.7342,33.7683,33.6387,33.6523,25900.0
2006-10-17 09:40:00,49.35,49.35,49.2,49.27,47300.0,33.666,33.666,33.5637,33.6114,47300.0
2006-10-17 09:45:00,49.27,49.35,49.25,49.34,15400.0,33.6114,33.666,33.5978,33.6592,15400.0
2006-10-17 09:50:00,49.33,49.34,49.25,49.27,16000.0,33.6523,33.6592,33.5978,33.6114,16000.0
2006-10-17 09:55:00,49.27,49.48,49.24,49.26,51400.0,33.6114,33.7547,33.5909,33.6046,51400.0
2006-10-17 10:00:00,49.3,49.39,49.26,49.3,12700.0,33.6319,33.6933,33.6046,33.6319,12700.0
2006-10-17 10:05:00,49.29,49.37,49.25,49.34,12400.0,33.6251,33.6796,33.5978,33.6592,12400.0
2006-10-17 10:10:00,49.34,49.4,49.26,49.3,17000.0,33.6592,33.7001,33.6046,33.6319,17000.0
2006-10-17 10:15:00,49.3,49.3,49.19,49.22,35700.0,33.6319,33.6319,33.5568,33.5773,35700.0
2006-10-17 10:20:00,49.23,49.25,49.21,49.22,14300.0,33.5841,33.5978,33.5705,33.5773,14300.0
2006-10-17 10:25:00,49.22,49.22,49.14,49.18,14800.0,33.5773,33.5773,33.5227,33.55,14800.0
2006-10-17 10:30:00,49.18,49.2,49.18,49.2,20300.0,33.55,33.5637,33.55,33.5637,20300.0
2006-10-17 10:35:00,49.18,49.29,49.18,49.26,19300.0,33.55,33.6251,33.55,33.6046,19300.0
2006-10-17 10:40:00,49.26,49.26,49.18,49.19,13900.0,33.6046,33.6046,33.55,33.5568,13900.0
2006-10-17 10:45:00,49.19,49.25,49.19,49.22,10200.0,33.5568,33.5978,33.5568,33.5773,10200.0
2006-10-17 10:50:00,49.22,49.24,49.21,49.24,3900.0,33.5773,33.5909,33.5705,33.5909,3900.0
2006-10-17 10:55:00,49.24,49.3,49.24,49.28,12900.0,33.5909,33.6319,33.5909,33.6182,12900.0
2006-10-17 11:00:00,49.28,49.32,49.28,49.3,7100.0,33.6182,33.6455,33.6182,33.6319,7100.0
2006-10-17 11:05:00,49.28,49.3,49.24,49.29,7200.0,33.6182,33.6319,33.5909,33.6251,7200.0
2006-10-17 11:10:00,49.29,49.34,49.24,49.24,7100.0,33.6251,33.6592,33.5909,33.5909,7100.0
2006-10-17 11:15:00,49.26,49.27,49.25,49.26,2900.0,33.6046,33.6114,33.5978,33.6046,2900.0
2006-10-17 11:20:00,49.26,49.32,49.24,49.24,10700.0,33.6046,33.6455,33.5909,33.5909,10700.0
2006-10-17 11:25:00,49.25,49.32,49.25,49.29,4600.0,33.5978,33.6455,33.5978,33.6251,4600.0
2006-10-17 11:30:00,49.3,49.3,49.26,49.28,8200.0,33.6319,33.6319,33.6046,33.6182,8200.0
2006-10-17 11:35:00,49.27,49.27,49.21,49.24,4900.0,33.6114,33.6114,33.5705,33.5909,4900.0
2006-10-17 11:40:00,49.26,49.3,49.24,49.3,9500.0,33.6046,33.6319,33.5909,33.6319,9500.0
2006-10-17 11:45:00,49.3,49.3,49.28,49.29,5800.0,33.6319,33.6319,33.6182,33.6251,5800.0
2006-10-17 11:50:00,49.29,49.29,49.19,49.19,9200.0,33.6251,33.6251,33.5568,33.5568,9200.0
2006-10-17 11:55:00,49.19,49.19,49.16,49.19,4400.0,33.5568,33.5568,33.5364,33.5568,4400.0
2006-10-17 12:00:00,49.19,49.22,49.18,49.22,6000.0,33.5568,33.5773,33.55,33.5773,6000.0
2006-10-17 12:05:00,49.22,49.28,49.2,49.28,10000.0,33.5773,33.6182,33.5637,33.6182,10000.0
2006-10-17 12:10:00,49.28,49.28,49.26,49.27,8800.0,33.6182,33.6182,33.6046,33.6114,8800.0
2006-10-17 12:15:00,49.26,49.28,49.25,49.28,7300.0,33.6046,33.6182,33.5978,33.6182,7300.0
2006-10-17 12:20:00,49.28,49.35,49.26,49.35,13300.0,33.6182,33.666,33.6046,33.666,13300.0
2006-10-17 12:25:00,49.33,49.43,49.31,49.4,12200.0,33.6523,33.7206,33.6387,33.7001,12200.0
2006-10-17 12:30:00,49.38,49.39,49.32,49.33,9400.0,33.6864,33.6933,33.6455,33.6523,9400.0
2006-10-17 12:35:00,49.36,49.39,49.36,49.36,8600.0,33.6728,33.6933,33.6728,33.6728,8600.0
2006-10-17 12:40:00,49.35,49.37,49.35,49.37,6800.0,33.666,33.6796,33.666,33.6796,6800.0
2006-10-17 12:45:00,49.36,49.37,49.35,49.37,7000.0,33.6728,33.6796,33.666,33.6796,7000.0
2006-10-17 12:50:00,49.37,49.4,49.36,49.4,3300.0,33.6796,33.7001,33.6728,33.7001,3300.0
2006-10-17 12:55:00,49.4,49.41,49.35,49.35,8100.0,33.7001,33.7069,33.666,33.666,8100.0
2006-10-17 13:00:00,49.36,49.39,49.35,49.39,10900.0,33.6728,33.6933,33.666,33.6933,10900.0
2006-10-17 13:05:00,49.4,49.43,49.4,49.42,5200.0,33.7001,33.7206,33.7001,33.7137,5200.0
2006-10-17 13:10:00,49.42,49.42,49.39,49.39,3200.0,33.7137,33.7137,33.6933,33.6933,3200.0
2006-10-17 13:15:00,49.38,49.38,49.36,49.36,3000.0,33.6864,33.6864,33.6728,33.6728,3000.0
2006-10-17 13:20:00,49.36,49.36,49.35,49.35,5000.0,33.6728,33.6728,33.666,33.666,5000.0
2006-10-17 13:25:00,49.35,49.36,49.34,49.34,22200.0,33.666,33.6728,33.6592,33.6592,22200.0
2006-10-17 13:30:00,49.34,49.36,49.32,49.34,8000.0,33.6592,33.6728,33.6455,33.6592,8000.0
2006-10-17 13:35:00,49.35,49.36,49.31,49.31,9100.0,33.666,33.6728,33.6387,33.6387,9100.0
2006-10-17 13:40:00,49.31,49.31,49.27,49.28,5400.0,33.6387,33.6387,33.6114,33.6182,5400.0
2006-10-17 13:45:00,49.28,49.34,49.28,49.32,9300.0,33.6182,33.6592,33.6182,33.6455,9300.0
2006-10-17 13:50:00,49.32,49.34,49.32,49.33,5200.0,33.6455,33.6592,33.6455,33.6523,5200.0
2006-10-17 13:55:00,49.33,49.34,49.32,49.32,4800.0,33.6523,33.6592,33.6455,33.6455,4800.0
2006-10-17 14:00:00,49.32,49.32,49.28,49.29,9700.0,33.6455,33.6455,33.6182,33.6251,9700.0
2006-10-17 14:05:00,49.3,49.33,49.28,49.33,7300.0,33.6319,33.6523,33.6182,33.6523,7300.0
2006-10-17 14:10:00,49.32,49.34,49.31,49.31,4900.0,33.6455,33.6592,33.6387,33.6387,4900.0
2006-10-17 14:15:00,49.31,49.37,49.3,49.37,10500.0,33.6387,33.6796,33.6319,33.6796,10500.0
2006-10-17 14:20:00,49.38,49.39,49.37,49.39,8900.0,33.6864,33.6933,33.6796,33.6933,8900.0
2006-10-17 14:25:00,49.38,49.38,49.32,49.33,6400.0,33.6864,33.6864,33.6455,33.6523,6400.0
2006-10-17 14:30:00,49.34,49.38,49.33,49.38,3800.0,33.6592,33.6864,33.6523,33.6864,3800.0
2006-10-17 14:35:00,49.4,49.4,49.38,49.4,2600.0,33.7001,33.7001,33.6864,33.7001,2600.0
2006-10-17 14:40:00,49.4,49.41,49.38,49.41,2400.0,33.7001,33.7069,33.6864,33.7069,2400.0
2006-10-17 14:45:00,49.42,49.42,49.37,49.37,4200.0,33.7137,33.7137,33.6796,33.6796,4200.0
2006-10-17 14:50:00,49.39,49.41,49.38,49.4,22000.0,33.6933,33.7069,33.6864,33.7001,22000.0
2006-10-17 14:55:00,49.4,49.46,49.38,49.45,24100.0,33.7001,33.741,33.6864,33.7342,24100.0
2006-10-17 15:00:00,49.43,49.5,49.43,49.5,13500.0,33.7206,33.7683,33.7206,33.7683,13500.0
2006-10-17 15:05:00,49.5,49.54,49.47,49.49,10000.0,33.7683,33.7956,33.7478,33.7615,10000.0
2006-10-17 15:10:00,49.49,49.5,49.41,49.41,5000.0,33.7615,33.7683,33.7069,33.7069,5000.0
2006-10-17 15:15:00,49.41,49.45,49.39,49.43,9700.0,33.7069,33.7342,33.6933,33.7206,9700.0
2006-10-17 15:20:00,49.44,49.48,49.43,49.48,7600.0,33.7274,33.7547,33.7206,33.7547,7600.0
2006-10-17 15:25:00,49.48,49.52,49.48,49.5,8300.0,33.7547,33.782,33.7547,33.7683,8300.0
2006-10-17 15:30:00,49.49,49.55,49.45,49.49,11500.0,33.7615,33.8024,33.7342,33.7615,11500.0
2006-10-17 15:35:00,49.44,49.51,49.43,49.5,29000.0,33.7274,33.7751,33.7206,33.7683,29000.0
2006-10-17 15:40:00,49.5,49.56,49.5,49.55,16100.0,33.7683,33.8092,33.7683,33.8024,16100.0
2006-10-17 15:45:00,49.55,49.56,49.41,49.41,15300.0,33.8024,33.8092,33.7069,33.7069,15300.0
2006-10-17 15:50:00,49.41,49.46,49.38,49.42,26300.0,33.7069,33.741,33.6864,33.7137,26300.0
2006-10-17 15:55:00,49.44,49.45,49.35,49.43,37800.0,33.7274,33.7342,33.666,33.7206,37800.0
2006-10-18 09:30:00,49.08,49.08,48.8,49.0,59800.0,33.4818,33.4818,33.2908,33.4272,59800.0
2006-10-18 09:35:00,49.01,49.39,49.01,49.32,31900.0,33.434,33.6933,33.434,33.6455,31900.0
2006-10-18 09:40:00,49.32,49.5,49.32,49.39,25400.0,33.6455,33.7683,33.6455,33.6933,25400.0
2006-10-18 09:45:00,49.36,49.48,49.31,49.42,9800.0,33.6728,33.7547,33.6387,33.7137,9800.0
2006-10-18 09:50:00,49.38,49.4,49.28,49.29,6600.0,33.6864,33.7001,33.6182,33.6251,6600.0
2006-10-18 09:55:00,49.31,49.5,49.3,49.5,47600.0,33.6387,33.7683,33.6319,33.7683,47600.0
2006-10-18 10:00:00,49.46,49.47,49.41,49.43,17700.0,33.741,33.7478,33.7069,33.7206,17700.0
2006-10-18 10:05:00,49.42,49.45,49.4,49.41,12100.0,33.7137,33.7342,33.7001,33.7069,12100.0
2006-10-18 10:10:00,49.44,49.51,49.44,49.51,19100.0,33.7274,33.7751,33.7274,33.7751,19100.0
2006-10-18 10:15:00,49.51,49.55,49.47,49.47,19400.0,33.7751,33.8024,33.7478,33.7478,19400.0
2006-10-18 10:20:00,49.44,49.44,49.33,49.4,22600.0,33.7274,33.7274,33.6523,33.7001,22600.0
2006-10-18 10:25:00,49.39,49.47,49.34,49.47,21900.0,33.6933,33.7478,33.6592,33.7478,21900.0
2006-10-18 10:30:00,49.47,49.5,49.41,49.42,13600.0,33.7478,33.7683,33.7069,33.7137,13600.0
2006-10-18 10:35:00,49.38,49.42,49.36,49.41,7600.0,33.6864,33.7137,33.6728,33.7069,7600.0
2006-10-18 10:40:00,49.4,49.4,49.22,49.27,20400.0,33.7001,33.7001,33.5773,33.6114,20400.0
2006-10-18 10:45:00,49.25,49.35,49.23,49.29,8100.0,33.5978,33.666,33.5841,33.6251,8100.0
2006-10-18 10:50:00,49.27,49.27,49.23,49.23,13400.0,33.6114,33.6114,33.5841,33.5841,13400.0
2006-10-18 10:55:00,49.21,49.31,49.2,49.31,10600.0,33.5705,33.6387,33.5637,33.6387,10600.0
2006-10-18 11:00:00,49.34,49.42,49.29,49.3,11200.0,33.6592,33.7137,33.6251,33.6319,11200.0
2006-10-18 11:05:00,49.3,49.35,49.29,49.34,14900.0,33.6319,33.666,33.6251,33.6592,14900.0
2006-10-18 11:10:00,49.35,49.39,49.34,49.36,7800.0,33.666,33.6933,33.6592,33.6728,7800.0
2006-10-18 11:15:00,49.36,49.37,49.33,49.34,5700.0,33.6728,33.6796,33.6523,33.6592,5700.0
2006-10-18 11:20:00,49.34,49.38,49.33,49.34,23900.0,33.6592,33.6864,33.6523,33.6592,23900.0
2006-10-18 11:25:00,49.35,49.35,49.32,49.32,7100.0,33.666,33.666,33.6455,33.6455,7100.0
2006-10-18 11:30:00,49.33,49.4,49.33,49.33,21300.0,33.6523,33.7001,33.6523,33.6523,21300.0
2006-10-18 11:35:00,49.36,49.4,49.36,49.4,17400.0,33.6728,33.7001,33.6728,33.7001,17400.0
2006-10-18 11:40:00,49.4,49.4,49.38,49.39,2900.0,33.7001,33.7001,33.6864,33.6933,2900.0
2006-10-18 11:45:00,49.39,49.47,49.39,49.47,2100.0,33.6933,33.7478,33.6933,33.7478,2100.0
2006-10-18 11:50:00,49.47,49.5,49.46,49.5,6400.0,33.7478,33.7683,33.741,33.7683,6400.0
2006-10-18 11:55:00,49.49,49.5,49.47,49.5,4900.0,33.7615,33.7683,33.7478,33.7683,4900.0
2006-10-18 12:00:00,49.52,49.56,49.51,49.53,5700.0,33.782,33.8092,33.7751,33.7888,5700.0
2006-10-18 12:05:00,49.54,49.56,49.46,49.46,7400.0,33.7956,33.8092,33.741,33.741,7400.0
2006-10-18 12:10:00,49.46,49.53,49.46,49.52,5800.0,33.741,33.7888,33.741,33.782,5800.0
2006-10-18 12:15:00,49.54,49.58,49.53,49.53,5100.0,33.7956,33.8229,33.7888,33.7888,5100.0
2006-10-18 12:20:00,49.54,49.57,49.51,49.51,3000.0,33.7956,33.8161,33.7751,33.7751,3000.0
2006-10-18 12:25:00,49.49,49.52,49.46,49.52,5600.0,33.7615,33.782,33.741,33.782,5600.0
2006-10-18 12:30:00,49.53,49.59,49.53,49.57,2900.0,33.7888,33.8297,33.7888,33.8161,2900.0
2006-10-18 12:35:00,49.58,49.58,49.54,49.55,3600.0,33.8229,33.8229,33.7956,33.8024,3600.0
2006-10-18 12:40:00,49.55,49.6,49.55,49.58,5300.0,33.8024,33.8365,33.8024,33.8229,5300.0
2006-10-18 12:45:00,49.57,49.6,49.57,49.6,3700.0,33.8161,33.8365,33.8161,33.8365,3700.0
2006-10-18 12:50:00,49.59,49.59,49.53,49.53,4700.0,33.8297,33.8297,33.7888,33.7888,4700.0
2006-10-18 12:55:00,49.51,49.52,49.49,49.5,19000.0,33.7751,33.782,33.7615,33.7683,19000.0
2006-10-18 13:00:00,49.49,49.49,49.45,49.46,3100.0,33.7615,33.7615,33.7342,33.741,3100.0
2006-10-18 13:05:00,49.47,49.5,49.45,49.5,4500.0,33.7478,33.7683,33.7342,33.7683,4500.0
2006-10-18 13:10:00,49.51,49.57,49.51,49.51,8400.0,33.7751,33.8161,33.7751,33.7751,8400.0
2006-10-18 13:15:00,49.52,49.52,49.44,49.5,6000.0,33.782,33.782,33.7274,33.7683,6000.0
2006-10-18 13:20:00,49.49,49.49,49.45,49.46,3500.0,33.7615,33.7615,33.7342,33.741,3500.0
2006-10-18 13:25:00,49.45,49.46,49.42,49.42,2500.0,33.7342,33.741,33.7137,33.7137,2500.0
2006-10-18 13:30:00,49.42,49.42,49.4,49.42,2100.0,33.7137,33.7137,33.7001,33.7137,2100.0
2006-10-18 13:35:00,49.42,49.47,49.4,49.45,4600.0,33.7137,33.7478,33.7001,33.7342,4600.0
2006-10-18 13:40:00,49.46,49.51,49.45,49.49,5900.0,33.741,33.7751,33.7342,33.7615,5900.0
2006-10-18 13:45:00,49.49,49.5,49.47,49.48,5100.0,33.7615,33.7683,33.7478,33.7547,5100.0
2006-10-18 13:50:00,49.49,49.53,49.49,49.52,3200.0,33.7615,33.7888,33.7615,33.782,3200.0
2006-10-18 13:55:00,49.53,49.61,49.53,49.61,11400.0,33.7888,33.8434,33.7888,33.8434,11400.0
2006-10-18 14:00:00,49.61,49.63,49.58,49.62,8300.0,33.8434,33.857,33.8229,33.8502,8300.0
2006-10-18 14:05:00,49.62,49.62,49.56,49.58,8300.0,33.8502,33.8502,33.8092,33.8229,8300.0
2006-10-18 14:10:00,49.57,49.62,49.54,49.61,8800.0,33.8161,33.8502,33.7956,33.8434,8800.0
2006-10-18 14:15:00,49.62,49.68,49.62,49.65,8700.0,33.8502,33.8911,33.8502,33.8706,8700.0
2006-10-18 14:20:00,49.64,49.75,49.64,49.75,45700.0,33.8638,33.9389,33.8638,33.9389,45700.0
2006-10-18 14:25:00,49.75,49.75,49.65,49.65,37500.0,33.9389,33.9389,33.8706,33.8706,37500.0
2006-10-18 14:30:00,49.66,49.7,49.65,49.69,14500.0,33.8775,33.9047,33.8706,33.8979,14500.0
2006-10-18 14:35:00,49.68,49.75,49.68,49.71,4300.0,33.8911,33.9389,33.8911,33.9116,4300.0
2006-10-18 14:40:00,49.72,49.77,49.7,49.72,5400.0,33.9184,33.9525,33.9047,33.9184,5400.0
2006-10-18 14:45:00,49.71,49.76,49.7,49.74,7300.0,33.9116,33.9457,33.9047,33.932,7300.0
2006-10-18 14:50:00,49.73,49.73,49.68,49.72,6100.0,33.9252,33.9252,33.8911,33.9184,6100.0
2006-10-18 14:55:00,49.72,49.77,49.68,49.72,9900.0,33.9184,33.9525,33.8911,33.9184,9900.0
2006-10-18 15:00:00,49.72,49.72,49.67,49.68,11900.0,33.9184,33.9184,33.8843,33.8911,11900.0
2006-10-18 15:05:00,49.68,49.69,49.59,49.59,85300.0,33.8911,33.8979,33.8297,33.8297,85300.0
2006-10-18 15:10:00,49.6,49.7,49.6,49.66,11200.0,33.8365,33.9047,33.8365,33.8775,11200.0
2006-10-18 15:15:00,49.67,49.73,49.65,49.66,5100.0,33.8843,33.9252,33.8706,33.8775,5100.0
2006-10-18 15:20:00,49.63,49.69,49.63,49.66,5900.0,33.857,33.8979,33.857,33.8775,5900.0
2006-10-18 15:25:00,49.66,49.72,49.65,49.65,5700.0,33.8775,33.9184,33.8706,33.8706,5700.0
2006-10-18 15:30:00,49.67,49.67,49.64,49.66,13000.0,33.8843,33.8843,33.8638,33.8775,13000.0
2006-10-18 15:35:00,49.65,49.68,49.65,49.65,64200.0,33.8706,33.8911,33.8706,33.8706,64200.0
2006-10-18 15:40:00,49.66,49.68,49.65,49.65,24800.0,33.8775,33.8911,33.8706,33.8706,24800.0
2006-10-18 15:45:00,49.65,49.66,49.64,49.64,14000.0,33.8706,33.8775,33.8638,33.8638,14000.0
2006-10-18 15:50:00,49.64,49.65,49.58,49.59,10500.0,33.8638,33.8706,33.8229,33.8297,10500.0
2006-10-18 15:55:00,49.59,49.6,49.58,49.59,23700.0,33.8297,33.8365,33.8229,33.8297,23700.0
2006-10-19 09:30:00,49.6,49.6,49.54,49.56,12200.0,33.8365,33.8365,33.7956,33.8092,12200.0
2006-10-19 09:35:00,49.56,49.63,49.43,49.48,15200.0,33.8092,33.857,33.7206,33.7547,15200.0
2006-10-19 09:40:00,49.5,49.56,49.5,49.54,6000.0,33.7683,33.8092,33.7683,33.7956,6000.0
2006-10-19 09:45:00,49.56,49.56,49.47,49.51,10600.0,33.8092,33.8092,33.7478,33.7751,10600.0
2006-10-19 09:50:00,49.53,49.57,49.5,49.53,7200.0,33.7888,33.8161,33.7683,33.7888,7200.0
2006-10-19 09:55:00,49.53,49.7,49.52,49.63,17300.0,33.7888,33.9047,33.782,33.857,17300.0
2006-10-19 10:00:00,49.59,49.73,49.56,49.73,11500.0,33.8297,33.9252,33.8092,33.9252,11500.0
2006-10-19 10:05:00,49.73,49.84,49.68,49.69,16400.0,33.9252,34.0003,33.8911,33.8979,16400.0
2006-10-19 10:10:00,49.69,49.72,49.66,49.66,12400.0,33.8979,33.9184,33.8775,33.8775,12400.0
2006-10-19 10:15:00,49.65,49.67,49.59,49.6,18800.0,33.8706,33.8843,33.8297,33.8365,18800.0
2006-10-19 10:20:00,49.6,49.69,49.6,49.65,7800.0,33.8365,33.8979,33.8365,33.8706,7800.0
2006-10-19 10:25:00,49.64,49.67,49.61,49.65,8900.0,33.8638,33.8843,33.8434,33.8706,8900.0
2006-10-19 10:30:00,49.64,49.7,49.64,49.65,8600.0,33.8638,33.9047,33.8638,33.8706,8600.0
2006-10-19 10:35:00,49.65,49.66,49.62,49.64,8100.0,33.8706,33.8775,33.8502,33.8638,8100.0
2006-10-19 10:40:00,49.64,49.64,49.62,49.62,7000.0,33.8638,33.8638,33.8502,33.8502,7000.0
2006-10-19 10:45:00,49.62,49.64,49.58,49.64,23700.0,33.8502,33.8638,33.8229,33.8638,23700.0
2006-10-19 10:50:00,49.65,49.65,49.6,49.6,7500.0,33.8706,33.8706,33.8365,33.8365,7500.0
2006-10-19 10:55:00,49.6,49.62,49.59,49.61,5700.0,33.8365,33.8502,33.8297,33.8434,5700.0
2006-10-19 11:00:00,49.61,49.61,49.53,49.58,11700.0,33.8434,33.8434,33.7888,33.8229,11700.0
2006-10-19 11:05:00,49.57,49.6,49.54,49.58,25900.0,33.8161,33.8365,33.7956,33.8229,25900.0
2006-10-19 11:10:00,49.58,49.6,49.55,49.56,8000.0,33.8229,33.8365,33.8024,33.8092,8000.0
2006-10-19 11:15:00,49.55,49.55,49.5,49.5,54600.0,33.8024,33.8024,33.7683,33.7683,54600.0
2006-10-19 11:20:00,49.51,49.51,49.5,49.51,7300.0,33.7751,33.7751,33.7683,33.7751,7300.0
2006-10-19 11:25:00,49.5,49.5,49.43,49.45,10200.0,33.7683,33.7683,33.7206,33.7342,10200.0
2006-10-19 11:30:00,49.45,49.45,49.34,49.35,9100.0,33.7342,33.7342,33.6592,33.666,9100.0
2006-10-19 11:35:00,49.34,49.37,49.33,49.35,7600.0,33.6592,33.6796,33.6523,33.666,7600.0
2006-10-19 11:40:00,49.34,49.36,49.32,49.36,13900.0,33.6592,33.6728,33.6455,33.6728,13900.0
2006-10-19 11:45:00,49.36,49.37,49.34,49.35,14800.0,33.6728,33.6796,33.6592,33.666,14800.0
2006-10-19 11:50:00,49.35,49.35,49.34,49.34,2000.0,33.666,33.666,33.6592,33.6592,2000.0
2006-10-19 11:55:00,49.35,49.45,49.35,49.45,15500.0,33.666,33.7342,33.666,33.7342,15500.0
2006-10-19 12:00:00,49.43,49.46,49.34,49.46,13800.0,33.7206,33.741,33.6592,33.741,13800.0
2006-10-19 12:05:00,49.47,49.53,49.39,49.53,12100.0,33.7478,33.7888,33.6933,33.7888,12100.0
2006-10-19 12:10:00,49.54,49.58,49.46,49.46,4600.0,33.7956,33.8229,33.741,33.741,4600.0
2006-10-19 12:15:00,49.47,49.51,49.42,49.43,28100.0,33.7478,33.7751,33.7137,33.7206,28100.0
2006-10-19 12:20:00,49.41,49.42,49.39,49.4,1700.0,33.7069,33.7137,33.6933,33.7001,1700.0
2006-10-19 12:25:00,49.38,49.5,49.38,49.47,10100.0,33.6864,33.7683,33.6864,33.7478,10100.0
2006-10-19 12:30:00,49.47,49.47,49.38,49.43,9700.0,33.7478,33.7478,33.6864,33.7206,9700.0
2006-10-19 12:35:00,49.41,49.45,49.37,49.37,7300.0,33.7069,33.7342,33.6796,33.6796,7300.0
2006-10-19 12:40:00,49.35,49.35,49.25,49.25,11700.0,33.666,33.666,33.5978,33.5978,11700.0
2006-10-19 12:45:00,49.25,49.26,49.24,49.26,15400.0,33.5978,33.6046,33.5909,33.6046,15400.0
2006-10-19 12:50:00,49.27,49.29,49.25,49.25,9000.0,33.6114,33.6251,33.5978,33.5978,9000.0
2006-10-19 12:55:00,49.27,49.35,49.25,49.35,8000.0,33.6114,33.666,33.5978,33.666,8000.0
2006-10-19 13:00:00,49.34,49.38,49.32,49.32,3500.0,33.6592,33.6864,33.6455,33.6455,3500.0
2006-10-19 13:05:00,49.31,49.31,49.26,49.27,3800.0,33.6387,33.6387,33.6046,33.6114,3800.0
2006-10-19 13:10:00,49.26,49.34,49.26,49.34,8300.0,33.6046,33.6592,33.6046,33.6592,8300.0
2006-10-19 13:15:00,49.33,49.35,49.31,49.33,5800.0,33.6523,33.666,33.6387,33.6523,5800.0
2006-10-19 13:20:00,49.33,49.33,49.3,49.3,4100.0,33.6523,33.6523,33.6319,33.6319,4100.0
2006-10-19 13:25:00,49.3,49.31,49.3,49.3,4500.0,33.6319,33.6387,33.6319,33.6319,4500.0
2006-10-19 13:30:00,49.3,49.3,49.29,49.3,5100.0,33.6319,33.6319,33.6251,33.6319,5100.0
2006-10-19 13:35:00,49.3,49.37,49.3,49.37,8400.0,33.6319,33.6796,33.6319,33.6796,8400.0
2006-10-19 13:40:00,49.38,49.38,49.33,49.33,3000.0,33.6864,33.6864,33.6523,33.6523,3000.0
2006-10-19 13:45:00,49.33,49.34,49.32,49.34,2200.0,33.6523,33.6592,33.6455,33.6592,2200.0
2006-10-19 13:50:00,49.34,49.34,49.32,49.32,3800.0,33.6592,33.6592,33.6455,33.6455,3800.0
2006-10-19 13:55:00,49.33,49.4,49.32,49.38,9000.0,33.6523,33.7001,33.6455,33.6864,9000.0
2006-10-19 14:00:00,49.39,49.39,49.35,49.35,4300.0,33.6933,33.6933,33.666,33.666,4300.0
2006-10-19 14:05:00,49.34,49.34,49.31,49.32,1900.0,33.6592,33.6592,33.6387,33.6455,1900.0
2006-10-19 14:10:00,49.31,49.36,49.31,49.32,11200.0,33.6387,33.6728,33.6387,33.6455,11200.0
2006-10-19 14:15:00,49.34,49.39,49.33,49.38,8300.0,33.6592,33.6933,33.6523,33.6864,8300.0
2006-10-19 14:20:00,49.39,49.45,49.39,49.45,5200.0,33.6933,33.7342,33.6933,33.7342,5200.0
2006-10-19 14:25:00,49.44,49.45,49.38,49.41,5600.0,33.7274,33.7342,33.6864,33.7069,5600.0
2006-10-19 14:30:00,49.41,49.43,49.4,49.41,10100.0,33.7069,33.7206,33.7001,33.7069,10100.0
2006-10-19 14:35:00,49.4,49.4,49.3,49.3,23900.0,33.7001,33.7001,33.6319,33.6319,23900.0
2006-10-19 14:40:00,49.31,49.31,49.28,49.28,6800.0,33.6387,33.6387,33.6182,33.6182,6800.0
2006-10-19 14:45:00,49.28,49.28,49.24,49.26,6900.0,33.6182,33.6182,33.5909,33.6046,6900.0
2006-10-19 14:50:00,49.26,49.33,49.26,49.29,6800.0,33.6046,33.6523,33.6046,33.6251,6800.0
2006-10-19 14:55:00,49.28,49.29,49.27,49.28,4400.0,33.6182,33.6251,33.6114,33.6182,4400.0
2006-10-19 15:00:00,49.27,49.28,49.26,49.27,16900.0,33.6114,33.6182,33.6046,33.6114,16900.0
2006-10-19 15:05:00,49.27,49.34,49.27,49.34,15800.0,33.6114,33.6592,33.6114,33.6592,15800.0
2006-10-19 15:10:00,49.34,49.34,49.28,49.29,3500.0,33.6592,33.6592,33.6182,33.6251,3500.0
2006-10-19 15:15:00,49.3,49.33,49.28,49.29,18400.0,33.6319,33.6523,33.6182,33.6251,18400.0
2006-10-19 15:20:00,49.29,49.29,49.26,49.26,8200.0,33.6251,33.6251,33.6046,33.6046,8200.0
2006-10-19 15:25:00,49.26,49.26,49.21,49.23,5100.0,33.6046,33.6046,33.5705,33.5841,5100.0
2006-10-19 15:30:00,49.23,49.28,49.22,49.25,9700.0,33.5841,33.6182,33.5773,33.5978,9700.0
2006-10-19 15:35:00,49.22,49.24,49.21,49.24,9200.0,33.5773,33.5909,33.5705,33.5909,9200.0
2006-10-19 15:40:00,49.25,49.36,49.25,49.35,8100.0,33.5978,33.6728,33.5978,33.666,8100.0
2006-10-19 15:45:00,49.36,49.42,49.34,49.39,11000.0,33.6728,33.7137,33.6592,33.6933,11000.0
2006-10-19 15:50:00,49.39,49.42,49.38,49.4,13900.0,33.6933,33.7137,33.6864,33.7001,13900.0
2006-10-19 15:55:00,49.4,49.4,49.26,49.3,67800.0,33.7001,33.7001,33.6046,33.6319,67800.0
2006-10-20 09:30:00,49.5,49.55,49.45,49.53,118900.0,33.7683,33.8024,33.7342,33.7888,118900.0
2006-10-20 09:35:00,49.53,49.65,49.53,49.63,12000.0,33.7888,33.8706,33.7888,33.857,12000.0
2006-10-20 09:40:00,49.67,49.81,49.65,49.8,15200.0,33.8843,33.9798,33.8706,33.973,15200.0
2006-10-20 09:45:00,49.81,49.85,49.76,49.81,12700.0,33.9798,34.0071,33.9457,33.9798,12700.0
2006-10-20 09:50:00,49.79,49.79,49.56,49.57,23200.0,33.9661,33.9661,33.8092,33.8161,23200.0
2006-10-20 09:55:00,49.57,49.7,49.46,49.7,33200.0,33.8161,33.9047,33.741,33.9047,33200.0
2006-10-20 10:00:00,49.7,49.7,49.6,49.6,20100.0,33.9047,33.9047,33.8365,33.8365,20100.0
2006-10-20 10:05:00,49.6,49.62,49.57,49.57,37900.0,33.8365,33.8502,33.8161,33.8161,37900.0
2006-10-20 10:10:00,49.57,49.6,49.55,49.6,6000.0,33.8161,33.8365,33.8024,33.8365,6000.0
2006-10-20 10:15:00,49.62,49.63,49.6,49.62,5900.0,33.8502,33.857,33.8365,33.8502,5900.0
2006-10-20 10:20:00,49.62,49.7,49.6,49.7,6200.0,33.8502,33.9047,33.8365,33.9047,6200.0
2006-10-20 10:25:00,49.7,49.7,49.56,49.56,7200.0,33.9047,33.9047,33.8092,33.8092,7200.0
2006-10-20 10:30:00,49.56,49.62,49.54,49.62,1100.0,33.8092,33.8502,33.7956,33.8502,1100.0
2006-10-20 10:35:00,49.64,49.65,49.6,49.64,7000.0,33.8638,33.8706,33.8365,33.8638,7000.0
2006-10-20 10:40:00,49.63,49.67,49.6,49.62,9000.0,33.857,33.8843,33.8365,33.8502,9000.0
2006-10-20 10:45:00,49.6,49.63,49.57,49.57,14600.0,33.8365,33.857,33.8161,33.8161,14600.0
2006-10-20 10:50:00,49.57,49.65,49.5,49.63,6100.0,33.8161,33.8706,33.7683,33.857,6100.0
2006-10-20 10:55:00,49.64,49.66,49.6,49.6,10400.0,33.8638,33.8775,33.8365,33.8365,10400.0
2006-10-20 11:00:00,49.59,49.72,49.59,49.72,57600.0,33.8297,33.9184,33.8297,33.9184,57600.0
2006-10-20 11:05:00,49.72,49.75,49.66,49.71,18300.0,33.9184,33.9389,33.8775,33.9116,18300.0
2006-10-20 11:10:00,49.71,49.72,49.64,49.65,1400.0,33.9116,33.9184,33.8638,33.8706,1400.0
2006-10-20 11:15:00,49.65,49.74,49.65,49.74,3700.0,33.8706,33.932,33.8706,33.932,3700.0
2006-10-20 11:20:00,49.7,49.72,49.7,49.71,1500.0,33.9047,33.9184,33.9047,33.9116,1500.0
2006-10-20 11:25:00,49.72,49.75,49.69,49.73,18800.0,33.9184,33.9389,33.8979,33.9252,18800.0
2006-10-20 11:30:00,49.73,49.75,49.72,49.75,10000.0,33.9252,33.9389,33.9184,33.9389,10000.0
2006-10-20 11:35:00,49.74,49.75,49.71,49.74,4700.0,33.932,33.9389,33.9116,33.932,4700.0
2006-10-20 11:40:00,49.71,49.76,49.71,49.76,4200.0,33.9116,33.9457,33.9116,33.9457,4200.0
2006-10-20 11:45:00,49.77,49.77,49.73,49.74,1300.0,33.9525,33.9525,33.9252,33.932,1300.0
2006-10-20 11:50:00,49.77,49.77,49.72,49.73,7600.0,33.9525,33.9525,33.9184,33.9252,7600.0
2006-10-20 11:55:00,49.74,49.78,49.74,49.76,7500.0,33.932,33.9593,33.932,33.9457,7500.0
2006-10-20 12:00:00,49.78,49.78,49.73,49.73,5100.0,33.9593,33.9593,33.9252,33.9252,5100.0
2006-10-20 12:05:00,49.73,49.75,49.7,49.71,8600.0,33.9252,33.9389,33.9047,33.9116,8600.0
2006-10-20 12:10:00,49.73,49.75,49.7,49.71,8500.0,33.9252,33.9389,33.9047,33.9116,8500.0
2006-10-20 12:15:00,49.71,49.76,49.71,49.72,10000.0,33.9116,33.9457,33.9116,33.9184,10000.0
2006-10-20 12:20:00,49.74,49.77,49.72,49.75,4200.0,33.932,33.9525,33.9184,33.9389,4200.0
2006-10-20 12:25:00,49.75,49.8,49.74,49.76,3800.0,33.9389,33.973,33.932,33.9457,3800.0
2006-10-20 12:30:00,49.79,49.83,49.76,49.81,2900.0,33.9661,33.9934,33.9457,33.9798,2900.0
2006-10-20 12:35:00,49.78,49.78,49.76,49.76,3900.0,33.9593,33.9593,33.9457,33.9457,3900.0
2006-10-20 12:40:00,49.77,49.8,49.77,49.8,2800.0,33.9525,33.973,33.9525,33.973,2800.0
2006-10-20 12:45:00,49.8,49.84,49.8,49.84,1900.0,33.973,34.0003,33.973,34.0003,1900.0
2006-10-20 12:50:00,49.83,49.85,49.83,49.85,1900.0,33.9934,34.0071,33.9934,34.0071,1900.0
2006-10-20 12:55:00,49.85,49.86,49.84,49.85,2500.0,34.0071,34.0139,34.0003,34.0071,2500.0
2006-10-20 13:00:00,49.85,49.86,49.85,49.86,2000.0,34.0071,34.0139,34.0071,34.0139,2000.0
2006-10-20 13:05:00,49.86,49.89,49.84,49.89,4800.0,34.0139,34.0344,34.0003,34.0344,4800.0
2006-10-20 13:10:00,49.88,49.89,49.87,49.87,3000.0,34.0275,34.0344,34.0207,34.0207,3000.0
2006-10-20 13:15:00,49.87,49.91,49.86,49.89,8600.0,34.0207,34.048,34.0139,34.0344,8600.0
2006-10-20 13:20:00,49.89,49.92,49.88,49.92,3500.0,34.0344,34.0548,34.0275,34.0548,3500.0
2006-10-20 13:25:00,49.91,49.94,49.91,49.93,5200.0,34.048,34.0685,34.048,34.0617,5200.0
2006-10-20 13:30:00,49.93,49.95,49.92,49.92,2100.0,34.0617,34.0753,34.0548,34.0548,2100.0
2006-10-20 13:35:00,49.92,49.95,49.92,49.92,9800.0,34.0548,34.0753,34.0548,34.0548,9800.0
2006-10-20 13:40:00,49.93,49.97,49.92,49.92,13800.0,34.0617,34.0889,34.0548,34.0548,13800.0
2006-10-20 13:45:00,49.91,49.92,49.91,49.91,18800.0,34.048,34.0548,34.048,34.048,18800.0
2006-10-20 13:50:00,49.91,49.94,49.91,49.94,36200.0,34.048,34.0685,34.048,34.0685,36200.0
2006-10-20 13:55:00,49.94,49.95,49.93,49.94,5800.0,34.0685,34.0753,34.0617,34.0685,5800.0
2006-10-20 14:00:00,49.94,49.95,49.94,49.94,14500.0,34.0685,34.0753,34.0685,34.0685,14500.0
2006-10-20 14:05:00,49.94,49.95,49.92,49.92,59500.0,34.0685,34.0753,34.0548,34.0548,59500.0
2006-10-20 14:10:00,49.92,49.93,49.92,49.93,3100.0,34.0548,34.0617,34.0548,34.0617,3100.0
2006-10-20 14:15:00,49.93,49.97,49.93,49.97,13700.0,34.0617,34.0889,34.0617,34.0889,13700.0
2006-10-20 14:20:00,49.96,49.96,49.92,49.92,2000.0,34.0821,34.0821,34.0548,34.0548,2000.0
2006-10-20 14:25:00,49.92,49.92,49.92,49.92,4800.0,34.0548,34.0548,34.0548,34.0548,4800.0
2006-10-20 14:30:00,49.92,49.93,49.92,49.92,6200.0,34.0548,34.0617,34.0548,34.0548,6200.0
2006-10-20 14:35:00,49.92,49.94,49.92,49.92,4600.0,34.0548,34.0685,34.0548,34.0548,4600.0
2006-10-20 14:40:00,49.93,49.94,49.93,49.94,3100.0,34.0617,34.0685,34.0617,34.0685,3100.0
2006-10-20 14:45:00,49.94,49.95,49.94,49.94,2900.0,34.0685,34.0753,34.0685,34.0685,2900.0
2006-10-20 14:50:00,49.93,49.94,49.93,49.94,7100.0,34.0617,34.0685,34.0617,34.0685,7100.0
2006-10-20 14:55:00,49.94,49.95,49.94,49.94,3900.0,34.0685,34.0753,34.0685,34.0685,3900.0
2006-10-20 15:00:00,49.92,49.93,49.92,49.92,1200.0,34.0548,34.0617,34.0548,34.0548,1200.0
2006-10-20 15:05:00,49.92,49.93,49.92,49.93,7000.0,34.0548,34.0617,34.0548,34.0617,7000.0
2006-10-20 15:10:00,49.92,49.92,49.9,49.91,5400.0,34.0548,34.0548,34.0412,34.048,5400.0
2006-10-20 15:15:00,49.9,49.92,49.9,49.9,8600.0,34.0412,34.0548,34.0412,34.0412,8600.0
2006-10-20 15:20:00,49.9,49.92,49.9,49.92,7400.0,34.0412,34.0548,34.0412,34.0548,7400.0
2006-10-20 15:25:00,49.91,49.91,49.9,49.9,14100.0,34.048,34.048,34.0412,34.0412,14100.0
2006-10-20 15:30:00,49.9,49.91,49.85,49.85,24600.0,34.0412,34.048,34.0071,34.0071,24600.0
2006-10-20 15:35:00,49.85,49.86,49.85,49.86,2800.0,34.0071,34.0139,34.0071,34.0139,2800.0
2006-10-20 15:40:00,49.86,49.9,49.86,49.88,15200.0,34.0139,34.0412,34.0139,34.0275,15200.0
2006-10-20 15:45:00,49.89,49.9,49.88,49.89,14800.0,34.0344,34.0412,34.0275,34.0344,14800.0
2006-10-20 15:50:00,49.89,49.91,49.89,49.9,25000.0,34.0344,34.048,34.0344,34.0412,25000.0
2006-10-20 15:55:00,49.91,49.98,49.9,49.98,44200.0,34.048,34.0958,34.0412,34.0958,44200.0
2006-10-23 09:30:00,49.6,49.66,49.6,49.61,16500.0,33.8365,33.8775,33.8365,33.8434,16500.0
2006-10-23 09:35:00,49.59,49.79,49.59,49.79,6400.0,33.8297,33.9661,33.8297,33.9661,6400.0
2006-10-23 09:40:00,49.77,49.84,49.71,49.76,8700.0,33.9525,34.0003,33.9116,33.9457,8700.0
2006-10-23 09:45:00,49.77,49.91,49.77,49.86,9400.0,33.9525,34.048,33.9525,34.0139,9400.0
2006-10-23 09:50:00,49.87,49.87,49.78,49.8,13400.0,34.0207,34.0207,33.9593,33.973,13400.0
2006-10-23 09:55:00,49.78,49.79,49.7,49.79,8300.0,33.9593,33.9661,33.9047,33.9661,8300.0
2006-10-23 10:00:00,49.79,49.8,49.68,49.77,8700.0,33.9661,33.973,33.8911,33.9525,8700.0
2006-10-23 10:05:00,49.76,49.83,49.75,49.8,10800.0,33.9457,33.9934,33.9389,33.973,10800.0
2006-10-23 10:10:00,49.8,49.85,49.78,49.78,8700.0,33.973,34.0071,33.9593,33.9593,8700.0
2006-10-23 10:15:00,49.79,49.82,49.76,49.77,3700.0,33.9661,33.9866,33.9457,33.9525,3700.0
2006-10-23 10:20:00,49.76,49.77,49.73,49.74,4600.0,33.9457,33.9525,33.9252,33.932,4600.0
2006-10-23 10:25:00,49.75,49.77,49.74,49.76,28500.0,33.9389,33.9525,33.932,33.9457,28500.0
2006-10-23 10:30:00,49.73,49.76,49.73,49.76,7400.0,33.9252,33.9457,33.9252,33.9457,7400.0
2006-10-23 10:35:00,49.73,49.73,49.67,49.7,1600.0,33.9252,33.9252,33.8843,33.9047,1600.0
2006-10-23 10:40:00,49.7,49.73,49.64,49.64,4300.0,33.9047,33.9252,33.8638,33.8638,4300.0
2006-10-23 10:45:00,49.6,49.67,49.6,49.65,6200.0,33.8365,33.8843,33.8365,33.8706,6200.0
2006-10-23 10:50:00,49.64,49.65,49.6,49.61,2300.0,33.8638,33.8706,33.8365,33.8434,2300.0
2006-10-23 10:55:00,49.6,49.61,49.54,49.55,6200.0,33.8365,33.8434,33.7956,33.8024,6200.0
2006-10-23 11:00:00,49.55,49.59,49.51,49.54,8700.0,33.8024,33.8297,33.7751,33.7956,8700.0
2006-10-23 11:05:00,49.54,49.63,49.54,49.6,12600.0,33.7956,33.857,33.7956,33.8365,12600.0
2006-10-23 11:10:00,49.61,49.71,49.61,49.7,5500.0,33.8434,33.9116,33.8434,33.9047,5500.0
2006-10-23 11:15:00,49.69,49.7,49.61,49.63,7700.0,33.8979,33.9047,33.8434,33.857,7700.0
2006-10-23 11:20:00,49.62,49.63,49.58,49.6,5700.0,33.8502,33.857,33.8229,33.8365,5700.0
2006-10-23 11:25:00,49.6,49.62,49.57,49.6,4700.0,33.8365,33.8502,33.8161,33.8365,4700.0
2006-10-23 11:30:00,49.6,49.66,49.55,49.55,3800.0,33.8365,33.8775,33.8024,33.8024,3800.0
2006-10-23 11:35:00,49.53,49.55,49.53,49.55,2700.0,33.7888,33.8024,33.7888,33.8024,2700.0
2006-10-23 11:40:00,49.55,49.67,49.55,49.67,4900.0,33.8024,33.8843,33.8024,33.8843,4900.0
2006-10-23 11:45:00,49.67,49.71,49.65,49.66,3000.0,33.8843,33.9116,33.8706,33.8775,3000.0
2006-10-23 11:50:00,49.67,49.72,49.67,49.68,5000.0,33.8843,33.9184,33.8843,33.8911,5000.0
2006-10-23 11:55:00,49.66,49.68,49.64,49.65,3800.0,33.8775,33.8911,33.8638,33.8706,3800.0
2006-10-23 12:00:00,49.66,49.71,49.65,49.7,3700.0,33.8775,33.9116,33.8706,33.9047,3700.0
2006-10-23 12:05:00,49.69,49.75,49.69,49.75,7500.0,33.8979,33.9389,33.8979,33.9389,7500.0
2006-10-23 12:10:00,49.75,49.75,49.72,49.72,3400.0,33.9389,33.9389,33.9184,33.9184,3400.0
2006-10-23 12:15:00,49.72,49.74,49.69,49.69,5000.0,33.9184,33.932,33.8979,33.8979,5000.0
2006-10-23 12:20:00,49.68,49.73,49.68,49.71,10600.0,33.8911,33.9252,33.8911,33.9116,10600.0
2006-10-23 12:25:00,49.69,49.71,49.66,49.66,3900.0,33.8979,33.9116,33.8775,33.8775,3900.0
2006-10-23 12:30:00,49.66,49.66,49.63,49.64,1600.0,33.8775,33.8775,33.857,33.8638,1600.0
2006-10-23 12:35:00,49.64,49.66,49.63,49.64,7400.0,33.8638,33.8775,33.857,33.8638,7400.0
2006-10-23 12:40:00,49.65,49.65,49.64,49.64,4900.0,33.8706,33.8706,33.8638,33.8638,4900.0
2006-10-23 12:45:00,49.64,49.65,49.46,49.48,6600.0,33.8638,33.8706,33.741,33.7547,6600.0
2006-10-23 12:50:00,49.47,49.6,49.47,49.59,3600.0,33.7478,33.8365,33.7478,33.8297,3600.0
2006-10-23 12:55:00,49.59,49.63,49.55,49.55,5600.0,33.8297,33.857,33.8024,33.8024,5600.0
2006-10-23 13:00:00,49.55,49.57,49.54,49.55,4000.0,33.8024,33.8161,33.7956,33.8024,4000.0
2006-10-23 13:05:00,49.55,49.55,49.49,49.49,4300.0,33.8024,33.8024,33.7615,33.7615,4300.0
2006-10-23 13:10:00,49.51,49.54,49.45,49.45,5300.0,33.7751,33.7956,33.7342,33.7342,5300.0
2006-10-23 13:15:00,49.45,49.54,49.45,49.54,7200.0,33.7342,33.7956,33.7342,33.7956,7200.0
2006-10-23 13:20:00,49.55,49.57,49.51,49.53,3800.0,33.8024,33.8161,33.7751,33.7888,3800.0
2006-10-23 13:25:00,49.52,49.55,49.49,49.51,7000.0,33.782,33.8024,33.7615,33.7751,7000.0
2006-10-23 13:30:00,49.53,49.54,49.51,49.52,5800.0,33.7888,33.7956,33.7751,33.782,5800.0
2006-10-23 13:35:00,49.52,49.52,49.49,49.49,10900.0,33.782,33.782,33.7615,33.7615,10900.0
2006-10-23 13:40:00,49.5,49.57,49.5,49.57,9900.0,33.7683,33.8161,33.7683,33.8161,9900.0
2006-10-23 13:45:00,49.57,49.61,49.56,49.6,6300.0,33.8161,33.8434,33.8092,33.8365,6300.0
2006-10-23 13:50:00,49.59,49.59,49.48,49.51,5200.0,33.8297,33.8297,33.7547,33.7751,5200.0
2006-10-23 13:55:00,49.52,49.59,49.5,49.59,3000.0,33.782,33.8297,33.7683,33.8297,3000.0
2006-10-23 14:00:00,49.59,49.61,49.58,49.58,1100.0,33.8297,33.8434,33.8229,33.8229,1100.0
2006-10-23 14:05:00,49.57,49.57,49.53,49.54,4100.0,33.8161,33.8161,33.7888,33.7956,4100.0
2006-10-23 14:10:00,49.54,49.57,49.54,49.55,4000.0,33.7956,33.8161,33.7956,33.8024,4000.0
2006-10-23 14:15:00,49.56,49.63,49.53,49.58,6800.0,33.8092,33.857,33.7888,33.8229,6800.0
2006-10-23 14:20:00,49.57,49.57,49.53,49.53,1800.0,33.8161,33.8161,33.7888,33.7888,1800.0
2006-10-23 14:25:00,49.54,49.54,49.49,49.49,3700.0,33.7956,33.7956,33.7615,33.7615,3700.0
2006-10-23 14:30:00,49.48,49.48,49.3,49.32,21100.0,33.7547,33.7547,33.6319,33.6455,21100.0
2006-10-23 14:35:00,49.32,49.51,49.32,49.51,18100.0,33.6455,33.7751,33.6455,33.7751,18100.0
2006-10-23 14:40:00,49.5,49.5,49.45,49.46,4700.0,33.7683,33.7683,33.7342,33.741,4700.0
2006-10-23 14:45:00,49.46,49.5,49.46,49.48,6200.0,33.741,33.7683,33.741,33.7547,6200.0
2006-10-23 14:50:00,49.5,49.59,49.5,49.55,10000.0,33.7683,33.8297,33.7683,33.8024,10000.0
2006-10-23 14:55:00,49.54,49.57,49.5,49.5,3400.0,33.7956,33.8161,33.7683,33.7683,3400.0
2006-10-23 15:00:00,49.51,49.59,49.51,49.52,4500.0,33.7751,33.8297,33.7751,33.782,4500.0
2006-10-23 15:05:00,49.53,49.61,49.53,49.58,7600.0,33.7888,33.8434,33.7888,33.8229,7600.0
2006-10-23 15:10:00,49.56,49.57,49.52,49.52,5000.0,33.8092,33.8161,33.782,33.782,5000.0
2006-10-23 15:15:00,49.52,49.59,49.52,49.53,8300.0,33.782,33.8297,33.782,33.7888,8300.0
2006-10-23 15:20:00,49.51,49.51,49.46,49.46,6300.0,33.7751,33.7751,33.741,33.741,6300.0
2006-10-23 15:25:00,49.46,49.46,49.41,49.41,11400.0,33.741,33.741,33.7069,33.7069,11400.0
2006-10-23 15:30:00,49.41,49.42,49.4,49.4,21900.0,33.7069,33.7137,33.7001,33.7001,21900.0
2006-10-23 15:35:00,49.4,49.4,49.34,49.36,17700.0,33.7001,33.7001,33.6592,33.6728,17700.0
2006-10-23 15:40:00,49.37,49.39,49.32,49.33,25000.0,33.6796,33.6933,33.6455,33.6523,25000.0
2006-10-23 15:45:00,49.34,49.45,49.34,49.44,23800.0,33.6592,33.7342,33.6592,33.7274,23800.0
2006-10-23 15:50:00,49.45,49.49,49.42,49.46,24700.0,33.7342,33.7615,33.7137,33.741,24700.0
2006-10-23 15:55:00,49.48,49.53,49.48,49.51,41000.0,33.7547,33.7888,33.7547,33.7751,41000.0
2006-10-24 09:30:00,49.5,49.51,49.3,49.3,17200.0,33.7683,33.7751,33.6319,33.6319,17200.0
2006-10-24 09:35:00,49.31,49.44,49.31,49.4,6500.0,33.6387,33.7274,33.6387,33.7001,6500.0
2006-10-24 09:40:00,49.41,49.41,49.25,49.25,2300.0,33.7069,33.7069,33.5978,33.5978,2300.0
2006-10-24 09:45:00,49.2,49.24,49.1,49.11,5600.0,33.5637,33.5909,33.4954,33.5023,5600.0
2006-10-24 09:50:00,49.11,49.27,49.11,49.2,8000.0,33.5023,33.6114,33.5023,33.5637,8000.0
2006-10-24 09:55:00,49.21,49.21,49.05,49.08,14300.0,33.5705,33.5705,33.4613,33.4818,14300.0
2006-10-24 10:00:00,49.07,49.09,49.04,49.04,5000.0,33.475,33.4886,33.4545,33.4545,5000.0
2006-10-24 10:05:00,49.03,49.09,49.03,49.08,4300.0,33.4477,33.4886,33.4477,33.4818,4300.0
2006-10-24 10:10:00,49.08,49.08,49.01,49.02,8300.0,33.4818,33.4818,33.434,33.4409,8300.0
2006-10-24 10:15:00,49.01,49.01,48.88,48.95,19300.0,33.434,33.434,33.3454,33.3931,19300.0
2006-10-24 10:20:00,48.95,48.98,48.89,48.96,7400.0,33.3931,33.4136,33.3522,33.3999,7400.0
2006-10-24 10:25:00,48.97,48.98,48.96,48.98,4700.0,33.4068,33.4136,33.3999,33.4136,4700.0
2006-10-24 10:30:00,48.97,48.98,48.93,48.94,9700.0,33.4068,33.4136,33.3795,33.3863,9700.0
2006-10-24 10:35:00,48.93,48.95,48.89,48.9,8600.0,33.3795,33.3931,33.3522,33.359,8600.0
2006-10-24 10:40:00,48.94,48.94,48.77,48.85,16200.0,33.3863,33.3863,33.2703,33.3249,16200.0
2006-10-24 10:45:00,48.84,48.96,48.8,48.93,6100.0,33.3181,33.3999,33.2908,33.3795,6100.0
2006-10-24 10:50:00,48.95,49.0,48.92,48.99,5800.0,33.3931,33.4272,33.3726,33.4204,5800.0
2006-10-24 10:55:00,49.0,49.01,49.0,49.01,4500.0,33.4272,33.434,33.4272,33.434,4500.0
2006-10-24 11:00:00,49.01,49.03,49.0,49.01,15600.0,33.434,33.4477,33.4272,33.434,15600.0
2006-10-24 11:05:00,49.01,49.05,49.0,49.01,18200.0,33.434,33.4613,33.4272,33.434,18200.0
2006-10-24 11:10:00,49.02,49.05,48.99,49.02,8600.0,33.4409,33.4613,33.4204,33.4409,8600.0
2006-10-24 11:15:00,49.02,49.08,49.01,49.08,15300.0,33.4409,33.4818,33.434,33.4818,15300.0
2006-10-24 11:20:00,49.06,49.13,49.05,49.12,5300.0,33.4681,33.5159,33.4613,33.5091,5300.0
2006-10-24 11:25:00,49.14,49.23,49.13,49.22,3400.0,33.5227,33.5841,33.5159,33.5773,3400.0
2006-10-24 11:30:00,49.23,49.28,49.23,49.25,6900.0,33.5841,33.6182,33.5841,33.5978,6900.0
2006-10-24 11:35:00,49.26,49.32,49.23,49.31,13800.0,33.6046,33.6455,33.5841,33.6387,13800.0
2006-10-24 11:40:00,49.31,49.32,49.29,49.32,7900.0,33.6387,33.6455,33.6251,33.6455,7900.0
2006-10-24 11:45:00,49.32,49.38,49.32,49.35,20000.0,33.6455,33.6864,33.6455,33.666,20000.0
2006-10-24 11:50:00,49.36,49.45,49.36,49.45,8100.0,33.6728,33.7342,33.6728,33.7342,8100.0
2006-10-24 11:55:00,49.44,49.48,49.44,49.46,11900.0,33.7274,33.7547,33.7274,33.741,11900.0
2006-10-24 12:00:00,49.46,49.46,49.44,49.45,8300.0,33.741,33.741,33.7274,33.7342,8300.0
2006-10-24 12:05:00,49.45,49.53,49.45,49.45,13400.0,33.7342,33.7888,33.7342,33.7342,13400.0
2006-10-24 12:10:00,49.45,49.5,49.45,49.49,7300.0,33.7342,33.7683,33.7342,33.7615,7300.0
2006-10-24 12:15:00,49.5,49.52,49.5,49.52,4300.0,33.7683,33.782,33.7683,33.782,4300.0
2006-10-24 12:20:00,49.53,49.53,49.5,49.51,4900.0,33.7888,33.7888,33.7683,33.7751,4900.0
2006-10-24 12:25:00,49.52,49.52,49.48,49.51,7000.0,33.782,33.782,33.7547,33.7751,7000.0
2006-10-24 12:30:00,49.5,49.57,49.5,49.56,12400.0,33.7683,33.8161,33.7683,33.8092,12400.0
2006-10-24 12:35:00,49.56,49.56,49.53,49.55,9000.0,33.8092,33.8092,33.7888,33.8024,9000.0
2006-10-24 12:40:00,49.57,49.58,49.46,49.52,20300.0,33.8161,33.8229,33.741,33.782,20300.0
2006-10-24 12:45:00,49.54,49.54,49.37,49.37,8600.0,33.7956,33.7956,33.6796,33.6796,8600.0
2006-10-24 12:50:00,49.38,49.42,49.29,49.29,5400.0,33.6864,33.7137,33.6251,33.6251,5400.0
2006-10-24 12:55:00,49.29,49.29,49.12,49.14,18900.0,33.6251,33.6251,33.5091,33.5227,18900.0
2006-10-24 13:00:00,49.14,49.15,49.14,49.15,2900.0,33.5227,33.5295,33.5227,33.5295,2900.0
2006-10-24 13:05:00,49.15,49.15,49.13,49.14,11300.0,33.5295,33.5295,33.5159,33.5227,11300.0
2006-10-24 13:10:00,49.13,49.14,49.13,49.14,9700.0,33.5159,33.5227,33.5159,33.5227,9700.0
2006-10-24 13:15:00,49.14,49.22,49.14,49.22,25400.0,33.5227,33.5773,33.5227,33.5773,25400.0
2006-10-24 13:20:00,49.22,49.27,49.22,49.22,7300.0,33.5773,33.6114,33.5773,33.5773,7300.0
2006-10-24 13:25:00,49.24,49.27,49.23,49.27,5000.0,33.5909,33.6114,33.5841,33.6114,5000.0
2006-10-24 13:30:00,49.28,49.35,49.27,49.35,3500.0,33.6182,33.666,33.6114,33.666,3500.0
2006-10-24 13:35:00,49.37,49.39,49.34,49.35,8700.0,33.6796,33.6933,33.6592,33.666,8700.0
2006-10-24 13:40:00,49.36,49.36,49.24,49.24,10100.0,33.6728,33.6728,33.5909,33.5909,10100.0
2006-10-24 13:45:00,49.23,49.27,49.21,49.26,14000.0,33.5841,33.6114,33.5705,33.6046,14000.0
2006-10-24 13:50:00,49.25,49.32,49.21,49.21,15400.0,33.5978,33.6455,33.5705,33.5705,15400.0
2006-10-24 13:55:00,49.21,49.23,49.21,49.23,4900.0,33.5705,33.5841,33.5705,33.5841,4900.0
2006-10-24 14:00:00,49.23,49.26,49.23,49.26,6200.0,33.5841,33.6046,33.5841,33.6046,6200.0
2006-10-24 14:05:00,49.26,49.31,49.26,49.31,7000.0,33.6046,33.6387,33.6046,33.6387,7000.0
2006-10-24 14:10:00,49.31,49.32,49.29,49.3,5300.0,33.6387,33.6455,33.6251,33.6319,5300.0
2006-10-24 14:15:00,49.31,49.32,49.29,49.31,7800.0,33.6387,33.6455,33.6251,33.6387,7800.0
2006-10-24 14:20:00,49.31,49.38,49.31,49.38,3200.0,33.6387,33.6864,33.6387,33.6864,3200.0
2006-10-24 14:25:00,49.39,49.44,49.39,49.44,4500.0,33.6933,33.7274,33.6933,33.7274,4500.0
2006-10-24 14:30:00,49.46,49.48,49.46,49.48,2900.0,33.741,33.7547,33.741,33.7547,2900.0
2006-10-24 14:35:00,49.49,49.49,49.46,49.46,8800.0,33.7615,33.7615,33.741,33.741,8800.0
2006-10-24 14:40:00,49.47,49.47,49.45,49.45,2600.0,33.7478,33.7478,33.7342,33.7342,2600.0
2006-10-24 14:45:00,49.46,49.48,49.46,49.47,2900.0,33.741,33.7547,33.741,33.7478,2900.0
2006-10-24 14:50:00,49.47,49.47,49.42,49.44,3600.0,33.7478,33.7478,33.7137,33.7274,3600.0
2006-10-24 14:55:00,49.44,49.5,49.44,49.49,4600.0,33.7274,33.7683,33.7274,33.7615,4600.0
2006-10-24 15:00:00,49.5,49.5,49.47,49.47,4300.0,33.7683,33.7683,33.7478,33.7478,4300.0
2006-10-24 15:05:00,49.48,49.48,49.44,49.47,5400.0,33.7547,33.7547,33.7274,33.7478,5400.0
2006-10-24 15:10:00,49.48,49.55,49.48,49.55,11100.0,33.7547,33.8024,33.7547,33.8024,11100.0
2006-10-24 15:15:00,49.54,49.59,49.53,49.54,14700.0,33.7956,33.8297,33.7888,33.7956,14700.0
2006-10-24 15:20:00,49.55,49.6,49.53,49.53,7900.0,33.8024,33.8365,33.7888,33.7888,7900.0
2006-10-24 15:25:00,49.53,49.55,49.47,49.47,6500.0,33.7888,33.8024,33.7478,33.7478,6500.0
2006-10-24 15:30:00,49.47,49.48,49.43,49.45,10400.0,33.7478,33.7547,33.7206,33.7342,10400.0
2006-10-24 15:35:00,49.45,49.47,49.43,49.43,9200.0,33.7342,33.7478,33.7206,33.7206,9200.0
2006-10-24 15:40:00,49.43,49.46,49.43,49.45,9600.0,33.7206,33.741,33.7206,33.7342,9600.0
2006-10-24 15:45:00,49.47,49.56,49.47,49.49,18900.0,33.7478,33.8092,33.7478,33.7615,18900.0
2006-10-24 15:50:00,49.49,49.49,49.34,49.37,27600.0,33.7615,33.7615,33.6592,33.6796,27600.0
2006-10-24 15:55:00,49.37,49.64,49.37,49.61,83900.0,33.6796,33.8638,33.6796,33.8434,83900.0
2006-10-25 09:30:00,49.99,50.18,49.93,50.15,67500.0,34.1026,34.2322,34.0617,34.2117,67500.0
2006-10-25 09:35:00,50.03,50.23,50.01,50.19,37600.0,34.1299,34.2663,34.1162,34.239,37600.0
2006-10-25 09:40:00,50.19,50.35,50.12,50.34,70000.0,34.239,34.3482,34.1913,34.3414,70000.0
2006-10-25 09:45:00,50.35,50.37,50.24,50.26,54600.0,34.3482,34.3618,34.2731,34.2868,54600.0
2006-10-25 09:50:00,50.26,50.27,50.15,50.23,67100.0,34.2868,34.2936,34.2117,34.2663,67100.0
2006-10-25 09:55:00,50.24,50.28,50.11,50.14,37700.0,34.2731,34.3004,34.1844,34.2049,37700.0
2006-10-25 10:00:00,50.15,50.17,49.95,50.13,77000.0,34.2117,34.2254,34.0753,34.1981,77000.0
2006-10-25 10:05:00,50.1,50.15,50.06,50.13,56400.0,34.1776,34.2117,34.1503,34.1981,56400.0
2006-10-25 10:10:00,50.13,50.23,50.07,50.17,78000.0,34.1981,34.2663,34.1572,34.2254,78000.0
2006-10-25 10:15:00,50.17,50.19,50.1,50.14,43800.0,34.2254,34.239,34.1776,34.2049,43800.0
2006-10-25 10:20:00,50.14,50.15,50.09,50.12,23800.0,34.2049,34.2117,34.1708,34.1913,23800.0
2006-10-25 10:25:00,50.12,50.18,50.1,50.14,84900.0,34.1913,34.2322,34.1776,34.2049,84900.0
2006-10-25 10:30:00,50.14,50.19,50.1,50.15,31100.0,34.2049,34.239,34.1776,34.2117,31100.0
2006-10-25 10:35:00,50.15,50.18,50.11,50.13,51900.0,34.2117,34.2322,34.1844,34.1981,51900.0
2006-10-25 10:40:00,50.11,50.14,50.1,50.12,24800.0,34.1844,34.2049,34.1776,34.1913,24800.0
2006-10-25 10:45:00,50.11,50.13,50.1,50.1,23400.0,34.1844,34.1981,34.1776,34.1776,23400.0
2006-10-25 10:50:00,50.11,50.15,50.1,50.13,27600.0,34.1844,34.2117,34.1776,34.1981,27600.0
2006-10-25 10:55:00,50.13,50.19,50.13,50.16,14800.0,34.1981,34.239,34.1981,34.2186,14800.0
2006-10-25 11:00:00,50.16,50.29,50.16,50.23,25600.0,34.2186,34.3072,34.2186,34.2663,25600.0
2006-10-25 11:05:00,50.24,50.26,50.22,50.25,21400.0,34.2731,34.2868,34.2595,34.28,21400.0
2006-10-25 11:10:00,50.25,50.25,50.23,50.25,5800.0,34.28,34.28,34.2663,34.28,5800.0
2006-10-25 11:15:00,50.25,50.3,50.25,50.3,15600.0,34.28,34.3141,34.28,34.3141,15600.0
2006-10-25 11:20:00,50.29,50.3,50.28,50.28,14800.0,34.3072,34.3141,34.3004,34.3004,14800.0
2006-10-25 11:25:00,50.29,50.29,50.24,50.28,10700.0,34.3072,34.3072,34.2731,34.3004,10700.0
2006-10-25 11:30:00,50.25,50.28,50.25,50.28,12700.0,34.28,34.3004,34.28,34.3004,12700.0
2006-10-25 11:35:00,50.28,50.29,50.26,50.29,47000.0,34.3004,34.3072,34.2868,34.3072,47000.0
2006-10-25 11:40:00,50.28,50.32,50.27,50.32,11900.0,34.3004,34.3277,34.2936,34.3277,11900.0
2006-10-25 11:45:00,50.3,50.32,50.3,50.3,13600.0,34.3141,34.3277,34.3141,34.3141,13600.0
2006-10-25 11:50:00,50.3,50.35,50.3,50.35,81800.0,34.3141,34.3482,34.3141,34.3482,81800.0
2006-10-25 11:55:00,50.35,50.37,50.34,50.34,52900.0,34.3482,34.3618,34.3414,34.3414,52900.0
2006-10-25 12:00:00,50.35,50.37,50.35,50.35,6600.0,34.3482,34.3618,34.3482,34.3482,6600.0
2006-10-25 12:05:00,50.36,50.4,50.35,50.4,20400.0,34.355,34.3823,34.3482,34.3823,20400.0
2006-10-25 12:10:00,50.4,50.48,50.4,50.45,36400.0,34.3823,34.4369,34.3823,34.4164,36400.0
2006-10-25 12:15:00,50.45,50.51,50.45,50.5,11100.0,34.4164,34.4573,34.4164,34.4505,11100.0
2006-10-25 12:20:00,50.5,50.51,50.47,50.5,23600.0,34.4505,34.4573,34.43,34.4505,23600.0
2006-10-25 12:25:00,50.5,50.54,50.5,50.51,19000.0,34.4505,34.4778,34.4505,34.4573,19000.0
2006-10-25 12:30:00,50.51,50.53,50.49,50.49,72200.0,34.4573,34.471,34.4437,34.4437,72200.0
2006-10-25 12:35:00,50.51,50.52,50.49,50.51,7000.0,34.4573,34.4641,34.4437,34.4573,7000.0
2006-10-25 12:40:00,50.51,50.53,50.49,50.52,7100.0,34.4573,34.471,34.4437,34.4641,7100.0
2006-10-25 12:45:00,50.53,50.54,50.5,50.51,5100.0,34.471,34.4778,34.4505,34.4573,5100.0
2006-10-25 12:50:00,50.52,50.57,50.52,50.57,25800.0,34.4641,34.4983,34.4641,34.4983,25800.0
2006-10-25 12:55:00,50.57,50.7,50.57,50.69,26100.0,34.4983,34.5869,34.4983,34.5801,26100.0
2006-10-25 13:00:00,50.65,50.66,50.63,50.65,16100.0,34.5528,34.5597,34.5392,34.5528,16100.0
2006-10-25 13:05:00,50.65,50.74,50.65,50.7,76100.0,34.5528,34.6142,34.5528,34.5869,76100.0
2006-10-25 13:10:00,50.72,50.74,50.68,50.72,31700.0,34.6006,34.6142,34.5733,34.6006,31700.0
2006-10-25 13:15:00,50.69,50.72,50.69,50.7,2900.0,34.5801,34.6006,34.5801,34.5869,2900.0
2006-10-25 13:20:00,50.7,50.71,50.68,50.71,9100.0,34.5869,34.5938,34.5733,34.5938,9100.0
2006-10-25 13:25:00,50.71,50.73,50.71,50.73,6500.0,34.5938,34.6074,34.5938,34.6074,6500.0
2006-10-25 13:30:00,50.73,50.75,50.73,50.74,11000.0,34.6074,34.621,34.6074,34.6142,11000.0
2006-10-25 13:35:00,50.74,50.82,50.73,50.78,30300.0,34.6142,34.6688,34.6074,34.6415,30300.0
2006-10-25 13:40:00,50.8,50.93,50.8,50.89,50100.0,34.6552,34.7438,34.6552,34.7166,50100.0
2006-10-25 13:45:00,50.89,50.98,50.89,50.92,34100.0,34.7166,34.778,34.7166,34.737,34100.0
2006-10-25 13:50:00,50.9,50.92,50.89,50.9,80900.0,34.7234,34.737,34.7166,34.7234,80900.0
2006-10-25 13:55:00,50.9,50.9,50.86,50.88,8500.0,34.7234,34.7234,34.6961,34.7097,8500.0
2006-10-25 14:00:00,50.88,50.88,50.76,50.78,6900.0,34.7097,34.7097,34.6279,34.6415,6900.0
2006-10-25 14:05:00,50.76,50.89,50.76,50.89,14400.0,34.6279,34.7166,34.6279,34.7166,14400.0
2006-10-25 14:10:00,50.88,50.9,50.85,50.9,36300.0,34.7097,34.7234,34.6893,34.7234,36300.0
2006-10-25 14:15:00,50.89,50.9,50.86,50.89,40900.0,34.7166,34.7234,34.6961,34.7166,40900.0
2006-10-25 14:20:00,50.9,51.07,50.9,50.92,12600.0,34.7234,34.8393,34.7234,34.737,12600.0
2006-10-25 14:25:00,50.94,50.95,50.75,50.76,38600.0,34.7507,34.7575,34.621,34.6279,38600.0
2006-10-25 14:30:00,50.76,50.85,50.7,50.83,13000.0,34.6279,34.6893,34.5869,34.6756,13000.0
2006-10-25 14:35:00,50.82,50.9,50.82,50.9,19900.0,34.6688,34.7234,34.6688,34.7234,19900.0
2006-10-25 14:40:00,50.9,50.97,50.88,50.95,53200.0,34.7234,34.7711,34.7097,34.7575,53200.0
2006-10-25 14:45:00,50.95,51.09,50.93,51.03,25600.0,34.7575,34.853,34.7438,34.8121,25600.0
2006-10-25 14:50:00,51.03,51.04,50.96,50.96,78200.0,34.8121,34.8189,34.7643,34.7643,78200.0
2006-10-25 14:55:00,50.99,51.02,50.96,50.97,32200.0,34.7848,34.8052,34.7643,34.7711,32200.0
2006-10-25 15:00:00,50.98,51.0,50.94,50.97,22600.0,34.778,34.7916,34.7507,34.7711,22600.0
2006-10-25 15:05:00,50.95,51.0,50.94,50.97,17900.0,34.7575,34.7916,34.7507,34.7711,17900.0
2006-10-25 15:10:00,50.94,51.0,50.89,50.99,11300.0,34.7507,34.7916,34.7166,34.7848,11300.0
2006-10-25 15:15:00,50.99,50.99,50.89,50.94,17000.0,34.7848,34.7848,34.7166,34.7507,17000.0
2006-10-25 15:20:00,50.93,51.0,50.93,51.0,30800.0,34.7438,34.7916,34.7438,34.7916,30800.0
2006-10-25 15:25:00,50.99,51.0,50.9,50.9,48700.0,34.7848,34.7916,34.7234,34.7234,48700.0
2006-10-25 15:30:00,50.88,50.89,50.84,50.88,22000.0,34.7097,34.7166,34.6824,34.7097,22000.0
2006-10-25 15:35:00,50.89,51.0,50.87,50.98,33900.0,34.7166,34.7916,34.7029,34.778,33900.0
2006-10-25 15:40:00,50.98,50.98,50.94,50.95,28700.0,34.778,34.778,34.7507,34.7575,28700.0
2006-10-25 15:45:00,50.95,50.95,50.89,50.93,41800.0,34.7575,34.7575,34.7166,34.7438,41800.0
2006-10-25 15:50:00,50.94,50.94,50.92,50.93,68900.0,34.7507,34.7507,34.737,34.7438,68900.0
2006-10-25 15:55:00,50.92,50.93,50.88,50.9,66000.0,34.737,34.7438,34.7097,34.7234,66000.0
2006-10-26 09:30:00,51.05,51.06,50.89,50.94,16900.0,34.8257,34.8325,34.7166,34.7507,16900.0
2006-10-26 09:35:00,50.96,51.14,50.96,51.12,12300.0,34.7643,34.8871,34.7643,34.8735,12300.0
2006-10-26 09:40:00,51.11,51.13,51.09,51.12,12300.0,34.8666,34.8803,34.853,34.8735,12300.0
2006-10-26 09:45:00,51.11,51.25,51.11,51.24,14600.0,34.8666,34.9621,34.8666,34.9553,14600.0
2006-10-26 09:50:00,51.23,51.29,51.1,51.14,17200.0,34.9485,34.9894,34.8598,34.8871,17200.0
2006-10-26 09:55:00,51.14,51.23,51.14,51.22,12500.0,34.8871,34.9485,34.8871,34.9417,12500.0
2006-10-26 10:00:00,51.22,51.27,51.17,51.21,11200.0,34.9417,34.9758,34.9076,34.9349,11200.0
2006-10-26 10:05:00,51.18,51.21,51.14,51.17,19100.0,34.9144,34.9349,34.8871,34.9076,19100.0
2006-10-26 10:10:00,51.17,51.25,51.17,51.23,9100.0,34.9076,34.9621,34.9076,34.9485,9100.0
2006-10-26 10:15:00,51.24,51.26,51.19,51.21,14800.0,34.9553,34.969,34.9212,34.9349,14800.0
2006-10-26 10:20:00,51.21,51.22,51.1,51.1,22000.0,34.9349,34.9417,34.8598,34.8598,22000.0
2006-10-26 10:25:00,51.1,51.18,51.06,51.09,13900.0,34.8598,34.9144,34.8325,34.853,13900.0
2006-10-26 10:30:00,51.09,51.11,51.01,51.03,12700.0,34.853,34.8666,34.7984,34.8121,12700.0
2006-10-26 10:35:00,51.05,51.12,51.05,51.06,16700.0,34.8257,34.8735,34.8257,34.8325,16700.0
2006-10-26 10:40:00,51.06,51.17,51.03,51.08,8900.0,34.8325,34.9076,34.8121,34.8462,8900.0
2006-10-26 10:45:00,51.07,51.1,51.03,51.09,9400.0,34.8393,34.8598,34.8121,34.853,9400.0
2006-10-26 10:50:00,51.06,51.09,51.04,51.05,4400.0,34.8325,34.853,34.8189,34.8257,4400.0
2006-10-26 10:55:00,51.05,51.1,51.02,51.1,7300.0,34.8257,34.8598,34.8052,34.8598,7300.0
2006-10-26 11:00:00,51.12,51.15,51.11,51.13,6900.0,34.8735,34.8939,34.8666,34.8803,6900.0
2006-10-26 11:05:00,51.15,51.17,51.14,51.16,7000.0,34.8939,34.9076,34.8871,34.9007,7000.0
2006-10-26 11:10:00,51.18,51.24,51.18,51.24,2400.0,34.9144,34.9553,34.9144,34.9553,2400.0
2006-10-26 11:15:00,51.24,51.24,51.2,51.2,4300.0,34.9553,34.9553,34.928,34.928,4300.0
2006-10-26 11:20:00,51.19,51.2,51.13,51.17,14400.0,34.9212,34.928,34.8803,34.9076,14400.0
2006-10-26 11:25:00,51.17,51.2,51.13,51.2,28300.0,34.9076,34.928,34.8803,34.928,28300.0
2006-10-26 11:30:00,51.2,51.24,51.17,51.17,8500.0,34.928,34.9553,34.9076,34.9076,8500.0
2006-10-26 11:35:00,51.17,51.27,51.17,51.26,21100.0,34.9076,34.9758,34.9076,34.969,21100.0
2006-10-26 11:40:00,51.26,51.27,51.21,51.22,6800.0,34.969,34.9758,34.9349,34.9417,6800.0
2006-10-26 11:45:00,51.23,51.24,51.21,51.23,3000.0,34.9485,34.9553,34.9349,34.9485,3000.0
2006-10-26 11:50:00,51.21,51.22,51.17,51.22,9000.0,34.9349,34.9417,34.9076,34.9417,9000.0
2006-10-26 11:55:00,51.22,51.23,51.18,51.18,19400.0,34.9417,34.9485,34.9144,34.9144,19400.0
2006-10-26 12:00:00,51.18,51.2,51.13,51.17,8700.0,34.9144,34.928,34.8803,34.9076,8700.0
2006-10-26 12:05:00,51.16,51.2,51.15,51.19,13300.0,34.9007,34.928,34.8939,34.9212,13300.0
2006-10-26 12:10:00,51.19,51.2,51.14,51.2,27400.0,34.9212,34.928,34.8871,34.928,27400.0
2006-10-26 12:15:00,51.2,51.21,51.15,51.15,4700.0,34.928,34.9349,34.8939,34.8939,4700.0
2006-10-26 12:20:00,51.13,51.17,51.13,51.14,6600.0,34.8803,34.9076,34.8803,34.8871,6600.0
2006-10-26 12:25:00,51.15,51.15,51.13,51.14,3800.0,34.8939,34.8939,34.8803,34.8871,3800.0
2006-10-26 12:30:00,51.13,51.13,51.04,51.04,11100.0,34.8803,34.8803,34.8189,34.8189,11100.0
2006-10-26 12:35:00,51.04,51.04,50.98,51.01,9400.0,34.8189,34.8189,34.778,34.7984,9400.0
2006-10-26 12:40:00,51.01,51.02,50.98,51.0,22000.0,34.7984,34.8052,34.778,34.7916,22000.0
2006-10-26 12:45:00,51.01,51.02,50.97,50.97,3800.0,34.7984,34.8052,34.7711,34.7711,3800.0
2006-10-26 12:50:00,50.98,51.0,50.97,50.99,10600.0,34.778,34.7916,34.7711,34.7848,10600.0
2006-10-26 12:55:00,50.99,51.0,50.97,50.99,19400.0,34.7848,34.7916,34.7711,34.7848,19400.0
2006-10-26 13:00:00,50.98,51.02,50.98,50.98,18600.0,34.778,34.8052,34.778,34.778,18600.0
2006-10-26 13:05:00,50.99,51.01,50.97,50.99,22100.0,34.7848,34.7984,34.7711,34.7848,22100.0
2006-10-26 13:10:00,50.98,50.99,50.96,50.98,13800.0,34.778,34.7848,34.7643,34.778,13800.0
2006-10-26 13:15:00,50.98,51.0,50.96,50.96,9400.0,34.778,34.7916,34.7643,34.7643,9400.0
2006-10-26 13:20:00,50.97,51.0,50.97,50.98,25200.0,34.7711,34.7916,34.7711,34.778,25200.0
2006-10-26 13:25:00,50.97,50.98,50.95,50.97,5200.0,34.7711,34.778,34.7575,34.7711,5200.0
2006-10-26 13:30:00,50.98,51.05,50.97,50.99,18900.0,34.778,34.8257,34.7711,34.7848,18900.0
2006-10-26 13:35:00,50.99,50.99,50.95,50.95,27900.0,34.7848,34.7848,34.7575,34.7575,27900.0
2006-10-26 13:40:00,50.96,50.96,50.93,50.93,13000.0,34.7643,34.7643,34.7438,34.7438,13000.0
2006-10-26 13:45:00,50.94,50.95,50.94,50.95,2700.0,34.7507,34.7575,34.7507,34.7575,2700.0
2006-10-26 13:50:00,50.96,51.0,50.96,50.98,11800.0,34.7643,34.7916,34.7643,34.778,11800.0
2006-10-26 13:55:00,50.98,51.0,50.97,50.99,7600.0,34.778,34.7916,34.7711,34.7848,7600.0
2006-10-26 14:00:00,51.0,51.0,50.98,51.0,24500.0,34.7916,34.7916,34.778,34.7916,24500.0
2006-10-26 14:05:00,50.99,51.0,50.95,50.95,20100.0,34.7848,34.7916,34.7575,34.7575,20100.0
2006-10-26 14:10:00,50.97,51.0,50.97,51.0,13800.0,34.7711,34.7916,34.7711,34.7916,13800.0
2006-10-26 14:15:00,51.0,51.0,50.97,51.0,29400.0,34.7916,34.7916,34.7711,34.7916,29400.0
2006-10-26 14:20:00,50.99,51.0,50.96,50.97,25700.0,34.7848,34.7916,34.7643,34.7711,25700.0
2006-10-26 14:25:00,50.96,51.0,50.96,50.98,38900.0,34.7643,34.7916,34.7643,34.778,38900.0
2006-10-26 14:30:00,50.98,50.98,50.95,50.95,18600.0,34.778,34.778,34.7575,34.7575,18600.0
2006-10-26 14:35:00,50.95,50.97,50.91,50.95,14300.0,34.7575,34.7711,34.7302,34.7575,14300.0
2006-10-26 14:40:00,50.94,50.98,50.93,50.96,15800.0,34.7507,34.778,34.7438,34.7643,15800.0
2006-10-26 14:45:00,50.96,51.0,50.94,50.99,18300.0,34.7643,34.7916,34.7507,34.7848,18300.0
2006-10-26 14:50:00,50.98,51.0,50.98,51.0,7400.0,34.778,34.7916,34.778,34.7916,7400.0
2006-10-26 14:55:00,50.99,51.06,50.99,50.99,19700.0,34.7848,34.8325,34.7848,34.7848,19700.0
2006-10-26 15:00:00,51.0,51.01,50.95,50.98,100600.0,34.7916,34.7984,34.7575,34.778,100600.0
2006-10-26 15:05:00,50.96,51.0,50.96,50.97,8800.0,34.7643,34.7916,34.7643,34.7711,8800.0
2006-10-26 15:10:00,50.99,51.01,50.97,51.0,17300.0,34.7848,34.7984,34.7711,34.7916,17300.0
2006-10-26 15:15:00,51.01,51.01,50.96,50.97,106600.0,34.7984,34.7984,34.7643,34.7711,106600.0
2006-10-26 15:20:00,50.98,51.0,50.98,51.0,14200.0,34.778,34.7916,34.778,34.7916,14200.0
2006-10-26 15:25:00,51.0,51.0,50.97,50.97,14200.0,34.7916,34.7916,34.7711,34.7711,14200.0
2006-10-26 15:30:00,50.96,51.0,50.96,50.97,13900.0,34.7643,34.7916,34.7643,34.7711,13900.0
2006-10-26 15:35:00,50.98,50.99,50.98,50.98,16700.0,34.778,34.7848,34.778,34.778,16700.0
2006-10-26 15:40:00,50.99,51.0,50.97,50.97,19000.0,34.7848,34.7916,34.7711,34.7711,19000.0
2006-10-26 15:45:00,50.98,51.0,50.97,50.99,46400.0,34.778,34.7916,34.7711,34.7848,46400.0
2006-10-26 15:50:00,50.99,51.0,50.99,51.0,70300.0,34.7848,34.7916,34.7848,34.7916,70300.0
2006-10-26 15:55:00,51.0,51.0,50.97,50.98,72700.0,34.7916,34.7916,34.7711,34.778,72700.0
2006-10-27 09:30:00,50.8,50.86,50.78,50.86,12900.0,34.6552,34.6961,34.6415,34.6961,12900.0
2006-10-27 09:35:00,50.85,51.0,50.85,50.9,11100.0,34.6893,34.7916,34.6893,34.7234,11100.0
2006-10-27 09:40:00,50.9,50.97,50.89,50.93,6900.0,34.7234,34.7711,34.7166,34.7438,6900.0
2006-10-27 09:45:00,50.92,51.0,50.88,51.0,12700.0,34.737,34.7916,34.7097,34.7916,12700.0
2006-10-27 09:50:00,51.0,51.08,50.99,51.03,8200.0,34.7916,34.8462,34.7848,34.8121,8200.0
2006-10-27 09:55:00,51.01,51.15,51.01,51.14,11700.0,34.7984,34.8939,34.7984,34.8871,11700.0
2006-10-27 10:00:00,51.06,51.13,51.06,51.13,4800.0,34.8325,34.8803,34.8325,34.8803,4800.0
2006-10-27 10:05:00,51.11,51.11,51.03,51.1,8400.0,34.8666,34.8666,34.8121,34.8598,8400.0
2006-10-27 10:10:00,51.1,51.1,51.04,51.1,14300.0,34.8598,34.8598,34.8189,34.8598,14300.0
2006-10-27 10:15:00,51.1,51.13,51.09,51.11,7000.0,34.8598,34.8803,34.853,34.8666,7000.0
2006-10-27 10:20:00,51.11,51.13,50.95,50.95,7000.0,34.8666,34.8803,34.7575,34.7575,7000.0
2006-10-27 10:25:00,50.95,50.95,50.89,50.92,2900.0,34.7575,34.7575,34.7166,34.737,2900.0
2006-10-27 10:30:00,50.91,50.91,50.85,50.87,6900.0,34.7302,34.7302,34.6893,34.7029,6900.0
2006-10-27 10:35:00,50.87,50.98,50.87,50.97,4300.0,34.7029,34.778,34.7029,34.7711,4300.0
2006-10-27 10:40:00,50.97,51.03,50.97,51.01,3400.0,34.7711,34.8121,34.7711,34.7984,3400.0
2006-10-27 10:45:00,51.02,51.06,50.97,51.01,12800.0,34.8052,34.8325,34.7711,34.7984,12800.0
2006-10-27 10:50:00,51.01,51.01,50.89,50.97,8000.0,34.7984,34.7984,34.7166,34.7711,8000.0
2006-10-27 10:55:00,50.94,50.95,50.88,50.95,8300.0,34.7507,34.7575,34.7097,34.7575,8300.0
2006-10-27 11:00:00,50.98,51.0,50.91,50.91,9400.0,34.778,34.7916,34.7302,34.7302,9400.0
2006-10-27 11:05:00,50.91,50.99,50.89,50.99,9900.0,34.7302,34.7848,34.7166,34.7848,9900.0
2006-10-27 11:10:00,51.0,51.0,50.99,51.0,7400.0,34.7916,34.7916,34.7848,34.7916,7400.0
2006-10-27 11:15:00,50.99,51.0,50.95,50.96,5400.0,34.7848,34.7916,34.7575,34.7643,5400.0
2006-10-27 11:20:00,50.96,50.96,50.89,50.91,5900.0,34.7643,34.7643,34.7166,34.7302,5900.0
2006-10-27 11:25:00,50.91,50.92,50.9,50.92,7300.0,34.7302,34.737,34.7234,34.737,7300.0
2006-10-27 11:30:00,50.94,50.96,50.92,50.94,6100.0,34.7507,34.7643,34.737,34.7507,6100.0
2006-10-27 11:35:00,50.95,51.0,50.95,51.0,2800.0,34.7575,34.7916,34.7575,34.7916,2800.0
2006-10-27 11:40:00,51.0,51.0,50.96,50.98,7200.0,34.7916,34.7916,34.7643,34.778,7200.0
2006-10-27 11:45:00,50.94,50.96,50.91,50.96,9300.0,34.7507,34.7643,34.7302,34.7643,9300.0
2006-10-27 11:50:00,50.96,51.0,50.96,51.0,3000.0,34.7643,34.7916,34.7643,34.7916,3000.0
2006-10-27 11:55:00,50.99,51.0,50.98,50.99,2800.0,34.7848,34.7916,34.778,34.7848,2800.0
2006-10-27 12:00:00,50.98,50.98,50.94,50.94,2300.0,34.778,34.778,34.7507,34.7507,2300.0
2006-10-27 12:05:00,50.94,50.97,50.92,50.92,4500.0,34.7507,34.7711,34.737,34.737,4500.0
2006-10-27 12:10:00,50.91,51.01,50.91,51.01,7900.0,34.7302,34.7984,34.7302,34.7984,7900.0
2006-10-27 12:15:00,51.01,51.01,51.0,51.0,3900.0,34.7984,34.7984,34.7916,34.7916,3900.0
2006-10-27 12:20:00,51.0,51.0,50.98,51.0,8200.0,34.7916,34.7916,34.778,34.7916,8200.0
2006-10-27 12:25:00,50.99,51.01,50.98,51.01,8500.0,34.7848,34.7984,34.778,34.7984,8500.0
2006-10-27 12:30:00,51.0,51.01,50.99,51.0,3600.0,34.7916,34.7984,34.7848,34.7916,3600.0
2006-10-27 12:35:00,51.0,51.01,50.98,50.98,10300.0,34.7916,34.7984,34.778,34.778,10300.0
2006-10-27 12:40:00,50.99,51.0,50.98,51.0,69600.0,34.7848,34.7916,34.778,34.7916,69600.0
2006-10-27 12:45:00,51.0,51.0,50.98,50.98,1700.0,34.7916,34.7916,34.778,34.778,1700.0
2006-10-27 12:50:00,50.98,50.98,50.94,50.96,8400.0,34.778,34.778,34.7507,34.7643,8400.0
2006-10-27 12:55:00,50.96,51.0,50.96,51.0,1200.0,34.7643,34.7916,34.7643,34.7916,1200.0
2006-10-27 13:00:00,50.99,51.0,50.99,51.0,600.0,34.7848,34.7916,34.7848,34.7916,600.0
2006-10-27 13:05:00,50.99,51.01,50.99,50.99,2400.0,34.7848,34.7984,34.7848,34.7848,2400.0
2006-10-27 13:10:00,51.0,51.0,50.96,50.97,4800.0,34.7916,34.7916,34.7643,34.7711,4800.0
2006-10-27 13:15:00,50.96,50.98,50.89,50.97,41000.0,34.7643,34.778,34.7166,34.7711,41000.0
2006-10-27 13:20:00,50.97,50.99,50.96,50.97,20900.0,34.7711,34.7848,34.7643,34.7711,20900.0
2006-10-27 13:25:00,50.98,51.04,50.98,51.04,10700.0,34.778,34.8189,34.778,34.8189,10700.0
2006-10-27 13:30:00,51.03,51.03,50.94,50.97,25800.0,34.8121,34.8121,34.7507,34.7711,25800.0
2006-10-27 13:35:00,50.98,51.0,50.96,50.96,7000.0,34.778,34.7916,34.7643,34.7643,7000.0
2006-10-27 13:40:00,50.96,50.97,50.95,50.95,5600.0,34.7643,34.7711,34.7575,34.7575,5600.0
2006-10-27 13:45:00,50.95,50.97,50.95,50.97,16700.0,34.7575,34.7711,34.7575,34.7711,16700.0
2006-10-27 13:50:00,50.97,51.01,50.97,51.0,3600.0,34.7711,34.7984,34.7711,34.7916,3600.0
2006-10-27 13:55:00,51.0,51.04,51.0,51.04,43400.0,34.7916,34.8189,34.7916,34.8189,43400.0
2006-10-27 14:00:00,51.04,51.14,51.04,51.06,5500.0,34.8189,34.8871,34.8189,34.8325,5500.0
2006-10-27 14:05:00,51.04,51.04,50.97,50.99,3600.0,34.8189,34.8189,34.7711,34.7848,3600.0
2006-10-27 14:10:00,51.0,51.0,50.98,50.98,4000.0,34.7916,34.7916,34.778,34.778,4000.0
2006-10-27 14:15:00,50.98,50.99,50.98,50.99,3200.0,34.778,34.7848,34.778,34.7848,3200.0
2006-10-27 14:20:00,50.98,51.0,50.98,51.0,19800.0,34.778,34.7916,34.778,34.7916,19800.0
2006-10-27 14:25:00,50.99,50.99,50.98,50.99,12200.0,34.7848,34.7848,34.778,34.7848,12200.0
2006-10-27 14:30:00,50.99,50.99,50.86,50.91,34400.0,34.7848,34.7848,34.6961,34.7302,34400.0
2006-10-27 14:35:00,50.9,50.92,50.9,50.91,12300.0,34.7234,34.737,34.7234,34.7302,12300.0
2006-10-27 14:40:00,50.91,50.94,50.85,50.87,8200.0,34.7302,34.7507,34.6893,34.7029,8200.0
2006-10-27 14:45:00,50.88,50.89,50.82,50.89,6300.0,34.7097,34.7166,34.6688,34.7166,6300.0
2006-10-27 14:50:00,50.86,50.86,50.82,50.82,12200.0,34.6961,34.6961,34.6688,34.6688,12200.0
2006-10-27 14:55:00,50.83,50.95,50.83,50.95,18000.0,34.6756,34.7575,34.6756,34.7575,18000.0
2006-10-27 15:00:00,50.93,50.93,50.89,50.91,23500.0,34.7438,34.7438,34.7166,34.7302,23500.0
2006-10-27 15:05:00,50.9,50.91,50.88,50.9,43900.0,34.7234,34.7302,34.7097,34.7234,43900.0
2006-10-27 15:10:00,50.9,50.91,50.86,50.86,4100.0,34.7234,34.7302,34.6961,34.6961,4100.0
2006-10-27 15:15:00,50.86,50.87,50.82,50.82,23800.0,34.6961,34.7029,34.6688,34.6688,23800.0
2006-10-27 15:20:00,50.82,50.87,50.8,50.87,17600.0,34.6688,34.7029,34.6552,34.7029,17600.0
2006-10-27 15:25:00,50.87,50.88,50.85,50.87,19100.0,34.7029,34.7097,34.6893,34.7029,19100.0
2006-10-27 15:30:00,50.87,50.9,50.87,50.89,6300.0,34.7029,34.7234,34.7029,34.7166,6300.0
2006-10-27 15:35:00,50.89,50.89,50.87,50.87,15200.0,34.7166,34.7166,34.7029,34.7029,15200.0
2006-10-27 15:40:00,50.87,50.9,50.87,50.9,25900.0,34.7029,34.7234,34.7029,34.7234,25900.0
2006-10-27 15:45:00,50.91,50.92,50.9,50.9,22500.0,34.7302,34.737,34.7234,34.7234,22500.0
2006-10-27 15:50:00,50.92,50.92,50.9,50.92,21800.0,34.737,34.737,34.7234,34.737,21800.0
2006-10-27 15:55:00,50.91,50.98,50.9,50.98,39000.0,34.7302,34.778,34.7234,34.778,39000.0
2006-10-30 09:30:00,51.3,51.36,51.0,51.36,38200.0,34.9963,35.0372,34.7916,35.0372,38200.0
2006-10-30 09:35:00,51.36,51.48,51.33,51.48,15900.0,35.0372,35.119,35.0167,35.119,15900.0
2006-10-30 09:40:00,51.48,51.75,51.48,51.7,14500.0,35.119,35.3032,35.119,35.2691,14500.0
2006-10-30 09:45:00,51.7,51.8,51.64,51.8,84200.0,35.2691,35.3373,35.2282,35.3373,84200.0
2006-10-30 09:50:00,51.8,51.88,51.67,51.7,30700.0,35.3373,35.3919,35.2487,35.2691,30700.0
2006-10-30 09:55:00,51.77,51.79,51.7,51.79,20000.0,35.3169,35.3305,35.2691,35.3305,20000.0
2006-10-30 10:00:00,51.8,51.82,51.78,51.82,54400.0,35.3373,35.351,35.3237,35.351,54400.0
2006-10-30 10:05:00,51.82,51.97,51.82,51.97,46100.0,35.351,35.4533,35.351,35.4533,46100.0
2006-10-30 10:10:00,51.96,51.97,51.93,51.94,55100.0,35.4465,35.4533,35.426,35.4329,55100.0
2006-10-30 10:15:00,51.95,51.95,51.87,51.94,48900.0,35.4397,35.4397,35.3851,35.4329,48900.0
2006-10-30 10:20:00,51.94,51.96,51.92,51.94,23500.0,35.4329,35.4465,35.4192,35.4329,23500.0
2006-10-30 10:25:00,51.95,51.97,51.85,51.87,10200.0,35.4397,35.4533,35.3715,35.3851,10200.0
2006-10-30 10:30:00,51.87,51.9,51.85,51.89,11800.0,35.3851,35.4056,35.3715,35.3987,11800.0
2006-10-30 10:35:00,51.88,51.9,51.88,51.9,31200.0,35.3919,35.4056,35.3919,35.4056,31200.0
2006-10-30 10:40:00,51.89,52.0,51.88,51.98,76600.0,35.3987,35.4738,35.3919,35.4601,76600.0
2006-10-30 10:45:00,51.98,51.98,51.87,51.92,8900.0,35.4601,35.4601,35.3851,35.4192,8900.0
2006-10-30 10:50:00,51.91,51.97,51.91,51.94,18100.0,35.4124,35.4533,35.4124,35.4329,18100.0
2006-10-30 10:55:00,51.95,51.99,51.91,51.98,20800.0,35.4397,35.467,35.4124,35.4601,20800.0
2006-10-30 11:00:00,52.0,52.0,51.98,52.0,33800.0,35.4738,35.4738,35.4601,35.4738,33800.0
2006-10-30 11:05:00,52.0,52.0,51.97,51.99,18700.0,35.4738,35.4738,35.4533,35.467,18700.0
2006-10-30 11:10:00,51.98,51.99,51.94,51.95,24800.0,35.4601,35.467,35.4329,35.4397,24800.0
2006-10-30 11:15:00,51.95,51.97,51.95,51.96,35600.0,35.4397,35.4533,35.4397,35.4465,35600.0
2006-10-30 11:20:00,51.96,52.0,51.94,52.0,37600.0,35.4465,35.4738,35.4329,35.4738,37600.0
2006-10-30 11:25:00,52.0,52.11,51.95,51.98,30900.0,35.4738,35.5488,35.4397,35.4601,30900.0
2006-10-30 11:30:00,51.98,52.0,51.88,51.89,32300.0,35.4601,35.4738,35.3919,35.3987,32300.0
2006-10-30 11:35:00,51.87,51.91,51.85,51.91,11800.0,35.3851,35.4124,35.3715,35.4124,11800.0
2006-10-30 11:40:00,51.9,51.9,51.88,51.88,14800.0,35.4056,35.4056,35.3919,35.3919,14800.0
2006-10-30 11:45:00,51.88,51.88,51.82,51.86,11400.0,35.3919,35.3919,35.351,35.3783,11400.0
2006-10-30 11:50:00,51.86,51.86,51.83,51.84,8900.0,35.3783,35.3783,35.3578,35.3646,8900.0
2006-10-30 11:55:00,51.84,51.85,51.83,51.85,13500.0,35.3646,35.3715,35.3578,35.3715,13500.0
2006-10-30 12:00:00,51.85,51.85,51.71,51.73,8500.0,35.3715,35.3715,35.2759,35.2896,8500.0
2006-10-30 12:05:00,51.73,51.75,51.7,51.75,13900.0,35.2896,35.3032,35.2691,35.3032,13900.0
2006-10-30 12:10:00,51.75,51.78,51.73,51.75,5900.0,35.3032,35.3237,35.2896,35.3032,5900.0
2006-10-30 12:15:00,51.75,51.77,51.74,51.77,10600.0,35.3032,35.3169,35.2964,35.3169,10600.0
2006-10-30 12:20:00,51.77,51.85,51.76,51.82,11100.0,35.3169,35.3715,35.3101,35.351,11100.0
2006-10-30 12:25:00,51.84,51.84,51.82,51.83,6000.0,35.3646,35.3646,35.351,35.3578,6000.0
2006-10-30 12:30:00,51.83,51.87,51.79,51.85,13400.0,35.3578,35.3851,35.3305,35.3715,13400.0
2006-10-30 12:35:00,51.85,51.86,51.84,51.85,17300.0,35.3715,35.3783,35.3646,35.3715,17300.0
2006-10-30 12:40:00,51.85,51.9,51.85,51.89,13900.0,35.3715,35.4056,35.3715,35.3987,13900.0
2006-10-30 12:45:00,51.9,51.9,51.86,51.88,4400.0,35.4056,35.4056,35.3783,35.3919,4400.0
2006-10-30 12:50:00,51.88,51.9,51.87,51.87,6800.0,35.3919,35.4056,35.3851,35.3851,6800.0
2006-10-30 12:55:00,51.88,51.9,51.87,51.89,20500.0,35.3919,35.4056,35.3851,35.3987,20500.0
2006-10-30 13:00:00,51.9,51.9,51.88,51.9,12500.0,35.4056,35.4056,35.3919,35.4056,12500.0
2006-10-30 13:05:00,51.9,51.9,51.86,51.9,14400.0,35.4056,35.4056,35.3783,35.4056,14400.0
2006-10-30 13:10:00,51.9,51.97,51.89,51.97,20000.0,35.4056,35.4533,35.3987,35.4533,20000.0
2006-10-30 13:15:00,51.97,51.98,51.92,51.98,36300.0,35.4533,35.4601,35.4192,35.4601,36300.0
2006-10-30 13:20:00,51.99,52.0,51.99,52.0,32600.0,35.467,35.4738,35.467,35.4738,32600.0
2006-10-30 13:25:00,52.0,52.0,51.9,51.9,17000.0,35.4738,35.4738,35.4056,35.4056,17000.0
2006-10-30 13:30:00,51.93,52.0,51.9,51.99,21300.0,35.426,35.4738,35.4056,35.467,21300.0
2006-10-30 13:35:00,51.99,52.0,51.99,52.0,7300.0,35.467,35.4738,35.467,35.4738,7300.0
2006-10-30 13:40:00,52.0,52.08,52.0,52.08,80400.0,35.4738,35.5284,35.4738,35.5284,80400.0
2006-10-30 13:45:00,52.08,52.1,52.08,52.1,17600.0,35.5284,35.542,35.5284,35.542,17600.0
2006-10-30 13:50:00,52.1,52.1,52.07,52.09,6900.0,35.542,35.542,35.5215,35.5352,6900.0
2006-10-30 13:55:00,52.09,52.09,52.08,52.09,14600.0,35.5352,35.5352,35.5284,35.5352,14600.0
2006-10-30 14:00:00,52.09,52.09,52.07,52.08,17900.0,35.5352,35.5352,35.5215,35.5284,17900.0
2006-10-30 14:05:00,52.09,52.1,52.06,52.09,6000.0,35.5352,35.542,35.5147,35.5352,6000.0
2006-10-30 14:10:00,52.06,52.1,52.06,52.1,10100.0,35.5147,35.542,35.5147,35.542,10100.0
2006-10-30 14:15:00,52.1,52.12,52.09,52.12,19100.0,35.542,35.5556,35.5352,35.5556,19100.0
2006-10-30 14:20:00,52.12,52.3,52.12,52.3,14300.0,35.5556,35.6784,35.5556,35.6784,14300.0
2006-10-30 14:25:00,52.3,52.4,52.3,52.38,22300.0,35.6784,35.7467,35.6784,35.733,22300.0
2006-10-30 14:30:00,52.38,52.4,52.34,52.37,16300.0,35.733,35.7467,35.7057,35.7262,16300.0
2006-10-30 14:35:00,52.37,52.37,52.26,52.26,31300.0,35.7262,35.7262,35.6512,35.6512,31300.0
2006-10-30 14:40:00,52.27,52.3,52.27,52.28,18600.0,35.658,35.6784,35.658,35.6648,18600.0
2006-10-30 14:45:00,52.29,52.29,52.27,52.28,7700.0,35.6716,35.6716,35.658,35.6648,7700.0
2006-10-30 14:50:00,52.28,52.28,52.2,52.2,17200.0,35.6648,35.6648,35.6102,35.6102,17200.0
2006-10-30 14:55:00,52.2,52.21,52.1,52.11,15600.0,35.6102,35.617,35.542,35.5488,15600.0
2006-10-30 15:00:00,52.11,52.23,52.11,52.15,11600.0,35.5488,35.6307,35.5488,35.5761,11600.0
2006-10-30 15:05:00,52.15,52.16,52.06,52.06,23500.0,35.5761,35.5829,35.5147,35.5147,23500.0
2006-10-30 15:10:00,52.07,52.08,51.98,51.98,31100.0,35.5215,35.5284,35.4601,35.4601,31100.0
2006-10-30 15:15:00,51.98,51.98,51.94,51.95,10400.0,35.4601,35.4601,35.4329,35.4397,10400.0
2006-10-30 15:20:00,51.95,52.01,51.9,51.98,15800.0,35.4397,35.4806,35.4056,35.4601,15800.0
2006-10-30 15:25:00,51.97,52.0,51.95,52.0,6600.0,35.4533,35.4738,35.4397,35.4738,6600.0
2006-10-30 15:30:00,52.0,52.09,51.95,52.09,34000.0,35.4738,35.5352,35.4397,35.5352,34000.0
2006-10-30 15:35:00,52.07,52.08,51.97,51.99,8300.0,35.5215,35.5284,35.4533,35.467,8300.0
2006-10-30 15:40:00,51.98,51.98,51.9,51.9,15400.0,35.4601,35.4601,35.4056,35.4056,15400.0
2006-10-30 15:45:00,51.91,52.01,51.8,52.01,83800.0,35.4124,35.4806,35.3373,35.4806,83800.0
2006-10-30 15:50:00,52.01,52.02,51.97,51.99,30100.0,35.4806,35.4874,35.4533,35.467,30100.0
2006-10-30 15:55:00,51.97,51.99,51.9,51.95,97900.0,35.4533,35.467,35.4056,35.4397,97900.0
2006-10-31 09:30:00,52.0,52.05,51.99,52.05,21400.0,35.4738,35.5079,35.467,35.5079,21400.0
2006-10-31 09:35:00,52.05,52.55,52.05,52.54,18200.0,35.5079,35.849,35.5079,35.8422,18200.0
2006-10-31 09:40:00,52.55,52.64,52.49,52.54,17900.0,35.849,35.9104,35.8081,35.8422,17900.0
2006-10-31 09:45:00,52.53,52.53,52.48,52.48,32300.0,35.8353,35.8353,35.8012,35.8012,32300.0
2006-10-31 09:50:00,52.48,52.6,52.46,52.56,50500.0,35.8012,35.8831,35.7876,35.8558,50500.0
2006-10-31 09:55:00,52.56,52.57,52.52,52.52,11800.0,35.8558,35.8626,35.8285,35.8285,11800.0
2006-10-31 10:00:00,52.49,52.51,52.46,52.5,21000.0,35.8081,35.8217,35.7876,35.8149,21000.0
2006-10-31 10:05:00,52.5,52.51,52.37,52.37,17600.0,35.8149,35.8217,35.7262,35.7262,17600.0
2006-10-31 10:10:00,52.37,52.51,52.36,52.47,15700.0,35.7262,35.8217,35.7194,35.7944,15700.0
2006-10-31 10:15:00,52.47,52.47,52.33,52.34,16500.0,35.7944,35.7944,35.6989,35.7057,16500.0
2006-10-31 10:20:00,52.33,52.33,52.17,52.18,16200.0,35.6989,35.6989,35.5898,35.5966,16200.0
2006-10-31 10:25:00,52.18,52.18,52.11,52.12,9700.0,35.5966,35.5966,35.5488,35.5556,9700.0
2006-10-31 10:30:00,52.13,52.13,52.03,52.04,22200.0,35.5625,35.5625,35.4942,35.5011,22200.0
2006-10-31 10:35:00,52.03,52.09,51.95,52.08,30100.0,35.4942,35.5352,35.4397,35.5284,30100.0
2006-10-31 10:40:00,52.09,52.17,52.09,52.16,37400.0,35.5352,35.5898,35.5352,35.5829,37400.0
2006-10-31 10:45:00,52.16,52.16,52.1,52.1,19100.0,35.5829,35.5829,35.542,35.542,19100.0
2006-10-31 10:50:00,52.1,52.14,52.1,52.11,6700.0,35.542,35.5693,35.542,35.5488,6700.0
2006-10-31 10:55:00,52.11,52.22,52.11,52.22,12100.0,35.5488,35.6239,35.5488,35.6239,12100.0
2006-10-31 11:00:00,52.21,52.22,52.18,52.18,61400.0,35.617,35.6239,35.5966,35.5966,61400.0
2006-10-31 11:05:00,52.18,52.19,52.15,52.15,8300.0,35.5966,35.6034,35.5761,35.5761,8300.0
2006-10-31 11:10:00,52.15,52.18,52.15,52.18,25500.0,35.5761,35.5966,35.5761,35.5966,25500.0
2006-10-31 11:15:00,52.16,52.16,52.15,52.16,20300.0,35.5829,35.5829,35.5761,35.5829,20300.0
2006-10-31 11:20:00,52.15,52.15,52.13,52.13,20900.0,35.5761,35.5761,35.5625,35.5625,20900.0
2006-10-31 11:25:00,52.13,52.15,52.13,52.13,5600.0,35.5625,35.5761,35.5625,35.5625,5600.0
2006-10-31 11:30:00,52.14,52.15,52.11,52.14,14500.0,35.5693,35.5761,35.5488,35.5693,14500.0
2006-10-31 11:35:00,52.15,52.16,52.15,52.16,3000.0,35.5761,35.5829,35.5761,35.5829,3000.0
2006-10-31 11:40:00,52.17,52.19,52.15,52.15,17600.0,35.5898,35.6034,35.5761,35.5761,17600.0
2006-10-31 11:45:00,52.15,52.19,52.12,52.12,23500.0,35.5761,35.6034,35.5556,35.5556,23500.0
2006-10-31 11:50:00,52.13,52.13,52.1,52.12,12300.0,35.5625,35.5625,35.542,35.5556,12300.0
2006-10-31 11:55:00,52.08,52.11,52.08,52.1,17800.0,35.5284,35.5488,35.5284,35.542,17800.0
2006-10-31 12:00:00,52.11,52.11,52.03,52.03,14100.0,35.5488,35.5488,35.4942,35.4942,14100.0
2006-10-31 12:05:00,52.03,52.03,51.94,51.98,6500.0,35.4942,35.4942,35.4329,35.4601,6500.0
2006-10-31 12:10:00,51.95,51.97,51.95,51.95,7000.0,35.4397,35.4533,35.4397,35.4397,7000.0
2006-10-31 12:15:00,51.95,51.95,51.88,51.92,11200.0,35.4397,35.4397,35.3919,35.4192,11200.0
2006-10-31 12:20:00,51.91,51.94,51.89,51.91,11200.0,35.4124,35.4329,35.3987,35.4124,11200.0
2006-10-31 12:25:00,51.89,51.9,51.86,51.87,5200.0,35.3987,35.4056,35.3783,35.3851,5200.0
2006-10-31 12:30:00,51.89,51.94,51.89,51.91,23000.0,35.3987,35.4329,35.3987,35.4124,23000.0
2006-10-31 12:35:00,51.87,51.92,51.77,51.82,31400.0,35.3851,35.4192,35.3169,35.351,31400.0
2006-10-31 12:40:00,51.83,51.83,51.79,51.79,1500.0,35.3578,35.3578,35.3305,35.3305,1500.0
2006-10-31 12:45:00,51.77,51.77,51.67,51.72,34500.0,35.3169,35.3169,35.2487,35.2828,34500.0
2006-10-31 12:50:00,51.71,51.81,51.71,51.81,14000.0,35.2759,35.3442,35.2759,35.3442,14000.0
2006-10-31 12:55:00,51.81,51.84,51.73,51.73,9200.0,35.3442,35.3646,35.2896,35.2896,9200.0
2006-10-31 13:00:00,51.72,51.74,51.7,51.73,7900.0,35.2828,35.2964,35.2691,35.2896,7900.0
2006-10-31 13:05:00,51.74,51.78,51.7,51.74,8200.0,35.2964,35.3237,35.2691,35.2964,8200.0
2006-10-31 13:10:00,51.73,51.75,51.7,51.75,7700.0,35.2896,35.3032,35.2691,35.3032,7700.0
2006-10-31 13:15:00,51.76,51.79,51.68,51.7,6400.0,35.3101,35.3305,35.2555,35.2691,6400.0
2006-10-31 13:20:00,51.73,51.81,51.7,51.71,12800.0,35.2896,35.3442,35.2691,35.2759,12800.0
2006-10-31 13:25:00,51.7,51.71,51.67,51.71,4000.0,35.2691,35.2759,35.2487,35.2759,4000.0
2006-10-31 13:30:00,51.71,51.78,51.71,51.74,6200.0,35.2759,35.3237,35.2759,35.2964,6200.0
2006-10-31 13:35:00,51.75,51.76,51.73,51.75,2900.0,35.3032,35.3101,35.2896,35.3032,2900.0
2006-10-31 13:40:00,51.74,51.83,51.74,51.83,8700.0,35.2964,35.3578,35.2964,35.3578,8700.0
2006-10-31 13:45:00,51.83,51.83,51.8,51.82,5400.0,35.3578,35.3578,35.3373,35.351,5400.0
2006-10-31 13:50:00,51.8,51.8,51.78,51.8,6600.0,35.3373,35.3373,35.3237,35.3373,6600.0
2006-10-31 13:55:00,51.79,51.79,51.69,51.71,5200.0,35.3305,35.3305,35.2623,35.2759,5200.0
2006-10-31 14:00:00,51.72,51.72,51.69,51.71,4300.0,35.2828,35.2828,35.2623,35.2759,4300.0
2006-10-31 14:05:00,51.69,51.7,51.66,51.66,6600.0,35.2623,35.2691,35.2418,35.2418,6600.0
2006-10-31 14:10:00,51.66,51.67,51.64,51.65,7000.0,35.2418,35.2487,35.2282,35.235,7000.0
2006-10-31 14:15:00,51.64,51.65,51.61,51.65,10900.0,35.2282,35.235,35.2077,35.235,10900.0
2006-10-31 14:20:00,51.66,51.66,51.63,51.63,14600.0,35.2418,35.2418,35.2214,35.2214,14600.0
2006-10-31 14:25:00,51.62,51.64,51.6,51.64,7300.0,35.2146,35.2282,35.2009,35.2282,7300.0
2006-10-31 14:30:00,51.62,51.64,51.61,51.64,3400.0,35.2146,35.2282,35.2077,35.2282,3400.0
2006-10-31 14:35:00,51.64,51.68,51.64,51.68,8800.0,35.2282,35.2555,35.2282,35.2555,8800.0
2006-10-31 14:40:00,51.68,51.68,51.67,51.68,5500.0,35.2555,35.2555,35.2487,35.2555,5500.0
2006-10-31 14:45:00,51.68,51.68,51.66,51.67,10700.0,35.2555,35.2555,35.2418,35.2487,10700.0
2006-10-31 14:50:00,51.66,51.67,51.62,51.67,5800.0,35.2418,35.2487,35.2146,35.2487,5800.0
2006-10-31 14:55:00,51.67,51.7,51.64,51.64,15700.0,35.2487,35.2691,35.2282,35.2282,15700.0
2006-10-31 15:00:00,51.64,51.67,51.64,51.66,9500.0,35.2282,35.2487,35.2282,35.2418,9500.0
2006-10-31 15:05:00,51.67,51.67,51.65,51.65,13300.0,35.2487,35.2487,35.235,35.235,13300.0
2006-10-31 15:10:00,51.65,51.66,51.56,51.6,10000.0,35.235,35.2418,35.1736,35.2009,10000.0
2006-10-31 15:15:00,51.6,51.67,51.59,51.66,30600.0,35.2009,35.2487,35.1941,35.2418,30600.0
2006-10-31 15:20:00,51.67,51.68,51.64,51.65,20800.0,35.2487,35.2555,35.2282,35.235,20800.0
2006-10-31 15:25:00,51.65,51.65,51.63,51.63,11500.0,35.235,35.235,35.2214,35.2214,11500.0
2006-10-31 15:30:00,51.63,51.65,51.63,51.64,13700.0,35.2214,35.235,35.2214,35.2282,13700.0
2006-10-31 15:35:00,51.64,51.64,51.62,51.63,14800.0,35.2282,35.2282,35.2146,35.2214,14800.0
2006-10-31 15:40:00,51.62,51.65,51.62,51.65,22200.0,35.2146,35.235,35.2146,35.235,22200.0
2006-10-31 15:45:00,51.65,51.65,51.6,51.62,35900.0,35.235,35.235,35.2009,35.2146,35900.0
2006-10-31 15:50:00,51.62,51.63,51.5,51.5,45300.0,35.2146,35.2214,35.1327,35.1327,45300.0
2006-10-31 15:55:00,51.5,51.5,51.43,51.5,33400.0,35.1327,35.1327,35.0849,35.1327,33400.0
2006-11-01 09:30:00,51.75,51.75,51.47,51.47,28000.0,35.3032,35.3032,35.1122,35.1122,28000.0
2006-11-01 09:35:00,51.45,51.68,51.45,51.61,18700.0,35.0986,35.2555,35.0986,35.2077,18700.0
2006-11-01 09:40:00,51.61,51.71,51.61,51.7,19900.0,35.2077,35.2759,35.2077,35.2691,19900.0
2006-11-01 09:45:00,51.69,51.7,51.68,51.7,18300.0,35.2623,35.2691,35.2555,35.2691,18300.0
2006-11-01 09:50:00,51.7,51.7,51.67,51.68,14400.0,35.2691,35.2691,35.2487,35.2555,14400.0
2006-11-01 09:55:00,51.67,51.69,51.58,51.58,11000.0,35.2487,35.2623,35.1873,35.1873,11000.0
2006-11-01 10:00:00,51.58,51.61,51.47,51.61,19000.0,35.1873,35.2077,35.1122,35.2077,19000.0
2006-11-01 10:05:00,51.61,51.63,51.56,51.56,23600.0,35.2077,35.2214,35.1736,35.1736,23600.0
2006-11-01 10:10:00,51.56,51.56,51.48,51.51,15500.0,35.1736,35.1736,35.119,35.1395,15500.0
2006-11-01 10:15:00,51.51,51.51,51.34,51.44,7800.0,35.1395,35.1395,35.0235,35.0918,7800.0
2006-11-01 10:20:00,51.45,51.5,51.45,51.46,5000.0,35.0986,35.1327,35.0986,35.1054,5000.0
2006-11-01 10:25:00,51.45,51.46,51.37,51.44,12800.0,35.0986,35.1054,35.044,35.0918,12800.0
2006-11-01 10:30:00,51.43,51.43,51.3,51.35,10600.0,35.0849,35.0849,34.9963,35.0304,10600.0
2006-11-01 10:35:00,51.35,51.36,51.32,51.33,9100.0,35.0304,35.0372,35.0099,35.0167,9100.0
2006-11-01 10:40:00,51.33,51.39,51.33,51.34,5400.0,35.0167,35.0576,35.0167,35.0235,5400.0
2006-11-01 10:45:00,51.33,51.34,51.23,51.26,5600.0,35.0167,35.0235,34.9485,34.969,5600.0
2006-11-01 10:50:00,51.27,51.39,51.25,51.36,9100.0,34.9758,35.0576,34.9621,35.0372,9100.0
2006-11-01 10:55:00,51.36,51.4,51.34,51.38,9500.0,35.0372,35.0645,35.0235,35.0508,9500.0
2006-11-01 11:00:00,51.39,51.41,51.39,51.4,9700.0,35.0576,35.0713,35.0576,35.0645,9700.0
2006-11-01 11:05:00,51.4,51.5,51.4,51.5,14600.0,35.0645,35.1327,35.0645,35.1327,14600.0
2006-11-01 11:10:00,51.52,51.56,51.47,51.47,276800.0,35.1463,35.1736,35.1122,35.1122,276800.0
2006-11-01 11:15:00,51.47,51.5,51.45,51.5,10900.0,35.1122,35.1327,35.0986,35.1327,10900.0
2006-11-01 11:20:00,51.48,51.5,51.43,51.43,13300.0,35.119,35.1327,35.0849,35.0849,13300.0
2006-11-01 11:25:00,51.41,51.41,51.37,51.38,10500.0,35.0713,35.0713,35.044,35.0508,10500.0
2006-11-01 11:30:00,51.38,51.39,51.34,51.35,6900.0,35.0508,35.0576,35.0235,35.0304,6900.0
2006-11-01 11:35:00,51.34,51.34,51.28,51.29,8200.0,35.0235,35.0235,34.9826,34.9894,8200.0
2006-11-01 11:40:00,51.29,51.3,51.27,51.29,5000.0,34.9894,34.9963,34.9758,34.9894,5000.0
2006-11-01 11:45:00,51.28,51.31,51.25,51.31,9200.0,34.9826,35.0031,34.9621,35.0031,9200.0
2006-11-01 11:50:00,51.31,51.31,51.21,51.21,11600.0,35.0031,35.0031,34.9349,34.9349,11600.0
2006-11-01 11:55:00,51.22,51.23,51.16,51.19,8900.0,34.9417,34.9485,34.9007,34.9212,8900.0
2006-11-01 12:00:00,51.2,51.2,51.16,51.16,3900.0,34.928,34.928,34.9007,34.9007,3900.0
2006-11-01 12:05:00,51.16,51.17,51.1,51.16,8600.0,34.9007,34.9076,34.8598,34.9007,8600.0
2006-11-01 12:10:00,51.16,51.17,51.0,51.11,7800.0,34.9007,34.9076,34.7916,34.8666,7800.0
2006-11-01 12:15:00,51.0,51.06,50.94,50.95,36000.0,34.7916,34.8325,34.7507,34.7575,36000.0
2006-11-01 12:20:00,50.96,51.05,50.96,51.03,15000.0,34.7643,34.8257,34.7643,34.8121,15000.0
2006-11-01 12:25:00,51.02,51.02,50.94,50.96,8800.0,34.8052,34.8052,34.7507,34.7643,8800.0
2006-11-01 12:30:00,50.96,50.96,50.91,50.91,6200.0,34.7643,34.7643,34.7302,34.7302,6200.0
2006-11-01 12:35:00,50.91,50.96,50.9,50.96,9100.0,34.7302,34.7643,34.7234,34.7643,9100.0
2006-11-01 12:40:00,50.95,50.98,50.93,50.93,28400.0,34.7575,34.778,34.7438,34.7438,28400.0
2006-11-01 12:45:00,50.93,50.95,50.93,50.94,6100.0,34.7438,34.7575,34.7438,34.7507,6100.0
2006-11-01 12:50:00,50.93,50.94,50.91,50.91,7600.0,34.7438,34.7507,34.7302,34.7302,7600.0
2006-11-01 12:55:00,50.92,50.94,50.89,50.89,5200.0,34.737,34.7507,34.7166,34.7166,5200.0
2006-11-01 13:00:00,50.89,50.91,50.86,50.86,8000.0,34.7166,34.7302,34.6961,34.6961,8000.0
2006-11-01 13:05:00,50.86,50.88,50.8,50.86,12000.0,34.6961,34.7097,34.6552,34.6961,12000.0
2006-11-01 13:10:00,50.86,50.86,50.82,50.82,2800.0,34.6961,34.6961,34.6688,34.6688,2800.0
2006-11-01 13:15:00,50.82,50.82,50.77,50.8,8200.0,34.6688,34.6688,34.6347,34.6552,8200.0
2006-11-01 13:20:00,50.78,50.84,50.78,50.83,4300.0,34.6415,34.6824,34.6415,34.6756,4300.0
2006-11-01 13:25:00,50.82,50.84,50.81,50.81,18500.0,34.6688,34.6824,34.662,34.662,18500.0
2006-11-01 13:30:00,50.82,50.82,50.8,50.82,9000.0,34.6688,34.6688,34.6552,34.6688,9000.0
2006-11-01 13:35:00,50.81,50.84,50.79,50.79,9400.0,34.662,34.6824,34.6483,34.6483,9400.0
2006-11-01 13:40:00,50.8,50.8,50.77,50.77,6900.0,34.6552,34.6552,34.6347,34.6347,6900.0
2006-11-01 13:45:00,50.77,50.81,50.74,50.78,21600.0,34.6347,34.662,34.6142,34.6415,21600.0
2006-11-01 13:50:00,50.77,50.78,50.77,50.78,4400.0,34.6347,34.6415,34.6347,34.6415,4400.0
2006-11-01 13:55:00,50.77,50.77,50.71,50.71,8200.0,34.6347,34.6347,34.5938,34.5938,8200.0
2006-11-01 14:00:00,50.7,50.74,50.7,50.74,13400.0,34.5869,34.6142,34.5869,34.6142,13400.0
2006-11-01 14:05:00,50.73,50.73,50.7,50.71,6900.0,34.6074,34.6074,34.5869,34.5938,6900.0
2006-11-01 14:10:00,50.71,50.73,50.68,50.69,5700.0,34.5938,34.6074,34.5733,34.5801,5700.0
2006-11-01 14:15:00,50.69,50.69,50.63,50.63,14400.0,34.5801,34.5801,34.5392,34.5392,14400.0
2006-11-01 14:20:00,50.63,50.65,50.61,50.61,9300.0,34.5392,34.5528,34.5255,34.5255,9300.0
2006-11-01 14:25:00,50.61,50.72,50.56,50.64,31000.0,34.5255,34.6006,34.4914,34.546,31000.0
2006-11-01 14:30:00,50.64,50.64,50.57,50.6,5400.0,34.546,34.546,34.4983,34.5187,5400.0
2006-11-01 14:35:00,50.6,50.6,50.56,50.58,9300.0,34.5187,34.5187,34.4914,34.5051,9300.0
2006-11-01 14:40:00,50.6,50.6,50.5,50.5,7000.0,34.5187,34.5187,34.4505,34.4505,7000.0
2006-11-01 14:45:00,50.5,50.54,50.46,50.5,16900.0,34.4505,34.4778,34.4232,34.4505,16900.0
2006-11-01 14:50:00,50.52,50.54,50.48,50.48,9800.0,34.4641,34.4778,34.4369,34.4369,9800.0
2006-11-01 14:55:00,50.48,50.49,50.42,50.45,12300.0,34.4369,34.4437,34.3959,34.4164,12300.0
2006-11-01 15:00:00,50.42,50.5,50.42,50.46,10900.0,34.3959,34.4505,34.3959,34.4232,10900.0
2006-11-01 15:05:00,50.48,50.48,50.44,50.47,13900.0,34.4369,34.4369,34.4096,34.43,13900.0
2006-11-01 15:10:00,50.48,50.48,50.45,50.46,15000.0,34.4369,34.4369,34.4164,34.4232,15000.0
2006-11-01 15:15:00,50.46,50.48,50.44,50.47,16500.0,34.4232,34.4369,34.4096,34.43,16500.0
2006-11-01 15:20:00,50.47,50.49,50.47,50.48,8800.0,34.43,34.4437,34.43,34.4369,8800.0
2006-11-01 15:25:00,50.47,50.55,50.47,50.51,51900.0,34.43,34.4846,34.43,34.4573,51900.0
2006-11-01 15:30:00,50.51,50.53,50.5,50.52,12000.0,34.4573,34.471,34.4505,34.4641,12000.0
2006-11-01 15:35:00,50.51,50.52,50.5,50.5,63200.0,34.4573,34.4641,34.4505,34.4505,63200.0
2006-11-01 15:40:00,50.5,50.54,50.5,50.51,22700.0,34.4505,34.4778,34.4505,34.4573,22700.0
2006-11-01 15:45:00,50.51,50.56,50.51,50.52,17100.0,34.4573,34.4914,34.4573,34.4641,17100.0
2006-11-01 15:50:00,50.52,50.52,50.5,50.5,27700.0,34.4641,34.4641,34.4505,34.4505,27700.0
2006-11-01 15:55:00,50.51,50.53,50.5,50.5,29500.0,34.4573,34.471,34.4505,34.4505,29500.0
2006-11-02 09:30:00,50.4,50.46,50.39,50.39,16200.0,34.3823,34.4232,34.3755,34.3755,16200.0
2006-11-02 09:35:00,50.38,50.46,50.36,50.46,13700.0,34.3686,34.4232,34.355,34.4232,13700.0
2006-11-02 09:40:00,50.46,50.47,50.33,50.33,22000.0,34.4232,34.43,34.3345,34.3345,22000.0
2006-11-02 09:45:00,50.27,50.27,50.1,50.21,13500.0,34.2936,34.2936,34.1776,34.2527,13500.0
2006-11-02 09:50:00,50.21,50.21,50.03,50.05,11900.0,34.2527,34.2527,34.1299,34.1435,11900.0
2006-11-02 09:55:00,50.04,50.16,50.04,50.16,18600.0,34.1367,34.2186,34.1367,34.2186,18600.0
2006-11-02 10:00:00,50.2,50.32,50.16,50.31,34200.0,34.2458,34.3277,34.2186,34.3209,34200.0
2006-11-02 10:05:00,50.3,50.3,50.22,50.26,22000.0,34.3141,34.3141,34.2595,34.2868,22000.0
2006-11-02 10:10:00,50.26,50.27,50.24,50.26,27000.0,34.2868,34.2936,34.2731,34.2868,27000.0
2006-11-02 10:15:00,50.27,50.37,50.25,50.25,44000.0,34.2936,34.3618,34.28,34.28,44000.0
2006-11-02 10:20:00,50.25,50.26,50.23,50.23,12800.0,34.28,34.2868,34.2663,34.2663,12800.0
2006-11-02 10:25:00,50.22,50.25,50.21,50.25,84400.0,34.2595,34.28,34.2527,34.28,84400.0
2006-11-02 10:30:00,50.25,50.25,50.21,50.25,16300.0,34.28,34.28,34.2527,34.28,16300.0
2006-11-02 10:35:00,50.24,50.25,50.22,50.24,15200.0,34.2731,34.28,34.2595,34.2731,15200.0
2006-11-02 10:40:00,50.24,50.25,50.22,50.22,5900.0,34.2731,34.28,34.2595,34.2595,5900.0
2006-11-02 10:45:00,50.23,50.24,50.18,50.24,15600.0,34.2663,34.2731,34.2322,34.2731,15600.0
2006-11-02 10:50:00,50.25,50.25,50.22,50.22,51600.0,34.28,34.28,34.2595,34.2595,51600.0
2006-11-02 10:55:00,50.22,50.25,50.21,50.24,23500.0,34.2595,34.28,34.2527,34.2731,23500.0
2006-11-02 11:00:00,50.24,50.25,50.22,50.25,22000.0,34.2731,34.28,34.2595,34.28,22000.0
2006-11-02 11:05:00,50.25,50.29,50.24,50.29,63900.0,34.28,34.3072,34.2731,34.3072,63900.0
2006-11-02 11:10:00,50.29,50.41,50.29,50.41,30700.0,34.3072,34.3891,34.3072,34.3891,30700.0
2006-11-02 11:15:00,50.44,50.45,50.42,50.43,18700.0,34.4096,34.4164,34.3959,34.4027,18700.0
2006-11-02 11:20:00,50.44,50.48,50.44,50.45,29800.0,34.4096,34.4369,34.4096,34.4164,29800.0
2006-11-02 11:25:00,50.45,50.46,50.44,50.45,5300.0,34.4164,34.4232,34.4096,34.4164,5300.0
2006-11-02 11:30:00,50.44,50.44,50.37,50.39,6700.0,34.4096,34.4096,34.3618,34.3755,6700.0
2006-11-02 11:35:00,50.37,50.4,50.37,50.38,4500.0,34.3618,34.3823,34.3618,34.3686,4500.0
2006-11-02 11:40:00,50.37,50.4,50.36,50.38,5200.0,34.3618,34.3823,34.355,34.3686,5200.0
2006-11-02 11:45:00,50.39,50.39,50.34,50.34,7000.0,34.3755,34.3755,34.3414,34.3414,7000.0
2006-11-02 11:50:00,50.35,50.36,50.3,50.3,8500.0,34.3482,34.355,34.3141,34.3141,8500.0
2006-11-02 11:55:00,50.3,50.3,50.27,50.28,3500.0,34.3141,34.3141,34.2936,34.3004,3500.0
2006-11-02 12:00:00,50.27,50.34,50.26,50.31,152600.0,34.2936,34.3414,34.2868,34.3209,152600.0
2006-11-02 12:05:00,50.3,50.39,50.3,50.39,11100.0,34.3141,34.3755,34.3141,34.3755,11100.0
2006-11-02 12:10:00,50.39,50.4,50.37,50.39,6400.0,34.3755,34.3823,34.3618,34.3755,6400.0
2006-11-02 12:15:00,50.38,50.44,50.38,50.4,16000.0,34.3686,34.4096,34.3686,34.3823,16000.0
2006-11-02 12:20:00,50.41,50.48,50.39,50.46,9000.0,34.3891,34.4369,34.3755,34.4232,9000.0
2006-11-02 12:25:00,50.46,50.48,50.45,50.45,23800.0,34.4232,34.4369,34.4164,34.4164,23800.0
2006-11-02 12:30:00,50.46,50.47,50.41,50.44,13500.0,34.4232,34.43,34.3891,34.4096,13500.0
2006-11-02 12:35:00,50.44,50.48,50.42,50.47,19900.0,34.4096,34.4369,34.3959,34.43,19900.0
2006-11-02 12:40:00,50.46,50.46,50.37,50.37,8500.0,34.4232,34.4232,34.3618,34.3618,8500.0
2006-11-02 12:45:00,50.38,50.42,50.38,50.41,3900.0,34.3686,34.3959,34.3686,34.3891,3900.0
2006-11-02 12:50:00,50.4,50.44,50.38,50.38,7600.0,34.3823,34.4096,34.3686,34.3686,7600.0
2006-11-02 12:55:00,50.36,50.48,50.36,50.44,6300.0,34.355,34.4369,34.355,34.4096,6300.0
2006-11-02 13:00:00,50.42,50.42,50.34,50.35,9800.0,34.3959,34.3959,34.3414,34.3482,9800.0
2006-11-02 13:05:00,50.36,50.4,50.33,50.34,28600.0,34.355,34.3823,34.3345,34.3414,28600.0
2006-11-02 13:10:00,50.33,50.34,50.28,50.29,13800.0,34.3345,34.3414,34.3004,34.3072,13800.0
2006-11-02 13:15:00,50.28,50.29,50.24,50.25,6100.0,34.3004,34.3072,34.2731,34.28,6100.0
2006-11-02 13:20:00,50.24,50.25,50.24,50.25,11000.0,34.2731,34.28,34.2731,34.28,11000.0
2006-11-02 13:25:00,50.25,50.25,50.25,50.25,7000.0,34.28,34.28,34.28,34.28,7000.0
2006-11-02 13:30:00,50.25,50.25,50.17,50.17,7900.0,34.28,34.28,34.2254,34.2254,7900.0
2006-11-02 13:35:00,50.17,50.26,50.17,50.25,13900.0,34.2254,34.2868,34.2254,34.28,13900.0
2006-11-02 13:40:00,50.25,50.27,50.23,50.25,39100.0,34.28,34.2936,34.2663,34.28,39100.0
2006-11-02 13:45:00,50.24,50.25,50.22,50.24,13200.0,34.2731,34.28,34.2595,34.2731,13200.0
2006-11-02 13:50:00,50.25,50.25,50.23,50.24,23100.0,34.28,34.28,34.2663,34.2731,23100.0
2006-11-02 13:55:00,50.24,50.25,50.24,50.24,18000.0,34.2731,34.28,34.2731,34.2731,18000.0
2006-11-02 14:00:00,50.24,50.25,50.24,50.25,10100.0,34.2731,34.28,34.2731,34.28,10100.0
2006-11-02 14:05:00,50.24,50.25,50.23,50.25,9400.0,34.2731,34.28,34.2663,34.28,9400.0
2006-11-02 14:10:00,50.25,50.25,50.24,50.24,2500.0,34.28,34.28,34.2731,34.2731,2500.0
2006-11-02 14:15:00,50.25,50.25,50.24,50.24,14500.0,34.28,34.28,34.2731,34.2731,14500.0
2006-11-02 14:20:00,50.24,50.25,50.24,50.25,10700.0,34.2731,34.28,34.2731,34.28,10700.0
2006-11-02 14:25:00,50.24,50.25,50.24,50.25,9000.0,34.2731,34.28,34.2731,34.28,9000.0
2006-11-02 14:30:00,50.25,50.25,50.24,50.25,13500.0,34.28,34.28,34.2731,34.28,13500.0
2006-11-02 14:35:00,50.24,50.25,50.22,50.23,13100.0,34.2731,34.28,34.2595,34.2663,13100.0
2006-11-02 14:40:00,50.21,50.25,50.21,50.25,7400.0,34.2527,34.28,34.2527,34.28,7400.0
2006-11-02 14:45:00,50.25,50.25,50.24,50.25,9700.0,34.28,34.28,34.2731,34.28,9700.0
2006-11-02 14:50:00,50.25,50.25,50.22,50.23,12600.0,34.28,34.28,34.2595,34.2663,12600.0
2006-11-02 14:55:00,50.23,50.27,50.23,50.24,4900.0,34.2663,34.2936,34.2663,34.2731,4900.0
2006-11-02 15:00:00,50.23,50.29,50.22,50.28,7900.0,34.2663,34.3072,34.2595,34.3004,7900.0
2006-11-02 15:05:00,50.28,50.28,50.25,50.25,5000.0,34.3004,34.3004,34.28,34.28,5000.0
2006-11-02 15:10:00,50.25,50.28,50.23,50.27,11600.0,34.28,34.3004,34.2663,34.2936,11600.0
2006-11-02 15:15:00,50.28,50.28,50.23,50.24,11800.0,34.3004,34.3004,34.2663,34.2731,11800.0
2006-11-02 15:20:00,50.24,50.24,50.23,50.24,10400.0,34.2731,34.2731,34.2663,34.2731,10400.0
2006-11-02 15:25:00,50.24,50.24,50.23,50.24,6700.0,34.2731,34.2731,34.2663,34.2731,6700.0
2006-11-02 15:30:00,50.24,50.25,50.23,50.25,7300.0,34.2731,34.28,34.2663,34.28,7300.0
2006-11-02 15:35:00,50.25,50.25,50.24,50.24,9600.0,34.28,34.28,34.2731,34.2731,9600.0
2006-11-02 15:40:00,50.25,50.25,50.23,50.25,19900.0,34.28,34.28,34.2663,34.28,19900.0
2006-11-02 15:45:00,50.25,50.25,50.23,50.24,31700.0,34.28,34.28,34.2663,34.2731,31700.0
2006-11-02 15:50:00,50.24,50.24,50.23,50.24,33400.0,34.2731,34.2731,34.2663,34.2731,33400.0
2006-11-02 15:55:00,50.24,50.25,50.18,50.2,91300.0,34.2731,34.28,34.2322,34.2458,91300.0
2006-11-03 09:30:00,50.18,50.5,50.13,50.5,13800.0,34.3072,34.5259,34.273,34.5259,13800.0
2006-11-03 09:35:00,50.5,50.5,50.39,50.42,22400.0,34.5259,34.5259,34.4507,34.4712,22400.0
2006-11-03 09:40:00,50.41,50.42,50.41,50.42,17500.0,34.4644,34.4712,34.4644,34.4712,17500.0
2006-11-03 09:45:00,50.42,50.44,50.41,50.44,26600.0,34.4712,34.4849,34.4644,34.4849,26600.0
2006-11-03 09:50:00,50.43,50.46,50.43,50.45,21000.0,34.4781,34.4986,34.4781,34.4917,21000.0
2006-11-03 09:55:00,50.45,50.46,50.41,50.41,27500.0,34.4917,34.4986,34.4644,34.4644,27500.0
2006-11-03 10:00:00,50.42,50.46,50.42,50.46,11600.0,34.4712,34.4986,34.4712,34.4986,11600.0
2006-11-03 10:05:00,50.46,50.47,50.4,50.46,22200.0,34.4986,34.5054,34.4576,34.4986,22200.0
2006-11-03 10:10:00,50.46,50.5,50.45,50.5,20300.0,34.4986,34.5259,34.4917,34.5259,20300.0
2006-11-03 10:15:00,50.5,50.5,50.48,50.49,37500.0,34.5259,34.5259,34.5123,34.5191,37500.0
2006-11-03 10:20:00,50.5,50.5,50.44,50.49,88500.0,34.5259,34.5259,34.4849,34.5191,88500.0
2006-11-03 10:25:00,50.49,50.49,50.44,50.45,19500.0,34.5191,34.5191,34.4849,34.4917,19500.0
2006-11-03 10:30:00,50.46,50.5,50.45,50.46,35400.0,34.4986,34.5259,34.4917,34.4986,35400.0
2006-11-03 10:35:00,50.46,50.5,50.46,50.49,12600.0,34.4986,34.5259,34.4986,34.5191,12600.0
2006-11-03 10:40:00,50.49,50.49,50.42,50.45,14500.0,34.5191,34.5191,34.4712,34.4917,14500.0
2006-11-03 10:45:00,50.44,50.45,50.44,50.45,9600.0,34.4849,34.4917,34.4849,34.4917,9600.0
2006-11-03 10:50:00,50.45,50.45,50.44,50.44,19600.0,34.4917,34.4917,34.4849,34.4849,19600.0
2006-11-03 10:55:00,50.44,50.45,50.35,50.35,24900.0,34.4849,34.4917,34.4234,34.4234,24900.0
2006-11-03 11:00:00,50.34,50.36,50.33,50.33,13900.0,34.4165,34.4302,34.4097,34.4097,13900.0
2006-11-03 11:05:00,50.34,50.35,50.3,50.33,16600.0,34.4165,34.4234,34.3892,34.4097,16600.0
2006-11-03 11:10:00,50.33,50.35,50.28,50.3,9400.0,34.4097,34.4234,34.3755,34.3892,9400.0
2006-11-03 11:15:00,50.3,50.3,50.25,50.3,13800.0,34.3892,34.3892,34.355,34.3892,13800.0
2006-11-03 11:20:00,50.3,50.3,50.21,50.21,9300.0,34.3892,34.3892,34.3277,34.3277,9300.0
2006-11-03 11:25:00,50.19,50.27,50.19,50.26,20100.0,34.314,34.3687,34.314,34.3618,20100.0
2006-11-03 11:30:00,50.25,50.37,50.24,50.35,29100.0,34.355,34.4371,34.3482,34.4234,29100.0
2006-11-03 11:35:00,50.36,50.45,50.36,50.45,10300.0,34.4302,34.4917,34.4302,34.4917,10300.0
2006-11-03 11:40:00,50.45,50.48,50.43,50.44,11900.0,34.4917,34.5123,34.4781,34.4849,11900.0
2006-11-03 11:45:00,50.44,50.44,50.27,50.28,35600.0,34.4849,34.4849,34.3687,34.3755,35600.0
2006-11-03 11:50:00,50.27,50.32,50.25,50.25,4500.0,34.3687,34.4029,34.355,34.355,4500.0
2006-11-03 11:55:00,50.26,50.34,50.24,50.28,11800.0,34.3618,34.4165,34.3482,34.3755,11800.0
2006-11-03 12:00:00,50.27,50.3,50.23,50.3,5400.0,34.3687,34.3892,34.3413,34.3892,5400.0
2006-11-03 12:05:00,50.3,50.3,50.28,50.29,6500.0,34.3892,34.3892,34.3755,34.3824,6500.0
2006-11-03 12:10:00,50.29,50.29,50.27,50.29,6600.0,34.3824,34.3824,34.3687,34.3824,6600.0
2006-11-03 12:15:00,50.27,50.29,50.24,50.27,9900.0,34.3687,34.3824,34.3482,34.3687,9900.0
2006-11-03 12:20:00,50.3,50.3,50.22,50.27,8200.0,34.3892,34.3892,34.3345,34.3687,8200.0
2006-11-03 12:25:00,50.28,50.3,50.25,50.25,6500.0,34.3755,34.3892,34.355,34.355,6500.0
2006-11-03 12:30:00,50.26,50.42,50.26,50.4,15700.0,34.3618,34.4712,34.3618,34.4576,15700.0
2006-11-03 12:35:00,50.38,50.43,50.38,50.43,4600.0,34.4439,34.4781,34.4439,34.4781,4600.0
2006-11-03 12:40:00,50.45,50.45,50.42,50.44,3400.0,34.4917,34.4917,34.4712,34.4849,3400.0
2006-11-03 12:45:00,50.44,50.45,50.42,50.44,5300.0,34.4849,34.4917,34.4712,34.4849,5300.0
2006-11-03 12:50:00,50.44,50.45,50.33,50.33,8100.0,34.4849,34.4917,34.4097,34.4097,8100.0
2006-11-03 12:55:00,50.32,50.44,50.32,50.38,9100.0,34.4029,34.4849,34.4029,34.4439,9100.0
2006-11-03 13:00:00,50.34,50.34,50.21,50.25,7400.0,34.4165,34.4165,34.3277,34.355,7400.0
2006-11-03 13:05:00,50.24,50.34,50.24,50.3,13500.0,34.3482,34.4165,34.3482,34.3892,13500.0
2006-11-03 13:10:00,50.33,50.33,50.27,50.32,14200.0,34.4097,34.4097,34.3687,34.4029,14200.0
2006-11-03 13:15:00,50.34,50.37,50.32,50.32,7500.0,34.4165,34.4371,34.4029,34.4029,7500.0
2006-11-03 13:20:00,50.31,50.4,50.29,50.4,5900.0,34.396,34.4576,34.3824,34.4576,5900.0
2006-11-03 13:25:00,50.42,50.45,50.42,50.42,7900.0,34.4712,34.4917,34.4712,34.4712,7900.0
2006-11-03 13:30:00,50.42,50.45,50.4,50.4,5900.0,34.4712,34.4917,34.4576,34.4576,5900.0
2006-11-03 13:35:00,50.4,50.43,50.38,50.38,5100.0,34.4576,34.4781,34.4439,34.4439,5100.0
2006-11-03 13:40:00,50.39,50.4,50.31,50.31,6700.0,34.4507,34.4576,34.396,34.396,6700.0
2006-11-03 13:45:00,50.3,50.38,50.3,50.38,6100.0,34.3892,34.4439,34.3892,34.4439,6100.0
2006-11-03 13:50:00,50.36,50.38,50.34,50.35,7100.0,34.4302,34.4439,34.4165,34.4234,7100.0
2006-11-03 13:55:00,50.35,50.35,50.31,50.34,8600.0,34.4234,34.4234,34.396,34.4165,8600.0
2006-11-03 14:00:00,50.35,50.42,50.28,50.28,21100.0,34.4234,34.4712,34.3755,34.3755,21100.0
2006-11-03 14:05:00,50.29,50.37,50.28,50.36,5300.0,34.3824,34.4371,34.3755,34.4302,5300.0
2006-11-03 14:10:00,50.38,50.4,50.35,50.38,5300.0,34.4439,34.4576,34.4234,34.4439,5300.0
2006-11-03 14:15:00,50.39,50.4,50.37,50.4,5400.0,34.4507,34.4576,34.4371,34.4576,5400.0
2006-11-03 14:20:00,50.4,50.43,50.39,50.43,24800.0,34.4576,34.4781,34.4507,34.4781,24800.0
2006-11-03 14:25:00,50.43,50.43,50.4,50.41,13100.0,34.4781,34.4781,34.4576,34.4644,13100.0
2006-11-03 14:30:00,50.42,50.43,50.38,50.39,5600.0,34.4712,34.4781,34.4439,34.4507,5600.0
2006-11-03 14:35:00,50.4,50.4,50.35,50.35,18600.0,34.4576,34.4576,34.4234,34.4234,18600.0
2006-11-03 14:40:00,50.39,50.4,50.38,50.39,5600.0,34.4507,34.4576,34.4439,34.4507,5600.0
2006-11-03 14:45:00,50.4,50.41,50.4,50.41,6700.0,34.4576,34.4644,34.4576,34.4644,6700.0
2006-11-03 14:50:00,50.43,50.43,50.42,50.43,20700.0,34.4781,34.4781,34.4712,34.4781,20700.0
2006-11-03 14:55:00,50.43,50.43,50.4,50.4,16200.0,34.4781,34.4781,34.4576,34.4576,16200.0
2006-11-03 15:00:00,50.41,50.42,50.36,50.37,10200.0,34.4644,34.4712,34.4302,34.4371,10200.0
2006-11-03 15:05:00,50.37,50.38,50.34,50.38,15700.0,34.4371,34.4439,34.4165,34.4439,15700.0
2006-11-03 15:10:00,50.38,50.38,50.27,50.31,21000.0,34.4439,34.4439,34.3687,34.396,21000.0
2006-11-03 15:15:00,50.31,50.33,50.31,50.33,10300.0,34.396,34.4097,34.396,34.4097,10300.0
2006-11-03 15:20:00,50.33,50.33,50.29,50.3,19900.0,34.4097,34.4097,34.3824,34.3892,19900.0
2006-11-03 15:25:00,50.3,50.3,50.22,50.25,15400.0,34.3892,34.3892,34.3345,34.355,15400.0
2006-11-03 15:30:00,50.25,50.26,50.25,50.26,34800.0,34.355,34.3618,34.355,34.3618,34800.0
2006-11-03 15:35:00,50.26,50.31,50.26,50.31,29200.0,34.3618,34.396,34.3618,34.396,29200.0
2006-11-03 15:40:00,50.29,50.39,50.26,50.34,17500.0,34.3824,34.4507,34.3618,34.4165,17500.0
2006-11-03 15:45:00,50.34,50.4,50.34,50.37,16000.0,34.4165,34.4576,34.4165,34.4371,16000.0
2006-11-03 15:50:00,50.38,50.4,50.35,50.36,15400.0,34.4439,34.4576,34.4234,34.4302,15400.0
2006-11-03 15:55:00,50.36,50.36,50.23,50.23,36100.0,34.4302,34.4302,34.3413,34.3413,36100.0
2006-11-06 09:30:00,50.6,50.65,50.6,50.65,22500.0,34.5943,34.6285,34.5943,34.6285,22500.0
2006-11-06 09:35:00,50.65,50.81,50.63,50.81,31800.0,34.6285,34.7379,34.6148,34.7379,31800.0
2006-11-06 09:40:00,50.8,50.85,50.79,50.85,28500.0,34.731,34.7652,34.7242,34.7652,28500.0
2006-11-06 09:45:00,50.84,50.88,50.82,50.86,33500.0,34.7584,34.7857,34.7447,34.7721,33500.0
2006-11-06 09:50:00,50.89,50.99,50.89,50.98,28100.0,34.7926,34.8609,34.7926,34.8541,28100.0
2006-11-06 09:55:00,50.99,51.0,50.98,51.0,23700.0,34.8609,34.8678,34.8541,34.8678,23700.0
2006-11-06 10:00:00,51.0,51.12,51.0,51.12,36300.0,34.8678,34.9498,34.8678,34.9498,36300.0
2006-11-06 10:05:00,51.13,51.15,51.11,51.12,29400.0,34.9566,34.9703,34.943,34.9498,29400.0
2006-11-06 10:10:00,51.12,51.22,51.1,51.21,33600.0,34.9498,35.0182,34.9361,35.0113,33600.0
2006-11-06 10:15:00,51.21,51.22,51.16,51.16,38800.0,35.0113,35.0182,34.9772,34.9772,38800.0
2006-11-06 10:20:00,51.15,51.18,51.0,51.06,34400.0,34.9703,34.9908,34.8678,34.9088,34400.0
2006-11-06 10:25:00,51.05,51.07,51.02,51.03,38000.0,34.902,34.9156,34.8814,34.8883,38000.0
2006-11-06 10:30:00,51.04,51.07,51.03,51.05,28300.0,34.8951,34.9156,34.8883,34.902,28300.0
2006-11-06 10:35:00,51.03,51.04,51.0,51.02,28400.0,34.8883,34.8951,34.8678,34.8814,28400.0
2006-11-06 10:40:00,51.02,51.04,50.99,51.03,22600.0,34.8814,34.8951,34.8609,34.8883,22600.0
2006-11-06 10:45:00,51.03,51.1,51.03,51.09,20100.0,34.8883,34.9361,34.8883,34.9293,20100.0
2006-11-06 10:50:00,51.09,51.14,51.09,51.14,37700.0,34.9293,34.9635,34.9293,34.9635,37700.0
2006-11-06 10:55:00,51.14,51.2,51.12,51.15,16700.0,34.9635,35.0045,34.9498,34.9703,16700.0
2006-11-06 11:00:00,51.13,51.15,51.1,51.15,11200.0,34.9566,34.9703,34.9361,34.9703,11200.0
2006-11-06 11:05:00,51.15,51.23,51.14,51.23,6700.0,34.9703,35.025,34.9635,35.025,6700.0
2006-11-06 11:10:00,51.24,51.24,51.2,51.21,28100.0,35.0319,35.0319,35.0045,35.0113,28100.0
2006-11-06 11:15:00,51.22,51.24,51.21,51.23,20400.0,35.0182,35.0319,35.0113,35.025,20400.0
2006-11-06 11:20:00,51.23,51.23,51.14,51.15,25600.0,35.025,35.025,34.9635,34.9703,25600.0
2006-11-06 11:25:00,51.15,51.21,51.14,51.21,17000.0,34.9703,35.0113,34.9635,35.0113,17000.0
2006-11-06 11:30:00,51.21,51.25,51.2,51.25,11700.0,35.0113,35.0387,35.0045,35.0387,11700.0
2006-11-06 11:35:00,51.25,51.27,51.24,51.26,10300.0,35.0387,35.0524,35.0319,35.0455,10300.0
2006-11-06 11:40:00,51.27,51.29,51.2,51.25,24500.0,35.0524,35.066,35.0045,35.0387,24500.0
2006-11-06 11:45:00,51.25,51.3,51.18,51.24,17000.0,35.0387,35.0729,34.9908,35.0319,17000.0
2006-11-06 11:50:00,51.24,51.35,51.24,51.33,9600.0,35.0319,35.1071,35.0319,35.0934,9600.0
2006-11-06 11:55:00,51.35,51.4,51.33,51.4,24900.0,35.1071,35.1412,35.0934,35.1412,24900.0
2006-11-06 12:00:00,51.41,51.48,51.41,51.47,78900.0,35.1481,35.1959,35.1481,35.1891,78900.0
2006-11-06 12:05:00,51.48,51.57,51.46,51.46,17700.0,35.1959,35.2575,35.1823,35.1823,17700.0
2006-11-06 12:10:00,51.48,51.55,51.48,51.53,14100.0,35.1959,35.2438,35.1959,35.2301,14100.0
2006-11-06 12:15:00,51.53,51.55,51.52,51.55,9800.0,35.2301,35.2438,35.2233,35.2438,9800.0
2006-11-06 12:20:00,51.55,51.57,51.51,51.51,39600.0,35.2438,35.2575,35.2164,35.2164,39600.0
2006-11-06 12:25:00,51.51,51.58,51.49,51.58,62300.0,35.2164,35.2643,35.2028,35.2643,62300.0
2006-11-06 12:30:00,51.6,51.6,51.57,51.6,15400.0,35.278,35.278,35.2575,35.278,15400.0
2006-11-06 12:35:00,51.6,51.65,51.59,51.62,20200.0,35.278,35.3122,35.2711,35.2917,20200.0
2006-11-06 12:40:00,51.62,51.7,51.61,51.7,11000.0,35.2917,35.3463,35.2848,35.3463,11000.0
2006-11-06 12:45:00,51.7,51.84,51.69,51.74,4900.0,35.3463,35.4421,35.3395,35.3737,4900.0
2006-11-06 12:50:00,51.7,51.78,51.7,51.77,12000.0,35.3463,35.401,35.3463,35.3942,12000.0
2006-11-06 12:55:00,51.78,51.8,51.77,51.8,5800.0,35.401,35.4147,35.3942,35.4147,5800.0
2006-11-06 13:00:00,51.79,51.8,51.78,51.8,16700.0,35.4079,35.4147,35.401,35.4147,16700.0
2006-11-06 13:05:00,51.8,51.83,51.78,51.83,32600.0,35.4147,35.4352,35.401,35.4352,32600.0
2006-11-06 13:10:00,51.85,51.85,51.82,51.83,9800.0,35.4489,35.4489,35.4284,35.4352,9800.0
2006-11-06 13:15:00,51.84,51.87,51.83,51.87,23300.0,35.4421,35.4626,35.4352,35.4626,23300.0
2006-11-06 13:20:00,51.88,51.91,51.86,51.91,13500.0,35.4694,35.4899,35.4557,35.4899,13500.0
2006-11-06 13:25:00,51.91,51.94,51.91,51.94,8000.0,35.4899,35.5104,35.4899,35.5104,8000.0
2006-11-06 13:30:00,51.94,52.0,51.94,52.0,13900.0,35.5104,35.5515,35.5104,35.5515,13900.0
2006-11-06 13:35:00,52.0,52.0,51.94,52.0,30500.0,35.5515,35.5515,35.5104,35.5515,30500.0
2006-11-06 13:40:00,51.97,52.0,51.95,51.97,8800.0,35.5309,35.5515,35.5173,35.5309,8800.0
2006-11-06 13:45:00,51.97,52.0,51.97,51.99,9700.0,35.5309,35.5515,35.5309,35.5446,9700.0
2006-11-06 13:50:00,52.0,52.0,51.96,51.99,13000.0,35.5515,35.5515,35.5241,35.5446,13000.0
2006-11-06 13:55:00,51.99,52.02,51.97,51.97,32600.0,35.5446,35.5651,35.5309,35.5309,32600.0
2006-11-06 14:00:00,51.97,52.07,51.95,52.07,12400.0,35.5309,35.5993,35.5173,35.5993,12400.0
2006-11-06 14:05:00,52.07,52.07,52.02,52.05,19600.0,35.5993,35.5993,35.5651,35.5856,19600.0
2006-11-06 14:10:00,52.05,52.07,51.98,52.01,42800.0,35.5856,35.5993,35.5378,35.5583,42800.0
2006-11-06 14:15:00,52.01,52.04,52.0,52.04,11600.0,35.5583,35.5788,35.5515,35.5788,11600.0
2006-11-06 14:20:00,52.04,52.04,52.03,52.03,7200.0,35.5788,35.5788,35.572,35.572,7200.0
2006-11-06 14:25:00,52.04,52.04,52.0,52.04,16500.0,35.5788,35.5788,35.5515,35.5788,16500.0
2006-11-06 14:30:00,52.03,52.04,52.03,52.03,9700.0,35.572,35.5788,35.572,35.572,9700.0
2006-11-06 14:35:00,52.04,52.19,52.04,52.14,32300.0,35.5788,35.6814,35.5788,35.6472,32300.0
2006-11-06 14:40:00,52.15,52.19,52.11,52.17,17500.0,35.654,35.6814,35.6267,35.6677,17500.0
2006-11-06 14:45:00,52.16,52.16,52.06,52.1,16600.0,35.6608,35.6608,35.5925,35.6198,16600.0
2006-11-06 14:50:00,52.1,52.14,52.08,52.08,37400.0,35.6198,35.6472,35.6061,35.6061,37400.0
2006-11-06 14:55:00,52.09,52.09,52.03,52.03,11600.0,35.613,35.613,35.572,35.572,11600.0
2006-11-06 15:00:00,52.02,52.06,51.92,52.06,36200.0,35.5651,35.5925,35.4968,35.5925,36200.0
2006-11-06 15:05:00,52.07,52.09,51.95,51.97,46100.0,35.5993,35.613,35.5173,35.5309,46100.0
2006-11-06 15:10:00,51.96,52.05,51.95,52.01,33000.0,35.5241,35.5856,35.5173,35.5583,33000.0
2006-11-06 15:15:00,52.01,52.05,51.96,51.97,30400.0,35.5583,35.5856,35.5241,35.5309,30400.0
2006-11-06 15:20:00,51.96,52.03,51.93,51.99,29100.0,35.5241,35.572,35.5036,35.5446,29100.0
2006-11-06 15:25:00,52.0,52.03,52.0,52.02,39900.0,35.5515,35.572,35.5515,35.5651,39900.0
2006-11-06 15:30:00,52.02,52.04,52.0,52.04,46300.0,35.5651,35.5788,35.5515,35.5788,46300.0
2006-11-06 15:35:00,52.04,52.05,52.02,52.05,63100.0,35.5788,35.5856,35.5651,35.5856,63100.0
2006-11-06 15:40:00,52.05,52.11,52.03,52.11,52600.0,35.5856,35.6267,35.572,35.6267,52600.0
2006-11-06 15:45:00,52.13,52.18,52.12,52.15,42800.0,35.6403,35.6745,35.6335,35.654,42800.0
2006-11-06 15:50:00,52.16,52.19,52.15,52.19,122700.0,35.6608,35.6814,35.654,35.6814,122700.0
2006-11-06 15:55:00,52.19,52.23,52.11,52.11,68700.0,35.6814,35.7087,35.6267,35.6267,68700.0
2006-11-07 09:30:00,51.96,52.0,51.96,52.0,23900.0,35.5241,35.5515,35.5241,35.5515,23900.0
2006-11-07 09:35:00,52.01,52.11,51.9,51.97,9900.0,35.5583,35.6267,35.4831,35.5309,9900.0
2006-11-07 09:40:00,51.98,52.1,51.98,52.07,18100.0,35.5378,35.6198,35.5378,35.5993,18100.0
2006-11-07 09:45:00,52.09,52.13,52.01,52.13,15500.0,35.613,35.6403,35.5583,35.6403,15500.0
2006-11-07 09:50:00,52.11,52.18,52.04,52.04,14300.0,35.6267,35.6745,35.5788,35.5788,14300.0
2006-11-07 09:55:00,52.03,52.08,51.87,52.08,20900.0,35.572,35.6061,35.4626,35.6061,20900.0
2006-11-07 10:00:00,52.05,52.1,51.99,52.01,38700.0,35.5856,35.6198,35.5446,35.5583,38700.0
2006-11-07 10:05:00,52.06,52.21,52.03,52.15,43800.0,35.5925,35.695,35.572,35.654,43800.0
2006-11-07 10:10:00,52.11,52.16,52.04,52.1,29400.0,35.6267,35.6608,35.5788,35.6198,29400.0
2006-11-07 10:15:00,52.08,52.25,52.08,52.22,42100.0,35.6061,35.7224,35.6061,35.7019,42100.0
2006-11-07 10:20:00,52.21,52.24,52.16,52.18,37900.0,35.695,35.7155,35.6608,35.6745,37900.0
2006-11-07 10:25:00,52.19,52.25,52.16,52.23,14800.0,35.6814,35.7224,35.6608,35.7087,14800.0
2006-11-07 10:30:00,52.22,52.25,52.22,52.22,11900.0,35.7019,35.7224,35.7019,35.7019,11900.0
2006-11-07 10:35:00,52.22,52.24,52.18,52.2,56700.0,35.7019,35.7155,35.6745,35.6882,56700.0
2006-11-07 10:40:00,52.19,52.25,52.19,52.19,21300.0,35.6814,35.7224,35.6814,35.6814,21300.0
2006-11-07 10:45:00,52.19,52.25,52.18,52.25,12800.0,35.6814,35.7224,35.6745,35.7224,12800.0
2006-11-07 10:50:00,52.25,52.32,52.23,52.23,11700.0,35.7224,35.7702,35.7087,35.7087,11700.0
2006-11-07 10:55:00,52.26,52.36,52.25,52.31,46800.0,35.7292,35.7976,35.7224,35.7634,46800.0
2006-11-07 11:00:00,52.31,52.49,52.31,52.45,8700.0,35.7634,35.8865,35.7634,35.8591,8700.0
2006-11-07 11:05:00,52.45,52.57,52.45,52.56,35300.0,35.8591,35.9412,35.8591,35.9343,35300.0
2006-11-07 11:10:00,52.56,52.57,52.5,52.54,11300.0,35.9343,35.9412,35.8933,35.9206,11300.0
2006-11-07 11:15:00,52.55,52.55,52.33,52.35,15600.0,35.9275,35.9275,35.7771,35.7907,15600.0
2006-11-07 11:20:00,52.35,52.35,52.25,52.25,9500.0,35.7907,35.7907,35.7224,35.7224,9500.0
2006-11-07 11:25:00,52.27,52.33,52.27,52.33,6500.0,35.736,35.7771,35.736,35.7771,6500.0
2006-11-07 11:30:00,52.33,52.36,52.28,52.3,23200.0,35.7771,35.7976,35.7429,35.7566,23200.0
2006-11-07 11:35:00,52.3,52.35,52.28,52.33,16300.0,35.7566,35.7907,35.7429,35.7771,16300.0
2006-11-07 11:40:00,52.31,52.36,52.27,52.31,12600.0,35.7634,35.7976,35.736,35.7634,12600.0
2006-11-07 11:45:00,52.33,52.35,52.3,52.35,16100.0,35.7771,35.7907,35.7566,35.7907,16100.0
2006-11-07 11:50:00,52.35,52.36,52.32,52.34,7700.0,35.7907,35.7976,35.7702,35.7839,7700.0
2006-11-07 11:55:00,52.33,52.37,52.31,52.34,12200.0,35.7771,35.8044,35.7634,35.7839,12200.0
2006-11-07 12:00:00,52.34,52.46,52.32,52.46,36200.0,35.7839,35.8659,35.7702,35.8659,36200.0
2006-11-07 12:05:00,52.46,52.51,52.44,52.5,25000.0,35.8659,35.9001,35.8523,35.8933,25000.0
2006-11-07 12:10:00,52.52,52.52,52.49,52.51,6500.0,35.907,35.907,35.8865,35.9001,6500.0
2006-11-07 12:15:00,52.51,52.57,52.49,52.52,34800.0,35.9001,35.9412,35.8865,35.907,34800.0
2006-11-07 12:20:00,52.5,52.56,52.49,52.51,9900.0,35.8933,35.9343,35.8865,35.9001,9900.0
2006-11-07 12:25:00,52.51,52.52,52.48,52.5,6500.0,35.9001,35.907,35.8796,35.8933,6500.0
2006-11-07 12:30:00,52.52,52.52,52.47,52.51,12800.0,35.907,35.907,35.8728,35.9001,12800.0
2006-11-07 12:35:00,52.52,52.52,52.48,52.5,11200.0,35.907,35.907,35.8796,35.8933,11200.0
2006-11-07 12:40:00,52.51,52.53,52.51,52.52,5300.0,35.9001,35.9138,35.9001,35.907,5300.0
2006-11-07 12:45:00,52.52,52.54,52.49,52.5,7200.0,35.907,35.9206,35.8865,35.8933,7200.0
2006-11-07 12:50:00,52.51,52.55,52.49,52.51,64700.0,35.9001,35.9275,35.8865,35.9001,64700.0
2006-11-07 12:55:00,52.51,52.55,52.51,52.53,4400.0,35.9001,35.9275,35.9001,35.9138,4400.0
2006-11-07 13:00:00,52.52,52.52,52.43,52.46,12700.0,35.907,35.907,35.8454,35.8659,12700.0
2006-11-07 13:05:00,52.44,52.51,52.43,52.44,62900.0,35.8523,35.9001,35.8454,35.8523,62900.0
2006-11-07 13:10:00,52.46,52.5,52.45,52.47,9400.0,35.8659,35.8933,35.8591,35.8728,9400.0
2006-11-07 13:15:00,52.5,52.5,52.47,52.49,59700.0,35.8933,35.8933,35.8728,35.8865,59700.0
2006-11-07 13:20:00,52.49,52.53,52.49,52.53,99100.0,35.8865,35.9138,35.8865,35.9138,99100.0
2006-11-07 13:25:00,52.52,52.54,52.5,52.52,35500.0,35.907,35.9206,35.8933,35.907,35500.0
2006-11-07 13:30:00,52.51,52.52,52.5,52.52,14400.0,35.9001,35.907,35.8933,35.907,14400.0
2006-11-07 13:35:00,52.52,52.53,52.5,52.5,6700.0,35.907,35.9138,35.8933,35.8933,6700.0
2006-11-07 13:40:00,52.51,52.52,52.48,52.5,8100.0,35.9001,35.907,35.8796,35.8933,8100.0
2006-11-07 13:45:00,52.5,52.5,52.48,52.49,2900.0,35.8933,35.8933,35.8796,35.8865,2900.0
2006-11-07 13:50:00,52.49,52.5,52.47,52.48,3000.0,35.8865,35.8933,35.8728,35.8796,3000.0
2006-11-07 13:55:00,52.49,52.5,52.45,52.46,5200.0,35.8865,35.8933,35.8591,35.8659,5200.0
2006-11-07 14:00:00,52.47,52.51,52.47,52.49,5800.0,35.8728,35.9001,35.8728,35.8865,5800.0
2006-11-07 14:05:00,52.48,52.5,52.44,52.48,10700.0,35.8796,35.8933,35.8523,35.8796,10700.0
2006-11-07 14:10:00,52.49,52.49,52.4,52.48,11000.0,35.8865,35.8865,35.8249,35.8796,11000.0
2006-11-07 14:15:00,52.48,52.54,52.48,52.48,11600.0,35.8796,35.9206,35.8796,35.8796,11600.0
2006-11-07 14:20:00,52.48,52.55,52.46,52.47,8900.0,35.8796,35.9275,35.8659,35.8728,8900.0
2006-11-07 14:25:00,52.47,52.49,52.35,52.39,11300.0,35.8728,35.8865,35.7907,35.8181,11300.0
2006-11-07 14:30:00,52.4,52.48,52.38,52.43,9900.0,35.8249,35.8796,35.8113,35.8454,9900.0
2006-11-07 14:35:00,52.43,52.5,52.43,52.47,12400.0,35.8454,35.8933,35.8454,35.8728,12400.0
2006-11-07 14:40:00,52.46,52.5,52.43,52.45,18300.0,35.8659,35.8933,35.8454,35.8591,18300.0
2006-11-07 14:45:00,52.44,52.48,52.43,52.45,15000.0,35.8523,35.8796,35.8454,35.8591,15000.0
2006-11-07 14:50:00,52.47,52.5,52.45,52.49,29500.0,35.8728,35.8933,35.8591,35.8865,29500.0
2006-11-07 14:55:00,52.49,52.5,52.4,52.4,21300.0,35.8865,35.8933,35.8249,35.8249,21300.0
2006-11-07 15:00:00,52.4,52.47,52.4,52.4,12500.0,35.8249,35.8728,35.8249,35.8249,12500.0
2006-11-07 15:05:00,52.4,52.44,52.35,52.44,16800.0,35.8249,35.8523,35.7907,35.8523,16800.0
2006-11-07 15:10:00,52.44,52.44,52.39,52.4,36000.0,35.8523,35.8523,35.8181,35.8249,36000.0
2006-11-07 15:15:00,52.4,52.4,52.35,52.38,7500.0,35.8249,35.8249,35.7907,35.8113,7500.0
2006-11-07 15:20:00,52.38,52.4,52.32,52.37,17800.0,35.8113,35.8249,35.7702,35.8044,17800.0
2006-11-07 15:25:00,52.37,52.46,52.36,52.44,23500.0,35.8044,35.8659,35.7976,35.8523,23500.0
2006-11-07 15:30:00,52.41,52.55,52.38,52.55,31700.0,35.8318,35.9275,35.8113,35.9275,31700.0
2006-11-07 15:35:00,52.53,52.56,52.52,52.53,32900.0,35.9138,35.9343,35.907,35.9138,32900.0
2006-11-07 15:40:00,52.53,52.53,52.45,52.45,13500.0,35.9138,35.9138,35.8591,35.8591,13500.0
2006-11-07 15:45:00,52.44,52.44,52.32,52.34,30200.0,35.8523,35.8523,35.7702,35.7839,30200.0
2006-11-07 15:50:00,52.34,52.37,52.29,52.32,51500.0,35.7839,35.8044,35.7497,35.7702,51500.0
2006-11-07 15:55:00,52.32,52.41,52.3,52.39,28000.0,35.7702,35.8318,35.7566,35.8181,28000.0
2006-11-08 09:30:00,52.32,52.4,52.28,52.32,41600.0,35.7702,35.8249,35.7429,35.7702,41600.0
2006-11-08 09:35:00,52.27,52.38,52.14,52.36,41900.0,35.736,35.8113,35.6472,35.7976,41900.0
2006-11-08 09:40:00,52.36,52.43,52.35,52.42,17200.0,35.7976,35.8454,35.7907,35.8386,17200.0
2006-11-08 09:45:00,52.43,52.46,52.36,52.43,20300.0,35.8454,35.8659,35.7976,35.8454,20300.0
2006-11-08 09:50:00,52.43,52.45,52.29,52.41,52000.0,35.8454,35.8591,35.7497,35.8318,52000.0
2006-11-08 09:55:00,52.42,52.55,52.42,52.55,51700.0,35.8386,35.9275,35.8386,35.9275,51700.0
2006-11-08 10:00:00,52.55,52.61,52.5,52.59,32000.0,35.9275,35.9685,35.8933,35.9548,32000.0
2006-11-08 10:05:00,52.58,52.64,52.58,52.61,9900.0,35.948,35.989,35.948,35.9685,9900.0
2006-11-08 10:10:00,52.6,52.62,52.5,52.52,9400.0,35.9617,35.9753,35.8933,35.907,9400.0
2006-11-08 10:15:00,52.54,52.55,52.45,52.54,34800.0,35.9206,35.9275,35.8591,35.9206,34800.0
2006-11-08 10:20:00,52.53,52.57,52.45,52.47,10300.0,35.9138,35.9412,35.8591,35.8728,10300.0
2006-11-08 10:25:00,52.45,52.53,52.39,52.51,24000.0,35.8591,35.9138,35.8181,35.9001,24000.0
2006-11-08 10:30:00,52.51,52.52,52.39,52.52,30200.0,35.9001,35.907,35.8181,35.907,30200.0
2006-11-08 10:35:00,52.52,52.61,52.52,52.59,24600.0,35.907,35.9685,35.907,35.9548,24600.0
2006-11-08 10:40:00,52.6,52.6,52.52,52.54,8200.0,35.9617,35.9617,35.907,35.9206,8200.0
2006-11-08 10:45:00,52.53,52.57,52.53,52.55,17800.0,35.9138,35.9412,35.9138,35.9275,17800.0
2006-11-08 10:50:00,52.57,52.7,52.55,52.65,32700.0,35.9412,36.03,35.9275,35.9958,32700.0
2006-11-08 10:55:00,52.63,52.66,52.5,52.5,22700.0,35.9822,36.0027,35.8933,35.8933,22700.0
2006-11-08 11:00:00,52.48,52.49,52.44,52.45,7000.0,35.8796,35.8865,35.8523,35.8591,7000.0
2006-11-08 11:05:00,52.46,52.5,52.43,52.49,9400.0,35.8659,35.8933,35.8454,35.8865,9400.0
2006-11-08 11:10:00,52.5,52.51,52.46,52.5,20900.0,35.8933,35.9001,35.8659,35.8933,20900.0
2006-11-08 11:15:00,52.49,52.53,52.47,52.47,5200.0,35.8865,35.9138,35.8728,35.8728,5200.0
2006-11-08 11:20:00,52.51,52.67,52.51,52.62,15000.0,35.9001,36.0095,35.9001,35.9753,15000.0
2006-11-08 11:25:00,52.62,52.64,52.6,52.62,2700.0,35.9753,35.989,35.9617,35.9753,2700.0
2006-11-08 11:30:00,52.62,52.62,52.56,52.6,4900.0,35.9753,35.9753,35.9343,35.9617,4900.0
2006-11-08 11:35:00,52.58,52.63,52.58,52.63,18800.0,35.948,35.9822,35.948,35.9822,18800.0
2006-11-08 11:40:00,52.63,52.63,52.59,52.59,2600.0,35.9822,35.9822,35.9548,35.9548,2600.0
2006-11-08 11:45:00,52.58,52.6,52.55,52.55,2600.0,35.948,35.9617,35.9275,35.9275,2600.0
2006-11-08 11:50:00,52.56,52.63,52.56,52.61,23100.0,35.9343,35.9822,35.9343,35.9685,23100.0
2006-11-08 11:55:00,52.63,52.64,52.62,52.64,12200.0,35.9822,35.989,35.9753,35.989,12200.0
2006-11-08 12:00:00,52.64,52.64,52.59,52.6,6900.0,35.989,35.989,35.9548,35.9617,6900.0
2006-11-08 12:05:00,52.6,52.62,52.59,52.62,2900.0,35.9617,35.9753,35.9548,35.9753,2900.0
2006-11-08 12:10:00,52.61,52.63,52.56,52.56,3400.0,35.9685,35.9822,35.9343,35.9343,3400.0
2006-11-08 12:15:00,52.55,52.55,52.5,52.52,20500.0,35.9275,35.9275,35.8933,35.907,20500.0
2006-11-08 12:20:00,52.51,52.51,52.48,52.51,48100.0,35.9001,35.9001,35.8796,35.9001,48100.0
2006-11-08 12:25:00,52.51,52.51,52.45,52.49,43700.0,35.9001,35.9001,35.8591,35.8865,43700.0
2006-11-08 12:30:00,52.47,52.5,52.47,52.5,16300.0,35.8728,35.8933,35.8728,35.8933,16300.0
2006-11-08 12:35:00,52.5,52.5,52.41,52.41,19000.0,35.8933,35.8933,35.8318,35.8318,19000.0
2006-11-08 12:40:00,52.4,52.42,52.29,52.31,33500.0,35.8249,35.8386,35.7497,35.7634,33500.0
2006-11-08 12:45:00,52.3,52.4,52.29,52.4,13800.0,35.7566,35.8249,35.7497,35.8249,13800.0
2006-11-08 12:50:00,52.4,52.48,52.38,52.48,25600.0,35.8249,35.8796,35.8113,35.8796,25600.0
2006-11-08 12:55:00,52.48,52.5,52.39,52.43,17300.0,35.8796,35.8933,35.8181,35.8454,17300.0
2006-11-08 13:00:00,52.43,52.44,52.39,52.44,14100.0,35.8454,35.8523,35.8181,35.8523,14100.0
2006-11-08 13:05:00,52.43,52.43,52.32,52.35,11900.0,35.8454,35.8454,35.7702,35.7907,11900.0
2006-11-08 13:10:00,52.34,52.41,52.32,52.37,10600.0,35.7839,35.8318,35.7702,35.8044,10600.0
2006-11-08 13:15:00,52.38,52.4,52.34,52.35,16600.0,35.8113,35.8249,35.7839,35.7907,16600.0
2006-11-08 13:20:00,52.36,52.41,52.35,52.37,10800.0,35.7976,35.8318,35.7907,35.8044,10800.0
2006-11-08 13:25:00,52.37,52.37,52.34,52.34,7300.0,35.8044,35.8044,35.7839,35.7839,7300.0
2006-11-08 13:30:00,52.34,52.38,52.34,52.34,8400.0,35.7839,35.8113,35.7839,35.7839,8400.0
2006-11-08 13:35:00,52.35,52.39,52.34,52.39,7900.0,35.7907,35.8181,35.7839,35.8181,7900.0
2006-11-08 13:40:00,52.38,52.38,52.32,52.34,13900.0,35.8113,35.8113,35.7702,35.7839,13900.0
2006-11-08 13:45:00,52.35,52.42,52.34,52.41,15700.0,35.7907,35.8386,35.7839,35.8318,15700.0
2006-11-08 13:50:00,52.41,52.41,52.34,52.38,22200.0,35.8318,35.8318,35.7839,35.8113,22200.0
2006-11-08 13:55:00,52.38,52.41,52.35,52.35,7300.0,35.8113,35.8318,35.7907,35.7907,7300.0
2006-11-08 14:00:00,52.35,52.36,52.33,52.33,6300.0,35.7907,35.7976,35.7771,35.7771,6300.0
2006-11-08 14:05:00,52.34,52.35,52.31,52.35,18200.0,35.7839,35.7907,35.7634,35.7907,18200.0
2006-11-08 14:10:00,52.35,52.44,52.35,52.44,19300.0,35.7907,35.8523,35.7907,35.8523,19300.0
2006-11-08 14:15:00,52.44,52.49,52.43,52.49,15000.0,35.8523,35.8865,35.8454,35.8865,15000.0
2006-11-08 14:20:00,52.5,52.5,52.43,52.47,19300.0,35.8933,35.8933,35.8454,35.8728,19300.0
2006-11-08 14:25:00,52.46,52.53,52.46,52.47,10300.0,35.8659,35.9138,35.8659,35.8728,10300.0
2006-11-08 14:30:00,52.46,52.53,52.43,52.53,22400.0,35.8659,35.9138,35.8454,35.9138,22400.0
2006-11-08 14:35:00,52.53,52.53,52.46,52.47,5000.0,35.9138,35.9138,35.8659,35.8728,5000.0
2006-11-08 14:40:00,52.48,52.51,52.43,52.44,7800.0,35.8796,35.9001,35.8454,35.8523,7800.0
2006-11-08 14:45:00,52.44,52.44,52.37,52.39,18500.0,35.8523,35.8523,35.8044,35.8181,18500.0
2006-11-08 14:50:00,52.39,52.39,52.35,52.37,13300.0,35.8181,35.8181,35.7907,35.8044,13300.0
2006-11-08 14:55:00,52.37,52.46,52.37,52.46,17200.0,35.8044,35.8659,35.8044,35.8659,17200.0
2006-11-08 15:00:00,52.46,52.46,52.33,52.38,26100.0,35.8659,35.8659,35.7771,35.8113,26100.0
2006-11-08 15:05:00,52.38,52.49,52.38,52.49,14100.0,35.8113,35.8865,35.8113,35.8865,14100.0
2006-11-08 15:10:00,52.49,52.49,52.35,52.36,29200.0,35.8865,35.8865,35.7907,35.7976,29200.0
2006-11-08 15:15:00,52.36,52.45,52.35,52.42,12800.0,35.7976,35.8591,35.7907,35.8386,12800.0
2006-11-08 15:20:00,52.42,52.48,52.36,52.39,13500.0,35.8386,35.8796,35.7976,35.8181,13500.0
2006-11-08 15:25:00,52.39,52.42,52.37,52.41,6200.0,35.8181,35.8386,35.8044,35.8318,6200.0
2006-11-08 15:30:00,52.42,52.45,52.39,52.39,13700.0,35.8386,35.8591,35.8181,35.8181,13700.0
2006-11-08 15:35:00,52.39,52.4,52.31,52.32,14500.0,35.8181,35.8249,35.7634,35.7702,14500.0
2006-11-08 15:40:00,52.32,52.34,52.26,52.27,20600.0,35.7702,35.7839,35.7292,35.736,20600.0
2006-11-08 15:45:00,52.27,52.28,52.26,52.26,26700.0,35.736,35.7429,35.7292,35.7292,26700.0
2006-11-08 15:50:00,52.26,52.27,52.25,52.26,25000.0,35.7292,35.736,35.7224,35.7292,25000.0
2006-11-08 15:55:00,52.27,52.3,52.25,52.27,33100.0,35.736,35.7566,35.7224,35.736,33100.0
2006-11-09 09:30:00,52.03,52.05,51.82,51.98,31100.0,35.572,35.5856,35.4284,35.5378,31100.0
2006-11-09 09:35:00,51.97,52.05,51.87,52.01,12500.0,35.5309,35.5856,35.4626,35.5583,12500.0
2006-11-09 09:40:00,52.01,52.01,51.7,51.88,33100.0,35.5583,35.5583,35.3463,35.4694,33100.0
2006-11-09 09:45:00,51.86,51.98,51.81,51.85,23700.0,35.4557,35.5378,35.4216,35.4489,23700.0
2006-11-09 09:50:00,51.84,51.92,51.8,51.8,15200.0,35.4421,35.4968,35.4147,35.4147,15200.0
2006-11-09 09:55:00,51.83,52.09,51.83,52.05,16600.0,35.4352,35.613,35.4352,35.5856,16600.0
2006-11-09 10:00:00,52.04,52.04,51.83,51.91,20200.0,35.5788,35.5788,35.4352,35.4899,20200.0
2006-11-09 10:05:00,51.9,51.94,51.88,51.93,9600.0,35.4831,35.5104,35.4694,35.5036,9600.0
2006-11-09 10:10:00,51.91,51.91,51.83,51.83,6600.0,35.4899,35.4899,35.4352,35.4352,6600.0
2006-11-09 10:15:00,51.83,51.93,51.83,51.87,6700.0,35.4352,35.5036,35.4352,35.4626,6700.0
2006-11-09 10:20:00,51.89,51.93,51.89,51.93,5700.0,35.4762,35.5036,35.4762,35.5036,5700.0
2006-11-09 10:25:00,51.93,51.98,51.91,51.98,8600.0,35.5036,35.5378,35.4899,35.5378,8600.0
2006-11-09 10:30:00,51.98,52.0,51.92,51.93,36200.0,35.5378,35.5515,35.4968,35.5036,36200.0
2006-11-09 10:35:00,51.92,51.96,51.91,51.95,6400.0,35.4968,35.5241,35.4899,35.5173,6400.0
2006-11-09 10:40:00,51.99,52.05,51.99,52.01,8600.0,35.5446,35.5856,35.5446,35.5583,8600.0
2006-11-09 10:45:00,52.04,52.04,51.92,51.97,8300.0,35.5788,35.5788,35.4968,35.5309,8300.0
2006-11-09 10:50:00,51.97,52.01,51.96,51.98,6500.0,35.5309,35.5583,35.5241,35.5378,6500.0
2006-11-09 10:55:00,52.0,52.02,51.96,51.98,12900.0,35.5515,35.5651,35.5241,35.5378,12900.0
2006-11-09 11:00:00,51.98,52.03,51.94,52.0,6600.0,35.5378,35.572,35.5104,35.5515,6600.0
2006-11-09 11:05:00,52.01,52.01,51.95,51.97,5200.0,35.5583,35.5583,35.5173,35.5309,5200.0
2006-11-09 11:10:00,52.0,52.02,51.97,52.0,4300.0,35.5515,35.5651,35.5309,35.5515,4300.0
2006-11-09 11:15:00,51.97,51.99,51.93,51.93,4600.0,35.5309,35.5446,35.5036,35.5036,4600.0
2006-11-09 11:20:00,51.96,51.96,51.9,51.96,38200.0,35.5241,35.5241,35.4831,35.5241,38200.0
2006-11-09 11:25:00,51.97,51.98,51.9,51.97,12300.0,35.5309,35.5378,35.4831,35.5309,12300.0
2006-11-09 11:30:00,51.97,52.09,51.97,52.08,41700.0,35.5309,35.613,35.5309,35.6061,41700.0
2006-11-09 11:35:00,52.09,52.09,52.02,52.05,3100.0,35.613,35.613,35.5651,35.5856,3100.0
2006-11-09 11:40:00,52.06,52.06,52.0,52.0,20700.0,35.5925,35.5925,35.5515,35.5515,20700.0
2006-11-09 11:45:00,52.0,52.03,51.99,52.0,6600.0,35.5515,35.572,35.5446,35.5515,6600.0
2006-11-09 11:50:00,52.0,52.02,51.9,51.9,8800.0,35.5515,35.5651,35.4831,35.4831,8800.0
2006-11-09 11:55:00,51.9,51.93,51.9,51.92,4100.0,35.4831,35.5036,35.4831,35.4968,4100.0
2006-11-09 12:00:00,51.92,51.95,51.92,51.92,5600.0,35.4968,35.5173,35.4968,35.4968,5600.0
2006-11-09 12:05:00,51.92,51.92,51.86,51.86,7400.0,35.4968,35.4968,35.4557,35.4557,7400.0
2006-11-09 12:10:00,51.85,51.85,51.81,51.84,14900.0,35.4489,35.4489,35.4216,35.4421,14900.0
2006-11-09 12:15:00,51.84,51.87,51.83,51.83,33700.0,35.4421,35.4626,35.4352,35.4352,33700.0
2006-11-09 12:20:00,51.83,51.84,51.75,51.75,40000.0,35.4352,35.4421,35.3805,35.3805,40000.0
2006-11-09 12:25:00,51.74,51.74,51.63,51.65,11700.0,35.3737,35.3737,35.2985,35.3122,11700.0
2006-11-09 12:30:00,51.66,51.7,51.65,51.67,16800.0,35.319,35.3463,35.3122,35.3258,16800.0
2006-11-09 12:35:00,51.67,51.71,51.65,51.71,13900.0,35.3258,35.3532,35.3122,35.3532,13900.0
2006-11-09 12:40:00,51.7,51.7,51.6,51.6,14400.0,35.3463,35.3463,35.278,35.278,14400.0
2006-11-09 12:45:00,51.6,51.63,51.59,51.6,13500.0,35.278,35.2985,35.2711,35.278,13500.0
2006-11-09 12:50:00,51.59,51.59,51.5,51.52,19200.0,35.2711,35.2711,35.2096,35.2233,19200.0
2006-11-09 12:55:00,51.53,51.56,51.5,51.56,7000.0,35.2301,35.2506,35.2096,35.2506,7000.0
2006-11-09 13:00:00,51.57,51.6,51.44,51.47,56000.0,35.2575,35.278,35.1686,35.1891,56000.0
2006-11-09 13:05:00,51.51,51.54,51.49,51.49,12300.0,35.2164,35.237,35.2028,35.2028,12300.0
2006-11-09 13:10:00,51.48,51.5,51.44,51.45,3500.0,35.1959,35.2096,35.1686,35.1754,3500.0
2006-11-09 13:15:00,51.44,51.49,51.4,51.49,9000.0,35.1686,35.2028,35.1412,35.2028,9000.0
2006-11-09 13:20:00,51.5,51.51,51.45,51.45,3200.0,35.2096,35.2164,35.1754,35.1754,3200.0
2006-11-09 13:25:00,51.45,51.45,51.35,51.35,5700.0,35.1754,35.1754,35.1071,35.1071,5700.0
2006-11-09 13:30:00,51.36,51.42,51.35,51.36,11300.0,35.1139,35.1549,35.1071,35.1139,11300.0
2006-11-09 13:35:00,51.35,51.43,51.33,51.43,4700.0,35.1071,35.1618,35.0934,35.1618,4700.0
2006-11-09 13:40:00,51.41,51.42,51.37,51.37,4300.0,35.1481,35.1549,35.1207,35.1207,4300.0
2006-11-09 13:45:00,51.38,51.41,51.37,51.38,13200.0,35.1276,35.1481,35.1207,35.1276,13200.0
2006-11-09 13:50:00,51.37,51.47,51.33,51.47,31900.0,35.1207,35.1891,35.0934,35.1891,31900.0
2006-11-09 13:55:00,51.46,51.51,51.43,51.43,11400.0,35.1823,35.2164,35.1618,35.1618,11400.0
2006-11-09 14:00:00,51.44,51.5,51.44,51.5,12300.0,35.1686,35.2096,35.1686,35.2096,12300.0
2006-11-09 14:05:00,51.52,51.53,51.44,51.44,5300.0,35.2233,35.2301,35.1686,35.1686,5300.0
2006-11-09 14:10:00,51.44,51.44,51.33,51.34,13900.0,35.1686,35.1686,35.0934,35.1002,13900.0
2006-11-09 14:15:00,51.33,51.34,51.31,51.31,15300.0,35.0934,35.1002,35.0797,35.0797,15300.0
2006-11-09 14:20:00,51.32,51.33,51.26,51.27,40700.0,35.0865,35.0934,35.0455,35.0524,40700.0
2006-11-09 14:25:00,51.27,51.28,51.23,51.25,12000.0,35.0524,35.0592,35.025,35.0387,12000.0
2006-11-09 14:30:00,51.24,51.24,51.19,51.23,5300.0,35.0319,35.0319,34.9977,35.025,5300.0
2006-11-09 14:35:00,51.23,51.27,51.22,51.22,8600.0,35.025,35.0524,35.0182,35.0182,8600.0
2006-11-09 14:40:00,51.21,51.21,51.13,51.13,20200.0,35.0113,35.0113,34.9566,34.9566,20200.0
2006-11-09 14:45:00,51.14,51.14,51.1,51.12,19700.0,34.9635,34.9635,34.9361,34.9498,19700.0
2006-11-09 14:50:00,51.13,51.18,51.11,51.18,19900.0,34.9566,34.9908,34.943,34.9908,19900.0
2006-11-09 14:55:00,51.18,51.25,51.16,51.25,50200.0,34.9908,35.0387,34.9772,35.0387,50200.0
2006-11-09 15:00:00,51.25,51.26,51.16,51.18,29000.0,35.0387,35.0455,34.9772,34.9908,29000.0
2006-11-09 15:05:00,51.19,51.25,51.17,51.17,10100.0,34.9977,35.0387,34.984,34.984,10100.0
2006-11-09 15:10:00,51.17,51.19,51.09,51.1,12700.0,34.984,34.9977,34.9293,34.9361,12700.0
2006-11-09 15:15:00,51.09,51.25,51.08,51.25,3900.0,34.9293,35.0387,34.9225,35.0387,3900.0
2006-11-09 15:20:00,51.24,51.24,51.15,51.17,9000.0,35.0319,35.0319,34.9703,34.984,9000.0
2006-11-09 15:25:00,51.18,51.19,51.14,51.19,6900.0,34.9908,34.9977,34.9635,34.9977,6900.0
2006-11-09 15:30:00,51.19,51.26,51.19,51.24,30900.0,34.9977,35.0455,34.9977,35.0319,30900.0
2006-11-09 15:35:00,51.24,51.37,51.24,51.36,31400.0,35.0319,35.1207,35.0319,35.1139,31400.0
2006-11-09 15:40:00,51.35,51.35,51.23,51.32,22200.0,35.1071,35.1071,35.025,35.0865,22200.0
2006-11-09 15:45:00,51.31,51.31,51.25,51.26,24100.0,35.0797,35.0797,35.0387,35.0455,24100.0
2006-11-09 15:50:00,51.26,51.26,51.19,51.23,13700.0,35.0455,35.0455,34.9977,35.025,13700.0
2006-11-09 15:55:00,51.22,51.24,51.18,51.2,76800.0,35.0182,35.0319,34.9908,35.0045,76800.0
2006-11-10 09:30:00,51.35,51.35,50.93,50.98,24500.0,35.1071,35.1071,34.8199,34.8541,24500.0
2006-11-10 09:35:00,50.98,51.2,50.98,51.17,37300.0,34.8541,35.0045,34.8541,34.984,37300.0
2006-11-10 09:40:00,51.2,51.25,51.07,51.2,24300.0,35.0045,35.0387,34.9156,35.0045,24300.0
2006-11-10 09:45:00,51.2,51.3,51.12,51.15,19200.0,35.0045,35.0729,34.9498,34.9703,19200.0
2006-11-10 09:50:00,51.16,51.25,51.14,51.2,27200.0,34.9772,35.0387,34.9635,35.0045,27200.0
2006-11-10 09:55:00,51.18,51.21,51.11,51.21,7400.0,34.9908,35.0113,34.943,35.0113,7400.0
2006-11-10 10:00:00,51.22,51.35,51.22,51.26,16400.0,35.0182,35.1071,35.0182,35.0455,16400.0
2006-11-10 10:05:00,51.27,51.32,51.25,51.26,8500.0,35.0524,35.0865,35.0387,35.0455,8500.0
2006-11-10 10:10:00,51.26,51.28,51.25,51.27,5000.0,35.0455,35.0592,35.0387,35.0524,5000.0
2006-11-10 10:15:00,51.27,51.3,51.25,51.29,8000.0,35.0524,35.0729,35.0387,35.066,8000.0
2006-11-10 10:20:00,51.27,51.27,51.22,51.23,8600.0,35.0524,35.0524,35.0182,35.025,8600.0
2006-11-10 10:25:00,51.22,51.26,51.18,51.21,17900.0,35.0182,35.0455,34.9908,35.0113,17900.0
2006-11-10 10:30:00,51.19,51.2,51.15,51.2,7700.0,34.9977,35.0045,34.9703,35.0045,7700.0
2006-11-10 10:35:00,51.21,51.25,51.17,51.22,7100.0,35.0113,35.0387,34.984,35.0182,7100.0
2006-11-10 10:40:00,51.24,51.29,51.22,51.28,10100.0,35.0319,35.066,35.0182,35.0592,10100.0
2006-11-10 10:45:00,51.27,51.28,51.23,51.27,4800.0,35.0524,35.0592,35.025,35.0524,4800.0
2006-11-10 10:50:00,51.27,51.35,51.27,51.32,6300.0,35.0524,35.1071,35.0524,35.0865,6300.0
2006-11-10 10:55:00,51.32,51.32,51.25,51.25,5500.0,35.0865,35.0865,35.0387,35.0387,5500.0
2006-11-10 11:00:00,51.25,51.27,51.24,51.25,9100.0,35.0387,35.0524,35.0319,35.0387,9100.0
2006-11-10 11:05:00,51.25,51.27,51.24,51.27,10200.0,35.0387,35.0524,35.0319,35.0524,10200.0
2006-11-10 11:10:00,51.27,51.27,51.25,51.27,12500.0,35.0524,35.0524,35.0387,35.0524,12500.0
2006-11-10 11:15:00,51.25,51.26,51.21,51.25,12500.0,35.0387,35.0455,35.0113,35.0387,12500.0
2006-11-10 11:20:00,51.24,51.28,51.21,51.24,20900.0,35.0319,35.0592,35.0113,35.0319,20900.0
2006-11-10 11:25:00,51.24,51.24,51.21,51.22,18300.0,35.0319,35.0319,35.0113,35.0182,18300.0
2006-11-10 11:30:00,51.25,51.33,51.25,51.33,7300.0,35.0387,35.0934,35.0387,35.0934,7300.0
2006-11-10 11:35:00,51.33,51.33,51.28,51.33,3200.0,35.0934,35.0934,35.0592,35.0934,3200.0
2006-11-10 11:40:00,51.32,51.33,51.29,51.29,5600.0,35.0865,35.0934,35.066,35.066,5600.0
2006-11-10 11:45:00,51.29,51.3,51.17,51.17,9300.0,35.066,35.0729,34.984,34.984,9300.0
2006-11-10 11:50:00,51.18,51.26,51.18,51.26,5600.0,34.9908,35.0455,34.9908,35.0455,5600.0
2006-11-10 11:55:00,51.27,51.32,51.27,51.32,2600.0,35.0524,35.0865,35.0524,35.0865,2600.0
2006-11-10 12:00:00,51.32,51.35,51.32,51.35,2400.0,35.0865,35.1071,35.0865,35.1071,2400.0
2006-11-10 12:05:00,51.35,51.35,51.32,51.32,5000.0,35.1071,35.1071,35.0865,35.0865,5000.0
2006-11-10 12:10:00,51.32,51.32,51.24,51.24,6300.0,35.0865,35.0865,35.0319,35.0319,6300.0
2006-11-10 12:15:00,51.25,51.26,51.24,51.26,2600.0,35.0387,35.0455,35.0319,35.0455,2600.0
2006-11-10 12:20:00,51.26,51.26,51.25,51.25,3100.0,35.0455,35.0455,35.0387,35.0387,3100.0
2006-11-10 12:25:00,51.27,51.29,51.25,51.26,4100.0,35.0524,35.066,35.0387,35.0455,4100.0
2006-11-10 12:30:00,51.28,51.29,51.26,51.29,17900.0,35.0592,35.066,35.0455,35.066,17900.0
2006-11-10 12:35:00,51.3,51.34,51.3,51.34,3900.0,35.0729,35.1002,35.0729,35.1002,3900.0
2006-11-10 12:40:00,51.32,51.32,51.26,51.26,15100.0,35.0865,35.0865,35.0455,35.0455,15100.0
2006-11-10 12:45:00,51.26,51.27,51.26,51.26,6300.0,35.0455,35.0524,35.0455,35.0455,6300.0
2006-11-10 12:50:00,51.26,51.26,51.25,51.26,6800.0,35.0455,35.0455,35.0387,35.0455,6800.0
2006-11-10 12:55:00,51.29,51.29,51.29,51.29,9800.0,35.066,35.066,35.066,35.066,9800.0
2006-11-10 13:00:00,51.29,51.29,51.28,51.29,4000.0,35.066,35.066,35.0592,35.066,4000.0
2006-11-10 13:05:00,51.29,51.29,51.28,51.29,2800.0,35.066,35.066,35.0592,35.066,2800.0
2006-11-10 13:10:00,51.29,51.29,51.27,51.27,4500.0,35.066,35.066,35.0524,35.0524,4500.0
2006-11-10 13:15:00,51.28,51.29,51.28,51.29,3600.0,35.0592,35.066,35.0592,35.066,3600.0
2006-11-10 13:20:00,51.29,51.3,51.27,51.3,3600.0,35.066,35.0729,35.0524,35.0729,3600.0
2006-11-10 13:25:00,51.28,51.3,51.24,51.25,17600.0,35.0592,35.0729,35.0319,35.0387,17600.0
2006-11-10 13:30:00,51.25,51.25,51.22,51.23,2800.0,35.0387,35.0387,35.0182,35.025,2800.0
2006-11-10 13:35:00,51.2,51.21,51.18,51.2,36500.0,35.0045,35.0113,34.9908,35.0045,36500.0
2006-11-10 13:40:00,51.2,51.27,51.2,51.26,30000.0,35.0045,35.0524,35.0045,35.0455,30000.0
2006-11-10 13:45:00,51.25,51.28,51.18,51.18,6600.0,35.0387,35.0592,34.9908,34.9908,6600.0
2006-11-10 13:50:00,51.18,51.25,51.18,51.19,4800.0,34.9908,35.0387,34.9908,34.9977,4800.0
2006-11-10 13:55:00,51.19,51.19,51.14,51.15,7200.0,34.9977,34.9977,34.9635,34.9703,7200.0
2006-11-10 14:00:00,51.15,51.15,51.12,51.14,11500.0,34.9703,34.9703,34.9498,34.9635,11500.0
2006-11-10 14:05:00,51.14,51.22,51.13,51.22,4000.0,34.9635,35.0182,34.9566,35.0182,4000.0
2006-11-10 14:10:00,51.22,51.26,51.22,51.22,12800.0,35.0182,35.0455,35.0182,35.0182,12800.0
2006-11-10 14:15:00,51.23,51.29,51.2,51.27,7700.0,35.025,35.066,35.0045,35.0524,7700.0
2006-11-10 14:20:00,51.26,51.29,51.24,51.25,7800.0,35.0455,35.066,35.0319,35.0387,7800.0
2006-11-10 14:25:00,51.25,51.25,51.21,51.21,4400.0,35.0387,35.0387,35.0113,35.0113,4400.0
2006-11-10 14:30:00,51.22,51.22,51.16,51.16,13400.0,35.0182,35.0182,34.9772,34.9772,13400.0
2006-11-10 14:35:00,51.14,51.22,51.14,51.21,7200.0,34.9635,35.0182,34.9635,35.0113,7200.0
2006-11-10 14:40:00,51.21,51.3,51.21,51.25,25200.0,35.0113,35.0729,35.0113,35.0387,25200.0
2006-11-10 14:45:00,51.25,51.25,51.23,51.24,12700.0,35.0387,35.0387,35.025,35.0319,12700.0
2006-11-10 14:50:00,51.24,51.24,51.22,51.24,9300.0,35.0319,35.0319,35.0182,35.0319,9300.0
2006-11-10 14:55:00,51.23,51.25,51.22,51.23,19200.0,35.025,35.0387,35.0182,35.025,19200.0
2006-11-10 15:00:00,51.23,51.25,51.22,51.24,14800.0,35.025,35.0387,35.0182,35.0319,14800.0
2006-11-10 15:05:00,51.25,51.25,51.2,51.2,10100.0,35.0387,35.0387,35.0045,35.0045,10100.0
2006-11-10 15:10:00,51.2,51.2,51.16,51.16,6800.0,35.0045,35.0045,34.9772,34.9772,6800.0
2006-11-10 15:15:00,51.16,51.17,51.15,51.16,4300.0,34.9772,34.984,34.9703,34.9772,4300.0
2006-11-10 15:20:00,51.17,51.2,51.16,51.2,6400.0,34.984,35.0045,34.9772,35.0045,6400.0
2006-11-10 15:25:00,51.2,51.2,51.14,51.15,16500.0,35.0045,35.0045,34.9635,34.9703,16500.0
2006-11-10 15:30:00,51.13,51.2,51.13,51.17,11700.0,34.9566,35.0045,34.9566,34.984,11700.0
2006-11-10 15:35:00,51.17,51.18,51.16,51.16,14900.0,34.984,34.9908,34.9772,34.9772,14900.0
2006-11-10 15:40:00,51.14,51.16,51.14,51.14,13700.0,34.9635,34.9772,34.9635,34.9635,13700.0
2006-11-10 15:45:00,51.14,51.15,51.13,51.14,21800.0,34.9635,34.9703,34.9566,34.9635,21800.0
2006-11-10 15:50:00,51.15,51.23,51.15,51.23,34200.0,34.9703,35.025,34.9703,35.025,34200.0
2006-11-10 15:55:00,51.23,51.24,51.17,51.19,55700.0,35.025,35.0319,34.984,34.9977,55700.0
2006-11-13 09:30:00,51.28,51.31,51.15,51.29,24800.0,35.0592,35.0797,34.9703,35.066,24800.0
2006-11-13 09:35:00,51.25,51.42,51.25,51.41,151900.0,35.0387,35.1549,35.0387,35.1481,151900.0
2006-11-13 09:40:00,51.45,51.58,51.37,51.39,20500.0,35.1754,35.2643,35.1207,35.1344,20500.0
2006-11-13 09:45:00,51.37,51.4,51.32,51.33,18600.0,35.1207,35.1412,35.0865,35.0934,18600.0
2006-11-13 09:50:00,51.33,51.37,51.3,51.37,25500.0,35.0934,35.1207,35.0729,35.1207,25500.0
2006-11-13 09:55:00,51.4,51.5,51.37,51.49,39500.0,35.1412,35.2096,35.1207,35.2028,39500.0
2006-11-13 10:00:00,51.48,51.48,51.34,51.46,31000.0,35.1959,35.1959,35.1002,35.1823,31000.0
2006-11-13 10:05:00,51.45,51.57,51.44,51.57,12600.0,35.1754,35.2575,35.1686,35.2575,12600.0
2006-11-13 10:10:00,51.59,51.75,51.54,51.74,17200.0,35.2711,35.3805,35.237,35.3737,17200.0
2006-11-13 10:15:00,51.74,51.76,51.71,51.72,18600.0,35.3737,35.3874,35.3532,35.36,18600.0
2006-11-13 10:20:00,51.73,51.81,51.73,51.81,15800.0,35.3669,35.4216,35.3669,35.4216,15800.0
2006-11-13 10:25:00,51.82,51.84,51.76,51.82,16000.0,35.4284,35.4421,35.3874,35.4284,16000.0
2006-11-13 10:30:00,51.82,51.82,51.7,51.78,19200.0,35.4284,35.4284,35.3463,35.401,19200.0
2006-11-13 10:35:00,51.78,51.8,51.77,51.77,11300.0,35.401,35.4147,35.3942,35.3942,11300.0
2006-11-13 10:40:00,51.77,51.78,51.73,51.75,6100.0,35.3942,35.401,35.3669,35.3805,6100.0
2006-11-13 10:45:00,51.75,51.75,51.63,51.69,17600.0,35.3805,35.3805,35.2985,35.3395,17600.0
2006-11-13 10:50:00,51.69,51.75,51.68,51.74,10900.0,35.3395,35.3805,35.3327,35.3737,10900.0
2006-11-13 10:55:00,51.72,51.75,51.7,51.7,9900.0,35.36,35.3805,35.3463,35.3463,9900.0
2006-11-13 11:00:00,51.71,51.75,51.71,51.73,22900.0,35.3532,35.3805,35.3532,35.3669,22900.0
2006-11-13 11:05:00,51.72,51.72,51.67,51.67,5700.0,35.36,35.36,35.3258,35.3258,5700.0
2006-11-13 11:10:00,51.69,51.73,51.69,51.69,12000.0,35.3395,35.3669,35.3395,35.3395,12000.0
2006-11-13 11:15:00,51.68,51.68,51.61,51.65,6600.0,35.3327,35.3327,35.2848,35.3122,6600.0
2006-11-13 11:20:00,51.64,51.64,51.6,51.6,4300.0,35.3053,35.3053,35.278,35.278,4300.0
2006-11-13 11:25:00,51.6,51.62,51.56,51.56,9100.0,35.278,35.2917,35.2506,35.2506,9100.0
2006-11-13 11:30:00,51.59,51.62,51.57,51.62,4100.0,35.2711,35.2917,35.2575,35.2917,4100.0
2006-11-13 11:35:00,51.63,51.63,51.55,51.57,10900.0,35.2985,35.2985,35.2438,35.2575,10900.0
2006-11-13 11:40:00,51.57,51.68,51.57,51.62,7000.0,35.2575,35.3327,35.2575,35.2917,7000.0
2006-11-13 11:45:00,51.62,51.7,51.57,51.7,8300.0,35.2917,35.3463,35.2575,35.3463,8300.0
2006-11-13 11:50:00,51.69,51.7,51.66,51.66,5200.0,35.3395,35.3463,35.319,35.319,5200.0
2006-11-13 11:55:00,51.68,51.7,51.6,51.68,15500.0,35.3327,35.3463,35.278,35.3327,15500.0
2006-11-13 12:00:00,51.68,51.69,51.57,51.66,21500.0,35.3327,35.3395,35.2575,35.319,21500.0
2006-11-13 12:05:00,51.64,51.64,51.61,51.63,2400.0,35.3053,35.3053,35.2848,35.2985,2400.0
2006-11-13 12:10:00,51.62,51.65,51.56,51.57,8200.0,35.2917,35.3122,35.2506,35.2575,8200.0
2006-11-13 12:15:00,51.58,51.61,51.57,51.6,2700.0,35.2643,35.2848,35.2575,35.278,2700.0
2006-11-13 12:20:00,51.6,51.61,51.56,51.58,14900.0,35.278,35.2848,35.2506,35.2643,14900.0
2006-11-13 12:25:00,51.6,51.65,51.58,51.63,11800.0,35.278,35.3122,35.2643,35.2985,11800.0
2006-11-13 12:30:00,51.61,51.65,51.59,51.63,6800.0,35.2848,35.3122,35.2711,35.2985,6800.0
2006-11-13 12:35:00,51.62,51.64,51.58,51.63,5200.0,35.2917,35.3053,35.2643,35.2985,5200.0
2006-11-13 12:40:00,51.63,51.64,51.6,51.6,4000.0,35.2985,35.3053,35.278,35.278,4000.0
2006-11-13 12:45:00,51.6,51.6,51.5,51.5,12100.0,35.278,35.278,35.2096,35.2096,12100.0
2006-11-13 12:50:00,51.52,51.55,51.48,51.53,5100.0,35.2233,35.2438,35.1959,35.2301,5100.0
2006-11-13 12:55:00,51.51,51.52,51.45,51.51,6700.0,35.2164,35.2233,35.1754,35.2164,6700.0
2006-11-13 13:00:00,51.48,51.61,51.46,51.61,18900.0,35.1959,35.2848,35.1823,35.2848,18900.0
2006-11-13 13:05:00,51.61,51.61,51.56,51.58,8000.0,35.2848,35.2848,35.2506,35.2643,8000.0
2006-11-13 13:10:00,51.55,51.59,51.55,51.59,1500.0,35.2438,35.2711,35.2438,35.2711,1500.0
2006-11-13 13:15:00,51.57,51.6,51.57,51.6,5400.0,35.2575,35.278,35.2575,35.278,5400.0
2006-11-13 13:20:00,51.6,51.6,51.56,51.58,3100.0,35.278,35.278,35.2506,35.2643,3100.0
2006-11-13 13:25:00,51.59,51.6,51.57,51.6,1300.0,35.2711,35.278,35.2575,35.278,1300.0
2006-11-13 13:30:00,51.57,51.6,51.56,51.6,8600.0,35.2575,35.278,35.2506,35.278,8600.0
2006-11-13 13:35:00,51.6,51.64,51.59,51.61,10100.0,35.278,35.3053,35.2711,35.2848,10100.0
2006-11-13 13:40:00,51.61,51.62,51.59,51.59,2600.0,35.2848,35.2917,35.2711,35.2711,2600.0
2006-11-13 13:45:00,51.61,51.62,51.58,51.62,4100.0,35.2848,35.2917,35.2643,35.2917,4100.0
2006-11-13 13:50:00,51.62,51.73,51.62,51.73,15400.0,35.2917,35.3669,35.2917,35.3669,15400.0
2006-11-13 13:55:00,51.72,51.72,51.68,51.7,10000.0,35.36,35.36,35.3327,35.3463,10000.0
2006-11-13 14:00:00,51.69,51.72,51.68,51.7,4300.0,35.3395,35.36,35.3327,35.3463,4300.0
2006-11-13 14:05:00,51.71,51.72,51.68,51.71,3200.0,35.3532,35.36,35.3327,35.3532,3200.0
2006-11-13 14:10:00,51.71,51.72,51.65,51.68,5700.0,35.3532,35.36,35.3122,35.3327,5700.0
2006-11-13 14:15:00,51.71,51.71,51.67,51.68,1900.0,35.3532,35.3532,35.3258,35.3327,1900.0
2006-11-13 14:20:00,51.71,51.75,51.69,51.71,12500.0,35.3532,35.3805,35.3395,35.3532,12500.0
2006-11-13 14:25:00,51.68,51.71,51.68,51.71,4200.0,35.3327,35.3532,35.3327,35.3532,4200.0
2006-11-13 14:30:00,51.71,51.75,51.67,51.75,17900.0,35.3532,35.3805,35.3258,35.3805,17900.0
2006-11-13 14:35:00,51.75,51.77,51.7,51.7,9300.0,35.3805,35.3942,35.3463,35.3463,9300.0
2006-11-13 14:40:00,51.68,51.7,51.67,51.67,2400.0,35.3327,35.3463,35.3258,35.3258,2400.0
2006-11-13 14:45:00,51.7,51.75,51.7,51.73,15000.0,35.3463,35.3805,35.3463,35.3669,15000.0
2006-11-13 14:50:00,51.73,51.75,51.72,51.75,6600.0,35.3669,35.3805,35.36,35.3805,6600.0
2006-11-13 14:55:00,51.75,51.75,51.73,51.75,4400.0,35.3805,35.3805,35.3669,35.3805,4400.0
2006-11-13 15:00:00,51.73,51.74,51.7,51.7,10500.0,35.3669,35.3737,35.3463,35.3463,10500.0
2006-11-13 15:05:00,51.7,51.79,51.69,51.78,10500.0,35.3463,35.4079,35.3395,35.401,10500.0
2006-11-13 15:10:00,51.77,51.79,51.72,51.75,15100.0,35.3942,35.4079,35.36,35.3805,15100.0
2006-11-13 15:15:00,51.76,51.79,51.75,51.75,6400.0,35.3874,35.4079,35.3805,35.3805,6400.0
2006-11-13 15:20:00,51.76,51.78,51.75,51.75,7500.0,35.3874,35.401,35.3805,35.3805,7500.0
2006-11-13 15:25:00,51.74,51.75,51.73,51.73,4200.0,35.3737,35.3805,35.3669,35.3669,4200.0
2006-11-13 15:30:00,51.73,51.73,51.68,51.69,17800.0,35.3669,35.3669,35.3327,35.3395,17800.0
2006-11-13 15:35:00,51.68,51.69,51.63,51.66,11600.0,35.3327,35.3395,35.2985,35.319,11600.0
2006-11-13 15:40:00,51.66,51.67,51.61,51.66,11800.0,35.319,35.3258,35.2848,35.319,11800.0
2006-11-13 15:45:00,51.67,51.71,51.67,51.69,11900.0,35.3258,35.3532,35.3258,35.3395,11900.0
2006-11-13 15:50:00,51.68,51.69,51.63,51.65,18700.0,35.3327,35.3395,35.2985,35.3122,18700.0
2006-11-13 15:55:00,51.66,51.7,51.63,51.7,26600.0,35.319,35.3463,35.2985,35.3463,26600.0
2006-11-14 09:30:00,51.9,52.18,51.66,52.16,20700.0,35.4831,35.6745,35.319,35.6608,20700.0
2006-11-14 09:35:00,52.16,52.16,51.99,52.01,40000.0,35.6608,35.6608,35.5446,35.5583,40000.0
2006-11-14 09:40:00,52.01,52.1,51.96,52.1,24800.0,35.5583,35.6198,35.5241,35.6198,24800.0
2006-11-14 09:45:00,52.12,52.17,52.02,52.17,14500.0,35.6335,35.6677,35.5651,35.6677,14500.0
2006-11-14 09:50:00,52.15,52.18,51.97,51.97,15600.0,35.654,35.6745,35.5309,35.5309,15600.0
2006-11-14 09:55:00,51.99,52.05,51.85,51.89,15600.0,35.5446,35.5856,35.4489,35.4762,15600.0
2006-11-14 10:00:00,51.88,52.05,51.88,52.04,21100.0,35.4694,35.5856,35.4694,35.5788,21100.0
2006-11-14 10:05:00,52.06,52.1,52.05,52.08,12900.0,35.5925,35.6198,35.5856,35.6061,12900.0
2006-11-14 10:10:00,52.09,52.18,52.0,52.0,30300.0,35.613,35.6745,35.5515,35.5515,30300.0
2006-11-14 10:15:00,52.0,52.07,51.95,52.05,19600.0,35.5515,35.5993,35.5173,35.5856,19600.0
2006-11-14 10:20:00,52.06,52.07,51.97,51.99,16400.0,35.5925,35.5993,35.5309,35.5446,16400.0
2006-11-14 10:25:00,51.96,52.01,51.95,51.95,10000.0,35.5241,35.5583,35.5173,35.5173,10000.0
2006-11-14 10:30:00,51.96,52.05,51.96,52.04,11700.0,35.5241,35.5856,35.5241,35.5788,11700.0
2006-11-14 10:35:00,52.04,52.14,52.03,52.11,35100.0,35.5788,35.6472,35.572,35.6267,35100.0
2006-11-14 10:40:00,52.09,52.15,52.04,52.09,39200.0,35.613,35.654,35.5788,35.613,39200.0
2006-11-14 10:45:00,52.09,52.15,52.03,52.13,22000.0,35.613,35.654,35.572,35.6403,22000.0
2006-11-14 10:50:00,52.13,52.18,52.07,52.18,32500.0,35.6403,35.6745,35.5993,35.6745,32500.0
2006-11-14 10:55:00,52.18,52.27,52.17,52.24,6700.0,35.6745,35.736,35.6677,35.7155,6700.0
2006-11-14 11:00:00,52.24,52.29,52.23,52.23,9800.0,35.7155,35.7497,35.7087,35.7087,9800.0
2006-11-14 11:05:00,52.23,52.24,52.19,52.19,19900.0,35.7087,35.7155,35.6814,35.6814,19900.0
2006-11-14 11:10:00,52.19,52.2,52.1,52.11,9500.0,35.6814,35.6882,35.6198,35.6267,9500.0
2006-11-14 11:15:00,52.11,52.24,52.1,52.22,7300.0,35.6267,35.7155,35.6198,35.7019,7300.0
2006-11-14 11:20:00,52.24,52.24,52.19,52.19,6700.0,35.7155,35.7155,35.6814,35.6814,6700.0
2006-11-14 11:25:00,52.23,52.28,52.19,52.26,8400.0,35.7087,35.7429,35.6814,35.7292,8400.0
2006-11-14 11:30:00,52.26,52.33,52.25,52.29,10500.0,35.7292,35.7771,35.7224,35.7497,10500.0
2006-11-14 11:35:00,52.32,52.32,52.23,52.24,4400.0,35.7702,35.7702,35.7087,35.7155,4400.0
2006-11-14 11:40:00,52.24,52.33,52.24,52.3,6600.0,35.7155,35.7771,35.7155,35.7566,6600.0
2006-11-14 11:45:00,52.29,52.3,52.22,52.26,5800.0,35.7497,35.7566,35.7019,35.7292,5800.0
2006-11-14 11:50:00,52.24,52.29,52.24,52.29,3300.0,35.7155,35.7497,35.7155,35.7497,3300.0
2006-11-14 11:55:00,52.28,52.33,52.27,52.31,4000.0,35.7429,35.7771,35.736,35.7634,4000.0
2006-11-14 12:00:00,52.31,52.31,52.27,52.3,7300.0,35.7634,35.7634,35.736,35.7566,7300.0
2006-11-14 12:05:00,52.3,52.3,52.28,52.28,5600.0,35.7566,35.7566,35.7429,35.7429,5600.0
2006-11-14 12:10:00,52.29,52.37,52.29,52.37,13900.0,35.7497,35.8044,35.7497,35.8044,13900.0
2006-11-14 12:15:00,52.36,52.38,52.36,52.37,6000.0,35.7976,35.8113,35.7976,35.8044,6000.0
2006-11-14 12:20:00,52.37,52.47,52.37,52.46,8900.0,35.8044,35.8728,35.8044,35.8659,8900.0
2006-11-14 12:25:00,52.47,52.5,52.47,52.49,7900.0,35.8728,35.8933,35.8728,35.8865,7900.0
2006-11-14 12:30:00,52.48,52.48,52.42,52.43,7600.0,35.8796,35.8796,35.8386,35.8454,7600.0
2006-11-14 12:35:00,52.42,52.44,52.39,52.39,4800.0,35.8386,35.8523,35.8181,35.8181,4800.0
2006-11-14 12:40:00,52.4,52.4,52.36,52.36,2700.0,35.8249,35.8249,35.7976,35.7976,2700.0
2006-11-14 12:45:00,52.35,52.47,52.35,52.47,14400.0,35.7907,35.8728,35.7907,35.8728,14400.0
2006-11-14 12:50:00,52.47,52.47,52.42,52.46,10700.0,35.8728,35.8728,35.8386,35.8659,10700.0
2006-11-14 12:55:00,52.46,52.49,52.44,52.47,11500.0,35.8659,35.8865,35.8523,35.8728,11500.0
2006-11-14 13:00:00,52.47,52.47,52.44,52.47,2600.0,35.8728,35.8728,35.8523,35.8728,2600.0
2006-11-14 13:05:00,52.48,52.49,52.44,52.48,4500.0,35.8796,35.8865,35.8523,35.8796,4500.0
2006-11-14 13:10:00,52.48,52.49,52.44,52.44,3900.0,35.8796,35.8865,35.8523,35.8523,3900.0
2006-11-14 13:15:00,52.43,52.5,52.43,52.5,4700.0,35.8454,35.8933,35.8454,35.8933,4700.0
2006-11-14 13:20:00,52.5,52.5,52.46,52.49,7800.0,35.8933,35.8933,35.8659,35.8865,7800.0
2006-11-14 13:25:00,52.5,52.5,52.43,52.43,2300.0,35.8933,35.8933,35.8454,35.8454,2300.0
2006-11-14 13:30:00,52.43,52.43,52.39,52.4,4200.0,35.8454,35.8454,35.8181,35.8249,4200.0
2006-11-14 13:35:00,52.41,52.46,52.4,52.42,8500.0,35.8318,35.8659,35.8249,35.8386,8500.0
2006-11-14 13:40:00,52.42,52.43,52.4,52.4,6300.0,35.8386,35.8454,35.8249,35.8249,6300.0
2006-11-14 13:45:00,52.41,52.44,52.38,52.44,7000.0,35.8318,35.8523,35.8113,35.8523,7000.0
2006-11-14 13:50:00,52.45,52.45,52.39,52.44,10700.0,35.8591,35.8591,35.8181,35.8523,10700.0
2006-11-14 13:55:00,52.45,52.45,52.42,52.42,9000.0,35.8591,35.8591,35.8386,35.8386,9000.0
2006-11-14 14:00:00,52.43,52.48,52.41,52.48,7800.0,35.8454,35.8796,35.8318,35.8796,7800.0
2006-11-14 14:05:00,52.47,52.58,52.47,52.57,7700.0,35.8728,35.948,35.8728,35.9412,7700.0
2006-11-14 14:10:00,52.54,52.65,52.54,52.61,13000.0,35.9206,35.9958,35.9206,35.9685,13000.0
2006-11-14 14:15:00,52.6,52.61,52.55,52.57,4600.0,35.9617,35.9685,35.9275,35.9412,4600.0
2006-11-14 14:20:00,52.55,52.59,52.49,52.58,12500.0,35.9275,35.9548,35.8865,35.948,12500.0
2006-11-14 14:25:00,52.58,52.66,52.57,52.66,9600.0,35.948,36.0027,35.9412,36.0027,9600.0
2006-11-14 14:30:00,52.69,52.7,52.59,52.65,9000.0,36.0232,36.03,35.9548,35.9958,9000.0
2006-11-14 14:35:00,52.63,52.78,52.61,52.73,23700.0,35.9822,36.0847,35.9685,36.0505,23700.0
2006-11-14 14:40:00,52.74,53.16,52.74,53.09,56900.0,36.0574,36.3445,36.0574,36.2967,56900.0
2006-11-14 14:45:00,53.09,53.21,52.99,53.11,39500.0,36.2967,36.3787,36.2283,36.3103,39500.0
2006-11-14 14:50:00,53.1,53.17,53.05,53.09,13200.0,36.3035,36.3514,36.2693,36.2967,13200.0
2006-11-14 14:55:00,53.1,53.12,53.06,53.12,6700.0,36.3035,36.3172,36.2762,36.3172,6700.0
2006-11-14 15:00:00,53.12,53.12,53.01,53.03,36600.0,36.3172,36.3172,36.242,36.2556,36600.0
2006-11-14 15:05:00,53.01,53.01,52.9,52.91,16700.0,36.242,36.242,36.1668,36.1736,16700.0
2006-11-14 15:10:00,52.9,52.91,52.86,52.86,12500.0,36.1668,36.1736,36.1394,36.1394,12500.0
2006-11-14 15:15:00,52.86,52.89,52.86,52.89,17700.0,36.1394,36.1599,36.1394,36.1599,17700.0
2006-11-14 15:20:00,52.89,52.9,52.86,52.86,15700.0,36.1599,36.1668,36.1394,36.1394,15700.0
2006-11-14 15:25:00,52.86,52.97,52.86,52.94,30900.0,36.1394,36.2146,36.1394,36.1941,30900.0
2006-11-14 15:30:00,52.94,53.05,52.94,52.97,46900.0,36.1941,36.2693,36.1941,36.2146,46900.0
2006-11-14 15:35:00,52.98,53.03,52.96,52.99,39400.0,36.2215,36.2556,36.2078,36.2283,39400.0
2006-11-14 15:40:00,52.99,53.0,52.94,52.94,16700.0,36.2283,36.2351,36.1941,36.1941,16700.0
2006-11-14 15:45:00,52.95,53.0,52.9,52.91,26200.0,36.2009,36.2351,36.1668,36.1736,26200.0
2006-11-14 15:50:00,52.9,53.03,52.9,52.97,24400.0,36.1668,36.2556,36.1668,36.2146,24400.0
2006-11-14 15:55:00,52.96,52.96,52.86,52.9,29200.0,36.2078,36.2078,36.1394,36.1668,29200.0
2006-11-15 09:30:00,53.13,53.2,52.9,52.99,42300.0,36.324,36.3719,36.1668,36.2283,42300.0
2006-11-15 09:35:00,52.99,53.11,52.97,52.99,14600.0,36.2283,36.3103,36.2146,36.2283,14600.0
2006-11-15 09:40:00,52.96,53.08,52.95,53.03,20900.0,36.2078,36.2898,36.2009,36.2556,20900.0
2006-11-15 09:45:00,53.03,53.13,53.03,53.05,22800.0,36.2556,36.324,36.2556,36.2693,22800.0
2006-11-15 09:50:00,53.07,53.17,53.05,53.13,14800.0,36.283,36.3514,36.2693,36.324,14800.0
2006-11-15 09:55:00,53.1,53.34,53.07,53.25,13600.0,36.3035,36.4676,36.283,36.4061,13600.0
2006-11-15 10:00:00,53.3,53.3,53.18,53.18,85800.0,36.4402,36.4402,36.3582,36.3582,85800.0
2006-11-15 10:05:00,53.18,53.23,53.13,53.17,26000.0,36.3582,36.3924,36.324,36.3514,26000.0
2006-11-15 10:10:00,53.17,53.18,53.12,53.17,14200.0,36.3514,36.3582,36.3172,36.3514,14200.0
2006-11-15 10:15:00,53.18,53.2,53.13,53.13,12300.0,36.3582,36.3719,36.324,36.324,12300.0
2006-11-15 10:20:00,53.12,53.17,53.1,53.1,12500.0,36.3172,36.3514,36.3035,36.3035,12500.0
2006-11-15 10:25:00,53.11,53.15,53.08,53.15,28400.0,36.3103,36.3377,36.2898,36.3377,28400.0
2006-11-15 10:30:00,53.14,53.14,52.99,53.06,21100.0,36.3308,36.3308,36.2283,36.2762,21100.0
2006-11-15 10:35:00,53.05,53.05,52.95,52.97,6200.0,36.2693,36.2693,36.2009,36.2146,6200.0
2006-11-15 10:40:00,52.97,53.0,52.97,53.0,11300.0,36.2146,36.2351,36.2146,36.2351,11300.0
2006-11-15 10:45:00,52.99,53.06,52.99,53.05,12400.0,36.2283,36.2762,36.2283,36.2693,12400.0
2006-11-15 10:50:00,53.06,53.06,53.01,53.02,7900.0,36.2762,36.2762,36.242,36.2488,7900.0
2006-11-15 10:55:00,53.01,53.08,52.98,53.07,13400.0,36.242,36.2898,36.2215,36.283,13400.0
2006-11-15 11:00:00,53.07,53.12,52.97,52.97,27000.0,36.283,36.3172,36.2146,36.2146,27000.0
2006-11-15 11:05:00,52.97,53.0,52.97,53.0,6000.0,36.2146,36.2351,36.2146,36.2351,6000.0
2006-11-15 11:10:00,52.99,53.05,52.99,53.03,10900.0,36.2283,36.2693,36.2283,36.2556,10900.0
2006-11-15 11:15:00,53.02,53.1,53.02,53.06,17700.0,36.2488,36.3035,36.2488,36.2762,17700.0
2006-11-15 11:20:00,53.05,53.09,53.05,53.09,5700.0,36.2693,36.2967,36.2693,36.2967,5700.0
2006-11-15 11:25:00,53.09,53.1,53.07,53.1,23900.0,36.2967,36.3035,36.283,36.3035,23900.0
2006-11-15 11:30:00,53.1,53.1,53.02,53.04,64900.0,36.3035,36.3035,36.2488,36.2625,64900.0
2006-11-15 11:35:00,53.04,53.14,53.02,53.11,27200.0,36.2625,36.3308,36.2488,36.3103,27200.0
2006-11-15 11:40:00,53.11,53.11,53.05,53.09,4100.0,36.3103,36.3103,36.2693,36.2967,4100.0
2006-11-15 11:45:00,53.09,53.14,53.09,53.09,11700.0,36.2967,36.3308,36.2967,36.2967,11700.0
2006-11-15 11:50:00,53.09,53.1,53.07,53.1,9000.0,36.2967,36.3035,36.283,36.3035,9000.0
2006-11-15 11:55:00,53.11,53.12,53.07,53.07,9700.0,36.3103,36.3172,36.283,36.283,9700.0
2006-11-15 12:00:00,53.06,53.08,53.04,53.05,13100.0,36.2762,36.2898,36.2625,36.2693,13100.0
2006-11-15 12:05:00,53.05,53.09,53.04,53.09,7600.0,36.2693,36.2967,36.2625,36.2967,7600.0
2006-11-15 12:10:00,53.08,53.12,53.05,53.07,18300.0,36.2898,36.3172,36.2693,36.283,18300.0
2006-11-15 12:15:00,53.06,53.07,53.01,53.01,8700.0,36.2762,36.283,36.242,36.242,8700.0
2006-11-15 12:20:00,53.01,53.03,53.0,53.02,6500.0,36.242,36.2556,36.2351,36.2488,6500.0
2006-11-15 12:25:00,53.03,53.06,53.03,53.05,5500.0,36.2556,36.2762,36.2556,36.2693,5500.0
2006-11-15 12:30:00,53.05,53.05,53.03,53.05,6400.0,36.2693,36.2693,36.2556,36.2693,6400.0
2006-11-15 12:35:00,53.04,53.05,53.03,53.04,4600.0,36.2625,36.2693,36.2556,36.2625,4600.0
2006-11-15 12:40:00,53.04,53.08,53.04,53.05,7900.0,36.2625,36.2898,36.2625,36.2693,7900.0
2006-11-15 12:45:00,53.05,53.08,53.0,53.04,11300.0,36.2693,36.2898,36.2351,36.2625,11300.0
2006-11-15 12:50:00,53.04,53.08,53.04,53.04,10500.0,36.2625,36.2898,36.2625,36.2625,10500.0
2006-11-15 12:55:00,53.03,53.1,53.03,53.09,3400.0,36.2556,36.3035,36.2556,36.2967,3400.0
2006-11-15 13:00:00,53.08,53.1,53.07,53.09,4500.0,36.2898,36.3035,36.283,36.2967,4500.0
2006-11-15 13:05:00,53.1,53.1,53.08,53.09,5900.0,36.3035,36.3035,36.2898,36.2967,5900.0
2006-11-15 13:10:00,53.08,53.14,53.08,53.13,5200.0,36.2898,36.3308,36.2898,36.324,5200.0
2006-11-15 13:15:00,53.13,53.13,53.04,53.04,5500.0,36.324,36.324,36.2625,36.2625,5500.0
2006-11-15 13:20:00,53.05,53.13,53.05,53.12,8100.0,36.2693,36.324,36.2693,36.3172,8100.0
2006-11-15 13:25:00,53.12,53.13,53.11,53.13,6600.0,36.3172,36.324,36.3103,36.324,6600.0
2006-11-15 13:30:00,53.13,53.13,53.11,53.11,6500.0,36.324,36.324,36.3103,36.3103,6500.0
2006-11-15 13:35:00,53.12,53.15,53.09,53.15,7400.0,36.3172,36.3377,36.2967,36.3377,7400.0
2006-11-15 13:40:00,53.15,53.15,53.14,53.15,3700.0,36.3377,36.3377,36.3308,36.3377,3700.0
2006-11-15 13:45:00,53.14,53.17,53.13,53.17,7200.0,36.3308,36.3514,36.324,36.3514,7200.0
2006-11-15 13:50:00,53.17,53.17,53.14,53.14,4700.0,36.3514,36.3514,36.3308,36.3308,4700.0
2006-11-15 13:55:00,53.14,53.2,53.14,53.14,8500.0,36.3308,36.3719,36.3308,36.3308,8500.0
2006-11-15 14:00:00,53.14,53.15,53.0,53.1,23700.0,36.3308,36.3377,36.2351,36.3035,23700.0
2006-11-15 14:05:00,53.09,53.1,52.98,53.09,19400.0,36.2967,36.3035,36.2215,36.2967,19400.0
2006-11-15 14:10:00,53.09,53.15,53.09,53.15,24700.0,36.2967,36.3377,36.2967,36.3377,24700.0
2006-11-15 14:15:00,53.14,53.15,53.04,53.05,8800.0,36.3308,36.3377,36.2625,36.2693,8800.0
2006-11-15 14:20:00,53.05,53.05,52.96,52.96,14700.0,36.2693,36.2693,36.2078,36.2078,14700.0
2006-11-15 14:25:00,52.97,52.99,52.89,52.89,13000.0,36.2146,36.2283,36.1599,36.1599,13000.0
2006-11-15 14:30:00,52.87,52.87,52.83,52.84,11000.0,36.1463,36.1463,36.1189,36.1257,11000.0
2006-11-15 14:35:00,52.84,52.85,52.73,52.78,13600.0,36.1257,36.1326,36.0505,36.0847,13600.0
2006-11-15 14:40:00,52.78,52.8,52.73,52.74,7300.0,36.0847,36.0984,36.0505,36.0574,7300.0
2006-11-15 14:45:00,52.75,52.89,52.74,52.88,6500.0,36.0642,36.1599,36.0574,36.1531,6500.0
2006-11-15 14:50:00,52.88,52.88,52.8,52.8,9600.0,36.1531,36.1531,36.0984,36.0984,9600.0
2006-11-15 14:55:00,52.81,52.82,52.79,52.81,15700.0,36.1052,36.1121,36.0916,36.1052,15700.0
2006-11-15 15:00:00,52.81,52.81,52.78,52.79,10000.0,36.1052,36.1052,36.0847,36.0916,10000.0
2006-11-15 15:05:00,52.8,52.83,52.8,52.82,20300.0,36.0984,36.1189,36.0984,36.1121,20300.0
2006-11-15 15:10:00,52.82,52.87,52.82,52.84,15000.0,36.1121,36.1463,36.1121,36.1257,15000.0
2006-11-15 15:15:00,52.85,52.89,52.84,52.89,9700.0,36.1326,36.1599,36.1257,36.1599,9700.0
2006-11-15 15:20:00,52.88,52.93,52.88,52.92,11600.0,36.1531,36.1873,36.1531,36.1804,11600.0
2006-11-15 15:25:00,52.93,52.95,52.92,52.94,9400.0,36.1873,36.2009,36.1804,36.1941,9400.0
2006-11-15 15:30:00,52.94,52.96,52.94,52.96,24300.0,36.1941,36.2078,36.1941,36.2078,24300.0
2006-11-15 15:35:00,52.95,52.98,52.95,52.98,10600.0,36.2009,36.2215,36.2009,36.2215,10600.0
2006-11-15 15:40:00,52.97,52.97,52.94,52.97,15700.0,36.2146,36.2146,36.1941,36.2146,15700.0
2006-11-15 15:45:00,52.97,53.07,52.97,53.01,25500.0,36.2146,36.283,36.2146,36.242,25500.0
2006-11-15 15:50:00,53.02,53.04,53.01,53.02,27200.0,36.2488,36.2625,36.242,36.2488,27200.0
2006-11-15 15:55:00,53.03,53.03,52.94,52.95,19200.0,36.2556,36.2556,36.1941,36.2009,19200.0
2006-11-16 09:30:00,53.19,53.36,53.0,53.36,32400.0,36.365,36.4813,36.2351,36.4813,32400.0
2006-11-16 09:35:00,53.32,53.48,53.3,53.3,20200.0,36.4539,36.5633,36.4402,36.4402,20200.0
2006-11-16 09:40:00,53.28,53.33,53.22,53.27,9500.0,36.4266,36.4607,36.3855,36.4197,9500.0
2006-11-16 09:45:00,53.29,53.29,53.19,53.29,8900.0,36.4334,36.4334,36.365,36.4334,8900.0
2006-11-16 09:50:00,53.27,53.31,53.27,53.28,12200.0,36.4197,36.4471,36.4197,36.4266,12200.0
2006-11-16 09:55:00,53.29,53.42,53.29,53.38,8100.0,36.4334,36.5223,36.4334,36.4949,8100.0
2006-11-16 10:00:00,53.39,53.39,53.34,53.34,4300.0,36.5018,36.5018,36.4676,36.4676,4300.0
2006-11-16 10:05:00,53.34,53.42,53.32,53.36,59800.0,36.4676,36.5223,36.4539,36.4813,59800.0
2006-11-16 10:10:00,53.35,53.38,53.3,53.31,13900.0,36.4744,36.4949,36.4402,36.4471,13900.0
2006-11-16 10:15:00,53.32,53.39,53.31,53.38,71100.0,36.4539,36.5018,36.4471,36.4949,71100.0
2006-11-16 10:20:00,53.39,53.4,53.38,53.4,8800.0,36.5018,36.5086,36.4949,36.5086,8800.0
2006-11-16 10:25:00,53.4,53.49,53.4,53.48,23800.0,36.5086,36.5701,36.5086,36.5633,23800.0
2006-11-16 10:30:00,53.48,53.57,53.48,53.54,17900.0,36.5633,36.6248,36.5633,36.6043,17900.0
2006-11-16 10:35:00,53.57,53.6,53.52,53.52,15700.0,36.6248,36.6453,36.5906,36.5906,15700.0
2006-11-16 10:40:00,53.53,53.57,53.5,53.52,14300.0,36.5975,36.6248,36.577,36.5906,14300.0
2006-11-16 10:45:00,53.53,53.63,53.52,53.53,36800.0,36.5975,36.6659,36.5906,36.5975,36800.0
2006-11-16 10:50:00,53.52,53.55,53.47,53.54,29600.0,36.5906,36.6112,36.5565,36.6043,29600.0
2006-11-16 10:55:00,53.52,53.61,53.47,53.61,15000.0,36.5906,36.6522,36.5565,36.6522,15000.0
2006-11-16 11:00:00,53.61,53.62,53.58,53.62,12600.0,36.6522,36.659,36.6317,36.659,12600.0
2006-11-16 11:05:00,53.62,53.7,53.62,53.7,11200.0,36.659,36.7137,36.659,36.7137,11200.0
2006-11-16 11:10:00,53.7,53.73,53.7,53.71,7600.0,36.7137,36.7342,36.7137,36.7205,7600.0
2006-11-16 11:15:00,53.7,53.8,53.7,53.75,38600.0,36.7137,36.7821,36.7137,36.7479,38600.0
2006-11-16 11:20:00,53.76,53.76,53.62,53.65,39200.0,36.7547,36.7547,36.659,36.6795,39200.0
2006-11-16 11:25:00,53.65,53.78,53.65,53.74,9000.0,36.6795,36.7684,36.6795,36.7411,9000.0
2006-11-16 11:30:00,53.75,53.79,53.75,53.78,17800.0,36.7479,36.7752,36.7479,36.7684,17800.0
2006-11-16 11:35:00,53.77,53.81,53.74,53.76,58100.0,36.7616,36.7889,36.7411,36.7547,58100.0
2006-11-16 11:40:00,53.76,53.8,53.66,53.69,49700.0,36.7547,36.7821,36.6864,36.7069,49700.0
2006-11-16 11:45:00,53.67,53.79,53.66,53.78,17100.0,36.6932,36.7752,36.6864,36.7684,17100.0
2006-11-16 11:50:00,53.78,53.85,53.78,53.84,4200.0,36.7684,36.8163,36.7684,36.8094,4200.0
2006-11-16 11:55:00,53.84,53.86,53.78,53.8,9900.0,36.8094,36.8231,36.7684,36.7821,9900.0
2006-11-16 12:00:00,53.79,53.87,53.78,53.79,13900.0,36.7752,36.8299,36.7684,36.7752,13900.0
2006-11-16 12:05:00,53.79,53.89,53.78,53.85,27500.0,36.7752,36.8436,36.7684,36.8163,27500.0
2006-11-16 12:10:00,53.87,53.9,53.83,53.83,6500.0,36.8299,36.8504,36.8026,36.8026,6500.0
2006-11-16 12:15:00,53.81,53.82,53.76,53.78,6000.0,36.7889,36.7958,36.7547,36.7684,6000.0
2006-11-16 12:20:00,53.78,53.8,53.73,53.79,18100.0,36.7684,36.7821,36.7342,36.7752,18100.0
2006-11-16 12:25:00,53.78,53.84,53.78,53.83,6300.0,36.7684,36.8094,36.7684,36.8026,6300.0
2006-11-16 12:30:00,53.84,53.85,53.81,53.85,5400.0,36.8094,36.8163,36.7889,36.8163,5400.0
2006-11-16 12:35:00,53.87,53.88,53.84,53.84,11000.0,36.8299,36.8368,36.8094,36.8094,11000.0
2006-11-16 12:40:00,53.87,53.9,53.87,53.9,4500.0,36.8299,36.8504,36.8299,36.8504,4500.0
2006-11-16 12:45:00,53.92,53.94,53.89,53.89,7400.0,36.8641,36.8778,36.8436,36.8436,7400.0
2006-11-16 12:50:00,53.9,53.95,53.9,53.93,11800.0,36.8504,36.8846,36.8504,36.871,11800.0
2006-11-16 12:55:00,53.94,53.98,53.91,53.97,15400.0,36.8778,36.9051,36.8573,36.8983,15400.0
2006-11-16 13:00:00,53.95,53.98,53.93,53.98,21000.0,36.8846,36.9051,36.871,36.9051,21000.0
2006-11-16 13:05:00,53.96,54.05,53.95,54.03,23700.0,36.8915,36.953,36.8846,36.9393,23700.0
2006-11-16 13:10:00,54.04,54.05,54.0,54.04,16700.0,36.9462,36.953,36.9188,36.9462,16700.0
2006-11-16 13:15:00,54.04,54.06,54.02,54.03,10900.0,36.9462,36.9598,36.9325,36.9393,10900.0
2006-11-16 13:20:00,54.03,54.05,54.02,54.03,5700.0,36.9393,36.953,36.9325,36.9393,5700.0
2006-11-16 13:25:00,54.02,54.03,53.98,53.98,16000.0,36.9325,36.9393,36.9051,36.9051,16000.0
2006-11-16 13:30:00,53.99,54.04,53.99,54.02,10200.0,36.912,36.9462,36.912,36.9325,10200.0
2006-11-16 13:35:00,54.03,54.04,54.02,54.04,12000.0,36.9393,36.9462,36.9325,36.9462,12000.0
2006-11-16 13:40:00,54.04,54.05,54.03,54.04,9500.0,36.9462,36.953,36.9393,36.9462,9500.0
2006-11-16 13:45:00,54.04,54.05,54.02,54.04,8900.0,36.9462,36.953,36.9325,36.9462,8900.0
2006-11-16 13:50:00,54.03,54.03,53.98,53.98,5900.0,36.9393,36.9393,36.9051,36.9051,5900.0
2006-11-16 13:55:00,53.98,54.03,53.98,53.98,15500.0,36.9051,36.9393,36.9051,36.9051,15500.0
2006-11-16 14:00:00,53.98,54.0,53.88,53.92,16200.0,36.9051,36.9188,36.8368,36.8641,16200.0
2006-11-16 14:05:00,53.92,53.92,53.88,53.91,5200.0,36.8641,36.8641,36.8368,36.8573,5200.0
2006-11-16 14:10:00,53.91,53.97,53.91,53.97,7400.0,36.8573,36.8983,36.8573,36.8983,7400.0
2006-11-16 14:15:00,53.97,54.03,53.93,54.02,10100.0,36.8983,36.9393,36.871,36.9325,10100.0
2006-11-16 14:20:00,54.02,54.03,53.96,54.02,26600.0,36.9325,36.9393,36.8915,36.9325,26600.0
2006-11-16 14:25:00,54.04,54.05,54.01,54.01,6000.0,36.9462,36.953,36.9257,36.9257,6000.0
2006-11-16 14:30:00,54.02,54.02,53.98,53.98,9000.0,36.9325,36.9325,36.9051,36.9051,9000.0
2006-11-16 14:35:00,53.97,54.03,53.96,54.03,11300.0,36.8983,36.9393,36.8915,36.9393,11300.0
2006-11-16 14:40:00,54.05,54.05,54.02,54.02,10700.0,36.953,36.953,36.9325,36.9325,10700.0
2006-11-16 14:45:00,54.03,54.11,54.02,54.1,25500.0,36.9393,36.994,36.9325,36.9872,25500.0
2006-11-16 14:50:00,54.11,54.12,54.07,54.08,10200.0,36.994,37.0009,36.9667,36.9735,10200.0
2006-11-16 14:55:00,54.08,54.09,54.05,54.09,10500.0,36.9735,36.9803,36.953,36.9803,10500.0
2006-11-16 15:00:00,54.09,54.12,54.03,54.11,15300.0,36.9803,37.0009,36.9393,36.994,15300.0
2006-11-16 15:05:00,54.1,54.15,54.07,54.13,5400.0,36.9872,37.0214,36.9667,37.0077,5400.0
2006-11-16 15:10:00,54.13,54.18,54.11,54.12,11800.0,37.0077,37.0419,36.994,37.0009,11800.0
2006-11-16 15:15:00,54.11,54.13,54.08,54.1,12100.0,36.994,37.0077,36.9735,36.9872,12100.0
2006-11-16 15:20:00,54.09,54.13,54.02,54.13,15000.0,36.9803,37.0077,36.9325,37.0077,15000.0
2006-11-16 15:25:00,54.13,54.16,53.97,53.98,35100.0,37.0077,37.0282,36.8983,36.9051,35100.0
2006-11-16 15:30:00,53.98,54.0,53.92,53.94,35100.0,36.9051,36.9188,36.8641,36.8778,35100.0
2006-11-16 15:35:00,53.93,54.01,53.93,54.0,34900.0,36.871,36.9257,36.871,36.9188,34900.0
2006-11-16 15:40:00,53.99,54.0,53.85,53.85,45700.0,36.912,36.9188,36.8163,36.8163,45700.0
2006-11-16 15:45:00,53.85,53.9,53.68,53.69,56600.0,36.8163,36.8504,36.7,36.7069,56600.0
2006-11-16 15:50:00,53.68,53.75,53.64,53.65,52200.0,36.7,36.7479,36.6727,36.6795,52200.0
2006-11-16 15:55:00,53.64,53.68,53.54,53.62,141600.0,36.6727,36.7,36.6043,36.659,141600.0
2006-11-17 09:30:00,53.3,53.5,53.3,53.5,143900.0,36.4402,36.577,36.4402,36.577,143900.0
2006-11-17 09:35:00,53.5,53.55,53.33,53.49,76100.0,36.577,36.6112,36.4607,36.5701,76100.0
2006-11-17 09:40:00,53.46,53.49,53.41,53.43,14700.0,36.5496,36.5701,36.5154,36.5291,14700.0
2006-11-17 09:45:00,53.43,53.53,53.42,53.47,7800.0,36.5291,36.5975,36.5223,36.5565,7800.0
2006-11-17 09:50:00,53.46,53.54,53.46,53.54,9100.0,36.5496,36.6043,36.5496,36.6043,9100.0
2006-11-17 09:55:00,53.53,53.54,53.48,53.52,28200.0,36.5975,36.6043,36.5633,36.5906,28200.0
2006-11-17 10:00:00,53.52,53.53,53.51,53.53,5100.0,36.5906,36.5975,36.5838,36.5975,5100.0
2006-11-17 10:05:00,53.51,53.55,53.5,53.51,15900.0,36.5838,36.6112,36.577,36.5838,15900.0
2006-11-17 10:10:00,53.51,53.55,53.5,53.53,31100.0,36.5838,36.6112,36.577,36.5975,31100.0
2006-11-17 10:15:00,53.51,53.55,53.51,53.55,16100.0,36.5838,36.6112,36.5838,36.6112,16100.0
2006-11-17 10:20:00,53.55,53.69,53.55,53.67,13000.0,36.6112,36.7069,36.6112,36.6932,13000.0
2006-11-17 10:25:00,53.64,53.67,53.6,53.66,12200.0,36.6727,36.6932,36.6453,36.6864,12200.0
2006-11-17 10:30:00,53.66,53.66,53.6,53.62,14100.0,36.6864,36.6864,36.6453,36.659,14100.0
2006-11-17 10:35:00,53.62,53.71,53.62,53.71,12800.0,36.659,36.7205,36.659,36.7205,12800.0
2006-11-17 10:40:00,53.72,53.82,53.72,53.8,10600.0,36.7274,36.7958,36.7274,36.7821,10600.0
2006-11-17 10:45:00,53.81,53.88,53.8,53.88,18400.0,36.7889,36.8368,36.7821,36.8368,18400.0
2006-11-17 10:50:00,53.87,53.88,53.8,53.84,17900.0,36.8299,36.8368,36.7821,36.8094,17900.0
2006-11-17 10:55:00,53.84,53.88,53.82,53.83,12000.0,36.8094,36.8368,36.7958,36.8026,12000.0
2006-11-17 11:00:00,53.82,53.84,53.76,53.76,9400.0,36.7958,36.8094,36.7547,36.7547,9400.0
2006-11-17 11:05:00,53.77,53.8,53.76,53.78,5800.0,36.7616,36.7821,36.7547,36.7684,5800.0
2006-11-17 11:10:00,53.77,53.87,53.73,53.87,10900.0,36.7616,36.8299,36.7342,36.8299,10900.0
2006-11-17 11:15:00,53.85,53.9,53.85,53.88,3500.0,36.8163,36.8504,36.8163,36.8368,3500.0
2006-11-17 11:20:00,53.88,53.99,53.88,53.98,11100.0,36.8368,36.912,36.8368,36.9051,11100.0
2006-11-17 11:25:00,53.98,54.09,53.98,54.03,15500.0,36.9051,36.9803,36.9051,36.9393,15500.0
2006-11-17 11:30:00,54.04,54.04,54.0,54.02,10500.0,36.9462,36.9462,36.9188,36.9325,10500.0
2006-11-17 11:35:00,54.03,54.03,54.0,54.01,3800.0,36.9393,36.9393,36.9188,36.9257,3800.0
2006-11-17 11:40:00,54.01,54.02,53.89,53.9,29800.0,36.9257,36.9325,36.8436,36.8504,29800.0
2006-11-17 11:45:00,53.9,53.9,53.85,53.86,4500.0,36.8504,36.8504,36.8163,36.8231,4500.0
2006-11-17 11:50:00,53.82,53.84,53.78,53.84,6400.0,36.7958,36.8094,36.7684,36.8094,6400.0
2006-11-17 11:55:00,53.83,53.85,53.78,53.85,17200.0,36.8026,36.8163,36.7684,36.8163,17200.0
2006-11-17 12:00:00,53.85,53.85,53.79,53.82,16500.0,36.8163,36.8163,36.7752,36.7958,16500.0
2006-11-17 12:05:00,53.83,53.86,53.81,53.85,8100.0,36.8026,36.8231,36.7889,36.8163,8100.0
2006-11-17 12:10:00,53.84,53.88,53.84,53.85,6000.0,36.8094,36.8368,36.8094,36.8163,6000.0
2006-11-17 12:15:00,53.85,53.85,53.77,53.79,13400.0,36.8163,36.8163,36.7616,36.7752,13400.0
2006-11-17 12:20:00,53.79,53.8,53.68,53.69,4500.0,36.7752,36.7821,36.7,36.7069,4500.0
2006-11-17 12:25:00,53.68,53.73,53.68,53.73,4800.0,36.7,36.7342,36.7,36.7342,4800.0
2006-11-17 12:30:00,53.73,53.86,53.73,53.85,7100.0,36.7342,36.8231,36.7342,36.8163,7100.0
2006-11-17 12:35:00,53.84,53.86,53.79,53.86,6700.0,36.8094,36.8231,36.7752,36.8231,6700.0
2006-11-17 12:40:00,53.83,53.83,53.79,53.8,8100.0,36.8026,36.8026,36.7752,36.7821,8100.0
2006-11-17 12:45:00,53.8,53.8,53.79,53.8,6000.0,36.7821,36.7821,36.7752,36.7821,6000.0
2006-11-17 12:50:00,53.78,53.79,53.72,53.75,23200.0,36.7684,36.7752,36.7274,36.7479,23200.0
2006-11-17 12:55:00,53.75,53.81,53.75,53.79,7800.0,36.7479,36.7889,36.7479,36.7752,7800.0
2006-11-17 13:00:00,53.79,53.79,53.76,53.77,2700.0,36.7752,36.7752,36.7547,36.7616,2700.0
2006-11-17 13:05:00,53.76,53.78,53.76,53.77,8000.0,36.7547,36.7684,36.7547,36.7616,8000.0
2006-11-17 13:10:00,53.77,53.77,53.67,53.71,22200.0,36.7616,36.7616,36.6932,36.7205,22200.0
2006-11-17 13:15:00,53.72,53.72,53.65,53.66,12000.0,36.7274,36.7274,36.6795,36.6864,12000.0
2006-11-17 13:20:00,53.67,53.71,53.67,53.71,3100.0,36.6932,36.7205,36.6932,36.7205,3100.0
2006-11-17 13:25:00,53.69,53.73,53.69,53.73,4700.0,36.7069,36.7342,36.7069,36.7342,4700.0
2006-11-17 13:30:00,53.74,53.74,53.66,53.7,7200.0,36.7411,36.7411,36.6864,36.7137,7200.0
2006-11-17 13:35:00,53.7,53.74,53.66,53.68,6700.0,36.7137,36.7411,36.6864,36.7,6700.0
2006-11-17 13:40:00,53.66,53.72,53.65,53.71,5000.0,36.6864,36.7274,36.6795,36.7205,5000.0
2006-11-17 13:45:00,53.72,53.72,53.62,53.63,7100.0,36.7274,36.7274,36.659,36.6659,7100.0
2006-11-17 13:50:00,53.64,53.65,53.62,53.64,5100.0,36.6727,36.6795,36.659,36.6727,5100.0
2006-11-17 13:55:00,53.63,53.72,53.63,53.71,28700.0,36.6659,36.7274,36.6659,36.7205,28700.0
2006-11-17 14:00:00,53.69,53.7,53.63,53.65,26700.0,36.7069,36.7137,36.6659,36.6795,26700.0
2006-11-17 14:05:00,53.64,53.66,53.59,53.62,55100.0,36.6727,36.6864,36.6385,36.659,55100.0
2006-11-17 14:10:00,53.63,53.66,53.61,53.65,5700.0,36.6659,36.6864,36.6522,36.6795,5700.0
2006-11-17 14:15:00,53.64,53.67,53.62,53.63,10600.0,36.6727,36.6932,36.659,36.6659,10600.0
2006-11-17 14:20:00,53.63,53.65,53.62,53.63,14100.0,36.6659,36.6795,36.659,36.6659,14100.0
2006-11-17 14:25:00,53.63,53.67,53.63,53.64,8200.0,36.6659,36.6932,36.6659,36.6727,8200.0
2006-11-17 14:30:00,53.63,53.67,53.62,53.67,4900.0,36.6659,36.6932,36.659,36.6932,4900.0
2006-11-17 14:35:00,53.66,53.67,53.62,53.62,5100.0,36.6864,36.6932,36.659,36.659,5100.0
2006-11-17 14:40:00,53.62,53.63,53.61,53.63,5500.0,36.659,36.6659,36.6522,36.6659,5500.0
2006-11-17 14:45:00,53.62,53.65,53.6,53.61,16500.0,36.659,36.6795,36.6453,36.6522,16500.0
2006-11-17 14:50:00,53.61,53.62,53.53,53.54,15800.0,36.6522,36.659,36.5975,36.6043,15800.0
2006-11-17 14:55:00,53.55,53.55,53.53,53.55,10600.0,36.6112,36.6112,36.5975,36.6112,10600.0
2006-11-17 15:00:00,53.54,53.55,53.52,53.53,13000.0,36.6043,36.6112,36.5906,36.5975,13000.0
2006-11-17 15:05:00,53.53,53.55,53.52,53.55,27200.0,36.5975,36.6112,36.5906,36.6112,27200.0
2006-11-17 15:10:00,53.55,53.55,53.45,53.5,46100.0,36.6112,36.6112,36.5428,36.577,46100.0
2006-11-17 15:15:00,53.5,53.5,53.46,53.48,11100.0,36.577,36.577,36.5496,36.5633,11100.0
2006-11-17 15:20:00,53.48,53.5,53.4,53.42,16900.0,36.5633,36.577,36.5086,36.5223,16900.0
2006-11-17 15:25:00,53.42,53.42,53.3,53.35,23800.0,36.5223,36.5223,36.4402,36.4744,23800.0
2006-11-17 15:30:00,53.35,53.35,53.33,53.34,19700.0,36.4744,36.4744,36.4607,36.4676,19700.0
2006-11-17 15:35:00,53.34,53.34,53.24,53.28,45600.0,36.4676,36.4676,36.3992,36.4266,45600.0
2006-11-17 15:40:00,53.28,53.38,53.27,53.37,32400.0,36.4266,36.4949,36.4197,36.4881,32400.0
2006-11-17 15:45:00,53.37,53.45,53.34,53.45,25700.0,36.4881,36.5428,36.4676,36.5428,25700.0
2006-11-17 15:50:00,53.43,53.46,53.42,53.45,28900.0,36.5291,36.5496,36.5223,36.5428,28900.0
2006-11-17 15:55:00,53.44,53.47,53.4,53.47,23000.0,36.536,36.5565,36.5086,36.5565,23000.0
2006-11-20 09:30:00,54.29,54.29,53.4,53.41,42800.0,37.1171,37.1171,36.5086,36.5154,42800.0
2006-11-20 09:35:00,53.42,53.67,53.4,53.67,54800.0,36.5223,36.6932,36.5086,36.6932,54800.0
2006-11-20 09:40:00,53.67,53.71,53.43,53.51,49800.0,36.6932,36.7205,36.5291,36.5838,49800.0
2006-11-20 09:45:00,53.51,53.7,53.39,53.44,27400.0,36.5838,36.7137,36.5018,36.536,27400.0
2006-11-20 09:50:00,53.44,53.58,53.26,53.56,24400.0,36.536,36.6317,36.4129,36.618,24400.0
2006-11-20 09:55:00,53.53,53.81,53.52,53.72,23700.0,36.5975,36.7889,36.5906,36.7274,23700.0
2006-11-20 10:00:00,53.69,53.79,53.68,53.72,19500.0,36.7069,36.7752,36.7,36.7274,19500.0
2006-11-20 10:05:00,53.73,53.73,53.59,53.6,12800.0,36.7342,36.7342,36.6385,36.6453,12800.0
2006-11-20 10:10:00,53.6,53.61,53.55,53.55,15800.0,36.6453,36.6522,36.6112,36.6112,15800.0
2006-11-20 10:15:00,53.54,53.7,53.53,53.69,10800.0,36.6043,36.7137,36.5975,36.7069,10800.0
2006-11-20 10:20:00,53.7,53.71,53.57,53.58,10000.0,36.7137,36.7205,36.6248,36.6317,10000.0
2006-11-20 10:25:00,53.56,53.65,53.55,53.56,13400.0,36.618,36.6795,36.6112,36.618,13400.0
2006-11-20 10:30:00,53.59,53.69,53.59,53.66,17900.0,36.6385,36.7069,36.6385,36.6864,17900.0
2006-11-20 10:35:00,53.63,53.73,53.62,53.73,14600.0,36.6659,36.7342,36.659,36.7342,14600.0
2006-11-20 10:40:00,53.73,53.77,53.68,53.7,16800.0,36.7342,36.7616,36.7,36.7137,16800.0
2006-11-20 10:45:00,53.7,53.74,53.65,53.71,10100.0,36.7137,36.7411,36.6795,36.7205,10100.0
2006-11-20 10:50:00,53.71,53.75,53.69,53.73,16900.0,36.7205,36.7479,36.7069,36.7342,16900.0
2006-11-20 10:55:00,53.71,53.8,53.7,53.78,28600.0,36.7205,36.7821,36.7137,36.7684,28600.0
2006-11-20 11:00:00,53.78,53.8,53.75,53.76,18300.0,36.7684,36.7821,36.7479,36.7547,18300.0
2006-11-20 11:05:00,53.76,53.76,53.67,53.68,9800.0,36.7547,36.7547,36.6932,36.7,9800.0
2006-11-20 11:10:00,53.66,53.66,53.57,53.6,10100.0,36.6864,36.6864,36.6248,36.6453,10100.0
2006-11-20 11:15:00,53.62,53.69,53.58,53.69,8100.0,36.659,36.7069,36.6317,36.7069,8100.0
2006-11-20 11:20:00,53.66,53.78,53.64,53.78,8800.0,36.6864,36.7684,36.6727,36.7684,8800.0
2006-11-20 11:25:00,53.78,53.79,53.72,53.79,5500.0,36.7684,36.7752,36.7274,36.7752,5500.0
2006-11-20 11:30:00,53.79,53.8,53.77,53.79,2400.0,36.7752,36.7821,36.7616,36.7752,2400.0
2006-11-20 11:35:00,53.8,53.8,53.76,53.76,10000.0,36.7821,36.7821,36.7547,36.7547,10000.0
2006-11-20 11:40:00,53.75,53.79,53.75,53.75,11400.0,36.7479,36.7752,36.7479,36.7479,11400.0
2006-11-20 11:45:00,53.76,53.78,53.72,53.76,23600.0,36.7547,36.7684,36.7274,36.7547,23600.0
2006-11-20 11:50:00,53.76,53.8,53.75,53.79,6200.0,36.7547,36.7821,36.7479,36.7752,6200.0
2006-11-20 11:55:00,53.77,53.8,53.77,53.78,5000.0,36.7616,36.7821,36.7616,36.7684,5000.0
2006-11-20 12:00:00,53.76,53.78,53.76,53.78,1500.0,36.7547,36.7684,36.7547,36.7684,1500.0
2006-11-20 12:05:00,53.77,53.78,53.76,53.78,2200.0,36.7616,36.7684,36.7547,36.7684,2200.0
2006-11-20 12:10:00,53.79,53.8,53.79,53.79,6100.0,36.7752,36.7821,36.7752,36.7752,6100.0
2006-11-20 12:15:00,53.8,53.82,53.78,53.79,6900.0,36.7821,36.7958,36.7684,36.7752,6900.0
2006-11-20 12:20:00,53.8,53.83,53.76,53.76,12400.0,36.7821,36.8026,36.7547,36.7547,12400.0
2006-11-20 12:25:00,53.76,53.76,53.75,53.76,7000.0,36.7547,36.7547,36.7479,36.7547,7000.0
2006-11-20 12:30:00,53.76,53.76,53.72,53.72,33900.0,36.7547,36.7547,36.7274,36.7274,33900.0
2006-11-20 12:35:00,53.73,53.8,53.73,53.8,12500.0,36.7342,36.7821,36.7342,36.7821,12500.0
2006-11-20 12:40:00,53.8,53.8,53.76,53.78,7400.0,36.7821,36.7821,36.7547,36.7684,7400.0
2006-11-20 12:45:00,53.78,53.79,53.75,53.76,4500.0,36.7684,36.7752,36.7479,36.7547,4500.0
2006-11-20 12:50:00,53.76,53.79,53.76,53.78,2900.0,36.7547,36.7752,36.7547,36.7684,2900.0
2006-11-20 12:55:00,53.79,53.85,53.79,53.79,23100.0,36.7752,36.8163,36.7752,36.7752,23100.0
2006-11-20 13:00:00,53.8,53.85,53.8,53.84,12200.0,36.7821,36.8163,36.7821,36.8094,12200.0
2006-11-20 13:05:00,53.82,53.84,53.8,53.83,15600.0,36.7958,36.8094,36.7821,36.8026,15600.0
2006-11-20 13:10:00,53.83,53.93,53.83,53.9,14000.0,36.8026,36.871,36.8026,36.8504,14000.0
2006-11-20 13:15:00,53.91,53.93,53.86,53.87,8400.0,36.8573,36.871,36.8231,36.8299,8400.0
2006-11-20 13:20:00,53.87,53.97,53.86,53.95,13300.0,36.8299,36.8983,36.8231,36.8846,13300.0
2006-11-20 13:25:00,53.95,53.98,53.93,53.93,17000.0,36.8846,36.9051,36.871,36.871,17000.0
2006-11-20 13:30:00,53.94,53.95,53.89,53.89,14100.0,36.8778,36.8846,36.8436,36.8436,14100.0
2006-11-20 13:35:00,53.89,53.9,53.88,53.9,3900.0,36.8436,36.8504,36.8368,36.8504,3900.0
2006-11-20 13:40:00,53.9,53.92,53.89,53.92,14100.0,36.8504,36.8641,36.8436,36.8641,14100.0
2006-11-20 13:45:00,53.92,54.08,53.92,54.08,24600.0,36.8641,36.9735,36.8641,36.9735,24600.0
2006-11-20 13:50:00,54.08,54.17,54.07,54.16,20700.0,36.9735,37.035,36.9667,37.0282,20700.0
2006-11-20 13:55:00,54.17,54.18,54.08,54.08,23200.0,37.035,37.0419,36.9735,36.9735,23200.0
2006-11-20 14:00:00,54.09,54.09,53.98,53.99,37100.0,36.9803,36.9803,36.9051,36.912,37100.0
2006-11-20 14:05:00,53.97,53.97,53.95,53.96,5200.0,36.8983,36.8983,36.8846,36.8915,5200.0
2006-11-20 14:10:00,53.95,53.99,53.94,53.99,16700.0,36.8846,36.912,36.8778,36.912,16700.0
2006-11-20 14:15:00,53.98,53.99,53.96,53.98,20800.0,36.9051,36.912,36.8915,36.9051,20800.0
2006-11-20 14:20:00,53.98,53.99,53.92,53.97,19600.0,36.9051,36.912,36.8641,36.8983,19600.0
2006-11-20 14:25:00,53.97,53.99,53.93,53.95,14100.0,36.8983,36.912,36.871,36.8846,14100.0
2006-11-20 14:30:00,53.94,53.98,53.92,53.96,33200.0,36.8778,36.9051,36.8641,36.8915,33200.0
2006-11-20 14:35:00,53.95,53.99,53.92,53.97,41500.0,36.8846,36.912,36.8641,36.8983,41500.0
2006-11-20 14:40:00,53.97,53.97,53.89,53.91,33500.0,36.8983,36.8983,36.8436,36.8573,33500.0
2006-11-20 14:45:00,53.91,53.99,53.9,53.98,21200.0,36.8573,36.912,36.8504,36.9051,21200.0
2006-11-20 14:50:00,53.98,54.0,53.97,54.0,14300.0,36.9051,36.9188,36.8983,36.9188,14300.0
2006-11-20 14:55:00,54.0,54.0,53.97,53.99,10900.0,36.9188,36.9188,36.8983,36.912,10900.0
2006-11-20 15:00:00,54.0,54.04,53.98,54.03,12300.0,36.9188,36.9462,36.9051,36.9393,12300.0
2006-11-20 15:05:00,54.03,54.05,54.01,54.05,20300.0,36.9393,36.953,36.9257,36.953,20300.0
2006-11-20 15:10:00,54.04,54.17,54.04,54.17,52000.0,36.9462,37.035,36.9462,37.035,52000.0
2006-11-20 15:15:00,54.17,54.2,54.16,54.2,16900.0,37.035,37.0556,37.0282,37.0556,16900.0
2006-11-20 15:20:00,54.19,54.22,54.1,54.12,40800.0,37.0487,37.0692,36.9872,37.0009,40800.0
2006-11-20 15:25:00,54.11,54.18,54.09,54.18,13700.0,36.994,37.0419,36.9803,37.0419,13700.0
2006-11-20 15:30:00,54.18,54.23,54.15,54.21,44500.0,37.0419,37.0761,37.0214,37.0624,44500.0
2006-11-20 15:35:00,54.23,54.25,54.2,54.24,26600.0,37.0761,37.0897,37.0556,37.0829,26600.0
2006-11-20 15:40:00,54.23,54.24,54.17,54.24,27600.0,37.0761,37.0829,37.035,37.0829,27600.0
2006-11-20 15:45:00,54.22,54.24,54.2,54.22,24800.0,37.0692,37.0829,37.0556,37.0692,24800.0
2006-11-20 15:50:00,54.22,54.23,54.17,54.19,44300.0,37.0692,37.0761,37.035,37.0487,44300.0
2006-11-20 15:55:00,54.19,54.21,54.17,54.19,29500.0,37.0487,37.0624,37.035,37.0487,29500.0
2006-11-21 09:30:00,54.22,54.5,54.2,54.5,24300.0,37.0692,37.2607,37.0556,37.2607,24300.0
2006-11-21 09:35:00,54.47,54.56,54.41,54.51,44200.0,37.2401,37.3017,37.1991,37.2675,44200.0
2006-11-21 09:40:00,54.52,54.56,54.15,54.36,64300.0,37.2743,37.3017,37.0214,37.1649,64300.0
2006-11-21 09:45:00,54.39,54.4,54.2,54.25,20600.0,37.1855,37.1923,37.0556,37.0897,20600.0
2006-11-21 09:50:00,54.25,54.29,54.15,54.18,24400.0,37.0897,37.1171,37.0214,37.0419,24400.0
2006-11-21 09:55:00,54.18,54.21,54.18,54.2,14300.0,37.0419,37.0624,37.0419,37.0556,14300.0
2006-11-21 10:00:00,54.21,54.25,54.17,54.24,18200.0,37.0624,37.0897,37.035,37.0829,18200.0
2006-11-21 10:05:00,54.24,54.28,54.22,54.25,15500.0,37.0829,37.1102,37.0692,37.0897,15500.0
2006-11-21 10:10:00,54.24,54.24,54.2,54.24,16200.0,37.0829,37.0829,37.0556,37.0829,16200.0
2006-11-21 10:15:00,54.22,54.26,54.22,54.24,6700.0,37.0692,37.0966,37.0692,37.0829,6700.0
2006-11-21 10:20:00,54.26,54.26,54.13,54.15,11200.0,37.0966,37.0966,37.0077,37.0214,11200.0
2006-11-21 10:25:00,54.13,54.25,54.12,54.21,26400.0,37.0077,37.0897,37.0009,37.0624,26400.0
2006-11-21 10:30:00,54.2,54.3,54.19,54.28,14700.0,37.0556,37.1239,37.0487,37.1102,14700.0
2006-11-21 10:35:00,54.28,54.34,54.25,54.34,26300.0,37.1102,37.1513,37.0897,37.1513,26300.0
2006-11-21 10:40:00,54.34,54.35,54.29,54.31,7700.0,37.1513,37.1581,37.1171,37.1308,7700.0
2006-11-21 10:45:00,54.32,54.37,54.3,54.36,18700.0,37.1376,37.1718,37.1239,37.1649,18700.0
2006-11-21 10:50:00,54.37,54.4,54.3,54.35,12300.0,37.1718,37.1923,37.1239,37.1581,12300.0
2006-11-21 10:55:00,54.35,54.35,54.27,54.28,3400.0,37.1581,37.1581,37.1034,37.1102,3400.0
2006-11-21 11:00:00,54.28,54.28,54.25,54.28,7300.0,37.1102,37.1102,37.0897,37.1102,7300.0
2006-11-21 11:05:00,54.25,54.26,54.2,54.22,17700.0,37.0897,37.0966,37.0556,37.0692,17700.0
2006-11-21 11:10:00,54.22,54.22,54.07,54.08,12800.0,37.0692,37.0692,36.9667,36.9735,12800.0
2006-11-21 11:15:00,54.08,54.14,54.08,54.11,11300.0,36.9735,37.0145,36.9735,36.994,11300.0
2006-11-21 11:20:00,54.11,54.17,54.09,54.14,12900.0,36.994,37.035,36.9803,37.0145,12900.0
2006-11-21 11:25:00,54.14,54.14,54.11,54.12,9100.0,37.0145,37.0145,36.994,37.0009,9100.0
2006-11-21 11:30:00,54.12,54.12,54.05,54.06,10100.0,37.0009,37.0009,36.953,36.9598,10100.0
2006-11-21 11:35:00,54.06,54.08,54.05,54.07,7200.0,36.9598,36.9735,36.953,36.9667,7200.0
2006-11-21 11:40:00,54.06,54.19,54.06,54.15,20000.0,36.9598,37.0487,36.9598,37.0214,20000.0
2006-11-21 11:45:00,54.15,54.21,54.13,54.2,33200.0,37.0214,37.0624,37.0077,37.0556,33200.0
2006-11-21 11:50:00,54.17,54.24,54.14,54.22,12900.0,37.035,37.0829,37.0145,37.0692,12900.0
2006-11-21 11:55:00,54.22,54.24,54.15,54.22,16900.0,37.0692,37.0829,37.0214,37.0692,16900.0
2006-11-21 12:00:00,54.22,54.28,54.15,54.18,16100.0,37.0692,37.1102,37.0214,37.0419,16100.0
2006-11-21 12:05:00,54.18,54.24,54.17,54.17,6100.0,37.0419,37.0829,37.035,37.035,6100.0
2006-11-21 12:10:00,54.18,54.19,54.09,54.12,8500.0,37.0419,37.0487,36.9803,37.0009,8500.0
2006-11-21 12:15:00,54.12,54.12,54.05,54.07,7600.0,37.0009,37.0009,36.953,36.9667,7600.0
2006-11-21 12:20:00,54.07,54.13,54.07,54.12,8900.0,36.9667,37.0077,36.9667,37.0009,8900.0
2006-11-21 12:25:00,54.13,54.14,54.07,54.12,5700.0,37.0077,37.0145,36.9667,37.0009,5700.0
2006-11-21 12:30:00,54.14,54.15,54.1,54.1,6900.0,37.0145,37.0214,36.9872,36.9872,6900.0
2006-11-21 12:35:00,54.1,54.16,54.05,54.14,13100.0,36.9872,37.0282,36.953,37.0145,13100.0
2006-11-21 12:40:00,54.14,54.14,54.07,54.08,4500.0,37.0145,37.0145,36.9667,36.9735,4500.0
2006-11-21 12:45:00,54.09,54.16,54.07,54.09,19200.0,36.9803,37.0282,36.9667,36.9803,19200.0
2006-11-21 12:50:00,54.09,54.1,54.01,54.01,6600.0,36.9803,36.9872,36.9257,36.9257,6600.0
2006-11-21 12:55:00,54.02,54.03,54.0,54.03,7600.0,36.9325,36.9393,36.9188,36.9393,7600.0
2006-11-21 13:00:00,54.03,54.03,54.02,54.02,5100.0,36.9393,36.9393,36.9325,36.9325,5100.0
2006-11-21 13:05:00,54.02,54.09,54.0,54.09,11100.0,36.9325,36.9803,36.9188,36.9803,11100.0
2006-11-21 13:10:00,54.09,54.15,54.07,54.08,15300.0,36.9803,37.0214,36.9667,36.9735,15300.0
2006-11-21 13:15:00,54.08,54.09,54.05,54.07,6400.0,36.9735,36.9803,36.953,36.9667,6400.0
2006-11-21 13:20:00,54.07,54.07,54.0,54.05,9000.0,36.9667,36.9667,36.9188,36.953,9000.0
2006-11-21 13:25:00,54.03,54.05,53.97,53.98,7600.0,36.9393,36.953,36.8983,36.9051,7600.0
2006-11-21 13:30:00,53.98,54.07,53.98,54.07,13700.0,36.9051,36.9667,36.9051,36.9667,13700.0
2006-11-21 13:35:00,54.07,54.08,53.96,53.98,6400.0,36.9667,36.9735,36.8915,36.9051,6400.0
2006-11-21 13:40:00,53.97,54.02,53.95,53.95,6900.0,36.8983,36.9325,36.8846,36.8846,6900.0
2006-11-21 13:45:00,53.93,53.94,53.9,53.94,7100.0,36.871,36.8778,36.8504,36.8778,7100.0
2006-11-21 13:50:00,53.94,53.98,53.91,53.96,4400.0,36.8778,36.9051,36.8573,36.8915,4400.0
2006-11-21 13:55:00,53.97,53.97,53.9,53.92,5700.0,36.8983,36.8983,36.8504,36.8641,5700.0
2006-11-21 14:00:00,53.92,53.93,53.9,53.9,4500.0,36.8641,36.871,36.8504,36.8504,4500.0
2006-11-21 14:05:00,53.9,53.91,53.81,53.91,8800.0,36.8504,36.8573,36.7889,36.8573,8800.0
2006-11-21 14:10:00,53.9,53.9,53.84,53.84,3800.0,36.8504,36.8504,36.8094,36.8094,3800.0
2006-11-21 14:15:00,53.86,53.86,53.76,53.78,6800.0,36.8231,36.8231,36.7547,36.7684,6800.0
2006-11-21 14:20:00,53.77,53.9,53.77,53.85,20400.0,36.7616,36.8504,36.7616,36.8163,20400.0
2006-11-21 14:25:00,53.85,53.85,53.8,53.82,2800.0,36.8163,36.8163,36.7821,36.7958,2800.0
2006-11-21 14:30:00,53.82,53.88,53.73,53.85,13100.0,36.7958,36.8368,36.7342,36.8163,13100.0
2006-11-21 14:35:00,53.85,53.85,53.82,53.82,5000.0,36.8163,36.8163,36.7958,36.7958,5000.0
2006-11-21 14:40:00,53.83,53.83,53.8,53.8,3000.0,36.8026,36.8026,36.7821,36.7821,3000.0
2006-11-21 14:45:00,53.78,53.83,53.76,53.83,5800.0,36.7684,36.8026,36.7547,36.8026,5800.0
2006-11-21 14:50:00,53.83,53.83,53.81,53.83,12400.0,36.8026,36.8026,36.7889,36.8026,12400.0
2006-11-21 14:55:00,53.84,53.84,53.83,53.84,9700.0,36.8094,36.8094,36.8026,36.8094,9700.0
2006-11-21 15:00:00,53.84,53.88,53.81,53.87,11700.0,36.8094,36.8368,36.7889,36.8299,11700.0
2006-11-21 15:05:00,53.87,53.88,53.85,53.87,6400.0,36.8299,36.8368,36.8163,36.8299,6400.0
2006-11-21 15:10:00,53.86,53.86,53.81,53.82,8900.0,36.8231,36.8231,36.7889,36.7958,8900.0
2006-11-21 15:15:00,53.83,53.85,53.79,53.8,8400.0,36.8026,36.8163,36.7752,36.7821,8400.0
2006-11-21 15:20:00,53.79,53.83,53.76,53.82,13200.0,36.7752,36.8026,36.7547,36.7958,13200.0
2006-11-21 15:25:00,53.83,53.85,53.75,53.79,13800.0,36.8026,36.8163,36.7479,36.7752,13800.0
2006-11-21 15:30:00,53.79,53.85,53.78,53.85,9500.0,36.7752,36.8163,36.7684,36.8163,9500.0
2006-11-21 15:35:00,53.85,53.85,53.78,53.85,12200.0,36.8163,36.8163,36.7684,36.8163,12200.0
2006-11-21 15:40:00,53.85,53.86,53.81,53.82,10500.0,36.8163,36.8231,36.7889,36.7958,10500.0
2006-11-21 15:45:00,53.82,53.87,53.82,53.87,10600.0,36.7958,36.8299,36.7958,36.8299,10600.0
2006-11-21 15:50:00,53.87,53.91,53.87,53.91,13600.0,36.8299,36.8573,36.8299,36.8573,13600.0
2006-11-21 15:55:00,53.91,54.0,53.9,53.93,25000.0,36.8573,36.9188,36.8504,36.871,25000.0
2006-11-22 09:30:00,54.0,54.15,54.0,54.15,11700.0,36.9188,37.0214,36.9188,37.0214,11700.0
2006-11-22 09:35:00,54.15,54.15,54.0,54.12,8900.0,37.0214,37.0214,36.9188,37.0009,8900.0
2006-11-22 09:40:00,54.15,54.25,54.1,54.21,20800.0,37.0214,37.0897,36.9872,37.0624,20800.0
2006-11-22 09:45:00,54.22,54.22,54.06,54.06,7400.0,37.0692,37.0692,36.9598,36.9598,7400.0
2006-11-22 09:50:00,54.06,54.14,54.02,54.07,11500.0,36.9598,37.0145,36.9325,36.9667,11500.0
2006-11-22 09:55:00,54.07,54.08,54.0,54.02,3800.0,36.9667,36.9735,36.9188,36.9325,3800.0
2006-11-22 10:00:00,54.03,54.03,53.9,53.91,6000.0,36.9393,36.9393,36.8504,36.8573,6000.0
2006-11-22 10:05:00,53.92,53.92,53.73,53.88,9500.0,36.8641,36.8641,36.7342,36.8368,9500.0
2006-11-22 10:10:00,53.84,53.9,53.71,53.9,17900.0,36.8094,36.8504,36.7205,36.8504,17900.0
2006-11-22 10:15:00,53.89,53.9,53.84,53.89,10400.0,36.8436,36.8504,36.8094,36.8436,10400.0
2006-11-22 10:20:00,53.87,53.9,53.85,53.89,7700.0,36.8299,36.8504,36.8163,36.8436,7700.0
2006-11-22 10:25:00,53.89,53.94,53.85,53.9,6500.0,36.8436,36.8778,36.8163,36.8504,6500.0
2006-11-22 10:30:00,53.9,54.09,53.9,54.04,9600.0,36.8504,36.9803,36.8504,36.9462,9600.0
2006-11-22 10:35:00,54.07,54.1,54.0,54.05,4900.0,36.9667,36.9872,36.9188,36.953,4900.0
2006-11-22 10:40:00,54.04,54.09,53.98,54.08,2300.0,36.9462,36.9803,36.9051,36.9735,2300.0
2006-11-22 10:45:00,54.08,54.09,53.95,53.95,10600.0,36.9735,36.9803,36.8846,36.8846,10600.0
2006-11-22 10:50:00,53.95,53.95,53.87,53.87,5900.0,36.8846,36.8846,36.8299,36.8299,5900.0
2006-11-22 10:55:00,53.87,53.92,53.86,53.92,2100.0,36.8299,36.8641,36.8231,36.8641,2100.0
2006-11-22 11:00:00,53.91,54.0,53.91,53.96,9100.0,36.8573,36.9188,36.8573,36.8915,9100.0
2006-11-22 11:05:00,53.98,53.98,53.92,53.92,7600.0,36.9051,36.9051,36.8641,36.8641,7600.0
2006-11-22 11:10:00,53.91,53.94,53.85,53.92,5900.0,36.8573,36.8778,36.8163,36.8641,5900.0
2006-11-22 11:15:00,53.9,53.9,53.86,53.86,2800.0,36.8504,36.8504,36.8231,36.8231,2800.0
2006-11-22 11:20:00,53.85,53.92,53.85,53.85,7700.0,36.8163,36.8641,36.8163,36.8163,7700.0
2006-11-22 11:25:00,53.84,53.92,53.82,53.92,3000.0,36.8094,36.8641,36.7958,36.8641,3000.0
2006-11-22 11:30:00,53.91,53.91,53.86,53.87,4500.0,36.8573,36.8573,36.8231,36.8299,4500.0
2006-11-22 11:35:00,53.87,53.89,53.86,53.86,6200.0,36.8299,36.8436,36.8231,36.8231,6200.0
2006-11-22 11:40:00,53.88,53.89,53.84,53.88,8600.0,36.8368,36.8436,36.8094,36.8368,8600.0
2006-11-22 11:45:00,53.87,53.88,53.8,53.83,11900.0,36.8299,36.8368,36.7821,36.8026,11900.0
2006-11-22 11:50:00,53.87,53.89,53.82,53.89,9100.0,36.8299,36.8436,36.7958,36.8436,9100.0
2006-11-22 11:55:00,53.89,53.9,53.87,53.9,21100.0,36.8436,36.8504,36.8299,36.8504,21100.0
2006-11-22 12:00:00,53.89,53.94,53.89,53.89,11700.0,36.8436,36.8778,36.8436,36.8436,11700.0
2006-11-22 12:05:00,53.88,53.95,53.88,53.94,7700.0,36.8368,36.8846,36.8368,36.8778,7700.0
2006-11-22 12:10:00,53.93,53.94,53.92,53.93,6700.0,36.871,36.8778,36.8641,36.871,6700.0
2006-11-22 12:15:00,53.92,53.94,53.89,53.89,5400.0,36.8641,36.8778,36.8436,36.8436,5400.0
2006-11-22 12:20:00,53.89,53.94,53.88,53.89,5300.0,36.8436,36.8778,36.8368,36.8436,5300.0
2006-11-22 12:25:00,53.86,53.91,53.86,53.9,3200.0,36.8231,36.8573,36.8231,36.8504,3200.0
2006-11-22 12:30:00,53.89,53.91,53.86,53.87,6400.0,36.8436,36.8573,36.8231,36.8299,6400.0
2006-11-22 12:35:00,53.87,53.87,53.83,53.84,4000.0,36.8299,36.8299,36.8026,36.8094,4000.0
2006-11-22 12:40:00,53.84,53.87,53.84,53.85,3500.0,36.8094,36.8299,36.8094,36.8163,3500.0
2006-11-22 12:45:00,53.84,53.85,53.83,53.84,1500.0,36.8094,36.8163,36.8026,36.8094,1500.0
2006-11-22 12:50:00,53.84,53.89,53.83,53.88,2700.0,36.8094,36.8436,36.8026,36.8368,2700.0
2006-11-22 12:55:00,53.88,53.89,53.85,53.89,2500.0,36.8368,36.8436,36.8163,36.8436,2500.0
2006-11-22 13:00:00,53.89,53.89,53.87,53.87,2300.0,36.8436,36.8436,36.8299,36.8299,2300.0
2006-11-22 13:05:00,53.88,53.89,53.87,53.87,4000.0,36.8368,36.8436,36.8299,36.8299,4000.0
2006-11-22 13:10:00,53.87,53.9,53.86,53.9,2800.0,36.8299,36.8504,36.8231,36.8504,2800.0
2006-11-22 13:15:00,53.9,53.9,53.89,53.9,2400.0,36.8504,36.8504,36.8436,36.8504,2400.0
2006-11-22 13:20:00,53.89,53.91,53.88,53.91,3100.0,36.8436,36.8573,36.8368,36.8573,3100.0
2006-11-22 13:25:00,53.91,53.94,53.91,53.92,3100.0,36.8573,36.8778,36.8573,36.8641,3100.0
2006-11-22 13:30:00,53.93,53.94,53.9,53.91,1400.0,36.871,36.8778,36.8504,36.8573,1400.0
2006-11-22 13:35:00,53.91,53.91,53.88,53.88,2200.0,36.8573,36.8573,36.8368,36.8368,2200.0
2006-11-22 13:40:00,53.89,53.9,53.88,53.9,4500.0,36.8436,36.8504,36.8368,36.8504,4500.0
2006-11-22 13:45:00,53.89,53.89,53.89,53.89,200.0,36.8436,36.8436,36.8436,36.8436,200.0
2006-11-22 13:50:00,53.89,53.9,53.86,53.87,2700.0,36.8436,36.8504,36.8231,36.8299,2700.0
2006-11-22 13:55:00,53.85,53.87,53.83,53.83,2900.0,36.8163,36.8299,36.8026,36.8026,2900.0
2006-11-22 14:00:00,53.82,53.83,53.81,53.81,2500.0,36.7958,36.8026,36.7889,36.7889,2500.0
2006-11-22 14:05:00,53.83,53.83,53.81,53.83,3200.0,36.8026,36.8026,36.7889,36.8026,3200.0
2006-11-22 14:10:00,53.82,53.86,53.81,53.86,2900.0,36.7958,36.8231,36.7889,36.8231,2900.0
2006-11-22 14:15:00,53.84,53.86,53.82,53.82,3000.0,36.8094,36.8231,36.7958,36.7958,3000.0
2006-11-22 14:20:00,53.82,53.86,53.8,53.81,6300.0,36.7958,36.8231,36.7821,36.7889,6300.0
2006-11-22 14:25:00,53.83,53.88,53.82,53.83,3700.0,36.8026,36.8368,36.7958,36.8026,3700.0
2006-11-22 14:30:00,53.82,53.82,53.78,53.79,2200.0,36.7958,36.7958,36.7684,36.7752,2200.0
2006-11-22 14:35:00,53.79,53.82,53.77,53.8,6300.0,36.7752,36.7958,36.7616,36.7821,6300.0
2006-11-22 14:40:00,53.81,53.87,53.81,53.85,3600.0,36.7889,36.8299,36.7889,36.8163,3600.0
2006-11-22 14:45:00,53.84,53.9,53.83,53.9,8400.0,36.8094,36.8504,36.8026,36.8504,8400.0
2006-11-22 14:50:00,53.9,53.93,53.89,53.91,7400.0,36.8504,36.871,36.8436,36.8573,7400.0
2006-11-22 14:55:00,53.91,53.93,53.91,53.91,3100.0,36.8573,36.871,36.8573,36.8573,3100.0
2006-11-22 15:00:00,53.93,53.93,53.91,53.92,5200.0,36.871,36.871,36.8573,36.8641,5200.0
2006-11-22 15:05:00,53.92,53.93,53.9,53.92,6100.0,36.8641,36.871,36.8504,36.8641,6100.0
2006-11-22 15:10:00,53.92,53.92,53.91,53.91,6800.0,36.8641,36.8641,36.8573,36.8573,6800.0
2006-11-22 15:15:00,53.91,53.92,53.87,53.9,7500.0,36.8573,36.8641,36.8299,36.8504,7500.0
2006-11-22 15:20:00,53.91,53.93,53.91,53.93,5800.0,36.8573,36.871,36.8573,36.871,5800.0
2006-11-22 15:25:00,53.92,53.93,53.91,53.92,4800.0,36.8641,36.871,36.8573,36.8641,4800.0
2006-11-22 15:30:00,53.91,53.95,53.9,53.95,9800.0,36.8573,36.8846,36.8504,36.8846,9800.0
2006-11-22 15:35:00,53.94,53.95,53.93,53.95,11800.0,36.8778,36.8846,36.871,36.8846,11800.0
2006-11-22 15:40:00,53.95,53.95,53.88,53.9,13100.0,36.8846,36.8846,36.8368,36.8504,13100.0
2006-11-22 15:45:00,53.89,53.9,53.89,53.89,12100.0,36.8436,36.8504,36.8436,36.8436,12100.0
2006-11-22 15:50:00,53.9,53.9,53.89,53.89,24300.0,36.8504,36.8504,36.8436,36.8436,24300.0
2006-11-22 15:55:00,53.89,53.95,53.89,53.94,36200.0,36.8436,36.8846,36.8436,36.8778,36200.0
2006-11-24 09:30:00,53.95,54.0,53.87,53.96,27600.0,36.8846,36.9188,36.8299,36.8915,27600.0
2006-11-24 09:35:00,53.96,54.13,53.85,53.85,14400.0,36.8915,37.0077,36.8163,36.8163,14400.0
2006-11-24 09:40:00,53.87,53.93,53.8,53.85,13500.0,36.8299,36.871,36.7821,36.8163,13500.0
2006-11-24 09:45:00,53.85,53.91,53.81,53.83,8700.0,36.8163,36.8573,36.7889,36.8026,8700.0
2006-11-24 09:50:00,53.84,53.84,53.75,53.75,7300.0,36.8094,36.8094,36.7479,36.7479,7300.0
2006-11-24 09:55:00,53.73,53.75,53.62,53.62,10200.0,36.7342,36.7479,36.659,36.659,10200.0
2006-11-24 10:00:00,53.62,53.68,53.61,53.67,8800.0,36.659,36.7,36.6522,36.6932,8800.0
2006-11-24 10:05:00,53.65,53.7,53.65,53.7,4900.0,36.6795,36.7137,36.6795,36.7137,4900.0
2006-11-24 10:10:00,53.7,53.73,53.69,53.72,10500.0,36.7137,36.7342,36.7069,36.7274,10500.0
2006-11-24 10:15:00,53.73,53.76,53.71,53.76,3900.0,36.7342,36.7547,36.7205,36.7547,3900.0
2006-11-24 10:20:00,53.75,53.75,53.69,53.69,2300.0,36.7479,36.7479,36.7069,36.7069,2300.0
2006-11-24 10:25:00,53.69,53.74,53.69,53.72,7000.0,36.7069,36.7411,36.7069,36.7274,7000.0
2006-11-24 10:30:00,53.71,53.72,53.67,53.67,3700.0,36.7205,36.7274,36.6932,36.6932,3700.0
2006-11-24 10:35:00,53.66,53.67,53.62,53.62,3800.0,36.6864,36.6932,36.659,36.659,3800.0
2006-11-24 10:40:00,53.63,53.65,53.62,53.64,7400.0,36.6659,36.6795,36.659,36.6727,7400.0
2006-11-24 10:45:00,53.64,53.66,53.64,53.65,2800.0,36.6727,36.6864,36.6727,36.6795,2800.0
2006-11-24 10:50:00,53.65,53.72,53.65,53.72,4400.0,36.6795,36.7274,36.6795,36.7274,4400.0
2006-11-24 10:55:00,53.72,53.78,53.72,53.76,3600.0,36.7274,36.7684,36.7274,36.7547,3600.0
2006-11-24 11:00:00,53.76,53.76,53.67,53.67,4200.0,36.7547,36.7547,36.6932,36.6932,4200.0
2006-11-24 11:05:00,53.68,53.7,53.68,53.7,2900.0,36.7,36.7137,36.7,36.7137,2900.0
2006-11-24 11:10:00,53.7,53.73,53.7,53.73,4300.0,36.7137,36.7342,36.7137,36.7342,4300.0
2006-11-24 11:15:00,53.73,53.76,53.71,53.71,3900.0,36.7342,36.7547,36.7205,36.7205,3900.0
2006-11-24 11:20:00,53.71,53.73,53.71,53.72,800.0,36.7205,36.7342,36.7205,36.7274,800.0
2006-11-24 11:25:00,53.72,53.72,53.69,53.7,4000.0,36.7274,36.7274,36.7069,36.7137,4000.0
2006-11-24 11:30:00,53.69,53.7,53.67,53.67,7400.0,36.7069,36.7137,36.6932,36.6932,7400.0
2006-11-24 11:35:00,53.67,53.67,53.61,53.62,15700.0,36.6932,36.6932,36.6522,36.659,15700.0
2006-11-24 11:40:00,53.61,53.62,53.57,53.62,12800.0,36.6522,36.659,36.6248,36.659,12800.0
2006-11-24 11:45:00,53.62,53.62,53.55,53.56,7300.0,36.659,36.659,36.6112,36.618,7300.0
2006-11-24 11:50:00,53.53,53.55,53.51,53.52,3500.0,36.5975,36.6112,36.5838,36.5906,3500.0
2006-11-24 11:55:00,53.52,53.52,53.44,53.44,12300.0,36.5906,36.5906,36.536,36.536,12300.0
2006-11-24 12:00:00,53.44,53.5,53.44,53.5,5300.0,36.536,36.577,36.536,36.577,5300.0
2006-11-24 12:05:00,53.49,53.5,53.46,53.5,11000.0,36.5701,36.577,36.5496,36.577,11000.0
2006-11-24 12:10:00,53.5,53.5,53.49,53.5,9000.0,36.577,36.577,36.5701,36.577,9000.0
2006-11-24 12:15:00,53.5,53.5,53.45,53.45,2800.0,36.577,36.577,36.5428,36.5428,2800.0
2006-11-24 12:20:00,53.46,53.46,53.41,53.45,5400.0,36.5496,36.5496,36.5154,36.5428,5400.0
2006-11-24 12:25:00,53.47,53.5,53.44,53.49,7500.0,36.5565,36.577,36.536,36.5701,7500.0
2006-11-24 12:30:00,53.49,53.5,53.38,53.38,13500.0,36.5701,36.577,36.4949,36.4949,13500.0
2006-11-24 12:35:00,53.38,53.46,53.31,53.43,10300.0,36.4949,36.5496,36.4471,36.5291,10300.0
2006-11-24 12:40:00,53.42,53.44,53.39,53.4,10900.0,36.5223,36.536,36.5018,36.5086,10900.0
2006-11-24 12:45:00,53.4,53.42,53.35,53.37,8900.0,36.5086,36.5223,36.4744,36.4881,8900.0
2006-11-24 12:50:00,53.38,53.38,53.32,53.38,9600.0,36.4949,36.4949,36.4539,36.4949,9600.0
2006-11-24 12:55:00,53.38,53.43,53.33,53.35,7900.0,36.4949,36.5291,36.4607,36.4744,7900.0
2006-11-24 13:00:00,53.37,53.37,53.37,53.37,10600.0,36.4881,36.4881,36.4881,36.4881,10600.0
2006-11-24 13:05:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:10:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:15:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:20:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:25:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:30:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:35:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:40:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:45:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:50:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:55:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:00:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:05:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:10:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:15:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:20:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:25:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:30:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:35:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:40:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:45:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:50:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:55:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:00:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:05:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:10:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:15:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:20:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:25:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:30:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:35:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:40:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:45:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:50:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:55:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-27 09:30:00,53.12,53.2,53.12,53.13,15900.0,36.3172,36.3719,36.3172,36.324,15900.0
2006-11-27 09:35:00,53.13,53.19,53.09,53.14,6400.0,36.324,36.365,36.2967,36.3308,6400.0
2006-11-27 09:40:00,53.13,53.15,53.0,53.02,12800.0,36.324,36.3377,36.2351,36.2488,12800.0
2006-11-27 09:45:00,53.02,53.1,53.0,53.0,11500.0,36.2488,36.3035,36.2351,36.2351,11500.0
2006-11-27 09:50:00,53.0,53.01,52.91,53.01,10000.0,36.2351,36.242,36.1736,36.242,10000.0
2006-11-27 09:55:00,53.02,53.06,52.99,53.04,7500.0,36.2488,36.2762,36.2283,36.2625,7500.0
2006-11-27 10:00:00,53.08,53.11,53.07,53.1,29800.0,36.2898,36.3103,36.283,36.3035,29800.0
2006-11-27 10:05:00,53.09,53.1,53.06,53.07,12100.0,36.2967,36.3035,36.2762,36.283,12100.0
2006-11-27 10:10:00,53.06,53.11,53.04,53.09,26000.0,36.2762,36.3103,36.2625,36.2967,26000.0
2006-11-27 10:15:00,53.06,53.11,53.04,53.08,17600.0,36.2762,36.3103,36.2625,36.2898,17600.0
2006-11-27 10:20:00,53.08,53.09,53.02,53.02,11100.0,36.2898,36.2967,36.2488,36.2488,11100.0
2006-11-27 10:25:00,53.03,53.06,53.01,53.05,9900.0,36.2556,36.2762,36.242,36.2693,9900.0
2006-11-27 10:30:00,53.03,53.05,53.0,53.01,6300.0,36.2556,36.2693,36.2351,36.242,6300.0
2006-11-27 10:35:00,53.01,53.01,52.93,52.93,10000.0,36.242,36.242,36.1873,36.1873,10000.0
2006-11-27 10:40:00,52.93,52.99,52.91,52.95,14600.0,36.1873,36.2283,36.1736,36.2009,14600.0
2006-11-27 10:45:00,52.94,52.95,52.86,52.89,9900.0,36.1941,36.2009,36.1394,36.1599,9900.0
2006-11-27 10:50:00,52.89,53.0,52.89,52.98,9500.0,36.1599,36.2351,36.1599,36.2215,9500.0
2006-11-27 10:55:00,52.99,52.99,52.96,52.98,4700.0,36.2283,36.2283,36.2078,36.2215,4700.0
2006-11-27 11:00:00,52.98,53.0,52.96,52.99,5600.0,36.2215,36.2351,36.2078,36.2283,5600.0
2006-11-27 11:05:00,52.99,53.0,52.93,52.93,6100.0,36.2283,36.2351,36.1873,36.1873,6100.0
2006-11-27 11:10:00,52.93,52.93,52.78,52.78,11900.0,36.1873,36.1873,36.0847,36.0847,11900.0
2006-11-27 11:15:00,52.78,52.82,52.68,52.79,11000.0,36.0847,36.1121,36.0164,36.0916,11000.0
2006-11-27 11:20:00,52.78,52.8,52.6,52.6,8700.0,36.0847,36.0984,35.9617,35.9617,8700.0
2006-11-27 11:25:00,52.6,52.66,52.47,52.59,16100.0,35.9617,36.0027,35.8728,35.9548,16100.0
2006-11-27 11:30:00,52.59,52.64,52.55,52.6,13600.0,35.9548,35.989,35.9275,35.9617,13600.0
2006-11-27 11:35:00,52.62,52.82,52.61,52.77,35200.0,35.9753,36.1121,35.9685,36.0779,35200.0
2006-11-27 11:40:00,52.78,52.81,52.73,52.76,21000.0,36.0847,36.1052,36.0505,36.0711,21000.0
2006-11-27 11:45:00,52.76,52.81,52.75,52.79,8300.0,36.0711,36.1052,36.0642,36.0916,8300.0
2006-11-27 11:50:00,52.8,52.85,52.79,52.79,28500.0,36.0984,36.1326,36.0916,36.0916,28500.0
2006-11-27 11:55:00,52.8,52.85,52.79,52.85,14500.0,36.0984,36.1326,36.0916,36.1326,14500.0
2006-11-27 12:00:00,52.85,52.91,52.85,52.91,23600.0,36.1326,36.1736,36.1326,36.1736,23600.0
2006-11-27 12:05:00,52.9,52.91,52.87,52.89,17900.0,36.1668,36.1736,36.1463,36.1599,17900.0
2006-11-27 12:10:00,52.89,52.9,52.8,52.8,5900.0,36.1599,36.1668,36.0984,36.0984,5900.0
2006-11-27 12:15:00,52.8,52.81,52.75,52.75,3100.0,36.0984,36.1052,36.0642,36.0642,3100.0
2006-11-27 12:20:00,52.75,52.76,52.7,52.71,14000.0,36.0642,36.0711,36.03,36.0369,14000.0
2006-11-27 12:25:00,52.69,52.7,52.67,52.67,7500.0,36.0232,36.03,36.0095,36.0095,7500.0
2006-11-27 12:30:00,52.66,52.66,52.41,52.42,13400.0,36.0027,36.0027,35.8318,35.8386,13400.0
2006-11-27 12:35:00,52.42,52.58,52.4,52.48,14300.0,35.8386,35.948,35.8249,35.8796,14300.0
2006-11-27 12:40:00,52.47,52.5,52.42,52.44,7500.0,35.8728,35.8933,35.8386,35.8523,7500.0
2006-11-27 12:45:00,52.44,52.46,52.36,52.44,8700.0,35.8523,35.8659,35.7976,35.8523,8700.0
2006-11-27 12:50:00,52.44,52.47,52.37,52.37,4800.0,35.8523,35.8728,35.8044,35.8044,4800.0
2006-11-27 12:55:00,52.37,52.45,52.37,52.41,5700.0,35.8044,35.8591,35.8044,35.8318,5700.0
2006-11-27 13:00:00,52.41,52.41,52.31,52.31,9500.0,35.8318,35.8318,35.7634,35.7634,9500.0
2006-11-27 13:05:00,52.33,52.42,52.33,52.4,4700.0,35.7771,35.8386,35.7771,35.8249,4700.0
2006-11-27 13:10:00,52.39,52.42,52.39,52.42,900.0,35.8181,35.8386,35.8181,35.8386,900.0
2006-11-27 13:15:00,52.42,52.43,52.4,52.4,2300.0,35.8386,35.8454,35.8249,35.8249,2300.0
2006-11-27 13:20:00,52.4,52.41,52.39,52.41,3000.0,35.8249,35.8318,35.8181,35.8318,3000.0
2006-11-27 13:25:00,52.41,52.5,52.41,52.49,8500.0,35.8318,35.8933,35.8318,35.8865,8500.0
2006-11-27 13:30:00,52.49,52.56,52.41,52.45,15200.0,35.8865,35.9343,35.8318,35.8591,15200.0
2006-11-27 13:35:00,52.42,52.45,52.35,52.38,8600.0,35.8386,35.8591,35.7907,35.8113,8600.0
2006-11-27 13:40:00,52.37,52.45,52.37,52.45,6500.0,35.8044,35.8591,35.8044,35.8591,6500.0
2006-11-27 13:45:00,52.45,52.45,52.4,52.4,9700.0,35.8591,35.8591,35.8249,35.8249,9700.0
2006-11-27 13:50:00,52.4,52.42,52.37,52.39,5300.0,35.8249,35.8386,35.8044,35.8181,5300.0
2006-11-27 13:55:00,52.42,52.45,52.41,52.45,1600.0,35.8386,35.8591,35.8318,35.8591,1600.0
2006-11-27 14:00:00,52.45,52.45,52.36,52.38,15900.0,35.8591,35.8591,35.7976,35.8113,15900.0
2006-11-27 14:05:00,52.39,52.39,52.29,52.34,8300.0,35.8181,35.8181,35.7497,35.7839,8300.0
2006-11-27 14:10:00,52.29,52.3,52.17,52.3,10100.0,35.7497,35.7566,35.6677,35.7566,10100.0
2006-11-27 14:15:00,52.3,52.35,52.28,52.32,9000.0,35.7566,35.7907,35.7429,35.7702,9000.0
2006-11-27 14:20:00,52.31,52.31,52.22,52.28,7900.0,35.7634,35.7634,35.7019,35.7429,7900.0
2006-11-27 14:25:00,52.28,52.43,52.28,52.43,12300.0,35.7429,35.8454,35.7429,35.8454,12300.0
2006-11-27 14:30:00,52.42,52.49,52.29,52.29,11500.0,35.8386,35.8865,35.7497,35.7497,11500.0
2006-11-27 14:35:00,52.3,52.38,52.3,52.33,9900.0,35.7566,35.8113,35.7566,35.7771,9900.0
2006-11-27 14:40:00,52.32,52.72,52.29,52.4,60600.0,35.7702,36.0437,35.7497,35.8249,60600.0
2006-11-27 14:45:00,52.37,52.41,52.29,52.41,66300.0,35.8044,35.8318,35.7497,35.8318,66300.0
2006-11-27 14:50:00,52.41,52.43,52.34,52.38,31200.0,35.8318,35.8454,35.7839,35.8113,31200.0
2006-11-27 14:55:00,52.39,52.43,52.24,52.28,29100.0,35.8181,35.8454,35.7155,35.7429,29100.0
2006-11-27 15:00:00,52.27,52.3,52.21,52.26,11000.0,35.736,35.7566,35.695,35.7292,11000.0
2006-11-27 15:05:00,52.26,52.28,52.22,52.28,7600.0,35.7292,35.7429,35.7019,35.7429,7600.0
2006-11-27 15:10:00,52.28,52.3,52.24,52.3,12000.0,35.7429,35.7566,35.7155,35.7566,12000.0
2006-11-27 15:15:00,52.29,52.3,52.23,52.24,7700.0,35.7497,35.7566,35.7087,35.7155,7700.0
2006-11-27 15:20:00,52.23,52.31,52.16,52.25,20000.0,35.7087,35.7634,35.6608,35.7224,20000.0
2006-11-27 15:25:00,52.26,52.26,52.14,52.15,7400.0,35.7292,35.7292,35.6472,35.654,7400.0
2006-11-27 15:30:00,52.16,52.24,52.15,52.15,15700.0,35.6608,35.7155,35.654,35.654,15700.0
2006-11-27 15:35:00,52.16,52.16,52.13,52.14,24900.0,35.6608,35.6608,35.6403,35.6472,24900.0
2006-11-27 15:40:00,52.13,52.13,52.05,52.07,25900.0,35.6403,35.6403,35.5856,35.5993,25900.0
2006-11-27 15:45:00,52.07,52.08,52.0,52.0,16000.0,35.5993,35.6061,35.5515,35.5515,16000.0
2006-11-27 15:50:00,52.0,52.04,52.0,52.04,17000.0,35.5515,35.5788,35.5515,35.5788,17000.0
2006-11-27 15:55:00,52.04,52.13,52.03,52.11,20600.0,35.5788,35.6403,35.572,35.6267,20600.0
2006-11-28 09:30:00,51.93,52.05,51.91,52.0,10400.0,35.5036,35.5856,35.4899,35.5515,10400.0
2006-11-28 09:35:00,52.04,52.05,51.9,51.96,11600.0,35.5788,35.5856,35.4831,35.5241,11600.0
2006-11-28 09:40:00,51.97,51.97,51.77,51.77,29600.0,35.5309,35.5309,35.3942,35.3942,29600.0
2006-11-28 09:45:00,51.79,51.95,51.79,51.95,11700.0,35.4079,35.5173,35.4079,35.5173,11700.0
2006-11-28 09:50:00,51.96,52.07,51.94,52.04,18800.0,35.5241,35.5993,35.5104,35.5788,18800.0
2006-11-28 09:55:00,52.03,52.09,52.01,52.04,12100.0,35.572,35.613,35.5583,35.5788,12100.0
2006-11-28 10:00:00,52.05,52.25,52.02,52.24,23100.0,35.5856,35.7224,35.5651,35.7155,23100.0
2006-11-28 10:05:00,52.24,52.29,52.18,52.22,17100.0,35.7155,35.7497,35.6745,35.7019,17100.0
2006-11-28 10:10:00,52.22,52.27,52.05,52.27,16000.0,35.7019,35.736,35.5856,35.736,16000.0
2006-11-28 10:15:00,52.27,52.27,52.18,52.23,15600.0,35.736,35.736,35.6745,35.7087,15600.0
2006-11-28 10:20:00,52.24,52.4,52.23,52.4,19300.0,35.7155,35.8249,35.7087,35.8249,19300.0
2006-11-28 10:25:00,52.37,52.58,52.36,52.55,14300.0,35.8044,35.948,35.7976,35.9275,14300.0
2006-11-28 10:30:00,52.55,52.7,52.54,52.69,9200.0,35.9275,36.03,35.9206,36.0232,9200.0
2006-11-28 10:35:00,52.7,52.83,52.7,52.83,14200.0,36.03,36.1189,36.03,36.1189,14200.0
2006-11-28 10:40:00,52.81,52.84,52.73,52.82,12400.0,36.1052,36.1257,36.0505,36.1121,12400.0
2006-11-28 10:45:00,52.83,52.93,52.82,52.93,9100.0,36.1189,36.1873,36.1121,36.1873,9100.0
2006-11-28 10:50:00,52.92,52.97,52.83,52.83,18100.0,36.1804,36.2146,36.1189,36.1189,18100.0
2006-11-28 10:55:00,52.82,52.91,52.8,52.88,7500.0,36.1121,36.1736,36.0984,36.1531,7500.0
2006-11-28 11:00:00,52.89,52.91,52.86,52.88,4000.0,36.1599,36.1736,36.1394,36.1531,4000.0
2006-11-28 11:05:00,52.88,52.88,52.8,52.8,10200.0,36.1531,36.1531,36.0984,36.0984,10200.0
2006-11-28 11:10:00,52.82,52.87,52.77,52.82,6300.0,36.1121,36.1463,36.0779,36.1121,6300.0
2006-11-28 11:15:00,52.82,52.82,52.71,52.81,6300.0,36.1121,36.1121,36.0369,36.1052,6300.0
2006-11-28 11:20:00,52.81,52.84,52.77,52.83,6300.0,36.1052,36.1257,36.0779,36.1189,6300.0
2006-11-28 11:25:00,52.83,52.93,52.83,52.85,7800.0,36.1189,36.1873,36.1189,36.1326,7800.0
2006-11-28 11:30:00,52.85,52.92,52.85,52.91,3200.0,36.1326,36.1804,36.1326,36.1736,3200.0
2006-11-28 11:35:00,52.91,53.01,52.87,52.96,18500.0,36.1736,36.242,36.1463,36.2078,18500.0
2006-11-28 11:40:00,52.99,53.0,52.85,52.85,5400.0,36.2283,36.2351,36.1326,36.1326,5400.0
2006-11-28 11:45:00,52.82,52.88,52.77,52.84,14600.0,36.1121,36.1531,36.0779,36.1257,14600.0
2006-11-28 11:50:00,52.85,52.85,52.83,52.85,11000.0,36.1326,36.1326,36.1189,36.1326,11000.0
2006-11-28 11:55:00,52.83,52.87,52.78,52.87,15000.0,36.1189,36.1463,36.0847,36.1463,15000.0
2006-11-28 12:00:00,52.88,52.89,52.86,52.86,6300.0,36.1531,36.1599,36.1394,36.1394,6300.0
2006-11-28 12:05:00,52.89,52.9,52.86,52.86,7600.0,36.1599,36.1668,36.1394,36.1394,7600.0
2006-11-28 12:10:00,52.86,52.88,52.86,52.87,4100.0,36.1394,36.1531,36.1394,36.1463,4100.0
2006-11-28 12:15:00,52.86,52.88,52.85,52.87,7300.0,36.1394,36.1531,36.1326,36.1463,7300.0
2006-11-28 12:20:00,52.87,52.87,52.81,52.85,19400.0,36.1463,36.1463,36.1052,36.1326,19400.0
2006-11-28 12:25:00,52.84,52.85,52.75,52.75,6800.0,36.1257,36.1326,36.0642,36.0642,6800.0
2006-11-28 12:30:00,52.72,52.82,52.64,52.72,16100.0,36.0437,36.1121,35.989,36.0437,16100.0
2006-11-28 12:35:00,52.69,52.69,52.6,52.68,9500.0,36.0232,36.0232,35.9617,36.0164,9500.0
2006-11-28 12:40:00,52.67,52.69,52.53,52.54,9900.0,36.0095,36.0232,35.9138,35.9206,9900.0
2006-11-28 12:45:00,52.54,52.57,52.52,52.57,5100.0,35.9206,35.9412,35.907,35.9412,5100.0
2006-11-28 12:50:00,52.61,52.68,52.54,52.54,6600.0,35.9685,36.0164,35.9206,35.9206,6600.0
2006-11-28 12:55:00,52.55,52.58,52.55,52.56,5100.0,35.9275,35.948,35.9275,35.9343,5100.0
2006-11-28 13:00:00,52.54,52.67,52.51,52.67,7100.0,35.9206,36.0095,35.9001,36.0095,7100.0
2006-11-28 13:05:00,52.69,52.76,52.63,52.63,18000.0,36.0232,36.0711,35.9822,35.9822,18000.0
2006-11-28 13:10:00,52.65,52.75,52.65,52.73,3300.0,35.9958,36.0642,35.9958,36.0505,3300.0
2006-11-28 13:15:00,52.71,52.72,52.51,52.51,8400.0,36.0369,36.0437,35.9001,35.9001,8400.0
2006-11-28 13:20:00,52.53,52.58,52.47,52.47,6900.0,35.9138,35.948,35.8728,35.8728,6900.0
2006-11-28 13:25:00,52.45,52.5,52.4,52.5,5100.0,35.8591,35.8933,35.8249,35.8933,5100.0
2006-11-28 13:30:00,52.5,52.54,52.46,52.5,4200.0,35.8933,35.9206,35.8659,35.8933,4200.0
2006-11-28 13:35:00,52.5,52.55,52.43,52.53,5700.0,35.8933,35.9275,35.8454,35.9138,5700.0
2006-11-28 13:40:00,52.52,52.59,52.5,52.59,2300.0,35.907,35.9548,35.8933,35.9548,2300.0
2006-11-28 13:45:00,52.57,52.57,52.42,52.46,6000.0,35.9412,35.9412,35.8386,35.8659,6000.0
2006-11-28 13:50:00,52.48,52.48,52.42,52.43,2600.0,35.8796,35.8796,35.8386,35.8454,2600.0
2006-11-28 13:55:00,52.44,52.46,52.41,52.42,11000.0,35.8523,35.8659,35.8318,35.8386,11000.0
2006-11-28 14:00:00,52.43,52.43,52.35,52.35,5800.0,35.8454,35.8454,35.7907,35.7907,5800.0
2006-11-28 14:05:00,52.36,52.39,52.31,52.38,4600.0,35.7976,35.8181,35.7634,35.8113,4600.0
2006-11-28 14:10:00,52.36,52.43,52.34,52.43,7800.0,35.7976,35.8454,35.7839,35.8454,7800.0
2006-11-28 14:15:00,52.38,52.42,52.34,52.37,16400.0,35.8113,35.8386,35.7839,35.8044,16400.0
2006-11-28 14:20:00,52.35,52.45,52.34,52.41,7300.0,35.7907,35.8591,35.7839,35.8318,7300.0
2006-11-28 14:25:00,52.4,52.47,52.38,52.47,9100.0,35.8249,35.8728,35.8113,35.8728,9100.0
2006-11-28 14:30:00,52.45,52.52,52.45,52.5,3900.0,35.8591,35.907,35.8591,35.8933,3900.0
2006-11-28 14:35:00,52.49,52.54,52.47,52.48,5600.0,35.8865,35.9206,35.8728,35.8796,5600.0
2006-11-28 14:40:00,52.48,52.5,52.43,52.48,9900.0,35.8796,35.8933,35.8454,35.8796,9900.0
2006-11-28 14:45:00,52.49,52.49,52.37,52.46,10400.0,35.8865,35.8865,35.8044,35.8659,10400.0
2006-11-28 14:50:00,52.45,52.49,52.36,52.48,15100.0,35.8591,35.8865,35.7976,35.8796,15100.0
2006-11-28 14:55:00,52.47,52.56,52.47,52.56,12900.0,35.8728,35.9343,35.8728,35.9343,12900.0
2006-11-28 15:00:00,52.54,52.58,52.52,52.54,12800.0,35.9206,35.948,35.907,35.9206,12800.0
2006-11-28 15:05:00,52.56,52.6,52.53,52.57,19900.0,35.9343,35.9617,35.9138,35.9412,19900.0
2006-11-28 15:10:00,52.57,52.67,52.57,52.64,11100.0,35.9412,36.0095,35.9412,35.989,11100.0
2006-11-28 15:15:00,52.67,52.75,52.66,52.75,5900.0,36.0095,36.0642,36.0027,36.0642,5900.0
2006-11-28 15:20:00,52.76,52.8,52.73,52.75,13400.0,36.0711,36.0984,36.0505,36.0642,13400.0
2006-11-28 15:25:00,52.76,52.78,52.7,52.7,11100.0,36.0711,36.0847,36.03,36.03,11100.0
2006-11-28 15:30:00,52.7,52.78,52.7,52.77,11000.0,36.03,36.0847,36.03,36.0779,11000.0
2006-11-28 15:35:00,52.78,52.8,52.77,52.78,11100.0,36.0847,36.0984,36.0779,36.0847,11100.0
2006-11-28 15:40:00,52.78,52.8,52.74,52.75,11400.0,36.0847,36.0984,36.0574,36.0642,11400.0
2006-11-28 15:45:00,52.75,52.79,52.75,52.77,7800.0,36.0642,36.0916,36.0642,36.0779,7800.0
2006-11-28 15:50:00,52.77,52.79,52.75,52.77,6700.0,36.0779,36.0916,36.0642,36.0779,6700.0
2006-11-28 15:55:00,52.78,52.78,52.66,52.67,17400.0,36.0847,36.0847,36.0027,36.0095,17400.0
2006-11-29 09:30:00,52.85,52.88,52.75,52.82,12500.0,36.1326,36.1531,36.0642,36.1121,12500.0
2006-11-29 09:35:00,52.81,53.0,52.8,53.0,12900.0,36.1052,36.2351,36.0984,36.2351,12900.0
2006-11-29 09:40:00,53.0,53.0,52.94,52.95,3700.0,36.2351,36.2351,36.1941,36.2009,3700.0
2006-11-29 09:45:00,52.97,53.24,52.95,53.14,15400.0,36.2146,36.3992,36.2009,36.3308,15400.0
2006-11-29 09:50:00,53.17,53.17,53.04,53.07,8400.0,36.3514,36.3514,36.2625,36.283,8400.0
2006-11-29 09:55:00,53.08,53.13,53.07,53.13,8100.0,36.2898,36.324,36.283,36.324,8100.0
2006-11-29 10:00:00,53.13,53.16,53.07,53.16,9100.0,36.324,36.3445,36.283,36.3445,9100.0
2006-11-29 10:05:00,53.17,53.33,53.17,53.21,25400.0,36.3514,36.4607,36.3514,36.3787,25400.0
2006-11-29 10:10:00,53.19,53.22,53.12,53.17,6700.0,36.365,36.3855,36.3172,36.3514,6700.0
2006-11-29 10:15:00,53.18,53.25,53.18,53.24,5600.0,36.3582,36.4061,36.3582,36.3992,5600.0
2006-11-29 10:20:00,53.23,53.24,53.13,53.2,6800.0,36.3924,36.3992,36.324,36.3719,6800.0
2006-11-29 10:25:00,53.19,53.2,53.17,53.19,1600.0,36.365,36.3719,36.3514,36.365,1600.0
2006-11-29 10:30:00,53.17,53.21,53.12,53.17,8900.0,36.3514,36.3787,36.3172,36.3514,8900.0
2006-11-29 10:35:00,53.17,53.18,53.02,53.07,7800.0,36.3514,36.3582,36.2488,36.283,7800.0
2006-11-29 10:40:00,53.05,53.14,53.05,53.12,6200.0,36.2693,36.3308,36.2693,36.3172,6200.0
2006-11-29 10:45:00,53.08,53.23,53.08,53.2,3700.0,36.2898,36.3924,36.2898,36.3719,3700.0
2006-11-29 10:50:00,53.22,53.22,53.05,53.05,3100.0,36.3855,36.3855,36.2693,36.2693,3100.0
2006-11-29 10:55:00,53.07,53.1,53.05,53.07,3000.0,36.283,36.3035,36.2693,36.283,3000.0
2006-11-29 11:00:00,53.08,53.29,53.08,53.29,8300.0,36.2898,36.4334,36.2898,36.4334,8300.0
2006-11-29 11:05:00,53.29,53.33,53.25,53.27,10600.0,36.4334,36.4607,36.4061,36.4197,10600.0
2006-11-29 11:10:00,53.26,53.32,53.24,53.24,3500.0,36.4129,36.4539,36.3992,36.3992,3500.0
2006-11-29 11:15:00,53.26,53.26,53.17,53.17,2200.0,36.4129,36.4129,36.3514,36.3514,2200.0
2006-11-29 11:20:00,53.17,53.18,53.16,53.17,1200.0,36.3514,36.3582,36.3445,36.3514,1200.0
2006-11-29 11:25:00,53.16,53.16,53.05,53.06,5500.0,36.3445,36.3445,36.2693,36.2762,5500.0
2006-11-29 11:30:00,53.07,53.1,53.0,53.0,4300.0,36.283,36.3035,36.2351,36.2351,4300.0
2006-11-29 11:35:00,53.0,53.07,53.0,53.07,3600.0,36.2351,36.283,36.2351,36.283,3600.0
2006-11-29 11:40:00,53.05,53.1,53.05,53.06,4000.0,36.2693,36.3035,36.2693,36.2762,4000.0
2006-11-29 11:45:00,53.06,53.1,53.03,53.1,8100.0,36.2762,36.3035,36.2556,36.3035,8100.0
2006-11-29 11:50:00,53.1,53.13,53.09,53.13,3000.0,36.3035,36.324,36.2967,36.324,3000.0
2006-11-29 11:55:00,53.13,53.16,53.12,53.15,3900.0,36.324,36.3445,36.3172,36.3377,3900.0
2006-11-29 12:00:00,53.14,53.21,53.13,53.21,4600.0,36.3308,36.3787,36.324,36.3787,4600.0
2006-11-29 12:05:00,53.2,53.28,53.2,53.26,5300.0,36.3719,36.4266,36.3719,36.4129,5300.0
2006-11-29 12:10:00,53.24,53.25,53.21,53.21,4300.0,36.3992,36.4061,36.3787,36.3787,4300.0
2006-11-29 12:15:00,53.21,53.24,53.21,53.24,13000.0,36.3787,36.3992,36.3787,36.3992,13000.0
2006-11-29 12:20:00,53.22,53.22,53.12,53.12,9900.0,36.3855,36.3855,36.3172,36.3172,9900.0
2006-11-29 12:25:00,53.12,53.13,53.1,53.13,9200.0,36.3172,36.324,36.3035,36.324,9200.0
2006-11-29 12:30:00,53.13,53.13,53.1,53.13,3600.0,36.324,36.324,36.3035,36.324,3600.0
2006-11-29 12:35:00,53.13,53.18,53.13,53.13,2100.0,36.324,36.3582,36.324,36.324,2100.0
2006-11-29 12:40:00,53.16,53.25,53.15,53.21,4800.0,36.3445,36.4061,36.3377,36.3787,4800.0
2006-11-29 12:45:00,53.18,53.18,53.13,53.16,2200.0,36.3582,36.3582,36.324,36.3445,2200.0
2006-11-29 12:50:00,53.16,53.16,53.11,53.12,2900.0,36.3445,36.3445,36.3103,36.3172,2900.0
2006-11-29 12:55:00,53.15,53.22,53.13,53.16,4200.0,36.3377,36.3855,36.324,36.3445,4200.0
2006-11-29 13:00:00,53.15,53.15,53.07,53.07,2900.0,36.3377,36.3377,36.283,36.283,2900.0
2006-11-29 13:05:00,53.05,53.06,53.02,53.02,2400.0,36.2693,36.2762,36.2488,36.2488,2400.0
2006-11-29 13:10:00,53.02,53.02,52.96,52.99,7100.0,36.2488,36.2488,36.2078,36.2283,7100.0
2006-11-29 13:15:00,53.01,53.01,52.95,52.97,6900.0,36.242,36.242,36.2009,36.2146,6900.0
2006-11-29 13:20:00,52.97,52.98,52.93,52.95,6400.0,36.2146,36.2215,36.1873,36.2009,6400.0
2006-11-29 13:25:00,52.94,52.96,52.75,52.76,17800.0,36.1941,36.2078,36.0642,36.0711,17800.0
2006-11-29 13:30:00,52.76,52.77,52.58,52.6,22400.0,36.0711,36.0779,35.948,35.9617,22400.0
2006-11-29 13:35:00,52.59,52.7,52.58,52.68,9000.0,35.9548,36.03,35.948,36.0164,9000.0
2006-11-29 13:40:00,52.68,52.72,52.67,52.72,3900.0,36.0164,36.0437,36.0095,36.0437,3900.0
2006-11-29 13:45:00,52.72,52.84,52.71,52.84,9700.0,36.0437,36.1257,36.0369,36.1257,9700.0
2006-11-29 13:50:00,52.83,52.84,52.75,52.75,6500.0,36.1189,36.1257,36.0642,36.0642,6500.0
2006-11-29 13:55:00,52.78,52.88,52.78,52.82,5500.0,36.0847,36.1531,36.0847,36.1121,5500.0
2006-11-29 14:00:00,52.84,52.87,52.72,52.75,16200.0,36.1257,36.1463,36.0437,36.0642,16200.0
2006-11-29 14:05:00,52.76,52.85,52.76,52.82,3600.0,36.0711,36.1326,36.0711,36.1121,3600.0
2006-11-29 14:10:00,52.84,52.84,52.71,52.72,5400.0,36.1257,36.1257,36.0369,36.0437,5400.0
2006-11-29 14:15:00,52.74,52.76,52.7,52.73,2700.0,36.0574,36.0711,36.03,36.0505,2700.0
2006-11-29 14:20:00,52.72,52.81,52.71,52.78,3900.0,36.0437,36.1052,36.0369,36.0847,3900.0
2006-11-29 14:25:00,52.79,52.81,52.65,52.67,6900.0,36.0916,36.1052,35.9958,36.0095,6900.0
2006-11-29 14:30:00,52.67,52.79,52.67,52.76,3400.0,36.0095,36.0916,36.0095,36.0711,3400.0
2006-11-29 14:35:00,52.8,52.96,52.76,52.96,9200.0,36.0984,36.2078,36.0711,36.2078,9200.0
2006-11-29 14:40:00,52.93,52.95,52.84,52.9,6200.0,36.1873,36.2009,36.1257,36.1668,6200.0
2006-11-29 14:45:00,52.91,52.94,52.88,52.89,8000.0,36.1736,36.1941,36.1531,36.1599,8000.0
2006-11-29 14:50:00,52.9,52.97,52.89,52.94,13500.0,36.1668,36.2146,36.1599,36.1941,13500.0
2006-11-29 14:55:00,52.96,52.98,52.83,52.86,7200.0,36.2078,36.2215,36.1189,36.1394,7200.0
2006-11-29 15:00:00,52.86,52.86,52.75,52.78,9800.0,36.1394,36.1394,36.0642,36.0847,9800.0
2006-11-29 15:05:00,52.79,52.86,52.78,52.86,4000.0,36.0916,36.1394,36.0847,36.1394,4000.0
2006-11-29 15:10:00,52.85,52.9,52.84,52.86,4600.0,36.1326,36.1668,36.1257,36.1394,4600.0
2006-11-29 15:15:00,52.82,52.82,52.77,52.79,3300.0,36.1121,36.1121,36.0779,36.0916,3300.0
2006-11-29 15:20:00,52.8,52.8,52.76,52.78,5200.0,36.0984,36.0984,36.0711,36.0847,5200.0
2006-11-29 15:25:00,52.8,52.81,52.76,52.76,4100.0,36.0984,36.1052,36.0711,36.0711,4100.0
2006-11-29 15:30:00,52.78,52.9,52.77,52.9,10200.0,36.0847,36.1668,36.0779,36.1668,10200.0
2006-11-29 15:35:00,52.89,52.97,52.81,52.97,8700.0,36.1599,36.2146,36.1052,36.2146,8700.0
2006-11-29 15:40:00,52.98,53.0,52.96,52.96,4400.0,36.2215,36.2351,36.2078,36.2078,4400.0
2006-11-29 15:45:00,52.97,53.0,52.96,53.0,7400.0,36.2146,36.2351,36.2078,36.2351,7400.0
2006-11-29 15:50:00,52.99,53.02,52.97,52.99,5700.0,36.2283,36.2488,36.2146,36.2283,5700.0
2006-11-29 15:55:00,52.97,53.0,52.96,53.0,5400.0,36.2146,36.2351,36.2078,36.2351,5400.0
2006-11-30 09:30:00,53.24,53.24,53.1,53.19,12000.0,36.3992,36.3992,36.3035,36.365,12000.0
2006-11-30 09:35:00,53.2,53.27,53.14,53.25,12600.0,36.3719,36.4197,36.3308,36.4061,12600.0
2006-11-30 09:40:00,53.25,53.25,53.17,53.17,11900.0,36.4061,36.4061,36.3514,36.3514,11900.0
2006-11-30 09:45:00,53.17,53.41,53.17,53.38,10700.0,36.3514,36.5154,36.3514,36.4949,10700.0
2006-11-30 09:50:00,53.38,53.4,53.29,53.4,11800.0,36.4949,36.5086,36.4334,36.5086,11800.0
2006-11-30 09:55:00,53.4,53.46,53.27,53.29,20600.0,36.5086,36.5496,36.4197,36.4334,20600.0
2006-11-30 10:00:00,53.28,53.29,53.04,53.04,28800.0,36.4266,36.4334,36.2625,36.2625,28800.0
2006-11-30 10:05:00,53.04,53.09,53.0,53.04,10700.0,36.2625,36.2967,36.2351,36.2625,10700.0
2006-11-30 10:10:00,53.07,53.18,53.04,53.13,16700.0,36.283,36.3582,36.2625,36.324,16700.0
2006-11-30 10:15:00,53.11,53.2,53.08,53.09,12600.0,36.3103,36.3719,36.2898,36.2967,12600.0
2006-11-30 10:20:00,53.08,53.14,52.95,52.98,17300.0,36.2898,36.3308,36.2009,36.2215,17300.0
2006-11-30 10:25:00,52.98,53.15,52.94,53.14,18100.0,36.2215,36.3377,36.1941,36.3308,18100.0
2006-11-30 10:30:00,53.14,53.18,53.1,53.11,6200.0,36.3308,36.3582,36.3035,36.3103,6200.0
2006-11-30 10:35:00,53.09,53.09,53.01,53.05,7900.0,36.2967,36.2967,36.242,36.2693,7900.0
2006-11-30 10:40:00,53.06,53.13,52.96,53.04,10700.0,36.2762,36.324,36.2078,36.2625,10700.0
2006-11-30 10:45:00,53.08,53.13,53.01,53.01,7400.0,36.2898,36.324,36.242,36.242,7400.0
2006-11-30 10:50:00,53.02,53.14,53.01,53.1,12100.0,36.2488,36.3308,36.242,36.3035,12100.0
2006-11-30 10:55:00,53.11,53.19,53.09,53.09,15200.0,36.3103,36.365,36.2967,36.2967,15200.0
2006-11-30 11:00:00,53.1,53.14,53.1,53.1,5300.0,36.3035,36.3308,36.3035,36.3035,5300.0
2006-11-30 11:05:00,53.11,53.13,53.06,53.06,5800.0,36.3103,36.324,36.2762,36.2762,5800.0
2006-11-30 11:10:00,53.07,53.08,52.97,53.02,7500.0,36.283,36.2898,36.2146,36.2488,7500.0
2006-11-30 11:15:00,53.03,53.14,52.99,53.07,28100.0,36.2556,36.3308,36.2283,36.283,28100.0
2006-11-30 11:20:00,53.03,53.13,53.02,53.11,41600.0,36.2556,36.324,36.2488,36.3103,41600.0
2006-11-30 11:25:00,53.12,53.23,53.1,53.23,6900.0,36.3172,36.3924,36.3035,36.3924,6900.0
2006-11-30 11:30:00,53.23,53.23,53.1,53.18,10600.0,36.3924,36.3924,36.3035,36.3582,10600.0
2006-11-30 11:35:00,53.19,53.23,53.12,53.16,27600.0,36.365,36.3924,36.3172,36.3445,27600.0
2006-11-30 11:40:00,53.15,53.25,53.15,53.24,23900.0,36.3377,36.4061,36.3377,36.3992,23900.0
2006-11-30 11:45:00,53.24,53.28,53.16,53.2,31500.0,36.3992,36.4266,36.3445,36.3719,31500.0
2006-11-30 11:50:00,53.2,53.27,53.17,53.21,35900.0,36.3719,36.4197,36.3514,36.3787,35900.0
2006-11-30 11:55:00,53.23,53.28,53.17,53.22,15100.0,36.3924,36.4266,36.3514,36.3855,15100.0
2006-11-30 12:00:00,53.2,53.27,53.2,53.23,3400.0,36.3719,36.4197,36.3719,36.3924,3400.0
2006-11-30 12:05:00,53.22,53.23,53.2,53.22,1900.0,36.3855,36.3924,36.3719,36.3855,1900.0
2006-11-30 12:10:00,53.22,53.26,53.22,53.22,3200.0,36.3855,36.4129,36.3855,36.3855,3200.0
2006-11-30 12:15:00,53.22,53.23,53.19,53.21,4600.0,36.3855,36.3924,36.365,36.3787,4600.0
2006-11-30 12:20:00,53.21,53.22,53.19,53.22,2300.0,36.3787,36.3855,36.365,36.3855,2300.0
2006-11-30 12:25:00,53.22,53.22,53.18,53.2,4700.0,36.3855,36.3855,36.3582,36.3719,4700.0
2006-11-30 12:30:00,53.2,53.28,53.19,53.27,7700.0,36.3719,36.4266,36.365,36.4197,7700.0
2006-11-30 12:35:00,53.27,53.27,53.15,53.16,5300.0,36.4197,36.4197,36.3377,36.3445,5300.0
2006-11-30 12:40:00,53.16,53.19,53.15,53.18,2200.0,36.3445,36.365,36.3377,36.3582,2200.0
2006-11-30 12:45:00,53.17,53.19,53.16,53.16,1800.0,36.3514,36.365,36.3445,36.3445,1800.0
2006-11-30 12:50:00,53.16,53.23,53.15,53.22,5400.0,36.3445,36.3924,36.3377,36.3855,5400.0
2006-11-30 12:55:00,53.2,53.2,53.17,53.17,2100.0,36.3719,36.3719,36.3514,36.3514,2100.0
2006-11-30 13:00:00,53.17,53.18,53.17,53.17,1600.0,36.3514,36.3582,36.3514,36.3514,1600.0
2006-11-30 13:05:00,53.17,53.17,53.14,53.15,4700.0,36.3514,36.3514,36.3308,36.3377,4700.0
2006-11-30 13:10:00,53.16,53.22,53.16,53.2,3600.0,36.3445,36.3855,36.3445,36.3719,3600.0
2006-11-30 13:15:00,53.22,53.27,53.21,53.22,27800.0,36.3855,36.4197,36.3787,36.3855,27800.0
2006-11-30 13:20:00,53.22,53.25,53.21,53.25,4100.0,36.3855,36.4061,36.3787,36.4061,4100.0
2006-11-30 13:25:00,53.25,53.3,53.22,53.3,4700.0,36.4061,36.4402,36.3855,36.4402,4700.0
2006-11-30 13:30:00,53.29,53.36,53.29,53.36,5600.0,36.4334,36.4813,36.4334,36.4813,5600.0
2006-11-30 13:35:00,53.33,53.34,53.3,53.32,4900.0,36.4607,36.4676,36.4402,36.4539,4900.0
2006-11-30 13:40:00,53.3,53.36,53.28,53.31,11900.0,36.4402,36.4813,36.4266,36.4471,11900.0
2006-11-30 13:45:00,53.31,53.39,53.26,53.37,17600.0,36.4471,36.5018,36.4129,36.4881,17600.0
2006-11-30 13:50:00,53.36,53.4,53.3,53.36,22300.0,36.4813,36.5086,36.4402,36.4813,22300.0
2006-11-30 13:55:00,53.38,53.41,53.22,53.31,44500.0,36.4949,36.5154,36.3855,36.4471,44500.0
2006-11-30 14:00:00,53.27,53.41,53.27,53.34,12800.0,36.4197,36.5154,36.4197,36.4676,12800.0
2006-11-30 14:05:00,53.34,53.37,53.32,53.34,13200.0,36.4676,36.4881,36.4539,36.4676,13200.0
2006-11-30 14:10:00,53.34,53.42,53.33,53.4,11000.0,36.4676,36.5223,36.4607,36.5086,11000.0
2006-11-30 14:15:00,53.41,53.43,53.4,53.41,3900.0,36.5154,36.5291,36.5086,36.5154,3900.0
2006-11-30 14:20:00,53.42,53.49,53.42,53.49,13300.0,36.5223,36.5701,36.5223,36.5701,13300.0
2006-11-30 14:25:00,53.48,53.5,53.46,53.5,13500.0,36.5633,36.577,36.5496,36.577,13500.0
2006-11-30 14:30:00,53.5,53.57,53.5,53.57,9800.0,36.577,36.6248,36.577,36.6248,9800.0
2006-11-30 14:35:00,53.58,53.75,53.58,53.72,19900.0,36.6317,36.7479,36.6317,36.7274,19900.0
2006-11-30 14:40:00,53.73,53.77,53.69,53.77,10300.0,36.7342,36.7616,36.7069,36.7616,10300.0
2006-11-30 14:45:00,53.79,53.86,53.75,53.76,9900.0,36.7752,36.8231,36.7479,36.7547,9900.0
2006-11-30 14:50:00,53.75,53.79,53.71,53.79,5600.0,36.7479,36.7752,36.7205,36.7752,5600.0
2006-11-30 14:55:00,53.79,53.87,53.79,53.86,23000.0,36.7752,36.8299,36.7752,36.8231,23000.0
2006-11-30 15:00:00,53.87,53.94,53.86,53.9,35200.0,36.8299,36.8778,36.8231,36.8504,35200.0
2006-11-30 15:05:00,53.9,54.0,53.86,53.99,31600.0,36.8504,36.9188,36.8231,36.912,31600.0
2006-11-30 15:10:00,53.98,54.0,53.98,54.0,10700.0,36.9051,36.9188,36.9051,36.9188,10700.0
2006-11-30 15:15:00,54.01,54.16,54.0,54.13,37600.0,36.9257,37.0282,36.9188,37.0077,37600.0
2006-11-30 15:20:00,54.13,54.13,54.02,54.08,28900.0,37.0077,37.0077,36.9325,36.9735,28900.0
2006-11-30 15:25:00,54.09,54.18,54.07,54.17,26000.0,36.9803,37.0419,36.9667,37.035,26000.0
2006-11-30 15:30:00,54.17,54.18,54.12,54.14,15400.0,37.035,37.0419,37.0009,37.0145,15400.0
2006-11-30 15:35:00,54.13,54.16,54.13,54.15,22200.0,37.0077,37.0282,37.0077,37.0214,22200.0
2006-11-30 15:40:00,54.15,54.16,54.08,54.08,46400.0,37.0214,37.0282,36.9735,36.9735,46400.0
2006-11-30 15:45:00,54.09,54.16,54.05,54.15,41200.0,36.9803,37.0282,36.953,37.0214,41200.0
2006-11-30 15:50:00,54.15,54.16,54.04,54.09,107800.0,37.0214,37.0282,36.9462,36.9803,107800.0
2006-11-30 15:55:00,54.08,54.22,54.04,54.04,92500.0,36.9735,37.0692,36.9462,36.9462,92500.0
2006-12-01 09:30:00,54.2,54.23,54.1,54.13,16700.0,37.0556,37.0761,36.9872,37.0077,16700.0
2006-12-01 09:35:00,54.14,54.2,54.1,54.14,6500.0,37.0145,37.0556,36.9872,37.0145,6500.0
2006-12-01 09:40:00,54.11,54.15,54.02,54.09,19400.0,36.994,37.0214,36.9325,36.9803,19400.0
2006-12-01 09:45:00,54.08,54.09,53.88,54.0,16700.0,36.9735,36.9803,36.8368,36.9188,16700.0
2006-12-01 09:50:00,54.01,54.05,53.88,53.88,12600.0,36.9257,36.953,36.8368,36.8368,12600.0
2006-12-01 09:55:00,53.89,53.93,53.83,53.86,7600.0,36.8436,36.871,36.8026,36.8231,7600.0
2006-12-01 10:00:00,53.83,53.83,53.5,53.63,15100.0,36.8026,36.8026,36.577,36.6659,15100.0
2006-12-01 10:05:00,53.63,53.63,53.41,53.45,16500.0,36.6659,36.6659,36.5154,36.5428,16500.0
2006-12-01 10:10:00,53.45,53.65,53.45,53.64,9800.0,36.5428,36.6795,36.5428,36.6727,9800.0
2006-12-01 10:15:00,53.66,53.66,53.42,53.53,7800.0,36.6864,36.6864,36.5223,36.5975,7800.0
2006-12-01 10:20:00,53.53,53.62,53.5,53.62,6800.0,36.5975,36.659,36.577,36.659,6800.0
2006-12-01 10:25:00,53.59,53.59,53.45,53.5,6100.0,36.6385,36.6385,36.5428,36.577,6100.0
2006-12-01 10:30:00,53.51,53.51,53.39,53.41,5500.0,36.5838,36.5838,36.5018,36.5154,5500.0
2006-12-01 10:35:00,53.42,53.42,53.36,53.36,12000.0,36.5223,36.5223,36.4813,36.4813,12000.0
2006-12-01 10:40:00,53.36,53.43,53.35,53.4,9900.0,36.4813,36.5291,36.4744,36.5086,9900.0
2006-12-01 10:45:00,53.4,53.58,53.4,53.54,8600.0,36.5086,36.6317,36.5086,36.6043,8600.0
2006-12-01 10:50:00,53.55,53.56,53.52,53.54,8900.0,36.6112,36.618,36.5906,36.6043,8900.0
2006-12-01 10:55:00,53.55,53.56,53.44,53.49,8900.0,36.6112,36.618,36.536,36.5701,8900.0
2006-12-01 11:00:00,53.48,53.65,53.48,53.65,4300.0,36.5633,36.6795,36.5633,36.6795,4300.0
2006-12-01 11:05:00,53.66,53.66,53.46,53.46,6300.0,36.6864,36.6864,36.5496,36.5496,6300.0
2006-12-01 11:10:00,53.47,53.55,53.46,53.55,5100.0,36.5565,36.6112,36.5496,36.6112,5100.0
2006-12-01 11:15:00,53.56,53.58,53.53,53.55,1500.0,36.618,36.6317,36.5975,36.6112,1500.0
2006-12-01 11:20:00,53.55,53.56,53.5,53.51,6600.0,36.6112,36.618,36.577,36.5838,6600.0
2006-12-01 11:25:00,53.5,53.59,53.49,53.51,4000.0,36.577,36.6385,36.5701,36.5838,4000.0
2006-12-01 11:30:00,53.52,53.56,53.5,53.5,6500.0,36.5906,36.618,36.577,36.577,6500.0
2006-12-01 11:35:00,53.52,53.54,53.52,53.53,2900.0,36.5906,36.6043,36.5906,36.5975,2900.0
2006-12-01 11:40:00,53.52,53.58,53.49,53.58,4200.0,36.5906,36.6317,36.5701,36.6317,4200.0
2006-12-01 11:45:00,53.59,53.69,53.58,53.65,7000.0,36.6385,36.7069,36.6317,36.6795,7000.0
2006-12-01 11:50:00,53.68,53.68,53.64,53.64,2500.0,36.7,36.7,36.6727,36.6727,2500.0
2006-12-01 11:55:00,53.65,53.79,53.64,53.77,3200.0,36.6795,36.7752,36.6727,36.7616,3200.0
2006-12-01 12:00:00,53.76,53.85,53.66,53.67,13600.0,36.7547,36.8163,36.6864,36.6932,13600.0
2006-12-01 12:05:00,53.66,53.68,53.62,53.64,3800.0,36.6864,36.7,36.659,36.6727,3800.0
2006-12-01 12:10:00,53.64,53.64,53.52,53.52,4900.0,36.6727,36.6727,36.5906,36.5906,4900.0
2006-12-01 12:15:00,53.5,53.52,53.49,53.52,5200.0,36.577,36.5906,36.5701,36.5906,5200.0
2006-12-01 12:20:00,53.52,53.52,53.45,53.52,5100.0,36.5906,36.5906,36.5428,36.5906,5100.0
2006-12-01 12:25:00,53.51,53.52,53.49,53.52,3200.0,36.5838,36.5906,36.5701,36.5906,3200.0
2006-12-01 12:30:00,53.53,53.62,53.53,53.56,3500.0,36.5975,36.659,36.5975,36.618,3500.0
2006-12-01 12:35:00,53.54,53.54,53.48,53.5,4800.0,36.6043,36.6043,36.5633,36.577,4800.0
2006-12-01 12:40:00,53.51,53.51,53.48,53.49,5200.0,36.5838,36.5838,36.5633,36.5701,5200.0
2006-12-01 12:45:00,53.49,53.56,53.49,53.5,7900.0,36.5701,36.618,36.5701,36.577,7900.0
2006-12-01 12:50:00,53.5,53.51,53.48,53.5,8300.0,36.577,36.5838,36.5633,36.577,8300.0
2006-12-01 12:55:00,53.5,53.53,53.48,53.49,3300.0,36.577,36.5975,36.5633,36.5701,3300.0
2006-12-01 13:00:00,53.49,53.49,53.25,53.27,12200.0,36.5701,36.5701,36.4061,36.4197,12200.0
2006-12-01 13:05:00,53.27,53.32,53.2,53.32,8700.0,36.4197,36.4539,36.3719,36.4539,8700.0
2006-12-01 13:10:00,53.31,53.45,53.29,53.4,15600.0,36.4471,36.5428,36.4334,36.5086,15600.0
2006-12-01 13:15:00,53.43,53.43,53.38,53.4,19700.0,36.5291,36.5291,36.4949,36.5086,19700.0
2006-12-01 13:20:00,53.41,53.44,53.36,53.37,12000.0,36.5154,36.536,36.4813,36.4881,12000.0
2006-12-01 13:25:00,53.36,53.41,53.36,53.38,4800.0,36.4813,36.5154,36.4813,36.4949,4800.0
2006-12-01 13:30:00,53.39,53.45,53.37,53.4,7800.0,36.5018,36.5428,36.4881,36.5086,7800.0
2006-12-01 13:35:00,53.39,53.43,53.32,53.4,16200.0,36.5018,36.5291,36.4539,36.5086,16200.0
2006-12-01 13:40:00,53.41,53.45,53.36,53.42,5000.0,36.5154,36.5428,36.4813,36.5223,5000.0
2006-12-01 13:45:00,53.41,53.42,53.36,53.41,5400.0,36.5154,36.5223,36.4813,36.5154,5400.0
2006-12-01 13:50:00,53.41,53.42,53.36,53.39,13900.0,36.5154,36.5223,36.4813,36.5018,13900.0
2006-12-01 13:55:00,53.38,53.52,53.38,53.52,5500.0,36.4949,36.5906,36.4949,36.5906,5500.0
2006-12-01 14:00:00,53.51,53.51,53.32,53.34,10000.0,36.5838,36.5838,36.4539,36.4676,10000.0
2006-12-01 14:05:00,53.32,53.47,53.25,53.47,15700.0,36.4539,36.5565,36.4061,36.5565,15700.0
2006-12-01 14:10:00,53.47,53.49,53.34,53.35,13400.0,36.5565,36.5701,36.4676,36.4744,13400.0
2006-12-01 14:15:00,53.33,53.44,53.33,53.41,16700.0,36.4607,36.536,36.4607,36.5154,16700.0
2006-12-01 14:20:00,53.4,53.47,53.4,53.47,11700.0,36.5086,36.5565,36.5086,36.5565,11700.0
2006-12-01 14:25:00,53.45,53.56,53.38,53.4,6600.0,36.5428,36.618,36.4949,36.5086,6600.0
2006-12-01 14:30:00,53.41,53.47,53.37,53.4,14000.0,36.5154,36.5565,36.4881,36.5086,14000.0
2006-12-01 14:35:00,53.4,53.41,53.3,53.35,20100.0,36.5086,36.5154,36.4402,36.4744,20100.0
2006-12-01 14:40:00,53.35,53.36,53.3,53.35,24200.0,36.4744,36.4813,36.4402,36.4744,24200.0
2006-12-01 14:45:00,53.33,53.36,53.31,53.35,14200.0,36.4607,36.4813,36.4471,36.4744,14200.0
2006-12-01 14:50:00,53.37,53.38,53.23,53.24,6300.0,36.4881,36.4949,36.3924,36.3992,6300.0
2006-12-01 14:55:00,53.29,53.33,53.22,53.25,9600.0,36.4334,36.4607,36.3855,36.4061,9600.0
2006-12-01 15:00:00,53.27,53.4,53.24,53.36,12300.0,36.4197,36.5086,36.3992,36.4813,12300.0
2006-12-01 15:05:00,53.36,53.47,53.35,53.43,8500.0,36.4813,36.5565,36.4744,36.5291,8500.0
2006-12-01 15:10:00,53.41,53.42,53.36,53.39,7900.0,36.5154,36.5223,36.4813,36.5018,7900.0
2006-12-01 15:15:00,53.4,53.43,53.36,53.43,10900.0,36.5086,36.5291,36.4813,36.5291,10900.0
2006-12-01 15:20:00,53.47,53.53,53.42,53.53,4200.0,36.5565,36.5975,36.5223,36.5975,4200.0
2006-12-01 15:25:00,53.53,53.55,53.5,53.5,2600.0,36.5975,36.6112,36.577,36.577,2600.0
2006-12-01 15:30:00,53.5,53.51,53.4,53.41,8100.0,36.577,36.5838,36.5086,36.5154,8100.0
2006-12-01 15:35:00,53.41,53.55,53.4,53.55,8400.0,36.5154,36.6112,36.5086,36.6112,8400.0
2006-12-01 15:40:00,53.57,53.57,53.39,53.42,13900.0,36.6248,36.6248,36.5018,36.5223,13900.0
2006-12-01 15:45:00,53.44,53.52,53.39,53.48,11200.0,36.536,36.5906,36.5018,36.5633,11200.0
2006-12-01 15:50:00,53.47,53.58,53.4,53.58,23400.0,36.5565,36.6317,36.5086,36.6317,23400.0
2006-12-01 15:55:00,53.59,53.63,53.5,53.63,23400.0,36.6385,36.6659,36.577,36.6659,23400.0
2006-12-04 09:30:00,54.05,54.1,53.79,53.94,39600.0,36.953,36.9872,36.7752,36.8778,39600.0
2006-12-04 09:35:00,53.93,54.2,53.91,54.2,27800.0,36.871,37.0556,36.8573,37.0556,27800.0
2006-12-04 09:40:00,54.18,54.29,54.15,54.26,8500.0,37.0419,37.1171,37.0214,37.0966,8500.0
2006-12-04 09:45:00,54.26,54.42,54.11,54.11,27000.0,37.0966,37.206,36.994,36.994,27000.0
2006-12-04 09:50:00,54.11,54.14,54.01,54.09,23900.0,36.994,37.0145,36.9257,36.9803,23900.0
2006-12-04 09:55:00,54.09,54.3,54.07,54.18,7900.0,36.9803,37.1239,36.9667,37.0419,7900.0
2006-12-04 10:00:00,54.13,54.29,54.1,54.25,8100.0,37.0077,37.1171,36.9872,37.0897,8100.0
2006-12-04 10:05:00,54.23,54.25,54.11,54.22,5800.0,37.0761,37.0897,36.994,37.0692,5800.0
2006-12-04 10:10:00,54.2,54.3,54.13,54.3,6700.0,37.0556,37.1239,37.0077,37.1239,6700.0
2006-12-04 10:15:00,54.24,54.24,54.1,54.19,8300.0,37.0829,37.0829,36.9872,37.0487,8300.0
2006-12-04 10:20:00,54.19,54.3,54.14,54.21,6900.0,37.0487,37.1239,37.0145,37.0624,6900.0
2006-12-04 10:25:00,54.24,54.24,54.14,54.15,4200.0,37.0829,37.0829,37.0145,37.0214,4200.0
2006-12-04 10:30:00,54.18,54.25,54.11,54.11,2400.0,37.0419,37.0897,36.994,36.994,2400.0
2006-12-04 10:35:00,54.12,54.15,54.05,54.11,11700.0,37.0009,37.0214,36.953,36.994,11700.0
2006-12-04 10:40:00,54.15,54.16,54.11,54.15,8000.0,37.0214,37.0282,36.994,37.0214,8000.0
2006-12-04 10:45:00,54.17,54.21,54.15,54.15,4700.0,37.035,37.0624,37.0214,37.0214,4700.0
2006-12-04 10:50:00,54.11,54.19,54.07,54.19,5800.0,36.994,37.0487,36.9667,37.0487,5800.0
2006-12-04 10:55:00,54.19,54.27,54.16,54.16,5300.0,37.0487,37.1034,37.0282,37.0282,5300.0
2006-12-04 11:00:00,54.16,54.26,54.15,54.23,4300.0,37.0282,37.0966,37.0214,37.0761,4300.0
2006-12-04 11:05:00,54.22,54.27,54.15,54.25,8300.0,37.0692,37.1034,37.0214,37.0897,8300.0
2006-12-04 11:10:00,54.26,54.35,54.26,54.33,11300.0,37.0966,37.1581,37.0966,37.1444,11300.0
2006-12-04 11:15:00,54.33,54.39,54.33,54.35,11500.0,37.1444,37.1855,37.1444,37.1581,11500.0
2006-12-04 11:20:00,54.35,54.4,54.35,54.4,2000.0,37.1581,37.1923,37.1581,37.1923,2000.0
2006-12-04 11:25:00,54.39,54.57,54.37,54.43,18900.0,37.1855,37.3085,37.1718,37.2128,18900.0
2006-12-04 11:30:00,54.44,54.54,54.43,54.52,3300.0,37.2196,37.288,37.2128,37.2743,3300.0
2006-12-04 11:35:00,54.51,54.51,54.41,54.51,13800.0,37.2675,37.2675,37.1991,37.2675,13800.0
2006-12-04 11:40:00,54.51,54.51,54.32,54.32,6900.0,37.2675,37.2675,37.1376,37.1376,6900.0
2006-12-04 11:45:00,54.31,54.32,54.21,54.3,15200.0,37.1308,37.1376,37.0624,37.1239,15200.0
2006-12-04 11:50:00,54.29,54.32,54.28,54.29,11200.0,37.1171,37.1376,37.1102,37.1171,11200.0
2006-12-04 11:55:00,54.29,54.39,54.29,54.37,5300.0,37.1171,37.1855,37.1171,37.1718,5300.0
2006-12-04 12:00:00,54.35,54.4,54.3,54.37,7000.0,37.1581,37.1923,37.1239,37.1718,7000.0
2006-12-04 12:05:00,54.36,54.44,54.32,54.44,10700.0,37.1649,37.2196,37.1376,37.2196,10700.0
2006-12-04 12:10:00,54.43,54.44,54.38,54.39,7700.0,37.2128,37.2196,37.1786,37.1855,7700.0
2006-12-04 12:15:00,54.4,54.44,54.37,54.38,6200.0,37.1923,37.2196,37.1718,37.1786,6200.0
2006-12-04 12:20:00,54.39,54.44,54.32,54.35,7200.0,37.1855,37.2196,37.1376,37.1581,7200.0
2006-12-04 12:25:00,54.35,54.35,54.32,54.32,7300.0,37.1581,37.1581,37.1376,37.1376,7300.0
2006-12-04 12:30:00,54.3,54.35,54.3,54.35,4900.0,37.1239,37.1581,37.1239,37.1581,4900.0
2006-12-04 12:35:00,54.34,54.36,54.33,54.36,7100.0,37.1513,37.1649,37.1444,37.1649,7100.0
2006-12-04 12:40:00,54.36,54.38,54.34,54.38,2700.0,37.1649,37.1786,37.1513,37.1786,2700.0
2006-12-04 12:45:00,54.37,54.37,54.34,54.35,2100.0,37.1718,37.1718,37.1513,37.1581,2100.0
2006-12-04 12:50:00,54.35,54.38,54.35,54.36,2800.0,37.1581,37.1786,37.1581,37.1649,2800.0
2006-12-04 12:55:00,54.37,54.38,54.36,54.38,4200.0,37.1718,37.1786,37.1649,37.1786,4200.0
2006-12-04 13:00:00,54.37,54.42,54.35,54.42,10300.0,37.1718,37.206,37.1581,37.206,10300.0
2006-12-04 13:05:00,54.42,54.44,54.36,54.36,11700.0,37.206,37.2196,37.1649,37.1649,11700.0
2006-12-04 13:10:00,54.36,54.4,54.26,54.27,13000.0,37.1649,37.1923,37.0966,37.1034,13000.0
2006-12-04 13:15:00,54.27,54.35,54.27,54.34,9200.0,37.1034,37.1581,37.1034,37.1513,9200.0
2006-12-04 13:20:00,54.35,54.4,54.34,54.4,9400.0,37.1581,37.1923,37.1513,37.1923,9400.0
2006-12-04 13:25:00,54.4,54.45,54.38,54.45,2600.0,37.1923,37.2265,37.1786,37.2265,2600.0
2006-12-04 13:30:00,54.44,54.45,54.42,54.45,5500.0,37.2196,37.2265,37.206,37.2265,5500.0
2006-12-04 13:35:00,54.45,54.55,54.45,54.55,9500.0,37.2265,37.2948,37.2265,37.2948,9500.0
2006-12-04 13:40:00,54.53,54.75,54.53,54.7,22700.0,37.2812,37.4316,37.2812,37.3974,22700.0
2006-12-04 13:45:00,54.69,54.74,54.68,54.69,13200.0,37.3906,37.4247,37.3837,37.3906,13200.0
2006-12-04 13:50:00,54.68,54.69,54.65,54.67,6300.0,37.3837,37.3906,37.3632,37.3769,6300.0
2006-12-04 13:55:00,54.67,54.67,54.65,54.66,10700.0,37.3769,37.3769,37.3632,37.37,10700.0
2006-12-04 14:00:00,54.66,54.69,54.66,54.67,5300.0,37.37,37.3906,37.37,37.3769,5300.0
2006-12-04 14:05:00,54.68,54.68,54.6,54.61,8200.0,37.3837,37.3837,37.329,37.3359,8200.0
2006-12-04 14:10:00,54.6,54.61,54.56,54.57,6000.0,37.329,37.3359,37.3017,37.3085,6000.0
2006-12-04 14:15:00,54.57,54.61,54.56,54.61,27300.0,37.3085,37.3359,37.3017,37.3359,27300.0
2006-12-04 14:20:00,54.62,54.63,54.59,54.62,13200.0,37.3427,37.3495,37.3222,37.3427,13200.0
2006-12-04 14:25:00,54.63,54.66,54.61,54.61,10500.0,37.3495,37.37,37.3359,37.3359,10500.0
2006-12-04 14:30:00,54.62,54.63,54.61,54.61,10400.0,37.3427,37.3495,37.3359,37.3359,10400.0
2006-12-04 14:35:00,54.61,54.61,54.55,54.55,4500.0,37.3359,37.3359,37.2948,37.2948,4500.0
2006-12-04 14:40:00,54.54,54.61,54.53,54.57,29500.0,37.288,37.3359,37.2812,37.3085,29500.0
2006-12-04 14:45:00,54.57,54.58,54.51,54.51,16800.0,37.3085,37.3154,37.2675,37.2675,16800.0
2006-12-04 14:50:00,54.52,54.54,54.5,54.53,17000.0,37.2743,37.288,37.2607,37.2812,17000.0
2006-12-04 14:55:00,54.53,54.58,54.51,54.55,15200.0,37.2812,37.3154,37.2675,37.2948,15200.0
2006-12-04 15:00:00,54.55,54.56,54.5,54.5,12100.0,37.2948,37.3017,37.2607,37.2607,12100.0
2006-12-04 15:05:00,54.51,54.52,54.46,54.49,8300.0,37.2675,37.2743,37.2333,37.2538,8300.0
2006-12-04 15:10:00,54.49,54.5,54.46,54.48,13700.0,37.2538,37.2607,37.2333,37.247,13700.0
2006-12-04 15:15:00,54.5,54.59,54.49,54.58,8100.0,37.2607,37.3222,37.2538,37.3154,8100.0
2006-12-04 15:20:00,54.59,54.67,54.58,54.6,30000.0,37.3222,37.3769,37.3154,37.329,30000.0
2006-12-04 15:25:00,54.6,54.68,54.6,54.66,23300.0,37.329,37.3837,37.329,37.37,23300.0
2006-12-04 15:30:00,54.66,54.67,54.63,54.65,25800.0,37.37,37.3769,37.3495,37.3632,25800.0
2006-12-04 15:35:00,54.66,54.67,54.62,54.67,20400.0,37.37,37.3769,37.3427,37.3769,20400.0
2006-12-04 15:40:00,54.65,54.69,54.62,54.63,27100.0,37.3632,37.3906,37.3427,37.3495,27100.0
2006-12-04 15:45:00,54.64,54.65,54.57,54.58,21500.0,37.3564,37.3632,37.3085,37.3154,21500.0
2006-12-04 15:50:00,54.59,54.6,54.53,54.53,35200.0,37.3222,37.329,37.2812,37.2812,35200.0
2006-12-04 15:55:00,54.54,54.58,54.54,54.57,36200.0,37.288,37.3154,37.288,37.3085,36200.0
2006-12-05 09:30:00,54.55,54.8,54.55,54.7,39400.0,37.2948,37.4658,37.2948,37.3974,39400.0
2006-12-05 09:35:00,54.71,54.8,54.69,54.78,25600.0,37.4042,37.4658,37.3906,37.4521,25600.0
2006-12-05 09:40:00,54.79,54.8,54.73,54.8,24400.0,37.4589,37.4658,37.4179,37.4658,24400.0
2006-12-05 09:45:00,54.78,54.8,54.66,54.7,13100.0,37.4521,37.4658,37.37,37.3974,13100.0
2006-12-05 09:50:00,54.7,54.85,54.68,54.84,22600.0,37.3974,37.4999,37.3837,37.4931,22600.0
2006-12-05 09:55:00,54.85,54.9,54.82,54.89,28300.0,37.4999,37.5341,37.4794,37.5273,28300.0
2006-12-05 10:00:00,54.9,55.23,54.85,55.17,50000.0,37.5341,37.7597,37.4999,37.7187,50000.0
2006-12-05 10:05:00,55.17,55.26,55.04,55.21,40900.0,37.7187,37.7803,37.6298,37.7461,40900.0
2006-12-05 10:10:00,55.2,55.51,55.2,55.5,22700.0,37.7392,37.9512,37.7392,37.9443,22700.0
2006-12-05 10:15:00,55.52,55.58,55.38,55.38,51400.0,37.958,37.999,37.8623,37.8623,51400.0
2006-12-05 10:20:00,55.35,55.36,55.16,55.24,40300.0,37.8418,37.8486,37.7119,37.7666,40300.0
2006-12-05 10:25:00,55.24,55.25,55.11,55.13,18900.0,37.7666,37.7734,37.6777,37.6914,18900.0
2006-12-05 10:30:00,55.12,55.15,55.04,55.09,21700.0,37.6845,37.705,37.6298,37.664,21700.0
2006-12-05 10:35:00,55.09,55.1,55.03,55.03,24600.0,37.664,37.6709,37.623,37.623,24600.0
2006-12-05 10:40:00,55.03,55.19,55.03,55.18,31400.0,37.623,37.7324,37.623,37.7256,31400.0
2006-12-05 10:45:00,55.19,55.25,55.19,55.24,32600.0,37.7324,37.7734,37.7324,37.7666,32600.0
2006-12-05 10:50:00,55.23,55.24,55.23,55.23,10700.0,37.7597,37.7666,37.7597,37.7597,10700.0
2006-12-05 10:55:00,55.23,55.24,55.21,55.21,7700.0,37.7597,37.7666,37.7461,37.7461,7700.0
2006-12-05 11:00:00,55.22,55.24,55.13,55.15,14300.0,37.7529,37.7666,37.6914,37.705,14300.0
2006-12-05 11:05:00,55.14,55.15,54.96,54.98,33800.0,37.6982,37.705,37.5752,37.5888,33800.0
2006-12-05 11:10:00,54.98,55.06,54.95,55.01,26700.0,37.5888,37.6435,37.5683,37.6093,26700.0
2006-12-05 11:15:00,55.01,55.03,54.99,55.02,11800.0,37.6093,37.623,37.5957,37.6162,11800.0
2006-12-05 11:20:00,55.03,55.1,55.03,55.07,9900.0,37.623,37.6709,37.623,37.6504,9900.0
2006-12-05 11:25:00,55.07,55.07,54.99,55.01,8100.0,37.6504,37.6504,37.5957,37.6093,8100.0
2006-12-05 11:30:00,55.02,55.06,55.02,55.03,5200.0,37.6162,37.6435,37.6162,37.623,5200.0
2006-12-05 11:35:00,55.06,55.1,55.06,55.08,10900.0,37.6435,37.6709,37.6435,37.6572,10900.0
2006-12-05 11:40:00,55.1,55.1,55.02,55.02,4800.0,37.6709,37.6709,37.6162,37.6162,4800.0
2006-12-05 11:45:00,55.02,55.02,54.96,54.96,4800.0,37.6162,37.6162,37.5752,37.5752,4800.0
2006-12-05 11:50:00,54.96,55.0,54.96,54.96,5100.0,37.5752,37.6025,37.5752,37.5752,5100.0
2006-12-05 11:55:00,54.95,54.98,54.95,54.97,6900.0,37.5683,37.5888,37.5683,37.582,6900.0
2006-12-05 12:00:00,54.98,54.99,54.95,54.98,5800.0,37.5888,37.5957,37.5683,37.5888,5800.0
2006-12-05 12:05:00,54.99,54.99,54.87,54.88,14500.0,37.5957,37.5957,37.5136,37.5205,14500.0
2006-12-05 12:10:00,54.89,54.99,54.89,54.99,9400.0,37.5273,37.5957,37.5273,37.5957,9400.0
2006-12-05 12:15:00,55.0,55.04,54.96,55.03,15300.0,37.6025,37.6298,37.5752,37.623,15300.0
2006-12-05 12:20:00,55.04,55.04,54.96,54.98,5800.0,37.6298,37.6298,37.5752,37.5888,5800.0
2006-12-05 12:25:00,54.98,54.99,54.96,54.96,3500.0,37.5888,37.5957,37.5752,37.5752,3500.0
2006-12-05 12:30:00,54.96,55.06,54.96,55.06,7600.0,37.5752,37.6435,37.5752,37.6435,7600.0
2006-12-05 12:35:00,55.06,55.06,54.95,54.95,11400.0,37.6435,37.6435,37.5683,37.5683,11400.0
2006-12-05 12:40:00,54.95,54.96,54.92,54.96,12000.0,37.5683,37.5752,37.5478,37.5752,12000.0
2006-12-05 12:45:00,54.97,55.0,54.94,54.94,8900.0,37.582,37.6025,37.5615,37.5615,8900.0
2006-12-05 12:50:00,54.93,54.98,54.89,54.97,10300.0,37.5546,37.5888,37.5273,37.582,10300.0
2006-12-05 12:55:00,54.96,54.98,54.95,54.97,5000.0,37.5752,37.5888,37.5683,37.582,5000.0
2006-12-05 13:00:00,54.98,55.0,54.98,54.99,8500.0,37.5888,37.6025,37.5888,37.5957,8500.0
2006-12-05 13:05:00,54.99,55.0,54.98,54.98,20700.0,37.5957,37.6025,37.5888,37.5888,20700.0
2006-12-05 13:10:00,55.0,55.01,54.99,55.01,3200.0,37.6025,37.6093,37.5957,37.6093,3200.0
2006-12-05 13:15:00,55.02,55.03,55.0,55.0,6900.0,37.6162,37.623,37.6025,37.6025,6900.0
2006-12-05 13:20:00,55.01,55.01,54.91,54.91,5800.0,37.6093,37.6093,37.541,37.541,5800.0
2006-12-05 13:25:00,54.89,54.96,54.89,54.95,6700.0,37.5273,37.5752,37.5273,37.5683,6700.0
2006-12-05 13:30:00,54.94,54.99,54.92,54.95,9500.0,37.5615,37.5957,37.5478,37.5683,9500.0
2006-12-05 13:35:00,54.93,54.99,54.9,54.91,11200.0,37.5546,37.5957,37.5341,37.541,11200.0
2006-12-05 13:40:00,54.9,54.95,54.87,54.95,7200.0,37.5341,37.5683,37.5136,37.5683,7200.0
2006-12-05 13:45:00,54.96,54.96,54.93,54.93,8200.0,37.5752,37.5752,37.5546,37.5546,8200.0
2006-12-05 13:50:00,54.94,54.95,54.89,54.9,13100.0,37.5615,37.5683,37.5273,37.5341,13100.0
2006-12-05 13:55:00,54.9,54.93,54.87,54.93,20600.0,37.5341,37.5546,37.5136,37.5546,20600.0
2006-12-05 14:00:00,54.93,54.96,54.91,54.94,8800.0,37.5546,37.5752,37.541,37.5615,8800.0
2006-12-05 14:05:00,54.92,55.0,54.92,55.0,6700.0,37.5478,37.6025,37.5478,37.6025,6700.0
2006-12-05 14:10:00,55.01,55.09,55.0,55.03,14800.0,37.6093,37.664,37.6025,37.623,14800.0
2006-12-05 14:15:00,55.05,55.14,55.05,55.1,9900.0,37.6367,37.6982,37.6367,37.6709,9900.0
2006-12-05 14:20:00,55.12,55.16,55.1,55.11,21900.0,37.6845,37.7119,37.6709,37.6777,21900.0
2006-12-05 14:25:00,55.11,55.13,55.03,55.13,18200.0,37.6777,37.6914,37.623,37.6914,18200.0
2006-12-05 14:30:00,55.13,55.2,55.13,55.17,10500.0,37.6914,37.7392,37.6914,37.7187,10500.0
2006-12-05 14:35:00,55.17,55.17,55.13,55.17,4200.0,37.7187,37.7187,37.6914,37.7187,4200.0
2006-12-05 14:40:00,55.17,55.19,55.14,55.19,15000.0,37.7187,37.7324,37.6982,37.7324,15000.0
2006-12-05 14:45:00,55.19,55.19,55.13,55.16,9000.0,37.7324,37.7324,37.6914,37.7119,9000.0
2006-12-05 14:50:00,55.16,55.16,55.13,55.13,18700.0,37.7119,37.7119,37.6914,37.6914,18700.0
2006-12-05 14:55:00,55.13,55.15,55.1,55.1,17800.0,37.6914,37.705,37.6709,37.6709,17800.0
2006-12-05 15:00:00,55.1,55.12,55.04,55.04,31200.0,37.6709,37.6845,37.6298,37.6298,31200.0
2006-12-05 15:05:00,55.04,55.04,54.98,54.98,14700.0,37.6298,37.6298,37.5888,37.5888,14700.0
2006-12-05 15:10:00,54.98,55.08,54.98,55.07,39100.0,37.5888,37.6572,37.5888,37.6504,39100.0
2006-12-05 15:15:00,55.08,55.08,54.98,54.99,21600.0,37.6572,37.6572,37.5888,37.5957,21600.0
2006-12-05 15:20:00,55.02,55.03,55.0,55.02,4200.0,37.6162,37.623,37.6025,37.6162,4200.0
2006-12-05 15:25:00,55.03,55.07,54.98,55.06,8100.0,37.623,37.6504,37.5888,37.6435,8100.0
2006-12-05 15:30:00,55.06,55.08,54.97,55.0,48200.0,37.6435,37.6572,37.582,37.6025,48200.0
2006-12-05 15:35:00,55.0,55.13,55.0,55.13,39600.0,37.6025,37.6914,37.6025,37.6914,39600.0
2006-12-05 15:40:00,55.12,55.15,55.09,55.12,36900.0,37.6845,37.705,37.664,37.6845,36900.0
2006-12-05 15:45:00,55.11,55.11,55.06,55.08,11000.0,37.6777,37.6777,37.6435,37.6572,11000.0
2006-12-05 15:50:00,55.08,55.08,54.98,55.0,31500.0,37.6572,37.6572,37.5888,37.6025,31500.0
2006-12-05 15:55:00,54.99,55.01,54.92,54.99,44900.0,37.5957,37.6093,37.5478,37.5957,44900.0
2006-12-06 09:30:00,55.0,55.0,54.95,54.98,13200.0,37.6025,37.6025,37.5683,37.5888,13200.0
2006-12-06 09:35:00,54.95,54.95,54.9,54.91,8300.0,37.5683,37.5683,37.5341,37.541,8300.0
2006-12-06 09:40:00,54.9,54.97,54.82,54.97,11900.0,37.5341,37.582,37.4794,37.582,11900.0
2006-12-06 09:45:00,54.97,55.0,54.94,55.0,14100.0,37.582,37.6025,37.5615,37.6025,14100.0
2006-12-06 09:50:00,55.0,55.0,54.93,54.95,6400.0,37.6025,37.6025,37.5546,37.5683,6400.0
2006-12-06 09:55:00,54.98,55.0,54.95,54.99,5000.0,37.5888,37.6025,37.5683,37.5957,5000.0
2006-12-06 10:00:00,54.98,55.0,54.96,55.0,11200.0,37.5888,37.6025,37.5752,37.6025,11200.0
2006-12-06 10:05:00,54.98,55.0,54.98,55.0,19500.0,37.5888,37.6025,37.5888,37.6025,19500.0
2006-12-06 10:10:00,55.0,55.08,54.98,55.0,51000.0,37.6025,37.6572,37.5888,37.6025,51000.0
2006-12-06 10:15:00,55.0,55.05,54.98,55.03,11900.0,37.6025,37.6367,37.5888,37.623,11900.0
2006-12-06 10:20:00,55.01,55.08,54.95,54.96,31000.0,37.6093,37.6572,37.5683,37.5752,31000.0
2006-12-06 10:25:00,54.96,55.0,54.9,54.92,5900.0,37.5752,37.6025,37.5341,37.5478,5900.0
2006-12-06 10:30:00,54.91,54.93,54.87,54.9,9000.0,37.541,37.5546,37.5136,37.5341,9000.0
2006-12-06 10:35:00,54.92,55.0,54.88,54.89,8500.0,37.5478,37.6025,37.5205,37.5273,8500.0
2006-12-06 10:40:00,54.86,55.0,54.86,54.99,3200.0,37.5068,37.6025,37.5068,37.5957,3200.0
2006-12-06 10:45:00,54.97,54.98,54.86,54.87,8400.0,37.582,37.5888,37.5068,37.5136,8400.0
2006-12-06 10:50:00,54.87,54.92,54.86,54.87,6900.0,37.5136,37.5478,37.5068,37.5136,6900.0
2006-12-06 10:55:00,54.86,54.88,54.84,54.86,9300.0,37.5068,37.5205,37.4931,37.5068,9300.0
2006-12-06 11:00:00,54.86,54.89,54.85,54.86,7000.0,37.5068,37.5273,37.4999,37.5068,7000.0
2006-12-06 11:05:00,54.85,54.89,54.84,54.88,8800.0,37.4999,37.5273,37.4931,37.5205,8800.0
2006-12-06 11:10:00,54.87,54.89,54.87,54.89,3900.0,37.5136,37.5273,37.5136,37.5273,3900.0
2006-12-06 11:15:00,54.89,54.89,54.66,54.89,47500.0,37.5273,37.5273,37.37,37.5273,47500.0
2006-12-06 11:20:00,54.96,55.0,54.95,54.97,6200.0,37.5752,37.6025,37.5683,37.582,6200.0
2006-12-06 11:25:00,54.94,55.0,54.89,54.99,8400.0,37.5615,37.6025,37.5273,37.5957,8400.0
2006-12-06 11:30:00,54.97,55.0,54.97,54.99,3900.0,37.582,37.6025,37.582,37.5957,3900.0
2006-12-06 11:35:00,54.98,55.0,54.98,54.99,7500.0,37.5888,37.6025,37.5888,37.5957,7500.0
2006-12-06 11:40:00,54.97,55.0,54.97,54.99,5500.0,37.582,37.6025,37.582,37.5957,5500.0
2006-12-06 11:45:00,54.99,55.0,54.98,55.0,9900.0,37.5957,37.6025,37.5888,37.6025,9900.0
2006-12-06 11:50:00,55.0,55.02,55.0,55.01,3300.0,37.6025,37.6162,37.6025,37.6093,3300.0
2006-12-06 11:55:00,55.01,55.01,54.99,54.99,5100.0,37.6093,37.6093,37.5957,37.5957,5100.0
2006-12-06 12:00:00,54.99,55.01,54.99,55.0,3200.0,37.5957,37.6093,37.5957,37.6025,3200.0
2006-12-06 12:05:00,55.01,55.03,55.01,55.01,2500.0,37.6093,37.623,37.6093,37.6093,2500.0
2006-12-06 12:10:00,55.01,55.03,55.0,55.03,3400.0,37.6093,37.623,37.6025,37.623,3400.0
2006-12-06 12:15:00,55.03,55.1,55.01,55.06,8800.0,37.623,37.6709,37.6093,37.6435,8800.0
2006-12-06 12:20:00,55.07,55.07,54.99,54.99,5800.0,37.6504,37.6504,37.5957,37.5957,5800.0
2006-12-06 12:25:00,54.99,55.01,54.98,55.01,3000.0,37.5957,37.6093,37.5888,37.6093,3000.0
2006-12-06 12:30:00,54.99,55.01,54.98,54.98,4000.0,37.5957,37.6093,37.5888,37.5888,4000.0
2006-12-06 12:35:00,54.99,55.03,54.99,55.0,4400.0,37.5957,37.623,37.5957,37.6025,4400.0
2006-12-06 12:40:00,55.05,55.05,55.01,55.02,4700.0,37.6367,37.6367,37.6093,37.6162,4700.0
2006-12-06 12:45:00,55.03,55.06,55.01,55.06,2300.0,37.623,37.6435,37.6093,37.6435,2300.0
2006-12-06 12:50:00,55.06,55.1,55.04,55.04,7700.0,37.6435,37.6709,37.6298,37.6298,7700.0
2006-12-06 12:55:00,55.05,55.06,55.02,55.02,5200.0,37.6367,37.6435,37.6162,37.6162,5200.0
2006-12-06 13:00:00,55.0,55.01,54.94,54.98,16500.0,37.6025,37.6093,37.5615,37.5888,16500.0
2006-12-06 13:05:00,54.98,55.0,54.95,54.98,4600.0,37.5888,37.6025,37.5683,37.5888,4600.0
2006-12-06 13:10:00,54.96,54.98,54.96,54.97,1900.0,37.5752,37.5888,37.5752,37.582,1900.0
2006-12-06 13:15:00,54.99,54.99,54.94,54.95,4500.0,37.5957,37.5957,37.5615,37.5683,4500.0
2006-12-06 13:20:00,54.95,54.97,54.94,54.97,2600.0,37.5683,37.582,37.5615,37.582,2600.0
2006-12-06 13:25:00,54.97,54.97,54.91,54.95,5800.0,37.582,37.582,37.541,37.5683,5800.0
2006-12-06 13:30:00,54.94,54.99,54.93,54.99,2900.0,37.5615,37.5957,37.5546,37.5957,2900.0
2006-12-06 13:35:00,54.98,54.99,54.93,54.93,5300.0,37.5888,37.5957,37.5546,37.5546,5300.0
2006-12-06 13:40:00,54.92,54.92,54.86,54.88,4000.0,37.5478,37.5478,37.5068,37.5205,4000.0
2006-12-06 13:45:00,54.89,54.9,54.87,54.89,1900.0,37.5273,37.5341,37.5136,37.5273,1900.0
2006-12-06 13:50:00,54.9,54.95,54.9,54.9,10800.0,37.5341,37.5683,37.5341,37.5341,10800.0
2006-12-06 13:55:00,54.9,54.93,54.88,54.88,4100.0,37.5341,37.5546,37.5205,37.5205,4100.0
2006-12-06 14:00:00,54.9,54.91,54.88,54.9,4200.0,37.5341,37.541,37.5205,37.5341,4200.0
2006-12-06 14:05:00,54.91,54.93,54.89,54.9,5200.0,37.541,37.5546,37.5273,37.5341,5200.0
2006-12-06 14:10:00,54.89,54.91,54.88,54.88,4800.0,37.5273,37.541,37.5205,37.5205,4800.0
2006-12-06 14:15:00,54.87,54.88,54.86,54.88,1000.0,37.5136,37.5205,37.5068,37.5205,1000.0
2006-12-06 14:20:00,54.88,54.95,54.88,54.93,8700.0,37.5205,37.5683,37.5205,37.5546,8700.0
2006-12-06 14:25:00,54.93,54.94,54.85,54.85,5100.0,37.5546,37.5615,37.4999,37.4999,5100.0
2006-12-06 14:30:00,54.85,54.85,54.8,54.83,12100.0,37.4999,37.4999,37.4658,37.4863,12100.0
2006-12-06 14:35:00,54.84,54.84,54.79,54.79,4300.0,37.4931,37.4931,37.4589,37.4589,4300.0
2006-12-06 14:40:00,54.8,54.8,54.75,54.79,5300.0,37.4658,37.4658,37.4316,37.4589,5300.0
2006-12-06 14:45:00,54.78,54.79,54.78,54.79,3900.0,37.4521,37.4589,37.4521,37.4589,3900.0
2006-12-06 14:50:00,54.78,54.8,54.78,54.8,3700.0,37.4521,37.4658,37.4521,37.4658,3700.0
2006-12-06 14:55:00,54.8,54.84,54.79,54.84,8900.0,37.4658,37.4931,37.4589,37.4931,8900.0
2006-12-06 15:00:00,54.83,54.83,54.76,54.79,7000.0,37.4863,37.4863,37.4384,37.4589,7000.0
2006-12-06 15:05:00,54.79,54.8,54.76,54.78,5900.0,37.4589,37.4658,37.4384,37.4521,5900.0
2006-12-06 15:10:00,54.78,54.79,54.74,54.77,10000.0,37.4521,37.4589,37.4247,37.4453,10000.0
2006-12-06 15:15:00,54.78,54.79,54.7,54.74,14500.0,37.4521,37.4589,37.3974,37.4247,14500.0
2006-12-06 15:20:00,54.74,54.74,54.56,54.59,26100.0,37.4247,37.4247,37.3017,37.3222,26100.0
2006-12-06 15:25:00,54.59,54.65,54.59,54.65,18900.0,37.3222,37.3632,37.3222,37.3632,18900.0
2006-12-06 15:30:00,54.63,54.69,54.57,54.58,32400.0,37.3495,37.3906,37.3085,37.3154,32400.0
2006-12-06 15:35:00,54.58,54.58,54.55,54.56,32600.0,37.3154,37.3154,37.2948,37.3017,32600.0
2006-12-06 15:40:00,54.56,54.58,54.54,54.57,34100.0,37.3017,37.3154,37.288,37.3085,34100.0
2006-12-06 15:45:00,54.57,54.59,54.52,54.53,17700.0,37.3085,37.3222,37.2743,37.2812,17700.0
2006-12-06 15:50:00,54.52,54.64,54.52,54.63,28000.0,37.2743,37.3564,37.2743,37.3495,28000.0
2006-12-06 15:55:00,54.63,54.66,54.63,54.64,14300.0,37.3495,37.37,37.3495,37.3564,14300.0
2006-12-07 09:30:00,54.8,54.94,54.8,54.94,14100.0,37.4658,37.5615,37.4658,37.5615,14100.0
2006-12-07 09:35:00,54.93,55.0,54.85,54.99,5100.0,37.5546,37.6025,37.4999,37.5957,5100.0
2006-12-07 09:40:00,54.95,55.0,54.9,54.98,7500.0,37.5683,37.6025,37.5341,37.5888,7500.0
2006-12-07 09:45:00,55.0,55.03,54.9,54.91,14800.0,37.6025,37.623,37.5341,37.541,14800.0
2006-12-07 09:50:00,54.93,55.0,54.9,55.0,9800.0,37.5546,37.6025,37.5341,37.6025,9800.0
2006-12-07 09:55:00,54.97,55.05,54.97,55.0,10300.0,37.582,37.6367,37.582,37.6025,10300.0
2006-12-07 10:00:00,54.98,55.0,54.92,54.99,14700.0,37.5888,37.6025,37.5478,37.5957,14700.0
2006-12-07 10:05:00,54.99,55.07,54.97,55.04,15500.0,37.5957,37.6504,37.582,37.6298,15500.0
2006-12-07 10:10:00,55.04,55.08,55.02,55.08,17200.0,37.6298,37.6572,37.6162,37.6572,17200.0
2006-12-07 10:15:00,55.07,55.09,55.03,55.06,9100.0,37.6504,37.664,37.623,37.6435,9100.0
2006-12-07 10:20:00,55.09,55.09,54.95,54.95,5800.0,37.664,37.664,37.5683,37.5683,5800.0
2006-12-07 10:25:00,54.95,55.05,54.91,55.03,6300.0,37.5683,37.6367,37.541,37.623,6300.0
2006-12-07 10:30:00,55.02,55.09,54.92,55.05,9900.0,37.6162,37.664,37.5478,37.6367,9900.0
2006-12-07 10:35:00,55.05,55.06,55.0,55.02,4500.0,37.6367,37.6435,37.6025,37.6162,4500.0
2006-12-07 10:40:00,55.0,55.02,54.81,54.85,10100.0,37.6025,37.6162,37.4726,37.4999,10100.0
2006-12-07 10:45:00,54.83,54.94,54.81,54.94,3700.0,37.4863,37.5615,37.4726,37.5615,3700.0
2006-12-07 10:50:00,54.98,55.05,54.95,54.95,10800.0,37.5888,37.6367,37.5683,37.5683,10800.0
2006-12-07 10:55:00,54.99,55.03,54.95,55.03,8000.0,37.5957,37.623,37.5683,37.623,8000.0
2006-12-07 11:00:00,55.01,55.03,54.96,54.99,8900.0,37.6093,37.623,37.5752,37.5957,8900.0
2006-12-07 11:05:00,54.98,55.0,54.86,54.88,6000.0,37.5888,37.6025,37.5068,37.5205,6000.0
2006-12-07 11:10:00,54.86,54.86,54.79,54.79,5100.0,37.5068,37.5068,37.4589,37.4589,5100.0
2006-12-07 11:15:00,54.8,54.94,54.79,54.79,8500.0,37.4658,37.5615,37.4589,37.4589,8500.0
2006-12-07 11:20:00,54.82,54.85,54.74,54.78,6500.0,37.4794,37.4999,37.4247,37.4521,6500.0
2006-12-07 11:25:00,54.78,54.86,54.77,54.8,6800.0,37.4521,37.5068,37.4453,37.4658,6800.0
2006-12-07 11:30:00,54.81,54.96,54.79,54.93,7000.0,37.4726,37.5752,37.4589,37.5546,7000.0
2006-12-07 11:35:00,54.9,54.99,54.9,54.98,5900.0,37.5341,37.5957,37.5341,37.5888,5900.0
2006-12-07 11:40:00,54.97,54.98,54.85,54.85,13600.0,37.582,37.5888,37.4999,37.4999,13600.0
2006-12-07 11:45:00,54.82,54.96,54.82,54.87,13700.0,37.4794,37.5752,37.4794,37.5136,13700.0
2006-12-07 11:50:00,54.9,54.99,54.9,54.92,7600.0,37.5341,37.5957,37.5341,37.5478,7600.0
2006-12-07 11:55:00,54.92,54.98,54.91,54.94,3600.0,37.5478,37.5888,37.541,37.5615,3600.0
2006-12-07 12:00:00,54.94,54.96,54.85,54.88,7200.0,37.5615,37.5752,37.4999,37.5205,7200.0
2006-12-07 12:05:00,54.89,54.9,54.85,54.85,3200.0,37.5273,37.5341,37.4999,37.4999,3200.0
2006-12-07 12:10:00,54.83,54.94,54.83,54.92,2700.0,37.4863,37.5615,37.4863,37.5478,2700.0
2006-12-07 12:15:00,54.93,54.97,54.88,54.97,8600.0,37.5546,37.582,37.5205,37.582,8600.0
2006-12-07 12:20:00,54.97,54.97,54.9,54.92,4200.0,37.582,37.582,37.5341,37.5478,4200.0
2006-12-07 12:25:00,54.91,54.93,54.91,54.92,1800.0,37.541,37.5546,37.541,37.5478,1800.0
2006-12-07 12:30:00,54.92,54.92,54.86,54.9,4500.0,37.5478,37.5478,37.5068,37.5341,4500.0
2006-12-07 12:35:00,54.91,54.96,54.89,54.96,4200.0,37.541,37.5752,37.5273,37.5752,4200.0
2006-12-07 12:40:00,54.93,54.95,54.88,54.89,1300.0,37.5546,37.5683,37.5205,37.5273,1300.0
2006-12-07 12:45:00,54.9,54.98,54.88,54.96,9200.0,37.5341,37.5888,37.5205,37.5752,9200.0
2006-12-07 12:50:00,54.96,54.96,54.87,54.87,7800.0,37.5752,37.5752,37.5136,37.5136,7800.0
2006-12-07 12:55:00,54.89,54.9,54.89,54.9,2800.0,37.5273,37.5341,37.5273,37.5341,2800.0
2006-12-07 13:00:00,54.9,54.9,54.88,54.9,6000.0,37.5341,37.5341,37.5205,37.5341,6000.0
2006-12-07 13:05:00,54.9,54.93,54.89,54.93,8600.0,37.5341,37.5546,37.5273,37.5546,8600.0
2006-12-07 13:10:00,54.92,54.93,54.91,54.93,4400.0,37.5478,37.5546,37.541,37.5546,4400.0
2006-12-07 13:15:00,54.93,54.96,54.93,54.96,3500.0,37.5546,37.5752,37.5546,37.5752,3500.0
2006-12-07 13:20:00,54.94,54.95,54.9,54.94,8600.0,37.5615,37.5683,37.5341,37.5615,8600.0
2006-12-07 13:25:00,54.94,54.99,54.94,54.99,3100.0,37.5615,37.5957,37.5615,37.5957,3100.0
2006-12-07 13:30:00,54.99,55.0,54.92,54.92,4400.0,37.5957,37.6025,37.5478,37.5478,4400.0
2006-12-07 13:35:00,54.92,54.95,54.91,54.93,2000.0,37.5478,37.5683,37.541,37.5546,2000.0
2006-12-07 13:40:00,54.93,55.0,54.88,54.99,11800.0,37.5546,37.6025,37.5205,37.5957,11800.0
2006-12-07 13:45:00,54.96,54.99,54.94,54.98,1800.0,37.5752,37.5957,37.5615,37.5888,1800.0
2006-12-07 13:50:00,54.98,55.0,54.97,54.98,12500.0,37.5888,37.6025,37.582,37.5888,12500.0
2006-12-07 13:55:00,54.96,54.96,54.93,54.93,500.0,37.5752,37.5752,37.5546,37.5546,500.0
2006-12-07 14:00:00,54.95,54.98,54.9,54.97,7300.0,37.5683,37.5888,37.5341,37.582,7300.0
2006-12-07 14:05:00,54.97,55.01,54.96,54.98,8800.0,37.582,37.6093,37.5752,37.5888,8800.0
2006-12-07 14:10:00,54.98,55.0,54.92,54.97,9200.0,37.5888,37.6025,37.5478,37.582,9200.0
2006-12-07 14:15:00,54.97,55.0,54.97,54.99,1700.0,37.582,37.6025,37.582,37.5957,1700.0
2006-12-07 14:20:00,54.98,55.0,54.93,54.96,6000.0,37.5888,37.6025,37.5546,37.5752,6000.0
2006-12-07 14:25:00,54.91,54.97,54.87,54.9,14800.0,37.541,37.582,37.5136,37.5341,14800.0
2006-12-07 14:30:00,54.89,54.93,54.89,54.93,2000.0,37.5273,37.5546,37.5273,37.5546,2000.0
2006-12-07 14:35:00,54.97,54.98,54.92,54.93,2500.0,37.582,37.5888,37.5478,37.5546,2500.0
2006-12-07 14:40:00,54.95,54.95,54.89,54.91,2100.0,37.5683,37.5683,37.5273,37.541,2100.0
2006-12-07 14:45:00,54.91,55.0,54.91,54.98,8500.0,37.541,37.6025,37.541,37.5888,8500.0
2006-12-07 14:50:00,54.98,54.99,54.89,54.9,1500.0,37.5888,37.5957,37.5273,37.5341,1500.0
2006-12-07 14:55:00,54.89,54.95,54.86,54.92,4300.0,37.5273,37.5683,37.5068,37.5478,4300.0
2006-12-07 15:00:00,54.92,54.92,54.85,54.85,16200.0,37.5478,37.5478,37.4999,37.4999,16200.0
2006-12-07 15:05:00,54.86,54.92,54.77,54.79,9200.0,37.5068,37.5478,37.4453,37.4589,9200.0
2006-12-07 15:10:00,54.79,54.82,54.72,54.74,5600.0,37.4589,37.4794,37.4111,37.4247,5600.0
2006-12-07 15:15:00,54.7,54.78,54.7,54.74,4900.0,37.3974,37.4521,37.3974,37.4247,4900.0
2006-12-07 15:20:00,54.74,54.77,54.7,54.76,6300.0,37.4247,37.4453,37.3974,37.4384,6300.0
2006-12-07 15:25:00,54.76,54.84,54.71,54.72,6000.0,37.4384,37.4931,37.4042,37.4111,6000.0
2006-12-07 15:30:00,54.76,54.76,54.65,54.68,2100.0,37.4384,37.4384,37.3632,37.3837,2100.0
2006-12-07 15:35:00,54.68,54.75,54.65,54.7,8400.0,37.3837,37.4316,37.3632,37.3974,8400.0
2006-12-07 15:40:00,54.72,54.76,54.68,54.76,7000.0,37.4111,37.4384,37.3837,37.4384,7000.0
2006-12-07 15:45:00,54.76,54.79,54.7,54.74,10700.0,37.4384,37.4589,37.3974,37.4247,10700.0
2006-12-07 15:50:00,54.74,54.77,54.65,54.69,15300.0,37.4247,37.4453,37.3632,37.3906,15300.0
2006-12-07 15:55:00,54.69,54.83,54.67,54.82,84000.0,37.3906,37.4863,37.3769,37.4794,84000.0
2006-12-08 09:30:00,54.92,55.0,54.8,54.88,7700.0,37.5478,37.6025,37.4658,37.5205,7700.0
2006-12-08 09:35:00,54.85,54.95,54.83,54.93,5500.0,37.4999,37.5683,37.4863,37.5546,5500.0
2006-12-08 09:40:00,54.94,55.16,54.94,55.02,22700.0,37.5615,37.7119,37.5615,37.6162,22700.0
2006-12-08 09:45:00,55.03,55.21,54.99,55.21,17300.0,37.623,37.7461,37.5957,37.7461,17300.0
2006-12-08 09:50:00,55.2,55.4,55.1,55.23,28200.0,37.7392,37.876,37.6709,37.7597,28200.0
2006-12-08 09:55:00,55.2,55.21,55.18,55.21,5000.0,37.7392,37.7461,37.7256,37.7461,5000.0
2006-12-08 10:00:00,55.2,55.2,54.99,54.99,11500.0,37.7392,37.7392,37.5957,37.5957,11500.0
2006-12-08 10:05:00,54.95,55.04,54.9,55.01,6300.0,37.5683,37.6298,37.5341,37.6093,6300.0
2006-12-08 10:10:00,55.02,55.17,54.98,55.12,11200.0,37.6162,37.7187,37.5888,37.6845,11200.0
2006-12-08 10:15:00,55.13,55.13,55.0,55.09,10800.0,37.6914,37.6914,37.6025,37.664,10800.0
2006-12-08 10:20:00,55.09,55.12,55.04,55.04,7200.0,37.664,37.6845,37.6298,37.6298,7200.0
2006-12-08 10:25:00,55.07,55.17,55.07,55.13,5700.0,37.6504,37.7187,37.6504,37.6914,5700.0
2006-12-08 10:30:00,55.13,55.13,55.1,55.11,3200.0,37.6914,37.6914,37.6709,37.6777,3200.0
2006-12-08 10:35:00,55.1,55.12,55.07,55.09,4900.0,37.6709,37.6845,37.6504,37.664,4900.0
2006-12-08 10:40:00,55.08,55.23,55.08,55.23,19000.0,37.6572,37.7597,37.6572,37.7597,19000.0
2006-12-08 10:45:00,55.23,55.24,55.1,55.19,10100.0,37.7597,37.7666,37.6709,37.7324,10100.0
2006-12-08 10:50:00,55.2,55.3,55.2,55.26,6600.0,37.7392,37.8076,37.7392,37.7803,6600.0
2006-12-08 10:55:00,55.27,55.28,55.24,55.28,5400.0,37.7871,37.7939,37.7666,37.7939,5400.0
2006-12-08 11:00:00,55.26,55.29,55.24,55.27,21900.0,37.7803,37.8008,37.7666,37.7871,21900.0
2006-12-08 11:05:00,55.27,55.29,55.24,55.24,13500.0,37.7871,37.8008,37.7666,37.7666,13500.0
2006-12-08 11:10:00,55.25,55.3,55.24,55.29,5800.0,37.7734,37.8076,37.7666,37.8008,5800.0
2006-12-08 11:15:00,55.29,55.3,55.22,55.3,10400.0,37.8008,37.8076,37.7529,37.8076,10400.0
2006-12-08 11:20:00,55.29,55.35,55.28,55.35,9300.0,37.8008,37.8418,37.7939,37.8418,9300.0
2006-12-08 11:25:00,55.35,55.36,55.33,55.35,6600.0,37.8418,37.8486,37.8281,37.8418,6600.0
2006-12-08 11:30:00,55.36,55.48,55.36,55.37,8500.0,37.8486,37.9307,37.8486,37.8555,8500.0
2006-12-08 11:35:00,55.37,55.37,55.27,55.29,8300.0,37.8555,37.8555,37.7871,37.8008,8300.0
2006-12-08 11:40:00,55.28,55.36,55.26,55.34,10900.0,37.7939,37.8486,37.7803,37.8349,10900.0
2006-12-08 11:45:00,55.33,55.38,55.33,55.37,9200.0,37.8281,37.8623,37.8281,37.8555,9200.0
2006-12-08 11:50:00,55.37,55.37,55.32,55.33,5800.0,37.8555,37.8555,37.8213,37.8281,5800.0
2006-12-08 11:55:00,55.33,55.36,55.3,55.32,14900.0,37.8281,37.8486,37.8076,37.8213,14900.0
2006-12-08 12:00:00,55.32,55.39,55.32,55.39,5400.0,37.8213,37.8691,37.8213,37.8691,5400.0
2006-12-08 12:05:00,55.4,55.46,55.4,55.44,9700.0,37.876,37.917,37.876,37.9033,9700.0
2006-12-08 12:10:00,55.44,55.45,55.39,55.4,8900.0,37.9033,37.9102,37.8691,37.876,8900.0
2006-12-08 12:15:00,55.39,55.39,55.35,55.35,7700.0,37.8691,37.8691,37.8418,37.8418,7700.0
2006-12-08 12:20:00,55.36,55.41,55.35,55.41,7900.0,37.8486,37.8828,37.8418,37.8828,7900.0
2006-12-08 12:25:00,55.43,55.49,55.43,55.48,2400.0,37.8965,37.9375,37.8965,37.9307,2400.0
2006-12-08 12:30:00,55.49,55.49,55.47,55.47,4100.0,37.9375,37.9375,37.9238,37.9238,4100.0
2006-12-08 12:35:00,55.46,55.46,55.3,55.39,16500.0,37.917,37.917,37.8076,37.8691,16500.0
2006-12-08 12:40:00,55.4,55.4,55.35,55.37,8000.0,37.876,37.876,37.8418,37.8555,8000.0
2006-12-08 12:45:00,55.38,55.38,55.32,55.32,3700.0,37.8623,37.8623,37.8213,37.8213,3700.0
2006-12-08 12:50:00,55.32,55.33,55.3,55.33,7500.0,37.8213,37.8281,37.8076,37.8281,7500.0
2006-12-08 12:55:00,55.33,55.35,55.31,55.35,8000.0,37.8281,37.8418,37.8144,37.8418,8000.0
2006-12-08 13:00:00,55.35,55.35,55.29,55.34,8200.0,37.8418,37.8418,37.8008,37.8349,8200.0
2006-12-08 13:05:00,55.34,55.35,55.32,55.35,3600.0,37.8349,37.8418,37.8213,37.8418,3600.0
2006-12-08 13:10:00,55.35,55.35,55.32,55.34,6300.0,37.8418,37.8418,37.8213,37.8349,6300.0
2006-12-08 13:15:00,55.34,55.35,55.33,55.35,6300.0,37.8349,37.8418,37.8281,37.8418,6300.0
2006-12-08 13:20:00,55.36,55.38,55.34,55.35,12800.0,37.8486,37.8623,37.8349,37.8418,12800.0
2006-12-08 13:25:00,55.35,55.39,55.35,55.38,9100.0,37.8418,37.8691,37.8418,37.8623,9100.0
2006-12-08 13:30:00,55.38,55.49,55.38,55.49,13500.0,37.8623,37.9375,37.8623,37.9375,13500.0
2006-12-08 13:35:00,55.49,55.53,55.46,55.53,11000.0,37.9375,37.9648,37.917,37.9648,11000.0
2006-12-08 13:40:00,55.51,55.53,55.5,55.53,14300.0,37.9512,37.9648,37.9443,37.9648,14300.0
2006-12-08 13:45:00,55.52,55.52,55.46,55.46,12200.0,37.958,37.958,37.917,37.917,12200.0
2006-12-08 13:50:00,55.46,55.46,55.41,55.42,5300.0,37.917,37.917,37.8828,37.8896,5300.0
2006-12-08 13:55:00,55.42,55.42,55.42,55.42,5300.0,37.8896,37.8896,37.8896,37.8896,5300.0
2006-12-08 14:00:00,55.42,55.42,55.41,55.42,3600.0,37.8896,37.8896,37.8828,37.8896,3600.0
2006-12-08 14:05:00,55.42,55.44,55.38,55.4,10500.0,37.8896,37.9033,37.8623,37.876,10500.0
2006-12-08 14:10:00,55.39,55.4,55.37,55.4,4100.0,37.8691,37.876,37.8555,37.876,4100.0
2006-12-08 14:15:00,55.4,55.42,55.4,55.4,4200.0,37.876,37.8896,37.876,37.876,4200.0
2006-12-08 14:20:00,55.4,55.4,55.37,55.38,4200.0,37.876,37.876,37.8555,37.8623,4200.0
2006-12-08 14:25:00,55.37,55.37,55.28,55.32,11100.0,37.8555,37.8555,37.7939,37.8213,11100.0
2006-12-08 14:30:00,55.34,55.37,55.31,55.32,11400.0,37.8349,37.8555,37.8144,37.8213,11400.0
2006-12-08 14:35:00,55.32,55.32,55.32,55.32,4800.0,37.8213,37.8213,37.8213,37.8213,4800.0
2006-12-08 14:40:00,55.32,55.4,55.32,55.38,9200.0,37.8213,37.876,37.8213,37.8623,9200.0
2006-12-08 14:45:00,55.38,55.43,55.38,55.43,6300.0,37.8623,37.8965,37.8623,37.8965,6300.0
2006-12-08 14:50:00,55.43,55.45,55.4,55.45,13500.0,37.8965,37.9102,37.876,37.9102,13500.0
2006-12-08 14:55:00,55.44,55.46,55.4,55.41,5700.0,37.9033,37.917,37.876,37.8828,5700.0
2006-12-08 15:00:00,55.4,55.4,55.33,55.33,9100.0,37.876,37.876,37.8281,37.8281,9100.0
2006-12-08 15:05:00,55.31,55.36,55.28,55.35,22500.0,37.8144,37.8486,37.7939,37.8418,22500.0
2006-12-08 15:10:00,55.35,55.35,55.33,55.35,15400.0,37.8418,37.8418,37.8281,37.8418,15400.0
2006-12-08 15:15:00,55.34,55.34,55.27,55.32,20100.0,37.8349,37.8349,37.7871,37.8213,20100.0
2006-12-08 15:20:00,55.32,55.33,55.3,55.32,5500.0,37.8213,37.8281,37.8076,37.8213,5500.0
2006-12-08 15:25:00,55.32,55.32,55.28,55.29,10600.0,37.8213,37.8213,37.7939,37.8008,10600.0
2006-12-08 15:30:00,55.29,55.38,55.29,55.38,19600.0,37.8008,37.8623,37.8008,37.8623,19600.0
2006-12-08 15:35:00,55.36,55.36,55.28,55.32,7600.0,37.8486,37.8486,37.7939,37.8213,7600.0
2006-12-08 15:40:00,55.31,55.32,55.24,55.24,9900.0,37.8144,37.8213,37.7666,37.7666,9900.0
2006-12-08 15:45:00,55.24,55.24,55.18,55.23,14500.0,37.7666,37.7666,37.7256,37.7597,14500.0
2006-12-08 15:50:00,55.23,55.31,55.22,55.31,10200.0,37.7597,37.8144,37.7529,37.8144,10200.0
2006-12-08 15:55:00,55.3,55.32,55.26,55.32,18800.0,37.8076,37.8213,37.7803,37.8213,18800.0
2006-12-11 09:30:00,55.7,55.79,55.6,55.64,30800.0,38.0811,38.1426,38.0127,38.0401,30800.0
2006-12-11 09:35:00,55.64,55.64,55.45,55.49,22600.0,38.0401,38.0401,37.9102,37.9375,22600.0
2006-12-11 09:40:00,55.49,55.49,55.33,55.36,28400.0,37.9375,37.9375,37.8281,37.8486,28400.0
2006-12-11 09:45:00,55.38,55.54,55.38,55.51,23400.0,37.8623,37.9717,37.8623,37.9512,23400.0
2006-12-11 09:50:00,55.51,55.61,55.51,55.6,18000.0,37.9512,38.0195,37.9512,38.0127,18000.0
2006-12-11 09:55:00,55.6,55.72,55.59,55.71,24200.0,38.0127,38.0947,38.0059,38.0879,24200.0
2006-12-11 10:00:00,55.71,55.71,55.54,55.55,17700.0,38.0879,38.0879,37.9717,37.9785,17700.0
2006-12-11 10:05:00,55.55,55.67,55.51,55.65,6000.0,37.9785,38.0606,37.9512,38.0469,6000.0
2006-12-11 10:10:00,55.65,55.67,55.62,55.67,15300.0,38.0469,38.0606,38.0264,38.0606,15300.0
2006-12-11 10:15:00,55.68,55.77,55.68,55.72,9900.0,38.0674,38.1289,38.0674,38.0947,9900.0
2006-12-11 10:20:00,55.73,55.73,55.65,55.65,5300.0,38.1016,38.1016,38.0469,38.0469,5300.0
2006-12-11 10:25:00,55.66,55.66,55.6,55.63,9400.0,38.0537,38.0537,38.0127,38.0332,9400.0
2006-12-11 10:30:00,55.64,55.64,55.58,55.61,5700.0,38.0401,38.0401,37.999,38.0195,5700.0
2006-12-11 10:35:00,55.6,55.65,55.6,55.63,5400.0,38.0127,38.0469,38.0127,38.0332,5400.0
2006-12-11 10:40:00,55.62,55.62,55.55,55.55,5600.0,38.0264,38.0264,37.9785,37.9785,5600.0
2006-12-11 10:45:00,55.55,55.55,55.53,55.55,7500.0,37.9785,37.9785,37.9648,37.9785,7500.0
2006-12-11 10:50:00,55.55,55.55,55.46,55.48,11400.0,37.9785,37.9785,37.917,37.9307,11400.0
2006-12-11 10:55:00,55.47,55.47,55.38,55.39,4700.0,37.9238,37.9238,37.8623,37.8691,4700.0
2006-12-11 11:00:00,55.4,55.5,55.36,55.36,10400.0,37.876,37.9443,37.8486,37.8486,10400.0
2006-12-11 11:05:00,55.36,55.36,55.28,55.3,7800.0,37.8486,37.8486,37.7939,37.8076,7800.0
2006-12-11 11:10:00,55.3,55.31,55.29,55.31,3300.0,37.8076,37.8144,37.8008,37.8144,3300.0
2006-12-11 11:15:00,55.31,55.31,55.27,55.28,6000.0,37.8144,37.8144,37.7871,37.7939,6000.0
2006-12-11 11:20:00,55.29,55.34,55.29,55.34,3700.0,37.8008,37.8349,37.8008,37.8349,3700.0
2006-12-11 11:25:00,55.35,55.35,55.34,55.35,3600.0,37.8418,37.8418,37.8349,37.8418,3600.0
2006-12-11 11:30:00,55.36,55.39,55.36,55.36,7400.0,37.8486,37.8691,37.8486,37.8486,7400.0
2006-12-11 11:35:00,55.36,55.36,55.25,55.25,7900.0,37.8486,37.8486,37.7734,37.7734,7900.0
2006-12-11 11:40:00,55.25,55.25,55.21,55.21,4000.0,37.7734,37.7734,37.7461,37.7461,4000.0
2006-12-11 11:45:00,55.2,55.23,55.2,55.23,4700.0,37.7392,37.7597,37.7392,37.7597,4700.0
2006-12-11 11:50:00,55.24,55.31,55.24,55.3,4700.0,37.7666,37.8144,37.7666,37.8076,4700.0
2006-12-11 11:55:00,55.31,55.33,55.3,55.33,3300.0,37.8144,37.8281,37.8076,37.8281,3300.0
2006-12-11 12:00:00,55.34,55.35,55.3,55.3,4600.0,37.8349,37.8418,37.8076,37.8076,4600.0
2006-12-11 12:05:00,55.29,55.29,55.19,55.19,6000.0,37.8008,37.8008,37.7324,37.7324,6000.0
2006-12-11 12:10:00,55.18,55.18,55.07,55.08,12200.0,37.7256,37.7256,37.6504,37.6572,12200.0
2006-12-11 12:15:00,55.08,55.09,55.02,55.02,6900.0,37.6572,37.664,37.6162,37.6162,6900.0
2006-12-11 12:20:00,55.02,55.02,54.97,54.99,9000.0,37.6162,37.6162,37.582,37.5957,9000.0
2006-12-11 12:25:00,55.0,55.01,54.98,54.99,2300.0,37.6025,37.6093,37.5888,37.5957,2300.0
2006-12-11 12:30:00,54.98,55.0,54.98,54.99,4400.0,37.5888,37.6025,37.5888,37.5957,4400.0
2006-12-11 12:35:00,55.0,55.0,55.0,55.0,5200.0,37.6025,37.6025,37.6025,37.6025,5200.0
2006-12-11 12:40:00,55.0,55.0,54.95,54.95,9700.0,37.6025,37.6025,37.5683,37.5683,9700.0
2006-12-11 12:45:00,54.95,55.0,54.95,55.0,3300.0,37.5683,37.6025,37.5683,37.6025,3300.0
2006-12-11 12:50:00,55.0,55.0,54.99,54.99,5200.0,37.6025,37.6025,37.5957,37.5957,5200.0
2006-12-11 12:55:00,55.0,55.0,54.97,54.97,16700.0,37.6025,37.6025,37.582,37.582,16700.0
2006-12-11 13:00:00,54.98,54.98,54.94,54.97,5800.0,37.5888,37.5888,37.5615,37.582,5800.0
2006-12-11 13:05:00,54.96,54.96,54.92,54.94,8100.0,37.5752,37.5752,37.5478,37.5615,8100.0
2006-12-11 13:10:00,54.94,54.95,54.92,54.95,6400.0,37.5615,37.5683,37.5478,37.5683,6400.0
2006-12-11 13:15:00,54.94,54.96,54.94,54.96,8700.0,37.5615,37.5752,37.5615,37.5752,8700.0
2006-12-11 13:20:00,54.96,54.96,54.95,54.96,6000.0,37.5752,37.5752,37.5683,37.5752,6000.0
2006-12-11 13:25:00,54.96,54.99,54.96,54.99,5600.0,37.5752,37.5957,37.5752,37.5957,5600.0
2006-12-11 13:30:00,54.98,54.98,54.94,54.94,5200.0,37.5888,37.5888,37.5615,37.5615,5200.0
2006-12-11 13:35:00,54.93,54.94,54.93,54.94,1600.0,37.5546,37.5615,37.5546,37.5615,1600.0
2006-12-11 13:40:00,54.94,54.97,54.94,54.96,6900.0,37.5615,37.582,37.5615,37.5752,6900.0
2006-12-11 13:45:00,54.96,54.98,54.96,54.97,4000.0,37.5752,37.5888,37.5752,37.582,4000.0
2006-12-11 13:50:00,54.97,54.98,54.97,54.97,3400.0,37.582,37.5888,37.582,37.582,3400.0
2006-12-11 13:55:00,54.98,54.98,54.97,54.98,4600.0,37.5888,37.5888,37.582,37.5888,4600.0
2006-12-11 14:00:00,54.99,54.99,54.98,54.99,4000.0,37.5957,37.5957,37.5888,37.5957,4000.0
2006-12-11 14:05:00,54.98,54.98,54.97,54.97,4200.0,37.5888,37.5888,37.582,37.582,4200.0
2006-12-11 14:10:00,54.97,54.98,54.96,54.97,4500.0,37.582,37.5888,37.5752,37.582,4500.0
2006-12-11 14:15:00,54.96,54.97,54.96,54.96,7800.0,37.5752,37.582,37.5752,37.5752,7800.0
2006-12-11 14:20:00,54.97,54.97,54.95,54.96,6000.0,37.582,37.582,37.5683,37.5752,6000.0
2006-12-11 14:25:00,54.96,54.98,54.96,54.98,6200.0,37.5752,37.5888,37.5752,37.5888,6200.0
2006-12-11 14:30:00,54.97,55.0,54.97,55.0,5600.0,37.582,37.6025,37.582,37.6025,5600.0
2006-12-11 14:35:00,54.99,54.99,54.95,54.95,9400.0,37.5957,37.5957,37.5683,37.5683,9400.0
2006-12-11 14:40:00,54.95,54.95,54.95,54.95,4800.0,37.5683,37.5683,37.5683,37.5683,4800.0
2006-12-11 14:45:00,54.95,54.95,54.94,54.95,4900.0,37.5683,37.5683,37.5615,37.5683,4900.0
2006-12-11 14:50:00,54.95,54.95,54.91,54.91,13300.0,37.5683,37.5683,37.541,37.541,13300.0
2006-12-11 14:55:00,54.92,54.92,54.85,54.89,17000.0,37.5478,37.5478,37.4999,37.5273,17000.0
2006-12-11 15:00:00,54.89,54.92,54.8,54.85,25500.0,37.5273,37.5478,37.4658,37.4999,25500.0
2006-12-11 15:05:00,54.87,54.89,54.84,54.88,17100.0,37.5136,37.5273,37.4931,37.5205,17100.0
2006-12-11 15:10:00,54.88,54.89,54.87,54.89,13500.0,37.5205,37.5273,37.5136,37.5273,13500.0
2006-12-11 15:15:00,54.88,54.89,54.85,54.88,18800.0,37.5205,37.5273,37.4999,37.5205,18800.0
2006-12-11 15:20:00,54.89,54.92,54.85,54.86,13500.0,37.5273,37.5478,37.4999,37.5068,13500.0
2006-12-11 15:25:00,54.86,54.9,54.85,54.9,9300.0,37.5068,37.5341,37.4999,37.5341,9300.0
2006-12-11 15:30:00,54.91,54.93,54.85,54.88,13700.0,37.541,37.5546,37.4999,37.5205,13700.0
2006-12-11 15:35:00,54.88,54.89,54.84,54.85,19900.0,37.5205,37.5273,37.4931,37.4999,19900.0
2006-12-11 15:40:00,54.86,54.96,54.86,54.93,11000.0,37.5068,37.5752,37.5068,37.5546,11000.0
2006-12-11 15:45:00,54.92,54.96,54.88,54.92,27900.0,37.5478,37.5752,37.5205,37.5478,27900.0
2006-12-11 15:50:00,54.94,54.95,54.81,54.92,21000.0,37.5615,37.5683,37.4726,37.5478,21000.0
2006-12-11 15:55:00,54.88,54.94,54.88,54.94,10500.0,37.5205,37.5615,37.5205,37.5615,10500.0
2006-12-12 09:30:00,54.94,55.0,54.85,54.86,19000.0,37.5615,37.6025,37.4999,37.5068,19000.0
2006-12-12 09:35:00,54.85,54.86,54.63,54.7,8900.0,37.4999,37.5068,37.3495,37.3974,8900.0
2006-12-12 09:40:00,54.7,54.7,54.63,54.65,9300.0,37.3974,37.3974,37.3495,37.3632,9300.0
2006-12-12 09:45:00,54.65,54.78,54.65,54.75,13000.0,37.3632,37.4521,37.3632,37.4316,13000.0
2006-12-12 09:50:00,54.75,54.83,54.67,54.67,9400.0,37.4316,37.4863,37.3769,37.3769,9400.0
2006-12-12 09:55:00,54.67,54.76,54.66,54.76,7800.0,37.3769,37.4384,37.37,37.4384,7800.0
2006-12-12 10:00:00,54.76,54.78,54.69,54.71,7400.0,37.4384,37.4521,37.3906,37.4042,7400.0
2006-12-12 10:05:00,54.71,54.78,54.71,54.76,6700.0,37.4042,37.4521,37.4042,37.4384,6700.0
2006-12-12 10:10:00,54.75,54.8,54.75,54.76,8000.0,37.4316,37.4658,37.4316,37.4384,8000.0
2006-12-12 10:15:00,54.76,54.77,54.65,54.75,6400.0,37.4384,37.4453,37.3632,37.4316,6400.0
2006-12-12 10:20:00,54.75,54.77,54.69,54.72,6100.0,37.4316,37.4453,37.3906,37.4111,6100.0
2006-12-12 10:25:00,54.74,54.79,54.7,54.79,7500.0,37.4247,37.4589,37.3974,37.4589,7500.0
2006-12-12 10:30:00,54.8,54.9,54.79,54.89,6300.0,37.4658,37.5341,37.4589,37.5273,6300.0
2006-12-12 10:35:00,54.89,55.0,54.89,54.99,12900.0,37.5273,37.6025,37.5273,37.5957,12900.0
2006-12-12 10:40:00,54.96,55.0,54.94,54.94,13200.0,37.5752,37.6025,37.5615,37.5615,13200.0
2006-12-12 10:45:00,54.94,54.96,54.93,54.94,3400.0,37.5615,37.5752,37.5546,37.5615,3400.0
2006-12-12 10:50:00,54.94,55.0,54.85,54.87,32600.0,37.5615,37.6025,37.4999,37.5136,32600.0
2006-12-12 10:55:00,54.85,54.85,54.75,54.79,7300.0,37.4999,37.4999,37.4316,37.4589,7300.0
2006-12-12 11:00:00,54.8,54.92,54.78,54.91,7300.0,37.4658,37.5478,37.4521,37.541,7300.0
2006-12-12 11:05:00,54.91,54.94,54.91,54.93,11200.0,37.541,37.5615,37.541,37.5546,11200.0
2006-12-12 11:10:00,54.93,54.94,54.87,54.88,8700.0,37.5546,37.5615,37.5136,37.5205,8700.0
2006-12-12 11:15:00,54.88,54.93,54.88,54.91,3400.0,37.5205,37.5546,37.5205,37.541,3400.0
2006-12-12 11:20:00,54.9,54.94,54.89,54.93,5800.0,37.5341,37.5615,37.5273,37.5546,5800.0
2006-12-12 11:25:00,54.94,54.94,54.9,54.91,2300.0,37.5615,37.5615,37.5341,37.541,2300.0
2006-12-12 11:30:00,54.91,54.91,54.79,54.8,2800.0,37.541,37.541,37.4589,37.4658,2800.0
2006-12-12 11:35:00,54.79,54.79,54.69,54.69,3800.0,37.4589,37.4589,37.3906,37.3906,3800.0
2006-12-12 11:40:00,54.67,54.7,54.6,54.63,4500.0,37.3769,37.3974,37.329,37.3495,4500.0
2006-12-12 11:45:00,54.63,54.74,54.63,54.72,3200.0,37.3495,37.4247,37.3495,37.4111,3200.0
2006-12-12 11:50:00,54.72,54.77,54.64,54.64,7900.0,37.4111,37.4453,37.3564,37.3564,7900.0
2006-12-12 11:55:00,54.64,54.64,54.6,54.63,3800.0,37.3564,37.3564,37.329,37.3495,3800.0
2006-12-12 12:00:00,54.63,54.63,54.6,54.6,5100.0,37.3495,37.3495,37.329,37.329,5100.0
2006-12-12 12:05:00,54.6,54.64,54.57,54.59,6900.0,37.329,37.3564,37.3085,37.3222,6900.0
2006-12-12 12:10:00,54.58,54.58,54.47,54.57,15000.0,37.3154,37.3154,37.2401,37.3085,15000.0
2006-12-12 12:15:00,54.56,54.56,54.45,54.46,7500.0,37.3017,37.3017,37.2265,37.2333,7500.0
2006-12-12 12:20:00,54.46,54.56,54.32,54.36,16500.0,37.2333,37.3017,37.1376,37.1649,16500.0
2006-12-12 12:25:00,54.35,54.38,54.31,54.35,3300.0,37.1581,37.1786,37.1308,37.1581,3300.0
2006-12-12 12:30:00,54.37,54.77,54.34,54.4,15300.0,37.1718,37.4453,37.1513,37.1923,15300.0
2006-12-12 12:35:00,54.43,54.44,54.4,54.44,2500.0,37.2128,37.2196,37.1923,37.2196,2500.0
2006-12-12 12:40:00,54.44,54.47,54.34,54.34,2700.0,37.2196,37.2401,37.1513,37.1513,2700.0
2006-12-12 12:45:00,54.38,54.4,54.35,54.4,2600.0,37.1786,37.1923,37.1581,37.1923,2600.0
2006-12-12 12:50:00,54.4,54.42,54.39,54.41,2500.0,37.1923,37.206,37.1855,37.1991,2500.0
2006-12-12 12:55:00,54.77,54.77,54.4,54.44,25600.0,37.4453,37.4453,37.1923,37.2196,25600.0
2006-12-12 13:00:00,54.44,54.55,54.44,54.53,4700.0,37.2196,37.2948,37.2196,37.2812,4700.0
2006-12-12 13:05:00,54.49,54.49,54.44,54.45,2800.0,37.2538,37.2538,37.2196,37.2265,2800.0
2006-12-12 13:10:00,54.44,54.47,54.43,54.44,1600.0,37.2196,37.2401,37.2128,37.2196,1600.0
2006-12-12 13:15:00,54.43,54.43,54.4,54.4,2500.0,37.2128,37.2128,37.1923,37.1923,2500.0
2006-12-12 13:20:00,54.41,54.44,54.4,54.41,2900.0,37.1991,37.2196,37.1923,37.1991,2900.0
2006-12-12 13:25:00,54.4,54.41,54.39,54.41,2700.0,37.1923,37.1991,37.1855,37.1991,2700.0
2006-12-12 13:30:00,54.41,54.54,54.41,54.48,5400.0,37.1991,37.288,37.1991,37.247,5400.0
2006-12-12 13:35:00,54.48,54.52,54.47,54.49,3800.0,37.247,37.2743,37.2401,37.2538,3800.0
2006-12-12 13:40:00,54.5,54.5,54.48,54.48,3200.0,37.2607,37.2607,37.247,37.247,3200.0
2006-12-12 13:45:00,54.47,54.48,54.46,54.46,2600.0,37.2401,37.247,37.2333,37.2333,2600.0
2006-12-12 13:50:00,54.48,54.55,54.46,54.53,8200.0,37.247,37.2948,37.2333,37.2812,8200.0
2006-12-12 13:55:00,54.52,54.55,54.51,54.55,2300.0,37.2743,37.2948,37.2675,37.2948,2300.0
2006-12-12 14:00:00,54.55,54.55,54.49,54.53,6600.0,37.2948,37.2948,37.2538,37.2812,6600.0
2006-12-12 14:05:00,54.51,54.54,54.49,54.49,4200.0,37.2675,37.288,37.2538,37.2538,4200.0
2006-12-12 14:10:00,54.5,54.66,54.4,54.61,8800.0,37.2607,37.37,37.1923,37.3359,8800.0
2006-12-12 14:15:00,54.6,54.73,54.4,54.6,18000.0,37.329,37.4179,37.1923,37.329,18000.0
2006-12-12 14:20:00,54.6,54.75,54.59,54.63,18500.0,37.329,37.4316,37.3222,37.3495,18500.0
2006-12-12 14:25:00,54.6,54.7,54.6,54.64,15500.0,37.329,37.3974,37.329,37.3564,15500.0
2006-12-12 14:30:00,54.65,54.75,54.63,54.75,16000.0,37.3632,37.4316,37.3495,37.4316,16000.0
2006-12-12 14:35:00,54.73,54.74,54.56,54.62,17900.0,37.4179,37.4247,37.3017,37.3427,17900.0
2006-12-12 14:40:00,54.62,54.69,54.59,54.61,8500.0,37.3427,37.3906,37.3222,37.3359,8500.0
2006-12-12 14:45:00,54.61,54.71,54.54,54.63,12800.0,37.3359,37.4042,37.288,37.3495,12800.0
2006-12-12 14:50:00,54.65,54.79,54.65,54.75,9100.0,37.3632,37.4589,37.3632,37.4316,9100.0
2006-12-12 14:55:00,54.75,54.87,54.75,54.84,8200.0,37.4316,37.5136,37.4316,37.4931,8200.0
2006-12-12 15:00:00,54.85,54.9,54.82,54.88,15000.0,37.4999,37.5341,37.4794,37.5205,15000.0
2006-12-12 15:05:00,54.88,54.95,54.86,54.9,9700.0,37.5205,37.5683,37.5068,37.5341,9700.0
2006-12-12 15:10:00,54.9,54.95,54.89,54.91,16300.0,37.5341,37.5683,37.5273,37.541,16300.0
2006-12-12 15:15:00,54.91,54.94,54.88,54.89,5900.0,37.541,37.5615,37.5205,37.5273,5900.0
2006-12-12 15:20:00,54.89,54.92,54.84,54.9,8200.0,37.5273,37.5478,37.4931,37.5341,8200.0
2006-12-12 15:25:00,54.9,54.95,54.89,54.94,4600.0,37.5341,37.5683,37.5273,37.5615,4600.0
2006-12-12 15:30:00,54.95,54.95,54.84,54.84,10300.0,37.5683,37.5683,37.4931,37.4931,10300.0
2006-12-12 15:35:00,54.84,54.96,54.84,54.96,18800.0,37.4931,37.5752,37.4931,37.5752,18800.0
2006-12-12 15:40:00,54.96,54.96,54.82,54.84,12700.0,37.5752,37.5752,37.4794,37.4931,12700.0
2006-12-12 15:45:00,54.82,54.93,54.81,54.93,5900.0,37.4794,37.5546,37.4726,37.5546,5900.0
2006-12-12 15:50:00,54.93,54.96,54.91,54.94,9400.0,37.5546,37.5752,37.541,37.5615,9400.0
2006-12-12 15:55:00,54.94,54.97,54.9,54.95,12800.0,37.5615,37.582,37.5341,37.5683,12800.0
2006-12-13 09:30:00,55.2,55.3,54.95,54.97,26700.0,37.7392,37.8076,37.5683,37.582,26700.0
2006-12-13 09:35:00,54.98,55.09,54.95,55.05,7200.0,37.5888,37.664,37.5683,37.6367,7200.0
2006-12-13 09:40:00,55.06,55.12,54.98,54.99,15500.0,37.6435,37.6845,37.5888,37.5957,15500.0
2006-12-13 09:45:00,55.0,55.0,54.92,55.0,8700.0,37.6025,37.6025,37.5478,37.6025,8700.0
2006-12-13 09:50:00,54.99,55.03,54.94,55.0,11300.0,37.5957,37.623,37.5615,37.6025,11300.0
2006-12-13 09:55:00,55.02,55.04,54.92,54.94,10600.0,37.6162,37.6298,37.5478,37.5615,10600.0
2006-12-13 10:00:00,54.94,54.94,54.87,54.92,7500.0,37.5615,37.5615,37.5136,37.5478,7500.0
2006-12-13 10:05:00,54.9,54.93,54.82,54.83,8600.0,37.5341,37.5546,37.4794,37.4863,8600.0
2006-12-13 10:10:00,54.81,54.82,54.75,54.82,9000.0,37.4726,37.4794,37.4316,37.4794,9000.0
2006-12-13 10:15:00,54.83,54.84,54.79,54.81,11600.0,37.4863,37.4931,37.4589,37.4726,11600.0
2006-12-13 10:20:00,54.83,54.99,54.82,54.97,6200.0,37.4863,37.5957,37.4794,37.582,6200.0
2006-12-13 10:25:00,54.99,55.0,54.84,54.85,8900.0,37.5957,37.6025,37.4931,37.4999,8900.0
2006-12-13 10:30:00,54.85,54.85,54.66,54.66,11800.0,37.4999,37.4999,37.37,37.37,11800.0
2006-12-13 10:35:00,54.68,54.71,54.6,54.62,10600.0,37.3837,37.4042,37.329,37.3427,10600.0
2006-12-13 10:40:00,54.65,54.82,54.65,54.71,15900.0,37.3632,37.4794,37.3632,37.4042,15900.0
2006-12-13 10:45:00,54.7,54.83,54.67,54.83,7700.0,37.3974,37.4863,37.3769,37.4863,7700.0
2006-12-13 10:50:00,54.83,54.83,54.79,54.83,6700.0,37.4863,37.4863,37.4589,37.4863,6700.0
2006-12-13 10:55:00,54.83,54.9,54.83,54.89,5200.0,37.4863,37.5341,37.4863,37.5273,5200.0
2006-12-13 11:00:00,54.89,54.89,54.78,54.8,3500.0,37.5273,37.5273,37.4521,37.4658,3500.0
2006-12-13 11:05:00,54.78,54.79,54.64,54.64,10800.0,37.4521,37.4589,37.3564,37.3564,10800.0
2006-12-13 11:10:00,54.63,54.64,54.6,54.63,7500.0,37.3495,37.3564,37.329,37.3495,7500.0
2006-12-13 11:15:00,54.64,54.64,54.6,54.61,3400.0,37.3564,37.3564,37.329,37.3359,3400.0
2006-12-13 11:20:00,54.62,54.62,54.6,54.6,3000.0,37.3427,37.3427,37.329,37.329,3000.0
2006-12-13 11:25:00,54.6,54.63,54.58,54.63,3000.0,37.329,37.3495,37.3154,37.3495,3000.0
2006-12-13 11:30:00,54.64,54.67,54.62,54.67,3800.0,37.3564,37.3769,37.3427,37.3769,3800.0
2006-12-13 11:35:00,54.65,54.65,54.6,54.62,5200.0,37.3632,37.3632,37.329,37.3427,5200.0
2006-12-13 11:40:00,54.62,54.63,54.61,54.62,2700.0,37.3427,37.3495,37.3359,37.3427,2700.0
2006-12-13 11:45:00,54.64,54.78,54.64,54.74,8100.0,37.3564,37.4521,37.3564,37.4247,8100.0
2006-12-13 11:50:00,54.74,54.76,54.69,54.69,2900.0,37.4247,37.4384,37.3906,37.3906,2900.0
2006-12-13 11:55:00,54.7,54.8,54.7,54.8,3700.0,37.3974,37.4658,37.3974,37.4658,3700.0
2006-12-13 12:00:00,54.81,54.81,54.72,54.73,4600.0,37.4726,37.4726,37.4111,37.4179,4600.0
2006-12-13 12:05:00,54.74,54.75,54.71,54.74,4600.0,37.4247,37.4316,37.4042,37.4247,4600.0
2006-12-13 12:10:00,54.74,54.77,54.72,54.72,5900.0,37.4247,37.4453,37.4111,37.4111,5900.0
2006-12-13 12:15:00,54.72,54.78,54.72,54.75,7300.0,37.4111,37.4521,37.4111,37.4316,7300.0
2006-12-13 12:20:00,54.76,54.76,54.73,54.73,3400.0,37.4384,37.4384,37.4179,37.4179,3400.0
2006-12-13 12:25:00,54.73,54.75,54.68,54.7,7700.0,37.4179,37.4316,37.3837,37.3974,7700.0
2006-12-13 12:30:00,54.71,54.78,54.71,54.78,4000.0,37.4042,37.4521,37.4042,37.4521,4000.0
2006-12-13 12:35:00,54.79,54.79,54.74,54.76,3700.0,37.4589,37.4589,37.4247,37.4384,3700.0
2006-12-13 12:40:00,54.75,54.76,54.7,54.72,9100.0,37.4316,37.4384,37.3974,37.4111,9100.0
2006-12-13 12:45:00,54.72,54.73,54.72,54.73,700.0,37.4111,37.4179,37.4111,37.4179,700.0
2006-12-13 12:50:00,54.73,54.83,54.73,54.81,9900.0,37.4179,37.4863,37.4179,37.4726,9900.0
2006-12-13 12:55:00,54.81,54.81,54.77,54.77,8000.0,37.4726,37.4726,37.4453,37.4453,8000.0
2006-12-13 13:00:00,54.77,54.83,54.75,54.81,6800.0,37.4453,37.4863,37.4316,37.4726,6800.0
2006-12-13 13:05:00,54.83,54.85,54.8,54.8,9800.0,37.4863,37.4999,37.4658,37.4658,9800.0
2006-12-13 13:10:00,54.79,54.87,54.79,54.85,27300.0,37.4589,37.5136,37.4589,37.4999,27300.0
2006-12-13 13:15:00,54.83,54.83,54.76,54.76,1800.0,37.4863,37.4863,37.4384,37.4384,1800.0
2006-12-13 13:20:00,54.76,54.79,54.76,54.78,1200.0,37.4384,37.4589,37.4384,37.4521,1200.0
2006-12-13 13:25:00,54.8,54.83,54.78,54.79,25700.0,37.4658,37.4863,37.4521,37.4589,25700.0
2006-12-13 13:30:00,54.79,54.79,54.73,54.73,1900.0,37.4589,37.4589,37.4179,37.4179,1900.0
2006-12-13 13:35:00,54.74,54.76,54.65,54.66,4600.0,37.4247,37.4384,37.3632,37.37,4600.0
2006-12-13 13:40:00,54.67,54.69,54.63,54.69,4800.0,37.3769,37.3906,37.3495,37.3906,4800.0
2006-12-13 13:45:00,54.71,54.71,54.68,54.71,2200.0,37.4042,37.4042,37.3837,37.4042,2200.0
2006-12-13 13:50:00,54.73,54.82,54.72,54.78,7100.0,37.4179,37.4794,37.4111,37.4521,7100.0
2006-12-13 13:55:00,54.78,54.79,54.77,54.78,1300.0,37.4521,37.4589,37.4453,37.4521,1300.0
2006-12-13 14:00:00,54.76,54.82,54.76,54.8,6400.0,37.4384,37.4794,37.4384,37.4658,6400.0
2006-12-13 14:05:00,54.8,54.82,54.77,54.82,4600.0,37.4658,37.4794,37.4453,37.4794,4600.0
2006-12-13 14:10:00,54.83,54.83,54.74,54.74,3500.0,37.4863,37.4863,37.4247,37.4247,3500.0
2006-12-13 14:15:00,54.76,54.8,54.74,54.74,5100.0,37.4384,37.4658,37.4247,37.4247,5100.0
2006-12-13 14:20:00,54.72,54.76,54.71,54.75,4500.0,37.4111,37.4384,37.4042,37.4316,4500.0
2006-12-13 14:25:00,54.75,54.75,54.69,54.74,3700.0,37.4316,37.4316,37.3906,37.4247,3700.0
2006-12-13 14:30:00,54.72,54.72,54.66,54.69,3700.0,37.4111,37.4111,37.37,37.3906,3700.0
2006-12-13 14:35:00,54.69,54.75,54.68,54.72,2100.0,37.3906,37.4316,37.3837,37.4111,2100.0
2006-12-13 14:40:00,54.72,54.74,54.69,54.74,2900.0,37.4111,37.4247,37.3906,37.4247,2900.0
2006-12-13 14:45:00,54.75,54.75,54.72,54.72,2500.0,37.4316,37.4316,37.4111,37.4111,2500.0
2006-12-13 14:50:00,54.74,54.74,54.67,54.67,5100.0,37.4247,37.4247,37.3769,37.3769,5100.0
2006-12-13 14:55:00,54.67,54.72,54.66,54.68,7500.0,37.3769,37.4111,37.37,37.3837,7500.0
2006-12-13 15:00:00,54.68,54.79,54.67,54.79,4200.0,37.3837,37.4589,37.3769,37.4589,4200.0
2006-12-13 15:05:00,54.79,54.8,54.77,54.8,2800.0,37.4589,37.4658,37.4453,37.4658,2800.0
2006-12-13 15:10:00,54.79,54.79,54.72,54.73,3700.0,37.4589,37.4589,37.4111,37.4179,3700.0
2006-12-13 15:15:00,54.73,54.77,54.69,54.69,7900.0,37.4179,37.4453,37.3906,37.3906,7900.0
2006-12-13 15:20:00,54.69,54.78,54.69,54.74,5300.0,37.3906,37.4521,37.3906,37.4247,5300.0
2006-12-13 15:25:00,54.72,54.73,54.65,54.69,3600.0,37.4111,37.4179,37.3632,37.3906,3600.0
2006-12-13 15:30:00,54.72,54.77,54.71,54.77,4400.0,37.4111,37.4453,37.4042,37.4453,4400.0
2006-12-13 15:35:00,54.78,54.85,54.74,54.85,9500.0,37.4521,37.4999,37.4247,37.4999,9500.0
2006-12-13 15:40:00,54.83,54.83,54.74,54.75,5800.0,37.4863,37.4863,37.4247,37.4316,5800.0
2006-12-13 15:45:00,54.75,54.8,54.74,54.79,16100.0,37.4316,37.4658,37.4247,37.4589,16100.0
2006-12-13 15:50:00,54.79,54.95,54.77,54.86,21400.0,37.4589,37.5683,37.4453,37.5068,21400.0
2006-12-13 15:55:00,54.87,54.87,54.78,54.8,18700.0,37.5136,37.5136,37.4521,37.4658,18700.0
2006-12-14 09:30:00,54.7,54.71,54.65,54.68,9400.0,37.3974,37.4042,37.3632,37.3837,9400.0
2006-12-14 09:35:00,54.7,54.74,54.63,54.68,4300.0,37.3974,37.4247,37.3495,37.3837,4300.0
2006-12-14 09:40:00,54.69,54.85,54.67,54.76,7000.0,37.3906,37.4999,37.3769,37.4384,7000.0
2006-12-14 09:45:00,54.76,54.84,54.76,54.83,3800.0,37.4384,37.4931,37.4384,37.4863,3800.0
2006-12-14 09:50:00,54.83,54.88,54.8,54.85,8800.0,37.4863,37.5205,37.4658,37.4999,8800.0
2006-12-14 09:55:00,54.85,54.98,54.73,54.75,23300.0,37.4999,37.5888,37.4179,37.4316,23300.0
2006-12-14 10:00:00,54.77,54.98,54.77,54.98,17000.0,37.4453,37.5888,37.4453,37.5888,17000.0
2006-12-14 10:05:00,55.0,55.0,54.93,54.95,18700.0,37.6025,37.6025,37.5546,37.5683,18700.0
2006-12-14 10:10:00,54.95,54.95,54.79,54.83,10900.0,37.5683,37.5683,37.4589,37.4863,10900.0
2006-12-14 10:15:00,54.83,54.83,54.77,54.82,15200.0,37.4863,37.4863,37.4453,37.4794,15200.0
2006-12-14 10:20:00,54.83,54.83,54.76,54.8,22500.0,37.4863,37.4863,37.4384,37.4658,22500.0
2006-12-14 10:25:00,54.8,54.82,54.8,54.82,3900.0,37.4658,37.4794,37.4658,37.4794,3900.0
2006-12-14 10:30:00,54.81,54.81,54.64,54.7,13600.0,37.4726,37.4726,37.3564,37.3974,13600.0
2006-12-14 10:35:00,54.7,54.87,54.68,54.86,23100.0,37.3974,37.5136,37.3837,37.5068,23100.0
2006-12-14 10:40:00,54.85,54.85,54.64,54.65,9000.0,37.4999,37.4999,37.3564,37.3632,9000.0
2006-12-14 10:45:00,54.65,54.66,54.6,54.61,7800.0,37.3632,37.37,37.329,37.3359,7800.0
2006-12-14 10:50:00,54.61,54.61,54.57,54.59,10000.0,37.3359,37.3359,37.3085,37.3222,10000.0
2006-12-14 10:55:00,54.59,54.6,54.59,54.6,9000.0,37.3222,37.329,37.3222,37.329,9000.0
2006-12-14 11:00:00,54.59,54.59,54.53,54.58,12300.0,37.3222,37.3222,37.2812,37.3154,12300.0
2006-12-14 11:05:00,54.56,54.56,54.48,54.5,9300.0,37.3017,37.3017,37.247,37.2607,9300.0
2006-12-14 11:10:00,54.47,54.49,54.47,54.48,2900.0,37.2401,37.2538,37.2401,37.247,2900.0
2006-12-14 11:15:00,54.49,54.5,54.47,54.49,5000.0,37.2538,37.2607,37.2401,37.2538,5000.0
2006-12-14 11:20:00,54.48,54.48,54.45,54.46,7200.0,37.247,37.247,37.2265,37.2333,7200.0
2006-12-14 11:25:00,54.46,54.54,54.45,54.52,7100.0,37.2333,37.288,37.2265,37.2743,7100.0
2006-12-14 11:30:00,54.54,54.55,54.53,54.54,1700.0,37.288,37.2948,37.2812,37.288,1700.0
2006-12-14 11:35:00,54.55,54.61,54.54,54.61,5600.0,37.2948,37.3359,37.288,37.3359,5600.0
2006-12-14 11:40:00,54.59,54.61,54.51,54.55,15400.0,37.3222,37.3359,37.2675,37.2948,15400.0
2006-12-14 11:45:00,54.55,54.57,54.55,54.57,2300.0,37.2948,37.3085,37.2948,37.3085,2300.0
2006-12-14 11:50:00,54.57,54.59,54.55,54.59,4000.0,37.3085,37.3222,37.2948,37.3222,4000.0
2006-12-14 11:55:00,54.59,54.61,54.59,54.6,3100.0,37.3222,37.3359,37.3222,37.329,3100.0
2006-12-14 12:00:00,54.62,54.67,54.61,54.65,8600.0,37.3427,37.3769,37.3359,37.3632,8600.0
2006-12-14 12:05:00,54.65,54.66,54.55,54.55,13500.0,37.3632,37.37,37.2948,37.2948,13500.0
2006-12-14 12:10:00,54.56,54.56,54.55,54.56,9500.0,37.3017,37.3017,37.2948,37.3017,9500.0
2006-12-14 12:15:00,54.55,54.57,54.54,54.57,37000.0,37.2948,37.3085,37.288,37.3085,37000.0
2006-12-14 12:20:00,54.57,54.59,54.56,54.56,6000.0,37.3085,37.3222,37.3017,37.3017,6000.0
2006-12-14 12:25:00,54.56,54.6,54.55,54.6,12000.0,37.3017,37.329,37.2948,37.329,12000.0
2006-12-14 12:30:00,54.59,54.74,54.59,54.73,17100.0,37.3222,37.4247,37.3222,37.4179,17100.0
2006-12-14 12:35:00,54.74,54.75,54.73,54.75,1400.0,37.4247,37.4316,37.4179,37.4316,1400.0
2006-12-14 12:40:00,54.74,54.74,54.72,54.72,700.0,37.4247,37.4247,37.4111,37.4111,700.0
2006-12-14 12:45:00,54.72,54.73,54.65,54.65,10100.0,37.4111,37.4179,37.3632,37.3632,10100.0
2006-12-14 12:50:00,54.64,54.65,54.57,54.6,6300.0,37.3564,37.3632,37.3085,37.329,6300.0
2006-12-14 12:55:00,54.6,54.64,54.59,54.64,11700.0,37.329,37.3564,37.3222,37.3564,11700.0
2006-12-14 13:00:00,54.63,54.64,54.56,54.6,8300.0,37.3495,37.3564,37.3017,37.329,8300.0
2006-12-14 13:05:00,54.6,54.61,54.58,54.61,5900.0,37.329,37.3359,37.3154,37.3359,5900.0
2006-12-14 13:10:00,54.63,54.66,54.63,54.65,63000.0,37.3495,37.37,37.3495,37.3632,63000.0
2006-12-14 13:15:00,54.66,54.7,54.66,54.7,1500.0,37.37,37.3974,37.37,37.3974,1500.0
2006-12-14 13:20:00,54.69,54.71,54.68,54.71,50600.0,37.3906,37.4042,37.3837,37.4042,50600.0
2006-12-14 13:25:00,54.71,54.72,54.71,54.71,3000.0,37.4042,37.4111,37.4042,37.4042,3000.0
2006-12-14 13:30:00,54.72,54.74,54.7,54.73,6800.0,37.4111,37.4247,37.3974,37.4179,6800.0
2006-12-14 13:35:00,54.73,54.73,54.67,54.69,11100.0,37.4179,37.4179,37.3769,37.3906,11100.0
2006-12-14 13:40:00,54.68,54.7,54.68,54.69,7400.0,37.3837,37.3974,37.3837,37.3906,7400.0
2006-12-14 13:45:00,54.69,54.72,54.68,54.71,31500.0,37.3906,37.4111,37.3837,37.4042,31500.0
2006-12-14 13:50:00,54.71,54.75,54.7,54.75,4400.0,37.4042,37.4316,37.3974,37.4316,4400.0
2006-12-14 13:55:00,54.73,54.75,54.72,54.72,5800.0,37.4179,37.4316,37.4111,37.4111,5800.0
2006-12-14 14:00:00,54.72,54.77,54.71,54.77,15000.0,37.4111,37.4453,37.4042,37.4453,15000.0
2006-12-14 14:05:00,54.77,54.79,54.74,54.78,10400.0,37.4453,37.4589,37.4247,37.4521,10400.0
2006-12-14 14:10:00,54.78,54.8,54.77,54.78,39600.0,37.4521,37.4658,37.4453,37.4521,39600.0
2006-12-14 14:15:00,54.77,54.8,54.76,54.76,5900.0,37.4453,37.4658,37.4384,37.4384,5900.0
2006-12-14 14:20:00,54.76,54.81,54.75,54.8,20100.0,37.4384,37.4726,37.4316,37.4658,20100.0
2006-12-14 14:25:00,54.8,54.81,54.8,54.81,6600.0,37.4658,37.4726,37.4658,37.4726,6600.0
2006-12-14 14:30:00,54.8,54.83,54.8,54.83,11300.0,37.4658,37.4863,37.4658,37.4863,11300.0
2006-12-14 14:35:00,54.85,54.88,54.84,54.85,14700.0,37.4999,37.5205,37.4931,37.4999,14700.0
2006-12-14 14:40:00,54.84,54.9,54.84,54.89,23500.0,37.4931,37.5341,37.4931,37.5273,23500.0
2006-12-14 14:45:00,54.87,54.9,54.85,54.88,10700.0,37.5136,37.5341,37.4999,37.5205,10700.0
2006-12-14 14:50:00,54.86,54.88,54.85,54.87,22900.0,37.5068,37.5205,37.4999,37.5136,22900.0
2006-12-14 14:55:00,54.86,54.88,54.85,54.88,5800.0,37.5068,37.5205,37.4999,37.5205,5800.0
2006-12-14 15:00:00,54.86,54.88,54.85,54.88,31600.0,37.5068,37.5205,37.4999,37.5205,31600.0
2006-12-14 15:05:00,54.86,54.92,54.86,54.92,4200.0,37.5068,37.5478,37.5068,37.5478,4200.0
2006-12-14 15:10:00,54.91,54.93,54.91,54.93,5900.0,37.541,37.5546,37.541,37.5546,5900.0
2006-12-14 15:15:00,54.91,54.93,54.85,54.85,51800.0,37.541,37.5546,37.4999,37.4999,51800.0
2006-12-14 15:20:00,54.84,54.86,54.82,54.86,9700.0,37.4931,37.5068,37.4794,37.5068,9700.0
2006-12-14 15:25:00,54.85,54.87,54.81,54.85,35300.0,37.4999,37.5136,37.4726,37.4999,35300.0
2006-12-14 15:30:00,54.84,54.9,54.81,54.81,17400.0,37.4931,37.5341,37.4726,37.4726,17400.0
2006-12-14 15:35:00,54.81,54.86,54.81,54.86,13400.0,37.4726,37.5068,37.4726,37.5068,13400.0
2006-12-14 15:40:00,54.86,54.92,54.81,54.85,29200.0,37.5068,37.5478,37.4726,37.4999,29200.0
2006-12-14 15:45:00,54.84,54.9,54.82,54.86,26700.0,37.4931,37.5341,37.4794,37.5068,26700.0
2006-12-14 15:50:00,54.86,54.9,54.85,54.86,20700.0,37.5068,37.5341,37.4999,37.5068,20700.0
2006-12-14 15:55:00,54.89,54.97,54.77,54.8,59200.0,37.5273,37.582,37.4453,37.4658,59200.0
2006-12-15 09:30:00,54.94,55.06,54.94,55.01,337300.0,37.5615,37.6435,37.5615,37.6093,337300.0
2006-12-15 09:35:00,55.0,55.05,54.97,55.05,11000.0,37.6025,37.6367,37.582,37.6367,11000.0
2006-12-15 09:40:00,55.05,55.15,55.03,55.08,18100.0,37.6367,37.705,37.623,37.6572,18100.0
2006-12-15 09:45:00,55.09,55.09,55.05,55.06,21900.0,37.664,37.664,37.6367,37.6435,21900.0
2006-12-15 09:50:00,55.07,55.19,55.05,55.17,29200.0,37.6504,37.7324,37.6367,37.7187,29200.0
2006-12-15 09:55:00,55.15,55.17,54.97,54.97,34600.0,37.705,37.7187,37.582,37.582,34600.0
2006-12-15 10:00:00,54.99,55.0,54.92,54.92,10800.0,37.5957,37.6025,37.5478,37.5478,10800.0
2006-12-15 10:05:00,54.95,55.0,54.94,54.96,13000.0,37.5683,37.6025,37.5615,37.5752,13000.0
2006-12-15 10:10:00,54.96,54.96,54.9,54.94,45700.0,37.5752,37.5752,37.5341,37.5615,45700.0
2006-12-15 10:15:00,54.94,55.0,54.93,55.0,18000.0,37.5615,37.6025,37.5546,37.6025,18000.0
2006-12-15 10:20:00,55.0,55.03,55.0,55.0,12300.0,37.6025,37.623,37.6025,37.6025,12300.0
2006-12-15 10:25:00,55.0,55.01,54.96,54.96,14700.0,37.6025,37.6093,37.5752,37.5752,14700.0
2006-12-15 10:30:00,54.96,55.0,54.96,54.98,29300.0,37.5752,37.6025,37.5752,37.5888,29300.0
2006-12-15 10:35:00,54.96,55.0,54.96,54.99,36400.0,37.5752,37.6025,37.5752,37.5957,36400.0
2006-12-15 10:40:00,55.0,55.0,54.99,55.0,15400.0,37.6025,37.6025,37.5957,37.6025,15400.0
2006-12-15 10:45:00,55.0,55.0,54.97,55.0,9300.0,37.6025,37.6025,37.582,37.6025,9300.0
2006-12-15 10:50:00,55.0,55.0,54.99,55.0,11300.0,37.6025,37.6025,37.5957,37.6025,11300.0
2006-12-15 10:55:00,55.0,55.14,54.99,55.13,12300.0,37.6025,37.6982,37.5957,37.6914,12300.0
2006-12-15 11:00:00,55.13,55.2,55.13,55.19,6100.0,37.6914,37.7392,37.6914,37.7324,6100.0
2006-12-15 11:05:00,55.2,55.2,55.1,55.13,18100.0,37.7392,37.7392,37.6709,37.6914,18100.0
2006-12-15 11:10:00,55.13,55.14,55.07,55.07,7300.0,37.6914,37.6982,37.6504,37.6504,7300.0
2006-12-15 11:15:00,55.08,55.1,55.07,55.1,12500.0,37.6572,37.6709,37.6504,37.6709,12500.0
2006-12-15 11:20:00,55.1,55.1,55.08,55.1,2200.0,37.6709,37.6709,37.6572,37.6709,2200.0
2006-12-15 11:25:00,55.08,55.1,55.08,55.08,4300.0,37.6572,37.6709,37.6572,37.6572,4300.0
2006-12-15 11:30:00,55.07,55.09,55.06,55.08,6100.0,37.6504,37.664,37.6435,37.6572,6100.0
2006-12-15 11:35:00,55.08,55.1,55.07,55.09,4900.0,37.6572,37.6709,37.6504,37.664,4900.0
2006-12-15 11:40:00,55.1,55.1,55.07,55.07,3600.0,37.6709,37.6709,37.6504,37.6504,3600.0
2006-12-15 11:45:00,55.06,55.09,55.05,55.09,2700.0,37.6435,37.664,37.6367,37.664,2700.0
2006-12-15 11:50:00,55.09,55.11,55.08,55.1,4800.0,37.664,37.6777,37.6572,37.6709,4800.0
2006-12-15 11:55:00,55.08,55.1,55.05,55.07,4000.0,37.6572,37.6709,37.6367,37.6504,4000.0
2006-12-15 12:00:00,55.05,55.05,54.99,55.02,1600.0,37.6367,37.6367,37.5957,37.6162,1600.0
2006-12-15 12:05:00,55.02,55.08,55.02,55.08,4900.0,37.6162,37.6572,37.6162,37.6572,4900.0
2006-12-15 12:10:00,55.09,55.1,55.08,55.09,2700.0,37.664,37.6709,37.6572,37.664,2700.0
2006-12-15 12:15:00,55.09,55.09,55.0,55.03,4000.0,37.664,37.664,37.6025,37.623,4000.0
2006-12-15 12:20:00,55.03,55.08,55.01,55.01,5500.0,37.623,37.6572,37.6093,37.6093,5500.0
2006-12-15 12:25:00,55.01,55.17,55.01,55.12,7900.0,37.6093,37.7187,37.6093,37.6845,7900.0
2006-12-15 12:30:00,55.14,55.21,55.14,55.16,5500.0,37.6982,37.7461,37.6982,37.7119,5500.0
2006-12-15 12:35:00,55.15,55.19,55.12,55.19,4400.0,37.705,37.7324,37.6845,37.7324,4400.0
2006-12-15 12:40:00,55.23,55.24,55.21,55.21,3300.0,37.7597,37.7666,37.7461,37.7461,3300.0
2006-12-15 12:45:00,55.22,55.24,55.21,55.21,3100.0,37.7529,37.7666,37.7461,37.7461,3100.0
2006-12-15 12:50:00,55.22,55.22,55.13,55.13,5600.0,37.7529,37.7529,37.6914,37.6914,5600.0
2006-12-15 12:55:00,55.15,55.17,55.14,55.14,3500.0,37.705,37.7187,37.6982,37.6982,3500.0
2006-12-15 13:00:00,55.14,55.16,55.13,55.14,2700.0,37.6982,37.7119,37.6914,37.6982,2700.0
2006-12-15 13:05:00,55.14,55.14,55.07,55.07,5200.0,37.6982,37.6982,37.6504,37.6504,5200.0
2006-12-15 13:10:00,55.08,55.14,55.01,55.14,16800.0,37.6572,37.6982,37.6093,37.6982,16800.0
2006-12-15 13:15:00,55.14,55.16,55.06,55.11,15400.0,37.6982,37.7119,37.6435,37.6777,15400.0
2006-12-15 13:20:00,55.12,55.15,55.12,55.12,800.0,37.6845,37.705,37.6845,37.6845,800.0
2006-12-15 13:25:00,55.15,55.15,55.1,55.12,3600.0,37.705,37.705,37.6709,37.6845,3600.0
2006-12-15 13:30:00,55.1,55.13,55.04,55.05,3500.0,37.6709,37.6914,37.6298,37.6367,3500.0
2006-12-15 13:35:00,55.05,55.05,54.95,54.96,15000.0,37.6367,37.6367,37.5683,37.5752,15000.0
2006-12-15 13:40:00,54.97,55.02,54.97,55.01,6800.0,37.582,37.6162,37.582,37.6093,6800.0
2006-12-15 13:45:00,55.02,55.05,54.99,54.99,3100.0,37.6162,37.6367,37.5957,37.5957,3100.0
2006-12-15 13:50:00,55.03,55.06,55.01,55.01,2100.0,37.623,37.6435,37.6093,37.6093,2100.0
2006-12-15 13:55:00,55.0,55.07,54.98,55.0,4400.0,37.6025,37.6504,37.5888,37.6025,4400.0
2006-12-15 14:00:00,55.0,55.14,55.0,55.12,14600.0,37.6025,37.6982,37.6025,37.6845,14600.0
2006-12-15 14:05:00,55.11,55.14,55.1,55.1,4100.0,37.6777,37.6982,37.6709,37.6709,4100.0
2006-12-15 14:10:00,55.1,55.1,55.0,55.0,1400.0,37.6709,37.6709,37.6025,37.6025,1400.0
2006-12-15 14:15:00,55.01,55.05,54.98,54.98,4400.0,37.6093,37.6367,37.5888,37.5888,4400.0
2006-12-15 14:20:00,54.99,55.05,54.97,55.01,9200.0,37.5957,37.6367,37.582,37.6093,9200.0
2006-12-15 14:25:00,55.02,55.03,55.02,55.02,1100.0,37.6162,37.623,37.6162,37.6162,1100.0
2006-12-15 14:30:00,55.02,55.02,54.86,54.86,21100.0,37.6162,37.6162,37.5068,37.5068,21100.0
2006-12-15 14:35:00,54.86,54.95,54.85,54.95,27100.0,37.5068,37.5683,37.4999,37.5683,27100.0
2006-12-15 14:40:00,54.92,54.94,54.88,54.88,3700.0,37.5478,37.5615,37.5205,37.5205,3700.0
2006-12-15 14:45:00,54.86,54.9,54.84,54.89,8900.0,37.5068,37.5341,37.4931,37.5273,8900.0
2006-12-15 14:50:00,54.9,54.96,54.9,54.9,13100.0,37.5341,37.5752,37.5341,37.5341,13100.0
2006-12-15 14:55:00,54.9,54.9,54.88,54.88,285800.0,37.5341,37.5341,37.5205,37.5205,285800.0
2006-12-15 15:00:00,54.89,54.96,54.88,54.96,41400.0,37.5273,37.5752,37.5205,37.5752,41400.0
2006-12-15 15:05:00,54.96,54.99,54.96,54.98,6900.0,37.5752,37.5957,37.5752,37.5888,6900.0
2006-12-15 15:10:00,54.98,54.99,54.96,54.98,33800.0,37.5888,37.5957,37.5752,37.5888,33800.0
2006-12-15 15:15:00,54.96,54.96,54.84,54.84,27600.0,37.5752,37.5752,37.4931,37.4931,27600.0
2006-12-15 15:20:00,54.84,54.84,54.8,54.82,8600.0,37.4931,37.4931,37.4658,37.4794,8600.0
2006-12-15 15:25:00,54.83,54.84,54.8,54.82,9900.0,37.4863,37.4931,37.4658,37.4794,9900.0
2006-12-15 15:30:00,54.83,54.92,54.83,54.9,9400.0,37.4863,37.5478,37.4863,37.5341,9400.0
2006-12-15 15:35:00,54.9,54.91,54.83,54.83,12900.0,37.5341,37.541,37.4863,37.4863,12900.0
2006-12-15 15:40:00,54.85,54.91,54.77,54.83,30300.0,37.4999,37.541,37.4453,37.4863,30300.0
2006-12-15 15:45:00,54.83,54.87,54.82,54.83,23300.0,37.4863,37.5136,37.4794,37.4863,23300.0
2006-12-15 15:50:00,54.85,54.85,54.8,54.83,27800.0,37.4999,37.4999,37.4658,37.4863,27800.0
2006-12-15 15:55:00,54.84,54.92,54.75,54.82,77800.0,37.4931,37.5478,37.4316,37.4794,77800.0
2006-12-18 09:30:00,54.8,54.85,54.8,54.81,10600.0,37.4658,37.4999,37.4658,37.4726,10600.0
2006-12-18 09:35:00,54.82,55.14,54.8,55.13,17400.0,37.4794,37.6982,37.4658,37.6914,17400.0
2006-12-18 09:40:00,55.15,55.15,54.85,54.89,219000.0,37.705,37.705,37.4999,37.5273,219000.0
2006-12-18 09:45:00,54.92,54.93,54.85,54.86,7300.0,37.5478,37.5546,37.4999,37.5068,7300.0
2006-12-18 09:50:00,54.9,55.0,54.85,54.99,13300.0,37.5341,37.6025,37.4999,37.5957,13300.0
2006-12-18 09:55:00,54.99,55.14,54.99,55.13,11900.0,37.5957,37.6982,37.5957,37.6914,11900.0
2006-12-18 10:00:00,55.15,55.15,55.0,55.05,7900.0,37.705,37.705,37.6025,37.6367,7900.0
2006-12-18 10:05:00,55.05,55.05,54.95,55.0,4700.0,37.6367,37.6367,37.5683,37.6025,4700.0
2006-12-18 10:10:00,55.0,55.02,54.95,54.97,10500.0,37.6025,37.6162,37.5683,37.582,10500.0
2006-12-18 10:15:00,55.0,55.08,54.97,55.08,3500.0,37.6025,37.6572,37.582,37.6572,3500.0
2006-12-18 10:20:00,55.1,55.29,55.08,55.22,17200.0,37.6709,37.8008,37.6572,37.7529,17200.0
2006-12-18 10:25:00,55.25,55.25,55.15,55.21,14500.0,37.7734,37.7734,37.705,37.7461,14500.0
2006-12-18 10:30:00,55.22,55.26,55.2,55.21,35000.0,37.7529,37.7803,37.7392,37.7461,35000.0
2006-12-18 10:35:00,55.22,55.22,55.2,55.21,8100.0,37.7529,37.7529,37.7392,37.7461,8100.0
2006-12-18 10:40:00,55.21,55.21,55.15,55.15,8100.0,37.7461,37.7461,37.705,37.705,8100.0
2006-12-18 10:45:00,55.15,55.17,55.09,55.17,11000.0,37.705,37.7187,37.664,37.7187,11000.0
2006-12-18 10:50:00,55.17,55.25,55.15,55.25,10900.0,37.7187,37.7734,37.705,37.7734,10900.0
2006-12-18 10:55:00,55.25,55.31,55.25,55.3,5600.0,37.7734,37.8144,37.7734,37.8076,5600.0
2006-12-18 11:00:00,55.28,55.3,55.2,55.2,9100.0,37.7939,37.8076,37.7392,37.7392,9100.0
2006-12-18 11:05:00,55.2,55.22,55.19,55.22,2800.0,37.7392,37.7529,37.7324,37.7529,2800.0
2006-12-18 11:10:00,55.21,55.22,55.19,55.22,2600.0,37.7461,37.7529,37.7324,37.7529,2600.0
2006-12-18 11:15:00,55.22,55.26,55.22,55.26,4500.0,37.7529,37.7803,37.7529,37.7803,4500.0
2006-12-18 11:20:00,55.26,55.3,55.26,55.3,5000.0,37.7803,37.8076,37.7803,37.8076,5000.0
2006-12-18 11:25:00,55.29,55.29,55.25,55.25,2000.0,37.8008,37.8008,37.7734,37.7734,2000.0
2006-12-18 11:30:00,55.25,55.25,55.1,55.14,17600.0,37.7734,37.7734,37.6709,37.6982,17600.0
2006-12-18 11:35:00,55.11,55.11,55.07,55.07,3100.0,37.6777,37.6777,37.6504,37.6504,3100.0
2006-12-18 11:40:00,55.06,55.06,54.98,54.99,5000.0,37.6435,37.6435,37.5888,37.5957,5000.0
2006-12-18 11:45:00,55.0,55.0,54.96,54.97,2500.0,37.6025,37.6025,37.5752,37.582,2500.0
2006-12-18 11:50:00,54.97,55.02,54.93,54.95,6600.0,37.582,37.6162,37.5546,37.5683,6600.0
2006-12-18 11:55:00,54.94,54.97,54.93,54.96,10400.0,37.5615,37.582,37.5546,37.5752,10400.0
2006-12-18 12:00:00,54.95,54.96,54.91,54.95,16800.0,37.5683,37.5752,37.541,37.5683,16800.0
2006-12-18 12:05:00,54.95,54.97,54.94,54.95,14800.0,37.5683,37.582,37.5615,37.5683,14800.0
2006-12-18 12:10:00,54.95,55.02,54.92,55.02,17300.0,37.5683,37.6162,37.5478,37.6162,17300.0
2006-12-18 12:15:00,55.01,55.04,55.0,55.01,2600.0,37.6093,37.6298,37.6025,37.6093,2600.0
2006-12-18 12:20:00,55.03,55.07,55.03,55.04,4000.0,37.623,37.6504,37.623,37.6298,4000.0
2006-12-18 12:25:00,55.08,55.13,55.06,55.13,1100.0,37.6572,37.6914,37.6435,37.6914,1100.0
2006-12-18 12:30:00,55.15,55.19,55.15,55.15,3800.0,37.705,37.7324,37.705,37.705,3800.0
2006-12-18 12:35:00,55.17,55.19,55.17,55.19,2200.0,37.7187,37.7324,37.7187,37.7324,2200.0
2006-12-18 12:40:00,55.18,55.18,55.16,55.17,5800.0,37.7256,37.7256,37.7119,37.7187,5800.0
2006-12-18 12:45:00,55.16,55.2,55.16,55.2,4000.0,37.7119,37.7392,37.7119,37.7392,4000.0
2006-12-18 12:50:00,55.21,55.22,55.21,55.21,1700.0,37.7461,37.7529,37.7461,37.7461,1700.0
2006-12-18 12:55:00,55.21,55.22,55.15,55.16,3400.0,37.7461,37.7529,37.705,37.7119,3400.0
2006-12-18 13:00:00,55.15,55.16,55.11,55.15,3200.0,37.705,37.7119,37.6777,37.705,3200.0
2006-12-18 13:05:00,55.16,55.16,55.01,55.03,9800.0,37.7119,37.7119,37.6093,37.623,9800.0
2006-12-18 13:10:00,55.03,55.05,54.99,55.05,3000.0,37.623,37.6367,37.5957,37.6367,3000.0
2006-12-18 13:15:00,55.05,55.06,55.01,55.04,3900.0,37.6367,37.6435,37.6093,37.6298,3900.0
2006-12-18 13:20:00,55.08,55.13,55.08,55.1,4500.0,37.6572,37.6914,37.6572,37.6709,4500.0
2006-12-18 13:25:00,55.1,55.1,55.07,55.07,2900.0,37.6709,37.6709,37.6504,37.6504,2900.0
2006-12-18 13:30:00,55.07,55.07,55.02,55.05,5900.0,37.6504,37.6504,37.6162,37.6367,5900.0
2006-12-18 13:35:00,55.08,55.1,55.05,55.05,6200.0,37.6572,37.6709,37.6367,37.6367,6200.0
2006-12-18 13:40:00,55.07,55.09,55.07,55.08,1600.0,37.6504,37.664,37.6504,37.6572,1600.0
2006-12-18 13:45:00,55.09,55.16,55.09,55.14,4800.0,37.664,37.7119,37.664,37.6982,4800.0
2006-12-18 13:50:00,55.15,55.15,55.13,55.14,2500.0,37.705,37.705,37.6914,37.6982,2500.0
2006-12-18 13:55:00,55.15,55.16,55.11,55.11,2000.0,37.705,37.7119,37.6777,37.6777,2000.0
2006-12-18 14:00:00,55.11,55.13,55.11,55.11,2800.0,37.6777,37.6914,37.6777,37.6777,2800.0
2006-12-18 14:05:00,55.11,55.11,55.01,55.02,3400.0,37.6777,37.6777,37.6093,37.6162,3400.0
2006-12-18 14:10:00,55.0,55.03,55.0,55.02,2100.0,37.6025,37.623,37.6025,37.6162,2100.0
2006-12-18 14:15:00,55.02,55.06,55.01,55.06,5400.0,37.6162,37.6435,37.6093,37.6435,5400.0
2006-12-18 14:20:00,55.09,55.1,55.07,55.07,1600.0,37.664,37.6709,37.6504,37.6504,1600.0
2006-12-18 14:25:00,55.05,55.05,54.97,54.98,4600.0,37.6367,37.6367,37.582,37.5888,4600.0
2006-12-18 14:30:00,54.96,54.98,54.9,54.97,8400.0,37.5752,37.5888,37.5341,37.582,8400.0
2006-12-18 14:35:00,54.97,54.99,54.97,54.97,1400.0,37.582,37.5957,37.582,37.582,1400.0
2006-12-18 14:40:00,54.97,54.97,54.93,54.95,12500.0,37.582,37.582,37.5546,37.5683,12500.0
2006-12-18 14:45:00,54.93,54.97,54.88,54.92,19900.0,37.5546,37.582,37.5205,37.5478,19900.0
2006-12-18 14:50:00,54.95,54.97,54.92,54.94,16300.0,37.5683,37.582,37.5478,37.5615,16300.0
2006-12-18 14:55:00,54.94,54.97,54.92,54.96,4100.0,37.5615,37.582,37.5478,37.5752,4100.0
2006-12-18 15:00:00,54.97,54.99,54.96,54.96,3100.0,37.582,37.5957,37.5752,37.5752,3100.0
2006-12-18 15:05:00,54.95,54.98,54.93,54.96,8500.0,37.5683,37.5888,37.5546,37.5752,8500.0
2006-12-18 15:10:00,54.96,55.0,54.93,54.98,5800.0,37.5752,37.6025,37.5546,37.5888,5800.0
2006-12-18 15:15:00,54.98,55.01,54.95,54.96,11000.0,37.5888,37.6093,37.5683,37.5752,11000.0
2006-12-18 15:20:00,54.95,54.96,54.9,54.93,15500.0,37.5683,37.5752,37.5341,37.5546,15500.0
2006-12-18 15:25:00,54.93,54.96,54.93,54.96,15800.0,37.5546,37.5752,37.5546,37.5752,15800.0
2006-12-18 15:30:00,54.96,54.96,54.91,54.91,11300.0,37.5752,37.5752,37.541,37.541,11300.0
2006-12-18 15:35:00,54.88,55.03,54.88,54.99,19500.0,37.5205,37.623,37.5205,37.5957,19500.0
2006-12-18 15:40:00,55.0,55.02,54.95,54.95,11900.0,37.6025,37.6162,37.5683,37.5683,11900.0
2006-12-18 15:45:00,54.95,54.98,54.95,54.96,9100.0,37.5683,37.5888,37.5683,37.5752,9100.0
2006-12-18 15:50:00,54.96,55.05,54.94,55.03,18500.0,37.5752,37.6367,37.5615,37.623,18500.0
2006-12-18 15:55:00,55.04,55.05,54.95,55.02,17100.0,37.6298,37.6367,37.5683,37.6162,17100.0
2006-12-19 09:30:00,54.7,54.95,54.5,54.95,20800.0,37.3974,37.5683,37.2607,37.5683,20800.0
2006-12-19 09:35:00,54.95,55.07,54.9,54.91,14700.0,37.5683,37.6504,37.5341,37.541,14700.0
2006-12-19 09:40:00,54.92,55.02,54.85,55.01,17200.0,37.5478,37.6162,37.4999,37.6093,17200.0
2006-12-19 09:45:00,55.03,55.18,54.76,55.13,21800.0,37.623,37.7256,37.4384,37.6914,21800.0
2006-12-19 09:50:00,55.13,55.21,55.08,55.18,7100.0,37.6914,37.7461,37.6572,37.7256,7100.0
2006-12-19 09:55:00,55.21,55.22,55.18,55.19,3000.0,37.7461,37.7529,37.7256,37.7324,3000.0
2006-12-19 10:00:00,55.19,55.2,55.09,55.1,9700.0,37.7324,37.7392,37.664,37.6709,9700.0
2006-12-19 10:05:00,55.09,55.1,55.04,55.1,5400.0,37.664,37.6709,37.6298,37.6709,5400.0
2006-12-19 10:10:00,55.11,55.2,55.1,55.19,5700.0,37.6777,37.7392,37.6709,37.7324,5700.0
2006-12-19 10:15:00,55.19,55.25,55.1,55.14,9700.0,37.7324,37.7734,37.6709,37.6982,9700.0
2006-12-19 10:20:00,55.16,55.16,55.04,55.04,6100.0,37.7119,37.7119,37.6298,37.6298,6100.0
2006-12-19 10:25:00,55.03,55.09,55.0,55.09,13600.0,37.623,37.664,37.6025,37.664,13600.0
2006-12-19 10:30:00,55.1,55.13,55.08,55.12,5700.0,37.6709,37.6914,37.6572,37.6845,5700.0
2006-12-19 10:35:00,55.12,55.17,55.08,55.08,13600.0,37.6845,37.7187,37.6572,37.6572,13600.0
2006-12-19 10:40:00,55.07,55.07,55.0,55.07,10600.0,37.6504,37.6504,37.6025,37.6504,10600.0
2006-12-19 10:45:00,55.1,55.12,55.08,55.09,10300.0,37.6709,37.6845,37.6572,37.664,10300.0
2006-12-19 10:50:00,55.09,55.13,55.08,55.1,9800.0,37.664,37.6914,37.6572,37.6709,9800.0
2006-12-19 10:55:00,55.1,55.12,55.05,55.09,11000.0,37.6709,37.6845,37.6367,37.664,11000.0
2006-12-19 11:00:00,55.1,55.25,55.1,55.22,5900.0,37.6709,37.7734,37.6709,37.7529,5900.0
2006-12-19 11:05:00,55.19,55.19,55.1,55.1,4500.0,37.7324,37.7324,37.6709,37.6709,4500.0
2006-12-19 11:10:00,55.09,55.14,55.09,55.13,8600.0,37.664,37.6982,37.664,37.6914,8600.0
2006-12-19 11:15:00,55.13,55.17,55.06,55.06,14200.0,37.6914,37.7187,37.6435,37.6435,14200.0
2006-12-19 11:20:00,55.07,55.08,55.01,55.01,4400.0,37.6504,37.6572,37.6093,37.6093,4400.0
2006-12-19 11:25:00,55.02,55.02,54.95,54.98,11200.0,37.6162,37.6162,37.5683,37.5888,11200.0
2006-12-19 11:30:00,54.99,55.02,54.97,55.0,9800.0,37.5957,37.6162,37.582,37.6025,9800.0
2006-12-19 11:35:00,54.97,55.0,54.91,54.91,3300.0,37.582,37.6025,37.541,37.541,3300.0
2006-12-19 11:40:00,54.93,54.99,54.91,54.99,214100.0,37.5546,37.5957,37.541,37.5957,214100.0
2006-12-19 11:45:00,54.97,55.05,54.92,55.05,4100.0,37.582,37.6367,37.5478,37.6367,4100.0
2006-12-19 11:50:00,55.06,55.07,55.0,55.0,2400.0,37.6435,37.6504,37.6025,37.6025,2400.0
2006-12-19 11:55:00,54.98,55.03,54.98,55.03,9300.0,37.5888,37.623,37.5888,37.623,9300.0
2006-12-19 12:00:00,55.0,55.09,55.0,55.08,13700.0,37.6025,37.664,37.6025,37.6572,13700.0
2006-12-19 12:05:00,55.07,55.07,54.95,54.95,3800.0,37.6504,37.6504,37.5683,37.5683,3800.0
2006-12-19 12:10:00,54.95,54.96,54.91,54.95,7400.0,37.5683,37.5752,37.541,37.5683,7400.0
2006-12-19 12:15:00,54.93,54.99,54.9,54.99,9200.0,37.5546,37.5957,37.5341,37.5957,9200.0
2006-12-19 12:20:00,54.96,54.98,54.95,54.98,8900.0,37.5752,37.5888,37.5683,37.5888,8900.0
2006-12-19 12:25:00,54.96,54.98,54.94,54.97,5500.0,37.5752,37.5888,37.5615,37.582,5500.0
2006-12-19 12:30:00,54.96,55.02,54.94,55.02,16100.0,37.5752,37.6162,37.5615,37.6162,16100.0
2006-12-19 12:35:00,55.02,55.05,55.0,55.0,3600.0,37.6162,37.6367,37.6025,37.6025,3600.0
2006-12-19 12:40:00,55.03,55.03,55.01,55.02,6600.0,37.623,37.623,37.6093,37.6162,6600.0
2006-12-19 12:45:00,55.01,55.01,55.0,55.0,1600.0,37.6093,37.6093,37.6025,37.6025,1600.0
2006-12-19 12:50:00,54.99,55.07,54.99,55.02,11700.0,37.5957,37.6504,37.5957,37.6162,11700.0
2006-12-19 12:55:00,55.03,55.04,55.0,55.04,3400.0,37.623,37.6298,37.6025,37.6298,3400.0
2006-12-19 13:00:00,55.03,55.04,55.02,55.04,12100.0,37.623,37.6298,37.6162,37.6298,12100.0
2006-12-19 13:05:00,55.06,55.06,55.03,55.03,2400.0,37.6435,37.6435,37.623,37.623,2400.0
2006-12-19 13:10:00,55.03,55.04,55.03,55.04,6300.0,37.623,37.6298,37.623,37.6298,6300.0
2006-12-19 13:15:00,55.04,55.04,55.01,55.01,1100.0,37.6298,37.6298,37.6093,37.6093,1100.0
2006-12-19 13:20:00,55.01,55.01,55.0,55.01,17500.0,37.6093,37.6093,37.6025,37.6093,17500.0
2006-12-19 13:25:00,55.0,55.0,54.93,54.95,3000.0,37.6025,37.6025,37.5546,37.5683,3000.0
2006-12-19 13:30:00,54.95,54.95,54.93,54.93,3700.0,37.5683,37.5683,37.5546,37.5546,3700.0
2006-12-19 13:35:00,54.94,54.96,54.9,54.92,5200.0,37.5615,37.5752,37.5341,37.5478,5200.0
2006-12-19 13:40:00,54.92,55.0,54.9,54.96,10400.0,37.5478,37.6025,37.5341,37.5752,10400.0
2006-12-19 13:45:00,54.95,55.0,54.95,54.97,4400.0,37.5683,37.6025,37.5683,37.582,4400.0
2006-12-19 13:50:00,54.98,54.98,54.94,54.94,1300.0,37.5888,37.5888,37.5615,37.5615,1300.0
2006-12-19 13:55:00,54.94,54.97,54.94,54.96,4300.0,37.5615,37.582,37.5615,37.5752,4300.0
2006-12-19 14:00:00,54.96,55.0,54.96,54.99,13500.0,37.5752,37.6025,37.5752,37.5957,13500.0
2006-12-19 14:05:00,55.0,55.03,54.99,55.0,30700.0,37.6025,37.623,37.5957,37.6025,30700.0
2006-12-19 14:10:00,55.0,55.04,54.99,55.0,9000.0,37.6025,37.6298,37.5957,37.6025,9000.0
2006-12-19 14:15:00,55.0,55.02,54.99,55.0,5600.0,37.6025,37.6162,37.5957,37.6025,5600.0
2006-12-19 14:20:00,55.0,55.01,54.9,54.97,6600.0,37.6025,37.6093,37.5341,37.582,6600.0
2006-12-19 14:25:00,54.97,55.0,54.94,54.96,4600.0,37.582,37.6025,37.5615,37.5752,4600.0
2006-12-19 14:30:00,54.92,54.97,54.92,54.96,3900.0,37.5478,37.582,37.5478,37.5752,3900.0
2006-12-19 14:35:00,54.97,55.0,54.96,54.98,4800.0,37.582,37.6025,37.5752,37.5888,4800.0
2006-12-19 14:40:00,54.97,55.01,54.96,55.0,5600.0,37.582,37.6093,37.5752,37.6025,5600.0
2006-12-19 14:45:00,55.01,55.01,54.97,54.98,7600.0,37.6093,37.6093,37.582,37.5888,7600.0
2006-12-19 14:50:00,54.99,55.04,54.99,55.03,8500.0,37.5957,37.6298,37.5957,37.623,8500.0
2006-12-19 14:55:00,55.04,55.04,55.02,55.03,4900.0,37.6298,37.6298,37.6162,37.623,4900.0
2006-12-19 15:00:00,55.04,55.04,55.01,55.01,9900.0,37.6298,37.6298,37.6093,37.6093,9900.0
2006-12-19 15:05:00,55.02,55.1,55.01,55.06,12200.0,37.6162,37.6709,37.6093,37.6435,12200.0
2006-12-19 15:10:00,55.07,55.1,55.05,55.06,10800.0,37.6504,37.6709,37.6367,37.6435,10800.0
2006-12-19 15:15:00,55.08,55.1,55.06,55.08,5100.0,37.6572,37.6709,37.6435,37.6572,5100.0
2006-12-19 15:20:00,55.07,55.08,54.99,55.04,10200.0,37.6504,37.6572,37.5957,37.6298,10200.0
2006-12-19 15:25:00,55.04,55.06,55.03,55.05,3000.0,37.6298,37.6435,37.623,37.6367,3000.0
2006-12-19 15:30:00,55.05,55.05,54.99,54.99,8100.0,37.6367,37.6367,37.5957,37.5957,8100.0
2006-12-19 15:35:00,54.98,55.0,54.98,54.99,3900.0,37.5888,37.6025,37.5888,37.5957,3900.0
2006-12-19 15:40:00,54.99,54.99,54.9,54.95,14600.0,37.5957,37.5957,37.5341,37.5683,14600.0
2006-12-19 15:45:00,54.96,55.01,54.92,55.01,17000.0,37.5752,37.6093,37.5478,37.6093,17000.0
2006-12-19 15:50:00,55.0,55.1,55.0,55.01,24900.0,37.6025,37.6709,37.6025,37.6093,24900.0
2006-12-19 15:55:00,55.01,55.02,54.97,55.01,20600.0,37.6093,37.6162,37.582,37.6093,20600.0
2006-12-20 09:30:00,55.01,55.06,55.01,55.06,13500.0,37.6093,37.6435,37.6093,37.6435,13500.0
2006-12-20 09:35:00,55.02,55.05,54.97,55.0,6800.0,37.6162,37.6367,37.582,37.6025,6800.0
2006-12-20 09:40:00,55.0,55.1,55.0,55.05,4500.0,37.6025,37.6709,37.6025,37.6367,4500.0
2006-12-20 09:45:00,55.06,55.06,54.95,55.02,40800.0,37.6435,37.6435,37.5683,37.6162,40800.0
2006-12-20 09:50:00,55.0,55.02,54.8,54.9,23600.0,37.6025,37.6162,37.4658,37.5341,23600.0
2006-12-20 09:55:00,54.89,55.1,54.64,55.07,17600.0,37.5273,37.6709,37.3564,37.6504,17600.0
2006-12-20 10:00:00,55.09,55.17,55.03,55.17,14200.0,37.664,37.7187,37.623,37.7187,14200.0
2006-12-20 10:05:00,55.17,55.17,54.96,54.96,8900.0,37.7187,37.7187,37.5752,37.5752,8900.0
2006-12-20 10:10:00,54.98,55.07,54.95,54.96,3600.0,37.5888,37.6504,37.5683,37.5752,3600.0
2006-12-20 10:15:00,54.97,55.07,54.97,55.03,2700.0,37.582,37.6504,37.582,37.623,2700.0
2006-12-20 10:20:00,55.04,55.08,55.04,55.04,2500.0,37.6298,37.6572,37.6298,37.6298,2500.0
2006-12-20 10:25:00,55.05,55.05,54.96,55.02,9600.0,37.6367,37.6367,37.5752,37.6162,9600.0
2006-12-20 10:30:00,55.02,55.1,54.99,55.05,23700.0,37.6162,37.6709,37.5957,37.6367,23700.0
2006-12-20 10:35:00,55.08,55.08,55.05,55.07,2600.0,37.6572,37.6572,37.6367,37.6504,2600.0
2006-12-20 10:40:00,55.1,55.24,55.09,55.24,11400.0,37.6709,37.7666,37.664,37.7666,11400.0
2006-12-20 10:45:00,55.24,55.34,55.24,55.3,11600.0,37.7666,37.8349,37.7666,37.8076,11600.0
2006-12-20 10:50:00,55.3,55.3,55.19,55.19,6900.0,37.8076,37.8076,37.7324,37.7324,6900.0
2006-12-20 10:55:00,55.2,55.25,55.18,55.25,8500.0,37.7392,37.7734,37.7256,37.7734,8500.0
2006-12-20 11:00:00,55.26,55.29,55.24,55.28,3500.0,37.7803,37.8008,37.7666,37.7939,3500.0
2006-12-20 11:05:00,55.28,55.28,55.2,55.2,8400.0,37.7939,37.7939,37.7392,37.7392,8400.0
2006-12-20 11:10:00,55.22,55.22,55.13,55.14,4700.0,37.7529,37.7529,37.6914,37.6982,4700.0
2006-12-20 11:15:00,55.14,55.14,55.05,55.05,4200.0,37.6982,37.6982,37.6367,37.6367,4200.0
2006-12-20 11:20:00,55.04,55.09,54.96,55.05,8800.0,37.6298,37.664,37.5752,37.6367,8800.0
2006-12-20 11:25:00,55.04,55.04,55.01,55.02,2100.0,37.6298,37.6298,37.6093,37.6162,2100.0
2006-12-20 11:30:00,54.99,55.01,54.95,54.99,5600.0,37.5957,37.6093,37.5683,37.5957,5600.0
2006-12-20 11:35:00,54.99,55.0,54.97,54.98,2100.0,37.5957,37.6025,37.582,37.5888,2100.0
2006-12-20 11:40:00,54.98,54.99,54.95,54.99,4700.0,37.5888,37.5957,37.5683,37.5957,4700.0
2006-12-20 11:45:00,54.99,55.03,54.99,55.03,2200.0,37.5957,37.623,37.5957,37.623,2200.0
2006-12-20 11:50:00,55.05,55.06,55.03,55.06,1700.0,37.6367,37.6435,37.623,37.6435,1700.0
2006-12-20 11:55:00,55.06,55.12,55.06,55.12,1200.0,37.6435,37.6845,37.6435,37.6845,1200.0
2006-12-20 12:00:00,55.16,55.16,55.11,55.16,2000.0,37.7119,37.7119,37.6777,37.7119,2000.0
2006-12-20 12:05:00,55.14,55.15,55.08,55.11,6100.0,37.6982,37.705,37.6572,37.6777,6100.0
2006-12-20 12:10:00,55.08,55.11,55.04,55.07,5800.0,37.6572,37.6777,37.6298,37.6504,5800.0
2006-12-20 12:15:00,55.06,55.06,55.03,55.03,3400.0,37.6435,37.6435,37.623,37.623,3400.0
2006-12-20 12:20:00,55.03,55.04,55.0,55.02,3100.0,37.623,37.6298,37.6025,37.6162,3100.0
2006-12-20 12:25:00,55.01,55.02,54.99,55.0,1300.0,37.6093,37.6162,37.5957,37.6025,1300.0
2006-12-20 12:30:00,55.01,55.01,54.96,54.99,3900.0,37.6093,37.6093,37.5752,37.5957,3900.0
2006-12-20 12:35:00,54.99,55.01,54.97,55.01,4000.0,37.5957,37.6093,37.582,37.6093,4000.0
2006-12-20 12:40:00,55.01,55.03,54.99,55.0,3600.0,37.6093,37.623,37.5957,37.6025,3600.0
2006-12-20 12:45:00,54.99,55.04,54.96,54.96,7500.0,37.5957,37.6298,37.5752,37.5752,7500.0
2006-12-20 12:50:00,54.96,55.04,54.96,54.99,8600.0,37.5752,37.6298,37.5752,37.5957,8600.0
2006-12-20 12:55:00,55.01,55.05,54.99,55.05,1800.0,37.6093,37.6367,37.5957,37.6367,1800.0
2006-12-20 13:00:00,55.05,55.05,54.99,55.01,4600.0,37.6367,37.6367,37.5957,37.6093,4600.0
2006-12-20 13:05:00,55.03,55.03,54.99,54.99,1400.0,37.623,37.623,37.5957,37.5957,1400.0
2006-12-20 13:10:00,54.99,54.99,54.9,54.9,5600.0,37.5957,37.5957,37.5341,37.5341,5600.0
2006-12-20 13:15:00,54.93,54.97,54.91,54.96,3000.0,37.5546,37.582,37.541,37.5752,3000.0
2006-12-20 13:20:00,54.96,55.0,54.96,54.99,2600.0,37.5752,37.6025,37.5752,37.5957,2600.0
2006-12-20 13:25:00,55.0,55.0,54.92,54.95,3800.0,37.6025,37.6025,37.5478,37.5683,3800.0
2006-12-20 13:30:00,54.95,54.99,54.93,54.99,3000.0,37.5683,37.5957,37.5546,37.5957,3000.0
2006-12-20 13:35:00,55.0,55.02,54.93,55.02,8200.0,37.6025,37.6162,37.5546,37.6162,8200.0
2006-12-20 13:40:00,55.02,55.05,55.0,55.01,5100.0,37.6162,37.6367,37.6025,37.6093,5100.0
2006-12-20 13:45:00,55.01,55.02,54.99,55.02,2000.0,37.6093,37.6162,37.5957,37.6162,2000.0
2006-12-20 13:50:00,55.0,55.06,54.99,55.06,7200.0,37.6025,37.6435,37.5957,37.6435,7200.0
2006-12-20 13:55:00,55.04,55.05,55.0,55.0,2800.0,37.6298,37.6367,37.6025,37.6025,2800.0
2006-12-20 14:00:00,55.0,55.05,55.0,55.05,1400.0,37.6025,37.6367,37.6025,37.6367,1400.0
2006-12-20 14:05:00,55.06,55.06,54.91,54.92,5300.0,37.6435,37.6435,37.541,37.5478,5300.0
2006-12-20 14:10:00,54.92,55.01,54.92,54.98,5500.0,37.5478,37.6093,37.5478,37.5888,5500.0
2006-12-20 14:15:00,54.98,55.0,54.98,54.99,1700.0,37.5888,37.6025,37.5888,37.5957,1700.0
2006-12-20 14:20:00,55.0,55.08,54.99,55.04,8900.0,37.6025,37.6572,37.5957,37.6298,8900.0
2006-12-20 14:25:00,55.07,55.07,55.01,55.01,2700.0,37.6504,37.6504,37.6093,37.6093,2700.0
2006-12-20 14:30:00,55.01,55.05,54.93,54.94,6900.0,37.6093,37.6367,37.5546,37.5615,6900.0
2006-12-20 14:35:00,54.91,54.98,54.9,54.96,3200.0,37.541,37.5888,37.5341,37.5752,3200.0
2006-12-20 14:40:00,54.95,55.03,54.95,55.0,4400.0,37.5683,37.623,37.5683,37.6025,4400.0
2006-12-20 14:45:00,54.99,55.01,54.96,54.96,2100.0,37.5957,37.6093,37.5752,37.5752,2100.0
2006-12-20 14:50:00,54.96,54.97,54.96,54.97,1500.0,37.5752,37.582,37.5752,37.582,1500.0
2006-12-20 14:55:00,54.99,55.01,54.99,55.0,2600.0,37.5957,37.6093,37.5957,37.6025,2600.0
2006-12-20 15:00:00,54.97,54.99,54.92,54.92,4600.0,37.582,37.5957,37.5478,37.5478,4600.0
2006-12-20 15:05:00,54.91,54.98,54.91,54.96,5100.0,37.541,37.5888,37.541,37.5752,5100.0
2006-12-20 15:10:00,54.96,55.01,54.95,54.98,3900.0,37.5752,37.6093,37.5683,37.5888,3900.0
2006-12-20 15:15:00,54.97,55.0,54.97,55.0,3000.0,37.582,37.6025,37.582,37.6025,3000.0
2006-12-20 15:20:00,54.99,55.0,54.96,55.0,4600.0,37.5957,37.6025,37.5752,37.6025,4600.0
2006-12-20 15:25:00,54.99,55.04,54.98,55.03,4800.0,37.5957,37.6298,37.5888,37.623,4800.0
2006-12-20 15:30:00,55.03,55.05,54.99,55.01,6000.0,37.623,37.6367,37.5957,37.6093,6000.0
2006-12-20 15:35:00,55.02,55.05,54.99,55.02,4200.0,37.6162,37.6367,37.5957,37.6162,4200.0
2006-12-20 15:40:00,55.01,55.04,54.99,55.03,4800.0,37.6093,37.6298,37.5957,37.623,4800.0
2006-12-20 15:45:00,55.03,55.05,54.99,55.05,4300.0,37.623,37.6367,37.5957,37.6367,4300.0
2006-12-20 15:50:00,55.05,55.05,54.99,55.02,7900.0,37.6367,37.6367,37.5957,37.6162,7900.0
2006-12-20 15:55:00,55.01,55.01,54.92,54.98,12600.0,37.6093,37.6093,37.5478,37.5888,12600.0
2006-12-21 09:30:00,55.0,55.13,54.96,54.97,17500.0,37.6025,37.6914,37.5752,37.582,17500.0
2006-12-21 09:35:00,54.99,55.05,54.74,54.74,36500.0,37.5957,37.6367,37.4247,37.4247,36500.0
2006-12-21 09:40:00,54.74,54.94,54.7,54.87,39100.0,37.4247,37.5615,37.3974,37.5136,39100.0
2006-12-21 09:45:00,54.87,55.02,54.86,54.89,11100.0,37.5136,37.6162,37.5068,37.5273,11100.0
2006-12-21 09:50:00,54.95,55.04,54.62,54.72,38300.0,37.5683,37.6298,37.3427,37.4111,38300.0
2006-12-21 09:55:00,54.73,54.9,54.65,54.67,12300.0,37.4179,37.5341,37.3632,37.3769,12300.0
2006-12-21 10:00:00,54.67,54.74,54.61,54.61,36500.0,37.3769,37.4247,37.3359,37.3359,36500.0
2006-12-21 10:05:00,54.62,54.8,54.61,54.8,19300.0,37.3427,37.4658,37.3359,37.4658,19300.0
2006-12-21 10:10:00,54.81,54.86,54.76,54.78,13000.0,37.4726,37.5068,37.4384,37.4521,13000.0
2006-12-21 10:15:00,54.77,54.78,54.7,54.72,11100.0,37.4453,37.4521,37.3974,37.4111,11100.0
2006-12-21 10:20:00,54.74,54.88,54.74,54.82,10300.0,37.4247,37.5205,37.4247,37.4794,10300.0
2006-12-21 10:25:00,54.86,55.03,54.86,55.01,6200.0,37.5068,37.623,37.5068,37.6093,6200.0
2006-12-21 10:30:00,55.02,55.1,55.02,55.03,14000.0,37.6162,37.6709,37.6162,37.623,14000.0
2006-12-21 10:35:00,55.04,55.13,55.03,55.13,9700.0,37.6298,37.6914,37.623,37.6914,9700.0
2006-12-21 10:40:00,55.13,55.2,55.12,55.18,9200.0,37.6914,37.7392,37.6845,37.7256,9200.0
2006-12-21 10:45:00,55.2,55.21,55.11,55.11,16700.0,37.7392,37.7461,37.6777,37.6777,16700.0
2006-12-21 10:50:00,55.08,55.16,55.08,55.08,4400.0,37.6572,37.7119,37.6572,37.6572,4400.0
2006-12-21 10:55:00,55.1,55.14,55.0,55.06,6100.0,37.6709,37.6982,37.6025,37.6435,6100.0
2006-12-21 11:00:00,55.01,55.04,54.98,55.02,2300.0,37.6093,37.6298,37.5888,37.6162,2300.0
2006-12-21 11:05:00,55.02,55.04,54.98,55.04,5400.0,37.6162,37.6298,37.5888,37.6298,5400.0
2006-12-21 11:10:00,55.04,55.05,54.95,54.98,9900.0,37.6298,37.6367,37.5683,37.5888,9900.0
2006-12-21 11:15:00,54.97,55.01,54.96,54.96,4000.0,37.582,37.6093,37.5752,37.5752,4000.0
2006-12-21 11:20:00,54.96,55.08,54.96,55.08,2400.0,37.5752,37.6572,37.5752,37.6572,2400.0
2006-12-21 11:25:00,55.07,55.09,55.01,55.01,6000.0,37.6504,37.664,37.6093,37.6093,6000.0
2006-12-21 11:30:00,54.99,55.05,54.98,55.05,4400.0,37.5957,37.6367,37.5888,37.6367,4400.0
2006-12-21 11:35:00,55.01,55.01,54.99,54.99,1300.0,37.6093,37.6093,37.5957,37.5957,1300.0
2006-12-21 11:40:00,54.98,55.03,54.98,55.02,3100.0,37.5888,37.623,37.5888,37.6162,3100.0
2006-12-21 11:45:00,55.02,55.04,54.98,55.0,3000.0,37.6162,37.6298,37.5888,37.6025,3000.0
2006-12-21 11:50:00,54.99,54.99,54.88,54.89,2400.0,37.5957,37.5957,37.5205,37.5273,2400.0
2006-12-21 11:55:00,54.89,54.93,54.84,54.91,4100.0,37.5273,37.5546,37.4931,37.541,4100.0
2006-12-21 12:00:00,54.92,54.92,54.75,54.9,19900.0,37.5478,37.5478,37.4316,37.5341,19900.0
2006-12-21 12:05:00,54.87,54.87,54.79,54.81,1800.0,37.5136,37.5136,37.4589,37.4726,1800.0
2006-12-21 12:10:00,54.79,54.81,54.77,54.77,2100.0,37.4589,37.4726,37.4453,37.4453,2100.0
2006-12-21 12:15:00,54.79,54.79,54.62,54.69,10000.0,37.4589,37.4589,37.3427,37.3906,10000.0
2006-12-21 12:20:00,54.66,54.71,54.65,54.65,4500.0,37.37,37.4042,37.3632,37.3632,4500.0
2006-12-21 12:25:00,54.67,54.67,54.67,54.67,500.0,37.3769,37.3769,37.3769,37.3769,500.0
2006-12-21 12:30:00,54.67,54.7,54.63,54.7,69400.0,37.3769,37.3974,37.3495,37.3974,69400.0
2006-12-21 12:35:00,54.73,54.81,54.73,54.78,13900.0,37.4179,37.4726,37.4179,37.4521,13900.0
2006-12-21 12:40:00,54.78,54.81,54.77,54.77,6900.0,37.4521,37.4726,37.4453,37.4453,6900.0
2006-12-21 12:45:00,54.77,54.79,54.76,54.77,7200.0,37.4453,37.4589,37.4384,37.4453,7200.0
2006-12-21 12:50:00,54.76,54.79,54.76,54.78,6900.0,37.4384,37.4589,37.4384,37.4521,6900.0
2006-12-21 12:55:00,54.78,54.78,54.77,54.77,5400.0,37.4521,37.4521,37.4453,37.4453,5400.0
2006-12-21 13:00:00,54.77,54.79,54.72,54.72,12400.0,37.4453,37.4589,37.4111,37.4111,12400.0
2006-12-21 13:05:00,54.73,54.76,54.72,54.76,6100.0,37.4179,37.4384,37.4111,37.4384,6100.0
2006-12-21 13:10:00,54.77,54.8,54.76,54.78,14800.0,37.4453,37.4658,37.4384,37.4521,14800.0
2006-12-21 13:15:00,54.78,54.79,54.76,54.77,2300.0,37.4521,37.4589,37.4384,37.4453,2300.0
2006-12-21 13:20:00,54.77,54.78,54.76,54.76,5100.0,37.4453,37.4521,37.4384,37.4384,5100.0
2006-12-21 13:25:00,54.78,54.9,54.75,54.89,8000.0,37.4521,37.5341,37.4316,37.5273,8000.0
2006-12-21 13:30:00,54.9,54.98,54.82,54.82,13500.0,37.5341,37.5888,37.4794,37.4794,13500.0
2006-12-21 13:35:00,54.83,54.92,54.79,54.92,10400.0,37.4863,37.5478,37.4589,37.5478,10400.0
2006-12-21 13:40:00,54.92,54.92,54.88,54.88,1800.0,37.5478,37.5478,37.5205,37.5205,1800.0
2006-12-21 13:45:00,54.86,54.87,54.78,54.8,2800.0,37.5068,37.5136,37.4521,37.4658,2800.0
2006-12-21 13:50:00,54.81,54.9,54.78,54.8,5700.0,37.4726,37.5341,37.4521,37.4658,5700.0
2006-12-21 13:55:00,54.78,54.83,54.76,54.8,5300.0,37.4521,37.4863,37.4384,37.4658,5300.0
2006-12-21 14:00:00,54.78,54.81,54.76,54.8,3700.0,37.4521,37.4726,37.4384,37.4658,3700.0
2006-12-21 14:05:00,54.79,54.82,54.75,54.76,4000.0,37.4589,37.4794,37.4316,37.4384,4000.0
2006-12-21 14:10:00,54.78,54.78,54.76,54.76,3800.0,37.4521,37.4521,37.4384,37.4384,3800.0
2006-12-21 14:15:00,54.75,54.8,54.75,54.79,5000.0,37.4316,37.4658,37.4316,37.4589,5000.0
2006-12-21 14:20:00,54.81,54.9,54.78,54.9,5800.0,37.4726,37.5341,37.4521,37.5341,5800.0
2006-12-21 14:25:00,54.92,54.94,54.9,54.91,4800.0,37.5478,37.5615,37.5341,37.541,4800.0
2006-12-21 14:30:00,54.9,54.95,54.9,54.95,5800.0,37.5341,37.5683,37.5341,37.5683,5800.0
2006-12-21 14:35:00,54.94,54.94,54.84,54.84,3700.0,37.5615,37.5615,37.4931,37.4931,3700.0
2006-12-21 14:40:00,54.84,54.86,54.83,54.84,6800.0,37.4931,37.5068,37.4863,37.4931,6800.0
2006-12-21 14:45:00,54.85,54.85,54.77,54.78,7100.0,37.4999,37.4999,37.4453,37.4521,7100.0
2006-12-21 14:50:00,54.78,54.8,54.67,54.68,25100.0,37.4521,37.4658,37.3769,37.3837,25100.0
2006-12-21 14:55:00,54.66,54.73,54.6,54.73,15700.0,37.37,37.4179,37.329,37.4179,15700.0
2006-12-21 15:00:00,54.72,54.8,54.69,54.7,10000.0,37.4111,37.4658,37.3906,37.3974,10000.0
2006-12-21 15:05:00,54.71,54.81,54.71,54.79,4800.0,37.4042,37.4726,37.4042,37.4589,4800.0
2006-12-21 15:10:00,54.8,54.9,54.79,54.84,11300.0,37.4658,37.5341,37.4589,37.4931,11300.0
2006-12-21 15:15:00,54.81,54.81,54.72,54.76,4300.0,37.4726,37.4726,37.4111,37.4384,4300.0
2006-12-21 15:20:00,54.76,54.76,54.73,54.76,8200.0,37.4384,37.4384,37.4179,37.4384,8200.0
2006-12-21 15:25:00,54.76,54.79,54.76,54.77,3000.0,37.4384,37.4589,37.4384,37.4453,3000.0
2006-12-21 15:30:00,54.78,54.78,54.74,54.77,9500.0,37.4521,37.4521,37.4247,37.4453,9500.0
2006-12-21 15:35:00,54.76,54.78,54.72,54.76,29800.0,37.4384,37.4521,37.4111,37.4384,29800.0
2006-12-21 15:40:00,54.76,54.78,54.75,54.76,9800.0,37.4384,37.4521,37.4316,37.4384,9800.0
2006-12-21 15:45:00,54.76,54.76,54.75,54.76,7200.0,37.4384,37.4384,37.4316,37.4384,7200.0
2006-12-21 15:50:00,54.77,54.77,54.75,54.76,12800.0,37.4453,37.4453,37.4316,37.4384,12800.0
2006-12-21 15:55:00,54.77,54.8,54.71,54.76,32200.0,37.4453,37.4658,37.4042,37.4384,32200.0
2006-12-22 09:30:00,54.67,54.8,54.67,54.67,15000.0,37.3769,37.4658,37.3769,37.3769,15000.0
2006-12-22 09:35:00,54.75,54.83,54.41,54.47,14600.0,37.4316,37.4863,37.1991,37.2401,14600.0
2006-12-22 09:40:00,54.47,54.47,54.31,54.4,10800.0,37.2401,37.2401,37.1308,37.1923,10800.0
2006-12-22 09:45:00,54.41,54.43,54.3,54.34,13400.0,37.1991,37.2128,37.1239,37.1513,13400.0
2006-12-22 09:50:00,54.35,54.39,54.33,54.36,9800.0,37.1581,37.1855,37.1444,37.1649,9800.0
2006-12-22 09:55:00,54.37,54.41,54.33,54.35,17500.0,37.1718,37.1991,37.1444,37.1581,17500.0
2006-12-22 10:00:00,54.42,54.47,54.38,54.47,16900.0,37.206,37.2401,37.1786,37.2401,16900.0
2006-12-22 10:05:00,54.46,54.58,54.46,54.55,21600.0,37.2333,37.3154,37.2333,37.2948,21600.0
2006-12-22 10:10:00,54.54,54.61,54.53,54.55,9800.0,37.288,37.3359,37.2812,37.2948,9800.0
2006-12-22 10:15:00,54.57,54.6,54.56,54.57,8500.0,37.3085,37.329,37.3017,37.3085,8500.0
2006-12-22 10:20:00,54.6,54.74,54.59,54.73,10000.0,37.329,37.4247,37.3222,37.4179,10000.0
2006-12-22 10:25:00,54.72,54.81,54.69,54.79,9000.0,37.4111,37.4726,37.3906,37.4589,9000.0
2006-12-22 10:30:00,54.8,54.8,54.69,54.69,7200.0,37.4658,37.4658,37.3906,37.3906,7200.0
2006-12-22 10:35:00,54.69,54.69,54.64,54.64,3000.0,37.3906,37.3906,37.3564,37.3564,3000.0
2006-12-22 10:40:00,54.64,54.69,54.63,54.65,4700.0,37.3564,37.3906,37.3495,37.3632,4700.0
2006-12-22 10:45:00,54.68,54.73,54.68,54.71,6500.0,37.3837,37.4179,37.3837,37.4042,6500.0
2006-12-22 10:50:00,54.71,54.75,54.69,54.75,1500.0,37.4042,37.4316,37.3906,37.4316,1500.0
2006-12-22 10:55:00,54.74,54.76,54.71,54.71,7400.0,37.4247,37.4384,37.4042,37.4042,7400.0
2006-12-22 11:00:00,54.7,54.76,54.69,54.76,2300.0,37.3974,37.4384,37.3906,37.4384,2300.0
2006-12-22 11:05:00,54.75,54.76,54.71,54.71,1800.0,37.4316,37.4384,37.4042,37.4042,1800.0
2006-12-22 11:10:00,54.71,54.71,54.63,54.63,5800.0,37.4042,37.4042,37.3495,37.3495,5800.0
2006-12-22 11:15:00,54.63,54.63,54.57,54.57,2200.0,37.3495,37.3495,37.3085,37.3085,2200.0
2006-12-22 11:20:00,54.57,54.57,54.55,54.55,1900.0,37.3085,37.3085,37.2948,37.2948,1900.0
2006-12-22 11:25:00,54.56,54.56,54.52,54.53,3500.0,37.3017,37.3017,37.2743,37.2812,3500.0
2006-12-22 11:30:00,54.53,54.56,54.53,54.56,2300.0,37.2812,37.3017,37.2812,37.3017,2300.0
2006-12-22 11:35:00,54.56,54.57,54.53,54.55,3600.0,37.3017,37.3085,37.2812,37.2948,3600.0
2006-12-22 11:40:00,54.55,54.57,54.54,54.57,1800.0,37.2948,37.3085,37.288,37.3085,1800.0
2006-12-22 11:45:00,54.56,54.58,54.51,54.53,3900.0,37.3017,37.3154,37.2675,37.2812,3900.0
2006-12-22 11:50:00,54.55,54.58,54.54,54.56,1000.0,37.2948,37.3154,37.288,37.3017,1000.0
2006-12-22 11:55:00,54.58,54.61,54.57,54.57,1500.0,37.3154,37.3359,37.3085,37.3085,1500.0
2006-12-22 12:00:00,54.56,54.59,54.51,54.59,11100.0,37.3017,37.3222,37.2675,37.3222,11100.0
2006-12-22 12:05:00,54.58,54.62,54.57,54.58,7800.0,37.3154,37.3427,37.3085,37.3154,7800.0
2006-12-22 12:10:00,54.59,54.61,54.47,54.51,8400.0,37.3222,37.3359,37.2401,37.2675,8400.0
2006-12-22 12:15:00,54.47,54.51,54.47,54.48,2400.0,37.2401,37.2675,37.2401,37.247,2400.0
2006-12-22 12:20:00,54.51,54.52,54.49,54.49,1400.0,37.2675,37.2743,37.2538,37.2538,1400.0
2006-12-22 12:25:00,54.5,54.55,54.47,54.47,8200.0,37.2607,37.2948,37.2401,37.2401,8200.0
2006-12-22 12:30:00,54.47,54.5,54.43,54.48,6200.0,37.2401,37.2607,37.2128,37.247,6200.0
2006-12-22 12:35:00,54.49,54.53,54.48,54.51,5900.0,37.2538,37.2812,37.247,37.2675,5900.0
2006-12-22 12:40:00,54.51,54.61,54.5,54.61,5600.0,37.2675,37.3359,37.2607,37.3359,5600.0
2006-12-22 12:45:00,54.62,54.63,54.58,54.63,7400.0,37.3427,37.3495,37.3154,37.3495,7400.0
2006-12-22 12:50:00,54.62,54.7,54.62,54.68,10900.0,37.3427,37.3974,37.3427,37.3837,10900.0
2006-12-22 12:55:00,54.68,54.7,54.68,54.69,5100.0,37.3837,37.3974,37.3837,37.3906,5100.0
2006-12-22 13:00:00,54.69,54.69,54.67,54.68,4900.0,37.3906,37.3906,37.3769,37.3837,4900.0
2006-12-22 13:05:00,54.69,54.74,54.66,54.74,19800.0,37.3906,37.4247,37.37,37.4247,19800.0
2006-12-22 13:10:00,54.72,54.77,54.71,54.74,14900.0,37.4111,37.4453,37.4042,37.4247,14900.0
2006-12-22 13:15:00,54.73,54.76,54.72,54.75,2700.0,37.4179,37.4384,37.4111,37.4316,2700.0
2006-12-22 13:20:00,54.76,54.77,54.75,54.75,4200.0,37.4384,37.4453,37.4316,37.4316,4200.0
2006-12-22 13:25:00,54.75,54.76,54.72,54.72,6500.0,37.4316,37.4384,37.4111,37.4111,6500.0
2006-12-22 13:30:00,54.71,54.77,54.71,54.74,5600.0,37.4042,37.4453,37.4042,37.4247,5600.0
2006-12-22 13:35:00,54.75,54.8,54.72,54.76,4900.0,37.4316,37.4658,37.4111,37.4384,4900.0
2006-12-22 13:40:00,54.76,54.77,54.74,54.74,2200.0,37.4384,37.4453,37.4247,37.4247,2200.0
2006-12-22 13:45:00,54.74,54.78,54.7,54.77,3900.0,37.4247,37.4521,37.3974,37.4453,3900.0
2006-12-22 13:50:00,54.78,54.84,54.75,54.84,3900.0,37.4521,37.4931,37.4316,37.4931,3900.0
2006-12-22 13:55:00,54.84,54.86,54.84,54.85,2200.0,37.4931,37.5068,37.4931,37.4999,2200.0
2006-12-22 14:00:00,54.83,54.83,54.77,54.77,2800.0,37.4863,37.4863,37.4453,37.4453,2800.0
2006-12-22 14:05:00,54.8,54.82,54.79,54.82,1000.0,37.4658,37.4794,37.4589,37.4794,1000.0
2006-12-22 14:10:00,54.81,54.84,54.81,54.84,1000.0,37.4726,37.4931,37.4726,37.4931,1000.0
2006-12-22 14:15:00,54.84,54.84,54.82,54.82,500.0,37.4931,37.4931,37.4794,37.4794,500.0
2006-12-22 14:20:00,54.82,54.87,54.81,54.82,3300.0,37.4794,37.5136,37.4726,37.4794,3300.0
2006-12-22 14:25:00,54.83,54.84,54.82,54.82,1300.0,37.4863,37.4931,37.4794,37.4794,1300.0
2006-12-22 14:30:00,54.8,54.81,54.77,54.78,2800.0,37.4658,37.4726,37.4453,37.4521,2800.0
2006-12-22 14:35:00,54.8,54.81,54.78,54.81,1100.0,37.4658,37.4726,37.4521,37.4726,1100.0
2006-12-22 14:40:00,54.8,54.81,54.77,54.77,5800.0,37.4658,37.4726,37.4453,37.4453,5800.0
2006-12-22 14:45:00,54.77,54.83,54.76,54.83,5800.0,37.4453,37.4863,37.4384,37.4863,5800.0
2006-12-22 14:50:00,54.83,54.88,54.79,54.86,4200.0,37.4863,37.5205,37.4589,37.5068,4200.0
2006-12-22 14:55:00,54.87,54.88,54.85,54.85,1200.0,37.5136,37.5205,37.4999,37.4999,1200.0
2006-12-22 15:00:00,54.85,54.86,54.85,54.85,2000.0,37.4999,37.5068,37.4999,37.4999,2000.0
2006-12-22 15:05:00,54.86,54.86,54.81,54.84,4300.0,37.5068,37.5068,37.4726,37.4931,4300.0
2006-12-22 15:10:00,54.81,54.83,54.81,54.81,3700.0,37.4726,37.4863,37.4726,37.4726,3700.0
2006-12-22 15:15:00,54.83,54.83,54.81,54.81,3500.0,37.4863,37.4863,37.4726,37.4726,3500.0
2006-12-22 15:20:00,54.83,54.83,54.75,54.75,5100.0,37.4863,37.4863,37.4316,37.4316,5100.0
2006-12-22 15:25:00,54.76,54.79,54.74,54.74,3500.0,37.4384,37.4589,37.4247,37.4247,3500.0
2006-12-22 15:30:00,54.75,54.77,54.73,54.74,2500.0,37.4316,37.4453,37.4179,37.4247,2500.0
2006-12-22 15:35:00,54.75,54.78,54.75,54.77,4500.0,37.4316,37.4521,37.4316,37.4453,4500.0
2006-12-22 15:40:00,54.79,54.81,54.75,54.81,5000.0,37.4589,37.4726,37.4316,37.4726,5000.0
2006-12-22 15:45:00,54.8,54.82,54.79,54.79,4100.0,37.4658,37.4794,37.4589,37.4589,4100.0
2006-12-22 15:50:00,54.79,54.79,54.69,54.7,6100.0,37.4589,37.4589,37.3906,37.3974,6100.0
2006-12-22 15:55:00,54.7,54.77,54.69,54.73,4400.0,37.3974,37.4453,37.3906,37.4179,4400.0
2006-12-26 09:30:00,54.69,54.74,54.69,54.73,4700.0,37.3906,37.4247,37.3906,37.4179,4700.0
2006-12-26 09:35:00,54.73,54.78,54.65,54.77,5400.0,37.4179,37.4521,37.3632,37.4453,5400.0
2006-12-26 09:40:00,54.72,54.81,54.71,54.77,7000.0,37.4111,37.4726,37.4042,37.4453,7000.0
2006-12-26 09:45:00,54.8,54.83,54.68,54.76,47100.0,37.4658,37.4863,37.3837,37.4384,47100.0
2006-12-26 09:50:00,54.79,54.85,54.59,54.77,28900.0,37.4589,37.4999,37.3222,37.4453,28900.0
2006-12-26 09:55:00,54.79,54.89,54.71,54.75,18800.0,37.4589,37.5273,37.4042,37.4316,18800.0
2006-12-26 10:00:00,54.73,54.8,54.71,54.75,6100.0,37.4179,37.4658,37.4042,37.4316,6100.0
2006-12-26 10:05:00,54.75,54.75,54.72,54.74,3800.0,37.4316,37.4316,37.4111,37.4247,3800.0
2006-12-26 10:10:00,54.74,54.77,54.74,54.77,800.0,37.4247,37.4453,37.4247,37.4453,800.0
2006-12-26 10:15:00,54.75,54.76,54.74,54.75,14500.0,37.4316,37.4384,37.4247,37.4316,14500.0
2006-12-26 10:20:00,54.75,54.76,54.74,54.76,2000.0,37.4316,37.4384,37.4247,37.4384,2000.0
2006-12-26 10:25:00,54.76,54.76,54.74,54.76,2700.0,37.4384,37.4384,37.4247,37.4384,2700.0
2006-12-26 10:30:00,54.74,54.74,54.7,54.7,29500.0,37.4247,37.4247,37.3974,37.3974,29500.0
2006-12-26 10:35:00,54.7,54.7,54.63,54.68,9800.0,37.3974,37.3974,37.3495,37.3837,9800.0
2006-12-26 10:40:00,54.67,54.75,54.67,54.72,31000.0,37.3769,37.4316,37.3769,37.4111,31000.0
2006-12-26 10:45:00,54.71,54.72,54.71,54.72,4200.0,37.4042,37.4111,37.4042,37.4111,4200.0
2006-12-26 10:50:00,54.72,54.76,54.72,54.76,7900.0,37.4111,37.4384,37.4111,37.4384,7900.0
2006-12-26 10:55:00,54.75,54.77,54.74,54.74,7900.0,37.4316,37.4453,37.4247,37.4247,7900.0
2006-12-26 11:00:00,54.74,54.78,54.7,54.78,6300.0,37.4247,37.4521,37.3974,37.4521,6300.0
2006-12-26 11:05:00,54.78,54.79,54.77,54.77,2600.0,37.4521,37.4589,37.4453,37.4453,2600.0
2006-12-26 11:10:00,54.8,54.81,54.77,54.79,1700.0,37.4658,37.4726,37.4453,37.4589,1700.0
2006-12-26 11:15:00,54.78,54.8,54.77,54.77,2500.0,37.4521,37.4658,37.4453,37.4453,2500.0
2006-12-26 11:20:00,54.77,54.78,54.76,54.77,2000.0,37.4453,37.4521,37.4384,37.4453,2000.0
2006-12-26 11:25:00,54.79,54.83,54.79,54.82,5100.0,37.4589,37.4863,37.4589,37.4794,5100.0
2006-12-26 11:30:00,54.82,54.85,54.78,54.85,7000.0,37.4794,37.4999,37.4521,37.4999,7000.0
2006-12-26 11:35:00,54.85,54.87,54.79,54.82,9600.0,37.4999,37.5136,37.4589,37.4794,9600.0
2006-12-26 11:40:00,54.79,54.8,54.75,54.75,3400.0,37.4589,37.4658,37.4316,37.4316,3400.0
2006-12-26 11:45:00,54.77,54.8,54.76,54.78,3400.0,37.4453,37.4658,37.4384,37.4521,3400.0
2006-12-26 11:50:00,54.8,54.81,54.75,54.76,8400.0,37.4658,37.4726,37.4316,37.4384,8400.0
2006-12-26 11:55:00,54.8,54.84,54.79,54.83,1700.0,37.4658,37.4931,37.4589,37.4863,1700.0
2006-12-26 12:00:00,54.83,54.83,54.75,54.75,3600.0,37.4863,37.4863,37.4316,37.4316,3600.0
2006-12-26 12:05:00,54.76,54.82,54.75,54.82,2500.0,37.4384,37.4794,37.4316,37.4794,2500.0
2006-12-26 12:10:00,54.82,54.82,54.8,54.8,4100.0,37.4794,37.4794,37.4658,37.4658,4100.0
2006-12-26 12:15:00,54.8,54.84,54.8,54.8,900.0,37.4658,37.4931,37.4658,37.4658,900.0
2006-12-26 12:20:00,54.82,54.84,54.82,54.83,1900.0,37.4794,37.4931,37.4794,37.4863,1900.0
2006-12-26 12:25:00,54.84,54.85,54.83,54.83,5000.0,37.4931,37.4999,37.4863,37.4863,5000.0
2006-12-26 12:30:00,54.81,54.83,54.81,54.83,2200.0,37.4726,37.4863,37.4726,37.4863,2200.0
2006-12-26 12:35:00,54.85,54.85,54.76,54.76,5000.0,37.4999,37.4999,37.4384,37.4384,5000.0
2006-12-26 12:40:00,54.79,54.79,54.79,54.79,100.0,37.4589,37.4589,37.4589,37.4589,100.0
2006-12-26 12:45:00,54.79,54.81,54.78,54.78,3700.0,37.4589,37.4726,37.4521,37.4521,3700.0
2006-12-26 12:50:00,54.78,54.78,54.78,54.78,1300.0,37.4521,37.4521,37.4521,37.4521,1300.0
2006-12-26 12:55:00,54.79,54.81,54.78,54.79,4000.0,37.4589,37.4726,37.4521,37.4589,4000.0
2006-12-26 13:00:00,54.79,54.79,54.78,54.78,900.0,37.4589,37.4589,37.4521,37.4521,900.0
2006-12-26 13:05:00,54.78,54.78,54.71,54.72,7700.0,37.4521,37.4521,37.4042,37.4111,7700.0
2006-12-26 13:10:00,54.72,54.72,54.71,54.71,800.0,37.4111,37.4111,37.4042,37.4042,800.0
2006-12-26 13:15:00,54.71,54.77,54.7,54.77,3500.0,37.4042,37.4453,37.3974,37.4453,3500.0
2006-12-26 13:20:00,54.77,54.78,54.77,54.78,2700.0,37.4453,37.4521,37.4453,37.4521,2700.0
2006-12-26 13:25:00,54.78,54.78,54.78,54.78,400.0,37.4521,37.4521,37.4521,37.4521,400.0
2006-12-26 13:30:00,54.78,54.79,54.73,54.73,4000.0,37.4521,37.4589,37.4179,37.4179,4000.0
2006-12-26 13:35:00,54.73,54.8,54.73,54.75,4300.0,37.4179,37.4658,37.4179,37.4316,4300.0
2006-12-26 13:40:00,54.75,54.78,54.74,54.78,6200.0,37.4316,37.4521,37.4247,37.4521,6200.0
2006-12-26 13:45:00,54.79,54.84,54.77,54.81,5300.0,37.4589,37.4931,37.4453,37.4726,5300.0
2006-12-26 13:50:00,54.82,54.84,54.77,54.77,5800.0,37.4794,37.4931,37.4453,37.4453,5800.0
2006-12-26 13:55:00,54.78,54.78,54.78,54.78,200.0,37.4521,37.4521,37.4521,37.4521,200.0
2006-12-26 14:00:00,54.78,54.81,54.76,54.81,9000.0,37.4521,37.4726,37.4384,37.4726,9000.0
2006-12-26 14:05:00,54.81,54.82,54.79,54.79,2400.0,37.4726,37.4794,37.4589,37.4589,2400.0
2006-12-26 14:10:00,54.8,54.82,54.79,54.8,5400.0,37.4658,37.4794,37.4589,37.4658,5400.0
2006-12-26 14:15:00,54.8,54.84,54.79,54.84,3300.0,37.4658,37.4931,37.4589,37.4931,3300.0
2006-12-26 14:20:00,54.83,54.84,54.8,54.82,3700.0,37.4863,37.4931,37.4658,37.4794,3700.0
2006-12-26 14:25:00,54.83,54.83,54.79,54.81,4800.0,37.4863,37.4863,37.4589,37.4726,4800.0
2006-12-26 14:30:00,54.82,54.85,54.79,54.82,6500.0,37.4794,37.4999,37.4589,37.4794,6500.0
2006-12-26 14:35:00,54.82,54.82,54.77,54.81,6500.0,37.4794,37.4794,37.4453,37.4726,6500.0
2006-12-26 14:40:00,54.81,54.81,54.77,54.78,5200.0,37.4726,37.4726,37.4453,37.4521,5200.0
2006-12-26 14:45:00,54.78,54.81,54.77,54.79,4900.0,37.4521,37.4726,37.4453,37.4589,4900.0
2006-12-26 14:50:00,54.79,54.8,54.75,54.75,6400.0,37.4589,37.4658,37.4316,37.4316,6400.0
2006-12-26 14:55:00,54.73,54.8,54.73,54.78,3600.0,37.4179,37.4658,37.4179,37.4521,3600.0
2006-12-26 15:00:00,54.78,54.8,54.75,54.75,5700.0,37.4521,37.4658,37.4316,37.4316,5700.0
2006-12-26 15:05:00,54.77,54.79,54.75,54.75,6500.0,37.4453,37.4589,37.4316,37.4316,6500.0
2006-12-26 15:10:00,54.75,54.76,54.75,54.75,4400.0,37.4316,37.4384,37.4316,37.4316,4400.0
2006-12-26 15:15:00,54.75,54.81,54.75,54.76,13000.0,37.4316,37.4726,37.4316,37.4384,13000.0
2006-12-26 15:20:00,54.76,54.76,54.72,54.72,8800.0,37.4384,37.4384,37.4111,37.4111,8800.0
2006-12-26 15:25:00,54.73,54.79,54.73,54.75,11000.0,37.4179,37.4589,37.4179,37.4316,11000.0
2006-12-26 15:30:00,54.74,54.74,54.71,54.72,9000.0,37.4247,37.4247,37.4042,37.4111,9000.0
2006-12-26 15:35:00,54.72,54.84,54.72,54.82,18800.0,37.4111,37.4931,37.4111,37.4794,18800.0
2006-12-26 15:40:00,54.83,54.88,54.8,54.8,20000.0,37.4863,37.5205,37.4658,37.4658,20000.0
2006-12-26 15:45:00,54.79,54.84,54.79,54.81,6800.0,37.4589,37.4931,37.4589,37.4726,6800.0
2006-12-26 15:50:00,54.82,54.91,54.8,54.83,20200.0,37.4794,37.541,37.4658,37.4863,20200.0
2006-12-26 15:55:00,54.83,54.93,54.8,54.83,41200.0,37.4863,37.5546,37.4658,37.4863,41200.0
2006-12-27 09:35:00,54.83,55.1,54.83,54.97,27100.0,37.4863,37.6709,37.4863,37.582,27100.0
2006-12-27 09:40:00,54.97,55.05,54.92,55.05,6000.0,37.582,37.6367,37.5478,37.6367,6000.0
2006-12-27 09:45:00,55.1,55.17,55.05,55.15,6900.0,37.6709,37.7187,37.6367,37.705,6900.0
2006-12-27 09:50:00,55.12,55.25,55.09,55.25,11600.0,37.6845,37.7734,37.664,37.7734,11600.0
2006-12-27 09:55:00,55.24,55.24,55.09,55.11,10800.0,37.7666,37.7666,37.664,37.6777,10800.0
2006-12-27 10:00:00,55.13,55.25,55.13,55.23,11800.0,37.6914,37.7734,37.6914,37.7597,11800.0
2006-12-27 10:05:00,55.25,55.27,55.18,55.18,7300.0,37.7734,37.7871,37.7256,37.7256,7300.0
2006-12-27 10:10:00,55.18,55.19,55.03,55.03,12900.0,37.7256,37.7324,37.623,37.623,12900.0
2006-12-27 10:15:00,55.03,55.03,54.8,54.88,18800.0,37.623,37.623,37.4658,37.5205,18800.0
2006-12-27 10:20:00,54.89,54.96,54.89,54.92,9500.0,37.5273,37.5752,37.5273,37.5478,9500.0
2006-12-27 10:25:00,54.94,55.09,54.94,55.06,6200.0,37.5615,37.664,37.5615,37.6435,6200.0
2006-12-27 10:30:00,55.02,55.04,55.0,55.02,2600.0,37.6162,37.6298,37.6025,37.6162,2600.0
2006-12-27 10:35:00,55.02,55.03,54.96,55.02,4200.0,37.6162,37.623,37.5752,37.6162,4200.0
2006-12-27 10:40:00,55.02,55.07,55.02,55.07,4500.0,37.6162,37.6504,37.6162,37.6504,4500.0
2006-12-27 10:45:00,55.07,55.07,54.91,54.95,20200.0,37.6504,37.6504,37.541,37.5683,20200.0
2006-12-27 10:50:00,54.92,54.95,54.92,54.92,2100.0,37.5478,37.5683,37.5478,37.5478,2100.0
2006-12-27 10:55:00,54.93,54.98,54.91,54.96,5800.0,37.5546,37.5888,37.541,37.5752,5800.0
2006-12-27 11:00:00,54.96,54.99,54.93,54.96,2600.0,37.5752,37.5957,37.5546,37.5752,2600.0
2006-12-27 11:05:00,54.96,54.96,54.86,54.9,3200.0,37.5752,37.5752,37.5068,37.5341,3200.0
2006-12-27 11:10:00,54.9,54.9,54.82,54.85,6800.0,37.5341,37.5341,37.4794,37.4999,6800.0
2006-12-27 11:15:00,54.83,54.88,54.83,54.84,4000.0,37.4863,37.5205,37.4863,37.4931,4000.0
2006-12-27 11:20:00,54.86,54.86,54.79,54.79,3700.0,37.5068,37.5068,37.4589,37.4589,3700.0
2006-12-27 11:25:00,54.79,54.81,54.77,54.81,1900.0,37.4589,37.4726,37.4453,37.4726,1900.0
2006-12-27 11:30:00,54.81,54.82,54.79,54.79,4700.0,37.4726,37.4794,37.4589,37.4589,4700.0
2006-12-27 11:35:00,54.8,54.82,54.76,54.81,3500.0,37.4658,37.4794,37.4384,37.4726,3500.0
2006-12-27 11:40:00,54.83,54.9,54.8,54.81,4300.0,37.4863,37.5341,37.4658,37.4726,4300.0
2006-12-27 11:45:00,54.8,54.81,54.79,54.79,3100.0,37.4658,37.4726,37.4589,37.4589,3100.0
2006-12-27 11:50:00,54.77,54.77,54.72,54.76,6300.0,37.4453,37.4453,37.4111,37.4384,6300.0
2006-12-27 11:55:00,54.76,54.77,54.75,54.75,2700.0,37.4384,37.4453,37.4316,37.4316,2700.0
2006-12-27 12:00:00,54.76,54.76,54.74,54.75,2100.0,37.4384,37.4384,37.4247,37.4316,2100.0
2006-12-27 12:05:00,54.75,54.75,54.73,54.73,4200.0,37.4316,37.4316,37.4179,37.4179,4200.0
2006-12-27 12:10:00,54.73,54.73,54.66,54.66,3500.0,37.4179,37.4179,37.37,37.37,3500.0
2006-12-27 12:15:00,54.68,54.68,54.66,54.67,3700.0,37.3837,37.3837,37.37,37.3769,3700.0
2006-12-27 12:20:00,54.67,54.69,54.66,54.68,2500.0,37.3769,37.3906,37.37,37.3837,2500.0
2006-12-27 12:25:00,54.67,54.68,54.64,54.67,2500.0,37.3769,37.3837,37.3564,37.3769,2500.0
2006-12-27 12:30:00,54.68,54.69,54.67,54.67,2100.0,37.3837,37.3906,37.3769,37.3769,2100.0
2006-12-27 12:35:00,54.67,54.74,54.67,54.72,4400.0,37.3769,37.4247,37.3769,37.4111,4400.0
2006-12-27 12:40:00,54.73,54.74,54.7,54.71,4500.0,37.4179,37.4247,37.3974,37.4042,4500.0
2006-12-27 12:45:00,54.71,54.76,54.71,54.72,4200.0,37.4042,37.4384,37.4042,37.4111,4200.0
2006-12-27 12:50:00,54.72,54.72,54.7,54.7,5000.0,37.4111,37.4111,37.3974,37.3974,5000.0
2006-12-27 12:55:00,54.7,54.7,54.66,54.68,5900.0,37.3974,37.3974,37.37,37.3837,5900.0
2006-12-27 13:00:00,54.68,54.68,54.66,54.67,4400.0,37.3837,37.3837,37.37,37.3769,4400.0
2006-12-27 13:05:00,54.67,54.7,54.67,54.67,3000.0,37.3769,37.3974,37.3769,37.3769,3000.0
2006-12-27 13:10:00,54.67,54.67,54.67,54.67,1100.0,37.3769,37.3769,37.3769,37.3769,1100.0
2006-12-27 13:15:00,54.69,54.71,54.68,54.7,4700.0,37.3906,37.4042,37.3837,37.3974,4700.0
2006-12-27 13:20:00,54.71,54.71,54.69,54.7,2200.0,37.4042,37.4042,37.3906,37.3974,2200.0
2006-12-27 13:25:00,54.7,54.7,54.65,54.66,4400.0,37.3974,37.3974,37.3632,37.37,4400.0
2006-12-27 13:30:00,54.67,54.67,54.61,54.65,6500.0,37.3769,37.3769,37.3359,37.3632,6500.0
2006-12-27 13:35:00,54.68,54.7,54.66,54.67,3200.0,37.3837,37.3974,37.37,37.3769,3200.0
2006-12-27 13:40:00,54.67,54.69,54.65,54.67,4200.0,37.3769,37.3906,37.3632,37.3769,4200.0
2006-12-27 13:45:00,54.69,54.7,54.64,54.69,4700.0,37.3906,37.3974,37.3564,37.3906,4700.0
2006-12-27 13:50:00,54.68,54.69,54.66,54.67,4000.0,37.3837,37.3906,37.37,37.3769,4000.0
2006-12-27 13:55:00,54.69,54.76,54.68,54.76,9100.0,37.3906,37.4384,37.3837,37.4384,9100.0
2006-12-27 14:00:00,54.76,54.79,54.71,54.72,9500.0,37.4384,37.4589,37.4042,37.4111,9500.0
2006-12-27 14:05:00,54.72,54.76,54.72,54.76,3400.0,37.4111,37.4384,37.4111,37.4384,3400.0
2006-12-27 14:10:00,54.76,54.8,54.75,54.8,4800.0,37.4384,37.4658,37.4316,37.4658,4800.0
2006-12-27 14:15:00,54.8,54.82,54.76,54.76,7000.0,37.4658,37.4794,37.4384,37.4384,7000.0
2006-12-27 14:20:00,54.76,54.77,54.74,54.75,6400.0,37.4384,37.4453,37.4247,37.4316,6400.0
2006-12-27 14:25:00,54.76,54.78,54.75,54.75,3500.0,37.4384,37.4521,37.4316,37.4316,3500.0
2006-12-27 14:30:00,54.77,54.77,54.72,54.74,27500.0,37.4453,37.4453,37.4111,37.4247,27500.0
2006-12-27 14:35:00,54.74,54.77,54.74,54.74,6900.0,37.4247,37.4453,37.4247,37.4247,6900.0
2006-12-27 14:40:00,54.75,54.8,54.73,54.79,8200.0,37.4316,37.4658,37.4179,37.4589,8200.0
2006-12-27 14:45:00,54.78,54.79,54.75,54.78,4300.0,37.4521,37.4589,37.4316,37.4521,4300.0
2006-12-27 14:50:00,54.77,54.78,54.74,54.75,6000.0,37.4453,37.4521,37.4247,37.4316,6000.0
2006-12-27 14:55:00,54.76,54.76,54.74,54.75,5800.0,37.4384,37.4384,37.4247,37.4316,5800.0
2006-12-27 15:00:00,54.75,54.81,54.75,54.78,9000.0,37.4316,37.4726,37.4316,37.4521,9000.0
2006-12-27 15:05:00,54.77,54.78,54.76,54.76,4200.0,37.4453,37.4521,37.4384,37.4384,4200.0
2006-12-27 15:10:00,54.77,54.8,54.76,54.78,7500.0,37.4453,37.4658,37.4384,37.4521,7500.0
2006-12-27 15:15:00,54.78,54.79,54.76,54.78,4700.0,37.4521,37.4589,37.4384,37.4521,4700.0
2006-12-27 15:20:00,54.78,54.8,54.77,54.79,7800.0,37.4521,37.4658,37.4453,37.4589,7800.0
2006-12-27 15:25:00,54.79,54.8,54.75,54.79,5800.0,37.4589,37.4658,37.4316,37.4589,5800.0
2006-12-27 15:30:00,54.8,54.8,54.78,54.79,4200.0,37.4658,37.4658,37.4521,37.4589,4200.0
2006-12-27 15:35:00,54.79,54.82,54.78,54.79,11800.0,37.4589,37.4794,37.4521,37.4589,11800.0
2006-12-27 15:40:00,54.8,54.83,54.77,54.81,10300.0,37.4658,37.4863,37.4453,37.4726,10300.0
2006-12-27 15:45:00,54.81,54.83,54.77,54.79,11600.0,37.4726,37.4863,37.4453,37.4589,11600.0
2006-12-27 15:50:00,54.79,54.81,54.78,54.8,14600.0,37.4589,37.4726,37.4521,37.4658,14600.0
2006-12-27 15:55:00,54.79,54.84,54.77,54.84,15800.0,37.4589,37.4931,37.4453,37.4931,15800.0
2006-12-28 09:30:00,55.05,55.05,54.71,54.71,12100.0,37.6367,37.6367,37.4042,37.4042,12100.0
2006-12-28 09:35:00,54.76,54.9,54.73,54.83,14200.0,37.4384,37.5341,37.4179,37.4863,14200.0
2006-12-28 09:40:00,54.85,54.88,54.8,54.83,7000.0,37.4999,37.5205,37.4658,37.4863,7000.0
2006-12-28 09:45:00,54.82,54.86,54.82,54.85,4700.0,37.4794,37.5068,37.4794,37.4999,4700.0
2006-12-28 09:50:00,54.86,54.86,54.64,54.74,6600.0,37.5068,37.5068,37.3564,37.4247,6600.0
2006-12-28 09:55:00,54.76,54.93,54.74,54.8,10900.0,37.4384,37.5546,37.4247,37.4658,10900.0
2006-12-28 10:00:00,54.81,54.99,54.67,54.78,31100.0,37.4726,37.5957,37.3769,37.4521,31100.0
2006-12-28 10:05:00,54.71,54.85,54.67,54.73,7500.0,37.4042,37.4999,37.3769,37.4179,7500.0
2006-12-28 10:10:00,54.8,54.8,54.6,54.6,8000.0,37.4658,37.4658,37.329,37.329,8000.0
2006-12-28 10:15:00,54.68,54.73,54.68,54.72,6900.0,37.3837,37.4179,37.3837,37.4111,6900.0
2006-12-28 10:20:00,54.7,54.73,54.67,54.72,6100.0,37.3974,37.4179,37.3769,37.4111,6100.0
2006-12-28 10:25:00,54.71,54.74,54.59,54.61,9900.0,37.4042,37.4247,37.3222,37.3359,9900.0
2006-12-28 10:30:00,54.61,54.63,54.58,54.61,4700.0,37.3359,37.3495,37.3154,37.3359,4700.0
2006-12-28 10:35:00,54.61,54.62,54.56,54.59,5100.0,37.3359,37.3427,37.3017,37.3222,5100.0
2006-12-28 10:40:00,54.59,54.66,54.59,54.59,13800.0,37.3222,37.37,37.3222,37.3222,13800.0
2006-12-28 10:45:00,54.6,54.64,54.58,54.61,13500.0,37.329,37.3564,37.3154,37.3359,13500.0
2006-12-28 10:50:00,54.6,54.65,54.57,54.62,7600.0,37.329,37.3632,37.3085,37.3427,7600.0
2006-12-28 10:55:00,54.61,54.62,54.59,54.62,7800.0,37.3359,37.3427,37.3222,37.3427,7800.0
2006-12-28 11:00:00,54.6,54.62,54.55,54.62,12700.0,37.329,37.3427,37.2948,37.3427,12700.0
2006-12-28 11:05:00,54.6,54.67,54.6,54.65,4000.0,37.329,37.3769,37.329,37.3632,4000.0
2006-12-28 11:10:00,54.65,54.78,54.65,54.75,3400.0,37.3632,37.4521,37.3632,37.4316,3400.0
2006-12-28 11:15:00,54.75,54.8,54.74,54.78,6000.0,37.4316,37.4658,37.4247,37.4521,6000.0
2006-12-28 11:20:00,54.78,54.8,54.75,54.79,6500.0,37.4521,37.4658,37.4316,37.4589,6500.0
2006-12-28 11:25:00,54.77,54.77,54.73,54.74,3900.0,37.4453,37.4453,37.4179,37.4247,3900.0
2006-12-28 11:30:00,54.74,54.76,54.74,54.75,5300.0,37.4247,37.4384,37.4247,37.4316,5300.0
2006-12-28 11:35:00,54.75,54.75,54.74,54.74,2900.0,37.4316,37.4316,37.4247,37.4247,2900.0
2006-12-28 11:40:00,54.74,54.76,54.69,54.7,13200.0,37.4247,37.4384,37.3906,37.3974,13200.0
2006-12-28 11:45:00,54.7,54.7,54.62,54.69,5100.0,37.3974,37.3974,37.3427,37.3906,5100.0
2006-12-28 11:50:00,54.67,54.71,54.67,54.7,21900.0,37.3769,37.4042,37.3769,37.3974,21900.0
2006-12-28 11:55:00,54.71,54.71,54.64,54.66,46200.0,37.4042,37.4042,37.3564,37.37,46200.0
2006-12-28 12:00:00,54.67,54.67,54.63,54.63,5700.0,37.3769,37.3769,37.3495,37.3495,5700.0
2006-12-28 12:05:00,54.63,54.63,54.5,54.51,6000.0,37.3495,37.3495,37.2607,37.2675,6000.0
2006-12-28 12:10:00,54.51,54.65,54.5,54.64,10500.0,37.2675,37.3632,37.2607,37.3564,10500.0
2006-12-28 12:15:00,54.65,54.69,54.65,54.68,85800.0,37.3632,37.3906,37.3632,37.3837,85800.0
2006-12-28 12:20:00,54.68,54.69,54.64,54.69,3500.0,37.3837,37.3906,37.3564,37.3906,3500.0
2006-12-28 12:25:00,54.66,54.74,54.66,54.74,5800.0,37.37,37.4247,37.37,37.4247,5800.0
2006-12-28 12:30:00,54.75,54.79,54.74,54.75,25200.0,37.4316,37.4589,37.4247,37.4316,25200.0
2006-12-28 12:35:00,54.75,54.76,54.75,54.75,2100.0,37.4316,37.4384,37.4316,37.4316,2100.0
2006-12-28 12:40:00,54.76,54.78,54.76,54.76,3100.0,37.4384,37.4521,37.4384,37.4384,3100.0
2006-12-28 12:45:00,54.75,54.76,54.74,54.74,3100.0,37.4316,37.4384,37.4247,37.4247,3100.0
2006-12-28 12:50:00,54.74,54.75,54.74,54.74,2500.0,37.4247,37.4316,37.4247,37.4247,2500.0
2006-12-28 12:55:00,54.74,54.75,54.73,54.75,3500.0,37.4247,37.4316,37.4179,37.4316,3500.0
2006-12-28 13:00:00,54.74,54.75,54.74,54.74,4800.0,37.4247,37.4316,37.4247,37.4247,4800.0
2006-12-28 13:05:00,54.74,54.75,54.74,54.74,5600.0,37.4247,37.4316,37.4247,37.4247,5600.0
2006-12-28 13:10:00,54.74,54.75,54.74,54.75,1100.0,37.4247,37.4316,37.4247,37.4316,1100.0
2006-12-28 13:15:00,54.75,54.75,54.74,54.74,2000.0,37.4316,37.4316,37.4247,37.4247,2000.0
2006-12-28 13:20:00,54.74,54.74,54.74,54.74,400.0,37.4247,37.4247,37.4247,37.4247,400.0
2006-12-28 13:25:00,54.75,54.75,54.73,54.73,5900.0,37.4316,37.4316,37.4179,37.4179,5900.0
2006-12-28 13:30:00,54.7,54.76,54.7,54.74,26600.0,37.3974,37.4384,37.3974,37.4247,26600.0
2006-12-28 13:35:00,54.75,54.75,54.74,54.74,2100.0,37.4316,37.4316,37.4247,37.4247,2100.0
2006-12-28 13:40:00,54.75,54.75,54.72,54.72,4300.0,37.4316,37.4316,37.4111,37.4111,4300.0
2006-12-28 13:45:00,54.74,54.75,54.67,54.7,7000.0,37.4247,37.4316,37.3769,37.3974,7000.0
2006-12-28 13:50:00,54.71,54.75,54.71,54.75,2100.0,37.4042,37.4316,37.4042,37.4316,2100.0
2006-12-28 13:55:00,54.74,54.74,54.72,54.72,1800.0,37.4247,37.4247,37.4111,37.4111,1800.0
2006-12-28 14:00:00,54.72,54.76,54.71,54.73,9600.0,37.4111,37.4384,37.4042,37.4179,9600.0
2006-12-28 14:05:00,54.71,54.74,54.71,54.74,2300.0,37.4042,37.4247,37.4042,37.4247,2300.0
2006-12-28 14:10:00,54.72,54.76,54.71,54.75,9700.0,37.4111,37.4384,37.4042,37.4316,9700.0
2006-12-28 14:15:00,54.76,54.85,54.75,54.78,10400.0,37.4384,37.4999,37.4316,37.4521,10400.0
2006-12-28 14:20:00,54.79,54.79,54.73,54.76,5800.0,37.4589,37.4589,37.4179,37.4384,5800.0
2006-12-28 14:25:00,54.74,54.77,54.73,54.74,8200.0,37.4247,37.4453,37.4179,37.4247,8200.0
2006-12-28 14:30:00,54.74,54.76,54.73,54.73,8100.0,37.4247,37.4384,37.4179,37.4179,8100.0
2006-12-28 14:35:00,54.74,54.76,54.73,54.75,2600.0,37.4247,37.4384,37.4179,37.4316,2600.0
2006-12-28 14:40:00,54.74,54.77,54.73,54.75,5000.0,37.4247,37.4453,37.4179,37.4316,5000.0
2006-12-28 14:45:00,54.75,54.76,54.74,54.75,4200.0,37.4316,37.4384,37.4247,37.4316,4200.0
2006-12-28 14:50:00,54.75,54.77,54.74,54.75,8600.0,37.4316,37.4453,37.4247,37.4316,8600.0
2006-12-28 14:55:00,54.75,54.76,54.75,54.76,8900.0,37.4316,37.4384,37.4316,37.4384,8900.0
2006-12-28 15:00:00,54.76,54.84,54.76,54.77,9700.0,37.4384,37.4931,37.4384,37.4453,9700.0
2006-12-28 15:05:00,54.78,54.79,54.77,54.77,3200.0,37.4521,37.4589,37.4453,37.4453,3200.0
2006-12-28 15:10:00,54.79,54.79,54.75,54.76,6000.0,37.4589,37.4589,37.4316,37.4384,6000.0
2006-12-28 15:15:00,54.77,54.77,54.75,54.75,6900.0,37.4453,37.4453,37.4316,37.4316,6900.0
2006-12-28 15:20:00,54.75,54.76,54.67,54.7,5400.0,37.4316,37.4384,37.3769,37.3974,5400.0
2006-12-28 15:25:00,54.7,54.74,54.69,54.73,3300.0,37.3974,37.4247,37.3906,37.4179,3300.0
2006-12-28 15:30:00,54.74,54.76,54.74,54.74,2600.0,37.4247,37.4384,37.4247,37.4247,2600.0
2006-12-28 15:35:00,54.74,54.8,54.74,54.79,9800.0,37.4247,37.4658,37.4247,37.4589,9800.0
2006-12-28 15:40:00,54.8,54.81,54.78,54.78,5400.0,37.4658,37.4726,37.4521,37.4521,5400.0
2006-12-28 15:45:00,54.78,54.79,54.76,54.76,5500.0,37.4521,37.4589,37.4384,37.4384,5500.0
2006-12-28 15:50:00,54.77,54.77,54.69,54.73,6500.0,37.4453,37.4453,37.3906,37.4179,6500.0
2006-12-28 15:55:00,54.73,54.74,54.7,54.74,11200.0,37.4179,37.4247,37.3974,37.4247,11200.0
2006-12-29 09:35:00,54.6,54.63,54.31,54.36,25200.0,37.329,37.3495,37.1308,37.1649,25200.0
2006-12-29 09:40:00,54.36,54.52,54.35,54.52,16200.0,37.1649,37.2743,37.1581,37.2743,16200.0
2006-12-29 09:45:00,54.5,54.56,54.5,54.53,14800.0,37.2607,37.3017,37.2607,37.2812,14800.0
2006-12-29 09:50:00,54.53,54.56,54.49,54.55,20500.0,37.2812,37.3017,37.2538,37.2948,20500.0
2006-12-29 09:55:00,54.55,54.62,54.49,54.49,18600.0,37.2948,37.3427,37.2538,37.2538,18600.0
2006-12-29 10:00:00,54.49,54.56,54.32,54.42,32900.0,37.2538,37.3017,37.1376,37.206,32900.0
2006-12-29 10:05:00,54.41,54.55,54.41,54.54,6800.0,37.1991,37.2948,37.1991,37.288,6800.0
2006-12-29 10:10:00,54.55,54.64,54.5,54.53,19000.0,37.2948,37.3564,37.2607,37.2812,19000.0
2006-12-29 10:15:00,54.49,54.54,54.48,54.49,9900.0,37.2538,37.288,37.247,37.2538,9900.0
2006-12-29 10:20:00,54.54,54.54,54.48,54.5,9500.0,37.288,37.288,37.247,37.2607,9500.0
2006-12-29 10:25:00,54.49,54.53,54.49,54.5,3600.0,37.2538,37.2812,37.2538,37.2607,3600.0
2006-12-29 10:30:00,54.49,54.54,54.49,54.53,7900.0,37.2538,37.288,37.2538,37.2812,7900.0
2006-12-29 10:35:00,54.54,54.55,54.49,54.49,13400.0,37.288,37.2948,37.2538,37.2538,13400.0
2006-12-29 10:40:00,54.49,54.53,54.48,54.5,6600.0,37.2538,37.2812,37.247,37.2607,6600.0
2006-12-29 10:45:00,54.5,54.53,54.49,54.5,10600.0,37.2607,37.2812,37.2538,37.2607,10600.0
2006-12-29 10:50:00,54.5,54.56,54.5,54.54,10900.0,37.2607,37.3017,37.2607,37.288,10900.0
2006-12-29 10:55:00,54.54,54.56,54.53,54.54,2400.0,37.288,37.3017,37.2812,37.288,2400.0
2006-12-29 11:00:00,54.53,54.53,54.47,54.52,6200.0,37.2812,37.2812,37.2401,37.2743,6200.0
2006-12-29 11:05:00,54.51,54.55,54.51,54.55,4300.0,37.2675,37.2948,37.2675,37.2948,4300.0
2006-12-29 11:10:00,54.55,54.55,54.46,54.49,6100.0,37.2948,37.2948,37.2333,37.2538,6100.0
2006-12-29 11:15:00,54.46,54.51,54.44,54.47,6300.0,37.2333,37.2675,37.2196,37.2401,6300.0
2006-12-29 11:20:00,54.49,54.53,54.49,54.5,2700.0,37.2538,37.2812,37.2538,37.2607,2700.0
2006-12-29 11:25:00,54.49,54.5,54.48,54.5,7600.0,37.2538,37.2607,37.247,37.2607,7600.0
2006-12-29 11:30:00,54.51,54.51,54.47,54.48,8000.0,37.2675,37.2675,37.2401,37.247,8000.0
2006-12-29 11:35:00,54.49,54.51,54.49,54.5,2200.0,37.2538,37.2675,37.2538,37.2607,2200.0
2006-12-29 11:40:00,54.48,54.5,54.47,54.49,1500.0,37.247,37.2607,37.2401,37.2538,1500.0
2006-12-29 11:45:00,54.51,54.51,54.49,54.51,3300.0,37.2675,37.2675,37.2538,37.2675,3300.0
2006-12-29 11:50:00,54.49,54.52,54.49,54.5,3500.0,37.2538,37.2743,37.2538,37.2607,3500.0
2006-12-29 11:55:00,54.52,54.53,54.51,54.53,2500.0,37.2743,37.2812,37.2675,37.2812,2500.0
2006-12-29 12:00:00,54.53,54.53,54.51,54.52,5900.0,37.2812,37.2812,37.2675,37.2743,5900.0
2006-12-29 12:05:00,54.53,54.54,54.52,54.52,8800.0,37.2812,37.288,37.2743,37.2743,8800.0
2006-12-29 12:10:00,54.54,54.54,54.51,54.51,3700.0,37.288,37.288,37.2675,37.2675,3700.0
2006-12-29 12:15:00,54.53,54.53,54.51,54.53,1600.0,37.2812,37.2812,37.2675,37.2812,1600.0
2006-12-29 12:20:00,54.52,54.54,54.52,54.52,12200.0,37.2743,37.288,37.2743,37.2743,12200.0
2006-12-29 12:25:00,54.52,54.58,54.51,54.55,9200.0,37.2743,37.3154,37.2675,37.2948,9200.0
2006-12-29 12:30:00,54.57,54.59,54.54,54.54,2100.0,37.3085,37.3222,37.288,37.288,2100.0
2006-12-29 12:35:00,54.57,54.59,54.56,54.58,2700.0,37.3085,37.3222,37.3017,37.3154,2700.0
2006-12-29 12:40:00,54.6,54.62,54.59,54.62,15500.0,37.329,37.3427,37.3222,37.3427,15500.0
2006-12-29 12:45:00,54.61,54.61,54.57,54.57,4500.0,37.3359,37.3359,37.3085,37.3085,4500.0
2006-12-29 12:50:00,54.58,54.59,54.57,54.58,1500.0,37.3154,37.3222,37.3085,37.3154,1500.0
2006-12-29 12:55:00,54.59,54.61,54.56,54.59,8700.0,37.3222,37.3359,37.3017,37.3222,8700.0
2006-12-29 13:00:00,54.58,54.6,54.57,54.58,8900.0,37.3154,37.329,37.3085,37.3154,8900.0
2006-12-29 13:05:00,54.58,54.63,54.58,54.62,21400.0,37.3154,37.3495,37.3154,37.3427,21400.0
2006-12-29 13:10:00,54.63,54.64,54.62,54.63,9200.0,37.3495,37.3564,37.3427,37.3495,9200.0
2006-12-29 13:15:00,54.64,54.7,54.61,54.64,21200.0,37.3564,37.3974,37.3359,37.3564,21200.0
2006-12-29 13:20:00,54.62,54.64,54.61,54.64,8600.0,37.3427,37.3564,37.3359,37.3564,8600.0
2006-12-29 13:25:00,54.65,54.73,54.65,54.7,8200.0,37.3632,37.4179,37.3632,37.3974,8200.0
2006-12-29 13:30:00,54.7,54.75,54.7,54.75,4500.0,37.3974,37.4316,37.3974,37.4316,4500.0
2006-12-29 13:35:00,54.75,54.75,54.74,54.75,4700.0,37.4316,37.4316,37.4247,37.4316,4700.0
2006-12-29 13:40:00,54.75,54.81,54.74,54.79,8800.0,37.4316,37.4726,37.4247,37.4589,8800.0
2006-12-29 13:45:00,54.81,54.85,54.8,54.82,5700.0,37.4726,37.4999,37.4658,37.4794,5700.0
2006-12-29 13:50:00,54.82,54.86,54.82,54.85,3900.0,37.4794,37.5068,37.4794,37.4999,3900.0
2006-12-29 13:55:00,54.86,54.86,54.85,54.86,4300.0,37.5068,37.5068,37.4999,37.5068,4300.0
2006-12-29 14:00:00,54.85,54.87,54.84,54.86,3200.0,37.4999,37.5136,37.4931,37.5068,3200.0
2006-12-29 14:05:00,54.85,54.89,54.85,54.88,6300.0,37.4999,37.5273,37.4999,37.5205,6300.0
2006-12-29 14:10:00,54.87,54.88,54.86,54.88,1900.0,37.5136,37.5205,37.5068,37.5205,1900.0
2006-12-29 14:15:00,54.85,54.86,54.85,54.85,800.0,37.4999,37.5068,37.4999,37.4999,800.0
2006-12-29 14:20:00,54.85,54.86,54.83,54.84,7900.0,37.4999,37.5068,37.4863,37.4931,7900.0
2006-12-29 14:25:00,54.8,54.81,54.76,54.76,2000.0,37.4658,37.4726,37.4384,37.4384,2000.0
2006-12-29 14:30:00,54.74,54.74,54.71,54.71,1900.0,37.4247,37.4247,37.4042,37.4042,1900.0
2006-12-29 14:35:00,54.72,54.77,54.72,54.75,9700.0,37.4111,37.4453,37.4111,37.4316,9700.0
2006-12-29 14:40:00,54.76,54.78,54.75,54.78,8900.0,37.4384,37.4521,37.4316,37.4521,8900.0
2006-12-29 14:45:00,54.76,54.76,54.73,54.74,2700.0,37.4384,37.4384,37.4179,37.4247,2700.0
2006-12-29 14:50:00,54.73,54.73,54.71,54.72,5100.0,37.4179,37.4179,37.4042,37.4111,5100.0
2006-12-29 14:55:00,54.73,54.74,54.7,54.72,8800.0,37.4179,37.4247,37.3974,37.4111,8800.0
2006-12-29 15:00:00,54.73,54.76,54.73,54.74,5300.0,37.4179,37.4384,37.4179,37.4247,5300.0
2006-12-29 15:05:00,54.75,54.75,54.73,54.74,7400.0,37.4316,37.4316,37.4179,37.4247,7400.0
2006-12-29 15:10:00,54.74,54.75,54.73,54.74,6600.0,37.4247,37.4316,37.4179,37.4247,6600.0
2006-12-29 15:15:00,54.73,54.73,54.7,54.7,3300.0,37.4179,37.4179,37.3974,37.3974,3300.0
2006-12-29 15:20:00,54.72,54.72,54.63,54.71,9100.0,37.4111,37.4111,37.3495,37.4042,9100.0
2006-12-29 15:25:00,54.7,54.72,54.59,54.61,15700.0,37.3974,37.4111,37.3222,37.3359,15700.0
2006-12-29 15:30:00,54.62,54.7,54.61,54.66,11600.0,37.3427,37.3974,37.3359,37.37,11600.0
2006-12-29 15:35:00,54.66,54.67,54.58,54.59,6700.0,37.37,37.3769,37.3154,37.3222,6700.0
2006-12-29 15:40:00,54.58,54.67,54.57,54.59,5300.0,37.3154,37.3769,37.3085,37.3222,5300.0
2006-12-29 15:45:00,54.59,54.59,54.5,54.52,7100.0,37.3222,37.3222,37.2607,37.2743,7100.0
2006-12-29 15:50:00,54.5,54.53,54.48,54.51,29800.0,37.2607,37.2812,37.247,37.2675,29800.0
2006-12-29 15:55:00,54.52,54.54,54.39,54.39,35400.0,37.2743,37.288,37.1855,37.1855,35400.0
2007-01-03 09:30:00,54.68,55.17,54.68,55.17,39300.0,37.3837,37.7187,37.3837,37.7187,39300.0
2007-01-03 09:35:00,55.13,55.35,54.88,54.96,33800.0,37.6914,37.8418,37.5205,37.5752,33800.0
2007-01-03 09:40:00,54.93,55.02,54.82,54.85,35400.0,37.5546,37.6162,37.4794,37.4999,35400.0
2007-01-03 09:45:00,54.85,54.93,54.8,54.83,22700.0,37.4999,37.5546,37.4658,37.4863,22700.0
2007-01-03 09:50:00,54.82,54.97,54.72,54.81,23900.0,37.4794,37.582,37.4111,37.4726,23900.0
2007-01-03 09:55:00,54.82,54.98,54.7,54.73,21500.0,37.4794,37.5888,37.3974,37.4179,21500.0
2007-01-03 10:00:00,54.73,55.02,54.7,54.85,30900.0,37.4179,37.6162,37.3974,37.4999,30900.0
2007-01-03 10:05:00,54.85,54.95,54.7,54.91,15500.0,37.4999,37.5683,37.3974,37.541,15500.0
2007-01-03 10:10:00,54.9,55.0,54.85,54.96,23300.0,37.5341,37.6025,37.4999,37.5752,23300.0
2007-01-03 10:15:00,55.0,55.2,54.99,55.18,16200.0,37.6025,37.7392,37.5957,37.7256,16200.0
2007-01-03 10:20:00,55.19,55.19,55.1,55.14,25200.0,37.7324,37.7324,37.6709,37.6982,25200.0
2007-01-03 10:25:00,55.16,55.16,55.0,55.1,20000.0,37.7119,37.7119,37.6025,37.6709,20000.0
2007-01-03 10:30:00,55.1,55.13,55.05,55.09,21100.0,37.6709,37.6914,37.6367,37.664,21100.0
2007-01-03 10:35:00,55.08,55.2,55.07,55.2,9700.0,37.6572,37.7392,37.6504,37.7392,9700.0
2007-01-03 10:40:00,55.18,55.31,55.18,55.28,13300.0,37.7256,37.8144,37.7256,37.7939,13300.0
2007-01-03 10:45:00,55.27,55.27,55.18,55.18,12800.0,37.7871,37.7871,37.7256,37.7256,12800.0
2007-01-03 10:50:00,55.17,55.19,55.11,55.16,18400.0,37.7187,37.7324,37.6777,37.7119,18400.0
2007-01-03 10:55:00,55.21,55.25,55.18,55.24,20000.0,37.7461,37.7734,37.7256,37.7666,20000.0
2007-01-03 11:00:00,55.24,55.25,55.08,55.12,44700.0,37.7666,37.7734,37.6572,37.6845,44700.0
2007-01-03 11:05:00,55.17,55.23,55.11,55.17,84200.0,37.7187,37.7597,37.6777,37.7187,84200.0
2007-01-03 11:10:00,55.17,55.25,55.16,55.22,13800.0,37.7187,37.7734,37.7119,37.7529,13800.0
2007-01-03 11:15:00,55.22,55.28,55.21,55.27,10600.0,37.7529,37.7939,37.7461,37.7871,10600.0
2007-01-03 11:20:00,55.26,55.28,55.25,55.27,4600.0,37.7803,37.7939,37.7734,37.7871,4600.0
2007-01-03 11:25:00,55.27,55.27,55.24,55.27,13200.0,37.7871,37.7871,37.7666,37.7871,13200.0
2007-01-03 11:30:00,55.25,55.3,55.23,55.28,6000.0,37.7734,37.8076,37.7597,37.7939,6000.0
2007-01-03 11:35:00,55.29,55.33,55.28,55.32,11800.0,37.8008,37.8281,37.7939,37.8213,11800.0
2007-01-03 11:40:00,55.29,55.33,55.29,55.31,4200.0,37.8008,37.8281,37.8008,37.8144,4200.0
2007-01-03 11:45:00,55.33,55.4,55.32,55.39,5900.0,37.8281,37.876,37.8213,37.8691,5900.0
2007-01-03 11:50:00,55.38,55.44,55.38,55.39,8600.0,37.8623,37.9033,37.8623,37.8691,8600.0
2007-01-03 11:55:00,55.37,55.37,55.32,55.32,4600.0,37.8555,37.8555,37.8213,37.8213,4600.0
2007-01-03 12:00:00,55.34,55.4,55.32,55.38,11600.0,37.8349,37.876,37.8213,37.8623,11600.0
2007-01-03 12:05:00,55.38,55.43,55.36,55.38,10200.0,37.8623,37.8965,37.8486,37.8623,10200.0
2007-01-03 12:10:00,55.4,55.42,55.34,55.36,12200.0,37.876,37.8896,37.8349,37.8486,12200.0
2007-01-03 12:15:00,55.37,55.45,55.34,55.43,14400.0,37.8555,37.9102,37.8349,37.8965,14400.0
2007-01-03 12:20:00,55.41,55.43,55.39,55.4,6700.0,37.8828,37.8965,37.8691,37.876,6700.0
2007-01-03 12:25:00,55.42,55.43,55.39,55.41,4400.0,37.8896,37.8965,37.8691,37.8828,4400.0
2007-01-03 12:30:00,55.41,55.42,55.38,55.38,5100.0,37.8828,37.8896,37.8623,37.8623,5100.0
2007-01-03 12:35:00,55.38,55.39,55.28,55.28,22300.0,37.8623,37.8691,37.7939,37.7939,22300.0
2007-01-03 12:40:00,55.3,55.36,55.28,55.35,3600.0,37.8076,37.8486,37.7939,37.8418,3600.0
2007-01-03 12:45:00,55.37,55.39,55.31,55.34,4100.0,37.8555,37.8691,37.8144,37.8349,4100.0
2007-01-03 12:50:00,55.32,55.34,55.3,55.3,7700.0,37.8213,37.8349,37.8076,37.8076,7700.0
2007-01-03 12:55:00,55.3,55.31,55.3,55.31,2400.0,37.8076,37.8144,37.8076,37.8144,2400.0
2007-01-03 13:00:00,55.33,55.34,55.3,55.31,5300.0,37.8281,37.8349,37.8076,37.8144,5300.0
2007-01-03 13:05:00,55.29,55.32,55.29,55.29,4200.0,37.8008,37.8213,37.8008,37.8008,4200.0
2007-01-03 13:10:00,55.31,55.31,55.27,55.28,8100.0,37.8144,37.8144,37.7871,37.7939,8100.0
2007-01-03 13:15:00,55.28,55.29,55.27,55.27,5900.0,37.7939,37.8008,37.7871,37.7871,5900.0
2007-01-03 13:20:00,55.29,55.29,55.27,55.27,3700.0,37.8008,37.8008,37.7871,37.7871,3700.0
2007-01-03 13:25:00,55.29,55.53,55.25,55.27,52400.0,37.8008,37.9648,37.7734,37.7871,52400.0
2007-01-03 13:30:00,55.26,55.31,55.25,55.26,11100.0,37.7803,37.8144,37.7734,37.7803,11100.0
2007-01-03 13:35:00,55.26,55.28,55.23,55.25,27800.0,37.7803,37.7939,37.7597,37.7734,27800.0
2007-01-03 13:40:00,55.23,55.36,55.23,55.35,7800.0,37.7597,37.8486,37.7597,37.8418,7800.0
2007-01-03 13:45:00,55.38,55.38,55.33,55.38,8100.0,37.8623,37.8623,37.8281,37.8623,8100.0
2007-01-03 13:50:00,55.35,55.46,55.35,55.45,7900.0,37.8418,37.917,37.8418,37.9102,7900.0
2007-01-03 13:55:00,55.45,55.49,55.4,55.48,8400.0,37.9102,37.9375,37.876,37.9307,8400.0
2007-01-03 14:00:00,55.46,55.57,55.3,55.4,22000.0,37.917,37.9922,37.8076,37.876,22000.0
2007-01-03 14:05:00,55.42,55.44,55.31,55.33,10300.0,37.8896,37.9033,37.8144,37.8281,10300.0
2007-01-03 14:10:00,55.31,55.39,55.25,55.3,24600.0,37.8144,37.8691,37.7734,37.8076,24600.0
2007-01-03 14:15:00,55.32,55.32,55.2,55.29,24000.0,37.8213,37.8213,37.7392,37.8008,24000.0
2007-01-03 14:20:00,55.27,55.34,55.23,55.29,13600.0,37.7871,37.8349,37.7597,37.8008,13600.0
2007-01-03 14:25:00,55.29,55.39,55.29,55.29,10200.0,37.8008,37.8691,37.8008,37.8008,10200.0
2007-01-03 14:30:00,55.3,55.36,55.29,55.29,9300.0,37.8076,37.8486,37.8008,37.8008,9300.0
2007-01-03 14:35:00,55.28,55.37,55.25,55.3,31600.0,37.7939,37.8555,37.7734,37.8076,31600.0
2007-01-03 14:40:00,55.29,55.36,55.2,55.22,56600.0,37.8008,37.8486,37.7392,37.7529,56600.0
2007-01-03 14:45:00,55.2,55.22,55.1,55.2,55300.0,37.7392,37.7529,37.6709,37.7392,55300.0
2007-01-03 14:50:00,55.21,55.24,55.2,55.23,87900.0,37.7461,37.7666,37.7392,37.7597,87900.0
2007-01-03 14:55:00,55.22,55.25,55.22,55.24,63500.0,37.7529,37.7734,37.7529,37.7666,63500.0
2007-01-03 15:00:00,55.23,55.25,55.2,55.25,45100.0,37.7597,37.7734,37.7392,37.7734,45100.0
2007-01-03 15:05:00,55.23,55.3,55.2,55.22,51900.0,37.7597,37.8076,37.7392,37.7529,51900.0
2007-01-03 15:10:00,55.2,55.25,55.14,55.17,46600.0,37.7392,37.7734,37.6982,37.7187,46600.0
2007-01-03 15:15:00,55.14,55.17,55.11,55.15,16200.0,37.6982,37.7187,37.6777,37.705,16200.0
2007-01-03 15:20:00,55.15,55.2,55.15,55.2,11500.0,37.705,37.7392,37.705,37.7392,11500.0
2007-01-03 15:25:00,55.19,55.26,55.14,55.14,25900.0,37.7324,37.7803,37.6982,37.6982,25900.0
2007-01-03 15:30:00,55.12,55.23,55.12,55.23,53000.0,37.6845,37.7597,37.6845,37.7597,53000.0
2007-01-03 15:35:00,55.22,55.34,55.22,55.29,9100.0,37.7529,37.8349,37.7529,37.8008,9100.0
2007-01-03 15:40:00,55.28,55.34,55.2,55.24,26200.0,37.7939,37.8349,37.7392,37.7666,26200.0
2007-01-03 15:45:00,55.25,55.27,55.19,55.2,36800.0,37.7734,37.7871,37.7324,37.7392,36800.0
2007-01-03 15:50:00,55.2,55.23,55.19,55.2,23900.0,37.7392,37.7597,37.7324,37.7392,23900.0
2007-01-03 15:55:00,55.19,55.23,55.16,55.23,73400.0,37.7324,37.7597,37.7119,37.7597,73400.0
2007-01-04 09:30:00,55.34,55.34,55.25,55.31,24100.0,37.8349,37.8349,37.7734,37.8144,24100.0
2007-01-04 09:35:00,55.32,55.37,55.21,55.34,14000.0,37.8213,37.8555,37.7461,37.8349,14000.0
2007-01-04 09:40:00,55.31,55.41,55.22,55.24,27300.0,37.8144,37.8828,37.7529,37.7666,27300.0
2007-01-04 09:45:00,55.24,55.34,55.22,55.26,27300.0,37.7666,37.8349,37.7529,37.7803,27300.0
2007-01-04 09:50:00,55.26,55.37,55.2,55.27,27300.0,37.7803,37.8555,37.7392,37.7871,27300.0
2007-01-04 09:55:00,55.25,55.28,55.21,55.27,14300.0,37.7734,37.7939,37.7461,37.7871,14300.0
2007-01-04 10:00:00,55.25,55.31,55.07,55.15,27300.0,37.7734,37.8144,37.6504,37.705,27300.0
2007-01-04 10:05:00,55.12,55.29,55.1,55.24,14800.0,37.6845,37.8008,37.6709,37.7666,14800.0
2007-01-04 10:10:00,55.24,55.3,55.21,55.28,10300.0,37.7666,37.8076,37.7461,37.7939,10300.0
2007-01-04 10:15:00,55.28,55.33,55.17,55.27,23300.0,37.7939,37.8281,37.7187,37.7871,23300.0
2007-01-04 10:20:00,55.27,55.29,55.24,55.27,12500.0,37.7871,37.8008,37.7666,37.7871,12500.0
2007-01-04 10:25:00,55.25,55.27,55.19,55.26,17000.0,37.7734,37.7871,37.7324,37.7803,17000.0
2007-01-04 10:30:00,55.26,55.34,55.26,55.32,22900.0,37.7803,37.8349,37.7803,37.8213,22900.0
2007-01-04 10:35:00,55.3,55.34,55.25,55.28,18400.0,37.8076,37.8349,37.7734,37.7939,18400.0
2007-01-04 10:40:00,55.29,55.4,55.28,55.39,11500.0,37.8008,37.876,37.7939,37.8691,11500.0
2007-01-04 10:45:00,55.37,55.45,55.37,55.37,12400.0,37.8555,37.9102,37.8555,37.8555,12400.0
2007-01-04 10:50:00,55.38,55.49,55.36,55.46,14100.0,37.8623,37.9375,37.8486,37.917,14100.0
2007-01-04 10:55:00,55.46,55.5,55.44,55.5,15000.0,37.917,37.9443,37.9033,37.9443,15000.0
2007-01-04 11:00:00,55.49,55.53,55.44,55.47,23200.0,37.9375,37.9648,37.9033,37.9238,23200.0
2007-01-04 11:05:00,55.46,55.52,55.44,55.52,19600.0,37.917,37.958,37.9033,37.958,19600.0
2007-01-04 11:10:00,55.5,55.5,55.39,55.46,10800.0,37.9443,37.9443,37.8691,37.917,10800.0
2007-01-04 11:15:00,55.46,55.46,55.42,55.45,5900.0,37.917,37.917,37.8896,37.9102,5900.0
2007-01-04 11:20:00,55.46,55.53,55.45,55.52,3100.0,37.917,37.9648,37.9102,37.958,3100.0
2007-01-04 11:25:00,55.52,55.54,55.5,55.52,5300.0,37.958,37.9717,37.9443,37.958,5300.0
2007-01-04 11:30:00,55.51,55.57,55.51,55.57,1700.0,37.9512,37.9922,37.9512,37.9922,1700.0
2007-01-04 11:35:00,55.57,55.57,55.52,55.54,10900.0,37.9922,37.9922,37.958,37.9717,10900.0
2007-01-04 11:40:00,55.55,55.58,55.52,55.56,11000.0,37.9785,37.999,37.958,37.9854,11000.0
2007-01-04 11:45:00,55.56,55.62,55.53,55.62,5200.0,37.9854,38.0264,37.9648,38.0264,5200.0
2007-01-04 11:50:00,55.6,55.75,55.57,55.59,18500.0,38.0127,38.1153,37.9922,38.0059,18500.0
2007-01-04 11:55:00,55.59,55.61,55.5,55.52,8900.0,38.0059,38.0195,37.9443,37.958,8900.0
2007-01-04 12:00:00,55.52,55.59,55.5,55.59,12300.0,37.958,38.0059,37.9443,38.0059,12300.0
2007-01-04 12:05:00,55.59,55.61,55.57,55.6,6200.0,38.0059,38.0195,37.9922,38.0127,6200.0
2007-01-04 12:10:00,55.61,55.61,55.58,55.59,9800.0,38.0195,38.0195,37.999,38.0059,9800.0
2007-01-04 12:15:00,55.6,55.67,55.58,55.67,8700.0,38.0127,38.0606,37.999,38.0606,8700.0
2007-01-04 12:20:00,55.66,55.68,55.64,55.67,20600.0,38.0537,38.0674,38.0401,38.0606,20600.0
2007-01-04 12:25:00,55.67,55.69,55.64,55.69,10300.0,38.0606,38.0742,38.0401,38.0742,10300.0
2007-01-04 12:30:00,55.69,55.73,55.67,55.72,8700.0,38.0742,38.1016,38.0606,38.0947,8700.0
2007-01-04 12:35:00,55.72,55.74,55.66,55.69,39800.0,38.0947,38.1084,38.0537,38.0742,39800.0
2007-01-04 12:40:00,55.71,55.73,55.69,55.72,10000.0,38.0879,38.1016,38.0742,38.0947,10000.0
2007-01-04 12:45:00,55.71,55.73,55.65,55.68,32800.0,38.0879,38.1016,38.0469,38.0674,32800.0
2007-01-04 12:50:00,55.68,55.72,55.66,55.67,35900.0,38.0674,38.0947,38.0537,38.0606,35900.0
2007-01-04 12:55:00,55.67,55.67,55.63,55.65,4200.0,38.0606,38.0606,38.0332,38.0469,4200.0
2007-01-04 13:00:00,55.65,55.65,55.6,55.6,7300.0,38.0469,38.0469,38.0127,38.0127,7300.0
2007-01-04 13:05:00,55.58,55.58,55.5,55.5,3900.0,37.999,37.999,37.9443,37.9443,3900.0
2007-01-04 13:10:00,55.5,55.52,55.5,55.52,7400.0,37.9443,37.958,37.9443,37.958,7400.0
2007-01-04 13:15:00,55.53,55.54,55.51,55.52,7100.0,37.9648,37.9717,37.9512,37.958,7100.0
2007-01-04 13:20:00,55.51,55.54,55.5,55.53,14800.0,37.9512,37.9717,37.9443,37.9648,14800.0
2007-01-04 13:25:00,55.52,55.61,55.52,55.61,7700.0,37.958,38.0195,37.958,38.0195,7700.0
2007-01-04 13:30:00,55.62,55.62,55.56,55.61,8600.0,38.0264,38.0264,37.9854,38.0195,8600.0
2007-01-04 13:35:00,55.61,55.68,55.53,55.54,13000.0,38.0195,38.0674,37.9648,37.9717,13000.0
2007-01-04 13:40:00,55.53,55.57,55.52,55.52,6400.0,37.9648,37.9922,37.958,37.958,6400.0
2007-01-04 13:45:00,55.53,55.55,55.52,55.55,12700.0,37.9648,37.9785,37.958,37.9785,12700.0
2007-01-04 13:50:00,55.55,55.62,55.54,55.58,6100.0,37.9785,38.0264,37.9717,37.999,6100.0
2007-01-04 13:55:00,55.57,55.62,55.57,55.61,3200.0,37.9922,38.0264,37.9922,38.0195,3200.0
2007-01-04 14:00:00,55.63,55.63,55.58,55.6,5700.0,38.0332,38.0332,37.999,38.0127,5700.0
2007-01-04 14:05:00,55.58,55.6,55.53,55.57,10400.0,37.999,38.0127,37.9648,37.9922,10400.0
2007-01-04 14:10:00,55.57,55.63,55.57,55.6,4700.0,37.9922,38.0332,37.9922,38.0127,4700.0
2007-01-04 14:15:00,55.59,55.64,55.51,55.64,12400.0,38.0059,38.0401,37.9512,38.0401,12400.0
2007-01-04 14:20:00,55.65,55.65,55.55,55.56,12500.0,38.0469,38.0469,37.9785,37.9854,12500.0
2007-01-04 14:25:00,55.58,55.62,55.57,55.62,9400.0,37.999,38.0264,37.9922,38.0264,9400.0
2007-01-04 14:30:00,55.62,55.72,55.6,55.61,18800.0,38.0264,38.0947,38.0127,38.0195,18800.0
2007-01-04 14:35:00,55.62,55.62,55.48,55.49,36200.0,38.0264,38.0264,37.9307,37.9375,36200.0
2007-01-04 14:40:00,55.48,55.59,55.46,55.55,29500.0,37.9307,38.0059,37.917,37.9785,29500.0
2007-01-04 14:45:00,55.52,55.61,55.52,55.61,12700.0,37.958,38.0195,37.958,38.0195,12700.0
2007-01-04 14:50:00,55.6,55.73,55.56,55.72,18600.0,38.0127,38.1016,37.9854,38.0947,18600.0
2007-01-04 14:55:00,55.72,55.72,55.62,55.66,12300.0,38.0947,38.0947,38.0264,38.0537,12300.0
2007-01-04 15:00:00,55.65,55.65,55.53,55.53,12300.0,38.0469,38.0469,37.9648,37.9648,12300.0
2007-01-04 15:05:00,55.52,55.59,55.52,55.55,22500.0,37.958,38.0059,37.958,37.9785,22500.0
2007-01-04 15:10:00,55.56,55.67,55.55,55.55,31000.0,37.9854,38.0606,37.9785,37.9785,31000.0
2007-01-04 15:15:00,55.55,55.57,55.52,55.55,13100.0,37.9785,37.9922,37.958,37.9785,13100.0
2007-01-04 15:20:00,55.54,55.64,55.53,55.62,31700.0,37.9717,38.0401,37.9648,38.0264,31700.0
2007-01-04 15:25:00,55.59,55.6,55.55,55.56,15100.0,38.0059,38.0127,37.9785,37.9854,15100.0
2007-01-04 15:30:00,55.56,55.57,55.53,55.55,27300.0,37.9854,37.9922,37.9648,37.9785,27300.0
2007-01-04 15:35:00,55.55,55.62,55.53,55.62,22300.0,37.9785,38.0264,37.9648,38.0264,22300.0
2007-01-04 15:40:00,55.62,55.66,55.53,55.55,20200.0,38.0264,38.0537,37.9648,37.9785,20200.0
2007-01-04 15:45:00,55.55,55.61,55.54,55.55,26300.0,37.9785,38.0195,37.9717,37.9785,26300.0
2007-01-04 15:50:00,55.54,55.56,55.53,55.56,25600.0,37.9717,37.9854,37.9648,37.9854,25600.0
2007-01-04 15:55:00,55.57,55.57,55.5,55.55,35700.0,37.9922,37.9922,37.9443,37.9785,35700.0
2007-01-05 09:30:00,55.45,55.51,55.25,55.42,20200.0,37.9102,37.9512,37.7734,37.8896,20200.0
2007-01-05 09:35:00,55.42,55.48,55.35,55.41,6000.0,37.8896,37.9307,37.8418,37.8828,6000.0
2007-01-05 09:40:00,55.43,55.48,55.38,55.44,15500.0,37.8965,37.9307,37.8623,37.9033,15500.0
2007-01-05 09:45:00,55.44,55.44,55.35,55.42,9200.0,37.9033,37.9033,37.8418,37.8896,9200.0
2007-01-05 09:50:00,55.45,55.47,55.39,55.39,10800.0,37.9102,37.9238,37.8691,37.8691,10800.0
2007-01-05 09:55:00,55.4,55.41,55.21,55.28,18500.0,37.876,37.8828,37.7461,37.7939,18500.0
2007-01-05 10:00:00,55.27,55.49,55.27,55.46,13100.0,37.7871,37.9375,37.7871,37.917,13100.0
2007-01-05 10:05:00,55.47,55.5,55.38,55.38,8100.0,37.9238,37.9443,37.8623,37.8623,8100.0
2007-01-05 10:10:00,55.42,55.42,55.29,55.35,18300.0,37.8896,37.8896,37.8008,37.8418,18300.0
2007-01-05 10:15:00,55.35,55.36,55.29,55.3,5900.0,37.8418,37.8486,37.8008,37.8076,5900.0
2007-01-05 10:20:00,55.29,55.38,55.29,55.36,9600.0,37.8008,37.8623,37.8008,37.8486,9600.0
2007-01-05 10:25:00,55.34,55.4,55.32,55.38,9000.0,37.8349,37.876,37.8213,37.8623,9000.0
2007-01-05 10:30:00,55.37,55.37,55.33,55.34,6500.0,37.8555,37.8555,37.8281,37.8349,6500.0
2007-01-05 10:35:00,55.32,55.33,55.3,55.32,8400.0,37.8213,37.8281,37.8076,37.8213,8400.0
2007-01-05 10:40:00,55.35,55.37,55.34,55.34,10400.0,37.8418,37.8555,37.8349,37.8349,10400.0
2007-01-05 10:45:00,55.34,55.36,55.3,55.34,18300.0,37.8349,37.8486,37.8076,37.8349,18300.0
2007-01-05 10:50:00,55.34,55.37,55.34,55.37,3600.0,37.8349,37.8555,37.8349,37.8555,3600.0
2007-01-05 10:55:00,55.36,55.36,55.3,55.31,3800.0,37.8486,37.8486,37.8076,37.8144,3800.0
2007-01-05 11:00:00,55.3,55.3,55.29,55.29,5100.0,37.8076,37.8076,37.8008,37.8008,5100.0
2007-01-05 11:05:00,55.28,55.28,55.12,55.12,14900.0,37.7939,37.7939,37.6845,37.6845,14900.0
2007-01-05 11:10:00,55.11,55.14,55.02,55.14,11400.0,37.6777,37.6982,37.6162,37.6982,11400.0
2007-01-05 11:15:00,55.15,55.18,55.15,55.16,6300.0,37.705,37.7256,37.705,37.7119,6300.0
2007-01-05 11:20:00,55.19,55.34,55.19,55.28,47100.0,37.7324,37.8349,37.7324,37.7939,47100.0
2007-01-05 11:25:00,55.26,55.32,55.21,55.29,42000.0,37.7803,37.8213,37.7461,37.8008,42000.0
2007-01-05 11:30:00,55.27,55.31,55.21,55.29,18700.0,37.7871,37.8144,37.7461,37.8008,18700.0
2007-01-05 11:35:00,55.31,55.32,55.27,55.31,9300.0,37.8144,37.8213,37.7871,37.8144,9300.0
2007-01-05 11:40:00,55.29,55.35,55.28,55.33,10300.0,37.8008,37.8418,37.7939,37.8281,10300.0
2007-01-05 11:45:00,55.34,55.34,55.3,55.32,3500.0,37.8349,37.8349,37.8076,37.8213,3500.0
2007-01-05 11:50:00,55.34,55.34,55.3,55.31,8100.0,37.8349,37.8349,37.8076,37.8144,8100.0
2007-01-05 11:55:00,55.32,55.34,55.31,55.34,4700.0,37.8213,37.8349,37.8144,37.8349,4700.0
2007-01-05 12:00:00,55.33,55.34,55.31,55.32,4400.0,37.8281,37.8349,37.8144,37.8213,4400.0
2007-01-05 12:05:00,55.31,55.32,55.25,55.32,5400.0,37.8144,37.8213,37.7734,37.8213,5400.0
2007-01-05 12:10:00,55.34,55.34,55.3,55.3,7100.0,37.8349,37.8349,37.8076,37.8076,7100.0
2007-01-05 12:15:00,55.3,55.31,55.29,55.29,4000.0,37.8076,37.8144,37.8008,37.8008,4000.0
2007-01-05 12:20:00,55.29,55.34,55.26,55.31,14400.0,37.8008,37.8349,37.7803,37.8144,14400.0
2007-01-05 12:25:00,55.34,55.36,55.3,55.35,4400.0,37.8349,37.8486,37.8076,37.8418,4400.0
2007-01-05 12:30:00,55.35,55.37,55.33,55.37,2600.0,37.8418,37.8555,37.8281,37.8555,2600.0
2007-01-05 12:35:00,55.37,55.38,55.31,55.38,6300.0,37.8555,37.8623,37.8144,37.8623,6300.0
2007-01-05 12:40:00,55.38,55.39,55.34,55.37,2600.0,37.8623,37.8691,37.8349,37.8555,2600.0
2007-01-05 12:45:00,55.36,55.36,55.32,55.32,4500.0,37.8486,37.8486,37.8213,37.8213,4500.0
2007-01-05 12:50:00,55.33,55.33,55.3,55.32,1600.0,37.8281,37.8281,37.8076,37.8213,1600.0
2007-01-05 12:55:00,55.32,55.36,55.32,55.36,2600.0,37.8213,37.8486,37.8213,37.8486,2600.0
2007-01-05 13:00:00,55.37,55.39,55.3,55.32,11200.0,37.8555,37.8691,37.8076,37.8213,11200.0
2007-01-05 13:05:00,55.32,55.34,55.29,55.33,17000.0,37.8213,37.8349,37.8008,37.8281,17000.0
2007-01-05 13:10:00,55.33,55.39,55.33,55.38,5100.0,37.8281,37.8691,37.8281,37.8623,5100.0
2007-01-05 13:15:00,55.39,55.39,55.35,55.39,3900.0,37.8691,37.8691,37.8418,37.8691,3900.0
2007-01-05 13:20:00,55.39,55.49,55.39,55.46,5200.0,37.8691,37.9375,37.8691,37.917,5200.0
2007-01-05 13:25:00,55.44,55.57,55.44,55.55,17400.0,37.9033,37.9922,37.9033,37.9785,17400.0
2007-01-05 13:30:00,55.56,55.56,55.45,55.45,9700.0,37.9854,37.9854,37.9102,37.9102,9700.0
2007-01-05 13:35:00,55.43,55.47,55.42,55.47,5500.0,37.8965,37.9238,37.8896,37.9238,5500.0
2007-01-05 13:40:00,55.47,55.58,55.47,55.55,5600.0,37.9238,37.999,37.9238,37.9785,5600.0
2007-01-05 13:45:00,55.55,55.55,55.51,55.54,3900.0,37.9785,37.9785,37.9512,37.9717,3900.0
2007-01-05 13:50:00,55.54,55.61,55.5,55.5,13100.0,37.9717,38.0195,37.9443,37.9443,13100.0
2007-01-05 13:55:00,55.49,55.52,55.49,55.52,3300.0,37.9375,37.958,37.9375,37.958,3300.0
2007-01-05 14:00:00,55.52,55.55,55.51,55.55,14100.0,37.958,37.9785,37.9512,37.9785,14100.0
2007-01-05 14:05:00,55.56,55.58,55.47,55.53,26300.0,37.9854,37.999,37.9238,37.9648,26300.0
2007-01-05 14:10:00,55.54,55.55,55.5,55.53,14400.0,37.9717,37.9785,37.9443,37.9648,14400.0
2007-01-05 14:15:00,55.54,55.55,55.48,55.55,11300.0,37.9717,37.9785,37.9307,37.9785,11300.0
2007-01-05 14:20:00,55.54,55.56,55.52,55.56,5400.0,37.9717,37.9854,37.958,37.9854,5400.0
2007-01-05 14:25:00,55.54,55.66,55.52,55.59,29900.0,37.9717,38.0537,37.958,38.0059,29900.0
2007-01-05 14:30:00,55.62,55.62,55.59,55.6,4400.0,38.0264,38.0264,38.0059,38.0127,4400.0
2007-01-05 14:35:00,55.6,55.6,55.57,55.59,7000.0,38.0127,38.0127,37.9922,38.0059,7000.0
2007-01-05 14:40:00,55.57,55.58,55.48,55.56,10600.0,37.9922,37.999,37.9307,37.9854,10600.0
2007-01-05 14:45:00,55.55,55.55,55.52,55.54,3500.0,37.9785,37.9785,37.958,37.9717,3500.0
2007-01-05 14:50:00,55.55,55.59,55.55,55.56,6400.0,37.9785,38.0059,37.9785,37.9854,6400.0
2007-01-05 14:55:00,55.56,55.58,55.55,55.58,10900.0,37.9854,37.999,37.9785,37.999,10900.0
2007-01-05 15:00:00,55.57,55.58,55.51,55.56,20500.0,37.9922,37.999,37.9512,37.9854,20500.0
2007-01-05 15:05:00,55.57,55.63,55.55,55.55,22500.0,37.9922,38.0332,37.9785,37.9785,22500.0
2007-01-05 15:10:00,55.56,55.6,55.53,55.56,17000.0,37.9854,38.0127,37.9648,37.9854,17000.0
2007-01-05 15:15:00,55.55,55.62,55.55,55.6,7900.0,37.9785,38.0264,37.9785,38.0127,7900.0
2007-01-05 15:20:00,55.59,55.63,55.55,55.6,16200.0,38.0059,38.0332,37.9785,38.0127,16200.0
2007-01-05 15:25:00,55.57,55.59,55.51,55.57,10000.0,37.9922,38.0059,37.9512,37.9922,10000.0
2007-01-05 15:30:00,55.55,55.58,55.52,55.57,27400.0,37.9785,37.999,37.958,37.9922,27400.0
2007-01-05 15:35:00,55.57,55.58,55.54,55.55,12100.0,37.9922,37.999,37.9717,37.9785,12100.0
2007-01-05 15:40:00,55.55,55.58,55.5,55.5,16100.0,37.9785,37.999,37.9443,37.9443,16100.0
2007-01-05 15:45:00,55.51,55.58,55.49,55.5,20900.0,37.9512,37.999,37.9375,37.9443,20900.0
2007-01-05 15:50:00,55.5,55.55,55.49,55.55,23500.0,37.9443,37.9785,37.9375,37.9785,23500.0
2007-01-05 15:55:00,55.55,55.58,55.49,55.5,39000.0,37.9785,37.999,37.9375,37.9443,39000.0
2007-01-08 09:30:00,55.51,55.54,55.4,55.52,20400.0,37.9512,37.9717,37.876,37.958,20400.0
2007-01-08 09:35:00,55.5,55.5,55.27,55.33,17400.0,37.9443,37.9443,37.7871,37.8281,17400.0
2007-01-08 09:40:00,55.34,55.58,55.34,55.37,17500.0,37.8349,37.999,37.8349,37.8555,17500.0
2007-01-08 09:45:00,55.37,55.41,55.35,55.4,31400.0,37.8555,37.8828,37.8418,37.876,31400.0
2007-01-08 09:50:00,55.4,55.44,55.37,55.4,27800.0,37.876,37.9033,37.8555,37.876,27800.0
2007-01-08 09:55:00,55.4,55.4,55.28,55.28,25600.0,37.876,37.876,37.7939,37.7939,25600.0
2007-01-08 10:00:00,55.28,55.44,55.28,55.42,32500.0,37.7939,37.9033,37.7939,37.8896,32500.0
2007-01-08 10:05:00,55.43,55.45,55.36,55.44,20400.0,37.8965,37.9102,37.8486,37.9033,20400.0
2007-01-08 10:10:00,55.43,55.47,55.37,55.4,16600.0,37.8965,37.9238,37.8555,37.876,16600.0
2007-01-08 10:15:00,55.4,55.45,55.38,55.4,9100.0,37.876,37.9102,37.8623,37.876,9100.0
2007-01-08 10:20:00,55.41,55.49,55.41,55.46,7200.0,37.8828,37.9375,37.8828,37.917,7200.0
2007-01-08 10:25:00,55.46,55.46,55.4,55.4,4200.0,37.917,37.917,37.876,37.876,4200.0
2007-01-08 10:30:00,55.4,55.46,55.37,55.39,15800.0,37.876,37.917,37.8555,37.8691,15800.0
2007-01-08 10:35:00,55.43,55.43,55.38,55.39,3500.0,37.8965,37.8965,37.8623,37.8691,3500.0
2007-01-08 10:40:00,55.39,55.5,55.39,55.48,19900.0,37.8691,37.9443,37.8691,37.9307,19900.0
2007-01-08 10:45:00,55.48,55.48,55.42,55.46,9600.0,37.9307,37.9307,37.8896,37.917,9600.0
2007-01-08 10:50:00,55.48,55.5,55.46,55.49,7400.0,37.9307,37.9443,37.917,37.9375,7400.0
2007-01-08 10:55:00,55.5,55.52,55.43,55.46,11900.0,37.9443,37.958,37.8965,37.917,11900.0
2007-01-08 11:00:00,55.46,55.47,55.43,55.46,7900.0,37.917,37.9238,37.8965,37.917,7900.0
2007-01-08 11:05:00,55.46,55.47,55.44,55.47,6000.0,37.917,37.9238,37.9033,37.9238,6000.0
2007-01-08 11:10:00,55.47,55.49,55.44,55.46,2400.0,37.9238,37.9375,37.9033,37.917,2400.0
2007-01-08 11:15:00,55.46,55.55,55.46,55.53,13700.0,37.917,37.9785,37.917,37.9648,13700.0
2007-01-08 11:20:00,55.56,55.63,55.52,55.57,9600.0,37.9854,38.0332,37.958,37.9922,9600.0
2007-01-08 11:25:00,55.57,55.57,55.47,55.51,9000.0,37.9922,37.9922,37.9238,37.9512,9000.0
2007-01-08 11:30:00,55.53,55.54,55.51,55.51,3400.0,37.9648,37.9717,37.9512,37.9512,3400.0
2007-01-08 11:35:00,55.53,55.55,55.48,55.51,10500.0,37.9648,37.9785,37.9307,37.9512,10500.0
2007-01-08 11:40:00,55.51,55.54,55.49,55.51,11700.0,37.9512,37.9717,37.9375,37.9512,11700.0
2007-01-08 11:45:00,55.53,55.53,55.48,55.49,10100.0,37.9648,37.9648,37.9307,37.9375,10100.0
2007-01-08 11:50:00,55.5,55.53,55.49,55.52,7100.0,37.9443,37.9648,37.9375,37.958,7100.0
2007-01-08 11:55:00,55.51,55.6,55.49,55.6,14700.0,37.9512,38.0127,37.9375,38.0127,14700.0
2007-01-08 12:00:00,55.6,55.61,55.55,55.55,3900.0,38.0127,38.0195,37.9785,37.9785,3900.0
2007-01-08 12:05:00,55.55,55.55,55.51,55.51,6500.0,37.9785,37.9785,37.9512,37.9512,6500.0
2007-01-08 12:10:00,55.51,55.53,55.51,55.52,5900.0,37.9512,37.9648,37.9512,37.958,5900.0
2007-01-08 12:15:00,55.53,55.55,55.49,55.54,18000.0,37.9648,37.9785,37.9375,37.9717,18000.0
2007-01-08 12:20:00,55.54,55.54,55.46,55.48,6800.0,37.9717,37.9717,37.917,37.9307,6800.0
2007-01-08 12:25:00,55.48,55.51,55.47,55.5,5700.0,37.9307,37.9512,37.9238,37.9443,5700.0
2007-01-08 12:30:00,55.49,55.53,55.48,55.53,12100.0,37.9375,37.9648,37.9307,37.9648,12100.0
2007-01-08 12:35:00,55.54,55.55,55.52,55.53,8300.0,37.9717,37.9785,37.958,37.9648,8300.0
2007-01-08 12:40:00,55.54,55.55,55.51,55.54,12600.0,37.9717,37.9785,37.9512,37.9717,12600.0
2007-01-08 12:45:00,55.53,55.6,55.51,55.58,12900.0,37.9648,38.0127,37.9512,37.999,12900.0
2007-01-08 12:50:00,55.57,55.59,55.56,55.59,4400.0,37.9922,38.0059,37.9854,38.0059,4400.0
2007-01-08 12:55:00,55.57,55.61,55.54,55.57,5700.0,37.9922,38.0195,37.9717,37.9922,5700.0
2007-01-08 13:00:00,55.57,55.57,55.49,55.54,28000.0,37.9922,37.9922,37.9375,37.9717,28000.0
2007-01-08 13:05:00,55.52,55.57,55.51,55.53,14700.0,37.958,37.9922,37.9512,37.9648,14700.0
2007-01-08 13:10:00,55.53,55.57,55.52,55.52,7200.0,37.9648,37.9922,37.958,37.958,7200.0
2007-01-08 13:15:00,55.53,55.61,55.53,55.6,10800.0,37.9648,38.0195,37.9648,38.0127,10800.0
2007-01-08 13:20:00,55.57,55.59,55.54,55.57,5700.0,37.9922,38.0059,37.9717,37.9922,5700.0
2007-01-08 13:25:00,55.57,55.57,55.5,55.53,5600.0,37.9922,37.9922,37.9443,37.9648,5600.0
2007-01-08 13:30:00,55.52,55.63,55.52,55.63,7800.0,37.958,38.0332,37.958,38.0332,7800.0
2007-01-08 13:35:00,55.65,55.68,55.64,55.64,5400.0,38.0469,38.0674,38.0401,38.0401,5400.0
2007-01-08 13:40:00,55.65,55.75,55.64,55.72,12700.0,38.0469,38.1153,38.0401,38.0947,12700.0
2007-01-08 13:45:00,55.69,55.75,55.66,55.75,10300.0,38.0742,38.1153,38.0537,38.1153,10300.0
2007-01-08 13:50:00,55.75,55.82,55.75,55.82,5200.0,38.1153,38.1631,38.1153,38.1631,5200.0
2007-01-08 13:55:00,55.82,55.9,55.82,55.9,11800.0,38.1631,38.2178,38.1631,38.2178,11800.0
2007-01-08 14:00:00,55.87,55.89,55.83,55.87,12000.0,38.1973,38.211,38.17,38.1973,12000.0
2007-01-08 14:05:00,55.88,55.96,55.86,55.96,12000.0,38.2041,38.2588,38.1905,38.2588,12000.0
2007-01-08 14:10:00,55.96,56.0,55.95,55.97,8600.0,38.2588,38.2862,38.252,38.2657,8600.0
2007-01-08 14:15:00,55.99,56.13,55.98,56.12,25200.0,38.2793,38.3751,38.2725,38.3682,25200.0
2007-01-08 14:20:00,56.1,56.14,56.08,56.11,26500.0,38.3545,38.3819,38.3409,38.3614,26500.0
2007-01-08 14:25:00,56.1,56.15,56.08,56.08,10700.0,38.3545,38.3887,38.3409,38.3409,10700.0
2007-01-08 14:30:00,56.08,56.11,56.08,56.1,13400.0,38.3409,38.3614,38.3409,38.3545,13400.0
2007-01-08 14:35:00,56.1,56.12,56.06,56.06,12100.0,38.3545,38.3682,38.3272,38.3272,12100.0
2007-01-08 14:40:00,56.07,56.14,56.06,56.1,14700.0,38.334,38.3819,38.3272,38.3545,14700.0
2007-01-08 14:45:00,56.1,56.14,56.08,56.13,11700.0,38.3545,38.3819,38.3409,38.3751,11700.0
2007-01-08 14:50:00,56.11,56.13,56.1,56.12,30600.0,38.3614,38.3751,38.3545,38.3682,30600.0
2007-01-08 14:55:00,56.1,56.11,56.06,56.06,15900.0,38.3545,38.3614,38.3272,38.3272,15900.0
2007-01-08 15:00:00,56.06,56.09,56.01,56.06,30700.0,38.3272,38.3477,38.293,38.3272,30700.0
2007-01-08 15:05:00,56.06,56.16,56.06,56.16,16900.0,38.3272,38.3956,38.3272,38.3956,16900.0
2007-01-08 15:10:00,56.15,56.15,56.08,56.11,24200.0,38.3887,38.3887,38.3409,38.3614,24200.0
2007-01-08 15:15:00,56.11,56.17,56.09,56.09,15100.0,38.3614,38.4024,38.3477,38.3477,15100.0
2007-01-08 15:20:00,56.1,56.16,56.1,56.14,13200.0,38.3545,38.3956,38.3545,38.3819,13200.0
2007-01-08 15:25:00,56.16,56.19,56.1,56.13,28000.0,38.3956,38.4161,38.3545,38.3751,28000.0
2007-01-08 15:30:00,56.15,56.17,56.11,56.12,14700.0,38.3887,38.4024,38.3614,38.3682,14700.0
2007-01-08 15:35:00,56.11,56.13,56.06,56.1,34000.0,38.3614,38.3751,38.3272,38.3545,34000.0
2007-01-08 15:40:00,56.1,56.19,56.09,56.11,29800.0,38.3545,38.4161,38.3477,38.3614,29800.0
2007-01-08 15:45:00,56.13,56.2,56.11,56.14,23400.0,38.3751,38.4229,38.3614,38.3819,23400.0
2007-01-08 15:50:00,56.13,56.26,56.13,56.24,41800.0,38.3751,38.4639,38.3751,38.4503,41800.0
2007-01-08 15:55:00,56.25,56.3,56.11,56.18,101400.0,38.4571,38.4913,38.3614,38.4092,101400.0
2007-01-09 09:30:00,56.36,56.38,56.34,56.34,12500.0,38.5323,38.546,38.5186,38.5186,12500.0
2007-01-09 09:35:00,56.34,56.71,56.3,56.68,23300.0,38.5186,38.7716,38.4913,38.7511,23300.0
2007-01-09 09:40:00,56.67,56.68,56.37,56.37,11800.0,38.7442,38.7511,38.5391,38.5391,11800.0
2007-01-09 09:45:00,56.37,56.46,56.25,56.38,17000.0,38.5391,38.6007,38.4571,38.546,17000.0
2007-01-09 09:50:00,56.34,56.53,56.33,56.44,15700.0,38.5186,38.6485,38.5118,38.587,15700.0
2007-01-09 09:55:00,56.44,56.49,56.35,56.35,8600.0,38.587,38.6212,38.5255,38.5255,8600.0
2007-01-09 10:00:00,56.37,56.41,56.25,56.3,36100.0,38.5391,38.5665,38.4571,38.4913,36100.0
2007-01-09 10:05:00,56.3,56.3,56.21,56.29,13500.0,38.4913,38.4913,38.4298,38.4844,13500.0
2007-01-09 10:10:00,56.29,56.32,56.25,56.28,13900.0,38.4844,38.505,38.4571,38.4776,13900.0
2007-01-09 10:15:00,56.26,56.37,56.26,56.34,12000.0,38.4639,38.5391,38.4639,38.5186,12000.0
2007-01-09 10:20:00,56.33,56.46,56.33,56.43,12700.0,38.5118,38.6007,38.5118,38.5802,12700.0
2007-01-09 10:25:00,56.43,56.53,56.43,56.52,12100.0,38.5802,38.6485,38.5802,38.6417,12100.0
2007-01-09 10:30:00,56.52,56.62,56.45,56.62,16000.0,38.6417,38.7101,38.5938,38.7101,16000.0
2007-01-09 10:35:00,56.63,56.65,56.54,56.62,18200.0,38.7169,38.7306,38.6554,38.7101,18200.0
2007-01-09 10:40:00,56.62,56.63,56.56,56.57,9200.0,38.7101,38.7169,38.669,38.6759,9200.0
2007-01-09 10:45:00,56.59,56.6,56.48,56.48,8000.0,38.6896,38.6964,38.6143,38.6143,8000.0
2007-01-09 10:50:00,56.46,56.58,56.39,56.58,26600.0,38.6007,38.6827,38.5528,38.6827,26600.0
2007-01-09 10:55:00,56.6,56.61,56.48,56.53,13300.0,38.6964,38.7032,38.6143,38.6485,13300.0
2007-01-09 11:00:00,56.53,56.61,56.53,56.61,17400.0,38.6485,38.7032,38.6485,38.7032,17400.0
2007-01-09 11:05:00,56.59,56.65,56.59,56.63,20200.0,38.6896,38.7306,38.6896,38.7169,20200.0
2007-01-09 11:10:00,56.63,56.65,56.58,56.58,13400.0,38.7169,38.7306,38.6827,38.6827,13400.0
2007-01-09 11:15:00,56.57,56.57,56.5,56.54,11400.0,38.6759,38.6759,38.628,38.6554,11400.0
2007-01-09 11:20:00,56.55,56.58,56.53,56.54,13000.0,38.6622,38.6827,38.6485,38.6554,13000.0
2007-01-09 11:25:00,56.54,56.55,56.49,56.55,16000.0,38.6554,38.6622,38.6212,38.6622,16000.0
2007-01-09 11:30:00,56.56,56.59,56.46,56.5,15200.0,38.669,38.6896,38.6007,38.628,15200.0
2007-01-09 11:35:00,56.51,56.52,56.48,56.52,7800.0,38.6349,38.6417,38.6143,38.6417,7800.0
2007-01-09 11:40:00,56.51,56.52,56.4,56.4,13300.0,38.6349,38.6417,38.5597,38.5597,13300.0
2007-01-09 11:45:00,56.39,56.39,56.29,56.29,10700.0,38.5528,38.5528,38.4844,38.4844,10700.0
2007-01-09 11:50:00,56.29,56.3,56.25,56.26,8600.0,38.4844,38.4913,38.4571,38.4639,8600.0
2007-01-09 11:55:00,56.25,56.26,56.2,56.23,10600.0,38.4571,38.4639,38.4229,38.4434,10600.0
2007-01-09 12:00:00,56.22,56.23,56.1,56.18,26800.0,38.4366,38.4434,38.3545,38.4092,26800.0
2007-01-09 12:05:00,56.18,56.21,56.15,56.21,18600.0,38.4092,38.4298,38.3887,38.4298,18600.0
2007-01-09 12:10:00,56.19,56.28,56.14,56.28,37800.0,38.4161,38.4776,38.3819,38.4776,37800.0
2007-01-09 12:15:00,56.28,56.31,56.22,56.31,13000.0,38.4776,38.4981,38.4366,38.4981,13000.0
2007-01-09 12:20:00,56.29,56.29,56.18,56.25,10600.0,38.4844,38.4844,38.4092,38.4571,10600.0
2007-01-09 12:25:00,56.25,56.28,56.24,56.26,8600.0,38.4571,38.4776,38.4503,38.4639,8600.0
2007-01-09 12:30:00,56.26,56.3,56.23,56.29,10000.0,38.4639,38.4913,38.4434,38.4844,10000.0
2007-01-09 12:35:00,56.3,56.3,56.2,56.26,17500.0,38.4913,38.4913,38.4229,38.4639,17500.0
2007-01-09 12:40:00,56.27,56.33,56.27,56.32,35300.0,38.4708,38.5118,38.4708,38.505,35300.0
2007-01-09 12:45:00,56.32,56.32,56.14,56.14,13200.0,38.505,38.505,38.3819,38.3819,13200.0
2007-01-09 12:50:00,56.1,56.17,56.1,56.13,4300.0,38.3545,38.4024,38.3545,38.3751,4300.0
2007-01-09 12:55:00,56.14,56.15,56.09,56.12,9100.0,38.3819,38.3887,38.3477,38.3682,9100.0
2007-01-09 13:00:00,56.12,56.13,56.1,56.11,4600.0,38.3682,38.3751,38.3545,38.3614,4600.0
2007-01-09 13:05:00,56.13,56.2,56.11,56.15,9000.0,38.3751,38.4229,38.3614,38.3887,9000.0
2007-01-09 13:10:00,56.15,56.28,56.15,56.28,13400.0,38.3887,38.4776,38.3887,38.4776,13400.0
2007-01-09 13:15:00,56.29,56.33,56.28,56.33,14500.0,38.4844,38.5118,38.4776,38.5118,14500.0
2007-01-09 13:20:00,56.32,56.33,56.29,56.3,6700.0,38.505,38.5118,38.4844,38.4913,6700.0
2007-01-09 13:25:00,56.3,56.3,56.18,56.21,4600.0,38.4913,38.4913,38.4092,38.4298,4600.0
2007-01-09 13:30:00,56.21,56.24,56.19,56.24,6600.0,38.4298,38.4503,38.4161,38.4503,6600.0
2007-01-09 13:35:00,56.24,56.29,56.2,56.26,17000.0,38.4503,38.4844,38.4229,38.4639,17000.0
2007-01-09 13:40:00,56.24,56.29,56.24,56.29,3500.0,38.4503,38.4844,38.4503,38.4844,3500.0
2007-01-09 13:45:00,56.29,56.34,56.26,56.26,11300.0,38.4844,38.5186,38.4639,38.4639,11300.0
2007-01-09 13:50:00,56.26,56.31,56.25,56.31,6000.0,38.4639,38.4981,38.4571,38.4981,6000.0
2007-01-09 13:55:00,56.31,56.31,56.26,56.29,5900.0,38.4981,38.4981,38.4639,38.4844,5900.0
2007-01-09 14:00:00,56.29,56.45,56.29,56.45,12800.0,38.4844,38.5938,38.4844,38.5938,12800.0
2007-01-09 14:05:00,56.43,56.45,56.37,56.44,10100.0,38.5802,38.5938,38.5391,38.587,10100.0
2007-01-09 14:10:00,56.42,56.43,56.36,56.38,8900.0,38.5733,38.5802,38.5323,38.546,8900.0
2007-01-09 14:15:00,56.37,56.44,56.36,56.42,13400.0,38.5391,38.587,38.5323,38.5733,13400.0
2007-01-09 14:20:00,56.42,56.42,56.29,56.3,9900.0,38.5733,38.5733,38.4844,38.4913,9900.0
2007-01-09 14:25:00,56.33,56.34,56.26,56.27,8400.0,38.5118,38.5186,38.4639,38.4708,8400.0
2007-01-09 14:30:00,56.25,56.26,56.21,56.24,6000.0,38.4571,38.4639,38.4298,38.4503,6000.0
2007-01-09 14:35:00,56.24,56.31,56.24,56.31,13300.0,38.4503,38.4981,38.4503,38.4981,13300.0
2007-01-09 14:40:00,56.31,56.38,56.31,56.38,13700.0,38.4981,38.546,38.4981,38.546,13700.0
2007-01-09 14:45:00,56.38,56.39,56.34,56.37,9000.0,38.546,38.5528,38.5186,38.5391,9000.0
2007-01-09 14:50:00,56.36,56.39,56.34,56.34,6300.0,38.5323,38.5528,38.5186,38.5186,6300.0
2007-01-09 14:55:00,56.35,56.45,56.35,56.36,14300.0,38.5255,38.5938,38.5255,38.5323,14300.0
2007-01-09 15:00:00,56.36,56.36,56.25,56.34,10500.0,38.5323,38.5323,38.4571,38.5186,10500.0
2007-01-09 15:05:00,56.34,56.4,56.32,56.32,7600.0,38.5186,38.5597,38.505,38.505,7600.0
2007-01-09 15:10:00,56.34,56.43,56.34,56.41,21500.0,38.5186,38.5802,38.5186,38.5665,21500.0
2007-01-09 15:15:00,56.42,56.52,56.42,56.51,14100.0,38.5733,38.6417,38.5733,38.6349,14100.0
2007-01-09 15:20:00,56.5,56.55,56.48,56.52,20900.0,38.628,38.6622,38.6143,38.6417,20900.0
2007-01-09 15:25:00,56.52,56.65,56.52,56.59,25900.0,38.6417,38.7306,38.6417,38.6896,25900.0
2007-01-09 15:30:00,56.59,56.66,56.59,56.63,20500.0,38.6896,38.7374,38.6896,38.7169,20500.0
2007-01-09 15:35:00,56.63,56.65,56.59,56.63,10900.0,38.7169,38.7306,38.6896,38.7169,10900.0
2007-01-09 15:40:00,56.63,56.65,56.59,56.6,28300.0,38.7169,38.7306,38.6896,38.6964,28300.0
2007-01-09 15:45:00,56.59,56.65,56.56,56.6,31700.0,38.6896,38.7306,38.669,38.6964,31700.0
2007-01-09 15:50:00,56.61,56.63,56.53,56.56,37200.0,38.7032,38.7169,38.6485,38.669,37200.0
2007-01-09 15:55:00,56.56,56.6,56.45,56.54,41800.0,38.669,38.6964,38.5938,38.6554,41800.0
2007-01-10 09:30:00,56.54,56.57,56.48,56.52,13400.0,38.6554,38.6759,38.6143,38.6417,13400.0
2007-01-10 09:35:00,56.53,56.58,56.38,56.38,22200.0,38.6485,38.6827,38.546,38.546,22200.0
2007-01-10 09:40:00,56.39,56.44,56.28,56.34,22100.0,38.5528,38.587,38.4776,38.5186,22100.0
2007-01-10 09:45:00,56.31,56.36,56.23,56.33,6300.0,38.4981,38.5323,38.4434,38.5118,6300.0
2007-01-10 09:50:00,56.32,56.32,56.2,56.2,8800.0,38.505,38.505,38.4229,38.4229,8800.0
2007-01-10 09:55:00,56.17,56.27,56.13,56.27,9300.0,38.4024,38.4708,38.3751,38.4708,9300.0
2007-01-10 10:00:00,56.25,56.39,56.22,56.38,8800.0,38.4571,38.5528,38.4366,38.546,8800.0
2007-01-10 10:05:00,56.36,56.41,56.35,56.38,9100.0,38.5323,38.5665,38.5255,38.546,9100.0
2007-01-10 10:10:00,56.39,56.46,56.36,56.46,8100.0,38.5528,38.6007,38.5323,38.6007,8100.0
2007-01-10 10:15:00,56.47,56.66,56.47,56.57,33700.0,38.6075,38.7374,38.6075,38.6759,33700.0
2007-01-10 10:20:00,56.53,56.62,56.47,56.47,5900.0,38.6485,38.7101,38.6075,38.6075,5900.0
2007-01-10 10:25:00,56.49,56.54,56.41,56.44,18600.0,38.6212,38.6554,38.5665,38.587,18600.0
2007-01-10 10:30:00,56.44,56.5,56.35,56.44,18100.0,38.587,38.628,38.5255,38.587,18100.0
2007-01-10 10:35:00,56.43,56.46,56.35,56.46,16200.0,38.5802,38.6007,38.5255,38.6007,16200.0
2007-01-10 10:40:00,56.44,56.5,56.43,56.48,9300.0,38.587,38.628,38.5802,38.6143,9300.0
2007-01-10 10:45:00,56.5,56.5,56.43,56.46,5200.0,38.628,38.628,38.5802,38.6007,5200.0
2007-01-10 10:50:00,56.45,56.48,56.4,56.44,7200.0,38.5938,38.6143,38.5597,38.587,7200.0
2007-01-10 10:55:00,56.45,56.46,56.37,56.42,4300.0,38.5938,38.6007,38.5391,38.5733,4300.0
2007-01-10 11:00:00,56.41,56.44,56.4,56.4,7300.0,38.5665,38.587,38.5597,38.5597,7300.0
2007-01-10 11:05:00,56.4,56.41,56.37,56.37,6800.0,38.5597,38.5665,38.5391,38.5391,6800.0
2007-01-10 11:10:00,56.35,56.37,56.34,56.34,3700.0,38.5255,38.5391,38.5186,38.5186,3700.0
2007-01-10 11:15:00,56.33,56.34,56.31,56.34,4600.0,38.5118,38.5186,38.4981,38.5186,4600.0
2007-01-10 11:20:00,56.34,56.35,56.29,56.29,4700.0,38.5186,38.5255,38.4844,38.4844,4700.0
2007-01-10 11:25:00,56.31,56.35,56.25,56.27,9500.0,38.4981,38.5255,38.4571,38.4708,9500.0
2007-01-10 11:30:00,56.28,56.3,56.2,56.27,13100.0,38.4776,38.4913,38.4229,38.4708,13100.0
2007-01-10 11:35:00,56.27,56.3,56.21,56.26,9000.0,38.4708,38.4913,38.4298,38.4639,9000.0
2007-01-10 11:40:00,56.26,56.28,56.26,56.27,2900.0,38.4639,38.4776,38.4639,38.4708,2900.0
2007-01-10 11:45:00,56.27,56.35,56.27,56.35,5800.0,38.4708,38.5255,38.4708,38.5255,5800.0
2007-01-10 11:50:00,56.36,56.45,56.36,56.43,12700.0,38.5323,38.5938,38.5323,38.5802,12700.0
2007-01-10 11:55:00,56.43,56.45,56.4,56.4,7200.0,38.5802,38.5938,38.5597,38.5597,7200.0
2007-01-10 12:00:00,56.39,56.42,56.39,56.42,2300.0,38.5528,38.5733,38.5528,38.5733,2300.0
2007-01-10 12:05:00,56.42,56.44,56.36,56.44,10800.0,38.5733,38.587,38.5323,38.587,10800.0
2007-01-10 12:10:00,56.45,56.45,56.42,56.44,11000.0,38.5938,38.5938,38.5733,38.587,11000.0
2007-01-10 12:15:00,56.45,56.49,56.44,56.46,5900.0,38.5938,38.6212,38.587,38.6007,5900.0
2007-01-10 12:20:00,56.46,56.5,56.44,56.45,4800.0,38.6007,38.628,38.587,38.5938,4800.0
2007-01-10 12:25:00,56.45,56.45,56.38,56.41,6400.0,38.5938,38.5938,38.546,38.5665,6400.0
2007-01-10 12:30:00,56.43,56.5,56.36,56.44,9300.0,38.5802,38.628,38.5323,38.587,9300.0
2007-01-10 12:35:00,56.42,56.47,56.42,56.47,7700.0,38.5733,38.6075,38.5733,38.6075,7700.0
2007-01-10 12:40:00,56.49,56.5,56.46,56.48,6100.0,38.6212,38.628,38.6007,38.6143,6100.0
2007-01-10 12:45:00,56.52,56.54,56.48,56.54,4700.0,38.6417,38.6554,38.6143,38.6554,4700.0
2007-01-10 12:50:00,56.51,56.55,56.51,56.54,4700.0,38.6349,38.6622,38.6349,38.6554,4700.0
2007-01-10 12:55:00,56.54,56.55,56.48,56.48,11900.0,38.6554,38.6622,38.6143,38.6143,11900.0
2007-01-10 13:00:00,56.49,56.49,56.44,56.45,4500.0,38.6212,38.6212,38.587,38.5938,4500.0
2007-01-10 13:05:00,56.49,56.59,56.49,56.59,5500.0,38.6212,38.6896,38.6212,38.6896,5500.0
2007-01-10 13:10:00,56.59,56.6,56.56,56.59,13500.0,38.6896,38.6964,38.669,38.6896,13500.0
2007-01-10 13:15:00,56.56,56.56,56.48,56.49,4300.0,38.669,38.669,38.6143,38.6212,4300.0
2007-01-10 13:20:00,56.5,56.5,56.46,56.48,2500.0,38.628,38.628,38.6007,38.6143,2500.0
2007-01-10 13:25:00,56.48,56.55,56.47,56.51,61300.0,38.6143,38.6622,38.6075,38.6349,61300.0
2007-01-10 13:30:00,56.52,56.53,56.46,56.48,4600.0,38.6417,38.6485,38.6007,38.6143,4600.0
2007-01-10 13:35:00,56.5,56.5,56.47,56.47,8000.0,38.628,38.628,38.6075,38.6075,8000.0
2007-01-10 13:40:00,56.5,56.57,56.48,56.55,11300.0,38.628,38.6759,38.6143,38.6622,11300.0
2007-01-10 13:45:00,56.55,56.59,56.53,56.58,5700.0,38.6622,38.6896,38.6485,38.6827,5700.0
2007-01-10 13:50:00,56.56,56.59,56.55,56.55,5400.0,38.669,38.6896,38.6622,38.6622,5400.0
2007-01-10 13:55:00,56.55,56.55,56.52,56.53,3700.0,38.6622,38.6622,38.6417,38.6485,3700.0
2007-01-10 14:00:00,56.53,56.54,56.51,56.53,2400.0,38.6485,38.6554,38.6349,38.6485,2400.0
2007-01-10 14:05:00,56.53,56.58,56.53,56.56,6100.0,38.6485,38.6827,38.6485,38.669,6100.0
2007-01-10 14:10:00,56.58,56.58,56.54,56.56,5800.0,38.6827,38.6827,38.6554,38.669,5800.0
2007-01-10 14:15:00,56.57,56.59,56.56,56.59,8000.0,38.6759,38.6896,38.669,38.6896,8000.0
2007-01-10 14:20:00,56.57,56.57,56.44,56.46,8100.0,38.6759,38.6759,38.587,38.6007,8100.0
2007-01-10 14:25:00,56.46,56.58,56.45,56.5,6500.0,38.6007,38.6827,38.5938,38.628,6500.0
2007-01-10 14:30:00,56.5,56.52,56.4,56.42,12700.0,38.628,38.6417,38.5597,38.5733,12700.0
2007-01-10 14:35:00,56.41,56.41,56.38,56.39,6500.0,38.5665,38.5665,38.546,38.5528,6500.0
2007-01-10 14:40:00,56.38,56.4,56.36,56.4,11700.0,38.546,38.5597,38.5323,38.5597,11700.0
2007-01-10 14:45:00,56.4,56.44,56.4,56.42,15300.0,38.5597,38.587,38.5597,38.5733,15300.0
2007-01-10 14:50:00,56.43,56.44,56.36,56.4,9500.0,38.5802,38.587,38.5323,38.5597,9500.0
2007-01-10 14:55:00,56.39,56.44,56.36,56.42,13900.0,38.5528,38.587,38.5323,38.5733,13900.0
2007-01-10 15:00:00,56.43,56.53,56.43,56.49,12100.0,38.5802,38.6485,38.5802,38.6212,12100.0
2007-01-10 15:05:00,56.52,56.6,56.51,56.59,18500.0,38.6417,38.6964,38.6349,38.6896,18500.0
2007-01-10 15:10:00,56.58,56.66,56.58,56.64,9600.0,38.6827,38.7374,38.6827,38.7237,9600.0
2007-01-10 15:15:00,56.65,56.75,56.65,56.73,12600.0,38.7306,38.7989,38.7306,38.7853,12600.0
2007-01-10 15:20:00,56.75,56.82,56.74,56.77,19900.0,38.7989,38.8468,38.7921,38.8126,19900.0
2007-01-10 15:25:00,56.79,56.8,56.75,56.79,7700.0,38.8263,38.8331,38.7989,38.8263,7700.0
2007-01-10 15:30:00,56.8,56.81,56.77,56.77,23400.0,38.8331,38.84,38.8126,38.8126,23400.0
2007-01-10 15:35:00,56.77,56.82,56.76,56.81,16800.0,38.8126,38.8468,38.8058,38.84,16800.0
2007-01-10 15:40:00,56.82,56.87,56.82,56.83,14200.0,38.8468,38.881,38.8468,38.8536,14200.0
2007-01-10 15:45:00,56.83,56.85,56.79,56.79,22700.0,38.8536,38.8673,38.8263,38.8263,22700.0
2007-01-10 15:50:00,56.79,56.84,56.74,56.77,20600.0,38.8263,38.8605,38.7921,38.8126,20600.0
2007-01-10 15:55:00,56.78,56.85,56.72,56.78,45200.0,38.8195,38.8673,38.7784,38.8195,45200.0
2007-01-11 09:30:00,56.72,56.8,56.5,56.8,29000.0,38.7784,38.8331,38.628,38.8331,29000.0
2007-01-11 09:35:00,56.8,57.12,56.8,56.93,74200.0,38.8331,39.0519,38.8331,38.922,74200.0
2007-01-11 09:40:00,56.95,57.32,56.93,57.2,76200.0,38.9357,39.1886,38.922,39.1066,76200.0
2007-01-11 09:45:00,57.19,57.35,57.12,57.27,21000.0,39.0998,39.2091,39.0519,39.1545,21000.0
2007-01-11 09:50:00,57.2,57.3,57.17,57.27,15700.0,39.1066,39.175,39.0861,39.1545,15700.0
2007-01-11 09:55:00,57.26,57.32,57.17,57.17,18200.0,39.1476,39.1886,39.0861,39.0861,18200.0
2007-01-11 10:00:00,57.17,57.28,57.17,57.18,11300.0,39.0861,39.1613,39.0861,39.0929,11300.0
2007-01-11 10:05:00,57.17,57.44,57.17,57.33,17700.0,39.0861,39.2707,39.0861,39.1955,17700.0
2007-01-11 10:10:00,57.32,57.59,57.32,57.49,28800.0,39.1886,39.3732,39.1886,39.3049,28800.0
2007-01-11 10:15:00,57.5,57.52,57.3,57.3,8800.0,39.3117,39.3254,39.175,39.175,8800.0
2007-01-11 10:20:00,57.22,57.27,57.2,57.22,18300.0,39.1203,39.1545,39.1066,39.1203,18300.0
2007-01-11 10:25:00,57.23,57.3,57.2,57.2,12800.0,39.1271,39.175,39.1066,39.1066,12800.0
2007-01-11 10:30:00,57.2,57.23,57.14,57.18,26200.0,39.1066,39.1271,39.0656,39.0929,26200.0
2007-01-11 10:35:00,57.18,57.2,57.15,57.16,14800.0,39.0929,39.1066,39.0724,39.0792,14800.0
2007-01-11 10:40:00,57.17,57.25,57.15,57.25,24700.0,39.0861,39.1408,39.0724,39.1408,24700.0
2007-01-11 10:45:00,57.25,57.3,57.23,57.3,7900.0,39.1408,39.175,39.1271,39.175,7900.0
2007-01-11 10:50:00,57.32,57.44,57.3,57.41,10000.0,39.1886,39.2707,39.175,39.2502,10000.0
2007-01-11 10:55:00,57.4,57.48,57.35,57.47,6800.0,39.2433,39.298,39.2091,39.2912,6800.0
2007-01-11 11:00:00,57.49,57.58,57.49,57.53,10400.0,39.3049,39.3664,39.3049,39.3322,10400.0
2007-01-11 11:05:00,57.53,57.56,57.53,57.56,5100.0,39.3322,39.3527,39.3322,39.3527,5100.0
2007-01-11 11:10:00,57.58,57.64,57.56,57.6,7900.0,39.3664,39.4074,39.3527,39.3801,7900.0
2007-01-11 11:15:00,57.6,57.61,57.58,57.61,3200.0,39.3801,39.3869,39.3664,39.3869,3200.0
2007-01-11 11:20:00,57.59,57.6,57.52,57.52,4000.0,39.3732,39.3801,39.3254,39.3254,4000.0
2007-01-11 11:25:00,57.52,57.57,57.52,57.57,9300.0,39.3254,39.3596,39.3254,39.3596,9300.0
2007-01-11 11:30:00,57.57,57.57,57.55,57.57,2300.0,39.3596,39.3596,39.3459,39.3596,2300.0
2007-01-11 11:35:00,57.58,57.62,57.57,57.59,8900.0,39.3664,39.3937,39.3596,39.3732,8900.0
2007-01-11 11:40:00,57.59,57.63,57.58,57.62,8900.0,39.3732,39.4006,39.3664,39.3937,8900.0
2007-01-11 11:45:00,57.61,57.61,57.54,57.6,8400.0,39.3869,39.3869,39.339,39.3801,8400.0
2007-01-11 11:50:00,57.59,57.62,57.58,57.6,7700.0,39.3732,39.3937,39.3664,39.3801,7700.0
2007-01-11 11:55:00,57.61,57.68,57.6,57.68,8600.0,39.3869,39.4348,39.3801,39.4348,8600.0
2007-01-11 12:00:00,57.67,57.68,57.64,57.67,8800.0,39.4279,39.4348,39.4074,39.4279,8800.0
2007-01-11 12:05:00,57.66,57.7,57.66,57.68,2900.0,39.4211,39.4484,39.4211,39.4348,2900.0
2007-01-11 12:10:00,57.69,57.69,57.68,57.68,8800.0,39.4416,39.4416,39.4348,39.4348,8800.0
2007-01-11 12:15:00,57.67,57.75,57.67,57.74,12700.0,39.4279,39.4826,39.4279,39.4758,12700.0
2007-01-11 12:20:00,57.73,57.74,57.67,57.67,6100.0,39.4689,39.4758,39.4279,39.4279,6100.0
2007-01-11 12:25:00,57.68,57.69,57.65,57.67,3400.0,39.4348,39.4416,39.4143,39.4279,3400.0
2007-01-11 12:30:00,57.67,57.67,57.62,57.62,6200.0,39.4279,39.4279,39.3937,39.3937,6200.0
2007-01-11 12:35:00,57.61,57.65,57.6,57.61,5200.0,39.3869,39.4143,39.3801,39.3869,5200.0
2007-01-11 12:40:00,57.6,57.61,57.57,57.59,3800.0,39.3801,39.3869,39.3596,39.3732,3800.0
2007-01-11 12:45:00,57.59,57.61,57.56,57.6,6500.0,39.3732,39.3869,39.3527,39.3801,6500.0
2007-01-11 12:50:00,57.6,57.6,57.58,57.6,4700.0,39.3801,39.3801,39.3664,39.3801,4700.0
2007-01-11 12:55:00,57.6,57.6,57.59,57.59,3600.0,39.3801,39.3801,39.3732,39.3732,3600.0
2007-01-11 13:00:00,57.6,57.6,57.55,57.57,8600.0,39.3801,39.3801,39.3459,39.3596,8600.0
2007-01-11 13:05:00,57.55,57.57,57.54,57.56,4900.0,39.3459,39.3596,39.339,39.3527,4900.0
2007-01-11 13:10:00,57.55,57.61,57.55,57.6,9900.0,39.3459,39.3869,39.3459,39.3801,9900.0
2007-01-11 13:15:00,57.6,57.7,57.59,57.69,8400.0,39.3801,39.4484,39.3732,39.4416,8400.0
2007-01-11 13:20:00,57.66,57.69,57.61,57.61,14400.0,39.4211,39.4416,39.3869,39.3869,14400.0
2007-01-11 13:25:00,57.61,57.67,57.6,57.6,7800.0,39.3869,39.4279,39.3801,39.3801,7800.0
2007-01-11 13:30:00,57.6,57.63,57.59,57.59,9100.0,39.3801,39.4006,39.3732,39.3732,9100.0
2007-01-11 13:35:00,57.61,57.62,57.59,57.62,9900.0,39.3869,39.3937,39.3732,39.3937,9900.0
2007-01-11 13:40:00,57.62,57.69,57.61,57.68,10300.0,39.3937,39.4416,39.3869,39.4348,10300.0
2007-01-11 13:45:00,57.68,57.72,57.68,57.71,7300.0,39.4348,39.4621,39.4348,39.4553,7300.0
2007-01-11 13:50:00,57.7,57.7,57.67,57.69,10400.0,39.4484,39.4484,39.4279,39.4416,10400.0
2007-01-11 13:55:00,57.7,57.72,57.69,57.7,8900.0,39.4484,39.4621,39.4416,39.4484,8900.0
2007-01-11 14:00:00,57.7,57.71,57.58,57.6,21700.0,39.4484,39.4553,39.3664,39.3801,21700.0
2007-01-11 14:05:00,57.61,57.61,57.56,57.56,9300.0,39.3869,39.3869,39.3527,39.3527,9300.0
2007-01-11 14:10:00,57.56,57.65,57.56,57.64,12600.0,39.3527,39.4143,39.3527,39.4074,12600.0
2007-01-11 14:15:00,57.64,57.68,57.62,57.62,7300.0,39.4074,39.4348,39.3937,39.3937,7300.0
2007-01-11 14:20:00,57.62,57.63,57.58,57.63,7400.0,39.3937,39.4006,39.3664,39.4006,7400.0
2007-01-11 14:25:00,57.63,57.69,57.63,57.67,10300.0,39.4006,39.4416,39.4006,39.4279,10300.0
2007-01-11 14:30:00,57.66,57.74,57.64,57.7,11000.0,39.4211,39.4758,39.4074,39.4484,11000.0
2007-01-11 14:35:00,57.7,57.73,57.68,57.73,7100.0,39.4484,39.4689,39.4348,39.4689,7100.0
2007-01-11 14:40:00,57.72,57.73,57.66,57.69,26900.0,39.4621,39.4689,39.4211,39.4416,26900.0
2007-01-11 14:45:00,57.7,57.81,57.69,57.77,15100.0,39.4484,39.5236,39.4416,39.4963,15100.0
2007-01-11 14:50:00,57.79,57.8,57.76,57.76,6700.0,39.51,39.5168,39.4895,39.4895,6700.0
2007-01-11 14:55:00,57.78,57.78,57.75,57.78,6800.0,39.5031,39.5031,39.4826,39.5031,6800.0
2007-01-11 15:00:00,57.77,57.86,57.77,57.85,18700.0,39.4963,39.5578,39.4963,39.551,18700.0
2007-01-11 15:05:00,57.85,57.89,57.83,57.83,12700.0,39.551,39.5783,39.5373,39.5373,12700.0
2007-01-11 15:10:00,57.83,57.89,57.82,57.82,16000.0,39.5373,39.5783,39.5305,39.5305,16000.0
2007-01-11 15:15:00,57.82,57.82,57.78,57.82,6100.0,39.5305,39.5305,39.5031,39.5305,6100.0
2007-01-11 15:20:00,57.82,57.83,57.72,57.74,16900.0,39.5305,39.5373,39.4621,39.4758,16900.0
2007-01-11 15:25:00,57.72,57.76,57.67,57.76,15500.0,39.4621,39.4895,39.4279,39.4895,15500.0
2007-01-11 15:30:00,57.78,57.85,57.78,57.83,13800.0,39.5031,39.551,39.5031,39.5373,13800.0
2007-01-11 15:35:00,57.83,57.86,57.81,57.86,13600.0,39.5373,39.5578,39.5236,39.5578,13600.0
2007-01-11 15:40:00,57.87,57.93,57.85,57.85,18000.0,39.5647,39.6057,39.551,39.551,18000.0
2007-01-11 15:45:00,57.85,57.85,57.78,57.83,14200.0,39.551,39.551,39.5031,39.5373,14200.0
2007-01-11 15:50:00,57.83,57.91,57.82,57.91,28300.0,39.5373,39.592,39.5305,39.592,28300.0
2007-01-11 15:55:00,57.9,57.91,57.78,57.84,30000.0,39.5852,39.592,39.5031,39.5442,30000.0
2007-01-12 09:30:00,57.56,57.6,57.54,57.6,17100.0,39.3527,39.3801,39.339,39.3801,17100.0
2007-01-12 09:35:00,57.61,57.84,57.61,57.67,12100.0,39.3869,39.5442,39.3869,39.4279,12100.0
2007-01-12 09:40:00,57.65,57.75,57.63,57.71,9300.0,39.4143,39.4826,39.4006,39.4553,9300.0
2007-01-12 09:45:00,57.72,57.85,57.68,57.85,16900.0,39.4621,39.551,39.4348,39.551,16900.0
2007-01-12 09:50:00,57.84,57.9,57.72,57.75,11600.0,39.5442,39.5852,39.4621,39.4826,11600.0
2007-01-12 09:55:00,57.72,57.88,57.71,57.78,19600.0,39.4621,39.5715,39.4553,39.5031,19600.0
2007-01-12 10:00:00,57.79,57.83,57.69,57.78,11100.0,39.51,39.5373,39.4416,39.5031,11100.0
2007-01-12 10:05:00,57.78,57.86,57.71,57.71,13600.0,39.5031,39.5578,39.4553,39.4553,13600.0
2007-01-12 10:10:00,57.74,57.86,57.7,57.86,16600.0,39.4758,39.5578,39.4484,39.5578,16600.0
2007-01-12 10:15:00,57.85,57.95,57.81,57.9,24800.0,39.551,39.6194,39.5236,39.5852,24800.0
2007-01-12 10:20:00,57.89,58.04,57.86,57.87,34000.0,39.5783,39.6809,39.5578,39.5647,34000.0
2007-01-12 10:25:00,57.9,57.91,57.68,57.68,16600.0,39.5852,39.592,39.4348,39.4348,16600.0
2007-01-12 10:30:00,57.69,57.75,57.66,57.71,21800.0,39.4416,39.4826,39.4211,39.4553,21800.0
2007-01-12 10:35:00,57.71,57.71,57.64,57.65,14600.0,39.4553,39.4553,39.4074,39.4143,14600.0
2007-01-12 10:40:00,57.65,57.8,57.57,57.78,19500.0,39.4143,39.5168,39.3596,39.5031,19500.0
2007-01-12 10:45:00,57.78,57.87,57.73,57.81,37900.0,39.5031,39.5647,39.4689,39.5236,37900.0
2007-01-12 10:50:00,57.81,57.82,57.65,57.66,43100.0,39.5236,39.5305,39.4143,39.4211,43100.0
2007-01-12 10:55:00,57.65,57.84,57.65,57.84,17400.0,39.4143,39.5442,39.4143,39.5442,17400.0
2007-01-12 11:00:00,57.84,57.84,57.7,57.78,14800.0,39.5442,39.5442,39.4484,39.5031,14800.0
2007-01-12 11:05:00,57.77,57.79,57.62,57.73,29400.0,39.4963,39.51,39.3937,39.4689,29400.0
2007-01-12 11:10:00,57.71,57.81,57.7,57.8,16500.0,39.4553,39.5236,39.4484,39.5168,16500.0
2007-01-12 11:15:00,57.8,57.84,57.76,57.8,18800.0,39.5168,39.5442,39.4895,39.5168,18800.0
2007-01-12 11:20:00,57.78,57.8,57.71,57.75,11900.0,39.5031,39.5168,39.4553,39.4826,11900.0
2007-01-12 11:25:00,57.75,57.83,57.73,57.74,10000.0,39.4826,39.5373,39.4689,39.4758,10000.0
2007-01-12 11:30:00,57.74,57.8,57.65,57.8,12700.0,39.4758,39.5168,39.4143,39.5168,12700.0
2007-01-12 11:35:00,57.82,57.87,57.7,57.73,12800.0,39.5305,39.5647,39.4484,39.4689,12800.0
2007-01-12 11:40:00,57.72,57.76,57.71,57.74,8100.0,39.4621,39.4895,39.4553,39.4758,8100.0
2007-01-12 11:45:00,57.74,57.76,57.71,57.75,6200.0,39.4758,39.4895,39.4553,39.4826,6200.0
2007-01-12 11:50:00,57.76,57.86,57.75,57.78,17000.0,39.4895,39.5578,39.4826,39.5031,17000.0
2007-01-12 11:55:00,57.79,57.81,57.73,57.76,9100.0,39.51,39.5236,39.4689,39.4895,9100.0
2007-01-12 12:00:00,57.76,57.76,57.69,57.71,10300.0,39.4895,39.4895,39.4416,39.4553,10300.0
2007-01-12 12:05:00,57.69,57.75,57.69,57.75,10600.0,39.4416,39.4826,39.4416,39.4826,10600.0
2007-01-12 12:10:00,57.76,57.76,57.72,57.74,10600.0,39.4895,39.4895,39.4621,39.4758,10600.0
2007-01-12 12:15:00,57.74,57.88,57.74,57.88,30600.0,39.4758,39.5715,39.4758,39.5715,30600.0
2007-01-12 12:20:00,57.9,57.93,57.81,57.92,27700.0,39.5852,39.6057,39.5236,39.5988,27700.0
2007-01-12 12:25:00,57.92,57.97,57.87,57.97,14400.0,39.5988,39.633,39.5647,39.633,14400.0
2007-01-12 12:30:00,57.97,57.97,57.84,57.84,3700.0,39.633,39.633,39.5442,39.5442,3700.0
2007-01-12 12:35:00,57.86,57.96,57.86,57.96,5400.0,39.5578,39.6262,39.5578,39.6262,5400.0
2007-01-12 12:40:00,57.95,57.96,57.92,57.94,7800.0,39.6194,39.6262,39.5988,39.6125,7800.0
2007-01-12 12:45:00,57.94,57.95,57.92,57.95,12300.0,39.6125,39.6194,39.5988,39.6194,12300.0
2007-01-12 12:50:00,57.95,57.96,57.93,57.94,12500.0,39.6194,39.6262,39.6057,39.6125,12500.0
2007-01-12 12:55:00,57.96,58.0,57.94,57.94,9900.0,39.6262,39.6535,39.6125,39.6125,9900.0
2007-01-12 13:00:00,57.95,57.95,57.87,57.88,4800.0,39.6194,39.6194,39.5647,39.5715,4800.0
2007-01-12 13:05:00,57.88,57.89,57.76,57.79,26800.0,39.5715,39.5783,39.4895,39.51,26800.0
2007-01-12 13:10:00,57.79,57.8,57.77,57.77,5600.0,39.51,39.5168,39.4963,39.4963,5600.0
2007-01-12 13:15:00,57.78,57.8,57.77,57.78,6600.0,39.5031,39.5168,39.4963,39.5031,6600.0
2007-01-12 13:20:00,57.79,57.89,57.79,57.88,9000.0,39.51,39.5783,39.51,39.5715,9000.0
2007-01-12 13:25:00,57.88,57.9,57.83,57.88,10700.0,39.5715,39.5852,39.5373,39.5715,10700.0
2007-01-12 13:30:00,57.88,57.9,57.86,57.89,6100.0,39.5715,39.5852,39.5578,39.5783,6100.0
2007-01-12 13:35:00,57.86,57.91,57.86,57.91,4200.0,39.5578,39.592,39.5578,39.592,4200.0
2007-01-12 13:40:00,57.91,57.97,57.91,57.97,6700.0,39.592,39.633,39.592,39.633,6700.0
2007-01-12 13:45:00,57.97,58.0,57.95,58.0,17600.0,39.633,39.6535,39.6194,39.6535,17600.0
2007-01-12 13:50:00,58.0,58.04,57.98,58.04,9000.0,39.6535,39.6809,39.6399,39.6809,9000.0
2007-01-12 13:55:00,58.05,58.06,57.77,57.78,20600.0,39.6877,39.6946,39.4963,39.5031,20600.0
2007-01-12 14:00:00,57.78,57.93,57.73,57.91,42800.0,39.5031,39.6057,39.4689,39.592,42800.0
2007-01-12 14:05:00,57.94,57.94,57.82,57.92,22600.0,39.6125,39.6125,39.5305,39.5988,22600.0
2007-01-12 14:10:00,57.92,57.97,57.9,57.95,17600.0,39.5988,39.633,39.5852,39.6194,17600.0
2007-01-12 14:15:00,57.95,57.95,57.85,57.93,12900.0,39.6194,39.6194,39.551,39.6057,12900.0
2007-01-12 14:20:00,57.95,57.96,57.9,57.9,6300.0,39.6194,39.6262,39.5852,39.5852,6300.0
2007-01-12 14:25:00,57.91,58.05,57.88,58.04,8400.0,39.592,39.6877,39.5715,39.6809,8400.0
2007-01-12 14:30:00,58.05,58.08,57.96,58.0,26800.0,39.6877,39.7082,39.6262,39.6535,26800.0
2007-01-12 14:35:00,57.98,58.03,57.98,57.99,13300.0,39.6399,39.6741,39.6399,39.6467,13300.0
2007-01-12 14:40:00,58.01,58.08,57.96,58.08,11700.0,39.6604,39.7082,39.6262,39.7082,11700.0
2007-01-12 14:45:00,58.08,58.14,58.07,58.1,21100.0,39.7082,39.7493,39.7014,39.7219,21100.0
2007-01-12 14:50:00,58.12,58.15,58.1,58.13,8800.0,39.7356,39.7561,39.7219,39.7424,8800.0
2007-01-12 14:55:00,58.14,58.14,58.05,58.07,11100.0,39.7493,39.7493,39.6877,39.7014,11100.0
2007-01-12 15:00:00,58.08,58.1,58.03,58.03,6800.0,39.7082,39.7219,39.6741,39.6741,6800.0
2007-01-12 15:05:00,58.03,58.05,58.01,58.05,10300.0,39.6741,39.6877,39.6604,39.6877,10300.0
2007-01-12 15:10:00,58.06,58.08,58.02,58.04,6800.0,39.6946,39.7082,39.6672,39.6809,6800.0
2007-01-12 15:15:00,58.05,58.07,57.91,57.91,15800.0,39.6877,39.7014,39.592,39.592,15800.0
2007-01-12 15:20:00,57.91,57.93,57.84,57.89,12800.0,39.592,39.6057,39.5442,39.5783,12800.0
2007-01-12 15:25:00,57.88,58.03,57.87,58.02,19600.0,39.5715,39.6741,39.5647,39.6672,19600.0
2007-01-12 15:30:00,58.02,58.06,57.97,58.06,21300.0,39.6672,39.6946,39.633,39.6946,21300.0
2007-01-12 15:35:00,58.08,58.18,58.08,58.16,22100.0,39.7082,39.7766,39.7082,39.7629,22100.0
2007-01-12 15:40:00,58.15,58.17,58.09,58.12,14900.0,39.7561,39.7698,39.7151,39.7356,14900.0
2007-01-12 15:45:00,58.12,58.12,57.95,57.98,9600.0,39.7356,39.7356,39.6194,39.6399,9600.0
2007-01-12 15:50:00,57.97,58.02,57.97,58.0,16100.0,39.633,39.6672,39.633,39.6535,16100.0
2007-01-12 15:55:00,57.98,58.04,57.9,58.04,19700.0,39.6399,39.6809,39.5852,39.6809,19700.0
2007-01-16 09:30:00,58.2,58.5,57.5,57.5,45000.0,39.7903,39.9954,39.3117,39.3117,45000.0
2007-01-16 09:35:00,57.5,58.1,57.5,57.85,45700.0,39.3117,39.7219,39.3117,39.551,45700.0
2007-01-16 09:40:00,57.87,57.98,57.75,57.92,24400.0,39.5647,39.6399,39.4826,39.5988,24400.0
2007-01-16 09:45:00,57.92,58.02,57.89,57.93,16300.0,39.5988,39.6672,39.5783,39.6057,16300.0
2007-01-16 09:50:00,57.95,58.04,57.69,57.77,22100.0,39.6194,39.6809,39.4416,39.4963,22100.0
2007-01-16 09:55:00,57.83,57.91,57.83,57.9,14600.0,39.5373,39.592,39.5373,39.5852,14600.0
2007-01-16 10:00:00,57.89,57.98,57.88,57.89,18500.0,39.5783,39.6399,39.5715,39.5783,18500.0
2007-01-16 10:05:00,57.89,57.98,57.83,57.89,28100.0,39.5783,39.6399,39.5373,39.5783,28100.0
2007-01-16 10:10:00,57.89,58.0,57.84,57.89,17800.0,39.5783,39.6535,39.5442,39.5783,17800.0
2007-01-16 10:15:00,57.89,57.93,57.85,57.88,18300.0,39.5783,39.6057,39.551,39.5715,18300.0
2007-01-16 10:20:00,57.86,57.92,57.86,57.89,19700.0,39.5578,39.5988,39.5578,39.5783,19700.0
2007-01-16 10:25:00,57.88,57.91,57.81,57.88,11100.0,39.5715,39.592,39.5236,39.5715,11100.0
2007-01-16 10:30:00,57.89,57.93,57.87,57.92,43800.0,39.5783,39.6057,39.5647,39.5988,43800.0
2007-01-16 10:35:00,57.9,57.93,57.88,57.88,19300.0,39.5852,39.6057,39.5715,39.5715,19300.0
2007-01-16 10:40:00,57.88,57.93,57.84,57.91,24000.0,39.5715,39.6057,39.5442,39.592,24000.0
2007-01-16 10:45:00,57.9,57.94,57.84,57.91,35600.0,39.5852,39.6125,39.5442,39.592,35600.0
2007-01-16 10:50:00,57.91,57.95,57.89,57.91,20200.0,39.592,39.6194,39.5783,39.592,20200.0
2007-01-16 10:55:00,57.91,57.94,57.9,57.92,11000.0,39.592,39.6125,39.5852,39.5988,11000.0
2007-01-16 11:00:00,57.94,57.96,57.88,57.91,16300.0,39.6125,39.6262,39.5715,39.592,16300.0
2007-01-16 11:05:00,57.92,58.0,57.9,57.97,14600.0,39.5988,39.6535,39.5852,39.633,14600.0
2007-01-16 11:10:00,57.96,57.99,57.93,57.97,15500.0,39.6262,39.6467,39.6057,39.633,15500.0
2007-01-16 11:15:00,57.97,57.98,57.88,57.88,20700.0,39.633,39.6399,39.5715,39.5715,20700.0
2007-01-16 11:20:00,57.88,57.88,57.71,57.75,6100.0,39.5715,39.5715,39.4553,39.4826,6100.0
2007-01-16 11:25:00,57.74,57.74,57.67,57.73,6300.0,39.4758,39.4758,39.4279,39.4689,6300.0
2007-01-16 11:30:00,57.72,57.83,57.7,57.8,23900.0,39.4621,39.5373,39.4484,39.5168,23900.0
2007-01-16 11:35:00,57.81,57.88,57.8,57.8,27000.0,39.5236,39.5715,39.5168,39.5168,27000.0
2007-01-16 11:40:00,57.79,57.8,57.76,57.79,18300.0,39.51,39.5168,39.4895,39.51,18300.0
2007-01-16 11:45:00,57.77,57.79,57.75,57.77,14800.0,39.4963,39.51,39.4826,39.4963,14800.0
2007-01-16 11:50:00,57.77,57.79,57.76,57.79,17500.0,39.4963,39.51,39.4895,39.51,17500.0
2007-01-16 11:55:00,57.79,57.98,57.79,57.9,19300.0,39.51,39.6399,39.51,39.5852,19300.0
2007-01-16 12:00:00,57.9,57.92,57.89,57.89,16200.0,39.5852,39.5988,39.5783,39.5783,16200.0
2007-01-16 12:05:00,57.9,57.91,57.86,57.89,19500.0,39.5852,39.592,39.5578,39.5783,19500.0
2007-01-16 12:10:00,57.89,57.92,57.85,57.85,25100.0,39.5783,39.5988,39.551,39.551,25100.0
2007-01-16 12:15:00,57.83,57.86,57.76,57.76,8100.0,39.5373,39.5578,39.4895,39.4895,8100.0
2007-01-16 12:20:00,57.78,57.86,57.78,57.81,76400.0,39.5031,39.5578,39.5031,39.5236,76400.0
2007-01-16 12:25:00,57.86,57.91,57.83,57.91,2500.0,39.5578,39.592,39.5373,39.592,2500.0
2007-01-16 12:30:00,57.92,57.98,57.92,57.93,4500.0,39.5988,39.6399,39.5988,39.6057,4500.0
2007-01-16 12:35:00,57.94,57.94,57.84,57.9,4200.0,39.6125,39.6125,39.5442,39.5852,4200.0
2007-01-16 12:40:00,57.91,57.93,57.91,57.92,1500.0,39.592,39.6057,39.592,39.5988,1500.0
2007-01-16 12:45:00,57.91,57.91,57.81,57.86,5300.0,39.592,39.592,39.5236,39.5578,5300.0
2007-01-16 12:50:00,57.86,57.86,57.79,57.8,4600.0,39.5578,39.5578,39.51,39.5168,4600.0
2007-01-16 12:55:00,57.81,57.84,57.8,57.81,2100.0,39.5236,39.5442,39.5168,39.5236,2100.0
2007-01-16 13:00:00,57.84,57.88,57.84,57.88,1800.0,39.5442,39.5715,39.5442,39.5715,1800.0
2007-01-16 13:05:00,57.91,57.92,57.89,57.91,7500.0,39.592,39.5988,39.5783,39.592,7500.0
2007-01-16 13:10:00,57.91,57.91,57.83,57.85,7700.0,39.592,39.592,39.5373,39.551,7700.0
2007-01-16 13:15:00,57.86,57.93,57.86,57.9,30700.0,39.5578,39.6057,39.5578,39.5852,30700.0
2007-01-16 13:20:00,57.9,57.94,57.9,57.94,1200.0,39.5852,39.6125,39.5852,39.6125,1200.0
2007-01-16 13:25:00,57.93,57.96,57.92,57.95,3500.0,39.6057,39.6262,39.5988,39.6194,3500.0
2007-01-16 13:30:00,57.95,57.95,57.89,57.93,6200.0,39.6194,39.6194,39.5783,39.6057,6200.0
2007-01-16 13:35:00,57.92,57.92,57.91,57.91,500.0,39.5988,39.5988,39.592,39.592,500.0
2007-01-16 13:40:00,57.92,57.94,57.91,57.93,4500.0,39.5988,39.6125,39.592,39.6057,4500.0
2007-01-16 13:45:00,57.93,57.96,57.93,57.94,5300.0,39.6057,39.6262,39.6057,39.6125,5300.0
2007-01-16 13:50:00,57.94,57.99,57.9,57.98,12100.0,39.6125,39.6467,39.5852,39.6399,12100.0
2007-01-16 13:55:00,57.98,58.01,57.96,58.01,8100.0,39.6399,39.6604,39.6262,39.6604,8100.0
2007-01-16 14:00:00,58.01,58.01,57.91,57.93,11400.0,39.6604,39.6604,39.592,39.6057,11400.0
2007-01-16 14:05:00,57.93,57.97,57.9,57.95,6000.0,39.6057,39.633,39.5852,39.6194,6000.0
2007-01-16 14:10:00,57.99,58.01,57.98,57.99,5100.0,39.6467,39.6604,39.6399,39.6467,5100.0
2007-01-16 14:15:00,58.0,58.0,57.96,57.99,3900.0,39.6535,39.6535,39.6262,39.6467,3900.0
2007-01-16 14:20:00,57.99,58.03,57.99,57.99,7100.0,39.6467,39.6741,39.6467,39.6467,7100.0
2007-01-16 14:25:00,58.0,58.01,57.9,57.96,11000.0,39.6535,39.6604,39.5852,39.6262,11000.0
2007-01-16 14:30:00,57.96,58.05,57.96,58.04,14600.0,39.6262,39.6877,39.6262,39.6809,14600.0
2007-01-16 14:35:00,58.03,58.06,57.98,58.03,20100.0,39.6741,39.6946,39.6399,39.6741,20100.0
2007-01-16 14:40:00,58.01,58.01,57.99,58.0,2700.0,39.6604,39.6604,39.6467,39.6535,2700.0
2007-01-16 14:45:00,58.01,58.03,57.93,57.99,4800.0,39.6604,39.6741,39.6057,39.6467,4800.0
2007-01-16 14:50:00,57.97,58.06,57.97,58.04,2900.0,39.633,39.6946,39.633,39.6809,2900.0
2007-01-16 14:55:00,58.04,58.05,57.99,58.02,6700.0,39.6809,39.6877,39.6467,39.6672,6700.0
2007-01-16 15:00:00,58.02,58.03,57.97,58.02,7100.0,39.6672,39.6741,39.633,39.6672,7100.0
2007-01-16 15:05:00,58.03,58.03,57.96,57.97,8900.0,39.6741,39.6741,39.6262,39.633,8900.0
2007-01-16 15:10:00,57.98,58.05,57.9,57.9,11700.0,39.6399,39.6877,39.5852,39.5852,11700.0
2007-01-16 15:15:00,57.91,57.99,57.9,57.92,5700.0,39.592,39.6467,39.5852,39.5988,5700.0
2007-01-16 15:20:00,57.92,57.97,57.92,57.96,6600.0,39.5988,39.633,39.5988,39.6262,6600.0
2007-01-16 15:25:00,57.97,58.02,57.97,57.99,17200.0,39.633,39.6672,39.633,39.6467,17200.0
2007-01-16 15:30:00,57.99,58.02,57.9,57.96,15100.0,39.6467,39.6672,39.5852,39.6262,15100.0
2007-01-16 15:35:00,57.96,57.97,57.9,57.9,3600.0,39.6262,39.633,39.5852,39.5852,3600.0
2007-01-16 15:40:00,57.91,57.99,57.9,57.98,3900.0,39.592,39.6467,39.5852,39.6399,3900.0
2007-01-16 15:45:00,57.97,57.98,57.95,57.96,4800.0,39.633,39.6399,39.6194,39.6262,4800.0
2007-01-16 15:50:00,57.98,58.0,57.89,57.99,14000.0,39.6399,39.6535,39.5783,39.6467,14000.0
2007-01-16 15:55:00,57.99,58.07,57.9,58.05,40800.0,39.6467,39.7014,39.5852,39.6877,40800.0
2007-01-17 09:35:00,58.06,58.07,57.9,57.93,22200.0,39.6946,39.7014,39.5852,39.6057,22200.0
2007-01-17 09:40:00,57.93,57.95,57.9,57.91,8000.0,39.6057,39.6194,39.5852,39.592,8000.0
2007-01-17 09:45:00,57.87,57.96,57.86,57.9,10300.0,39.5647,39.6262,39.5578,39.5852,10300.0
2007-01-17 09:50:00,57.9,57.98,57.9,57.98,5600.0,39.5852,39.6399,39.5852,39.6399,5600.0
2007-01-17 09:55:00,57.96,58.01,57.86,58.01,24000.0,39.6262,39.6604,39.5578,39.6604,24000.0
2007-01-17 10:00:00,58.0,58.1,57.79,57.96,52000.0,39.6535,39.7219,39.51,39.6262,52000.0
2007-01-17 10:05:00,57.99,58.0,57.94,57.95,26200.0,39.6467,39.6535,39.6125,39.6194,26200.0
2007-01-17 10:10:00,57.9,58.04,57.9,57.97,23600.0,39.5852,39.6809,39.5852,39.633,23600.0
2007-01-17 10:15:00,57.96,58.02,57.94,57.98,19900.0,39.6262,39.6672,39.6125,39.6399,19900.0
2007-01-17 10:20:00,57.95,57.99,57.95,57.95,3500.0,39.6194,39.6467,39.6194,39.6194,3500.0
2007-01-17 10:25:00,58.0,58.03,57.96,58.02,3600.0,39.6535,39.6741,39.6262,39.6672,3600.0
2007-01-17 10:30:00,58.03,58.04,57.93,57.95,6700.0,39.6741,39.6809,39.6057,39.6194,6700.0
2007-01-17 10:35:00,57.93,58.03,57.93,58.0,12200.0,39.6057,39.6741,39.6057,39.6535,12200.0
2007-01-17 10:40:00,58.03,58.04,57.99,58.0,12900.0,39.6741,39.6809,39.6467,39.6535,12900.0
2007-01-17 10:45:00,58.0,58.08,57.96,58.01,13000.0,39.6535,39.7082,39.6262,39.6604,13000.0
2007-01-17 10:50:00,58.01,58.03,57.96,58.03,11800.0,39.6604,39.6741,39.6262,39.6741,11800.0
2007-01-17 10:55:00,58.03,58.03,57.96,58.02,3500.0,39.6741,39.6741,39.6262,39.6672,3500.0
2007-01-17 11:00:00,58.0,58.1,58.0,58.1,12900.0,39.6535,39.7219,39.6535,39.7219,12900.0
2007-01-17 11:05:00,58.09,58.12,58.05,58.1,9500.0,39.7151,39.7356,39.6877,39.7219,9500.0
2007-01-17 11:10:00,58.13,58.22,58.13,58.22,9000.0,39.7424,39.804,39.7424,39.804,9000.0
2007-01-17 11:15:00,58.25,58.27,58.04,58.07,15000.0,39.8245,39.8381,39.6809,39.7014,15000.0
2007-01-17 11:20:00,58.07,58.15,58.04,58.06,35500.0,39.7014,39.7561,39.6809,39.6946,35500.0
2007-01-17 11:25:00,58.06,58.07,57.98,57.98,13300.0,39.6946,39.7014,39.6399,39.6399,13300.0
2007-01-17 11:30:00,58.0,58.02,57.97,58.0,5800.0,39.6535,39.6672,39.633,39.6535,5800.0
2007-01-17 11:35:00,58.0,58.02,57.89,57.98,17700.0,39.6535,39.6672,39.5783,39.6399,17700.0
2007-01-17 11:40:00,57.96,57.99,57.92,57.99,16400.0,39.6262,39.6467,39.5988,39.6467,16400.0
2007-01-17 11:45:00,57.99,58.0,57.94,57.98,6800.0,39.6467,39.6535,39.6125,39.6399,6800.0
2007-01-17 11:50:00,57.98,58.0,57.95,57.96,8800.0,39.6399,39.6535,39.6194,39.6262,8800.0
2007-01-17 11:55:00,57.96,58.06,57.96,58.02,18000.0,39.6262,39.6946,39.6262,39.6672,18000.0
2007-01-17 12:00:00,58.0,58.02,57.98,58.0,14400.0,39.6535,39.6672,39.6399,39.6535,14400.0
2007-01-17 12:05:00,58.0,58.05,57.98,57.99,26200.0,39.6535,39.6877,39.6399,39.6467,26200.0
2007-01-17 12:10:00,57.98,58.03,57.98,58.01,11700.0,39.6399,39.6741,39.6399,39.6604,11700.0
2007-01-17 12:15:00,58.02,58.03,58.0,58.02,7600.0,39.6672,39.6741,39.6535,39.6672,7600.0
2007-01-17 12:20:00,58.02,58.05,58.01,58.05,4500.0,39.6672,39.6877,39.6604,39.6877,4500.0
2007-01-17 12:25:00,58.06,58.11,58.05,58.07,14100.0,39.6946,39.7287,39.6877,39.7014,14100.0
2007-01-17 12:30:00,58.08,58.1,58.05,58.06,7600.0,39.7082,39.7219,39.6877,39.6946,7600.0
2007-01-17 12:35:00,58.08,58.09,58.06,58.07,4100.0,39.7082,39.7151,39.6946,39.7014,4100.0
2007-01-17 12:40:00,58.08,58.14,58.07,58.12,4400.0,39.7082,39.7493,39.7014,39.7356,4400.0
2007-01-17 12:45:00,58.12,58.17,58.12,58.14,12200.0,39.7356,39.7698,39.7356,39.7493,12200.0
2007-01-17 12:50:00,58.12,58.22,58.12,58.22,8000.0,39.7356,39.804,39.7356,39.804,8000.0
2007-01-17 12:55:00,58.22,58.28,58.21,58.28,2500.0,39.804,39.845,39.7971,39.845,2500.0
2007-01-17 13:00:00,58.28,58.29,58.26,58.26,5600.0,39.845,39.8518,39.8313,39.8313,5600.0
2007-01-17 13:05:00,58.24,58.24,58.15,58.15,2800.0,39.8176,39.8176,39.7561,39.7561,2800.0
2007-01-17 13:10:00,58.15,58.15,58.1,58.12,6100.0,39.7561,39.7561,39.7219,39.7356,6100.0
2007-01-17 13:15:00,58.13,58.13,58.11,58.11,3300.0,39.7424,39.7424,39.7287,39.7287,3300.0
2007-01-17 13:20:00,58.11,58.11,58.0,58.01,9500.0,39.7287,39.7287,39.6535,39.6604,9500.0
2007-01-17 13:25:00,58.01,58.01,58.0,58.0,6700.0,39.6604,39.6604,39.6535,39.6535,6700.0
2007-01-17 13:30:00,58.0,58.02,57.99,58.0,12800.0,39.6535,39.6672,39.6467,39.6535,12800.0
2007-01-17 13:35:00,58.0,58.05,57.98,58.01,10900.0,39.6535,39.6877,39.6399,39.6604,10900.0
2007-01-17 13:40:00,58.0,58.01,58.0,58.01,9000.0,39.6535,39.6604,39.6535,39.6604,9000.0
2007-01-17 13:45:00,58.0,58.01,58.0,58.0,7500.0,39.6535,39.6604,39.6535,39.6535,7500.0
2007-01-17 13:50:00,58.0,58.01,57.99,58.0,12200.0,39.6535,39.6604,39.6467,39.6535,12200.0
2007-01-17 13:55:00,57.99,58.02,57.99,58.0,10900.0,39.6467,39.6672,39.6467,39.6535,10900.0
2007-01-17 14:00:00,58.0,58.1,57.99,58.05,15500.0,39.6535,39.7219,39.6467,39.6877,15500.0
2007-01-17 14:05:00,58.04,58.08,58.0,58.02,4700.0,39.6809,39.7082,39.6535,39.6672,4700.0
2007-01-17 14:10:00,58.01,58.03,57.97,57.98,16100.0,39.6604,39.6741,39.633,39.6399,16100.0
2007-01-17 14:15:00,57.96,57.98,57.92,57.98,3900.0,39.6262,39.6399,39.5988,39.6399,3900.0
2007-01-17 14:20:00,57.97,57.97,57.93,57.97,2700.0,39.633,39.633,39.6057,39.633,2700.0
2007-01-17 14:25:00,57.97,58.0,57.96,58.0,5400.0,39.633,39.6535,39.6262,39.6535,5400.0
2007-01-17 14:30:00,57.99,58.01,57.98,57.99,18900.0,39.6467,39.6604,39.6399,39.6467,18900.0
2007-01-17 14:35:00,57.99,58.04,57.98,58.02,25600.0,39.6467,39.6809,39.6399,39.6672,25600.0
2007-01-17 14:40:00,58.02,58.12,58.0,58.02,12000.0,39.6672,39.7356,39.6535,39.6672,12000.0
2007-01-17 14:45:00,58.05,58.13,58.02,58.02,6400.0,39.6877,39.7424,39.6672,39.6672,6400.0
2007-01-17 14:50:00,58.05,58.11,58.0,58.09,21100.0,39.6877,39.7287,39.6535,39.7151,21100.0
2007-01-17 14:55:00,58.07,58.1,58.0,58.01,10300.0,39.7014,39.7219,39.6535,39.6604,10300.0
2007-01-17 15:00:00,58.03,58.04,58.01,58.02,6500.0,39.6741,39.6809,39.6604,39.6672,6500.0
2007-01-17 15:05:00,58.02,58.06,57.95,57.95,18700.0,39.6672,39.6946,39.6194,39.6194,18700.0
2007-01-17 15:10:00,57.93,57.99,57.93,57.99,7500.0,39.6057,39.6467,39.6057,39.6467,7500.0
2007-01-17 15:15:00,57.99,58.02,57.95,57.98,4600.0,39.6467,39.6672,39.6194,39.6399,4600.0
2007-01-17 15:20:00,57.98,58.05,57.98,58.0,16700.0,39.6399,39.6877,39.6399,39.6535,16700.0
2007-01-17 15:25:00,58.0,58.04,58.0,58.0,32400.0,39.6535,39.6809,39.6535,39.6535,32400.0
2007-01-17 15:30:00,58.0,58.04,58.0,58.0,11500.0,39.6535,39.6809,39.6535,39.6535,11500.0
2007-01-17 15:35:00,58.01,58.06,58.0,58.04,7700.0,39.6604,39.6946,39.6535,39.6809,7700.0
2007-01-17 15:40:00,58.02,58.04,58.0,58.0,27300.0,39.6672,39.6809,39.6535,39.6535,27300.0
2007-01-17 15:45:00,58.0,58.03,58.0,58.0,15900.0,39.6535,39.6741,39.6535,39.6535,15900.0
2007-01-17 15:50:00,58.0,58.02,58.0,58.0,43600.0,39.6535,39.6672,39.6535,39.6535,43600.0
2007-01-17 15:55:00,58.0,58.05,58.0,58.05,40600.0,39.6535,39.6877,39.6535,39.6877,40600.0
2007-01-18 09:30:00,58.24,58.24,58.11,58.13,19200.0,39.8176,39.8176,39.7287,39.7424,19200.0
2007-01-18 09:35:00,58.21,58.31,58.14,58.31,14900.0,39.7971,39.8655,39.7493,39.8655,14900.0
2007-01-18 09:40:00,58.31,58.37,58.25,58.37,19600.0,39.8655,39.9065,39.8245,39.9065,19600.0
2007-01-18 09:45:00,58.36,58.4,58.14,58.34,28200.0,39.8997,39.927,39.7493,39.886,28200.0
2007-01-18 09:50:00,58.31,58.35,58.22,58.3,24900.0,39.8655,39.8928,39.804,39.8586,24900.0
2007-01-18 09:55:00,58.28,58.29,58.14,58.14,20000.0,39.845,39.8518,39.7493,39.7493,20000.0
2007-01-18 10:00:00,58.1,58.26,58.04,58.11,20800.0,39.7219,39.8313,39.6809,39.7287,20800.0
2007-01-18 10:05:00,58.11,58.15,57.96,58.13,13900.0,39.7287,39.7561,39.6262,39.7424,13900.0
2007-01-18 10:10:00,58.1,58.13,57.97,58.04,10100.0,39.7219,39.7424,39.633,39.6809,10100.0
2007-01-18 10:15:00,58.04,58.05,57.94,57.97,34000.0,39.6809,39.6877,39.6125,39.633,34000.0
2007-01-18 10:20:00,57.97,58.17,57.97,58.06,20500.0,39.633,39.7698,39.633,39.6946,20500.0
2007-01-18 10:25:00,58.05,58.13,58.04,58.1,9600.0,39.6877,39.7424,39.6809,39.7219,9600.0
2007-01-18 10:30:00,58.1,58.15,58.02,58.02,18900.0,39.7219,39.7561,39.6672,39.6672,18900.0
2007-01-18 10:35:00,58.04,58.12,57.99,58.0,26100.0,39.6809,39.7356,39.6467,39.6535,26100.0
2007-01-18 10:40:00,58.0,58.1,57.98,58.0,18700.0,39.6535,39.7219,39.6399,39.6535,18700.0
2007-01-18 10:45:00,57.99,58.03,57.89,57.92,9700.0,39.6467,39.6741,39.5783,39.5988,9700.0
2007-01-18 10:50:00,57.93,57.97,57.77,57.84,28800.0,39.6057,39.633,39.4963,39.5442,28800.0
2007-01-18 10:55:00,57.83,57.98,57.68,57.95,28300.0,39.5373,39.6399,39.4348,39.6194,28300.0
2007-01-18 11:00:00,57.94,58.18,57.92,58.17,41300.0,39.6125,39.7766,39.5988,39.7698,41300.0
2007-01-18 11:05:00,58.19,58.19,57.87,57.87,31500.0,39.7834,39.7834,39.5647,39.5647,31500.0
2007-01-18 11:10:00,57.89,57.97,57.88,57.9,10000.0,39.5783,39.633,39.5715,39.5852,10000.0
2007-01-18 11:15:00,57.89,57.9,57.85,57.88,6600.0,39.5783,39.5852,39.551,39.5715,6600.0
2007-01-18 11:20:00,57.87,57.92,57.77,57.9,14000.0,39.5647,39.5988,39.4963,39.5852,14000.0
2007-01-18 11:25:00,57.92,57.94,57.79,57.79,19200.0,39.5988,39.6125,39.51,39.51,19200.0
2007-01-18 11:30:00,57.8,57.84,57.71,57.72,13100.0,39.5168,39.5442,39.4553,39.4621,13100.0
2007-01-18 11:35:00,57.71,57.71,57.6,57.65,8600.0,39.4553,39.4553,39.3801,39.4143,8600.0
2007-01-18 11:40:00,57.66,57.72,57.54,57.69,28100.0,39.4211,39.4621,39.339,39.4416,28100.0
2007-01-18 11:45:00,57.67,57.8,57.66,57.77,11600.0,39.4279,39.5168,39.4211,39.4963,11600.0
2007-01-18 11:50:00,57.77,57.83,57.77,57.83,6400.0,39.4963,39.5373,39.4963,39.5373,6400.0
2007-01-18 11:55:00,57.85,57.85,57.74,57.75,4300.0,39.551,39.551,39.4758,39.4826,4300.0
2007-01-18 12:00:00,57.77,57.85,57.75,57.77,8700.0,39.4963,39.551,39.4826,39.4963,8700.0
2007-01-18 12:05:00,57.8,57.92,57.8,57.88,22700.0,39.5168,39.5988,39.5168,39.5715,22700.0
2007-01-18 12:10:00,57.85,57.91,57.85,57.89,6700.0,39.551,39.592,39.551,39.5783,6700.0
2007-01-18 12:15:00,57.9,57.9,57.88,57.9,4100.0,39.5852,39.5852,39.5715,39.5852,4100.0
2007-01-18 12:20:00,57.9,57.9,57.84,57.89,3700.0,39.5852,39.5852,39.5442,39.5783,3700.0
2007-01-18 12:25:00,57.9,57.9,57.86,57.88,4200.0,39.5852,39.5852,39.5578,39.5715,4200.0
2007-01-18 12:30:00,57.88,57.91,57.77,57.86,10300.0,39.5715,39.592,39.4963,39.5578,10300.0
2007-01-18 12:35:00,57.84,57.84,57.72,57.8,15300.0,39.5442,39.5442,39.4621,39.5168,15300.0
2007-01-18 12:40:00,57.8,57.8,57.77,57.79,6600.0,39.5168,39.5168,39.4963,39.51,6600.0
2007-01-18 12:45:00,57.79,57.8,57.79,57.8,3500.0,39.51,39.5168,39.51,39.5168,3500.0
2007-01-18 12:50:00,57.79,57.82,57.77,57.78,5400.0,39.51,39.5305,39.4963,39.5031,5400.0
2007-01-18 12:55:00,57.79,57.87,57.78,57.79,4300.0,39.51,39.5647,39.5031,39.51,4300.0
2007-01-18 13:00:00,57.79,57.86,57.77,57.85,13000.0,39.51,39.5578,39.4963,39.551,13000.0
2007-01-18 13:05:00,57.85,57.86,57.79,57.81,9300.0,39.551,39.5578,39.51,39.5236,9300.0
2007-01-18 13:10:00,57.79,57.81,57.78,57.78,1100.0,39.51,39.5236,39.5031,39.5031,1100.0
2007-01-18 13:15:00,57.78,57.83,57.77,57.8,2800.0,39.5031,39.5373,39.4963,39.5168,2800.0
2007-01-18 13:20:00,57.8,57.8,57.74,57.8,6500.0,39.5168,39.5168,39.4758,39.5168,6500.0
2007-01-18 13:25:00,57.84,57.87,57.81,57.86,5600.0,39.5442,39.5647,39.5236,39.5578,5600.0
2007-01-18 13:30:00,57.83,57.9,57.83,57.88,3600.0,39.5373,39.5852,39.5373,39.5715,3600.0
2007-01-18 13:35:00,57.88,57.9,57.88,57.9,1800.0,39.5715,39.5852,39.5715,39.5852,1800.0
2007-01-18 13:40:00,57.9,57.91,57.84,57.86,2600.0,39.5852,39.592,39.5442,39.5578,2600.0
2007-01-18 13:45:00,57.9,57.9,57.85,57.85,600.0,39.5852,39.5852,39.551,39.551,600.0
2007-01-18 13:50:00,57.85,57.89,57.82,57.89,14400.0,39.551,39.5783,39.5305,39.5783,14400.0
2007-01-18 13:55:00,57.9,57.93,57.86,57.89,14700.0,39.5852,39.6057,39.5578,39.5783,14700.0
2007-01-18 14:00:00,57.88,57.89,57.77,57.77,5300.0,39.5715,39.5783,39.4963,39.4963,5300.0
2007-01-18 14:05:00,57.78,57.81,57.77,57.81,1900.0,39.5031,39.5236,39.4963,39.5236,1900.0
2007-01-18 14:10:00,57.8,57.87,57.79,57.87,5800.0,39.5168,39.5647,39.51,39.5647,5800.0
2007-01-18 14:15:00,57.85,57.95,57.85,57.92,12200.0,39.551,39.6194,39.551,39.5988,12200.0
2007-01-18 14:20:00,57.9,57.9,57.81,57.84,2900.0,39.5852,39.5852,39.5236,39.5442,2900.0
2007-01-18 14:25:00,57.84,57.86,57.75,57.77,10300.0,39.5442,39.5578,39.4826,39.4963,10300.0
2007-01-18 14:30:00,57.77,57.82,57.71,57.79,8000.0,39.4963,39.5305,39.4553,39.51,8000.0
2007-01-18 14:35:00,57.79,57.79,57.72,57.75,8200.0,39.51,39.51,39.4621,39.4826,8200.0
2007-01-18 14:40:00,57.75,57.76,57.73,57.76,5900.0,39.4826,39.4895,39.4689,39.4895,5900.0
2007-01-18 14:45:00,57.75,57.75,57.65,57.65,3600.0,39.4826,39.4826,39.4143,39.4143,3600.0
2007-01-18 14:50:00,57.65,57.65,57.55,57.6,9300.0,39.4143,39.4143,39.3459,39.3801,9300.0
2007-01-18 14:55:00,57.59,57.66,57.56,57.61,12800.0,39.3732,39.4211,39.3527,39.3869,12800.0
2007-01-18 15:00:00,57.64,57.7,57.55,57.68,10800.0,39.4074,39.4484,39.3459,39.4348,10800.0
2007-01-18 15:05:00,57.67,57.67,57.63,57.64,1800.0,39.4279,39.4279,39.4006,39.4074,1800.0
2007-01-18 15:10:00,57.64,57.64,57.59,57.63,7600.0,39.4074,39.4074,39.3732,39.4006,7600.0
2007-01-18 15:15:00,57.64,57.7,57.58,57.59,8600.0,39.4074,39.4484,39.3664,39.3732,8600.0
2007-01-18 15:20:00,57.57,57.63,57.55,57.59,8900.0,39.3596,39.4006,39.3459,39.3732,8900.0
2007-01-18 15:25:00,57.59,57.6,57.56,57.57,7700.0,39.3732,39.3801,39.3527,39.3596,7700.0
2007-01-18 15:30:00,57.58,57.75,57.56,57.73,30900.0,39.3664,39.4826,39.3527,39.4689,30900.0
2007-01-18 15:35:00,57.74,57.74,57.6,57.73,26200.0,39.4758,39.4758,39.3801,39.4689,26200.0
2007-01-18 15:40:00,57.7,57.74,57.7,57.73,6000.0,39.4484,39.4758,39.4484,39.4689,6000.0
2007-01-18 15:45:00,57.73,57.78,57.7,57.73,5900.0,39.4689,39.5031,39.4484,39.4689,5900.0
2007-01-18 15:50:00,57.76,57.76,57.7,57.71,21400.0,39.4895,39.4895,39.4484,39.4553,21400.0
2007-01-18 15:55:00,57.7,57.76,57.65,57.65,23600.0,39.4484,39.4895,39.4143,39.4143,23600.0
2007-01-19 09:30:00,57.97,57.97,57.72,57.72,87400.0,39.633,39.633,39.4621,39.4621,87400.0
2007-01-19 09:35:00,57.62,57.87,57.23,57.79,21600.0,39.3937,39.5647,39.1271,39.51,21600.0
2007-01-19 09:40:00,57.76,57.82,57.68,57.75,23600.0,39.4895,39.5305,39.4348,39.4826,23600.0
2007-01-19 09:45:00,57.74,57.76,57.48,57.55,31100.0,39.4758,39.4895,39.298,39.3459,31100.0
2007-01-19 09:50:00,57.55,57.57,57.38,57.5,14800.0,39.3459,39.3596,39.2297,39.3117,14800.0
2007-01-19 09:55:00,57.49,57.53,57.41,57.5,12900.0,39.3049,39.3322,39.2502,39.3117,12900.0
2007-01-19 10:00:00,57.5,57.55,57.46,57.53,12100.0,39.3117,39.3459,39.2844,39.3322,12100.0
2007-01-19 10:05:00,57.51,57.58,57.49,57.54,24800.0,39.3185,39.3664,39.3049,39.339,24800.0
2007-01-19 10:10:00,57.54,57.64,57.53,57.53,19100.0,39.339,39.4074,39.3322,39.3322,19100.0
2007-01-19 10:15:00,57.5,57.57,57.45,57.51,8000.0,39.3117,39.3596,39.2775,39.3185,8000.0
2007-01-19 10:20:00,57.5,57.56,57.45,57.52,12800.0,39.3117,39.3527,39.2775,39.3254,12800.0
2007-01-19 10:25:00,57.54,57.56,57.5,57.5,16300.0,39.339,39.3527,39.3117,39.3117,16300.0
2007-01-19 10:30:00,57.51,57.55,57.45,57.49,9700.0,39.3185,39.3459,39.2775,39.3049,9700.0
2007-01-19 10:35:00,57.49,57.56,57.47,57.53,17700.0,39.3049,39.3527,39.2912,39.3322,17700.0
2007-01-19 10:40:00,57.51,57.62,57.45,57.54,27900.0,39.3185,39.3937,39.2775,39.339,27900.0
2007-01-19 10:45:00,57.56,57.59,57.52,57.53,23700.0,39.3527,39.3732,39.3254,39.3322,23700.0
2007-01-19 10:50:00,57.53,57.57,57.53,57.57,2600.0,39.3322,39.3596,39.3322,39.3596,2600.0
2007-01-19 10:55:00,57.59,57.69,57.57,57.66,8100.0,39.3732,39.4416,39.3596,39.4211,8100.0
2007-01-19 11:00:00,57.67,57.7,57.66,57.7,4000.0,39.4279,39.4484,39.4211,39.4484,4000.0
2007-01-19 11:05:00,57.72,57.75,57.7,57.73,3100.0,39.4621,39.4826,39.4484,39.4689,3100.0
2007-01-19 11:10:00,57.73,57.77,57.72,57.76,1400.0,39.4689,39.4963,39.4621,39.4895,1400.0
2007-01-19 11:15:00,57.76,57.77,57.63,57.63,4500.0,39.4895,39.4963,39.4006,39.4006,4500.0
2007-01-19 11:20:00,57.63,57.63,57.57,57.6,9100.0,39.4006,39.4006,39.3596,39.3801,9100.0
2007-01-19 11:25:00,57.6,57.68,57.6,57.66,1300.0,39.3801,39.4348,39.3801,39.4211,1300.0
2007-01-19 11:30:00,57.64,57.64,57.55,57.55,5800.0,39.4074,39.4074,39.3459,39.3459,5800.0
2007-01-19 11:35:00,57.55,57.55,57.5,57.55,4500.0,39.3459,39.3459,39.3117,39.3459,4500.0
2007-01-19 11:40:00,57.58,57.62,57.57,57.62,2600.0,39.3664,39.3937,39.3596,39.3937,2600.0
2007-01-19 11:45:00,57.63,57.64,57.54,57.55,3800.0,39.4006,39.4074,39.339,39.3459,3800.0
2007-01-19 11:50:00,57.57,57.63,57.53,57.56,7200.0,39.3596,39.4006,39.3322,39.3527,7200.0
2007-01-19 11:55:00,57.53,57.61,57.51,57.51,6500.0,39.3322,39.3869,39.3185,39.3185,6500.0
2007-01-19 12:00:00,57.54,57.55,57.52,57.53,2500.0,39.339,39.3459,39.3254,39.3322,2500.0
2007-01-19 12:05:00,57.54,57.65,57.51,57.51,14700.0,39.339,39.4143,39.3185,39.3185,14700.0
2007-01-19 12:10:00,57.52,57.55,57.5,57.52,7500.0,39.3254,39.3459,39.3117,39.3254,7500.0
2007-01-19 12:15:00,57.51,57.58,57.5,57.54,6000.0,39.3185,39.3664,39.3117,39.339,6000.0
2007-01-19 12:20:00,57.59,57.59,57.56,57.57,1700.0,39.3732,39.3732,39.3527,39.3596,1700.0
2007-01-19 12:25:00,57.57,57.59,57.56,57.59,1400.0,39.3596,39.3732,39.3527,39.3732,1400.0
2007-01-19 12:30:00,57.59,57.6,57.58,57.59,6100.0,39.3732,39.3801,39.3664,39.3732,6100.0
2007-01-19 12:35:00,57.59,57.59,57.56,57.58,3400.0,39.3732,39.3732,39.3527,39.3664,3400.0
2007-01-19 12:40:00,57.58,57.63,57.58,57.63,2100.0,39.3664,39.4006,39.3664,39.4006,2100.0
2007-01-19 12:45:00,57.63,57.68,57.62,57.62,2200.0,39.4006,39.4348,39.3937,39.3937,2200.0
2007-01-19 12:50:00,57.62,57.62,57.6,57.6,1500.0,39.3937,39.3937,39.3801,39.3801,1500.0
2007-01-19 12:55:00,57.6,57.61,57.55,57.58,3000.0,39.3801,39.3869,39.3459,39.3664,3000.0
2007-01-19 13:00:00,57.58,57.66,57.58,57.63,3200.0,39.3664,39.4211,39.3664,39.4006,3200.0
2007-01-19 13:05:00,57.65,57.65,57.61,57.62,1900.0,39.4143,39.4143,39.3869,39.3937,1900.0
2007-01-19 13:10:00,57.61,57.64,57.61,57.63,1200.0,39.3869,39.4074,39.3869,39.4006,1200.0
2007-01-19 13:15:00,57.64,57.66,57.63,57.65,5900.0,39.4074,39.4211,39.4006,39.4143,5900.0
2007-01-19 13:20:00,57.65,57.66,57.62,57.62,2300.0,39.4143,39.4211,39.3937,39.3937,2300.0
2007-01-19 13:25:00,57.62,57.63,57.56,57.57,8200.0,39.3937,39.4006,39.3527,39.3596,8200.0
2007-01-19 13:30:00,57.58,57.63,57.56,57.56,9800.0,39.3664,39.4006,39.3527,39.3527,9800.0
2007-01-19 13:35:00,57.55,57.57,57.53,57.57,4300.0,39.3459,39.3596,39.3322,39.3596,4300.0
2007-01-19 13:40:00,57.6,57.61,57.56,57.58,5700.0,39.3801,39.3869,39.3527,39.3664,5700.0
2007-01-19 13:45:00,57.58,57.62,57.57,57.58,2400.0,39.3664,39.3937,39.3596,39.3664,2400.0
2007-01-19 13:50:00,57.59,57.6,57.54,57.55,3000.0,39.3732,39.3801,39.339,39.3459,3000.0
2007-01-19 13:55:00,57.55,57.58,57.52,57.56,6300.0,39.3459,39.3664,39.3254,39.3527,6300.0
2007-01-19 14:00:00,57.55,57.58,57.54,57.58,2600.0,39.3459,39.3664,39.339,39.3664,2600.0
2007-01-19 14:05:00,57.58,57.6,57.55,57.57,5300.0,39.3664,39.3801,39.3459,39.3596,5300.0
2007-01-19 14:10:00,57.58,57.59,57.57,57.58,2700.0,39.3664,39.3732,39.3596,39.3664,2700.0
2007-01-19 14:15:00,57.57,57.64,57.55,57.6,6100.0,39.3596,39.4074,39.3459,39.3801,6100.0
2007-01-19 14:20:00,57.59,57.62,57.59,57.6,4000.0,39.3732,39.3937,39.3732,39.3801,4000.0
2007-01-19 14:25:00,57.6,57.61,57.55,57.6,7900.0,39.3801,39.3869,39.3459,39.3801,7900.0
2007-01-19 14:30:00,57.6,57.6,57.57,57.58,5600.0,39.3801,39.3801,39.3596,39.3664,5600.0
2007-01-19 14:35:00,57.58,57.6,57.56,57.56,5200.0,39.3664,39.3801,39.3527,39.3527,5200.0
2007-01-19 14:40:00,57.55,57.6,57.55,57.59,5100.0,39.3459,39.3801,39.3459,39.3732,5100.0
2007-01-19 14:45:00,57.59,57.59,57.57,57.57,3500.0,39.3732,39.3732,39.3596,39.3596,3500.0
2007-01-19 14:50:00,57.57,57.61,57.56,57.61,5800.0,39.3596,39.3869,39.3527,39.3869,5800.0
2007-01-19 14:55:00,57.64,57.69,57.5,57.65,123700.0,39.4074,39.4416,39.3117,39.4143,123700.0
2007-01-19 15:00:00,57.65,57.66,57.57,57.58,32400.0,39.4143,39.4211,39.3596,39.3664,32400.0
2007-01-19 15:05:00,57.57,57.62,57.56,57.6,17700.0,39.3596,39.3937,39.3527,39.3801,17700.0
2007-01-19 15:10:00,57.59,57.59,57.56,57.58,6500.0,39.3732,39.3732,39.3527,39.3664,6500.0
2007-01-19 15:15:00,57.59,57.6,57.57,57.58,14900.0,39.3732,39.3801,39.3596,39.3664,14900.0
2007-01-19 15:20:00,57.59,57.6,57.5,57.58,15300.0,39.3732,39.3801,39.3117,39.3664,15300.0
2007-01-19 15:25:00,57.58,57.64,57.58,57.61,19300.0,39.3664,39.4074,39.3664,39.3869,19300.0
2007-01-19 15:30:00,57.61,57.64,57.54,57.58,32800.0,39.3869,39.4074,39.339,39.3664,32800.0
2007-01-19 15:35:00,57.57,57.69,57.57,57.6,28600.0,39.3596,39.4416,39.3596,39.3801,28600.0
2007-01-19 15:40:00,57.6,57.81,57.59,57.75,34700.0,39.3801,39.5236,39.3732,39.4826,34700.0
2007-01-19 15:45:00,57.75,57.86,57.75,57.78,42700.0,39.4826,39.5578,39.4826,39.5031,42700.0
2007-01-19 15:50:00,57.76,57.81,57.58,57.64,91300.0,39.4895,39.5236,39.3664,39.4074,91300.0
2007-01-19 15:55:00,57.65,57.67,57.58,57.62,44600.0,39.4143,39.4279,39.3664,39.3937,44600.0
2007-01-22 09:30:00,57.47,57.6,57.47,57.51,17300.0,39.2912,39.3801,39.2912,39.3185,17300.0
2007-01-22 09:35:00,57.51,57.65,57.46,57.62,14800.0,39.3185,39.4143,39.2844,39.3937,14800.0
2007-01-22 09:40:00,57.57,57.65,57.55,57.65,10600.0,39.3596,39.4143,39.3459,39.4143,10600.0
2007-01-22 09:45:00,57.65,57.84,57.65,57.71,23000.0,39.4143,39.5442,39.4143,39.4553,23000.0
2007-01-22 09:50:00,57.71,57.71,57.53,57.6,16800.0,39.4553,39.4553,39.3322,39.3801,16800.0
2007-01-22 09:55:00,57.6,57.7,57.57,57.65,9000.0,39.3801,39.4484,39.3596,39.4143,9000.0
2007-01-22 10:00:00,57.65,57.65,57.51,57.52,20600.0,39.4143,39.4143,39.3185,39.3254,20600.0
2007-01-22 10:05:00,57.55,57.58,57.48,57.49,9500.0,39.3459,39.3664,39.298,39.3049,9500.0
2007-01-22 10:10:00,57.48,57.5,57.41,57.5,22900.0,39.298,39.3117,39.2502,39.3117,22900.0
2007-01-22 10:15:00,57.49,57.83,57.49,57.8,44400.0,39.3049,39.5373,39.3049,39.5168,44400.0
2007-01-22 10:20:00,57.8,57.87,57.73,57.73,21400.0,39.5168,39.5647,39.4689,39.4689,21400.0
2007-01-22 10:25:00,57.74,57.79,57.73,57.74,10800.0,39.4758,39.51,39.4689,39.4758,10800.0
2007-01-22 10:30:00,57.75,57.76,57.74,57.75,26300.0,39.4826,39.4895,39.4758,39.4826,26300.0
2007-01-22 10:35:00,57.74,57.74,57.62,57.66,12500.0,39.4758,39.4758,39.3937,39.4211,12500.0
2007-01-22 10:40:00,57.68,57.68,57.62,57.62,10700.0,39.4348,39.4348,39.3937,39.3937,10700.0
2007-01-22 10:45:00,57.63,57.64,57.44,57.44,17700.0,39.4006,39.4074,39.2707,39.2707,17700.0
2007-01-22 10:50:00,57.46,57.56,57.46,57.53,14700.0,39.2844,39.3527,39.2844,39.3322,14700.0
2007-01-22 10:55:00,57.54,57.6,57.52,57.55,8700.0,39.339,39.3801,39.3254,39.3459,8700.0
2007-01-22 11:00:00,57.57,57.57,57.45,57.45,12800.0,39.3596,39.3596,39.2775,39.2775,12800.0
2007-01-22 11:05:00,57.43,57.46,57.29,57.29,28200.0,39.2638,39.2844,39.1681,39.1681,28200.0
2007-01-22 11:10:00,57.32,57.35,57.3,57.35,6900.0,39.1886,39.2091,39.175,39.2091,6900.0
2007-01-22 11:15:00,57.36,57.41,57.29,57.33,13100.0,39.216,39.2502,39.1681,39.1955,13100.0
2007-01-22 11:20:00,57.34,57.36,57.28,57.28,12100.0,39.2023,39.216,39.1613,39.1613,12100.0
2007-01-22 11:25:00,57.28,57.3,57.22,57.24,11400.0,39.1613,39.175,39.1203,39.1339,11400.0
2007-01-22 11:30:00,57.22,57.22,57.13,57.14,11500.0,39.1203,39.1203,39.0587,39.0656,11500.0
2007-01-22 11:35:00,57.14,57.14,57.1,57.14,14100.0,39.0656,39.0656,39.0382,39.0656,14100.0
2007-01-22 11:40:00,57.14,57.23,57.1,57.13,16500.0,39.0656,39.1271,39.0382,39.0587,16500.0
2007-01-22 11:45:00,57.12,57.13,57.1,57.11,6300.0,39.0519,39.0587,39.0382,39.0451,6300.0
2007-01-22 11:50:00,57.11,57.16,57.1,57.16,10200.0,39.0451,39.0792,39.0382,39.0792,10200.0
2007-01-22 11:55:00,57.16,57.16,57.05,57.06,8800.0,39.0792,39.0792,39.004,39.0109,8800.0
2007-01-22 12:00:00,57.06,57.06,56.99,56.99,15500.0,39.0109,39.0109,38.963,38.963,15500.0
2007-01-22 12:05:00,57.01,57.03,56.99,57.0,18700.0,38.9767,38.9904,38.963,38.9699,18700.0
2007-01-22 12:10:00,56.99,57.0,56.83,56.83,17700.0,38.963,38.9699,38.8536,38.8536,17700.0
2007-01-22 12:15:00,56.82,56.95,56.8,56.94,21700.0,38.8468,38.9357,38.8331,38.9288,21700.0
2007-01-22 12:20:00,56.99,57.03,56.97,57.0,14600.0,38.963,38.9904,38.9494,38.9699,14600.0
2007-01-22 12:25:00,57.0,57.05,57.0,57.0,32900.0,38.9699,39.004,38.9699,38.9699,32900.0
2007-01-22 12:30:00,57.0,57.05,56.98,57.0,31300.0,38.9699,39.004,38.9562,38.9699,31300.0
2007-01-22 12:35:00,57.0,57.05,56.99,57.0,20000.0,38.9699,39.004,38.963,38.9699,20000.0
2007-01-22 12:40:00,56.99,57.04,56.98,56.99,12300.0,38.963,38.9972,38.9562,38.963,12300.0
2007-01-22 12:45:00,56.99,57.02,56.98,57.0,13300.0,38.963,38.9835,38.9562,38.9699,13300.0
2007-01-22 12:50:00,57.01,57.01,56.99,56.99,2600.0,38.9767,38.9767,38.963,38.963,2600.0
2007-01-22 12:55:00,57.0,57.0,56.98,56.98,3300.0,38.9699,38.9699,38.9562,38.9562,3300.0
2007-01-22 13:00:00,56.98,57.0,56.98,56.99,6100.0,38.9562,38.9699,38.9562,38.963,6100.0
2007-01-22 13:05:00,56.98,57.0,56.96,56.99,6100.0,38.9562,38.9699,38.9425,38.963,6100.0
2007-01-22 13:10:00,56.99,57.0,56.99,56.99,10500.0,38.963,38.9699,38.963,38.963,10500.0
2007-01-22 13:15:00,57.0,57.0,56.98,57.0,7200.0,38.9699,38.9699,38.9562,38.9699,7200.0
2007-01-22 13:20:00,57.0,57.0,56.97,57.0,7400.0,38.9699,38.9699,38.9494,38.9699,7400.0
2007-01-22 13:25:00,57.0,57.0,56.99,57.0,11600.0,38.9699,38.9699,38.963,38.9699,11600.0
2007-01-22 13:30:00,57.0,57.0,56.99,57.0,8300.0,38.9699,38.9699,38.963,38.9699,8300.0
2007-01-22 13:35:00,57.0,57.0,56.98,56.99,11000.0,38.9699,38.9699,38.9562,38.963,11000.0
2007-01-22 13:40:00,56.99,56.99,56.97,56.98,3600.0,38.963,38.963,38.9494,38.9562,3600.0
2007-01-22 13:45:00,56.98,57.0,56.95,56.99,14500.0,38.9562,38.9699,38.9357,38.963,14500.0
2007-01-22 13:50:00,56.98,56.98,56.94,56.94,14200.0,38.9562,38.9562,38.9288,38.9288,14200.0
2007-01-22 13:55:00,56.95,57.0,56.95,56.98,27300.0,38.9357,38.9699,38.9357,38.9562,27300.0
2007-01-22 14:00:00,56.98,57.0,56.98,57.0,18500.0,38.9562,38.9699,38.9562,38.9699,18500.0
2007-01-22 14:05:00,57.0,57.05,56.98,57.0,33000.0,38.9699,39.004,38.9562,38.9699,33000.0
2007-01-22 14:10:00,57.0,57.0,56.96,56.98,5600.0,38.9699,38.9699,38.9425,38.9562,5600.0
2007-01-22 14:15:00,56.98,57.0,56.98,56.99,4200.0,38.9562,38.9699,38.9562,38.963,4200.0
2007-01-22 14:20:00,57.0,57.01,56.98,57.0,32900.0,38.9699,38.9767,38.9562,38.9699,32900.0
2007-01-22 14:25:00,57.0,57.0,56.98,57.0,17000.0,38.9699,38.9699,38.9562,38.9699,17000.0
2007-01-22 14:30:00,57.0,57.03,56.99,57.0,23500.0,38.9699,38.9904,38.963,38.9699,23500.0
2007-01-22 14:35:00,57.0,57.04,56.98,56.98,14200.0,38.9699,38.9972,38.9562,38.9562,14200.0
2007-01-22 14:40:00,56.99,57.05,56.99,57.0,25900.0,38.963,39.004,38.963,38.9699,25900.0
2007-01-22 14:45:00,57.0,57.01,56.99,57.0,17600.0,38.9699,38.9767,38.963,38.9699,17600.0
2007-01-22 14:50:00,56.99,57.0,56.95,56.97,12000.0,38.963,38.9699,38.9357,38.9494,12000.0
2007-01-22 14:55:00,56.98,57.04,56.97,57.0,33000.0,38.9562,38.9972,38.9494,38.9699,33000.0
2007-01-22 15:00:00,57.02,57.02,56.97,56.98,11400.0,38.9835,38.9835,38.9494,38.9562,11400.0
2007-01-22 15:05:00,56.98,57.01,56.98,57.0,14100.0,38.9562,38.9767,38.9562,38.9699,14100.0
2007-01-22 15:10:00,57.0,57.0,56.96,56.99,12800.0,38.9699,38.9699,38.9425,38.963,12800.0
2007-01-22 15:15:00,56.99,56.99,56.97,56.97,6500.0,38.963,38.963,38.9494,38.9494,6500.0
2007-01-22 15:20:00,56.98,56.99,56.93,56.99,12700.0,38.9562,38.963,38.922,38.963,12700.0
2007-01-22 15:25:00,56.99,56.99,56.98,56.98,6000.0,38.963,38.963,38.9562,38.9562,6000.0
2007-01-22 15:30:00,56.98,56.98,56.97,56.97,8200.0,38.9562,38.9562,38.9494,38.9494,8200.0
2007-01-22 15:35:00,56.97,57.0,56.97,56.99,13000.0,38.9494,38.9699,38.9494,38.963,13000.0
2007-01-22 15:40:00,57.0,57.0,56.93,56.96,18100.0,38.9699,38.9699,38.922,38.9425,18100.0
2007-01-22 15:45:00,56.96,56.96,56.94,56.95,15100.0,38.9425,38.9425,38.9288,38.9357,15100.0
2007-01-22 15:50:00,56.95,57.01,56.94,56.98,31600.0,38.9357,38.9767,38.9288,38.9562,31600.0
2007-01-22 15:55:00,56.99,57.09,56.93,56.94,61100.0,38.963,39.0314,38.922,38.9288,61100.0
2007-01-23 09:30:00,56.93,56.93,56.83,56.92,10500.0,38.922,38.922,38.8536,38.9152,10500.0
2007-01-23 09:35:00,56.92,56.96,56.8,56.81,10000.0,38.9152,38.9425,38.8331,38.84,10000.0
2007-01-23 09:40:00,56.82,56.84,56.66,56.7,19300.0,38.8468,38.8605,38.7374,38.7648,19300.0
2007-01-23 09:45:00,56.71,56.75,56.71,56.73,14500.0,38.7716,38.7989,38.7716,38.7853,14500.0
2007-01-23 09:50:00,56.72,56.74,56.64,56.64,12300.0,38.7784,38.7921,38.7237,38.7237,12300.0
2007-01-23 09:55:00,56.64,56.73,56.6,56.67,12900.0,38.7237,38.7853,38.6964,38.7442,12900.0
2007-01-23 10:00:00,56.66,56.67,56.52,56.53,14400.0,38.7374,38.7442,38.6417,38.6485,14400.0
2007-01-23 10:05:00,56.51,56.54,56.4,56.47,20000.0,38.6349,38.6554,38.5597,38.6075,20000.0
2007-01-23 10:10:00,56.47,56.54,56.4,56.46,67200.0,38.6075,38.6554,38.5597,38.6007,67200.0
2007-01-23 10:15:00,56.46,56.58,56.46,56.55,31900.0,38.6007,38.6827,38.6007,38.6622,31900.0
2007-01-23 10:20:00,56.56,56.58,56.51,56.55,15600.0,38.669,38.6827,38.6349,38.6622,15600.0
2007-01-23 10:25:00,56.55,56.56,56.47,56.51,29800.0,38.6622,38.669,38.6075,38.6349,29800.0
2007-01-23 10:30:00,56.5,56.55,56.49,56.51,16700.0,38.628,38.6622,38.6212,38.6349,16700.0
2007-01-23 10:35:00,56.5,56.54,56.47,56.54,18900.0,38.628,38.6554,38.6075,38.6554,18900.0
2007-01-23 10:40:00,56.54,56.54,56.46,56.49,14700.0,38.6554,38.6554,38.6007,38.6212,14700.0
2007-01-23 10:45:00,56.5,56.54,56.49,56.5,17300.0,38.628,38.6554,38.6212,38.628,17300.0
2007-01-23 10:50:00,56.5,56.58,56.49,56.56,33500.0,38.628,38.6827,38.6212,38.669,33500.0
2007-01-23 10:55:00,56.56,56.67,56.56,56.6,59800.0,38.669,38.7442,38.669,38.6964,59800.0
2007-01-23 11:00:00,56.59,56.7,56.59,56.7,43400.0,38.6896,38.7648,38.6896,38.7648,43400.0
2007-01-23 11:05:00,56.68,56.84,56.68,56.74,44400.0,38.7511,38.8605,38.7511,38.7921,44400.0
2007-01-23 11:10:00,56.75,56.81,56.74,56.8,36700.0,38.7989,38.84,38.7921,38.8331,36700.0
2007-01-23 11:15:00,56.8,56.88,56.8,56.85,9400.0,38.8331,38.8878,38.8331,38.8673,9400.0
2007-01-23 11:20:00,56.85,56.91,56.84,56.9,9900.0,38.8673,38.9083,38.8605,38.9015,9900.0
2007-01-23 11:25:00,56.91,56.91,56.79,56.81,22400.0,38.9083,38.9083,38.8263,38.84,22400.0
2007-01-23 11:30:00,56.81,56.81,56.8,56.8,4800.0,38.84,38.84,38.8331,38.8331,4800.0
2007-01-23 11:35:00,56.79,56.84,56.73,56.84,17900.0,38.8263,38.8605,38.7853,38.8605,17900.0
2007-01-23 11:40:00,56.84,56.87,56.78,56.8,8800.0,38.8605,38.881,38.8195,38.8331,8800.0
2007-01-23 11:45:00,56.81,56.82,56.79,56.8,6100.0,38.84,38.8468,38.8263,38.8331,6100.0
2007-01-23 11:50:00,56.8,56.81,56.71,56.74,6300.0,38.8331,38.84,38.7716,38.7921,6300.0
2007-01-23 11:55:00,56.75,56.77,56.74,56.75,7300.0,38.7989,38.8126,38.7921,38.7989,7300.0
2007-01-23 12:00:00,56.75,56.76,56.7,56.74,6800.0,38.7989,38.8058,38.7648,38.7921,6800.0
2007-01-23 12:05:00,56.75,56.83,56.75,56.8,10800.0,38.7989,38.8536,38.7989,38.8331,10800.0
2007-01-23 12:10:00,56.8,56.8,56.74,56.77,5800.0,38.8331,38.8331,38.7921,38.8126,5800.0
2007-01-23 12:15:00,56.79,56.86,56.79,56.85,13800.0,38.8263,38.8741,38.8263,38.8673,13800.0
2007-01-23 12:20:00,56.85,56.88,56.85,56.87,13800.0,38.8673,38.8878,38.8673,38.881,13800.0
2007-01-23 12:25:00,56.88,56.91,56.88,56.91,12100.0,38.8878,38.9083,38.8878,38.9083,12100.0
2007-01-23 12:30:00,56.94,56.96,56.93,56.93,10100.0,38.9288,38.9425,38.922,38.922,10100.0
2007-01-23 12:35:00,56.93,56.96,56.93,56.93,7100.0,38.922,38.9425,38.922,38.922,7100.0
2007-01-23 12:40:00,56.93,56.97,56.93,56.97,12800.0,38.922,38.9494,38.922,38.9494,12800.0
2007-01-23 12:45:00,56.97,57.05,56.97,57.04,24900.0,38.9494,39.004,38.9494,38.9972,24900.0
2007-01-23 12:50:00,57.05,57.11,57.03,57.11,8600.0,39.004,39.0451,38.9904,39.0451,8600.0
2007-01-23 12:55:00,57.13,57.18,57.13,57.18,6400.0,39.0587,39.0929,39.0587,39.0929,6400.0
2007-01-23 13:00:00,57.18,57.2,57.18,57.18,9500.0,39.0929,39.1066,39.0929,39.0929,9500.0
2007-01-23 13:05:00,57.18,57.29,57.18,57.24,5800.0,39.0929,39.1681,39.0929,39.1339,5800.0
2007-01-23 13:10:00,57.25,57.37,57.25,57.36,5800.0,39.1408,39.2228,39.1408,39.216,5800.0
2007-01-23 13:15:00,57.35,57.37,57.33,57.36,2900.0,39.2091,39.2228,39.1955,39.216,2900.0
2007-01-23 13:20:00,57.36,57.46,57.36,57.43,8400.0,39.216,39.2844,39.216,39.2638,8400.0
2007-01-23 13:25:00,57.44,57.5,57.4,57.43,14000.0,39.2707,39.3117,39.2433,39.2638,14000.0
2007-01-23 13:30:00,57.43,57.46,57.4,57.45,9900.0,39.2638,39.2844,39.2433,39.2775,9900.0
2007-01-23 13:35:00,57.46,57.54,57.45,57.49,16000.0,39.2844,39.339,39.2775,39.3049,16000.0
2007-01-23 13:40:00,57.5,57.57,57.48,57.55,11600.0,39.3117,39.3596,39.298,39.3459,11600.0
2007-01-23 13:45:00,57.57,57.71,57.56,57.71,26500.0,39.3596,39.4553,39.3527,39.4553,26500.0
2007-01-23 13:50:00,57.72,57.75,57.7,57.74,10400.0,39.4621,39.4826,39.4484,39.4758,10400.0
2007-01-23 13:55:00,57.73,57.75,57.66,57.73,22600.0,39.4689,39.4826,39.4211,39.4689,22600.0
2007-01-23 14:00:00,57.74,57.75,57.7,57.71,7400.0,39.4758,39.4826,39.4484,39.4553,7400.0
2007-01-23 14:05:00,57.71,57.71,57.6,57.63,7500.0,39.4553,39.4553,39.3801,39.4006,7500.0
2007-01-23 14:10:00,57.64,57.65,57.51,57.53,8700.0,39.4074,39.4143,39.3185,39.3322,8700.0
2007-01-23 14:15:00,57.53,57.62,57.53,57.56,18200.0,39.3322,39.3937,39.3322,39.3527,18200.0
2007-01-23 14:20:00,57.54,57.54,57.44,57.46,8600.0,39.339,39.339,39.2707,39.2844,8600.0
2007-01-23 14:25:00,57.47,57.47,57.44,57.47,2600.0,39.2912,39.2912,39.2707,39.2912,2600.0
2007-01-23 14:30:00,57.47,57.47,57.35,57.35,7500.0,39.2912,39.2912,39.2091,39.2091,7500.0
2007-01-23 14:35:00,57.36,57.45,57.35,57.45,6500.0,39.216,39.2775,39.2091,39.2775,6500.0
2007-01-23 14:40:00,57.44,57.44,57.21,57.23,6600.0,39.2707,39.2707,39.1134,39.1271,6600.0
2007-01-23 14:45:00,57.25,57.29,57.2,57.27,4500.0,39.1408,39.1681,39.1066,39.1545,4500.0
2007-01-23 14:50:00,57.28,57.32,57.26,57.27,9300.0,39.1613,39.1886,39.1476,39.1545,9300.0
2007-01-23 14:55:00,57.27,57.42,57.27,57.37,8400.0,39.1545,39.257,39.1545,39.2228,8400.0
2007-01-23 15:00:00,57.36,57.47,57.35,57.38,11300.0,39.216,39.2912,39.2091,39.2297,11300.0
2007-01-23 15:05:00,57.42,57.43,57.31,57.32,11500.0,39.257,39.2638,39.1818,39.1886,11500.0
2007-01-23 15:10:00,57.33,57.41,57.32,57.39,8200.0,39.1955,39.2502,39.1886,39.2365,8200.0
2007-01-23 15:15:00,57.41,57.41,57.32,57.36,7100.0,39.2502,39.2502,39.1886,39.216,7100.0
2007-01-23 15:20:00,57.39,57.42,57.32,57.38,8400.0,39.2365,39.257,39.1886,39.2297,8400.0
2007-01-23 15:25:00,57.38,57.5,57.37,57.45,8800.0,39.2297,39.3117,39.2228,39.2775,8800.0
2007-01-23 15:30:00,57.45,57.48,57.41,57.48,7300.0,39.2775,39.298,39.2502,39.298,7300.0
2007-01-23 15:35:00,57.48,57.5,57.4,57.42,6600.0,39.298,39.3117,39.2433,39.257,6600.0
2007-01-23 15:40:00,57.43,57.54,57.43,57.54,9500.0,39.2638,39.339,39.2638,39.339,9500.0
2007-01-23 15:45:00,57.55,57.61,57.5,57.61,11900.0,39.3459,39.3869,39.3117,39.3869,11900.0
2007-01-23 15:50:00,57.61,57.61,57.53,57.54,16100.0,39.3869,39.3869,39.3322,39.339,16100.0
2007-01-23 15:55:00,57.54,57.62,57.53,57.61,20400.0,39.339,39.3937,39.3322,39.3869,20400.0
2007-01-24 09:30:00,57.6,57.86,57.04,57.75,52400.0,39.3801,39.5578,38.9972,39.4826,52400.0
2007-01-24 09:35:00,57.77,58.0,57.75,57.9,11200.0,39.4963,39.6535,39.4826,39.5852,11200.0
2007-01-24 09:40:00,57.91,58.06,57.89,58.03,28400.0,39.592,39.6946,39.5783,39.6741,28400.0
2007-01-24 09:45:00,58.02,58.12,58.01,58.11,29700.0,39.6672,39.7356,39.6604,39.7287,29700.0
2007-01-24 09:50:00,58.11,58.17,58.05,58.16,20200.0,39.7287,39.7698,39.6877,39.7629,20200.0
2007-01-24 09:55:00,58.18,58.24,58.11,58.2,16500.0,39.7766,39.8176,39.7287,39.7903,16500.0
2007-01-24 10:00:00,58.2,58.2,58.12,58.17,27900.0,39.7903,39.7903,39.7356,39.7698,27900.0
2007-01-24 10:05:00,58.15,58.17,58.07,58.15,18300.0,39.7561,39.7698,39.7014,39.7561,18300.0
2007-01-24 10:10:00,58.14,58.18,58.12,58.15,16600.0,39.7493,39.7766,39.7356,39.7561,16600.0
2007-01-24 10:15:00,58.15,58.17,58.13,58.16,10700.0,39.7561,39.7698,39.7424,39.7629,10700.0
2007-01-24 10:20:00,58.15,58.2,58.15,58.16,14400.0,39.7561,39.7903,39.7561,39.7629,14400.0
2007-01-24 10:25:00,58.16,58.26,58.16,58.21,10600.0,39.7629,39.8313,39.7629,39.7971,10600.0
2007-01-24 10:30:00,58.23,58.34,58.21,58.33,11600.0,39.8108,39.886,39.7971,39.8792,11600.0
2007-01-24 10:35:00,58.32,58.35,58.25,58.28,24700.0,39.8723,39.8928,39.8245,39.845,24700.0
2007-01-24 10:40:00,58.28,58.29,58.14,58.18,16500.0,39.845,39.8518,39.7493,39.7766,16500.0
2007-01-24 10:45:00,58.21,58.31,58.21,58.3,8100.0,39.7971,39.8655,39.7971,39.8586,8100.0
2007-01-24 10:50:00,58.28,58.31,58.26,58.26,14200.0,39.845,39.8655,39.8313,39.8313,14200.0
2007-01-24 10:55:00,58.25,58.26,58.15,58.24,19400.0,39.8245,39.8313,39.7561,39.8176,19400.0
2007-01-24 11:00:00,58.25,58.29,58.21,58.29,2500.0,39.8245,39.8518,39.7971,39.8518,2500.0
2007-01-24 11:05:00,58.29,58.3,58.27,58.27,4500.0,39.8518,39.8586,39.8381,39.8381,4500.0
2007-01-24 11:10:00,58.28,58.32,58.15,58.15,25600.0,39.845,39.8723,39.7561,39.7561,25600.0
2007-01-24 11:15:00,58.15,58.24,58.14,58.21,16500.0,39.7561,39.8176,39.7493,39.7971,16500.0
2007-01-24 11:20:00,58.21,58.25,58.2,58.22,7500.0,39.7971,39.8245,39.7903,39.804,7500.0
2007-01-24 11:25:00,58.22,58.29,58.21,58.29,14200.0,39.804,39.8518,39.7971,39.8518,14200.0
2007-01-24 11:30:00,58.27,58.34,58.25,58.29,8200.0,39.8381,39.886,39.8245,39.8518,8200.0
2007-01-24 11:35:00,58.29,58.31,58.25,58.31,4700.0,39.8518,39.8655,39.8245,39.8655,4700.0
2007-01-24 11:40:00,58.28,58.28,58.25,58.26,8200.0,39.845,39.845,39.8245,39.8313,8200.0
2007-01-24 11:45:00,58.29,58.3,58.2,58.25,6800.0,39.8518,39.8586,39.7903,39.8245,6800.0
2007-01-24 11:50:00,58.25,58.26,58.2,58.2,5800.0,39.8245,39.8313,39.7903,39.7903,5800.0
2007-01-24 11:55:00,58.2,58.22,58.2,58.21,6400.0,39.7903,39.804,39.7903,39.7971,6400.0
2007-01-24 12:00:00,58.22,58.25,58.2,58.25,9800.0,39.804,39.8245,39.7903,39.8245,9800.0
2007-01-24 12:05:00,58.25,58.27,58.23,58.24,8800.0,39.8245,39.8381,39.8108,39.8176,8800.0
2007-01-24 12:10:00,58.25,58.28,58.25,58.27,6600.0,39.8245,39.845,39.8245,39.8381,6600.0
2007-01-24 12:15:00,58.26,58.26,58.26,58.26,100.0,39.8313,39.8313,39.8313,39.8313,100.0
2007-01-24 12:20:00,58.26,58.27,58.25,58.26,2800.0,39.8313,39.8381,39.8245,39.8313,2800.0
2007-01-24 12:25:00,58.26,58.28,58.26,58.26,5500.0,39.8313,39.845,39.8313,39.8313,5500.0
2007-01-24 12:30:00,58.28,58.3,58.26,58.3,15400.0,39.845,39.8586,39.8313,39.8586,15400.0
2007-01-24 12:35:00,58.3,58.3,58.27,58.29,14200.0,39.8586,39.8586,39.8381,39.8518,14200.0
2007-01-24 12:40:00,58.28,58.3,58.26,58.28,3400.0,39.845,39.8586,39.8313,39.845,3400.0
2007-01-24 12:45:00,58.28,58.3,58.25,58.26,5300.0,39.845,39.8586,39.8245,39.8313,5300.0
2007-01-24 12:50:00,58.26,58.32,58.25,58.3,8000.0,39.8313,39.8723,39.8245,39.8586,8000.0
2007-01-24 12:55:00,58.32,58.34,58.31,58.34,6900.0,39.8723,39.886,39.8655,39.886,6900.0
2007-01-24 13:00:00,58.34,58.34,58.25,58.26,13800.0,39.886,39.886,39.8245,39.8313,13800.0
2007-01-24 13:05:00,58.26,58.28,58.23,58.26,7900.0,39.8313,39.845,39.8108,39.8313,7900.0
2007-01-24 13:10:00,58.25,58.29,58.25,58.29,4800.0,39.8245,39.8518,39.8245,39.8518,4800.0
2007-01-24 13:15:00,58.31,58.32,58.3,58.32,1300.0,39.8655,39.8723,39.8586,39.8723,1300.0
2007-01-24 13:20:00,58.31,58.36,58.3,58.3,3100.0,39.8655,39.8997,39.8586,39.8586,3100.0
2007-01-24 13:25:00,58.3,58.33,58.28,58.33,6000.0,39.8586,39.8792,39.845,39.8792,6000.0
2007-01-24 13:30:00,58.32,58.36,58.28,58.36,4600.0,39.8723,39.8997,39.845,39.8997,4600.0
2007-01-24 13:35:00,58.36,58.44,58.36,58.38,10500.0,39.8997,39.9544,39.8997,39.9133,10500.0
2007-01-24 13:40:00,58.38,58.44,58.37,58.4,6600.0,39.9133,39.9544,39.9065,39.927,6600.0
2007-01-24 13:45:00,58.39,58.43,58.39,58.42,2200.0,39.9202,39.9475,39.9202,39.9407,2200.0
2007-01-24 13:50:00,58.39,58.43,58.39,58.4,2400.0,39.9202,39.9475,39.9202,39.927,2400.0
2007-01-24 13:55:00,58.42,58.56,58.41,58.54,15100.0,39.9407,40.0364,39.9339,40.0227,15100.0
2007-01-24 14:00:00,58.54,58.57,58.52,58.56,15100.0,40.0227,40.0432,40.0091,40.0364,15100.0
2007-01-24 14:05:00,58.57,58.65,58.56,58.62,18100.0,40.0432,40.0979,40.0364,40.0774,18100.0
2007-01-24 14:10:00,58.64,58.67,58.62,58.65,24200.0,40.0911,40.1116,40.0774,40.0979,24200.0
2007-01-24 14:15:00,58.63,58.63,58.49,58.52,18400.0,40.0843,40.0843,39.9885,40.0091,18400.0
2007-01-24 14:20:00,58.51,58.59,58.51,58.58,12100.0,40.0022,40.0569,40.0022,40.0501,12100.0
2007-01-24 14:25:00,58.58,58.65,58.51,58.63,12300.0,40.0501,40.0979,40.0022,40.0843,12300.0
2007-01-24 14:30:00,58.65,58.71,58.63,58.67,16500.0,40.0979,40.139,40.0843,40.1116,16500.0
2007-01-24 14:35:00,58.69,58.79,58.68,58.71,18500.0,40.1253,40.1937,40.1184,40.139,18500.0
2007-01-24 14:40:00,58.72,58.75,58.67,58.7,8400.0,40.1458,40.1663,40.1116,40.1321,8400.0
2007-01-24 14:45:00,58.7,58.72,58.67,58.7,13900.0,40.1321,40.1458,40.1116,40.1321,13900.0
2007-01-24 14:50:00,58.7,58.73,58.7,58.71,6700.0,40.1321,40.1526,40.1321,40.139,6700.0
2007-01-24 14:55:00,58.71,58.72,58.69,58.72,15100.0,40.139,40.1458,40.1253,40.1458,15100.0
2007-01-24 15:00:00,58.73,58.76,58.72,58.75,5200.0,40.1526,40.1731,40.1458,40.1663,5200.0
2007-01-24 15:05:00,58.74,58.77,58.74,58.77,8500.0,40.1595,40.18,40.1595,40.18,8500.0
2007-01-24 15:10:00,58.77,58.82,58.72,58.72,21800.0,40.18,40.2142,40.1458,40.1458,21800.0
2007-01-24 15:15:00,58.72,58.72,58.68,58.7,8100.0,40.1458,40.1458,40.1184,40.1321,8100.0
2007-01-24 15:20:00,58.71,58.72,58.7,58.71,9800.0,40.139,40.1458,40.1321,40.139,9800.0
2007-01-24 15:25:00,58.71,58.75,58.68,58.75,18400.0,40.139,40.1663,40.1184,40.1663,18400.0
2007-01-24 15:30:00,58.75,58.85,58.74,58.83,20300.0,40.1663,40.2347,40.1595,40.221,20300.0
2007-01-24 15:35:00,58.8,58.94,58.79,58.9,17500.0,40.2005,40.2962,40.1937,40.2689,17500.0
2007-01-24 15:40:00,58.9,58.93,58.84,58.93,26400.0,40.2689,40.2894,40.2278,40.2894,26400.0
2007-01-24 15:45:00,58.93,58.94,58.84,58.88,40700.0,40.2894,40.2962,40.2278,40.2552,40700.0
2007-01-24 15:50:00,58.88,58.94,58.75,58.8,55600.0,40.2552,40.2962,40.1663,40.2005,55600.0
2007-01-24 15:55:00,58.8,58.87,58.68,58.86,56800.0,40.2005,40.2483,40.1184,40.2415,56800.0
2007-01-25 09:30:00,58.87,58.87,58.76,58.79,19400.0,40.2483,40.2483,40.1731,40.1937,19400.0
2007-01-25 09:35:00,58.79,58.79,58.68,58.68,11100.0,40.1937,40.1937,40.1184,40.1184,11100.0
2007-01-25 09:40:00,58.68,58.82,58.67,58.8,11700.0,40.1184,40.2142,40.1116,40.2005,11700.0
2007-01-25 09:45:00,58.81,58.83,58.67,58.68,15100.0,40.2073,40.221,40.1116,40.1184,15100.0
2007-01-25 09:50:00,58.68,58.68,58.57,58.58,14900.0,40.1184,40.1184,40.0432,40.0501,14900.0
2007-01-25 09:55:00,58.58,58.61,58.5,58.55,18300.0,40.0501,40.0706,39.9954,40.0296,18300.0
2007-01-25 10:00:00,58.55,58.63,58.5,58.5,7400.0,40.0296,40.0843,39.9954,39.9954,7400.0
2007-01-25 10:05:00,58.51,58.54,58.49,58.5,16500.0,40.0022,40.0227,39.9885,39.9954,16500.0
2007-01-25 10:10:00,58.51,58.51,58.47,58.49,11200.0,40.0022,40.0022,39.9749,39.9885,11200.0
2007-01-25 10:15:00,58.48,58.48,58.36,58.41,8800.0,39.9817,39.9817,39.8997,39.9339,8800.0
2007-01-25 10:20:00,58.41,58.41,58.34,58.4,18900.0,39.9339,39.9339,39.886,39.927,18900.0
2007-01-25 10:25:00,58.4,58.4,58.3,58.3,8800.0,39.927,39.927,39.8586,39.8586,8800.0
2007-01-25 10:30:00,58.3,58.39,58.3,58.34,13400.0,39.8586,39.9202,39.8586,39.886,13400.0
2007-01-25 10:35:00,58.32,58.33,58.21,58.21,10600.0,39.8723,39.8792,39.7971,39.7971,10600.0
2007-01-25 10:40:00,58.22,58.22,58.02,58.14,22100.0,39.804,39.804,39.6672,39.7493,22100.0
2007-01-25 10:45:00,58.12,58.15,58.06,58.07,11800.0,39.7356,39.7561,39.6946,39.7014,11800.0
2007-01-25 10:50:00,58.07,58.12,58.06,58.1,10500.0,39.7014,39.7356,39.6946,39.7219,10500.0
2007-01-25 10:55:00,58.11,58.12,58.07,58.08,9200.0,39.7287,39.7356,39.7014,39.7082,9200.0
2007-01-25 11:00:00,58.08,58.12,58.06,58.11,12100.0,39.7082,39.7356,39.6946,39.7287,12100.0
2007-01-25 11:05:00,58.09,58.16,58.09,58.13,8900.0,39.7151,39.7629,39.7151,39.7424,8900.0
2007-01-25 11:10:00,58.16,58.23,58.14,58.19,9200.0,39.7629,39.8108,39.7493,39.7834,9200.0
2007-01-25 11:15:00,58.18,58.18,58.14,58.14,3000.0,39.7766,39.7766,39.7493,39.7493,3000.0
2007-01-25 11:20:00,58.15,58.16,58.07,58.08,8400.0,39.7561,39.7629,39.7014,39.7082,8400.0
2007-01-25 11:25:00,58.07,58.25,58.03,58.25,13500.0,39.7014,39.8245,39.6741,39.8245,13500.0
2007-01-25 11:30:00,58.27,58.27,58.23,58.23,6200.0,39.8381,39.8381,39.8108,39.8108,6200.0
2007-01-25 11:35:00,58.23,58.23,58.07,58.13,13800.0,39.8108,39.8108,39.7014,39.7424,13800.0
2007-01-25 11:40:00,58.16,58.19,58.12,58.15,10300.0,39.7629,39.7834,39.7356,39.7561,10300.0
2007-01-25 11:45:00,58.15,58.17,58.07,58.09,6800.0,39.7561,39.7698,39.7014,39.7151,6800.0
2007-01-25 11:50:00,58.08,58.21,58.08,58.21,8500.0,39.7082,39.7971,39.7082,39.7971,8500.0
2007-01-25 11:55:00,58.17,58.18,58.07,58.07,2600.0,39.7698,39.7766,39.7014,39.7014,2600.0
2007-01-25 12:00:00,58.08,58.12,58.06,58.12,5800.0,39.7082,39.7356,39.6946,39.7356,5800.0
2007-01-25 12:05:00,58.12,58.14,58.02,58.06,5800.0,39.7356,39.7493,39.6672,39.6946,5800.0
2007-01-25 12:10:00,58.09,58.13,58.03,58.05,9800.0,39.7151,39.7424,39.6741,39.6877,9800.0
2007-01-25 12:15:00,58.03,58.09,58.03,58.08,4900.0,39.6741,39.7151,39.6741,39.7082,4900.0
2007-01-25 12:20:00,58.08,58.1,58.06,58.08,1400.0,39.7082,39.7219,39.6946,39.7082,1400.0
2007-01-25 12:25:00,58.08,58.1,58.07,58.07,3400.0,39.7082,39.7219,39.7014,39.7014,3400.0
2007-01-25 12:30:00,58.07,58.11,58.07,58.11,5300.0,39.7014,39.7287,39.7014,39.7287,5300.0
2007-01-25 12:35:00,58.11,58.2,58.11,58.19,8700.0,39.7287,39.7903,39.7287,39.7834,8700.0
2007-01-25 12:40:00,58.2,58.2,58.16,58.16,3500.0,39.7903,39.7903,39.7629,39.7629,3500.0
2007-01-25 12:45:00,58.16,58.16,58.09,58.12,3600.0,39.7629,39.7629,39.7151,39.7356,3600.0
2007-01-25 12:50:00,58.11,58.12,58.08,58.1,5400.0,39.7287,39.7356,39.7082,39.7219,5400.0
2007-01-25 12:55:00,58.1,58.1,58.06,58.08,4400.0,39.7219,39.7219,39.6946,39.7082,4400.0
2007-01-25 13:00:00,58.08,58.15,58.06,58.14,7700.0,39.7082,39.7561,39.6946,39.7493,7700.0
2007-01-25 13:05:00,58.14,58.2,58.11,58.17,4100.0,39.7493,39.7903,39.7287,39.7698,4100.0
2007-01-25 13:10:00,58.16,58.17,58.1,58.1,11500.0,39.7629,39.7698,39.7219,39.7219,11500.0
2007-01-25 13:15:00,58.1,58.1,58.06,58.08,6800.0,39.7219,39.7219,39.6946,39.7082,6800.0
2007-01-25 13:20:00,58.07,58.08,58.07,58.08,1700.0,39.7014,39.7082,39.7014,39.7082,1700.0
2007-01-25 13:25:00,58.07,58.08,58.06,58.06,3600.0,39.7014,39.7082,39.6946,39.6946,3600.0
2007-01-25 13:30:00,58.07,58.08,58.06,58.06,11300.0,39.7014,39.7082,39.6946,39.6946,11300.0
2007-01-25 13:35:00,58.06,58.08,57.96,57.97,12300.0,39.6946,39.7082,39.6262,39.633,12300.0
2007-01-25 13:40:00,57.97,57.98,57.93,57.93,5900.0,39.633,39.6399,39.6057,39.6057,5900.0
2007-01-25 13:45:00,57.93,57.93,57.81,57.83,12800.0,39.6057,39.6057,39.5236,39.5373,12800.0
2007-01-25 13:50:00,57.83,57.88,57.83,57.85,4300.0,39.5373,39.5715,39.5373,39.551,4300.0
2007-01-25 13:55:00,57.87,57.94,57.81,57.9,11600.0,39.5647,39.6125,39.5236,39.5852,11600.0
2007-01-25 14:00:00,57.9,58.0,57.83,57.83,10400.0,39.5852,39.6535,39.5373,39.5373,10400.0
2007-01-25 14:05:00,57.82,57.98,57.82,57.94,10000.0,39.5305,39.6399,39.5305,39.6125,10000.0
2007-01-25 14:10:00,57.94,57.96,57.85,57.96,7500.0,39.6125,39.6262,39.551,39.6262,7500.0
2007-01-25 14:15:00,57.95,57.96,57.84,57.87,15300.0,39.6194,39.6262,39.5442,39.5647,15300.0
2007-01-25 14:20:00,57.85,57.85,57.73,57.77,18200.0,39.551,39.551,39.4689,39.4963,18200.0
2007-01-25 14:25:00,57.76,57.76,57.63,57.63,15100.0,39.4895,39.4895,39.4006,39.4006,15100.0
2007-01-25 14:30:00,57.64,57.92,57.64,57.86,27000.0,39.4074,39.5988,39.4074,39.5578,27000.0
2007-01-25 14:35:00,57.86,57.89,57.86,57.88,3500.0,39.5578,39.5783,39.5578,39.5715,3500.0
2007-01-25 14:40:00,57.88,57.88,57.79,57.79,8100.0,39.5715,39.5715,39.51,39.51,8100.0
2007-01-25 14:45:00,57.79,57.8,57.73,57.75,8200.0,39.51,39.5168,39.4689,39.4826,8200.0
2007-01-25 14:50:00,57.75,57.78,57.71,57.73,13500.0,39.4826,39.5031,39.4553,39.4689,13500.0
2007-01-25 14:55:00,57.71,57.81,57.71,57.8,13900.0,39.4553,39.5236,39.4553,39.5168,13900.0
2007-01-25 15:00:00,57.8,57.92,57.77,57.87,20700.0,39.5168,39.5988,39.4963,39.5647,20700.0
2007-01-25 15:05:00,57.84,57.84,57.62,57.68,22200.0,39.5442,39.5442,39.3937,39.4348,22200.0
2007-01-25 15:10:00,57.68,57.68,57.61,57.62,9200.0,39.4348,39.4348,39.3869,39.3937,9200.0
2007-01-25 15:15:00,57.61,57.68,57.61,57.65,11400.0,39.3869,39.4348,39.3869,39.4143,11400.0
2007-01-25 15:20:00,57.64,57.68,57.57,57.58,20900.0,39.4074,39.4348,39.3596,39.3664,20900.0
2007-01-25 15:25:00,57.56,57.69,57.51,57.56,32800.0,39.3527,39.4416,39.3185,39.3527,32800.0
2007-01-25 15:30:00,57.56,57.56,57.44,57.49,18300.0,39.3527,39.3527,39.2707,39.3049,18300.0
2007-01-25 15:35:00,57.5,57.58,57.45,57.58,23500.0,39.3117,39.3664,39.2775,39.3664,23500.0
2007-01-25 15:40:00,57.56,57.58,57.42,57.46,26900.0,39.3527,39.3664,39.257,39.2844,26900.0
2007-01-25 15:45:00,57.46,57.71,57.46,57.6,39500.0,39.2844,39.4553,39.2844,39.3801,39500.0
2007-01-25 15:50:00,57.59,57.61,57.57,57.59,35800.0,39.3732,39.3869,39.3596,39.3732,35800.0
2007-01-25 15:55:00,57.61,57.66,57.48,57.49,61600.0,39.3869,39.4211,39.298,39.3049,61600.0
2007-01-26 09:30:00,58.45,58.78,58.45,58.77,101300.0,39.9612,40.1868,39.9612,40.18,101300.0
2007-01-26 09:35:00,58.75,59.35,57.45,58.72,181600.0,40.1663,40.5765,39.2775,40.1458,181600.0
2007-01-26 09:40:00,58.71,58.88,58.38,58.51,66000.0,40.139,40.2552,39.9133,40.0022,66000.0
2007-01-26 09:45:00,58.48,58.54,58.31,58.32,74600.0,39.9817,40.0227,39.8655,39.8723,74600.0
2007-01-26 09:50:00,58.31,58.31,57.85,57.96,66100.0,39.8655,39.8655,39.551,39.6262,66100.0
2007-01-26 09:55:00,57.99,58.0,57.45,57.54,47000.0,39.6467,39.6535,39.2775,39.339,47000.0
2007-01-26 10:00:00,57.51,57.54,56.95,57.36,75600.0,39.3185,39.339,38.9357,39.216,75600.0
2007-01-26 10:05:00,57.36,57.59,57.24,57.54,59900.0,39.216,39.3732,39.1339,39.339,59900.0
2007-01-26 10:10:00,57.58,57.67,57.38,57.61,59100.0,39.3664,39.4279,39.2297,39.3869,59100.0
2007-01-26 10:15:00,57.65,57.74,57.4,57.5,67900.0,39.4143,39.4758,39.2433,39.3117,67900.0
2007-01-26 10:20:00,57.5,57.58,57.48,57.5,97600.0,39.3117,39.3664,39.298,39.3117,97600.0
2007-01-26 10:25:00,57.5,57.56,57.48,57.51,40500.0,39.3117,39.3527,39.298,39.3185,40500.0
2007-01-26 10:30:00,57.5,57.53,57.41,57.43,14500.0,39.3117,39.3322,39.2502,39.2638,14500.0
2007-01-26 10:35:00,57.44,57.59,57.42,57.52,35000.0,39.2707,39.3732,39.257,39.3254,35000.0
2007-01-26 10:40:00,57.52,57.73,57.5,57.73,70100.0,39.3254,39.4689,39.3117,39.4689,70100.0
2007-01-26 10:45:00,57.73,57.83,57.73,57.82,10600.0,39.4689,39.5373,39.4689,39.5305,10600.0
2007-01-26 10:50:00,57.8,58.04,57.8,57.93,22200.0,39.5168,39.6809,39.5168,39.6057,22200.0
2007-01-26 10:55:00,57.93,58.03,57.89,58.01,26100.0,39.6057,39.6741,39.5783,39.6604,26100.0
2007-01-26 11:00:00,58.02,58.02,57.87,57.87,19700.0,39.6672,39.6672,39.5647,39.5647,19700.0
2007-01-26 11:05:00,57.87,58.0,57.87,57.94,25100.0,39.5647,39.6535,39.5647,39.6125,25100.0
2007-01-26 11:10:00,57.96,58.0,57.87,57.88,235900.0,39.6262,39.6535,39.5647,39.5715,235900.0
2007-01-26 11:15:00,57.87,57.99,57.87,57.96,33600.0,39.5647,39.6467,39.5647,39.6262,33600.0
2007-01-26 11:20:00,57.97,58.0,57.92,57.97,23700.0,39.633,39.6535,39.5988,39.633,23700.0
2007-01-26 11:25:00,57.97,58.0,57.95,57.96,23200.0,39.633,39.6535,39.6194,39.6262,23200.0
2007-01-26 11:30:00,57.96,58.02,57.89,57.96,22000.0,39.6262,39.6672,39.5783,39.6262,22000.0
2007-01-26 11:35:00,57.97,58.08,57.91,58.02,45200.0,39.633,39.7082,39.592,39.6672,45200.0
2007-01-26 11:40:00,58.02,58.05,57.91,58.04,34300.0,39.6672,39.6877,39.592,39.6809,34300.0
2007-01-26 11:45:00,58.06,58.09,57.99,57.99,9900.0,39.6946,39.7151,39.6467,39.6467,9900.0
2007-01-26 11:50:00,57.99,58.15,57.98,58.1,21700.0,39.6467,39.7561,39.6399,39.7219,21700.0
2007-01-26 11:55:00,58.1,58.12,58.08,58.09,16900.0,39.7219,39.7356,39.7082,39.7151,16900.0
2007-01-26 12:00:00,58.09,58.15,58.08,58.13,27200.0,39.7151,39.7561,39.7082,39.7424,27200.0
2007-01-26 12:05:00,58.14,58.24,58.08,58.19,62400.0,39.7493,39.8176,39.7082,39.7834,62400.0
2007-01-26 12:10:00,58.16,58.24,58.04,58.24,17300.0,39.7629,39.8176,39.6809,39.8176,17300.0
2007-01-26 12:15:00,58.22,58.23,58.07,58.2,19200.0,39.804,39.8108,39.7014,39.7903,19200.0
2007-01-26 12:20:00,58.2,58.24,58.11,58.2,27200.0,39.7903,39.8176,39.7287,39.7903,27200.0
2007-01-26 12:25:00,58.24,58.24,58.14,58.15,12000.0,39.8176,39.8176,39.7493,39.7561,12000.0
2007-01-26 12:30:00,58.15,58.19,58.12,58.17,12700.0,39.7561,39.7834,39.7356,39.7698,12700.0
2007-01-26 12:35:00,58.14,58.23,58.03,58.09,12400.0,39.7493,39.8108,39.6741,39.7151,12400.0
2007-01-26 12:40:00,58.12,58.21,58.12,58.18,6100.0,39.7356,39.7971,39.7356,39.7766,6100.0
2007-01-26 12:45:00,58.16,58.16,58.1,58.12,4800.0,39.7629,39.7629,39.7219,39.7356,4800.0
2007-01-26 12:50:00,58.15,58.2,58.07,58.09,12600.0,39.7561,39.7903,39.7014,39.7151,12600.0
2007-01-26 12:55:00,58.13,58.26,58.08,58.15,29900.0,39.7424,39.8313,39.7082,39.7561,29900.0
2007-01-26 13:00:00,58.16,58.27,58.16,58.24,6400.0,39.7629,39.8381,39.7629,39.8176,6400.0
2007-01-26 13:05:00,58.23,58.3,58.2,58.22,7700.0,39.8108,39.8586,39.7903,39.804,7700.0
2007-01-26 13:10:00,58.24,58.3,58.22,58.25,10000.0,39.8176,39.8586,39.804,39.8245,10000.0
2007-01-26 13:15:00,58.24,58.3,58.22,58.26,29800.0,39.8176,39.8586,39.804,39.8313,29800.0
2007-01-26 13:20:00,58.27,58.38,58.17,58.25,26400.0,39.8381,39.9133,39.7698,39.8245,26400.0
2007-01-26 13:25:00,58.25,58.32,58.21,58.25,22600.0,39.8245,39.8723,39.7971,39.8245,22600.0
2007-01-26 13:30:00,58.25,58.33,58.25,58.29,12900.0,39.8245,39.8792,39.8245,39.8518,12900.0
2007-01-26 13:35:00,58.3,58.33,58.26,58.31,5900.0,39.8586,39.8792,39.8313,39.8655,5900.0
2007-01-26 13:40:00,58.31,58.34,58.25,58.3,13600.0,39.8655,39.886,39.8245,39.8586,13600.0
2007-01-26 13:45:00,58.29,58.33,58.27,58.3,10000.0,39.8518,39.8792,39.8381,39.8586,10000.0
2007-01-26 13:50:00,58.31,58.33,58.25,58.33,5400.0,39.8655,39.8792,39.8245,39.8792,5400.0
2007-01-26 13:55:00,58.33,58.33,58.25,58.29,4500.0,39.8792,39.8792,39.8245,39.8518,4500.0
2007-01-26 14:00:00,58.29,58.29,58.23,58.26,3800.0,39.8518,39.8518,39.8108,39.8313,3800.0
2007-01-26 14:05:00,58.26,58.27,58.22,58.27,7100.0,39.8313,39.8381,39.804,39.8381,7100.0
2007-01-26 14:10:00,58.27,58.33,58.26,58.32,6500.0,39.8381,39.8792,39.8313,39.8723,6500.0
2007-01-26 14:15:00,58.32,58.48,58.32,58.36,47000.0,39.8723,39.9817,39.8723,39.8997,47000.0
2007-01-26 14:20:00,58.36,58.42,58.33,58.38,21300.0,39.8997,39.9407,39.8792,39.9133,21300.0
2007-01-26 14:25:00,58.37,58.42,58.35,58.42,24400.0,39.9065,39.9407,39.8928,39.9407,24400.0
2007-01-26 14:30:00,58.43,58.48,58.41,58.44,13800.0,39.9475,39.9817,39.9339,39.9544,13800.0
2007-01-26 14:35:00,58.44,58.45,58.37,58.38,20200.0,39.9544,39.9612,39.9065,39.9133,20200.0
2007-01-26 14:40:00,58.37,58.49,58.36,58.46,5700.0,39.9065,39.9885,39.8997,39.968,5700.0
2007-01-26 14:45:00,58.46,58.49,58.44,58.45,15000.0,39.968,39.9885,39.9544,39.9612,15000.0
2007-01-26 14:50:00,58.47,58.9,58.45,58.75,71600.0,39.9749,40.2689,39.9612,40.1663,71600.0
2007-01-26 14:55:00,58.75,58.76,58.59,58.64,40900.0,40.1663,40.1731,40.0569,40.0911,40900.0
2007-01-26 15:00:00,58.64,58.65,58.5,58.52,22900.0,40.0911,40.0979,39.9954,40.0091,22900.0
2007-01-26 15:05:00,58.54,58.62,58.51,58.61,26600.0,40.0227,40.0774,40.0022,40.0706,26600.0
2007-01-26 15:10:00,58.61,58.67,58.57,58.64,12100.0,40.0706,40.1116,40.0432,40.0911,12100.0
2007-01-26 15:15:00,58.65,58.75,58.64,58.68,32200.0,40.0979,40.1663,40.0911,40.1184,32200.0
2007-01-26 15:20:00,58.66,58.67,58.61,58.65,12100.0,40.1048,40.1116,40.0706,40.0979,12100.0
2007-01-26 15:25:00,58.65,58.7,58.62,58.62,21900.0,40.0979,40.1321,40.0774,40.0774,21900.0
2007-01-26 15:30:00,58.62,58.65,58.5,58.65,18100.0,40.0774,40.0979,39.9954,40.0979,18100.0
2007-01-26 15:35:00,58.65,58.79,58.64,58.79,20300.0,40.0979,40.1937,40.0911,40.1937,20300.0
2007-01-26 15:40:00,58.79,58.79,58.74,58.78,21600.0,40.1937,40.1937,40.1595,40.1868,21600.0
2007-01-26 15:45:00,58.78,58.78,58.45,58.5,43300.0,40.1868,40.1868,39.9612,39.9954,43300.0
2007-01-26 15:50:00,58.51,58.73,58.4,58.44,37300.0,40.0022,40.1526,39.927,39.9544,37300.0
2007-01-26 15:55:00,58.41,58.55,58.37,58.55,22100.0,39.9339,40.0296,39.9065,40.0296,22100.0
2007-01-29 09:30:00,58.67,58.7,58.45,58.46,37500.0,40.1116,40.1321,39.9612,39.968,37500.0
2007-01-29 09:35:00,58.49,58.49,58.35,58.44,24700.0,39.9885,39.9885,39.8928,39.9544,24700.0
2007-01-29 09:40:00,58.46,58.49,58.35,58.46,7300.0,39.968,39.9885,39.8928,39.968,7300.0
2007-01-29 09:45:00,58.47,58.47,58.32,58.42,48300.0,39.9749,39.9749,39.8723,39.9407,48300.0
2007-01-29 09:50:00,58.43,58.44,58.39,58.41,10900.0,39.9475,39.9544,39.9202,39.9339,10900.0
2007-01-29 09:55:00,58.4,58.41,58.4,58.41,19200.0,39.927,39.9339,39.927,39.9339,19200.0
2007-01-29 10:00:00,58.42,58.45,58.4,58.41,6900.0,39.9407,39.9612,39.927,39.9339,6900.0
2007-01-29 10:05:00,58.4,58.46,58.4,58.43,11800.0,39.927,39.968,39.927,39.9475,11800.0
2007-01-29 10:10:00,58.43,58.51,58.41,58.49,30300.0,39.9475,40.0022,39.9339,39.9885,30300.0
2007-01-29 10:15:00,58.47,58.5,58.44,58.46,16700.0,39.9749,39.9954,39.9544,39.968,16700.0
2007-01-29 10:20:00,58.46,58.5,58.44,58.48,15300.0,39.968,39.9954,39.9544,39.9817,15300.0
2007-01-29 10:25:00,58.48,58.51,58.4,58.41,16200.0,39.9817,40.0022,39.927,39.9339,16200.0
2007-01-29 10:30:00,58.4,58.51,58.4,58.43,18600.0,39.927,40.0022,39.927,39.9475,18600.0
2007-01-29 10:35:00,58.43,58.47,58.39,58.42,21600.0,39.9475,39.9749,39.9202,39.9407,21600.0
2007-01-29 10:40:00,58.45,58.47,58.42,58.44,16700.0,39.9612,39.9749,39.9407,39.9544,16700.0
2007-01-29 10:45:00,58.44,58.45,58.39,58.43,20600.0,39.9544,39.9612,39.9202,39.9475,20600.0
2007-01-29 10:50:00,58.42,58.48,58.38,58.45,21400.0,39.9407,39.9817,39.9133,39.9612,21400.0
2007-01-29 10:55:00,58.44,58.47,58.4,58.44,17400.0,39.9544,39.9749,39.927,39.9544,17400.0
2007-01-29 11:00:00,58.45,58.45,58.37,58.4,14700.0,39.9612,39.9612,39.9065,39.927,14700.0
2007-01-29 11:05:00,58.4,58.4,58.35,58.39,16400.0,39.927,39.927,39.8928,39.9202,16400.0
2007-01-29 11:10:00,58.37,58.38,58.33,58.33,10900.0,39.9065,39.9133,39.8792,39.8792,10900.0
2007-01-29 11:15:00,58.33,58.34,58.25,58.29,24000.0,39.8792,39.886,39.8245,39.8518,24000.0
2007-01-29 11:20:00,58.29,58.29,58.15,58.21,7700.0,39.8518,39.8518,39.7561,39.7971,7700.0
2007-01-29 11:25:00,58.21,58.22,57.87,58.0,35700.0,39.7971,39.804,39.5647,39.6535,35700.0
2007-01-29 11:30:00,58.0,58.01,57.96,57.98,7900.0,39.6535,39.6604,39.6262,39.6399,7900.0
2007-01-29 11:35:00,57.99,57.99,57.95,57.95,9500.0,39.6467,39.6467,39.6194,39.6194,9500.0
2007-01-29 11:40:00,57.92,57.92,57.86,57.88,9200.0,39.5988,39.5988,39.5578,39.5715,9200.0
2007-01-29 11:45:00,57.89,57.91,57.86,57.89,8100.0,39.5783,39.592,39.5578,39.5783,8100.0
2007-01-29 11:50:00,57.9,57.92,57.88,57.9,4800.0,39.5852,39.5988,39.5715,39.5852,4800.0
2007-01-29 11:55:00,57.93,58.01,57.92,58.0,8400.0,39.6057,39.6604,39.5988,39.6535,8400.0
2007-01-29 12:00:00,58.01,58.09,57.95,58.09,10800.0,39.6604,39.7151,39.6194,39.7151,10800.0
2007-01-29 12:05:00,58.08,58.14,58.02,58.05,8800.0,39.7082,39.7493,39.6672,39.6877,8800.0
2007-01-29 12:10:00,58.05,58.22,58.05,58.13,12700.0,39.6877,39.804,39.6877,39.7424,12700.0
2007-01-29 12:15:00,58.08,58.31,58.08,58.31,15700.0,39.7082,39.8655,39.7082,39.8655,15700.0
2007-01-29 12:20:00,58.27,58.3,58.26,58.26,6400.0,39.8381,39.8586,39.8313,39.8313,6400.0
2007-01-29 12:25:00,58.22,58.22,58.15,58.22,7900.0,39.804,39.804,39.7561,39.804,7900.0
2007-01-29 12:30:00,58.22,58.25,58.21,58.25,3800.0,39.804,39.8245,39.7971,39.8245,3800.0
2007-01-29 12:35:00,58.28,58.29,58.23,58.23,3500.0,39.845,39.8518,39.8108,39.8108,3500.0
2007-01-29 12:40:00,58.24,58.3,58.24,58.25,13900.0,39.8176,39.8586,39.8176,39.8245,13900.0
2007-01-29 12:45:00,58.21,58.3,58.2,58.3,6000.0,39.7971,39.8586,39.7903,39.8586,6000.0
2007-01-29 12:50:00,58.3,58.35,58.3,58.32,5200.0,39.8586,39.8928,39.8586,39.8723,5200.0
2007-01-29 12:55:00,58.34,58.34,58.33,58.34,4200.0,39.886,39.886,39.8792,39.886,4200.0
2007-01-29 13:00:00,58.34,58.38,58.34,58.38,7900.0,39.886,39.9133,39.886,39.9133,7900.0
2007-01-29 13:05:00,58.36,58.62,58.32,58.44,46300.0,39.8997,40.0774,39.8723,39.9544,46300.0
2007-01-29 13:10:00,58.44,58.44,58.32,58.41,22000.0,39.9544,39.9544,39.8723,39.9339,22000.0
2007-01-29 13:15:00,58.42,58.47,58.34,58.35,7800.0,39.9407,39.9749,39.886,39.8928,7800.0
2007-01-29 13:20:00,58.35,58.35,58.27,58.28,6200.0,39.8928,39.8928,39.8381,39.845,6200.0
2007-01-29 13:25:00,58.29,58.31,58.24,58.24,10000.0,39.8518,39.8655,39.8176,39.8176,10000.0
2007-01-29 13:30:00,58.25,58.31,58.21,58.3,10200.0,39.8245,39.8655,39.7971,39.8586,10200.0
2007-01-29 13:35:00,58.31,58.31,58.19,58.2,8600.0,39.8655,39.8655,39.7834,39.7903,8600.0
2007-01-29 13:40:00,58.21,58.25,58.17,58.23,7300.0,39.7971,39.8245,39.7698,39.8108,7300.0
2007-01-29 13:45:00,58.25,58.25,58.15,58.15,8200.0,39.8245,39.8245,39.7561,39.7561,8200.0
2007-01-29 13:50:00,58.14,58.19,58.07,58.09,8600.0,39.7493,39.7834,39.7014,39.7151,8600.0
2007-01-29 13:55:00,58.09,58.12,58.0,58.01,4900.0,39.7151,39.7356,39.6535,39.6604,4900.0
2007-01-29 14:00:00,58.02,58.05,57.93,57.93,16300.0,39.6672,39.6877,39.6057,39.6057,16300.0
2007-01-29 14:05:00,57.94,57.98,57.88,57.93,12000.0,39.6125,39.6399,39.5715,39.6057,12000.0
2007-01-29 14:10:00,57.93,57.95,57.8,57.88,14900.0,39.6057,39.6194,39.5168,39.5715,14900.0
2007-01-29 14:15:00,57.9,57.98,57.87,57.94,12900.0,39.5852,39.6399,39.5647,39.6125,12900.0
2007-01-29 14:20:00,57.93,57.98,57.88,57.88,10400.0,39.6057,39.6399,39.5715,39.5715,10400.0
2007-01-29 14:25:00,57.87,57.87,57.8,57.8,7700.0,39.5647,39.5647,39.5168,39.5168,7700.0
2007-01-29 14:30:00,57.8,57.85,57.78,57.81,8600.0,39.5168,39.551,39.5031,39.5236,8600.0
2007-01-29 14:35:00,57.81,57.82,57.75,57.75,5100.0,39.5236,39.5305,39.4826,39.4826,5100.0
2007-01-29 14:40:00,57.76,57.87,57.71,57.74,80400.0,39.4895,39.5647,39.4553,39.4758,80400.0
2007-01-29 14:45:00,57.75,57.75,57.72,57.74,22400.0,39.4826,39.4826,39.4621,39.4758,22400.0
2007-01-29 14:50:00,57.72,57.75,57.63,57.63,32900.0,39.4621,39.4826,39.4006,39.4006,32900.0
2007-01-29 14:55:00,57.63,57.67,57.63,57.64,6200.0,39.4006,39.4279,39.4006,39.4074,6200.0
2007-01-29 15:00:00,57.65,57.74,57.65,57.72,5100.0,39.4143,39.4758,39.4143,39.4621,5100.0
2007-01-29 15:05:00,57.74,57.74,57.63,57.65,8000.0,39.4758,39.4758,39.4006,39.4143,8000.0
2007-01-29 15:10:00,57.65,57.71,57.65,57.69,4500.0,39.4143,39.4553,39.4143,39.4416,4500.0
2007-01-29 15:15:00,57.69,57.71,57.63,57.69,5700.0,39.4416,39.4553,39.4006,39.4416,5700.0
2007-01-29 15:20:00,57.7,57.7,57.62,57.63,7000.0,39.4484,39.4484,39.3937,39.4006,7000.0
2007-01-29 15:25:00,57.63,57.72,57.63,57.67,32800.0,39.4006,39.4621,39.4006,39.4279,32800.0
2007-01-29 15:30:00,57.67,57.67,57.65,57.67,15500.0,39.4279,39.4279,39.4143,39.4279,15500.0
2007-01-29 15:35:00,57.66,57.67,57.64,57.66,12200.0,39.4211,39.4279,39.4074,39.4211,12200.0
2007-01-29 15:40:00,57.66,57.68,57.65,57.68,10600.0,39.4211,39.4348,39.4143,39.4348,10600.0
2007-01-29 15:45:00,57.68,57.68,57.61,57.65,23400.0,39.4348,39.4348,39.3869,39.4143,23400.0
2007-01-29 15:50:00,57.63,57.64,57.59,57.6,26300.0,39.4006,39.4074,39.3732,39.3801,26300.0
2007-01-29 15:55:00,57.6,57.6,57.5,57.53,60300.0,39.3801,39.3801,39.3117,39.3322,60300.0
2007-01-30 09:30:00,57.4,57.76,57.4,57.75,18800.0,39.2433,39.4895,39.2433,39.4826,18800.0
2007-01-30 09:35:00,57.8,57.8,57.32,57.49,30700.0,39.5168,39.5168,39.1886,39.3049,30700.0
2007-01-30 09:40:00,57.49,57.62,57.47,57.47,12000.0,39.3049,39.3937,39.2912,39.2912,12000.0
2007-01-30 09:45:00,57.48,57.66,57.48,57.63,16000.0,39.298,39.4211,39.298,39.4006,16000.0
2007-01-30 09:50:00,57.66,57.66,57.52,57.6,12600.0,39.4211,39.4211,39.3254,39.3801,12600.0
2007-01-30 09:55:00,57.6,57.71,57.55,57.67,9500.0,39.3801,39.4553,39.3459,39.4279,9500.0
2007-01-30 10:00:00,57.6,57.9,57.6,57.79,15800.0,39.3801,39.5852,39.3801,39.51,15800.0
2007-01-30 10:05:00,57.75,57.9,57.75,57.87,12800.0,39.4826,39.5852,39.4826,39.5647,12800.0
2007-01-30 10:10:00,57.89,57.91,57.76,57.91,19800.0,39.5783,39.592,39.4895,39.592,19800.0
2007-01-30 10:15:00,57.91,57.91,57.7,57.9,32100.0,39.592,39.592,39.4484,39.5852,32100.0
2007-01-30 10:20:00,57.9,57.9,57.87,57.9,24500.0,39.5852,39.5852,39.5647,39.5852,24500.0
2007-01-30 10:25:00,57.92,58.17,57.92,58.15,15800.0,39.5988,39.7698,39.5988,39.7561,15800.0
2007-01-30 10:30:00,58.16,58.29,58.15,58.17,24100.0,39.7629,39.8518,39.7561,39.7698,24100.0
2007-01-30 10:35:00,58.18,58.22,58.13,58.18,9900.0,39.7766,39.804,39.7424,39.7766,9900.0
2007-01-30 10:40:00,58.16,58.22,58.16,58.21,16100.0,39.7629,39.804,39.7629,39.7971,16100.0
2007-01-30 10:45:00,58.21,58.24,58.2,58.22,24200.0,39.7971,39.8176,39.7903,39.804,24200.0
2007-01-30 10:50:00,58.21,58.21,58.13,58.19,10300.0,39.7971,39.7971,39.7424,39.7834,10300.0
2007-01-30 10:55:00,58.2,58.21,58.15,58.17,12300.0,39.7903,39.7971,39.7561,39.7698,12300.0
2007-01-30 11:00:00,58.17,58.17,58.12,58.15,14400.0,39.7698,39.7698,39.7356,39.7561,14400.0
2007-01-30 11:05:00,58.15,58.17,58.14,58.16,8800.0,39.7561,39.7698,39.7493,39.7629,8800.0
2007-01-30 11:10:00,58.16,58.2,58.16,58.2,9500.0,39.7629,39.7903,39.7629,39.7903,9500.0
2007-01-30 11:15:00,58.2,58.29,58.18,58.29,11800.0,39.7903,39.8518,39.7766,39.8518,11800.0
2007-01-30 11:20:00,58.31,58.38,58.29,58.38,12900.0,39.8655,39.9133,39.8518,39.9133,12900.0
2007-01-30 11:25:00,58.38,58.41,58.32,58.32,8300.0,39.9133,39.9339,39.8723,39.8723,8300.0
2007-01-30 11:30:00,58.29,58.32,58.28,58.32,6000.0,39.8518,39.8723,39.845,39.8723,6000.0
2007-01-30 11:35:00,58.31,58.31,58.28,58.28,7700.0,39.8655,39.8655,39.845,39.845,7700.0
2007-01-30 11:40:00,58.3,58.38,58.3,58.35,5800.0,39.8586,39.9133,39.8586,39.8928,5800.0
2007-01-30 11:45:00,58.35,58.42,58.35,58.4,6700.0,39.8928,39.9407,39.8928,39.927,6700.0
2007-01-30 11:50:00,58.39,58.39,58.27,58.31,12100.0,39.9202,39.9202,39.8381,39.8655,12100.0
2007-01-30 11:55:00,58.31,58.32,58.26,58.26,13500.0,39.8655,39.8723,39.8313,39.8313,13500.0
2007-01-30 12:00:00,58.26,58.32,58.19,58.31,11200.0,39.8313,39.8723,39.7834,39.8655,11200.0
2007-01-30 12:05:00,58.32,58.39,58.32,58.33,8500.0,39.8723,39.9202,39.8723,39.8792,8500.0
2007-01-30 12:10:00,58.34,58.34,58.21,58.22,16200.0,39.886,39.886,39.7971,39.804,16200.0
2007-01-30 12:15:00,58.22,58.24,58.11,58.15,9200.0,39.804,39.8176,39.7287,39.7561,9200.0
2007-01-30 12:20:00,58.14,58.22,58.13,58.22,8800.0,39.7493,39.804,39.7424,39.804,8800.0
2007-01-30 12:25:00,58.22,58.28,58.22,58.26,3000.0,39.804,39.845,39.804,39.8313,3000.0
2007-01-30 12:30:00,58.26,58.28,58.23,58.25,5000.0,39.8313,39.845,39.8108,39.8245,5000.0
2007-01-30 12:35:00,58.25,58.31,58.23,58.3,5000.0,39.8245,39.8655,39.8108,39.8586,5000.0
2007-01-30 12:40:00,58.3,58.35,58.26,58.27,7600.0,39.8586,39.8928,39.8313,39.8381,7600.0
2007-01-30 12:45:00,58.27,58.29,58.27,58.29,7300.0,39.8381,39.8518,39.8381,39.8518,7300.0
2007-01-30 12:50:00,58.29,58.31,58.26,58.26,7200.0,39.8518,39.8655,39.8313,39.8313,7200.0
2007-01-30 12:55:00,58.26,58.27,58.26,58.27,2600.0,39.8313,39.8381,39.8313,39.8381,2600.0
2007-01-30 13:00:00,58.27,58.28,58.23,58.28,13200.0,39.8381,39.845,39.8108,39.845,13200.0
2007-01-30 13:05:00,58.28,58.29,58.17,58.19,6600.0,39.845,39.8518,39.7698,39.7834,6600.0
2007-01-30 13:10:00,58.2,58.25,58.2,58.23,4100.0,39.7903,39.8245,39.7903,39.8108,4100.0
2007-01-30 13:15:00,58.24,58.29,58.24,58.27,5200.0,39.8176,39.8518,39.8176,39.8381,5200.0
2007-01-30 13:20:00,58.26,58.29,58.16,58.29,8000.0,39.8313,39.8518,39.7629,39.8518,8000.0
2007-01-30 13:25:00,58.3,58.31,58.26,58.29,4600.0,39.8586,39.8655,39.8313,39.8518,4600.0
2007-01-30 13:30:00,58.29,58.31,58.2,58.21,10300.0,39.8518,39.8655,39.7903,39.7971,10300.0
2007-01-30 13:35:00,58.22,58.23,58.1,58.16,12900.0,39.804,39.8108,39.7219,39.7629,12900.0
2007-01-30 13:40:00,58.16,58.25,58.16,58.24,3600.0,39.7629,39.8245,39.7629,39.8176,3600.0
2007-01-30 13:45:00,58.25,58.35,58.25,58.32,5200.0,39.8245,39.8928,39.8245,39.8723,5200.0
2007-01-30 13:50:00,58.32,58.35,58.29,58.29,4500.0,39.8723,39.8928,39.8518,39.8518,4500.0
2007-01-30 13:55:00,58.31,58.31,58.29,58.31,4900.0,39.8655,39.8655,39.8518,39.8655,4900.0
2007-01-30 14:00:00,58.31,58.32,58.23,58.23,7500.0,39.8655,39.8723,39.8108,39.8108,7500.0
2007-01-30 14:05:00,58.25,58.34,58.25,58.27,6100.0,39.8245,39.886,39.8245,39.8381,6100.0
2007-01-30 14:10:00,58.27,58.32,58.26,58.32,6800.0,39.8381,39.8723,39.8313,39.8723,6800.0
2007-01-30 14:15:00,58.32,58.37,58.3,58.37,4300.0,39.8723,39.9065,39.8586,39.9065,4300.0
2007-01-30 14:20:00,58.37,58.38,58.36,58.38,2900.0,39.9065,39.9133,39.8997,39.9133,2900.0
2007-01-30 14:25:00,58.38,58.38,58.37,58.38,6500.0,39.9133,39.9133,39.9065,39.9133,6500.0
2007-01-30 14:30:00,58.37,58.37,58.28,58.36,6200.0,39.9065,39.9065,39.845,39.8997,6200.0
2007-01-30 14:35:00,58.36,58.4,58.36,58.4,10200.0,39.8997,39.927,39.8997,39.927,10200.0
2007-01-30 14:40:00,58.4,58.4,58.39,58.4,11100.0,39.927,39.927,39.9202,39.927,11100.0
2007-01-30 14:45:00,58.4,58.4,58.39,58.39,6200.0,39.927,39.927,39.9202,39.9202,6200.0
2007-01-30 14:50:00,58.39,58.4,58.39,58.4,8200.0,39.9202,39.927,39.9202,39.927,8200.0
2007-01-30 14:55:00,58.4,58.4,58.39,58.39,12400.0,39.927,39.927,39.9202,39.9202,12400.0
2007-01-30 15:00:00,58.4,58.42,58.39,58.42,20400.0,39.927,39.9407,39.9202,39.9407,20400.0
2007-01-30 15:05:00,58.41,58.44,58.4,58.43,10600.0,39.9339,39.9544,39.927,39.9475,10600.0
2007-01-30 15:10:00,58.42,58.45,58.36,58.42,10200.0,39.9407,39.9612,39.8997,39.9407,10200.0
2007-01-30 15:15:00,58.42,58.43,58.41,58.43,4500.0,39.9407,39.9475,39.9339,39.9475,4500.0
2007-01-30 15:20:00,58.42,58.45,58.42,58.44,6400.0,39.9407,39.9612,39.9407,39.9544,6400.0
2007-01-30 15:25:00,58.45,58.5,58.39,58.4,17900.0,39.9612,39.9954,39.9202,39.927,17900.0
2007-01-30 15:30:00,58.4,58.47,58.33,58.45,13400.0,39.927,39.9749,39.8792,39.9612,13400.0
2007-01-30 15:35:00,58.46,58.58,58.46,58.58,22800.0,39.968,40.0501,39.968,40.0501,22800.0
2007-01-30 15:40:00,58.58,58.6,58.5,58.58,20200.0,40.0501,40.0638,39.9954,40.0501,20200.0
2007-01-30 15:45:00,58.59,58.67,58.59,58.65,32100.0,40.0569,40.1116,40.0569,40.0979,32100.0
2007-01-30 15:50:00,58.65,58.76,58.65,58.75,35000.0,40.0979,40.1731,40.0979,40.1663,35000.0
2007-01-30 15:55:00,58.75,58.76,58.57,58.74,53000.0,40.1663,40.1731,40.0432,40.1595,53000.0
2007-01-31 09:30:00,58.27,58.27,58.18,58.18,32400.0,39.8381,39.8381,39.7766,39.7766,32400.0
2007-01-31 09:35:00,58.2,58.3,58.17,58.26,10300.0,39.7903,39.8586,39.7698,39.8313,10300.0
2007-01-31 09:40:00,58.25,58.26,58.11,58.19,13300.0,39.8245,39.8313,39.7287,39.7834,13300.0
2007-01-31 09:45:00,58.19,58.34,58.19,58.24,17900.0,39.7834,39.886,39.7834,39.8176,17900.0
2007-01-31 09:50:00,58.24,58.3,58.18,58.27,19700.0,39.8176,39.8586,39.7766,39.8381,19700.0
2007-01-31 09:55:00,58.27,58.29,58.14,58.17,18700.0,39.8381,39.8518,39.7493,39.7698,18700.0
2007-01-31 10:00:00,58.16,58.24,58.15,58.19,11500.0,39.7629,39.8176,39.7561,39.7834,11500.0
2007-01-31 10:05:00,58.18,58.19,58.13,58.18,7100.0,39.7766,39.7834,39.7424,39.7766,7100.0
2007-01-31 10:10:00,58.18,58.19,58.0,58.04,24700.0,39.7766,39.7834,39.6535,39.6809,24700.0
2007-01-31 10:15:00,58.05,58.09,58.0,58.03,9900.0,39.6877,39.7151,39.6535,39.6741,9900.0
2007-01-31 10:20:00,58.03,58.1,58.03,58.1,5200.0,39.6741,39.7219,39.6741,39.7219,5200.0
2007-01-31 10:25:00,58.08,58.09,58.04,58.05,5200.0,39.7082,39.7151,39.6809,39.6877,5200.0
2007-01-31 10:30:00,58.04,58.2,58.04,58.2,7800.0,39.6809,39.7903,39.6809,39.7903,7800.0
2007-01-31 10:35:00,58.21,58.25,58.05,58.23,28200.0,39.7971,39.8245,39.6877,39.8108,28200.0
2007-01-31 10:40:00,58.19,58.23,58.11,58.11,31700.0,39.7834,39.8108,39.7287,39.7287,31700.0
2007-01-31 10:45:00,58.11,58.17,58.09,58.16,5900.0,39.7287,39.7698,39.7151,39.7629,5900.0
2007-01-31 10:50:00,58.16,58.19,58.12,58.12,5400.0,39.7629,39.7834,39.7356,39.7356,5400.0
2007-01-31 10:55:00,58.13,58.15,58.11,58.12,5600.0,39.7424,39.7561,39.7287,39.7356,5600.0
2007-01-31 11:00:00,58.13,58.13,58.02,58.02,8300.0,39.7424,39.7424,39.6672,39.6672,8300.0
2007-01-31 11:05:00,58.01,58.04,58.0,58.04,5600.0,39.6604,39.6809,39.6535,39.6809,5600.0
2007-01-31 11:10:00,58.04,58.07,58.04,58.05,3100.0,39.6809,39.7014,39.6809,39.6877,3100.0
2007-01-31 11:15:00,58.05,58.06,58.05,58.06,2900.0,39.6877,39.6946,39.6877,39.6946,2900.0
2007-01-31 11:20:00,58.06,58.09,58.0,58.09,7500.0,39.6946,39.7151,39.6535,39.7151,7500.0
2007-01-31 11:25:00,58.09,58.17,58.09,58.13,3700.0,39.7151,39.7698,39.7151,39.7424,3700.0
2007-01-31 11:30:00,58.13,58.13,58.09,58.1,6000.0,39.7424,39.7424,39.7151,39.7219,6000.0
2007-01-31 11:35:00,58.1,58.2,58.1,58.17,8500.0,39.7219,39.7903,39.7219,39.7698,8500.0
2007-01-31 11:40:00,58.16,58.21,58.11,58.21,22800.0,39.7629,39.7971,39.7287,39.7971,22800.0
2007-01-31 11:45:00,58.22,58.3,58.22,58.3,13200.0,39.804,39.8586,39.804,39.8586,13200.0
2007-01-31 11:50:00,58.3,58.44,58.3,58.44,7600.0,39.8586,39.9544,39.8586,39.9544,7600.0
2007-01-31 11:55:00,58.43,58.44,58.3,58.41,21000.0,39.9475,39.9544,39.8586,39.9339,21000.0
2007-01-31 12:00:00,58.41,58.45,58.38,58.45,22100.0,39.9339,39.9612,39.9133,39.9612,22100.0
2007-01-31 12:05:00,58.45,58.45,58.36,58.41,15200.0,39.9612,39.9612,39.8997,39.9339,15200.0
2007-01-31 12:10:00,58.42,58.5,58.42,58.5,15700.0,39.9407,39.9954,39.9407,39.9954,15700.0
2007-01-31 12:15:00,58.49,58.53,58.49,58.52,5700.0,39.9885,40.0159,39.9885,40.0091,5700.0
2007-01-31 12:20:00,58.51,58.53,58.5,58.52,5000.0,40.0022,40.0159,39.9954,40.0091,5000.0
2007-01-31 12:25:00,58.52,58.57,58.51,58.54,4200.0,40.0091,40.0432,40.0022,40.0227,4200.0
2007-01-31 12:30:00,58.55,58.59,58.52,58.52,4900.0,40.0296,40.0569,40.0091,40.0091,4900.0
2007-01-31 12:35:00,58.53,58.53,58.49,58.5,6400.0,40.0159,40.0159,39.9885,39.9954,6400.0
2007-01-31 12:40:00,58.51,58.51,58.5,58.5,1700.0,40.0022,40.0022,39.9954,39.9954,1700.0
2007-01-31 12:45:00,58.5,58.51,58.49,58.5,7200.0,39.9954,40.0022,39.9885,39.9954,7200.0
2007-01-31 12:50:00,58.5,58.53,58.49,58.5,4800.0,39.9954,40.0159,39.9885,39.9954,4800.0
2007-01-31 12:55:00,58.49,58.54,58.49,58.54,2800.0,39.9885,40.0227,39.9885,40.0227,2800.0
2007-01-31 13:00:00,58.54,58.55,58.54,58.55,1500.0,40.0227,40.0296,40.0227,40.0296,1500.0
2007-01-31 13:05:00,58.55,58.55,58.54,58.54,2400.0,40.0296,40.0296,40.0227,40.0227,2400.0
2007-01-31 13:10:00,58.53,58.6,58.53,58.59,7200.0,40.0159,40.0638,40.0159,40.0569,7200.0
2007-01-31 13:15:00,58.59,58.6,58.58,58.58,2700.0,40.0569,40.0638,40.0501,40.0501,2700.0
2007-01-31 13:20:00,58.58,58.62,58.58,58.6,2300.0,40.0501,40.0774,40.0501,40.0638,2300.0
2007-01-31 13:25:00,58.6,58.61,58.55,58.55,3600.0,40.0638,40.0706,40.0296,40.0296,3600.0
2007-01-31 13:30:00,58.55,58.56,58.55,58.56,900.0,40.0296,40.0364,40.0296,40.0364,900.0
2007-01-31 13:35:00,58.55,58.56,58.55,58.56,2000.0,40.0296,40.0364,40.0296,40.0364,2000.0
2007-01-31 13:40:00,58.56,58.56,58.53,58.55,2200.0,40.0364,40.0364,40.0159,40.0296,2200.0
2007-01-31 13:45:00,58.55,58.56,58.54,58.55,4900.0,40.0296,40.0364,40.0227,40.0296,4900.0
2007-01-31 13:50:00,58.55,58.61,58.54,58.57,4100.0,40.0296,40.0706,40.0227,40.0432,4100.0
2007-01-31 13:55:00,58.57,58.58,58.54,58.56,2300.0,40.0432,40.0501,40.0227,40.0364,2300.0
2007-01-31 14:00:00,58.56,58.58,58.54,58.56,3700.0,40.0364,40.0501,40.0227,40.0364,3700.0
2007-01-31 14:05:00,58.55,58.68,58.55,58.6,3900.0,40.0296,40.1184,40.0296,40.0638,3900.0
2007-01-31 14:10:00,58.58,58.65,58.55,58.65,11500.0,40.0501,40.0979,40.0296,40.0979,11500.0
2007-01-31 14:15:00,58.64,58.88,58.64,58.87,20000.0,40.0911,40.2552,40.0911,40.2483,20000.0
2007-01-31 14:20:00,58.88,59.23,58.87,58.94,35700.0,40.2552,40.4945,40.2483,40.2962,35700.0
2007-01-31 14:25:00,58.91,58.92,58.76,58.77,7300.0,40.2757,40.2825,40.1731,40.18,7300.0
2007-01-31 14:30:00,58.78,59.0,58.78,58.97,6300.0,40.1868,40.3372,40.1868,40.3167,6300.0
2007-01-31 14:35:00,58.99,59.17,58.99,59.07,16400.0,40.3304,40.4535,40.3304,40.3851,16400.0
2007-01-31 14:40:00,59.07,59.15,59.04,59.15,12300.0,40.3851,40.4398,40.3646,40.4398,12300.0
2007-01-31 14:45:00,59.16,59.24,59.13,59.15,24400.0,40.4466,40.5013,40.4261,40.4398,24400.0
2007-01-31 14:50:00,59.15,59.15,59.0,59.0,10000.0,40.4398,40.4398,40.3372,40.3372,10000.0
2007-01-31 14:55:00,59.0,59.09,59.0,59.09,18200.0,40.3372,40.3988,40.3372,40.3988,18200.0
2007-01-31 15:00:00,59.09,59.11,58.99,59.03,15100.0,40.3988,40.4124,40.3304,40.3577,15100.0
2007-01-31 15:05:00,59.03,59.09,58.93,59.04,23700.0,40.3577,40.3988,40.2894,40.3646,23700.0
2007-01-31 15:10:00,59.05,59.06,58.99,59.0,9800.0,40.3714,40.3782,40.3304,40.3372,9800.0
2007-01-31 15:15:00,59.0,59.08,58.98,59.05,21500.0,40.3372,40.3919,40.3236,40.3714,21500.0
2007-01-31 15:20:00,59.03,59.07,59.01,59.07,10200.0,40.3577,40.3851,40.3441,40.3851,10200.0
2007-01-31 15:25:00,59.05,59.08,59.03,59.03,17000.0,40.3714,40.3919,40.3577,40.3577,17000.0
2007-01-31 15:30:00,59.03,59.1,58.99,59.05,24700.0,40.3577,40.4056,40.3304,40.3714,24700.0
2007-01-31 15:35:00,59.05,59.06,59.03,59.04,15200.0,40.3714,40.3782,40.3577,40.3646,15200.0
2007-01-31 15:40:00,59.04,59.05,58.97,58.99,22100.0,40.3646,40.3714,40.3167,40.3304,22100.0
2007-01-31 15:45:00,58.99,59.03,58.98,59.03,14700.0,40.3304,40.3577,40.3236,40.3577,14700.0
2007-01-31 15:50:00,59.02,59.06,59.02,59.06,13500.0,40.3509,40.3782,40.3509,40.3782,13500.0
2007-01-31 15:55:00,59.06,59.1,58.96,59.02,31300.0,40.3782,40.4056,40.3099,40.3509,31300.0
2007-02-01 09:30:00,58.96,59.0,58.94,58.99,20700.0,40.385,40.4124,40.3713,40.4055,20700.0
2007-02-01 09:35:00,58.99,58.99,58.76,58.85,24000.0,40.4055,40.4055,40.248,40.3096,24000.0
2007-02-01 09:40:00,58.86,58.96,58.85,58.92,7900.0,40.3165,40.385,40.3096,40.3576,7900.0
2007-02-01 09:45:00,58.92,59.08,58.92,59.07,23500.0,40.3576,40.4672,40.3576,40.4603,23500.0
2007-02-01 09:50:00,59.06,59.15,59.06,59.14,4600.0,40.4535,40.5151,40.4535,40.5083,4600.0
2007-02-01 09:55:00,59.13,59.16,59.05,59.15,6300.0,40.5014,40.522,40.4466,40.5151,6300.0
2007-02-01 10:00:00,59.16,59.29,59.08,59.08,23300.0,40.522,40.611,40.4672,40.4672,23300.0
2007-02-01 10:05:00,59.08,59.12,59.06,59.09,19100.0,40.4672,40.4946,40.4535,40.474,19100.0
2007-02-01 10:10:00,59.08,59.08,58.95,59.01,15800.0,40.4672,40.4672,40.3781,40.4192,15800.0
2007-02-01 10:15:00,59.0,59.1,58.99,59.09,9900.0,40.4124,40.4809,40.4055,40.474,9900.0
2007-02-01 10:20:00,59.08,59.09,58.97,59.0,8100.0,40.4672,40.474,40.3918,40.4124,8100.0
2007-02-01 10:25:00,59.01,59.03,58.96,58.96,11000.0,40.4192,40.4329,40.385,40.385,11000.0
2007-02-01 10:30:00,58.95,59.05,58.92,59.03,11900.0,40.3781,40.4466,40.3576,40.4329,11900.0
2007-02-01 10:35:00,59.05,59.06,58.95,59.0,16500.0,40.4466,40.4535,40.3781,40.4124,16500.0
2007-02-01 10:40:00,59.01,59.14,59.01,59.01,10600.0,40.4192,40.5083,40.4192,40.4192,10600.0
2007-02-01 10:45:00,59.03,59.04,59.01,59.02,7000.0,40.4329,40.4398,40.4192,40.4261,7000.0
2007-02-01 10:50:00,59.01,59.01,58.97,58.99,17500.0,40.4192,40.4192,40.3918,40.4055,17500.0
2007-02-01 10:55:00,59.0,59.05,58.97,59.05,9600.0,40.4124,40.4466,40.3918,40.4466,9600.0
2007-02-01 11:00:00,59.02,59.02,58.97,58.99,17700.0,40.4261,40.4261,40.3918,40.4055,17700.0
2007-02-01 11:05:00,58.99,59.02,58.97,59.02,18100.0,40.4055,40.4261,40.3918,40.4261,18100.0
2007-02-01 11:10:00,59.03,59.03,58.96,58.97,4800.0,40.4329,40.4329,40.385,40.3918,4800.0
2007-02-01 11:15:00,58.97,59.0,58.93,58.96,9900.0,40.3918,40.4124,40.3644,40.385,9900.0
2007-02-01 11:20:00,58.98,58.99,58.81,58.87,35300.0,40.3987,40.4055,40.2822,40.3233,35300.0
2007-02-01 11:25:00,58.87,58.87,58.75,58.76,11600.0,40.3233,40.3233,40.2411,40.248,11600.0
2007-02-01 11:30:00,58.77,58.85,58.77,58.83,7200.0,40.2548,40.3096,40.2548,40.2959,7200.0
2007-02-01 11:35:00,58.81,58.83,58.75,58.75,8100.0,40.2822,40.2959,40.2411,40.2411,8100.0
2007-02-01 11:40:00,58.75,58.76,58.72,58.74,16300.0,40.2411,40.248,40.2206,40.2343,16300.0
2007-02-01 11:45:00,58.74,58.79,58.71,58.73,15600.0,40.2343,40.2685,40.2137,40.2274,15600.0
2007-02-01 11:50:00,58.75,58.77,58.7,58.72,11300.0,40.2411,40.2548,40.2069,40.2206,11300.0
2007-02-01 11:55:00,58.72,58.72,58.65,58.67,12200.0,40.2206,40.2206,40.1726,40.1863,12200.0
2007-02-01 12:00:00,58.68,58.7,58.65,58.65,6200.0,40.1932,40.2069,40.1726,40.1726,6200.0
2007-02-01 12:05:00,58.63,58.65,58.61,58.65,4900.0,40.1589,40.1726,40.1452,40.1726,4900.0
2007-02-01 12:10:00,58.65,58.67,58.59,58.67,12100.0,40.1726,40.1863,40.1315,40.1863,12100.0
2007-02-01 12:15:00,58.65,58.69,58.65,58.67,7000.0,40.1726,40.2,40.1726,40.1863,7000.0
2007-02-01 12:20:00,58.65,58.66,58.62,58.63,22000.0,40.1726,40.1795,40.1521,40.1589,22000.0
2007-02-01 12:25:00,58.66,58.67,58.6,58.67,26500.0,40.1795,40.1863,40.1384,40.1863,26500.0
2007-02-01 12:30:00,58.66,58.67,58.63,58.65,7200.0,40.1795,40.1863,40.1589,40.1726,7200.0
2007-02-01 12:35:00,58.64,58.65,58.6,58.6,4800.0,40.1658,40.1726,40.1384,40.1384,4800.0
2007-02-01 12:40:00,58.61,58.7,58.61,58.7,8800.0,40.1452,40.2069,40.1452,40.2069,8800.0
2007-02-01 12:45:00,58.69,58.69,58.62,58.62,5700.0,40.2,40.2,40.1521,40.1521,5700.0
2007-02-01 12:50:00,58.61,58.67,58.61,58.66,5200.0,40.1452,40.1863,40.1452,40.1795,5200.0
2007-02-01 12:55:00,58.66,58.72,58.64,58.68,10700.0,40.1795,40.2206,40.1658,40.1932,10700.0
2007-02-01 13:00:00,58.69,58.72,58.65,58.66,7800.0,40.2,40.2206,40.1726,40.1795,7800.0
2007-02-01 13:05:00,58.65,58.66,58.61,58.65,6500.0,40.1726,40.1795,40.1452,40.1726,6500.0
2007-02-01 13:10:00,58.65,58.65,58.63,58.64,4100.0,40.1726,40.1726,40.1589,40.1658,4100.0
2007-02-01 13:15:00,58.64,58.69,58.62,58.67,6200.0,40.1658,40.2,40.1521,40.1863,6200.0
2007-02-01 13:20:00,58.67,58.69,58.65,58.66,5800.0,40.1863,40.2,40.1726,40.1795,5800.0
2007-02-01 13:25:00,58.67,58.67,58.57,58.57,8200.0,40.1863,40.1863,40.1178,40.1178,8200.0
2007-02-01 13:30:00,58.55,58.62,58.53,58.62,10400.0,40.1041,40.1521,40.0904,40.1521,10400.0
2007-02-01 13:35:00,58.62,58.66,58.59,58.66,10600.0,40.1521,40.1795,40.1315,40.1795,10600.0
2007-02-01 13:40:00,58.66,58.71,58.65,58.68,7100.0,40.1795,40.2137,40.1726,40.1932,7100.0
2007-02-01 13:45:00,58.67,58.72,58.67,58.69,7500.0,40.1863,40.2206,40.1863,40.2,7500.0
2007-02-01 13:50:00,58.7,58.7,58.66,58.67,5300.0,40.2069,40.2069,40.1795,40.1863,5300.0
2007-02-01 13:55:00,58.66,58.68,58.62,58.68,10600.0,40.1795,40.1932,40.1521,40.1932,10600.0
2007-02-01 14:00:00,58.69,58.75,58.69,58.74,6900.0,40.2,40.2411,40.2,40.2343,6900.0
2007-02-01 14:05:00,58.73,58.75,58.68,58.73,10600.0,40.2274,40.2411,40.1932,40.2274,10600.0
2007-02-01 14:10:00,58.75,58.8,58.73,58.79,11300.0,40.2411,40.2754,40.2274,40.2685,11300.0
2007-02-01 14:15:00,58.79,58.87,58.74,58.84,52900.0,40.2685,40.3233,40.2343,40.3028,52900.0
2007-02-01 14:20:00,58.83,58.86,58.82,58.85,11000.0,40.2959,40.3165,40.2891,40.3096,11000.0
2007-02-01 14:25:00,58.85,58.98,58.84,58.95,13400.0,40.3096,40.3987,40.3028,40.3781,13400.0
2007-02-01 14:30:00,58.95,58.95,58.85,58.91,8400.0,40.3781,40.3781,40.3096,40.3507,8400.0
2007-02-01 14:35:00,58.92,58.95,58.91,58.94,9700.0,40.3576,40.3781,40.3507,40.3713,9700.0
2007-02-01 14:40:00,58.95,59.02,58.94,59.01,16600.0,40.3781,40.4261,40.3713,40.4192,16600.0
2007-02-01 14:45:00,59.01,59.08,59.0,59.02,14700.0,40.4192,40.4672,40.4124,40.4261,14700.0
2007-02-01 14:50:00,59.02,59.1,59.02,59.04,8800.0,40.4261,40.4809,40.4261,40.4398,8800.0
2007-02-01 14:55:00,59.05,59.05,59.02,59.05,5400.0,40.4466,40.4466,40.4261,40.4466,5400.0
2007-02-01 15:00:00,59.07,59.1,59.07,59.09,12900.0,40.4603,40.4809,40.4603,40.474,12900.0
2007-02-01 15:05:00,59.1,59.1,59.09,59.09,6100.0,40.4809,40.4809,40.474,40.474,6100.0
2007-02-01 15:10:00,59.1,59.1,59.05,59.09,9800.0,40.4809,40.4809,40.4466,40.474,9800.0
2007-02-01 15:15:00,59.09,59.1,59.0,59.03,9100.0,40.474,40.4809,40.4124,40.4329,9100.0
2007-02-01 15:20:00,59.01,59.02,59.0,59.0,6700.0,40.4192,40.4261,40.4124,40.4124,6700.0
2007-02-01 15:25:00,59.01,59.03,59.0,59.0,8300.0,40.4192,40.4329,40.4124,40.4124,8300.0
2007-02-01 15:30:00,58.99,59.04,58.99,59.0,10400.0,40.4055,40.4398,40.4055,40.4124,10400.0
2007-02-01 15:35:00,59.0,59.09,59.0,59.09,15400.0,40.4124,40.474,40.4124,40.474,15400.0
2007-02-01 15:40:00,59.08,59.16,59.08,59.12,19100.0,40.4672,40.522,40.4672,40.4946,19100.0
2007-02-01 15:45:00,59.12,59.18,59.09,59.15,18800.0,40.4946,40.5357,40.474,40.5151,18800.0
2007-02-01 15:50:00,59.14,59.15,59.0,59.04,19600.0,40.5083,40.5151,40.4124,40.4398,19600.0
2007-02-01 15:55:00,59.03,59.07,59.0,59.01,13100.0,40.4329,40.4603,40.4124,40.4192,13100.0
2007-02-02 09:30:00,59.26,59.45,59.19,59.41,16400.0,40.5905,40.7206,40.5425,40.6932,16400.0
2007-02-02 09:35:00,59.41,59.56,59.26,59.49,17100.0,40.6932,40.796,40.5905,40.748,17100.0
2007-02-02 09:40:00,59.51,59.62,59.46,59.5,19600.0,40.7617,40.8371,40.7275,40.7549,19600.0
2007-02-02 09:45:00,59.48,59.84,59.48,59.84,20600.0,40.7412,40.9877,40.7412,40.9877,20600.0
2007-02-02 09:50:00,59.79,59.82,59.62,59.74,26600.0,40.9535,40.974,40.8371,40.9192,26600.0
2007-02-02 09:55:00,59.7,59.7,59.64,59.64,14600.0,40.8918,40.8918,40.8507,40.8507,14600.0
2007-02-02 10:00:00,59.64,59.7,59.27,59.35,40700.0,40.8507,40.8918,40.5973,40.6521,40700.0
2007-02-02 10:05:00,59.36,59.63,59.36,59.59,10300.0,40.659,40.8439,40.659,40.8165,10300.0
2007-02-02 10:10:00,59.56,59.6,59.54,59.55,12800.0,40.796,40.8234,40.7823,40.7891,12800.0
2007-02-02 10:15:00,59.53,59.55,59.51,59.55,48000.0,40.7754,40.7891,40.7617,40.7891,48000.0
2007-02-02 10:20:00,59.52,59.55,59.52,59.53,10100.0,40.7686,40.7891,40.7686,40.7754,10100.0
2007-02-02 10:25:00,59.53,59.6,59.52,59.56,34100.0,40.7754,40.8234,40.7686,40.796,34100.0
2007-02-02 10:30:00,59.57,59.6,59.57,59.6,10800.0,40.8028,40.8234,40.8028,40.8234,10800.0
2007-02-02 10:35:00,59.6,59.62,59.55,59.55,21000.0,40.8234,40.8371,40.7891,40.7891,21000.0
2007-02-02 10:40:00,59.54,59.57,59.5,59.52,6200.0,40.7823,40.8028,40.7549,40.7686,6200.0
2007-02-02 10:45:00,59.51,59.56,59.51,59.55,2600.0,40.7617,40.796,40.7617,40.7891,2600.0
2007-02-02 10:50:00,59.52,59.58,59.51,59.56,13000.0,40.7686,40.8097,40.7617,40.796,13000.0
2007-02-02 10:55:00,59.55,59.6,59.42,59.5,21000.0,40.7891,40.8234,40.7001,40.7549,21000.0
2007-02-02 11:00:00,59.5,59.55,59.47,59.54,14700.0,40.7549,40.7891,40.7343,40.7823,14700.0
2007-02-02 11:05:00,59.57,59.57,59.53,59.57,7300.0,40.8028,40.8028,40.7754,40.8028,7300.0
2007-02-02 11:10:00,59.55,59.58,59.53,59.56,2800.0,40.7891,40.8097,40.7754,40.796,2800.0
2007-02-02 11:15:00,59.56,59.56,59.48,59.5,9000.0,40.796,40.796,40.7412,40.7549,9000.0
2007-02-02 11:20:00,59.51,59.52,59.47,59.47,11400.0,40.7617,40.7686,40.7343,40.7343,11400.0
2007-02-02 11:25:00,59.47,59.51,59.47,59.5,23100.0,40.7343,40.7617,40.7343,40.7549,23100.0
2007-02-02 11:30:00,59.49,59.53,59.49,59.49,5700.0,40.748,40.7754,40.748,40.748,5700.0
2007-02-02 11:35:00,59.49,59.5,59.49,59.5,20800.0,40.748,40.7549,40.748,40.7549,20800.0
2007-02-02 11:40:00,59.49,59.56,59.49,59.52,6700.0,40.748,40.796,40.748,40.7686,6700.0
2007-02-02 11:45:00,59.52,59.54,59.49,59.51,12900.0,40.7686,40.7823,40.748,40.7617,12900.0
2007-02-02 11:50:00,59.52,59.52,59.5,59.51,2600.0,40.7686,40.7686,40.7549,40.7617,2600.0
2007-02-02 11:55:00,59.51,59.51,59.49,59.49,5000.0,40.7617,40.7617,40.748,40.748,5000.0
2007-02-02 12:00:00,59.49,59.5,59.49,59.5,6400.0,40.748,40.7549,40.748,40.7549,6400.0
2007-02-02 12:05:00,59.5,59.54,59.49,59.52,10800.0,40.7549,40.7823,40.748,40.7686,10800.0
2007-02-02 12:10:00,59.52,59.55,59.46,59.46,13800.0,40.7686,40.7891,40.7275,40.7275,13800.0
2007-02-02 12:15:00,59.48,59.56,59.48,59.52,3900.0,40.7412,40.796,40.7412,40.7686,3900.0
2007-02-02 12:20:00,59.54,59.59,59.42,59.44,20700.0,40.7823,40.8165,40.7001,40.7138,20700.0
2007-02-02 12:25:00,59.43,59.46,59.4,59.44,7500.0,40.7069,40.7275,40.6864,40.7138,7500.0
2007-02-02 12:30:00,59.45,59.53,59.44,59.5,4400.0,40.7206,40.7754,40.7138,40.7549,4400.0
2007-02-02 12:35:00,59.52,59.54,59.48,59.51,28400.0,40.7686,40.7823,40.7412,40.7617,28400.0
2007-02-02 12:40:00,59.54,59.54,59.49,59.51,3600.0,40.7823,40.7823,40.748,40.7617,3600.0
2007-02-02 12:45:00,59.49,59.51,59.49,59.5,1400.0,40.748,40.7617,40.748,40.7549,1400.0
2007-02-02 12:50:00,59.5,59.52,59.5,59.52,4000.0,40.7549,40.7686,40.7549,40.7686,4000.0
2007-02-02 12:55:00,59.51,59.52,59.5,59.52,1700.0,40.7617,40.7686,40.7549,40.7686,1700.0
2007-02-02 13:00:00,59.51,59.54,59.51,59.52,2900.0,40.7617,40.7823,40.7617,40.7686,2900.0
2007-02-02 13:05:00,59.56,59.58,59.53,59.58,1700.0,40.796,40.8097,40.7754,40.8097,1700.0
2007-02-02 13:10:00,59.58,59.6,59.55,59.55,2000.0,40.8097,40.8234,40.7891,40.7891,2000.0
2007-02-02 13:15:00,59.55,59.55,59.51,59.52,16600.0,40.7891,40.7891,40.7617,40.7686,16600.0
2007-02-02 13:20:00,59.52,59.54,59.52,59.52,3200.0,40.7686,40.7823,40.7686,40.7686,3200.0
2007-02-02 13:25:00,59.52,59.53,59.51,59.53,6600.0,40.7686,40.7754,40.7617,40.7754,6600.0
2007-02-02 13:30:00,59.54,59.54,59.51,59.52,4300.0,40.7823,40.7823,40.7617,40.7686,4300.0
2007-02-02 13:35:00,59.54,59.57,59.51,59.51,3800.0,40.7823,40.8028,40.7617,40.7617,3800.0
2007-02-02 13:40:00,59.55,59.58,59.54,59.58,3000.0,40.7891,40.8097,40.7823,40.8097,3000.0
2007-02-02 13:45:00,59.59,59.59,59.57,59.57,3900.0,40.8165,40.8165,40.8028,40.8028,3900.0
2007-02-02 13:50:00,59.58,59.6,59.58,59.58,5000.0,40.8097,40.8234,40.8097,40.8097,5000.0
2007-02-02 13:55:00,59.59,59.6,59.57,59.59,11100.0,40.8165,40.8234,40.8028,40.8165,11100.0
2007-02-02 14:00:00,59.58,59.63,59.58,59.6,8200.0,40.8097,40.8439,40.8097,40.8234,8200.0
2007-02-02 14:05:00,59.61,59.68,59.61,59.63,4500.0,40.8302,40.8781,40.8302,40.8439,4500.0
2007-02-02 14:10:00,59.63,59.63,59.58,59.58,6700.0,40.8439,40.8439,40.8097,40.8097,6700.0
2007-02-02 14:15:00,59.58,59.59,59.57,59.58,6600.0,40.8097,40.8165,40.8028,40.8097,6600.0
2007-02-02 14:20:00,59.59,59.59,59.5,59.5,31700.0,40.8165,40.8165,40.7549,40.7549,31700.0
2007-02-02 14:25:00,59.5,59.52,59.49,59.5,8000.0,40.7549,40.7686,40.748,40.7549,8000.0
2007-02-02 14:30:00,59.51,59.6,59.49,59.52,4000.0,40.7617,40.8234,40.748,40.7686,4000.0
2007-02-02 14:35:00,59.5,59.54,59.49,59.5,4400.0,40.7549,40.7823,40.748,40.7549,4400.0
2007-02-02 14:40:00,59.51,59.54,59.49,59.53,5000.0,40.7617,40.7823,40.748,40.7754,5000.0
2007-02-02 14:45:00,59.51,59.59,59.48,59.57,7500.0,40.7617,40.8165,40.7412,40.8028,7500.0
2007-02-02 14:50:00,59.56,59.59,59.54,59.54,1000.0,40.796,40.8165,40.7823,40.7823,1000.0
2007-02-02 14:55:00,59.56,59.58,59.53,59.57,5600.0,40.796,40.8097,40.7754,40.8028,5600.0
2007-02-02 15:00:00,59.58,59.59,59.54,59.54,7700.0,40.8097,40.8165,40.7823,40.7823,7700.0
2007-02-02 15:05:00,59.54,59.54,59.5,59.53,6100.0,40.7823,40.7823,40.7549,40.7754,6100.0
2007-02-02 15:10:00,59.53,59.55,59.46,59.5,18600.0,40.7754,40.7891,40.7275,40.7549,18600.0
2007-02-02 15:15:00,59.5,59.53,59.49,59.5,12100.0,40.7549,40.7754,40.748,40.7549,12100.0
2007-02-02 15:20:00,59.51,59.53,59.49,59.49,9000.0,40.7617,40.7754,40.748,40.748,9000.0
2007-02-02 15:25:00,59.48,59.52,59.43,59.5,13500.0,40.7412,40.7686,40.7069,40.7549,13500.0
2007-02-02 15:30:00,59.51,59.61,59.51,59.6,38900.0,40.7617,40.8302,40.7617,40.8234,38900.0
2007-02-02 15:35:00,59.62,59.72,59.6,59.7,37800.0,40.8371,40.9055,40.8234,40.8918,37800.0
2007-02-02 15:40:00,59.71,59.78,59.67,59.76,40700.0,40.8987,40.9466,40.8713,40.9329,40700.0
2007-02-02 15:45:00,59.76,59.82,59.69,59.81,55200.0,40.9329,40.974,40.885,40.9672,55200.0
2007-02-02 15:50:00,59.81,59.85,59.75,59.82,104200.0,40.9672,40.9946,40.9261,40.974,104200.0
2007-02-02 15:55:00,59.82,59.85,59.71,59.75,37600.0,40.974,40.9946,40.8987,40.9261,37600.0
2007-02-05 09:30:00,59.76,59.76,59.71,59.71,11900.0,40.9329,40.9329,40.8987,40.8987,11900.0
2007-02-05 09:35:00,59.72,59.72,59.51,59.61,14600.0,40.9055,40.9055,40.7617,40.8302,14600.0
2007-02-05 09:40:00,59.56,59.7,59.51,59.69,6300.0,40.796,40.8918,40.7617,40.885,6300.0
2007-02-05 09:45:00,59.68,59.76,59.6,59.65,11200.0,40.8781,40.9329,40.8234,40.8576,11200.0
2007-02-05 09:50:00,59.65,59.76,59.65,59.76,16400.0,40.8576,40.9329,40.8576,40.9329,16400.0
2007-02-05 09:55:00,59.76,59.79,59.7,59.75,12300.0,40.9329,40.9535,40.8918,40.9261,12300.0
2007-02-05 10:00:00,59.74,59.79,59.65,59.79,27300.0,40.9192,40.9535,40.8576,40.9535,27300.0
2007-02-05 10:05:00,59.76,59.78,59.65,59.78,20400.0,40.9329,40.9466,40.8576,40.9466,20400.0
2007-02-05 10:10:00,59.76,59.79,59.74,59.75,23100.0,40.9329,40.9535,40.9192,40.9261,23100.0
2007-02-05 10:15:00,59.75,59.78,59.73,59.78,10600.0,40.9261,40.9466,40.9124,40.9466,10600.0
2007-02-05 10:20:00,59.78,59.83,59.75,59.8,35700.0,40.9466,40.9809,40.9261,40.9603,35700.0
2007-02-05 10:25:00,59.81,59.84,59.77,59.77,10500.0,40.9672,40.9877,40.9398,40.9398,10500.0
2007-02-05 10:30:00,59.77,59.79,59.7,59.79,16500.0,40.9398,40.9535,40.8918,40.9535,16500.0
2007-02-05 10:35:00,59.79,59.83,59.78,59.82,15100.0,40.9535,40.9809,40.9466,40.974,15100.0
2007-02-05 10:40:00,59.83,59.83,59.8,59.8,5800.0,40.9809,40.9809,40.9603,40.9603,5800.0
2007-02-05 10:45:00,59.8,59.81,59.8,59.8,7400.0,40.9603,40.9672,40.9603,40.9603,7400.0
2007-02-05 10:50:00,59.8,59.82,59.78,59.79,13300.0,40.9603,40.974,40.9466,40.9535,13300.0
2007-02-05 10:55:00,59.79,59.91,59.79,59.9,9400.0,40.9535,41.0357,40.9535,41.0288,9400.0
2007-02-05 11:00:00,59.88,59.9,59.87,59.88,8600.0,41.0151,41.0288,41.0083,41.0151,8600.0
2007-02-05 11:05:00,59.89,59.98,59.87,59.97,13400.0,41.022,41.0836,41.0083,41.0768,13400.0
2007-02-05 11:10:00,59.97,59.97,59.92,59.94,5600.0,41.0768,41.0768,41.0425,41.0562,5600.0
2007-02-05 11:15:00,59.94,60.0,59.94,60.0,16700.0,41.0562,41.0973,41.0562,41.0973,16700.0
2007-02-05 11:20:00,59.99,60.0,59.99,60.0,11300.0,41.0905,41.0973,41.0905,41.0973,11300.0
2007-02-05 11:25:00,59.99,60.0,59.99,59.99,19600.0,41.0905,41.0973,41.0905,41.0905,19600.0
2007-02-05 11:30:00,60.0,60.05,59.98,60.05,26400.0,41.0973,41.1316,41.0836,41.1316,26400.0
2007-02-05 11:35:00,60.06,60.07,60.05,60.05,5900.0,41.1384,41.1453,41.1316,41.1316,5900.0
2007-02-05 11:40:00,60.05,60.06,60.01,60.01,6900.0,41.1316,41.1384,41.1042,41.1042,6900.0
2007-02-05 11:45:00,60.01,60.02,60.0,60.02,8700.0,41.1042,41.111,41.0973,41.111,8700.0
2007-02-05 11:50:00,60.03,60.05,60.0,60.0,14000.0,41.1179,41.1316,41.0973,41.0973,14000.0
2007-02-05 11:55:00,60.0,60.03,60.0,60.02,5600.0,41.0973,41.1179,41.0973,41.111,5600.0
2007-02-05 12:00:00,60.02,60.03,59.98,60.0,20700.0,41.111,41.1179,41.0836,41.0973,20700.0
2007-02-05 12:05:00,60.01,60.03,60.0,60.03,8200.0,41.1042,41.1179,41.0973,41.1179,8200.0
2007-02-05 12:10:00,60.02,60.04,60.02,60.03,2200.0,41.111,41.1247,41.111,41.1179,2200.0
2007-02-05 12:15:00,60.03,60.04,60.01,60.01,3400.0,41.1179,41.1247,41.1042,41.1042,3400.0
2007-02-05 12:20:00,60.0,60.01,60.0,60.01,3600.0,41.0973,41.1042,41.0973,41.1042,3600.0
2007-02-05 12:25:00,60.01,60.05,60.0,60.05,10600.0,41.1042,41.1316,41.0973,41.1316,10600.0
2007-02-05 12:30:00,60.03,60.07,60.02,60.02,10300.0,41.1179,41.1453,41.111,41.111,10300.0
2007-02-05 12:35:00,60.04,60.04,60.02,60.03,3500.0,41.1247,41.1247,41.111,41.1179,3500.0
2007-02-05 12:40:00,60.03,60.1,60.02,60.06,12900.0,41.1179,41.1658,41.111,41.1384,12900.0
2007-02-05 12:45:00,60.05,60.06,59.95,59.96,7900.0,41.1316,41.1384,41.0631,41.0699,7900.0
2007-02-05 12:50:00,59.96,59.97,59.95,59.97,7800.0,41.0699,41.0768,41.0631,41.0768,7800.0
2007-02-05 12:55:00,59.97,59.97,59.94,59.95,14000.0,41.0768,41.0768,41.0562,41.0631,14000.0
2007-02-05 13:00:00,59.95,59.99,59.94,59.96,19700.0,41.0631,41.0905,41.0562,41.0699,19700.0
2007-02-05 13:05:00,59.97,59.97,59.94,59.95,13400.0,41.0768,41.0768,41.0562,41.0631,13400.0
2007-02-05 13:10:00,59.95,59.97,59.94,59.95,7000.0,41.0631,41.0768,41.0562,41.0631,7000.0
2007-02-05 13:15:00,59.95,59.98,59.93,59.94,15700.0,41.0631,41.0836,41.0494,41.0562,15700.0
2007-02-05 13:20:00,59.94,59.97,59.92,59.92,13000.0,41.0562,41.0768,41.0425,41.0425,13000.0
2007-02-05 13:25:00,59.92,59.93,59.9,59.92,23900.0,41.0425,41.0494,41.0288,41.0425,23900.0
2007-02-05 13:30:00,59.92,59.92,59.91,59.92,11100.0,41.0425,41.0425,41.0357,41.0425,11100.0
2007-02-05 13:35:00,59.92,60.02,59.92,60.02,10100.0,41.0425,41.111,41.0425,41.111,10100.0
2007-02-05 13:40:00,60.01,60.03,59.99,60.01,10200.0,41.1042,41.1179,41.0905,41.1042,10200.0
2007-02-05 13:45:00,60.01,60.01,59.9,59.9,12200.0,41.1042,41.1042,41.0288,41.0288,12200.0
2007-02-05 13:50:00,59.9,59.92,59.77,59.77,22200.0,41.0288,41.0425,40.9398,40.9398,22200.0
2007-02-05 13:55:00,59.78,59.79,59.75,59.75,9600.0,40.9466,40.9535,40.9261,40.9261,9600.0
2007-02-05 14:00:00,59.77,59.85,59.77,59.85,3900.0,40.9398,40.9946,40.9398,40.9946,3900.0
2007-02-05 14:05:00,59.86,59.9,59.84,59.87,11300.0,41.0014,41.0288,40.9877,41.0083,11300.0
2007-02-05 14:10:00,59.87,59.88,59.86,59.88,7900.0,41.0083,41.0151,41.0014,41.0151,7900.0
2007-02-05 14:15:00,59.88,59.95,59.87,59.94,14700.0,41.0151,41.0631,41.0083,41.0562,14700.0
2007-02-05 14:20:00,59.94,59.97,59.93,59.96,28200.0,41.0562,41.0768,41.0494,41.0699,28200.0
2007-02-05 14:25:00,59.95,59.95,59.89,59.92,9900.0,41.0631,41.0631,41.022,41.0425,9900.0
2007-02-05 14:30:00,59.92,59.93,59.9,59.93,9300.0,41.0425,41.0494,41.0288,41.0494,9300.0
2007-02-05 14:35:00,59.93,59.95,59.92,59.95,9700.0,41.0494,41.0631,41.0425,41.0631,9700.0
2007-02-05 14:40:00,59.95,59.96,59.94,59.95,8100.0,41.0631,41.0699,41.0562,41.0631,8100.0
2007-02-05 14:45:00,59.95,59.95,59.93,59.95,8000.0,41.0631,41.0631,41.0494,41.0631,8000.0
2007-02-05 14:50:00,59.95,59.95,59.94,59.95,10200.0,41.0631,41.0631,41.0562,41.0631,10200.0
2007-02-05 14:55:00,59.94,59.99,59.94,59.98,11800.0,41.0562,41.0905,41.0562,41.0836,11800.0
2007-02-05 15:00:00,59.97,59.99,59.96,59.96,9700.0,41.0768,41.0905,41.0699,41.0699,9700.0
2007-02-05 15:05:00,59.97,59.98,59.93,59.94,18000.0,41.0768,41.0836,41.0494,41.0562,18000.0
2007-02-05 15:10:00,59.94,59.99,59.93,59.97,8100.0,41.0562,41.0905,41.0494,41.0768,8100.0
2007-02-05 15:15:00,59.97,60.0,59.97,60.0,15000.0,41.0768,41.0973,41.0768,41.0973,15000.0
2007-02-05 15:20:00,60.0,60.0,59.97,59.98,21100.0,41.0973,41.0973,41.0768,41.0836,21100.0
2007-02-05 15:25:00,59.98,59.99,59.97,59.97,13600.0,41.0836,41.0905,41.0768,41.0768,13600.0
2007-02-05 15:30:00,59.98,59.99,59.95,59.97,18200.0,41.0836,41.0905,41.0631,41.0768,18200.0
2007-02-05 15:35:00,59.96,59.98,59.94,59.96,12900.0,41.0699,41.0836,41.0562,41.0699,12900.0
2007-02-05 15:40:00,59.96,60.08,59.93,59.99,60600.0,41.0699,41.1521,41.0494,41.0905,60600.0
2007-02-05 15:45:00,59.99,60.0,59.95,59.98,24400.0,41.0905,41.0973,41.0631,41.0836,24400.0
2007-02-05 15:50:00,59.98,59.99,59.94,59.97,19500.0,41.0836,41.0905,41.0562,41.0768,19500.0
2007-02-05 15:55:00,59.98,60.03,59.94,59.98,23500.0,41.0836,41.1179,41.0562,41.0836,23500.0
2007-02-06 09:30:00,60.24,60.34,60.14,60.32,20200.0,41.2617,41.3302,41.1932,41.3165,20200.0
2007-02-06 09:35:00,60.32,60.4,60.31,60.4,24300.0,41.3165,41.3713,41.3097,41.3713,24300.0
2007-02-06 09:40:00,60.38,60.57,60.36,60.52,8200.0,41.3576,41.4878,41.3439,41.4535,8200.0
2007-02-06 09:45:00,60.57,60.84,60.52,60.81,27600.0,41.4878,41.6727,41.4535,41.6521,27600.0
2007-02-06 09:50:00,60.82,60.82,60.65,60.73,40000.0,41.659,41.659,41.5426,41.5974,40000.0
2007-02-06 09:55:00,60.74,60.78,60.58,60.78,25300.0,41.6042,41.6316,41.4946,41.6316,25300.0
2007-02-06 10:00:00,60.77,60.86,60.76,60.84,18300.0,41.6247,41.6864,41.6179,41.6727,18300.0
2007-02-06 10:05:00,60.83,60.87,60.83,60.84,27600.0,41.6658,41.6932,41.6658,41.6727,27600.0
2007-02-06 10:10:00,60.84,60.85,60.81,60.85,27600.0,41.6727,41.6795,41.6521,41.6795,27600.0
2007-02-06 10:15:00,60.85,60.87,60.82,60.86,22900.0,41.6795,41.6932,41.659,41.6864,22900.0
2007-02-06 10:20:00,60.86,60.89,60.85,60.89,20500.0,41.6864,41.7069,41.6795,41.7069,20500.0
2007-02-06 10:25:00,60.89,60.89,60.83,60.88,47800.0,41.7069,41.7069,41.6658,41.7001,47800.0
2007-02-06 10:30:00,60.88,60.9,60.86,60.9,10500.0,41.7001,41.7138,41.6864,41.7138,10500.0
2007-02-06 10:35:00,60.89,60.89,60.85,60.86,12900.0,41.7069,41.7069,41.6795,41.6864,12900.0
2007-02-06 10:40:00,60.86,60.87,60.85,60.86,8400.0,41.6864,41.6932,41.6795,41.6864,8400.0
2007-02-06 10:45:00,60.86,60.87,60.81,60.87,16600.0,41.6864,41.6932,41.6521,41.6932,16600.0
2007-02-06 10:50:00,60.86,60.87,60.84,60.84,9500.0,41.6864,41.6932,41.6727,41.6727,9500.0
2007-02-06 10:55:00,60.81,60.83,60.75,60.83,18700.0,41.6521,41.6658,41.6111,41.6658,18700.0
2007-02-06 11:00:00,60.83,60.87,60.81,60.85,10700.0,41.6658,41.6932,41.6521,41.6795,10700.0
2007-02-06 11:05:00,60.84,60.9,60.84,60.9,11600.0,41.6727,41.7138,41.6727,41.7138,11600.0
2007-02-06 11:10:00,60.89,60.9,60.88,60.9,13200.0,41.7069,41.7138,41.7001,41.7138,13200.0
2007-02-06 11:15:00,60.89,61.07,60.87,61.07,31600.0,41.7069,41.8302,41.6932,41.8302,31600.0
2007-02-06 11:20:00,61.06,61.11,61.05,61.09,15500.0,41.8234,41.8576,41.8165,41.8439,15500.0
2007-02-06 11:25:00,61.08,61.08,61.03,61.08,8800.0,41.8371,41.8371,41.8028,41.8371,8800.0
2007-02-06 11:30:00,61.08,61.1,61.07,61.1,7100.0,41.8371,41.8508,41.8302,41.8508,7100.0
2007-02-06 11:35:00,61.09,61.16,61.08,61.15,27800.0,41.8439,41.8919,41.8371,41.885,27800.0
2007-02-06 11:40:00,61.16,61.16,61.1,61.11,17000.0,41.8919,41.8919,41.8508,41.8576,17000.0
2007-02-06 11:45:00,61.12,61.12,61.1,61.1,11000.0,41.8645,41.8645,41.8508,41.8508,11000.0
2007-02-06 11:50:00,61.11,61.13,61.1,61.11,23800.0,41.8576,41.8713,41.8508,41.8576,23800.0
2007-02-06 11:55:00,61.1,61.11,61.09,61.1,18400.0,41.8508,41.8576,41.8439,41.8508,18400.0
2007-02-06 12:00:00,61.1,61.18,61.09,61.16,18200.0,41.8508,41.9056,41.8439,41.8919,18200.0
2007-02-06 12:05:00,61.17,61.18,61.13,61.14,11900.0,41.8987,41.9056,41.8713,41.8782,11900.0
2007-02-06 12:10:00,61.14,61.16,61.12,61.16,8000.0,41.8782,41.8919,41.8645,41.8919,8000.0
2007-02-06 12:15:00,61.14,61.15,61.07,61.07,6700.0,41.8782,41.885,41.8302,41.8302,6700.0
2007-02-06 12:20:00,61.08,61.08,61.05,61.06,5800.0,41.8371,41.8371,41.8165,41.8234,5800.0
2007-02-06 12:25:00,61.06,61.06,61.03,61.03,6600.0,41.8234,41.8234,41.8028,41.8028,6600.0
2007-02-06 12:30:00,61.03,61.04,60.93,60.93,13200.0,41.8028,41.8097,41.7343,41.7343,13200.0
2007-02-06 12:35:00,60.94,61.01,60.94,60.98,5800.0,41.7412,41.7891,41.7412,41.7686,5800.0
2007-02-06 12:40:00,60.98,60.98,60.9,60.9,5400.0,41.7686,41.7686,41.7138,41.7138,5400.0
2007-02-06 12:45:00,60.91,60.91,60.9,60.9,9400.0,41.7206,41.7206,41.7138,41.7138,9400.0
2007-02-06 12:50:00,60.91,60.94,60.9,60.92,7100.0,41.7206,41.7412,41.7138,41.7275,7100.0
2007-02-06 12:55:00,60.92,60.93,60.82,60.82,4700.0,41.7275,41.7343,41.659,41.659,4700.0
2007-02-06 13:00:00,60.81,60.82,60.78,60.79,6400.0,41.6521,41.659,41.6316,41.6384,6400.0
2007-02-06 13:05:00,60.8,60.83,60.8,60.83,11200.0,41.6453,41.6658,41.6453,41.6658,11200.0
2007-02-06 13:10:00,60.83,60.84,60.82,60.84,2100.0,41.6658,41.6727,41.659,41.6727,2100.0
2007-02-06 13:15:00,60.84,60.84,60.78,60.79,3800.0,41.6727,41.6727,41.6316,41.6384,3800.0
2007-02-06 13:20:00,60.78,60.79,60.75,60.77,10800.0,41.6316,41.6384,41.6111,41.6247,10800.0
2007-02-06 13:25:00,60.77,60.79,60.76,60.78,5800.0,41.6247,41.6384,41.6179,41.6316,5800.0
2007-02-06 13:30:00,60.77,60.88,60.77,60.88,6200.0,41.6247,41.7001,41.6247,41.7001,6200.0
2007-02-06 13:35:00,60.88,60.9,60.84,60.9,20000.0,41.7001,41.7138,41.6727,41.7138,20000.0
2007-02-06 13:40:00,60.91,60.99,60.91,60.99,6100.0,41.7206,41.7754,41.7206,41.7754,6100.0
2007-02-06 13:45:00,60.98,61.02,60.95,61.01,9300.0,41.7686,41.796,41.748,41.7891,9300.0
2007-02-06 13:50:00,61.01,61.02,60.99,61.02,5200.0,41.7891,41.796,41.7754,41.796,5200.0
2007-02-06 13:55:00,61.01,61.1,61.01,61.09,20000.0,41.7891,41.8508,41.7891,41.8439,20000.0
2007-02-06 14:00:00,61.1,61.14,61.08,61.1,8300.0,41.8508,41.8782,41.8371,41.8508,8300.0
2007-02-06 14:05:00,61.1,61.1,61.07,61.08,19500.0,41.8508,41.8508,41.8302,41.8371,19500.0
2007-02-06 14:10:00,61.08,61.1,61.07,61.07,23200.0,41.8371,41.8508,41.8302,41.8302,23200.0
2007-02-06 14:15:00,61.08,61.08,61.07,61.07,9100.0,41.8371,41.8371,41.8302,41.8302,9100.0
2007-02-06 14:20:00,61.07,61.07,61.03,61.05,13800.0,41.8302,41.8302,41.8028,41.8165,13800.0
2007-02-06 14:25:00,61.05,61.05,61.03,61.03,14500.0,41.8165,41.8165,41.8028,41.8028,14500.0
2007-02-06 14:30:00,61.04,61.04,61.03,61.03,6100.0,41.8097,41.8097,41.8028,41.8028,6100.0
2007-02-06 14:35:00,61.03,61.05,61.01,61.01,19200.0,41.8028,41.8165,41.7891,41.7891,19200.0
2007-02-06 14:40:00,61.01,61.02,60.93,61.02,18200.0,41.7891,41.796,41.7343,41.796,18200.0
2007-02-06 14:45:00,61.02,61.07,61.01,61.06,14800.0,41.796,41.8302,41.7891,41.8234,14800.0
2007-02-06 14:50:00,61.07,61.07,61.01,61.03,10900.0,41.8302,41.8302,41.7891,41.8028,10900.0
2007-02-06 14:55:00,61.03,61.11,61.03,61.1,15500.0,41.8028,41.8576,41.8028,41.8508,15500.0
2007-02-06 15:00:00,61.11,61.12,61.1,61.11,14200.0,41.8576,41.8645,41.8508,41.8576,14200.0
2007-02-06 15:05:00,61.11,61.16,61.09,61.15,14900.0,41.8576,41.8919,41.8439,41.885,14900.0
2007-02-06 15:10:00,61.16,61.18,61.16,61.17,17800.0,41.8919,41.9056,41.8919,41.8987,17800.0
2007-02-06 15:15:00,61.17,61.18,61.17,61.18,10300.0,41.8987,41.9056,41.8987,41.9056,10300.0
2007-02-06 15:20:00,61.18,61.19,61.18,61.19,8400.0,41.9056,41.9124,41.9056,41.9124,8400.0
2007-02-06 15:25:00,61.19,61.19,61.16,61.19,36600.0,41.9124,41.9124,41.8919,41.9124,36600.0
2007-02-06 15:30:00,61.19,61.2,61.15,61.2,51600.0,41.9124,41.9193,41.885,41.9193,51600.0
2007-02-06 15:35:00,61.18,61.2,61.13,61.15,38500.0,41.9056,41.9193,41.8713,41.885,38500.0
2007-02-06 15:40:00,61.14,61.23,61.13,61.23,40500.0,41.8782,41.9398,41.8713,41.9398,40500.0
2007-02-06 15:45:00,61.23,61.26,61.13,61.23,43800.0,41.9398,41.9604,41.8713,41.9398,43800.0
2007-02-06 15:50:00,61.23,61.26,61.21,61.25,68900.0,41.9398,41.9604,41.9261,41.9535,68900.0
2007-02-06 15:55:00,61.25,61.3,61.22,61.24,36000.0,41.9535,41.9878,41.933,41.9467,36000.0
2007-02-07 09:35:00,61.46,61.48,61.36,61.41,47900.0,42.0974,42.1111,42.0289,42.0631,47900.0
2007-02-07 09:40:00,61.4,61.56,61.4,61.52,27600.0,42.0563,42.1659,42.0563,42.1385,27600.0
2007-02-07 09:45:00,61.5,61.8,61.49,61.74,35800.0,42.1248,42.3303,42.1179,42.2892,35800.0
2007-02-07 09:50:00,61.71,61.78,61.53,61.54,26400.0,42.2686,42.3166,42.1453,42.1522,26400.0
2007-02-07 09:55:00,61.53,61.54,61.4,61.51,17500.0,42.1453,42.1522,42.0563,42.1316,17500.0
2007-02-07 10:00:00,61.49,61.49,61.23,61.25,10300.0,42.1179,42.1179,41.9398,41.9535,10300.0
2007-02-07 10:05:00,61.24,61.28,61.16,61.16,18400.0,41.9467,41.9741,41.8919,41.8919,18400.0
2007-02-07 10:10:00,61.1,61.23,61.1,61.23,7700.0,41.8508,41.9398,41.8508,41.9398,7700.0
2007-02-07 10:15:00,61.22,61.3,61.16,61.3,15100.0,41.933,41.9878,41.8919,41.9878,15100.0
2007-02-07 10:20:00,61.3,61.33,61.21,61.21,16900.0,41.9878,42.0083,41.9261,41.9261,16900.0
2007-02-07 10:25:00,61.21,61.26,61.21,61.22,5800.0,41.9261,41.9604,41.9261,41.933,5800.0
2007-02-07 10:30:00,61.22,61.22,61.15,61.19,10700.0,41.933,41.933,41.885,41.9124,10700.0
2007-02-07 10:35:00,61.2,61.23,61.17,61.23,9700.0,41.9193,41.9398,41.8987,41.9398,9700.0
2007-02-07 10:40:00,61.25,61.25,61.21,61.25,5800.0,41.9535,41.9535,41.9261,41.9535,5800.0
2007-02-07 10:45:00,61.25,61.25,61.22,61.24,8100.0,41.9535,41.9535,41.933,41.9467,8100.0
2007-02-07 10:50:00,61.23,61.23,61.15,61.17,8300.0,41.9398,41.9398,41.885,41.8987,8300.0
2007-02-07 10:55:00,61.16,61.19,61.15,61.16,7800.0,41.8919,41.9124,41.885,41.8919,7800.0
2007-02-07 11:00:00,61.17,61.19,61.15,61.15,10100.0,41.8987,41.9124,41.885,41.885,10100.0
2007-02-07 11:05:00,61.15,61.16,61.1,61.12,9000.0,41.885,41.8919,41.8508,41.8645,9000.0
2007-02-07 11:10:00,61.12,61.13,61.07,61.08,3700.0,41.8645,41.8713,41.8302,41.8371,3700.0
2007-02-07 11:15:00,61.04,61.07,61.02,61.02,5900.0,41.8097,41.8302,41.796,41.796,5900.0
2007-02-07 11:20:00,61.02,61.04,60.95,60.99,8600.0,41.796,41.8097,41.748,41.7754,8600.0
2007-02-07 11:25:00,60.99,61.02,60.99,61.02,9000.0,41.7754,41.796,41.7754,41.796,9000.0
2007-02-07 11:30:00,61.01,61.08,61.01,61.07,6400.0,41.7891,41.8371,41.7891,41.8302,6400.0
2007-02-07 11:35:00,61.08,61.15,61.08,61.15,12100.0,41.8371,41.885,41.8371,41.885,12100.0
2007-02-07 11:40:00,61.16,61.19,61.13,61.15,6500.0,41.8919,41.9124,41.8713,41.885,6500.0
2007-02-07 11:45:00,61.18,61.21,61.14,61.14,13500.0,41.9056,41.9261,41.8782,41.8782,13500.0
2007-02-07 11:50:00,61.14,61.15,61.1,61.1,4100.0,41.8782,41.885,41.8508,41.8508,4100.0
2007-02-07 11:55:00,61.11,61.13,61.1,61.13,5500.0,41.8576,41.8713,41.8508,41.8713,5500.0
2007-02-07 12:00:00,61.12,61.16,61.12,61.16,6000.0,41.8645,41.8919,41.8645,41.8919,6000.0
2007-02-07 12:05:00,61.16,61.18,61.14,61.16,5200.0,41.8919,41.9056,41.8782,41.8919,5200.0
2007-02-07 12:10:00,61.16,61.18,61.14,61.15,3000.0,41.8919,41.9056,41.8782,41.885,3000.0
2007-02-07 12:15:00,61.14,61.14,61.1,61.1,10500.0,41.8782,41.8782,41.8508,41.8508,10500.0
2007-02-07 12:20:00,61.12,61.13,61.1,61.12,3300.0,41.8645,41.8713,41.8508,41.8645,3300.0
2007-02-07 12:25:00,61.12,61.14,61.12,61.12,7300.0,41.8645,41.8782,41.8645,41.8645,7300.0
2007-02-07 12:30:00,61.12,61.14,61.12,61.13,3900.0,41.8645,41.8782,41.8645,41.8713,3900.0
2007-02-07 12:35:00,61.14,61.19,61.14,61.19,6900.0,41.8782,41.9124,41.8782,41.9124,6900.0
2007-02-07 12:40:00,61.2,61.22,61.2,61.22,3000.0,41.9193,41.933,41.9193,41.933,3000.0
2007-02-07 12:45:00,61.22,61.23,61.21,61.23,9100.0,41.933,41.9398,41.9261,41.9398,9100.0
2007-02-07 12:50:00,61.23,61.29,61.23,61.26,10300.0,41.9398,41.9809,41.9398,41.9604,10300.0
2007-02-07 12:55:00,61.26,61.3,61.25,61.3,14600.0,41.9604,41.9878,41.9535,41.9878,14600.0
2007-02-07 13:00:00,61.3,61.31,61.26,61.26,7700.0,41.9878,41.9946,41.9604,41.9604,7700.0
2007-02-07 13:05:00,61.26,61.28,61.21,61.26,27100.0,41.9604,41.9741,41.9261,41.9604,27100.0
2007-02-07 13:10:00,61.26,61.27,61.25,61.27,3900.0,41.9604,41.9672,41.9535,41.9672,3900.0
2007-02-07 13:15:00,61.28,61.29,61.25,61.26,7800.0,41.9741,41.9809,41.9535,41.9604,7800.0
2007-02-07 13:20:00,61.25,61.25,61.2,61.25,37100.0,41.9535,41.9535,41.9193,41.9535,37100.0
2007-02-07 13:25:00,61.26,61.26,61.24,61.25,6200.0,41.9604,41.9604,41.9467,41.9535,6200.0
2007-02-07 13:30:00,61.25,61.28,61.25,61.28,4600.0,41.9535,41.9741,41.9535,41.9741,4600.0
2007-02-07 13:35:00,61.27,61.27,61.24,61.25,3800.0,41.9672,41.9672,41.9467,41.9535,3800.0
2007-02-07 13:40:00,61.25,61.26,61.25,61.25,5100.0,41.9535,41.9604,41.9535,41.9535,5100.0
2007-02-07 13:45:00,61.26,61.32,61.25,61.28,9800.0,41.9604,42.0015,41.9535,41.9741,9800.0
2007-02-07 13:50:00,61.27,61.3,61.24,61.26,16000.0,41.9672,41.9878,41.9467,41.9604,16000.0
2007-02-07 13:55:00,61.26,61.32,61.25,61.31,16300.0,41.9604,42.0015,41.9535,41.9946,16300.0
2007-02-07 14:00:00,61.3,61.35,61.3,61.34,9400.0,41.9878,42.022,41.9878,42.0152,9400.0
2007-02-07 14:05:00,61.34,61.34,61.25,61.25,12000.0,42.0152,42.0152,41.9535,41.9535,12000.0
2007-02-07 14:10:00,61.25,61.32,61.24,61.28,10600.0,41.9535,42.0015,41.9467,41.9741,10600.0
2007-02-07 14:15:00,61.3,61.3,61.23,61.26,3200.0,41.9878,41.9878,41.9398,41.9604,3200.0
2007-02-07 14:20:00,61.26,61.29,61.25,61.29,5900.0,41.9604,41.9809,41.9535,41.9809,5900.0
2007-02-07 14:25:00,61.29,61.34,61.28,61.33,7200.0,41.9809,42.0152,41.9741,42.0083,7200.0
2007-02-07 14:30:00,61.34,61.34,61.28,61.29,6400.0,42.0152,42.0152,41.9741,41.9809,6400.0
2007-02-07 14:35:00,61.28,61.28,61.16,61.18,17200.0,41.9741,41.9741,41.8919,41.9056,17200.0
2007-02-07 14:40:00,61.18,61.22,61.16,61.22,13800.0,41.9056,41.933,41.8919,41.933,13800.0
2007-02-07 14:45:00,61.22,61.22,61.15,61.18,6900.0,41.933,41.933,41.885,41.9056,6900.0
2007-02-07 14:50:00,61.18,61.23,61.18,61.19,4800.0,41.9056,41.9398,41.9056,41.9124,4800.0
2007-02-07 14:55:00,61.18,61.19,61.16,61.16,2400.0,41.9056,41.9124,41.8919,41.8919,2400.0
2007-02-07 15:00:00,61.18,61.21,61.15,61.2,10400.0,41.9056,41.9261,41.885,41.9193,10400.0
2007-02-07 15:05:00,61.2,61.21,61.19,61.2,9800.0,41.9193,41.9261,41.9124,41.9193,9800.0
2007-02-07 15:10:00,61.21,61.3,61.2,61.26,19400.0,41.9261,41.9878,41.9193,41.9604,19400.0
2007-02-07 15:15:00,61.25,61.29,61.25,61.26,17300.0,41.9535,41.9809,41.9535,41.9604,17300.0
2007-02-07 15:20:00,61.26,61.29,61.26,61.29,3200.0,41.9604,41.9809,41.9604,41.9809,3200.0
2007-02-07 15:25:00,61.28,61.33,61.26,61.27,22000.0,41.9741,42.0083,41.9604,41.9672,22000.0
2007-02-07 15:30:00,61.26,61.35,61.26,61.34,20100.0,41.9604,42.022,41.9604,42.0152,20100.0
2007-02-07 15:35:00,61.33,61.34,61.28,61.3,7600.0,42.0083,42.0152,41.9741,41.9878,7600.0
2007-02-07 15:40:00,61.3,61.35,61.29,61.33,18700.0,41.9878,42.022,41.9809,42.0083,18700.0
2007-02-07 15:45:00,61.35,61.38,61.32,61.38,10700.0,42.022,42.0426,42.0015,42.0426,10700.0
2007-02-07 15:50:00,61.39,61.4,61.33,61.35,16900.0,42.0494,42.0563,42.0083,42.022,16900.0
2007-02-07 15:55:00,61.35,61.37,61.26,61.34,26600.0,42.022,42.0357,41.9604,42.0152,26600.0
2007-02-09 09:30:00,61.12,61.35,61.09,61.31,27600.0,41.8645,42.022,41.8439,41.9946,27600.0
2007-02-09 09:35:00,61.3,61.7,61.3,61.7,34700.0,41.9878,42.2618,41.9878,42.2618,34700.0
2007-02-09 09:40:00,61.73,61.73,61.53,61.53,13300.0,42.2823,42.2823,42.1453,42.1453,13300.0
2007-02-09 09:45:00,61.53,61.59,61.52,61.58,29300.0,42.1453,42.1864,42.1385,42.1796,29300.0
2007-02-09 09:50:00,61.57,61.58,61.52,61.52,7600.0,42.1727,42.1796,42.1385,42.1385,7600.0
2007-02-09 09:55:00,61.52,61.56,61.42,61.44,12500.0,42.1385,42.1659,42.07,42.0837,12500.0
2007-02-09 10:00:00,61.43,61.57,61.43,61.51,26000.0,42.0768,42.1727,42.0768,42.1316,26000.0
2007-02-09 10:05:00,61.51,61.58,61.46,61.46,16800.0,42.1316,42.1796,42.0974,42.0974,16800.0
2007-02-09 10:10:00,61.47,61.5,61.43,61.43,5500.0,42.1042,42.1248,42.0768,42.0768,5500.0
2007-02-09 10:15:00,61.44,61.49,61.37,61.38,8400.0,42.0837,42.1179,42.0357,42.0426,8400.0
2007-02-09 10:20:00,61.35,61.35,61.24,61.33,4400.0,42.022,42.022,41.9467,42.0083,4400.0
2007-02-09 10:25:00,61.36,61.36,61.24,61.24,27300.0,42.0289,42.0289,41.9467,41.9467,27300.0
2007-02-09 10:30:00,61.24,61.31,61.1,61.11,45300.0,41.9467,41.9946,41.8508,41.8576,45300.0
2007-02-09 10:35:00,61.09,61.13,61.07,61.11,10000.0,41.8439,41.8713,41.8302,41.8576,10000.0
2007-02-09 10:40:00,61.11,61.27,61.11,61.27,7600.0,41.8576,41.9672,41.8576,41.9672,7600.0
2007-02-09 10:45:00,61.26,61.26,61.23,61.25,4700.0,41.9604,41.9604,41.9398,41.9535,4700.0
2007-02-09 10:50:00,61.24,61.24,61.2,61.2,8400.0,41.9467,41.9467,41.9193,41.9193,8400.0
2007-02-09 10:55:00,61.2,61.2,61.1,61.11,1700.0,41.9193,41.9193,41.8508,41.8576,1700.0
2007-02-09 11:00:00,61.1,61.11,61.04,61.05,16200.0,41.8508,41.8576,41.8097,41.8165,16200.0
2007-02-09 11:05:00,61.07,61.07,61.01,61.06,23700.0,41.8302,41.8302,41.7891,41.8234,23700.0
2007-02-09 11:10:00,61.05,61.05,60.87,60.91,23100.0,41.8165,41.8165,41.6932,41.7206,23100.0
2007-02-09 11:15:00,60.92,61.0,60.92,60.95,12000.0,41.7275,41.7823,41.7275,41.748,12000.0
2007-02-09 11:20:00,60.93,60.97,60.93,60.96,2400.0,41.7343,41.7617,41.7343,41.7549,2400.0
2007-02-09 11:25:00,60.97,60.98,60.87,60.91,3200.0,41.7617,41.7686,41.6932,41.7206,3200.0
2007-02-09 11:30:00,60.91,60.91,60.87,60.88,4600.0,41.7206,41.7206,41.6932,41.7001,4600.0
2007-02-09 11:35:00,60.88,61.0,60.87,60.96,17800.0,41.7001,41.7823,41.6932,41.7549,17800.0
2007-02-09 11:40:00,60.94,61.0,60.94,60.97,29800.0,41.7412,41.7823,41.7412,41.7617,29800.0
2007-02-09 11:45:00,60.97,61.01,60.97,61.0,12100.0,41.7617,41.7891,41.7617,41.7823,12100.0
2007-02-09 11:50:00,60.99,61.0,60.98,60.99,3400.0,41.7754,41.7823,41.7686,41.7754,3400.0
2007-02-09 11:55:00,60.98,60.99,60.96,60.99,6200.0,41.7686,41.7754,41.7549,41.7754,6200.0
2007-02-09 12:00:00,60.99,61.04,60.97,60.99,13100.0,41.7754,41.8097,41.7617,41.7754,13100.0
2007-02-09 12:05:00,60.99,61.0,60.89,60.89,16200.0,41.7754,41.7823,41.7069,41.7069,16200.0
2007-02-09 12:10:00,60.89,60.97,60.89,60.95,20100.0,41.7069,41.7617,41.7069,41.748,20100.0
2007-02-09 12:15:00,60.95,60.95,60.88,60.89,3200.0,41.748,41.748,41.7001,41.7069,3200.0
2007-02-09 12:20:00,60.86,60.87,60.78,60.79,4000.0,41.6864,41.6932,41.6316,41.6384,4000.0
2007-02-09 12:25:00,60.77,60.78,60.73,60.75,9300.0,41.6247,41.6316,41.5974,41.6111,9300.0
2007-02-09 12:30:00,60.74,60.74,60.51,60.51,12600.0,41.6042,41.6042,41.4467,41.4467,12600.0
2007-02-09 12:35:00,60.54,60.54,60.46,60.48,23600.0,41.4672,41.4672,41.4124,41.4261,23600.0
2007-02-09 12:40:00,60.49,60.49,60.45,60.46,11900.0,41.433,41.433,41.4056,41.4124,11900.0
2007-02-09 12:45:00,60.46,60.47,60.4,60.4,17800.0,41.4124,41.4193,41.3713,41.3713,17800.0
2007-02-09 12:50:00,60.4,60.41,60.32,60.34,17300.0,41.3713,41.3782,41.3165,41.3302,17300.0
2007-02-09 12:55:00,60.34,60.36,60.31,60.34,30000.0,41.3302,41.3439,41.3097,41.3302,30000.0
2007-02-09 13:00:00,60.34,60.34,60.18,60.18,22800.0,41.3302,41.3302,41.2206,41.2206,22800.0
2007-02-09 13:05:00,60.17,60.19,60.17,60.19,12700.0,41.2138,41.2275,41.2138,41.2275,12700.0
2007-02-09 13:10:00,60.19,60.26,60.19,60.25,4200.0,41.2275,41.2754,41.2275,41.2686,4200.0
2007-02-09 13:15:00,60.24,60.24,60.19,60.22,8900.0,41.2617,41.2617,41.2275,41.248,8900.0
2007-02-09 13:20:00,60.22,60.35,60.2,60.31,18800.0,41.248,41.3371,41.2343,41.3097,18800.0
2007-02-09 13:25:00,60.31,60.31,60.28,60.29,3100.0,41.3097,41.3097,41.2891,41.296,3100.0
2007-02-09 13:30:00,60.27,60.36,60.2,60.2,21700.0,41.2823,41.3439,41.2343,41.2343,21700.0
2007-02-09 13:35:00,60.2,60.3,60.15,60.25,53000.0,41.2343,41.3028,41.2001,41.2686,53000.0
2007-02-09 13:40:00,60.25,60.3,60.22,60.24,21300.0,41.2686,41.3028,41.248,41.2617,21300.0
2007-02-09 13:45:00,60.24,60.32,60.06,60.08,21800.0,41.2617,41.3165,41.1384,41.1521,21800.0
2007-02-09 13:50:00,60.05,60.13,59.9,60.11,16500.0,41.1316,41.1864,41.0288,41.1727,16500.0
2007-02-09 13:55:00,60.09,60.11,60.08,60.11,4800.0,41.159,41.1727,41.1521,41.1727,4800.0
2007-02-09 14:00:00,60.12,60.21,60.11,60.21,13700.0,41.1795,41.2412,41.1727,41.2412,13700.0
2007-02-09 14:05:00,60.23,60.24,60.11,60.15,39100.0,41.2549,41.2617,41.1727,41.2001,39100.0
2007-02-09 14:10:00,60.16,60.24,60.15,60.15,18100.0,41.2069,41.2617,41.2001,41.2001,18100.0
2007-02-09 14:15:00,60.16,60.22,60.11,60.21,13400.0,41.2069,41.248,41.1727,41.2412,13400.0
2007-02-09 14:20:00,60.19,60.19,60.0,60.01,25500.0,41.2275,41.2275,41.0973,41.1042,25500.0
2007-02-09 14:25:00,60.0,60.0,59.93,59.97,5800.0,41.0973,41.0973,41.0494,41.0768,5800.0
2007-02-09 14:30:00,59.96,59.99,59.89,59.91,13400.0,41.0699,41.0905,41.022,41.0357,13400.0
2007-02-09 14:35:00,59.9,59.9,59.78,59.87,13400.0,41.0288,41.0288,40.9466,41.0083,13400.0
2007-02-09 14:40:00,59.82,59.83,59.73,59.75,15400.0,40.974,40.9809,40.9124,40.9261,15400.0
2007-02-09 14:45:00,59.77,59.78,59.64,59.67,17700.0,40.9398,40.9466,40.8507,40.8713,17700.0
2007-02-09 14:50:00,59.68,59.68,59.47,59.52,21300.0,40.8781,40.8781,40.7343,40.7686,21300.0
2007-02-09 14:55:00,59.51,59.62,59.5,59.57,20900.0,40.7617,40.8371,40.7549,40.8028,20900.0
2007-02-09 15:00:00,59.58,59.64,59.56,59.64,7400.0,40.8097,40.8507,40.796,40.8507,7400.0
2007-02-09 15:05:00,59.64,59.74,59.64,59.71,8000.0,40.8507,40.9192,40.8507,40.8987,8000.0
2007-02-09 15:10:00,59.68,59.86,59.68,59.84,18300.0,40.8781,41.0014,40.8781,40.9877,18300.0
2007-02-09 15:15:00,59.85,59.95,59.85,59.88,15200.0,40.9946,41.0631,40.9946,41.0151,15200.0
2007-02-09 15:20:00,59.87,59.96,59.84,59.95,13200.0,41.0083,41.0699,40.9877,41.0631,13200.0
2007-02-09 15:25:00,59.96,60.19,59.96,60.11,37500.0,41.0699,41.2275,41.0699,41.1727,37500.0
2007-02-09 15:30:00,60.12,60.12,60.07,60.08,14300.0,41.1795,41.1795,41.1453,41.1521,14300.0
2007-02-09 15:35:00,60.08,60.18,60.06,60.12,11100.0,41.1521,41.2206,41.1384,41.1795,11100.0
2007-02-09 15:40:00,60.11,60.15,60.08,60.11,11000.0,41.1727,41.2001,41.1521,41.1727,11000.0
2007-02-09 15:45:00,60.12,60.15,60.05,60.1,12400.0,41.1795,41.2001,41.1316,41.1658,12400.0
2007-02-09 15:50:00,60.12,60.19,60.12,60.19,10400.0,41.1795,41.2275,41.1795,41.2275,10400.0
2007-02-09 15:55:00,60.18,60.19,60.11,60.13,21000.0,41.2206,41.2275,41.1727,41.1864,21000.0
2007-02-12 09:30:00,60.11,60.31,60.11,60.31,11700.0,41.1727,41.3097,41.1727,41.3097,11700.0
2007-02-12 09:35:00,60.3,60.41,60.18,60.26,12200.0,41.3028,41.3782,41.2206,41.2754,12200.0
2007-02-12 09:40:00,60.26,60.35,60.2,60.25,11700.0,41.2754,41.3371,41.2343,41.2686,11700.0
2007-02-12 09:45:00,60.25,60.25,60.13,60.16,9300.0,41.2686,41.2686,41.1864,41.2069,9300.0
2007-02-12 09:50:00,60.19,60.2,60.12,60.12,15300.0,41.2275,41.2343,41.1795,41.1795,15300.0
2007-02-12 09:55:00,60.15,60.16,60.1,60.12,3100.0,41.2001,41.2069,41.1658,41.1795,3100.0
2007-02-12 10:00:00,60.11,60.15,60.09,60.12,14000.0,41.1727,41.2001,41.159,41.1795,14000.0
2007-02-12 10:05:00,60.15,60.18,60.1,60.13,8800.0,41.2001,41.2206,41.1658,41.1864,8800.0
2007-02-12 10:10:00,60.12,60.17,60.09,60.11,10500.0,41.1795,41.2138,41.159,41.1727,10500.0
2007-02-12 10:15:00,60.12,60.19,60.12,60.18,6000.0,41.1795,41.2275,41.1795,41.2206,6000.0
2007-02-12 10:20:00,60.18,60.19,60.14,60.14,8300.0,41.2206,41.2275,41.1932,41.1932,8300.0
2007-02-12 10:25:00,60.15,60.18,60.14,60.17,8000.0,41.2001,41.2206,41.1932,41.2138,8000.0
2007-02-12 10:30:00,60.14,60.19,60.14,60.19,3700.0,41.1932,41.2275,41.1932,41.2275,3700.0
2007-02-12 10:35:00,60.17,60.19,60.12,60.12,6100.0,41.2138,41.2275,41.1795,41.1795,6100.0
2007-02-12 10:40:00,60.11,60.29,60.1,60.29,11400.0,41.1727,41.296,41.1658,41.296,11400.0
2007-02-12 10:45:00,60.3,60.31,60.19,60.19,5400.0,41.3028,41.3097,41.2275,41.2275,5400.0
2007-02-12 10:50:00,60.19,60.27,60.19,60.27,7600.0,41.2275,41.2823,41.2275,41.2823,7600.0
2007-02-12 10:55:00,60.27,60.27,60.19,60.21,8000.0,41.2823,41.2823,41.2275,41.2412,8000.0
2007-02-12 11:00:00,60.19,60.29,60.19,60.29,6100.0,41.2275,41.296,41.2275,41.296,6100.0
2007-02-12 11:05:00,60.28,60.3,60.25,60.3,3100.0,41.2891,41.3028,41.2686,41.3028,3100.0
2007-02-12 11:10:00,60.31,60.32,60.28,60.28,6800.0,41.3097,41.3165,41.2891,41.2891,6800.0
2007-02-12 11:15:00,60.28,60.29,60.24,60.29,5100.0,41.2891,41.296,41.2617,41.296,5100.0
2007-02-12 11:20:00,60.29,60.29,60.2,60.23,8600.0,41.296,41.296,41.2343,41.2549,8600.0
2007-02-12 11:25:00,60.21,60.29,60.2,60.27,9700.0,41.2412,41.296,41.2343,41.2823,9700.0
2007-02-12 11:30:00,60.27,60.33,60.24,60.28,21700.0,41.2823,41.3234,41.2617,41.2891,21700.0
2007-02-12 11:35:00,60.28,60.28,60.2,60.2,14400.0,41.2891,41.2891,41.2343,41.2343,14400.0
2007-02-12 11:40:00,60.2,60.23,60.14,60.2,18600.0,41.2343,41.2549,41.1932,41.2343,18600.0
2007-02-12 11:45:00,60.19,60.25,60.18,60.21,11000.0,41.2275,41.2686,41.2206,41.2412,11000.0
2007-02-12 11:50:00,60.19,60.2,60.15,60.15,15800.0,41.2275,41.2343,41.2001,41.2001,15800.0
2007-02-12 11:55:00,60.13,60.15,60.12,60.14,8200.0,41.1864,41.2001,41.1795,41.1932,8200.0
2007-02-12 12:00:00,60.14,60.16,60.13,60.16,5700.0,41.1932,41.2069,41.1864,41.2069,5700.0
2007-02-12 12:05:00,60.14,60.16,60.09,60.14,9700.0,41.1932,41.2069,41.159,41.1932,9700.0
2007-02-12 12:10:00,60.14,60.14,60.08,60.08,7000.0,41.1932,41.1932,41.1521,41.1521,7000.0
2007-02-12 12:15:00,60.08,60.09,60.05,60.05,8700.0,41.1521,41.159,41.1316,41.1316,8700.0
2007-02-12 12:20:00,60.05,60.05,59.96,60.0,21200.0,41.1316,41.1316,41.0699,41.0973,21200.0
2007-02-12 12:25:00,60.0,60.05,59.99,60.02,6700.0,41.0973,41.1316,41.0905,41.111,6700.0
2007-02-12 12:30:00,59.99,60.1,59.99,60.1,6300.0,41.0905,41.1658,41.0905,41.1658,6300.0
2007-02-12 12:35:00,60.09,60.11,60.06,60.06,6800.0,41.159,41.1727,41.1384,41.1384,6800.0
2007-02-12 12:40:00,60.06,60.14,60.04,60.13,5500.0,41.1384,41.1932,41.1247,41.1864,5500.0
2007-02-12 12:45:00,60.12,60.22,60.12,60.17,12300.0,41.1795,41.248,41.1795,41.2138,12300.0
2007-02-12 12:50:00,60.17,60.17,60.12,60.14,6400.0,41.2138,41.2138,41.1795,41.1932,6400.0
2007-02-12 12:55:00,60.15,60.18,60.06,60.06,8400.0,41.2001,41.2206,41.1384,41.1384,8400.0
2007-02-12 13:00:00,60.02,60.1,60.02,60.03,9900.0,41.111,41.1658,41.111,41.1179,9900.0
2007-02-12 13:05:00,60.03,60.03,59.94,59.98,13400.0,41.1179,41.1179,41.0562,41.0836,13400.0
2007-02-12 13:10:00,59.97,59.99,59.86,59.87,15500.0,41.0768,41.0905,41.0014,41.0083,15500.0
2007-02-12 13:15:00,59.89,60.03,59.88,60.0,13700.0,41.022,41.1179,41.0151,41.0973,13700.0
2007-02-12 13:20:00,60.01,60.01,59.98,60.0,10700.0,41.1042,41.1042,41.0836,41.0973,10700.0
2007-02-12 13:25:00,60.0,60.04,60.0,60.02,5900.0,41.0973,41.1247,41.0973,41.111,5900.0
2007-02-12 13:30:00,60.02,60.02,59.98,60.0,17200.0,41.111,41.111,41.0836,41.0973,17200.0
2007-02-12 13:35:00,60.0,60.01,59.95,59.95,9700.0,41.0973,41.1042,41.0631,41.0631,9700.0
2007-02-12 13:40:00,59.94,59.94,59.86,59.86,5000.0,41.0562,41.0562,41.0014,41.0014,5000.0
2007-02-12 13:45:00,59.85,59.87,59.84,59.84,8700.0,40.9946,41.0083,40.9877,40.9877,8700.0
2007-02-12 13:50:00,59.84,59.84,59.74,59.81,20900.0,40.9877,40.9877,40.9192,40.9672,20900.0
2007-02-12 13:55:00,59.8,59.85,59.79,59.84,9200.0,40.9603,40.9946,40.9535,40.9877,9200.0
2007-02-12 14:00:00,59.84,59.87,59.83,59.87,8300.0,40.9877,41.0083,40.9809,41.0083,8300.0
2007-02-12 14:05:00,59.87,59.88,59.82,59.85,11800.0,41.0083,41.0151,40.974,40.9946,11800.0
2007-02-12 14:10:00,59.84,59.91,59.81,59.9,10200.0,40.9877,41.0357,40.9672,41.0288,10200.0
2007-02-12 14:15:00,59.9,59.91,59.84,59.84,5200.0,41.0288,41.0357,40.9877,40.9877,5200.0
2007-02-12 14:20:00,59.85,59.86,59.8,59.85,6700.0,40.9946,41.0014,40.9603,40.9946,6700.0
2007-02-12 14:25:00,59.85,59.86,59.78,59.8,13600.0,40.9946,41.0014,40.9466,40.9603,13600.0
2007-02-12 14:30:00,59.8,59.94,59.8,59.89,24200.0,40.9603,41.0562,40.9603,41.022,24200.0
2007-02-12 14:35:00,59.87,59.91,59.81,59.9,14900.0,41.0083,41.0357,40.9672,41.0288,14900.0
2007-02-12 14:40:00,59.9,59.92,59.89,59.92,8800.0,41.0288,41.0425,41.022,41.0425,8800.0
2007-02-12 14:45:00,59.93,59.97,59.9,59.91,11900.0,41.0494,41.0768,41.0288,41.0357,11900.0
2007-02-12 14:50:00,59.94,60.05,59.93,59.99,10400.0,41.0562,41.1316,41.0494,41.0905,10400.0
2007-02-12 14:55:00,60.03,60.05,59.99,60.05,5400.0,41.1179,41.1316,41.0905,41.1316,5400.0
2007-02-12 15:00:00,60.04,60.05,60.03,60.04,4300.0,41.1247,41.1316,41.1179,41.1247,4300.0
2007-02-12 15:05:00,60.04,60.04,60.02,60.04,5700.0,41.1247,41.1247,41.111,41.1247,5700.0
2007-02-12 15:10:00,60.03,60.2,60.02,60.19,10600.0,41.1179,41.2343,41.111,41.2275,10600.0
2007-02-12 15:15:00,60.19,60.21,60.14,60.21,14400.0,41.2275,41.2412,41.1932,41.2412,14400.0
2007-02-12 15:20:00,60.21,60.26,60.18,60.26,10000.0,41.2412,41.2754,41.2206,41.2754,10000.0
2007-02-12 15:25:00,60.22,60.26,60.2,60.22,7700.0,41.248,41.2754,41.2343,41.248,7700.0
2007-02-12 15:30:00,60.24,60.25,60.21,60.22,14700.0,41.2617,41.2686,41.2412,41.248,14700.0
2007-02-12 15:35:00,60.2,60.24,60.2,60.24,8900.0,41.2343,41.2617,41.2343,41.2617,8900.0
2007-02-12 15:40:00,60.24,60.28,60.22,60.28,11000.0,41.2617,41.2891,41.248,41.2891,11000.0
2007-02-12 15:45:00,60.28,60.41,60.23,60.35,30600.0,41.2891,41.3782,41.2549,41.3371,30600.0
2007-02-12 15:50:00,60.36,60.42,60.3,60.33,21500.0,41.3439,41.385,41.3028,41.3234,21500.0
2007-02-12 15:55:00,60.33,60.33,60.25,60.26,15300.0,41.3234,41.3234,41.2686,41.2754,15300.0
2007-02-13 09:30:00,60.35,60.36,60.28,60.33,15300.0,41.3371,41.3439,41.2891,41.3234,15300.0
2007-02-13 09:35:00,60.39,60.65,60.39,60.58,13000.0,41.3645,41.5426,41.3645,41.4946,13000.0
2007-02-13 09:40:00,60.58,60.65,60.54,60.57,11400.0,41.4946,41.5426,41.4672,41.4878,11400.0
2007-02-13 09:45:00,60.57,60.57,60.5,60.52,15300.0,41.4878,41.4878,41.4398,41.4535,15300.0
2007-02-13 09:50:00,60.53,60.53,60.42,60.44,13900.0,41.4604,41.4604,41.385,41.3987,13900.0
2007-02-13 09:55:00,60.44,60.58,60.43,60.53,13000.0,41.3987,41.4946,41.3919,41.4604,13000.0
2007-02-13 10:00:00,60.53,60.59,60.49,60.49,15900.0,41.4604,41.5015,41.433,41.433,15900.0
2007-02-13 10:05:00,60.45,60.45,60.4,60.43,14000.0,41.4056,41.4056,41.3713,41.3919,14000.0
2007-02-13 10:10:00,60.43,60.52,60.42,60.52,7800.0,41.3919,41.4535,41.385,41.4535,7800.0
2007-02-13 10:15:00,60.51,60.58,60.49,60.57,8900.0,41.4467,41.4946,41.433,41.4878,8900.0
2007-02-13 10:20:00,60.59,60.62,60.57,60.6,6900.0,41.5015,41.522,41.4878,41.5083,6900.0
2007-02-13 10:25:00,60.6,60.62,60.6,60.6,4900.0,41.5083,41.522,41.5083,41.5083,4900.0
2007-02-13 10:30:00,60.6,60.68,60.59,60.61,8900.0,41.5083,41.5631,41.5015,41.5152,8900.0
2007-02-13 10:35:00,60.61,60.64,60.59,60.62,15700.0,41.5152,41.5357,41.5015,41.522,15700.0
2007-02-13 10:40:00,60.63,60.64,60.6,60.64,7500.0,41.5289,41.5357,41.5083,41.5357,7500.0
2007-02-13 10:45:00,60.63,60.7,60.63,60.65,6100.0,41.5289,41.5768,41.5289,41.5426,6100.0
2007-02-13 10:50:00,60.65,60.66,60.64,60.64,6000.0,41.5426,41.5494,41.5357,41.5357,6000.0
2007-02-13 10:55:00,60.64,60.65,60.62,60.62,27400.0,41.5357,41.5426,41.522,41.522,27400.0
2007-02-13 11:00:00,60.63,60.66,60.63,60.63,11800.0,41.5289,41.5494,41.5289,41.5289,11800.0
2007-02-13 11:05:00,60.63,60.73,60.61,60.73,8400.0,41.5289,41.5974,41.5152,41.5974,8400.0
2007-02-13 11:10:00,60.7,60.81,60.7,60.76,8900.0,41.5768,41.6521,41.5768,41.6179,8900.0
2007-02-13 11:15:00,60.76,60.79,60.72,60.79,9600.0,41.6179,41.6384,41.5905,41.6384,9600.0
2007-02-13 11:20:00,60.79,60.86,60.78,60.86,15600.0,41.6384,41.6864,41.6316,41.6864,15600.0
2007-02-13 11:25:00,60.86,60.9,60.85,60.85,5100.0,41.6864,41.7138,41.6795,41.6795,5100.0
2007-02-13 11:30:00,60.85,61.06,60.83,61.01,13400.0,41.6795,41.8234,41.6658,41.7891,13400.0
2007-02-13 11:35:00,61.0,61.0,60.92,60.93,5800.0,41.7823,41.7823,41.7275,41.7343,5800.0
2007-02-13 11:40:00,60.93,60.96,60.9,60.96,4700.0,41.7343,41.7549,41.7138,41.7549,4700.0
2007-02-13 11:45:00,60.97,61.02,60.96,60.98,7800.0,41.7617,41.796,41.7549,41.7686,7800.0
2007-02-13 11:50:00,60.99,61.05,60.99,61.03,6900.0,41.7754,41.8165,41.7754,41.8028,6900.0
2007-02-13 11:55:00,61.03,61.09,61.03,61.08,15700.0,41.8028,41.8439,41.8028,41.8371,15700.0
2007-02-13 12:00:00,61.08,61.08,61.06,61.07,8800.0,41.8371,41.8371,41.8234,41.8302,8800.0
2007-02-13 12:05:00,61.07,61.15,61.06,61.15,7500.0,41.8302,41.885,41.8234,41.885,7500.0
2007-02-13 12:10:00,61.15,61.19,61.12,61.12,11000.0,41.885,41.9124,41.8645,41.8645,11000.0
2007-02-13 12:15:00,61.13,61.13,61.06,61.08,9100.0,41.8713,41.8713,41.8234,41.8371,9100.0
2007-02-13 12:20:00,61.08,61.21,61.08,61.14,21400.0,41.8371,41.9261,41.8371,41.8782,21400.0
2007-02-13 12:25:00,61.14,61.17,61.11,61.13,18500.0,41.8782,41.8987,41.8576,41.8713,18500.0
2007-02-13 12:30:00,61.11,61.14,61.11,61.12,5200.0,41.8576,41.8782,41.8576,41.8645,5200.0
2007-02-13 12:35:00,61.13,61.19,61.13,61.19,6500.0,41.8713,41.9124,41.8713,41.9124,6500.0
2007-02-13 12:40:00,61.19,61.25,61.15,61.16,9000.0,41.9124,41.9535,41.885,41.8919,9000.0
2007-02-13 12:45:00,61.16,61.22,61.16,61.21,6300.0,41.8919,41.933,41.8919,41.9261,6300.0
2007-02-13 12:50:00,61.21,61.21,61.18,61.19,6400.0,41.9261,41.9261,41.9056,41.9124,6400.0
2007-02-13 12:55:00,61.19,61.26,61.19,61.25,23100.0,41.9124,41.9604,41.9124,41.9535,23100.0
2007-02-13 13:00:00,61.23,61.31,61.23,61.25,36000.0,41.9398,41.9946,41.9398,41.9535,36000.0
2007-02-13 13:05:00,61.24,61.26,61.21,61.24,11400.0,41.9467,41.9604,41.9261,41.9467,11400.0
2007-02-13 13:10:00,61.25,61.26,61.22,61.22,7400.0,41.9535,41.9604,41.933,41.933,7400.0
2007-02-13 13:15:00,61.21,61.21,61.16,61.16,8300.0,41.9261,41.9261,41.8919,41.8919,8300.0
2007-02-13 13:20:00,61.16,61.25,61.15,61.22,31100.0,41.8919,41.9535,41.885,41.933,31100.0
2007-02-13 13:25:00,61.21,61.28,61.2,61.24,28600.0,41.9261,41.9741,41.9193,41.9467,28600.0
2007-02-13 13:30:00,61.24,61.33,61.23,61.33,22200.0,41.9467,42.0083,41.9398,42.0083,22200.0
2007-02-13 13:35:00,61.35,61.36,61.26,61.31,15700.0,42.022,42.0289,41.9604,41.9946,15700.0
2007-02-13 13:40:00,61.31,61.37,61.31,61.34,9900.0,41.9946,42.0357,41.9946,42.0152,9900.0
2007-02-13 13:45:00,61.35,61.38,61.34,61.37,20600.0,42.022,42.0426,42.0152,42.0357,20600.0
2007-02-13 13:50:00,61.36,61.4,61.32,61.4,24200.0,42.0289,42.0563,42.0015,42.0563,24200.0
2007-02-13 13:55:00,61.4,61.4,61.34,61.34,7800.0,42.0563,42.0563,42.0152,42.0152,7800.0
2007-02-13 14:00:00,61.34,61.35,61.33,61.34,15100.0,42.0152,42.022,42.0083,42.0152,15100.0
2007-02-13 14:05:00,61.34,61.46,61.33,61.45,22700.0,42.0152,42.0974,42.0083,42.0905,22700.0
2007-02-13 14:10:00,61.44,61.49,61.42,61.45,11200.0,42.0837,42.1179,42.07,42.0905,11200.0
2007-02-13 14:15:00,61.46,61.53,61.43,61.43,32300.0,42.0974,42.1453,42.0768,42.0768,32300.0
2007-02-13 14:20:00,61.44,61.44,61.38,61.41,14200.0,42.0837,42.0837,42.0426,42.0631,14200.0
2007-02-13 14:25:00,61.41,61.41,61.38,61.38,20600.0,42.0631,42.0631,42.0426,42.0426,20600.0
2007-02-13 14:30:00,61.38,61.39,61.34,61.34,8100.0,42.0426,42.0494,42.0152,42.0152,8100.0
2007-02-13 14:35:00,61.34,61.35,61.21,61.22,11700.0,42.0152,42.022,41.9261,41.933,11700.0
2007-02-13 14:40:00,61.21,61.27,61.2,61.2,7800.0,41.9261,41.9672,41.9193,41.9193,7800.0
2007-02-13 14:45:00,61.19,61.24,61.16,61.24,11900.0,41.9124,41.9467,41.8919,41.9467,11900.0
2007-02-13 14:50:00,61.24,61.29,61.19,61.19,14600.0,41.9467,41.9809,41.9124,41.9124,14600.0
2007-02-13 14:55:00,61.2,61.25,61.19,61.25,9200.0,41.9193,41.9535,41.9124,41.9535,9200.0
2007-02-13 15:00:00,61.26,61.29,61.22,61.25,19400.0,41.9604,41.9809,41.933,41.9535,19400.0
2007-02-13 15:05:00,61.25,61.26,61.23,61.24,7800.0,41.9535,41.9604,41.9398,41.9467,7800.0
2007-02-13 15:10:00,61.23,61.24,61.16,61.17,13900.0,41.9398,41.9467,41.8919,41.8987,13900.0
2007-02-13 15:15:00,61.16,61.21,61.14,61.15,78800.0,41.8919,41.9261,41.8782,41.885,78800.0
2007-02-13 15:20:00,61.15,61.19,61.14,61.16,32300.0,41.885,41.9124,41.8782,41.8919,32300.0
2007-02-13 15:25:00,61.16,61.18,61.08,61.09,23200.0,41.8919,41.9056,41.8371,41.8439,23200.0
2007-02-13 15:30:00,61.08,61.11,61.05,61.07,26900.0,41.8371,41.8576,41.8165,41.8302,26900.0
2007-02-13 15:35:00,61.06,61.16,61.03,61.16,65300.0,41.8234,41.8919,41.8028,41.8919,65300.0
2007-02-13 15:40:00,61.16,61.23,61.15,61.17,22600.0,41.8919,41.9398,41.885,41.8987,22600.0
2007-02-13 15:45:00,61.17,61.24,61.16,61.16,29700.0,41.8987,41.9467,41.8919,41.8919,29700.0
2007-02-13 15:50:00,61.16,61.17,61.12,61.16,34200.0,41.8919,41.8987,41.8645,41.8919,34200.0
2007-02-13 15:55:00,61.15,61.19,61.05,61.11,60700.0,41.885,41.9124,41.8165,41.8576,60700.0
2007-02-14 09:30:00,61.18,61.19,61.16,61.19,12300.0,41.9056,41.9124,41.8919,41.9124,12300.0
2007-02-14 09:35:00,61.19,61.37,61.19,61.24,27600.0,41.9124,42.0357,41.9124,41.9467,27600.0
2007-02-14 09:40:00,61.24,61.32,61.24,61.3,14400.0,41.9467,42.0015,41.9467,41.9878,14400.0
2007-02-14 09:45:00,61.32,61.32,61.26,61.27,5400.0,42.0015,42.0015,41.9604,41.9672,5400.0
2007-02-14 09:50:00,61.27,61.29,61.24,61.27,15600.0,41.9672,41.9809,41.9467,41.9672,15600.0
2007-02-14 09:55:00,61.28,61.3,61.26,61.3,29600.0,41.9741,41.9878,41.9604,41.9878,29600.0
2007-02-14 10:00:00,61.29,61.58,61.28,61.46,47900.0,41.9809,42.1796,41.9741,42.0974,47900.0
2007-02-14 10:05:00,61.54,61.86,61.43,61.77,40200.0,42.1522,42.3714,42.0768,42.3097,40200.0
2007-02-14 10:10:00,61.81,61.98,61.65,61.89,21700.0,42.3371,42.4535,42.2275,42.3919,21700.0
2007-02-14 10:15:00,61.9,61.91,61.83,61.85,9500.0,42.3987,42.4056,42.3508,42.3645,9500.0
2007-02-14 10:20:00,61.85,61.89,61.81,61.89,5600.0,42.3645,42.3919,42.3371,42.3919,5600.0
2007-02-14 10:25:00,61.9,61.97,61.88,61.97,9900.0,42.3987,42.4467,42.3851,42.4467,9900.0
2007-02-14 10:30:00,61.98,62.09,61.98,62.05,8700.0,42.4535,42.5289,42.4535,42.5015,8700.0
2007-02-14 10:35:00,62.07,62.12,62.06,62.11,17500.0,42.5152,42.5494,42.5083,42.5426,17500.0
2007-02-14 10:40:00,62.11,62.32,62.1,62.28,40000.0,42.5426,42.6864,42.5357,42.659,40000.0
2007-02-14 10:45:00,62.27,62.34,62.21,62.3,25700.0,42.6522,42.7001,42.6111,42.6727,25700.0
2007-02-14 10:50:00,62.29,62.3,62.19,62.28,19300.0,42.6659,42.6727,42.5974,42.659,19300.0
2007-02-14 10:55:00,62.28,62.32,62.25,62.32,10000.0,42.659,42.6864,42.6385,42.6864,10000.0
2007-02-14 11:00:00,62.32,62.49,62.32,62.4,24200.0,42.6864,42.8029,42.6864,42.7412,24200.0
2007-02-14 11:05:00,62.4,62.45,62.36,62.41,45600.0,42.7412,42.7755,42.7138,42.7481,45600.0
2007-02-14 11:10:00,62.4,62.53,62.39,62.53,48900.0,42.7412,42.8303,42.7344,42.8303,48900.0
2007-02-14 11:15:00,62.53,62.71,62.52,62.7,12000.0,42.8303,42.9536,42.8234,42.9467,12000.0
2007-02-14 11:20:00,62.69,62.77,62.68,62.77,16000.0,42.9399,42.9947,42.933,42.9947,16000.0
2007-02-14 11:25:00,62.78,62.86,62.78,62.78,23900.0,43.0015,43.0563,43.0015,43.0015,23900.0
2007-02-14 11:30:00,62.79,62.92,62.79,62.87,30800.0,43.0084,43.0974,43.0084,43.0632,30800.0
2007-02-14 11:35:00,62.87,62.91,62.84,62.88,23400.0,43.0632,43.0906,43.0426,43.07,23400.0
2007-02-14 11:40:00,62.88,62.94,62.87,62.93,17700.0,43.07,43.1111,43.0632,43.1043,17700.0
2007-02-14 11:45:00,62.93,62.95,62.89,62.94,15400.0,43.1043,43.118,43.0769,43.1111,15400.0
2007-02-14 11:50:00,62.94,62.94,62.84,62.92,21600.0,43.1111,43.1111,43.0426,43.0974,21600.0
2007-02-14 11:55:00,62.91,63.0,62.89,62.99,26500.0,43.0906,43.1522,43.0769,43.1454,26500.0
2007-02-14 12:00:00,62.97,62.97,62.78,62.83,17700.0,43.1317,43.1317,43.0015,43.0358,17700.0
2007-02-14 12:05:00,62.81,62.93,62.72,62.86,52300.0,43.0221,43.1043,42.9604,43.0563,52300.0
2007-02-14 12:10:00,62.85,62.95,62.84,62.87,23100.0,43.0495,43.118,43.0426,43.0632,23100.0
2007-02-14 12:15:00,62.86,62.93,62.83,62.87,32600.0,43.0563,43.1043,43.0358,43.0632,32600.0
2007-02-14 12:20:00,62.88,62.92,62.85,62.85,18700.0,43.07,43.0974,43.0495,43.0495,18700.0
2007-02-14 12:25:00,62.85,62.85,62.75,62.8,10500.0,43.0495,43.0495,42.981,43.0152,10500.0
2007-02-14 12:30:00,62.78,62.78,62.76,62.77,8400.0,43.0015,43.0015,42.9878,42.9947,8400.0
2007-02-14 12:35:00,62.78,62.78,62.7,62.74,8800.0,43.0015,43.0015,42.9467,42.9741,8800.0
2007-02-14 12:40:00,62.74,62.9,62.72,62.89,13400.0,42.9741,43.0837,42.9604,43.0769,13400.0
2007-02-14 12:45:00,62.88,62.93,62.86,62.87,14700.0,43.07,43.1043,43.0563,43.0632,14700.0
2007-02-14 12:50:00,62.87,62.93,62.8,62.88,12400.0,43.0632,43.1043,43.0152,43.07,12400.0
2007-02-14 12:55:00,62.88,62.9,62.8,62.88,6400.0,43.07,43.0837,43.0152,43.07,6400.0
2007-02-14 13:00:00,62.88,62.93,62.88,62.92,11400.0,43.07,43.1043,43.07,43.0974,11400.0
2007-02-14 13:05:00,62.92,62.97,62.92,62.95,19000.0,43.0974,43.1317,43.0974,43.118,19000.0
2007-02-14 13:10:00,62.94,63.0,62.93,63.0,13600.0,43.1111,43.1522,43.1043,43.1522,13600.0
2007-02-14 13:15:00,63.0,63.0,62.92,62.96,18600.0,43.1522,43.1522,43.0974,43.1248,18600.0
2007-02-14 13:20:00,62.96,62.98,62.95,62.98,6500.0,43.1248,43.1385,43.118,43.1385,6500.0
2007-02-14 13:25:00,62.99,63.0,62.97,63.0,9500.0,43.1454,43.1522,43.1317,43.1522,9500.0
2007-02-14 13:30:00,62.99,63.01,62.99,63.0,9600.0,43.1454,43.1591,43.1454,43.1522,9600.0
2007-02-14 13:35:00,63.0,63.04,62.99,63.03,9800.0,43.1522,43.1796,43.1454,43.1727,9800.0
2007-02-14 13:40:00,63.04,63.07,63.02,63.02,9000.0,43.1796,43.2001,43.1659,43.1659,9000.0
2007-02-14 13:45:00,63.02,63.02,62.99,63.0,4800.0,43.1659,43.1659,43.1454,43.1522,4800.0
2007-02-14 13:50:00,62.99,63.01,62.97,63.0,6000.0,43.1454,43.1591,43.1317,43.1522,6000.0
2007-02-14 13:55:00,63.0,63.0,62.98,63.0,16000.0,43.1522,43.1522,43.1385,43.1522,16000.0
2007-02-14 14:00:00,63.01,63.02,62.99,63.0,5000.0,43.1591,43.1659,43.1454,43.1522,5000.0
2007-02-14 14:05:00,62.99,63.0,62.9,62.9,26500.0,43.1454,43.1522,43.0837,43.0837,26500.0
2007-02-14 14:10:00,62.91,62.96,62.91,62.96,6200.0,43.0906,43.1248,43.0906,43.1248,6200.0
2007-02-14 14:15:00,62.98,63.01,62.97,62.99,2900.0,43.1385,43.1591,43.1317,43.1454,2900.0
2007-02-14 14:20:00,62.99,62.99,62.92,62.96,10800.0,43.1454,43.1454,43.0974,43.1248,10800.0
2007-02-14 14:25:00,62.96,63.0,62.89,62.89,16100.0,43.1248,43.1522,43.0769,43.0769,16100.0
2007-02-14 14:30:00,62.89,62.93,62.89,62.9,6100.0,43.0769,43.1043,43.0769,43.0837,6100.0
2007-02-14 14:35:00,62.9,63.01,62.89,62.94,15300.0,43.0837,43.1591,43.0769,43.1111,15300.0
2007-02-14 14:40:00,62.94,63.03,62.94,63.02,5900.0,43.1111,43.1727,43.1111,43.1659,5900.0
2007-02-14 14:45:00,63.02,63.03,62.95,62.97,9000.0,43.1659,43.1727,43.118,43.1317,9000.0
2007-02-14 14:50:00,62.95,63.02,62.95,63.0,9800.0,43.118,43.1659,43.118,43.1522,9800.0
2007-02-14 14:55:00,62.99,63.01,62.93,63.01,6800.0,43.1454,43.1591,43.1043,43.1591,6800.0
2007-02-14 15:00:00,63.01,63.03,62.97,62.97,4800.0,43.1591,43.1727,43.1317,43.1317,4800.0
2007-02-14 15:05:00,62.99,63.01,62.9,62.9,11000.0,43.1454,43.1591,43.0837,43.0837,11000.0
2007-02-14 15:10:00,62.9,62.9,62.8,62.81,7000.0,43.0837,43.0837,43.0152,43.0221,7000.0
2007-02-14 15:15:00,62.81,62.84,62.81,62.82,7300.0,43.0221,43.0426,43.0221,43.0289,7300.0
2007-02-14 15:20:00,62.82,62.84,62.8,62.82,13600.0,43.0289,43.0426,43.0152,43.0289,13600.0
2007-02-14 15:25:00,62.82,62.84,62.78,62.82,13000.0,43.0289,43.0426,43.0015,43.0289,13000.0
2007-02-14 15:30:00,62.82,62.83,62.77,62.77,9700.0,43.0289,43.0358,42.9947,42.9947,9700.0
2007-02-14 15:35:00,62.77,62.78,62.71,62.75,16800.0,42.9947,43.0015,42.9536,42.981,16800.0
2007-02-14 15:40:00,62.75,62.75,62.67,62.69,22300.0,42.981,42.981,42.9262,42.9399,22300.0
2007-02-14 15:45:00,62.67,62.68,62.48,62.52,30500.0,42.9262,42.933,42.796,42.8234,30500.0
2007-02-14 15:50:00,62.53,62.58,62.51,62.54,35200.0,42.8303,42.8645,42.8166,42.8371,35200.0
2007-02-14 15:55:00,62.55,62.64,62.53,62.64,33500.0,42.844,42.9056,42.8303,42.9056,33500.0
2007-02-15 09:30:00,62.36,62.42,62.11,62.3,26900.0,42.7138,42.7549,42.5426,42.6727,26900.0
2007-02-15 09:35:00,62.22,62.3,62.1,62.11,8600.0,42.6179,42.6727,42.5357,42.5426,8600.0
2007-02-15 09:40:00,62.1,62.13,62.05,62.09,18200.0,42.5357,42.5563,42.5015,42.5289,18200.0
2007-02-15 09:45:00,62.09,62.13,62.03,62.05,21000.0,42.5289,42.5563,42.4878,42.5015,21000.0
2007-02-15 09:50:00,62.06,62.09,61.99,61.99,19400.0,42.5083,42.5289,42.4604,42.4604,19400.0
2007-02-15 09:55:00,62.02,62.05,62.0,62.05,13600.0,42.4809,42.5015,42.4672,42.5015,13600.0
2007-02-15 10:00:00,62.05,62.41,62.05,62.41,13800.0,42.5015,42.7481,42.5015,42.7481,13800.0
2007-02-15 10:05:00,62.4,62.45,62.28,62.39,14900.0,42.7412,42.7755,42.659,42.7344,14900.0
2007-02-15 10:10:00,62.37,62.41,62.36,62.36,8000.0,42.7207,42.7481,42.7138,42.7138,8000.0
2007-02-15 10:15:00,62.41,62.55,62.41,62.55,10600.0,42.7481,42.844,42.7481,42.844,10600.0
2007-02-15 10:20:00,62.55,62.61,62.47,62.49,11200.0,42.844,42.8851,42.7892,42.8029,11200.0
2007-02-15 10:25:00,62.5,62.6,62.49,62.57,12000.0,42.8097,42.8782,42.8029,42.8577,12000.0
2007-02-15 10:30:00,62.57,62.65,62.57,62.6,10700.0,42.8577,42.9125,42.8577,42.8782,10700.0
2007-02-15 10:35:00,62.6,62.6,62.44,62.45,8200.0,42.8782,42.8782,42.7686,42.7755,8200.0
2007-02-15 10:40:00,62.45,62.48,62.44,62.44,7000.0,42.7755,42.796,42.7686,42.7686,7000.0
2007-02-15 10:45:00,62.44,62.45,62.35,62.35,10100.0,42.7686,42.7755,42.707,42.707,10100.0
2007-02-15 10:50:00,62.35,62.48,62.34,62.45,14500.0,42.707,42.796,42.7001,42.7755,14500.0
2007-02-15 10:55:00,62.45,62.45,62.3,62.31,20100.0,42.7755,42.7755,42.6727,42.6796,20100.0
2007-02-15 11:00:00,62.33,62.55,62.33,62.54,13700.0,42.6933,42.844,42.6933,42.8371,13700.0
2007-02-15 11:05:00,62.55,62.6,62.49,62.49,8600.0,42.844,42.8782,42.8029,42.8029,8600.0
2007-02-15 11:10:00,62.49,62.51,62.42,62.46,14700.0,42.8029,42.8166,42.7549,42.7823,14700.0
2007-02-15 11:15:00,62.45,62.47,62.41,62.47,7400.0,42.7755,42.7892,42.7481,42.7892,7400.0
2007-02-15 11:20:00,62.47,62.47,62.44,62.45,8300.0,42.7892,42.7892,42.7686,42.7755,8300.0
2007-02-15 11:25:00,62.44,62.56,62.44,62.56,11900.0,42.7686,42.8508,42.7686,42.8508,11900.0
2007-02-15 11:30:00,62.55,62.63,62.55,62.58,22000.0,42.844,42.8988,42.844,42.8645,22000.0
2007-02-15 11:35:00,62.57,62.58,62.55,62.55,8500.0,42.8577,42.8645,42.844,42.844,8500.0
2007-02-15 11:40:00,62.54,62.56,62.46,62.52,14100.0,42.8371,42.8508,42.7823,42.8234,14100.0
2007-02-15 11:45:00,62.53,62.59,62.51,62.57,33200.0,42.8303,42.8714,42.8166,42.8577,33200.0
2007-02-15 11:50:00,62.57,62.59,62.56,62.57,4000.0,42.8577,42.8714,42.8508,42.8577,4000.0
2007-02-15 11:55:00,62.58,62.58,62.56,62.56,14400.0,42.8645,42.8645,42.8508,42.8508,14400.0
2007-02-15 12:00:00,62.56,62.58,62.46,62.49,28800.0,42.8508,42.8645,42.7823,42.8029,28800.0
2007-02-15 12:05:00,62.5,62.5,62.32,62.35,17900.0,42.8097,42.8097,42.6864,42.707,17900.0
2007-02-15 12:10:00,62.35,62.42,62.33,62.4,9300.0,42.707,42.7549,42.6933,42.7412,9300.0
2007-02-15 12:15:00,62.39,62.52,62.37,62.52,9700.0,42.7344,42.8234,42.7207,42.8234,9700.0
2007-02-15 12:20:00,62.54,62.57,62.54,62.57,4500.0,42.8371,42.8577,42.8371,42.8577,4500.0
2007-02-15 12:25:00,62.55,62.56,62.54,62.54,4800.0,42.844,42.8508,42.8371,42.8371,4800.0
2007-02-15 12:30:00,62.52,62.52,62.46,62.46,3200.0,42.8234,42.8234,42.7823,42.7823,3200.0
2007-02-15 12:35:00,62.46,62.46,62.37,62.4,5000.0,42.7823,42.7823,42.7207,42.7412,5000.0
2007-02-15 12:40:00,62.39,62.4,62.36,62.37,2700.0,42.7344,42.7412,42.7138,42.7207,2700.0
2007-02-15 12:45:00,62.37,62.38,62.37,62.37,3200.0,42.7207,42.7275,42.7207,42.7207,3200.0
2007-02-15 12:50:00,62.38,62.43,62.37,62.43,3800.0,42.7275,42.7618,42.7207,42.7618,3800.0
2007-02-15 12:55:00,62.42,62.45,62.42,62.45,1800.0,42.7549,42.7755,42.7549,42.7755,1800.0
2007-02-15 13:00:00,62.46,62.52,62.46,62.49,9700.0,42.7823,42.8234,42.7823,42.8029,9700.0
2007-02-15 13:05:00,62.48,62.48,62.44,62.44,3000.0,42.796,42.796,42.7686,42.7686,3000.0
2007-02-15 13:10:00,62.45,62.45,62.37,62.37,3300.0,42.7755,42.7755,42.7207,42.7207,3300.0
2007-02-15 13:15:00,62.38,62.4,62.37,62.38,4500.0,42.7275,42.7412,42.7207,42.7275,4500.0
2007-02-15 13:20:00,62.38,62.41,62.38,62.4,3500.0,42.7275,42.7481,42.7275,42.7412,3500.0
2007-02-15 13:25:00,62.39,62.41,62.38,62.39,3800.0,42.7344,42.7481,42.7275,42.7344,3800.0
2007-02-15 13:30:00,62.39,62.39,62.37,62.37,2100.0,42.7344,42.7344,42.7207,42.7207,2100.0
2007-02-15 13:35:00,62.37,62.5,62.37,62.5,15200.0,42.7207,42.8097,42.7207,42.8097,15200.0
2007-02-15 13:40:00,62.48,62.5,62.48,62.49,2200.0,42.796,42.8097,42.796,42.8029,2200.0
2007-02-15 13:45:00,62.49,62.5,62.49,62.49,2600.0,42.8029,42.8097,42.8029,42.8029,2600.0
2007-02-15 13:50:00,62.49,62.51,62.48,62.48,5200.0,42.8029,42.8166,42.796,42.796,5200.0
2007-02-15 13:55:00,62.47,62.51,62.47,62.5,4200.0,42.7892,42.8166,42.7892,42.8097,4200.0
2007-02-15 14:00:00,62.51,62.53,62.49,62.5,22300.0,42.8166,42.8303,42.8029,42.8097,22300.0
2007-02-15 14:05:00,62.49,62.5,62.49,62.5,2400.0,42.8029,42.8097,42.8029,42.8097,2400.0
2007-02-15 14:10:00,62.5,62.51,62.49,62.5,18100.0,42.8097,42.8166,42.8029,42.8097,18100.0
2007-02-15 14:15:00,62.5,62.54,62.49,62.49,10800.0,42.8097,42.8371,42.8029,42.8029,10800.0
2007-02-15 14:20:00,62.49,62.5,62.49,62.49,6700.0,42.8029,42.8097,42.8029,42.8029,6700.0
2007-02-15 14:25:00,62.49,62.5,62.49,62.5,5300.0,42.8029,42.8097,42.8029,42.8097,5300.0
2007-02-15 14:30:00,62.5,62.5,62.49,62.5,3300.0,42.8097,42.8097,42.8029,42.8097,3300.0
2007-02-15 14:35:00,62.5,62.5,62.41,62.41,6400.0,42.8097,42.8097,42.7481,42.7481,6400.0
2007-02-15 14:40:00,62.4,62.42,62.4,62.42,10700.0,42.7412,42.7549,42.7412,42.7549,10700.0
2007-02-15 14:45:00,62.41,62.45,62.41,62.44,15000.0,42.7481,42.7755,42.7481,42.7686,15000.0
2007-02-15 14:50:00,62.44,62.44,62.34,62.38,23000.0,42.7686,42.7686,42.7001,42.7275,23000.0
2007-02-15 14:55:00,62.38,62.46,62.38,62.43,21500.0,42.7275,42.7823,42.7275,42.7618,21500.0
2007-02-15 15:00:00,62.42,62.42,62.3,62.31,9200.0,42.7549,42.7549,42.6727,42.6796,9200.0
2007-02-15 15:05:00,62.32,62.34,62.31,62.32,7100.0,42.6864,42.7001,42.6796,42.6864,7100.0
2007-02-15 15:10:00,62.32,62.39,62.32,62.36,12900.0,42.6864,42.7344,42.6864,42.7138,12900.0
2007-02-15 15:15:00,62.35,62.38,62.34,62.38,4100.0,42.707,42.7275,42.7001,42.7275,4100.0
2007-02-15 15:20:00,62.38,62.38,62.25,62.29,27500.0,42.7275,42.7275,42.6385,42.6659,27500.0
2007-02-15 15:25:00,62.29,62.3,62.24,62.25,8600.0,42.6659,42.6727,42.6316,42.6385,8600.0
2007-02-15 15:30:00,62.26,62.31,62.23,62.26,25100.0,42.6453,42.6796,42.6248,42.6453,25100.0
2007-02-15 15:35:00,62.26,62.29,62.25,62.27,10400.0,42.6453,42.6659,42.6385,42.6522,10400.0
2007-02-15 15:40:00,62.27,62.27,62.23,62.25,15700.0,42.6522,42.6522,42.6248,42.6385,15700.0
2007-02-15 15:45:00,62.25,62.26,62.2,62.21,18600.0,42.6385,42.6453,42.6042,42.6111,18600.0
2007-02-15 15:50:00,62.21,62.23,62.2,62.22,20500.0,42.6111,42.6248,42.6042,42.6179,20500.0
2007-02-15 15:55:00,62.22,62.3,62.21,62.27,19900.0,42.6179,42.6727,42.6111,42.6522,19900.0
2007-02-16 09:30:00,61.95,62.1,61.85,62.1,117000.0,42.433,42.5357,42.3645,42.5357,117000.0
2007-02-16 09:35:00,62.15,62.29,62.15,62.25,14500.0,42.57,42.6659,42.57,42.6385,14500.0
2007-02-16 09:40:00,62.25,62.27,62.2,62.27,7600.0,42.6385,42.6522,42.6042,42.6522,7600.0
2007-02-16 09:45:00,62.29,62.29,62.1,62.14,13500.0,42.6659,42.6659,42.5357,42.5631,13500.0
2007-02-16 09:50:00,62.17,62.28,62.17,62.27,6800.0,42.5837,42.659,42.5837,42.6522,6800.0
2007-02-16 09:55:00,62.27,62.27,62.22,62.22,6000.0,42.6522,42.6522,42.6179,42.6179,6000.0
2007-02-16 10:00:00,62.24,62.24,62.16,62.18,8000.0,42.6316,42.6316,42.5768,42.5905,8000.0
2007-02-16 10:05:00,62.17,62.19,62.13,62.14,10100.0,42.5837,42.5974,42.5563,42.5631,10100.0
2007-02-16 10:10:00,62.15,62.17,62.14,62.17,10700.0,42.57,42.5837,42.5631,42.5837,10700.0
2007-02-16 10:15:00,62.17,62.18,62.14,62.15,6300.0,42.5837,42.5905,42.5631,42.57,6300.0
2007-02-16 10:20:00,62.16,62.17,62.15,62.16,13400.0,42.5768,42.5837,42.57,42.5768,13400.0
2007-02-16 10:25:00,62.16,62.23,62.16,62.23,5200.0,42.5768,42.6248,42.5768,42.6248,5200.0
2007-02-16 10:30:00,62.23,62.27,62.23,62.26,21100.0,42.6248,42.6522,42.6248,42.6453,21100.0
2007-02-16 10:35:00,62.26,62.27,62.26,62.26,3300.0,42.6453,42.6522,42.6453,42.6453,3300.0
2007-02-16 10:40:00,62.27,62.27,62.18,62.2,8900.0,42.6522,42.6522,42.5905,42.6042,8900.0
2007-02-16 10:45:00,62.21,62.29,62.21,62.29,8300.0,42.6111,42.6659,42.6111,42.6659,8300.0
2007-02-16 10:50:00,62.28,62.3,62.28,62.3,10500.0,42.659,42.6727,42.659,42.6727,10500.0
2007-02-16 10:55:00,62.3,62.34,62.3,62.34,4500.0,42.6727,42.7001,42.6727,42.7001,4500.0
2007-02-16 11:00:00,62.34,62.45,62.33,62.42,7400.0,42.7001,42.7755,42.6933,42.7549,7400.0
2007-02-16 11:05:00,62.42,62.5,62.41,62.49,18000.0,42.7549,42.8097,42.7481,42.8029,18000.0
2007-02-16 11:10:00,62.49,62.54,62.49,62.53,6800.0,42.8029,42.8371,42.8029,42.8303,6800.0
2007-02-16 11:15:00,62.54,62.57,62.49,62.51,29400.0,42.8371,42.8577,42.8029,42.8166,29400.0
2007-02-16 11:20:00,62.52,62.52,62.49,62.49,6500.0,42.8234,42.8234,42.8029,42.8029,6500.0
2007-02-16 11:25:00,62.49,62.5,62.48,62.5,8900.0,42.8029,42.8097,42.796,42.8097,8900.0
2007-02-16 11:30:00,62.5,62.5,62.46,62.47,12900.0,42.8097,42.8097,42.7823,42.7892,12900.0
2007-02-16 11:35:00,62.46,62.5,62.45,62.48,21600.0,42.7823,42.8097,42.7755,42.796,21600.0
2007-02-16 11:40:00,62.48,62.49,62.48,62.48,9200.0,42.796,42.8029,42.796,42.796,9200.0
2007-02-16 11:45:00,62.49,62.49,62.47,62.47,2700.0,42.8029,42.8029,42.7892,42.7892,2700.0
2007-02-16 11:50:00,62.47,62.48,62.43,62.43,10400.0,42.7892,42.796,42.7618,42.7618,10400.0
2007-02-16 11:55:00,62.43,62.43,62.4,62.4,12300.0,42.7618,42.7618,42.7412,42.7412,12300.0
2007-02-16 12:00:00,62.41,62.49,62.41,62.48,9200.0,42.7481,42.8029,42.7481,42.796,9200.0
2007-02-16 12:05:00,62.48,62.56,62.48,62.53,7900.0,42.796,42.8508,42.796,42.8303,7900.0
2007-02-16 12:10:00,62.52,62.52,62.48,62.48,2300.0,42.8234,42.8234,42.796,42.796,2300.0
2007-02-16 12:15:00,62.48,62.49,62.47,62.48,2600.0,42.796,42.8029,42.7892,42.796,2600.0
2007-02-16 12:20:00,62.49,62.49,62.46,62.46,10500.0,42.8029,42.8029,42.7823,42.7823,10500.0
2007-02-16 12:25:00,62.47,62.47,62.35,62.35,13000.0,42.7892,42.7892,42.707,42.707,13000.0
2007-02-16 12:30:00,62.35,62.37,62.3,62.3,6600.0,42.707,42.7207,42.6727,42.6727,6600.0
2007-02-16 12:35:00,62.3,62.3,62.22,62.23,3200.0,42.6727,42.6727,42.6179,42.6248,3200.0
2007-02-16 12:40:00,62.24,62.25,62.22,62.25,8000.0,42.6316,42.6385,42.6179,42.6385,8000.0
2007-02-16 12:45:00,62.28,62.33,62.27,62.33,6900.0,42.659,42.6933,42.6522,42.6933,6900.0
2007-02-16 12:50:00,62.33,62.34,62.32,62.32,2600.0,42.6933,42.7001,42.6864,42.6864,2600.0
2007-02-16 12:55:00,62.33,62.35,62.3,62.32,6500.0,42.6933,42.707,42.6727,42.6864,6500.0
2007-02-16 13:00:00,62.34,62.35,62.32,62.33,7300.0,42.7001,42.707,42.6864,42.6933,7300.0
2007-02-16 13:05:00,62.33,62.37,62.33,62.37,6600.0,42.6933,42.7207,42.6933,42.7207,6600.0
2007-02-16 13:10:00,62.38,62.38,62.29,62.3,3700.0,42.7275,42.7275,42.6659,42.6727,3700.0
2007-02-16 13:15:00,62.3,62.31,62.29,62.29,2400.0,42.6727,42.6796,42.6659,42.6659,2400.0
2007-02-16 13:20:00,62.29,62.29,62.25,62.27,12000.0,42.6659,42.6659,42.6385,42.6522,12000.0
2007-02-16 13:25:00,62.26,62.29,62.24,62.29,13000.0,42.6453,42.6659,42.6316,42.6659,13000.0
2007-02-16 13:30:00,62.28,62.28,62.23,62.24,3100.0,42.659,42.659,42.6248,42.6316,3100.0
2007-02-16 13:35:00,62.23,62.24,62.23,62.23,1900.0,42.6248,42.6316,42.6248,42.6248,1900.0
2007-02-16 13:40:00,62.23,62.23,62.17,62.21,10200.0,42.6248,42.6248,42.5837,42.6111,10200.0
2007-02-16 13:45:00,62.23,62.29,62.23,62.29,3100.0,42.6248,42.6659,42.6248,42.6659,3100.0
2007-02-16 13:50:00,62.3,62.3,62.29,62.3,3700.0,42.6727,42.6727,42.6659,42.6727,3700.0
2007-02-16 13:55:00,62.29,62.3,62.29,62.29,4800.0,42.6659,42.6727,42.6659,42.6659,4800.0
2007-02-16 14:00:00,62.3,62.3,62.29,62.3,2600.0,42.6727,42.6727,42.6659,42.6727,2600.0
2007-02-16 14:05:00,62.3,62.3,62.16,62.17,39800.0,42.6727,42.6727,42.5768,42.5837,39800.0
2007-02-16 14:10:00,62.16,62.27,62.16,62.26,23300.0,42.5768,42.6522,42.5768,42.6453,23300.0
2007-02-16 14:15:00,62.26,62.29,62.21,62.24,9200.0,42.6453,42.6659,42.6111,42.6316,9200.0
2007-02-16 14:20:00,62.23,62.27,62.19,62.27,7600.0,42.6248,42.6522,42.5974,42.6522,7600.0
2007-02-16 14:25:00,62.27,62.32,62.26,62.29,5300.0,42.6522,42.6864,42.6453,42.6659,5300.0
2007-02-16 14:30:00,62.32,62.34,62.31,62.34,3700.0,42.6864,42.7001,42.6796,42.7001,3700.0
2007-02-16 14:35:00,62.35,62.35,62.33,62.33,4900.0,42.707,42.707,42.6933,42.6933,4900.0
2007-02-16 14:40:00,62.33,62.33,62.32,62.33,2600.0,42.6933,42.6933,42.6864,42.6933,2600.0
2007-02-16 14:45:00,62.33,62.34,62.32,62.34,11600.0,42.6933,42.7001,42.6864,42.7001,11600.0
2007-02-16 14:50:00,62.32,62.34,62.31,62.33,5800.0,42.6864,42.7001,42.6796,42.6933,5800.0
2007-02-16 14:55:00,62.34,62.34,62.31,62.31,7400.0,42.7001,42.7001,42.6796,42.6796,7400.0
2007-02-16 15:00:00,62.3,62.34,62.3,62.32,5100.0,42.6727,42.7001,42.6727,42.6864,5100.0
2007-02-16 15:05:00,62.33,62.35,62.33,62.34,7100.0,42.6933,42.707,42.6933,42.7001,7100.0
2007-02-16 15:10:00,62.32,62.32,62.28,62.28,11200.0,42.6864,42.6864,42.659,42.659,11200.0
2007-02-16 15:15:00,62.29,62.34,62.29,62.33,6500.0,42.6659,42.7001,42.6659,42.6933,6500.0
2007-02-16 15:20:00,62.33,62.34,62.32,62.34,5200.0,42.6933,42.7001,42.6864,42.7001,5200.0
2007-02-16 15:25:00,62.33,62.35,62.31,62.32,9600.0,42.6933,42.707,42.6796,42.6864,9600.0
2007-02-16 15:30:00,62.31,62.31,62.28,62.3,10500.0,42.6796,42.6796,42.659,42.6727,10500.0
2007-02-16 15:35:00,62.3,62.33,62.29,62.3,9900.0,42.6727,42.6933,42.6659,42.6727,9900.0
2007-02-16 15:40:00,62.3,62.35,62.3,62.35,8100.0,42.6727,42.707,42.6727,42.707,8100.0
2007-02-16 15:45:00,62.36,62.42,62.35,62.37,24700.0,42.7138,42.7549,42.707,42.7207,24700.0
2007-02-16 15:50:00,62.37,62.41,62.29,62.3,17100.0,42.7207,42.7481,42.6659,42.6727,17100.0
2007-02-16 15:55:00,62.3,62.41,62.3,62.41,22700.0,42.6727,42.7481,42.6727,42.7481,22700.0
2007-02-20 09:30:00,62.36,62.44,62.21,62.44,16600.0,42.7138,42.7686,42.6111,42.7686,16600.0
2007-02-20 09:35:00,62.34,62.34,61.45,62.13,22100.0,42.7001,42.7001,42.0905,42.5563,22100.0
2007-02-20 09:40:00,62.15,62.25,61.85,61.86,13600.0,42.57,42.6385,42.3645,42.3714,13600.0
2007-02-20 09:45:00,61.83,62.17,61.83,62.17,11000.0,42.3508,42.5837,42.3508,42.5837,11000.0
2007-02-20 09:50:00,62.21,62.21,61.99,61.99,9300.0,42.6111,42.6111,42.4604,42.4604,9300.0
2007-02-20 09:55:00,61.99,61.99,61.91,61.99,10500.0,42.4604,42.4604,42.4056,42.4604,10500.0
2007-02-20 10:00:00,61.99,62.0,61.95,61.97,13500.0,42.4604,42.4672,42.433,42.4467,13500.0
2007-02-20 10:05:00,61.97,62.1,61.93,62.08,28500.0,42.4467,42.5357,42.4193,42.522,28500.0
2007-02-20 10:10:00,62.1,62.14,62.08,62.08,20400.0,42.5357,42.5631,42.522,42.522,20400.0
2007-02-20 10:15:00,62.08,62.18,62.07,62.17,8400.0,42.522,42.5905,42.5152,42.5837,8400.0
2007-02-20 10:20:00,62.18,62.29,62.18,62.26,11900.0,42.5905,42.6659,42.5905,42.6453,11900.0
2007-02-20 10:25:00,62.26,62.27,62.18,62.26,8800.0,42.6453,42.6522,42.5905,42.6453,8800.0
2007-02-20 10:30:00,62.29,62.4,62.28,62.34,6200.0,42.6659,42.7412,42.659,42.7001,6200.0
2007-02-20 10:35:00,62.36,62.39,62.31,62.38,11300.0,42.7138,42.7344,42.6796,42.7275,11300.0
2007-02-20 10:40:00,62.37,62.39,62.35,62.38,6100.0,42.7207,42.7344,42.707,42.7275,6100.0
2007-02-20 10:45:00,62.38,62.43,62.38,62.38,9700.0,42.7275,42.7618,42.7275,42.7275,9700.0
2007-02-20 10:50:00,62.38,62.42,62.35,62.39,7200.0,42.7275,42.7549,42.707,42.7344,7200.0
2007-02-20 10:55:00,62.4,62.4,62.35,62.36,14800.0,42.7412,42.7412,42.707,42.7138,14800.0
2007-02-20 11:00:00,62.38,62.44,62.35,62.37,9400.0,42.7275,42.7686,42.707,42.7207,9400.0
2007-02-20 11:05:00,62.39,62.53,62.36,62.38,16300.0,42.7344,42.8303,42.7138,42.7275,16300.0
2007-02-20 11:10:00,62.4,62.5,62.33,62.36,13600.0,42.7412,42.8097,42.6933,42.7138,13600.0
2007-02-20 11:15:00,62.36,62.49,62.35,62.47,7400.0,42.7138,42.8029,42.707,42.7892,7400.0
2007-02-20 11:20:00,62.47,62.53,62.45,62.45,5000.0,42.7892,42.8303,42.7755,42.7755,5000.0
2007-02-20 11:25:00,62.45,62.57,62.39,62.54,8700.0,42.7755,42.8577,42.7344,42.8371,8700.0
2007-02-20 11:30:00,62.58,62.58,62.5,62.5,7300.0,42.8645,42.8645,42.8097,42.8097,7300.0
2007-02-20 11:35:00,62.53,62.59,62.51,62.53,7300.0,42.8303,42.8714,42.8166,42.8303,7300.0
2007-02-20 11:40:00,62.53,62.55,62.43,62.47,8000.0,42.8303,42.844,42.7618,42.7892,8000.0
2007-02-20 11:45:00,62.49,62.64,62.45,62.62,10700.0,42.8029,42.9056,42.7755,42.8919,10700.0
2007-02-20 11:50:00,62.62,62.74,62.6,62.7,11200.0,42.8919,42.9741,42.8782,42.9467,11200.0
2007-02-20 11:55:00,62.69,62.83,62.67,62.73,14400.0,42.9399,43.0358,42.9262,42.9673,14400.0
2007-02-20 12:00:00,62.73,62.77,62.69,62.73,4600.0,42.9673,42.9947,42.9399,42.9673,4600.0
2007-02-20 12:05:00,62.75,62.77,62.7,62.7,12300.0,42.981,42.9947,42.9467,42.9467,12300.0
2007-02-20 12:10:00,62.71,62.85,62.67,62.76,10200.0,42.9536,43.0495,42.9262,42.9878,10200.0
2007-02-20 12:15:00,62.76,62.82,62.69,62.75,9100.0,42.9878,43.0289,42.9399,42.981,9100.0
2007-02-20 12:20:00,62.71,62.74,62.68,62.7,5000.0,42.9536,42.9741,42.933,42.9467,5000.0
2007-02-20 12:25:00,62.71,62.77,62.68,62.69,6800.0,42.9536,42.9947,42.933,42.9399,6800.0
2007-02-20 12:30:00,62.69,62.69,62.48,62.48,14900.0,42.9399,42.9399,42.796,42.796,14900.0
2007-02-20 12:35:00,62.49,62.6,62.44,62.6,14100.0,42.8029,42.8782,42.7686,42.8782,14100.0
2007-02-20 12:40:00,62.6,62.65,62.59,62.6,11000.0,42.8782,42.9125,42.8714,42.8782,11000.0
2007-02-20 12:45:00,62.64,62.74,62.58,62.7,11300.0,42.9056,42.9741,42.8645,42.9467,11300.0
2007-02-20 12:50:00,62.7,62.72,62.62,62.72,10800.0,42.9467,42.9604,42.8919,42.9604,10800.0
2007-02-20 12:55:00,62.72,62.8,62.72,62.75,7100.0,42.9604,43.0152,42.9604,42.981,7100.0
2007-02-20 13:00:00,62.77,62.79,62.73,62.73,6400.0,42.9947,43.0084,42.9673,42.9673,6400.0
2007-02-20 13:05:00,62.75,62.86,62.71,62.84,18000.0,42.981,43.0563,42.9536,43.0426,18000.0
2007-02-20 13:10:00,62.8,62.88,62.79,62.86,14800.0,43.0152,43.07,43.0084,43.0563,14800.0
2007-02-20 13:15:00,62.86,62.91,62.86,62.88,5400.0,43.0563,43.0906,43.0563,43.07,5400.0
2007-02-20 13:20:00,62.87,62.95,62.86,62.94,8100.0,43.0632,43.118,43.0563,43.1111,8100.0
2007-02-20 13:25:00,62.93,62.93,62.87,62.88,5800.0,43.1043,43.1043,43.0632,43.07,5800.0
2007-02-20 13:30:00,62.88,62.9,62.84,62.84,9100.0,43.07,43.0837,43.0426,43.0426,9100.0
2007-02-20 13:35:00,62.85,62.94,62.85,62.9,10800.0,43.0495,43.1111,43.0495,43.0837,10800.0
2007-02-20 13:40:00,62.89,62.9,62.84,62.86,8100.0,43.0769,43.0837,43.0426,43.0563,8100.0
2007-02-20 13:45:00,62.86,62.88,62.75,62.78,6100.0,43.0563,43.07,42.981,43.0015,6100.0
2007-02-20 13:50:00,62.78,62.82,62.73,62.76,13900.0,43.0015,43.0289,42.9673,42.9878,13900.0
2007-02-20 13:55:00,62.76,62.76,62.69,62.7,7700.0,42.9878,42.9878,42.9399,42.9467,7700.0
2007-02-20 14:00:00,62.7,62.72,62.61,62.63,12700.0,42.9467,42.9604,42.8851,42.8988,12700.0
2007-02-20 14:05:00,62.6,62.64,62.55,62.57,12800.0,42.8782,42.9056,42.844,42.8577,12800.0
2007-02-20 14:10:00,62.55,62.69,62.55,62.67,5300.0,42.844,42.9399,42.844,42.9262,5300.0
2007-02-20 14:15:00,62.67,62.73,62.67,62.7,7400.0,42.9262,42.9673,42.9262,42.9467,7400.0
2007-02-20 14:20:00,62.73,62.75,62.63,62.63,5300.0,42.9673,42.981,42.8988,42.8988,5300.0
2007-02-20 14:25:00,62.65,62.69,62.63,62.69,10700.0,42.9125,42.9399,42.8988,42.9399,10700.0
2007-02-20 14:30:00,62.72,62.74,62.69,62.71,5900.0,42.9604,42.9741,42.9399,42.9536,5900.0
2007-02-20 14:35:00,62.73,62.74,62.67,62.71,6100.0,42.9673,42.9741,42.9262,42.9536,6100.0
2007-02-20 14:40:00,62.69,62.77,62.64,62.67,10100.0,42.9399,42.9947,42.9056,42.9262,10100.0
2007-02-20 14:45:00,62.67,62.73,62.64,62.71,9400.0,42.9262,42.9673,42.9056,42.9536,9400.0
2007-02-20 14:50:00,62.7,62.7,62.61,62.66,11900.0,42.9467,42.9467,42.8851,42.9193,11900.0
2007-02-20 14:55:00,62.66,62.75,62.63,62.75,11600.0,42.9193,42.981,42.8988,42.981,11600.0
2007-02-20 15:00:00,62.74,62.83,62.7,62.74,12100.0,42.9741,43.0358,42.9467,42.9741,12100.0
2007-02-20 15:05:00,62.73,62.83,62.71,62.77,12500.0,42.9673,43.0358,42.9536,42.9947,12500.0
2007-02-20 15:10:00,62.77,62.89,62.77,62.79,12800.0,42.9947,43.0769,42.9947,43.0084,12800.0
2007-02-20 15:15:00,62.81,62.86,62.78,62.86,11100.0,43.0221,43.0563,43.0015,43.0563,11100.0
2007-02-20 15:20:00,62.86,62.87,62.8,62.8,6600.0,43.0563,43.0632,43.0152,43.0152,6600.0
2007-02-20 15:25:00,62.8,62.84,62.79,62.8,8000.0,43.0152,43.0426,43.0084,43.0152,8000.0
2007-02-20 15:30:00,62.81,62.86,62.79,62.82,18000.0,43.0221,43.0563,43.0084,43.0289,18000.0
2007-02-20 15:35:00,62.82,62.86,62.8,62.86,16100.0,43.0289,43.0563,43.0152,43.0563,16100.0
2007-02-20 15:40:00,62.86,62.89,62.82,62.88,13900.0,43.0563,43.0769,43.0289,43.07,13900.0
2007-02-20 15:45:00,62.89,62.93,62.87,62.9,31100.0,43.0769,43.1043,43.0632,43.0837,31100.0
2007-02-20 15:50:00,62.9,62.94,62.84,62.88,30900.0,43.0837,43.1111,43.0426,43.07,30900.0
2007-02-20 15:55:00,62.89,62.97,62.86,62.94,45000.0,43.0769,43.1317,43.0563,43.1111,45000.0
2007-02-21 09:30:00,62.75,63.0,62.5,62.95,16600.0,42.981,43.1522,42.8097,43.118,16600.0
2007-02-21 09:35:00,62.92,62.95,62.7,62.89,40500.0,43.0974,43.118,42.9467,43.0769,40500.0
2007-02-21 09:40:00,62.9,62.96,62.78,62.82,11500.0,43.0837,43.1248,43.0015,43.0289,11500.0
2007-02-21 09:45:00,62.86,62.94,62.78,62.9,38400.0,43.0563,43.1111,43.0015,43.0837,38400.0
2007-02-21 09:50:00,62.9,62.96,62.78,62.95,40800.0,43.0837,43.1248,43.0015,43.118,40800.0
2007-02-21 09:55:00,62.96,63.0,62.89,62.97,26700.0,43.1248,43.1522,43.0769,43.1317,26700.0
2007-02-21 10:00:00,62.97,63.03,62.9,62.95,38300.0,43.1317,43.1727,43.0837,43.118,38300.0
2007-02-21 10:05:00,62.97,63.08,62.83,62.87,59300.0,43.1317,43.207,43.0358,43.0632,59300.0
2007-02-21 10:10:00,62.86,62.91,62.71,62.79,28400.0,43.0563,43.0906,42.9536,43.0084,28400.0
2007-02-21 10:15:00,62.8,62.8,62.69,62.77,17500.0,43.0152,43.0152,42.9399,42.9947,17500.0
2007-02-21 10:20:00,62.77,62.88,62.74,62.75,29800.0,42.9947,43.07,42.9741,42.981,29800.0
2007-02-21 10:25:00,62.76,62.76,62.55,62.7,18900.0,42.9878,42.9878,42.844,42.9467,18900.0
2007-02-21 10:30:00,62.7,62.77,62.56,62.56,11300.0,42.9467,42.9947,42.8508,42.8508,11300.0
2007-02-21 10:35:00,62.58,62.59,62.33,62.33,13500.0,42.8645,42.8714,42.6933,42.6933,13500.0
2007-02-21 10:40:00,62.33,62.4,62.31,62.4,10200.0,42.6933,42.7412,42.6796,42.7412,10200.0
2007-02-21 10:45:00,62.35,62.42,62.32,62.36,15100.0,42.707,42.7549,42.6864,42.7138,15100.0
2007-02-21 10:50:00,62.36,62.37,62.28,62.35,13700.0,42.7138,42.7207,42.659,42.707,13700.0
2007-02-21 10:55:00,62.36,62.47,62.36,62.42,16000.0,42.7138,42.7892,42.7138,42.7549,16000.0
2007-02-21 11:00:00,62.41,62.53,62.41,62.45,12400.0,42.7481,42.8303,42.7481,42.7755,12400.0
2007-02-21 11:05:00,62.48,62.54,62.37,62.4,18100.0,42.796,42.8371,42.7207,42.7412,18100.0
2007-02-21 11:10:00,62.39,62.5,62.39,62.5,7600.0,42.7344,42.8097,42.7344,42.8097,7600.0
2007-02-21 11:15:00,62.48,62.52,62.48,62.51,7900.0,42.796,42.8234,42.796,42.8166,7900.0
2007-02-21 11:20:00,62.51,62.51,62.44,62.46,8700.0,42.8166,42.8166,42.7686,42.7823,8700.0
2007-02-21 11:25:00,62.45,62.47,62.35,62.38,15300.0,42.7755,42.7892,42.707,42.7275,15300.0
2007-02-21 11:30:00,62.36,62.38,62.29,62.38,12600.0,42.7138,42.7275,42.6659,42.7275,12600.0
2007-02-21 11:35:00,62.4,62.5,62.38,62.5,8300.0,42.7412,42.8097,42.7275,42.8097,8300.0
2007-02-21 11:40:00,62.5,62.5,62.4,62.4,6600.0,42.8097,42.8097,42.7412,42.7412,6600.0
2007-02-21 11:45:00,62.4,62.41,62.34,62.34,13600.0,42.7412,42.7481,42.7001,42.7001,13600.0
2007-02-21 11:50:00,62.33,62.52,62.33,62.47,14100.0,42.6933,42.8234,42.6933,42.7892,14100.0
2007-02-21 11:55:00,62.47,62.49,62.41,62.42,6400.0,42.7892,42.8029,42.7481,42.7549,6400.0
2007-02-21 12:00:00,62.41,62.42,62.37,62.42,9100.0,42.7481,42.7549,42.7207,42.7549,9100.0
2007-02-21 12:05:00,62.42,62.51,62.42,62.48,8000.0,42.7549,42.8166,42.7549,42.796,8000.0
2007-02-21 12:10:00,62.48,62.5,62.42,62.45,11200.0,42.796,42.8097,42.7549,42.7755,11200.0
2007-02-21 12:15:00,62.42,62.67,62.42,62.67,15600.0,42.7549,42.9262,42.7549,42.9262,15600.0
2007-02-21 12:20:00,62.67,62.69,62.58,62.61,11900.0,42.9262,42.9399,42.8645,42.8851,11900.0
2007-02-21 12:25:00,62.63,62.65,62.54,62.55,5900.0,42.8988,42.9125,42.8371,42.844,5900.0
2007-02-21 12:30:00,62.56,62.62,62.5,62.56,9600.0,42.8508,42.8919,42.8097,42.8508,9600.0
2007-02-21 12:35:00,62.54,62.55,62.44,62.51,10200.0,42.8371,42.844,42.7686,42.8166,10200.0
2007-02-21 12:40:00,62.51,62.51,62.42,62.46,6500.0,42.8166,42.8166,42.7549,42.7823,6500.0
2007-02-21 12:45:00,62.45,62.54,62.44,62.54,6000.0,42.7755,42.8371,42.7686,42.8371,6000.0
2007-02-21 12:50:00,62.54,62.71,62.52,62.7,9900.0,42.8371,42.9536,42.8234,42.9467,9900.0
2007-02-21 12:55:00,62.71,62.81,62.71,62.79,11200.0,42.9536,43.0221,42.9536,43.0084,11200.0
2007-02-21 13:00:00,62.75,62.83,62.72,62.73,14200.0,42.981,43.0358,42.9604,42.9673,14200.0
2007-02-21 13:05:00,62.76,62.79,62.72,62.72,10700.0,42.9878,43.0084,42.9604,42.9604,10700.0
2007-02-21 13:10:00,62.72,62.74,62.7,62.74,12200.0,42.9604,42.9741,42.9467,42.9741,12200.0
2007-02-21 13:15:00,62.73,62.85,62.73,62.76,14200.0,42.9673,43.0495,42.9673,42.9878,14200.0
2007-02-21 13:20:00,62.75,62.8,62.73,62.77,5300.0,42.981,43.0152,42.9673,42.9947,5300.0
2007-02-21 13:25:00,62.77,62.78,62.71,62.71,3000.0,42.9947,43.0015,42.9536,42.9536,3000.0
2007-02-21 13:30:00,62.69,62.7,62.66,62.66,4700.0,42.9399,42.9467,42.9193,42.9193,4700.0
2007-02-21 13:35:00,62.64,62.67,62.58,62.59,9400.0,42.9056,42.9262,42.8645,42.8714,9400.0
2007-02-21 13:40:00,62.57,62.64,62.51,62.52,9000.0,42.8577,42.9056,42.8166,42.8234,9000.0
2007-02-21 13:45:00,62.51,62.65,62.51,62.63,20200.0,42.8166,42.9125,42.8166,42.8988,20200.0
2007-02-21 13:50:00,62.65,62.7,62.6,62.65,11900.0,42.9125,42.9467,42.8782,42.9125,11900.0
2007-02-21 13:55:00,62.65,62.79,62.64,62.78,19000.0,42.9125,43.0084,42.9056,43.0015,19000.0
2007-02-21 14:00:00,62.76,62.85,62.64,62.78,29300.0,42.9878,43.0495,42.9056,43.0015,29300.0
2007-02-21 14:05:00,62.78,62.9,62.76,62.83,9800.0,43.0015,43.0837,42.9878,43.0358,9800.0
2007-02-21 14:10:00,62.82,62.87,62.79,62.83,9500.0,43.0289,43.0632,43.0084,43.0358,9500.0
2007-02-21 14:15:00,62.81,62.91,62.73,62.75,10500.0,43.0221,43.0906,42.9673,42.981,10500.0
2007-02-21 14:20:00,62.78,62.9,62.74,62.82,8800.0,43.0015,43.0837,42.9741,43.0289,8800.0
2007-02-21 14:25:00,62.81,62.84,62.7,62.75,10100.0,43.0221,43.0426,42.9467,42.981,10100.0
2007-02-21 14:30:00,62.75,62.75,62.61,62.61,13400.0,42.981,42.981,42.8851,42.8851,13400.0
2007-02-21 14:35:00,62.6,62.71,62.6,62.66,10300.0,42.8782,42.9536,42.8782,42.9193,10300.0
2007-02-21 14:40:00,62.66,62.75,62.65,62.74,9300.0,42.9193,42.981,42.9125,42.9741,9300.0
2007-02-21 14:45:00,62.71,62.76,62.66,62.69,8200.0,42.9536,42.9878,42.9193,42.9399,8200.0
2007-02-21 14:50:00,62.69,62.74,62.66,62.74,7800.0,42.9399,42.9741,42.9193,42.9741,7800.0
2007-02-21 14:55:00,62.74,62.74,62.69,62.7,7600.0,42.9741,42.9741,42.9399,42.9467,7600.0
2007-02-21 15:00:00,62.69,62.7,62.6,62.64,18700.0,42.9399,42.9467,42.8782,42.9056,18700.0
2007-02-21 15:05:00,62.64,62.7,62.63,62.65,16500.0,42.9056,42.9467,42.8988,42.9125,16500.0
2007-02-21 15:10:00,62.66,62.69,62.65,62.67,11100.0,42.9193,42.9399,42.9125,42.9262,11100.0
2007-02-21 15:15:00,62.66,62.68,62.62,62.64,8400.0,42.9193,42.933,42.8919,42.9056,8400.0
2007-02-21 15:20:00,62.65,62.67,62.63,62.66,12900.0,42.9125,42.9262,42.8988,42.9193,12900.0
2007-02-21 15:25:00,62.67,62.7,62.66,62.69,14200.0,42.9262,42.9467,42.9193,42.9399,14200.0
2007-02-21 15:30:00,62.68,62.76,62.68,62.7,17300.0,42.933,42.9878,42.933,42.9467,17300.0
2007-02-21 15:35:00,62.71,62.73,62.66,62.69,7000.0,42.9536,42.9673,42.9193,42.9399,7000.0
2007-02-21 15:40:00,62.69,62.7,62.65,62.69,9300.0,42.9399,42.9467,42.9125,42.9399,9300.0
2007-02-21 15:45:00,62.72,62.74,62.68,62.72,5000.0,42.9604,42.9741,42.933,42.9604,5000.0
2007-02-21 15:50:00,62.7,62.78,62.7,62.73,11700.0,42.9467,43.0015,42.9467,42.9673,11700.0
2007-02-21 15:55:00,62.74,62.78,62.73,62.73,34200.0,42.9741,43.0015,42.9673,42.9673,34200.0
2007-02-22 09:30:00,62.74,62.94,62.71,62.91,13300.0,42.9741,43.1111,42.9536,43.0906,13300.0
2007-02-22 09:35:00,63.0,63.0,62.9,62.99,29300.0,43.1522,43.1522,43.0837,43.1454,29300.0
2007-02-22 09:40:00,62.97,63.0,62.96,62.99,6900.0,43.1317,43.1522,43.1248,43.1454,6900.0
2007-02-22 09:45:00,62.99,63.0,62.95,62.98,19300.0,43.1454,43.1522,43.118,43.1385,19300.0
2007-02-22 09:50:00,62.98,63.0,62.97,62.97,5600.0,43.1385,43.1522,43.1317,43.1317,5600.0
2007-02-22 09:55:00,62.99,62.99,62.96,62.97,5100.0,43.1454,43.1454,43.1248,43.1317,5100.0
2007-02-22 10:00:00,62.98,62.98,62.95,62.95,8700.0,43.1385,43.1385,43.118,43.118,8700.0
2007-02-22 10:05:00,62.97,62.99,62.94,62.98,9800.0,43.1317,43.1454,43.1111,43.1385,9800.0
2007-02-22 10:10:00,62.98,62.98,62.9,62.9,13900.0,43.1385,43.1385,43.0837,43.0837,13900.0
2007-02-22 10:15:00,62.91,62.91,62.75,62.82,16100.0,43.0906,43.0906,42.981,43.0289,16100.0
2007-02-22 10:20:00,62.82,62.82,62.73,62.75,11000.0,43.0289,43.0289,42.9673,42.981,11000.0
2007-02-22 10:25:00,62.75,62.83,62.74,62.82,7000.0,42.981,43.0358,42.9741,43.0289,7000.0
2007-02-22 10:30:00,62.82,62.84,62.78,62.8,11500.0,43.0289,43.0426,43.0015,43.0152,11500.0
2007-02-22 10:35:00,62.85,62.97,62.85,62.97,22800.0,43.0495,43.1317,43.0495,43.1317,22800.0
2007-02-22 10:40:00,62.96,63.0,62.94,62.96,9700.0,43.1248,43.1522,43.1111,43.1248,9700.0
2007-02-22 10:45:00,62.96,62.99,62.94,62.96,4300.0,43.1248,43.1454,43.1111,43.1248,4300.0
2007-02-22 10:50:00,62.94,62.98,62.94,62.96,9900.0,43.1111,43.1385,43.1111,43.1248,9900.0
2007-02-22 10:55:00,62.94,62.97,62.94,62.97,2800.0,43.1111,43.1317,43.1111,43.1317,2800.0
2007-02-22 11:00:00,62.97,62.97,62.94,62.94,9000.0,43.1317,43.1317,43.1111,43.1111,9000.0
2007-02-22 11:05:00,62.94,62.94,62.79,62.84,21200.0,43.1111,43.1111,43.0084,43.0426,21200.0
2007-02-22 11:10:00,62.83,62.84,62.77,62.78,16000.0,43.0358,43.0426,42.9947,43.0015,16000.0
2007-02-22 11:15:00,62.8,62.81,62.65,62.66,20100.0,43.0152,43.0221,42.9125,42.9193,20100.0
2007-02-22 11:20:00,62.66,62.72,62.6,62.66,16900.0,42.9193,42.9604,42.8782,42.9193,16900.0
2007-02-22 11:25:00,62.66,62.71,62.65,62.69,1600.0,42.9193,42.9536,42.9125,42.9399,1600.0
2007-02-22 11:30:00,62.72,62.76,62.61,62.67,12800.0,42.9604,42.9878,42.8851,42.9262,12800.0
2007-02-22 11:35:00,62.65,62.76,62.63,62.67,8300.0,42.9125,42.9878,42.8988,42.9262,8300.0
2007-02-22 11:40:00,62.68,62.71,62.66,62.67,4100.0,42.933,42.9536,42.9193,42.9262,4100.0
2007-02-22 11:45:00,62.67,62.71,62.64,62.67,15500.0,42.9262,42.9536,42.9056,42.9262,15500.0
2007-02-22 11:50:00,62.67,62.74,62.66,62.74,4800.0,42.9262,42.9741,42.9193,42.9741,4800.0
2007-02-22 11:55:00,62.74,62.86,62.71,62.84,8100.0,42.9741,43.0563,42.9536,43.0426,8100.0
2007-02-22 12:00:00,62.84,62.91,62.84,62.88,7000.0,43.0426,43.0906,43.0426,43.07,7000.0
2007-02-22 12:05:00,62.88,62.91,62.87,62.9,3200.0,43.07,43.0906,43.0632,43.0837,3200.0
2007-02-22 12:10:00,62.9,62.91,62.89,62.89,9700.0,43.0837,43.0906,43.0769,43.0769,9700.0
2007-02-22 12:15:00,62.89,62.9,62.88,62.89,7900.0,43.0769,43.0837,43.07,43.0769,7900.0
2007-02-22 12:20:00,62.89,62.89,62.87,62.88,7700.0,43.0769,43.0769,43.0632,43.07,7700.0
2007-02-22 12:25:00,62.88,62.9,62.87,62.9,6500.0,43.07,43.0837,43.0632,43.0837,6500.0
2007-02-22 12:30:00,62.93,62.95,62.92,62.94,4100.0,43.1043,43.118,43.0974,43.1111,4100.0
2007-02-22 12:35:00,62.94,62.96,62.92,62.93,7400.0,43.1111,43.1248,43.0974,43.1043,7400.0
2007-02-22 12:40:00,62.93,62.93,62.92,62.92,6100.0,43.1043,43.1043,43.0974,43.0974,6100.0
2007-02-22 12:45:00,62.93,62.95,62.92,62.94,6700.0,43.1043,43.118,43.0974,43.1111,6700.0
2007-02-22 12:50:00,62.93,62.94,62.93,62.93,900.0,43.1043,43.1111,43.1043,43.1043,900.0
2007-02-22 12:55:00,62.94,62.95,62.83,62.92,19400.0,43.1111,43.118,43.0358,43.0974,19400.0
2007-02-22 13:00:00,62.92,62.93,62.9,62.91,6200.0,43.0974,43.1043,43.0837,43.0906,6200.0
2007-02-22 13:05:00,62.91,62.91,62.87,62.87,5100.0,43.0906,43.0906,43.0632,43.0632,5100.0
2007-02-22 13:10:00,62.88,62.88,62.86,62.87,2900.0,43.07,43.07,43.0563,43.0632,2900.0
2007-02-22 13:15:00,62.87,62.9,62.87,62.89,1600.0,43.0632,43.0837,43.0632,43.0769,1600.0
2007-02-22 13:20:00,62.89,62.97,62.88,62.92,11900.0,43.0769,43.1317,43.07,43.0974,11900.0
2007-02-22 13:25:00,62.96,62.97,62.94,62.94,7000.0,43.1248,43.1317,43.1111,43.1111,7000.0
2007-02-22 13:30:00,62.95,62.95,62.93,62.93,5300.0,43.118,43.118,43.1043,43.1043,5300.0
2007-02-22 13:35:00,62.93,62.96,62.93,62.95,1500.0,43.1043,43.1248,43.1043,43.118,1500.0
2007-02-22 13:40:00,62.95,62.95,62.92,62.92,11000.0,43.118,43.118,43.0974,43.0974,11000.0
2007-02-22 13:45:00,62.92,62.96,62.92,62.96,5300.0,43.0974,43.1248,43.0974,43.1248,5300.0
2007-02-22 13:50:00,62.96,62.96,62.92,62.95,8300.0,43.1248,43.1248,43.0974,43.118,8300.0
2007-02-22 13:55:00,62.95,62.99,62.95,62.99,7500.0,43.118,43.1454,43.118,43.1454,7500.0
2007-02-22 14:00:00,62.99,63.0,62.96,62.98,6800.0,43.1454,43.1522,43.1248,43.1385,6800.0
2007-02-22 14:05:00,62.98,63.01,62.97,63.01,23200.0,43.1385,43.1591,43.1317,43.1591,23200.0
2007-02-22 14:10:00,63.02,63.02,63.0,63.0,3300.0,43.1659,43.1659,43.1522,43.1522,3300.0
2007-02-22 14:15:00,63.0,63.0,62.97,62.98,18300.0,43.1522,43.1522,43.1317,43.1385,18300.0
2007-02-22 14:20:00,62.98,63.0,62.98,62.99,3500.0,43.1385,43.1522,43.1385,43.1454,3500.0
2007-02-22 14:25:00,62.98,63.0,62.97,62.98,4800.0,43.1385,43.1522,43.1317,43.1385,4800.0
2007-02-22 14:30:00,62.97,62.99,62.9,62.91,14100.0,43.1317,43.1454,43.0837,43.0906,14100.0
2007-02-22 14:35:00,62.91,62.92,62.86,62.86,10300.0,43.0906,43.0974,43.0563,43.0563,10300.0
2007-02-22 14:40:00,62.86,62.88,62.85,62.88,6200.0,43.0563,43.07,43.0495,43.07,6200.0
2007-02-22 14:45:00,62.88,62.89,62.83,62.89,7000.0,43.07,43.0769,43.0358,43.0769,7000.0
2007-02-22 14:50:00,62.9,62.93,62.87,62.87,5000.0,43.0837,43.1043,43.0632,43.0632,5000.0
2007-02-22 14:55:00,62.89,62.89,62.85,62.85,9400.0,43.0769,43.0769,43.0495,43.0495,9400.0
2007-02-22 15:00:00,62.85,62.88,62.85,62.85,8900.0,43.0495,43.07,43.0495,43.0495,8900.0
2007-02-22 15:05:00,62.86,62.94,62.85,62.91,10700.0,43.0563,43.1111,43.0495,43.0906,10700.0
2007-02-22 15:10:00,62.91,62.92,62.9,62.91,4400.0,43.0906,43.0974,43.0837,43.0906,4400.0
2007-02-22 15:15:00,62.91,62.91,62.87,62.87,7000.0,43.0906,43.0906,43.0632,43.0632,7000.0
2007-02-22 15:20:00,62.88,62.88,62.86,62.87,6300.0,43.07,43.07,43.0563,43.0632,6300.0
2007-02-22 15:25:00,62.87,62.91,62.87,62.88,8600.0,43.0632,43.0906,43.0632,43.07,8600.0
2007-02-22 15:30:00,62.89,62.98,62.89,62.96,9600.0,43.0769,43.1385,43.0769,43.1248,9600.0
2007-02-22 15:35:00,62.96,62.97,62.88,62.91,11400.0,43.1248,43.1317,43.07,43.0906,11400.0
2007-02-22 15:40:00,62.95,62.99,62.93,62.99,13600.0,43.118,43.1454,43.1043,43.1454,13600.0
2007-02-22 15:45:00,62.99,63.03,62.94,63.01,11900.0,43.1454,43.1727,43.1111,43.1591,11900.0
2007-02-22 15:50:00,63.02,63.02,62.86,62.92,13800.0,43.1659,43.1659,43.0563,43.0974,13800.0
2007-02-22 15:55:00,62.9,62.93,62.83,62.93,28700.0,43.0837,43.1043,43.0358,43.1043,28700.0
2007-02-23 09:30:00,62.95,62.95,62.85,62.85,10000.0,43.118,43.118,43.0495,43.0495,10000.0
2007-02-23 09:35:00,62.85,62.87,62.69,62.72,7800.0,43.0495,43.0632,42.9399,42.9604,7800.0
2007-02-23 09:40:00,62.72,62.8,62.66,62.79,10900.0,42.9604,43.0152,42.9193,43.0084,10900.0
2007-02-23 09:45:00,62.75,62.76,62.65,62.71,13100.0,42.981,42.9878,42.9125,42.9536,13100.0
2007-02-23 09:50:00,62.68,62.75,62.65,62.75,9500.0,42.933,42.981,42.9125,42.981,9500.0
2007-02-23 09:55:00,62.75,62.84,62.7,62.7,4000.0,42.981,43.0426,42.9467,42.9467,4000.0
2007-02-23 10:00:00,62.68,62.72,62.61,62.72,10700.0,42.933,42.9604,42.8851,42.9604,10700.0
2007-02-23 10:05:00,62.69,62.74,62.51,62.66,19700.0,42.9399,42.9741,42.8166,42.9193,19700.0
2007-02-23 10:10:00,62.63,62.69,62.52,62.53,7700.0,42.8988,42.9399,42.8234,42.8303,7700.0
2007-02-23 10:15:00,62.52,62.59,62.52,62.59,4400.0,42.8234,42.8714,42.8234,42.8714,4400.0
2007-02-23 10:20:00,62.59,62.59,62.47,62.53,15500.0,42.8714,42.8714,42.7892,42.8303,15500.0
2007-02-23 10:25:00,62.52,62.56,62.43,62.46,9200.0,42.8234,42.8508,42.7618,42.7823,9200.0
2007-02-23 10:30:00,62.46,62.46,62.41,62.42,10900.0,42.7823,42.7823,42.7481,42.7549,10900.0
2007-02-23 10:35:00,62.41,62.45,62.4,62.42,10300.0,42.7481,42.7755,42.7412,42.7549,10300.0
2007-02-23 10:40:00,62.41,62.41,62.22,62.29,22900.0,42.7481,42.7481,42.6179,42.6659,22900.0
2007-02-23 10:45:00,62.29,62.29,62.07,62.12,12300.0,42.6659,42.6659,42.5152,42.5494,12300.0
2007-02-23 10:50:00,62.15,62.17,62.12,62.16,7300.0,42.57,42.5837,42.5494,42.5768,7300.0
2007-02-23 10:55:00,62.16,62.16,62.1,62.14,13800.0,42.5768,42.5768,42.5357,42.5631,13800.0
2007-02-23 11:00:00,62.13,62.17,62.11,62.17,5000.0,42.5563,42.5837,42.5426,42.5837,5000.0
2007-02-23 11:05:00,62.16,62.19,62.07,62.11,4700.0,42.5768,42.5974,42.5152,42.5426,4700.0
2007-02-23 11:10:00,62.11,62.19,62.05,62.18,12900.0,42.5426,42.5974,42.5015,42.5905,12900.0
2007-02-23 11:15:00,62.18,62.3,62.13,62.29,15600.0,42.5905,42.6727,42.5563,42.6659,15600.0
2007-02-23 11:20:00,62.29,62.3,62.22,62.27,6300.0,42.6659,42.6727,42.6179,42.6522,6300.0
2007-02-23 11:25:00,62.28,62.31,62.23,62.25,5500.0,42.659,42.6796,42.6248,42.6385,5500.0
2007-02-23 11:30:00,62.26,62.34,62.26,62.33,6600.0,42.6453,42.7001,42.6453,42.6933,6600.0
2007-02-23 11:35:00,62.32,62.44,62.32,62.44,5100.0,42.6864,42.7686,42.6864,42.7686,5100.0
2007-02-23 11:40:00,62.44,62.45,62.38,62.38,12100.0,42.7686,42.7755,42.7275,42.7275,12100.0
2007-02-23 11:45:00,62.39,62.43,62.36,62.42,6400.0,42.7344,42.7618,42.7138,42.7549,6400.0
2007-02-23 11:50:00,62.44,62.48,62.4,62.47,8600.0,42.7686,42.796,42.7412,42.7892,8600.0
2007-02-23 11:55:00,62.45,62.46,62.39,62.39,4900.0,42.7755,42.7823,42.7344,42.7344,4900.0
2007-02-23 12:00:00,62.38,62.4,62.32,62.32,13000.0,42.7275,42.7412,42.6864,42.6864,13000.0
2007-02-23 12:05:00,62.32,62.37,62.27,62.36,18100.0,42.6864,42.7207,42.6522,42.7138,18100.0
2007-02-23 12:10:00,62.32,62.34,62.2,62.28,11100.0,42.6864,42.7001,42.6042,42.659,11100.0
2007-02-23 12:15:00,62.28,62.35,62.26,62.33,4200.0,42.659,42.707,42.6453,42.6933,4200.0
2007-02-23 12:20:00,62.36,62.4,62.36,62.36,5800.0,42.7138,42.7412,42.7138,42.7138,5800.0
2007-02-23 12:25:00,62.36,62.39,62.35,62.35,6500.0,42.7138,42.7344,42.707,42.707,6500.0
2007-02-23 12:30:00,62.35,62.36,62.35,62.35,5600.0,42.707,42.7138,42.707,42.707,5600.0
2007-02-23 12:35:00,62.35,62.36,62.35,62.35,9400.0,42.707,42.7138,42.707,42.707,9400.0
2007-02-23 12:40:00,62.35,62.37,62.35,62.35,10100.0,42.707,42.7207,42.707,42.707,10100.0
2007-02-23 12:45:00,62.35,62.35,62.32,62.34,13700.0,42.707,42.707,42.6864,42.7001,13700.0
2007-02-23 12:50:00,62.32,62.36,62.32,62.33,7400.0,42.6864,42.7138,42.6864,42.6933,7400.0
2007-02-23 12:55:00,62.34,62.42,62.33,62.4,6000.0,42.7001,42.7549,42.6933,42.7412,6000.0
2007-02-23 13:00:00,62.43,62.43,62.41,62.41,4100.0,42.7618,42.7618,42.7481,42.7481,4100.0
2007-02-23 13:05:00,62.41,62.41,62.36,62.37,5800.0,42.7481,42.7481,42.7138,42.7207,5800.0
2007-02-23 13:10:00,62.36,62.38,62.36,62.38,2900.0,42.7138,42.7275,42.7138,42.7275,2900.0
2007-02-23 13:15:00,62.39,62.4,62.36,62.39,3300.0,42.7344,42.7412,42.7138,42.7344,3300.0
2007-02-23 13:20:00,62.39,62.47,62.38,62.47,4300.0,42.7344,42.7892,42.7275,42.7892,4300.0
2007-02-23 13:25:00,62.47,62.48,62.45,62.47,3300.0,42.7892,42.796,42.7755,42.7892,3300.0
2007-02-23 13:30:00,62.48,62.5,62.46,62.48,2500.0,42.796,42.8097,42.7823,42.796,2500.0
2007-02-23 13:35:00,62.47,62.49,62.45,62.47,4900.0,42.7892,42.8029,42.7755,42.7892,4900.0
2007-02-23 13:40:00,62.45,62.49,62.43,62.49,3000.0,42.7755,42.8029,42.7618,42.8029,3000.0
2007-02-23 13:45:00,62.49,62.49,62.45,62.45,5300.0,42.8029,42.8029,42.7755,42.7755,5300.0
2007-02-23 13:50:00,62.45,62.46,62.44,62.45,4500.0,42.7755,42.7823,42.7686,42.7755,4500.0
2007-02-23 13:55:00,62.45,62.45,62.39,62.39,5400.0,42.7755,42.7755,42.7344,42.7344,5400.0
2007-02-23 14:00:00,62.39,62.39,62.34,62.36,5700.0,42.7344,42.7344,42.7001,42.7138,5700.0
2007-02-23 14:05:00,62.36,62.41,62.3,62.38,15100.0,42.7138,42.7481,42.6727,42.7275,15100.0
2007-02-23 14:10:00,62.38,62.4,62.38,62.38,3100.0,42.7275,42.7412,42.7275,42.7275,3100.0
2007-02-23 14:15:00,62.39,62.44,62.37,62.43,6200.0,42.7344,42.7686,42.7207,42.7618,6200.0
2007-02-23 14:20:00,62.45,62.56,62.45,62.56,7300.0,42.7755,42.8508,42.7755,42.8508,7300.0
2007-02-23 14:25:00,62.57,62.66,62.57,62.65,5400.0,42.8577,42.9193,42.8577,42.9125,5400.0
2007-02-23 14:30:00,62.65,62.7,62.63,62.69,7300.0,42.9125,42.9467,42.8988,42.9399,7300.0
2007-02-23 14:35:00,62.68,62.68,62.6,62.6,5800.0,42.933,42.933,42.8782,42.8782,5800.0
2007-02-23 14:40:00,62.6,62.6,62.54,62.54,3200.0,42.8782,42.8782,42.8371,42.8371,3200.0
2007-02-23 14:45:00,62.53,62.53,62.45,62.49,7700.0,42.8303,42.8303,42.7755,42.8029,7700.0
2007-02-23 14:50:00,62.51,62.52,62.5,62.51,3100.0,42.8166,42.8234,42.8097,42.8166,3100.0
2007-02-23 14:55:00,62.51,62.53,62.5,62.51,6200.0,42.8166,42.8303,42.8097,42.8166,6200.0
2007-02-23 15:00:00,62.52,62.55,62.49,62.5,10200.0,42.8234,42.844,42.8029,42.8097,10200.0
2007-02-23 15:05:00,62.5,62.5,62.46,62.46,3400.0,42.8097,42.8097,42.7823,42.7823,3400.0
2007-02-23 15:10:00,62.47,62.6,62.47,62.6,6300.0,42.7892,42.8782,42.7892,42.8782,6300.0
2007-02-23 15:15:00,62.6,62.64,62.6,62.63,9700.0,42.8782,42.9056,42.8782,42.8988,9700.0
2007-02-23 15:20:00,62.63,62.76,62.63,62.73,19400.0,42.8988,42.9878,42.8988,42.9673,19400.0
2007-02-23 15:25:00,62.73,62.8,62.73,62.78,13400.0,42.9673,43.0152,42.9673,43.0015,13400.0
2007-02-23 15:30:00,62.77,62.77,62.63,62.63,16600.0,42.9947,42.9947,42.8988,42.8988,16600.0
2007-02-23 15:35:00,62.62,62.64,62.56,62.58,10600.0,42.8919,42.9056,42.8508,42.8645,10600.0
2007-02-23 15:40:00,62.58,62.69,62.58,62.67,12300.0,42.8645,42.9399,42.8645,42.9262,12300.0
2007-02-23 15:45:00,62.66,62.74,62.66,62.69,11400.0,42.9193,42.9741,42.9193,42.9399,11400.0
2007-02-23 15:50:00,62.7,62.7,62.64,62.66,11400.0,42.9467,42.9467,42.9056,42.9193,11400.0
2007-02-23 15:55:00,62.65,62.67,62.6,62.65,14000.0,42.9125,42.9262,42.8782,42.9125,14000.0
2007-02-26 09:30:00,62.75,62.79,62.63,62.63,14600.0,42.981,43.0084,42.8988,42.8988,14600.0
2007-02-26 09:35:00,62.69,62.75,62.56,62.69,9800.0,42.9399,42.981,42.8508,42.9399,9800.0
2007-02-26 09:40:00,62.69,62.69,62.4,62.4,17900.0,42.9399,42.9399,42.7412,42.7412,17900.0
2007-02-26 09:45:00,62.37,62.43,62.27,62.28,3500.0,42.7207,42.7618,42.6522,42.659,3500.0
2007-02-26 09:50:00,62.25,62.25,62.12,62.12,5800.0,42.6385,42.6385,42.5494,42.5494,5800.0
2007-02-26 09:55:00,62.12,62.14,62.11,62.13,6100.0,42.5494,42.5631,42.5426,42.5563,6100.0
2007-02-26 10:00:00,62.14,62.14,62.09,62.1,17800.0,42.5631,42.5631,42.5289,42.5357,17800.0
2007-02-26 10:05:00,62.09,62.1,62.07,62.07,6500.0,42.5289,42.5357,42.5152,42.5152,6500.0
2007-02-26 10:10:00,62.08,62.12,62.08,62.1,6500.0,42.522,42.5494,42.522,42.5357,6500.0
2007-02-26 10:15:00,62.09,62.13,62.03,62.04,7200.0,42.5289,42.5563,42.4878,42.4946,7200.0
2007-02-26 10:20:00,62.01,62.03,61.9,61.97,13200.0,42.4741,42.4878,42.3987,42.4467,13200.0
2007-02-26 10:25:00,61.97,62.05,61.85,61.91,19000.0,42.4467,42.5015,42.3645,42.4056,19000.0
2007-02-26 10:30:00,61.87,61.99,61.87,61.98,18300.0,42.3782,42.4604,42.3782,42.4535,18300.0
2007-02-26 10:35:00,61.97,61.97,61.86,61.93,44400.0,42.4467,42.4467,42.3714,42.4193,44400.0
2007-02-26 10:40:00,61.92,61.97,61.85,61.87,16000.0,42.4124,42.4467,42.3645,42.3782,16000.0
2007-02-26 10:45:00,61.85,61.96,61.82,61.95,7200.0,42.3645,42.4398,42.344,42.433,7200.0
2007-02-26 10:50:00,61.96,61.96,61.92,61.92,5300.0,42.4398,42.4398,42.4124,42.4124,5300.0
2007-02-26 10:55:00,61.91,61.96,61.86,61.96,7700.0,42.4056,42.4398,42.3714,42.4398,7700.0
2007-02-26 11:00:00,61.96,61.97,61.95,61.95,8600.0,42.4398,42.4467,42.433,42.433,8600.0
2007-02-26 11:05:00,61.94,61.97,61.93,61.97,15100.0,42.4261,42.4467,42.4193,42.4467,15100.0
2007-02-26 11:10:00,61.97,61.97,61.93,61.97,13400.0,42.4467,42.4467,42.4193,42.4467,13400.0
2007-02-26 11:15:00,61.98,61.98,61.91,61.91,6900.0,42.4535,42.4535,42.4056,42.4056,6900.0
2007-02-26 11:20:00,61.91,61.93,61.88,61.91,10900.0,42.4056,42.4193,42.3851,42.4056,10900.0
2007-02-26 11:25:00,61.91,61.94,61.89,61.94,6900.0,42.4056,42.4261,42.3919,42.4261,6900.0
2007-02-26 11:30:00,61.95,61.95,61.8,61.81,20000.0,42.433,42.433,42.3303,42.3371,20000.0
2007-02-26 11:35:00,61.8,61.8,61.75,61.78,7700.0,42.3303,42.3303,42.296,42.3166,7700.0
2007-02-26 11:40:00,61.78,61.8,61.72,61.75,8400.0,42.3166,42.3303,42.2755,42.296,8400.0
2007-02-26 11:45:00,61.75,61.75,61.71,61.74,10100.0,42.296,42.296,42.2686,42.2892,10100.0
2007-02-26 11:50:00,61.73,61.74,61.66,61.73,11800.0,42.2823,42.2892,42.2344,42.2823,11800.0
2007-02-26 11:55:00,61.72,61.77,61.7,61.77,10400.0,42.2755,42.3097,42.2618,42.3097,10400.0
2007-02-26 12:00:00,61.77,61.8,61.56,61.58,7100.0,42.3097,42.3303,42.1659,42.1796,7100.0
2007-02-26 12:05:00,61.57,61.66,61.56,61.66,4200.0,42.1727,42.2344,42.1659,42.2344,4200.0
2007-02-26 12:10:00,61.68,61.68,61.37,61.47,13000.0,42.2481,42.2481,42.0357,42.1042,13000.0
2007-02-26 12:15:00,61.48,61.5,61.4,61.5,8000.0,42.1111,42.1248,42.0563,42.1248,8000.0
2007-02-26 12:20:00,61.51,61.61,61.5,61.59,6300.0,42.1316,42.2001,42.1248,42.1864,6300.0
2007-02-26 12:25:00,61.58,61.59,61.51,61.54,3300.0,42.1796,42.1864,42.1316,42.1522,3300.0
2007-02-26 12:30:00,61.52,61.52,61.4,61.41,6800.0,42.1385,42.1385,42.0563,42.0631,6800.0
2007-02-26 12:35:00,61.4,61.44,61.38,61.43,7700.0,42.0563,42.0837,42.0426,42.0768,7700.0
2007-02-26 12:40:00,61.43,61.44,61.28,61.29,4700.0,42.0768,42.0837,41.9741,41.9809,4700.0
2007-02-26 12:45:00,61.3,61.3,61.09,61.14,11100.0,41.9878,41.9878,41.8439,41.8782,11100.0
2007-02-26 12:50:00,61.15,61.26,61.15,61.24,6300.0,41.885,41.9604,41.885,41.9467,6300.0
2007-02-26 12:55:00,61.23,61.3,61.23,61.28,14600.0,41.9398,41.9878,41.9398,41.9741,14600.0
2007-02-26 13:00:00,61.29,61.37,61.29,61.32,10100.0,41.9809,42.0357,41.9809,42.0015,10100.0
2007-02-26 13:05:00,61.3,61.33,61.25,61.27,21100.0,41.9878,42.0083,41.9535,41.9672,21100.0
2007-02-26 13:10:00,61.27,61.3,61.27,61.3,7300.0,41.9672,41.9878,41.9672,41.9878,7300.0
2007-02-26 13:15:00,61.31,61.33,61.3,61.33,5200.0,41.9946,42.0083,41.9878,42.0083,5200.0
2007-02-26 13:20:00,61.33,61.34,61.31,61.34,1900.0,42.0083,42.0152,41.9946,42.0152,1900.0
2007-02-26 13:25:00,61.34,61.35,61.32,61.35,2700.0,42.0152,42.022,42.0015,42.022,2700.0
2007-02-26 13:30:00,61.36,61.37,61.33,61.37,4900.0,42.0289,42.0357,42.0083,42.0357,4900.0
2007-02-26 13:35:00,61.35,61.36,61.33,61.34,9900.0,42.022,42.0289,42.0083,42.0152,9900.0
2007-02-26 13:40:00,61.34,61.36,61.32,61.33,8900.0,42.0152,42.0289,42.0015,42.0083,8900.0
2007-02-26 13:45:00,61.33,61.41,61.33,61.41,21300.0,42.0083,42.0631,42.0083,42.0631,21300.0
2007-02-26 13:50:00,61.41,61.48,61.41,61.48,3200.0,42.0631,42.1111,42.0631,42.1111,3200.0
2007-02-26 13:55:00,61.5,61.5,61.45,61.45,5000.0,42.1248,42.1248,42.0905,42.0905,5000.0
2007-02-26 14:00:00,61.46,61.49,61.46,61.49,31800.0,42.0974,42.1179,42.0974,42.1179,31800.0
2007-02-26 14:05:00,61.49,61.5,61.48,61.49,21000.0,42.1179,42.1248,42.1111,42.1179,21000.0
2007-02-26 14:10:00,61.5,61.5,61.4,61.4,11000.0,42.1248,42.1248,42.0563,42.0563,11000.0
2007-02-26 14:15:00,61.4,61.42,61.37,61.41,23300.0,42.0563,42.07,42.0357,42.0631,23300.0
2007-02-26 14:20:00,61.41,61.53,61.41,61.53,6000.0,42.0631,42.1453,42.0631,42.1453,6000.0
2007-02-26 14:25:00,61.53,61.53,61.44,61.47,20400.0,42.1453,42.1453,42.0837,42.1042,20400.0
2007-02-26 14:30:00,61.47,61.5,61.45,61.48,19900.0,42.1042,42.1248,42.0905,42.1111,19900.0
2007-02-26 14:35:00,61.48,61.51,61.48,61.51,17600.0,42.1111,42.1316,42.1111,42.1316,17600.0
2007-02-26 14:40:00,61.5,61.6,61.45,61.5,36300.0,42.1248,42.1933,42.0905,42.1248,36300.0
2007-02-26 14:45:00,61.49,61.6,61.46,61.56,55900.0,42.1179,42.1933,42.0974,42.1659,55900.0
2007-02-26 14:50:00,61.56,61.62,61.52,61.57,28400.0,42.1659,42.207,42.1385,42.1727,28400.0
2007-02-26 14:55:00,61.57,61.58,61.56,61.57,7200.0,42.1727,42.1796,42.1659,42.1727,7200.0
2007-02-26 15:00:00,61.57,61.67,61.57,61.66,13400.0,42.1727,42.2412,42.1727,42.2344,13400.0
2007-02-26 15:05:00,61.67,61.68,61.6,61.61,15800.0,42.2412,42.2481,42.1933,42.2001,15800.0
2007-02-26 15:10:00,61.59,61.63,61.54,61.58,14700.0,42.1864,42.2138,42.1522,42.1796,14700.0
2007-02-26 15:15:00,61.57,61.57,61.5,61.55,17400.0,42.1727,42.1727,42.1248,42.159,17400.0
2007-02-26 15:20:00,61.55,61.55,61.42,61.43,13600.0,42.159,42.159,42.07,42.0768,13600.0
2007-02-26 15:25:00,61.43,61.48,61.42,61.48,11500.0,42.0768,42.1111,42.07,42.1111,11500.0
2007-02-26 15:30:00,61.48,61.48,61.44,61.45,7200.0,42.1111,42.1111,42.0837,42.0905,7200.0
2007-02-26 15:35:00,61.44,61.44,61.41,61.41,4700.0,42.0837,42.0837,42.0631,42.0631,4700.0
2007-02-26 15:40:00,61.41,61.45,61.4,61.45,15400.0,42.0631,42.0905,42.0563,42.0905,15400.0
2007-02-26 15:45:00,61.44,61.5,61.44,61.5,26400.0,42.0837,42.1248,42.0837,42.1248,26400.0
2007-02-26 15:50:00,61.47,61.5,61.4,61.45,33600.0,42.1042,42.1248,42.0563,42.0905,33600.0
2007-02-26 15:55:00,61.42,61.45,61.33,61.42,34600.0,42.07,42.0905,42.0083,42.07,34600.0
2007-02-27 09:35:00,61.34,61.34,56.83,56.83,129500.0,42.0152,42.0152,38.926,38.926,129500.0
2007-02-27 09:40:00,56.92,57.93,56.74,57.52,91600.0,38.9877,39.6795,38.8644,39.3986,91600.0
2007-02-27 09:45:00,57.56,57.73,57.27,57.63,41600.0,39.426,39.5425,39.2274,39.474,41600.0
2007-02-27 09:50:00,57.72,58.64,57.42,58.5,72500.0,39.5356,40.1658,39.3301,40.0699,72500.0
2007-02-27 09:55:00,58.5,59.07,57.53,58.98,86300.0,40.0699,40.4603,39.4055,40.3987,86300.0
2007-02-27 10:00:00,58.5,60.0,57.22,59.56,103400.0,40.0699,41.0973,39.1932,40.796,103400.0
2007-02-27 10:05:00,59.0,59.95,57.75,59.25,88300.0,40.4124,41.0631,39.5562,40.5836,88300.0
2007-02-27 10:10:00,59.8,59.8,59.16,59.26,40100.0,40.9603,40.9603,40.522,40.5905,40100.0
2007-02-27 10:15:00,59.35,59.38,59.21,59.29,50000.0,40.6521,40.6727,40.5562,40.611,50000.0
2007-02-27 10:20:00,59.3,59.43,59.02,59.05,82200.0,40.6179,40.7069,40.4261,40.4466,82200.0
2007-02-27 10:25:00,59.05,59.3,58.94,59.03,81100.0,40.4466,40.6179,40.3713,40.4329,81100.0
2007-02-27 10:30:00,58.95,59.13,58.94,58.96,31000.0,40.3781,40.5014,40.3713,40.385,31000.0
2007-02-27 10:35:00,58.99,59.02,58.85,58.88,30000.0,40.4055,40.4261,40.3096,40.3302,30000.0
2007-02-27 10:40:00,58.84,58.96,57.13,58.93,29500.0,40.3028,40.385,39.1315,40.3644,29500.0
2007-02-27 10:45:00,58.97,58.97,58.81,58.89,27400.0,40.3918,40.3918,40.2822,40.337,27400.0
2007-02-27 10:50:00,58.9,59.08,57.13,59.08,23700.0,40.3439,40.4672,39.1315,40.4672,23700.0
2007-02-27 10:55:00,59.05,59.08,58.96,58.97,20900.0,40.4466,40.4672,40.385,40.3918,20900.0
2007-02-27 11:00:00,59.0,59.08,58.96,58.99,34500.0,40.4124,40.4672,40.385,40.4055,34500.0
2007-02-27 11:05:00,58.99,58.99,58.94,58.97,13200.0,40.4055,40.4055,40.3713,40.3918,13200.0
2007-02-27 11:10:00,58.98,59.0,58.96,58.99,11300.0,40.3987,40.4124,40.385,40.4055,11300.0
2007-02-27 11:15:00,58.98,59.0,58.93,58.93,23900.0,40.3987,40.4124,40.3644,40.3644,23900.0
2007-02-27 11:20:00,58.93,58.93,58.8,58.85,34500.0,40.3644,40.3644,40.2754,40.3096,34500.0
2007-02-27 11:25:00,58.83,58.93,58.78,58.89,25500.0,40.2959,40.3644,40.2617,40.337,25500.0
2007-02-27 11:30:00,58.89,58.94,58.89,58.94,27500.0,40.337,40.3713,40.337,40.3713,27500.0
2007-02-27 11:35:00,58.93,59.05,58.93,59.03,46500.0,40.3644,40.4466,40.3644,40.4329,46500.0
2007-02-27 11:40:00,59.03,59.05,58.95,59.01,23000.0,40.4329,40.4466,40.3781,40.4192,23000.0
2007-02-27 11:45:00,59.0,59.02,58.96,59.01,22100.0,40.4124,40.4261,40.385,40.4192,22100.0
2007-02-27 11:50:00,59.02,59.02,58.97,58.97,14500.0,40.4261,40.4261,40.3918,40.3918,14500.0
2007-02-27 11:55:00,58.98,58.98,58.89,58.92,24800.0,40.3987,40.3987,40.337,40.3576,24800.0
2007-02-27 12:00:00,58.9,58.92,58.79,58.81,19800.0,40.3439,40.3576,40.2685,40.2822,19800.0
2007-02-27 12:05:00,58.8,58.89,58.8,58.86,14700.0,40.2754,40.337,40.2754,40.3165,14700.0
2007-02-27 12:10:00,58.87,58.91,58.72,58.81,42400.0,40.3233,40.3507,40.2206,40.2822,42400.0
2007-02-27 12:15:00,58.83,58.96,58.82,58.93,37400.0,40.2959,40.385,40.2891,40.3644,37400.0
2007-02-27 12:20:00,58.95,58.96,58.9,58.96,18800.0,40.3781,40.385,40.3439,40.385,18800.0
2007-02-27 12:25:00,58.95,58.95,58.86,58.86,11200.0,40.3781,40.3781,40.3165,40.3165,11200.0
2007-02-27 12:30:00,58.86,58.9,58.86,58.86,13300.0,40.3165,40.3439,40.3165,40.3165,13300.0
2007-02-27 12:35:00,58.86,58.96,58.86,58.95,15000.0,40.3165,40.385,40.3165,40.3781,15000.0
2007-02-27 12:40:00,58.95,58.96,58.89,58.91,12500.0,40.3781,40.385,40.337,40.3507,12500.0
2007-02-27 12:45:00,58.9,59.0,58.89,58.99,24400.0,40.3439,40.4124,40.337,40.4055,24400.0
2007-02-27 12:50:00,58.98,59.11,58.98,59.05,30000.0,40.3987,40.4877,40.3987,40.4466,30000.0
2007-02-27 12:55:00,59.04,59.05,58.95,58.98,33400.0,40.4398,40.4466,40.3781,40.3987,33400.0
2007-02-27 13:00:00,58.97,59.02,58.97,59.0,14800.0,40.3918,40.4261,40.3918,40.4124,14800.0
2007-02-27 13:05:00,59.0,59.0,58.93,58.97,13900.0,40.4124,40.4124,40.3644,40.3918,13900.0
2007-02-27 13:10:00,58.97,59.0,58.86,58.91,17500.0,40.3918,40.4124,40.3165,40.3507,17500.0
2007-02-27 13:15:00,58.94,59.04,58.94,59.03,38700.0,40.3713,40.4398,40.3713,40.4329,38700.0
2007-02-27 13:20:00,59.03,59.15,58.97,59.13,22200.0,40.4329,40.5151,40.3918,40.5014,22200.0
2007-02-27 13:25:00,59.13,59.14,59.01,59.03,36700.0,40.5014,40.5083,40.4192,40.4329,36700.0
2007-02-27 13:30:00,59.01,59.1,58.95,58.96,60800.0,40.4192,40.4809,40.3781,40.385,60800.0
2007-02-27 13:35:00,58.96,58.99,58.89,58.92,15500.0,40.385,40.4055,40.337,40.3576,15500.0
2007-02-27 13:40:00,58.9,58.93,58.84,58.84,14600.0,40.3439,40.3644,40.3028,40.3028,14600.0
2007-02-27 13:45:00,58.84,58.88,58.75,58.88,16400.0,40.3028,40.3302,40.2411,40.3302,16400.0
2007-02-27 13:50:00,58.89,58.97,58.84,58.84,16900.0,40.337,40.3918,40.3028,40.3028,16900.0
2007-02-27 13:55:00,58.84,58.92,58.83,58.89,13600.0,40.3028,40.3576,40.2959,40.337,13600.0
2007-02-27 14:00:00,58.91,58.92,58.86,58.87,13700.0,40.3507,40.3576,40.3165,40.3233,13700.0
2007-02-27 14:05:00,58.86,58.86,58.71,58.73,42400.0,40.3165,40.3165,40.2137,40.2274,42400.0
2007-02-27 14:10:00,58.72,58.97,58.71,58.91,53000.0,40.2206,40.3918,40.2137,40.3507,53000.0
2007-02-27 14:15:00,58.97,58.97,58.86,58.86,33900.0,40.3918,40.3918,40.3165,40.3165,33900.0
2007-02-27 14:20:00,58.86,58.94,58.8,58.92,49200.0,40.3165,40.3713,40.2754,40.3576,49200.0
2007-02-27 14:25:00,58.91,58.94,58.6,58.61,41300.0,40.3507,40.3713,40.1384,40.1452,41300.0
2007-02-27 14:30:00,58.61,58.74,58.6,58.72,26700.0,40.1452,40.2343,40.1384,40.2206,26700.0
2007-02-27 14:35:00,58.64,58.79,58.64,58.74,41900.0,40.1658,40.2685,40.1658,40.2343,41900.0
2007-02-27 14:40:00,58.74,58.79,58.69,58.73,44300.0,40.2343,40.2685,40.2,40.2274,44300.0
2007-02-27 14:45:00,58.73,58.77,58.6,58.63,30300.0,40.2274,40.2548,40.1384,40.1589,30300.0
2007-02-27 14:50:00,58.63,58.7,58.5,58.5,54600.0,40.1589,40.2069,40.0699,40.0699,54600.0
2007-02-27 14:55:00,58.52,58.68,58.21,58.21,54800.0,40.0836,40.1932,39.8713,39.8713,54800.0
2007-02-27 15:00:00,58.21,58.76,58.0,58.47,71700.0,39.8713,40.248,39.7274,40.0494,71700.0
2007-02-27 15:05:00,58.62,58.62,58.12,58.36,57800.0,40.1521,40.1521,39.8096,39.974,57800.0
2007-02-27 15:10:00,58.48,58.49,58.0,58.05,44400.0,40.0562,40.0631,39.7274,39.7617,44400.0
2007-02-27 15:15:00,58.06,59.29,57.97,58.66,104900.0,39.7685,40.611,39.7069,40.1795,104900.0
2007-02-27 15:20:00,58.69,58.86,57.89,58.69,59000.0,40.2,40.3165,39.6521,40.2,59000.0
2007-02-27 15:25:00,58.64,58.8,58.5,58.52,43000.0,40.1658,40.2754,40.0699,40.0836,43000.0
2007-02-27 15:30:00,58.51,58.65,58.05,58.31,99800.0,40.0768,40.1726,39.7617,39.9398,99800.0
2007-02-27 15:35:00,58.32,58.63,58.2,58.62,39900.0,39.9466,40.1589,39.8644,40.1521,39900.0
2007-02-27 15:40:00,58.27,58.61,58.13,58.37,41600.0,39.9124,40.1452,39.8165,39.9809,41600.0
2007-02-27 15:45:00,58.33,58.33,58.0,58.03,70900.0,39.9535,39.9535,39.7274,39.748,70900.0
2007-02-27 15:50:00,58.03,58.36,58.0,58.36,47500.0,39.748,39.974,39.7274,39.974,47500.0
2007-02-27 15:55:00,58.27,58.32,58.02,58.13,39100.0,39.9124,39.9466,39.7411,39.8165,39100.0
2007-02-28 09:30:00,58.12,58.5,58.0,58.34,30900.0,39.8096,40.0699,39.7274,39.9603,30900.0
2007-02-28 09:35:00,58.4,58.41,58.12,58.26,11700.0,40.0014,40.0083,39.8096,39.9055,11700.0
2007-02-28 09:40:00,58.31,58.54,58.3,58.31,19400.0,39.9398,40.0973,39.9329,39.9398,19400.0
2007-02-28 09:45:00,58.25,58.41,58.0,58.21,39700.0,39.8987,40.0083,39.7274,39.8713,39700.0
2007-02-28 09:50:00,58.19,58.36,58.0,58.17,77400.0,39.8576,39.974,39.7274,39.8439,77400.0
2007-02-28 09:55:00,58.18,58.42,58.01,58.21,34200.0,39.8507,40.0151,39.7343,39.8713,34200.0
2007-02-28 10:00:00,58.21,58.29,58.0,58.17,38400.0,39.8713,39.9261,39.7274,39.8439,38400.0
2007-02-28 10:05:00,58.04,58.4,57.99,58.01,27200.0,39.7548,40.0014,39.7206,39.7343,27200.0
2007-02-28 10:10:00,58.02,58.2,58.0,58.15,40100.0,39.7411,39.8644,39.7274,39.8302,40100.0
2007-02-28 10:15:00,58.12,58.38,58.0,58.03,22500.0,39.8096,39.9877,39.7274,39.748,22500.0
2007-02-28 10:20:00,58.28,58.37,58.0,58.1,54500.0,39.9192,39.9809,39.7274,39.7959,54500.0
2007-02-28 10:25:00,58.26,58.55,58.02,58.17,21400.0,39.9055,40.1041,39.7411,39.8439,21400.0
2007-02-28 10:30:00,58.53,58.7,58.16,58.47,39100.0,40.0904,40.2069,39.837,40.0494,39100.0
2007-02-28 10:35:00,58.48,58.54,58.06,58.4,16700.0,40.0562,40.0973,39.7685,40.0014,16700.0
2007-02-28 10:40:00,58.4,58.71,58.27,58.54,14500.0,40.0014,40.2137,39.9124,40.0973,14500.0
2007-02-28 10:45:00,58.53,58.91,58.5,58.9,23600.0,40.0904,40.3507,40.0699,40.3439,23600.0
2007-02-28 10:50:00,58.89,58.91,58.45,58.81,29500.0,40.337,40.3507,40.0357,40.2822,29500.0
2007-02-28 10:55:00,58.84,58.89,58.39,58.89,15500.0,40.3028,40.337,39.9946,40.337,15500.0
2007-02-28 11:00:00,58.9,58.94,58.56,58.74,8900.0,40.3439,40.3713,40.111,40.2343,8900.0
2007-02-28 11:05:00,58.75,58.9,58.75,58.88,13500.0,40.2411,40.3439,40.2411,40.3302,13500.0
2007-02-28 11:10:00,58.9,58.91,58.8,58.8,8100.0,40.3439,40.3507,40.2754,40.2754,8100.0
2007-02-28 11:15:00,58.85,58.95,58.81,58.91,15100.0,40.3096,40.3781,40.2822,40.3507,15100.0
2007-02-28 11:20:00,58.82,58.96,58.78,58.91,18000.0,40.2891,40.385,40.2617,40.3507,18000.0
2007-02-28 11:25:00,58.9,59.04,58.86,59.01,5600.0,40.3439,40.4398,40.3165,40.4192,5600.0
2007-02-28 11:30:00,58.98,58.99,58.82,58.94,35800.0,40.3987,40.4055,40.2891,40.3713,35800.0
2007-02-28 11:35:00,58.92,58.95,58.82,58.83,9000.0,40.3576,40.3781,40.2891,40.2959,9000.0
2007-02-28 11:40:00,58.85,58.98,58.7,58.86,19300.0,40.3096,40.3987,40.2069,40.3165,19300.0
2007-02-28 11:45:00,58.83,59.0,58.59,58.59,9400.0,40.2959,40.4124,40.1315,40.1315,9400.0
2007-02-28 11:50:00,58.84,58.94,58.55,58.59,10100.0,40.3028,40.3713,40.1041,40.1315,10100.0
2007-02-28 11:55:00,58.59,58.86,58.48,58.79,9600.0,40.1315,40.3165,40.0562,40.2685,9600.0
2007-02-28 12:00:00,58.46,58.73,58.3,58.32,43400.0,40.0425,40.2274,39.9329,39.9466,43400.0
2007-02-28 12:05:00,58.32,58.59,58.27,58.32,20300.0,39.9466,40.1315,39.9124,39.9466,20300.0
2007-02-28 12:10:00,58.32,58.45,58.12,58.13,52500.0,39.9466,40.0357,39.8096,39.8165,52500.0
2007-02-28 12:15:00,58.13,58.33,58.11,58.26,26500.0,39.8165,39.9535,39.8028,39.9055,26500.0
2007-02-28 12:20:00,58.27,58.56,58.11,58.54,16700.0,39.9124,40.111,39.8028,40.0973,16700.0
2007-02-28 12:25:00,58.38,58.54,58.27,58.27,17300.0,39.9877,40.0973,39.9124,39.9124,17300.0
2007-02-28 12:30:00,58.27,58.36,58.27,58.33,6800.0,39.9124,39.974,39.9124,39.9535,6800.0
2007-02-28 12:35:00,58.34,58.38,58.33,58.33,3400.0,39.9603,39.9877,39.9535,39.9535,3400.0
2007-02-28 12:40:00,58.33,58.38,58.3,58.34,37900.0,39.9535,39.9877,39.9329,39.9603,37900.0
2007-02-28 12:45:00,58.36,58.46,58.35,58.46,18500.0,39.974,40.0425,39.9672,40.0425,18500.0
2007-02-28 12:50:00,58.45,58.58,58.45,58.54,6800.0,40.0357,40.1247,40.0357,40.0973,6800.0
2007-02-28 12:55:00,58.55,58.59,58.55,58.58,5200.0,40.1041,40.1315,40.1041,40.1247,5200.0
2007-02-28 13:00:00,58.57,58.57,58.48,58.57,10600.0,40.1178,40.1178,40.0562,40.1178,10600.0
2007-02-28 13:05:00,58.57,58.59,58.54,58.55,6800.0,40.1178,40.1315,40.0973,40.1041,6800.0
2007-02-28 13:10:00,58.55,58.55,58.43,58.48,11600.0,40.1041,40.1041,40.022,40.0562,11600.0
2007-02-28 13:15:00,58.46,58.49,58.44,58.47,5400.0,40.0425,40.0631,40.0288,40.0494,5400.0
2007-02-28 13:20:00,58.47,58.54,58.44,58.54,8500.0,40.0494,40.0973,40.0288,40.0973,8500.0
2007-02-28 13:25:00,58.55,59.01,58.54,58.94,68100.0,40.1041,40.4192,40.0973,40.3713,68100.0
2007-02-28 13:30:00,58.94,59.0,58.62,58.66,23000.0,40.3713,40.4124,40.1521,40.1795,23000.0
2007-02-28 13:35:00,58.63,58.73,58.52,58.55,12900.0,40.1589,40.2274,40.0836,40.1041,12900.0
2007-02-28 13:40:00,58.55,58.57,58.46,58.49,7300.0,40.1041,40.1178,40.0425,40.0631,7300.0
2007-02-28 13:45:00,58.46,58.52,58.44,58.44,9800.0,40.0425,40.0836,40.0288,40.0288,9800.0
2007-02-28 13:50:00,58.4,58.48,58.38,58.44,9300.0,40.0014,40.0562,39.9877,40.0288,9300.0
2007-02-28 13:55:00,58.42,58.42,58.31,58.38,15500.0,40.0151,40.0151,39.9398,39.9877,15500.0
2007-02-28 14:00:00,58.39,58.56,58.39,58.56,14800.0,39.9946,40.111,39.9946,40.111,14800.0
2007-02-28 14:05:00,58.56,58.57,58.43,58.47,12200.0,40.111,40.1178,40.022,40.0494,12200.0
2007-02-28 14:10:00,58.47,58.47,58.38,58.42,12200.0,40.0494,40.0494,39.9877,40.0151,12200.0
2007-02-28 14:15:00,58.42,58.5,58.39,58.39,12800.0,40.0151,40.0699,39.9946,39.9946,12800.0
2007-02-28 14:20:00,58.41,58.41,58.3,58.32,19900.0,40.0083,40.0083,39.9329,39.9466,19900.0
2007-02-28 14:25:00,58.31,58.37,58.24,58.37,17700.0,39.9398,39.9809,39.8918,39.9809,17700.0
2007-02-28 14:30:00,58.37,58.44,58.37,58.44,32100.0,39.9809,40.0288,39.9809,40.0288,32100.0
2007-02-28 14:35:00,58.43,58.48,58.41,58.43,16300.0,40.022,40.0562,40.0083,40.022,16300.0
2007-02-28 14:40:00,58.41,58.5,58.41,58.47,9600.0,40.0083,40.0699,40.0083,40.0494,9600.0
2007-02-28 14:45:00,58.47,58.48,58.34,58.45,11800.0,40.0494,40.0562,39.9603,40.0357,11800.0
2007-02-28 14:50:00,58.46,58.46,58.26,58.29,9400.0,40.0425,40.0425,39.9055,39.9261,9400.0
2007-02-28 14:55:00,58.29,58.4,58.26,58.37,9500.0,39.9261,40.0014,39.9055,39.9809,9500.0
2007-02-28 15:00:00,58.41,58.44,58.38,58.44,8000.0,40.0083,40.0288,39.9877,40.0288,8000.0
2007-02-28 15:05:00,58.44,58.52,58.44,58.52,6900.0,40.0288,40.0836,40.0288,40.0836,6900.0
2007-02-28 15:10:00,58.52,58.62,58.52,58.62,17000.0,40.0836,40.1521,40.0836,40.1521,17000.0
2007-02-28 15:15:00,58.62,58.75,58.6,58.74,20400.0,40.1521,40.2411,40.1384,40.2343,20400.0
2007-02-28 15:20:00,58.74,58.75,58.56,58.58,29700.0,40.2343,40.2411,40.111,40.1247,29700.0
2007-02-28 15:25:00,58.58,58.58,58.53,58.56,11600.0,40.1247,40.1247,40.0904,40.111,11600.0
2007-02-28 15:30:00,58.56,58.56,58.49,58.5,18400.0,40.111,40.111,40.0631,40.0699,18400.0
2007-02-28 15:35:00,58.5,58.62,58.5,58.62,29400.0,40.0699,40.1521,40.0699,40.1521,29400.0
2007-02-28 15:40:00,58.65,58.65,58.52,58.54,22900.0,40.1726,40.1726,40.0836,40.0973,22900.0
2007-02-28 15:45:00,58.55,58.71,58.54,58.6,34900.0,40.1041,40.2137,40.0973,40.1384,34900.0
2007-02-28 15:50:00,58.61,58.71,58.54,58.65,50600.0,40.1452,40.2137,40.0973,40.1726,50600.0
2007-02-28 15:55:00,58.64,58.68,58.42,58.43,50600.0,40.1658,40.1932,40.0151,40.022,50600.0
2007-03-01 09:30:00,58.0,58.01,57.48,57.51,31100.0,39.7274,39.7343,39.3712,39.3918,31100.0
2007-03-01 09:35:00,57.51,57.51,57.12,57.18,33400.0,39.3918,39.3918,39.1247,39.1658,33400.0
2007-03-01 09:40:00,57.16,57.24,57.07,57.07,35400.0,39.1521,39.2069,39.0904,39.0904,35400.0
2007-03-01 09:45:00,57.07,57.32,57.03,57.09,54200.0,39.0904,39.2617,39.063,39.1041,54200.0
2007-03-01 09:50:00,57.09,57.32,56.75,57.06,34800.0,39.1041,39.2617,38.8712,39.0836,34800.0
2007-03-01 09:55:00,57.06,57.32,56.83,57.15,43300.0,39.0836,39.2617,38.926,39.1452,43300.0
2007-03-01 10:00:00,57.17,57.6,57.11,57.51,36100.0,39.1589,39.4534,39.1178,39.3918,36100.0
2007-03-01 10:05:00,57.5,57.9,57.13,57.86,21100.0,39.3849,39.6589,39.1315,39.6315,21100.0
2007-03-01 10:10:00,57.91,57.92,57.28,57.91,23900.0,39.6658,39.6726,39.2343,39.6658,23900.0
2007-03-01 10:15:00,57.92,58.25,57.48,58.25,21400.0,39.6726,39.8987,39.3712,39.8987,21400.0
2007-03-01 10:20:00,58.29,58.52,57.5,58.06,24100.0,39.9261,40.0836,39.3849,39.7685,24100.0
2007-03-01 10:25:00,57.9,58.35,57.76,57.9,17800.0,39.6589,39.9672,39.563,39.6589,17800.0
2007-03-01 10:30:00,58.31,58.44,57.9,58.04,14300.0,39.9398,40.0288,39.6589,39.7548,14300.0
2007-03-01 10:35:00,58.02,58.39,57.9,58.22,16900.0,39.7411,39.9946,39.6589,39.8781,16900.0
2007-03-01 10:40:00,58.22,58.52,57.87,58.51,21900.0,39.8781,40.0836,39.6384,40.0768,21900.0
2007-03-01 10:45:00,58.5,58.54,57.98,58.33,12200.0,40.0699,40.0973,39.7137,39.9535,12200.0
2007-03-01 10:50:00,58.4,58.62,58.24,58.4,15600.0,40.0014,40.1521,39.8918,40.0014,15600.0
2007-03-01 10:55:00,58.55,58.68,57.94,58.37,16500.0,40.1041,40.1932,39.6863,39.9809,16500.0
2007-03-01 11:00:00,58.35,58.43,58.06,58.19,18200.0,39.9672,40.022,39.7685,39.8576,18200.0
2007-03-01 11:05:00,58.18,58.54,58.08,58.11,18800.0,39.8507,40.0973,39.7822,39.8028,18800.0
2007-03-01 11:10:00,58.14,58.41,57.9,58.16,21900.0,39.8233,40.0083,39.6589,39.837,21900.0
2007-03-01 11:15:00,58.53,58.68,58.05,58.23,14300.0,40.0904,40.1932,39.7617,39.885,14300.0
2007-03-01 11:20:00,58.24,58.51,58.1,58.28,15700.0,39.8918,40.0768,39.7959,39.9192,15700.0
2007-03-01 11:25:00,58.29,58.31,58.04,58.24,17300.0,39.9261,39.9398,39.7548,39.8918,17300.0
2007-03-01 11:30:00,58.24,58.39,57.95,58.17,34800.0,39.8918,39.9946,39.6932,39.8439,34800.0
2007-03-01 11:35:00,58.19,58.28,58.03,58.16,16600.0,39.8576,39.9192,39.748,39.837,16600.0
2007-03-01 11:40:00,58.14,58.37,58.09,58.22,25000.0,39.8233,39.9809,39.7891,39.8781,25000.0
2007-03-01 11:45:00,58.19,58.36,58.05,58.24,21400.0,39.8576,39.974,39.7617,39.8918,21400.0
2007-03-01 11:50:00,58.2,58.35,58.06,58.13,18300.0,39.8644,39.9672,39.7685,39.8165,18300.0
2007-03-01 11:55:00,58.1,58.27,58.0,58.0,38100.0,39.7959,39.9124,39.7274,39.7274,38100.0
2007-03-01 12:00:00,58.02,58.33,57.97,58.33,16100.0,39.7411,39.9535,39.7069,39.9535,16100.0
2007-03-01 12:05:00,58.34,58.35,57.88,57.94,24800.0,39.9603,39.9672,39.6452,39.6863,24800.0
2007-03-01 12:10:00,57.93,58.05,57.92,58.0,14300.0,39.6795,39.7617,39.6726,39.7274,14300.0
2007-03-01 12:15:00,58.0,58.07,57.94,57.95,9300.0,39.7274,39.7754,39.6863,39.6932,9300.0
2007-03-01 12:20:00,57.94,58.08,57.92,58.04,15500.0,39.6863,39.7822,39.6726,39.7548,15500.0
2007-03-01 12:25:00,58.08,58.12,57.98,58.0,19100.0,39.7822,39.8096,39.7137,39.7274,19100.0
2007-03-01 12:30:00,57.99,58.03,57.97,57.98,14500.0,39.7206,39.748,39.7069,39.7137,14500.0
2007-03-01 12:35:00,57.98,58.04,57.94,57.95,7700.0,39.7137,39.7548,39.6863,39.6932,7700.0
2007-03-01 12:40:00,57.96,58.03,57.96,58.01,3800.0,39.7,39.748,39.7,39.7343,3800.0
2007-03-01 12:45:00,57.99,58.02,57.91,58.02,34600.0,39.7206,39.7411,39.6658,39.7411,34600.0
2007-03-01 12:50:00,58.02,58.09,58.02,58.06,7900.0,39.7411,39.7891,39.7411,39.7685,7900.0
2007-03-01 12:55:00,58.06,58.14,58.06,58.13,5400.0,39.7685,39.8233,39.7685,39.8165,5400.0
2007-03-01 13:00:00,58.11,58.16,58.11,58.16,5400.0,39.8028,39.837,39.8028,39.837,5400.0
2007-03-01 13:05:00,58.16,58.18,58.08,58.08,19900.0,39.837,39.8507,39.7822,39.7822,19900.0
2007-03-01 13:10:00,58.09,58.12,58.06,58.12,6600.0,39.7891,39.8096,39.7685,39.8096,6600.0
2007-03-01 13:15:00,58.12,58.15,58.11,58.15,3000.0,39.8096,39.8302,39.8028,39.8302,3000.0
2007-03-01 13:20:00,58.17,58.24,58.16,58.18,9800.0,39.8439,39.8918,39.837,39.8507,9800.0
2007-03-01 13:25:00,58.18,58.22,58.17,58.21,2100.0,39.8507,39.8781,39.8439,39.8713,2100.0
2007-03-01 13:30:00,58.21,58.3,58.2,58.21,16100.0,39.8713,39.9329,39.8644,39.8713,16100.0
2007-03-01 13:35:00,58.2,58.22,58.12,58.14,21600.0,39.8644,39.8781,39.8096,39.8233,21600.0
2007-03-01 13:40:00,58.14,58.14,58.01,58.02,21100.0,39.8233,39.8233,39.7343,39.7411,21100.0
2007-03-01 13:45:00,57.99,58.05,57.99,58.02,22200.0,39.7206,39.7617,39.7206,39.7411,22200.0
2007-03-01 13:50:00,58.02,58.18,58.01,58.15,12500.0,39.7411,39.8507,39.7343,39.8302,12500.0
2007-03-01 13:55:00,58.14,58.2,58.13,58.18,17000.0,39.8233,39.8644,39.8165,39.8507,17000.0
2007-03-01 14:00:00,58.19,58.28,58.16,58.28,20700.0,39.8576,39.9192,39.837,39.9192,20700.0
2007-03-01 14:05:00,58.28,58.31,58.15,58.23,19000.0,39.9192,39.9398,39.8302,39.885,19000.0
2007-03-01 14:10:00,58.23,58.28,58.14,58.15,18800.0,39.885,39.9192,39.8233,39.8302,18800.0
2007-03-01 14:15:00,58.16,58.26,58.14,58.16,8300.0,39.837,39.9055,39.8233,39.837,8300.0
2007-03-01 14:20:00,58.15,58.18,58.02,58.18,17200.0,39.8302,39.8507,39.7411,39.8507,17200.0
2007-03-01 14:25:00,58.18,58.18,57.99,58.03,16100.0,39.8507,39.8507,39.7206,39.748,16100.0
2007-03-01 14:30:00,58.03,58.2,58.0,58.19,9800.0,39.748,39.8644,39.7274,39.8576,9800.0
2007-03-01 14:35:00,58.19,58.33,58.19,58.28,10000.0,39.8576,39.9535,39.8576,39.9192,10000.0
2007-03-01 14:40:00,58.26,58.29,58.16,58.19,11300.0,39.9055,39.9261,39.837,39.8576,11300.0
2007-03-01 14:45:00,58.19,58.3,58.19,58.25,8100.0,39.8576,39.9329,39.8576,39.8987,8100.0
2007-03-01 14:50:00,58.27,58.33,58.25,58.27,12600.0,39.9124,39.9535,39.8987,39.9124,12600.0
2007-03-01 14:55:00,58.26,58.31,58.21,58.22,12600.0,39.9055,39.9398,39.8713,39.8781,12600.0
2007-03-01 15:00:00,58.23,58.24,58.19,58.21,9600.0,39.885,39.8918,39.8576,39.8713,9600.0
2007-03-01 15:05:00,58.21,58.3,58.14,58.24,17900.0,39.8713,39.9329,39.8233,39.8918,17900.0
2007-03-01 15:10:00,58.24,58.46,58.24,58.41,25200.0,39.8918,40.0425,39.8918,40.0083,25200.0
2007-03-01 15:15:00,58.41,58.47,58.36,58.37,16100.0,40.0083,40.0494,39.974,39.9809,16100.0
2007-03-01 15:20:00,58.36,58.36,58.09,58.11,17300.0,39.974,39.974,39.7891,39.8028,17300.0
2007-03-01 15:25:00,58.11,58.12,58.01,58.1,19400.0,39.8028,39.8096,39.7343,39.7959,19400.0
2007-03-01 15:30:00,58.08,58.23,58.08,58.2,9100.0,39.7822,39.885,39.7822,39.8644,9100.0
2007-03-01 15:35:00,58.19,58.21,58.15,58.17,9700.0,39.8576,39.8713,39.8302,39.8439,9700.0
2007-03-01 15:40:00,58.19,58.19,58.11,58.18,8200.0,39.8576,39.8576,39.8028,39.8507,8200.0
2007-03-01 15:45:00,58.18,58.25,58.12,58.15,22000.0,39.8507,39.8987,39.8096,39.8302,22000.0
2007-03-01 15:50:00,58.15,58.17,58.06,58.16,15800.0,39.8302,39.8439,39.7685,39.837,15800.0
2007-03-01 15:55:00,58.15,58.17,58.06,58.11,12400.0,39.8302,39.8439,39.7685,39.8028,12400.0
2007-03-02 09:30:00,58.1,58.1,57.5,57.56,25500.0,39.7959,39.7959,39.3849,39.426,25500.0
2007-03-02 09:35:00,57.62,57.82,57.5,57.68,16600.0,39.4671,39.6041,39.3849,39.5082,16600.0
2007-03-02 09:40:00,57.69,58.02,57.69,57.74,13400.0,39.5151,39.7411,39.5151,39.5493,13400.0
2007-03-02 09:45:00,57.78,57.92,57.73,57.75,27300.0,39.5767,39.6726,39.5425,39.5562,27300.0
2007-03-02 09:50:00,57.74,57.9,57.73,57.9,11700.0,39.5493,39.6589,39.5425,39.6589,11700.0
2007-03-02 09:55:00,57.87,57.97,57.77,57.92,23100.0,39.6384,39.7069,39.5699,39.6726,23100.0
2007-03-02 10:00:00,57.91,57.98,57.8,57.93,30400.0,39.6658,39.7137,39.5904,39.6795,30400.0
2007-03-02 10:05:00,57.93,58.02,57.9,57.99,7200.0,39.6795,39.7411,39.6589,39.7206,7200.0
2007-03-02 10:10:00,57.96,58.16,57.95,58.1,25100.0,39.7,39.837,39.6932,39.7959,25100.0
2007-03-02 10:15:00,58.09,58.21,58.06,58.12,10800.0,39.7891,39.8713,39.7685,39.8096,10800.0
2007-03-02 10:20:00,58.12,58.12,57.9,57.99,23500.0,39.8096,39.8096,39.6589,39.7206,23500.0
2007-03-02 10:25:00,58.0,58.0,57.83,58.0,11100.0,39.7274,39.7274,39.611,39.7274,11100.0
2007-03-02 10:30:00,58.0,58.1,57.93,58.1,18600.0,39.7274,39.7959,39.6795,39.7959,18600.0
2007-03-02 10:35:00,58.09,58.13,58.0,58.04,14800.0,39.7891,39.8165,39.7274,39.7548,14800.0
2007-03-02 10:40:00,58.0,58.24,57.99,58.24,10200.0,39.7274,39.8918,39.7206,39.8918,10200.0
2007-03-02 10:45:00,58.24,58.33,58.14,58.17,14200.0,39.8918,39.9535,39.8233,39.8439,14200.0
2007-03-02 10:50:00,58.22,58.36,58.18,58.18,20900.0,39.8781,39.974,39.8507,39.8507,20900.0
2007-03-02 10:55:00,58.18,58.18,58.12,58.13,3100.0,39.8507,39.8507,39.8096,39.8165,3100.0
2007-03-02 11:00:00,58.17,58.18,58.05,58.07,11000.0,39.8439,39.8507,39.7617,39.7754,11000.0
2007-03-02 11:05:00,58.09,58.23,58.09,58.17,8900.0,39.7891,39.885,39.7891,39.8439,8900.0
2007-03-02 11:10:00,58.17,58.17,58.07,58.15,8800.0,39.8439,39.8439,39.7754,39.8302,8800.0
2007-03-02 11:15:00,58.14,58.23,58.14,58.18,11000.0,39.8233,39.885,39.8233,39.8507,11000.0
2007-03-02 11:20:00,58.21,58.21,58.06,58.08,6900.0,39.8713,39.8713,39.7685,39.7822,6900.0
2007-03-02 11:25:00,58.09,58.1,58.01,58.01,11000.0,39.7891,39.7959,39.7343,39.7343,11000.0
2007-03-02 11:30:00,58.01,58.01,57.91,57.92,6200.0,39.7343,39.7343,39.6658,39.6726,6200.0
2007-03-02 11:35:00,57.9,57.94,57.89,57.91,6600.0,39.6589,39.6863,39.6521,39.6658,6600.0
2007-03-02 11:40:00,57.9,57.99,57.88,57.98,13100.0,39.6589,39.7206,39.6452,39.7137,13100.0
2007-03-02 11:45:00,57.97,58.0,57.97,58.0,4200.0,39.7069,39.7274,39.7069,39.7274,4200.0
2007-03-02 11:50:00,57.97,57.97,57.9,57.9,10700.0,39.7069,39.7069,39.6589,39.6589,10700.0
2007-03-02 11:55:00,57.9,57.99,57.88,57.98,9500.0,39.6589,39.7206,39.6452,39.7137,9500.0
2007-03-02 12:00:00,57.99,58.01,57.97,58.0,7200.0,39.7206,39.7343,39.7069,39.7274,7200.0
2007-03-02 12:05:00,58.0,58.05,57.98,58.05,5900.0,39.7274,39.7617,39.7137,39.7617,5900.0
2007-03-02 12:10:00,58.05,58.05,57.92,57.97,11000.0,39.7617,39.7617,39.6726,39.7069,11000.0
2007-03-02 12:15:00,57.98,57.98,57.85,57.85,17500.0,39.7137,39.7137,39.6247,39.6247,17500.0
2007-03-02 12:20:00,57.85,57.92,57.85,57.91,16800.0,39.6247,39.6726,39.6247,39.6658,16800.0
2007-03-02 12:25:00,57.91,57.92,57.79,57.89,18500.0,39.6658,39.6726,39.5836,39.6521,18500.0
2007-03-02 12:30:00,57.89,57.9,57.82,57.86,26900.0,39.6521,39.6589,39.6041,39.6315,26900.0
2007-03-02 12:35:00,57.86,57.92,57.84,57.84,23600.0,39.6315,39.6726,39.6178,39.6178,23600.0
2007-03-02 12:40:00,57.83,57.84,57.65,57.66,19600.0,39.611,39.6178,39.4877,39.4945,19600.0
2007-03-02 12:45:00,57.67,57.82,57.65,57.69,9100.0,39.5014,39.6041,39.4877,39.5151,9100.0
2007-03-02 12:50:00,57.68,57.8,57.64,57.8,7500.0,39.5082,39.5904,39.4808,39.5904,7500.0
2007-03-02 12:55:00,57.79,57.81,57.67,57.67,5200.0,39.5836,39.5973,39.5014,39.5014,5200.0
2007-03-02 13:00:00,57.66,57.7,57.62,57.65,24300.0,39.4945,39.5219,39.4671,39.4877,24300.0
2007-03-02 13:05:00,57.65,57.66,57.54,57.57,9900.0,39.4877,39.4945,39.4123,39.4329,9900.0
2007-03-02 13:10:00,57.58,57.6,57.47,57.59,16400.0,39.4397,39.4534,39.3644,39.4466,16400.0
2007-03-02 13:15:00,57.6,57.6,57.51,57.51,5300.0,39.4534,39.4534,39.3918,39.3918,5300.0
2007-03-02 13:20:00,57.54,57.6,57.47,57.5,12100.0,39.4123,39.4534,39.3644,39.3849,12100.0
2007-03-02 13:25:00,57.48,57.54,57.27,57.36,14100.0,39.3712,39.4123,39.2274,39.2891,14100.0
2007-03-02 13:30:00,57.35,57.48,57.27,57.46,7400.0,39.2822,39.3712,39.2274,39.3575,7400.0
2007-03-02 13:35:00,57.46,57.49,57.38,57.46,5200.0,39.3575,39.3781,39.3028,39.3575,5200.0
2007-03-02 13:40:00,57.44,57.61,57.4,57.57,9400.0,39.3438,39.4603,39.3164,39.4329,9400.0
2007-03-02 13:45:00,57.54,57.54,57.46,57.52,5700.0,39.4123,39.4123,39.3575,39.3986,5700.0
2007-03-02 13:50:00,57.5,57.5,57.42,57.45,12500.0,39.3849,39.3849,39.3301,39.3507,12500.0
2007-03-02 13:55:00,57.46,57.51,57.42,57.46,10700.0,39.3575,39.3918,39.3301,39.3575,10700.0
2007-03-02 14:00:00,57.48,57.53,57.42,57.5,6900.0,39.3712,39.4055,39.3301,39.3849,6900.0
2007-03-02 14:05:00,57.55,57.55,57.45,57.55,8300.0,39.4192,39.4192,39.3507,39.4192,8300.0
2007-03-02 14:10:00,57.53,57.59,57.48,57.48,6200.0,39.4055,39.4466,39.3712,39.3712,6200.0
2007-03-02 14:15:00,57.49,57.49,57.42,57.49,18200.0,39.3781,39.3781,39.3301,39.3781,18200.0
2007-03-02 14:20:00,57.49,57.59,57.42,57.44,38800.0,39.3781,39.4466,39.3301,39.3438,38800.0
2007-03-02 14:25:00,57.44,57.51,57.42,57.48,7700.0,39.3438,39.3918,39.3301,39.3712,7700.0
2007-03-02 14:30:00,57.49,57.53,57.42,57.47,23300.0,39.3781,39.4055,39.3301,39.3644,23300.0
2007-03-02 14:35:00,57.5,57.6,57.46,57.6,15800.0,39.3849,39.4534,39.3575,39.4534,15800.0
2007-03-02 14:40:00,57.62,57.69,57.52,57.52,25900.0,39.4671,39.5151,39.3986,39.3986,25900.0
2007-03-02 14:45:00,57.5,57.55,57.45,57.51,29900.0,39.3849,39.4192,39.3507,39.3918,29900.0
2007-03-02 14:50:00,57.54,57.56,57.51,57.56,6700.0,39.4123,39.426,39.3918,39.426,6700.0
2007-03-02 14:55:00,57.55,57.55,57.41,57.46,11600.0,39.4192,39.4192,39.3233,39.3575,11600.0
2007-03-02 15:00:00,57.46,57.61,57.46,57.57,17500.0,39.3575,39.4603,39.3575,39.4329,17500.0
2007-03-02 15:05:00,57.57,57.61,57.45,57.56,26500.0,39.4329,39.4603,39.3507,39.426,26500.0
2007-03-02 15:10:00,57.57,57.65,57.55,57.65,17200.0,39.4329,39.4877,39.4192,39.4877,17200.0
2007-03-02 15:15:00,57.62,57.69,57.54,57.54,14300.0,39.4671,39.5151,39.4123,39.4123,14300.0
2007-03-02 15:20:00,57.55,57.61,57.52,57.58,14700.0,39.4192,39.4603,39.3986,39.4397,14700.0
2007-03-02 15:25:00,57.57,57.6,57.54,57.6,10700.0,39.4329,39.4534,39.4123,39.4534,10700.0
2007-03-02 15:30:00,57.59,57.6,57.46,57.5,18600.0,39.4466,39.4534,39.3575,39.3849,18600.0
2007-03-02 15:35:00,57.5,57.58,57.5,57.5,15300.0,39.3849,39.4397,39.3849,39.3849,15300.0
2007-03-02 15:40:00,57.51,57.53,57.45,57.45,31000.0,39.3918,39.4055,39.3507,39.3507,31000.0
2007-03-02 15:45:00,57.45,57.45,57.41,57.43,17900.0,39.3507,39.3507,39.3233,39.337,17900.0
2007-03-02 15:50:00,57.44,57.44,57.28,57.29,26800.0,39.3438,39.3438,39.2343,39.2411,26800.0
2007-03-02 15:55:00,57.3,57.31,57.19,57.19,32000.0,39.248,39.2548,39.1726,39.1726,32000.0
2007-03-05 09:30:00,56.87,56.87,56.5,56.73,18700.0,38.9534,38.9534,38.7,38.8575,18700.0
2007-03-05 09:35:00,56.71,56.87,56.63,56.73,23100.0,38.8438,38.9534,38.789,38.8575,23100.0
2007-03-05 09:40:00,56.78,56.94,56.73,56.77,21500.0,38.8918,39.0014,38.8575,38.8849,21500.0
2007-03-05 09:45:00,56.77,56.77,56.59,56.76,14000.0,38.8849,38.8849,38.7616,38.8781,14000.0
2007-03-05 09:50:00,56.74,56.81,56.66,56.78,8800.0,38.8644,38.9123,38.8096,38.8918,8800.0
2007-03-05 09:55:00,56.79,56.92,56.78,56.92,14300.0,38.8986,38.9877,38.8918,38.9877,14300.0
2007-03-05 10:00:00,56.92,56.92,56.69,56.77,26000.0,38.9877,38.9877,38.8301,38.8849,26000.0
2007-03-05 10:05:00,56.75,56.75,56.67,56.71,9200.0,38.8712,38.8712,38.8164,38.8438,9200.0
2007-03-05 10:10:00,56.78,56.92,56.71,56.88,59400.0,38.8918,38.9877,38.8438,38.9603,59400.0
2007-03-05 10:15:00,56.9,56.99,56.89,56.95,31300.0,38.974,39.0356,38.9671,39.0082,31300.0
2007-03-05 10:20:00,56.99,57.0,56.92,56.93,15400.0,39.0356,39.0425,38.9877,38.9945,15400.0
2007-03-05 10:25:00,56.93,56.95,56.9,56.94,36600.0,38.9945,39.0082,38.974,39.0014,36600.0
2007-03-05 10:30:00,56.99,56.99,56.9,56.95,11100.0,39.0356,39.0356,38.974,39.0082,11100.0
2007-03-05 10:35:00,56.95,56.97,56.8,56.91,23200.0,39.0082,39.0219,38.9055,38.9808,23200.0
2007-03-05 10:40:00,56.91,57.03,56.87,56.91,30800.0,38.9808,39.063,38.9534,38.9808,30800.0
2007-03-05 10:45:00,56.9,56.99,56.9,56.94,16700.0,38.974,39.0356,38.974,39.0014,16700.0
2007-03-05 10:50:00,56.93,56.96,56.89,56.91,15200.0,38.9945,39.0151,38.9671,38.9808,15200.0
2007-03-05 10:55:00,56.92,56.97,56.9,56.95,26000.0,38.9877,39.0219,38.974,39.0082,26000.0
2007-03-05 11:00:00,56.95,56.95,56.83,56.83,28700.0,39.0082,39.0082,38.926,38.926,28700.0
2007-03-05 11:05:00,56.84,56.99,56.82,56.98,12800.0,38.9329,39.0356,38.9192,39.0288,12800.0
2007-03-05 11:10:00,56.97,57.03,56.9,56.91,12000.0,39.0219,39.063,38.974,38.9808,12000.0
2007-03-05 11:15:00,56.91,57.01,56.9,57.01,11800.0,38.9808,39.0493,38.974,39.0493,11800.0
2007-03-05 11:20:00,57.01,57.01,56.89,56.95,32400.0,39.0493,39.0493,38.9671,39.0082,32400.0
2007-03-05 11:25:00,56.95,57.02,56.94,57.02,8000.0,39.0082,39.0562,39.0014,39.0562,8000.0
2007-03-05 11:30:00,57.0,57.0,56.95,56.97,11500.0,39.0425,39.0425,39.0082,39.0219,11500.0
2007-03-05 11:35:00,56.99,57.0,56.88,56.92,17400.0,39.0356,39.0425,38.9603,38.9877,17400.0
2007-03-05 11:40:00,56.92,56.94,56.89,56.91,32300.0,38.9877,39.0014,38.9671,38.9808,32300.0
2007-03-05 11:45:00,56.89,56.9,56.8,56.84,21500.0,38.9671,38.974,38.9055,38.9329,21500.0
2007-03-05 11:50:00,56.85,56.87,56.76,56.78,4100.0,38.9397,38.9534,38.8781,38.8918,4100.0
2007-03-05 11:55:00,56.78,56.78,56.66,56.66,10700.0,38.8918,38.8918,38.8096,38.8096,10700.0
2007-03-05 12:00:00,56.66,56.66,56.61,56.62,9200.0,38.8096,38.8096,38.7753,38.7822,9200.0
2007-03-05 12:05:00,56.62,56.64,56.6,56.63,5600.0,38.7822,38.7959,38.7685,38.789,5600.0
2007-03-05 12:10:00,56.63,56.76,56.63,56.75,6800.0,38.789,38.8781,38.789,38.8712,6800.0
2007-03-05 12:15:00,56.77,56.82,56.69,56.69,9200.0,38.8849,38.9192,38.8301,38.8301,9200.0
2007-03-05 12:20:00,56.69,56.71,56.67,56.69,8800.0,38.8301,38.8438,38.8164,38.8301,8800.0
2007-03-05 12:25:00,56.69,56.69,56.6,56.61,8800.0,38.8301,38.8301,38.7685,38.7753,8800.0
2007-03-05 12:30:00,56.6,56.61,56.44,56.44,14300.0,38.7685,38.7753,38.6589,38.6589,14300.0
2007-03-05 12:35:00,56.43,56.44,56.34,56.39,16900.0,38.652,38.6589,38.5904,38.6246,16900.0
2007-03-05 12:40:00,56.38,56.65,56.38,56.65,8700.0,38.6178,38.8027,38.6178,38.8027,8700.0
2007-03-05 12:45:00,56.63,56.66,56.49,56.49,17200.0,38.789,38.8096,38.6931,38.6931,17200.0
2007-03-05 12:50:00,56.48,56.5,56.41,56.41,9300.0,38.6863,38.7,38.6383,38.6383,9300.0
2007-03-05 12:55:00,56.42,56.44,56.26,56.27,20100.0,38.6452,38.6589,38.5356,38.5424,20100.0
2007-03-05 13:00:00,56.28,56.28,56.24,56.25,12100.0,38.5493,38.5493,38.5219,38.5288,12100.0
2007-03-05 13:05:00,56.23,56.23,56.11,56.13,26400.0,38.5151,38.5151,38.4329,38.4466,26400.0
2007-03-05 13:10:00,56.12,56.24,56.12,56.2,15600.0,38.4397,38.5219,38.4397,38.4945,15600.0
2007-03-05 13:15:00,56.2,56.25,56.16,56.18,14100.0,38.4945,38.5288,38.4671,38.4808,14100.0
2007-03-05 13:20:00,56.17,56.17,56.06,56.08,16600.0,38.474,38.474,38.3986,38.4123,16600.0
2007-03-05 13:25:00,56.07,56.08,55.9,56.0,18100.0,38.4055,38.4123,38.289,38.3575,18100.0
2007-03-05 13:30:00,56.0,56.05,55.99,56.03,24200.0,38.3575,38.3918,38.3507,38.3781,24200.0
2007-03-05 13:35:00,56.05,56.12,55.97,56.11,15000.0,38.3918,38.4397,38.337,38.4329,15000.0
2007-03-05 13:40:00,56.11,56.25,56.11,56.25,29200.0,38.4329,38.5288,38.4329,38.5288,29200.0
2007-03-05 13:45:00,56.25,56.25,56.21,56.21,19100.0,38.5288,38.5288,38.5014,38.5014,19100.0
2007-03-05 13:50:00,56.22,56.25,56.2,56.22,19600.0,38.5082,38.5288,38.4945,38.5082,19600.0
2007-03-05 13:55:00,56.21,56.3,56.17,56.3,8600.0,38.5014,38.563,38.474,38.563,8600.0
2007-03-05 14:00:00,56.31,56.49,56.05,56.27,55400.0,38.5698,38.6931,38.3918,38.5424,55400.0
2007-03-05 14:05:00,56.3,56.49,56.29,56.49,18600.0,38.563,38.6931,38.5561,38.6931,18600.0
2007-03-05 14:10:00,56.47,56.49,56.38,56.4,14800.0,38.6794,38.6931,38.6178,38.6315,14800.0
2007-03-05 14:15:00,56.41,56.45,56.36,56.43,22700.0,38.6383,38.6657,38.6041,38.652,22700.0
2007-03-05 14:20:00,56.42,56.48,56.35,56.43,19100.0,38.6452,38.6863,38.5972,38.652,19100.0
2007-03-05 14:25:00,56.45,56.46,56.37,56.41,7100.0,38.6657,38.6726,38.6109,38.6383,7100.0
2007-03-05 14:30:00,56.42,56.44,56.34,56.34,16000.0,38.6452,38.6589,38.5904,38.5904,16000.0
2007-03-05 14:35:00,56.35,56.44,56.35,56.41,10700.0,38.5972,38.6589,38.5972,38.6383,10700.0
2007-03-05 14:40:00,56.41,56.44,56.4,56.42,5500.0,38.6383,38.6589,38.6315,38.6452,5500.0
2007-03-05 14:45:00,56.42,56.57,56.38,56.57,12200.0,38.6452,38.7479,38.6178,38.7479,12200.0
2007-03-05 14:50:00,56.57,56.57,56.43,56.45,13300.0,38.7479,38.7479,38.652,38.6657,13300.0
2007-03-05 14:55:00,56.45,56.51,56.45,56.46,4900.0,38.6657,38.7068,38.6657,38.6726,4900.0
2007-03-05 15:00:00,56.47,56.48,56.34,56.38,14700.0,38.6794,38.6863,38.5904,38.6178,14700.0
2007-03-05 15:05:00,56.38,56.38,56.12,56.15,15900.0,38.6178,38.6178,38.4397,38.4603,15900.0
2007-03-05 15:10:00,56.15,56.21,56.03,56.2,16200.0,38.4603,38.5014,38.3781,38.4945,16200.0
2007-03-05 15:15:00,56.19,56.28,56.19,56.22,8900.0,38.4877,38.5493,38.4877,38.5082,8900.0
2007-03-05 15:20:00,56.22,56.4,56.2,56.34,18600.0,38.5082,38.6315,38.4945,38.5904,18600.0
2007-03-05 15:25:00,56.35,56.45,56.35,56.41,13100.0,38.5972,38.6657,38.5972,38.6383,13100.0
2007-03-05 15:30:00,56.41,56.43,56.32,56.32,8500.0,38.6383,38.652,38.5767,38.5767,8500.0
2007-03-05 15:35:00,56.32,56.33,56.24,56.26,15300.0,38.5767,38.5835,38.5219,38.5356,15300.0
2007-03-05 15:40:00,56.23,56.24,56.03,56.03,15200.0,38.5151,38.5219,38.3781,38.3781,15200.0
2007-03-05 15:45:00,56.03,56.18,55.99,56.11,48000.0,38.3781,38.4808,38.3507,38.4329,48000.0
2007-03-05 15:50:00,56.13,56.18,55.97,56.09,58700.0,38.4466,38.4808,38.337,38.4192,58700.0
2007-03-05 15:55:00,56.11,56.16,55.96,55.99,48800.0,38.4329,38.4671,38.3301,38.3507,48800.0
2007-03-06 09:35:00,56.57,57.09,56.16,56.78,39400.0,38.7479,39.1041,38.4671,38.8918,39400.0
2007-03-06 09:40:00,56.78,56.93,56.41,56.69,59100.0,38.8918,38.9945,38.6383,38.8301,59100.0
2007-03-06 09:45:00,56.71,56.78,56.62,56.65,29000.0,38.8438,38.8918,38.7822,38.8027,29000.0
2007-03-06 09:50:00,56.65,56.65,56.42,56.45,26800.0,38.8027,38.8027,38.6452,38.6657,26800.0
2007-03-06 09:55:00,56.45,56.71,56.45,56.55,33100.0,38.6657,38.8438,38.6657,38.7342,33100.0
2007-03-06 10:00:00,56.55,56.55,56.35,56.35,33100.0,38.7342,38.7342,38.5972,38.5972,33100.0
2007-03-06 10:05:00,56.35,56.41,56.16,56.2,16800.0,38.5972,38.6383,38.4671,38.4945,16800.0
2007-03-06 10:10:00,56.21,56.29,56.12,56.29,14300.0,38.5014,38.5561,38.4397,38.5561,14300.0
2007-03-06 10:15:00,56.33,56.39,56.21,56.23,21800.0,38.5835,38.6246,38.5014,38.5151,21800.0
2007-03-06 10:20:00,56.25,56.34,56.25,56.31,12300.0,38.5288,38.5904,38.5288,38.5698,12300.0
2007-03-06 10:25:00,56.31,56.45,56.31,56.42,14100.0,38.5698,38.6657,38.5698,38.6452,14100.0
2007-03-06 10:30:00,56.43,56.47,56.34,56.36,13400.0,38.652,38.6794,38.5904,38.6041,13400.0
2007-03-06 10:35:00,56.4,56.45,56.37,56.4,14800.0,38.6315,38.6657,38.6109,38.6315,14800.0
2007-03-06 10:40:00,56.4,56.43,56.37,56.43,13500.0,38.6315,38.652,38.6109,38.652,13500.0
2007-03-06 10:45:00,56.4,56.42,56.35,56.38,14300.0,38.6315,38.6452,38.5972,38.6178,14300.0
2007-03-06 10:50:00,56.38,56.45,56.37,56.45,5300.0,38.6178,38.6657,38.6109,38.6657,5300.0
2007-03-06 10:55:00,56.45,56.45,56.34,56.34,14400.0,38.6657,38.6657,38.5904,38.5904,14400.0
2007-03-06 11:00:00,56.36,56.37,56.34,56.35,13500.0,38.6041,38.6109,38.5904,38.5972,13500.0
2007-03-06 11:05:00,56.35,56.37,56.3,56.36,34600.0,38.5972,38.6109,38.563,38.6041,34600.0
2007-03-06 11:10:00,56.33,56.35,56.3,56.32,18800.0,38.5835,38.5972,38.563,38.5767,18800.0
2007-03-06 11:15:00,56.33,56.33,56.27,56.27,14900.0,38.5835,38.5835,38.5424,38.5424,14900.0
2007-03-06 11:20:00,56.27,56.27,56.24,56.26,20700.0,38.5424,38.5424,38.5219,38.5356,20700.0
2007-03-06 11:25:00,56.27,56.45,56.24,56.45,18400.0,38.5424,38.6657,38.5219,38.6657,18400.0
2007-03-06 11:30:00,56.45,56.57,56.45,56.56,25000.0,38.6657,38.7479,38.6657,38.7411,25000.0
2007-03-06 11:35:00,56.58,56.6,56.54,56.57,10900.0,38.7548,38.7685,38.7274,38.7479,10900.0
2007-03-06 11:40:00,56.57,56.8,56.57,56.79,16900.0,38.7479,38.9055,38.7479,38.8986,16900.0
2007-03-06 11:45:00,56.8,56.87,56.8,56.84,9800.0,38.9055,38.9534,38.9055,38.9329,9800.0
2007-03-06 11:50:00,56.84,56.85,56.78,56.81,12300.0,38.9329,38.9397,38.8918,38.9123,12300.0
2007-03-06 11:55:00,56.81,56.87,56.73,56.84,17800.0,38.9123,38.9534,38.8575,38.9329,17800.0
2007-03-06 12:00:00,56.83,56.92,56.83,56.88,7400.0,38.926,38.9877,38.926,38.9603,7400.0
2007-03-06 12:05:00,56.85,56.95,56.84,56.95,7400.0,38.9397,39.0082,38.9329,39.0082,7400.0
2007-03-06 12:10:00,56.94,56.96,56.82,56.82,18400.0,39.0014,39.0151,38.9192,38.9192,18400.0
2007-03-06 12:15:00,56.83,56.84,56.78,56.8,11800.0,38.926,38.9329,38.8918,38.9055,11800.0
2007-03-06 12:20:00,56.81,56.84,56.78,56.82,6600.0,38.9123,38.9329,38.8918,38.9192,6600.0
2007-03-06 12:25:00,56.81,56.88,56.81,56.88,3100.0,38.9123,38.9603,38.9123,38.9603,3100.0
2007-03-06 12:30:00,56.88,57.06,56.88,57.05,7500.0,38.9603,39.0836,38.9603,39.0767,7500.0
2007-03-06 12:35:00,57.05,57.05,56.98,56.99,11900.0,39.0767,39.0767,39.0288,39.0356,11900.0
2007-03-06 12:40:00,56.99,57.0,56.94,56.97,9200.0,39.0356,39.0425,39.0014,39.0219,9200.0
2007-03-06 12:45:00,56.97,57.05,56.97,57.04,5900.0,39.0219,39.0767,39.0219,39.0699,5900.0
2007-03-06 12:50:00,57.03,57.05,57.01,57.04,10900.0,39.063,39.0767,39.0493,39.0699,10900.0
2007-03-06 12:55:00,57.04,57.07,57.01,57.07,5800.0,39.0699,39.0904,39.0493,39.0904,5800.0
2007-03-06 13:00:00,57.07,57.08,57.03,57.08,5400.0,39.0904,39.0973,39.063,39.0973,5400.0
2007-03-06 13:05:00,57.07,57.15,57.07,57.15,8100.0,39.0904,39.1452,39.0904,39.1452,8100.0
2007-03-06 13:10:00,57.16,57.17,57.13,57.13,7800.0,39.1521,39.1589,39.1315,39.1315,7800.0
2007-03-06 13:15:00,57.13,57.13,57.09,57.09,6000.0,39.1315,39.1315,39.1041,39.1041,6000.0
2007-03-06 13:20:00,57.09,57.11,57.03,57.11,11200.0,39.1041,39.1178,39.063,39.1178,11200.0
2007-03-06 13:25:00,57.11,57.18,57.1,57.18,10800.0,39.1178,39.1658,39.111,39.1658,10800.0
2007-03-06 13:30:00,57.17,57.29,57.13,57.28,19000.0,39.1589,39.2411,39.1315,39.2343,19000.0
2007-03-06 13:35:00,57.27,57.31,57.21,57.3,11000.0,39.2274,39.2548,39.1863,39.248,11000.0
2007-03-06 13:40:00,57.32,57.49,57.3,57.49,12700.0,39.2617,39.3781,39.248,39.3781,12700.0
2007-03-06 13:45:00,57.49,57.58,57.48,57.52,17900.0,39.3781,39.4397,39.3712,39.3986,17900.0
2007-03-06 13:50:00,57.54,57.56,57.5,57.52,17500.0,39.4123,39.426,39.3849,39.3986,17500.0
2007-03-06 13:55:00,57.53,57.55,57.47,57.52,15600.0,39.4055,39.4192,39.3644,39.3986,15600.0
2007-03-06 14:00:00,57.53,57.54,57.48,57.52,11400.0,39.4055,39.4123,39.3712,39.3986,11400.0
2007-03-06 14:05:00,57.52,57.52,57.41,57.49,14500.0,39.3986,39.3986,39.3233,39.3781,14500.0
2007-03-06 14:10:00,57.5,57.53,57.47,57.53,13800.0,39.3849,39.4055,39.3644,39.4055,13800.0
2007-03-06 14:15:00,57.53,57.64,57.52,57.61,17300.0,39.4055,39.4808,39.3986,39.4603,17300.0
2007-03-06 14:20:00,57.61,57.72,57.6,57.71,17000.0,39.4603,39.5356,39.4534,39.5288,17000.0
2007-03-06 14:25:00,57.71,57.77,57.67,57.76,13700.0,39.5288,39.5699,39.5014,39.563,13700.0
2007-03-06 14:30:00,57.77,57.79,57.71,57.76,9300.0,39.5699,39.5836,39.5288,39.563,9300.0
2007-03-06 14:35:00,57.75,57.75,57.67,57.71,10000.0,39.5562,39.5562,39.5014,39.5288,10000.0
2007-03-06 14:40:00,57.71,57.73,57.66,57.73,5200.0,39.5288,39.5425,39.4945,39.5425,5200.0
2007-03-06 14:45:00,57.73,57.77,57.72,57.76,5600.0,39.5425,39.5699,39.5356,39.563,5600.0
2007-03-06 14:50:00,57.75,57.75,57.7,57.71,7400.0,39.5562,39.5562,39.5219,39.5288,7400.0
2007-03-06 14:55:00,57.69,57.81,57.67,57.81,7400.0,39.5151,39.5973,39.5014,39.5973,7400.0
2007-03-06 15:00:00,57.79,57.81,57.73,57.73,9000.0,39.5836,39.5973,39.5425,39.5425,9000.0
2007-03-06 15:05:00,57.73,57.88,57.72,57.87,10200.0,39.5425,39.6452,39.5356,39.6384,10200.0
2007-03-06 15:10:00,57.88,57.98,57.87,57.98,20800.0,39.6452,39.7137,39.6384,39.7137,20800.0
2007-03-06 15:15:00,57.96,57.99,57.83,57.85,9400.0,39.7,39.7206,39.611,39.6247,9400.0
2007-03-06 15:20:00,57.87,57.87,57.79,57.81,15000.0,39.6384,39.6384,39.5836,39.5973,15000.0
2007-03-06 15:25:00,57.79,57.86,57.75,57.81,9100.0,39.5836,39.6315,39.5562,39.5973,9100.0
2007-03-06 15:30:00,57.82,57.87,57.8,57.8,19000.0,39.6041,39.6384,39.5904,39.5904,19000.0
2007-03-06 15:35:00,57.8,57.81,57.74,57.77,13100.0,39.5904,39.5973,39.5493,39.5699,13100.0
2007-03-06 15:40:00,57.76,57.82,57.75,57.77,14200.0,39.563,39.6041,39.5562,39.5699,14200.0
2007-03-06 15:45:00,57.76,57.88,57.74,57.86,41200.0,39.563,39.6452,39.5493,39.6315,41200.0
2007-03-06 15:50:00,57.85,57.89,57.8,57.89,48400.0,39.6247,39.6521,39.5904,39.6521,48400.0
2007-03-06 15:55:00,57.88,57.95,57.85,57.85,43300.0,39.6452,39.6932,39.6247,39.6247,43300.0
2007-03-07 09:30:00,57.6,57.8,57.6,57.7,14600.0,39.4534,39.5904,39.4534,39.5219,14600.0
2007-03-07 09:35:00,57.61,57.95,57.61,57.84,21800.0,39.4603,39.6932,39.4603,39.6178,21800.0
2007-03-07 09:40:00,57.85,57.93,57.81,57.87,6200.0,39.6247,39.6795,39.5973,39.6384,6200.0
2007-03-07 09:45:00,57.85,58.02,57.8,58.01,14100.0,39.6247,39.7411,39.5904,39.7343,14100.0
2007-03-07 09:50:00,58.0,58.08,57.99,58.04,22000.0,39.7274,39.7822,39.7206,39.7548,22000.0
2007-03-07 09:55:00,58.03,58.06,57.94,58.02,32500.0,39.748,39.7685,39.6863,39.7411,32500.0
2007-03-07 10:00:00,58.01,58.03,58.0,58.02,12500.0,39.7343,39.748,39.7274,39.7411,12500.0
2007-03-07 10:05:00,58.02,58.11,58.02,58.11,37100.0,39.7411,39.8028,39.7411,39.8028,37100.0
2007-03-07 10:10:00,58.1,58.11,57.97,57.98,16600.0,39.7959,39.8028,39.7069,39.7137,16600.0
2007-03-07 10:15:00,57.99,58.01,57.93,58.01,12000.0,39.7206,39.7343,39.6795,39.7343,12000.0
2007-03-07 10:20:00,58.0,58.09,58.0,58.07,6400.0,39.7274,39.7891,39.7274,39.7754,6400.0
2007-03-07 10:25:00,58.06,58.17,58.04,58.15,10600.0,39.7685,39.8439,39.7548,39.8302,10600.0
2007-03-07 10:30:00,58.15,58.19,58.09,58.16,14100.0,39.8302,39.8576,39.7891,39.837,14100.0
2007-03-07 10:35:00,58.16,58.17,58.1,58.1,6400.0,39.837,39.8439,39.7959,39.7959,6400.0
2007-03-07 10:40:00,58.11,58.14,58.08,58.11,7500.0,39.8028,39.8233,39.7822,39.8028,7500.0
2007-03-07 10:45:00,58.09,58.15,58.05,58.05,17800.0,39.7891,39.8302,39.7617,39.7617,17800.0
2007-03-07 10:50:00,58.05,58.11,58.05,58.06,14200.0,39.7617,39.8028,39.7617,39.7685,14200.0
2007-03-07 10:55:00,58.05,58.06,58.02,58.02,21200.0,39.7617,39.7685,39.7411,39.7411,21200.0
2007-03-07 11:00:00,58.02,58.04,58.0,58.01,28900.0,39.7411,39.7548,39.7274,39.7343,28900.0
2007-03-07 11:05:00,58.0,58.0,57.95,57.96,19400.0,39.7274,39.7274,39.6932,39.7,19400.0
2007-03-07 11:10:00,57.95,57.95,57.81,57.86,16700.0,39.6932,39.6932,39.5973,39.6315,16700.0
2007-03-07 11:15:00,57.86,57.86,57.84,57.85,8100.0,39.6315,39.6315,39.6178,39.6247,8100.0
2007-03-07 11:20:00,57.84,57.86,57.71,57.73,15400.0,39.6178,39.6315,39.5288,39.5425,15400.0
2007-03-07 11:25:00,57.74,57.8,57.72,57.72,9000.0,39.5493,39.5904,39.5356,39.5356,9000.0
2007-03-07 11:30:00,57.72,57.73,57.61,57.64,11300.0,39.5356,39.5425,39.4603,39.4808,11300.0
2007-03-07 11:35:00,57.62,57.65,57.6,57.61,11800.0,39.4671,39.4877,39.4534,39.4603,11800.0
2007-03-07 11:40:00,57.61,57.66,57.59,57.6,13500.0,39.4603,39.4945,39.4466,39.4534,13500.0
2007-03-07 11:45:00,57.59,57.6,57.51,57.53,14900.0,39.4466,39.4534,39.3918,39.4055,14900.0
2007-03-07 11:50:00,57.53,57.61,57.53,57.56,13800.0,39.4055,39.4603,39.4055,39.426,13800.0
2007-03-07 11:55:00,57.56,57.64,57.54,57.62,19400.0,39.426,39.4808,39.4123,39.4671,19400.0
2007-03-07 12:00:00,57.63,57.63,57.6,57.6,12300.0,39.474,39.474,39.4534,39.4534,12300.0
2007-03-07 12:05:00,57.6,57.65,57.55,57.65,19400.0,39.4534,39.4877,39.4192,39.4877,19400.0
2007-03-07 12:10:00,57.64,57.64,57.59,57.6,8100.0,39.4808,39.4808,39.4466,39.4534,8100.0
2007-03-07 12:15:00,57.59,57.6,57.57,57.59,18700.0,39.4466,39.4534,39.4329,39.4466,18700.0
2007-03-07 12:20:00,57.58,57.63,57.54,57.63,13100.0,39.4397,39.474,39.4123,39.474,13100.0
2007-03-07 12:25:00,57.64,57.81,57.61,57.81,12100.0,39.4808,39.5973,39.4603,39.5973,12100.0
2007-03-07 12:30:00,57.81,57.87,57.81,57.84,9500.0,39.5973,39.6384,39.5973,39.6178,9500.0
2007-03-07 12:35:00,57.83,57.88,57.81,57.88,4600.0,39.611,39.6452,39.5973,39.6452,4600.0
2007-03-07 12:40:00,57.87,57.98,57.86,57.97,9300.0,39.6384,39.7137,39.6315,39.7069,9300.0
2007-03-07 12:45:00,57.97,58.09,57.97,58.09,10600.0,39.7069,39.7891,39.7069,39.7891,10600.0
2007-03-07 12:50:00,58.09,58.09,58.07,58.07,8200.0,39.7891,39.7891,39.7754,39.7754,8200.0
2007-03-07 12:55:00,58.07,58.13,58.07,58.11,11300.0,39.7754,39.8165,39.7754,39.8028,11300.0
2007-03-07 13:00:00,58.1,58.1,58.04,58.06,5900.0,39.7959,39.7959,39.7548,39.7685,5900.0
2007-03-07 13:05:00,58.07,58.14,58.07,58.14,8300.0,39.7754,39.8233,39.7754,39.8233,8300.0
2007-03-07 13:10:00,58.14,58.18,58.11,58.15,7400.0,39.8233,39.8507,39.8028,39.8302,7400.0
2007-03-07 13:15:00,58.13,58.13,58.1,58.12,4300.0,39.8165,39.8165,39.7959,39.8096,4300.0
2007-03-07 13:20:00,58.14,58.2,58.11,58.2,4100.0,39.8233,39.8644,39.8028,39.8644,4100.0
2007-03-07 13:25:00,58.19,58.22,58.09,58.09,12600.0,39.8576,39.8781,39.7891,39.7891,12600.0
2007-03-07 13:30:00,58.1,58.16,58.1,58.15,5400.0,39.7959,39.837,39.7959,39.8302,5400.0
2007-03-07 13:35:00,58.15,58.27,58.14,58.26,10700.0,39.8302,39.9124,39.8233,39.9055,10700.0
2007-03-07 13:40:00,58.26,58.26,58.22,58.22,8200.0,39.9055,39.9055,39.8781,39.8781,8200.0
2007-03-07 13:45:00,58.23,58.35,58.23,58.33,5600.0,39.885,39.9672,39.885,39.9535,5600.0
2007-03-07 13:50:00,58.33,58.35,58.28,58.31,14600.0,39.9535,39.9672,39.9192,39.9398,14600.0
2007-03-07 13:55:00,58.31,58.35,58.28,58.28,20500.0,39.9398,39.9672,39.9192,39.9192,20500.0
2007-03-07 14:00:00,58.28,58.3,58.19,58.19,15100.0,39.9192,39.9329,39.8576,39.8576,15100.0
2007-03-07 14:05:00,58.19,58.28,58.18,58.22,10800.0,39.8576,39.9192,39.8507,39.8781,10800.0
2007-03-07 14:10:00,58.19,58.2,58.02,58.14,41100.0,39.8576,39.8644,39.7411,39.8233,41100.0
2007-03-07 14:15:00,58.17,58.29,58.14,58.26,4900.0,39.8439,39.9261,39.8233,39.9055,4900.0
2007-03-07 14:20:00,58.27,58.33,58.2,58.2,10500.0,39.9124,39.9535,39.8644,39.8644,10500.0
2007-03-07 14:25:00,58.21,58.22,58.19,58.22,10600.0,39.8713,39.8781,39.8576,39.8781,10600.0
2007-03-07 14:30:00,58.23,58.32,58.22,58.29,7400.0,39.885,39.9466,39.8781,39.9261,7400.0
2007-03-07 14:35:00,58.29,58.3,58.21,58.21,5800.0,39.9261,39.9329,39.8713,39.8713,5800.0
2007-03-07 14:40:00,58.22,58.28,58.21,58.23,2800.0,39.8781,39.9192,39.8713,39.885,2800.0
2007-03-07 14:45:00,58.23,58.24,58.22,58.22,2700.0,39.885,39.8918,39.8781,39.8781,2700.0
2007-03-07 14:50:00,58.23,58.27,58.18,58.19,6500.0,39.885,39.9124,39.8507,39.8576,6500.0
2007-03-07 14:55:00,58.18,58.18,58.09,58.09,9900.0,39.8507,39.8507,39.7891,39.7891,9900.0
2007-03-07 15:00:00,58.09,58.17,58.09,58.14,5100.0,39.7891,39.8439,39.7891,39.8233,5100.0
2007-03-07 15:05:00,58.14,58.17,58.08,58.08,7600.0,39.8233,39.8439,39.7822,39.7822,7600.0
2007-03-07 15:10:00,58.07,58.11,58.01,58.01,6200.0,39.7754,39.8028,39.7343,39.7343,6200.0
2007-03-07 15:15:00,58.01,58.07,58.01,58.06,7200.0,39.7343,39.7754,39.7343,39.7685,7200.0
2007-03-07 15:20:00,58.04,58.04,57.82,57.82,22300.0,39.7548,39.7548,39.6041,39.6041,22300.0
2007-03-07 15:25:00,57.81,57.94,57.79,57.79,16000.0,39.5973,39.6863,39.5836,39.5836,16000.0
2007-03-07 15:30:00,57.74,57.76,57.68,57.7,18300.0,39.5493,39.563,39.5082,39.5219,18300.0
2007-03-07 15:35:00,57.7,57.75,57.69,57.75,11400.0,39.5219,39.5562,39.5151,39.5562,11400.0
2007-03-07 15:40:00,57.75,57.77,57.7,57.7,13100.0,39.5562,39.5699,39.5219,39.5219,13100.0
2007-03-07 15:45:00,57.7,57.7,57.6,57.64,21400.0,39.5219,39.5219,39.4534,39.4808,21400.0
2007-03-07 15:50:00,57.64,57.65,57.59,57.6,20100.0,39.4808,39.4877,39.4466,39.4534,20100.0
2007-03-07 15:55:00,57.6,57.61,57.44,57.44,43000.0,39.4534,39.4603,39.3438,39.3438,43000.0
2007-03-08 09:30:00,58.0,58.19,57.9,58.19,30500.0,39.7274,39.8576,39.6589,39.8576,30500.0
2007-03-08 09:35:00,58.19,58.46,58.19,58.41,13800.0,39.8576,40.0425,39.8576,40.0083,13800.0
2007-03-08 09:40:00,58.41,58.42,58.3,58.34,9400.0,40.0083,40.0151,39.9329,39.9603,9400.0
2007-03-08 09:45:00,58.34,58.48,58.3,58.41,4800.0,39.9603,40.0562,39.9329,40.0083,4800.0
2007-03-08 09:50:00,58.37,58.55,58.37,58.55,6200.0,39.9809,40.1041,39.9809,40.1041,6200.0
2007-03-08 09:55:00,58.56,58.63,58.46,58.46,6700.0,40.111,40.1589,40.0425,40.0425,6700.0
2007-03-08 10:00:00,58.46,58.57,58.45,58.47,12200.0,40.0425,40.1178,40.0357,40.0494,12200.0
2007-03-08 10:05:00,58.47,58.57,58.39,58.43,24100.0,40.0494,40.1178,39.9946,40.022,24100.0
2007-03-08 10:10:00,58.48,58.59,58.4,58.45,22400.0,40.0562,40.1315,40.0014,40.0357,22400.0
2007-03-08 10:15:00,58.45,58.53,58.44,58.5,19600.0,40.0357,40.0904,40.0288,40.0699,19600.0
2007-03-08 10:20:00,58.5,58.59,58.49,58.5,16300.0,40.0699,40.1315,40.0631,40.0699,16300.0
2007-03-08 10:25:00,58.49,58.56,58.48,58.52,12400.0,40.0631,40.111,40.0562,40.0836,12400.0
2007-03-08 10:30:00,58.54,58.54,58.49,58.51,21700.0,40.0973,40.0973,40.0631,40.0768,21700.0
2007-03-08 10:35:00,58.52,58.72,58.5,58.68,16000.0,40.0836,40.2206,40.0699,40.1932,16000.0
2007-03-08 10:40:00,58.67,58.67,58.6,58.64,5800.0,40.1863,40.1863,40.1384,40.1658,5800.0
2007-03-08 10:45:00,58.64,58.68,58.61,58.68,4800.0,40.1658,40.1932,40.1452,40.1932,4800.0
2007-03-08 10:50:00,58.68,58.74,58.67,58.67,8900.0,40.1932,40.2343,40.1863,40.1863,8900.0
2007-03-08 10:55:00,58.66,58.67,58.63,58.64,5900.0,40.1795,40.1863,40.1589,40.1658,5900.0
2007-03-08 11:00:00,58.65,58.65,58.58,58.58,11400.0,40.1726,40.1726,40.1247,40.1247,11400.0
2007-03-08 11:05:00,58.59,58.68,58.58,58.66,4300.0,40.1315,40.1932,40.1247,40.1795,4300.0
2007-03-08 11:10:00,58.65,58.65,58.58,58.61,4600.0,40.1726,40.1726,40.1247,40.1452,4600.0
2007-03-08 11:15:00,58.63,58.69,58.59,58.59,3000.0,40.1589,40.2,40.1315,40.1315,3000.0
2007-03-08 11:20:00,58.6,58.65,58.58,58.62,3000.0,40.1384,40.1726,40.1247,40.1521,3000.0
2007-03-08 11:25:00,58.61,58.62,58.58,58.6,8600.0,40.1452,40.1521,40.1247,40.1384,8600.0
2007-03-08 11:30:00,58.61,58.71,58.59,58.71,3100.0,40.1452,40.2137,40.1315,40.2137,3100.0
2007-03-08 11:35:00,58.72,58.72,58.58,58.58,4600.0,40.2206,40.2206,40.1247,40.1247,4600.0
2007-03-08 11:40:00,58.59,58.74,58.58,58.74,8400.0,40.1315,40.2343,40.1247,40.2343,8400.0
2007-03-08 11:45:00,58.73,58.79,58.73,58.74,3800.0,40.2274,40.2685,40.2274,40.2343,3800.0
2007-03-08 11:50:00,58.75,58.76,58.73,58.75,4500.0,40.2411,40.248,40.2274,40.2411,4500.0
2007-03-08 11:55:00,58.75,58.75,58.67,58.67,9600.0,40.2411,40.2411,40.1863,40.1863,9600.0
2007-03-08 12:00:00,58.67,58.76,58.65,58.76,7100.0,40.1863,40.248,40.1726,40.248,7100.0
2007-03-08 12:05:00,58.76,58.76,58.72,58.74,6800.0,40.248,40.248,40.2206,40.2343,6800.0
2007-03-08 12:10:00,58.72,58.72,58.67,58.68,7800.0,40.2206,40.2206,40.1863,40.1932,7800.0
2007-03-08 12:15:00,58.69,58.73,58.69,58.73,3600.0,40.2,40.2274,40.2,40.2274,3600.0
2007-03-08 12:20:00,58.72,58.75,58.71,58.74,4300.0,40.2206,40.2411,40.2137,40.2343,4300.0
2007-03-08 12:25:00,58.73,58.74,58.73,58.74,600.0,40.2274,40.2343,40.2274,40.2343,600.0
2007-03-08 12:30:00,58.73,58.77,58.73,58.75,5300.0,40.2274,40.2548,40.2274,40.2411,5300.0
2007-03-08 12:35:00,58.75,58.77,58.73,58.73,6600.0,40.2411,40.2548,40.2274,40.2274,6600.0
2007-03-08 12:40:00,58.73,58.74,58.73,58.74,1300.0,40.2274,40.2343,40.2274,40.2343,1300.0
2007-03-08 12:45:00,58.73,58.75,58.65,58.75,24900.0,40.2274,40.2411,40.1726,40.2411,24900.0
2007-03-08 12:50:00,58.79,58.8,58.74,58.74,800.0,40.2685,40.2754,40.2343,40.2343,800.0
2007-03-08 12:55:00,58.75,58.76,58.75,58.76,2500.0,40.2411,40.248,40.2411,40.248,2500.0
2007-03-08 13:00:00,58.76,58.79,58.76,58.76,1600.0,40.248,40.2685,40.248,40.248,1600.0
2007-03-08 13:05:00,58.76,58.76,58.75,58.75,2900.0,40.248,40.248,40.2411,40.2411,2900.0
2007-03-08 13:10:00,58.75,58.75,58.72,58.75,3500.0,40.2411,40.2411,40.2206,40.2411,3500.0
2007-03-08 13:15:00,58.76,58.76,58.73,58.73,1200.0,40.248,40.248,40.2274,40.2274,1200.0
2007-03-08 13:20:00,58.74,58.75,58.71,58.71,1300.0,40.2343,40.2411,40.2137,40.2137,1300.0
2007-03-08 13:25:00,58.74,58.8,58.72,58.78,4400.0,40.2343,40.2754,40.2206,40.2617,4400.0
2007-03-08 13:30:00,58.78,58.78,58.71,58.73,5200.0,40.2617,40.2617,40.2137,40.2274,5200.0
2007-03-08 13:35:00,58.72,58.74,58.7,58.74,900.0,40.2206,40.2343,40.2069,40.2343,900.0
2007-03-08 13:40:00,58.71,58.72,58.7,58.72,1800.0,40.2137,40.2206,40.2069,40.2206,1800.0
2007-03-08 13:45:00,58.72,58.81,58.72,58.8,3100.0,40.2206,40.2822,40.2206,40.2754,3100.0
2007-03-08 13:50:00,58.81,58.82,58.76,58.76,5500.0,40.2822,40.2891,40.248,40.248,5500.0
2007-03-08 13:55:00,58.76,58.76,58.71,58.71,6000.0,40.248,40.248,40.2137,40.2137,6000.0
2007-03-08 14:00:00,58.7,58.71,58.55,58.56,8600.0,40.2069,40.2137,40.1041,40.111,8600.0
2007-03-08 14:05:00,58.58,58.63,58.55,58.55,4200.0,40.1247,40.1589,40.1041,40.1041,4200.0
2007-03-08 14:10:00,58.54,58.55,58.41,58.44,12200.0,40.0973,40.1041,40.0083,40.0288,12200.0
2007-03-08 14:15:00,58.44,58.44,58.39,58.42,6700.0,40.0288,40.0288,39.9946,40.0151,6700.0
2007-03-08 14:20:00,58.41,58.46,58.39,58.41,13800.0,40.0083,40.0425,39.9946,40.0083,13800.0
2007-03-08 14:25:00,58.41,58.42,58.33,58.33,14300.0,40.0083,40.0151,39.9535,39.9535,14300.0
2007-03-08 14:30:00,58.32,58.33,58.1,58.1,13600.0,39.9466,39.9535,39.7959,39.7959,13600.0
2007-03-08 14:35:00,58.07,58.09,57.89,58.0,17400.0,39.7754,39.7891,39.6521,39.7274,17400.0
2007-03-08 14:40:00,58.0,58.12,57.98,58.07,10900.0,39.7274,39.8096,39.7137,39.7754,10900.0
2007-03-08 14:45:00,58.08,58.18,58.06,58.13,7000.0,39.7822,39.8507,39.7685,39.8165,7000.0
2007-03-08 14:50:00,58.13,58.19,58.12,58.19,11500.0,39.8165,39.8576,39.8096,39.8576,11500.0
2007-03-08 14:55:00,58.19,58.19,58.15,58.18,6600.0,39.8576,39.8576,39.8302,39.8507,6600.0
2007-03-08 15:00:00,58.15,58.24,58.15,58.22,8700.0,39.8302,39.8918,39.8302,39.8781,8700.0
2007-03-08 15:05:00,58.21,58.21,58.14,58.15,9800.0,39.8713,39.8713,39.8233,39.8302,9800.0
2007-03-08 15:10:00,58.13,58.19,58.13,58.17,8500.0,39.8165,39.8576,39.8165,39.8439,8500.0
2007-03-08 15:15:00,58.17,58.22,58.16,58.16,4800.0,39.8439,39.8781,39.837,39.837,4800.0
2007-03-08 15:20:00,58.15,58.17,58.15,58.16,4300.0,39.8302,39.8439,39.8302,39.837,4300.0
2007-03-08 15:25:00,58.18,58.22,58.17,58.21,4800.0,39.8507,39.8781,39.8439,39.8713,4800.0
2007-03-08 15:30:00,58.23,58.27,58.22,58.27,4400.0,39.885,39.9124,39.8781,39.9124,4400.0
2007-03-08 15:35:00,58.27,58.33,58.27,58.29,18900.0,39.9124,39.9535,39.9124,39.9261,18900.0
2007-03-08 15:40:00,58.3,58.32,58.29,58.3,16900.0,39.9329,39.9466,39.9261,39.9329,16900.0
2007-03-08 15:45:00,58.3,58.3,58.1,58.12,17200.0,39.9329,39.9329,39.7959,39.8096,17200.0
2007-03-08 15:50:00,58.13,58.23,58.13,58.16,13300.0,39.8165,39.885,39.8165,39.837,13300.0
2007-03-08 15:55:00,58.17,58.23,58.06,58.23,25300.0,39.8439,39.885,39.7685,39.885,25300.0
2007-03-09 09:30:00,58.7,58.88,58.7,58.88,14400.0,40.2069,40.3302,40.2069,40.3302,14400.0
2007-03-09 09:35:00,58.88,58.99,58.8,58.95,7700.0,40.3302,40.4055,40.2754,40.3781,7700.0
2007-03-09 09:40:00,58.88,58.88,58.7,58.84,21000.0,40.3302,40.3302,40.2069,40.3028,21000.0
2007-03-09 09:45:00,58.83,58.85,58.81,58.81,13200.0,40.2959,40.3096,40.2822,40.2822,13200.0
2007-03-09 09:50:00,58.82,58.84,58.7,58.71,31900.0,40.2891,40.3028,40.2069,40.2137,31900.0
2007-03-09 09:55:00,58.72,58.84,58.72,58.77,19800.0,40.2206,40.3028,40.2206,40.2548,19800.0
2007-03-09 10:00:00,58.76,58.95,58.75,58.78,31900.0,40.248,40.3781,40.2411,40.2617,31900.0
2007-03-09 10:05:00,58.78,58.9,58.78,58.81,33300.0,40.2617,40.3439,40.2617,40.2822,33300.0
2007-03-09 10:10:00,58.79,58.99,58.78,58.81,17400.0,40.2685,40.4055,40.2617,40.2822,17400.0
2007-03-09 10:15:00,58.81,58.82,58.64,58.71,11200.0,40.2822,40.2891,40.1658,40.2137,11200.0
2007-03-09 10:20:00,58.7,58.77,58.63,58.7,9900.0,40.2069,40.2548,40.1589,40.2069,9900.0
2007-03-09 10:25:00,58.7,58.7,58.6,58.62,5600.0,40.2069,40.2069,40.1384,40.1521,5600.0
2007-03-09 10:30:00,58.63,58.72,58.6,58.64,9600.0,40.1589,40.2206,40.1384,40.1658,9600.0
2007-03-09 10:35:00,58.62,58.67,58.59,58.64,12800.0,40.1521,40.1863,40.1315,40.1658,12800.0
2007-03-09 10:40:00,58.64,58.69,58.62,58.62,9200.0,40.1658,40.2,40.1521,40.1521,9200.0
2007-03-09 10:45:00,58.62,58.63,58.52,58.57,10600.0,40.1521,40.1589,40.0836,40.1178,10600.0
2007-03-09 10:50:00,58.58,58.82,58.58,58.75,7800.0,40.1247,40.2891,40.1247,40.2411,7800.0
2007-03-09 10:55:00,58.75,58.75,58.68,58.69,5700.0,40.2411,40.2411,40.1932,40.2,5700.0
2007-03-09 11:00:00,58.69,58.73,58.67,58.7,6100.0,40.2,40.2274,40.1863,40.2069,6100.0
2007-03-09 11:05:00,58.7,58.7,58.66,58.67,6400.0,40.2069,40.2069,40.1795,40.1863,6400.0
2007-03-09 11:10:00,58.67,58.77,58.66,58.75,10900.0,40.1863,40.2548,40.1795,40.2411,10900.0
2007-03-09 11:15:00,58.74,58.74,58.62,58.63,5300.0,40.2343,40.2343,40.1521,40.1589,5300.0
2007-03-09 11:20:00,58.62,58.63,58.59,58.6,17600.0,40.1521,40.1589,40.1315,40.1384,17600.0
2007-03-09 11:25:00,58.6,58.66,58.59,58.66,7000.0,40.1384,40.1795,40.1315,40.1795,7000.0
2007-03-09 11:30:00,58.65,58.68,58.62,58.64,7900.0,40.1726,40.1932,40.1521,40.1658,7900.0
2007-03-09 11:35:00,58.65,58.8,58.65,58.79,5700.0,40.1726,40.2754,40.1726,40.2685,5700.0
2007-03-09 11:40:00,58.79,58.8,58.74,58.78,13700.0,40.2685,40.2754,40.2343,40.2617,13700.0
2007-03-09 11:45:00,58.78,58.79,58.75,58.79,5300.0,40.2617,40.2685,40.2411,40.2685,5300.0
2007-03-09 11:50:00,58.78,58.78,58.7,58.7,6300.0,40.2617,40.2617,40.2069,40.2069,6300.0
2007-03-09 11:55:00,58.7,58.71,58.65,58.66,6700.0,40.2069,40.2137,40.1726,40.1795,6700.0
2007-03-09 12:00:00,58.66,58.69,58.65,58.66,18200.0,40.1795,40.2,40.1726,40.1795,18200.0
2007-03-09 12:05:00,58.66,58.67,58.62,58.65,3900.0,40.1795,40.1863,40.1521,40.1726,3900.0
2007-03-09 12:10:00,58.64,58.65,58.6,58.6,5000.0,40.1658,40.1726,40.1384,40.1384,5000.0
2007-03-09 12:15:00,58.61,58.61,58.5,58.5,7000.0,40.1452,40.1452,40.0699,40.0699,7000.0
2007-03-09 12:20:00,58.5,58.52,58.49,58.49,8700.0,40.0699,40.0836,40.0631,40.0631,8700.0
2007-03-09 12:25:00,58.5,58.52,58.47,58.51,8400.0,40.0699,40.0836,40.0494,40.0768,8400.0
2007-03-09 12:30:00,58.51,58.52,58.5,58.5,4200.0,40.0768,40.0836,40.0699,40.0699,4200.0
2007-03-09 12:35:00,58.5,58.5,58.42,58.45,10300.0,40.0699,40.0699,40.0151,40.0357,10300.0
2007-03-09 12:40:00,58.46,58.46,58.35,58.35,6900.0,40.0425,40.0425,39.9672,39.9672,6900.0
2007-03-09 12:45:00,58.35,58.37,58.32,58.33,12700.0,39.9672,39.9809,39.9466,39.9535,12700.0
2007-03-09 12:50:00,58.33,58.35,58.31,58.35,2700.0,39.9535,39.9672,39.9398,39.9672,2700.0
2007-03-09 12:55:00,58.35,58.35,58.26,58.27,9800.0,39.9672,39.9672,39.9055,39.9124,9800.0
2007-03-09 13:00:00,58.27,58.35,58.25,58.34,6000.0,39.9124,39.9672,39.8987,39.9603,6000.0
2007-03-09 13:05:00,58.37,58.37,58.3,58.33,2900.0,39.9809,39.9809,39.9329,39.9535,2900.0
2007-03-09 13:10:00,58.33,58.33,58.26,58.28,5000.0,39.9535,39.9535,39.9055,39.9192,5000.0
2007-03-09 13:15:00,58.29,58.29,58.15,58.16,6900.0,39.9261,39.9261,39.8302,39.837,6900.0
2007-03-09 13:20:00,58.17,58.2,58.15,58.19,5300.0,39.8439,39.8644,39.8302,39.8576,5300.0
2007-03-09 13:25:00,58.19,58.27,58.18,58.26,2800.0,39.8576,39.9124,39.8507,39.9055,2800.0
2007-03-09 13:30:00,58.26,58.33,58.25,58.26,11100.0,39.9055,39.9535,39.8987,39.9055,11100.0
2007-03-09 13:35:00,58.26,58.26,58.12,58.12,5700.0,39.9055,39.9055,39.8096,39.8096,5700.0
2007-03-09 13:40:00,58.12,58.19,58.12,58.16,3700.0,39.8096,39.8576,39.8096,39.837,3700.0
2007-03-09 13:45:00,58.13,58.16,58.12,58.14,2800.0,39.8165,39.837,39.8096,39.8233,2800.0
2007-03-09 13:50:00,58.13,58.13,58.0,58.04,9900.0,39.8165,39.8165,39.7274,39.7548,9900.0
2007-03-09 13:55:00,58.03,58.07,58.0,58.05,6200.0,39.748,39.7754,39.7274,39.7617,6200.0
2007-03-09 14:00:00,58.0,58.03,57.91,57.99,10400.0,39.7274,39.748,39.6658,39.7206,10400.0
2007-03-09 14:05:00,57.99,58.07,57.92,58.03,3900.0,39.7206,39.7754,39.6726,39.748,3900.0
2007-03-09 14:10:00,58.03,58.05,57.94,57.95,2800.0,39.748,39.7617,39.6863,39.6932,2800.0
2007-03-09 14:15:00,57.95,57.97,57.9,57.95,8000.0,39.6932,39.7069,39.6589,39.6932,8000.0
2007-03-09 14:20:00,57.94,57.99,57.88,57.98,14000.0,39.6863,39.7206,39.6452,39.7137,14000.0
2007-03-09 14:25:00,57.97,57.98,57.85,57.97,8700.0,39.7069,39.7137,39.6247,39.7069,8700.0
2007-03-09 14:30:00,57.97,58.0,57.81,57.81,10300.0,39.7069,39.7274,39.5973,39.5973,10300.0
2007-03-09 14:35:00,57.82,58.14,57.81,58.13,15100.0,39.6041,39.8233,39.5973,39.8165,15100.0
2007-03-09 14:40:00,58.15,58.15,58.08,58.09,4500.0,39.8302,39.8302,39.7822,39.7891,4500.0
2007-03-09 14:45:00,58.1,58.13,58.06,58.12,12200.0,39.7959,39.8165,39.7685,39.8096,12200.0
2007-03-09 14:50:00,58.12,58.15,58.05,58.07,6500.0,39.8096,39.8302,39.7617,39.7754,6500.0
2007-03-09 14:55:00,58.05,58.1,58.03,58.07,8600.0,39.7617,39.7959,39.748,39.7754,8600.0
2007-03-09 15:00:00,58.08,58.1,58.07,58.08,8400.0,39.7822,39.7959,39.7754,39.7822,8400.0
2007-03-09 15:05:00,58.09,58.09,58.02,58.09,8100.0,39.7891,39.7891,39.7411,39.7891,8100.0
2007-03-09 15:10:00,58.1,58.1,58.01,58.05,8300.0,39.7959,39.7959,39.7343,39.7617,8300.0
2007-03-09 15:15:00,58.05,58.13,58.04,58.1,8400.0,39.7617,39.8165,39.7548,39.7959,8400.0
2007-03-09 15:20:00,58.1,58.21,58.09,58.16,6000.0,39.7959,39.8713,39.7891,39.837,6000.0
2007-03-09 15:25:00,58.17,58.19,58.16,58.17,6000.0,39.8439,39.8576,39.837,39.8439,6000.0
2007-03-09 15:30:00,58.18,58.18,58.12,58.13,5300.0,39.8507,39.8507,39.8096,39.8165,5300.0
2007-03-09 15:35:00,58.14,58.22,58.14,58.2,18100.0,39.8233,39.8781,39.8233,39.8644,18100.0
2007-03-09 15:40:00,58.2,58.28,58.18,58.26,17100.0,39.8644,39.9192,39.8507,39.9055,17100.0
2007-03-09 15:45:00,58.27,58.45,58.27,58.42,20700.0,39.9124,40.0357,39.9124,40.0151,20700.0
2007-03-09 15:50:00,58.41,58.46,58.36,58.46,12200.0,40.0083,40.0425,39.974,40.0425,12200.0
2007-03-09 15:55:00,58.45,58.47,58.36,58.39,27000.0,40.0357,40.0494,39.974,39.9946,27000.0
2007-03-12 09:30:00,58.39,58.4,58.33,58.4,9200.0,39.9946,40.0014,39.9535,40.0014,9200.0
2007-03-12 09:35:00,58.3,58.39,58.19,58.19,7300.0,39.9329,39.9946,39.8576,39.8576,7300.0
2007-03-12 09:40:00,58.23,58.3,58.12,58.19,11100.0,39.885,39.9329,39.8096,39.8576,11100.0
2007-03-12 09:45:00,58.22,58.22,57.98,57.98,10100.0,39.8781,39.8781,39.7137,39.7137,10100.0
2007-03-12 09:50:00,57.99,58.23,57.97,58.22,9000.0,39.7206,39.885,39.7069,39.8781,9000.0
2007-03-12 09:55:00,58.22,58.23,58.13,58.22,5900.0,39.8781,39.885,39.8165,39.8781,5900.0
2007-03-12 10:00:00,58.2,58.35,58.2,58.35,7900.0,39.8644,39.9672,39.8644,39.9672,7900.0
2007-03-12 10:05:00,58.34,58.35,58.27,58.32,6200.0,39.9603,39.9672,39.9124,39.9466,6200.0
2007-03-12 10:10:00,58.33,58.53,58.3,58.53,12200.0,39.9535,40.0904,39.9329,40.0904,12200.0
2007-03-12 10:15:00,58.53,58.58,58.49,58.55,11800.0,40.0904,40.1247,40.0631,40.1041,11800.0
2007-03-12 10:20:00,58.54,58.59,58.5,58.54,15900.0,40.0973,40.1315,40.0699,40.0973,15900.0
2007-03-12 10:25:00,58.54,58.54,58.54,58.54,0.0,40.0973,40.0973,40.0973,40.0973,0.0
2007-03-12 10:30:00,58.6,58.61,58.58,58.6,3300.0,40.1384,40.1452,40.1247,40.1384,3300.0
2007-03-12 10:35:00,58.59,58.62,58.56,58.62,10100.0,40.1315,40.1521,40.111,40.1521,10100.0
2007-03-12 10:40:00,58.63,58.63,58.5,58.56,10900.0,40.1589,40.1589,40.0699,40.111,10900.0
2007-03-12 10:45:00,58.54,58.59,58.5,58.52,10400.0,40.0973,40.1315,40.0699,40.0836,10400.0
2007-03-12 10:50:00,58.51,58.56,58.5,58.56,7200.0,40.0768,40.111,40.0699,40.111,7200.0
2007-03-12 10:55:00,58.55,58.6,58.52,58.6,5300.0,40.1041,40.1384,40.0836,40.1384,5300.0
2007-03-12 11:00:00,58.59,58.59,58.56,58.57,2800.0,40.1315,40.1315,40.111,40.1178,2800.0
2007-03-12 11:05:00,58.57,58.57,58.51,58.52,5400.0,40.1178,40.1178,40.0768,40.0836,5400.0
2007-03-12 11:10:00,58.51,58.52,58.45,58.47,9600.0,40.0768,40.0836,40.0357,40.0494,9600.0
2007-03-12 11:15:00,58.48,58.55,58.47,58.55,5000.0,40.0562,40.1041,40.0494,40.1041,5000.0
2007-03-12 11:20:00,58.54,58.55,58.5,58.5,4800.0,40.0973,40.1041,40.0699,40.0699,4800.0
2007-03-12 11:25:00,58.5,58.5,58.5,58.5,0.0,40.0699,40.0699,40.0699,40.0699,0.0
2007-03-12 11:30:00,58.4,58.41,58.39,58.4,4800.0,40.0014,40.0083,39.9946,40.0014,4800.0
2007-03-12 11:35:00,58.4,58.4,58.36,58.36,7300.0,40.0014,40.0014,39.974,39.974,7300.0
2007-03-12 11:40:00,58.35,58.35,58.25,58.25,8400.0,39.9672,39.9672,39.8987,39.8987,8400.0
2007-03-12 11:45:00,58.26,58.4,58.19,58.22,30400.0,39.9055,40.0014,39.8576,39.8781,30400.0
2007-03-12 11:50:00,58.4,58.4,58.22,58.31,7600.0,40.0014,40.0014,39.8781,39.9398,7600.0
2007-03-12 11:55:00,58.28,58.28,58.23,58.23,3900.0,39.9192,39.9192,39.885,39.885,3900.0
2007-03-12 12:00:00,58.22,58.26,58.19,58.2,3600.0,39.8781,39.9055,39.8576,39.8644,3600.0
2007-03-12 12:05:00,58.2,58.35,58.19,58.35,7000.0,39.8644,39.9672,39.8576,39.9672,7000.0
2007-03-12 12:10:00,58.35,58.45,58.34,58.42,5300.0,39.9672,40.0357,39.9603,40.0151,5300.0
2007-03-12 12:15:00,58.44,58.44,58.41,58.41,1800.0,40.0288,40.0288,40.0083,40.0083,1800.0
2007-03-12 12:20:00,58.41,58.42,58.33,58.33,4200.0,40.0083,40.0151,39.9535,39.9535,4200.0
2007-03-12 12:25:00,58.34,58.35,58.3,58.32,5000.0,39.9603,39.9672,39.9329,39.9466,5000.0
2007-03-12 12:30:00,58.3,58.34,58.29,58.34,2000.0,39.9329,39.9603,39.9261,39.9603,2000.0
2007-03-12 12:35:00,58.34,58.36,58.29,58.3,5200.0,39.9603,39.974,39.9261,39.9329,5200.0
2007-03-12 12:40:00,58.29,58.38,58.26,58.37,6800.0,39.9261,39.9877,39.9055,39.9809,6800.0
2007-03-12 12:45:00,58.36,58.36,58.28,58.28,8900.0,39.974,39.974,39.9192,39.9192,8900.0
2007-03-12 12:50:00,58.29,58.3,58.27,58.27,2400.0,39.9261,39.9329,39.9124,39.9124,2400.0
2007-03-12 12:55:00,58.28,58.34,58.27,58.31,8400.0,39.9192,39.9603,39.9124,39.9398,8400.0
2007-03-12 13:00:00,58.31,58.31,58.26,58.27,4400.0,39.9398,39.9398,39.9055,39.9124,4400.0
2007-03-12 13:05:00,58.27,58.3,58.23,58.24,10500.0,39.9124,39.9329,39.885,39.8918,10500.0
2007-03-12 13:10:00,58.23,58.23,58.16,58.17,8600.0,39.885,39.885,39.837,39.8439,8600.0
2007-03-12 13:15:00,58.15,58.17,58.08,58.1,44200.0,39.8302,39.8439,39.7822,39.7959,44200.0
2007-03-12 13:20:00,58.12,58.26,58.12,58.26,3500.0,39.8096,39.9055,39.8096,39.9055,3500.0
2007-03-12 13:25:00,58.25,58.26,58.21,58.23,5400.0,39.8987,39.9055,39.8713,39.885,5400.0
2007-03-12 13:30:00,58.21,58.24,58.19,58.24,2900.0,39.8713,39.8918,39.8576,39.8918,2900.0
2007-03-12 13:35:00,58.24,58.25,58.24,58.24,2200.0,39.8918,39.8987,39.8918,39.8918,2200.0
2007-03-12 13:40:00,58.24,58.27,58.21,58.22,3700.0,39.8918,39.9124,39.8713,39.8781,3700.0
2007-03-12 13:45:00,58.21,58.22,58.17,58.2,6200.0,39.8713,39.8781,39.8439,39.8644,6200.0
2007-03-12 13:50:00,58.21,58.27,58.2,58.21,7600.0,39.8713,39.9124,39.8644,39.8713,7600.0
2007-03-12 13:55:00,58.21,58.22,58.15,58.19,12900.0,39.8713,39.8781,39.8302,39.8576,12900.0
2007-03-12 14:00:00,58.18,58.2,58.14,58.18,9700.0,39.8507,39.8644,39.8233,39.8507,9700.0
2007-03-12 14:05:00,58.17,58.2,58.15,58.16,9200.0,39.8439,39.8644,39.8302,39.837,9200.0
2007-03-12 14:10:00,58.15,58.17,58.14,58.15,3300.0,39.8302,39.8439,39.8233,39.8302,3300.0
2007-03-12 14:15:00,58.14,58.18,58.09,58.15,28400.0,39.8233,39.8507,39.7891,39.8302,28400.0
2007-03-12 14:20:00,58.17,58.32,58.16,58.29,17000.0,39.8439,39.9466,39.837,39.9261,17000.0
2007-03-12 14:25:00,58.27,58.3,58.24,58.3,11900.0,39.9124,39.9329,39.8918,39.9329,11900.0
2007-03-12 14:30:00,58.3,58.31,58.21,58.25,18500.0,39.9329,39.9398,39.8713,39.8987,18500.0
2007-03-12 14:35:00,58.25,58.28,58.23,58.25,21800.0,39.8987,39.9192,39.885,39.8987,21800.0
2007-03-12 14:40:00,58.25,58.28,58.19,58.23,28500.0,39.8987,39.9192,39.8576,39.885,28500.0
2007-03-12 14:45:00,58.23,58.26,58.22,58.22,8700.0,39.885,39.9055,39.8781,39.8781,8700.0
2007-03-12 14:50:00,58.24,58.25,58.19,58.24,12000.0,39.8918,39.8987,39.8576,39.8918,12000.0
2007-03-12 14:55:00,58.26,58.35,58.26,58.33,7100.0,39.9055,39.9672,39.9055,39.9535,7100.0
2007-03-12 15:00:00,58.32,58.34,58.29,58.29,13400.0,39.9466,39.9603,39.9261,39.9261,13400.0
2007-03-12 15:05:00,58.3,58.33,58.28,58.29,9500.0,39.9329,39.9535,39.9192,39.9261,9500.0
2007-03-12 15:10:00,58.29,58.33,58.25,58.27,7900.0,39.9261,39.9535,39.8987,39.9124,7900.0
2007-03-12 15:15:00,58.27,58.28,58.23,58.23,12000.0,39.9124,39.9192,39.885,39.885,12000.0
2007-03-12 15:20:00,58.24,58.25,58.21,58.22,12300.0,39.8918,39.8987,39.8713,39.8781,12300.0
2007-03-12 15:25:00,58.21,58.21,58.19,58.2,5500.0,39.8713,39.8713,39.8576,39.8644,5500.0
2007-03-12 15:30:00,58.19,58.28,58.18,58.23,24200.0,39.8576,39.9192,39.8507,39.885,24200.0
2007-03-12 15:35:00,58.23,58.23,58.13,58.18,20400.0,39.885,39.885,39.8165,39.8507,20400.0
2007-03-12 15:40:00,58.18,58.22,58.14,58.17,20100.0,39.8507,39.8781,39.8233,39.8439,20100.0
2007-03-12 15:45:00,58.16,58.2,58.13,58.14,30800.0,39.837,39.8644,39.8165,39.8233,30800.0
2007-03-12 15:50:00,58.14,58.25,58.13,58.21,42300.0,39.8233,39.8987,39.8165,39.8713,42300.0
2007-03-12 15:55:00,58.21,58.33,58.21,58.27,41000.0,39.8713,39.9535,39.8713,39.9124,41000.0
2007-03-13 09:30:00,57.98,57.98,57.79,57.79,9300.0,39.7137,39.7137,39.5836,39.5836,9300.0
2007-03-13 09:35:00,57.83,57.83,57.54,57.65,11000.0,39.611,39.611,39.4123,39.4877,11000.0
2007-03-13 09:40:00,57.65,57.71,57.51,57.68,9300.0,39.4877,39.5288,39.3918,39.5082,9300.0
2007-03-13 09:45:00,57.68,57.69,57.5,57.62,16300.0,39.5082,39.5151,39.3849,39.4671,16300.0
2007-03-13 09:50:00,57.6,57.62,57.52,57.55,15400.0,39.4534,39.4671,39.3986,39.4192,15400.0
2007-03-13 09:55:00,57.53,57.54,57.4,57.43,27100.0,39.4055,39.4123,39.3164,39.337,27100.0
2007-03-13 10:00:00,57.42,57.5,57.33,57.38,22400.0,39.3301,39.3849,39.2685,39.3028,22400.0
2007-03-13 10:05:00,57.36,57.37,57.23,57.28,19300.0,39.2891,39.2959,39.2,39.2343,19300.0
2007-03-13 10:10:00,57.29,57.4,57.29,57.39,23900.0,39.2411,39.3164,39.2411,39.3096,23900.0
2007-03-13 10:15:00,57.38,57.41,57.32,57.4,20700.0,39.3028,39.3233,39.2617,39.3164,20700.0
2007-03-13 10:20:00,57.41,57.45,57.33,57.36,14400.0,39.3233,39.3507,39.2685,39.2891,14400.0
2007-03-13 10:25:00,57.37,57.38,57.27,57.37,12400.0,39.2959,39.3028,39.2274,39.2959,12400.0
2007-03-13 10:30:00,57.36,57.44,57.26,57.31,19500.0,39.2891,39.3438,39.2206,39.2548,19500.0
2007-03-13 10:35:00,57.3,57.42,57.29,57.42,15100.0,39.248,39.3301,39.2411,39.3301,15100.0
2007-03-13 10:40:00,57.42,57.44,57.38,57.38,22900.0,39.3301,39.3438,39.3028,39.3028,22900.0
2007-03-13 10:45:00,57.39,57.39,57.34,57.36,14100.0,39.3096,39.3096,39.2754,39.2891,14100.0
2007-03-13 10:50:00,57.37,57.42,57.36,57.39,46600.0,39.2959,39.3301,39.2891,39.3096,46600.0
2007-03-13 10:55:00,57.4,57.41,57.33,57.39,21400.0,39.3164,39.3233,39.2685,39.3096,21400.0
2007-03-13 11:00:00,57.38,57.38,57.33,57.37,5900.0,39.3028,39.3028,39.2685,39.2959,5900.0
2007-03-13 11:05:00,57.36,57.36,57.3,57.3,8900.0,39.2891,39.2891,39.248,39.248,8900.0
2007-03-13 11:10:00,57.31,57.4,57.29,57.29,11400.0,39.2548,39.3164,39.2411,39.2411,11400.0
2007-03-13 11:15:00,57.31,57.31,57.21,57.21,5300.0,39.2548,39.2548,39.1863,39.1863,5300.0
2007-03-13 11:20:00,57.21,57.25,57.19,57.2,18400.0,39.1863,39.2137,39.1726,39.1795,18400.0
2007-03-13 11:25:00,57.2,57.2,57.0,57.0,16200.0,39.1795,39.1795,39.0425,39.0425,16200.0
2007-03-13 11:30:00,57.0,57.0,56.95,57.0,24300.0,39.0425,39.0425,39.0082,39.0425,24300.0
2007-03-13 11:35:00,57.0,57.01,56.99,57.0,9300.0,39.0425,39.0493,39.0356,39.0425,9300.0
2007-03-13 11:40:00,57.0,57.01,56.99,57.0,11200.0,39.0425,39.0493,39.0356,39.0425,11200.0
2007-03-13 11:45:00,56.99,56.99,56.9,56.9,9800.0,39.0356,39.0356,38.974,38.974,9800.0
2007-03-13 11:50:00,56.87,56.94,56.79,56.79,9600.0,38.9534,39.0014,38.8986,38.8986,9600.0
2007-03-13 11:55:00,56.8,56.8,56.73,56.73,9700.0,38.9055,38.9055,38.8575,38.8575,9700.0
2007-03-13 12:00:00,56.74,56.74,56.66,56.66,14400.0,38.8644,38.8644,38.8096,38.8096,14400.0
2007-03-13 12:05:00,56.67,56.7,56.61,56.61,10600.0,38.8164,38.837,38.7753,38.7753,10600.0
2007-03-13 12:10:00,56.61,56.62,56.44,56.47,11400.0,38.7753,38.7822,38.6589,38.6794,11400.0
2007-03-13 12:15:00,56.48,56.48,56.36,56.4,14000.0,38.6863,38.6863,38.6041,38.6315,14000.0
2007-03-13 12:20:00,56.41,56.42,56.24,56.26,35000.0,38.6383,38.6452,38.5219,38.5356,35000.0
2007-03-13 12:25:00,56.26,56.37,56.25,56.35,28800.0,38.5356,38.6109,38.5288,38.5972,28800.0
2007-03-13 12:30:00,56.35,56.47,56.22,56.35,38400.0,38.5972,38.6794,38.5082,38.5972,38400.0
2007-03-13 12:35:00,56.34,56.43,56.25,56.39,15200.0,38.5904,38.652,38.5288,38.6246,15200.0
2007-03-13 12:40:00,56.38,56.38,56.21,56.36,9000.0,38.6178,38.6178,38.5014,38.6041,9000.0
2007-03-13 12:45:00,56.39,56.45,56.37,56.45,7900.0,38.6246,38.6657,38.6109,38.6657,7900.0
2007-03-13 12:50:00,56.44,56.46,56.39,56.42,10900.0,38.6589,38.6726,38.6246,38.6452,10900.0
2007-03-13 12:55:00,56.42,56.44,56.31,56.38,13400.0,38.6452,38.6589,38.5698,38.6178,13400.0
2007-03-13 13:00:00,56.37,56.44,56.33,56.4,12100.0,38.6109,38.6589,38.5835,38.6315,12100.0
2007-03-13 13:05:00,56.39,56.44,56.39,56.44,14300.0,38.6246,38.6589,38.6246,38.6589,14300.0
2007-03-13 13:10:00,56.43,56.44,56.4,56.43,8000.0,38.652,38.6589,38.6315,38.652,8000.0
2007-03-13 13:15:00,56.43,56.48,56.42,56.48,11500.0,38.652,38.6863,38.6452,38.6863,11500.0
2007-03-13 13:20:00,56.47,56.47,56.2,56.28,21700.0,38.6794,38.6794,38.4945,38.5493,21700.0
2007-03-13 13:25:00,56.28,56.39,56.2,56.21,15400.0,38.5493,38.6246,38.4945,38.5014,15400.0
2007-03-13 13:30:00,56.21,56.22,56.01,56.05,26500.0,38.5014,38.5082,38.3644,38.3918,26500.0
2007-03-13 13:35:00,56.05,56.05,55.85,55.99,45000.0,38.3918,38.3918,38.2548,38.3507,45000.0
2007-03-13 13:40:00,55.95,56.0,55.21,55.58,133800.0,38.3233,38.3575,37.8164,38.0698,133800.0
2007-03-13 13:45:00,55.57,55.69,55.29,55.33,78100.0,38.063,38.1452,37.8712,37.8986,78100.0
2007-03-13 13:50:00,55.32,55.58,55.26,55.58,36800.0,37.8917,38.0698,37.8506,38.0698,36800.0
2007-03-13 13:55:00,55.56,55.76,55.53,55.75,38600.0,38.0561,38.1931,38.0356,38.1863,38600.0
2007-03-13 14:00:00,55.75,55.82,55.74,55.76,23300.0,38.1863,38.2342,38.1794,38.1931,23300.0
2007-03-13 14:05:00,55.76,55.76,55.4,55.4,43200.0,38.1931,38.1931,37.9465,37.9465,43200.0
2007-03-13 14:10:00,55.41,55.46,55.1,55.15,45000.0,37.9534,37.9876,37.7411,37.7753,45000.0
2007-03-13 14:15:00,55.15,55.22,55.0,55.12,54200.0,37.7753,37.8232,37.6726,37.7548,54200.0
2007-03-13 14:20:00,55.13,55.15,54.94,54.98,75500.0,37.7616,37.7753,37.6315,37.6589,75500.0
2007-03-13 14:25:00,55.01,55.24,54.99,55.21,68100.0,37.6794,37.8369,37.6657,37.8164,68100.0
2007-03-13 14:30:00,55.21,55.32,55.2,55.32,32200.0,37.8164,37.8917,37.8095,37.8917,32200.0
2007-03-13 14:35:00,55.32,55.37,55.23,55.27,44600.0,37.8917,37.926,37.8301,37.8575,44600.0
2007-03-13 14:40:00,55.27,55.38,55.27,55.37,46000.0,37.8575,37.9328,37.8575,37.926,46000.0
2007-03-13 14:45:00,55.37,55.39,55.31,55.36,32500.0,37.926,37.9397,37.8849,37.9191,32500.0
2007-03-13 14:50:00,55.38,55.42,55.32,55.32,32400.0,37.9328,37.9602,37.8917,37.8917,32400.0
2007-03-13 14:55:00,55.32,55.32,55.08,55.08,25200.0,37.8917,37.8917,37.7274,37.7274,25200.0
2007-03-13 15:00:00,55.08,55.19,55.0,55.02,62900.0,37.7274,37.8027,37.6726,37.6863,62900.0
2007-03-13 15:05:00,55.0,55.05,54.95,54.99,79700.0,37.6726,37.7068,37.6383,37.6657,79700.0
2007-03-13 15:10:00,55.0,55.0,54.72,54.72,45900.0,37.6726,37.6726,37.4808,37.4808,45900.0
2007-03-13 15:15:00,54.72,54.74,54.66,54.69,53400.0,37.4808,37.4945,37.4397,37.4602,53400.0
2007-03-13 15:20:00,54.69,54.71,54.58,54.6,72200.0,37.4602,37.4739,37.3849,37.3986,72200.0
2007-03-13 15:25:00,54.6,54.75,54.6,54.62,55100.0,37.3986,37.5013,37.3986,37.4123,55100.0
2007-03-13 15:30:00,54.61,54.78,54.6,54.78,37200.0,37.4054,37.5219,37.3986,37.5219,37200.0
2007-03-13 15:35:00,54.77,54.92,54.67,54.89,51600.0,37.515,37.6178,37.4465,37.5972,51600.0
2007-03-13 15:40:00,54.89,54.89,54.79,54.88,123500.0,37.5972,37.5972,37.5287,37.5904,123500.0
2007-03-13 15:45:00,54.89,54.89,54.76,54.79,49300.0,37.5972,37.5972,37.5082,37.5287,49300.0
2007-03-13 15:50:00,54.79,54.8,54.5,54.53,122300.0,37.5287,37.5356,37.3301,37.3506,122300.0
2007-03-13 15:55:00,54.51,54.6,54.48,54.55,89800.0,37.3369,37.3986,37.3164,37.3643,89800.0
2007-03-14 09:30:00,54.53,54.9,54.5,54.58,26200.0,37.3506,37.6041,37.3301,37.3849,26200.0
2007-03-14 09:35:00,54.61,54.82,54.05,54.75,39800.0,37.4054,37.5493,37.0218,37.5013,39800.0
2007-03-14 09:40:00,54.71,54.9,54.64,54.87,40400.0,37.4739,37.6041,37.426,37.5835,40400.0
2007-03-14 09:45:00,54.83,54.89,54.43,54.54,299700.0,37.5561,37.5972,37.2821,37.3575,299700.0
2007-03-14 09:50:00,54.56,54.64,54.38,54.59,33800.0,37.3712,37.426,37.2479,37.3917,33800.0
2007-03-14 09:55:00,54.56,54.72,54.56,54.56,18800.0,37.3712,37.4808,37.3712,37.3712,18800.0
2007-03-14 10:00:00,54.57,54.57,54.39,54.39,18500.0,37.378,37.378,37.2547,37.2547,18500.0
2007-03-14 10:05:00,54.39,54.44,54.19,54.31,28600.0,37.2547,37.289,37.1177,37.1999,28600.0
2007-03-14 10:10:00,54.32,54.34,54.23,54.24,35400.0,37.2068,37.2205,37.1451,37.152,35400.0
2007-03-14 10:15:00,54.24,54.24,54.05,54.11,55200.0,37.152,37.152,37.0218,37.0629,55200.0
2007-03-14 10:20:00,54.08,54.2,53.86,54.17,49300.0,37.0424,37.1246,36.8917,37.104,49300.0
2007-03-14 10:25:00,54.17,54.17,53.84,53.89,24500.0,37.104,37.104,36.878,36.9123,24500.0
2007-03-14 10:30:00,53.89,53.92,53.69,53.86,43300.0,36.9123,36.9328,36.7753,36.8917,43300.0
2007-03-14 10:35:00,53.85,54.06,53.83,54.0,54200.0,36.8849,37.0287,36.8712,36.9876,54200.0
2007-03-14 10:40:00,54.01,54.07,53.99,54.02,45500.0,36.9945,37.0355,36.9808,37.0013,45500.0
2007-03-14 10:45:00,54.02,54.04,53.98,53.99,55300.0,37.0013,37.015,36.9739,36.9808,55300.0
2007-03-14 10:50:00,53.99,54.1,53.95,54.1,36700.0,36.9808,37.0561,36.9534,37.0561,36700.0
2007-03-14 10:55:00,54.09,54.1,53.99,54.02,31200.0,37.0492,37.0561,36.9808,37.0013,31200.0
2007-03-14 11:00:00,54.02,54.09,53.9,53.97,37400.0,37.0013,37.0492,36.9191,36.9671,37400.0
2007-03-14 11:05:00,53.97,53.97,53.9,53.92,40900.0,36.9671,36.9671,36.9191,36.9328,40900.0
2007-03-14 11:10:00,53.92,53.98,53.92,53.95,16600.0,36.9328,36.9739,36.9328,36.9534,16600.0
2007-03-14 11:15:00,53.95,53.99,53.91,53.93,20000.0,36.9534,36.9808,36.926,36.9397,20000.0
2007-03-14 11:20:00,53.93,53.94,53.8,53.86,17700.0,36.9397,36.9465,36.8506,36.8917,17700.0
2007-03-14 11:25:00,53.87,53.88,53.8,53.81,12400.0,36.8986,36.9054,36.8506,36.8575,12400.0
2007-03-14 11:30:00,53.81,53.83,53.65,53.7,27700.0,36.8575,36.8712,36.7479,36.7821,27700.0
2007-03-14 11:35:00,53.69,53.81,53.66,53.81,19700.0,36.7753,36.8575,36.7547,36.8575,19700.0
2007-03-14 11:40:00,53.84,53.94,53.82,53.83,19700.0,36.878,36.9465,36.8643,36.8712,19700.0
2007-03-14 11:45:00,53.87,53.91,53.87,53.9,10600.0,36.8986,36.926,36.8986,36.9191,10600.0
2007-03-14 11:50:00,53.92,53.97,53.77,53.84,15000.0,36.9328,36.9671,36.8301,36.878,15000.0
2007-03-14 11:55:00,53.87,53.93,53.87,53.9,10700.0,36.8986,36.9397,36.8986,36.9191,10700.0
2007-03-14 12:00:00,53.9,53.92,53.7,53.71,37700.0,36.9191,36.9328,36.7821,36.789,37700.0
2007-03-14 12:05:00,53.7,53.8,53.66,53.74,22900.0,36.7821,36.8506,36.7547,36.8095,22900.0
2007-03-14 12:10:00,53.75,53.76,53.51,53.52,15700.0,36.8164,36.8232,36.652,36.6588,15700.0
2007-03-14 12:15:00,53.55,53.69,53.52,53.65,15000.0,36.6794,36.7753,36.6588,36.7479,15000.0
2007-03-14 12:20:00,53.64,53.69,53.41,53.54,27900.0,36.741,36.7753,36.5835,36.6725,27900.0
2007-03-14 12:25:00,53.55,53.64,53.51,53.55,47300.0,36.6794,36.741,36.652,36.6794,47300.0
2007-03-14 12:30:00,53.54,53.54,53.46,53.46,25100.0,36.6725,36.6725,36.6177,36.6177,25100.0
2007-03-14 12:35:00,53.46,53.56,53.43,53.56,19500.0,36.6177,36.6862,36.5972,36.6862,19500.0
2007-03-14 12:40:00,53.56,53.59,53.49,53.5,33600.0,36.6862,36.7068,36.6383,36.6451,33600.0
2007-03-14 12:45:00,53.5,53.56,53.26,53.32,63500.0,36.6451,36.6862,36.4807,36.5218,63500.0
2007-03-14 12:50:00,53.3,53.31,53.01,53.05,88700.0,36.5081,36.515,36.3095,36.3369,88700.0
2007-03-14 12:55:00,53.04,53.2,53.04,53.16,47100.0,36.33,36.4396,36.33,36.4122,47100.0
2007-03-14 13:00:00,53.17,53.33,53.15,53.18,48100.0,36.4191,36.5287,36.4054,36.4259,48100.0
2007-03-14 13:05:00,53.18,53.25,53.1,53.18,65600.0,36.4259,36.4739,36.3711,36.4259,65600.0
2007-03-14 13:10:00,53.17,53.31,53.1,53.14,93500.0,36.4191,36.515,36.3711,36.3985,93500.0
2007-03-14 13:15:00,53.18,53.35,53.13,53.35,27600.0,36.4259,36.5424,36.3917,36.5424,27600.0
2007-03-14 13:20:00,53.35,53.56,53.35,53.52,47200.0,36.5424,36.6862,36.5424,36.6588,47200.0
2007-03-14 13:25:00,53.55,53.68,53.41,53.44,56200.0,36.6794,36.7684,36.5835,36.604,56200.0
2007-03-14 13:30:00,53.44,53.61,53.44,53.53,93800.0,36.604,36.7205,36.604,36.6657,93800.0
2007-03-14 13:35:00,53.52,53.58,53.42,53.53,33500.0,36.6588,36.6999,36.5903,36.6657,33500.0
2007-03-14 13:40:00,53.54,54.02,53.54,54.01,96900.0,36.6725,37.0013,36.6725,36.9945,96900.0
2007-03-14 13:45:00,54.0,54.13,53.88,53.88,50500.0,36.9876,37.0766,36.9054,36.9054,50500.0
2007-03-14 13:50:00,53.91,53.96,53.84,53.84,24900.0,36.926,36.9602,36.878,36.878,24900.0
2007-03-14 13:55:00,53.81,53.84,53.67,53.76,31900.0,36.8575,36.878,36.7616,36.8232,31900.0
2007-03-14 14:00:00,53.75,53.81,53.63,53.71,32600.0,36.8164,36.8575,36.7342,36.789,32600.0
2007-03-14 14:05:00,53.68,53.82,53.68,53.74,35600.0,36.7684,36.8643,36.7684,36.8095,35600.0
2007-03-14 14:10:00,53.77,53.82,53.71,53.72,24400.0,36.8301,36.8643,36.789,36.7958,24400.0
2007-03-14 14:15:00,53.73,53.85,53.73,53.84,12100.0,36.8027,36.8849,36.8027,36.878,12100.0
2007-03-14 14:20:00,53.85,53.99,53.83,53.89,65300.0,36.8849,36.9808,36.8712,36.9123,65300.0
2007-03-14 14:25:00,53.9,54.0,53.88,53.97,26200.0,36.9191,36.9876,36.9054,36.9671,26200.0
2007-03-14 14:30:00,53.99,54.21,53.96,54.17,39400.0,36.9808,37.1314,36.9602,37.104,39400.0
2007-03-14 14:35:00,54.17,54.31,54.14,54.26,97700.0,37.104,37.1999,37.0835,37.1657,97700.0
2007-03-14 14:40:00,54.28,54.46,54.23,54.25,50400.0,37.1794,37.3027,37.1451,37.1588,50400.0
2007-03-14 14:45:00,54.24,54.36,54.23,54.25,38000.0,37.152,37.2342,37.1451,37.1588,38000.0
2007-03-14 14:50:00,54.25,54.37,54.23,54.35,46800.0,37.1588,37.241,37.1451,37.2273,46800.0
2007-03-14 14:55:00,54.34,54.36,54.25,54.3,34500.0,37.2205,37.2342,37.1588,37.1931,34500.0
2007-03-14 15:00:00,54.31,54.4,54.25,54.26,44900.0,37.1999,37.2616,37.1588,37.1657,44900.0
2007-03-14 15:05:00,54.27,54.35,54.2,54.34,15800.0,37.1725,37.2273,37.1246,37.2205,15800.0
2007-03-14 15:10:00,54.34,54.46,54.27,54.46,33800.0,37.2205,37.3027,37.1725,37.3027,33800.0
2007-03-14 15:15:00,54.46,54.98,54.45,54.9,90100.0,37.3027,37.6589,37.2958,37.6041,90100.0
2007-03-14 15:20:00,54.87,54.95,54.83,54.95,62800.0,37.5835,37.6383,37.5561,37.6383,62800.0
2007-03-14 15:25:00,54.93,55.0,54.88,54.96,45500.0,37.6246,37.6726,37.5904,37.6452,45500.0
2007-03-14 15:30:00,54.96,55.02,54.87,54.92,71300.0,37.6452,37.6863,37.5835,37.6178,71300.0
2007-03-14 15:35:00,54.92,55.03,54.91,55.0,45200.0,37.6178,37.6931,37.6109,37.6726,45200.0
2007-03-14 15:40:00,54.99,55.0,54.78,54.87,36900.0,37.6657,37.6726,37.5219,37.5835,36900.0
2007-03-14 15:45:00,54.87,55.06,54.87,55.06,58700.0,37.5835,37.7137,37.5835,37.7137,58700.0
2007-03-14 15:50:00,55.06,55.19,55.03,55.16,78400.0,37.7137,37.8027,37.6931,37.7821,78400.0
2007-03-14 15:55:00,55.15,55.15,55.03,55.11,38400.0,37.7753,37.7753,37.6931,37.7479,38400.0
2007-03-15 09:30:00,55.86,55.86,55.33,55.69,22700.0,38.2616,38.2616,37.8986,38.1452,22700.0
2007-03-15 09:35:00,55.7,55.75,55.46,55.52,19400.0,38.152,38.1863,37.9876,38.0287,19400.0
2007-03-15 09:40:00,55.49,55.6,55.25,55.37,13500.0,38.0082,38.0835,37.8438,37.926,13500.0
2007-03-15 09:45:00,55.38,55.62,55.35,55.62,18900.0,37.9328,38.0972,37.9123,38.0972,18900.0
2007-03-15 09:50:00,55.64,55.78,55.61,55.73,9800.0,38.1109,38.2068,38.0904,38.1726,9800.0
2007-03-15 09:55:00,55.73,56.24,55.71,56.18,29600.0,38.1726,38.5219,38.1589,38.4808,29600.0
2007-03-15 10:00:00,56.17,56.17,55.9,56.06,20600.0,38.474,38.474,38.289,38.3986,20600.0
2007-03-15 10:05:00,56.06,56.11,55.98,55.98,13300.0,38.3986,38.4329,38.3438,38.3438,13300.0
2007-03-15 10:10:00,55.99,56.02,55.95,55.99,10800.0,38.3507,38.3712,38.3233,38.3507,10800.0
2007-03-15 10:15:00,55.98,56.0,55.88,55.97,14200.0,38.3438,38.3575,38.2753,38.337,14200.0
2007-03-15 10:20:00,55.97,56.16,55.97,56.16,13300.0,38.337,38.4671,38.337,38.4671,13300.0
2007-03-15 10:25:00,56.12,56.2,56.09,56.2,15100.0,38.4397,38.4945,38.4192,38.4945,15100.0
2007-03-15 10:30:00,56.2,56.23,56.13,56.23,17700.0,38.4945,38.5151,38.4466,38.5151,17700.0
2007-03-15 10:35:00,56.23,56.33,56.23,56.33,22500.0,38.5151,38.5835,38.5151,38.5835,22500.0
2007-03-15 10:40:00,56.32,56.34,56.21,56.27,10900.0,38.5767,38.5904,38.5014,38.5424,10900.0
2007-03-15 10:45:00,56.26,56.26,56.16,56.17,7100.0,38.5356,38.5356,38.4671,38.474,7100.0
2007-03-15 10:50:00,56.16,56.16,55.97,55.98,18000.0,38.4671,38.4671,38.337,38.3438,18000.0
2007-03-15 10:55:00,55.98,56.01,55.91,56.0,16700.0,38.3438,38.3644,38.2959,38.3575,16700.0
2007-03-15 11:00:00,56.0,56.13,56.0,56.13,15100.0,38.3575,38.4466,38.3575,38.4466,15100.0
2007-03-15 11:05:00,56.12,56.16,56.1,56.13,8700.0,38.4397,38.4671,38.426,38.4466,8700.0
2007-03-15 11:10:00,56.13,56.13,56.0,56.0,13100.0,38.4466,38.4466,38.3575,38.3575,13100.0
2007-03-15 11:15:00,56.0,56.0,55.92,55.99,18600.0,38.3575,38.3575,38.3027,38.3507,18600.0
2007-03-15 11:20:00,55.98,56.03,55.98,56.02,10800.0,38.3438,38.3781,38.3438,38.3712,10800.0
2007-03-15 11:25:00,56.03,56.13,56.03,56.11,7300.0,38.3781,38.4466,38.3781,38.4329,7300.0
2007-03-15 11:30:00,56.13,56.24,56.1,56.24,16500.0,38.4466,38.5219,38.426,38.5219,16500.0
2007-03-15 11:35:00,56.25,56.25,56.15,56.15,5400.0,38.5288,38.5288,38.4603,38.4603,5400.0
2007-03-15 11:40:00,56.16,56.16,56.07,56.07,9500.0,38.4671,38.4671,38.4055,38.4055,9500.0
2007-03-15 11:45:00,56.07,56.07,55.9,55.95,17700.0,38.4055,38.4055,38.289,38.3233,17700.0
2007-03-15 11:50:00,55.94,56.04,55.83,56.02,25500.0,38.3164,38.3849,38.2411,38.3712,25500.0
2007-03-15 11:55:00,56.02,56.02,55.82,55.85,8100.0,38.3712,38.3712,38.2342,38.2548,8100.0
2007-03-15 12:00:00,55.81,56.03,55.81,56.0,8800.0,38.2274,38.3781,38.2274,38.3575,8800.0
2007-03-15 12:05:00,56.02,56.03,55.98,55.99,9400.0,38.3712,38.3781,38.3438,38.3507,9400.0
2007-03-15 12:10:00,55.98,56.0,55.98,55.99,6300.0,38.3438,38.3575,38.3438,38.3507,6300.0
2007-03-15 12:15:00,55.99,56.05,55.99,56.01,7500.0,38.3507,38.3918,38.3507,38.3644,7500.0
2007-03-15 12:20:00,56.0,56.03,56.0,56.01,7300.0,38.3575,38.3781,38.3575,38.3644,7300.0
2007-03-15 12:25:00,56.02,56.04,56.02,56.03,5500.0,38.3712,38.3849,38.3712,38.3781,5500.0
2007-03-15 12:30:00,56.02,56.05,56.02,56.03,10400.0,38.3712,38.3918,38.3712,38.3781,10400.0
2007-03-15 12:35:00,56.04,56.05,56.01,56.04,7700.0,38.3849,38.3918,38.3644,38.3849,7700.0
2007-03-15 12:40:00,56.04,56.09,56.03,56.04,8300.0,38.3849,38.4192,38.3781,38.3849,8300.0
2007-03-15 12:45:00,56.05,56.05,56.0,56.01,7000.0,38.3918,38.3918,38.3575,38.3644,7000.0
2007-03-15 12:50:00,56.01,56.03,55.96,55.96,18200.0,38.3644,38.3781,38.3301,38.3301,18200.0
2007-03-15 12:55:00,55.96,55.99,55.91,55.91,18800.0,38.3301,38.3507,38.2959,38.2959,18800.0
2007-03-15 13:00:00,55.91,55.91,55.82,55.84,11300.0,38.2959,38.2959,38.2342,38.2479,11300.0
2007-03-15 13:05:00,55.85,55.96,55.84,55.93,10000.0,38.2548,38.3301,38.2479,38.3096,10000.0
2007-03-15 13:10:00,55.91,55.94,55.9,55.91,6900.0,38.2959,38.3164,38.289,38.2959,6900.0
2007-03-15 13:15:00,55.9,55.9,55.77,55.77,11100.0,38.289,38.289,38.2,38.2,11100.0
2007-03-15 13:20:00,55.77,55.79,55.67,55.67,12200.0,38.2,38.2137,38.1315,38.1315,12200.0
2007-03-15 13:25:00,55.69,55.69,55.62,55.66,9700.0,38.1452,38.1452,38.0972,38.1246,9700.0
2007-03-15 13:30:00,55.66,55.66,55.5,55.55,18600.0,38.1246,38.1246,38.015,38.0493,18600.0
2007-03-15 13:35:00,55.54,55.57,55.35,55.35,22100.0,38.0424,38.063,37.9123,37.9123,22100.0
2007-03-15 13:40:00,55.34,55.36,55.21,55.22,35100.0,37.9054,37.9191,37.8164,37.8232,35100.0
2007-03-15 13:45:00,55.22,55.32,55.22,55.29,32000.0,37.8232,37.8917,37.8232,37.8712,32000.0
2007-03-15 13:50:00,55.29,55.46,55.27,55.34,18500.0,37.8712,37.9876,37.8575,37.9054,18500.0
2007-03-15 13:55:00,55.36,55.4,55.29,55.34,19300.0,37.9191,37.9465,37.8712,37.9054,19300.0
2007-03-15 14:00:00,55.35,55.39,55.32,55.35,13800.0,37.9123,37.9397,37.8917,37.9123,13800.0
2007-03-15 14:05:00,55.34,55.41,55.34,55.37,16800.0,37.9054,37.9534,37.9054,37.926,16800.0
2007-03-15 14:10:00,55.34,55.34,55.23,55.25,24200.0,37.9054,37.9054,37.8301,37.8438,24200.0
2007-03-15 14:15:00,55.27,55.28,55.19,55.27,34300.0,37.8575,37.8643,37.8027,37.8575,34300.0
2007-03-15 14:20:00,55.27,55.3,55.24,55.27,10900.0,37.8575,37.878,37.8369,37.8575,10900.0
2007-03-15 14:25:00,55.26,55.29,55.21,55.23,15800.0,37.8506,37.8712,37.8164,37.8301,15800.0
2007-03-15 14:30:00,55.23,55.25,55.21,55.23,8100.0,37.8301,37.8438,37.8164,37.8301,8100.0
2007-03-15 14:35:00,55.24,55.3,55.24,55.24,12600.0,37.8369,37.878,37.8369,37.8369,12600.0
2007-03-15 14:40:00,55.24,55.39,55.24,55.35,14900.0,37.8369,37.9397,37.8369,37.9123,14900.0
2007-03-15 14:45:00,55.35,55.35,55.27,55.31,14100.0,37.9123,37.9123,37.8575,37.8849,14100.0
2007-03-15 14:50:00,55.29,55.32,55.26,55.27,7700.0,37.8712,37.8917,37.8506,37.8575,7700.0
2007-03-15 14:55:00,55.26,55.33,55.26,55.32,7600.0,37.8506,37.8986,37.8506,37.8917,7600.0
2007-03-15 15:00:00,55.33,55.4,55.32,55.38,10200.0,37.8986,37.9465,37.8917,37.9328,10200.0
2007-03-15 15:05:00,55.4,55.44,55.36,55.37,4300.0,37.9465,37.9739,37.9191,37.926,4300.0
2007-03-15 15:10:00,55.39,55.4,55.3,55.32,9900.0,37.9397,37.9465,37.878,37.8917,9900.0
2007-03-15 15:15:00,55.33,55.39,55.31,55.36,12600.0,37.8986,37.9397,37.8849,37.9191,12600.0
2007-03-15 15:20:00,55.35,55.42,55.31,55.4,9100.0,37.9123,37.9602,37.8849,37.9465,9100.0
2007-03-15 15:25:00,55.4,55.46,55.37,55.45,61100.0,37.9465,37.9876,37.926,37.9808,61100.0
2007-03-15 15:30:00,55.45,55.55,55.38,55.5,18900.0,37.9808,38.0493,37.9328,38.015,18900.0
2007-03-15 15:35:00,55.5,55.56,55.49,55.5,17100.0,38.015,38.0561,38.0082,38.015,17100.0
2007-03-15 15:40:00,55.52,55.54,55.5,55.53,7800.0,38.0287,38.0424,38.015,38.0356,7800.0
2007-03-15 15:45:00,55.53,55.54,55.46,55.52,11200.0,38.0356,38.0424,37.9876,38.0287,11200.0
2007-03-15 15:50:00,55.54,55.57,55.53,55.56,17200.0,38.0424,38.063,38.0356,38.0561,17200.0
2007-03-15 15:55:00,55.56,55.63,55.51,55.52,23900.0,38.0561,38.1041,38.0219,38.0287,23900.0
2007-03-16 09:35:00,55.79,55.85,55.61,55.82,408600.0,38.2137,38.2548,38.0904,38.2342,408600.0
2007-03-16 09:40:00,55.82,55.92,55.7,55.77,35700.0,38.2342,38.3027,38.152,38.2,35700.0
2007-03-16 09:45:00,55.77,56.29,55.74,56.06,68000.0,38.2,38.5561,38.1794,38.3986,68000.0
2007-03-16 09:50:00,56.06,56.36,56.0,56.28,45700.0,38.3986,38.6041,38.3575,38.5493,45700.0
2007-03-16 09:55:00,56.28,56.5,56.13,56.47,50700.0,38.5493,38.7,38.4466,38.6794,50700.0
2007-03-16 10:00:00,56.44,56.53,56.28,56.42,76900.0,38.6589,38.7205,38.5493,38.6452,76900.0
2007-03-16 10:05:00,56.43,56.64,56.36,56.63,33000.0,38.652,38.7959,38.6041,38.789,33000.0
2007-03-16 10:10:00,56.6,56.67,56.53,56.65,21800.0,38.7685,38.8164,38.7205,38.8027,21800.0
2007-03-16 10:15:00,56.64,56.71,56.6,56.66,27500.0,38.7959,38.8438,38.7685,38.8096,27500.0
2007-03-16 10:20:00,56.64,56.67,56.55,56.58,20600.0,38.7959,38.8164,38.7342,38.7548,20600.0
2007-03-16 10:25:00,56.58,56.6,56.54,56.54,11700.0,38.7548,38.7685,38.7274,38.7274,11700.0
2007-03-16 10:30:00,56.55,56.55,56.38,56.38,16000.0,38.7342,38.7342,38.6178,38.6178,16000.0
2007-03-16 10:35:00,56.38,56.4,56.35,56.39,13600.0,38.6178,38.6315,38.5972,38.6246,13600.0
2007-03-16 10:40:00,56.38,56.4,56.35,56.4,32200.0,38.6178,38.6315,38.5972,38.6315,32200.0
2007-03-16 10:45:00,56.4,56.49,56.37,56.39,41900.0,38.6315,38.6931,38.6109,38.6246,41900.0
2007-03-16 10:50:00,56.39,56.4,56.2,56.21,23100.0,38.6246,38.6315,38.4945,38.5014,23100.0
2007-03-16 10:55:00,56.2,56.2,55.85,55.85,25300.0,38.4945,38.4945,38.2548,38.2548,25300.0
2007-03-16 11:00:00,55.85,55.86,55.75,55.78,34700.0,38.2548,38.2616,38.1863,38.2068,34700.0
2007-03-16 11:05:00,55.78,55.92,55.77,55.92,23200.0,38.2068,38.3027,38.2,38.3027,23200.0
2007-03-16 11:10:00,55.92,55.98,55.91,55.98,30200.0,38.3027,38.3438,38.2959,38.3438,30200.0
2007-03-16 11:15:00,55.97,56.03,55.96,56.03,25700.0,38.337,38.3781,38.3301,38.3781,25700.0
2007-03-16 11:20:00,56.02,56.11,55.99,56.05,14500.0,38.3712,38.4329,38.3507,38.3918,14500.0
2007-03-16 11:25:00,56.05,56.07,55.93,55.97,28700.0,38.3918,38.4055,38.3096,38.337,28700.0
2007-03-16 11:30:00,55.98,56.0,55.87,55.87,13700.0,38.3438,38.3575,38.2685,38.2685,13700.0
2007-03-16 11:35:00,55.85,55.87,55.74,55.83,22700.0,38.2548,38.2685,38.1794,38.2411,22700.0
2007-03-16 11:40:00,55.84,55.88,55.63,55.64,15400.0,38.2479,38.2753,38.1041,38.1109,15400.0
2007-03-16 11:45:00,55.67,55.77,55.64,55.75,17100.0,38.1315,38.2,38.1109,38.1863,17100.0
2007-03-16 11:50:00,55.75,55.79,55.7,55.71,21600.0,38.1863,38.2137,38.152,38.1589,21600.0
2007-03-16 11:55:00,55.72,55.81,55.67,55.74,21600.0,38.1657,38.2274,38.1315,38.1794,21600.0
2007-03-16 12:00:00,55.72,55.82,55.72,55.8,18900.0,38.1657,38.2342,38.1657,38.2205,18900.0
2007-03-16 12:05:00,55.79,55.84,55.78,55.81,13000.0,38.2137,38.2479,38.2068,38.2274,13000.0
2007-03-16 12:10:00,55.8,55.81,55.77,55.8,15900.0,38.2205,38.2274,38.2,38.2205,15900.0
2007-03-16 12:15:00,55.81,55.83,55.77,55.77,14700.0,38.2274,38.2411,38.2,38.2,14700.0
2007-03-16 12:20:00,55.77,55.8,55.72,55.74,13900.0,38.2,38.2205,38.1657,38.1794,13900.0
2007-03-16 12:25:00,55.75,55.76,55.73,55.76,14900.0,38.1863,38.1931,38.1726,38.1931,14900.0
2007-03-16 12:30:00,55.77,55.8,55.72,55.75,17500.0,38.2,38.2205,38.1657,38.1863,17500.0
2007-03-16 12:35:00,55.75,55.78,55.72,55.75,10600.0,38.1863,38.2068,38.1657,38.1863,10600.0
2007-03-16 12:40:00,55.75,55.82,55.73,55.77,10700.0,38.1863,38.2342,38.1726,38.2,10700.0
2007-03-16 12:45:00,55.78,55.82,55.74,55.74,7900.0,38.2068,38.2342,38.1794,38.1794,7900.0
2007-03-16 12:50:00,55.72,55.72,55.6,55.62,11400.0,38.1657,38.1657,38.0835,38.0972,11400.0
2007-03-16 12:55:00,55.63,55.67,55.56,55.56,15000.0,38.1041,38.1315,38.0561,38.0561,15000.0
2007-03-16 13:00:00,55.57,55.59,55.51,55.52,16100.0,38.063,38.0767,38.0219,38.0287,16100.0
2007-03-16 13:05:00,55.52,55.53,55.5,55.51,15000.0,38.0287,38.0356,38.015,38.0219,15000.0
2007-03-16 13:10:00,55.52,55.57,55.51,55.57,8100.0,38.0287,38.063,38.0219,38.063,8100.0
2007-03-16 13:15:00,55.56,55.69,55.55,55.69,11300.0,38.0561,38.1452,38.0493,38.1452,11300.0
2007-03-16 13:20:00,55.68,55.75,55.64,55.74,22000.0,38.1383,38.1863,38.1109,38.1794,22000.0
2007-03-16 13:25:00,55.74,55.75,55.59,55.61,11300.0,38.1794,38.1863,38.0767,38.0904,11300.0
2007-03-16 13:30:00,55.61,55.67,55.61,55.66,13200.0,38.0904,38.1315,38.0904,38.1246,13200.0
2007-03-16 13:35:00,55.65,55.68,55.56,55.59,16900.0,38.1178,38.1383,38.0561,38.0767,16900.0
2007-03-16 13:40:00,55.59,55.59,55.55,55.57,7400.0,38.0767,38.0767,38.0493,38.063,7400.0
2007-03-16 13:45:00,55.57,55.57,55.47,55.49,11100.0,38.063,38.063,37.9945,38.0082,11100.0
2007-03-16 13:50:00,55.5,55.56,55.5,55.55,3800.0,38.015,38.0561,38.015,38.0493,3800.0
2007-03-16 13:55:00,55.55,55.56,55.5,55.56,13500.0,38.0493,38.0561,38.015,38.0561,13500.0
2007-03-16 14:00:00,55.56,55.58,55.46,55.49,17800.0,38.0561,38.0698,37.9876,38.0082,17800.0
2007-03-16 14:05:00,55.49,55.5,55.42,55.44,18900.0,38.0082,38.015,37.9602,37.9739,18900.0
2007-03-16 14:10:00,55.44,55.44,55.36,55.41,17600.0,37.9739,37.9739,37.9191,37.9534,17600.0
2007-03-16 14:15:00,55.41,55.41,55.38,55.39,9200.0,37.9534,37.9534,37.9328,37.9397,9200.0
2007-03-16 14:20:00,55.39,55.39,55.24,55.25,18700.0,37.9397,37.9397,37.8369,37.8438,18700.0
2007-03-16 14:25:00,55.26,55.29,55.25,55.27,17400.0,37.8506,37.8712,37.8438,37.8575,17400.0
2007-03-16 14:30:00,55.26,55.27,55.15,55.17,15300.0,37.8506,37.8575,37.7753,37.789,15300.0
2007-03-16 14:35:00,55.18,55.23,55.17,55.23,13500.0,37.7958,37.8301,37.789,37.8301,13500.0
2007-03-16 14:40:00,55.23,55.26,55.1,55.14,13900.0,37.8301,37.8506,37.7411,37.7684,13900.0
2007-03-16 14:45:00,55.13,55.15,55.04,55.14,17400.0,37.7616,37.7753,37.7,37.7684,17400.0
2007-03-16 14:50:00,55.13,55.14,55.04,55.05,8400.0,37.7616,37.7684,37.7,37.7068,8400.0
2007-03-16 14:55:00,55.03,55.04,54.98,55.02,38000.0,37.6931,37.7,37.6589,37.6863,38000.0
2007-03-16 15:00:00,55.02,55.05,55.0,55.02,17100.0,37.6863,37.7068,37.6726,37.6863,17100.0
2007-03-16 15:05:00,55.02,55.03,54.98,55.01,14000.0,37.6863,37.6931,37.6589,37.6794,14000.0
2007-03-16 15:10:00,55.01,55.07,55.0,55.07,25400.0,37.6794,37.7205,37.6726,37.7205,25400.0
2007-03-16 15:15:00,55.07,55.11,55.01,55.02,16300.0,37.7205,37.7479,37.6794,37.6863,16300.0
2007-03-16 15:20:00,55.01,55.06,55.01,55.04,18300.0,37.6794,37.7137,37.6794,37.7,18300.0
2007-03-16 15:25:00,55.04,55.08,55.0,55.03,18200.0,37.7,37.7274,37.6726,37.6931,18200.0
2007-03-16 15:30:00,55.06,55.11,54.97,54.97,18400.0,37.7137,37.7479,37.652,37.652,18400.0
2007-03-16 15:35:00,54.98,55.14,54.97,55.11,22300.0,37.6589,37.7684,37.652,37.7479,22300.0
2007-03-16 15:40:00,55.11,55.11,55.0,55.08,24400.0,37.7479,37.7479,37.6726,37.7274,24400.0
2007-03-16 15:45:00,55.09,55.19,55.09,55.19,33900.0,37.7342,37.8027,37.7342,37.8027,33900.0
2007-03-16 15:50:00,55.2,55.34,55.2,55.3,40300.0,37.8095,37.9054,37.8095,37.878,40300.0
2007-03-16 15:55:00,55.3,55.31,55.18,55.18,36000.0,37.878,37.8849,37.7958,37.7958,36000.0
2007-03-19 09:35:00,56.0,56.22,56.0,56.15,41000.0,38.3575,38.5082,38.3575,38.4603,41000.0
2007-03-19 09:40:00,56.14,56.29,56.04,56.25,28300.0,38.4534,38.5561,38.3849,38.5288,28300.0
2007-03-19 09:45:00,56.25,56.3,56.23,56.27,17600.0,38.5288,38.563,38.5151,38.5424,17600.0
2007-03-19 09:50:00,56.28,56.35,56.25,56.32,31000.0,38.5493,38.5972,38.5288,38.5767,31000.0
2007-03-19 09:55:00,56.34,56.48,56.31,56.47,17800.0,38.5904,38.6863,38.5698,38.6794,17800.0
2007-03-19 10:00:00,56.47,56.65,56.46,56.52,31800.0,38.6794,38.8027,38.6726,38.7137,31800.0
2007-03-19 10:05:00,56.52,56.57,56.39,56.39,64800.0,38.7137,38.7479,38.6246,38.6246,64800.0
2007-03-19 10:10:00,56.39,56.5,56.35,56.38,62200.0,38.6246,38.7,38.5972,38.6178,62200.0
2007-03-19 10:15:00,56.38,56.46,56.38,56.43,11500.0,38.6178,38.6726,38.6178,38.652,11500.0
2007-03-19 10:20:00,56.42,56.5,56.4,56.5,12700.0,38.6452,38.7,38.6315,38.7,12700.0
2007-03-19 10:25:00,56.5,56.6,56.49,56.57,8900.0,38.7,38.7685,38.6931,38.7479,8900.0
2007-03-19 10:30:00,56.58,56.65,56.57,56.63,7500.0,38.7548,38.8027,38.7479,38.789,7500.0
2007-03-19 10:35:00,56.62,56.83,56.62,56.8,23000.0,38.7822,38.926,38.7822,38.9055,23000.0
2007-03-19 10:40:00,56.81,56.91,56.77,56.91,12300.0,38.9123,38.9808,38.8849,38.9808,12300.0
2007-03-19 10:45:00,56.89,56.9,56.8,56.84,10600.0,38.9671,38.974,38.9055,38.9329,10600.0
2007-03-19 10:50:00,56.82,57.12,56.82,57.12,15800.0,38.9192,39.1247,38.9192,39.1247,15800.0
2007-03-19 10:55:00,57.11,57.11,56.94,56.96,17400.0,39.1178,39.1178,39.0014,39.0151,17400.0
2007-03-19 11:00:00,56.96,57.0,56.95,56.95,15700.0,39.0151,39.0425,39.0082,39.0082,15700.0
2007-03-19 11:05:00,56.95,56.97,56.88,56.91,13200.0,39.0082,39.0219,38.9603,38.9808,13200.0
2007-03-19 11:10:00,56.92,57.05,56.9,57.0,50800.0,38.9877,39.0767,38.974,39.0425,50800.0
2007-03-19 11:15:00,57.0,57.06,57.0,57.02,9500.0,39.0425,39.0836,39.0425,39.0562,9500.0
2007-03-19 11:20:00,57.03,57.04,56.98,56.99,8800.0,39.063,39.0699,39.0288,39.0356,8800.0
2007-03-19 11:25:00,57.0,57.08,57.0,57.03,7500.0,39.0425,39.0973,39.0425,39.063,7500.0
2007-03-19 11:30:00,57.04,57.05,57.01,57.05,12200.0,39.0699,39.0767,39.0493,39.0767,12200.0
2007-03-19 11:35:00,57.07,57.1,57.06,57.1,8800.0,39.0904,39.111,39.0836,39.111,8800.0
2007-03-19 11:40:00,57.1,57.23,57.1,57.23,13400.0,39.111,39.2,39.111,39.2,13400.0
2007-03-19 11:45:00,57.24,57.27,57.2,57.26,11500.0,39.2069,39.2274,39.1795,39.2206,11500.0
2007-03-19 11:50:00,57.26,57.27,57.24,57.24,10100.0,39.2206,39.2274,39.2069,39.2069,10100.0
2007-03-19 11:55:00,57.24,57.28,57.22,57.28,10000.0,39.2069,39.2343,39.1932,39.2343,10000.0
2007-03-19 12:00:00,57.28,57.36,57.26,57.34,14800.0,39.2343,39.2891,39.2206,39.2754,14800.0
2007-03-19 12:05:00,57.33,57.38,57.24,57.24,15800.0,39.2685,39.3028,39.2069,39.2069,15800.0
2007-03-19 12:10:00,57.24,57.32,57.24,57.32,6800.0,39.2069,39.2617,39.2069,39.2617,6800.0
2007-03-19 12:15:00,57.33,57.4,57.33,57.36,12900.0,39.2685,39.3164,39.2685,39.2891,12900.0
2007-03-19 12:20:00,57.36,57.38,57.32,57.37,10100.0,39.2891,39.3028,39.2617,39.2959,10100.0
2007-03-19 12:25:00,57.34,57.38,57.24,57.26,13800.0,39.2754,39.3028,39.2069,39.2206,13800.0
2007-03-19 12:30:00,57.26,57.28,57.14,57.16,10700.0,39.2206,39.2343,39.1384,39.1521,10700.0
2007-03-19 12:35:00,57.14,57.14,57.04,57.07,9900.0,39.1384,39.1384,39.0699,39.0904,9900.0
2007-03-19 12:40:00,57.07,57.09,57.04,57.05,6700.0,39.0904,39.1041,39.0699,39.0767,6700.0
2007-03-19 12:45:00,57.04,57.12,57.02,57.06,42000.0,39.0699,39.1247,39.0562,39.0836,42000.0
2007-03-19 12:50:00,57.06,57.19,57.04,57.18,16600.0,39.0836,39.1726,39.0699,39.1658,16600.0
2007-03-19 12:55:00,57.19,57.23,57.11,57.2,9200.0,39.1726,39.2,39.1178,39.1795,9200.0
2007-03-19 13:00:00,57.19,57.21,57.13,57.15,12000.0,39.1726,39.1863,39.1315,39.1452,12000.0
2007-03-19 13:05:00,57.16,57.18,57.14,57.18,15900.0,39.1521,39.1658,39.1384,39.1658,15900.0
2007-03-19 13:10:00,57.19,57.19,57.15,57.16,8600.0,39.1726,39.1726,39.1452,39.1521,8600.0
2007-03-19 13:15:00,57.16,57.3,57.15,57.28,24100.0,39.1521,39.248,39.1452,39.2343,24100.0
2007-03-19 13:20:00,57.29,57.34,57.29,57.33,8400.0,39.2411,39.2754,39.2411,39.2685,8400.0
2007-03-19 13:25:00,57.34,57.34,57.27,57.29,7400.0,39.2754,39.2754,39.2274,39.2411,7400.0
2007-03-19 13:30:00,57.29,57.3,57.27,57.27,4000.0,39.2411,39.248,39.2274,39.2274,4000.0
2007-03-19 13:35:00,57.28,57.29,57.25,57.28,8700.0,39.2343,39.2411,39.2137,39.2343,8700.0
2007-03-19 13:40:00,57.29,57.39,57.29,57.34,9500.0,39.2411,39.3096,39.2411,39.2754,9500.0
2007-03-19 13:45:00,57.32,57.33,57.25,57.25,10400.0,39.2617,39.2685,39.2137,39.2137,10400.0
2007-03-19 13:50:00,57.25,57.41,57.25,57.4,34900.0,39.2137,39.3233,39.2137,39.3164,34900.0
2007-03-19 13:55:00,57.4,57.42,57.35,57.36,5100.0,39.3164,39.3301,39.2822,39.2891,5100.0
2007-03-19 14:00:00,57.36,57.49,57.36,57.45,13700.0,39.2891,39.3781,39.2891,39.3507,13700.0
2007-03-19 14:05:00,57.47,57.47,57.45,57.46,5500.0,39.3644,39.3644,39.3507,39.3575,5500.0
2007-03-19 14:10:00,57.45,57.46,57.43,57.43,5700.0,39.3507,39.3575,39.337,39.337,5700.0
2007-03-19 14:15:00,57.41,57.41,57.36,57.37,8100.0,39.3233,39.3233,39.2891,39.2959,8100.0
2007-03-19 14:20:00,57.37,57.45,57.34,57.35,24500.0,39.2959,39.3507,39.2754,39.2822,24500.0
2007-03-19 14:25:00,57.35,57.36,57.3,57.32,9800.0,39.2822,39.2891,39.248,39.2617,9800.0
2007-03-19 14:30:00,57.31,57.35,57.31,57.33,7700.0,39.2548,39.2822,39.2548,39.2685,7700.0
2007-03-19 14:35:00,57.32,57.45,57.31,57.43,26000.0,39.2617,39.3507,39.2548,39.337,26000.0
2007-03-19 14:40:00,57.44,57.44,57.37,57.39,39300.0,39.3438,39.3438,39.2959,39.3096,39300.0
2007-03-19 14:45:00,57.39,57.45,57.37,57.43,55500.0,39.3096,39.3507,39.2959,39.337,55500.0
2007-03-19 14:50:00,57.42,57.46,57.39,57.41,218200.0,39.3301,39.3575,39.3096,39.3233,218200.0
2007-03-19 14:55:00,57.41,57.41,57.36,57.4,21400.0,39.3233,39.3233,39.2891,39.3164,21400.0
2007-03-19 15:00:00,57.4,57.45,57.38,57.41,13400.0,39.3164,39.3507,39.3028,39.3233,13400.0
2007-03-19 15:05:00,57.42,57.48,57.37,57.37,61700.0,39.3301,39.3712,39.2959,39.2959,61700.0
2007-03-19 15:10:00,57.37,57.37,57.3,57.35,120600.0,39.2959,39.2959,39.248,39.2822,120600.0
2007-03-19 15:15:00,57.35,57.43,57.32,57.41,15700.0,39.2822,39.337,39.2617,39.3233,15700.0
2007-03-19 15:20:00,57.4,57.4,57.31,57.35,23300.0,39.3164,39.3164,39.2548,39.2822,23300.0
2007-03-19 15:25:00,57.35,57.38,57.29,57.34,91500.0,39.2822,39.3028,39.2411,39.2754,91500.0
2007-03-19 15:30:00,57.34,57.35,57.3,57.34,110400.0,39.2754,39.2822,39.248,39.2754,110400.0
2007-03-19 15:35:00,57.34,57.34,57.29,57.29,26200.0,39.2754,39.2754,39.2411,39.2411,26200.0
2007-03-19 15:40:00,57.3,57.33,57.29,57.32,54600.0,39.248,39.2685,39.2411,39.2617,54600.0
2007-03-19 15:45:00,57.33,57.43,57.29,57.42,32400.0,39.2685,39.337,39.2411,39.3301,32400.0
2007-03-19 15:50:00,57.42,57.52,57.4,57.51,52300.0,39.3301,39.3986,39.3164,39.3918,52300.0
2007-03-19 15:55:00,57.5,57.61,57.5,57.58,78700.0,39.3849,39.4603,39.3849,39.4397,78700.0
2007-03-20 09:30:00,57.39,57.61,57.19,57.6,14500.0,39.3096,39.4603,39.1726,39.4534,14500.0
2007-03-20 09:35:00,57.5,57.61,57.39,57.48,19200.0,39.3849,39.4603,39.3096,39.3712,19200.0
2007-03-20 09:40:00,57.47,57.58,57.45,57.45,8200.0,39.3644,39.4397,39.3507,39.3507,8200.0
2007-03-20 09:45:00,57.48,57.54,57.46,57.5,9200.0,39.3712,39.4123,39.3575,39.3849,9200.0
2007-03-20 09:50:00,57.51,57.56,57.5,57.55,10300.0,39.3918,39.426,39.3849,39.4192,10300.0
2007-03-20 09:55:00,57.57,57.59,57.5,57.57,6600.0,39.4329,39.4466,39.3849,39.4329,6600.0
2007-03-20 10:00:00,57.61,57.61,57.5,57.52,20600.0,39.4603,39.4603,39.3849,39.3986,20600.0
2007-03-20 10:05:00,57.5,57.54,57.45,57.54,10000.0,39.3849,39.4123,39.3507,39.4123,10000.0
2007-03-20 10:10:00,57.52,57.57,57.47,57.54,6700.0,39.3986,39.4329,39.3644,39.4123,6700.0
2007-03-20 10:15:00,57.56,57.59,57.45,57.45,7000.0,39.426,39.4466,39.3507,39.3507,7000.0
2007-03-20 10:20:00,57.46,57.48,57.39,57.43,17900.0,39.3575,39.3712,39.3096,39.337,17900.0
2007-03-20 10:25:00,57.43,57.45,57.25,57.33,16300.0,39.337,39.3507,39.2137,39.2685,16300.0
2007-03-20 10:30:00,57.37,57.45,57.31,57.33,31100.0,39.2959,39.3507,39.2548,39.2685,31100.0
2007-03-20 10:35:00,57.32,57.45,57.32,57.43,12200.0,39.2617,39.3507,39.2617,39.337,12200.0
2007-03-20 10:40:00,57.43,57.49,57.33,57.44,19000.0,39.337,39.3781,39.2685,39.3438,19000.0
2007-03-20 10:45:00,57.42,57.58,57.42,57.54,27800.0,39.3301,39.4397,39.3301,39.4123,27800.0
2007-03-20 10:50:00,57.49,57.62,57.49,57.5,13400.0,39.3781,39.4671,39.3781,39.3849,13400.0
2007-03-20 10:55:00,57.49,57.49,57.42,57.45,8600.0,39.3781,39.3781,39.3301,39.3507,8600.0
2007-03-20 11:00:00,57.47,57.56,57.47,57.49,10000.0,39.3644,39.426,39.3644,39.3781,10000.0
2007-03-20 11:05:00,57.49,57.54,57.46,57.52,14400.0,39.3781,39.4123,39.3575,39.3986,14400.0
2007-03-20 11:10:00,57.52,57.52,57.45,57.5,8400.0,39.3986,39.3986,39.3507,39.3849,8400.0
2007-03-20 11:15:00,57.5,57.51,57.49,57.49,5300.0,39.3849,39.3918,39.3781,39.3781,5300.0
2007-03-20 11:20:00,57.49,57.52,57.46,57.51,7700.0,39.3781,39.3986,39.3575,39.3918,7700.0
2007-03-20 11:25:00,57.53,57.53,57.5,57.52,2000.0,39.4055,39.4055,39.3849,39.3986,2000.0
2007-03-20 11:30:00,57.53,57.56,57.51,57.53,10300.0,39.4055,39.426,39.3918,39.4055,10300.0
2007-03-20 11:35:00,57.53,57.53,57.5,57.52,20200.0,39.4055,39.4055,39.3849,39.3986,20200.0
2007-03-20 11:40:00,57.53,57.6,57.53,57.59,12600.0,39.4055,39.4534,39.4055,39.4466,12600.0
2007-03-20 11:45:00,57.59,57.61,57.51,57.57,16800.0,39.4466,39.4603,39.3918,39.4329,16800.0
2007-03-20 11:50:00,57.57,57.58,57.53,57.56,7500.0,39.4329,39.4397,39.4055,39.426,7500.0
2007-03-20 11:55:00,57.55,57.6,57.52,57.58,6700.0,39.4192,39.4534,39.3986,39.4397,6700.0
2007-03-20 12:00:00,57.59,57.6,57.54,57.54,3600.0,39.4466,39.4534,39.4123,39.4123,3600.0
2007-03-20 12:05:00,57.55,57.61,57.55,57.59,10900.0,39.4192,39.4603,39.4192,39.4466,10900.0
2007-03-20 12:10:00,57.57,57.6,57.57,57.6,2500.0,39.4329,39.4534,39.4329,39.4534,2500.0
2007-03-20 12:15:00,57.6,57.64,57.6,57.63,2900.0,39.4534,39.4808,39.4534,39.474,2900.0
2007-03-20 12:20:00,57.61,57.7,57.61,57.7,5800.0,39.4603,39.5219,39.4603,39.5219,5800.0
2007-03-20 12:25:00,57.7,57.79,57.69,57.79,10100.0,39.5219,39.5836,39.5151,39.5836,10100.0
2007-03-20 12:30:00,57.79,57.82,57.78,57.81,12800.0,39.5836,39.6041,39.5767,39.5973,12800.0
2007-03-20 12:35:00,57.78,57.8,57.71,57.74,11400.0,39.5767,39.5904,39.5288,39.5493,11400.0
2007-03-20 12:40:00,57.74,57.79,57.74,57.75,10400.0,39.5493,39.5836,39.5493,39.5562,10400.0
2007-03-20 12:45:00,57.73,57.74,57.72,57.72,2500.0,39.5425,39.5493,39.5356,39.5356,2500.0
2007-03-20 12:50:00,57.71,57.71,57.65,57.71,10800.0,39.5288,39.5288,39.4877,39.5288,10800.0
2007-03-20 12:55:00,57.71,57.75,57.7,57.75,5300.0,39.5288,39.5562,39.5219,39.5562,5300.0
2007-03-20 13:00:00,57.74,57.76,57.74,57.74,7100.0,39.5493,39.563,39.5493,39.5493,7100.0
2007-03-20 13:05:00,57.74,57.8,57.73,57.77,10400.0,39.5493,39.5904,39.5425,39.5699,10400.0
2007-03-20 13:10:00,57.77,57.77,57.68,57.68,6400.0,39.5699,39.5699,39.5082,39.5082,6400.0
2007-03-20 13:15:00,57.68,57.69,57.64,57.64,8900.0,39.5082,39.5151,39.4808,39.4808,8900.0
2007-03-20 13:20:00,57.62,57.75,57.56,57.72,22100.0,39.4671,39.5562,39.426,39.5356,22100.0
2007-03-20 13:25:00,57.7,57.71,57.63,57.64,3600.0,39.5219,39.5288,39.474,39.4808,3600.0
2007-03-20 13:30:00,57.66,57.66,57.53,57.53,4500.0,39.4945,39.4945,39.4055,39.4055,4500.0
2007-03-20 13:35:00,57.53,57.53,57.5,57.5,5800.0,39.4055,39.4055,39.3849,39.3849,5800.0
2007-03-20 13:40:00,57.51,57.61,57.51,57.6,5400.0,39.3918,39.4603,39.3918,39.4534,5400.0
2007-03-20 13:45:00,57.61,57.62,57.59,57.6,7000.0,39.4603,39.4671,39.4466,39.4534,7000.0
2007-03-20 13:50:00,57.58,57.58,57.51,57.51,9100.0,39.4397,39.4397,39.3918,39.3918,9100.0
2007-03-20 13:55:00,57.52,57.58,57.52,57.58,3300.0,39.3986,39.4397,39.3986,39.4397,3300.0
2007-03-20 14:00:00,57.6,57.6,57.55,57.6,6500.0,39.4534,39.4534,39.4192,39.4534,6500.0
2007-03-20 14:05:00,57.59,57.64,57.54,57.56,10800.0,39.4466,39.4808,39.4123,39.426,10800.0
2007-03-20 14:10:00,57.61,57.66,57.61,57.65,8100.0,39.4603,39.4945,39.4603,39.4877,8100.0
2007-03-20 14:15:00,57.64,57.67,57.6,57.67,6300.0,39.4808,39.5014,39.4534,39.5014,6300.0
2007-03-20 14:20:00,57.67,57.67,57.51,57.57,11900.0,39.5014,39.5014,39.3918,39.4329,11900.0
2007-03-20 14:25:00,57.6,57.65,57.53,57.65,11400.0,39.4534,39.4877,39.4055,39.4877,11400.0
2007-03-20 14:30:00,57.62,57.65,57.56,57.57,7500.0,39.4671,39.4877,39.426,39.4329,7500.0
2007-03-20 14:35:00,57.58,57.69,57.56,57.67,12400.0,39.4397,39.5151,39.426,39.5014,12400.0
2007-03-20 14:40:00,57.68,57.7,57.61,57.7,24200.0,39.5082,39.5219,39.4603,39.5219,24200.0
2007-03-20 14:45:00,57.7,57.77,57.69,57.73,23700.0,39.5219,39.5699,39.5151,39.5425,23700.0
2007-03-20 14:50:00,57.74,57.74,57.65,57.66,6300.0,39.5493,39.5493,39.4877,39.4945,6300.0
2007-03-20 14:55:00,57.66,57.76,57.65,57.67,16400.0,39.4945,39.563,39.4877,39.5014,16400.0
2007-03-20 15:00:00,57.68,57.77,57.63,57.72,6000.0,39.5082,39.5699,39.474,39.5356,6000.0
2007-03-20 15:05:00,57.72,57.74,57.68,57.72,6800.0,39.5356,39.5493,39.5082,39.5356,6800.0
2007-03-20 15:10:00,57.71,57.8,57.7,57.75,11900.0,39.5288,39.5904,39.5219,39.5562,11900.0
2007-03-20 15:15:00,57.75,57.75,57.67,57.68,9700.0,39.5562,39.5562,39.5014,39.5082,9700.0
2007-03-20 15:20:00,57.67,57.69,57.65,57.66,31800.0,39.5014,39.5151,39.4877,39.4945,31800.0
2007-03-20 15:25:00,57.66,57.68,57.63,57.68,9100.0,39.4945,39.5082,39.474,39.5082,9100.0
2007-03-20 15:30:00,57.65,57.74,57.63,57.68,10100.0,39.4877,39.5493,39.474,39.5082,10100.0
2007-03-20 15:35:00,57.68,57.76,57.61,57.61,11100.0,39.5082,39.563,39.4603,39.4603,11100.0
2007-03-20 15:40:00,57.61,57.65,57.58,57.6,8200.0,39.4603,39.4877,39.4397,39.4534,8200.0
2007-03-20 15:45:00,57.61,57.72,57.58,57.71,12600.0,39.4603,39.5356,39.4397,39.5288,12600.0
2007-03-20 15:50:00,57.71,57.71,57.63,57.65,13800.0,39.5288,39.5288,39.474,39.4877,13800.0
2007-03-20 15:55:00,57.63,57.72,57.6,57.68,15900.0,39.474,39.5356,39.4534,39.5082,15900.0
2007-03-21 09:30:00,57.66,57.76,57.51,57.74,13800.0,39.4945,39.563,39.3918,39.5493,13800.0
2007-03-21 09:35:00,57.75,57.81,57.41,57.52,8700.0,39.5562,39.5973,39.3233,39.3986,8700.0
2007-03-21 09:40:00,57.48,57.72,57.48,57.57,9700.0,39.3712,39.5356,39.3712,39.4329,9700.0
2007-03-21 09:45:00,57.58,57.68,57.51,57.55,10800.0,39.4397,39.5082,39.3918,39.4192,10800.0
2007-03-21 09:50:00,57.54,57.58,57.45,57.51,7600.0,39.4123,39.4397,39.3507,39.3918,7600.0
2007-03-21 09:55:00,57.52,57.77,57.43,57.48,16900.0,39.3986,39.5699,39.337,39.3712,16900.0
2007-03-21 10:00:00,57.48,57.59,57.45,57.55,13300.0,39.3712,39.4466,39.3507,39.4192,13300.0
2007-03-21 10:05:00,57.51,57.51,57.45,57.46,9300.0,39.3918,39.3918,39.3507,39.3575,9300.0
2007-03-21 10:10:00,57.49,57.55,57.43,57.45,7800.0,39.3781,39.4192,39.337,39.3507,7800.0
2007-03-21 10:15:00,57.47,57.54,57.45,57.45,6100.0,39.3644,39.4123,39.3507,39.3507,6100.0
2007-03-21 10:20:00,57.45,57.49,57.42,57.43,10500.0,39.3507,39.3781,39.3301,39.337,10500.0
2007-03-21 10:25:00,57.42,57.47,57.42,57.47,3600.0,39.3301,39.3644,39.3301,39.3644,3600.0
2007-03-21 10:30:00,57.47,57.49,57.38,57.41,13600.0,39.3644,39.3781,39.3028,39.3233,13600.0
2007-03-21 10:35:00,57.39,57.52,57.36,57.37,16000.0,39.3096,39.3986,39.2891,39.2959,16000.0
2007-03-21 10:40:00,57.36,57.43,57.36,57.43,2800.0,39.2891,39.337,39.2891,39.337,2800.0
2007-03-21 10:45:00,57.43,57.52,57.42,57.46,9700.0,39.337,39.3986,39.3301,39.3575,9700.0
2007-03-21 10:50:00,57.46,57.56,57.41,57.56,15400.0,39.3575,39.426,39.3233,39.426,15400.0
2007-03-21 10:55:00,57.56,57.56,57.5,57.51,3000.0,39.426,39.426,39.3849,39.3918,3000.0
2007-03-21 11:00:00,57.53,57.53,57.44,57.46,8300.0,39.4055,39.4055,39.3438,39.3575,8300.0
2007-03-21 11:05:00,57.45,57.48,57.43,57.43,7700.0,39.3507,39.3712,39.337,39.337,7700.0
2007-03-21 11:10:00,57.44,57.47,57.42,57.47,7200.0,39.3438,39.3644,39.3301,39.3644,7200.0
2007-03-21 11:15:00,57.47,57.53,57.47,57.52,6200.0,39.3644,39.4055,39.3644,39.3986,6200.0
2007-03-21 11:20:00,57.53,57.57,57.52,57.57,7200.0,39.4055,39.4329,39.3986,39.4329,7200.0
2007-03-21 11:25:00,57.57,57.58,57.52,57.53,4200.0,39.4329,39.4397,39.3986,39.4055,4200.0
2007-03-21 11:30:00,57.53,57.54,57.52,57.53,3600.0,39.4055,39.4123,39.3986,39.4055,3600.0
2007-03-21 11:35:00,57.55,57.55,57.51,57.51,3700.0,39.4192,39.4192,39.3918,39.3918,3700.0
2007-03-21 11:40:00,57.5,57.51,57.49,57.5,4900.0,39.3849,39.3918,39.3781,39.3849,4900.0
2007-03-21 11:45:00,57.5,57.51,57.47,57.5,4200.0,39.3849,39.3918,39.3644,39.3849,4200.0
2007-03-21 11:50:00,57.51,57.54,57.5,57.52,3100.0,39.3918,39.4123,39.3849,39.3986,3100.0
2007-03-21 11:55:00,57.5,57.52,57.46,57.48,4700.0,39.3849,39.3986,39.3575,39.3712,4700.0
2007-03-21 12:00:00,57.46,57.5,57.46,57.48,4100.0,39.3575,39.3849,39.3575,39.3712,4100.0
2007-03-21 12:05:00,57.47,57.49,57.46,57.47,7300.0,39.3644,39.3781,39.3575,39.3644,7300.0
2007-03-21 12:10:00,57.47,57.49,57.46,57.49,2200.0,39.3644,39.3781,39.3575,39.3781,2200.0
2007-03-21 12:15:00,57.49,57.53,57.49,57.53,2600.0,39.3781,39.4055,39.3781,39.4055,2600.0
2007-03-21 12:20:00,57.53,57.53,57.51,57.52,1900.0,39.4055,39.4055,39.3918,39.3986,1900.0
2007-03-21 12:25:00,57.5,57.53,57.48,57.53,10200.0,39.3849,39.4055,39.3712,39.4055,10200.0
2007-03-21 12:30:00,57.53,57.53,57.49,57.51,3600.0,39.4055,39.4055,39.3781,39.3918,3600.0
2007-03-21 12:35:00,57.52,57.59,57.51,57.58,6100.0,39.3986,39.4466,39.3918,39.4397,6100.0
2007-03-21 12:40:00,57.56,57.57,57.53,57.57,2800.0,39.426,39.4329,39.4055,39.4329,2800.0
2007-03-21 12:45:00,57.55,57.57,57.51,57.55,3800.0,39.4192,39.4329,39.3918,39.4192,3800.0
2007-03-21 12:50:00,57.54,57.55,57.49,57.5,4100.0,39.4123,39.4192,39.3781,39.3849,4100.0
2007-03-21 12:55:00,57.5,57.54,57.5,57.53,1900.0,39.3849,39.4123,39.3849,39.4055,1900.0
2007-03-21 13:00:00,57.54,57.56,57.54,57.55,1500.0,39.4123,39.426,39.4123,39.4192,1500.0
2007-03-21 13:05:00,57.55,57.59,57.55,57.56,4300.0,39.4192,39.4466,39.4192,39.426,4300.0
2007-03-21 13:10:00,57.58,57.59,57.56,57.59,1800.0,39.4397,39.4466,39.426,39.4466,1800.0
2007-03-21 13:15:00,57.59,57.6,57.58,57.58,4500.0,39.4466,39.4534,39.4397,39.4397,4500.0
2007-03-21 13:20:00,57.58,57.59,57.56,57.58,5000.0,39.4397,39.4466,39.426,39.4397,5000.0
2007-03-21 13:25:00,57.6,57.6,57.58,57.6,1500.0,39.4534,39.4534,39.4397,39.4534,1500.0
2007-03-21 13:30:00,57.6,57.6,57.58,57.6,6600.0,39.4534,39.4534,39.4397,39.4534,6600.0
2007-03-21 13:35:00,57.62,57.63,57.61,57.61,2400.0,39.4671,39.474,39.4603,39.4603,2400.0
2007-03-21 13:40:00,57.62,57.64,57.61,57.61,7300.0,39.4671,39.4808,39.4603,39.4603,7300.0
2007-03-21 13:45:00,57.63,57.63,57.58,57.58,5600.0,39.474,39.474,39.4397,39.4397,5600.0
2007-03-21 13:50:00,57.58,57.62,57.58,57.6,5600.0,39.4397,39.4671,39.4397,39.4534,5600.0
2007-03-21 13:55:00,57.6,57.61,57.59,57.6,5800.0,39.4534,39.4603,39.4466,39.4534,5800.0
2007-03-21 14:00:00,57.6,57.67,57.6,57.64,8200.0,39.4534,39.5014,39.4534,39.4808,8200.0
2007-03-21 14:05:00,57.64,57.7,57.55,57.66,18400.0,39.4808,39.5219,39.4192,39.4945,18400.0
2007-03-21 14:10:00,57.65,57.72,57.65,57.65,5900.0,39.4877,39.5356,39.4877,39.4877,5900.0
2007-03-21 14:15:00,57.65,58.06,57.62,57.99,49200.0,39.4877,39.7685,39.4671,39.7206,49200.0
2007-03-21 14:20:00,57.99,58.28,57.95,58.28,29300.0,39.7206,39.9192,39.6932,39.9192,29300.0
2007-03-21 14:25:00,58.33,58.5,58.33,58.46,10200.0,39.9535,40.0699,39.9535,40.0425,10200.0
2007-03-21 14:30:00,58.47,58.75,58.45,58.7,27800.0,40.0494,40.2411,40.0357,40.2069,27800.0
2007-03-21 14:35:00,58.69,58.7,58.52,58.53,10800.0,40.2,40.2069,40.0836,40.0904,10800.0
2007-03-21 14:40:00,58.52,58.75,58.5,58.75,20300.0,40.0836,40.2411,40.0699,40.2411,20300.0
2007-03-21 14:45:00,58.75,58.78,58.66,58.77,14200.0,40.2411,40.2617,40.1795,40.2548,14200.0
2007-03-21 14:50:00,58.8,58.88,58.75,58.88,12500.0,40.2754,40.3302,40.2411,40.3302,12500.0
2007-03-21 14:55:00,58.88,59.4,58.88,59.25,33300.0,40.3302,40.6864,40.3302,40.5836,33300.0
2007-03-21 15:00:00,59.2,59.36,59.18,59.2,21000.0,40.5494,40.659,40.5357,40.5494,21000.0
2007-03-21 15:05:00,59.19,59.2,59.13,59.15,19700.0,40.5425,40.5494,40.5014,40.5151,19700.0
2007-03-21 15:10:00,59.15,59.15,58.92,59.02,23200.0,40.5151,40.5151,40.3576,40.4261,23200.0
2007-03-21 15:15:00,59.03,59.03,58.83,58.83,16100.0,40.4329,40.4329,40.2959,40.2959,16100.0
2007-03-21 15:20:00,58.79,59.02,58.79,58.91,12300.0,40.2685,40.4261,40.2685,40.3507,12300.0
2007-03-21 15:25:00,58.95,58.95,58.75,58.82,13300.0,40.3781,40.3781,40.2411,40.2891,13300.0
2007-03-21 15:30:00,58.86,59.14,58.8,59.08,17200.0,40.3165,40.5083,40.2754,40.4672,17200.0
2007-03-21 15:35:00,59.08,59.15,58.93,58.96,17600.0,40.4672,40.5151,40.3644,40.385,17600.0
2007-03-21 15:40:00,58.98,59.08,58.98,59.08,15700.0,40.3987,40.4672,40.3987,40.4672,15700.0
2007-03-21 15:45:00,59.08,59.35,59.06,59.3,36000.0,40.4672,40.6521,40.4535,40.6179,36000.0
2007-03-21 15:50:00,59.3,59.33,59.17,59.3,64100.0,40.6179,40.6384,40.5288,40.6179,64100.0
2007-03-21 15:55:00,59.29,59.3,59.25,59.26,27000.0,40.611,40.6179,40.5836,40.5905,27000.0
2007-03-22 09:30:00,59.22,59.22,59.14,59.15,11800.0,40.5631,40.5631,40.5083,40.5151,11800.0
2007-03-22 09:35:00,59.14,59.32,59.06,59.31,6300.0,40.5083,40.6316,40.4535,40.6247,6300.0
2007-03-22 09:40:00,59.28,59.41,59.2,59.32,6400.0,40.6042,40.6932,40.5494,40.6316,6400.0
2007-03-22 09:45:00,59.32,59.32,59.12,59.12,6900.0,40.6316,40.6316,40.4946,40.4946,6900.0
2007-03-22 09:50:00,59.11,59.22,59.08,59.12,7200.0,40.4877,40.5631,40.4672,40.4946,7200.0
2007-03-22 09:55:00,59.09,59.09,58.9,58.96,7000.0,40.474,40.474,40.3439,40.385,7000.0
2007-03-22 10:00:00,58.91,58.99,58.86,58.99,9400.0,40.3507,40.4055,40.3165,40.4055,9400.0
2007-03-22 10:05:00,58.91,58.94,58.76,58.94,10000.0,40.3507,40.3713,40.248,40.3713,10000.0
2007-03-22 10:10:00,58.95,59.05,58.93,59.01,9400.0,40.3781,40.4466,40.3644,40.4192,9400.0
2007-03-22 10:15:00,59.02,59.1,58.91,58.94,8800.0,40.4261,40.4809,40.3507,40.3713,8800.0
2007-03-22 10:20:00,58.94,58.98,58.84,58.84,3900.0,40.3713,40.3987,40.3028,40.3028,3900.0
2007-03-22 10:25:00,58.84,58.86,58.7,58.72,6400.0,40.3028,40.3165,40.2069,40.2206,6400.0
2007-03-22 10:30:00,58.72,58.74,58.66,58.69,8900.0,40.2206,40.2343,40.1795,40.2,8900.0
2007-03-22 10:35:00,58.7,58.72,58.51,58.6,13100.0,40.2069,40.2206,40.0768,40.1384,13100.0
2007-03-22 10:40:00,58.6,58.74,58.6,58.66,4100.0,40.1384,40.2343,40.1384,40.1795,4100.0
2007-03-22 10:45:00,58.67,58.75,58.6,58.6,4400.0,40.1863,40.2411,40.1384,40.1384,4400.0
2007-03-22 10:50:00,58.59,58.63,58.44,58.49,7100.0,40.1315,40.1589,40.0288,40.0631,7100.0
2007-03-22 10:55:00,58.49,58.58,58.46,58.51,4500.0,40.0631,40.1247,40.0425,40.0768,4500.0
2007-03-22 11:00:00,58.51,58.51,58.37,58.37,8300.0,40.0768,40.0768,39.9809,39.9809,8300.0
2007-03-22 11:05:00,58.36,58.42,58.32,58.41,4800.0,39.974,40.0151,39.9466,40.0083,4800.0
2007-03-22 11:10:00,58.37,58.39,58.35,58.35,3300.0,39.9809,39.9946,39.9672,39.9672,3300.0
2007-03-22 11:15:00,58.36,58.43,58.36,58.4,2900.0,39.974,40.022,39.974,40.0014,2900.0
2007-03-22 11:20:00,58.43,58.65,58.42,58.51,8500.0,40.022,40.1726,40.0151,40.0768,8500.0
2007-03-22 11:25:00,58.55,58.55,58.48,58.53,6100.0,40.1041,40.1041,40.0562,40.0904,6100.0
2007-03-22 11:30:00,58.53,58.55,58.49,58.49,6300.0,40.0904,40.1041,40.0631,40.0631,6300.0
2007-03-22 11:35:00,58.49,58.53,58.44,58.49,8600.0,40.0631,40.0904,40.0288,40.0631,8600.0
2007-03-22 11:40:00,58.47,58.47,58.37,58.4,7400.0,40.0494,40.0494,39.9809,40.0014,7400.0
2007-03-22 11:45:00,58.4,58.41,58.38,58.39,9300.0,40.0014,40.0083,39.9877,39.9946,9300.0
2007-03-22 11:50:00,58.42,58.43,58.39,58.43,3900.0,40.0151,40.022,39.9946,40.022,3900.0
2007-03-22 11:55:00,58.41,58.45,58.41,58.45,8700.0,40.0083,40.0357,40.0083,40.0357,8700.0
2007-03-22 12:00:00,58.46,58.49,58.43,58.46,5200.0,40.0425,40.0631,40.022,40.0425,5200.0
2007-03-22 12:05:00,58.47,58.57,58.47,58.57,6100.0,40.0494,40.1178,40.0494,40.1178,6100.0
2007-03-22 12:10:00,58.58,58.71,58.58,58.69,10200.0,40.1247,40.2137,40.1247,40.2,10200.0
2007-03-22 12:15:00,58.69,58.7,58.64,58.69,9100.0,40.2,40.2069,40.1658,40.2,9100.0
2007-03-22 12:20:00,58.69,58.71,58.67,58.68,900.0,40.2,40.2137,40.1863,40.1932,900.0
2007-03-22 12:25:00,58.68,58.69,58.68,58.68,1800.0,40.1932,40.2,40.1932,40.1932,1800.0
2007-03-22 12:30:00,58.68,58.76,58.68,58.74,18000.0,40.1932,40.248,40.1932,40.2343,18000.0
2007-03-22 12:35:00,58.75,58.77,58.74,58.76,6400.0,40.2411,40.2548,40.2343,40.248,6400.0
2007-03-22 12:40:00,58.75,58.86,58.75,58.86,7400.0,40.2411,40.3165,40.2411,40.3165,7400.0
2007-03-22 12:45:00,58.84,58.84,58.78,58.78,3600.0,40.3028,40.3028,40.2617,40.2617,3600.0
2007-03-22 12:50:00,58.78,58.78,58.75,58.77,3900.0,40.2617,40.2617,40.2411,40.2548,3900.0
2007-03-22 12:55:00,58.77,58.77,58.74,58.77,6000.0,40.2548,40.2548,40.2343,40.2548,6000.0
2007-03-22 13:00:00,58.74,58.76,58.67,58.67,9400.0,40.2343,40.248,40.1863,40.1863,9400.0
2007-03-22 13:05:00,58.67,58.71,58.62,58.64,4800.0,40.1863,40.2137,40.1521,40.1658,4800.0
2007-03-22 13:10:00,58.64,58.76,58.62,58.72,6400.0,40.1658,40.248,40.1521,40.2206,6400.0
2007-03-22 13:15:00,58.76,58.78,58.72,58.78,4600.0,40.248,40.2617,40.2206,40.2617,4600.0
2007-03-22 13:20:00,58.78,58.78,58.75,58.77,4200.0,40.2617,40.2617,40.2411,40.2548,4200.0
2007-03-22 13:25:00,58.79,58.82,58.78,58.8,4500.0,40.2685,40.2891,40.2617,40.2754,4500.0
2007-03-22 13:30:00,58.81,58.82,58.66,58.66,5000.0,40.2822,40.2891,40.1795,40.1795,5000.0
2007-03-22 13:35:00,58.66,58.67,58.6,58.64,3100.0,40.1795,40.1863,40.1384,40.1658,3100.0
2007-03-22 13:40:00,58.68,58.77,58.68,58.75,4600.0,40.1932,40.2548,40.1932,40.2411,4600.0
2007-03-22 13:45:00,58.75,58.75,58.62,58.64,5300.0,40.2411,40.2411,40.1521,40.1658,5300.0
2007-03-22 13:50:00,58.63,58.76,58.63,58.76,2200.0,40.1589,40.248,40.1589,40.248,2200.0
2007-03-22 13:55:00,58.74,58.78,58.72,58.77,2500.0,40.2343,40.2617,40.2206,40.2548,2500.0
2007-03-22 14:00:00,58.8,58.87,58.8,58.8,3500.0,40.2754,40.3233,40.2754,40.2754,3500.0
2007-03-22 14:05:00,58.79,58.87,58.79,58.84,2200.0,40.2685,40.3233,40.2685,40.3028,2200.0
2007-03-22 14:10:00,58.84,58.84,58.78,58.82,1300.0,40.3028,40.3028,40.2617,40.2891,1300.0
2007-03-22 14:15:00,58.79,58.82,58.79,58.81,1200.0,40.2685,40.2891,40.2685,40.2822,1200.0
2007-03-22 14:20:00,58.8,58.8,58.78,58.8,1600.0,40.2754,40.2754,40.2617,40.2754,1600.0
2007-03-22 14:25:00,58.8,58.81,58.77,58.77,1600.0,40.2754,40.2822,40.2548,40.2548,1600.0
2007-03-22 14:30:00,58.75,58.75,58.68,58.75,4600.0,40.2411,40.2411,40.1932,40.2411,4600.0
2007-03-22 14:35:00,58.7,58.7,58.64,58.68,5000.0,40.2069,40.2069,40.1658,40.1932,5000.0
2007-03-22 14:40:00,58.69,58.72,58.69,58.69,3100.0,40.2,40.2206,40.2,40.2,3100.0
2007-03-22 14:45:00,58.7,58.71,58.62,58.71,1500.0,40.2069,40.2137,40.1521,40.2137,1500.0
2007-03-22 14:50:00,58.74,58.74,58.63,58.66,3100.0,40.2343,40.2343,40.1589,40.1795,3100.0
2007-03-22 14:55:00,58.64,58.67,58.62,58.67,1600.0,40.1658,40.1863,40.1521,40.1863,1600.0
2007-03-22 15:00:00,58.7,58.7,58.58,58.6,2400.0,40.2069,40.2069,40.1247,40.1384,2400.0
2007-03-22 15:05:00,58.61,58.61,58.5,58.51,7100.0,40.1452,40.1452,40.0699,40.0768,7100.0
2007-03-22 15:10:00,58.51,58.51,58.48,58.49,4300.0,40.0768,40.0768,40.0562,40.0631,4300.0
2007-03-22 15:15:00,58.51,58.51,58.47,58.5,4200.0,40.0768,40.0768,40.0494,40.0699,4200.0
2007-03-22 15:20:00,58.5,58.54,58.4,58.4,7000.0,40.0699,40.0973,40.0014,40.0014,7000.0
2007-03-22 15:25:00,58.41,58.5,58.38,58.5,11000.0,40.0083,40.0699,39.9877,40.0699,11000.0
2007-03-22 15:30:00,58.5,58.51,58.42,58.45,8700.0,40.0699,40.0768,40.0151,40.0357,8700.0
2007-03-22 15:35:00,58.46,58.5,58.38,58.4,8400.0,40.0425,40.0699,39.9877,40.0014,8400.0
2007-03-22 15:40:00,58.4,58.44,58.4,58.44,4200.0,40.0014,40.0288,40.0014,40.0288,4200.0
2007-03-22 15:45:00,58.46,58.5,58.45,58.49,4200.0,40.0425,40.0699,40.0357,40.0631,4200.0
2007-03-22 15:50:00,58.5,58.66,58.5,58.53,11700.0,40.0699,40.1795,40.0699,40.0904,11700.0
2007-03-22 15:55:00,58.51,58.53,58.44,58.44,20400.0,40.0768,40.0904,40.0288,40.0288,20400.0
2007-03-23 09:30:00,58.54,58.62,58.31,58.36,12800.0,40.0973,40.1521,39.9398,39.974,12800.0
2007-03-23 09:35:00,58.36,58.68,58.13,58.51,15400.0,39.974,40.1932,39.8165,40.0768,15400.0
2007-03-23 09:40:00,58.42,58.54,58.12,58.19,16300.0,40.0151,40.0973,39.8096,39.8576,16300.0
2007-03-23 09:45:00,58.21,58.28,58.12,58.19,15900.0,39.8713,39.9192,39.8096,39.8576,15900.0
2007-03-23 09:50:00,58.23,58.26,58.16,58.18,10200.0,39.885,39.9055,39.837,39.8507,10200.0
2007-03-23 09:55:00,58.17,58.27,58.13,58.17,6900.0,39.8439,39.9124,39.8165,39.8439,6900.0
2007-03-23 10:00:00,58.17,58.56,58.17,58.33,41500.0,39.8439,40.111,39.8439,39.9535,41500.0
2007-03-23 10:05:00,58.33,58.38,58.18,58.33,8800.0,39.9535,39.9877,39.8507,39.9535,8800.0
2007-03-23 10:10:00,58.32,58.4,58.2,58.22,17700.0,39.9466,40.0014,39.8644,39.8781,17700.0
2007-03-23 10:15:00,58.22,58.35,58.18,58.18,4700.0,39.8781,39.9672,39.8507,39.8507,4700.0
2007-03-23 10:20:00,58.21,58.21,58.05,58.08,14100.0,39.8713,39.8713,39.7617,39.7822,14100.0
2007-03-23 10:25:00,58.09,58.17,58.03,58.14,8000.0,39.7891,39.8439,39.748,39.8233,8000.0
2007-03-23 10:30:00,58.14,58.24,58.1,58.19,9000.0,39.8233,39.8918,39.7959,39.8576,9000.0
2007-03-23 10:35:00,58.18,58.31,58.16,58.29,8200.0,39.8507,39.9398,39.837,39.9261,8200.0
2007-03-23 10:40:00,58.27,58.29,58.2,58.21,4800.0,39.9124,39.9261,39.8644,39.8713,4800.0
2007-03-23 10:45:00,58.2,58.21,58.13,58.21,4400.0,39.8644,39.8713,39.8165,39.8713,4400.0
2007-03-23 10:50:00,58.19,58.37,58.18,58.3,10400.0,39.8576,39.9809,39.8507,39.9329,10400.0
2007-03-23 10:55:00,58.26,58.4,58.25,58.3,6600.0,39.9055,40.0014,39.8987,39.9329,6600.0
2007-03-23 11:00:00,58.28,58.3,58.26,58.26,2100.0,39.9192,39.9329,39.9055,39.9055,2100.0
2007-03-23 11:05:00,58.27,58.28,58.21,58.28,6700.0,39.9124,39.9192,39.8713,39.9192,6700.0
2007-03-23 11:10:00,58.29,58.31,58.23,58.26,4300.0,39.9261,39.9398,39.885,39.9055,4300.0
2007-03-23 11:15:00,58.29,58.39,58.29,58.34,4800.0,39.9261,39.9946,39.9261,39.9603,4800.0
2007-03-23 11:20:00,58.32,58.34,58.31,58.32,2300.0,39.9466,39.9603,39.9398,39.9466,2300.0
2007-03-23 11:25:00,58.34,58.34,58.3,58.32,5900.0,39.9603,39.9603,39.9329,39.9466,5900.0
2007-03-23 11:30:00,58.32,58.37,58.32,58.37,3700.0,39.9466,39.9809,39.9466,39.9809,3700.0
2007-03-23 11:35:00,58.37,58.44,58.36,58.38,6700.0,39.9809,40.0288,39.974,39.9877,6700.0
2007-03-23 11:40:00,58.39,58.4,58.35,58.35,8300.0,39.9946,40.0014,39.9672,39.9672,8300.0
2007-03-23 11:45:00,58.35,58.39,58.35,58.35,21100.0,39.9672,39.9946,39.9672,39.9672,21100.0
2007-03-23 11:50:00,58.35,58.39,58.35,58.37,16000.0,39.9672,39.9946,39.9672,39.9809,16000.0
2007-03-23 11:55:00,58.37,58.39,58.36,58.38,2000.0,39.9809,39.9946,39.974,39.9877,2000.0
2007-03-23 12:00:00,58.38,58.39,58.37,58.39,4400.0,39.9877,39.9946,39.9809,39.9946,4400.0
2007-03-23 12:05:00,58.41,58.41,58.38,58.4,5600.0,40.0083,40.0083,39.9877,40.0014,5600.0
2007-03-23 12:10:00,58.42,58.43,58.34,58.35,4900.0,40.0151,40.022,39.9603,39.9672,4900.0
2007-03-23 12:15:00,58.38,58.4,58.35,58.38,7200.0,39.9877,40.0014,39.9672,39.9877,7200.0
2007-03-23 12:20:00,58.38,58.42,58.35,58.41,4500.0,39.9877,40.0151,39.9672,40.0083,4500.0
2007-03-23 12:25:00,58.39,58.4,58.39,58.4,2300.0,39.9946,40.0014,39.9946,40.0014,2300.0
2007-03-23 12:30:00,58.4,58.42,58.38,58.4,2500.0,40.0014,40.0151,39.9877,40.0014,2500.0
2007-03-23 12:35:00,58.4,58.4,58.34,58.35,3400.0,40.0014,40.0014,39.9603,39.9672,3400.0
2007-03-23 12:40:00,58.37,58.38,58.36,58.36,2200.0,39.9809,39.9877,39.974,39.974,2200.0
2007-03-23 12:45:00,58.38,58.4,58.36,58.4,3000.0,39.9877,40.0014,39.974,40.0014,3000.0
2007-03-23 12:50:00,58.4,58.4,58.34,58.36,3800.0,40.0014,40.0014,39.9603,39.974,3800.0
2007-03-23 12:55:00,58.36,58.37,58.34,58.34,3600.0,39.974,39.9809,39.9603,39.9603,3600.0
2007-03-23 13:00:00,58.34,58.36,58.32,58.33,2200.0,39.9603,39.974,39.9466,39.9535,2200.0
2007-03-23 13:05:00,58.33,58.34,58.29,58.29,6300.0,39.9535,39.9603,39.9261,39.9261,6300.0
2007-03-23 13:10:00,58.29,58.32,58.23,58.23,7800.0,39.9261,39.9466,39.885,39.885,7800.0
2007-03-23 13:15:00,58.24,58.3,58.23,58.3,4800.0,39.8918,39.9329,39.885,39.9329,4800.0
2007-03-23 13:20:00,58.3,58.31,58.28,58.28,2400.0,39.9329,39.9398,39.9192,39.9192,2400.0
2007-03-23 13:25:00,58.29,58.33,58.29,58.31,5800.0,39.9261,39.9535,39.9261,39.9398,5800.0
2007-03-23 13:30:00,58.31,58.34,58.3,58.3,3600.0,39.9398,39.9603,39.9329,39.9329,3600.0
2007-03-23 13:35:00,58.3,58.34,58.28,58.32,4500.0,39.9329,39.9603,39.9192,39.9466,4500.0
2007-03-23 13:40:00,58.31,58.34,58.31,58.32,2900.0,39.9398,39.9603,39.9398,39.9466,2900.0
2007-03-23 13:45:00,58.34,58.37,58.32,58.36,8600.0,39.9603,39.9809,39.9466,39.974,8600.0
2007-03-23 13:50:00,58.38,58.38,58.36,58.36,800.0,39.9877,39.9877,39.974,39.974,800.0
2007-03-23 13:55:00,58.38,58.39,58.37,58.37,1700.0,39.9877,39.9946,39.9809,39.9809,1700.0
2007-03-23 14:00:00,58.38,58.39,58.35,58.36,2600.0,39.9877,39.9946,39.9672,39.974,2600.0
2007-03-23 14:05:00,58.36,58.37,58.35,58.36,2200.0,39.974,39.9809,39.9672,39.974,2200.0
2007-03-23 14:10:00,58.36,58.43,58.36,58.38,3900.0,39.974,40.022,39.974,39.9877,3900.0
2007-03-23 14:15:00,58.39,58.4,58.35,58.35,3800.0,39.9946,40.0014,39.9672,39.9672,3800.0
2007-03-23 14:20:00,58.35,58.38,58.31,58.37,16400.0,39.9672,39.9877,39.9398,39.9809,16400.0
2007-03-23 14:25:00,58.37,58.4,58.37,58.4,3500.0,39.9809,40.0014,39.9809,40.0014,3500.0
2007-03-23 14:30:00,58.4,58.41,58.37,58.37,4000.0,40.0014,40.0083,39.9809,39.9809,4000.0
2007-03-23 14:35:00,58.37,58.38,58.37,58.38,1500.0,39.9809,39.9877,39.9809,39.9877,1500.0
2007-03-23 14:40:00,58.36,58.39,58.36,58.38,3000.0,39.974,39.9946,39.974,39.9877,3000.0
2007-03-23 14:45:00,58.38,58.4,58.37,58.38,5400.0,39.9877,40.0014,39.9809,39.9877,5400.0
2007-03-23 14:50:00,58.38,58.38,58.35,58.38,7400.0,39.9877,39.9877,39.9672,39.9877,7400.0
2007-03-23 14:55:00,58.38,58.4,58.36,58.4,3600.0,39.9877,40.0014,39.974,40.0014,3600.0
2007-03-23 15:00:00,58.4,58.4,58.36,58.37,3800.0,40.0014,40.0014,39.974,39.9809,3800.0
2007-03-23 15:05:00,58.38,58.41,58.38,58.41,9900.0,39.9877,40.0083,39.9877,40.0083,9900.0
2007-03-23 15:10:00,58.41,58.45,58.4,58.43,16300.0,40.0083,40.0357,40.0014,40.022,16300.0
2007-03-23 15:15:00,58.4,58.51,58.4,58.47,5900.0,40.0014,40.0768,40.0014,40.0494,5900.0
2007-03-23 15:20:00,58.47,58.49,58.47,58.47,2400.0,40.0494,40.0631,40.0494,40.0494,2400.0
2007-03-23 15:25:00,58.46,58.49,58.46,58.48,4700.0,40.0425,40.0631,40.0425,40.0562,4700.0
2007-03-23 15:30:00,58.48,58.53,58.44,58.5,12300.0,40.0562,40.0904,40.0288,40.0699,12300.0
2007-03-23 15:35:00,58.5,58.51,58.48,58.48,6800.0,40.0699,40.0768,40.0562,40.0562,6800.0
2007-03-23 15:40:00,58.49,58.51,58.47,58.5,14300.0,40.0631,40.0768,40.0494,40.0699,14300.0
2007-03-23 15:45:00,58.49,58.49,58.47,58.48,11900.0,40.0631,40.0631,40.0494,40.0562,11900.0
2007-03-23 15:50:00,58.49,58.51,58.47,58.47,13600.0,40.0631,40.0768,40.0494,40.0494,13600.0
2007-03-23 15:55:00,58.48,58.49,58.44,58.49,23900.0,40.0562,40.0631,40.0288,40.0631,23900.0
2007-03-26 09:30:00,58.25,58.31,58.0,58.16,9900.0,39.8987,39.9398,39.7274,39.837,9900.0
2007-03-26 09:35:00,58.17,58.22,58.01,58.06,101000.0,39.8439,39.8781,39.7343,39.7685,101000.0
2007-03-26 09:40:00,58.07,58.07,57.91,57.94,9100.0,39.7754,39.7754,39.6658,39.6863,9100.0
2007-03-26 09:45:00,57.96,58.12,57.92,57.97,24100.0,39.7,39.8096,39.6726,39.7069,24100.0
2007-03-26 09:50:00,57.96,58.02,57.96,58.0,10800.0,39.7,39.7411,39.7,39.7274,10800.0
2007-03-26 09:55:00,58.0,58.02,57.97,58.02,9200.0,39.7274,39.7411,39.7069,39.7411,9200.0
2007-03-26 10:00:00,58.02,58.02,57.61,57.72,22000.0,39.7411,39.7411,39.4603,39.5356,22000.0
2007-03-26 10:05:00,57.71,57.72,57.41,57.51,51300.0,39.5288,39.5356,39.3233,39.3918,51300.0
2007-03-26 10:10:00,57.52,57.74,57.51,57.67,14000.0,39.3986,39.5493,39.3918,39.5014,14000.0
2007-03-26 10:15:00,57.68,57.69,57.6,57.61,6300.0,39.5082,39.5151,39.4534,39.4603,6300.0
2007-03-26 10:20:00,57.6,57.6,57.4,57.41,13300.0,39.4534,39.4534,39.3164,39.3233,13300.0
2007-03-26 10:25:00,57.4,57.41,57.24,57.24,12100.0,39.3164,39.3233,39.2069,39.2069,12100.0
2007-03-26 10:30:00,57.27,57.29,57.11,57.15,13500.0,39.2274,39.2411,39.1178,39.1452,13500.0
2007-03-26 10:35:00,57.16,57.18,57.09,57.12,11300.0,39.1521,39.1658,39.1041,39.1247,11300.0
2007-03-26 10:40:00,57.12,57.25,57.12,57.2,14900.0,39.1247,39.2137,39.1247,39.1795,14900.0
2007-03-26 10:45:00,57.21,57.21,57.08,57.17,14700.0,39.1863,39.1863,39.0973,39.1589,14700.0
2007-03-26 10:50:00,57.16,57.2,57.12,57.19,13700.0,39.1521,39.1795,39.1247,39.1726,13700.0
2007-03-26 10:55:00,57.19,57.2,57.15,57.15,7800.0,39.1726,39.1795,39.1452,39.1452,7800.0
2007-03-26 11:00:00,57.15,57.2,56.97,57.02,27400.0,39.1452,39.1795,39.0219,39.0562,27400.0
2007-03-26 11:05:00,56.98,57.06,56.98,57.05,11400.0,39.0288,39.0836,39.0288,39.0767,11400.0
2007-03-26 11:10:00,57.03,57.05,56.99,57.02,11600.0,39.063,39.0767,39.0356,39.0562,11600.0
2007-03-26 11:15:00,57.01,57.05,56.98,57.05,12400.0,39.0493,39.0767,39.0288,39.0767,12400.0
2007-03-26 11:20:00,57.05,57.14,57.04,57.12,12700.0,39.0767,39.1384,39.0699,39.1247,12700.0
2007-03-26 11:25:00,57.12,57.12,57.01,57.07,8500.0,39.1247,39.1247,39.0493,39.0904,8500.0
2007-03-26 11:30:00,57.06,57.1,57.04,57.08,14100.0,39.0836,39.111,39.0699,39.0973,14100.0
2007-03-26 11:35:00,57.08,57.16,57.04,57.16,13400.0,39.0973,39.1521,39.0699,39.1521,13400.0
2007-03-26 11:40:00,57.15,57.19,57.14,57.19,10000.0,39.1452,39.1726,39.1384,39.1726,10000.0
2007-03-26 11:45:00,57.19,57.19,57.09,57.09,10200.0,39.1726,39.1726,39.1041,39.1041,10200.0
2007-03-26 11:50:00,57.09,57.11,57.01,57.07,8300.0,39.1041,39.1178,39.0493,39.0904,8300.0
2007-03-26 11:55:00,57.07,57.08,57.04,57.07,6800.0,39.0904,39.0973,39.0699,39.0904,6800.0
2007-03-26 12:00:00,57.08,57.16,57.08,57.16,4800.0,39.0973,39.1521,39.0973,39.1521,4800.0
2007-03-26 12:05:00,57.16,57.23,57.16,57.19,9300.0,39.1521,39.2,39.1521,39.1726,9300.0
2007-03-26 12:10:00,57.19,57.23,57.19,57.21,10500.0,39.1726,39.2,39.1726,39.1863,10500.0
2007-03-26 12:15:00,57.21,57.23,57.2,57.22,13800.0,39.1863,39.2,39.1795,39.1932,13800.0
2007-03-26 12:20:00,57.23,57.5,57.23,57.5,26600.0,39.2,39.3849,39.2,39.3849,26600.0
2007-03-26 12:25:00,57.51,57.55,57.5,57.51,14600.0,39.3918,39.4192,39.3849,39.3918,14600.0
2007-03-26 12:30:00,57.51,57.52,57.5,57.5,4500.0,39.3918,39.3986,39.3849,39.3849,4500.0
2007-03-26 12:35:00,57.51,57.54,57.49,57.51,17000.0,39.3918,39.4123,39.3781,39.3918,17000.0
2007-03-26 12:40:00,57.49,57.54,57.49,57.54,8800.0,39.3781,39.4123,39.3781,39.4123,8800.0
2007-03-26 12:45:00,57.54,57.66,57.54,57.62,11700.0,39.4123,39.4945,39.4123,39.4671,11700.0
2007-03-26 12:50:00,57.62,57.65,57.61,57.62,6200.0,39.4671,39.4877,39.4603,39.4671,6200.0
2007-03-26 12:55:00,57.63,57.63,57.61,57.62,6600.0,39.474,39.474,39.4603,39.4671,6600.0
2007-03-26 13:00:00,57.61,57.63,57.61,57.61,4900.0,39.4603,39.474,39.4603,39.4603,4900.0
2007-03-26 13:05:00,57.61,57.61,57.6,57.6,10700.0,39.4603,39.4603,39.4534,39.4534,10700.0
2007-03-26 13:10:00,57.6,57.66,57.6,57.62,6100.0,39.4534,39.4945,39.4534,39.4671,6100.0
2007-03-26 13:15:00,57.63,57.63,57.6,57.6,3900.0,39.474,39.474,39.4534,39.4534,3900.0
2007-03-26 13:20:00,57.6,57.61,57.56,57.61,6000.0,39.4534,39.4603,39.426,39.4603,6000.0
2007-03-26 13:25:00,57.6,57.61,57.53,57.53,3500.0,39.4534,39.4603,39.4055,39.4055,3500.0
2007-03-26 13:30:00,57.53,57.68,57.52,57.64,9800.0,39.4055,39.5082,39.3986,39.4808,9800.0
2007-03-26 13:35:00,57.66,57.7,57.66,57.7,1200.0,39.4945,39.5219,39.4945,39.5219,1200.0
2007-03-26 13:40:00,57.71,57.72,57.68,57.7,6100.0,39.5288,39.5356,39.5082,39.5219,6100.0
2007-03-26 13:45:00,57.69,57.71,57.62,57.65,5800.0,39.5151,39.5288,39.4671,39.4877,5800.0
2007-03-26 13:50:00,57.65,57.65,57.58,57.58,6900.0,39.4877,39.4877,39.4397,39.4397,6900.0
2007-03-26 13:55:00,57.58,57.59,57.56,57.56,4200.0,39.4397,39.4466,39.426,39.426,4200.0
2007-03-26 14:00:00,57.58,57.69,57.58,57.67,10400.0,39.4397,39.5151,39.4397,39.5014,10400.0
2007-03-26 14:05:00,57.69,57.7,57.62,57.63,4600.0,39.5151,39.5219,39.4671,39.474,4600.0
2007-03-26 14:10:00,57.61,57.61,57.54,57.55,4800.0,39.4603,39.4603,39.4123,39.4192,4800.0
2007-03-26 14:15:00,57.55,57.63,57.53,57.63,7200.0,39.4192,39.474,39.4055,39.474,7200.0
2007-03-26 14:20:00,57.62,57.65,57.51,57.51,10100.0,39.4671,39.4877,39.3918,39.3918,10100.0
2007-03-26 14:25:00,57.51,57.53,57.49,57.51,6100.0,39.3918,39.4055,39.3781,39.3918,6100.0
2007-03-26 14:30:00,57.51,57.51,57.43,57.45,7200.0,39.3918,39.3918,39.337,39.3507,7200.0
2007-03-26 14:35:00,57.44,57.54,57.43,57.48,5800.0,39.3438,39.4123,39.337,39.3712,5800.0
2007-03-26 14:40:00,57.48,57.53,57.46,57.53,4700.0,39.3712,39.4055,39.3575,39.4055,4700.0
2007-03-26 14:45:00,57.55,57.6,57.55,57.56,5700.0,39.4192,39.4534,39.4192,39.426,5700.0
2007-03-26 14:50:00,57.54,57.59,57.54,57.56,5700.0,39.4123,39.4466,39.4123,39.426,5700.0
2007-03-26 14:55:00,57.56,57.59,57.5,57.56,8900.0,39.426,39.4466,39.3849,39.426,8900.0
2007-03-26 15:00:00,57.57,57.63,57.56,57.58,13000.0,39.4329,39.474,39.426,39.4397,13000.0
2007-03-26 15:05:00,57.56,57.56,57.5,57.5,7300.0,39.426,39.426,39.3849,39.3849,7300.0
2007-03-26 15:10:00,57.5,57.55,57.45,57.45,6000.0,39.3849,39.4192,39.3507,39.3507,6000.0
2007-03-26 15:15:00,57.46,57.51,57.46,57.48,6200.0,39.3575,39.3918,39.3575,39.3712,6200.0
2007-03-26 15:20:00,57.47,57.49,57.46,57.49,7900.0,39.3644,39.3781,39.3575,39.3781,7900.0
2007-03-26 15:25:00,57.49,57.63,57.48,57.57,16600.0,39.3781,39.474,39.3712,39.4329,16600.0
2007-03-26 15:30:00,57.59,57.7,57.53,57.64,14700.0,39.4466,39.5219,39.4055,39.4808,14700.0
2007-03-26 15:35:00,57.64,57.64,57.53,57.55,12900.0,39.4808,39.4808,39.4055,39.4192,12900.0
2007-03-26 15:40:00,57.55,57.59,57.53,57.53,27400.0,39.4192,39.4466,39.4055,39.4055,27400.0
2007-03-26 15:45:00,57.54,57.59,57.52,57.54,41500.0,39.4123,39.4466,39.3986,39.4123,41500.0
2007-03-26 15:50:00,57.55,57.58,57.52,57.56,29000.0,39.4192,39.4397,39.3986,39.426,29000.0
2007-03-26 15:55:00,57.55,57.6,57.48,57.53,33000.0,39.4192,39.4534,39.3712,39.4055,33000.0
2007-03-27 09:30:00,55.63,55.63,55.63,55.63,0.0,38.1041,38.1041,38.1041,38.1041,0.0
2007-03-27 09:35:00,57.1,57.26,57.1,57.22,22800.0,39.111,39.2206,39.111,39.1932,22800.0
2007-03-27 09:40:00,57.25,57.46,57.24,57.43,11900.0,39.2137,39.3575,39.2069,39.337,11900.0
2007-03-27 09:45:00,57.45,57.46,57.42,57.44,33100.0,39.3507,39.3575,39.3301,39.3438,33100.0
2007-03-27 09:50:00,57.45,57.47,57.41,57.41,6700.0,39.3507,39.3644,39.3233,39.3233,6700.0
2007-03-27 09:55:00,57.41,57.5,57.18,57.18,18200.0,39.3233,39.3849,39.1658,39.1658,18200.0
2007-03-27 10:00:00,57.17,57.4,57.14,57.35,15100.0,39.1589,39.3164,39.1384,39.2822,15100.0
2007-03-27 10:05:00,57.36,57.38,57.28,57.28,15400.0,39.2891,39.3028,39.2343,39.2343,15400.0
2007-03-27 10:10:00,57.31,57.34,57.25,57.27,13000.0,39.2548,39.2754,39.2137,39.2274,13000.0
2007-03-27 10:15:00,57.26,57.5,57.23,57.48,8800.0,39.2206,39.3849,39.2,39.3712,8800.0
2007-03-27 10:20:00,57.48,57.62,57.45,57.61,6400.0,39.3712,39.4671,39.3507,39.4603,6400.0
2007-03-27 10:25:00,57.61,57.63,57.56,57.56,7500.0,39.4603,39.474,39.426,39.426,7500.0
2007-03-27 10:30:00,57.56,57.56,57.44,57.47,8500.0,39.426,39.426,39.3438,39.3644,8500.0
2007-03-27 10:35:00,57.47,57.67,57.47,57.6,10100.0,39.3644,39.5014,39.3644,39.4534,10100.0
2007-03-27 10:40:00,57.6,57.6,57.52,57.53,7200.0,39.4534,39.4534,39.3986,39.4055,7200.0
2007-03-27 10:45:00,57.55,57.55,57.48,57.49,27700.0,39.4192,39.4192,39.3712,39.3781,27700.0
2007-03-27 10:50:00,57.5,57.55,57.49,57.53,7100.0,39.3849,39.4192,39.3781,39.4055,7100.0
2007-03-27 10:55:00,57.55,57.55,57.5,57.52,3200.0,39.4192,39.4192,39.3849,39.3986,3200.0
2007-03-27 11:00:00,57.51,57.51,57.4,57.48,5500.0,39.3918,39.3918,39.3164,39.3712,5500.0
2007-03-27 11:05:00,57.48,57.5,57.41,57.41,6800.0,39.3712,39.3849,39.3233,39.3233,6800.0
2007-03-27 11:10:00,57.4,57.4,57.32,57.39,4800.0,39.3164,39.3164,39.2617,39.3096,4800.0
2007-03-27 11:15:00,57.39,57.39,57.29,57.29,42800.0,39.3096,39.3096,39.2411,39.2411,42800.0
2007-03-27 11:20:00,57.29,57.29,57.1,57.13,14300.0,39.2411,39.2411,39.111,39.1315,14300.0
2007-03-27 11:25:00,57.1,57.13,57.04,57.13,56800.0,39.111,39.1315,39.0699,39.1315,56800.0
2007-03-27 11:30:00,57.11,57.14,57.07,57.14,10600.0,39.1178,39.1384,39.0904,39.1384,10600.0
2007-03-27 11:35:00,57.14,57.16,57.11,57.14,7900.0,39.1384,39.1521,39.1178,39.1384,7900.0
2007-03-27 11:40:00,57.14,57.2,57.14,57.2,5800.0,39.1384,39.1795,39.1384,39.1795,5800.0
2007-03-27 11:45:00,57.2,57.31,57.2,57.31,3900.0,39.1795,39.2548,39.1795,39.2548,3900.0
2007-03-27 11:50:00,57.32,57.34,57.3,57.33,5000.0,39.2617,39.2754,39.248,39.2685,5000.0
2007-03-27 11:55:00,57.33,57.33,57.3,57.33,3100.0,39.2685,39.2685,39.248,39.2685,3100.0
2007-03-27 12:00:00,57.34,57.35,57.31,57.32,16700.0,39.2754,39.2822,39.2548,39.2617,16700.0
2007-03-27 12:05:00,57.32,57.52,57.31,57.52,112300.0,39.2617,39.3986,39.2548,39.3986,112300.0
2007-03-27 12:10:00,57.51,57.52,57.42,57.44,19700.0,39.3918,39.3986,39.3301,39.3438,19700.0
2007-03-27 12:15:00,57.45,57.45,57.35,57.37,5300.0,39.3507,39.3507,39.2822,39.2959,5300.0
2007-03-27 12:20:00,57.38,57.39,57.36,57.36,3400.0,39.3028,39.3096,39.2891,39.2891,3400.0
2007-03-27 12:25:00,57.36,57.44,57.32,57.4,7900.0,39.2891,39.3438,39.2617,39.3164,7900.0
2007-03-27 12:30:00,57.41,57.47,57.4,57.45,3900.0,39.3233,39.3644,39.3164,39.3507,3900.0
2007-03-27 12:35:00,57.45,57.47,57.43,57.47,5600.0,39.3507,39.3644,39.337,39.3644,5600.0
2007-03-27 12:40:00,57.47,57.47,57.42,57.42,3900.0,39.3644,39.3644,39.3301,39.3301,3900.0
2007-03-27 12:45:00,57.41,57.45,57.4,57.43,4900.0,39.3233,39.3507,39.3164,39.337,4900.0
2007-03-27 12:50:00,57.42,57.43,57.39,57.39,6900.0,39.3301,39.337,39.3096,39.3096,6900.0
2007-03-27 12:55:00,57.4,57.41,57.37,57.41,3300.0,39.3164,39.3233,39.2959,39.3233,3300.0
2007-03-27 13:00:00,57.4,57.43,57.39,57.43,9500.0,39.3164,39.337,39.3096,39.337,9500.0
2007-03-27 13:05:00,57.43,57.47,57.42,57.47,12500.0,39.337,39.3644,39.3301,39.3644,12500.0
2007-03-27 13:10:00,57.48,57.48,57.45,57.45,12000.0,39.3712,39.3712,39.3507,39.3507,12000.0
2007-03-27 13:15:00,57.45,57.46,57.4,57.41,7800.0,39.3507,39.3575,39.3164,39.3233,7800.0
2007-03-27 13:20:00,57.42,57.43,57.4,57.41,4700.0,39.3301,39.337,39.3164,39.3233,4700.0
2007-03-27 13:25:00,57.41,57.46,57.4,57.4,7400.0,39.3233,39.3575,39.3164,39.3164,7400.0
2007-03-27 13:30:00,57.4,57.4,57.33,57.33,2500.0,39.3164,39.3164,39.2685,39.2685,2500.0
2007-03-27 13:35:00,57.33,57.4,57.33,57.4,6100.0,39.2685,39.3164,39.2685,39.3164,6100.0
2007-03-27 13:40:00,57.39,57.44,57.39,57.44,3000.0,39.3096,39.3438,39.3096,39.3438,3000.0
2007-03-27 13:45:00,57.48,57.52,57.48,57.49,7500.0,39.3712,39.3986,39.3712,39.3781,7500.0
2007-03-27 13:50:00,57.49,57.53,57.49,57.51,17000.0,39.3781,39.4055,39.3781,39.3918,17000.0
2007-03-27 13:55:00,57.5,57.5,57.37,57.4,5600.0,39.3849,39.3849,39.2959,39.3164,5600.0
2007-03-27 14:00:00,57.37,57.38,57.28,57.28,3400.0,39.2959,39.3028,39.2343,39.2343,3400.0
2007-03-27 14:05:00,57.3,57.4,57.3,57.35,4800.0,39.248,39.3164,39.248,39.2822,4800.0
2007-03-27 14:10:00,57.35,57.42,57.34,57.41,4800.0,39.2822,39.3301,39.2754,39.3233,4800.0
2007-03-27 14:15:00,57.42,57.43,57.38,57.41,6000.0,39.3301,39.337,39.3028,39.3233,6000.0
2007-03-27 14:20:00,57.42,57.43,57.32,57.32,6000.0,39.3301,39.337,39.2617,39.2617,6000.0
2007-03-27 14:25:00,57.32,57.36,57.31,57.34,5800.0,39.2617,39.2891,39.2548,39.2754,5800.0
2007-03-27 14:30:00,57.34,57.43,57.31,57.43,3400.0,39.2754,39.337,39.2548,39.337,3400.0
2007-03-27 14:35:00,57.42,57.43,57.4,57.4,6700.0,39.3301,39.337,39.3164,39.3164,6700.0
2007-03-27 14:40:00,57.39,57.42,57.39,57.41,3900.0,39.3096,39.3301,39.3096,39.3233,3900.0
2007-03-27 14:45:00,57.41,57.42,57.38,57.38,5300.0,39.3233,39.3301,39.3028,39.3028,5300.0
2007-03-27 14:50:00,57.38,57.42,57.38,57.41,6400.0,39.3028,39.3301,39.3028,39.3233,6400.0
2007-03-27 14:55:00,57.42,57.52,57.42,57.5,10200.0,39.3301,39.3986,39.3301,39.3849,10200.0
2007-03-27 15:00:00,57.5,57.51,57.4,57.41,4300.0,39.3849,39.3918,39.3164,39.3233,4300.0
2007-03-27 15:05:00,57.41,57.53,57.4,57.49,6700.0,39.3233,39.4055,39.3164,39.3781,6700.0
2007-03-27 15:10:00,57.49,57.5,57.47,57.47,2200.0,39.3781,39.3849,39.3644,39.3644,2200.0
2007-03-27 15:15:00,57.46,57.46,57.39,57.39,2500.0,39.3575,39.3575,39.3096,39.3096,2500.0
2007-03-27 15:20:00,57.39,57.39,57.36,57.37,3400.0,39.3096,39.3096,39.2891,39.2959,3400.0
2007-03-27 15:25:00,57.37,57.42,57.37,57.42,3400.0,39.2959,39.3301,39.2959,39.3301,3400.0
2007-03-27 15:30:00,57.41,57.51,57.41,57.46,15200.0,39.3233,39.3918,39.3233,39.3575,15200.0
2007-03-27 15:35:00,57.46,57.48,57.45,57.46,7200.0,39.3575,39.3712,39.3507,39.3575,7200.0
2007-03-27 15:40:00,57.46,57.48,57.43,57.46,11300.0,39.3575,39.3712,39.337,39.3575,11300.0
2007-03-27 15:45:00,57.47,57.53,57.47,57.5,41100.0,39.3644,39.4055,39.3644,39.3849,41100.0
2007-03-27 15:50:00,57.49,57.52,57.46,57.5,29300.0,39.3781,39.3986,39.3575,39.3849,29300.0
2007-03-27 15:55:00,57.5,57.55,57.5,57.52,39500.0,39.3849,39.4192,39.3849,39.3986,39500.0
2007-03-28 09:35:00,56.84,57.0,56.84,57.0,81500.0,38.9329,39.0425,38.9329,39.0425,81500.0
2007-03-28 09:40:00,57.01,57.04,56.97,57.04,10300.0,39.0493,39.0699,39.0219,39.0699,10300.0
2007-03-28 09:45:00,57.04,57.08,56.98,57.07,15200.0,39.0699,39.0973,39.0288,39.0904,15200.0
2007-03-28 09:50:00,57.02,57.08,57.02,57.07,4900.0,39.0562,39.0973,39.0562,39.0904,4900.0
2007-03-28 09:55:00,57.08,57.09,57.05,57.05,4800.0,39.0973,39.1041,39.0767,39.0767,4800.0
2007-03-28 10:00:00,57.06,57.12,57.02,57.05,19800.0,39.0836,39.1247,39.0562,39.0767,19800.0
2007-03-28 10:05:00,57.05,57.23,57.05,57.23,13400.0,39.0767,39.2,39.0767,39.2,13400.0
2007-03-28 10:10:00,57.23,57.26,57.22,57.22,17500.0,39.2,39.2206,39.1932,39.1932,17500.0
2007-03-28 10:15:00,57.19,57.35,57.18,57.35,9500.0,39.1726,39.2822,39.1658,39.2822,9500.0
2007-03-28 10:20:00,57.35,57.51,57.35,57.46,19600.0,39.2822,39.3918,39.2822,39.3575,19600.0
2007-03-28 10:25:00,57.44,57.46,57.4,57.46,10000.0,39.3438,39.3575,39.3164,39.3575,10000.0
2007-03-28 10:30:00,57.45,57.7,57.1,57.12,27200.0,39.3507,39.5219,39.111,39.1247,27200.0
2007-03-28 10:35:00,57.1,57.21,57.0,57.2,12800.0,39.111,39.1863,39.0425,39.1795,12800.0
2007-03-28 10:40:00,57.19,57.27,57.13,57.13,26800.0,39.1726,39.2274,39.1315,39.1315,26800.0
2007-03-28 10:45:00,57.12,57.15,57.0,57.1,34600.0,39.1247,39.1452,39.0425,39.111,34600.0
2007-03-28 10:50:00,57.09,57.14,57.06,57.13,11700.0,39.1041,39.1384,39.0836,39.1315,11700.0
2007-03-28 10:55:00,57.16,57.32,57.14,57.3,9400.0,39.1521,39.2617,39.1384,39.248,9400.0
2007-03-28 11:00:00,57.28,57.29,57.2,57.2,6400.0,39.2343,39.2411,39.1795,39.1795,6400.0
2007-03-28 11:05:00,57.21,57.37,57.21,57.33,7100.0,39.1863,39.2959,39.1863,39.2685,7100.0
2007-03-28 11:10:00,57.35,57.39,57.26,57.28,9100.0,39.2822,39.3096,39.2206,39.2343,9100.0
2007-03-28 11:15:00,57.26,57.29,57.16,57.21,7000.0,39.2206,39.2411,39.1521,39.1863,7000.0
2007-03-28 11:20:00,57.24,57.24,57.05,57.07,13600.0,39.2069,39.2069,39.0767,39.0904,13600.0
2007-03-28 11:25:00,57.09,57.1,57.0,57.03,13600.0,39.1041,39.111,39.0425,39.063,13600.0
2007-03-28 11:30:00,57.01,57.13,57.01,57.1,7400.0,39.0493,39.1315,39.0493,39.111,7400.0
2007-03-28 11:35:00,57.1,57.11,57.06,57.08,3500.0,39.111,39.1178,39.0836,39.0973,3500.0
2007-03-28 11:40:00,57.1,57.11,57.09,57.11,4400.0,39.111,39.1178,39.1041,39.1178,4400.0
2007-03-28 11:45:00,57.1,57.1,57.03,57.03,3600.0,39.111,39.111,39.063,39.063,3600.0
2007-03-28 11:50:00,57.02,57.03,57.0,57.02,5700.0,39.0562,39.063,39.0425,39.0562,5700.0
2007-03-28 11:55:00,57.03,57.06,57.03,57.04,2100.0,39.063,39.0836,39.063,39.0699,2100.0
2007-03-28 12:00:00,57.05,57.17,57.05,57.17,8400.0,39.0767,39.1589,39.0767,39.1589,8400.0
2007-03-28 12:05:00,57.17,57.25,57.17,57.17,11900.0,39.1589,39.2137,39.1589,39.1589,11900.0
2007-03-28 12:10:00,57.17,57.18,57.0,57.01,33600.0,39.1589,39.1658,39.0425,39.0493,33600.0
2007-03-28 12:15:00,57.01,57.11,57.0,57.11,20800.0,39.0493,39.1178,39.0425,39.1178,20800.0
2007-03-28 12:20:00,57.12,57.19,57.01,57.03,47900.0,39.1247,39.1726,39.0493,39.063,47900.0
2007-03-28 12:25:00,57.03,57.04,56.93,56.93,27400.0,39.063,39.0699,38.9945,38.9945,27400.0
2007-03-28 12:30:00,56.94,57.0,56.85,56.86,11000.0,39.0014,39.0425,38.9397,38.9466,11000.0
2007-03-28 12:35:00,56.85,56.95,56.82,56.95,7400.0,38.9397,39.0082,38.9192,39.0082,7400.0
2007-03-28 12:40:00,56.95,57.0,56.95,56.97,3000.0,39.0082,39.0425,39.0082,39.0219,3000.0
2007-03-28 12:45:00,57.0,57.0,56.96,56.96,5000.0,39.0425,39.0425,39.0151,39.0151,5000.0
2007-03-28 12:50:00,56.94,56.96,56.9,56.93,6800.0,39.0014,39.0151,38.974,38.9945,6800.0
2007-03-28 12:55:00,56.91,56.91,56.87,56.89,2800.0,38.9808,38.9808,38.9534,38.9671,2800.0
2007-03-28 13:00:00,56.89,56.9,56.84,56.84,10700.0,38.9671,38.974,38.9329,38.9329,10700.0
2007-03-28 13:05:00,56.85,56.88,56.83,56.88,3400.0,38.9397,38.9603,38.926,38.9603,3400.0
2007-03-28 13:10:00,56.88,56.89,56.79,56.79,4500.0,38.9603,38.9671,38.8986,38.8986,4500.0
2007-03-28 13:15:00,56.79,56.82,56.78,56.81,2900.0,38.8986,38.9192,38.8918,38.9123,2900.0
2007-03-28 13:20:00,56.82,56.85,56.81,56.85,5000.0,38.9192,38.9397,38.9123,38.9397,5000.0
2007-03-28 13:25:00,56.85,56.85,56.83,56.83,5400.0,38.9397,38.9397,38.926,38.926,5400.0
2007-03-28 13:30:00,56.84,56.91,56.84,56.91,12200.0,38.9329,38.9808,38.9329,38.9808,12200.0
2007-03-28 13:35:00,56.9,56.96,56.88,56.96,14400.0,38.974,39.0151,38.9603,39.0151,14400.0
2007-03-28 13:40:00,56.98,57.04,56.96,57.03,9900.0,39.0288,39.0699,39.0151,39.063,9900.0
2007-03-28 13:45:00,57.02,57.03,56.95,57.02,25900.0,39.0562,39.063,39.0082,39.0562,25900.0
2007-03-28 13:50:00,57.01,57.01,56.95,57.0,19600.0,39.0493,39.0493,39.0082,39.0425,19600.0
2007-03-28 13:55:00,56.99,57.01,56.95,57.0,10200.0,39.0356,39.0493,39.0082,39.0425,10200.0
2007-03-28 14:00:00,57.0,57.01,56.91,56.95,12500.0,39.0425,39.0493,38.9808,39.0082,12500.0
2007-03-28 14:05:00,56.95,57.01,56.9,56.96,34600.0,39.0082,39.0493,38.974,39.0151,34600.0
2007-03-28 14:10:00,56.98,57.0,56.85,56.98,79600.0,39.0288,39.0425,38.9397,39.0288,79600.0
2007-03-28 14:15:00,56.98,56.98,56.83,56.86,29000.0,39.0288,39.0288,38.926,38.9466,29000.0
2007-03-28 14:20:00,56.87,56.89,56.8,56.82,13900.0,38.9534,38.9671,38.9055,38.9192,13900.0
2007-03-28 14:25:00,56.82,56.88,56.82,56.86,11200.0,38.9192,38.9603,38.9192,38.9466,11200.0
2007-03-28 14:30:00,56.86,56.92,56.81,56.92,16200.0,38.9466,38.9877,38.9123,38.9877,16200.0
2007-03-28 14:35:00,56.93,56.97,56.86,56.93,27800.0,38.9945,39.0219,38.9466,38.9945,27800.0
2007-03-28 14:40:00,56.96,56.99,56.92,56.98,9900.0,39.0151,39.0356,38.9877,39.0288,9900.0
2007-03-28 14:45:00,56.95,56.95,56.87,56.94,12300.0,39.0082,39.0082,38.9534,39.0014,12300.0
2007-03-28 14:50:00,56.93,56.94,56.84,56.85,10600.0,38.9945,39.0014,38.9329,38.9397,10600.0
2007-03-28 14:55:00,56.85,56.91,56.84,56.9,44300.0,38.9397,38.9808,38.9329,38.974,44300.0
2007-03-28 15:00:00,56.9,56.98,56.9,56.94,7100.0,38.974,39.0288,38.974,39.0014,7100.0
2007-03-28 15:05:00,56.93,56.93,56.83,56.84,10700.0,38.9945,38.9945,38.926,38.9329,10700.0
2007-03-28 15:10:00,56.84,56.87,56.83,56.85,7900.0,38.9329,38.9534,38.926,38.9397,7900.0
2007-03-28 15:15:00,56.87,56.87,56.78,56.79,6000.0,38.9534,38.9534,38.8918,38.8986,6000.0
2007-03-28 15:20:00,56.77,56.82,56.74,56.8,11100.0,38.8849,38.9192,38.8644,38.9055,11100.0
2007-03-28 15:25:00,56.78,56.92,56.78,56.9,18500.0,38.8918,38.9877,38.8918,38.974,18500.0
2007-03-28 15:30:00,56.9,56.91,56.78,56.78,6700.0,38.974,38.9808,38.8918,38.8918,6700.0
2007-03-28 15:35:00,56.79,56.85,56.77,56.83,24600.0,38.8986,38.9397,38.8849,38.926,24600.0
2007-03-28 15:40:00,56.82,56.86,56.78,56.78,16000.0,38.9192,38.9466,38.8918,38.8918,16000.0
2007-03-28 15:45:00,56.75,56.75,56.23,56.61,45600.0,38.8712,38.8712,38.5151,38.7753,45600.0
2007-03-28 15:50:00,56.64,56.65,56.04,56.53,65000.0,38.7959,38.8027,38.3849,38.7205,65000.0
2007-03-28 15:55:00,56.53,56.75,56.53,56.58,54800.0,38.7205,38.8712,38.7205,38.7548,54800.0
2007-03-29 09:30:00,57.39,57.6,57.13,57.6,28400.0,39.3096,39.4534,39.1315,39.4534,28400.0
2007-03-29 09:35:00,57.5,57.51,57.0,57.29,15400.0,39.3849,39.3918,39.0425,39.2411,15400.0
2007-03-29 09:40:00,57.29,57.29,57.15,57.16,6100.0,39.2411,39.2411,39.1452,39.1521,6100.0
2007-03-29 09:45:00,57.17,57.25,57.17,57.24,14700.0,39.1589,39.2137,39.1589,39.2069,14700.0
2007-03-29 09:50:00,57.24,57.24,57.13,57.14,9700.0,39.2069,39.2069,39.1315,39.1384,9700.0
2007-03-29 09:55:00,57.15,57.15,57.09,57.13,4600.0,39.1452,39.1452,39.1041,39.1315,4600.0
2007-03-29 10:00:00,57.14,57.2,57.08,57.18,11700.0,39.1384,39.1795,39.0973,39.1658,11700.0
2007-03-29 10:05:00,57.19,57.3,57.18,57.3,9900.0,39.1726,39.248,39.1658,39.248,9900.0
2007-03-29 10:10:00,57.3,57.38,57.26,57.38,8000.0,39.248,39.3028,39.2206,39.3028,8000.0
2007-03-29 10:15:00,57.4,57.56,57.38,57.56,8500.0,39.3164,39.426,39.3028,39.426,8500.0
2007-03-29 10:20:00,57.55,57.57,57.47,57.47,6100.0,39.4192,39.4329,39.3644,39.3644,6100.0
2007-03-29 10:25:00,57.47,57.47,57.41,57.41,7100.0,39.3644,39.3644,39.3233,39.3233,7100.0
2007-03-29 10:30:00,57.43,57.43,57.37,57.38,3300.0,39.337,39.337,39.2959,39.3028,3300.0
2007-03-29 10:35:00,57.38,57.42,57.37,57.4,3100.0,39.3028,39.3301,39.2959,39.3164,3100.0
2007-03-29 10:40:00,57.4,57.4,57.26,57.32,9000.0,39.3164,39.3164,39.2206,39.2617,9000.0
2007-03-29 10:45:00,57.28,57.3,57.14,57.16,5900.0,39.2343,39.248,39.1384,39.1521,5900.0
2007-03-29 10:50:00,57.16,57.32,57.12,57.3,12500.0,39.1521,39.2617,39.1247,39.248,12500.0
2007-03-29 10:55:00,57.29,57.3,57.22,57.22,6400.0,39.2411,39.248,39.1932,39.1932,6400.0
2007-03-29 11:00:00,57.24,57.37,57.24,57.37,7500.0,39.2069,39.2959,39.2069,39.2959,7500.0
2007-03-29 11:05:00,57.39,57.44,57.39,57.4,5900.0,39.3096,39.3438,39.3096,39.3164,5900.0
2007-03-29 11:10:00,57.4,57.47,57.35,57.47,12000.0,39.3164,39.3644,39.2822,39.3644,12000.0
2007-03-29 11:15:00,57.47,57.52,57.46,57.52,14000.0,39.3644,39.3986,39.3575,39.3986,14000.0
2007-03-29 11:20:00,57.53,57.58,57.49,57.5,7600.0,39.4055,39.4397,39.3781,39.3849,7600.0
2007-03-29 11:25:00,57.48,57.56,57.46,57.56,5700.0,39.3712,39.426,39.3575,39.426,5700.0
2007-03-29 11:30:00,57.55,57.58,57.52,57.55,6300.0,39.4192,39.4397,39.3986,39.4192,6300.0
2007-03-29 11:35:00,57.54,57.56,57.49,57.51,8400.0,39.4123,39.426,39.3781,39.3918,8400.0
2007-03-29 11:40:00,57.51,57.53,57.5,57.5,5200.0,39.3918,39.4055,39.3849,39.3849,5200.0
2007-03-29 11:45:00,57.49,57.5,57.43,57.43,7500.0,39.3781,39.3849,39.337,39.337,7500.0
2007-03-29 11:50:00,57.44,57.48,57.39,57.4,17000.0,39.3438,39.3712,39.3096,39.3164,17000.0
2007-03-29 11:55:00,57.41,57.43,57.16,57.16,20800.0,39.3233,39.337,39.1521,39.1521,20800.0
2007-03-29 12:00:00,57.17,57.34,57.15,57.3,9800.0,39.1589,39.2754,39.1452,39.248,9800.0
2007-03-29 12:05:00,57.31,57.36,57.26,57.26,14100.0,39.2548,39.2891,39.2206,39.2206,14100.0
2007-03-29 12:10:00,57.24,57.25,57.16,57.16,6000.0,39.2069,39.2137,39.1521,39.1521,6000.0
2007-03-29 12:15:00,57.15,57.15,57.07,57.14,9800.0,39.1452,39.1452,39.0904,39.1384,9800.0
2007-03-29 12:20:00,57.13,57.14,57.05,57.07,3200.0,39.1315,39.1384,39.0767,39.0904,3200.0
2007-03-29 12:25:00,57.07,57.09,56.97,56.97,6100.0,39.0904,39.1041,39.0219,39.0219,6100.0
2007-03-29 12:30:00,56.98,56.99,56.86,56.93,4900.0,39.0288,39.0356,38.9466,38.9945,4900.0
2007-03-29 12:35:00,56.93,56.96,56.93,56.93,2200.0,38.9945,39.0151,38.9945,38.9945,2200.0
2007-03-29 12:40:00,56.93,57.01,56.9,57.0,4700.0,38.9945,39.0493,38.974,39.0425,4700.0
2007-03-29 12:45:00,57.0,57.14,57.0,57.14,4300.0,39.0425,39.1384,39.0425,39.1384,4300.0
2007-03-29 12:50:00,57.11,57.12,57.03,57.03,2000.0,39.1178,39.1247,39.063,39.063,2000.0
2007-03-29 12:55:00,57.0,57.0,56.91,56.92,4400.0,39.0425,39.0425,38.9808,38.9877,4400.0
2007-03-29 13:00:00,56.89,56.89,56.81,56.84,3400.0,38.9671,38.9671,38.9123,38.9329,3400.0
2007-03-29 13:05:00,56.84,56.96,56.82,56.96,4300.0,38.9329,39.0151,38.9192,39.0151,4300.0
2007-03-29 13:10:00,56.96,56.97,56.95,56.95,1700.0,39.0151,39.0219,39.0082,39.0082,1700.0
2007-03-29 13:15:00,56.94,56.95,56.71,56.75,11600.0,39.0014,39.0082,38.8438,38.8712,11600.0
2007-03-29 13:20:00,56.74,56.76,56.62,56.67,7000.0,38.8644,38.8781,38.7822,38.8164,7000.0
2007-03-29 13:25:00,56.67,56.71,56.65,56.71,3600.0,38.8164,38.8438,38.8027,38.8438,3600.0
2007-03-29 13:30:00,56.73,56.74,56.7,56.72,3500.0,38.8575,38.8644,38.837,38.8507,3500.0
2007-03-29 13:35:00,56.73,56.81,56.71,56.8,3300.0,38.8575,38.9123,38.8438,38.9055,3300.0
2007-03-29 13:40:00,56.77,56.83,56.75,56.83,3500.0,38.8849,38.926,38.8712,38.926,3500.0
2007-03-29 13:45:00,56.78,56.82,56.71,56.72,2600.0,38.8918,38.9192,38.8438,38.8507,2600.0
2007-03-29 13:50:00,56.7,56.73,56.7,56.72,3100.0,38.837,38.8575,38.837,38.8507,3100.0
2007-03-29 13:55:00,56.7,56.72,56.62,56.67,2600.0,38.837,38.8507,38.7822,38.8164,2600.0
2007-03-29 14:00:00,56.68,56.75,56.63,56.75,7800.0,38.8233,38.8712,38.789,38.8712,7800.0
2007-03-29 14:05:00,56.73,56.73,56.51,56.66,8000.0,38.8575,38.8575,38.7068,38.8096,8000.0
2007-03-29 14:10:00,56.65,56.66,56.54,56.55,2700.0,38.8027,38.8096,38.7274,38.7342,2700.0
2007-03-29 14:15:00,56.57,56.64,56.53,56.64,3400.0,38.7479,38.7959,38.7205,38.7959,3400.0
2007-03-29 14:20:00,56.62,56.69,56.6,56.69,5200.0,38.7822,38.8301,38.7685,38.8301,5200.0
2007-03-29 14:25:00,56.71,56.83,56.7,56.76,12700.0,38.8438,38.926,38.837,38.8781,12700.0
2007-03-29 14:30:00,56.76,56.76,56.62,56.63,13900.0,38.8781,38.8781,38.7822,38.789,13900.0
2007-03-29 14:35:00,56.62,56.69,56.56,56.69,10500.0,38.7822,38.8301,38.7411,38.8301,10500.0
2007-03-29 14:40:00,56.74,56.89,56.74,56.88,8300.0,38.8644,38.9671,38.8644,38.9603,8300.0
2007-03-29 14:45:00,56.91,56.92,56.76,56.76,9900.0,38.9808,38.9877,38.8781,38.8781,9900.0
2007-03-29 14:50:00,56.78,56.88,56.74,56.79,4300.0,38.8918,38.9603,38.8644,38.8986,4300.0
2007-03-29 14:55:00,56.8,56.94,56.78,56.94,5500.0,38.9055,39.0014,38.8918,39.0014,5500.0
2007-03-29 15:00:00,56.94,56.99,56.91,56.97,14800.0,39.0014,39.0356,38.9808,39.0219,14800.0
2007-03-29 15:05:00,56.96,57.0,56.92,56.98,6000.0,39.0151,39.0425,38.9877,39.0288,6000.0
2007-03-29 15:10:00,56.97,57.09,56.95,57.09,6800.0,39.0219,39.1041,39.0082,39.1041,6800.0
2007-03-29 15:15:00,57.09,57.17,56.98,56.98,9400.0,39.1041,39.1589,39.0288,39.0288,9400.0
2007-03-29 15:20:00,56.99,57.09,56.97,57.07,7700.0,39.0356,39.1041,39.0219,39.0904,7700.0
2007-03-29 15:25:00,57.07,57.11,57.04,57.09,7100.0,39.0904,39.1178,39.0699,39.1041,7100.0
2007-03-29 15:30:00,57.11,57.2,57.1,57.16,15000.0,39.1178,39.1795,39.111,39.1521,15000.0
2007-03-29 15:35:00,57.17,57.17,57.11,57.15,8900.0,39.1589,39.1589,39.1178,39.1452,8900.0
2007-03-29 15:40:00,57.16,57.39,57.14,57.34,18700.0,39.1521,39.3096,39.1384,39.2754,18700.0
2007-03-29 15:45:00,57.36,57.44,57.33,57.42,16800.0,39.2891,39.3438,39.2685,39.3301,16800.0
2007-03-29 15:50:00,57.41,57.41,57.31,57.33,23600.0,39.3233,39.3233,39.2548,39.2685,23600.0
2007-03-29 15:55:00,57.32,57.4,57.3,57.3,23500.0,39.2617,39.3164,39.248,39.248,23500.0
2007-03-30 09:30:00,57.42,57.5,57.35,57.4,11000.0,39.3301,39.3849,39.2822,39.3164,11000.0
2007-03-30 09:35:00,57.32,57.44,57.21,57.44,3700.0,39.2617,39.3438,39.1863,39.3438,3700.0
2007-03-30 09:40:00,57.44,57.65,57.34,57.5,5700.0,39.3438,39.4877,39.2754,39.3849,5700.0
2007-03-30 09:45:00,57.54,57.9,57.43,57.43,17000.0,39.4123,39.6589,39.337,39.337,17000.0
2007-03-30 09:50:00,57.46,57.56,57.44,57.56,3700.0,39.3575,39.426,39.3438,39.426,3700.0
2007-03-30 09:55:00,57.52,57.53,57.38,57.4,6400.0,39.3986,39.4055,39.3028,39.3164,6400.0
2007-03-30 10:00:00,57.42,57.56,57.4,57.44,7900.0,39.3301,39.426,39.3164,39.3438,7900.0
2007-03-30 10:05:00,57.4,57.44,57.26,57.36,7600.0,39.3164,39.3438,39.2206,39.2891,7600.0
2007-03-30 10:10:00,57.39,57.44,57.36,57.43,5800.0,39.3096,39.3438,39.2891,39.337,5800.0
2007-03-30 10:15:00,57.42,57.43,57.35,57.41,6800.0,39.3301,39.337,39.2822,39.3233,6800.0
2007-03-30 10:20:00,57.38,57.41,57.37,57.41,2100.0,39.3028,39.3233,39.2959,39.3233,2100.0
2007-03-30 10:25:00,57.41,57.47,57.37,57.42,4500.0,39.3233,39.3644,39.2959,39.3301,4500.0
2007-03-30 10:30:00,57.46,57.46,57.31,57.35,6400.0,39.3575,39.3575,39.2548,39.2822,6400.0
2007-03-30 10:35:00,57.39,57.45,57.36,57.43,1200.0,39.3096,39.3507,39.2891,39.337,1200.0
2007-03-30 10:40:00,57.42,57.5,57.42,57.47,2600.0,39.3301,39.3849,39.3301,39.3644,2600.0
2007-03-30 10:45:00,57.45,57.49,57.36,57.49,7900.0,39.3507,39.3781,39.2891,39.3781,7900.0
2007-03-30 10:50:00,57.46,57.46,57.39,57.39,4500.0,39.3575,39.3575,39.3096,39.3096,4500.0
2007-03-30 10:55:00,57.39,57.49,57.39,57.49,4800.0,39.3096,39.3781,39.3096,39.3781,4800.0
2007-03-30 11:00:00,57.48,57.54,57.47,57.51,1900.0,39.3712,39.4123,39.3644,39.3918,1900.0
2007-03-30 11:05:00,57.51,57.53,57.51,57.52,900.0,39.3918,39.4055,39.3918,39.3986,900.0
2007-03-30 11:10:00,57.53,57.56,57.5,57.54,12900.0,39.4055,39.426,39.3849,39.4123,12900.0
2007-03-30 11:15:00,57.54,57.55,57.43,57.47,13400.0,39.4123,39.4192,39.337,39.3644,13400.0
2007-03-30 11:20:00,57.44,57.45,57.29,57.29,5700.0,39.3438,39.3507,39.2411,39.2411,5700.0
2007-03-30 11:25:00,57.29,57.34,57.05,57.06,20600.0,39.2411,39.2754,39.0767,39.0836,20600.0
2007-03-30 11:30:00,57.08,57.17,57.05,57.12,3100.0,39.0973,39.1589,39.0767,39.1247,3100.0
2007-03-30 11:35:00,57.15,57.27,57.15,57.24,5500.0,39.1452,39.2274,39.1452,39.2069,5500.0
2007-03-30 11:40:00,57.24,57.24,56.85,56.94,18200.0,39.2069,39.2069,38.9397,39.0014,18200.0
2007-03-30 11:45:00,56.93,56.93,56.33,56.61,36100.0,38.9945,38.9945,38.5835,38.7753,36100.0
2007-03-30 11:50:00,56.65,56.85,56.51,56.64,29600.0,38.8027,38.9397,38.7068,38.7959,29600.0
2007-03-30 11:55:00,56.68,56.94,56.68,56.73,17600.0,38.8233,39.0014,38.8233,38.8575,17600.0
2007-03-30 12:00:00,56.74,56.77,56.53,56.64,16400.0,38.8644,38.8849,38.7205,38.7959,16400.0
2007-03-30 12:05:00,56.65,56.9,56.65,56.83,5400.0,38.8027,38.974,38.8027,38.926,5400.0
2007-03-30 12:10:00,56.81,56.82,56.64,56.69,5400.0,38.9123,38.9192,38.7959,38.8301,5400.0
2007-03-30 12:15:00,56.7,56.86,56.63,56.78,6000.0,38.837,38.9466,38.789,38.8918,6000.0
2007-03-30 12:20:00,56.76,56.77,56.64,56.64,5900.0,38.8781,38.8849,38.7959,38.7959,5900.0
2007-03-30 12:25:00,56.64,56.77,56.64,56.7,4100.0,38.7959,38.8849,38.7959,38.837,4100.0
2007-03-30 12:30:00,56.69,56.97,56.69,56.97,10800.0,38.8301,39.0219,38.8301,39.0219,10800.0
2007-03-30 12:35:00,56.95,57.09,56.95,57.0,5200.0,39.0082,39.1041,39.0082,39.0425,5200.0
2007-03-30 12:40:00,57.0,57.0,56.82,56.82,5900.0,39.0425,39.0425,38.9192,38.9192,5900.0
2007-03-30 12:45:00,56.81,56.81,56.7,56.8,11100.0,38.9123,38.9123,38.837,38.9055,11100.0
2007-03-30 12:50:00,56.85,56.86,56.68,56.7,5600.0,38.9397,38.9466,38.8233,38.837,5600.0
2007-03-30 12:55:00,56.71,56.76,56.63,56.67,10200.0,38.8438,38.8781,38.789,38.8164,10200.0
2007-03-30 13:00:00,56.69,56.71,56.63,56.66,3400.0,38.8301,38.8438,38.789,38.8096,3400.0
2007-03-30 13:05:00,56.72,56.86,56.65,56.85,9200.0,38.8507,38.9466,38.8027,38.9397,9200.0
2007-03-30 13:10:00,56.81,56.85,56.75,56.75,7800.0,38.9123,38.9397,38.8712,38.8712,7800.0
2007-03-30 13:15:00,56.77,56.81,56.72,56.72,8300.0,38.8849,38.9123,38.8507,38.8507,8300.0
2007-03-30 13:20:00,56.74,56.75,56.67,56.72,8700.0,38.8644,38.8712,38.8164,38.8507,8700.0
2007-03-30 13:25:00,56.72,56.83,56.72,56.81,3800.0,38.8507,38.926,38.8507,38.9123,3800.0
2007-03-30 13:30:00,56.82,56.94,56.82,56.89,6400.0,38.9192,39.0014,38.9192,38.9671,6400.0
2007-03-30 13:35:00,56.89,56.91,56.84,56.9,4300.0,38.9671,38.9808,38.9329,38.974,4300.0
2007-03-30 13:40:00,56.9,56.97,56.85,56.91,9900.0,38.974,39.0219,38.9397,38.9808,9900.0
2007-03-30 13:45:00,56.91,56.91,56.72,56.78,5200.0,38.9808,38.9808,38.8507,38.8918,5200.0
2007-03-30 13:50:00,56.81,56.88,56.77,56.78,4000.0,38.9123,38.9603,38.8849,38.8918,4000.0
2007-03-30 13:55:00,56.82,56.84,56.72,56.78,5900.0,38.9192,38.9329,38.8507,38.8918,5900.0
2007-03-30 14:00:00,56.77,56.9,56.77,56.86,2000.0,38.8849,38.974,38.8849,38.9466,2000.0
2007-03-30 14:05:00,56.84,56.88,56.81,56.88,2400.0,38.9329,38.9603,38.9123,38.9603,2400.0
2007-03-30 14:10:00,56.9,57.02,56.9,57.02,5300.0,38.974,39.0562,38.974,39.0562,5300.0
2007-03-30 14:15:00,57.02,57.03,56.98,57.01,5800.0,39.0562,39.063,39.0288,39.0493,5800.0
2007-03-30 14:20:00,57.02,57.04,56.99,57.02,4100.0,39.0562,39.0699,39.0356,39.0562,4100.0
2007-03-30 14:25:00,57.01,57.16,57.01,57.14,6300.0,39.0493,39.1521,39.0493,39.1384,6300.0
2007-03-30 14:30:00,57.14,57.18,57.13,57.14,5500.0,39.1384,39.1658,39.1315,39.1384,5500.0
2007-03-30 14:35:00,57.14,57.32,57.14,57.32,13400.0,39.1384,39.2617,39.1384,39.2617,13400.0
2007-03-30 14:40:00,57.31,57.36,57.22,57.23,12700.0,39.2548,39.2891,39.1932,39.2,12700.0
2007-03-30 14:45:00,57.23,57.32,57.23,57.3,7700.0,39.2,39.2617,39.2,39.248,7700.0
2007-03-30 14:50:00,57.31,57.35,57.24,57.24,6800.0,39.2548,39.2822,39.2069,39.2069,6800.0
2007-03-30 14:55:00,57.23,57.23,57.16,57.22,4000.0,39.2,39.2,39.1521,39.1932,4000.0
2007-03-30 15:00:00,57.24,57.26,57.21,57.21,3100.0,39.2069,39.2206,39.1863,39.1863,3100.0
2007-03-30 15:05:00,57.23,57.24,57.21,57.23,5800.0,39.2,39.2069,39.1863,39.2,5800.0
2007-03-30 15:10:00,57.24,57.24,57.16,57.17,5900.0,39.2069,39.2069,39.1521,39.1589,5900.0
2007-03-30 15:15:00,57.22,57.25,57.22,57.24,3400.0,39.1932,39.2137,39.1932,39.2069,3400.0
2007-03-30 15:20:00,57.24,57.24,57.18,57.19,5200.0,39.2069,39.2069,39.1658,39.1726,5200.0
2007-03-30 15:25:00,57.18,57.21,57.17,57.19,10400.0,39.1658,39.1863,39.1589,39.1726,10400.0
2007-03-30 15:30:00,57.19,57.19,57.02,57.08,12300.0,39.1726,39.1726,39.0562,39.0973,12300.0
2007-03-30 15:35:00,57.08,57.1,57.02,57.04,12200.0,39.0973,39.111,39.0562,39.0699,12200.0
2007-03-30 15:40:00,57.05,57.23,57.05,57.21,22400.0,39.0767,39.2,39.0767,39.1863,22400.0
2007-03-30 15:45:00,57.21,57.32,57.21,57.29,19300.0,39.1863,39.2617,39.1863,39.2411,19300.0
2007-03-30 15:50:00,57.29,57.3,57.01,57.02,19000.0,39.2411,39.248,39.0493,39.0562,19000.0
2007-03-30 15:55:00,57.01,57.1,56.96,57.1,34000.0,39.0493,39.111,39.0151,39.111,34000.0
2007-04-02 09:30:00,57.24,57.41,57.24,57.27,15800.0,39.2069,39.3233,39.2069,39.2274,15800.0
2007-04-02 09:35:00,57.39,57.39,57.15,57.22,13600.0,39.3096,39.3096,39.1452,39.1932,13600.0
2007-04-02 09:40:00,57.23,57.27,57.13,57.26,19900.0,39.2,39.2274,39.1315,39.2206,19900.0
2007-04-02 09:45:00,57.26,57.29,57.15,57.16,12100.0,39.2206,39.2411,39.1452,39.1521,12100.0
2007-04-02 09:50:00,57.16,57.3,57.14,57.3,5000.0,39.1521,39.248,39.1384,39.248,5000.0
2007-04-02 09:55:00,57.29,57.3,57.12,57.14,10700.0,39.2411,39.248,39.1247,39.1384,10700.0
2007-04-02 10:00:00,57.11,57.31,56.96,57.3,56500.0,39.1178,39.2548,39.0151,39.248,56500.0
2007-04-02 10:05:00,57.3,57.39,57.19,57.25,53100.0,39.248,39.3096,39.1726,39.2137,53100.0
2007-04-02 10:10:00,57.24,57.3,57.15,57.21,12400.0,39.2069,39.248,39.1452,39.1863,12400.0
2007-04-02 10:15:00,57.21,57.24,57.09,57.18,15900.0,39.1863,39.2069,39.1041,39.1658,15900.0
2007-04-02 10:20:00,57.23,57.27,57.18,57.26,8300.0,39.2,39.2274,39.1658,39.2206,8300.0
2007-04-02 10:25:00,57.29,57.4,57.28,57.39,14700.0,39.2411,39.3164,39.2343,39.3096,14700.0
2007-04-02 10:30:00,57.36,57.5,57.36,57.46,15200.0,39.2891,39.3849,39.2891,39.3575,15200.0
2007-04-02 10:35:00,57.41,57.54,57.39,57.48,12700.0,39.3233,39.4123,39.3096,39.3712,12700.0
2007-04-02 10:40:00,57.49,57.55,57.46,57.49,20200.0,39.3781,39.4192,39.3575,39.3781,20200.0
2007-04-02 10:45:00,57.5,57.55,57.43,57.47,15800.0,39.3849,39.4192,39.337,39.3644,15800.0
2007-04-02 10:50:00,57.47,57.51,57.39,57.43,15000.0,39.3644,39.3918,39.3096,39.337,15000.0
2007-04-02 10:55:00,57.43,57.82,57.43,57.74,23000.0,39.337,39.6041,39.337,39.5493,23000.0
2007-04-02 11:00:00,57.75,57.83,57.7,57.76,14700.0,39.5562,39.611,39.5219,39.563,14700.0
2007-04-02 11:05:00,57.79,57.83,57.74,57.81,5100.0,39.5836,39.611,39.5493,39.5973,5100.0
2007-04-02 11:10:00,57.79,57.82,57.73,57.78,4600.0,39.5836,39.6041,39.5425,39.5767,4600.0
2007-04-02 11:15:00,57.76,57.82,57.76,57.8,15500.0,39.563,39.6041,39.563,39.5904,15500.0
2007-04-02 11:20:00,57.8,57.8,57.71,57.72,8800.0,39.5904,39.5904,39.5288,39.5356,8800.0
2007-04-02 11:25:00,57.73,57.88,57.7,57.82,22500.0,39.5425,39.6452,39.5219,39.6041,22500.0
2007-04-02 11:30:00,57.82,57.86,57.82,57.84,8000.0,39.6041,39.6315,39.6041,39.6178,8000.0
2007-04-02 11:35:00,57.84,57.9,57.83,57.9,12300.0,39.6178,39.6589,39.611,39.6589,12300.0
2007-04-02 11:40:00,57.9,57.91,57.86,57.89,6400.0,39.6589,39.6658,39.6315,39.6521,6400.0
2007-04-02 11:45:00,57.86,57.89,57.82,57.85,9400.0,39.6315,39.6521,39.6041,39.6247,9400.0
2007-04-02 11:50:00,57.86,57.89,57.81,57.89,8100.0,39.6315,39.6521,39.5973,39.6521,8100.0
2007-04-02 11:55:00,57.87,57.89,57.82,57.87,9500.0,39.6384,39.6521,39.6041,39.6384,9500.0
2007-04-02 12:00:00,57.85,57.95,57.85,57.93,12100.0,39.6247,39.6932,39.6247,39.6795,12100.0
2007-04-02 12:05:00,57.93,57.93,57.9,57.9,5100.0,39.6795,39.6795,39.6589,39.6589,5100.0
2007-04-02 12:10:00,57.9,57.91,57.89,57.91,4000.0,39.6589,39.6658,39.6521,39.6658,4000.0
2007-04-02 12:15:00,57.91,58.0,57.91,57.97,7200.0,39.6658,39.7274,39.6658,39.7069,7200.0
2007-04-02 12:20:00,57.97,58.02,57.97,58.01,25800.0,39.7069,39.7411,39.7069,39.7343,25800.0
2007-04-02 12:25:00,58.0,58.0,57.96,58.0,16900.0,39.7274,39.7274,39.7,39.7274,16900.0
2007-04-02 12:30:00,58.0,58.0,57.96,57.96,6700.0,39.7274,39.7274,39.7,39.7,6700.0
2007-04-02 12:35:00,57.95,58.0,57.95,57.99,10800.0,39.6932,39.7274,39.6932,39.7206,10800.0
2007-04-02 12:40:00,57.99,58.0,57.98,58.0,25200.0,39.7206,39.7274,39.7137,39.7274,25200.0
2007-04-02 12:45:00,58.0,58.0,57.98,57.99,7800.0,39.7274,39.7274,39.7137,39.7206,7800.0
2007-04-02 12:50:00,57.99,57.99,57.94,57.94,4900.0,39.7206,39.7206,39.6863,39.6863,4900.0
2007-04-02 12:55:00,57.94,57.94,57.85,57.91,8700.0,39.6863,39.6863,39.6247,39.6658,8700.0
2007-04-02 13:00:00,57.91,57.99,57.91,57.98,4600.0,39.6658,39.7206,39.6658,39.7137,4600.0
2007-04-02 13:05:00,57.99,58.0,57.96,57.98,5900.0,39.7206,39.7274,39.7,39.7137,5900.0
2007-04-02 13:10:00,57.96,57.99,57.87,57.97,12100.0,39.7,39.7206,39.6384,39.7069,12100.0
2007-04-02 13:15:00,57.95,57.96,57.88,57.96,5300.0,39.6932,39.7,39.6452,39.7,5300.0
2007-04-02 13:20:00,57.96,57.98,57.93,57.96,5600.0,39.7,39.7137,39.6795,39.7,5600.0
2007-04-02 13:25:00,57.97,58.0,57.95,57.95,17700.0,39.7069,39.7274,39.6932,39.6932,17700.0
2007-04-02 13:30:00,57.95,57.95,57.87,57.88,6600.0,39.6932,39.6932,39.6384,39.6452,6600.0
2007-04-02 13:35:00,57.86,57.91,57.86,57.91,4100.0,39.6315,39.6658,39.6315,39.6658,4100.0
2007-04-02 13:40:00,57.9,57.91,57.83,57.83,4900.0,39.6589,39.6658,39.611,39.611,4900.0
2007-04-02 13:45:00,57.84,57.85,57.83,57.83,14300.0,39.6178,39.6247,39.611,39.611,14300.0
2007-04-02 13:50:00,57.83,57.87,57.83,57.86,9500.0,39.611,39.6384,39.611,39.6315,9500.0
2007-04-02 13:55:00,57.86,57.86,57.77,57.78,10700.0,39.6315,39.6315,39.5699,39.5767,10700.0
2007-04-02 14:00:00,57.78,57.8,57.64,57.74,17200.0,39.5767,39.5904,39.4808,39.5493,17200.0
2007-04-02 14:05:00,57.73,57.78,57.72,57.74,8400.0,39.5425,39.5767,39.5356,39.5493,8400.0
2007-04-02 14:10:00,57.75,57.76,57.71,57.76,13800.0,39.5562,39.563,39.5288,39.563,13800.0
2007-04-02 14:15:00,57.75,57.9,57.75,57.9,14500.0,39.5562,39.6589,39.5562,39.6589,14500.0
2007-04-02 14:20:00,57.9,58.01,57.9,58.01,21500.0,39.6589,39.7343,39.6589,39.7343,21500.0
2007-04-02 14:25:00,58.03,58.08,57.99,57.99,14800.0,39.748,39.7822,39.7206,39.7206,14800.0
2007-04-02 14:30:00,57.98,58.0,57.97,58.0,12600.0,39.7137,39.7274,39.7069,39.7274,12600.0
2007-04-02 14:35:00,58.0,58.0,57.97,57.99,10000.0,39.7274,39.7274,39.7069,39.7206,10000.0
2007-04-02 14:40:00,57.99,58.0,57.96,58.0,12800.0,39.7206,39.7274,39.7,39.7274,12800.0
2007-04-02 14:45:00,58.0,58.07,57.91,57.91,36400.0,39.7274,39.7754,39.6658,39.6658,36400.0
2007-04-02 14:50:00,57.91,58.05,57.9,58.02,28900.0,39.6658,39.7617,39.6589,39.7411,28900.0
2007-04-02 14:55:00,58.01,58.02,57.99,57.99,23200.0,39.7343,39.7411,39.7206,39.7206,23200.0
2007-04-02 15:00:00,58.0,58.01,57.96,57.98,22100.0,39.7274,39.7343,39.7,39.7137,22100.0
2007-04-02 15:05:00,57.98,58.06,57.96,58.01,23700.0,39.7137,39.7685,39.7,39.7343,23700.0
2007-04-02 15:10:00,58.02,58.17,58.0,58.13,25400.0,39.7411,39.8439,39.7274,39.8165,25400.0
2007-04-02 15:15:00,58.13,58.26,58.11,58.18,11500.0,39.8165,39.9055,39.8028,39.8507,11500.0
2007-04-02 15:20:00,58.17,58.21,58.11,58.17,11400.0,39.8439,39.8713,39.8028,39.8439,11400.0
2007-04-02 15:25:00,58.18,58.24,58.16,58.19,18900.0,39.8507,39.8918,39.837,39.8576,18900.0
2007-04-02 15:30:00,58.19,58.19,58.13,58.13,7000.0,39.8576,39.8576,39.8165,39.8165,7000.0
2007-04-02 15:35:00,58.09,58.1,58.02,58.07,12700.0,39.7891,39.7959,39.7411,39.7754,12700.0
2007-04-02 15:40:00,58.07,58.1,58.04,58.04,31500.0,39.7754,39.7959,39.7548,39.7548,31500.0
2007-04-02 15:45:00,58.04,58.04,57.99,58.01,26600.0,39.7548,39.7548,39.7206,39.7343,26600.0
2007-04-02 15:50:00,58.02,58.02,57.99,58.01,28800.0,39.7411,39.7411,39.7206,39.7343,28800.0
2007-04-02 15:55:00,58.0,58.16,58.0,58.08,27700.0,39.7274,39.837,39.7274,39.7822,27700.0
2007-04-03 09:30:00,58.26,58.58,58.23,58.53,70900.0,39.9055,40.1247,39.885,40.0904,70900.0
2007-04-03 09:35:00,58.54,58.76,58.43,58.57,41900.0,40.0973,40.248,40.022,40.1178,41900.0
2007-04-03 09:40:00,58.58,58.69,58.55,58.62,29900.0,40.1247,40.2,40.1041,40.1521,29900.0
2007-04-03 09:45:00,58.61,58.73,58.46,58.46,39200.0,40.1452,40.2274,40.0425,40.0425,39200.0
2007-04-03 09:50:00,58.45,58.5,58.3,58.31,9000.0,40.0357,40.0699,39.9329,39.9398,9000.0
2007-04-03 09:55:00,58.32,58.32,58.19,58.29,10800.0,39.9466,39.9466,39.8576,39.9261,10800.0
2007-04-03 10:00:00,58.3,58.57,58.3,58.54,34900.0,39.9329,40.1178,39.9329,40.0973,34900.0
2007-04-03 10:05:00,58.57,58.58,58.4,58.48,23900.0,40.1178,40.1247,40.0014,40.0562,23900.0
2007-04-03 10:10:00,58.5,58.66,58.5,58.63,13700.0,40.0699,40.1795,40.0699,40.1589,13700.0
2007-04-03 10:15:00,58.63,58.7,58.63,58.7,10100.0,40.1589,40.2069,40.1589,40.2069,10100.0
2007-04-03 10:20:00,58.7,58.76,58.68,58.68,18800.0,40.2069,40.248,40.1932,40.1932,18800.0
2007-04-03 10:25:00,58.67,58.67,58.55,58.56,9000.0,40.1863,40.1863,40.1041,40.111,9000.0
2007-04-03 10:30:00,58.56,58.63,58.56,58.62,5600.0,40.111,40.1589,40.111,40.1521,5600.0
2007-04-03 10:35:00,58.62,58.62,58.59,58.6,15200.0,40.1521,40.1521,40.1315,40.1384,15200.0
2007-04-03 10:40:00,58.61,58.65,58.61,58.65,17900.0,40.1452,40.1726,40.1452,40.1726,17900.0
2007-04-03 10:45:00,58.65,58.69,58.63,58.66,23100.0,40.1726,40.2,40.1589,40.1795,23100.0
2007-04-03 10:50:00,58.66,58.68,58.16,58.48,110200.0,40.1795,40.1932,39.837,40.0562,110200.0
2007-04-03 10:55:00,58.46,58.6,58.41,58.57,28200.0,40.0425,40.1384,40.0083,40.1178,28200.0
2007-04-03 11:00:00,58.56,58.58,58.49,58.54,20100.0,40.111,40.1247,40.0631,40.0973,20100.0
2007-04-03 11:05:00,58.54,58.6,58.51,58.55,19200.0,40.0973,40.1384,40.0768,40.1041,19200.0
2007-04-03 11:10:00,58.57,58.57,58.48,58.48,14500.0,40.1178,40.1178,40.0562,40.0562,14500.0
2007-04-03 11:15:00,58.48,58.49,58.41,58.41,8200.0,40.0562,40.0631,40.0083,40.0083,8200.0
2007-04-03 11:20:00,58.42,58.43,58.36,58.42,18200.0,40.0151,40.022,39.974,40.0151,18200.0
2007-04-03 11:25:00,58.42,58.44,58.35,58.35,6400.0,40.0151,40.0288,39.9672,39.9672,6400.0
2007-04-03 11:30:00,58.37,58.37,58.32,58.33,3400.0,39.9809,39.9809,39.9466,39.9535,3400.0
2007-04-03 11:35:00,58.35,58.37,58.33,58.35,5700.0,39.9672,39.9809,39.9535,39.9672,5700.0
2007-04-03 11:40:00,58.39,58.4,58.37,58.37,4700.0,39.9946,40.0014,39.9809,39.9809,4700.0
2007-04-03 11:45:00,58.38,58.48,58.37,58.47,6600.0,39.9877,40.0562,39.9809,40.0494,6600.0
2007-04-03 11:50:00,58.49,58.53,58.48,58.53,6000.0,40.0631,40.0904,40.0562,40.0904,6000.0
2007-04-03 11:55:00,58.53,58.53,58.51,58.53,6000.0,40.0904,40.0904,40.0768,40.0904,6000.0
2007-04-03 12:00:00,58.53,58.56,58.48,58.48,16400.0,40.0904,40.111,40.0562,40.0562,16400.0
2007-04-03 12:05:00,58.47,58.47,58.4,58.41,8200.0,40.0494,40.0494,40.0014,40.0083,8200.0
2007-04-03 12:10:00,58.42,58.44,58.41,58.42,9800.0,40.0151,40.0288,40.0083,40.0151,9800.0
2007-04-03 12:15:00,58.41,58.42,58.41,58.41,5100.0,40.0083,40.0151,40.0083,40.0083,5100.0
2007-04-03 12:20:00,58.42,58.42,58.4,58.41,7200.0,40.0151,40.0151,40.0014,40.0083,7200.0
2007-04-03 12:25:00,58.41,58.51,58.4,58.42,3600.0,40.0083,40.0768,40.0014,40.0151,3600.0
2007-04-03 12:30:00,58.41,58.41,58.4,58.41,5100.0,40.0083,40.0083,40.0014,40.0083,5100.0
2007-04-03 12:35:00,58.41,58.42,58.41,58.42,6900.0,40.0083,40.0151,40.0083,40.0151,6900.0
2007-04-03 12:40:00,58.41,58.42,58.4,58.4,8000.0,40.0083,40.0151,40.0014,40.0014,8000.0
2007-04-03 12:45:00,58.41,58.41,58.4,58.4,8000.0,40.0083,40.0083,40.0014,40.0014,8000.0
2007-04-03 12:50:00,58.4,58.41,58.4,58.4,4700.0,40.0014,40.0083,40.0014,40.0014,4700.0
2007-04-03 12:55:00,58.41,58.42,58.38,58.41,5500.0,40.0083,40.0151,39.9877,40.0083,5500.0
2007-04-03 13:00:00,58.4,58.42,58.4,58.42,7600.0,40.0014,40.0151,40.0014,40.0151,7600.0
2007-04-03 13:05:00,58.41,58.47,58.41,58.47,7200.0,40.0083,40.0494,40.0083,40.0494,7200.0
2007-04-03 13:10:00,58.48,58.5,58.47,58.48,8200.0,40.0562,40.0699,40.0494,40.0562,8200.0
2007-04-03 13:15:00,58.47,58.49,58.47,58.49,3800.0,40.0494,40.0631,40.0494,40.0631,3800.0
2007-04-03 13:20:00,58.49,58.49,58.43,58.47,7400.0,40.0631,40.0631,40.022,40.0494,7400.0
2007-04-03 13:25:00,58.47,58.5,58.47,58.5,8200.0,40.0494,40.0699,40.0494,40.0699,8200.0
2007-04-03 13:30:00,58.5,58.5,58.45,58.45,6000.0,40.0699,40.0699,40.0357,40.0357,6000.0
2007-04-03 13:35:00,58.46,58.46,58.4,58.4,4000.0,40.0425,40.0425,40.0014,40.0014,4000.0
2007-04-03 13:40:00,58.42,58.42,58.39,58.42,12400.0,40.0151,40.0151,39.9946,40.0151,12400.0
2007-04-03 13:45:00,58.42,58.43,58.38,58.42,15500.0,40.0151,40.022,39.9877,40.0151,15500.0
2007-04-03 13:50:00,58.44,58.44,58.39,58.41,17200.0,40.0288,40.0288,39.9946,40.0083,17200.0
2007-04-03 13:55:00,58.4,58.41,58.35,58.37,12100.0,40.0014,40.0083,39.9672,39.9809,12100.0
2007-04-03 14:00:00,58.35,58.4,58.35,58.4,11800.0,39.9672,40.0014,39.9672,40.0014,11800.0
2007-04-03 14:05:00,58.41,58.41,58.34,58.36,4200.0,40.0083,40.0083,39.9603,39.974,4200.0
2007-04-03 14:10:00,58.36,58.36,58.25,58.3,12900.0,39.974,39.974,39.8987,39.9329,12900.0
2007-04-03 14:15:00,58.28,58.28,58.22,58.22,7900.0,39.9192,39.9192,39.8781,39.8781,7900.0
2007-04-03 14:20:00,58.24,58.24,58.21,58.21,4400.0,39.8918,39.8918,39.8713,39.8713,4400.0
2007-04-03 14:25:00,58.21,58.23,58.2,58.22,10900.0,39.8713,39.885,39.8644,39.8781,10900.0
2007-04-03 14:30:00,58.24,58.25,58.23,58.23,15500.0,39.8918,39.8987,39.885,39.885,15500.0
2007-04-03 14:35:00,58.24,58.25,58.22,58.22,7500.0,39.8918,39.8987,39.8781,39.8781,7500.0
2007-04-03 14:40:00,58.23,58.29,58.22,58.29,19800.0,39.885,39.9261,39.8781,39.9261,19800.0
2007-04-03 14:45:00,58.28,58.29,58.19,58.19,23800.0,39.9192,39.9261,39.8576,39.8576,23800.0
2007-04-03 14:50:00,58.2,58.21,58.19,58.21,8700.0,39.8644,39.8713,39.8576,39.8713,8700.0
2007-04-03 14:55:00,58.21,58.22,58.18,58.19,21200.0,39.8713,39.8781,39.8507,39.8576,21200.0
2007-04-03 15:00:00,58.19,58.21,58.18,58.18,7500.0,39.8576,39.8713,39.8507,39.8507,7500.0
2007-04-03 15:05:00,58.18,58.22,58.18,58.22,12800.0,39.8507,39.8781,39.8507,39.8781,12800.0
2007-04-03 15:10:00,58.21,58.22,58.14,58.14,13900.0,39.8713,39.8781,39.8233,39.8233,13900.0
2007-04-03 15:15:00,58.13,58.17,58.12,58.14,17400.0,39.8165,39.8439,39.8096,39.8233,17400.0
2007-04-03 15:20:00,58.14,58.23,58.11,58.14,25500.0,39.8233,39.885,39.8028,39.8233,25500.0
2007-04-03 15:25:00,58.15,58.17,58.12,58.14,29900.0,39.8302,39.8439,39.8096,39.8233,29900.0
2007-04-03 15:30:00,58.14,58.17,58.12,58.14,50700.0,39.8233,39.8439,39.8096,39.8233,50700.0
2007-04-03 15:35:00,58.14,58.14,58.1,58.11,17900.0,39.8233,39.8233,39.7959,39.8028,17900.0
2007-04-03 15:40:00,58.1,58.11,58.04,58.06,18700.0,39.7959,39.8028,39.7548,39.7685,18700.0
2007-04-03 15:45:00,58.06,58.07,57.98,57.99,28400.0,39.7685,39.7754,39.7137,39.7206,28400.0
2007-04-03 15:50:00,57.98,58.0,57.94,57.94,44300.0,39.7137,39.7274,39.6863,39.6863,44300.0
2007-04-03 15:55:00,57.95,58.0,57.89,58.0,40700.0,39.6932,39.7274,39.6521,39.7274,40700.0
2007-04-04 09:30:00,58.2,58.6,57.8,58.48,18300.0,39.8644,40.1384,39.5904,40.0562,18300.0
2007-04-04 09:35:00,58.43,58.57,58.36,58.43,20200.0,40.022,40.1178,39.974,40.022,20200.0
2007-04-04 09:40:00,58.43,58.49,58.35,58.45,18800.0,40.022,40.0631,39.9672,40.0357,18800.0
2007-04-04 09:45:00,58.45,58.52,58.38,58.47,10000.0,40.0357,40.0836,39.9877,40.0494,10000.0
2007-04-04 09:50:00,58.48,58.64,58.48,58.59,19900.0,40.0562,40.1658,40.0562,40.1315,19900.0
2007-04-04 09:55:00,58.58,58.59,58.45,58.45,13000.0,40.1247,40.1315,40.0357,40.0357,13000.0
2007-04-04 10:00:00,58.39,58.52,58.2,58.42,20500.0,39.9946,40.0836,39.8644,40.0151,20500.0
2007-04-04 10:05:00,58.43,58.54,58.39,58.44,24800.0,40.022,40.0973,39.9946,40.0288,24800.0
2007-04-04 10:10:00,58.44,58.48,58.44,58.45,7500.0,40.0288,40.0562,40.0288,40.0357,7500.0
2007-04-04 10:15:00,58.45,58.55,58.44,58.48,32300.0,40.0357,40.1041,40.0288,40.0562,32300.0
2007-04-04 10:20:00,58.48,58.51,58.42,58.5,59600.0,40.0562,40.0768,40.0151,40.0699,59600.0
2007-04-04 10:25:00,58.53,58.6,58.51,58.55,15900.0,40.0904,40.1384,40.0768,40.1041,15900.0
2007-04-04 10:30:00,58.54,58.59,58.19,58.27,15000.0,40.0973,40.1315,39.8576,39.9124,15000.0
2007-04-04 10:35:00,58.28,58.45,58.27,58.37,13300.0,39.9192,40.0357,39.9124,39.9809,13300.0
2007-04-04 10:40:00,58.35,58.38,58.33,58.37,14300.0,39.9672,39.9877,39.9535,39.9809,14300.0
2007-04-04 10:45:00,58.35,58.4,58.29,58.31,7500.0,39.9672,40.0014,39.9261,39.9398,7500.0
2007-04-04 10:50:00,58.32,58.39,58.31,58.39,10000.0,39.9466,39.9946,39.9398,39.9946,10000.0
2007-04-04 10:55:00,58.39,58.55,58.39,58.54,14300.0,39.9946,40.1041,39.9946,40.0973,14300.0
2007-04-04 11:00:00,58.53,58.53,58.45,58.51,9900.0,40.0904,40.0904,40.0357,40.0768,9900.0
2007-04-04 11:05:00,58.5,58.59,58.5,58.58,10700.0,40.0699,40.1315,40.0699,40.1247,10700.0
2007-04-04 11:10:00,58.6,58.69,58.6,58.69,19300.0,40.1384,40.2,40.1384,40.2,19300.0
2007-04-04 11:15:00,58.7,58.74,58.7,58.73,8600.0,40.2069,40.2343,40.2069,40.2274,8600.0
2007-04-04 11:20:00,58.73,58.82,58.73,58.81,13700.0,40.2274,40.2891,40.2274,40.2822,13700.0
2007-04-04 11:25:00,58.81,58.81,58.74,58.78,6500.0,40.2822,40.2822,40.2343,40.2617,6500.0
2007-04-04 11:30:00,58.77,58.78,58.62,58.67,12100.0,40.2548,40.2617,40.1521,40.1863,12100.0
2007-04-04 11:35:00,58.66,58.66,58.64,58.65,7400.0,40.1795,40.1795,40.1658,40.1726,7400.0
2007-04-04 11:40:00,58.65,58.8,58.65,58.8,10300.0,40.1726,40.2754,40.1726,40.2754,10300.0
2007-04-04 11:45:00,58.81,58.85,58.78,58.79,10100.0,40.2822,40.3096,40.2617,40.2685,10100.0
2007-04-04 11:50:00,58.78,58.79,58.77,58.79,12700.0,40.2617,40.2685,40.2548,40.2685,12700.0
2007-04-04 11:55:00,58.79,58.88,58.79,58.87,11600.0,40.2685,40.3302,40.2685,40.3233,11600.0
2007-04-04 12:00:00,58.86,58.98,58.85,58.96,14000.0,40.3165,40.3987,40.3096,40.385,14000.0
2007-04-04 12:05:00,58.97,58.98,58.86,58.89,10800.0,40.3918,40.3987,40.3165,40.337,10800.0
2007-04-04 12:10:00,58.87,58.89,58.8,58.88,8700.0,40.3233,40.337,40.2754,40.3302,8700.0
2007-04-04 12:15:00,58.88,58.91,58.87,58.88,14300.0,40.3302,40.3507,40.3233,40.3302,14300.0
2007-04-04 12:20:00,58.89,58.9,58.85,58.87,9000.0,40.337,40.3439,40.3096,40.3233,9000.0
2007-04-04 12:25:00,58.88,58.88,58.77,58.8,17200.0,40.3302,40.3302,40.2548,40.2754,17200.0
2007-04-04 12:30:00,58.8,58.8,58.78,58.79,7000.0,40.2754,40.2754,40.2617,40.2685,7000.0
2007-04-04 12:35:00,58.79,58.79,58.74,58.74,5600.0,40.2685,40.2685,40.2343,40.2343,5600.0
2007-04-04 12:40:00,58.72,58.82,58.72,58.8,8400.0,40.2206,40.2891,40.2206,40.2754,8400.0
2007-04-04 12:45:00,58.82,58.82,58.79,58.79,2300.0,40.2891,40.2891,40.2685,40.2685,2300.0
2007-04-04 12:50:00,58.79,58.82,58.79,58.79,9600.0,40.2685,40.2891,40.2685,40.2685,9600.0
2007-04-04 12:55:00,58.79,58.81,58.78,58.81,5000.0,40.2685,40.2822,40.2617,40.2822,5000.0
2007-04-04 13:00:00,58.81,58.81,58.67,58.67,17600.0,40.2822,40.2822,40.1863,40.1863,17600.0
2007-04-04 13:05:00,58.67,58.73,58.66,58.73,6700.0,40.1863,40.2274,40.1795,40.2274,6700.0
2007-04-04 13:10:00,58.73,58.73,58.71,58.71,5500.0,40.2274,40.2274,40.2137,40.2137,5500.0
2007-04-04 13:15:00,58.72,58.75,58.72,58.75,2100.0,40.2206,40.2411,40.2206,40.2411,2100.0
2007-04-04 13:20:00,58.75,58.75,58.72,58.75,4500.0,40.2411,40.2411,40.2206,40.2411,4500.0
2007-04-04 13:25:00,58.77,58.81,58.76,58.81,4300.0,40.2548,40.2822,40.248,40.2822,4300.0
2007-04-04 13:30:00,58.81,58.81,58.78,58.81,5400.0,40.2822,40.2822,40.2617,40.2822,5400.0
2007-04-04 13:35:00,58.79,58.8,58.79,58.8,7500.0,40.2685,40.2754,40.2685,40.2754,7500.0
2007-04-04 13:40:00,58.8,58.8,58.75,58.8,12700.0,40.2754,40.2754,40.2411,40.2754,12700.0
2007-04-04 13:45:00,58.81,58.86,58.8,58.85,3300.0,40.2822,40.3165,40.2754,40.3096,3300.0
2007-04-04 13:50:00,58.85,58.86,58.85,58.85,3500.0,40.3096,40.3165,40.3096,40.3096,3500.0
2007-04-04 13:55:00,58.85,58.86,58.84,58.86,9800.0,40.3096,40.3165,40.3028,40.3165,9800.0
2007-04-04 14:00:00,58.86,58.86,58.84,58.86,5900.0,40.3165,40.3165,40.3028,40.3165,5900.0
2007-04-04 14:05:00,58.86,58.88,58.86,58.88,6800.0,40.3165,40.3302,40.3165,40.3302,6800.0
2007-04-04 14:10:00,58.87,58.91,58.87,58.9,8500.0,40.3233,40.3507,40.3233,40.3439,8500.0
2007-04-04 14:15:00,58.89,58.95,58.89,58.94,9300.0,40.337,40.3781,40.337,40.3713,9300.0
2007-04-04 14:20:00,58.93,58.98,58.89,58.96,21000.0,40.3644,40.3987,40.337,40.385,21000.0
2007-04-04 14:25:00,58.98,58.98,58.96,58.96,17200.0,40.3987,40.3987,40.385,40.385,17200.0
2007-04-04 14:30:00,58.97,59.09,58.96,59.09,18600.0,40.3918,40.474,40.385,40.474,18600.0
2007-04-04 14:35:00,59.09,59.09,59.04,59.05,14200.0,40.474,40.474,40.4398,40.4466,14200.0
2007-04-04 14:40:00,59.04,59.05,58.97,58.97,10900.0,40.4398,40.4466,40.3918,40.3918,10900.0
2007-04-04 14:45:00,58.97,59.0,58.97,58.99,9800.0,40.3918,40.4124,40.3918,40.4055,9800.0
2007-04-04 14:50:00,58.98,59.09,58.98,59.09,19800.0,40.3987,40.474,40.3987,40.474,19800.0
2007-04-04 14:55:00,59.06,59.12,59.06,59.1,12900.0,40.4535,40.4946,40.4535,40.4809,12900.0
2007-04-04 15:00:00,59.09,59.13,59.06,59.12,31600.0,40.474,40.5014,40.4535,40.4946,31600.0
2007-04-04 15:05:00,59.11,59.14,59.08,59.13,21600.0,40.4877,40.5083,40.4672,40.5014,21600.0
2007-04-04 15:10:00,59.13,59.17,59.11,59.15,15700.0,40.5014,40.5288,40.4877,40.5151,15700.0
2007-04-04 15:15:00,59.15,59.27,59.15,59.27,21300.0,40.5151,40.5973,40.5151,40.5973,21300.0
2007-04-04 15:20:00,59.29,59.29,59.18,59.22,19400.0,40.611,40.611,40.5357,40.5631,19400.0
2007-04-04 15:25:00,59.22,59.24,59.21,59.24,13900.0,40.5631,40.5768,40.5562,40.5768,13900.0
2007-04-04 15:30:00,59.24,59.27,59.22,59.25,16100.0,40.5768,40.5973,40.5631,40.5836,16100.0
2007-04-04 15:35:00,59.24,59.3,59.2,59.29,31400.0,40.5768,40.6179,40.5494,40.611,31400.0
2007-04-04 15:40:00,59.28,59.36,59.26,59.36,28100.0,40.6042,40.659,40.5905,40.659,28100.0
2007-04-04 15:45:00,59.35,59.36,59.34,59.36,41300.0,40.6521,40.659,40.6453,40.659,41300.0
2007-04-04 15:50:00,59.35,59.36,59.34,59.35,23700.0,40.6521,40.659,40.6453,40.6521,23700.0
2007-04-04 15:55:00,59.36,59.38,59.31,59.37,38500.0,40.659,40.6727,40.6247,40.6658,38500.0
2007-04-05 09:30:00,59.29,59.29,59.07,59.11,6900.0,40.611,40.611,40.4603,40.4877,6900.0
2007-04-05 09:35:00,59.12,59.32,59.08,59.08,7700.0,40.4946,40.6316,40.4672,40.4672,7700.0
2007-04-05 09:40:00,59.1,59.11,59.01,59.01,26400.0,40.4809,40.4877,40.4192,40.4192,26400.0
2007-04-05 09:45:00,59.0,59.01,58.92,58.93,15200.0,40.4124,40.4192,40.3576,40.3644,15200.0
2007-04-05 09:50:00,58.94,59.07,58.94,59.07,11600.0,40.3713,40.4603,40.3713,40.4603,11600.0
2007-04-05 09:55:00,59.06,59.23,59.06,59.16,19300.0,40.4535,40.5699,40.4535,40.522,19300.0
2007-04-05 10:00:00,59.17,59.31,59.16,59.27,13100.0,40.5288,40.6247,40.522,40.5973,13100.0
2007-04-05 10:05:00,59.27,59.36,59.27,59.36,12800.0,40.5973,40.659,40.5973,40.659,12800.0
2007-04-05 10:10:00,59.36,59.38,59.35,59.37,8300.0,40.659,40.6727,40.6521,40.6658,8300.0
2007-04-05 10:15:00,59.38,59.42,59.37,59.41,12300.0,40.6727,40.7001,40.6658,40.6932,12300.0
2007-04-05 10:20:00,59.41,59.56,59.41,59.49,15100.0,40.6932,40.796,40.6932,40.748,15100.0
2007-04-05 10:25:00,59.48,59.48,59.44,59.46,7300.0,40.7412,40.7412,40.7138,40.7275,7300.0
2007-04-05 10:30:00,59.46,59.55,59.46,59.55,12600.0,40.7275,40.7891,40.7275,40.7891,12600.0
2007-04-05 10:35:00,59.53,59.54,59.44,59.45,6300.0,40.7754,40.7823,40.7138,40.7206,6300.0
2007-04-05 10:40:00,59.45,59.46,59.42,59.46,9100.0,40.7206,40.7275,40.7001,40.7275,9100.0
2007-04-05 10:45:00,59.47,59.52,59.46,59.5,7800.0,40.7343,40.7686,40.7275,40.7549,7800.0
2007-04-05 10:50:00,59.52,59.52,59.45,59.45,4400.0,40.7686,40.7686,40.7206,40.7206,4400.0
2007-04-05 10:55:00,59.45,59.5,59.45,59.47,6000.0,40.7206,40.7549,40.7206,40.7343,6000.0
2007-04-05 11:00:00,59.48,59.48,59.43,59.43,6600.0,40.7412,40.7412,40.7069,40.7069,6600.0
2007-04-05 11:05:00,59.43,59.44,59.41,59.42,3900.0,40.7069,40.7138,40.6932,40.7001,3900.0
2007-04-05 11:10:00,59.4,59.41,59.38,59.39,4300.0,40.6864,40.6932,40.6727,40.6795,4300.0
2007-04-05 11:15:00,59.39,59.39,59.36,59.36,6200.0,40.6795,40.6795,40.659,40.659,6200.0
2007-04-05 11:20:00,59.36,59.36,59.27,59.27,7600.0,40.659,40.659,40.5973,40.5973,7600.0
2007-04-05 11:25:00,59.27,59.27,59.23,59.27,13400.0,40.5973,40.5973,40.5699,40.5973,13400.0
2007-04-05 11:30:00,59.26,59.27,59.25,59.26,3800.0,40.5905,40.5973,40.5836,40.5905,3800.0
2007-04-05 11:35:00,59.26,59.33,59.26,59.27,9700.0,40.5905,40.6384,40.5905,40.5973,9700.0
2007-04-05 11:40:00,59.28,59.28,59.27,59.28,4900.0,40.6042,40.6042,40.5973,40.6042,4900.0
2007-04-05 11:45:00,59.29,59.35,59.29,59.35,5000.0,40.611,40.6521,40.611,40.6521,5000.0
2007-04-05 11:50:00,59.34,59.34,59.33,59.33,3500.0,40.6453,40.6453,40.6384,40.6384,3500.0
2007-04-05 11:55:00,59.34,59.47,59.34,59.46,11600.0,40.6453,40.7343,40.6453,40.7275,11600.0
2007-04-05 12:00:00,59.47,59.65,59.47,59.59,10400.0,40.7343,40.8576,40.7343,40.8165,10400.0
2007-04-05 12:05:00,59.58,59.63,59.57,59.62,8600.0,40.8097,40.8439,40.8028,40.8371,8600.0
2007-04-05 12:10:00,59.62,59.7,59.62,59.65,8900.0,40.8371,40.8918,40.8371,40.8576,8900.0
2007-04-05 12:15:00,59.65,59.65,59.59,59.62,5200.0,40.8576,40.8576,40.8165,40.8371,5200.0
2007-04-05 12:20:00,59.64,59.69,59.64,59.66,6400.0,40.8507,40.885,40.8507,40.8644,6400.0
2007-04-05 12:25:00,59.65,59.68,59.62,59.68,6000.0,40.8576,40.8781,40.8371,40.8781,6000.0
2007-04-05 12:30:00,59.68,59.68,59.58,59.58,6400.0,40.8781,40.8781,40.8097,40.8097,6400.0
2007-04-05 12:35:00,59.58,59.62,59.55,59.61,11400.0,40.8097,40.8371,40.7891,40.8302,11400.0
2007-04-05 12:40:00,59.62,59.63,59.6,59.6,8900.0,40.8371,40.8439,40.8234,40.8234,8900.0
2007-04-05 12:45:00,59.63,59.63,59.6,59.6,1700.0,40.8439,40.8439,40.8234,40.8234,1700.0
2007-04-05 12:50:00,59.59,59.6,59.51,59.57,13000.0,40.8165,40.8234,40.7617,40.8028,13000.0
2007-04-05 12:55:00,59.57,59.57,59.53,59.54,2200.0,40.8028,40.8028,40.7754,40.7823,2200.0
2007-04-05 13:00:00,59.53,59.55,59.51,59.54,6700.0,40.7754,40.7891,40.7617,40.7823,6700.0
2007-04-05 13:05:00,59.55,59.59,59.54,59.54,6600.0,40.7891,40.8165,40.7823,40.7823,6600.0
2007-04-05 13:10:00,59.55,59.55,59.52,59.52,3900.0,40.7891,40.7891,40.7686,40.7686,3900.0
2007-04-05 13:15:00,59.52,59.52,59.5,59.51,6300.0,40.7686,40.7686,40.7549,40.7617,6300.0
2007-04-05 13:20:00,59.51,59.51,59.49,59.51,5400.0,40.7617,40.7617,40.748,40.7617,5400.0
2007-04-05 13:25:00,59.5,59.51,59.46,59.48,12300.0,40.7549,40.7617,40.7275,40.7412,12300.0
2007-04-05 13:30:00,59.48,59.49,59.47,59.49,3400.0,40.7412,40.748,40.7343,40.748,3400.0
2007-04-05 13:35:00,59.48,59.6,59.47,59.58,16000.0,40.7412,40.8234,40.7343,40.8097,16000.0
2007-04-05 13:40:00,59.55,59.58,59.54,59.57,6700.0,40.7891,40.8097,40.7823,40.8028,6700.0
2007-04-05 13:45:00,59.58,59.74,59.58,59.67,21400.0,40.8097,40.9192,40.8097,40.8713,21400.0
2007-04-05 13:50:00,59.67,59.77,59.67,59.74,28100.0,40.8713,40.9398,40.8713,40.9192,28100.0
2007-04-05 13:55:00,59.73,59.73,59.68,59.68,3900.0,40.9124,40.9124,40.8781,40.8781,3900.0
2007-04-05 14:00:00,59.68,59.68,59.66,59.66,4300.0,40.8781,40.8781,40.8644,40.8644,4300.0
2007-04-05 14:05:00,59.66,59.68,59.66,59.66,5400.0,40.8644,40.8781,40.8644,40.8644,5400.0
2007-04-05 14:10:00,59.67,59.72,59.66,59.72,11700.0,40.8713,40.9055,40.8644,40.9055,11700.0
2007-04-05 14:15:00,59.7,59.74,59.7,59.73,14500.0,40.8918,40.9192,40.8918,40.9124,14500.0
2007-04-05 14:20:00,59.72,59.98,59.72,59.97,34300.0,40.9055,41.0836,40.9055,41.0768,34300.0
2007-04-05 14:25:00,59.98,60.0,59.91,59.96,22300.0,41.0836,41.0973,41.0357,41.0699,22300.0
2007-04-05 14:30:00,59.95,59.95,59.92,59.93,5900.0,41.0631,41.0631,41.0425,41.0494,5900.0
2007-04-05 14:35:00,59.92,59.92,59.84,59.84,12800.0,41.0425,41.0425,40.9877,40.9877,12800.0
2007-04-05 14:40:00,59.83,59.84,59.8,59.8,10300.0,40.9809,40.9877,40.9603,40.9603,10300.0
2007-04-05 14:45:00,59.8,59.88,59.79,59.86,17300.0,40.9603,41.0151,40.9535,41.0014,17300.0
2007-04-05 14:50:00,59.86,59.86,59.73,59.73,8000.0,41.0014,41.0014,40.9124,40.9124,8000.0
2007-04-05 14:55:00,59.75,59.75,59.69,59.69,23900.0,40.9261,40.9261,40.885,40.885,23900.0
2007-04-05 15:00:00,59.7,59.7,59.64,59.64,8200.0,40.8918,40.8918,40.8507,40.8507,8200.0
2007-04-05 15:05:00,59.64,59.66,59.55,59.57,22700.0,40.8507,40.8644,40.7891,40.8028,22700.0
2007-04-05 15:10:00,59.57,59.57,59.51,59.51,16900.0,40.8028,40.8028,40.7617,40.7617,16900.0
2007-04-05 15:15:00,59.51,59.55,59.5,59.55,19800.0,40.7617,40.7891,40.7549,40.7891,19800.0
2007-04-05 15:20:00,59.55,59.57,59.47,59.48,15500.0,40.7891,40.8028,40.7343,40.7412,15500.0
2007-04-05 15:25:00,59.48,59.5,59.44,59.45,16100.0,40.7412,40.7549,40.7138,40.7206,16100.0
2007-04-05 15:30:00,59.44,59.46,59.37,59.39,20700.0,40.7138,40.7275,40.6658,40.6795,20700.0
2007-04-05 15:35:00,59.38,59.5,59.38,59.47,19500.0,40.6727,40.7549,40.6727,40.7343,19500.0
2007-04-05 15:40:00,59.47,59.57,59.46,59.56,21200.0,40.7343,40.8028,40.7275,40.796,21200.0
2007-04-05 15:45:00,59.58,59.64,59.51,59.64,22800.0,40.8097,40.8507,40.7617,40.8507,22800.0
2007-04-05 15:50:00,59.63,59.64,59.54,59.62,39500.0,40.8439,40.8507,40.7823,40.8371,39500.0
2007-04-05 15:55:00,59.63,59.66,59.48,59.49,37400.0,40.8439,40.8644,40.7412,40.748,37400.0
2007-04-09 09:30:00,58.69,59.57,58.67,59.38,14100.0,40.2,40.8028,40.1863,40.6727,14100.0
2007-04-09 09:35:00,59.35,59.5,59.34,59.48,11700.0,40.6521,40.7549,40.6453,40.7412,11700.0
2007-04-09 09:40:00,59.49,59.63,59.44,59.62,15500.0,40.748,40.8439,40.7138,40.8371,15500.0
2007-04-09 09:45:00,59.63,59.63,59.54,59.58,15500.0,40.8439,40.8439,40.7823,40.8097,15500.0
2007-04-09 09:50:00,59.58,59.65,59.57,59.62,9400.0,40.8097,40.8576,40.8028,40.8371,9400.0
2007-04-09 09:55:00,59.63,59.63,59.59,59.6,3600.0,40.8439,40.8439,40.8165,40.8234,3600.0
2007-04-09 10:00:00,59.61,59.68,59.61,59.68,8300.0,40.8302,40.8781,40.8302,40.8781,8300.0
2007-04-09 10:05:00,59.69,59.78,59.69,59.78,18300.0,40.885,40.9466,40.885,40.9466,18300.0
2007-04-09 10:10:00,59.78,59.79,59.72,59.73,12800.0,40.9466,40.9535,40.9055,40.9124,12800.0
2007-04-09 10:15:00,59.72,59.73,59.7,59.72,12700.0,40.9055,40.9124,40.8918,40.9055,12700.0
2007-04-09 10:20:00,59.72,59.83,59.72,59.77,12200.0,40.9055,40.9809,40.9055,40.9398,12200.0
2007-04-09 10:25:00,59.79,59.83,59.78,59.82,9400.0,40.9535,40.9809,40.9466,40.974,9400.0
2007-04-09 10:30:00,59.82,59.89,59.81,59.88,10300.0,40.974,41.022,40.9672,41.0151,10300.0
2007-04-09 10:35:00,59.89,59.94,59.8,59.8,14800.0,41.022,41.0562,40.9603,40.9603,14800.0
2007-04-09 10:40:00,59.8,59.83,59.78,59.78,7400.0,40.9603,40.9809,40.9466,40.9466,7400.0
2007-04-09 10:45:00,59.76,59.76,59.69,59.73,14500.0,40.9329,40.9329,40.885,40.9124,14500.0
2007-04-09 10:50:00,59.73,59.8,59.71,59.8,16600.0,40.9124,40.9603,40.8987,40.9603,16600.0
2007-04-09 10:55:00,59.78,59.82,59.77,59.82,9300.0,40.9466,40.974,40.9398,40.974,9300.0
2007-04-09 11:00:00,59.82,59.89,59.81,59.89,13900.0,40.974,41.022,40.9672,41.022,13900.0
2007-04-09 11:05:00,59.89,59.92,59.86,59.86,9800.0,41.022,41.0425,41.0014,41.0014,9800.0
2007-04-09 11:10:00,59.87,59.87,59.82,59.82,4700.0,41.0083,41.0083,40.974,40.974,4700.0
2007-04-09 11:15:00,59.81,59.87,59.79,59.85,9200.0,40.9672,41.0083,40.9535,40.9946,9200.0
2007-04-09 11:20:00,59.85,59.9,59.84,59.88,3600.0,40.9946,41.0288,40.9877,41.0151,3600.0
2007-04-09 11:25:00,59.9,59.92,59.9,59.92,4600.0,41.0288,41.0425,41.0288,41.0425,4600.0
2007-04-09 11:30:00,59.91,59.92,59.9,59.92,2500.0,41.0357,41.0425,41.0288,41.0425,2500.0
2007-04-09 11:35:00,59.91,59.92,59.85,59.88,7200.0,41.0357,41.0425,40.9946,41.0151,7200.0
2007-04-09 11:40:00,59.86,59.94,59.84,59.86,8600.0,41.0014,41.0562,40.9877,41.0014,8600.0
2007-04-09 11:45:00,59.86,59.88,59.85,59.86,5400.0,41.0014,41.0151,40.9946,41.0014,5400.0
2007-04-09 11:50:00,59.86,59.86,59.73,59.75,5500.0,41.0014,41.0014,40.9124,40.9261,5500.0
2007-04-09 11:55:00,59.75,59.89,59.75,59.86,8700.0,40.9261,41.022,40.9261,41.0014,8700.0
2007-04-09 12:00:00,59.87,59.89,59.83,59.83,6600.0,41.0083,41.022,40.9809,40.9809,6600.0
2007-04-09 12:05:00,59.84,59.89,59.82,59.86,54500.0,40.9877,41.022,40.974,41.0014,54500.0
2007-04-09 12:10:00,59.86,59.87,59.77,59.84,11400.0,41.0014,41.0083,40.9398,40.9877,11400.0
2007-04-09 12:15:00,59.82,59.82,59.77,59.78,3700.0,40.974,40.974,40.9398,40.9466,3700.0
2007-04-09 12:20:00,59.78,59.8,59.78,59.79,47500.0,40.9466,40.9603,40.9466,40.9535,47500.0
2007-04-09 12:25:00,59.84,59.85,59.78,59.83,11700.0,40.9877,40.9946,40.9466,40.9809,11700.0
2007-04-09 12:30:00,59.83,59.89,59.79,59.79,12100.0,40.9809,41.022,40.9535,40.9535,12100.0
2007-04-09 12:35:00,59.81,59.89,59.76,59.89,77100.0,40.9672,41.022,40.9329,41.022,77100.0
2007-04-09 12:40:00,59.86,59.87,59.79,59.84,32700.0,41.0014,41.0083,40.9535,40.9877,32700.0
2007-04-09 12:45:00,59.86,59.9,59.83,59.88,35200.0,41.0014,41.0288,40.9809,41.0151,35200.0
2007-04-09 12:50:00,59.9,59.9,59.87,59.9,3200.0,41.0288,41.0288,41.0083,41.0288,3200.0
2007-04-09 12:55:00,59.9,59.92,59.9,59.9,2600.0,41.0288,41.0425,41.0288,41.0288,2600.0
2007-04-09 13:00:00,59.89,59.9,59.88,59.89,2800.0,41.022,41.0288,41.0151,41.022,2800.0
2007-04-09 13:05:00,59.89,59.9,59.89,59.9,3800.0,41.022,41.0288,41.022,41.0288,3800.0
2007-04-09 13:10:00,59.9,59.9,59.87,59.88,2600.0,41.0288,41.0288,41.0083,41.0151,2600.0
2007-04-09 13:15:00,59.88,59.89,59.86,59.87,1700.0,41.0151,41.022,41.0014,41.0083,1700.0
2007-04-09 13:20:00,59.89,59.89,59.85,59.86,7800.0,41.022,41.022,40.9946,41.0014,7800.0
2007-04-09 13:25:00,59.86,59.86,59.83,59.83,3200.0,41.0014,41.0014,40.9809,40.9809,3200.0
2007-04-09 13:30:00,59.83,59.9,59.83,59.87,8300.0,40.9809,41.0288,40.9809,41.0083,8300.0
2007-04-09 13:35:00,59.87,59.88,59.84,59.85,5200.0,41.0083,41.0151,40.9877,40.9946,5200.0
2007-04-09 13:40:00,59.86,59.92,59.86,59.91,6300.0,41.0014,41.0425,41.0014,41.0357,6300.0
2007-04-09 13:45:00,59.9,59.93,59.88,59.9,108800.0,41.0288,41.0494,41.0151,41.0288,108800.0
2007-04-09 13:50:00,59.91,59.91,59.89,59.91,4300.0,41.0357,41.0357,41.022,41.0357,4300.0
2007-04-09 13:55:00,59.91,59.91,59.89,59.9,5100.0,41.0357,41.0357,41.022,41.0288,5100.0
2007-04-09 14:00:00,59.9,59.91,59.88,59.89,8100.0,41.0288,41.0357,41.0151,41.022,8100.0
2007-04-09 14:05:00,59.9,59.94,59.87,59.92,6000.0,41.0288,41.0562,41.0083,41.0425,6000.0
2007-04-09 14:10:00,59.9,59.91,59.89,59.9,9400.0,41.0288,41.0357,41.022,41.0288,9400.0
2007-04-09 14:15:00,59.91,59.92,59.89,59.91,5700.0,41.0357,41.0425,41.022,41.0357,5700.0
2007-04-09 14:20:00,59.89,59.93,59.89,59.91,6300.0,41.022,41.0494,41.022,41.0357,6300.0
2007-04-09 14:25:00,59.91,59.91,59.9,59.9,4600.0,41.0357,41.0357,41.0288,41.0288,4600.0
2007-04-09 14:30:00,59.9,59.92,59.9,59.92,5100.0,41.0288,41.0425,41.0288,41.0425,5100.0
2007-04-09 14:35:00,59.92,59.93,59.91,59.93,6000.0,41.0425,41.0494,41.0357,41.0494,6000.0
2007-04-09 14:40:00,59.92,59.93,59.92,59.93,2900.0,41.0425,41.0494,41.0425,41.0494,2900.0
2007-04-09 14:45:00,59.93,59.93,59.9,59.9,13200.0,41.0494,41.0494,41.0288,41.0288,13200.0
2007-04-09 14:50:00,59.9,59.91,59.89,59.9,11700.0,41.0288,41.0357,41.022,41.0288,11700.0
2007-04-09 14:55:00,59.9,60.0,59.9,60.0,11300.0,41.0288,41.0973,41.0288,41.0973,11300.0
2007-04-09 15:00:00,59.98,59.99,59.93,59.93,4500.0,41.0836,41.0905,41.0494,41.0494,4500.0
2007-04-09 15:05:00,59.92,59.92,59.88,59.89,7600.0,41.0425,41.0425,41.0151,41.022,7600.0
2007-04-09 15:10:00,59.91,59.91,59.9,59.9,3000.0,41.0357,41.0357,41.0288,41.0288,3000.0
2007-04-09 15:15:00,59.9,59.95,59.9,59.9,12700.0,41.0288,41.0631,41.0288,41.0288,12700.0
2007-04-09 15:20:00,59.91,59.91,59.88,59.9,12600.0,41.0357,41.0357,41.0151,41.0288,12600.0
2007-04-09 15:25:00,59.89,59.91,59.88,59.88,9500.0,41.022,41.0357,41.0151,41.0151,9500.0
2007-04-09 15:30:00,59.89,59.94,59.88,59.93,4900.0,41.022,41.0562,41.0151,41.0494,4900.0
2007-04-09 15:35:00,59.93,59.95,59.93,59.93,9500.0,41.0494,41.0631,41.0494,41.0494,9500.0
2007-04-09 15:40:00,59.96,59.96,59.92,59.92,14300.0,41.0699,41.0699,41.0425,41.0425,14300.0
2007-04-09 15:45:00,59.92,59.96,59.91,59.93,7300.0,41.0425,41.0699,41.0357,41.0494,7300.0
2007-04-09 15:50:00,59.93,59.94,59.88,59.89,15100.0,41.0494,41.0562,41.0151,41.022,15100.0
2007-04-09 15:55:00,59.89,59.92,59.82,59.92,17400.0,41.022,41.0425,40.974,41.0425,17400.0
2007-04-10 09:30:00,59.87,59.87,59.74,59.75,4100.0,41.0083,41.0083,40.9192,40.9261,4100.0
2007-04-10 09:35:00,59.76,59.84,59.54,59.6,8600.0,40.9329,40.9877,40.7823,40.8234,8600.0
2007-04-10 09:40:00,59.61,59.81,59.58,59.81,12900.0,40.8302,40.9672,40.8097,40.9672,12900.0
2007-04-10 09:45:00,59.8,59.93,59.78,59.92,26900.0,40.9603,41.0494,40.9466,41.0425,26900.0
2007-04-10 09:50:00,59.91,59.92,59.79,59.79,3700.0,41.0357,41.0425,40.9535,40.9535,3700.0
2007-04-10 09:55:00,59.79,59.88,59.75,59.87,10100.0,40.9535,41.0151,40.9261,41.0083,10100.0
2007-04-10 10:00:00,59.89,59.9,59.83,59.84,30300.0,41.022,41.0288,40.9809,40.9877,30300.0
2007-04-10 10:05:00,59.83,59.84,59.73,59.81,14000.0,40.9809,40.9877,40.9124,40.9672,14000.0
2007-04-10 10:10:00,59.8,59.89,59.77,59.89,10400.0,40.9603,41.022,40.9398,41.022,10400.0
2007-04-10 10:15:00,59.9,59.94,59.9,59.93,10400.0,41.0288,41.0562,41.0288,41.0494,10400.0
2007-04-10 10:20:00,59.91,59.93,59.87,59.87,6400.0,41.0357,41.0494,41.0083,41.0083,6400.0
2007-04-10 10:25:00,59.87,59.91,59.85,59.87,20200.0,41.0083,41.0357,40.9946,41.0083,20200.0
2007-04-10 10:30:00,59.9,59.96,59.88,59.92,14100.0,41.0288,41.0699,41.0151,41.0425,14100.0
2007-04-10 10:35:00,59.9,59.93,59.82,59.88,21700.0,41.0288,41.0494,40.974,41.0151,21700.0
2007-04-10 10:40:00,59.85,59.94,59.85,59.9,20900.0,40.9946,41.0562,40.9946,41.0288,20900.0
2007-04-10 10:45:00,59.88,59.94,59.85,59.94,5400.0,41.0151,41.0562,40.9946,41.0562,5400.0
2007-04-10 10:50:00,59.9,59.98,59.9,59.97,8400.0,41.0288,41.0836,41.0288,41.0768,8400.0
2007-04-10 10:55:00,60.0,60.0,59.93,59.93,7600.0,41.0973,41.0973,41.0494,41.0494,7600.0
2007-04-10 11:00:00,59.92,59.95,59.91,59.95,13600.0,41.0425,41.0631,41.0357,41.0631,13600.0
2007-04-10 11:05:00,59.92,59.97,59.88,59.92,12900.0,41.0425,41.0768,41.0151,41.0425,12900.0
2007-04-10 11:10:00,59.92,59.94,59.9,59.92,9800.0,41.0425,41.0562,41.0288,41.0425,9800.0
2007-04-10 11:15:00,59.92,60.0,59.92,59.98,13900.0,41.0425,41.0973,41.0425,41.0836,13900.0
2007-04-10 11:20:00,59.97,59.98,59.95,59.96,4400.0,41.0768,41.0836,41.0631,41.0699,4400.0
2007-04-10 11:25:00,59.95,59.98,59.94,59.98,10000.0,41.0631,41.0836,41.0562,41.0836,10000.0
2007-04-10 11:30:00,59.97,60.05,59.96,60.03,31200.0,41.0768,41.1316,41.0699,41.1179,31200.0
2007-04-10 11:35:00,60.03,60.03,59.84,59.85,11000.0,41.1179,41.1179,40.9877,40.9946,11000.0
2007-04-10 11:40:00,59.84,59.93,59.82,59.93,8900.0,40.9877,41.0494,40.974,41.0494,8900.0
2007-04-10 11:45:00,59.94,59.94,59.92,59.92,2600.0,41.0562,41.0562,41.0425,41.0425,2600.0
2007-04-10 11:50:00,59.9,59.92,59.86,59.9,10000.0,41.0288,41.0425,41.0014,41.0288,10000.0
2007-04-10 11:55:00,59.89,59.89,59.83,59.83,11400.0,41.022,41.022,40.9809,40.9809,11400.0
2007-04-10 12:00:00,59.85,59.85,59.79,59.8,22400.0,40.9946,40.9946,40.9535,40.9603,22400.0
2007-04-10 12:05:00,59.79,59.83,59.78,59.79,12300.0,40.9535,40.9809,40.9466,40.9535,12300.0
2007-04-10 12:10:00,59.8,59.81,59.77,59.79,6000.0,40.9603,40.9672,40.9398,40.9535,6000.0
2007-04-10 12:15:00,59.8,59.8,59.77,59.79,4900.0,40.9603,40.9603,40.9398,40.9535,4900.0
2007-04-10 12:20:00,59.78,59.83,59.78,59.82,9300.0,40.9466,40.9809,40.9466,40.974,9300.0
2007-04-10 12:25:00,59.82,59.82,59.8,59.8,5900.0,40.974,40.974,40.9603,40.9603,5900.0
2007-04-10 12:30:00,59.8,59.8,59.77,59.78,7200.0,40.9603,40.9603,40.9398,40.9466,7200.0
2007-04-10 12:35:00,59.77,59.84,59.77,59.83,36900.0,40.9398,40.9877,40.9398,40.9809,36900.0
2007-04-10 12:40:00,59.84,59.84,59.79,59.8,14500.0,40.9877,40.9877,40.9535,40.9603,14500.0
2007-04-10 12:45:00,59.81,59.81,59.76,59.79,9100.0,40.9672,40.9672,40.9329,40.9535,9100.0
2007-04-10 12:50:00,59.78,59.81,59.77,59.78,11900.0,40.9466,40.9672,40.9398,40.9466,11900.0
2007-04-10 12:55:00,59.79,59.82,59.79,59.8,4700.0,40.9535,40.974,40.9535,40.9603,4700.0
2007-04-10 13:00:00,59.81,59.81,59.76,59.77,5900.0,40.9672,40.9672,40.9329,40.9398,5900.0
2007-04-10 13:05:00,59.75,59.81,59.75,59.8,9300.0,40.9261,40.9672,40.9261,40.9603,9300.0
2007-04-10 13:10:00,59.81,59.83,59.8,59.81,7000.0,40.9672,40.9809,40.9603,40.9672,7000.0
2007-04-10 13:15:00,59.8,59.84,59.79,59.84,10500.0,40.9603,40.9877,40.9535,40.9877,10500.0
2007-04-10 13:20:00,59.81,59.91,59.81,59.87,31200.0,40.9672,41.0357,40.9672,41.0083,31200.0
2007-04-10 13:25:00,59.87,59.9,59.84,59.9,21700.0,41.0083,41.0288,40.9877,41.0288,21700.0
2007-04-10 13:30:00,59.89,59.9,59.84,59.87,14200.0,41.022,41.0288,40.9877,41.0083,14200.0
2007-04-10 13:35:00,59.86,59.88,59.85,59.86,3000.0,41.0014,41.0151,40.9946,41.0014,3000.0
2007-04-10 13:40:00,59.87,59.87,59.84,59.86,16300.0,41.0083,41.0083,40.9877,41.0014,16300.0
2007-04-10 13:45:00,59.86,59.88,59.84,59.85,9600.0,41.0014,41.0151,40.9877,40.9946,9600.0
2007-04-10 13:50:00,59.85,59.86,59.84,59.85,11500.0,40.9946,41.0014,40.9877,40.9946,11500.0
2007-04-10 13:55:00,59.85,59.86,59.81,59.82,11500.0,40.9946,41.0014,40.9672,40.974,11500.0
2007-04-10 14:00:00,59.83,59.85,59.83,59.85,8800.0,40.9809,40.9946,40.9809,40.9946,8800.0
2007-04-10 14:05:00,59.85,59.87,59.85,59.86,22400.0,40.9946,41.0083,40.9946,41.0014,22400.0
2007-04-10 14:10:00,59.84,59.84,59.74,59.74,13100.0,40.9877,40.9877,40.9192,40.9192,13100.0
2007-04-10 14:15:00,59.75,59.75,59.72,59.74,4500.0,40.9261,40.9261,40.9055,40.9192,4500.0
2007-04-10 14:20:00,59.74,59.76,59.74,59.76,3500.0,40.9192,40.9329,40.9192,40.9329,3500.0
2007-04-10 14:25:00,59.76,59.77,59.72,59.72,13300.0,40.9329,40.9398,40.9055,40.9055,13300.0
2007-04-10 14:30:00,59.72,59.74,59.72,59.72,12600.0,40.9055,40.9192,40.9055,40.9055,12600.0
2007-04-10 14:35:00,59.72,59.78,59.72,59.74,11500.0,40.9055,40.9466,40.9055,40.9192,11500.0
2007-04-10 14:40:00,59.74,59.76,59.74,59.75,6600.0,40.9192,40.9329,40.9192,40.9261,6600.0
2007-04-10 14:45:00,59.76,59.78,59.73,59.75,17700.0,40.9329,40.9466,40.9124,40.9261,17700.0
2007-04-10 14:50:00,59.77,59.78,59.72,59.72,60400.0,40.9398,40.9466,40.9055,40.9055,60400.0
2007-04-10 14:55:00,59.71,59.85,59.68,59.8,26800.0,40.8987,40.9946,40.8781,40.9603,26800.0
2007-04-10 15:00:00,59.8,59.82,59.79,59.8,5000.0,40.9603,40.974,40.9535,40.9603,5000.0
2007-04-10 15:05:00,59.8,59.82,59.77,59.78,48000.0,40.9603,40.974,40.9398,40.9466,48000.0
2007-04-10 15:10:00,59.76,59.78,59.74,59.74,9900.0,40.9329,40.9466,40.9192,40.9192,9900.0
2007-04-10 15:15:00,59.74,59.76,59.69,59.76,17800.0,40.9192,40.9329,40.885,40.9329,17800.0
2007-04-10 15:20:00,59.75,59.84,59.74,59.83,13700.0,40.9261,40.9877,40.9192,40.9809,13700.0
2007-04-10 15:25:00,59.82,59.86,59.75,59.8,34300.0,40.974,41.0014,40.9261,40.9603,34300.0
2007-04-10 15:30:00,59.81,59.84,59.75,59.82,23100.0,40.9672,40.9877,40.9261,40.974,23100.0
2007-04-10 15:35:00,59.82,59.84,59.79,59.83,23300.0,40.974,40.9877,40.9535,40.9809,23300.0
2007-04-10 15:40:00,59.82,59.87,59.75,59.8,24300.0,40.974,41.0083,40.9261,40.9603,24300.0
2007-04-10 15:45:00,59.85,59.85,59.8,59.8,9300.0,40.9946,40.9946,40.9603,40.9603,9300.0
2007-04-10 15:50:00,59.81,59.82,59.76,59.81,23500.0,40.9672,40.974,40.9329,40.9672,23500.0
2007-04-10 15:55:00,59.82,59.93,59.79,59.85,28800.0,40.974,41.0494,40.9535,40.9946,28800.0
2007-04-11 09:30:00,59.7,59.7,59.5,59.6,20500.0,40.8918,40.8918,40.7549,40.8234,20500.0
2007-04-11 09:35:00,59.59,59.86,59.59,59.74,16000.0,40.8165,41.0014,40.8165,40.9192,16000.0
2007-04-11 09:40:00,59.72,59.73,59.61,59.62,10300.0,40.9055,40.9124,40.8302,40.8371,10300.0
2007-04-11 09:45:00,59.6,59.63,59.45,59.48,19100.0,40.8234,40.8439,40.7206,40.7412,19100.0
2007-04-11 09:50:00,59.48,59.55,59.46,59.48,26100.0,40.7412,40.7891,40.7275,40.7412,26100.0
2007-04-11 09:55:00,59.4,59.47,59.4,59.44,12500.0,40.6864,40.7343,40.6864,40.7138,12500.0
2007-04-11 10:00:00,59.44,59.5,59.42,59.45,6300.0,40.7138,40.7549,40.7001,40.7206,6300.0
2007-04-11 10:05:00,59.44,59.44,59.32,59.41,14000.0,40.7138,40.7138,40.6316,40.6932,14000.0
2007-04-11 10:10:00,59.39,59.42,59.36,59.42,5700.0,40.6795,40.7001,40.659,40.7001,5700.0
2007-04-11 10:15:00,59.43,59.43,59.34,59.35,7200.0,40.7069,40.7069,40.6453,40.6521,7200.0
2007-04-11 10:20:00,59.35,59.6,59.35,59.6,14800.0,40.6521,40.8234,40.6521,40.8234,14800.0
2007-04-11 10:25:00,59.6,59.84,59.6,59.84,13400.0,40.8234,40.9877,40.8234,40.9877,13400.0
2007-04-11 10:30:00,59.83,59.85,59.8,59.83,26100.0,40.9809,40.9946,40.9603,40.9809,26100.0
2007-04-11 10:35:00,59.83,59.83,59.78,59.78,5100.0,40.9809,40.9809,40.9466,40.9466,5100.0
2007-04-11 10:40:00,59.76,59.82,59.76,59.77,14600.0,40.9329,40.974,40.9329,40.9398,14600.0
2007-04-11 10:45:00,59.77,59.77,59.58,59.64,18100.0,40.9398,40.9398,40.8097,40.8507,18100.0
2007-04-11 10:50:00,59.65,59.67,59.44,59.49,12400.0,40.8576,40.8713,40.7138,40.748,12400.0
2007-04-11 10:55:00,59.46,59.5,59.43,59.5,12600.0,40.7275,40.7549,40.7069,40.7549,12600.0
2007-04-11 11:00:00,59.49,59.58,59.42,59.58,14100.0,40.748,40.8097,40.7001,40.8097,14100.0
2007-04-11 11:05:00,59.57,59.6,59.54,59.54,6700.0,40.8028,40.8234,40.7823,40.7823,6700.0
2007-04-11 11:10:00,59.54,59.7,59.54,59.68,10600.0,40.7823,40.8918,40.7823,40.8781,10600.0
2007-04-11 11:15:00,59.69,59.79,59.68,59.76,9400.0,40.885,40.9535,40.8781,40.9329,9400.0
2007-04-11 11:20:00,59.73,59.79,59.73,59.79,10200.0,40.9124,40.9535,40.9124,40.9535,10200.0
2007-04-11 11:25:00,59.78,59.78,59.69,59.73,7900.0,40.9466,40.9466,40.885,40.9124,7900.0
2007-04-11 11:30:00,59.73,59.73,59.58,59.58,17500.0,40.9124,40.9124,40.8097,40.8097,17500.0
2007-04-11 11:35:00,59.58,59.66,59.55,59.61,8800.0,40.8097,40.8644,40.7891,40.8302,8800.0
2007-04-11 11:40:00,59.63,59.65,59.56,59.62,8900.0,40.8439,40.8576,40.796,40.8371,8900.0
2007-04-11 11:45:00,59.62,59.62,59.56,59.57,9000.0,40.8371,40.8371,40.796,40.8028,9000.0
2007-04-11 11:50:00,59.57,59.58,59.56,59.57,3200.0,40.8028,40.8097,40.796,40.8028,3200.0
2007-04-11 11:55:00,59.57,59.58,59.57,59.58,3800.0,40.8028,40.8097,40.8028,40.8097,3800.0
2007-04-11 12:00:00,59.58,59.58,59.55,59.57,13500.0,40.8097,40.8097,40.7891,40.8028,13500.0
2007-04-11 12:05:00,59.59,59.61,59.56,59.56,11900.0,40.8165,40.8302,40.796,40.796,11900.0
2007-04-11 12:10:00,59.55,59.57,59.51,59.56,13800.0,40.7891,40.8028,40.7617,40.796,13800.0
2007-04-11 12:15:00,59.55,59.58,59.52,59.54,9000.0,40.7891,40.8097,40.7686,40.7823,9000.0
2007-04-11 12:20:00,59.53,59.65,59.53,59.65,4200.0,40.7754,40.8576,40.7754,40.8576,4200.0
2007-04-11 12:25:00,59.65,59.74,59.65,59.74,8900.0,40.8576,40.9192,40.8576,40.9192,8900.0
2007-04-11 12:30:00,59.73,59.73,59.62,59.63,8900.0,40.9124,40.9124,40.8371,40.8439,8900.0
2007-04-11 12:35:00,59.64,59.69,59.63,59.69,9100.0,40.8507,40.885,40.8439,40.885,9100.0
2007-04-11 12:40:00,59.7,59.7,59.67,59.68,4000.0,40.8918,40.8918,40.8713,40.8781,4000.0
2007-04-11 12:45:00,59.69,59.75,59.68,59.75,4800.0,40.885,40.9261,40.8781,40.9261,4800.0
2007-04-11 12:50:00,59.76,59.84,59.76,59.84,7600.0,40.9329,40.9877,40.9329,40.9877,7600.0
2007-04-11 12:55:00,59.84,59.9,59.84,59.9,7000.0,40.9877,41.0288,40.9877,41.0288,7000.0
2007-04-11 13:00:00,59.91,59.93,59.87,59.91,14300.0,41.0357,41.0494,41.0083,41.0357,14300.0
2007-04-11 13:05:00,59.92,60.13,59.92,60.12,24200.0,41.0425,41.1864,41.0425,41.1795,24200.0
2007-04-11 13:10:00,60.1,60.15,60.07,60.08,27400.0,41.1658,41.2001,41.1453,41.1521,27400.0
2007-04-11 13:15:00,60.08,60.09,60.05,60.09,9300.0,41.1521,41.159,41.1316,41.159,9300.0
2007-04-11 13:20:00,60.08,60.09,60.03,60.05,9000.0,41.1521,41.159,41.1179,41.1316,9000.0
2007-04-11 13:25:00,60.04,60.05,60.01,60.01,8100.0,41.1247,41.1316,41.1042,41.1042,8100.0
2007-04-11 13:30:00,60.01,60.04,59.99,60.03,7600.0,41.1042,41.1247,41.0905,41.1179,7600.0
2007-04-11 13:35:00,60.04,60.04,60.01,60.02,7700.0,41.1247,41.1247,41.1042,41.111,7700.0
2007-04-11 13:40:00,60.02,60.02,59.98,59.99,8800.0,41.111,41.111,41.0836,41.0905,8800.0
2007-04-11 13:45:00,59.99,60.0,59.91,59.92,6100.0,41.0905,41.0973,41.0357,41.0425,6100.0
2007-04-11 13:50:00,59.91,59.93,59.89,59.9,7000.0,41.0357,41.0494,41.022,41.0288,7000.0
2007-04-11 13:55:00,59.9,59.9,59.79,59.8,6600.0,41.0288,41.0288,40.9535,40.9603,6600.0
2007-04-11 14:00:00,59.8,59.8,59.55,59.61,83200.0,40.9603,40.9603,40.7891,40.8302,83200.0
2007-04-11 14:05:00,59.58,59.68,59.54,59.66,31100.0,40.8097,40.8781,40.7823,40.8644,31100.0
2007-04-11 14:10:00,59.7,59.7,59.6,59.7,11000.0,40.8918,40.8918,40.8234,40.8918,11000.0
2007-04-11 14:15:00,59.71,59.78,59.6,59.76,11000.0,40.8987,40.9466,40.8234,40.9329,11000.0
2007-04-11 14:20:00,59.72,59.81,59.68,59.71,5700.0,40.9055,40.9672,40.8781,40.8987,5700.0
2007-04-11 14:25:00,59.71,59.77,59.62,59.64,9400.0,40.8987,40.9398,40.8371,40.8507,9400.0
2007-04-11 14:30:00,59.61,59.68,59.54,59.63,25400.0,40.8302,40.8781,40.7823,40.8439,25400.0
2007-04-11 14:35:00,59.63,59.67,59.54,59.65,7800.0,40.8439,40.8713,40.7823,40.8576,7800.0
2007-04-11 14:40:00,59.64,59.64,59.57,59.58,9000.0,40.8507,40.8507,40.8028,40.8097,9000.0
2007-04-11 14:45:00,59.59,59.63,59.54,59.61,6900.0,40.8165,40.8439,40.7823,40.8302,6900.0
2007-04-11 14:50:00,59.62,59.69,59.62,59.65,4200.0,40.8371,40.885,40.8371,40.8576,4200.0
2007-04-11 14:55:00,59.65,59.72,59.63,59.68,8400.0,40.8576,40.9055,40.8439,40.8781,8400.0
2007-04-11 15:00:00,59.68,59.76,59.61,59.72,10400.0,40.8781,40.9329,40.8302,40.9055,10400.0
2007-04-11 15:05:00,59.7,59.74,59.63,59.63,4700.0,40.8918,40.9192,40.8439,40.8439,4700.0
2007-04-11 15:10:00,59.63,59.7,59.62,59.62,6800.0,40.8439,40.8918,40.8371,40.8371,6800.0
2007-04-11 15:15:00,59.62,59.65,59.61,59.63,6800.0,40.8371,40.8576,40.8302,40.8439,6800.0
2007-04-11 15:20:00,59.61,59.69,59.61,59.66,11300.0,40.8302,40.885,40.8302,40.8644,11300.0
2007-04-11 15:25:00,59.67,59.67,59.55,59.56,14600.0,40.8713,40.8713,40.7891,40.796,14600.0
2007-04-11 15:30:00,59.56,59.58,59.54,59.54,10200.0,40.796,40.8097,40.7823,40.7823,10200.0
2007-04-11 15:35:00,59.56,59.63,59.56,59.57,8500.0,40.796,40.8439,40.796,40.8028,8500.0
2007-04-11 15:40:00,59.57,59.62,59.49,59.6,10200.0,40.8028,40.8371,40.748,40.8234,10200.0
2007-04-11 15:45:00,59.6,59.71,59.6,59.66,15600.0,40.8234,40.8987,40.8234,40.8644,15600.0
2007-04-11 15:50:00,59.65,59.68,59.6,59.6,12700.0,40.8576,40.8781,40.8234,40.8234,12700.0
2007-04-11 15:55:00,59.6,59.63,59.5,59.58,23900.0,40.8234,40.8439,40.7549,40.8097,23900.0
2007-04-12 09:30:00,59.7,59.75,59.58,59.58,27100.0,40.8918,40.9261,40.8097,40.8097,27100.0
2007-04-12 09:35:00,59.58,59.69,59.3,59.42,21000.0,40.8097,40.885,40.6179,40.7001,21000.0
2007-04-12 09:40:00,59.45,59.73,59.28,59.28,20300.0,40.7206,40.9124,40.6042,40.6042,20300.0
2007-04-12 09:45:00,59.29,59.3,59.21,59.26,10500.0,40.611,40.6179,40.5562,40.5905,10500.0
2007-04-12 09:50:00,59.27,59.27,59.07,59.07,7800.0,40.5973,40.5973,40.4603,40.4603,7800.0
2007-04-12 09:55:00,59.06,59.18,59.01,59.06,11000.0,40.4535,40.5357,40.4192,40.4535,11000.0
2007-04-12 10:00:00,59.05,59.2,59.05,59.19,8400.0,40.4466,40.5494,40.4466,40.5425,8400.0
2007-04-12 10:05:00,59.18,59.22,59.11,59.22,12400.0,40.5357,40.5631,40.4877,40.5631,12400.0
2007-04-12 10:10:00,59.19,59.2,59.12,59.17,8800.0,40.5425,40.5494,40.4946,40.5288,8800.0
2007-04-12 10:15:00,59.17,59.21,59.14,59.21,12100.0,40.5288,40.5562,40.5083,40.5562,12100.0
2007-04-12 10:20:00,59.22,59.37,59.22,59.24,8100.0,40.5631,40.6658,40.5631,40.5768,8100.0
2007-04-12 10:25:00,59.23,59.44,59.22,59.38,10500.0,40.5699,40.7138,40.5631,40.6727,10500.0
2007-04-12 10:30:00,59.38,59.38,59.23,59.23,3500.0,40.6727,40.6727,40.5699,40.5699,3500.0
2007-04-12 10:35:00,59.2,59.21,59.05,59.05,8400.0,40.5494,40.5562,40.4466,40.4466,8400.0
2007-04-12 10:40:00,59.05,59.08,59.05,59.07,6600.0,40.4466,40.4672,40.4466,40.4603,6600.0
2007-04-12 10:45:00,59.07,59.27,59.07,59.21,8600.0,40.4603,40.5973,40.4603,40.5562,8600.0
2007-04-12 10:50:00,59.18,59.43,59.18,59.4,8400.0,40.5357,40.7069,40.5357,40.6864,8400.0
2007-04-12 10:55:00,59.38,59.38,59.31,59.36,2700.0,40.6727,40.6727,40.6247,40.659,2700.0
2007-04-12 11:00:00,59.35,59.43,59.35,59.41,8000.0,40.6521,40.7069,40.6521,40.6932,8000.0
2007-04-12 11:05:00,59.42,59.48,59.42,59.44,5400.0,40.7001,40.7412,40.7001,40.7138,5400.0
2007-04-12 11:10:00,59.45,59.46,59.41,59.41,5300.0,40.7206,40.7275,40.6932,40.6932,5300.0
2007-04-12 11:15:00,59.45,59.45,59.4,59.41,6100.0,40.7206,40.7206,40.6864,40.6932,6100.0
2007-04-12 11:20:00,59.39,59.39,59.28,59.3,6600.0,40.6795,40.6795,40.6042,40.6179,6600.0
2007-04-12 11:25:00,59.3,59.3,59.28,59.3,3000.0,40.6179,40.6179,40.6042,40.6179,3000.0
2007-04-12 11:30:00,59.28,59.35,59.28,59.3,4100.0,40.6042,40.6521,40.6042,40.6179,4100.0
2007-04-12 11:35:00,59.29,59.3,59.28,59.3,6100.0,40.611,40.6179,40.6042,40.6179,6100.0
2007-04-12 11:40:00,59.29,59.32,59.28,59.32,7400.0,40.611,40.6316,40.6042,40.6316,7400.0
2007-04-12 11:45:00,59.34,59.34,59.31,59.31,1100.0,40.6453,40.6453,40.6247,40.6247,1100.0
2007-04-12 11:50:00,59.31,59.34,59.29,59.3,5600.0,40.6247,40.6453,40.611,40.6179,5600.0
2007-04-12 11:55:00,59.31,59.34,59.29,59.31,3300.0,40.6247,40.6453,40.611,40.6247,3300.0
2007-04-12 12:00:00,59.31,59.49,59.28,59.45,13200.0,40.6247,40.748,40.6042,40.7206,13200.0
2007-04-12 12:05:00,59.41,59.49,59.37,59.47,7700.0,40.6932,40.748,40.6658,40.7343,7700.0
2007-04-12 12:10:00,59.46,59.46,59.4,59.4,2500.0,40.7275,40.7275,40.6864,40.6864,2500.0
2007-04-12 12:15:00,59.4,59.49,59.4,59.44,3900.0,40.6864,40.748,40.6864,40.7138,3900.0
2007-04-12 12:20:00,59.44,59.46,59.4,59.43,6400.0,40.7138,40.7275,40.6864,40.7069,6400.0
2007-04-12 12:25:00,59.4,59.44,59.38,59.43,2400.0,40.6864,40.7138,40.6727,40.7069,2400.0
2007-04-12 12:30:00,59.4,59.42,59.36,59.41,8100.0,40.6864,40.7001,40.659,40.6932,8100.0
2007-04-12 12:35:00,59.41,59.43,59.35,59.36,12600.0,40.6932,40.7069,40.6521,40.659,12600.0
2007-04-12 12:40:00,59.37,59.48,59.37,59.43,7200.0,40.6658,40.7412,40.6658,40.7069,7200.0
2007-04-12 12:45:00,59.44,59.44,59.39,59.41,6700.0,40.7138,40.7138,40.6795,40.6932,6700.0
2007-04-12 12:50:00,59.42,59.42,59.41,59.41,1100.0,40.7001,40.7001,40.6932,40.6932,1100.0
2007-04-12 12:55:00,59.42,59.46,59.41,59.44,1600.0,40.7001,40.7275,40.6932,40.7138,1600.0
2007-04-12 13:00:00,59.44,59.61,59.44,59.59,5800.0,40.7138,40.8302,40.7138,40.8165,5800.0
2007-04-12 13:05:00,59.59,59.6,59.5,59.51,6500.0,40.8165,40.8234,40.7549,40.7617,6500.0
2007-04-12 13:10:00,59.54,59.56,59.48,59.49,2600.0,40.7823,40.796,40.7412,40.748,2600.0
2007-04-12 13:15:00,59.49,59.5,59.46,59.46,4100.0,40.748,40.7549,40.7275,40.7275,4100.0
2007-04-12 13:20:00,59.45,59.55,59.45,59.55,9600.0,40.7206,40.7891,40.7206,40.7891,9600.0
2007-04-12 13:25:00,59.52,59.53,59.52,59.53,1100.0,40.7686,40.7754,40.7686,40.7754,1100.0
2007-04-12 13:30:00,59.52,59.6,59.5,59.6,11100.0,40.7686,40.8234,40.7549,40.8234,11100.0
2007-04-12 13:35:00,59.6,59.63,59.58,59.63,5800.0,40.8234,40.8439,40.8097,40.8439,5800.0
2007-04-12 13:40:00,59.6,59.63,59.56,59.56,1800.0,40.8234,40.8439,40.796,40.796,1800.0
2007-04-12 13:45:00,59.58,59.58,59.55,59.57,3600.0,40.8097,40.8097,40.7891,40.8028,3600.0
2007-04-12 13:50:00,59.57,59.57,59.51,59.52,2100.0,40.8028,40.8028,40.7617,40.7686,2100.0
2007-04-12 13:55:00,59.52,59.54,59.51,59.54,4900.0,40.7686,40.7823,40.7617,40.7823,4900.0
2007-04-12 14:00:00,59.51,59.53,59.5,59.5,2400.0,40.7617,40.7754,40.7549,40.7549,2400.0
2007-04-12 14:05:00,59.48,59.5,59.41,59.41,4600.0,40.7412,40.7549,40.6932,40.6932,4600.0
2007-04-12 14:10:00,59.41,59.43,59.41,59.43,3500.0,40.6932,40.7069,40.6932,40.7069,3500.0
2007-04-12 14:15:00,59.43,59.43,59.41,59.42,2700.0,40.7069,40.7069,40.6932,40.7001,2700.0
2007-04-12 14:20:00,59.43,59.43,59.41,59.42,7300.0,40.7069,40.7069,40.6932,40.7001,7300.0
2007-04-12 14:25:00,59.41,59.42,59.39,59.4,8900.0,40.6932,40.7001,40.6795,40.6864,8900.0
2007-04-12 14:30:00,59.41,59.44,59.41,59.43,7200.0,40.6932,40.7138,40.6932,40.7069,7200.0
2007-04-12 14:35:00,59.41,59.42,59.37,59.38,3600.0,40.6932,40.7001,40.6658,40.6727,3600.0
2007-04-12 14:40:00,59.37,59.41,59.37,59.41,9300.0,40.6658,40.6932,40.6658,40.6932,9300.0
2007-04-12 14:45:00,59.4,59.41,59.37,59.38,11300.0,40.6864,40.6932,40.6658,40.6727,11300.0
2007-04-12 14:50:00,59.38,59.4,59.35,59.35,16300.0,40.6727,40.6864,40.6521,40.6521,16300.0
2007-04-12 14:55:00,59.35,59.38,59.35,59.38,11800.0,40.6521,40.6727,40.6521,40.6727,11800.0
2007-04-12 15:00:00,59.37,59.38,59.36,59.38,5600.0,40.6658,40.6727,40.659,40.6727,5600.0
2007-04-12 15:05:00,59.37,59.38,59.37,59.37,3700.0,40.6658,40.6727,40.6658,40.6658,3700.0
2007-04-12 15:10:00,59.37,59.38,59.31,59.31,7200.0,40.6658,40.6727,40.6247,40.6247,7200.0
2007-04-12 15:15:00,59.32,59.33,59.3,59.31,7000.0,40.6316,40.6384,40.6179,40.6247,7000.0
2007-04-12 15:20:00,59.31,59.37,59.3,59.37,7400.0,40.6247,40.6658,40.6179,40.6658,7400.0
2007-04-12 15:25:00,59.35,59.38,59.33,59.37,12900.0,40.6521,40.6727,40.6384,40.6658,12900.0
2007-04-12 15:30:00,59.36,59.37,59.32,59.34,8800.0,40.659,40.6658,40.6316,40.6453,8800.0
2007-04-12 15:35:00,59.34,59.35,59.29,59.29,8000.0,40.6453,40.6521,40.611,40.611,8000.0
2007-04-12 15:40:00,59.28,59.35,59.28,59.28,13200.0,40.6042,40.6521,40.6042,40.6042,13200.0
2007-04-12 15:45:00,59.28,59.3,59.26,59.27,11300.0,40.6042,40.6179,40.5905,40.5973,11300.0
2007-04-12 15:50:00,59.28,59.44,59.27,59.34,17400.0,40.6042,40.7138,40.5973,40.6453,17400.0
2007-04-12 15:55:00,59.36,59.37,59.26,59.3,19300.0,40.659,40.6658,40.5905,40.6179,19300.0
2007-04-13 09:30:00,59.28,59.5,59.05,59.38,13700.0,40.6042,40.7549,40.4466,40.6727,13700.0
2007-04-13 09:35:00,59.41,59.68,59.38,59.57,17600.0,40.6932,40.8781,40.6727,40.8028,17600.0
2007-04-13 09:40:00,59.5,59.74,59.5,59.7,13700.0,40.7549,40.9192,40.7549,40.8918,13700.0
2007-04-13 09:45:00,59.68,59.76,59.65,59.76,7400.0,40.8781,40.9329,40.8576,40.9329,7400.0
2007-04-13 09:50:00,59.76,59.87,59.71,59.77,15400.0,40.9329,41.0083,40.8987,40.9398,15400.0
2007-04-13 09:55:00,59.75,59.8,59.74,59.79,5900.0,40.9261,40.9603,40.9192,40.9535,5900.0
2007-04-13 10:00:00,59.76,59.83,59.62,59.78,18700.0,40.9329,40.9809,40.8371,40.9466,18700.0
2007-04-13 10:05:00,59.8,59.87,59.53,59.59,8900.0,40.9603,41.0083,40.7754,40.8165,8900.0
2007-04-13 10:10:00,59.63,59.63,59.41,59.47,7900.0,40.8439,40.8439,40.6932,40.7343,7900.0
2007-04-13 10:15:00,59.47,59.47,59.35,59.41,12700.0,40.7343,40.7343,40.6521,40.6932,12700.0
2007-04-13 10:20:00,59.41,59.62,59.41,59.57,7700.0,40.6932,40.8371,40.6932,40.8028,7700.0
2007-04-13 10:25:00,59.57,59.59,59.5,59.52,6100.0,40.8028,40.8165,40.7549,40.7686,6100.0
2007-04-13 10:30:00,59.52,59.63,59.5,59.58,8300.0,40.7686,40.8439,40.7549,40.8097,8300.0
2007-04-13 10:35:00,59.55,59.89,59.55,59.72,14600.0,40.7891,41.022,40.7891,40.9055,14600.0
2007-04-13 10:40:00,59.72,59.8,59.72,59.75,7200.0,40.9055,40.9603,40.9055,40.9261,7200.0
2007-04-13 10:45:00,59.74,59.75,59.6,59.6,9000.0,40.9192,40.9261,40.8234,40.8234,9000.0
2007-04-13 10:50:00,59.6,59.67,59.6,59.64,4600.0,40.8234,40.8713,40.8234,40.8507,4600.0
2007-04-13 10:55:00,59.65,59.65,59.58,59.58,5700.0,40.8576,40.8576,40.8097,40.8097,5700.0
2007-04-13 11:00:00,59.57,59.67,59.55,59.57,12400.0,40.8028,40.8713,40.7891,40.8028,12400.0
2007-04-13 11:05:00,59.56,59.62,59.55,59.59,7700.0,40.796,40.8371,40.7891,40.8165,7700.0
2007-04-13 11:10:00,59.59,59.63,59.52,59.59,9300.0,40.8165,40.8439,40.7686,40.8165,9300.0
2007-04-13 11:15:00,59.58,59.62,59.55,59.55,6200.0,40.8097,40.8371,40.7891,40.7891,6200.0
2007-04-13 11:20:00,59.58,59.62,59.55,59.59,4600.0,40.8097,40.8371,40.7891,40.8165,4600.0
2007-04-13 11:25:00,59.59,59.62,59.59,59.59,1600.0,40.8165,40.8371,40.8165,40.8165,1600.0
2007-04-13 11:30:00,59.59,59.65,59.56,59.65,9400.0,40.8165,40.8576,40.796,40.8576,9400.0
2007-04-13 11:35:00,59.65,59.69,59.64,59.65,3000.0,40.8576,40.885,40.8507,40.8576,3000.0
2007-04-13 11:40:00,59.66,59.69,59.64,59.69,4300.0,40.8644,40.885,40.8507,40.885,4300.0
2007-04-13 11:45:00,59.7,59.8,59.7,59.8,5500.0,40.8918,40.9603,40.8918,40.9603,5500.0
2007-04-13 11:50:00,59.79,59.79,59.76,59.79,3500.0,40.9535,40.9535,40.9329,40.9535,3500.0
2007-04-13 11:55:00,59.77,59.79,59.7,59.73,5200.0,40.9398,40.9535,40.8918,40.9124,5200.0
2007-04-13 12:00:00,59.7,59.76,59.69,59.72,5900.0,40.8918,40.9329,40.885,40.9055,5900.0
2007-04-13 12:05:00,59.72,59.76,59.71,59.72,4800.0,40.9055,40.9329,40.8987,40.9055,4800.0
2007-04-13 12:10:00,59.71,59.71,59.69,59.71,5100.0,40.8987,40.8987,40.885,40.8987,5100.0
2007-04-13 12:15:00,59.69,59.69,59.63,59.63,6400.0,40.885,40.885,40.8439,40.8439,6400.0
2007-04-13 12:20:00,59.63,59.67,59.62,59.65,6200.0,40.8439,40.8713,40.8371,40.8576,6200.0
2007-04-13 12:25:00,59.65,59.67,59.63,59.67,3800.0,40.8576,40.8713,40.8439,40.8713,3800.0
2007-04-13 12:30:00,59.65,59.67,59.62,59.65,4200.0,40.8576,40.8713,40.8371,40.8576,4200.0
2007-04-13 12:35:00,59.65,59.7,59.63,59.63,4200.0,40.8576,40.8918,40.8439,40.8439,4200.0
2007-04-13 12:40:00,59.62,59.63,59.61,59.61,4500.0,40.8371,40.8439,40.8302,40.8302,4500.0
2007-04-13 12:45:00,59.62,59.65,59.62,59.62,2600.0,40.8371,40.8576,40.8371,40.8371,2600.0
2007-04-13 12:50:00,59.63,59.67,59.62,59.67,3700.0,40.8439,40.8713,40.8371,40.8713,3700.0
2007-04-13 12:55:00,59.67,59.72,59.67,59.7,4600.0,40.8713,40.9055,40.8713,40.8918,4600.0
2007-04-13 13:00:00,59.7,59.71,59.67,59.67,2700.0,40.8918,40.8987,40.8713,40.8713,2700.0
2007-04-13 13:05:00,59.68,59.68,59.56,59.66,12800.0,40.8781,40.8781,40.796,40.8644,12800.0
2007-04-13 13:10:00,59.66,59.71,59.55,59.55,3800.0,40.8644,40.8987,40.7891,40.7891,3800.0
2007-04-13 13:15:00,59.56,59.59,59.53,59.58,5700.0,40.796,40.8165,40.7754,40.8097,5700.0
2007-04-13 13:20:00,59.58,59.58,59.55,59.57,3700.0,40.8097,40.8097,40.7891,40.8028,3700.0
2007-04-13 13:25:00,59.56,59.57,59.55,59.57,2300.0,40.796,40.8028,40.7891,40.8028,2300.0
2007-04-13 13:30:00,59.54,59.69,59.53,59.61,8300.0,40.7823,40.885,40.7754,40.8302,8300.0
2007-04-13 13:35:00,59.6,59.72,59.58,59.72,4700.0,40.8234,40.9055,40.8097,40.9055,4700.0
2007-04-13 13:40:00,59.7,59.7,59.63,59.63,3200.0,40.8918,40.8918,40.8439,40.8439,3200.0
2007-04-13 13:45:00,59.64,59.7,59.6,59.61,9800.0,40.8507,40.8918,40.8234,40.8302,9800.0
2007-04-13 13:50:00,59.62,59.67,59.59,59.62,12400.0,40.8371,40.8713,40.8165,40.8371,12400.0
2007-04-13 13:55:00,59.6,59.72,59.6,59.71,7200.0,40.8234,40.9055,40.8234,40.8987,7200.0
2007-04-13 14:00:00,59.75,59.75,59.67,59.67,7800.0,40.9261,40.9261,40.8713,40.8713,7800.0
2007-04-13 14:05:00,59.64,59.67,59.59,59.59,8100.0,40.8507,40.8713,40.8165,40.8165,8100.0
2007-04-13 14:10:00,59.59,59.61,59.55,59.55,4100.0,40.8165,40.8302,40.7891,40.7891,4100.0
2007-04-13 14:15:00,59.57,59.6,59.57,59.6,5200.0,40.8028,40.8234,40.8028,40.8234,5200.0
2007-04-13 14:20:00,59.64,59.71,59.64,59.7,2800.0,40.8507,40.8987,40.8507,40.8918,2800.0
2007-04-13 14:25:00,59.71,59.72,59.64,59.66,3700.0,40.8987,40.9055,40.8507,40.8644,3700.0
2007-04-13 14:30:00,59.65,59.72,59.63,59.7,17000.0,40.8576,40.9055,40.8439,40.8918,17000.0
2007-04-13 14:35:00,59.71,59.76,59.7,59.76,8200.0,40.8987,40.9329,40.8918,40.9329,8200.0
2007-04-13 14:40:00,59.76,59.8,59.75,59.78,6600.0,40.9329,40.9603,40.9261,40.9466,6600.0
2007-04-13 14:45:00,59.75,59.78,59.73,59.74,6300.0,40.9261,40.9466,40.9124,40.9192,6300.0
2007-04-13 14:50:00,59.72,59.78,59.7,59.7,5600.0,40.9055,40.9466,40.8918,40.8918,5600.0
2007-04-13 14:55:00,59.71,59.79,59.71,59.78,5700.0,40.8987,40.9535,40.8987,40.9466,5700.0
2007-04-13 15:00:00,59.77,59.77,59.7,59.73,8100.0,40.9398,40.9398,40.8918,40.9124,8100.0
2007-04-13 15:05:00,59.74,59.77,59.73,59.75,4300.0,40.9192,40.9398,40.9124,40.9261,4300.0
2007-04-13 15:10:00,59.75,59.8,59.73,59.76,14000.0,40.9261,40.9603,40.9124,40.9329,14000.0
2007-04-13 15:15:00,59.77,59.78,59.73,59.77,5000.0,40.9398,40.9466,40.9124,40.9398,5000.0
2007-04-13 15:20:00,59.77,59.83,59.76,59.77,13300.0,40.9398,40.9809,40.9329,40.9398,13300.0
2007-04-13 15:25:00,59.78,59.81,59.74,59.74,5500.0,40.9466,40.9672,40.9192,40.9192,5500.0
2007-04-13 15:30:00,59.74,59.75,59.7,59.7,6200.0,40.9192,40.9261,40.8918,40.8918,6200.0
2007-04-13 15:35:00,59.71,59.77,59.71,59.76,7100.0,40.8987,40.9398,40.8987,40.9329,7100.0
2007-04-13 15:40:00,59.76,59.77,59.7,59.72,13200.0,40.9329,40.9398,40.8918,40.9055,13200.0
2007-04-13 15:45:00,59.73,59.82,59.72,59.81,12600.0,40.9124,40.974,40.9055,40.9672,12600.0
2007-04-13 15:50:00,59.8,59.84,59.76,59.82,18100.0,40.9603,40.9877,40.9329,40.974,18100.0
2007-04-13 15:55:00,59.82,59.82,59.69,59.77,13500.0,40.974,40.974,40.885,40.9398,13500.0
2007-04-16 09:30:00,59.11,59.12,58.48,58.48,21300.0,40.4877,40.4946,40.0562,40.0562,21300.0
2007-04-16 09:35:00,58.55,59.4,58.53,59.19,55000.0,40.1041,40.6864,40.0904,40.5425,55000.0
2007-04-16 09:40:00,59.2,59.34,59.18,59.31,57200.0,40.5494,40.6453,40.5357,40.6247,57200.0
2007-04-16 09:45:00,59.31,59.4,59.29,59.38,29600.0,40.6247,40.6864,40.611,40.6727,29600.0
2007-04-16 09:50:00,59.37,59.53,59.37,59.49,40700.0,40.6658,40.7754,40.6658,40.748,40700.0
2007-04-16 09:55:00,59.52,59.65,59.48,59.59,36800.0,40.7686,40.8576,40.7412,40.8165,36800.0
2007-04-16 10:00:00,59.6,59.73,59.59,59.69,41100.0,40.8234,40.9124,40.8165,40.885,41100.0
2007-04-16 10:05:00,59.7,59.71,59.57,59.69,17600.0,40.8918,40.8987,40.8028,40.885,17600.0
2007-04-16 10:10:00,59.69,60.01,59.68,59.9,38900.0,40.885,41.1042,40.8781,41.0288,38900.0
2007-04-16 10:15:00,59.9,59.92,59.88,59.9,15400.0,41.0288,41.0425,41.0151,41.0288,15400.0
2007-04-16 10:20:00,59.9,59.9,59.75,59.76,10000.0,41.0288,41.0288,40.9261,40.9329,10000.0
2007-04-16 10:25:00,59.71,59.85,59.71,59.84,16800.0,40.8987,40.9946,40.8987,40.9877,16800.0
2007-04-16 10:30:00,59.84,59.91,59.81,59.91,9900.0,40.9877,41.0357,40.9672,41.0357,9900.0
2007-04-16 10:35:00,59.88,59.99,59.88,59.97,8700.0,41.0151,41.0905,41.0151,41.0768,8700.0
2007-04-16 10:40:00,59.95,60.12,59.94,60.12,15800.0,41.0631,41.1795,41.0562,41.1795,15800.0
2007-04-16 10:45:00,60.14,60.17,59.99,60.06,15200.0,41.1932,41.2138,41.0905,41.1384,15200.0
2007-04-16 10:50:00,60.07,60.17,60.06,60.17,11200.0,41.1453,41.2138,41.1384,41.2138,11200.0
2007-04-16 10:55:00,60.16,60.28,60.16,60.28,17900.0,41.2069,41.2891,41.2069,41.2891,17900.0
2007-04-16 11:00:00,60.28,60.28,60.22,60.25,7500.0,41.2891,41.2891,41.248,41.2686,7500.0
2007-04-16 11:05:00,60.25,60.37,60.23,60.35,14700.0,41.2686,41.3508,41.2549,41.3371,14700.0
2007-04-16 11:10:00,60.35,60.36,60.24,60.25,23600.0,41.3371,41.3439,41.2617,41.2686,23600.0
2007-04-16 11:15:00,60.23,60.25,60.2,60.2,25400.0,41.2549,41.2686,41.2343,41.2343,25400.0
2007-04-16 11:20:00,60.21,60.25,60.17,60.17,23800.0,41.2412,41.2686,41.2138,41.2138,23800.0
2007-04-16 11:25:00,60.17,60.22,60.16,60.2,5800.0,41.2138,41.248,41.2069,41.2343,5800.0
2007-04-16 11:30:00,60.19,60.27,60.18,60.26,9700.0,41.2275,41.2823,41.2206,41.2754,9700.0
2007-04-16 11:35:00,60.27,60.3,60.24,60.25,46700.0,41.2823,41.3028,41.2617,41.2686,46700.0
2007-04-16 11:40:00,60.25,60.25,60.2,60.2,31800.0,41.2686,41.2686,41.2343,41.2343,31800.0
2007-04-16 11:45:00,60.21,60.24,60.18,60.23,8000.0,41.2412,41.2617,41.2206,41.2549,8000.0
2007-04-16 11:50:00,60.23,60.25,60.16,60.17,4900.0,41.2549,41.2686,41.2069,41.2138,4900.0
2007-04-16 11:55:00,60.17,60.23,60.17,60.19,4800.0,41.2138,41.2549,41.2138,41.2275,4800.0
2007-04-16 12:00:00,60.19,60.24,60.17,60.22,6800.0,41.2275,41.2617,41.2138,41.248,6800.0
2007-04-16 12:05:00,60.24,60.24,60.09,60.1,37400.0,41.2617,41.2617,41.159,41.1658,37400.0
2007-04-16 12:10:00,60.1,60.1,59.96,59.98,27000.0,41.1658,41.1658,41.0699,41.0836,27000.0
2007-04-16 12:15:00,59.98,60.0,59.98,60.0,6000.0,41.0836,41.0973,41.0836,41.0973,6000.0
2007-04-16 12:20:00,60.0,60.0,59.91,60.0,23700.0,41.0973,41.0973,41.0357,41.0973,23700.0
2007-04-16 12:25:00,59.98,60.0,59.98,59.98,3300.0,41.0836,41.0973,41.0836,41.0836,3300.0
2007-04-16 12:30:00,59.99,59.99,59.98,59.99,3800.0,41.0905,41.0905,41.0836,41.0905,3800.0
2007-04-16 12:35:00,59.98,60.0,59.97,59.99,6900.0,41.0836,41.0973,41.0768,41.0905,6900.0
2007-04-16 12:40:00,59.98,60.0,59.98,59.98,6200.0,41.0836,41.0973,41.0836,41.0836,6200.0
2007-04-16 12:45:00,59.99,60.0,59.98,59.98,3700.0,41.0905,41.0973,41.0836,41.0836,3700.0
2007-04-16 12:50:00,59.98,60.0,59.98,59.98,7500.0,41.0836,41.0973,41.0836,41.0836,7500.0
2007-04-16 12:55:00,59.98,59.99,59.95,59.95,2600.0,41.0836,41.0905,41.0631,41.0631,2600.0
2007-04-16 13:00:00,59.94,59.95,59.92,59.93,11600.0,41.0562,41.0631,41.0425,41.0494,11600.0
2007-04-16 13:05:00,59.93,59.93,59.88,59.9,3500.0,41.0494,41.0494,41.0151,41.0288,3500.0
2007-04-16 13:10:00,59.9,59.9,59.88,59.9,4400.0,41.0288,41.0288,41.0151,41.0288,4400.0
2007-04-16 13:15:00,59.9,60.03,59.9,60.03,11400.0,41.0288,41.1179,41.0288,41.1179,11400.0
2007-04-16 13:20:00,60.03,60.05,60.02,60.03,6600.0,41.1179,41.1316,41.111,41.1179,6600.0
2007-04-16 13:25:00,60.04,60.05,60.03,60.05,9800.0,41.1247,41.1316,41.1179,41.1316,9800.0
2007-04-16 13:30:00,60.05,60.1,60.04,60.05,11800.0,41.1316,41.1658,41.1247,41.1316,11800.0
2007-04-16 13:35:00,60.05,60.05,60.03,60.05,9500.0,41.1316,41.1316,41.1179,41.1316,9500.0
2007-04-16 13:40:00,60.05,60.05,59.96,59.97,16900.0,41.1316,41.1316,41.0699,41.0768,16900.0
2007-04-16 13:45:00,59.96,59.98,59.96,59.98,6100.0,41.0699,41.0836,41.0699,41.0836,6100.0
2007-04-16 13:50:00,60.0,60.0,59.98,60.0,6700.0,41.0973,41.0973,41.0836,41.0973,6700.0
2007-04-16 13:55:00,60.0,60.0,59.89,59.89,3500.0,41.0973,41.0973,41.022,41.022,3500.0
2007-04-16 14:00:00,59.9,59.92,59.9,59.92,4100.0,41.0288,41.0425,41.0288,41.0425,4100.0
2007-04-16 14:05:00,59.92,59.99,59.91,59.99,7100.0,41.0425,41.0905,41.0357,41.0905,7100.0
2007-04-16 14:10:00,60.0,60.01,59.97,59.97,7400.0,41.0973,41.1042,41.0768,41.0768,7400.0
2007-04-16 14:15:00,59.96,60.06,59.96,60.06,17600.0,41.0699,41.1384,41.0699,41.1384,17600.0
2007-04-16 14:20:00,60.05,60.06,60.0,60.05,11000.0,41.1316,41.1384,41.0973,41.1316,11000.0
2007-04-16 14:25:00,60.06,60.09,60.06,60.09,4900.0,41.1384,41.159,41.1384,41.159,4900.0
2007-04-16 14:30:00,60.08,60.14,60.07,60.13,5400.0,41.1521,41.1932,41.1453,41.1864,5400.0
2007-04-16 14:35:00,60.13,60.2,60.12,60.14,12400.0,41.1864,41.2343,41.1795,41.1932,12400.0
2007-04-16 14:40:00,60.15,60.17,60.13,60.13,9800.0,41.2001,41.2138,41.1864,41.1864,9800.0
2007-04-16 14:45:00,60.13,60.14,60.1,60.1,9700.0,41.1864,41.1932,41.1658,41.1658,9700.0
2007-04-16 14:50:00,60.1,60.21,60.1,60.21,7400.0,41.1658,41.2412,41.1658,41.2412,7400.0
2007-04-16 14:55:00,60.21,60.23,60.18,60.19,6200.0,41.2412,41.2549,41.2206,41.2275,6200.0
2007-04-16 15:00:00,60.19,60.24,60.19,60.22,8600.0,41.2275,41.2617,41.2275,41.248,8600.0
2007-04-16 15:05:00,60.21,60.23,60.2,60.21,13200.0,41.2412,41.2549,41.2343,41.2412,13200.0
2007-04-16 15:10:00,60.21,60.25,60.21,60.25,11900.0,41.2412,41.2686,41.2412,41.2686,11900.0
2007-04-16 15:15:00,60.26,60.28,60.25,60.28,8700.0,41.2754,41.2891,41.2686,41.2891,8700.0
2007-04-16 15:20:00,60.28,60.34,60.27,60.3,10800.0,41.2891,41.3302,41.2823,41.3028,10800.0
2007-04-16 15:25:00,60.3,60.37,60.3,60.35,16700.0,41.3028,41.3508,41.3028,41.3371,16700.0
2007-04-16 15:30:00,60.36,60.37,60.35,60.36,20800.0,41.3439,41.3508,41.3371,41.3439,20800.0
2007-04-16 15:35:00,60.36,60.38,60.35,60.37,13700.0,41.3439,41.3576,41.3371,41.3508,13700.0
2007-04-16 15:40:00,60.37,60.41,60.37,60.4,11700.0,41.3508,41.3782,41.3508,41.3713,11700.0
2007-04-16 15:45:00,60.4,60.42,60.39,60.42,20400.0,41.3713,41.385,41.3645,41.385,20400.0
2007-04-16 15:50:00,60.42,60.46,60.4,60.46,24200.0,41.385,41.4124,41.3713,41.4124,24200.0
2007-04-16 15:55:00,60.46,60.49,60.36,60.44,36700.0,41.4124,41.433,41.3439,41.3987,36700.0
2007-04-17 09:30:00,60.55,60.6,60.48,60.48,15900.0,41.4741,41.5083,41.4261,41.4261,15900.0
2007-04-17 09:35:00,60.44,60.51,60.42,60.51,34500.0,41.3987,41.4467,41.385,41.4467,34500.0
2007-04-17 09:40:00,60.52,60.63,60.45,60.57,21300.0,41.4535,41.5289,41.4056,41.4878,21300.0
2007-04-17 09:45:00,60.57,60.74,60.56,60.65,17700.0,41.4878,41.6042,41.4809,41.5426,17700.0
2007-04-17 09:50:00,60.66,60.68,60.51,60.64,18800.0,41.5494,41.5631,41.4467,41.5357,18800.0
2007-04-17 09:55:00,60.63,60.71,60.55,60.64,14100.0,41.5289,41.5837,41.4741,41.5357,14100.0
2007-04-17 10:00:00,60.64,60.76,60.64,60.72,33100.0,41.5357,41.6179,41.5357,41.5905,33100.0
2007-04-17 10:05:00,60.73,60.73,60.65,60.66,26800.0,41.5974,41.5974,41.5426,41.5494,26800.0
2007-04-17 10:10:00,60.66,60.66,60.54,60.6,21000.0,41.5494,41.5494,41.4672,41.5083,21000.0
2007-04-17 10:15:00,60.6,60.62,60.55,60.62,30600.0,41.5083,41.522,41.4741,41.522,30600.0
2007-04-17 10:20:00,60.62,60.65,60.42,60.43,39500.0,41.522,41.5426,41.385,41.3919,39500.0
2007-04-17 10:25:00,60.43,60.43,60.16,60.27,37400.0,41.3919,41.3919,41.2069,41.2823,37400.0
2007-04-17 10:30:00,60.27,60.27,60.18,60.19,17100.0,41.2823,41.2823,41.2206,41.2275,17100.0
2007-04-17 10:35:00,60.19,60.26,60.19,60.22,9400.0,41.2275,41.2754,41.2275,41.248,9400.0
2007-04-17 10:40:00,60.22,60.33,60.21,60.28,11500.0,41.248,41.3234,41.2412,41.2891,11500.0
2007-04-17 10:45:00,60.26,60.5,60.25,60.27,24900.0,41.2754,41.4398,41.2686,41.2823,24900.0
2007-04-17 10:50:00,60.27,60.34,60.26,60.3,37400.0,41.2823,41.3302,41.2754,41.3028,37400.0
2007-04-17 10:55:00,60.31,60.31,60.21,60.22,11000.0,41.3097,41.3097,41.2412,41.248,11000.0
2007-04-17 11:00:00,60.22,60.22,60.19,60.22,14400.0,41.248,41.248,41.2275,41.248,14400.0
2007-04-17 11:05:00,60.21,60.31,60.21,60.25,11300.0,41.2412,41.3097,41.2412,41.2686,11300.0
2007-04-17 11:10:00,60.23,60.25,60.15,60.18,16600.0,41.2549,41.2686,41.2001,41.2206,16600.0
2007-04-17 11:15:00,60.18,60.23,60.18,60.21,14100.0,41.2206,41.2549,41.2206,41.2412,14100.0
2007-04-17 11:20:00,60.22,60.26,60.19,60.21,19600.0,41.248,41.2754,41.2275,41.2412,19600.0
2007-04-17 11:25:00,60.21,60.21,60.18,60.19,7900.0,41.2412,41.2412,41.2206,41.2275,7900.0
2007-04-17 11:30:00,60.19,60.29,60.18,60.28,12600.0,41.2275,41.296,41.2206,41.2891,12600.0
2007-04-17 11:35:00,60.29,60.32,60.22,60.27,36400.0,41.296,41.3165,41.248,41.2823,36400.0
2007-04-17 11:40:00,60.25,60.26,60.1,60.19,16700.0,41.2686,41.2754,41.1658,41.2275,16700.0
2007-04-17 11:45:00,60.17,60.2,60.02,60.03,20000.0,41.2138,41.2343,41.111,41.1179,20000.0
2007-04-17 11:50:00,60.04,60.1,59.99,60.07,46600.0,41.1247,41.1658,41.0905,41.1453,46600.0
2007-04-17 11:55:00,60.06,60.09,60.0,60.07,22100.0,41.1384,41.159,41.0973,41.1453,22100.0
2007-04-17 12:00:00,60.08,60.09,59.98,60.03,21500.0,41.1521,41.159,41.0836,41.1179,21500.0
2007-04-17 12:05:00,60.03,60.05,59.99,60.02,12400.0,41.1179,41.1316,41.0905,41.111,12400.0
2007-04-17 12:10:00,60.03,60.07,59.98,60.0,10200.0,41.1179,41.1453,41.0836,41.0973,10200.0
2007-04-17 12:15:00,60.0,60.0,59.96,59.98,3600.0,41.0973,41.0973,41.0699,41.0836,3600.0
2007-04-17 12:20:00,59.98,60.07,59.98,60.07,12600.0,41.0836,41.1453,41.0836,41.1453,12600.0
2007-04-17 12:25:00,60.05,60.12,60.02,60.05,7400.0,41.1316,41.1795,41.111,41.1316,7400.0
2007-04-17 12:30:00,60.06,60.07,59.99,60.05,19900.0,41.1384,41.1453,41.0905,41.1316,19900.0
2007-04-17 12:35:00,60.05,60.06,59.98,59.98,30300.0,41.1316,41.1384,41.0836,41.0836,30300.0
2007-04-17 12:40:00,59.99,60.0,59.88,59.88,6800.0,41.0905,41.0973,41.0151,41.0151,6800.0
2007-04-17 12:45:00,59.88,59.89,59.74,59.76,9100.0,41.0151,41.022,40.9192,40.9329,9100.0
2007-04-17 12:50:00,59.74,59.83,59.72,59.82,8800.0,40.9192,40.9809,40.9055,40.974,8800.0
2007-04-17 12:55:00,59.84,59.86,59.84,59.86,4500.0,40.9877,41.0014,40.9877,41.0014,4500.0
2007-04-17 13:00:00,59.87,59.89,59.85,59.88,8100.0,41.0083,41.022,40.9946,41.0151,8100.0
2007-04-17 13:05:00,59.89,59.9,59.8,59.82,7800.0,41.022,41.0288,40.9603,40.974,7800.0
2007-04-17 13:10:00,59.81,59.81,59.63,59.63,11200.0,40.9672,40.9672,40.8439,40.8439,11200.0
2007-04-17 13:15:00,59.6,59.72,59.58,59.71,4300.0,40.8234,40.9055,40.8097,40.8987,4300.0
2007-04-17 13:20:00,59.72,59.76,59.72,59.74,4400.0,40.9055,40.9329,40.9055,40.9192,4400.0
2007-04-17 13:25:00,59.74,59.76,59.69,59.74,6400.0,40.9192,40.9329,40.885,40.9192,6400.0
2007-04-17 13:30:00,59.74,59.76,59.72,59.74,11800.0,40.9192,40.9329,40.9055,40.9192,11800.0
2007-04-17 13:35:00,59.74,59.75,59.73,59.73,20400.0,40.9192,40.9261,40.9124,40.9124,20400.0
2007-04-17 13:40:00,59.72,59.73,59.68,59.68,12000.0,40.9055,40.9124,40.8781,40.8781,12000.0
2007-04-17 13:45:00,59.68,59.68,59.56,59.64,17000.0,40.8781,40.8781,40.796,40.8507,17000.0
2007-04-17 13:50:00,59.64,59.67,59.64,59.66,6000.0,40.8507,40.8713,40.8507,40.8644,6000.0
2007-04-17 13:55:00,59.65,59.66,59.61,59.62,8000.0,40.8576,40.8644,40.8302,40.8371,8000.0
2007-04-17 14:00:00,59.62,59.65,59.59,59.65,13700.0,40.8371,40.8576,40.8165,40.8576,13700.0
2007-04-17 14:05:00,59.63,59.63,59.58,59.59,9900.0,40.8439,40.8439,40.8097,40.8165,9900.0
2007-04-17 14:10:00,59.58,59.6,59.55,59.58,11100.0,40.8097,40.8234,40.7891,40.8097,11100.0
2007-04-17 14:15:00,59.59,59.6,59.55,59.56,46300.0,40.8165,40.8234,40.7891,40.796,46300.0
2007-04-17 14:20:00,59.57,59.59,59.53,59.56,20500.0,40.8028,40.8165,40.7754,40.796,20500.0
2007-04-17 14:25:00,59.56,59.56,59.48,59.53,20000.0,40.796,40.796,40.7412,40.7754,20000.0
2007-04-17 14:30:00,59.53,59.54,59.49,59.49,14900.0,40.7754,40.7823,40.748,40.748,14900.0
2007-04-17 14:35:00,59.5,59.5,59.43,59.44,13300.0,40.7549,40.7549,40.7069,40.7138,13300.0
2007-04-17 14:40:00,59.44,59.48,59.41,59.45,12400.0,40.7138,40.7412,40.6932,40.7206,12400.0
2007-04-17 14:45:00,59.45,59.48,59.42,59.43,9400.0,40.7206,40.7412,40.7001,40.7069,9400.0
2007-04-17 14:50:00,59.44,59.53,59.44,59.49,15200.0,40.7138,40.7754,40.7138,40.748,15200.0
2007-04-17 14:55:00,59.5,59.6,59.49,59.59,14900.0,40.7549,40.8234,40.748,40.8165,14900.0
2007-04-17 15:00:00,59.59,59.59,59.5,59.52,11300.0,40.8165,40.8165,40.7549,40.7686,11300.0
2007-04-17 15:05:00,59.54,59.54,59.5,59.51,11100.0,40.7823,40.7823,40.7549,40.7617,11100.0
2007-04-17 15:10:00,59.51,59.56,59.42,59.46,21600.0,40.7617,40.796,40.7001,40.7275,21600.0
2007-04-17 15:15:00,59.46,59.5,59.45,59.5,13400.0,40.7275,40.7549,40.7206,40.7549,13400.0
2007-04-17 15:20:00,59.49,59.54,59.48,59.53,24500.0,40.748,40.7823,40.7412,40.7754,24500.0
2007-04-17 15:25:00,59.52,59.57,59.44,59.55,41800.0,40.7686,40.8028,40.7138,40.7891,41800.0
2007-04-17 15:30:00,59.57,59.73,59.56,59.69,47800.0,40.8028,40.9124,40.796,40.885,47800.0
2007-04-17 15:35:00,59.7,59.78,59.7,59.74,14600.0,40.8918,40.9466,40.8918,40.9192,14600.0
2007-04-17 15:40:00,59.74,59.74,59.59,59.59,34000.0,40.9192,40.9192,40.8165,40.8165,34000.0
2007-04-17 15:45:00,59.59,59.65,59.53,59.54,20700.0,40.8165,40.8576,40.7754,40.7823,20700.0
2007-04-17 15:50:00,59.53,59.55,59.48,59.49,39900.0,40.7754,40.7891,40.7412,40.748,39900.0
2007-04-17 15:55:00,59.5,59.58,59.45,59.58,31200.0,40.7549,40.8097,40.7206,40.8097,31200.0
2007-04-18 09:30:00,59.64,59.99,59.64,59.98,15000.0,40.8507,41.0905,40.8507,41.0836,15000.0
2007-04-18 09:35:00,59.91,59.96,59.69,59.73,17000.0,41.0357,41.0699,40.885,40.9124,17000.0
2007-04-18 09:40:00,59.72,59.88,59.67,59.73,11400.0,40.9055,41.0151,40.8713,40.9124,11400.0
2007-04-18 09:45:00,59.73,59.86,59.72,59.83,17700.0,40.9124,41.0014,40.9055,40.9809,17700.0
2007-04-18 09:50:00,59.82,59.85,59.76,59.76,14700.0,40.974,40.9946,40.9329,40.9329,14700.0
2007-04-18 09:55:00,59.76,59.88,59.74,59.88,18100.0,40.9329,41.0151,40.9192,41.0151,18100.0
2007-04-18 10:00:00,59.87,59.87,59.76,59.8,12900.0,41.0083,41.0083,40.9329,40.9603,12900.0
2007-04-18 10:05:00,59.8,59.9,59.76,59.83,21300.0,40.9603,41.0288,40.9329,40.9809,21300.0
2007-04-18 10:10:00,59.84,59.84,59.66,59.82,12700.0,40.9877,40.9877,40.8644,40.974,12700.0
2007-04-18 10:15:00,59.84,60.07,59.81,60.07,26200.0,40.9877,41.1453,40.9672,41.1453,26200.0
2007-04-18 10:20:00,60.08,60.23,60.08,60.19,17400.0,41.1521,41.2549,41.1521,41.2275,17400.0
2007-04-18 10:25:00,60.2,60.24,60.1,60.23,14600.0,41.2343,41.2617,41.1658,41.2549,14600.0
2007-04-18 10:30:00,60.23,60.24,60.11,60.17,21900.0,41.2549,41.2617,41.1727,41.2138,21900.0
2007-04-18 10:35:00,60.17,60.36,60.15,60.36,20700.0,41.2138,41.3439,41.2001,41.3439,20700.0
2007-04-18 10:40:00,60.36,60.48,60.36,60.44,19200.0,41.3439,41.4261,41.3439,41.3987,19200.0
2007-04-18 10:45:00,60.42,60.47,60.41,60.47,12200.0,41.385,41.4193,41.3782,41.4193,12200.0
2007-04-18 10:50:00,60.47,60.47,60.41,60.41,17100.0,41.4193,41.4193,41.3782,41.3782,17100.0
2007-04-18 10:55:00,60.42,60.45,60.38,60.45,18000.0,41.385,41.4056,41.3576,41.4056,18000.0
2007-04-18 11:00:00,60.46,60.62,60.45,60.62,39200.0,41.4124,41.522,41.4056,41.522,39200.0
2007-04-18 11:05:00,60.6,60.77,60.56,60.6,38300.0,41.5083,41.6247,41.4809,41.5083,38300.0
2007-04-18 11:10:00,60.6,60.74,60.57,60.73,21200.0,41.5083,41.6042,41.4878,41.5974,21200.0
2007-04-18 11:15:00,60.74,60.78,60.7,60.7,6200.0,41.6042,41.6316,41.5768,41.5768,6200.0
2007-04-18 11:20:00,60.69,60.75,60.68,60.74,44400.0,41.57,41.6111,41.5631,41.6042,44400.0
2007-04-18 11:25:00,60.74,60.78,60.72,60.78,47100.0,41.6042,41.6316,41.5905,41.6316,47100.0
2007-04-18 11:30:00,60.78,60.84,60.77,60.82,18700.0,41.6316,41.6727,41.6247,41.659,18700.0
2007-04-18 11:35:00,60.8,60.81,60.68,60.68,48700.0,41.6453,41.6521,41.5631,41.5631,48700.0
2007-04-18 11:40:00,60.69,60.69,60.63,60.65,20300.0,41.57,41.57,41.5289,41.5426,20300.0
2007-04-18 11:45:00,60.65,60.71,60.64,60.71,9500.0,41.5426,41.5837,41.5357,41.5837,9500.0
2007-04-18 11:50:00,60.71,60.76,60.71,60.74,17700.0,41.5837,41.6179,41.5837,41.6042,17700.0
2007-04-18 11:55:00,60.74,60.77,60.69,60.75,40100.0,41.6042,41.6247,41.57,41.6111,40100.0
2007-04-18 12:00:00,60.76,60.82,60.75,60.82,13900.0,41.6179,41.659,41.6111,41.659,13900.0
2007-04-18 12:05:00,60.83,60.84,60.8,60.82,11300.0,41.6658,41.6727,41.6453,41.659,11300.0
2007-04-18 12:10:00,60.82,60.82,60.79,60.8,6600.0,41.659,41.659,41.6384,41.6453,6600.0
2007-04-18 12:15:00,60.8,60.8,60.75,60.75,9000.0,41.6453,41.6453,41.6111,41.6111,9000.0
2007-04-18 12:20:00,60.76,60.86,60.76,60.86,7700.0,41.6179,41.6864,41.6179,41.6864,7700.0
2007-04-18 12:25:00,60.86,60.92,60.86,60.92,11200.0,41.6864,41.7275,41.6864,41.7275,11200.0
2007-04-18 12:30:00,60.93,60.95,60.83,60.88,14800.0,41.7343,41.748,41.6658,41.7001,14800.0
2007-04-18 12:35:00,60.88,60.92,60.86,60.88,10100.0,41.7001,41.7275,41.6864,41.7001,10100.0
2007-04-18 12:40:00,60.86,60.9,60.83,60.87,14500.0,41.6864,41.7138,41.6658,41.6932,14500.0
2007-04-18 12:45:00,60.85,60.88,60.83,60.88,8300.0,41.6795,41.7001,41.6658,41.7001,8300.0
2007-04-18 12:50:00,60.85,60.88,60.85,60.85,8100.0,41.6795,41.7001,41.6795,41.6795,8100.0
2007-04-18 12:55:00,60.86,60.9,60.84,60.88,17500.0,41.6864,41.7138,41.6727,41.7001,17500.0
2007-04-18 13:00:00,60.89,60.93,60.86,60.86,10300.0,41.7069,41.7343,41.6864,41.6864,10300.0
2007-04-18 13:05:00,60.86,60.88,60.86,60.87,8200.0,41.6864,41.7001,41.6864,41.6932,8200.0
2007-04-18 13:10:00,60.86,60.88,60.84,60.84,23600.0,41.6864,41.7001,41.6727,41.6727,23600.0
2007-04-18 13:15:00,60.84,60.87,60.84,60.86,13100.0,41.6727,41.6932,41.6727,41.6864,13100.0
2007-04-18 13:20:00,60.86,60.88,60.85,60.87,10900.0,41.6864,41.7001,41.6795,41.6932,10900.0
2007-04-18 13:25:00,60.86,60.87,60.84,60.85,21900.0,41.6864,41.6932,41.6727,41.6795,21900.0
2007-04-18 13:30:00,60.84,60.86,60.81,60.85,16800.0,41.6727,41.6864,41.6521,41.6795,16800.0
2007-04-18 13:35:00,60.84,60.84,60.8,60.83,13800.0,41.6727,41.6727,41.6453,41.6658,13800.0
2007-04-18 13:40:00,60.81,60.89,60.81,60.85,20200.0,41.6521,41.7069,41.6521,41.6795,20200.0
2007-04-18 13:45:00,60.85,60.96,60.85,60.96,7000.0,41.6795,41.7549,41.6795,41.7549,7000.0
2007-04-18 13:50:00,60.96,60.99,60.94,60.96,8700.0,41.7549,41.7754,41.7412,41.7549,8700.0
2007-04-18 13:55:00,60.95,60.99,60.94,60.96,8100.0,41.748,41.7754,41.7412,41.7549,8100.0
2007-04-18 14:00:00,60.96,60.99,60.96,60.97,11300.0,41.7549,41.7754,41.7549,41.7617,11300.0
2007-04-18 14:05:00,60.98,61.0,60.97,61.0,13500.0,41.7686,41.7823,41.7617,41.7823,13500.0
2007-04-18 14:10:00,61.0,61.0,60.98,60.98,10900.0,41.7823,41.7823,41.7686,41.7686,10900.0
2007-04-18 14:15:00,60.98,61.01,60.98,61.0,17100.0,41.7686,41.7891,41.7686,41.7823,17100.0
2007-04-18 14:20:00,61.01,61.08,61.0,61.08,31500.0,41.7891,41.8371,41.7823,41.8371,31500.0
2007-04-18 14:25:00,61.08,61.13,61.05,61.06,29900.0,41.8371,41.8713,41.8165,41.8234,29900.0
2007-04-18 14:30:00,61.07,61.19,61.06,61.14,29100.0,41.8302,41.9124,41.8234,41.8782,29100.0
2007-04-18 14:35:00,61.14,61.22,61.14,61.2,18700.0,41.8782,41.933,41.8782,41.9193,18700.0
2007-04-18 14:40:00,61.19,61.19,61.14,61.18,20800.0,41.9124,41.9124,41.8782,41.9056,20800.0
2007-04-18 14:45:00,61.18,61.18,61.11,61.11,19000.0,41.9056,41.9056,41.8576,41.8576,19000.0
2007-04-18 14:50:00,61.1,61.1,60.93,61.07,23900.0,41.8508,41.8508,41.7343,41.8302,23900.0
2007-04-18 14:55:00,61.07,61.08,61.01,61.04,16200.0,41.8302,41.8371,41.7891,41.8097,16200.0
2007-04-18 15:00:00,61.04,61.04,60.99,61.0,15200.0,41.8097,41.8097,41.7754,41.7823,15200.0
2007-04-18 15:05:00,61.0,61.01,60.99,61.0,16500.0,41.7823,41.7891,41.7754,41.7823,16500.0
2007-04-18 15:10:00,61.0,61.03,60.98,60.98,13200.0,41.7823,41.8028,41.7686,41.7686,13200.0
2007-04-18 15:15:00,60.98,60.98,60.9,60.91,20300.0,41.7686,41.7686,41.7138,41.7206,20300.0
2007-04-18 15:20:00,60.92,61.01,60.91,60.96,14200.0,41.7275,41.7891,41.7206,41.7549,14200.0
2007-04-18 15:25:00,60.96,61.09,60.95,61.02,17700.0,41.7549,41.8439,41.748,41.796,17700.0
2007-04-18 15:30:00,61.01,61.01,60.85,60.87,28100.0,41.7891,41.7891,41.6795,41.6932,28100.0
2007-04-18 15:35:00,60.88,60.91,60.86,60.87,13500.0,41.7001,41.7206,41.6864,41.6932,13500.0
2007-04-18 15:40:00,60.87,60.87,60.73,60.75,22300.0,41.6932,41.6932,41.5974,41.6111,22300.0
2007-04-18 15:45:00,60.75,60.76,60.7,60.71,21100.0,41.6111,41.6179,41.5768,41.5837,21100.0
2007-04-18 15:50:00,60.72,60.74,60.52,60.58,31200.0,41.5905,41.6042,41.4535,41.4946,31200.0
2007-04-18 15:55:00,60.58,60.63,60.46,60.47,52600.0,41.4946,41.5289,41.4124,41.4193,52600.0
2007-04-19 09:30:00,59.61,61.98,59.61,60.1,11800.0,40.8302,42.4535,40.8302,41.1658,11800.0
2007-04-19 09:35:00,60.0,60.18,59.91,60.03,13900.0,41.0973,41.2206,41.0357,41.1179,13900.0
2007-04-19 09:40:00,60.04,60.21,60.01,60.09,14100.0,41.1247,41.2412,41.1042,41.159,14100.0
2007-04-19 09:45:00,60.09,60.28,60.05,60.25,18200.0,41.159,41.2891,41.1316,41.2686,18200.0
2007-04-19 09:50:00,60.24,60.25,60.0,60.01,12900.0,41.2617,41.2686,41.0973,41.1042,12900.0
2007-04-19 09:55:00,60.01,60.02,59.85,59.85,7500.0,41.1042,41.111,40.9946,40.9946,7500.0
2007-04-19 10:00:00,59.85,59.97,59.77,59.97,25100.0,40.9946,41.0768,40.9398,41.0768,25100.0
2007-04-19 10:05:00,59.98,60.03,59.89,59.98,13300.0,41.0836,41.1179,41.022,41.0836,13300.0
2007-04-19 10:10:00,60.02,60.03,59.68,59.68,10900.0,41.111,41.1179,40.8781,40.8781,10900.0
2007-04-19 10:15:00,59.68,59.73,59.6,59.67,25400.0,40.8781,40.9124,40.8234,40.8713,25400.0
2007-04-19 10:20:00,59.68,59.79,59.66,59.77,22400.0,40.8781,40.9535,40.8644,40.9398,22400.0
2007-04-19 10:25:00,59.74,59.93,59.73,59.87,21100.0,40.9192,41.0494,40.9124,41.0083,21100.0
2007-04-19 10:30:00,59.86,59.88,59.71,59.71,14100.0,41.0014,41.0151,40.8987,40.8987,14100.0
2007-04-19 10:35:00,59.71,59.75,59.7,59.72,31100.0,40.8987,40.9261,40.8918,40.9055,31100.0
2007-04-19 10:40:00,59.72,59.75,59.7,59.74,10700.0,40.9055,40.9261,40.8918,40.9192,10700.0
2007-04-19 10:45:00,59.73,59.79,59.7,59.7,12800.0,40.9124,40.9535,40.8918,40.8918,12800.0
2007-04-19 10:50:00,59.7,59.81,59.7,59.78,15200.0,40.8918,40.9672,40.8918,40.9466,15200.0
2007-04-19 10:55:00,59.79,59.9,59.78,59.9,10400.0,40.9535,41.0288,40.9466,41.0288,10400.0
2007-04-19 11:00:00,59.9,59.9,59.77,59.77,7700.0,41.0288,41.0288,40.9398,40.9398,7700.0
2007-04-19 11:05:00,59.74,59.76,59.69,59.72,20100.0,40.9192,40.9329,40.885,40.9055,20100.0
2007-04-19 11:10:00,59.73,59.94,59.71,59.9,20400.0,40.9124,41.0562,40.8987,41.0288,20400.0
2007-04-19 11:15:00,59.91,59.98,59.9,59.93,12200.0,41.0357,41.0836,41.0288,41.0494,12200.0
2007-04-19 11:20:00,59.93,59.93,59.89,59.89,7300.0,41.0494,41.0494,41.022,41.022,7300.0
2007-04-19 11:25:00,59.89,59.89,59.78,59.79,15000.0,41.022,41.022,40.9466,40.9535,15000.0
2007-04-19 11:30:00,59.79,59.79,59.74,59.74,13200.0,40.9535,40.9535,40.9192,40.9192,13200.0
2007-04-19 11:35:00,59.76,59.92,59.75,59.9,14700.0,40.9329,41.0425,40.9261,41.0288,14700.0
2007-04-19 11:40:00,59.91,60.0,59.91,59.99,15700.0,41.0357,41.0973,41.0357,41.0905,15700.0
2007-04-19 11:45:00,60.0,60.04,59.93,59.97,10700.0,41.0973,41.1247,41.0494,41.0768,10700.0
2007-04-19 11:50:00,59.97,60.1,59.97,60.07,9100.0,41.0768,41.1658,41.0768,41.1453,9100.0
2007-04-19 11:55:00,60.05,60.15,60.02,60.15,21200.0,41.1316,41.2001,41.111,41.2001,21200.0
2007-04-19 12:00:00,60.13,60.15,60.09,60.1,13600.0,41.1864,41.2001,41.159,41.1658,13600.0
2007-04-19 12:05:00,60.09,60.17,60.09,60.14,8500.0,41.159,41.2138,41.159,41.1932,8500.0
2007-04-19 12:10:00,60.14,60.26,60.14,60.24,11500.0,41.1932,41.2754,41.1932,41.2617,11500.0
2007-04-19 12:15:00,60.26,60.39,60.26,60.28,10200.0,41.2754,41.3645,41.2754,41.2891,10200.0
2007-04-19 12:20:00,60.26,60.3,60.25,60.26,8100.0,41.2754,41.3028,41.2686,41.2754,8100.0
2007-04-19 12:25:00,60.26,60.3,60.26,60.27,4700.0,41.2754,41.3028,41.2754,41.2823,4700.0
2007-04-19 12:30:00,60.25,60.26,60.09,60.09,7700.0,41.2686,41.2754,41.159,41.159,7700.0
2007-04-19 12:35:00,60.09,60.11,60.08,60.08,4500.0,41.159,41.1727,41.1521,41.1521,4500.0
2007-04-19 12:40:00,60.07,60.17,60.07,60.16,11900.0,41.1453,41.2138,41.1453,41.2069,11900.0
2007-04-19 12:45:00,60.15,60.19,60.13,60.13,8800.0,41.2001,41.2275,41.1864,41.1864,8800.0
2007-04-19 12:50:00,60.14,60.27,60.14,60.27,10300.0,41.1932,41.2823,41.1932,41.2823,10300.0
2007-04-19 12:55:00,60.25,60.27,60.2,60.24,4300.0,41.2686,41.2823,41.2343,41.2617,4300.0
2007-04-19 13:00:00,60.24,60.3,60.22,60.3,4300.0,41.2617,41.3028,41.248,41.3028,4300.0
2007-04-19 13:05:00,60.3,60.39,60.3,60.39,6900.0,41.3028,41.3645,41.3028,41.3645,6900.0
2007-04-19 13:10:00,60.39,60.43,60.39,60.41,9700.0,41.3645,41.3919,41.3645,41.3782,9700.0
2007-04-19 13:15:00,60.4,60.4,60.32,60.32,5600.0,41.3713,41.3713,41.3165,41.3165,5600.0
2007-04-19 13:20:00,60.32,60.32,60.22,60.22,14000.0,41.3165,41.3165,41.248,41.248,14000.0
2007-04-19 13:25:00,60.21,60.22,60.19,60.19,9700.0,41.2412,41.248,41.2275,41.2275,9700.0
2007-04-19 13:30:00,60.19,60.19,60.16,60.16,6800.0,41.2275,41.2275,41.2069,41.2069,6800.0
2007-04-19 13:35:00,60.13,60.14,60.06,60.06,6900.0,41.1864,41.1932,41.1384,41.1384,6900.0
2007-04-19 13:40:00,60.06,60.07,59.97,59.98,10800.0,41.1384,41.1453,41.0768,41.0836,10800.0
2007-04-19 13:45:00,59.97,59.97,59.89,59.94,16800.0,41.0768,41.0768,41.022,41.0562,16800.0
2007-04-19 13:50:00,59.95,60.09,59.95,60.08,6800.0,41.0631,41.159,41.0631,41.1521,6800.0
2007-04-19 13:55:00,60.08,60.1,60.08,60.08,5100.0,41.1521,41.1658,41.1521,41.1521,5100.0
2007-04-19 14:00:00,60.07,60.07,59.98,60.02,9400.0,41.1453,41.1453,41.0836,41.111,9400.0
2007-04-19 14:05:00,60.03,60.08,60.03,60.07,6000.0,41.1179,41.1521,41.1179,41.1453,6000.0
2007-04-19 14:10:00,60.06,60.06,59.98,59.98,8800.0,41.1384,41.1384,41.0836,41.0836,8800.0
2007-04-19 14:15:00,59.97,59.97,59.85,59.89,10500.0,41.0768,41.0768,40.9946,41.022,10500.0
2007-04-19 14:20:00,59.92,59.92,59.8,59.86,7200.0,41.0425,41.0425,40.9603,41.0014,7200.0
2007-04-19 14:25:00,59.85,59.97,59.85,59.97,3900.0,40.9946,41.0768,40.9946,41.0768,3900.0
2007-04-19 14:30:00,59.97,60.02,59.92,60.02,9800.0,41.0768,41.111,41.0425,41.111,9800.0
2007-04-19 14:35:00,60.02,60.02,59.99,60.0,4900.0,41.111,41.111,41.0905,41.0973,4900.0
2007-04-19 14:40:00,60.0,60.09,59.99,60.09,9500.0,41.0973,41.159,41.0905,41.159,9500.0
2007-04-19 14:45:00,60.08,60.09,59.99,60.01,5900.0,41.1521,41.159,41.0905,41.1042,5900.0
2007-04-19 14:50:00,60.01,60.07,60.0,60.05,9100.0,41.1042,41.1453,41.0973,41.1316,9100.0
2007-04-19 14:55:00,60.05,60.06,59.98,60.01,15500.0,41.1316,41.1384,41.0836,41.1042,15500.0
2007-04-19 15:00:00,59.99,60.02,59.99,59.99,10900.0,41.0905,41.111,41.0905,41.0905,10900.0
2007-04-19 15:05:00,59.99,60.0,59.87,59.99,23700.0,41.0905,41.0973,41.0083,41.0905,23700.0
2007-04-19 15:10:00,59.99,60.02,59.98,59.99,11900.0,41.0905,41.111,41.0836,41.0905,11900.0
2007-04-19 15:15:00,59.99,60.01,59.98,60.0,13300.0,41.0905,41.1042,41.0836,41.0973,13300.0
2007-04-19 15:20:00,60.01,60.09,60.0,60.07,20700.0,41.1042,41.159,41.0973,41.1453,20700.0
2007-04-19 15:25:00,60.06,60.12,60.05,60.12,13500.0,41.1384,41.1795,41.1316,41.1795,13500.0
2007-04-19 15:30:00,60.12,60.13,59.96,59.96,13700.0,41.1795,41.1864,41.0699,41.0699,13700.0
2007-04-19 15:35:00,59.97,59.97,59.76,59.8,30400.0,41.0768,41.0768,40.9329,40.9603,30400.0
2007-04-19 15:40:00,59.79,59.94,59.78,59.94,21300.0,40.9535,41.0562,40.9466,41.0562,21300.0
2007-04-19 15:45:00,59.93,59.93,59.82,59.82,13200.0,41.0494,41.0494,40.974,40.974,13200.0
2007-04-19 15:50:00,59.8,59.87,59.8,59.8,35900.0,40.9603,41.0083,40.9603,40.9603,35900.0
2007-04-19 15:55:00,59.81,59.84,59.71,59.83,33000.0,40.9672,40.9877,40.8987,40.9809,33000.0
2007-04-20 09:30:00,59.76,60.75,59.66,60.75,248700.0,40.9329,41.6111,40.8644,41.6111,248700.0
2007-04-20 09:35:00,60.6,60.69,60.24,60.44,21500.0,41.5083,41.57,41.2617,41.3987,21500.0
2007-04-20 09:40:00,60.46,60.64,60.39,60.58,11200.0,41.4124,41.5357,41.3645,41.4946,11200.0
2007-04-20 09:45:00,60.61,60.75,60.56,60.69,15900.0,41.5152,41.6111,41.4809,41.57,15900.0
2007-04-20 09:50:00,60.67,60.72,60.56,60.59,11200.0,41.5563,41.5905,41.4809,41.5015,11200.0
2007-04-20 09:55:00,60.58,60.84,60.58,60.8,16600.0,41.4946,41.6727,41.4946,41.6453,16600.0
2007-04-20 10:00:00,60.8,61.02,60.8,61.02,17200.0,41.6453,41.796,41.6453,41.796,17200.0
2007-04-20 10:05:00,61.0,61.05,60.94,61.04,19000.0,41.7823,41.8165,41.7412,41.8097,19000.0
2007-04-20 10:10:00,61.05,61.25,61.05,61.23,19100.0,41.8165,41.9535,41.8165,41.9398,19100.0
2007-04-20 10:15:00,61.25,61.25,61.02,61.02,20900.0,41.9535,41.9535,41.796,41.796,20900.0
2007-04-20 10:20:00,61.02,61.02,60.84,60.87,16700.0,41.796,41.796,41.6727,41.6932,16700.0
2007-04-20 10:25:00,60.88,60.94,60.83,60.94,18700.0,41.7001,41.7412,41.6658,41.7412,18700.0
2007-04-20 10:30:00,60.91,60.94,60.87,60.9,8400.0,41.7206,41.7412,41.6932,41.7138,8400.0
2007-04-20 10:35:00,60.91,60.92,60.86,60.89,9700.0,41.7206,41.7275,41.6864,41.7069,9700.0
2007-04-20 10:40:00,60.9,60.93,60.72,60.77,26800.0,41.7138,41.7343,41.5905,41.6247,26800.0
2007-04-20 10:45:00,60.77,60.84,60.77,60.83,10300.0,41.6247,41.6727,41.6247,41.6658,10300.0
2007-04-20 10:50:00,60.84,60.84,60.7,60.78,13500.0,41.6727,41.6727,41.5768,41.6316,13500.0
2007-04-20 10:55:00,60.78,60.8,60.7,60.8,7100.0,41.6316,41.6453,41.5768,41.6453,7100.0
2007-04-20 11:00:00,60.81,60.88,60.8,60.85,5200.0,41.6521,41.7001,41.6453,41.6795,5200.0
2007-04-20 11:05:00,60.84,60.87,60.78,60.81,7200.0,41.6727,41.6932,41.6316,41.6521,7200.0
2007-04-20 11:10:00,60.8,60.82,60.76,60.79,6800.0,41.6453,41.659,41.6179,41.6384,6800.0
2007-04-20 11:15:00,60.79,60.79,60.64,60.64,9000.0,41.6384,41.6384,41.5357,41.5357,9000.0
2007-04-20 11:20:00,60.64,60.65,60.48,60.48,12400.0,41.5357,41.5426,41.4261,41.4261,12400.0
2007-04-20 11:25:00,60.49,60.52,60.46,60.49,9700.0,41.433,41.4535,41.4124,41.433,9700.0
2007-04-20 11:30:00,60.48,60.48,60.41,60.43,9900.0,41.4261,41.4261,41.3782,41.3919,9900.0
2007-04-20 11:35:00,60.41,60.41,60.32,60.33,9300.0,41.3782,41.3782,41.3165,41.3234,9300.0
2007-04-20 11:40:00,60.32,60.38,60.31,60.38,8000.0,41.3165,41.3576,41.3097,41.3576,8000.0
2007-04-20 11:45:00,60.37,60.38,60.33,60.37,5800.0,41.3508,41.3576,41.3234,41.3508,5800.0
2007-04-20 11:50:00,60.38,60.41,60.35,60.38,5300.0,41.3576,41.3782,41.3371,41.3576,5300.0
2007-04-20 11:55:00,60.41,60.44,60.4,60.4,3400.0,41.3782,41.3987,41.3713,41.3713,3400.0
2007-04-20 12:00:00,60.43,60.43,60.36,60.39,8100.0,41.3919,41.3919,41.3439,41.3645,8100.0
2007-04-20 12:05:00,60.36,60.41,60.36,60.39,2500.0,41.3439,41.3782,41.3439,41.3645,2500.0
2007-04-20 12:10:00,60.42,60.44,60.32,60.37,15700.0,41.385,41.3987,41.3165,41.3508,15700.0
2007-04-20 12:15:00,60.4,60.44,60.37,60.42,5500.0,41.3713,41.3987,41.3508,41.385,5500.0
2007-04-20 12:20:00,60.45,60.45,60.36,60.36,6000.0,41.4056,41.4056,41.3439,41.3439,6000.0
2007-04-20 12:25:00,60.38,60.4,60.3,60.32,7900.0,41.3576,41.3713,41.3028,41.3165,7900.0
2007-04-20 12:30:00,60.33,60.37,60.3,60.35,5800.0,41.3234,41.3508,41.3028,41.3371,5800.0
2007-04-20 12:35:00,60.37,60.41,60.35,60.41,14400.0,41.3508,41.3782,41.3371,41.3782,14400.0
2007-04-20 12:40:00,60.38,60.52,60.37,60.49,9600.0,41.3576,41.4535,41.3508,41.433,9600.0
2007-04-20 12:45:00,60.47,60.55,60.47,60.55,2200.0,41.4193,41.4741,41.4193,41.4741,2200.0
2007-04-20 12:50:00,60.5,60.56,60.5,60.52,6800.0,41.4398,41.4809,41.4398,41.4535,6800.0
2007-04-20 12:55:00,60.52,60.53,60.41,60.44,7000.0,41.4535,41.4604,41.3782,41.3987,7000.0
2007-04-20 13:00:00,60.43,60.48,60.41,60.46,5800.0,41.3919,41.4261,41.3782,41.4124,5800.0
2007-04-20 13:05:00,60.44,60.44,60.37,60.38,4800.0,41.3987,41.3987,41.3508,41.3576,4800.0
2007-04-20 13:10:00,60.36,60.43,60.36,60.43,4000.0,41.3439,41.3919,41.3439,41.3919,4000.0
2007-04-20 13:15:00,60.43,60.47,60.38,60.47,8400.0,41.3919,41.4193,41.3576,41.4193,8400.0
2007-04-20 13:20:00,60.45,60.51,60.4,60.45,7600.0,41.4056,41.4467,41.3713,41.4056,7600.0
2007-04-20 13:25:00,60.46,60.46,60.37,60.38,6500.0,41.4124,41.4124,41.3508,41.3576,6500.0
2007-04-20 13:30:00,60.37,60.46,60.36,60.46,7400.0,41.3508,41.4124,41.3439,41.4124,7400.0
2007-04-20 13:35:00,60.43,60.45,60.37,60.41,5400.0,41.3919,41.4056,41.3508,41.3782,5400.0
2007-04-20 13:40:00,60.41,60.44,60.37,60.44,5200.0,41.3782,41.3987,41.3508,41.3987,5200.0
2007-04-20 13:45:00,60.42,60.46,60.36,60.46,8500.0,41.385,41.4124,41.3439,41.4124,8500.0
2007-04-20 13:50:00,60.44,60.5,60.42,60.46,4200.0,41.3987,41.4398,41.385,41.4124,4200.0
2007-04-20 13:55:00,60.45,60.47,60.41,60.41,3700.0,41.4056,41.4193,41.3782,41.3782,3700.0
2007-04-20 14:00:00,60.39,60.43,60.35,60.43,8700.0,41.3645,41.3919,41.3371,41.3919,8700.0
2007-04-20 14:05:00,60.46,60.46,60.38,60.44,5600.0,41.4124,41.4124,41.3576,41.3987,5600.0
2007-04-20 14:10:00,60.4,60.52,60.4,60.51,7300.0,41.3713,41.4535,41.3713,41.4467,7300.0
2007-04-20 14:15:00,60.52,60.61,60.5,60.61,8600.0,41.4535,41.5152,41.4398,41.5152,8600.0
2007-04-20 14:20:00,60.61,60.67,60.61,60.67,17700.0,41.5152,41.5563,41.5152,41.5563,17700.0
2007-04-20 14:25:00,60.64,60.67,60.63,60.66,5100.0,41.5357,41.5563,41.5289,41.5494,5100.0
2007-04-20 14:30:00,60.66,60.68,60.64,60.66,8900.0,41.5494,41.5631,41.5357,41.5494,8900.0
2007-04-20 14:35:00,60.67,60.72,60.66,60.68,5600.0,41.5563,41.5905,41.5494,41.5631,5600.0
2007-04-20 14:40:00,60.69,60.75,60.67,60.69,7500.0,41.57,41.6111,41.5563,41.57,7500.0
2007-04-20 14:45:00,60.67,60.71,60.65,60.65,9600.0,41.5563,41.5837,41.5426,41.5426,9600.0
2007-04-20 14:50:00,60.65,60.73,60.64,60.7,10800.0,41.5426,41.5974,41.5357,41.5768,10800.0
2007-04-20 14:55:00,60.72,60.76,60.7,60.75,11100.0,41.5905,41.6179,41.5768,41.6111,11100.0
2007-04-20 15:00:00,60.73,60.73,60.65,60.66,8600.0,41.5974,41.5974,41.5426,41.5494,8600.0
2007-04-20 15:05:00,60.68,60.68,60.63,60.64,5900.0,41.5631,41.5631,41.5289,41.5357,5900.0
2007-04-20 15:10:00,60.64,60.69,60.63,60.68,7100.0,41.5357,41.57,41.5289,41.5631,7100.0
2007-04-20 15:15:00,60.66,60.72,60.64,60.68,9900.0,41.5494,41.5905,41.5357,41.5631,9900.0
2007-04-20 15:20:00,60.68,60.74,60.63,60.63,12200.0,41.5631,41.6042,41.5289,41.5289,12200.0
2007-04-20 15:25:00,60.64,60.74,60.63,60.74,10900.0,41.5357,41.6042,41.5289,41.6042,10900.0
2007-04-20 15:30:00,60.74,60.75,60.64,60.68,18600.0,41.6042,41.6111,41.5357,41.5631,18600.0
2007-04-20 15:35:00,60.67,60.73,60.65,60.67,11300.0,41.5563,41.5974,41.5426,41.5563,11300.0
2007-04-20 15:40:00,60.68,60.77,60.66,60.7,32000.0,41.5631,41.6247,41.5494,41.5768,32000.0
2007-04-20 15:45:00,60.71,60.77,60.7,60.72,26900.0,41.5837,41.6247,41.5768,41.5905,26900.0
2007-04-20 15:50:00,60.72,60.77,60.7,60.75,27600.0,41.5905,41.6247,41.5768,41.6111,27600.0
2007-04-20 15:55:00,60.76,60.88,60.7,60.82,37500.0,41.6179,41.7001,41.5768,41.659,37500.0
2007-04-23 09:30:00,60.74,60.98,60.74,60.86,11300.0,41.6042,41.7686,41.6042,41.6864,11300.0
2007-04-23 09:35:00,60.74,60.9,60.7,60.88,8300.0,41.6042,41.7138,41.5768,41.7001,8300.0
2007-04-23 09:40:00,60.88,61.0,60.88,60.93,13000.0,41.7001,41.7823,41.7001,41.7343,13000.0
2007-04-23 09:45:00,60.93,60.97,60.87,60.95,8200.0,41.7343,41.7617,41.6932,41.748,8200.0
2007-04-23 09:50:00,60.91,61.05,60.88,60.93,16600.0,41.7206,41.8165,41.7001,41.7343,16600.0
2007-04-23 09:55:00,60.95,60.95,60.88,60.94,6300.0,41.748,41.748,41.7001,41.7412,6300.0
2007-04-23 10:00:00,60.9,60.94,60.85,60.86,18400.0,41.7138,41.7412,41.6795,41.6864,18400.0
2007-04-23 10:05:00,60.87,60.87,60.78,60.8,13300.0,41.6932,41.6932,41.6316,41.6453,13300.0
2007-04-23 10:10:00,60.82,60.85,60.79,60.8,41100.0,41.659,41.6795,41.6384,41.6453,41100.0
2007-04-23 10:15:00,60.8,60.87,60.75,60.78,16800.0,41.6453,41.6932,41.6111,41.6316,16800.0
2007-04-23 10:20:00,60.79,60.79,60.66,60.67,16000.0,41.6384,41.6384,41.5494,41.5563,16000.0
2007-04-23 10:25:00,60.7,60.72,60.63,60.63,16500.0,41.5768,41.5905,41.5289,41.5289,16500.0
2007-04-23 10:30:00,60.66,60.66,60.62,60.64,6400.0,41.5494,41.5494,41.522,41.5357,6400.0
2007-04-23 10:35:00,60.65,60.65,60.63,60.63,5200.0,41.5426,41.5426,41.5289,41.5289,5200.0
2007-04-23 10:40:00,60.63,60.65,60.57,60.57,11000.0,41.5289,41.5426,41.4878,41.4878,11000.0
2007-04-23 10:45:00,60.55,60.56,60.42,60.47,22900.0,41.4741,41.4809,41.385,41.4193,22900.0
2007-04-23 10:50:00,60.44,60.47,60.34,60.34,26600.0,41.3987,41.4193,41.3302,41.3302,26600.0
2007-04-23 10:55:00,60.35,60.38,60.3,60.34,8400.0,41.3371,41.3576,41.3028,41.3302,8400.0
2007-04-23 11:00:00,60.36,60.36,60.27,60.3,7900.0,41.3439,41.3439,41.2823,41.3028,7900.0
2007-04-23 11:05:00,60.3,60.33,60.2,60.23,16000.0,41.3028,41.3234,41.2343,41.2549,16000.0
2007-04-23 11:10:00,60.23,60.37,60.2,60.37,13700.0,41.2549,41.3508,41.2343,41.3508,13700.0
2007-04-23 11:15:00,60.39,60.58,60.39,60.58,6500.0,41.3645,41.4946,41.3645,41.4946,6500.0
2007-04-23 11:20:00,60.59,60.61,60.55,60.58,10000.0,41.5015,41.5152,41.4741,41.4946,10000.0
2007-04-23 11:25:00,60.58,60.64,60.56,60.64,7600.0,41.4946,41.5357,41.4809,41.5357,7600.0
2007-04-23 11:30:00,60.65,60.66,60.63,60.63,6500.0,41.5426,41.5494,41.5289,41.5289,6500.0
2007-04-23 11:35:00,60.63,60.64,60.58,60.6,6500.0,41.5289,41.5357,41.4946,41.5083,6500.0
2007-04-23 11:40:00,60.6,60.62,60.58,60.6,4400.0,41.5083,41.522,41.4946,41.5083,4400.0
2007-04-23 11:45:00,60.62,60.63,60.6,60.63,2200.0,41.522,41.5289,41.5083,41.5289,2200.0
2007-04-23 11:50:00,60.62,60.65,60.61,60.65,2600.0,41.522,41.5426,41.5152,41.5426,2600.0
2007-04-23 11:55:00,60.65,60.71,60.65,60.71,3000.0,41.5426,41.5837,41.5426,41.5837,3000.0
2007-04-23 12:00:00,60.71,60.72,60.7,60.72,4400.0,41.5837,41.5905,41.5768,41.5905,4400.0
2007-04-23 12:05:00,60.71,60.73,60.7,60.73,7000.0,41.5837,41.5974,41.5768,41.5974,7000.0
2007-04-23 12:10:00,60.73,60.78,60.73,60.76,4000.0,41.5974,41.6316,41.5974,41.6179,4000.0
2007-04-23 12:15:00,60.75,60.76,60.7,60.71,2800.0,41.6111,41.6179,41.5768,41.5837,2800.0
2007-04-23 12:20:00,60.71,60.71,60.66,60.68,5200.0,41.5837,41.5837,41.5494,41.5631,5200.0
2007-04-23 12:25:00,60.68,60.85,60.68,60.82,10800.0,41.5631,41.6795,41.5631,41.659,10800.0
2007-04-23 12:30:00,60.81,60.82,60.81,60.81,4700.0,41.6521,41.659,41.6521,41.6521,4700.0
2007-04-23 12:35:00,60.81,60.82,60.78,60.82,3200.0,41.6521,41.659,41.6316,41.659,3200.0
2007-04-23 12:40:00,60.8,60.82,60.77,60.81,3100.0,41.6453,41.659,41.6247,41.6521,3100.0
2007-04-23 12:45:00,60.81,60.84,60.8,60.82,1300.0,41.6521,41.6727,41.6453,41.659,1300.0
2007-04-23 12:50:00,60.83,60.91,60.82,60.87,8900.0,41.6658,41.7206,41.659,41.6932,8900.0
2007-04-23 12:55:00,60.88,60.94,60.88,60.92,3300.0,41.7001,41.7412,41.7001,41.7275,3300.0
2007-04-23 13:00:00,60.92,60.94,60.9,60.92,2000.0,41.7275,41.7412,41.7138,41.7275,2000.0
2007-04-23 13:05:00,60.94,60.94,60.91,60.91,2900.0,41.7412,41.7412,41.7206,41.7206,2900.0
2007-04-23 13:10:00,60.92,60.97,60.9,60.94,5500.0,41.7275,41.7617,41.7138,41.7412,5500.0
2007-04-23 13:15:00,60.94,61.0,60.91,60.97,6900.0,41.7412,41.7823,41.7206,41.7617,6900.0
2007-04-23 13:20:00,61.0,61.0,60.96,60.97,8300.0,41.7823,41.7823,41.7549,41.7617,8300.0
2007-04-23 13:25:00,60.97,60.97,60.91,60.93,3000.0,41.7617,41.7617,41.7206,41.7343,3000.0
2007-04-23 13:30:00,60.94,60.94,60.9,60.9,4600.0,41.7412,41.7412,41.7138,41.7138,4600.0
2007-04-23 13:35:00,60.9,60.93,60.9,60.91,1700.0,41.7138,41.7343,41.7138,41.7206,1700.0
2007-04-23 13:40:00,60.92,60.92,60.84,60.85,5400.0,41.7275,41.7275,41.6727,41.6795,5400.0
2007-04-23 13:45:00,60.84,60.87,60.83,60.84,3000.0,41.6727,41.6932,41.6658,41.6727,3000.0
2007-04-23 13:50:00,60.84,60.84,60.7,60.7,5400.0,41.6727,41.6727,41.5768,41.5768,5400.0
2007-04-23 13:55:00,60.69,60.75,60.63,60.67,15400.0,41.57,41.6111,41.5289,41.5563,15400.0
2007-04-23 14:00:00,60.68,60.68,60.59,60.67,4700.0,41.5631,41.5631,41.5015,41.5563,4700.0
2007-04-23 14:05:00,60.65,60.76,60.65,60.72,4600.0,41.5426,41.6179,41.5426,41.5905,4600.0
2007-04-23 14:10:00,60.71,60.75,60.69,60.69,6600.0,41.5837,41.6111,41.57,41.57,6600.0
2007-04-23 14:15:00,60.7,60.7,60.63,60.68,3700.0,41.5768,41.5768,41.5289,41.5631,3700.0
2007-04-23 14:20:00,60.68,60.74,60.66,60.67,6100.0,41.5631,41.6042,41.5494,41.5563,6100.0
2007-04-23 14:25:00,60.67,60.74,60.66,60.74,5900.0,41.5563,41.6042,41.5494,41.6042,5900.0
2007-04-23 14:30:00,60.72,60.77,60.71,60.75,4000.0,41.5905,41.6247,41.5837,41.6111,4000.0
2007-04-23 14:35:00,60.75,60.82,60.75,60.82,4100.0,41.6111,41.659,41.6111,41.659,4100.0
2007-04-23 14:40:00,60.8,60.8,60.75,60.78,4800.0,41.6453,41.6453,41.6111,41.6316,4800.0
2007-04-23 14:45:00,60.76,60.92,60.76,60.91,9100.0,41.6179,41.7275,41.6179,41.7206,9100.0
2007-04-23 14:50:00,60.9,60.9,60.81,60.87,13100.0,41.7138,41.7138,41.6521,41.6932,13100.0
2007-04-23 14:55:00,60.89,60.91,60.78,60.78,11500.0,41.7069,41.7206,41.6316,41.6316,11500.0
2007-04-23 15:00:00,60.78,60.82,60.74,60.81,11900.0,41.6316,41.659,41.6042,41.6521,11900.0
2007-04-23 15:05:00,60.82,60.87,60.82,60.85,3100.0,41.659,41.6932,41.659,41.6795,3100.0
2007-04-23 15:10:00,60.85,60.85,60.8,60.82,3400.0,41.6795,41.6795,41.6453,41.659,3400.0
2007-04-23 15:15:00,60.82,60.82,60.73,60.75,4700.0,41.659,41.659,41.5974,41.6111,4700.0
2007-04-23 15:20:00,60.76,60.81,60.74,60.81,4400.0,41.6179,41.6521,41.6042,41.6521,4400.0
2007-04-23 15:25:00,60.78,60.87,60.78,60.87,8200.0,41.6316,41.6932,41.6316,41.6932,8200.0
2007-04-23 15:30:00,60.85,60.87,60.76,60.79,4400.0,41.6795,41.6932,41.6179,41.6384,4400.0
2007-04-23 15:35:00,60.79,60.8,60.72,60.75,9200.0,41.6384,41.6453,41.5905,41.6111,9200.0
2007-04-23 15:40:00,60.75,60.75,60.71,60.73,7000.0,41.6111,41.6111,41.5837,41.5974,7000.0
2007-04-23 15:45:00,60.74,60.74,60.67,60.71,9300.0,41.6042,41.6042,41.5563,41.5837,9300.0
2007-04-23 15:50:00,60.7,60.7,60.63,60.64,12400.0,41.5768,41.5768,41.5289,41.5357,12400.0
2007-04-23 15:55:00,60.64,60.65,60.59,60.61,11200.0,41.5357,41.5426,41.5015,41.5152,11200.0
2007-04-24 09:30:00,60.53,60.65,60.27,60.6,4000.0,41.4604,41.5426,41.2823,41.5083,4000.0
2007-04-24 09:35:00,60.63,60.85,60.42,60.85,11900.0,41.5289,41.6795,41.385,41.6795,11900.0
2007-04-24 09:40:00,60.79,60.84,60.45,60.69,7200.0,41.6384,41.6727,41.4056,41.57,7200.0
2007-04-24 09:45:00,60.6,60.67,60.56,60.57,3700.0,41.5083,41.5563,41.4809,41.4878,3700.0
2007-04-24 09:50:00,60.57,60.69,60.55,60.64,10500.0,41.4878,41.57,41.4741,41.5357,10500.0
2007-04-24 09:55:00,60.6,60.68,60.48,60.59,16200.0,41.5083,41.5631,41.4261,41.5015,16200.0
2007-04-24 10:00:00,60.6,60.6,60.15,60.15,43500.0,41.5083,41.5083,41.2001,41.2001,43500.0
2007-04-24 10:05:00,60.14,60.22,60.05,60.08,15700.0,41.1932,41.248,41.1316,41.1521,15700.0
2007-04-24 10:10:00,60.1,60.61,60.1,60.38,16300.0,41.1658,41.5152,41.1658,41.3576,16300.0
2007-04-24 10:15:00,60.33,60.46,60.18,60.26,23200.0,41.3234,41.4124,41.2206,41.2754,23200.0
2007-04-24 10:20:00,60.25,60.34,60.16,60.28,29000.0,41.2686,41.3302,41.2069,41.2891,29000.0
2007-04-24 10:25:00,60.27,60.37,60.23,60.29,16700.0,41.2823,41.3508,41.2549,41.296,16700.0
2007-04-24 10:30:00,60.27,60.32,60.22,60.28,10100.0,41.2823,41.3165,41.248,41.2891,10100.0
2007-04-24 10:35:00,60.28,60.44,60.22,60.36,15900.0,41.2891,41.3987,41.248,41.3439,15900.0
2007-04-24 10:40:00,60.34,60.36,60.27,60.3,17000.0,41.3302,41.3439,41.2823,41.3028,17000.0
2007-04-24 10:45:00,60.29,60.35,60.27,60.3,10900.0,41.296,41.3371,41.2823,41.3028,10900.0
2007-04-24 10:50:00,60.3,60.42,60.24,60.39,8000.0,41.3028,41.385,41.2617,41.3645,8000.0
2007-04-24 10:55:00,60.38,60.39,60.24,60.29,14400.0,41.3576,41.3645,41.2617,41.296,14400.0
2007-04-24 11:00:00,60.29,60.46,60.26,60.32,10900.0,41.296,41.4124,41.2754,41.3165,10900.0
2007-04-24 11:05:00,60.33,60.47,60.32,60.39,10200.0,41.3234,41.4193,41.3165,41.3645,10200.0
2007-04-24 11:10:00,60.36,60.47,60.31,60.45,6500.0,41.3439,41.4193,41.3097,41.4056,6500.0
2007-04-24 11:15:00,60.45,60.45,60.31,60.31,8100.0,41.4056,41.4056,41.3097,41.3097,8100.0
2007-04-24 11:20:00,60.31,60.47,60.31,60.34,10400.0,41.3097,41.4193,41.3097,41.3302,10400.0
2007-04-24 11:25:00,60.37,60.46,60.34,60.42,7200.0,41.3508,41.4124,41.3302,41.385,7200.0
2007-04-24 11:30:00,60.43,60.46,60.34,60.38,12200.0,41.3919,41.4124,41.3302,41.3576,12200.0
2007-04-24 11:35:00,60.38,60.48,60.33,60.35,11100.0,41.3576,41.4261,41.3234,41.3371,11100.0
2007-04-24 11:40:00,60.36,60.41,60.35,60.37,7800.0,41.3439,41.3782,41.3371,41.3508,7800.0
2007-04-24 11:45:00,60.37,60.38,60.35,60.35,1400.0,41.3508,41.3576,41.3371,41.3371,1400.0
2007-04-24 11:50:00,60.34,60.52,60.29,60.44,17200.0,41.3302,41.4535,41.296,41.3987,17200.0
2007-04-24 11:55:00,60.43,60.48,60.41,60.46,8300.0,41.3919,41.4261,41.3782,41.4124,8300.0
2007-04-24 12:00:00,60.45,60.46,60.35,60.36,5000.0,41.4056,41.4124,41.3371,41.3439,5000.0
2007-04-24 12:05:00,60.35,60.38,60.31,60.35,14700.0,41.3371,41.3576,41.3097,41.3371,14700.0
2007-04-24 12:10:00,60.35,60.39,60.3,60.3,9100.0,41.3371,41.3645,41.3028,41.3028,9100.0
2007-04-24 12:15:00,60.3,60.35,60.3,60.35,7200.0,41.3028,41.3371,41.3028,41.3371,7200.0
2007-04-24 12:20:00,60.33,60.36,60.32,60.35,5800.0,41.3234,41.3439,41.3165,41.3371,5800.0
2007-04-24 12:25:00,60.34,60.35,60.24,60.3,13600.0,41.3302,41.3371,41.2617,41.3028,13600.0
2007-04-24 12:30:00,60.34,60.36,60.3,60.33,8400.0,41.3302,41.3439,41.3028,41.3234,8400.0
2007-04-24 12:35:00,60.35,60.35,60.34,60.35,5800.0,41.3371,41.3371,41.3302,41.3371,5800.0
2007-04-24 12:40:00,60.35,60.36,60.33,60.36,14400.0,41.3371,41.3439,41.3234,41.3439,14400.0
2007-04-24 12:45:00,60.35,60.35,60.3,60.3,12200.0,41.3371,41.3371,41.3028,41.3028,12200.0
2007-04-24 12:50:00,60.32,60.37,60.3,60.34,21000.0,41.3165,41.3508,41.3028,41.3302,21000.0
2007-04-24 12:55:00,60.34,60.34,60.28,60.34,36600.0,41.3302,41.3302,41.2891,41.3302,36600.0
2007-04-24 13:00:00,60.34,60.36,60.23,60.23,28700.0,41.3302,41.3439,41.2549,41.2549,28700.0
2007-04-24 13:05:00,60.23,60.25,60.12,60.13,11600.0,41.2549,41.2686,41.1795,41.1864,11600.0
2007-04-24 13:10:00,60.12,60.25,60.1,60.23,26400.0,41.1795,41.2686,41.1658,41.2549,26400.0
2007-04-24 13:15:00,60.21,60.25,60.17,60.24,9900.0,41.2412,41.2686,41.2138,41.2617,9900.0
2007-04-24 13:20:00,60.25,60.3,60.19,60.19,8700.0,41.2686,41.3028,41.2275,41.2275,8700.0
2007-04-24 13:25:00,60.19,60.2,60.16,60.18,2500.0,41.2275,41.2343,41.2069,41.2206,2500.0
2007-04-24 13:30:00,60.19,60.24,60.16,60.22,7300.0,41.2275,41.2617,41.2069,41.248,7300.0
2007-04-24 13:35:00,60.2,60.23,60.16,60.17,6700.0,41.2343,41.2549,41.2069,41.2138,6700.0
2007-04-24 13:40:00,60.17,60.21,60.17,60.18,2900.0,41.2138,41.2412,41.2138,41.2206,2900.0
2007-04-24 13:45:00,60.16,60.2,60.15,60.18,6900.0,41.2069,41.2343,41.2001,41.2206,6900.0
2007-04-24 13:50:00,60.15,60.17,60.11,60.11,5100.0,41.2001,41.2138,41.1727,41.1727,5100.0
2007-04-24 13:55:00,60.11,60.14,60.07,60.14,7600.0,41.1727,41.1932,41.1453,41.1932,7600.0
2007-04-24 14:00:00,60.16,60.2,60.09,60.12,7300.0,41.2069,41.2343,41.159,41.1795,7300.0
2007-04-24 14:05:00,60.13,60.25,60.13,60.19,7600.0,41.1864,41.2686,41.1864,41.2275,7600.0
2007-04-24 14:10:00,60.2,60.24,60.15,60.16,13100.0,41.2343,41.2617,41.2001,41.2069,13100.0
2007-04-24 14:15:00,60.17,60.23,60.12,60.16,10800.0,41.2138,41.2549,41.1795,41.2069,10800.0
2007-04-24 14:20:00,60.14,60.17,60.08,60.16,5900.0,41.1932,41.2138,41.1521,41.2069,5900.0
2007-04-24 14:25:00,60.16,60.18,60.12,60.13,5600.0,41.2069,41.2206,41.1795,41.1864,5600.0
2007-04-24 14:30:00,60.13,60.15,60.13,60.15,6800.0,41.1864,41.2001,41.1864,41.2001,6800.0
2007-04-24 14:35:00,60.15,60.18,60.15,60.17,11100.0,41.2001,41.2206,41.2001,41.2138,11100.0
2007-04-24 14:40:00,60.16,60.17,60.06,60.07,5500.0,41.2069,41.2138,41.1384,41.1453,5500.0
2007-04-24 14:45:00,60.07,60.1,60.0,60.09,17500.0,41.1453,41.1658,41.0973,41.159,17500.0
2007-04-24 14:50:00,60.08,60.11,60.04,60.08,20900.0,41.1521,41.1727,41.1247,41.1521,20900.0
2007-04-24 14:55:00,60.08,60.08,60.04,60.05,26500.0,41.1521,41.1521,41.1247,41.1316,26500.0
2007-04-24 15:00:00,60.05,60.1,60.04,60.1,11800.0,41.1316,41.1658,41.1247,41.1658,11800.0
2007-04-24 15:05:00,60.09,60.1,59.99,59.99,32300.0,41.159,41.1658,41.0905,41.0905,32300.0
2007-04-24 15:10:00,60.02,60.04,59.94,60.01,47300.0,41.111,41.1247,41.0562,41.1042,47300.0
2007-04-24 15:15:00,60.01,60.01,59.93,59.98,27000.0,41.1042,41.1042,41.0494,41.0836,27000.0
2007-04-24 15:20:00,60.0,60.0,59.85,59.88,23100.0,41.0973,41.0973,40.9946,41.0151,23100.0
2007-04-24 15:25:00,59.89,59.96,59.83,59.83,21800.0,41.022,41.0699,40.9809,40.9809,21800.0
2007-04-24 15:30:00,59.84,59.95,59.83,59.94,13400.0,40.9877,41.0631,40.9809,41.0562,13400.0
2007-04-24 15:35:00,59.94,59.97,59.89,59.93,20400.0,41.0562,41.0768,41.022,41.0494,20400.0
2007-04-24 15:40:00,59.92,60.0,59.9,59.95,41400.0,41.0425,41.0973,41.0288,41.0631,41400.0
2007-04-24 15:45:00,59.95,59.97,59.88,59.88,43300.0,41.0631,41.0768,41.0151,41.0151,43300.0
2007-04-24 15:50:00,59.89,59.96,59.72,59.8,26000.0,41.022,41.0699,40.9055,40.9603,26000.0
2007-04-24 15:55:00,59.81,59.9,59.77,59.83,30600.0,40.9672,41.0288,40.9398,40.9809,30600.0
2007-04-25 09:30:00,61.25,61.25,61.25,61.25,100.0,41.9535,41.9535,41.9535,41.9535,100.0
2007-04-25 09:35:00,61.25,61.25,60.51,60.92,50700.0,41.9535,41.9535,41.4467,41.7275,50700.0
2007-04-25 09:40:00,60.92,61.68,60.87,61.47,54100.0,41.7275,42.2481,41.6932,42.1042,54100.0
2007-04-25 09:45:00,61.45,61.45,61.2,61.22,36900.0,42.0905,42.0905,41.9193,41.933,36900.0
2007-04-25 09:50:00,61.2,61.37,60.9,61.31,28600.0,41.9193,42.0357,41.7138,41.9946,28600.0
2007-04-25 09:55:00,61.3,61.35,60.98,61.3,37600.0,41.9878,42.022,41.7686,41.9878,37600.0
2007-04-25 10:00:00,61.31,61.35,61.13,61.25,45900.0,41.9946,42.022,41.8713,41.9535,45900.0
2007-04-25 10:05:00,61.25,61.26,61.13,61.15,25100.0,41.9535,41.9604,41.8713,41.885,25100.0
2007-04-25 10:10:00,61.16,61.2,61.05,61.07,58600.0,41.8919,41.9193,41.8165,41.8302,58600.0
2007-04-25 10:15:00,61.11,61.11,60.95,61.04,33500.0,41.8576,41.8576,41.748,41.8097,33500.0
2007-04-25 10:20:00,61.03,61.1,60.96,61.09,14300.0,41.8028,41.8508,41.7549,41.8439,14300.0
2007-04-25 10:25:00,61.09,61.09,61.0,61.09,16000.0,41.8439,41.8439,41.7823,41.8439,16000.0
2007-04-25 10:30:00,61.07,61.11,61.0,61.11,17200.0,41.8302,41.8576,41.7823,41.8576,17200.0
2007-04-25 10:35:00,61.13,61.17,61.04,61.05,8800.0,41.8713,41.8987,41.8097,41.8165,8800.0
2007-04-25 10:40:00,61.03,61.06,61.01,61.03,22100.0,41.8028,41.8234,41.7891,41.8028,22100.0
2007-04-25 10:45:00,61.04,61.14,60.98,61.11,20400.0,41.8097,41.8782,41.7686,41.8576,20400.0
2007-04-25 10:50:00,61.12,61.13,61.09,61.13,8700.0,41.8645,41.8713,41.8439,41.8713,8700.0
2007-04-25 10:55:00,61.14,61.16,61.0,61.11,28900.0,41.8782,41.8919,41.7823,41.8576,28900.0
2007-04-25 11:00:00,61.11,61.18,61.1,61.16,11600.0,41.8576,41.9056,41.8508,41.8919,11600.0
2007-04-25 11:05:00,61.16,61.19,61.13,61.14,18700.0,41.8919,41.9124,41.8713,41.8782,18700.0
2007-04-25 11:10:00,61.12,61.12,60.94,61.02,11000.0,41.8645,41.8645,41.7412,41.796,11000.0
2007-04-25 11:15:00,61.0,61.0,60.83,60.96,12500.0,41.7823,41.7823,41.6658,41.7549,12500.0
2007-04-25 11:20:00,60.97,61.0,60.96,60.99,16500.0,41.7617,41.7823,41.7549,41.7754,16500.0
2007-04-25 11:25:00,61.0,61.01,60.98,60.99,6200.0,41.7823,41.7891,41.7686,41.7754,6200.0
2007-04-25 11:30:00,60.99,61.02,60.98,61.01,13500.0,41.7754,41.796,41.7686,41.7891,13500.0
2007-04-25 11:35:00,61.0,61.12,61.0,61.03,22800.0,41.7823,41.8645,41.7823,41.8028,22800.0
2007-04-25 11:40:00,61.02,61.07,61.01,61.07,16200.0,41.796,41.8302,41.7891,41.8302,16200.0
2007-04-25 11:45:00,61.06,61.08,61.03,61.06,15800.0,41.8234,41.8371,41.8028,41.8234,15800.0
2007-04-25 11:50:00,61.06,61.17,61.05,61.15,12500.0,41.8234,41.8987,41.8165,41.885,12500.0
2007-04-25 11:55:00,61.15,61.2,61.14,61.15,8600.0,41.885,41.9193,41.8782,41.885,8600.0
2007-04-25 12:00:00,61.13,61.13,61.0,61.02,5200.0,41.8713,41.8713,41.7823,41.796,5200.0
2007-04-25 12:05:00,61.03,61.06,60.94,60.94,17900.0,41.8028,41.8234,41.7412,41.7412,17900.0
2007-04-25 12:10:00,60.94,60.99,60.93,60.97,6300.0,41.7412,41.7754,41.7343,41.7617,6300.0
2007-04-25 12:15:00,60.97,60.97,60.95,60.96,2900.0,41.7617,41.7617,41.748,41.7549,2900.0
2007-04-25 12:20:00,60.95,60.95,60.9,60.91,10900.0,41.748,41.748,41.7138,41.7206,10900.0
2007-04-25 12:25:00,60.91,60.95,60.9,60.95,3200.0,41.7206,41.748,41.7138,41.748,3200.0
2007-04-25 12:30:00,60.95,60.96,60.91,60.92,9200.0,41.748,41.7549,41.7206,41.7275,9200.0
2007-04-25 12:35:00,60.91,60.93,60.91,60.93,1500.0,41.7206,41.7343,41.7206,41.7343,1500.0
2007-04-25 12:40:00,60.93,60.99,60.93,60.98,7700.0,41.7343,41.7754,41.7343,41.7686,7700.0
2007-04-25 12:45:00,60.99,61.09,60.99,61.08,9700.0,41.7754,41.8439,41.7754,41.8371,9700.0
2007-04-25 12:50:00,61.08,61.09,61.08,61.08,3700.0,41.8371,41.8439,41.8371,41.8371,3700.0
2007-04-25 12:55:00,61.07,61.07,61.03,61.06,4500.0,41.8302,41.8302,41.8028,41.8234,4500.0
2007-04-25 13:00:00,61.06,61.07,61.01,61.01,3800.0,41.8234,41.8302,41.7891,41.7891,3800.0
2007-04-25 13:05:00,61.01,61.01,60.98,61.01,3800.0,41.7891,41.7891,41.7686,41.7891,3800.0
2007-04-25 13:10:00,61.01,61.01,60.93,60.97,10100.0,41.7891,41.7891,41.7343,41.7617,10100.0
2007-04-25 13:15:00,60.97,61.07,60.94,60.99,23900.0,41.7617,41.8302,41.7412,41.7754,23900.0
2007-04-25 13:20:00,60.98,61.01,60.97,61.01,5000.0,41.7686,41.7891,41.7617,41.7891,5000.0
2007-04-25 13:25:00,61.01,61.01,60.91,60.92,6500.0,41.7891,41.7891,41.7206,41.7275,6500.0
2007-04-25 13:30:00,60.92,61.3,60.92,61.15,40000.0,41.7275,41.9878,41.7275,41.885,40000.0
2007-04-25 13:35:00,61.08,61.1,61.05,61.05,6000.0,41.8371,41.8508,41.8165,41.8165,6000.0
2007-04-25 13:40:00,61.05,61.2,61.03,61.17,8300.0,41.8165,41.9193,41.8028,41.8987,8300.0
2007-04-25 13:45:00,61.21,61.21,61.14,61.15,6700.0,41.9261,41.9261,41.8782,41.885,6700.0
2007-04-25 13:50:00,61.14,61.19,61.1,61.1,6000.0,41.8782,41.9124,41.8508,41.8508,6000.0
2007-04-25 13:55:00,61.1,61.11,61.03,61.08,14100.0,41.8508,41.8576,41.8028,41.8371,14100.0
2007-04-25 14:00:00,61.08,61.09,60.9,61.06,25500.0,41.8371,41.8439,41.7138,41.8234,25500.0
2007-04-25 14:05:00,61.09,61.28,61.09,61.11,19000.0,41.8439,41.9741,41.8439,41.8576,19000.0
2007-04-25 14:10:00,61.11,61.15,60.95,60.97,12500.0,41.8576,41.885,41.748,41.7617,12500.0
2007-04-25 14:15:00,60.96,60.98,60.88,60.9,14800.0,41.7549,41.7686,41.7001,41.7138,14800.0
2007-04-25 14:20:00,60.92,60.93,60.88,60.93,8600.0,41.7275,41.7343,41.7001,41.7343,8600.0
2007-04-25 14:25:00,60.92,61.0,60.91,61.0,9000.0,41.7275,41.7823,41.7206,41.7823,9000.0
2007-04-25 14:30:00,61.0,61.02,60.97,60.97,9700.0,41.7823,41.796,41.7617,41.7617,9700.0
2007-04-25 14:35:00,60.98,61.0,60.93,60.94,16300.0,41.7686,41.7823,41.7343,41.7412,16300.0
2007-04-25 14:40:00,60.96,61.03,60.95,61.0,10300.0,41.7549,41.8028,41.748,41.7823,10300.0
2007-04-25 14:45:00,61.0,61.01,60.99,61.0,3500.0,41.7823,41.7891,41.7754,41.7823,3500.0
2007-04-25 14:50:00,61.0,61.01,60.96,61.0,15700.0,41.7823,41.7891,41.7549,41.7823,15700.0
2007-04-25 14:55:00,61.0,61.01,60.94,60.99,13500.0,41.7823,41.7891,41.7412,41.7754,13500.0
2007-04-25 15:00:00,60.98,61.13,60.98,61.1,29600.0,41.7686,41.8713,41.7686,41.8508,29600.0
2007-04-25 15:05:00,61.1,61.22,61.05,61.19,25500.0,41.8508,41.933,41.8165,41.9124,25500.0
2007-04-25 15:10:00,61.2,61.2,60.96,61.08,27000.0,41.9193,41.9193,41.7549,41.8371,27000.0
2007-04-25 15:15:00,61.1,61.21,61.09,61.19,28700.0,41.8508,41.9261,41.8439,41.9124,28700.0
2007-04-25 15:20:00,61.19,61.21,61.15,61.21,19700.0,41.9124,41.9261,41.885,41.9261,19700.0
2007-04-25 15:25:00,61.21,61.32,61.18,61.31,23700.0,41.9261,42.0015,41.9056,41.9946,23700.0
2007-04-25 15:30:00,61.31,61.37,61.28,61.29,29400.0,41.9946,42.0357,41.9741,41.9809,29400.0
2007-04-25 15:35:00,61.3,61.31,61.26,61.28,23300.0,41.9878,41.9946,41.9604,41.9741,23300.0
2007-04-25 15:40:00,61.28,61.33,61.2,61.21,28700.0,41.9741,42.0083,41.9193,41.9261,28700.0
2007-04-25 15:45:00,61.21,61.29,61.2,61.28,28300.0,41.9261,41.9809,41.9193,41.9741,28300.0
2007-04-25 15:50:00,61.28,61.28,61.18,61.18,38400.0,41.9741,41.9741,41.9056,41.9056,38400.0
2007-04-25 15:55:00,61.19,61.19,61.1,61.1,65800.0,41.9124,41.9124,41.8508,41.8508,65800.0
2007-04-26 09:35:00,61.18,61.18,61.05,61.08,14000.0,41.9056,41.9056,41.8165,41.8371,14000.0
2007-04-26 09:40:00,61.07,61.1,61.05,61.05,9000.0,41.8302,41.8508,41.8165,41.8165,9000.0
2007-04-26 09:45:00,61.03,61.03,60.9,60.97,11000.0,41.8028,41.8028,41.7138,41.7617,11000.0
2007-04-26 09:50:00,60.97,60.97,60.89,60.89,10300.0,41.7617,41.7617,41.7069,41.7069,10300.0
2007-04-26 09:55:00,60.92,60.93,60.74,60.78,11600.0,41.7275,41.7343,41.6042,41.6316,11600.0
2007-04-26 10:00:00,60.8,60.8,60.69,60.7,14100.0,41.6453,41.6453,41.57,41.5768,14100.0
2007-04-26 10:05:00,60.7,60.78,60.69,60.77,9900.0,41.5768,41.6316,41.57,41.6247,9900.0
2007-04-26 10:10:00,60.8,60.8,60.7,60.7,17000.0,41.6453,41.6453,41.5768,41.5768,17000.0
2007-04-26 10:15:00,60.72,60.72,60.68,60.72,15000.0,41.5905,41.5905,41.5631,41.5905,15000.0
2007-04-26 10:20:00,60.68,60.72,60.57,60.66,37200.0,41.5631,41.5905,41.4878,41.5494,37200.0
2007-04-26 10:25:00,60.67,60.67,60.62,60.63,8100.0,41.5563,41.5563,41.522,41.5289,8100.0
2007-04-26 10:30:00,60.61,60.75,60.61,60.73,8300.0,41.5152,41.6111,41.5152,41.5974,8300.0
2007-04-26 10:35:00,60.73,60.83,60.73,60.78,14700.0,41.5974,41.6658,41.5974,41.6316,14700.0
2007-04-26 10:40:00,60.8,60.87,60.76,60.86,15000.0,41.6453,41.6932,41.6179,41.6864,15000.0
2007-04-26 10:45:00,60.87,60.99,60.87,60.97,16900.0,41.6932,41.7754,41.6932,41.7617,16900.0
2007-04-26 10:50:00,60.97,61.05,60.97,61.03,6500.0,41.7617,41.8165,41.7617,41.8028,6500.0
2007-04-26 10:55:00,61.03,61.15,61.03,61.15,6700.0,41.8028,41.885,41.8028,41.885,6700.0
2007-04-26 11:00:00,61.13,61.14,61.01,61.01,10600.0,41.8713,41.8782,41.7891,41.7891,10600.0
2007-04-26 11:05:00,61.01,61.05,61.0,61.04,16600.0,41.7891,41.8165,41.7823,41.8097,16600.0
2007-04-26 11:10:00,61.03,61.19,61.03,61.15,7700.0,41.8028,41.9124,41.8028,41.885,7700.0
2007-04-26 11:15:00,61.16,61.16,61.09,61.12,4900.0,41.8919,41.8919,41.8439,41.8645,4900.0
2007-04-26 11:20:00,61.12,61.14,61.08,61.08,9500.0,41.8645,41.8782,41.8371,41.8371,9500.0
2007-04-26 11:25:00,61.08,61.11,61.07,61.1,6400.0,41.8371,41.8576,41.8302,41.8508,6400.0
2007-04-26 11:30:00,61.1,61.11,61.06,61.06,6000.0,41.8508,41.8576,41.8234,41.8234,6000.0
2007-04-26 11:35:00,61.07,61.13,61.07,61.13,12200.0,41.8302,41.8713,41.8302,41.8713,12200.0
2007-04-26 11:40:00,61.13,61.14,61.11,61.13,3800.0,41.8713,41.8782,41.8576,41.8713,3800.0
2007-04-26 11:45:00,61.13,61.13,61.11,61.13,6900.0,41.8713,41.8713,41.8576,41.8713,6900.0
2007-04-26 11:50:00,61.12,61.12,61.08,61.1,8800.0,41.8645,41.8645,41.8371,41.8508,8800.0
2007-04-26 11:55:00,61.09,61.09,61.0,61.0,14100.0,41.8439,41.8439,41.7823,41.7823,14100.0
2007-04-26 12:00:00,61.0,61.13,61.0,61.12,11100.0,41.7823,41.8713,41.7823,41.8645,11100.0
2007-04-26 12:05:00,61.13,61.16,61.13,61.16,3800.0,41.8713,41.8919,41.8713,41.8919,3800.0
2007-04-26 12:10:00,61.17,61.26,61.17,61.24,8200.0,41.8987,41.9604,41.8987,41.9467,8200.0
2007-04-26 12:15:00,61.24,61.24,61.23,61.24,3800.0,41.9467,41.9467,41.9398,41.9467,3800.0
2007-04-26 12:20:00,61.23,61.34,61.23,61.33,7900.0,41.9398,42.0152,41.9398,42.0083,7900.0
2007-04-26 12:25:00,61.33,61.36,61.29,61.3,14100.0,42.0083,42.0289,41.9809,41.9878,14100.0
2007-04-26 12:30:00,61.31,61.35,61.31,61.35,5400.0,41.9946,42.022,41.9946,42.022,5400.0
2007-04-26 12:35:00,61.33,61.37,61.31,61.37,10300.0,42.0083,42.0357,41.9946,42.0357,10300.0
2007-04-26 12:40:00,61.38,61.4,61.3,61.3,7600.0,42.0426,42.0563,41.9878,41.9878,7600.0
2007-04-26 12:45:00,61.27,61.29,61.26,61.29,3700.0,41.9672,41.9809,41.9604,41.9809,3700.0
2007-04-26 12:50:00,61.26,61.26,61.22,61.24,8600.0,41.9604,41.9604,41.933,41.9467,8600.0
2007-04-26 12:55:00,61.22,61.26,61.22,61.23,3800.0,41.933,41.9604,41.933,41.9398,3800.0
2007-04-26 13:00:00,61.24,61.28,61.23,61.23,4000.0,41.9467,41.9741,41.9398,41.9398,4000.0
2007-04-26 13:05:00,61.24,61.24,61.22,61.24,4500.0,41.9467,41.9467,41.933,41.9467,4500.0
2007-04-26 13:10:00,61.24,61.24,61.23,61.24,1500.0,41.9467,41.9467,41.9398,41.9467,1500.0
2007-04-26 13:15:00,61.23,61.25,61.22,61.24,11200.0,41.9398,41.9535,41.933,41.9467,11200.0
2007-04-26 13:20:00,61.22,61.23,61.17,61.17,18400.0,41.933,41.9398,41.8987,41.8987,18400.0
2007-04-26 13:25:00,61.17,61.17,61.09,61.09,3100.0,41.8987,41.8987,41.8439,41.8439,3100.0
2007-04-26 13:30:00,61.06,61.19,61.04,61.18,20000.0,41.8234,41.9124,41.8097,41.9056,20000.0
2007-04-26 13:35:00,61.19,61.22,61.15,61.15,5600.0,41.9124,41.933,41.885,41.885,5600.0
2007-04-26 13:40:00,61.16,61.16,61.12,61.15,8800.0,41.8919,41.8919,41.8645,41.885,8800.0
2007-04-26 13:45:00,61.15,61.25,61.13,61.25,13400.0,41.885,41.9535,41.8713,41.9535,13400.0
2007-04-26 13:50:00,61.27,61.28,61.22,61.25,5400.0,41.9672,41.9741,41.933,41.9535,5400.0
2007-04-26 13:55:00,61.24,61.29,61.23,61.25,6400.0,41.9467,41.9809,41.9398,41.9535,6400.0
2007-04-26 14:00:00,61.24,61.27,61.2,61.27,11700.0,41.9467,41.9672,41.9193,41.9672,11700.0
2007-04-26 14:05:00,61.25,61.32,61.24,61.31,9400.0,41.9535,42.0015,41.9467,41.9946,9400.0
2007-04-26 14:10:00,61.3,61.33,61.27,61.33,9600.0,41.9878,42.0083,41.9672,42.0083,9600.0
2007-04-26 14:15:00,61.37,61.4,61.36,61.38,10600.0,42.0357,42.0563,42.0289,42.0426,10600.0
2007-04-26 14:20:00,61.37,61.43,61.36,61.39,13200.0,42.0357,42.0768,42.0289,42.0494,13200.0
2007-04-26 14:25:00,61.4,61.45,61.34,61.34,9900.0,42.0563,42.0905,42.0152,42.0152,9900.0
2007-04-26 14:30:00,61.35,61.35,61.27,61.33,13400.0,42.022,42.022,41.9672,42.0083,13400.0
2007-04-26 14:35:00,61.33,61.36,61.31,61.36,10400.0,42.0083,42.0289,41.9946,42.0289,10400.0
2007-04-26 14:40:00,61.37,61.45,61.36,61.42,11700.0,42.0357,42.0905,42.0289,42.07,11700.0
2007-04-26 14:45:00,61.43,61.48,61.42,61.46,6700.0,42.0768,42.1111,42.07,42.0974,6700.0
2007-04-26 14:50:00,61.48,61.48,61.39,61.4,5700.0,42.1111,42.1111,42.0494,42.0563,5700.0
2007-04-26 14:55:00,61.39,61.39,61.23,61.25,7800.0,42.0494,42.0494,41.9398,41.9535,7800.0
2007-04-26 15:00:00,61.25,61.28,61.25,61.26,8300.0,41.9535,41.9741,41.9535,41.9604,8300.0
2007-04-26 15:05:00,61.27,61.31,61.26,61.27,10500.0,41.9672,41.9946,41.9604,41.9672,10500.0
2007-04-26 15:10:00,61.27,61.44,61.27,61.43,23800.0,41.9672,42.0837,41.9672,42.0768,23800.0
2007-04-26 15:15:00,61.43,61.5,61.43,61.47,25200.0,42.0768,42.1248,42.0768,42.1042,25200.0
2007-04-26 15:20:00,61.48,61.49,61.44,61.48,25400.0,42.1111,42.1179,42.0837,42.1111,25400.0
2007-04-26 15:25:00,61.47,61.49,61.45,61.46,12500.0,42.1042,42.1179,42.0905,42.0974,12500.0
2007-04-26 15:30:00,61.44,61.46,61.4,61.42,6200.0,42.0837,42.0974,42.0563,42.07,6200.0
2007-04-26 15:35:00,61.4,61.43,61.4,61.41,27400.0,42.0563,42.0768,42.0563,42.0631,27400.0
2007-04-26 15:40:00,61.4,61.42,61.4,61.41,25900.0,42.0563,42.07,42.0563,42.0631,25900.0
2007-04-26 15:45:00,61.41,61.42,61.36,61.39,13800.0,42.0631,42.07,42.0289,42.0494,13800.0
2007-04-26 15:50:00,61.39,61.4,61.29,61.31,18900.0,42.0494,42.0563,41.9809,41.9946,18900.0
2007-04-26 15:55:00,61.32,61.32,61.23,61.28,68400.0,42.0015,42.0015,41.9398,41.9741,68400.0
2007-04-27 09:35:00,60.9,60.9,60.67,60.87,13900.0,41.7138,41.7138,41.5563,41.6932,13900.0
2007-04-27 09:40:00,60.82,60.99,60.82,60.97,6100.0,41.659,41.7754,41.659,41.7617,6100.0
2007-04-27 09:45:00,60.94,60.98,60.76,60.76,15400.0,41.7412,41.7686,41.6179,41.6179,15400.0
2007-04-27 09:50:00,60.72,60.87,60.66,60.83,10900.0,41.5905,41.6932,41.5494,41.6658,10900.0
2007-04-27 09:55:00,60.83,60.9,60.83,60.87,12500.0,41.6658,41.7138,41.6658,41.6932,12500.0
2007-04-27 10:00:00,60.89,60.97,60.84,60.89,7200.0,41.7069,41.7617,41.6727,41.7069,7200.0
2007-04-27 10:05:00,60.9,60.92,60.84,60.87,33300.0,41.7138,41.7275,41.6727,41.6932,33300.0
2007-04-27 10:10:00,60.85,60.85,60.62,60.63,13800.0,41.6795,41.6795,41.522,41.5289,13800.0
2007-04-27 10:15:00,60.62,60.71,60.6,60.64,9800.0,41.522,41.5837,41.5083,41.5357,9800.0
2007-04-27 10:20:00,60.64,60.72,60.64,60.65,7100.0,41.5357,41.5905,41.5357,41.5426,7100.0
2007-04-27 10:25:00,60.66,60.73,60.62,60.69,17800.0,41.5494,41.5974,41.522,41.57,17800.0
2007-04-27 10:30:00,60.7,60.82,60.51,60.54,22000.0,41.5768,41.659,41.4467,41.4672,22000.0
2007-04-27 10:35:00,60.52,60.55,60.41,60.52,46400.0,41.4535,41.4741,41.3782,41.4535,46400.0
2007-04-27 10:40:00,60.52,60.63,60.51,60.54,19200.0,41.4535,41.5289,41.4467,41.4672,19200.0
2007-04-27 10:45:00,60.54,60.63,60.53,60.61,32300.0,41.4672,41.5289,41.4604,41.5152,32300.0
2007-04-27 10:50:00,60.59,60.71,60.56,60.68,11900.0,41.5015,41.5837,41.4809,41.5631,11900.0
2007-04-27 10:55:00,60.69,60.69,60.59,60.59,4300.0,41.57,41.57,41.5015,41.5015,4300.0
2007-04-27 11:00:00,60.59,60.61,60.57,60.58,11900.0,41.5015,41.5152,41.4878,41.4946,11900.0
2007-04-27 11:05:00,60.58,60.64,60.56,60.56,9500.0,41.4946,41.5357,41.4809,41.4809,9500.0
2007-04-27 11:10:00,60.56,60.63,60.5,60.62,14400.0,41.4809,41.5289,41.4398,41.522,14400.0
2007-04-27 11:15:00,60.63,60.7,60.54,60.62,10100.0,41.5289,41.5768,41.4672,41.522,10100.0
2007-04-27 11:20:00,60.62,60.62,60.48,60.51,7100.0,41.522,41.522,41.4261,41.4467,7100.0
2007-04-27 11:25:00,60.48,60.56,60.48,60.54,13300.0,41.4261,41.4809,41.4261,41.4672,13300.0
2007-04-27 11:30:00,60.54,60.6,60.51,60.55,25200.0,41.4672,41.5083,41.4467,41.4741,25200.0
2007-04-27 11:35:00,60.56,60.57,60.52,60.56,5500.0,41.4809,41.4878,41.4535,41.4809,5500.0
2007-04-27 11:40:00,60.59,60.59,60.52,60.57,4000.0,41.5015,41.5015,41.4535,41.4878,4000.0
2007-04-27 11:45:00,60.54,60.62,60.54,60.56,7700.0,41.4672,41.522,41.4672,41.4809,7700.0
2007-04-27 11:50:00,60.56,60.61,60.5,60.57,16200.0,41.4809,41.5152,41.4398,41.4878,16200.0
2007-04-27 11:55:00,60.57,60.64,60.52,60.62,20200.0,41.4878,41.5357,41.4535,41.522,20200.0
2007-04-27 12:00:00,60.59,60.66,60.56,60.61,4400.0,41.5015,41.5494,41.4809,41.5152,4400.0
2007-04-27 12:05:00,60.62,60.71,60.61,60.69,12200.0,41.522,41.5837,41.5152,41.57,12200.0
2007-04-27 12:10:00,60.69,60.79,60.69,60.78,9700.0,41.57,41.6384,41.57,41.6316,9700.0
2007-04-27 12:15:00,60.77,60.81,60.7,60.79,10500.0,41.6247,41.6521,41.5768,41.6384,10500.0
2007-04-27 12:20:00,60.8,60.81,60.77,60.8,9700.0,41.6453,41.6521,41.6247,41.6453,9700.0
2007-04-27 12:25:00,60.78,60.79,60.73,60.73,9000.0,41.6316,41.6384,41.5974,41.5974,9000.0
2007-04-27 12:30:00,60.72,60.72,60.68,60.68,4100.0,41.5905,41.5905,41.5631,41.5631,4100.0
2007-04-27 12:35:00,60.68,60.68,60.57,60.64,7700.0,41.5631,41.5631,41.4878,41.5357,7700.0
2007-04-27 12:40:00,60.64,60.7,60.64,60.64,11800.0,41.5357,41.5768,41.5357,41.5357,11800.0
2007-04-27 12:45:00,60.64,60.64,60.63,60.63,2600.0,41.5357,41.5357,41.5289,41.5289,2600.0
2007-04-27 12:50:00,60.64,60.65,60.62,60.64,2400.0,41.5357,41.5426,41.522,41.5357,2400.0
2007-04-27 12:55:00,60.65,60.65,60.62,60.62,2800.0,41.5426,41.5426,41.522,41.522,2800.0
2007-04-27 13:00:00,60.61,60.7,60.56,60.69,23200.0,41.5152,41.5768,41.4809,41.57,23200.0
2007-04-27 13:05:00,60.69,60.69,60.62,60.62,6100.0,41.57,41.57,41.522,41.522,6100.0
2007-04-27 13:10:00,60.6,60.65,60.56,60.59,6000.0,41.5083,41.5426,41.4809,41.5015,6000.0
2007-04-27 13:15:00,60.59,60.64,60.58,60.6,13300.0,41.5015,41.5357,41.4946,41.5083,13300.0
2007-04-27 13:20:00,60.57,60.64,60.57,60.62,3700.0,41.4878,41.5357,41.4878,41.522,3700.0
2007-04-27 13:25:00,60.61,60.67,60.59,60.62,7600.0,41.5152,41.5563,41.5015,41.522,7600.0
2007-04-27 13:30:00,60.64,60.7,60.62,60.69,6100.0,41.5357,41.5768,41.522,41.57,6100.0
2007-04-27 13:35:00,60.67,60.75,60.66,60.7,9300.0,41.5563,41.6111,41.5494,41.5768,9300.0
2007-04-27 13:40:00,60.7,60.79,60.68,60.74,9900.0,41.5768,41.6384,41.5631,41.6042,9900.0
2007-04-27 13:45:00,60.75,60.75,60.67,60.67,11300.0,41.6111,41.6111,41.5563,41.5563,11300.0
2007-04-27 13:50:00,60.68,60.71,60.66,60.68,13600.0,41.5631,41.5837,41.5494,41.5631,13600.0
2007-04-27 13:55:00,60.66,60.67,60.59,60.63,12200.0,41.5494,41.5563,41.5015,41.5289,12200.0
2007-04-27 14:00:00,60.64,60.75,60.63,60.66,14100.0,41.5357,41.6111,41.5289,41.5494,14100.0
2007-04-27 14:05:00,60.67,60.69,60.62,60.67,5800.0,41.5563,41.57,41.522,41.5563,5800.0
2007-04-27 14:10:00,60.67,60.7,60.65,60.7,4100.0,41.5563,41.5768,41.5426,41.5768,4100.0
2007-04-27 14:15:00,60.68,60.74,60.66,60.68,9300.0,41.5631,41.6042,41.5494,41.5631,9300.0
2007-04-27 14:20:00,60.69,60.76,60.68,60.7,14700.0,41.57,41.6179,41.5631,41.5768,14700.0
2007-04-27 14:25:00,60.7,60.71,60.58,60.71,11500.0,41.5768,41.5837,41.4946,41.5837,11500.0
2007-04-27 14:30:00,60.66,60.7,60.63,60.65,6100.0,41.5494,41.5768,41.5289,41.5426,6100.0
2007-04-27 14:35:00,60.65,60.67,60.63,60.65,21600.0,41.5426,41.5563,41.5289,41.5426,21600.0
2007-04-27 14:40:00,60.65,60.72,60.64,60.66,9700.0,41.5426,41.5905,41.5357,41.5494,9700.0
2007-04-27 14:45:00,60.63,60.68,60.6,60.67,4400.0,41.5289,41.5631,41.5083,41.5563,4400.0
2007-04-27 14:50:00,60.63,60.66,60.57,60.58,6200.0,41.5289,41.5494,41.4878,41.4946,6200.0
2007-04-27 14:55:00,60.58,60.63,60.57,60.59,6700.0,41.4946,41.5289,41.4878,41.5015,6700.0
2007-04-27 15:00:00,60.59,60.6,60.55,60.59,5800.0,41.5015,41.5083,41.4741,41.5015,5800.0
2007-04-27 15:05:00,60.6,60.61,60.49,60.52,8000.0,41.5083,41.5152,41.433,41.4535,8000.0
2007-04-27 15:10:00,60.52,60.6,60.52,60.58,7100.0,41.4535,41.5083,41.4535,41.4946,7100.0
2007-04-27 15:15:00,60.58,60.59,60.52,60.56,6900.0,41.4946,41.5015,41.4535,41.4809,6900.0
2007-04-27 15:20:00,60.58,60.62,60.57,60.59,8200.0,41.4946,41.522,41.4878,41.5015,8200.0
2007-04-27 15:25:00,60.58,60.58,60.51,60.54,7400.0,41.4946,41.4946,41.4467,41.4672,7400.0
2007-04-27 15:30:00,60.55,60.61,60.54,60.61,8300.0,41.4741,41.5152,41.4672,41.5152,8300.0
2007-04-27 15:35:00,60.58,60.6,60.58,60.59,9300.0,41.4946,41.5083,41.4946,41.5015,9300.0
2007-04-27 15:40:00,60.58,60.58,60.45,60.45,17900.0,41.4946,41.4946,41.4056,41.4056,17900.0
2007-04-27 15:45:00,60.45,60.65,60.45,60.6,9400.0,41.4056,41.5426,41.4056,41.5083,9400.0
2007-04-27 15:50:00,60.61,60.62,60.46,60.57,19600.0,41.5152,41.522,41.4124,41.4878,19600.0
2007-04-27 15:55:00,60.57,60.61,60.4,60.57,27900.0,41.4878,41.5152,41.3713,41.4878,27900.0
2007-04-30 09:30:00,60.53,60.53,59.97,60.01,37000.0,41.4604,41.4604,41.0768,41.1042,37000.0
2007-04-30 09:35:00,60.03,60.19,59.74,60.15,17800.0,41.1179,41.2275,40.9192,41.2001,17800.0
2007-04-30 09:40:00,60.11,60.31,60.1,60.17,16100.0,41.1727,41.3097,41.1658,41.2138,16100.0
2007-04-30 09:45:00,60.19,60.21,60.01,60.06,8300.0,41.2275,41.2412,41.1042,41.1384,8300.0
2007-04-30 09:50:00,60.03,60.17,60.01,60.12,15200.0,41.1179,41.2138,41.1042,41.1795,15200.0
2007-04-30 09:55:00,60.12,60.12,59.95,60.03,9700.0,41.1795,41.1795,41.0631,41.1179,9700.0
2007-04-30 10:00:00,60.04,60.07,59.97,59.97,7200.0,41.1247,41.1453,41.0768,41.0768,7200.0
2007-04-30 10:05:00,59.97,59.98,59.82,59.86,11800.0,41.0768,41.0836,40.974,41.0014,11800.0
2007-04-30 10:10:00,59.86,60.05,59.84,60.03,16100.0,41.0014,41.1316,40.9877,41.1179,16100.0
2007-04-30 10:15:00,60.03,60.14,60.02,60.11,14500.0,41.1179,41.1932,41.111,41.1727,14500.0
2007-04-30 10:20:00,60.11,60.2,60.09,60.13,18400.0,41.1727,41.2343,41.159,41.1864,18400.0
2007-04-30 10:25:00,60.13,60.15,59.99,59.99,9800.0,41.1864,41.2001,41.0905,41.0905,9800.0
2007-04-30 10:30:00,60.0,60.1,60.0,60.03,21000.0,41.0973,41.1658,41.0973,41.1179,21000.0
2007-04-30 10:35:00,60.03,60.15,60.03,60.14,17300.0,41.1179,41.2001,41.1179,41.1932,17300.0
2007-04-30 10:40:00,60.15,60.15,60.11,60.11,8900.0,41.2001,41.2001,41.1727,41.1727,8900.0
2007-04-30 10:45:00,60.11,60.15,60.08,60.14,24400.0,41.1727,41.2001,41.1521,41.1932,24400.0
2007-04-30 10:50:00,60.13,60.21,60.09,60.21,14600.0,41.1864,41.2412,41.159,41.2412,14600.0
2007-04-30 10:55:00,60.21,60.23,60.19,60.21,11600.0,41.2412,41.2549,41.2275,41.2412,11600.0
2007-04-30 11:00:00,60.21,60.21,60.07,60.1,16400.0,41.2412,41.2412,41.1453,41.1658,16400.0
2007-04-30 11:05:00,60.1,60.23,60.1,60.22,9300.0,41.1658,41.2549,41.1658,41.248,9300.0
2007-04-30 11:10:00,60.21,60.24,60.19,60.24,9700.0,41.2412,41.2617,41.2275,41.2617,9700.0
2007-04-30 11:15:00,60.23,60.3,60.23,60.29,6200.0,41.2549,41.3028,41.2549,41.296,6200.0
2007-04-30 11:20:00,60.3,60.32,60.27,60.27,15800.0,41.3028,41.3165,41.2823,41.2823,15800.0
2007-04-30 11:25:00,60.27,60.29,60.24,60.26,16400.0,41.2823,41.296,41.2617,41.2754,16400.0
2007-04-30 11:30:00,60.26,60.29,60.26,60.29,9800.0,41.2754,41.296,41.2754,41.296,9800.0
2007-04-30 11:35:00,60.28,60.28,60.24,60.24,9500.0,41.2891,41.2891,41.2617,41.2617,9500.0
2007-04-30 11:40:00,60.23,60.24,60.19,60.2,17600.0,41.2549,41.2617,41.2275,41.2343,17600.0
2007-04-30 11:45:00,60.2,60.2,60.18,60.19,3300.0,41.2343,41.2343,41.2206,41.2275,3300.0
2007-04-30 11:50:00,60.18,60.24,60.17,60.24,12300.0,41.2206,41.2617,41.2138,41.2617,12300.0
2007-04-30 11:55:00,60.22,60.24,60.21,60.23,11100.0,41.248,41.2617,41.2412,41.2549,11100.0
2007-04-30 12:00:00,60.22,60.22,60.18,60.19,4400.0,41.248,41.248,41.2206,41.2275,4400.0
2007-04-30 12:05:00,60.18,60.18,60.1,60.1,12000.0,41.2206,41.2206,41.1658,41.1658,12000.0
2007-04-30 12:10:00,60.1,60.16,60.1,60.16,7500.0,41.1658,41.2069,41.1658,41.2069,7500.0
2007-04-30 12:15:00,60.17,60.19,60.15,60.15,6900.0,41.2138,41.2275,41.2001,41.2001,6900.0
2007-04-30 12:20:00,60.14,60.15,60.1,60.1,3000.0,41.1932,41.2001,41.1658,41.1658,3000.0
2007-04-30 12:25:00,60.1,60.2,60.09,60.14,16800.0,41.1658,41.2343,41.159,41.1932,16800.0
2007-04-30 12:30:00,60.15,60.23,60.15,60.23,9200.0,41.2001,41.2549,41.2001,41.2549,9200.0
2007-04-30 12:35:00,60.22,60.22,60.17,60.18,11100.0,41.248,41.248,41.2138,41.2206,11100.0
2007-04-30 12:40:00,60.17,60.2,60.17,60.17,2600.0,41.2138,41.2343,41.2138,41.2138,2600.0
2007-04-30 12:45:00,60.18,60.18,60.16,60.18,14000.0,41.2206,41.2206,41.2069,41.2206,14000.0
2007-04-30 12:50:00,60.17,60.17,60.13,60.15,6200.0,41.2138,41.2138,41.1864,41.2001,6200.0
2007-04-30 12:55:00,60.14,60.18,60.14,60.17,5700.0,41.1932,41.2206,41.1932,41.2138,5700.0
2007-04-30 13:00:00,60.17,60.2,60.15,60.2,15900.0,41.2138,41.2343,41.2001,41.2343,15900.0
2007-04-30 13:05:00,60.2,60.25,60.2,60.25,4300.0,41.2343,41.2686,41.2343,41.2686,4300.0
2007-04-30 13:10:00,60.24,60.25,60.21,60.25,12400.0,41.2617,41.2686,41.2412,41.2686,12400.0
2007-04-30 13:15:00,60.24,60.27,60.24,60.24,9900.0,41.2617,41.2823,41.2617,41.2617,9900.0
2007-04-30 13:20:00,60.25,60.27,60.21,60.22,6500.0,41.2686,41.2823,41.2412,41.248,6500.0
2007-04-30 13:25:00,60.22,60.23,60.02,60.04,27300.0,41.248,41.2549,41.111,41.1247,27300.0
2007-04-30 13:30:00,60.06,60.15,60.01,60.15,8400.0,41.1384,41.2001,41.1042,41.2001,8400.0
2007-04-30 13:35:00,60.15,60.21,60.13,60.21,4500.0,41.2001,41.2412,41.1864,41.2412,4500.0
2007-04-30 13:40:00,60.2,60.2,60.16,60.16,9300.0,41.2343,41.2343,41.2069,41.2069,9300.0
2007-04-30 13:45:00,60.17,60.25,60.17,60.24,15100.0,41.2138,41.2686,41.2138,41.2617,15100.0
2007-04-30 13:50:00,60.24,60.26,60.21,60.25,14100.0,41.2617,41.2754,41.2412,41.2686,14100.0
2007-04-30 13:55:00,60.23,60.23,60.13,60.18,12300.0,41.2549,41.2549,41.1864,41.2206,12300.0
2007-04-30 14:00:00,60.19,60.2,60.14,60.19,8100.0,41.2275,41.2343,41.1932,41.2275,8100.0
2007-04-30 14:05:00,60.16,60.23,60.15,60.18,16300.0,41.2069,41.2549,41.2001,41.2206,16300.0
2007-04-30 14:10:00,60.2,60.23,60.18,60.2,8800.0,41.2343,41.2549,41.2206,41.2343,8800.0
2007-04-30 14:15:00,60.21,60.28,60.21,60.21,17600.0,41.2412,41.2891,41.2412,41.2412,17600.0
2007-04-30 14:20:00,60.21,60.25,60.21,60.23,8000.0,41.2412,41.2686,41.2412,41.2549,8000.0
2007-04-30 14:25:00,60.22,60.25,60.21,60.25,12900.0,41.248,41.2686,41.2412,41.2686,12900.0
2007-04-30 14:30:00,60.24,60.28,60.21,60.26,11800.0,41.2617,41.2891,41.2412,41.2754,11800.0
2007-04-30 14:35:00,60.26,60.3,60.2,60.2,19500.0,41.2754,41.3028,41.2343,41.2343,19500.0
2007-04-30 14:40:00,60.21,60.24,60.12,60.14,22100.0,41.2412,41.2617,41.1795,41.1932,22100.0
2007-04-30 14:45:00,60.15,60.16,60.09,60.11,14000.0,41.2001,41.2069,41.159,41.1727,14000.0
2007-04-30 14:50:00,60.11,60.21,60.1,60.21,19700.0,41.1727,41.2412,41.1658,41.2412,19700.0
2007-04-30 14:55:00,60.21,60.22,60.17,60.21,13700.0,41.2412,41.248,41.2138,41.2412,13700.0
2007-04-30 15:00:00,60.2,60.21,60.12,60.12,19700.0,41.2343,41.2412,41.1795,41.1795,19700.0
2007-04-30 15:05:00,60.11,60.11,60.06,60.06,11400.0,41.1727,41.1727,41.1384,41.1384,11400.0
2007-04-30 15:10:00,60.06,60.06,59.83,59.85,20500.0,41.1384,41.1384,40.9809,40.9946,20500.0
2007-04-30 15:15:00,59.83,59.86,59.79,59.8,32400.0,40.9809,41.0014,40.9535,40.9603,32400.0
2007-04-30 15:20:00,59.8,59.85,59.79,59.84,16900.0,40.9603,40.9946,40.9535,40.9877,16900.0
2007-04-30 15:25:00,59.84,59.85,59.79,59.82,19200.0,40.9877,40.9946,40.9535,40.974,19200.0
2007-04-30 15:30:00,59.82,59.83,59.73,59.75,28900.0,40.974,40.9809,40.9124,40.9261,28900.0
2007-04-30 15:35:00,59.75,59.76,59.61,59.62,25100.0,40.9261,40.9329,40.8302,40.8371,25100.0
2007-04-30 15:40:00,59.65,59.65,59.5,59.59,25800.0,40.8576,40.8576,40.7549,40.8165,25800.0
2007-04-30 15:45:00,59.63,59.74,59.6,59.72,13300.0,40.8439,40.9192,40.8234,40.9055,13300.0
2007-04-30 15:50:00,59.71,59.79,59.66,59.73,18000.0,40.8987,40.9535,40.8644,40.9124,18000.0
2007-04-30 15:55:00,59.73,59.73,59.52,59.53,41000.0,40.9124,40.9124,40.7686,40.7754,41000.0
2007-05-01 09:30:00,59.97,60.0,59.95,59.95,600.0,41.0768,41.0973,41.0631,41.0631,600.0
2007-05-01 09:35:00,59.81,59.99,59.81,59.97,22300.0,40.9672,41.0905,40.9672,41.0768,22300.0
2007-05-01 09:40:00,59.96,60.1,59.96,59.99,12300.0,41.0699,41.1658,41.0699,41.0905,12300.0
2007-05-01 09:45:00,59.99,60.02,59.97,59.98,35100.0,41.0905,41.111,41.0768,41.0836,35100.0
2007-05-01 09:50:00,60.0,60.0,59.77,59.77,11800.0,41.0973,41.0973,40.9398,40.9398,11800.0
2007-05-01 09:55:00,59.76,59.93,59.73,59.93,8800.0,40.9329,41.0494,40.9124,41.0494,8800.0
2007-05-01 10:00:00,59.93,60.02,59.58,59.63,31000.0,41.0494,41.111,40.8097,40.8439,31000.0
2007-05-01 10:05:00,59.62,59.64,59.4,59.45,8700.0,40.8371,40.8507,40.6864,40.7206,8700.0
2007-05-01 10:10:00,59.47,59.72,59.47,59.64,18600.0,40.7343,40.9055,40.7343,40.8507,18600.0
2007-05-01 10:15:00,59.63,59.63,59.51,59.54,20500.0,40.8439,40.8439,40.7617,40.7823,20500.0
2007-05-01 10:20:00,59.55,59.56,59.25,59.28,9400.0,40.7891,40.796,40.5836,40.6042,9400.0
2007-05-01 10:25:00,59.27,59.36,59.23,59.35,12400.0,40.5973,40.659,40.5699,40.6521,12400.0
2007-05-01 10:30:00,59.34,59.34,59.13,59.3,12100.0,40.6453,40.6453,40.5014,40.6179,12100.0
2007-05-01 10:35:00,59.3,59.4,59.21,59.37,6800.0,40.6179,40.6864,40.5562,40.6658,6800.0
2007-05-01 10:40:00,59.38,59.38,59.24,59.26,12300.0,40.6727,40.6727,40.5768,40.5905,12300.0
2007-05-01 10:45:00,59.24,59.3,59.18,59.29,13000.0,40.5768,40.6179,40.5357,40.611,13000.0
2007-05-01 10:50:00,59.31,59.38,59.26,59.38,8000.0,40.6247,40.6727,40.5905,40.6727,8000.0
2007-05-01 10:55:00,59.39,59.57,59.39,59.56,10100.0,40.6795,40.8028,40.6795,40.796,10100.0
2007-05-01 11:00:00,59.56,59.59,59.54,59.55,10500.0,40.796,40.8165,40.7823,40.7891,10500.0
2007-05-01 11:05:00,59.53,59.57,59.48,59.5,12400.0,40.7754,40.8028,40.7412,40.7549,12400.0
2007-05-01 11:10:00,59.48,59.5,59.45,59.48,8700.0,40.7412,40.7549,40.7206,40.7412,8700.0
2007-05-01 11:15:00,59.44,59.59,59.44,59.56,8600.0,40.7138,40.8165,40.7138,40.796,8600.0
2007-05-01 11:20:00,59.59,59.65,59.36,59.39,14000.0,40.8165,40.8576,40.659,40.6795,14000.0
2007-05-01 11:25:00,59.4,59.44,59.39,59.42,6100.0,40.6864,40.7138,40.6795,40.7001,6100.0
2007-05-01 11:30:00,59.42,59.6,59.42,59.57,9500.0,40.7001,40.8234,40.7001,40.8028,9500.0
2007-05-01 11:35:00,59.58,59.65,59.53,59.55,7200.0,40.8097,40.8576,40.7754,40.7891,7200.0
2007-05-01 11:40:00,59.53,59.53,59.42,59.45,11000.0,40.7754,40.7754,40.7001,40.7206,11000.0
2007-05-01 11:45:00,59.46,59.5,59.3,59.35,7600.0,40.7275,40.7549,40.6179,40.6521,7600.0
2007-05-01 11:50:00,59.34,59.36,59.14,59.21,9700.0,40.6453,40.659,40.5083,40.5562,9700.0
2007-05-01 11:55:00,59.21,59.23,59.08,59.09,7800.0,40.5562,40.5699,40.4672,40.474,7800.0
2007-05-01 12:00:00,59.09,59.16,59.02,59.16,8400.0,40.474,40.522,40.4261,40.522,8400.0
2007-05-01 12:05:00,59.16,59.17,59.08,59.08,11800.0,40.522,40.5288,40.4672,40.4672,11800.0
2007-05-01 12:10:00,59.06,59.15,58.98,59.15,11100.0,40.4535,40.5151,40.3987,40.5151,11100.0
2007-05-01 12:15:00,59.16,59.25,59.13,59.24,5100.0,40.522,40.5836,40.5014,40.5768,5100.0
2007-05-01 12:20:00,59.21,59.23,59.13,59.13,3800.0,40.5562,40.5699,40.5014,40.5014,3800.0
2007-05-01 12:25:00,59.12,59.12,59.02,59.04,6500.0,40.4946,40.4946,40.4261,40.4398,6500.0
2007-05-01 12:30:00,59.03,59.12,59.03,59.11,5900.0,40.4329,40.4946,40.4329,40.4877,5900.0
2007-05-01 12:35:00,59.12,59.21,59.12,59.12,5200.0,40.4946,40.5562,40.4946,40.4946,5200.0
2007-05-01 12:40:00,59.13,59.17,59.08,59.16,7100.0,40.5014,40.5288,40.4672,40.522,7100.0
2007-05-01 12:45:00,59.17,59.18,59.12,59.13,4700.0,40.5288,40.5357,40.4946,40.5014,4700.0
2007-05-01 12:50:00,59.14,59.15,59.04,59.15,8900.0,40.5083,40.5151,40.4398,40.5151,8900.0
2007-05-01 12:55:00,59.14,59.18,59.13,59.16,9100.0,40.5083,40.5357,40.5014,40.522,9100.0
2007-05-01 13:00:00,59.14,59.14,59.02,59.09,10300.0,40.5083,40.5083,40.4261,40.474,10300.0
2007-05-01 13:05:00,59.09,59.17,59.09,59.14,5500.0,40.474,40.5288,40.474,40.5083,5500.0
2007-05-01 13:10:00,59.12,59.12,59.0,59.0,6300.0,40.4946,40.4946,40.4124,40.4124,6300.0
2007-05-01 13:15:00,58.98,58.98,58.88,58.96,7400.0,40.3987,40.3987,40.3302,40.385,7400.0
2007-05-01 13:20:00,58.94,58.96,58.89,58.89,4000.0,40.3713,40.385,40.337,40.337,4000.0
2007-05-01 13:25:00,58.9,59.0,58.9,58.91,11800.0,40.3439,40.4124,40.3439,40.3507,11800.0
2007-05-01 13:30:00,58.91,58.94,58.84,58.94,12900.0,40.3507,40.3713,40.3028,40.3713,12900.0
2007-05-01 13:35:00,58.94,59.05,58.91,59.01,14200.0,40.3713,40.4466,40.3507,40.4192,14200.0
2007-05-01 13:40:00,58.99,59.17,58.99,59.17,9700.0,40.4055,40.5288,40.4055,40.5288,9700.0
2007-05-01 13:45:00,59.17,59.18,59.11,59.18,7700.0,40.5288,40.5357,40.4877,40.5357,7700.0
2007-05-01 13:50:00,59.16,59.24,59.12,59.24,10100.0,40.522,40.5768,40.4946,40.5768,10100.0
2007-05-01 13:55:00,59.23,59.31,59.18,59.27,8900.0,40.5699,40.6247,40.5357,40.5973,8900.0
2007-05-01 14:00:00,59.26,59.26,59.18,59.21,6500.0,40.5905,40.5905,40.5357,40.5562,6500.0
2007-05-01 14:05:00,59.21,59.33,59.2,59.3,6800.0,40.5562,40.6384,40.5494,40.6179,6800.0
2007-05-01 14:10:00,59.28,59.34,59.27,59.31,5900.0,40.6042,40.6453,40.5973,40.6247,5900.0
2007-05-01 14:15:00,59.33,59.34,59.24,59.27,8300.0,40.6384,40.6453,40.5768,40.5973,8300.0
2007-05-01 14:20:00,59.28,59.42,59.28,59.41,10900.0,40.6042,40.7001,40.6042,40.6932,10900.0
2007-05-01 14:25:00,59.41,59.44,59.36,59.43,7000.0,40.6932,40.7138,40.659,40.7069,7000.0
2007-05-01 14:30:00,59.43,59.47,59.42,59.46,8600.0,40.7069,40.7343,40.7001,40.7275,8600.0
2007-05-01 14:35:00,59.47,59.54,59.44,59.47,33500.0,40.7343,40.7823,40.7138,40.7343,33500.0
2007-05-01 14:40:00,59.47,59.56,59.45,59.48,11100.0,40.7343,40.796,40.7206,40.7412,11100.0
2007-05-01 14:45:00,59.49,59.57,59.48,59.53,12000.0,40.748,40.8028,40.7412,40.7754,12000.0
2007-05-01 14:50:00,59.53,59.55,59.46,59.5,13000.0,40.7754,40.7891,40.7275,40.7549,13000.0
2007-05-01 14:55:00,59.48,59.5,59.46,59.48,7700.0,40.7412,40.7549,40.7275,40.7412,7700.0
2007-05-01 15:00:00,59.47,59.53,59.46,59.49,17900.0,40.7343,40.7754,40.7275,40.748,17900.0
2007-05-01 15:05:00,59.49,59.49,59.45,59.46,12800.0,40.748,40.748,40.7206,40.7275,12800.0
2007-05-01 15:10:00,59.46,59.5,59.46,59.47,17300.0,40.7275,40.7549,40.7275,40.7343,17300.0
2007-05-01 15:15:00,59.47,59.5,59.43,59.5,15700.0,40.7343,40.7549,40.7069,40.7549,15700.0
2007-05-01 15:20:00,59.49,59.57,59.4,59.4,38700.0,40.748,40.8028,40.6864,40.6864,38700.0
2007-05-01 15:25:00,59.41,59.42,59.36,59.38,17500.0,40.6932,40.7001,40.659,40.6727,17500.0
2007-05-01 15:30:00,59.38,59.43,59.38,59.43,10900.0,40.6727,40.7069,40.6727,40.7069,10900.0
2007-05-01 15:35:00,59.43,59.5,59.39,59.46,31800.0,40.7069,40.7549,40.6795,40.7275,31800.0
2007-05-01 15:40:00,59.47,59.52,59.46,59.52,52700.0,40.7343,40.7686,40.7275,40.7686,52700.0
2007-05-01 15:45:00,59.56,59.56,59.49,59.55,17600.0,40.796,40.796,40.748,40.7891,17600.0
2007-05-01 15:50:00,59.54,59.57,59.5,59.57,40500.0,40.7823,40.8028,40.7549,40.8028,40500.0
2007-05-01 15:55:00,59.56,59.7,59.55,59.56,56000.0,40.796,40.8918,40.7891,40.796,56000.0
2007-05-02 09:30:00,59.45,59.6,59.45,59.49,8800.0,40.8219,40.9249,40.8219,40.8493,8800.0
2007-05-02 09:35:00,59.6,59.64,59.53,59.57,4400.0,40.9249,40.9523,40.8768,40.9043,4400.0
2007-05-02 09:40:00,59.63,59.75,59.59,59.75,5700.0,40.9455,41.0279,40.918,41.0279,5700.0
2007-05-02 09:45:00,59.75,59.77,59.72,59.77,6900.0,41.0279,41.0416,41.0073,41.0416,6900.0
2007-05-02 09:50:00,59.77,59.79,59.74,59.75,3300.0,41.0416,41.0553,41.021,41.0279,3300.0
2007-05-02 09:55:00,59.75,59.83,59.75,59.8,3800.0,41.0279,41.0828,41.0279,41.0622,3800.0
2007-05-02 10:00:00,59.81,60.0,59.81,59.99,9400.0,41.0691,41.1995,41.0691,41.1926,9400.0
2007-05-02 10:05:00,59.96,60.0,59.92,59.92,6800.0,41.172,41.1995,41.1446,41.1446,6800.0
2007-05-02 10:10:00,59.96,60.0,59.9,59.99,8300.0,41.172,41.1995,41.1308,41.1926,8300.0
2007-05-02 10:15:00,59.98,60.0,59.91,59.92,11300.0,41.1858,41.1995,41.1377,41.1446,11300.0
2007-05-02 10:20:00,59.93,59.98,59.86,59.98,8700.0,41.1514,41.1858,41.1034,41.1858,8700.0
2007-05-02 10:25:00,59.99,60.09,59.99,60.01,4600.0,41.1926,41.2613,41.1926,41.2064,4600.0
2007-05-02 10:30:00,60.0,60.1,60.0,60.1,8100.0,41.1995,41.2682,41.1995,41.2682,8100.0
2007-05-02 10:35:00,60.1,60.24,60.1,60.21,6100.0,41.2682,41.3643,41.2682,41.3437,6100.0
2007-05-02 10:40:00,60.25,60.33,60.24,60.33,9800.0,41.3712,41.4261,41.3643,41.4261,9800.0
2007-05-02 10:45:00,60.33,60.34,60.29,60.29,4300.0,41.4261,41.433,41.3986,41.3986,4300.0
2007-05-02 10:50:00,60.3,60.3,60.2,60.2,5700.0,41.4055,41.4055,41.3368,41.3368,5700.0
2007-05-02 10:55:00,60.2,60.23,60.19,60.23,3900.0,41.3368,41.3574,41.33,41.3574,3900.0
2007-05-02 11:00:00,60.23,60.28,60.21,60.25,7600.0,41.3574,41.3918,41.3437,41.3712,7600.0
2007-05-02 11:05:00,60.25,60.27,60.23,60.23,11500.0,41.3712,41.3849,41.3574,41.3574,11500.0
2007-05-02 11:10:00,60.22,60.22,60.12,60.13,11100.0,41.3506,41.3506,41.2819,41.2888,11100.0
2007-05-02 11:15:00,60.13,60.15,60.13,60.15,2500.0,41.2888,41.3025,41.2888,41.3025,2500.0
2007-05-02 11:20:00,60.15,60.15,60.1,60.11,3800.0,41.3025,41.3025,41.2682,41.275,3800.0
2007-05-02 11:25:00,60.11,60.12,60.05,60.06,3900.0,41.275,41.2819,41.2338,41.2407,3900.0
2007-05-02 11:30:00,60.06,60.19,60.05,60.17,9800.0,41.2407,41.33,41.2338,41.3162,9800.0
2007-05-02 11:35:00,60.16,60.26,60.16,60.22,7100.0,41.3094,41.378,41.3094,41.3506,7100.0
2007-05-02 11:40:00,60.23,60.23,60.18,60.2,8200.0,41.3574,41.3574,41.3231,41.3368,8200.0
2007-05-02 11:45:00,60.22,60.24,60.2,60.2,5800.0,41.3506,41.3643,41.3368,41.3368,5800.0
2007-05-02 11:50:00,60.22,60.27,60.21,60.22,4300.0,41.3506,41.3849,41.3437,41.3506,4300.0
2007-05-02 11:55:00,60.24,60.29,60.2,60.29,9800.0,41.3643,41.3986,41.3368,41.3986,9800.0
2007-05-02 12:00:00,60.27,60.31,60.23,60.29,6200.0,41.3849,41.4124,41.3574,41.3986,6200.0
2007-05-02 12:05:00,60.32,60.32,60.26,60.27,4600.0,41.4192,41.4192,41.378,41.3849,4600.0
2007-05-02 12:10:00,60.26,60.27,60.22,60.24,4200.0,41.378,41.3849,41.3506,41.3643,4200.0
2007-05-02 12:15:00,60.24,60.26,60.23,60.23,3400.0,41.3643,41.378,41.3574,41.3574,3400.0
2007-05-02 12:20:00,60.23,60.28,60.21,60.25,6900.0,41.3574,41.3918,41.3437,41.3712,6900.0
2007-05-02 12:25:00,60.28,60.32,60.27,60.32,2900.0,41.3918,41.4192,41.3849,41.4192,2900.0
2007-05-02 12:30:00,60.32,60.37,60.3,60.33,14400.0,41.4192,41.4536,41.4055,41.4261,14400.0
2007-05-02 12:35:00,60.31,60.33,60.22,60.23,8100.0,41.4124,41.4261,41.3506,41.3574,8100.0
2007-05-02 12:40:00,60.22,60.3,60.21,60.29,12800.0,41.3506,41.4055,41.3437,41.3986,12800.0
2007-05-02 12:45:00,60.29,60.3,60.22,60.23,4800.0,41.3986,41.4055,41.3506,41.3574,4800.0
2007-05-02 12:50:00,60.23,60.33,60.21,60.28,9100.0,41.3574,41.4261,41.3437,41.3918,9100.0
2007-05-02 12:55:00,60.28,60.29,60.25,60.25,4100.0,41.3918,41.3986,41.3712,41.3712,4100.0
2007-05-02 13:00:00,60.27,60.34,60.27,60.31,4800.0,41.3849,41.433,41.3849,41.4124,4800.0
2007-05-02 13:05:00,60.31,60.33,60.27,60.33,5300.0,41.4124,41.4261,41.3849,41.4261,5300.0
2007-05-02 13:10:00,60.34,60.34,60.31,60.31,3900.0,41.433,41.433,41.4124,41.4124,3900.0
2007-05-02 13:15:00,60.32,60.36,60.32,60.36,5300.0,41.4192,41.4467,41.4192,41.4467,5300.0
2007-05-02 13:20:00,60.36,60.43,60.35,60.35,5800.0,41.4467,41.4948,41.4398,41.4398,5800.0
2007-05-02 13:25:00,60.35,60.37,60.32,60.32,2700.0,41.4398,41.4536,41.4192,41.4192,2700.0
2007-05-02 13:30:00,60.31,60.39,60.3,60.38,3500.0,41.4124,41.4673,41.4055,41.4604,3500.0
2007-05-02 13:35:00,60.39,60.44,60.39,60.41,2000.0,41.4673,41.5016,41.4673,41.481,2000.0
2007-05-02 13:40:00,60.41,60.42,60.32,60.38,8600.0,41.481,41.4879,41.4192,41.4604,8600.0
2007-05-02 13:45:00,60.37,60.4,60.32,60.4,5100.0,41.4536,41.4742,41.4192,41.4742,5100.0
2007-05-02 13:50:00,60.39,60.45,60.38,60.45,72600.0,41.4673,41.5085,41.4604,41.5085,72600.0
2007-05-02 13:55:00,60.47,60.48,60.42,60.42,6100.0,41.5222,41.5291,41.4879,41.4879,6100.0
2007-05-02 14:00:00,60.42,60.45,60.4,60.41,67100.0,41.4879,41.5085,41.4742,41.481,67100.0
2007-05-02 14:05:00,60.41,60.5,60.41,60.5,5900.0,41.481,41.5428,41.481,41.5428,5900.0
2007-05-02 14:10:00,60.5,60.5,60.46,60.46,4200.0,41.5428,41.5428,41.5154,41.5154,4200.0
2007-05-02 14:15:00,60.47,60.5,60.46,60.49,10300.0,41.5222,41.5428,41.5154,41.536,10300.0
2007-05-02 14:20:00,60.49,60.55,60.49,60.54,9200.0,41.536,41.5772,41.536,41.5703,9200.0
2007-05-02 14:25:00,60.54,60.57,60.49,60.5,6200.0,41.5703,41.5909,41.536,41.5428,6200.0
2007-05-02 14:30:00,60.5,60.5,60.45,60.45,3300.0,41.5428,41.5428,41.5085,41.5085,3300.0
2007-05-02 14:35:00,60.44,60.44,60.42,60.42,1900.0,41.5016,41.5016,41.4879,41.4879,1900.0
2007-05-02 14:40:00,60.41,60.42,60.37,60.37,2900.0,41.481,41.4879,41.4536,41.4536,2900.0
2007-05-02 14:45:00,60.36,60.4,60.35,60.35,8700.0,41.4467,41.4742,41.4398,41.4398,8700.0
2007-05-02 14:50:00,60.34,60.35,60.29,60.3,4200.0,41.433,41.4398,41.3986,41.4055,4200.0
2007-05-02 14:55:00,60.29,60.3,60.26,60.26,5200.0,41.3986,41.4055,41.378,41.378,5200.0
2007-05-02 15:00:00,60.26,60.28,60.21,60.23,5300.0,41.378,41.3918,41.3437,41.3574,5300.0
2007-05-02 15:05:00,60.2,60.22,60.11,60.15,10300.0,41.3368,41.3506,41.275,41.3025,10300.0
2007-05-02 15:10:00,60.16,60.2,60.14,60.14,4700.0,41.3094,41.3368,41.2956,41.2956,4700.0
2007-05-02 15:15:00,60.14,60.15,60.09,60.1,4600.0,41.2956,41.3025,41.2613,41.2682,4600.0
2007-05-02 15:20:00,60.09,60.1,60.06,60.08,4700.0,41.2613,41.2682,41.2407,41.2544,4700.0
2007-05-02 15:25:00,60.09,60.16,60.09,60.12,11000.0,41.2613,41.3094,41.2613,41.2819,11000.0
2007-05-02 15:30:00,60.12,60.12,60.1,60.12,8100.0,41.2819,41.2819,41.2682,41.2819,8100.0
2007-05-02 15:35:00,60.17,60.17,60.1,60.11,6800.0,41.3162,41.3162,41.2682,41.275,6800.0
2007-05-02 15:40:00,60.1,60.1,60.03,60.1,14700.0,41.2682,41.2682,41.2201,41.2682,14700.0
2007-05-02 15:45:00,60.11,60.29,60.1,60.28,22600.0,41.275,41.3986,41.2682,41.3918,22600.0
2007-05-02 15:50:00,60.26,60.26,60.15,60.23,18700.0,41.378,41.378,41.3025,41.3574,18700.0
2007-05-02 15:55:00,60.23,60.32,60.18,60.31,38100.0,41.3574,41.4192,41.3231,41.4124,38100.0
2007-05-03 09:30:00,60.3,60.89,60.3,60.89,23200.0,41.4055,41.8106,41.4055,41.8106,23200.0
2007-05-03 09:35:00,60.89,60.9,60.48,60.55,10600.0,41.8106,41.8175,41.5291,41.5772,10600.0
2007-05-03 09:40:00,60.6,60.71,60.14,60.36,35400.0,41.6115,41.687,41.2956,41.4467,35400.0
2007-05-03 09:45:00,60.4,60.56,60.32,60.35,9500.0,41.4742,41.584,41.4192,41.4398,9500.0
2007-05-03 09:50:00,60.34,60.64,60.33,60.63,6900.0,41.433,41.639,41.4261,41.6321,6900.0
2007-05-03 09:55:00,60.62,60.7,60.57,60.7,6900.0,41.6252,41.6802,41.5909,41.6802,6900.0
2007-05-03 10:00:00,60.69,60.8,60.57,60.59,15700.0,41.6733,41.7488,41.5909,41.6046,15700.0
2007-05-03 10:05:00,60.62,60.8,60.58,60.75,14200.0,41.6252,41.7488,41.5978,41.7145,14200.0
2007-05-03 10:10:00,60.75,60.75,60.68,60.69,8900.0,41.7145,41.7145,41.6664,41.6733,8900.0
2007-05-03 10:15:00,60.66,60.8,60.65,60.8,8200.0,41.6527,41.7488,41.6458,41.7488,8200.0
2007-05-03 10:20:00,60.77,60.88,60.76,60.88,9000.0,41.7282,41.8038,41.7214,41.8038,9000.0
2007-05-03 10:25:00,60.87,60.9,60.79,60.84,14300.0,41.7969,41.8175,41.742,41.7763,14300.0
2007-05-03 10:30:00,60.8,60.85,60.67,60.67,9700.0,41.7488,41.7832,41.6596,41.6596,9700.0
2007-05-03 10:35:00,60.66,60.69,60.46,60.53,18500.0,41.6527,41.6733,41.5154,41.5634,18500.0
2007-05-03 10:40:00,60.54,60.65,60.5,60.64,12600.0,41.5703,41.6458,41.5428,41.639,12600.0
2007-05-03 10:45:00,60.61,60.66,60.53,60.65,12700.0,41.6184,41.6527,41.5634,41.6458,12700.0
2007-05-03 10:50:00,60.65,60.76,60.65,60.67,9000.0,41.6458,41.7214,41.6458,41.6596,9000.0
2007-05-03 10:55:00,60.67,60.78,60.66,60.71,8000.0,41.6596,41.7351,41.6527,41.687,8000.0
2007-05-03 11:00:00,60.71,60.77,60.59,60.62,7200.0,41.687,41.7282,41.6046,41.6252,7200.0
2007-05-03 11:05:00,60.6,60.64,60.58,60.61,6200.0,41.6115,41.639,41.5978,41.6184,6200.0
2007-05-03 11:10:00,60.61,60.61,60.51,60.6,8300.0,41.6184,41.6184,41.5497,41.6115,8300.0
2007-05-03 11:15:00,60.6,60.64,60.6,60.63,3600.0,41.6115,41.639,41.6115,41.6321,3600.0
2007-05-03 11:20:00,60.65,60.68,60.63,60.66,3700.0,41.6458,41.6664,41.6321,41.6527,3700.0
2007-05-03 11:25:00,60.64,60.69,60.59,60.6,9100.0,41.639,41.6733,41.6046,41.6115,9100.0
2007-05-03 11:30:00,60.61,60.65,60.58,60.59,4300.0,41.6184,41.6458,41.5978,41.6046,4300.0
2007-05-03 11:35:00,60.57,60.63,60.57,60.63,2500.0,41.5909,41.6321,41.5909,41.6321,2500.0
2007-05-03 11:40:00,60.61,60.63,60.6,60.61,3100.0,41.6184,41.6321,41.6115,41.6184,3100.0
2007-05-03 11:45:00,60.62,60.64,60.6,60.62,5600.0,41.6252,41.639,41.6115,41.6252,5600.0
2007-05-03 11:50:00,60.65,60.66,60.59,60.61,7000.0,41.6458,41.6527,41.6046,41.6184,7000.0
2007-05-03 11:55:00,60.61,60.7,60.58,60.7,3700.0,41.6184,41.6802,41.5978,41.6802,3700.0
2007-05-03 12:00:00,60.71,60.74,60.62,60.69,6200.0,41.687,41.7076,41.6252,41.6733,6200.0
2007-05-03 12:05:00,60.67,60.74,60.65,60.71,7400.0,41.6596,41.7076,41.6458,41.687,7400.0
2007-05-03 12:10:00,60.72,60.74,60.67,60.71,4800.0,41.6939,41.7076,41.6596,41.687,4800.0
2007-05-03 12:15:00,60.69,60.75,60.69,60.72,3400.0,41.6733,41.7145,41.6733,41.6939,3400.0
2007-05-03 12:20:00,60.69,60.73,60.69,60.73,3100.0,41.6733,41.7008,41.6733,41.7008,3100.0
2007-05-03 12:25:00,60.74,60.75,60.61,60.62,5400.0,41.7076,41.7145,41.6184,41.6252,5400.0
2007-05-03 12:30:00,60.62,60.66,60.61,60.65,2900.0,41.6252,41.6527,41.6184,41.6458,2900.0
2007-05-03 12:35:00,60.65,60.67,60.62,60.67,4400.0,41.6458,41.6596,41.6252,41.6596,4400.0
2007-05-03 12:40:00,60.67,60.7,60.67,60.7,1900.0,41.6596,41.6802,41.6596,41.6802,1900.0
2007-05-03 12:45:00,60.68,60.73,60.68,60.73,2100.0,41.6664,41.7008,41.6664,41.7008,2100.0
2007-05-03 12:50:00,60.74,60.75,60.67,60.73,5800.0,41.7076,41.7145,41.6596,41.7008,5800.0
2007-05-03 12:55:00,60.72,60.74,60.71,60.73,1300.0,41.6939,41.7076,41.687,41.7008,1300.0
2007-05-03 13:00:00,60.73,60.74,60.71,60.72,4700.0,41.7008,41.7076,41.687,41.6939,4700.0
2007-05-03 13:05:00,60.73,60.75,60.72,60.73,1900.0,41.7008,41.7145,41.6939,41.7008,1900.0
2007-05-03 13:10:00,60.73,60.73,60.72,60.72,700.0,41.7008,41.7008,41.6939,41.6939,700.0
2007-05-03 13:15:00,60.71,60.71,60.65,60.66,3400.0,41.687,41.687,41.6458,41.6527,3400.0
2007-05-03 13:20:00,60.64,60.65,60.61,60.62,2000.0,41.639,41.6458,41.6184,41.6252,2000.0
2007-05-03 13:25:00,60.61,60.62,60.56,60.61,3500.0,41.6184,41.6252,41.584,41.6184,3500.0
2007-05-03 13:30:00,60.6,60.6,60.5,60.53,3400.0,41.6115,41.6115,41.5428,41.5634,3400.0
2007-05-03 13:35:00,60.52,60.55,60.49,60.54,6700.0,41.5566,41.5772,41.536,41.5703,6700.0
2007-05-03 13:40:00,60.53,60.71,60.53,60.66,5400.0,41.5634,41.687,41.5634,41.6527,5400.0
2007-05-03 13:45:00,60.68,60.75,60.67,60.75,4600.0,41.6664,41.7145,41.6596,41.7145,4600.0
2007-05-03 13:50:00,60.74,60.75,60.67,60.68,1800.0,41.7076,41.7145,41.6596,41.6664,1800.0
2007-05-03 13:55:00,60.68,60.75,60.68,60.71,3000.0,41.6664,41.7145,41.6664,41.687,3000.0
2007-05-03 14:00:00,60.71,60.71,60.64,60.64,2300.0,41.687,41.687,41.639,41.639,2300.0
2007-05-03 14:05:00,60.65,60.65,60.63,60.64,2700.0,41.6458,41.6458,41.6321,41.639,2700.0
2007-05-03 14:10:00,60.67,60.71,60.66,60.69,1500.0,41.6596,41.687,41.6527,41.6733,1500.0
2007-05-03 14:15:00,60.69,60.7,60.67,60.7,1700.0,41.6733,41.6802,41.6596,41.6802,1700.0
2007-05-03 14:20:00,60.69,60.69,60.56,60.56,9000.0,41.6733,41.6733,41.584,41.584,9000.0
2007-05-03 14:25:00,60.57,60.66,60.55,60.66,2400.0,41.5909,41.6527,41.5772,41.6527,2400.0
2007-05-03 14:30:00,60.68,60.68,60.61,60.61,2600.0,41.6664,41.6664,41.6184,41.6184,2600.0
2007-05-03 14:35:00,60.6,60.63,60.51,60.56,8100.0,41.6115,41.6321,41.5497,41.584,8100.0
2007-05-03 14:40:00,60.54,60.56,60.51,60.56,3000.0,41.5703,41.584,41.5497,41.584,3000.0
2007-05-03 14:45:00,60.54,60.62,60.53,60.62,4700.0,41.5703,41.6252,41.5634,41.6252,4700.0
2007-05-03 14:50:00,60.63,60.63,60.59,60.59,6400.0,41.6321,41.6321,41.6046,41.6046,6400.0
2007-05-03 14:55:00,60.59,60.62,60.54,60.6,21400.0,41.6046,41.6252,41.5703,41.6115,21400.0
2007-05-03 15:00:00,60.61,60.63,60.51,60.6,21300.0,41.6184,41.6321,41.5497,41.6115,21300.0
2007-05-03 15:05:00,60.6,60.61,60.53,60.53,11000.0,41.6115,41.6184,41.5634,41.5634,11000.0
2007-05-03 15:10:00,60.5,60.52,60.43,60.49,18900.0,41.5428,41.5566,41.4948,41.536,18900.0
2007-05-03 15:15:00,60.49,60.58,60.49,60.57,21900.0,41.536,41.5978,41.536,41.5909,21900.0
2007-05-03 15:20:00,60.56,60.6,60.54,60.55,11100.0,41.584,41.6115,41.5703,41.5772,11100.0
2007-05-03 15:25:00,60.56,60.6,60.55,60.6,4700.0,41.584,41.6115,41.5772,41.6115,4700.0
2007-05-03 15:30:00,60.6,60.62,60.51,60.56,11600.0,41.6115,41.6252,41.5497,41.584,11600.0
2007-05-03 15:35:00,60.57,60.59,60.47,60.5,9200.0,41.5909,41.6046,41.5222,41.5428,9200.0
2007-05-03 15:40:00,60.5,60.53,60.45,60.46,7900.0,41.5428,41.5634,41.5085,41.5154,7900.0
2007-05-03 15:45:00,60.48,60.5,60.45,60.48,6600.0,41.5291,41.5428,41.5085,41.5291,6600.0
2007-05-03 15:50:00,60.48,60.56,60.45,60.54,21300.0,41.5291,41.584,41.5085,41.5703,21300.0
2007-05-03 15:55:00,60.54,60.61,60.44,60.52,56800.0,41.5703,41.6184,41.5016,41.5566,56800.0
2007-05-04 09:30:00,60.8,60.8,60.72,60.72,8700.0,41.7488,41.7488,41.6939,41.6939,8700.0
2007-05-04 09:35:00,60.73,60.75,60.63,60.65,15600.0,41.7008,41.7145,41.6321,41.6458,15600.0
2007-05-04 09:40:00,60.6,60.83,60.6,60.74,6600.0,41.6115,41.7694,41.6115,41.7076,6600.0
2007-05-04 09:45:00,60.73,60.92,60.72,60.82,7200.0,41.7008,41.8312,41.6939,41.7626,7200.0
2007-05-04 09:50:00,60.82,60.9,60.65,60.84,13400.0,41.7626,41.8175,41.6458,41.7763,13400.0
2007-05-04 09:55:00,60.83,60.93,60.83,60.86,3100.0,41.7694,41.8381,41.7694,41.79,3100.0
2007-05-04 10:00:00,60.86,61.03,60.86,61.01,15800.0,41.79,41.9068,41.79,41.893,15800.0
2007-05-04 10:05:00,61.0,61.01,60.78,60.8,7200.0,41.8862,41.893,41.7351,41.7488,7200.0
2007-05-04 10:10:00,60.8,61.01,60.79,61.01,9800.0,41.7488,41.893,41.742,41.893,9800.0
2007-05-04 10:15:00,61.02,61.19,61.02,61.15,11500.0,41.8999,42.0166,41.8999,41.9892,11500.0
2007-05-04 10:20:00,61.15,61.25,61.14,61.25,3900.0,41.9892,42.0578,41.9823,42.0578,3900.0
2007-05-04 10:25:00,61.28,61.39,61.27,61.27,6800.0,42.0784,42.154,42.0716,42.0716,6800.0
2007-05-04 10:30:00,61.28,61.28,61.1,61.1,5200.0,42.0784,42.0784,41.9548,41.9548,5200.0
2007-05-04 10:35:00,61.06,61.13,61.03,61.09,7000.0,41.9274,41.9754,41.9068,41.948,7000.0
2007-05-04 10:40:00,61.08,61.13,61.06,61.11,4400.0,41.9411,41.9754,41.9274,41.9617,4400.0
2007-05-04 10:45:00,61.12,61.17,61.12,61.16,5400.0,41.9686,42.0029,41.9686,41.996,5400.0
2007-05-04 10:50:00,61.15,61.31,61.08,61.3,12000.0,41.9892,42.099,41.9411,42.0922,12000.0
2007-05-04 10:55:00,61.3,61.34,61.28,61.29,5400.0,42.0922,42.1196,42.0784,42.0853,5400.0
2007-05-04 11:00:00,61.28,61.33,61.26,61.3,3900.0,42.0784,42.1128,42.0647,42.0922,3900.0
2007-05-04 11:05:00,61.28,61.28,61.19,61.21,8500.0,42.0784,42.0784,42.0166,42.0304,8500.0
2007-05-04 11:10:00,61.23,61.24,61.2,61.24,3800.0,42.0441,42.051,42.0235,42.051,3800.0
2007-05-04 11:15:00,61.22,61.25,61.22,61.22,2400.0,42.0372,42.0578,42.0372,42.0372,2400.0
2007-05-04 11:20:00,61.23,61.24,61.2,61.24,5200.0,42.0441,42.051,42.0235,42.051,5200.0
2007-05-04 11:25:00,61.22,61.25,61.2,61.21,5200.0,42.0372,42.0578,42.0235,42.0304,5200.0
2007-05-04 11:30:00,61.21,61.26,61.21,61.25,1900.0,42.0304,42.0647,42.0304,42.0578,1900.0
2007-05-04 11:35:00,61.22,61.28,61.22,61.25,2900.0,42.0372,42.0784,42.0372,42.0578,2900.0
2007-05-04 11:40:00,61.27,61.31,61.24,61.27,7700.0,42.0716,42.099,42.051,42.0716,7700.0
2007-05-04 11:45:00,61.26,61.31,61.25,61.31,8900.0,42.0647,42.099,42.0578,42.099,8900.0
2007-05-04 11:50:00,61.32,61.34,61.3,61.33,3900.0,42.1059,42.1196,42.0922,42.1128,3900.0
2007-05-04 11:55:00,61.33,61.34,61.31,61.34,4600.0,42.1128,42.1196,42.099,42.1196,4600.0
2007-05-04 12:00:00,61.32,61.34,61.3,61.31,4300.0,42.1059,42.1196,42.0922,42.099,4300.0
2007-05-04 12:05:00,61.31,61.42,61.31,61.39,4600.0,42.099,42.1746,42.099,42.154,4600.0
2007-05-04 12:10:00,61.39,61.39,61.3,61.38,18000.0,42.154,42.154,42.0922,42.1471,18000.0
2007-05-04 12:15:00,61.36,61.37,61.25,61.29,15700.0,42.1334,42.1402,42.0578,42.0853,15700.0
2007-05-04 12:20:00,61.28,61.33,61.25,61.25,22000.0,42.0784,42.1128,42.0578,42.0578,22000.0
2007-05-04 12:25:00,61.25,61.28,61.13,61.26,9800.0,42.0578,42.0784,41.9754,42.0647,9800.0
2007-05-04 12:30:00,61.25,61.27,61.12,61.22,9600.0,42.0578,42.0716,41.9686,42.0372,9600.0
2007-05-04 12:35:00,61.25,61.3,61.18,61.18,7900.0,42.0578,42.0922,42.0098,42.0098,7900.0
2007-05-04 12:40:00,61.18,61.26,61.16,61.2,5700.0,42.0098,42.0647,41.996,42.0235,5700.0
2007-05-04 12:45:00,61.19,61.28,61.19,61.28,5300.0,42.0166,42.0784,42.0166,42.0784,5300.0
2007-05-04 12:50:00,61.27,61.34,61.24,61.34,2600.0,42.0716,42.1196,42.051,42.1196,2600.0
2007-05-04 12:55:00,61.33,61.34,61.25,61.3,8700.0,42.1128,42.1196,42.0578,42.0922,8700.0
2007-05-04 13:00:00,61.29,61.29,61.22,61.24,3300.0,42.0853,42.0853,42.0372,42.051,3300.0
2007-05-04 13:05:00,61.24,61.25,61.18,61.21,4600.0,42.051,42.0578,42.0098,42.0304,4600.0
2007-05-04 13:10:00,61.23,61.36,61.23,61.29,5700.0,42.0441,42.1334,42.0441,42.0853,5700.0
2007-05-04 13:15:00,61.3,61.34,61.3,61.3,4700.0,42.0922,42.1196,42.0922,42.0922,4700.0
2007-05-04 13:20:00,61.31,61.41,61.3,61.33,6200.0,42.099,42.1677,42.0922,42.1128,6200.0
2007-05-04 13:25:00,61.34,61.39,61.3,61.36,4500.0,42.1196,42.154,42.0922,42.1334,4500.0
2007-05-04 13:30:00,61.34,61.39,61.32,61.34,8300.0,42.1196,42.154,42.1059,42.1196,8300.0
2007-05-04 13:35:00,61.34,61.35,61.31,61.35,5600.0,42.1196,42.1265,42.099,42.1265,5600.0
2007-05-04 13:40:00,61.32,61.41,61.26,61.41,8600.0,42.1059,42.1677,42.0647,42.1677,8600.0
2007-05-04 13:45:00,61.41,61.44,61.35,61.36,4600.0,42.1677,42.1883,42.1265,42.1334,4600.0
2007-05-04 13:50:00,61.35,61.35,61.24,61.24,3300.0,42.1265,42.1265,42.051,42.051,3300.0
2007-05-04 13:55:00,61.21,61.21,61.11,61.2,7400.0,42.0304,42.0304,41.9617,42.0235,7400.0
2007-05-04 14:00:00,61.24,61.24,61.14,61.2,8300.0,42.051,42.051,41.9823,42.0235,8300.0
2007-05-04 14:05:00,61.19,61.25,61.1,61.25,21800.0,42.0166,42.0578,41.9548,42.0578,21800.0
2007-05-04 14:10:00,61.25,61.34,61.24,61.33,7900.0,42.0578,42.1196,42.051,42.1128,7900.0
2007-05-04 14:15:00,61.33,61.41,61.32,61.36,10100.0,42.1128,42.1677,42.1059,42.1334,10100.0
2007-05-04 14:20:00,61.36,61.41,61.34,61.36,5000.0,42.1334,42.1677,42.1196,42.1334,5000.0
2007-05-04 14:25:00,61.36,61.36,61.29,61.32,7100.0,42.1334,42.1334,42.0853,42.1059,7100.0
2007-05-04 14:30:00,61.32,61.4,61.32,61.37,8400.0,42.1059,42.1608,42.1059,42.1402,8400.0
2007-05-04 14:35:00,61.37,61.39,61.27,61.38,11900.0,42.1402,42.154,42.0716,42.1471,11900.0
2007-05-04 14:40:00,61.37,61.45,61.32,61.32,20100.0,42.1402,42.1952,42.1059,42.1059,20100.0
2007-05-04 14:45:00,61.31,61.38,61.28,61.35,5800.0,42.099,42.1471,42.0784,42.1265,5800.0
2007-05-04 14:50:00,61.34,61.34,61.27,61.32,5800.0,42.1196,42.1196,42.0716,42.1059,5800.0
2007-05-04 14:55:00,61.32,61.33,61.3,61.3,4600.0,42.1059,42.1128,42.0922,42.0922,4600.0
2007-05-04 15:00:00,61.32,61.37,61.28,61.35,14400.0,42.1059,42.1402,42.0784,42.1265,14400.0
2007-05-04 15:05:00,61.34,61.34,61.28,61.28,7400.0,42.1196,42.1196,42.0784,42.0784,7400.0
2007-05-04 15:10:00,61.28,61.29,61.21,61.23,8100.0,42.0784,42.0853,42.0304,42.0441,8100.0
2007-05-04 15:15:00,61.23,61.23,61.13,61.15,12300.0,42.0441,42.0441,41.9754,41.9892,12300.0
2007-05-04 15:20:00,61.2,61.26,61.2,61.26,6100.0,42.0235,42.0647,42.0235,42.0647,6100.0
2007-05-04 15:25:00,61.26,61.3,61.23,61.29,6700.0,42.0647,42.0922,42.0441,42.0853,6700.0
2007-05-04 15:30:00,61.29,61.34,61.27,61.27,9900.0,42.0853,42.1196,42.0716,42.0716,9900.0
2007-05-04 15:35:00,61.28,61.29,61.22,61.25,11600.0,42.0784,42.0853,42.0372,42.0578,11600.0
2007-05-04 15:40:00,61.27,61.33,61.2,61.22,9600.0,42.0716,42.1128,42.0235,42.0372,9600.0
2007-05-04 15:45:00,61.22,61.27,61.15,61.26,15000.0,42.0372,42.0716,41.9892,42.0647,15000.0
2007-05-04 15:50:00,61.26,61.32,61.24,61.31,15800.0,42.0647,42.1059,42.051,42.099,15800.0
2007-05-04 15:55:00,61.29,61.32,61.21,61.31,21300.0,42.0853,42.1059,42.0304,42.099,21300.0
2007-05-07 09:30:00,61.66,61.72,61.53,61.7,19600.0,42.3394,42.3806,42.2501,42.3668,19600.0
2007-05-07 09:35:00,61.71,61.78,61.61,61.69,7100.0,42.3737,42.4218,42.305,42.36,7100.0
2007-05-07 09:40:00,61.66,61.74,61.66,61.71,11100.0,42.3394,42.3943,42.3394,42.3737,11100.0
2007-05-07 09:45:00,61.71,61.76,61.64,61.64,14800.0,42.3737,42.408,42.3256,42.3256,14800.0
2007-05-07 09:50:00,61.64,61.68,61.51,61.63,7700.0,42.3256,42.3531,42.2364,42.3188,7700.0
2007-05-07 09:55:00,61.6,61.6,61.5,61.5,5300.0,42.2982,42.2982,42.2295,42.2295,5300.0
2007-05-07 10:00:00,61.49,61.49,61.4,61.42,5000.0,42.2226,42.2226,42.1608,42.1746,5000.0
2007-05-07 10:05:00,61.42,61.42,61.29,61.33,10000.0,42.1746,42.1746,42.0853,42.1128,10000.0
2007-05-07 10:10:00,61.33,61.34,61.22,61.24,5700.0,42.1128,42.1196,42.0372,42.051,5700.0
2007-05-07 10:15:00,61.24,61.32,61.24,61.28,3300.0,42.051,42.1059,42.051,42.0784,3300.0
2007-05-07 10:20:00,61.3,61.46,61.29,61.43,5300.0,42.0922,42.202,42.0853,42.1814,5300.0
2007-05-07 10:25:00,61.41,61.41,61.37,61.38,3300.0,42.1677,42.1677,42.1402,42.1471,3300.0
2007-05-07 10:30:00,61.38,61.4,61.31,61.31,5700.0,42.1471,42.1608,42.099,42.099,5700.0
2007-05-07 10:35:00,61.31,61.39,61.29,61.35,5200.0,42.099,42.154,42.0853,42.1265,5200.0
2007-05-07 10:40:00,61.36,61.41,61.32,61.41,6300.0,42.1334,42.1677,42.1059,42.1677,6300.0
2007-05-07 10:45:00,61.42,61.49,61.34,61.47,8400.0,42.1746,42.2226,42.1196,42.2089,8400.0
2007-05-07 10:50:00,61.46,61.49,61.4,61.44,4900.0,42.202,42.2226,42.1608,42.1883,4900.0
2007-05-07 10:55:00,61.43,61.46,61.37,61.46,4300.0,42.1814,42.202,42.1402,42.202,4300.0
2007-05-07 11:00:00,61.44,61.5,61.44,61.49,7600.0,42.1883,42.2295,42.1883,42.2226,7600.0
2007-05-07 11:05:00,61.47,61.48,61.42,61.42,5100.0,42.2089,42.2158,42.1746,42.1746,5100.0
2007-05-07 11:10:00,61.42,61.47,61.4,61.45,5300.0,42.1746,42.2089,42.1608,42.1952,5300.0
2007-05-07 11:15:00,61.45,61.47,61.44,61.46,1600.0,42.1952,42.2089,42.1883,42.202,1600.0
2007-05-07 11:20:00,61.46,61.46,61.42,61.44,4300.0,42.202,42.202,42.1746,42.1883,4300.0
2007-05-07 11:25:00,61.44,61.44,61.37,61.44,2900.0,42.1883,42.1883,42.1402,42.1883,2900.0
2007-05-07 11:30:00,61.42,61.47,61.41,61.45,2500.0,42.1746,42.2089,42.1677,42.1952,2500.0
2007-05-07 11:35:00,61.46,61.46,61.34,61.38,4400.0,42.202,42.202,42.1196,42.1471,4400.0
2007-05-07 11:40:00,61.37,61.4,61.31,61.37,5600.0,42.1402,42.1608,42.099,42.1402,5600.0
2007-05-07 11:45:00,61.37,61.37,61.3,61.32,2300.0,42.1402,42.1402,42.0922,42.1059,2300.0
2007-05-07 11:50:00,61.31,61.31,61.22,61.23,4100.0,42.099,42.099,42.0372,42.0441,4100.0
2007-05-07 11:55:00,61.22,61.24,61.21,61.21,2300.0,42.0372,42.051,42.0304,42.0304,2300.0
2007-05-07 12:00:00,61.22,61.3,61.22,61.23,7400.0,42.0372,42.0922,42.0372,42.0441,7400.0
2007-05-07 12:05:00,61.23,61.23,61.18,61.18,6600.0,42.0441,42.0441,42.0098,42.0098,6600.0
2007-05-07 12:10:00,61.18,61.25,61.18,61.25,5900.0,42.0098,42.0578,42.0098,42.0578,5900.0
2007-05-07 12:15:00,61.26,61.29,61.24,61.24,5400.0,42.0647,42.0853,42.051,42.051,5400.0
2007-05-07 12:20:00,61.27,61.31,61.24,61.28,4900.0,42.0716,42.099,42.051,42.0784,4900.0
2007-05-07 12:25:00,61.28,61.32,61.28,61.32,2600.0,42.0784,42.1059,42.0784,42.1059,2600.0
2007-05-07 12:30:00,61.32,61.32,61.3,61.3,700.0,42.1059,42.1059,42.0922,42.0922,700.0
2007-05-07 12:35:00,61.3,61.3,61.28,61.3,2600.0,42.0922,42.0922,42.0784,42.0922,2600.0
2007-05-07 12:40:00,61.3,61.3,61.27,61.29,3700.0,42.0922,42.0922,42.0716,42.0853,3700.0
2007-05-07 12:45:00,61.29,61.34,61.29,61.34,3900.0,42.0853,42.1196,42.0853,42.1196,3900.0
2007-05-07 12:50:00,61.34,61.34,61.28,61.28,5800.0,42.1196,42.1196,42.0784,42.0784,5800.0
2007-05-07 12:55:00,61.28,61.31,61.26,61.31,4900.0,42.0784,42.099,42.0647,42.099,4900.0
2007-05-07 13:00:00,61.3,61.3,61.25,61.25,5200.0,42.0922,42.0922,42.0578,42.0578,5200.0
2007-05-07 13:05:00,61.25,61.27,61.24,61.24,4900.0,42.0578,42.0716,42.051,42.051,4900.0
2007-05-07 13:10:00,61.22,61.28,61.2,61.28,8000.0,42.0372,42.0784,42.0235,42.0784,8000.0
2007-05-07 13:15:00,61.29,61.3,61.24,61.26,2200.0,42.0853,42.0922,42.051,42.0647,2200.0
2007-05-07 13:20:00,61.24,61.24,61.21,61.23,3400.0,42.051,42.051,42.0304,42.0441,3400.0
2007-05-07 13:25:00,61.24,61.24,61.18,61.18,2700.0,42.051,42.051,42.0098,42.0098,2700.0
2007-05-07 13:30:00,61.18,61.27,61.16,61.27,9400.0,42.0098,42.0716,41.996,42.0716,9400.0
2007-05-07 13:35:00,61.26,61.3,61.26,61.28,4200.0,42.0647,42.0922,42.0647,42.0784,4200.0
2007-05-07 13:40:00,61.26,61.32,61.26,61.3,4600.0,42.0647,42.1059,42.0647,42.0922,4600.0
2007-05-07 13:45:00,61.32,61.33,61.24,61.31,4000.0,42.1059,42.1128,42.051,42.099,4000.0
2007-05-07 13:50:00,61.31,61.37,61.31,61.35,7300.0,42.099,42.1402,42.099,42.1265,7300.0
2007-05-07 13:55:00,61.35,61.35,61.32,61.32,900.0,42.1265,42.1265,42.1059,42.1059,900.0
2007-05-07 14:00:00,61.32,61.32,61.25,61.27,7200.0,42.1059,42.1059,42.0578,42.0716,7200.0
2007-05-07 14:05:00,61.27,61.32,61.26,61.32,3100.0,42.0716,42.1059,42.0647,42.1059,3100.0
2007-05-07 14:10:00,61.32,61.33,61.3,61.3,1900.0,42.1059,42.1128,42.0922,42.0922,1900.0
2007-05-07 14:15:00,61.29,61.3,61.19,61.22,14900.0,42.0853,42.0922,42.0166,42.0372,14900.0
2007-05-07 14:20:00,61.22,61.28,61.19,61.27,6100.0,42.0372,42.0784,42.0166,42.0716,6100.0
2007-05-07 14:25:00,61.28,61.29,61.27,61.28,3900.0,42.0784,42.0853,42.0716,42.0784,3900.0
2007-05-07 14:30:00,61.29,61.29,61.28,61.28,700.0,42.0853,42.0853,42.0784,42.0784,700.0
2007-05-07 14:35:00,61.26,61.3,61.25,61.28,4500.0,42.0647,42.0922,42.0578,42.0784,4500.0
2007-05-07 14:40:00,61.28,61.29,61.22,61.22,3900.0,42.0784,42.0853,42.0372,42.0372,3900.0
2007-05-07 14:45:00,61.22,61.23,61.22,61.22,3900.0,42.0372,42.0441,42.0372,42.0372,3900.0
2007-05-07 14:50:00,61.22,61.24,61.2,61.2,4900.0,42.0372,42.051,42.0235,42.0235,4900.0
2007-05-07 14:55:00,61.2,61.21,61.19,61.19,7000.0,42.0235,42.0304,42.0166,42.0166,7000.0
2007-05-07 15:00:00,61.19,61.19,61.16,61.16,3500.0,42.0166,42.0166,41.996,41.996,3500.0
2007-05-07 15:05:00,61.16,61.17,61.08,61.15,14400.0,41.996,42.0029,41.9411,41.9892,14400.0
2007-05-07 15:10:00,61.15,61.24,61.14,61.24,9100.0,41.9892,42.051,41.9823,42.051,9100.0
2007-05-07 15:15:00,61.23,61.23,61.19,61.2,3100.0,42.0441,42.0441,42.0166,42.0235,3100.0
2007-05-07 15:20:00,61.2,61.27,61.15,61.26,6600.0,42.0235,42.0716,41.9892,42.0647,6600.0
2007-05-07 15:25:00,61.26,61.26,61.2,61.2,2800.0,42.0647,42.0647,42.0235,42.0235,2800.0
2007-05-07 15:30:00,61.21,61.22,61.15,61.16,2200.0,42.0304,42.0372,41.9892,41.996,2200.0
2007-05-07 15:35:00,61.15,61.2,61.13,61.18,7500.0,41.9892,42.0235,41.9754,42.0098,7500.0
2007-05-07 15:40:00,61.19,61.21,61.16,61.16,6800.0,42.0166,42.0304,41.996,41.996,6800.0
2007-05-07 15:45:00,61.17,61.27,61.17,61.22,8800.0,42.0029,42.0716,42.0029,42.0372,8800.0
2007-05-07 15:50:00,61.23,61.25,61.17,61.25,9300.0,42.0441,42.0578,42.0029,42.0578,9300.0
2007-05-07 15:55:00,61.23,61.32,61.15,61.21,21300.0,42.0441,42.1059,41.9892,42.0304,21300.0
2007-05-08 09:35:00,61.21,61.21,60.92,61.0,16800.0,42.0304,42.0304,41.8312,41.8862,16800.0
2007-05-08 09:40:00,61.0,61.14,60.92,61.04,10900.0,41.8862,41.9823,41.8312,41.9136,10900.0
2007-05-08 09:45:00,61.0,61.0,60.75,60.95,12100.0,41.8862,41.8862,41.7145,41.8518,12100.0
2007-05-08 09:50:00,60.96,61.04,60.88,61.01,11000.0,41.8587,41.9136,41.8038,41.893,11000.0
2007-05-08 09:55:00,61.04,61.05,60.89,60.97,11100.0,41.9136,41.9205,41.8106,41.8656,11100.0
2007-05-08 10:00:00,60.98,61.06,60.85,60.87,10100.0,41.8724,41.9274,41.7832,41.7969,10100.0
2007-05-08 10:05:00,60.92,60.92,60.73,60.87,12500.0,41.8312,41.8312,41.7008,41.7969,12500.0
2007-05-08 10:10:00,60.88,60.98,60.73,60.74,8700.0,41.8038,41.8724,41.7008,41.7076,8700.0
2007-05-08 10:15:00,60.8,60.81,60.73,60.78,7600.0,41.7488,41.7557,41.7008,41.7351,7600.0
2007-05-08 10:20:00,60.74,60.77,60.7,60.75,3800.0,41.7076,41.7282,41.6802,41.7145,3800.0
2007-05-08 10:25:00,60.76,60.9,60.76,60.81,9500.0,41.7214,41.8175,41.7214,41.7557,9500.0
2007-05-08 10:30:00,60.82,60.87,60.77,60.85,9900.0,41.7626,41.7969,41.7282,41.7832,9900.0
2007-05-08 10:35:00,60.85,60.86,60.75,60.76,4500.0,41.7832,41.79,41.7145,41.7214,4500.0
2007-05-08 10:40:00,60.75,60.77,60.65,60.65,7900.0,41.7145,41.7282,41.6458,41.6458,7900.0
2007-05-08 10:45:00,60.67,60.73,60.62,60.63,6000.0,41.6596,41.7008,41.6252,41.6321,6000.0
2007-05-08 10:50:00,60.64,60.7,60.64,60.68,5000.0,41.639,41.6802,41.639,41.6664,5000.0
2007-05-08 10:55:00,60.68,60.77,60.68,60.75,6500.0,41.6664,41.7282,41.6664,41.7145,6500.0
2007-05-08 11:00:00,60.77,60.77,60.69,60.74,5700.0,41.7282,41.7282,41.6733,41.7076,5700.0
2007-05-08 11:05:00,60.73,60.77,60.64,60.64,5300.0,41.7008,41.7282,41.639,41.639,5300.0
2007-05-08 11:10:00,60.62,60.67,60.57,60.59,7400.0,41.6252,41.6596,41.5909,41.6046,7400.0
2007-05-08 11:15:00,60.6,60.67,60.59,60.62,4800.0,41.6115,41.6596,41.6046,41.6252,4800.0
2007-05-08 11:20:00,60.6,60.63,60.56,60.6,7500.0,41.6115,41.6321,41.584,41.6115,7500.0
2007-05-08 11:25:00,60.58,60.61,60.56,60.61,4800.0,41.5978,41.6184,41.584,41.6184,4800.0
2007-05-08 11:30:00,60.62,60.66,60.53,60.56,6900.0,41.6252,41.6527,41.5634,41.584,6900.0
2007-05-08 11:35:00,60.55,60.55,60.46,60.46,5900.0,41.5772,41.5772,41.5154,41.5154,5900.0
2007-05-08 11:40:00,60.5,60.5,60.42,60.42,3600.0,41.5428,41.5428,41.4879,41.4879,3600.0
2007-05-08 11:45:00,60.42,60.43,60.37,60.37,3000.0,41.4879,41.4948,41.4536,41.4536,3000.0
2007-05-08 11:50:00,60.41,60.55,60.4,60.46,15200.0,41.481,41.5772,41.4742,41.5154,15200.0
2007-05-08 11:55:00,60.49,60.55,60.46,60.48,4800.0,41.536,41.5772,41.5154,41.5291,4800.0
2007-05-08 12:00:00,60.45,60.48,60.4,60.44,6100.0,41.5085,41.5291,41.4742,41.5016,6100.0
2007-05-08 12:05:00,60.44,60.53,60.43,60.5,6400.0,41.5016,41.5634,41.4948,41.5428,6400.0
2007-05-08 12:10:00,60.48,60.54,60.46,60.53,4200.0,41.5291,41.5703,41.5154,41.5634,4200.0
2007-05-08 12:15:00,60.53,60.59,60.53,60.56,3200.0,41.5634,41.6046,41.5634,41.584,3200.0
2007-05-08 12:20:00,60.51,60.51,60.4,60.48,6400.0,41.5497,41.5497,41.4742,41.5291,6400.0
2007-05-08 12:25:00,60.46,60.47,60.41,60.42,16000.0,41.5154,41.5222,41.481,41.4879,16000.0
2007-05-08 12:30:00,60.42,60.45,60.38,60.38,4800.0,41.4879,41.5085,41.4604,41.4604,4800.0
2007-05-08 12:35:00,60.38,60.48,60.38,60.48,5500.0,41.4604,41.5291,41.4604,41.5291,5500.0
2007-05-08 12:40:00,60.51,60.58,60.44,60.48,8100.0,41.5497,41.5978,41.5016,41.5291,8100.0
2007-05-08 12:45:00,60.47,60.52,60.42,60.52,21200.0,41.5222,41.5566,41.4879,41.5566,21200.0
2007-05-08 12:50:00,60.53,60.57,60.48,60.51,13700.0,41.5634,41.5909,41.5291,41.5497,13700.0
2007-05-08 12:55:00,60.53,60.53,60.51,60.51,3600.0,41.5634,41.5634,41.5497,41.5497,3600.0
2007-05-08 13:00:00,60.5,60.52,60.48,60.52,3800.0,41.5428,41.5566,41.5291,41.5566,3800.0
2007-05-08 13:05:00,60.52,60.58,60.51,60.57,4800.0,41.5566,41.5978,41.5497,41.5909,4800.0
2007-05-08 13:10:00,60.59,60.64,60.59,60.6,2800.0,41.6046,41.639,41.6046,41.6115,2800.0
2007-05-08 13:15:00,60.6,60.7,60.58,60.68,10100.0,41.6115,41.6802,41.5978,41.6664,10100.0
2007-05-08 13:20:00,60.68,60.7,60.62,60.7,14100.0,41.6664,41.6802,41.6252,41.6802,14100.0
2007-05-08 13:25:00,60.68,60.71,60.68,60.7,8700.0,41.6664,41.687,41.6664,41.6802,8700.0
2007-05-08 13:30:00,60.71,60.74,60.7,60.72,5100.0,41.687,41.7076,41.6802,41.6939,5100.0
2007-05-08 13:35:00,60.71,60.75,60.71,60.75,3400.0,41.687,41.7145,41.687,41.7145,3400.0
2007-05-08 13:40:00,60.72,60.75,60.71,60.75,2900.0,41.6939,41.7145,41.687,41.7145,2900.0
2007-05-08 13:45:00,60.75,60.77,60.74,60.74,4000.0,41.7145,41.7282,41.7076,41.7076,4000.0
2007-05-08 13:50:00,60.74,60.74,60.71,60.72,11200.0,41.7076,41.7076,41.687,41.6939,11200.0
2007-05-08 13:55:00,60.73,60.79,60.72,60.76,5100.0,41.7008,41.742,41.6939,41.7214,5100.0
2007-05-08 14:00:00,60.75,60.75,60.72,60.73,6000.0,41.7145,41.7145,41.6939,41.7008,6000.0
2007-05-08 14:05:00,60.74,60.82,60.74,60.82,4600.0,41.7076,41.7626,41.7076,41.7626,4600.0
2007-05-08 14:10:00,60.83,60.86,60.79,60.81,7400.0,41.7694,41.79,41.742,41.7557,7400.0
2007-05-08 14:15:00,60.8,60.83,60.79,60.81,3700.0,41.7488,41.7694,41.742,41.7557,3700.0
2007-05-08 14:20:00,60.84,60.86,60.73,60.73,5800.0,41.7763,41.79,41.7008,41.7008,5800.0
2007-05-08 14:25:00,60.74,60.78,60.74,60.75,1400.0,41.7076,41.7351,41.7076,41.7145,1400.0
2007-05-08 14:30:00,60.77,60.77,60.71,60.71,6800.0,41.7282,41.7282,41.687,41.687,6800.0
2007-05-08 14:35:00,60.72,60.77,60.71,60.73,3700.0,41.6939,41.7282,41.687,41.7008,3700.0
2007-05-08 14:40:00,60.73,60.78,60.72,60.72,4300.0,41.7008,41.7351,41.6939,41.6939,4300.0
2007-05-08 14:45:00,60.71,60.74,60.71,60.72,2900.0,41.687,41.7076,41.687,41.6939,2900.0
2007-05-08 14:50:00,60.72,60.74,60.64,60.66,12400.0,41.6939,41.7076,41.639,41.6527,12400.0
2007-05-08 14:55:00,60.66,60.72,60.64,60.65,5500.0,41.6527,41.6939,41.639,41.6458,5500.0
2007-05-08 15:00:00,60.66,60.79,60.65,60.75,8300.0,41.6527,41.742,41.6458,41.7145,8300.0
2007-05-08 15:05:00,60.74,60.75,60.59,60.66,11300.0,41.7076,41.7145,41.6046,41.6527,11300.0
2007-05-08 15:10:00,60.66,60.74,60.62,60.73,12500.0,41.6527,41.7076,41.6252,41.7008,12500.0
2007-05-08 15:15:00,60.73,60.77,60.66,60.75,8600.0,41.7008,41.7282,41.6527,41.7145,8600.0
2007-05-08 15:20:00,60.74,60.83,60.71,60.82,13900.0,41.7076,41.7694,41.687,41.7626,13900.0
2007-05-08 15:25:00,60.8,60.86,60.76,60.82,8400.0,41.7488,41.79,41.7214,41.7626,8400.0
2007-05-08 15:30:00,60.82,60.82,60.64,60.66,12200.0,41.7626,41.7626,41.639,41.6527,12200.0
2007-05-08 15:35:00,60.67,60.74,60.66,60.74,4800.0,41.6596,41.7076,41.6527,41.7076,4800.0
2007-05-08 15:40:00,60.75,60.75,60.69,60.73,7800.0,41.7145,41.7145,41.6733,41.7008,7800.0
2007-05-08 15:45:00,60.73,60.8,60.68,60.76,10700.0,41.7008,41.7488,41.6664,41.7214,10700.0
2007-05-08 15:50:00,60.76,60.77,60.64,60.66,10400.0,41.7214,41.7282,41.639,41.6527,10400.0
2007-05-08 15:55:00,60.68,60.8,60.67,60.8,10300.0,41.6664,41.7488,41.6596,41.7488,10300.0
2007-05-09 09:35:00,62.67,62.67,60.13,60.34,21600.0,43.0329,43.0329,41.2888,41.433,21600.0
2007-05-09 09:40:00,60.34,60.59,60.31,60.56,8900.0,41.433,41.6046,41.4124,41.584,8900.0
2007-05-09 09:45:00,60.58,60.67,60.31,60.33,9200.0,41.5978,41.6596,41.4124,41.4261,9200.0
2007-05-09 09:50:00,60.34,60.5,60.31,60.37,6600.0,41.433,41.5428,41.4124,41.4536,6600.0
2007-05-09 09:55:00,60.33,60.47,60.33,60.44,3800.0,41.4261,41.5222,41.4261,41.5016,3800.0
2007-05-09 10:00:00,60.43,60.62,60.43,60.62,5100.0,41.4948,41.6252,41.4948,41.6252,5100.0
2007-05-09 10:05:00,60.63,60.7,60.63,60.66,4300.0,41.6321,41.6802,41.6321,41.6527,4300.0
2007-05-09 10:10:00,60.61,60.71,60.61,60.63,3200.0,41.6184,41.687,41.6184,41.6321,3200.0
2007-05-09 10:15:00,60.61,60.64,60.6,60.64,1700.0,41.6184,41.639,41.6115,41.639,1700.0
2007-05-09 10:20:00,60.64,60.8,60.64,60.8,4300.0,41.639,41.7488,41.639,41.7488,4300.0
2007-05-09 10:25:00,60.77,60.87,60.77,60.84,8100.0,41.7282,41.7969,41.7282,41.7763,8100.0
2007-05-09 10:30:00,60.85,60.93,60.83,60.87,7900.0,41.7832,41.8381,41.7694,41.7969,7900.0
2007-05-09 10:35:00,60.86,60.89,60.83,60.84,16100.0,41.79,41.8106,41.7694,41.7763,16100.0
2007-05-09 10:40:00,60.83,60.85,60.82,60.84,2300.0,41.7694,41.7832,41.7626,41.7763,2300.0
2007-05-09 10:45:00,60.85,60.86,60.77,60.8,8300.0,41.7832,41.79,41.7282,41.7488,8300.0
2007-05-09 10:50:00,60.8,60.8,60.73,60.75,3900.0,41.7488,41.7488,41.7008,41.7145,3900.0
2007-05-09 10:55:00,60.76,60.77,60.73,60.76,6000.0,41.7214,41.7282,41.7008,41.7214,6000.0
2007-05-09 11:00:00,60.79,60.9,60.79,60.9,6000.0,41.742,41.8175,41.742,41.8175,6000.0
2007-05-09 11:05:00,60.86,60.91,60.85,60.89,9800.0,41.79,41.8244,41.7832,41.8106,9800.0
2007-05-09 11:10:00,60.91,61.0,60.91,60.95,4800.0,41.8244,41.8862,41.8244,41.8518,4800.0
2007-05-09 11:15:00,60.95,61.0,60.93,60.94,6200.0,41.8518,41.8862,41.8381,41.845,6200.0
2007-05-09 11:20:00,60.96,60.96,60.93,60.95,3400.0,41.8587,41.8587,41.8381,41.8518,3400.0
2007-05-09 11:25:00,60.96,60.96,60.91,60.95,3600.0,41.8587,41.8587,41.8244,41.8518,3600.0
2007-05-09 11:30:00,60.94,60.96,60.92,60.96,3000.0,41.845,41.8587,41.8312,41.8587,3000.0
2007-05-09 11:35:00,60.96,60.97,60.93,60.94,2300.0,41.8587,41.8656,41.8381,41.845,2300.0
2007-05-09 11:40:00,60.94,60.96,60.93,60.94,2700.0,41.845,41.8587,41.8381,41.845,2700.0
2007-05-09 11:45:00,60.95,60.98,60.93,60.96,2400.0,41.8518,41.8724,41.8381,41.8587,2400.0
2007-05-09 11:50:00,60.97,60.98,60.89,60.89,2400.0,41.8656,41.8724,41.8106,41.8106,2400.0
2007-05-09 11:55:00,60.88,60.92,60.87,60.87,2700.0,41.8038,41.8312,41.7969,41.7969,2700.0
2007-05-09 12:00:00,60.89,60.89,60.86,60.89,1600.0,41.8106,41.8106,41.79,41.8106,1600.0
2007-05-09 12:05:00,60.89,60.92,60.89,60.92,3000.0,41.8106,41.8312,41.8106,41.8312,3000.0
2007-05-09 12:10:00,60.93,60.94,60.89,60.89,1600.0,41.8381,41.845,41.8106,41.8106,1600.0
2007-05-09 12:15:00,60.89,60.91,60.85,60.85,2000.0,41.8106,41.8244,41.7832,41.7832,2000.0
2007-05-09 12:20:00,60.85,60.93,60.85,60.85,4600.0,41.7832,41.8381,41.7832,41.7832,4600.0
2007-05-09 12:25:00,60.84,60.88,60.83,60.87,4200.0,41.7763,41.8038,41.7694,41.7969,4200.0
2007-05-09 12:30:00,60.86,60.86,60.77,60.83,5200.0,41.79,41.79,41.7282,41.7694,5200.0
2007-05-09 12:35:00,60.83,60.95,60.83,60.95,3900.0,41.7694,41.8518,41.7694,41.8518,3900.0
2007-05-09 12:40:00,60.97,61.0,60.94,60.95,3600.0,41.8656,41.8862,41.845,41.8518,3600.0
2007-05-09 12:45:00,60.96,61.03,60.94,60.94,3800.0,41.8587,41.9068,41.845,41.845,3800.0
2007-05-09 12:50:00,60.96,60.99,60.93,60.98,2300.0,41.8587,41.8793,41.8381,41.8724,2300.0
2007-05-09 12:55:00,60.98,61.05,60.98,61.05,1800.0,41.8724,41.9205,41.8724,41.9205,1800.0
2007-05-09 13:00:00,61.05,61.08,61.03,61.06,3500.0,41.9205,41.9411,41.9068,41.9274,3500.0
2007-05-09 13:05:00,61.08,61.08,61.02,61.05,3100.0,41.9411,41.9411,41.8999,41.9205,3100.0
2007-05-09 13:10:00,61.02,61.06,61.02,61.05,1400.0,41.8999,41.9274,41.8999,41.9205,1400.0
2007-05-09 13:15:00,61.05,61.13,61.05,61.13,7400.0,41.9205,41.9754,41.9205,41.9754,7400.0
2007-05-09 13:20:00,61.11,61.13,61.08,61.09,2900.0,41.9617,41.9754,41.9411,41.948,2900.0
2007-05-09 13:25:00,61.09,61.15,61.08,61.09,3500.0,41.948,41.9892,41.9411,41.948,3500.0
2007-05-09 13:30:00,61.11,61.17,61.11,61.12,11600.0,41.9617,42.0029,41.9617,41.9686,11600.0
2007-05-09 13:35:00,61.11,61.11,60.97,60.97,4900.0,41.9617,41.9617,41.8656,41.8656,4900.0
2007-05-09 13:40:00,60.97,61.03,60.94,60.96,3500.0,41.8656,41.9068,41.845,41.8587,3500.0
2007-05-09 13:45:00,60.96,60.99,60.92,60.94,2300.0,41.8587,41.8793,41.8312,41.845,2300.0
2007-05-09 13:50:00,60.94,60.98,60.94,60.95,1800.0,41.845,41.8724,41.845,41.8518,1800.0
2007-05-09 13:55:00,60.95,60.98,60.92,60.94,3500.0,41.8518,41.8724,41.8312,41.845,3500.0
2007-05-09 14:00:00,60.94,61.0,60.92,60.98,4500.0,41.845,41.8862,41.8312,41.8724,4500.0
2007-05-09 14:05:00,60.96,61.03,60.96,60.98,3200.0,41.8587,41.9068,41.8587,41.8724,3200.0
2007-05-09 14:10:00,60.96,61.06,60.79,61.04,22400.0,41.8587,41.9274,41.742,41.9136,22400.0
2007-05-09 14:15:00,61.04,61.07,60.5,60.78,31600.0,41.9136,41.9342,41.5428,41.7351,31600.0
2007-05-09 14:20:00,60.78,61.09,60.62,60.73,26100.0,41.7351,41.948,41.6252,41.7008,26100.0
2007-05-09 14:25:00,60.76,60.82,60.63,60.7,16100.0,41.7214,41.7626,41.6321,41.6802,16100.0
2007-05-09 14:30:00,60.72,60.75,60.54,60.71,11100.0,41.6939,41.7145,41.5703,41.687,11100.0
2007-05-09 14:35:00,60.71,60.84,60.64,60.74,9200.0,41.687,41.7763,41.639,41.7076,9200.0
2007-05-09 14:40:00,60.71,60.93,60.7,60.9,11400.0,41.687,41.8381,41.6802,41.8175,11400.0
2007-05-09 14:45:00,60.89,61.0,60.84,60.88,4500.0,41.8106,41.8862,41.7763,41.8038,4500.0
2007-05-09 14:50:00,60.85,60.98,60.85,60.95,8600.0,41.7832,41.8724,41.7832,41.8518,8600.0
2007-05-09 14:55:00,60.95,61.03,60.9,60.94,11400.0,41.8518,41.9068,41.8175,41.845,11400.0
2007-05-09 15:00:00,60.92,61.01,60.85,61.01,9800.0,41.8312,41.893,41.7832,41.893,9800.0
2007-05-09 15:05:00,61.0,61.01,60.92,60.94,6700.0,41.8862,41.893,41.8312,41.845,6700.0
2007-05-09 15:10:00,60.93,61.01,60.91,60.98,5600.0,41.8381,41.893,41.8244,41.8724,5600.0
2007-05-09 15:15:00,60.98,60.99,60.83,60.9,11800.0,41.8724,41.8793,41.7694,41.8175,11800.0
2007-05-09 15:20:00,60.88,60.99,60.88,60.96,10100.0,41.8038,41.8793,41.8038,41.8587,10100.0
2007-05-09 15:25:00,60.96,61.09,60.95,61.09,9100.0,41.8587,41.948,41.8518,41.948,9100.0
2007-05-09 15:30:00,61.07,61.08,61.0,61.06,6500.0,41.9342,41.9411,41.8862,41.9274,6500.0
2007-05-09 15:35:00,61.05,61.06,60.99,61.0,8900.0,41.9205,41.9274,41.8793,41.8862,8900.0
2007-05-09 15:40:00,61.01,61.01,60.96,60.99,7800.0,41.893,41.893,41.8587,41.8793,7800.0
2007-05-09 15:45:00,61.01,61.09,60.98,61.01,8700.0,41.893,41.948,41.8724,41.893,8700.0
2007-05-09 15:50:00,61.01,61.03,60.97,61.02,9900.0,41.893,41.9068,41.8656,41.8999,9900.0
2007-05-09 15:55:00,61.01,61.02,60.91,60.93,12200.0,41.893,41.8999,41.8244,41.8381,12200.0
2007-05-10 09:30:00,60.77,60.78,60.43,60.59,13800.0,41.7282,41.7351,41.4948,41.6046,13800.0
2007-05-10 09:35:00,60.6,60.74,60.59,60.73,7700.0,41.6115,41.7076,41.6046,41.7008,7700.0
2007-05-10 09:40:00,60.69,60.76,60.63,60.71,12800.0,41.6733,41.7214,41.6321,41.687,12800.0
2007-05-10 09:45:00,60.68,60.92,60.66,60.86,12000.0,41.6664,41.8312,41.6527,41.79,12000.0
2007-05-10 09:50:00,60.82,61.03,60.79,60.96,4400.0,41.7626,41.9068,41.742,41.8587,4400.0
2007-05-10 09:55:00,60.88,61.03,60.69,60.95,13500.0,41.8038,41.9068,41.6733,41.8518,13500.0
2007-05-10 10:00:00,60.95,61.01,60.89,60.97,3300.0,41.8518,41.893,41.8106,41.8656,3300.0
2007-05-10 10:05:00,60.97,61.0,60.89,60.95,5900.0,41.8656,41.8862,41.8106,41.8518,5900.0
2007-05-10 10:10:00,60.96,60.96,60.76,60.8,7900.0,41.8587,41.8587,41.7214,41.7488,7900.0
2007-05-10 10:15:00,60.81,61.06,60.8,61.05,5700.0,41.7557,41.9274,41.7488,41.9205,5700.0
2007-05-10 10:20:00,61.02,61.03,61.0,61.02,3300.0,41.8999,41.9068,41.8862,41.8999,3300.0
2007-05-10 10:25:00,61.02,61.02,60.98,61.0,3500.0,41.8999,41.8999,41.8724,41.8862,3500.0
2007-05-10 10:30:00,60.97,61.0,60.94,60.99,1900.0,41.8656,41.8862,41.845,41.8793,1900.0
2007-05-10 10:35:00,60.94,61.02,60.93,61.02,4300.0,41.845,41.8999,41.8381,41.8999,4300.0
2007-05-10 10:40:00,61.0,61.13,61.0,61.05,6500.0,41.8862,41.9754,41.8862,41.9205,6500.0
2007-05-10 10:45:00,61.05,61.05,60.95,60.97,6500.0,41.9205,41.9205,41.8518,41.8656,6500.0
2007-05-10 10:50:00,61.0,61.02,60.99,61.01,3000.0,41.8862,41.8999,41.8793,41.893,3000.0
2007-05-10 10:55:00,61.06,61.13,61.04,61.11,3100.0,41.9274,41.9754,41.9136,41.9617,3100.0
2007-05-10 11:00:00,61.11,61.12,61.02,61.02,6400.0,41.9617,41.9686,41.8999,41.8999,6400.0
2007-05-10 11:05:00,61.05,61.09,60.99,61.01,7100.0,41.9205,41.948,41.8793,41.893,7100.0
2007-05-10 11:10:00,61.04,61.07,60.94,60.95,4600.0,41.9136,41.9342,41.845,41.8518,4600.0
2007-05-10 11:15:00,60.95,60.99,60.83,60.89,15200.0,41.8518,41.8793,41.7694,41.8106,15200.0
2007-05-10 11:20:00,60.89,60.89,60.75,60.79,6600.0,41.8106,41.8106,41.7145,41.742,6600.0
2007-05-10 11:25:00,60.77,60.8,60.72,60.72,6800.0,41.7282,41.7488,41.6939,41.6939,6800.0
2007-05-10 11:30:00,60.75,60.82,60.65,60.82,22300.0,41.7145,41.7626,41.6458,41.7626,22300.0
2007-05-10 11:35:00,60.8,60.86,60.78,60.83,6800.0,41.7488,41.79,41.7351,41.7694,6800.0
2007-05-10 11:40:00,60.83,60.91,60.83,60.85,9200.0,41.7694,41.8244,41.7694,41.7832,9200.0
2007-05-10 11:45:00,60.85,60.86,60.8,60.8,15200.0,41.7832,41.79,41.7488,41.7488,15200.0
2007-05-10 11:50:00,60.81,60.85,60.79,60.81,29300.0,41.7557,41.7832,41.742,41.7557,29300.0
2007-05-10 11:55:00,60.82,60.91,60.81,60.83,12800.0,41.7626,41.8244,41.7557,41.7694,12800.0
2007-05-10 12:00:00,60.83,60.84,60.58,60.62,12500.0,41.7694,41.7763,41.5978,41.6252,12500.0
2007-05-10 12:05:00,60.6,60.63,60.57,60.61,4500.0,41.6115,41.6321,41.5909,41.6184,4500.0
2007-05-10 12:10:00,60.6,60.61,60.41,60.41,21600.0,41.6115,41.6184,41.481,41.481,21600.0
2007-05-10 12:15:00,60.44,60.44,60.35,60.36,6600.0,41.5016,41.5016,41.4398,41.4467,6600.0
2007-05-10 12:20:00,60.36,60.37,60.24,60.35,19300.0,41.4467,41.4536,41.3643,41.4398,19300.0
2007-05-10 12:25:00,60.37,60.37,60.33,60.35,12500.0,41.4536,41.4536,41.4261,41.4398,12500.0
2007-05-10 12:30:00,60.36,60.36,60.31,60.36,16800.0,41.4467,41.4467,41.4124,41.4467,16800.0
2007-05-10 12:35:00,60.35,60.4,60.35,60.37,20400.0,41.4398,41.4742,41.4398,41.4536,20400.0
2007-05-10 12:40:00,60.36,60.45,60.36,60.45,8100.0,41.4467,41.5085,41.4467,41.5085,8100.0
2007-05-10 12:45:00,60.45,60.52,60.43,60.43,10100.0,41.5085,41.5566,41.4948,41.4948,10100.0
2007-05-10 12:50:00,60.44,60.52,60.42,60.47,5200.0,41.5016,41.5566,41.4879,41.5222,5200.0
2007-05-10 12:55:00,60.47,60.48,60.44,60.44,4000.0,41.5222,41.5291,41.5016,41.5016,4000.0
2007-05-10 13:00:00,60.44,60.45,60.42,60.42,4200.0,41.5016,41.5085,41.4879,41.4879,4200.0
2007-05-10 13:05:00,60.42,60.46,60.4,60.42,5200.0,41.4879,41.5154,41.4742,41.4879,5200.0
2007-05-10 13:10:00,60.42,60.43,60.38,60.41,10000.0,41.4879,41.4948,41.4604,41.481,10000.0
2007-05-10 13:15:00,60.41,60.52,60.41,60.52,4600.0,41.481,41.5566,41.481,41.5566,4600.0
2007-05-10 13:20:00,60.5,60.54,60.42,60.42,5600.0,41.5428,41.5703,41.4879,41.4879,5600.0
2007-05-10 13:25:00,60.43,60.46,60.42,60.46,2600.0,41.4948,41.5154,41.4879,41.5154,2600.0
2007-05-10 13:30:00,60.45,60.47,60.35,60.39,14100.0,41.5085,41.5222,41.4398,41.4673,14100.0
2007-05-10 13:35:00,60.44,60.44,60.33,60.42,6500.0,41.5016,41.5016,41.4261,41.4879,6500.0
2007-05-10 13:40:00,60.43,60.46,60.33,60.38,10900.0,41.4948,41.5154,41.4261,41.4604,10900.0
2007-05-10 13:45:00,60.39,60.42,60.34,60.42,4500.0,41.4673,41.4879,41.433,41.4879,4500.0
2007-05-10 13:50:00,60.43,60.5,60.42,60.47,5300.0,41.4948,41.5428,41.4879,41.5222,5300.0
2007-05-10 13:55:00,60.42,60.48,60.39,60.41,6700.0,41.4879,41.5291,41.4673,41.481,6700.0
2007-05-10 14:00:00,60.45,60.62,60.45,60.53,7000.0,41.5085,41.6252,41.5085,41.5634,7000.0
2007-05-10 14:05:00,60.52,60.55,60.47,60.47,2800.0,41.5566,41.5772,41.5222,41.5222,2800.0
2007-05-10 14:10:00,60.43,60.46,60.34,60.35,4400.0,41.4948,41.5154,41.433,41.4398,4400.0
2007-05-10 14:15:00,60.36,60.48,60.36,60.48,4000.0,41.4467,41.5291,41.4467,41.5291,4000.0
2007-05-10 14:20:00,60.48,60.48,60.39,60.4,6700.0,41.5291,41.5291,41.4673,41.4742,6700.0
2007-05-10 14:25:00,60.4,60.57,60.4,60.47,17400.0,41.4742,41.5909,41.4742,41.5222,17400.0
2007-05-10 14:30:00,60.45,60.52,60.37,60.38,9400.0,41.5085,41.5566,41.4536,41.4604,9400.0
2007-05-10 14:35:00,60.38,60.39,60.3,60.32,8600.0,41.4604,41.4673,41.4055,41.4192,8600.0
2007-05-10 14:40:00,60.32,60.36,60.3,60.34,5300.0,41.4192,41.4467,41.4055,41.433,5300.0
2007-05-10 14:45:00,60.33,60.36,60.29,60.36,5800.0,41.4261,41.4467,41.3986,41.4467,5800.0
2007-05-10 14:50:00,60.35,60.35,60.18,60.25,16200.0,41.4398,41.4398,41.3231,41.3712,16200.0
2007-05-10 14:55:00,60.26,60.32,60.18,60.18,5500.0,41.378,41.4192,41.3231,41.3231,5500.0
2007-05-10 15:00:00,60.19,60.24,60.1,60.22,20300.0,41.33,41.3643,41.2682,41.3506,20300.0
2007-05-10 15:05:00,60.23,60.28,60.17,60.18,4700.0,41.3574,41.3918,41.3162,41.3231,4700.0
2007-05-10 15:10:00,60.17,60.37,60.13,60.35,10700.0,41.3162,41.4536,41.2888,41.4398,10700.0
2007-05-10 15:15:00,60.32,60.32,60.27,60.28,3800.0,41.4192,41.4192,41.3849,41.3918,3800.0
2007-05-10 15:20:00,60.27,60.33,60.22,60.33,3500.0,41.3849,41.4261,41.3506,41.4261,3500.0
2007-05-10 15:25:00,60.28,60.28,60.13,60.16,4700.0,41.3918,41.3918,41.2888,41.3094,4700.0
2007-05-10 15:30:00,60.16,60.23,60.16,60.22,7500.0,41.3094,41.3574,41.3094,41.3506,7500.0
2007-05-10 15:35:00,60.23,60.31,60.18,60.25,6900.0,41.3574,41.4124,41.3231,41.3712,6900.0
2007-05-10 15:40:00,60.18,60.23,60.05,60.07,9600.0,41.3231,41.3574,41.2338,41.2476,9600.0
2007-05-10 15:45:00,60.07,60.25,60.05,60.11,12000.0,41.2476,41.3712,41.2338,41.275,12000.0
2007-05-10 15:50:00,60.08,60.1,59.89,59.9,37500.0,41.2544,41.2682,41.124,41.1308,37500.0
2007-05-10 15:55:00,59.89,59.89,59.76,59.77,49000.0,41.124,41.124,41.0347,41.0416,49000.0
2007-05-11 09:30:00,59.75,59.75,59.75,59.75,0.0,41.0279,41.0279,41.0279,41.0279,0.0
2007-05-11 09:35:00,60.0,60.27,60.0,60.27,17700.0,41.1995,41.3849,41.1995,41.3849,17700.0
2007-05-11 09:40:00,60.3,60.32,60.02,60.09,6400.0,41.4055,41.4192,41.2132,41.2613,6400.0
2007-05-11 09:45:00,60.1,60.22,60.02,60.21,8300.0,41.2682,41.3506,41.2132,41.3437,8300.0
2007-05-11 09:50:00,60.2,60.26,60.18,60.21,7400.0,41.3368,41.378,41.3231,41.3437,7400.0
2007-05-11 09:55:00,60.21,60.23,60.12,60.16,7400.0,41.3437,41.3574,41.2819,41.3094,7400.0
2007-05-11 10:00:00,60.17,60.25,60.14,60.19,5000.0,41.3162,41.3712,41.2956,41.33,5000.0
2007-05-11 10:05:00,60.2,60.2,60.12,60.2,3700.0,41.3368,41.3368,41.2819,41.3368,3700.0
2007-05-11 10:10:00,60.2,60.35,60.19,60.35,6000.0,41.3368,41.4398,41.33,41.4398,6000.0
2007-05-11 10:15:00,60.36,60.38,60.25,60.34,8500.0,41.4467,41.4604,41.3712,41.433,8500.0
2007-05-11 10:20:00,60.33,60.37,60.29,60.34,6600.0,41.4261,41.4536,41.3986,41.433,6600.0
2007-05-11 10:25:00,60.34,60.38,60.33,60.36,3300.0,41.433,41.4604,41.4261,41.4467,3300.0
2007-05-11 10:30:00,60.35,60.38,60.32,60.35,17400.0,41.4398,41.4604,41.4192,41.4398,17400.0
2007-05-11 10:35:00,60.35,60.38,60.35,60.38,28800.0,41.4398,41.4604,41.4398,41.4604,28800.0
2007-05-11 10:40:00,60.36,60.52,60.36,60.51,16000.0,41.4467,41.5566,41.4467,41.5497,16000.0
2007-05-11 10:45:00,60.49,60.56,60.49,60.54,3100.0,41.536,41.584,41.536,41.5703,3100.0
2007-05-11 10:50:00,60.56,60.62,60.56,60.61,18300.0,41.584,41.6252,41.584,41.6184,18300.0
2007-05-11 10:55:00,60.61,60.62,60.56,60.59,6600.0,41.6184,41.6252,41.584,41.6046,6600.0
2007-05-11 11:00:00,60.61,60.66,60.61,60.62,5000.0,41.6184,41.6527,41.6184,41.6252,5000.0
2007-05-11 11:05:00,60.62,60.65,60.57,60.61,10100.0,41.6252,41.6458,41.5909,41.6184,10100.0
2007-05-11 11:10:00,60.62,60.84,60.62,60.8,25100.0,41.6252,41.7763,41.6252,41.7488,25100.0
2007-05-11 11:15:00,60.81,60.84,60.76,60.8,9600.0,41.7557,41.7763,41.7214,41.7488,9600.0
2007-05-11 11:20:00,60.79,60.84,60.77,60.84,11900.0,41.742,41.7763,41.7282,41.7763,11900.0
2007-05-11 11:25:00,60.83,60.84,60.78,60.8,4200.0,41.7694,41.7763,41.7351,41.7488,4200.0
2007-05-11 11:30:00,60.82,60.85,60.77,60.8,6100.0,41.7626,41.7832,41.7282,41.7488,6100.0
2007-05-11 11:35:00,60.8,60.85,60.79,60.81,3200.0,41.7488,41.7832,41.742,41.7557,3200.0
2007-05-11 11:40:00,60.81,60.81,60.71,60.73,7500.0,41.7557,41.7557,41.687,41.7008,7500.0
2007-05-11 11:45:00,60.72,60.76,60.72,60.72,2500.0,41.6939,41.7214,41.6939,41.6939,2500.0
2007-05-11 11:50:00,60.72,60.72,60.62,60.64,7100.0,41.6939,41.6939,41.6252,41.639,7100.0
2007-05-11 11:55:00,60.62,60.64,60.58,60.59,10400.0,41.6252,41.639,41.5978,41.6046,10400.0
2007-05-11 12:00:00,60.6,60.62,60.56,60.56,6200.0,41.6115,41.6252,41.584,41.584,6200.0
2007-05-11 12:05:00,60.56,60.57,60.46,60.46,5100.0,41.584,41.5909,41.5154,41.5154,5100.0
2007-05-11 12:10:00,60.46,60.46,60.39,60.39,2900.0,41.5154,41.5154,41.4673,41.4673,2900.0
2007-05-11 12:15:00,60.37,60.57,60.37,60.55,17700.0,41.4536,41.5909,41.4536,41.5772,17700.0
2007-05-11 12:20:00,60.53,60.55,60.52,60.55,2900.0,41.5634,41.5772,41.5566,41.5772,2900.0
2007-05-11 12:25:00,60.55,60.56,60.55,60.55,7400.0,41.5772,41.584,41.5772,41.5772,7400.0
2007-05-11 12:30:00,60.55,60.59,60.53,60.59,4500.0,41.5772,41.6046,41.5634,41.6046,4500.0
2007-05-11 12:35:00,60.59,60.6,60.59,60.6,500.0,41.6046,41.6115,41.6046,41.6115,500.0
2007-05-11 12:40:00,60.58,60.59,60.58,60.58,600.0,41.5978,41.6046,41.5978,41.5978,600.0
2007-05-11 12:45:00,60.58,60.65,60.55,60.55,6300.0,41.5978,41.6458,41.5772,41.5772,6300.0
2007-05-11 12:50:00,60.56,60.58,60.54,60.58,4200.0,41.584,41.5978,41.5703,41.5978,4200.0
2007-05-11 12:55:00,60.59,60.66,60.59,60.66,1000.0,41.6046,41.6527,41.6046,41.6527,1000.0
2007-05-11 13:00:00,60.67,60.73,60.66,60.68,2000.0,41.6596,41.7008,41.6527,41.6664,2000.0
2007-05-11 13:05:00,60.69,60.69,60.62,60.67,3800.0,41.6733,41.6733,41.6252,41.6596,3800.0
2007-05-11 13:10:00,60.7,60.7,60.7,60.7,1300.0,41.6802,41.6802,41.6802,41.6802,1300.0
2007-05-11 13:15:00,60.71,60.72,60.68,60.68,2100.0,41.687,41.6939,41.6664,41.6664,2100.0
2007-05-11 13:20:00,60.67,60.77,60.67,60.75,3100.0,41.6596,41.7282,41.6596,41.7145,3100.0
2007-05-11 13:25:00,60.77,60.83,60.77,60.82,2500.0,41.7282,41.7694,41.7282,41.7626,2500.0
2007-05-11 13:30:00,60.77,60.77,60.74,60.76,900.0,41.7282,41.7282,41.7076,41.7214,900.0
2007-05-11 13:35:00,60.78,60.8,60.74,60.74,1100.0,41.7351,41.7488,41.7076,41.7076,1100.0
2007-05-11 13:40:00,60.74,60.74,60.65,60.67,1600.0,41.7076,41.7076,41.6458,41.6596,1600.0
2007-05-11 13:45:00,60.67,60.67,60.61,60.61,2100.0,41.6596,41.6596,41.6184,41.6184,2100.0
2007-05-11 13:50:00,60.62,60.67,60.59,60.62,4600.0,41.6252,41.6596,41.6046,41.6252,4600.0
2007-05-11 13:55:00,60.62,60.62,60.56,60.6,3500.0,41.6252,41.6252,41.584,41.6115,3500.0
2007-05-11 14:00:00,60.61,60.63,60.56,60.61,3600.0,41.6184,41.6321,41.584,41.6184,3600.0
2007-05-11 14:05:00,60.6,60.6,60.57,60.6,3500.0,41.6115,41.6115,41.5909,41.6115,3500.0
2007-05-11 14:10:00,60.58,60.68,60.58,60.66,2200.0,41.5978,41.6664,41.5978,41.6527,2200.0
2007-05-11 14:15:00,60.66,60.67,60.58,60.64,4800.0,41.6527,41.6596,41.5978,41.639,4800.0
2007-05-11 14:20:00,60.61,60.63,60.6,60.6,1700.0,41.6184,41.6321,41.6115,41.6115,1700.0
2007-05-11 14:25:00,60.59,60.62,60.59,60.61,1600.0,41.6046,41.6252,41.6046,41.6184,1600.0
2007-05-11 14:30:00,60.6,60.62,60.56,60.62,7700.0,41.6115,41.6252,41.584,41.6252,7700.0
2007-05-11 14:35:00,60.58,60.63,60.55,60.63,5800.0,41.5978,41.6321,41.5772,41.6321,5800.0
2007-05-11 14:40:00,60.58,60.71,60.58,60.67,5900.0,41.5978,41.687,41.5978,41.6596,5900.0
2007-05-11 14:45:00,60.65,60.65,60.62,60.65,3000.0,41.6458,41.6458,41.6252,41.6458,3000.0
2007-05-11 14:50:00,60.64,60.64,60.6,60.61,1300.0,41.639,41.639,41.6115,41.6184,1300.0
2007-05-11 14:55:00,60.6,60.62,60.55,60.55,3300.0,41.6115,41.6252,41.5772,41.5772,3300.0
2007-05-11 15:00:00,60.55,60.6,60.55,60.58,3200.0,41.5772,41.6115,41.5772,41.5978,3200.0
2007-05-11 15:05:00,60.58,60.63,60.54,60.63,5400.0,41.5978,41.6321,41.5703,41.6321,5400.0
2007-05-11 15:10:00,60.6,60.63,60.55,60.6,2300.0,41.6115,41.6321,41.5772,41.6115,2300.0
2007-05-11 15:15:00,60.6,60.63,60.58,60.63,3200.0,41.6115,41.6321,41.5978,41.6321,3200.0
2007-05-11 15:20:00,60.61,60.63,60.57,60.57,3200.0,41.6184,41.6321,41.5909,41.5909,3200.0
2007-05-11 15:25:00,60.58,60.63,60.57,60.6,5100.0,41.5978,41.6321,41.5909,41.6115,5100.0
2007-05-11 15:30:00,60.63,60.74,60.63,60.7,15000.0,41.6321,41.7076,41.6321,41.6802,15000.0
2007-05-11 15:35:00,60.7,60.75,60.65,60.65,7900.0,41.6802,41.7145,41.6458,41.6458,7900.0
2007-05-11 15:40:00,60.64,60.75,60.64,60.74,9100.0,41.639,41.7145,41.639,41.7076,9100.0
2007-05-11 15:45:00,60.73,60.89,60.7,60.79,29400.0,41.7008,41.8106,41.6802,41.742,29400.0
2007-05-11 15:50:00,60.82,60.95,60.78,60.95,52300.0,41.7626,41.8518,41.7351,41.8518,52300.0
2007-05-11 15:55:00,60.96,61.03,60.86,61.01,56100.0,41.8587,41.9068,41.79,41.893,56100.0
2007-05-14 09:30:00,61.0,61.0,60.84,60.92,8300.0,41.8862,41.8862,41.7763,41.8312,8300.0
2007-05-14 09:35:00,60.99,61.16,60.97,61.02,10200.0,41.8793,41.996,41.8656,41.8999,10200.0
2007-05-14 09:40:00,61.05,61.16,61.04,61.04,6900.0,41.9205,41.996,41.9136,41.9136,6900.0
2007-05-14 09:45:00,61.04,61.14,61.03,61.13,10000.0,41.9136,41.9823,41.9068,41.9754,10000.0
2007-05-14 09:50:00,61.13,61.38,61.12,61.38,11700.0,41.9754,42.1471,41.9686,42.1471,11700.0
2007-05-14 09:55:00,61.37,61.45,61.32,61.37,16000.0,42.1402,42.1952,42.1059,42.1402,16000.0
2007-05-14 10:00:00,61.38,61.4,61.18,61.21,15800.0,42.1471,42.1608,42.0098,42.0304,15800.0
2007-05-14 10:05:00,61.21,61.23,61.14,61.22,8100.0,42.0304,42.0441,41.9823,42.0372,8100.0
2007-05-14 10:10:00,61.2,61.26,61.2,61.21,10600.0,42.0235,42.0647,42.0235,42.0304,10600.0
2007-05-14 10:15:00,61.19,61.2,61.02,61.05,21100.0,42.0166,42.0235,41.8999,41.9205,21100.0
2007-05-14 10:20:00,61.01,61.05,60.86,60.89,6400.0,41.893,41.9205,41.79,41.8106,6400.0
2007-05-14 10:25:00,60.89,60.93,60.76,60.76,9600.0,41.8106,41.8381,41.7214,41.7214,9600.0
2007-05-14 10:30:00,60.77,60.94,60.75,60.94,12600.0,41.7282,41.845,41.7145,41.845,12600.0
2007-05-14 10:35:00,60.91,60.91,60.77,60.85,3600.0,41.8244,41.8244,41.7282,41.7832,3600.0
2007-05-14 10:40:00,60.85,60.85,60.71,60.77,6900.0,41.7832,41.7832,41.687,41.7282,6900.0
2007-05-14 10:45:00,60.79,60.86,60.77,60.86,1600.0,41.742,41.79,41.7282,41.79,1600.0
2007-05-14 10:50:00,60.85,60.89,60.77,60.84,8500.0,41.7832,41.8106,41.7282,41.7763,8500.0
2007-05-14 10:55:00,60.87,60.88,60.74,60.8,15800.0,41.7969,41.8038,41.7076,41.7488,15800.0
2007-05-14 11:00:00,60.79,60.8,60.51,60.55,8500.0,41.742,41.7488,41.5497,41.5772,8500.0
2007-05-14 11:05:00,60.57,60.64,60.55,60.6,5300.0,41.5909,41.639,41.5772,41.6115,5300.0
2007-05-14 11:10:00,60.61,60.71,60.59,60.71,3100.0,41.6184,41.687,41.6046,41.687,3100.0
2007-05-14 11:15:00,60.71,60.73,60.67,60.72,2800.0,41.687,41.7008,41.6596,41.6939,2800.0
2007-05-14 11:20:00,60.74,60.76,60.58,60.58,4000.0,41.7076,41.7214,41.5978,41.5978,4000.0
2007-05-14 11:25:00,60.61,60.61,60.46,60.46,5700.0,41.6184,41.6184,41.5154,41.5154,5700.0
2007-05-14 11:30:00,60.46,60.48,60.42,60.48,5000.0,41.5154,41.5291,41.4879,41.5291,5000.0
2007-05-14 11:35:00,60.48,60.48,60.44,60.44,9900.0,41.5291,41.5291,41.5016,41.5016,9900.0
2007-05-14 11:40:00,60.43,60.44,60.39,60.41,6600.0,41.4948,41.5016,41.4673,41.481,6600.0
2007-05-14 11:45:00,60.41,60.42,60.41,60.42,800.0,41.481,41.4879,41.481,41.4879,800.0
2007-05-14 11:50:00,60.41,60.42,60.33,60.33,5400.0,41.481,41.4879,41.4261,41.4261,5400.0
2007-05-14 11:55:00,60.35,60.35,60.3,60.33,3300.0,41.4398,41.4398,41.4055,41.4261,3300.0
2007-05-14 12:00:00,60.36,60.44,60.36,60.41,3700.0,41.4467,41.5016,41.4467,41.481,3700.0
2007-05-14 12:05:00,60.43,60.51,60.43,60.47,6000.0,41.4948,41.5497,41.4948,41.5222,6000.0
2007-05-14 12:10:00,60.46,60.57,60.45,60.55,3900.0,41.5154,41.5909,41.5085,41.5772,3900.0
2007-05-14 12:15:00,60.53,60.54,60.5,60.5,2000.0,41.5634,41.5703,41.5428,41.5428,2000.0
2007-05-14 12:20:00,60.47,60.47,60.41,60.41,3500.0,41.5222,41.5222,41.481,41.481,3500.0
2007-05-14 12:25:00,60.41,60.41,60.38,60.39,2700.0,41.481,41.481,41.4604,41.4673,2700.0
2007-05-14 12:30:00,60.39,60.53,60.39,60.53,1800.0,41.4673,41.5634,41.4673,41.5634,1800.0
2007-05-14 12:35:00,60.55,60.6,60.55,60.6,2400.0,41.5772,41.6115,41.5772,41.6115,2400.0
2007-05-14 12:40:00,60.6,60.6,60.58,60.6,1600.0,41.6115,41.6115,41.5978,41.6115,1600.0
2007-05-14 12:45:00,60.6,60.66,60.6,60.64,2200.0,41.6115,41.6527,41.6115,41.639,2200.0
2007-05-14 12:50:00,60.63,60.66,60.57,60.65,4200.0,41.6321,41.6527,41.5909,41.6458,4200.0
2007-05-14 12:55:00,60.66,60.68,60.65,60.66,2600.0,41.6527,41.6664,41.6458,41.6527,2600.0
2007-05-14 13:00:00,60.65,60.67,60.61,60.62,2100.0,41.6458,41.6596,41.6184,41.6252,2100.0
2007-05-14 13:05:00,60.63,60.67,60.6,60.66,2800.0,41.6321,41.6596,41.6115,41.6527,2800.0
2007-05-14 13:10:00,60.64,60.65,60.56,60.56,5100.0,41.639,41.6458,41.584,41.584,5100.0
2007-05-14 13:15:00,60.55,60.57,60.49,60.51,4900.0,41.5772,41.5909,41.536,41.5497,4900.0
2007-05-14 13:20:00,60.53,60.59,60.51,60.51,5800.0,41.5634,41.6046,41.5497,41.5497,5800.0
2007-05-14 13:25:00,60.52,60.57,60.48,60.49,5600.0,41.5566,41.5909,41.5291,41.536,5600.0
2007-05-14 13:30:00,60.5,60.53,60.49,60.51,2600.0,41.5428,41.5634,41.536,41.5497,2600.0
2007-05-14 13:35:00,60.51,60.51,60.36,60.43,9300.0,41.5497,41.5497,41.4467,41.4948,9300.0
2007-05-14 13:40:00,60.43,60.53,60.39,60.4,6600.0,41.4948,41.5634,41.4673,41.4742,6600.0
2007-05-14 13:45:00,60.39,60.47,60.39,60.43,11300.0,41.4673,41.5222,41.4673,41.4948,11300.0
2007-05-14 13:50:00,60.41,60.49,60.37,60.39,14300.0,41.481,41.536,41.4536,41.4673,14300.0
2007-05-14 13:55:00,60.41,60.41,60.29,60.32,2900.0,41.481,41.481,41.3986,41.4192,2900.0
2007-05-14 14:00:00,60.33,60.33,60.09,60.12,8400.0,41.4261,41.4261,41.2613,41.2819,8400.0
2007-05-14 14:05:00,60.11,60.29,60.08,60.25,4600.0,41.275,41.3986,41.2544,41.3712,4600.0
2007-05-14 14:10:00,60.25,60.25,60.15,60.17,4400.0,41.3712,41.3712,41.3025,41.3162,4400.0
2007-05-14 14:15:00,60.17,60.18,60.03,60.12,7200.0,41.3162,41.3231,41.2201,41.2819,7200.0
2007-05-14 14:20:00,60.15,60.2,60.15,60.16,1900.0,41.3025,41.3368,41.3025,41.3094,1900.0
2007-05-14 14:25:00,60.15,60.21,60.08,60.19,5400.0,41.3025,41.3437,41.2544,41.33,5400.0
2007-05-14 14:30:00,60.21,60.23,60.15,60.15,2800.0,41.3437,41.3574,41.3025,41.3025,2800.0
2007-05-14 14:35:00,60.16,60.19,60.11,60.18,5900.0,41.3094,41.33,41.275,41.3231,5900.0
2007-05-14 14:40:00,60.16,60.17,60.1,60.12,5700.0,41.3094,41.3162,41.2682,41.2819,5700.0
2007-05-14 14:45:00,60.12,60.17,60.1,60.1,3700.0,41.2819,41.3162,41.2682,41.2682,3700.0
2007-05-14 14:50:00,60.11,60.19,60.09,60.09,8500.0,41.275,41.33,41.2613,41.2613,8500.0
2007-05-14 14:55:00,60.09,60.09,60.0,60.03,9200.0,41.2613,41.2613,41.1995,41.2201,9200.0
2007-05-14 15:00:00,60.03,60.21,60.02,60.21,7600.0,41.2201,41.3437,41.2132,41.3437,7600.0
2007-05-14 15:05:00,60.17,60.19,60.09,60.18,5300.0,41.3162,41.33,41.2613,41.3231,5300.0
2007-05-14 15:10:00,60.17,60.22,60.16,60.22,4000.0,41.3162,41.3506,41.3094,41.3506,4000.0
2007-05-14 15:15:00,60.22,60.25,60.2,60.22,8100.0,41.3506,41.3712,41.3368,41.3506,8100.0
2007-05-14 15:20:00,60.22,60.32,60.22,60.25,8600.0,41.3506,41.4192,41.3506,41.3712,8600.0
2007-05-14 15:25:00,60.25,60.25,60.16,60.2,13000.0,41.3712,41.3712,41.3094,41.3368,13000.0
2007-05-14 15:30:00,60.2,60.29,60.2,60.28,7400.0,41.3368,41.3986,41.3368,41.3918,7400.0
2007-05-14 15:35:00,60.28,60.31,60.21,60.24,6800.0,41.3918,41.4124,41.3437,41.3643,6800.0
2007-05-14 15:40:00,60.2,60.24,60.19,60.21,6500.0,41.3368,41.3643,41.33,41.3437,6500.0
2007-05-14 15:45:00,60.19,60.3,60.18,60.29,9700.0,41.33,41.4055,41.3231,41.3986,9700.0
2007-05-14 15:50:00,60.27,60.27,60.13,60.15,11800.0,41.3849,41.3849,41.2888,41.3025,11800.0
2007-05-14 15:55:00,60.13,60.29,60.1,60.29,13700.0,41.2888,41.3986,41.2682,41.3986,13700.0
2007-05-15 09:30:00,60.39,60.99,60.34,60.99,17900.0,41.4673,41.8793,41.433,41.8793,17900.0
2007-05-15 09:35:00,61.02,61.12,61.02,61.1,23800.0,41.8999,41.9686,41.8999,41.9548,23800.0
2007-05-15 09:40:00,61.09,61.13,60.92,60.92,14900.0,41.948,41.9754,41.8312,41.8312,14900.0
2007-05-15 09:45:00,60.92,61.0,60.78,60.87,15500.0,41.8312,41.8862,41.7351,41.7969,15500.0
2007-05-15 09:50:00,60.76,60.9,60.7,60.87,12000.0,41.7214,41.8175,41.6802,41.7969,12000.0
2007-05-15 09:55:00,60.83,61.08,60.82,60.97,13000.0,41.7694,41.9411,41.7626,41.8656,13000.0
2007-05-15 10:00:00,60.92,61.15,60.92,61.0,9600.0,41.8312,41.9892,41.8312,41.8862,9600.0
2007-05-15 10:05:00,60.99,61.16,60.99,61.11,13300.0,41.8793,41.996,41.8793,41.9617,13300.0
2007-05-15 10:10:00,61.11,61.5,61.11,61.39,28500.0,41.9617,42.2295,41.9617,42.154,28500.0
2007-05-15 10:15:00,61.39,61.55,61.36,61.48,17000.0,42.154,42.2638,42.1334,42.2158,17000.0
2007-05-15 10:20:00,61.48,61.54,61.33,61.46,18400.0,42.2158,42.257,42.1128,42.202,18400.0
2007-05-15 10:25:00,61.45,61.45,61.37,61.41,6500.0,42.1952,42.1952,42.1402,42.1677,6500.0
2007-05-15 10:30:00,61.41,61.41,61.26,61.29,13100.0,42.1677,42.1677,42.0647,42.0853,13100.0
2007-05-15 10:35:00,61.28,61.28,61.18,61.18,9100.0,42.0784,42.0784,42.0098,42.0098,9100.0
2007-05-15 10:40:00,61.2,61.26,61.11,61.25,40500.0,42.0235,42.0647,41.9617,42.0578,40500.0
2007-05-15 10:45:00,61.25,61.28,61.25,61.27,9200.0,42.0578,42.0784,42.0578,42.0716,9200.0
2007-05-15 10:50:00,61.25,61.28,61.21,61.22,11400.0,42.0578,42.0784,42.0304,42.0372,11400.0
2007-05-15 10:55:00,61.18,61.24,61.09,61.24,15300.0,42.0098,42.051,41.948,42.051,15300.0
2007-05-15 11:00:00,61.21,61.22,61.06,61.08,15900.0,42.0304,42.0372,41.9274,41.9411,15900.0
2007-05-15 11:05:00,61.09,61.12,61.05,61.06,13200.0,41.948,41.9686,41.9205,41.9274,13200.0
2007-05-15 11:10:00,61.09,61.15,61.03,61.09,9400.0,41.948,41.9892,41.9068,41.948,9400.0
2007-05-15 11:15:00,61.09,61.17,61.09,61.11,13900.0,41.948,42.0029,41.948,41.9617,13900.0
2007-05-15 11:20:00,61.12,61.18,61.06,61.14,12700.0,41.9686,42.0098,41.9274,41.9823,12700.0
2007-05-15 11:25:00,61.14,61.19,61.11,61.19,18200.0,41.9823,42.0166,41.9617,42.0166,18200.0
2007-05-15 11:30:00,61.22,61.27,61.21,61.24,24700.0,42.0372,42.0716,42.0304,42.051,24700.0
2007-05-15 11:35:00,61.22,61.32,61.19,61.29,22000.0,42.0372,42.1059,42.0166,42.0853,22000.0
2007-05-15 11:40:00,61.29,61.35,61.23,61.25,11800.0,42.0853,42.1265,42.0441,42.0578,11800.0
2007-05-15 11:45:00,61.26,61.32,61.22,61.29,20100.0,42.0647,42.1059,42.0372,42.0853,20100.0
2007-05-15 11:50:00,61.3,61.32,61.2,61.26,17200.0,42.0922,42.1059,42.0235,42.0647,17200.0
2007-05-15 11:55:00,61.25,61.29,61.21,61.25,13900.0,42.0578,42.0853,42.0304,42.0578,13900.0
2007-05-15 12:00:00,61.24,61.27,61.22,61.26,23100.0,42.051,42.0716,42.0372,42.0647,23100.0
2007-05-15 12:05:00,61.26,61.26,61.23,61.25,8300.0,42.0647,42.0647,42.0441,42.0578,8300.0
2007-05-15 12:10:00,61.25,61.37,61.25,61.36,18000.0,42.0578,42.1402,42.0578,42.1334,18000.0
2007-05-15 12:15:00,61.36,61.37,61.28,61.29,13600.0,42.1334,42.1402,42.0784,42.0853,13600.0
2007-05-15 12:20:00,61.28,61.35,61.28,61.32,10700.0,42.0784,42.1265,42.0784,42.1059,10700.0
2007-05-15 12:25:00,61.33,61.5,61.31,61.49,11400.0,42.1128,42.2295,42.099,42.2226,11400.0
2007-05-15 12:30:00,61.49,61.6,61.49,61.57,18100.0,42.2226,42.2982,42.2226,42.2776,18100.0
2007-05-15 12:35:00,61.56,61.63,61.56,61.58,15100.0,42.2707,42.3188,42.2707,42.2844,15100.0
2007-05-15 12:40:00,61.59,61.74,61.59,61.69,16600.0,42.2913,42.3943,42.2913,42.36,16600.0
2007-05-15 12:45:00,61.69,61.71,61.56,61.66,11400.0,42.36,42.3737,42.2707,42.3394,11400.0
2007-05-15 12:50:00,61.66,61.66,61.53,61.55,8700.0,42.3394,42.3394,42.2501,42.2638,8700.0
2007-05-15 12:55:00,61.55,61.63,61.53,61.59,9700.0,42.2638,42.3188,42.2501,42.2913,9700.0
2007-05-15 13:00:00,61.57,61.61,61.45,61.5,13600.0,42.2776,42.305,42.1952,42.2295,13600.0
2007-05-15 13:05:00,61.49,61.58,61.45,61.46,12800.0,42.2226,42.2844,42.1952,42.202,12800.0
2007-05-15 13:10:00,61.46,61.61,61.45,61.59,7500.0,42.202,42.305,42.1952,42.2913,7500.0
2007-05-15 13:15:00,61.57,61.61,61.57,61.59,9800.0,42.2776,42.305,42.2776,42.2913,9800.0
2007-05-15 13:20:00,61.59,61.61,61.55,61.55,7800.0,42.2913,42.305,42.2638,42.2638,7800.0
2007-05-15 13:25:00,61.55,61.56,61.53,61.56,4700.0,42.2638,42.2707,42.2501,42.2707,4700.0
2007-05-15 13:30:00,61.53,61.61,61.52,61.58,22800.0,42.2501,42.305,42.2432,42.2844,22800.0
2007-05-15 13:35:00,61.58,61.58,61.51,61.52,8700.0,42.2844,42.2844,42.2364,42.2432,8700.0
2007-05-15 13:40:00,61.52,61.56,61.41,61.56,22300.0,42.2432,42.2707,42.1677,42.2707,22300.0
2007-05-15 13:45:00,61.57,61.58,61.4,61.46,22300.0,42.2776,42.2844,42.1608,42.202,22300.0
2007-05-15 13:50:00,61.45,61.53,61.42,61.45,19600.0,42.1952,42.2501,42.1746,42.1952,19600.0
2007-05-15 13:55:00,61.45,61.57,61.42,61.56,15100.0,42.1952,42.2776,42.1746,42.2707,15100.0
2007-05-15 14:00:00,61.56,61.56,61.44,61.44,12200.0,42.2707,42.2707,42.1883,42.1883,12200.0
2007-05-15 14:05:00,61.45,61.5,61.42,61.5,20500.0,42.1952,42.2295,42.1746,42.2295,20500.0
2007-05-15 14:10:00,61.47,61.47,61.35,61.36,15300.0,42.2089,42.2089,42.1265,42.1334,15300.0
2007-05-15 14:15:00,61.36,61.37,61.23,61.27,20300.0,42.1334,42.1402,42.0441,42.0716,20300.0
2007-05-15 14:20:00,61.27,61.35,61.25,61.29,17600.0,42.0716,42.1265,42.0578,42.0853,17600.0
2007-05-15 14:25:00,61.29,61.3,61.23,61.26,19000.0,42.0853,42.0922,42.0441,42.0647,19000.0
2007-05-15 14:30:00,61.26,61.34,61.25,61.27,7400.0,42.0647,42.1196,42.0578,42.0716,7400.0
2007-05-15 14:35:00,61.27,61.3,61.12,61.18,26400.0,42.0716,42.0922,41.9686,42.0098,26400.0
2007-05-15 14:40:00,61.19,61.27,61.12,61.17,24800.0,42.0166,42.0716,41.9686,42.0029,24800.0
2007-05-15 14:45:00,61.14,61.17,61.06,61.09,33300.0,41.9823,42.0029,41.9274,41.948,33300.0
2007-05-15 14:50:00,61.1,61.22,61.09,61.22,35900.0,41.9548,42.0372,41.948,42.0372,35900.0
2007-05-15 14:55:00,61.22,61.26,61.14,61.23,25900.0,42.0372,42.0647,41.9823,42.0441,25900.0
2007-05-15 15:00:00,61.22,61.31,61.2,61.24,15200.0,42.0372,42.099,42.0235,42.051,15200.0
2007-05-15 15:05:00,61.22,61.25,61.09,61.15,20200.0,42.0372,42.0578,41.948,41.9892,20200.0
2007-05-15 15:10:00,61.16,61.18,61.08,61.13,25200.0,41.996,42.0098,41.9411,41.9754,25200.0
2007-05-15 15:15:00,61.12,61.16,61.1,61.13,19500.0,41.9686,41.996,41.9548,41.9754,19500.0
2007-05-15 15:20:00,61.13,61.14,61.06,61.13,18200.0,41.9754,41.9823,41.9274,41.9754,18200.0
2007-05-15 15:25:00,61.11,61.18,61.07,61.14,21400.0,41.9617,42.0098,41.9342,41.9823,21400.0
2007-05-15 15:30:00,61.15,61.16,61.09,61.09,31000.0,41.9892,41.996,41.948,41.948,31000.0
2007-05-15 15:35:00,61.09,61.19,61.09,61.14,26900.0,41.948,42.0166,41.948,41.9823,26900.0
2007-05-15 15:40:00,61.15,61.18,61.09,61.11,40500.0,41.9892,42.0098,41.948,41.9617,40500.0
2007-05-15 15:45:00,61.11,61.18,61.06,61.15,53400.0,41.9617,42.0098,41.9274,41.9892,53400.0
2007-05-15 15:50:00,61.14,61.16,61.02,61.02,32800.0,41.9823,41.996,41.8999,41.8999,32800.0
2007-05-15 15:55:00,61.02,61.17,61.01,61.15,34700.0,41.8999,42.0029,41.893,41.9892,34700.0
2007-05-16 09:30:00,61.22,61.27,61.1,61.16,9800.0,42.0372,42.0716,41.9548,41.996,9800.0
2007-05-16 09:35:00,61.1,61.32,61.07,61.25,36900.0,41.9548,42.1059,41.9342,42.0578,36900.0
2007-05-16 09:40:00,61.25,61.25,61.2,61.25,9800.0,42.0578,42.0578,42.0235,42.0578,9800.0
2007-05-16 09:45:00,61.24,61.29,61.21,61.22,9400.0,42.051,42.0853,42.0304,42.0372,9400.0
2007-05-16 09:50:00,61.21,61.3,61.19,61.28,18100.0,42.0304,42.0922,42.0166,42.0784,18100.0
2007-05-16 09:55:00,61.27,61.28,61.22,61.25,17600.0,42.0716,42.0784,42.0372,42.0578,17600.0
2007-05-16 10:00:00,61.22,61.25,61.22,61.25,17700.0,42.0372,42.0578,42.0372,42.0578,17700.0
2007-05-16 10:05:00,61.25,61.26,61.21,61.21,19800.0,42.0578,42.0647,42.0304,42.0304,19800.0
2007-05-16 10:10:00,61.21,61.33,61.2,61.25,15900.0,42.0304,42.1128,42.0235,42.0578,15900.0
2007-05-16 10:15:00,61.23,61.26,61.22,61.22,7700.0,42.0441,42.0647,42.0372,42.0372,7700.0
2007-05-16 10:20:00,61.22,61.29,61.22,61.25,21800.0,42.0372,42.0853,42.0372,42.0578,21800.0
2007-05-16 10:25:00,61.24,61.32,61.24,61.32,19600.0,42.051,42.1059,42.051,42.1059,19600.0
2007-05-16 10:30:00,61.32,61.32,61.21,61.29,34200.0,42.1059,42.1059,42.0304,42.0853,34200.0
2007-05-16 10:35:00,61.3,61.36,61.25,61.32,47600.0,42.0922,42.1334,42.0578,42.1059,47600.0
2007-05-16 10:40:00,61.3,61.32,61.29,61.3,13100.0,42.0922,42.1059,42.0853,42.0922,13100.0
2007-05-16 10:45:00,61.3,61.34,61.23,61.31,12800.0,42.0922,42.1196,42.0441,42.099,12800.0
2007-05-16 10:50:00,61.32,61.32,61.2,61.31,19700.0,42.1059,42.1059,42.0235,42.099,19700.0
2007-05-16 10:55:00,61.3,61.43,61.28,61.38,24600.0,42.0922,42.1814,42.0784,42.1471,24600.0
2007-05-16 11:00:00,61.36,61.42,61.3,61.4,8100.0,42.1334,42.1746,42.0922,42.1608,8100.0
2007-05-16 11:05:00,61.4,61.41,61.28,61.32,21700.0,42.1608,42.1677,42.0784,42.1059,21700.0
2007-05-16 11:10:00,61.33,61.33,61.15,61.23,20300.0,42.1128,42.1128,41.9892,42.0441,20300.0
2007-05-16 11:15:00,61.24,61.32,61.23,61.31,20500.0,42.051,42.1059,42.0441,42.099,20500.0
2007-05-16 11:20:00,61.31,61.37,61.28,61.3,14600.0,42.099,42.1402,42.0784,42.0922,14600.0
2007-05-16 11:25:00,61.3,61.37,61.3,61.36,9700.0,42.0922,42.1402,42.0922,42.1334,9700.0
2007-05-16 11:30:00,61.33,61.36,61.28,61.29,10700.0,42.1128,42.1334,42.0784,42.0853,10700.0
2007-05-16 11:35:00,61.28,61.42,61.25,61.25,35800.0,42.0784,42.1746,42.0578,42.0578,35800.0
2007-05-16 11:40:00,61.23,61.31,61.18,61.22,15400.0,42.0441,42.099,42.0098,42.0372,15400.0
2007-05-16 11:45:00,61.2,61.29,61.19,61.26,19300.0,42.0235,42.0853,42.0166,42.0647,19300.0
2007-05-16 11:50:00,61.23,61.32,61.18,61.27,19300.0,42.0441,42.1059,42.0098,42.0716,19300.0
2007-05-16 11:55:00,61.28,61.35,61.23,61.33,19900.0,42.0784,42.1265,42.0441,42.1128,19900.0
2007-05-16 12:00:00,61.26,61.34,61.22,61.25,18300.0,42.0647,42.1196,42.0372,42.0578,18300.0
2007-05-16 12:05:00,61.26,61.3,61.1,61.18,23400.0,42.0647,42.0922,41.9548,42.0098,23400.0
2007-05-16 12:10:00,61.19,61.19,61.06,61.15,15200.0,42.0166,42.0166,41.9274,41.9892,15200.0
2007-05-16 12:15:00,61.13,61.16,61.1,61.13,13600.0,41.9754,41.996,41.9548,41.9754,13600.0
2007-05-16 12:20:00,61.12,61.15,61.05,61.09,19400.0,41.9686,41.9892,41.9205,41.948,19400.0
2007-05-16 12:25:00,61.1,61.13,61.1,61.12,15200.0,41.9548,41.9754,41.9548,41.9686,15200.0
2007-05-16 12:30:00,61.12,61.18,61.12,61.18,5300.0,41.9686,42.0098,41.9686,42.0098,5300.0
2007-05-16 12:35:00,61.17,61.17,61.1,61.1,10100.0,42.0029,42.0029,41.9548,41.9548,10100.0
2007-05-16 12:40:00,61.11,61.12,61.05,61.05,7100.0,41.9617,41.9686,41.9205,41.9205,7100.0
2007-05-16 12:45:00,61.06,61.13,61.05,61.1,6800.0,41.9274,41.9754,41.9205,41.9548,6800.0
2007-05-16 12:50:00,61.1,61.17,61.07,61.13,11200.0,41.9548,42.0029,41.9342,41.9754,11200.0
2007-05-16 12:55:00,61.15,61.35,61.15,61.33,13600.0,41.9892,42.1265,41.9892,42.1128,13600.0
2007-05-16 13:00:00,61.34,61.34,61.2,61.2,2700.0,42.1196,42.1196,42.0235,42.0235,2700.0
2007-05-16 13:05:00,61.2,61.27,61.13,61.17,6200.0,42.0235,42.0716,41.9754,42.0029,6200.0
2007-05-16 13:10:00,61.15,61.15,61.11,61.15,1600.0,41.9892,41.9892,41.9617,41.9892,1600.0
2007-05-16 13:15:00,61.15,61.21,61.15,61.18,2100.0,41.9892,42.0304,41.9892,42.0098,2100.0
2007-05-16 13:20:00,61.18,61.28,61.18,61.28,3600.0,42.0098,42.0784,42.0098,42.0784,3600.0
2007-05-16 13:25:00,61.27,61.27,61.19,61.19,2600.0,42.0716,42.0716,42.0166,42.0166,2600.0
2007-05-16 13:30:00,61.2,61.25,61.18,61.25,5000.0,42.0235,42.0578,42.0098,42.0578,5000.0
2007-05-16 13:35:00,61.22,61.27,61.22,61.24,4300.0,42.0372,42.0716,42.0372,42.051,4300.0
2007-05-16 13:40:00,61.23,61.34,61.23,61.33,5300.0,42.0441,42.1196,42.0441,42.1128,5300.0
2007-05-16 13:45:00,61.36,61.38,61.21,61.21,5600.0,42.1334,42.1471,42.0304,42.0304,5600.0
2007-05-16 13:50:00,61.21,61.22,61.15,61.19,13100.0,42.0304,42.0372,41.9892,42.0166,13100.0
2007-05-16 13:55:00,61.19,61.23,61.19,61.21,3600.0,42.0166,42.0441,42.0166,42.0304,3600.0
2007-05-16 14:00:00,61.2,61.31,61.19,61.31,2200.0,42.0235,42.099,42.0166,42.099,2200.0
2007-05-16 14:05:00,61.31,61.34,61.24,61.33,7600.0,42.099,42.1196,42.051,42.1128,7600.0
2007-05-16 14:10:00,61.34,61.39,61.31,61.34,6700.0,42.1196,42.154,42.099,42.1196,6700.0
2007-05-16 14:15:00,61.36,61.37,61.26,61.34,16100.0,42.1334,42.1402,42.0647,42.1196,16100.0
2007-05-16 14:20:00,61.35,61.36,61.24,61.24,14800.0,42.1265,42.1334,42.051,42.051,14800.0
2007-05-16 14:25:00,61.24,61.27,61.13,61.23,22300.0,42.051,42.0716,41.9754,42.0441,22300.0
2007-05-16 14:30:00,61.22,61.27,61.19,61.2,7000.0,42.0372,42.0716,42.0166,42.0235,7000.0
2007-05-16 14:35:00,61.2,61.23,61.16,61.19,4600.0,42.0235,42.0441,41.996,42.0166,4600.0
2007-05-16 14:40:00,61.22,61.25,61.19,61.25,5100.0,42.0372,42.0578,42.0166,42.0578,5100.0
2007-05-16 14:45:00,61.25,61.3,61.24,61.29,5800.0,42.0578,42.0922,42.051,42.0853,5800.0
2007-05-16 14:50:00,61.25,61.29,61.24,61.29,5500.0,42.0578,42.0853,42.051,42.0853,5500.0
2007-05-16 14:55:00,61.27,61.3,61.26,61.3,1800.0,42.0716,42.0922,42.0647,42.0922,1800.0
2007-05-16 15:00:00,61.3,61.3,61.2,61.2,6600.0,42.0922,42.0922,42.0235,42.0235,6600.0
2007-05-16 15:05:00,61.22,61.24,61.12,61.24,8800.0,42.0372,42.051,41.9686,42.051,8800.0
2007-05-16 15:10:00,61.22,61.26,61.2,61.26,10100.0,42.0372,42.0647,42.0235,42.0647,10100.0
2007-05-16 15:15:00,61.26,61.3,61.22,61.24,9600.0,42.0647,42.0922,42.0372,42.051,9600.0
2007-05-16 15:20:00,61.24,61.33,61.24,61.33,8100.0,42.051,42.1128,42.051,42.1128,8100.0
2007-05-16 15:25:00,61.3,61.34,61.29,61.29,5800.0,42.0922,42.1196,42.0853,42.0853,5800.0
2007-05-16 15:30:00,61.3,61.4,61.3,61.39,11300.0,42.0922,42.1608,42.0922,42.154,11300.0
2007-05-16 15:35:00,61.38,61.43,61.37,61.38,8500.0,42.1471,42.1814,42.1402,42.1471,8500.0
2007-05-16 15:40:00,61.38,61.44,61.37,61.43,13300.0,42.1471,42.1883,42.1402,42.1814,13300.0
2007-05-16 15:45:00,61.43,61.52,61.42,61.5,26300.0,42.1814,42.2432,42.1746,42.2295,26300.0
2007-05-16 15:50:00,61.5,61.54,61.5,61.52,22500.0,42.2295,42.257,42.2295,42.2432,22500.0
2007-05-16 15:55:00,61.52,61.59,61.51,61.53,25400.0,42.2432,42.2913,42.2364,42.2501,25400.0
2007-05-17 09:30:00,61.02,61.33,61.02,61.27,26300.0,41.8999,42.1128,41.8999,42.0716,26300.0
2007-05-17 09:35:00,61.27,61.3,61.2,61.22,7900.0,42.0716,42.0922,42.0235,42.0372,7900.0
2007-05-17 09:40:00,61.23,61.29,61.05,61.18,19600.0,42.0441,42.0853,41.9205,42.0098,19600.0
2007-05-17 09:45:00,61.19,61.25,61.19,61.24,4600.0,42.0166,42.0578,42.0166,42.051,4600.0
2007-05-17 09:50:00,61.24,61.26,61.2,61.25,11600.0,42.051,42.0647,42.0235,42.0578,11600.0
2007-05-17 09:55:00,61.26,61.36,61.26,61.3,9200.0,42.0647,42.1334,42.0647,42.0922,9200.0
2007-05-17 10:00:00,61.3,61.44,61.25,61.4,13100.0,42.0922,42.1883,42.0578,42.1608,13100.0
2007-05-17 10:05:00,61.4,61.52,61.37,61.51,7000.0,42.1608,42.2432,42.1402,42.2364,7000.0
2007-05-17 10:10:00,61.53,61.56,61.5,61.55,13600.0,42.2501,42.2707,42.2295,42.2638,13600.0
2007-05-17 10:15:00,61.55,61.57,61.46,61.46,7100.0,42.2638,42.2776,42.202,42.202,7100.0
2007-05-17 10:20:00,61.44,61.45,61.37,61.38,4800.0,42.1883,42.1952,42.1402,42.1471,4800.0
2007-05-17 10:25:00,61.38,61.46,61.38,61.46,4300.0,42.1471,42.202,42.1471,42.202,4300.0
2007-05-17 10:30:00,61.47,61.5,61.45,61.46,5100.0,42.2089,42.2295,42.1952,42.202,5100.0
2007-05-17 10:35:00,61.46,61.5,61.41,61.49,14200.0,42.202,42.2295,42.1677,42.2226,14200.0
2007-05-17 10:40:00,61.49,61.58,61.48,61.49,11400.0,42.2226,42.2844,42.2158,42.2226,11400.0
2007-05-17 10:45:00,61.51,61.56,61.5,61.56,7600.0,42.2364,42.2707,42.2295,42.2707,7600.0
2007-05-17 10:50:00,61.55,61.55,61.52,61.52,3200.0,42.2638,42.2638,42.2432,42.2432,3200.0
2007-05-17 10:55:00,61.51,61.6,61.51,61.59,6800.0,42.2364,42.2982,42.2364,42.2913,6800.0
2007-05-17 11:00:00,61.6,61.63,61.57,61.6,5800.0,42.2982,42.3188,42.2776,42.2982,5800.0
2007-05-17 11:05:00,61.59,61.59,61.5,61.5,14300.0,42.2913,42.2913,42.2295,42.2295,14300.0
2007-05-17 11:10:00,61.52,61.58,61.47,61.52,6500.0,42.2432,42.2844,42.2089,42.2432,6500.0
2007-05-17 11:15:00,61.52,61.53,61.45,61.45,3900.0,42.2432,42.2501,42.1952,42.1952,3900.0
2007-05-17 11:20:00,61.45,61.49,61.42,61.49,4900.0,42.1952,42.2226,42.1746,42.2226,4900.0
2007-05-17 11:25:00,61.5,61.55,61.48,61.54,7700.0,42.2295,42.2638,42.2158,42.257,7700.0
2007-05-17 11:30:00,61.54,61.56,61.52,61.55,10100.0,42.257,42.2707,42.2432,42.2638,10100.0
2007-05-17 11:35:00,61.53,61.54,61.52,61.54,2600.0,42.2501,42.257,42.2432,42.257,2600.0
2007-05-17 11:40:00,61.53,61.56,61.5,61.53,4100.0,42.2501,42.2707,42.2295,42.2501,4100.0
2007-05-17 11:45:00,61.53,61.6,61.5,61.55,17200.0,42.2501,42.2982,42.2295,42.2638,17200.0
2007-05-17 11:50:00,61.54,61.58,61.44,61.44,8500.0,42.257,42.2844,42.1883,42.1883,8500.0
2007-05-17 11:55:00,61.43,61.5,61.43,61.47,4800.0,42.1814,42.2295,42.1814,42.2089,4800.0
2007-05-17 12:00:00,61.48,61.56,61.45,61.48,9500.0,42.2158,42.2707,42.1952,42.2158,9500.0
2007-05-17 12:05:00,61.51,61.54,61.48,61.53,2300.0,42.2364,42.257,42.2158,42.2501,2300.0
2007-05-17 12:10:00,61.5,61.54,61.46,61.52,3900.0,42.2295,42.257,42.202,42.2432,3900.0
2007-05-17 12:15:00,61.5,61.51,61.41,61.48,4100.0,42.2295,42.2364,42.1677,42.2158,4100.0
2007-05-17 12:20:00,61.46,61.46,61.34,61.4,5600.0,42.202,42.202,42.1196,42.1608,5600.0
2007-05-17 12:25:00,61.41,61.43,61.38,61.38,1700.0,42.1677,42.1814,42.1471,42.1471,1700.0
2007-05-17 12:30:00,61.37,61.38,61.31,61.31,2700.0,42.1402,42.1471,42.099,42.099,2700.0
2007-05-17 12:35:00,61.31,61.33,61.25,61.29,5100.0,42.099,42.1128,42.0578,42.0853,5100.0
2007-05-17 12:40:00,61.27,61.28,61.25,61.25,1600.0,42.0716,42.0784,42.0578,42.0578,1600.0
2007-05-17 12:45:00,61.26,61.3,61.26,61.27,3300.0,42.0647,42.0922,42.0647,42.0716,3300.0
2007-05-17 12:50:00,61.28,61.36,61.28,61.36,2300.0,42.0784,42.1334,42.0784,42.1334,2300.0
2007-05-17 12:55:00,61.35,61.36,61.29,61.29,2400.0,42.1265,42.1334,42.0853,42.0853,2400.0
2007-05-17 13:00:00,61.3,61.36,61.26,61.36,5400.0,42.0922,42.1334,42.0647,42.1334,5400.0
2007-05-17 13:05:00,61.38,61.38,61.34,61.35,2900.0,42.1471,42.1471,42.1196,42.1265,2900.0
2007-05-17 13:10:00,61.33,61.34,61.3,61.32,2400.0,42.1128,42.1196,42.0922,42.1059,2400.0
2007-05-17 13:15:00,61.31,61.31,61.29,61.3,1900.0,42.099,42.099,42.0853,42.0922,1900.0
2007-05-17 13:20:00,61.31,61.43,61.31,61.41,4400.0,42.099,42.1814,42.099,42.1677,4400.0
2007-05-17 13:25:00,61.41,61.42,61.38,61.42,2900.0,42.1677,42.1746,42.1471,42.1746,2900.0
2007-05-17 13:30:00,61.43,61.52,61.42,61.51,4000.0,42.1814,42.2432,42.1746,42.2364,4000.0
2007-05-17 13:35:00,61.51,61.55,61.48,61.48,5100.0,42.2364,42.2638,42.2158,42.2158,5100.0
2007-05-17 13:40:00,61.47,61.51,61.47,61.49,3100.0,42.2089,42.2364,42.2089,42.2226,3100.0
2007-05-17 13:45:00,61.48,61.54,61.48,61.54,3600.0,42.2158,42.257,42.2158,42.257,3600.0
2007-05-17 13:50:00,61.54,61.56,61.51,61.52,4100.0,42.257,42.2707,42.2364,42.2432,4100.0
2007-05-17 13:55:00,61.54,61.56,61.52,61.54,6100.0,42.257,42.2707,42.2432,42.257,6100.0
2007-05-17 14:00:00,61.55,61.56,61.52,61.52,5800.0,42.2638,42.2707,42.2432,42.2432,5800.0
2007-05-17 14:05:00,61.52,61.57,61.52,61.56,35000.0,42.2432,42.2776,42.2432,42.2707,35000.0
2007-05-17 14:10:00,61.55,61.56,61.53,61.55,24500.0,42.2638,42.2707,42.2501,42.2638,24500.0
2007-05-17 14:15:00,61.56,61.58,61.53,61.56,17100.0,42.2707,42.2844,42.2501,42.2707,17100.0
2007-05-17 14:20:00,61.54,61.56,61.52,61.53,9000.0,42.257,42.2707,42.2432,42.2501,9000.0
2007-05-17 14:25:00,61.53,61.57,61.51,61.56,6300.0,42.2501,42.2776,42.2364,42.2707,6300.0
2007-05-17 14:30:00,61.53,61.55,61.51,61.52,5800.0,42.2501,42.2638,42.2364,42.2432,5800.0
2007-05-17 14:35:00,61.52,61.55,61.49,61.52,5900.0,42.2432,42.2638,42.2226,42.2432,5900.0
2007-05-17 14:40:00,61.52,61.52,61.46,61.51,12700.0,42.2432,42.2432,42.202,42.2364,12700.0
2007-05-17 14:45:00,61.51,61.55,61.49,61.52,5700.0,42.2364,42.2638,42.2226,42.2432,5700.0
2007-05-17 14:50:00,61.52,61.57,61.5,61.55,10600.0,42.2432,42.2776,42.2295,42.2638,10600.0
2007-05-17 14:55:00,61.54,61.56,61.51,61.54,8600.0,42.257,42.2707,42.2364,42.257,8600.0
2007-05-17 15:00:00,61.54,61.58,61.51,61.56,15000.0,42.257,42.2844,42.2364,42.2707,15000.0
2007-05-17 15:05:00,61.57,61.57,61.47,61.49,16700.0,42.2776,42.2776,42.2089,42.2226,16700.0
2007-05-17 15:10:00,61.47,61.5,61.45,61.49,5800.0,42.2089,42.2295,42.1952,42.2226,5800.0
2007-05-17 15:15:00,61.5,61.55,61.49,61.55,4800.0,42.2295,42.2638,42.2226,42.2638,4800.0
2007-05-17 15:20:00,61.54,61.54,61.46,61.47,10400.0,42.257,42.257,42.202,42.2089,10400.0
2007-05-17 15:25:00,61.48,61.51,61.43,61.44,10100.0,42.2158,42.2364,42.1814,42.1883,10100.0
2007-05-17 15:30:00,61.44,61.49,61.43,61.45,9800.0,42.1883,42.2226,42.1814,42.1952,9800.0
2007-05-17 15:35:00,61.45,61.5,61.38,61.47,14800.0,42.1952,42.2295,42.1471,42.2089,14800.0
2007-05-17 15:40:00,61.48,61.55,61.44,61.55,7800.0,42.2158,42.2638,42.1883,42.2638,7800.0
2007-05-17 15:45:00,61.53,61.58,61.45,61.48,10900.0,42.2501,42.2844,42.1952,42.2158,10900.0
2007-05-17 15:50:00,61.48,61.54,61.46,61.5,16900.0,42.2158,42.257,42.202,42.2295,16900.0
2007-05-17 15:55:00,61.49,61.49,61.36,61.36,15900.0,42.2226,42.2226,42.1334,42.1334,15900.0
2007-05-18 09:30:00,61.5,61.55,61.42,61.5,165800.0,42.2295,42.2638,42.1746,42.2295,165800.0
2007-05-18 09:35:00,61.48,61.5,61.43,61.43,5400.0,42.2158,42.2295,42.1814,42.1814,5400.0
2007-05-18 09:40:00,61.43,61.45,61.36,61.43,4700.0,42.1814,42.1952,42.1334,42.1814,4700.0
2007-05-18 09:45:00,61.42,61.48,61.4,61.47,8300.0,42.1746,42.2158,42.1608,42.2089,8300.0
2007-05-18 09:50:00,61.46,61.48,61.44,61.48,6000.0,42.202,42.2158,42.1883,42.2158,6000.0
2007-05-18 09:55:00,61.46,61.5,61.45,61.49,10800.0,42.202,42.2295,42.1952,42.2226,10800.0
2007-05-18 10:00:00,61.5,61.57,61.31,61.39,21200.0,42.2295,42.2776,42.099,42.154,21200.0
2007-05-18 10:05:00,61.38,61.61,61.35,61.6,6400.0,42.1471,42.305,42.1265,42.2982,6400.0
2007-05-18 10:10:00,61.6,61.74,61.6,61.74,6000.0,42.2982,42.3943,42.2982,42.3943,6000.0
2007-05-18 10:15:00,61.75,61.81,61.71,61.71,5700.0,42.4012,42.4424,42.3737,42.3737,5700.0
2007-05-18 10:20:00,61.72,61.8,61.72,61.76,7300.0,42.3806,42.4355,42.3806,42.408,7300.0
2007-05-18 10:25:00,61.76,61.8,61.72,61.74,7600.0,42.408,42.4355,42.3806,42.3943,7600.0
2007-05-18 10:30:00,61.75,61.81,61.72,61.78,10300.0,42.4012,42.4424,42.3806,42.4218,10300.0
2007-05-18 10:35:00,61.76,61.78,61.72,61.76,3400.0,42.408,42.4218,42.3806,42.408,3400.0
2007-05-18 10:40:00,61.74,61.78,61.71,61.72,5200.0,42.3943,42.4218,42.3737,42.3806,5200.0
2007-05-18 10:45:00,61.72,61.76,61.65,61.73,5800.0,42.3806,42.408,42.3325,42.3874,5800.0
2007-05-18 10:50:00,61.73,61.75,61.6,61.66,18100.0,42.3874,42.4012,42.2982,42.3394,18100.0
2007-05-18 10:55:00,61.65,61.72,61.61,61.65,11500.0,42.3325,42.3806,42.305,42.3325,11500.0
2007-05-18 11:00:00,61.65,61.65,61.58,61.62,8300.0,42.3325,42.3325,42.2844,42.3119,8300.0
2007-05-18 11:05:00,61.65,61.69,61.63,61.65,8900.0,42.3325,42.36,42.3188,42.3325,8900.0
2007-05-18 11:10:00,61.67,61.7,61.62,61.67,16100.0,42.3462,42.3668,42.3119,42.3462,16100.0
2007-05-18 11:15:00,61.73,61.78,61.64,61.64,12100.0,42.3874,42.4218,42.3256,42.3256,12100.0
2007-05-18 11:20:00,61.64,61.69,61.62,61.63,17000.0,42.3256,42.36,42.3119,42.3188,17000.0
2007-05-18 11:25:00,61.63,61.67,61.61,61.66,8400.0,42.3188,42.3462,42.305,42.3394,8400.0
2007-05-18 11:30:00,61.68,61.79,61.68,61.71,5200.0,42.3531,42.4286,42.3531,42.3737,5200.0
2007-05-18 11:35:00,61.7,61.7,61.58,61.58,9800.0,42.3668,42.3668,42.2844,42.2844,9800.0
2007-05-18 11:40:00,61.6,61.62,61.59,61.6,3100.0,42.2982,42.3119,42.2913,42.2982,3100.0
2007-05-18 11:45:00,61.6,61.63,61.53,61.55,6300.0,42.2982,42.3188,42.2501,42.2638,6300.0
2007-05-18 11:50:00,61.55,61.56,61.54,61.54,3200.0,42.2638,42.2707,42.257,42.257,3200.0
2007-05-18 11:55:00,61.54,61.6,61.54,61.59,3100.0,42.257,42.2982,42.257,42.2913,3100.0
2007-05-18 12:00:00,61.59,61.61,61.52,61.52,4300.0,42.2913,42.305,42.2432,42.2432,4300.0
2007-05-18 12:05:00,61.51,61.52,61.49,61.49,4000.0,42.2364,42.2432,42.2226,42.2226,4000.0
2007-05-18 12:10:00,61.49,61.5,61.46,61.5,10900.0,42.2226,42.2295,42.202,42.2295,10900.0
2007-05-18 12:15:00,61.5,61.5,61.48,61.49,2100.0,42.2295,42.2295,42.2158,42.2226,2100.0
2007-05-18 12:20:00,61.49,61.54,61.48,61.54,9800.0,42.2226,42.257,42.2158,42.257,9800.0
2007-05-18 12:25:00,61.54,61.6,61.49,61.57,6900.0,42.257,42.2982,42.2226,42.2776,6900.0
2007-05-18 12:30:00,61.56,61.56,61.53,61.54,2100.0,42.2707,42.2707,42.2501,42.257,2100.0
2007-05-18 12:35:00,61.54,61.56,61.54,61.56,3300.0,42.257,42.2707,42.257,42.2707,3300.0
2007-05-18 12:40:00,61.56,61.71,61.56,61.64,6600.0,42.2707,42.3737,42.2707,42.3256,6600.0
2007-05-18 12:45:00,61.67,61.68,61.57,61.57,3500.0,42.3462,42.3531,42.2776,42.2776,3500.0
2007-05-18 12:50:00,61.58,61.61,61.58,61.6,3700.0,42.2844,42.305,42.2844,42.2982,3700.0
2007-05-18 12:55:00,61.59,61.59,61.55,61.55,4300.0,42.2913,42.2913,42.2638,42.2638,4300.0
2007-05-18 13:00:00,61.54,61.54,61.51,61.51,1800.0,42.257,42.257,42.2364,42.2364,1800.0
2007-05-18 13:05:00,61.52,61.63,61.52,61.58,4000.0,42.2432,42.3188,42.2432,42.2844,4000.0
2007-05-18 13:10:00,61.57,61.58,61.53,61.57,5000.0,42.2776,42.2844,42.2501,42.2776,5000.0
2007-05-18 13:15:00,61.56,61.56,61.52,61.52,1800.0,42.2707,42.2707,42.2432,42.2432,1800.0
2007-05-18 13:20:00,61.52,61.54,61.5,61.5,2100.0,42.2432,42.257,42.2295,42.2295,2100.0
2007-05-18 13:25:00,61.5,61.5,61.49,61.5,2600.0,42.2295,42.2295,42.2226,42.2295,2600.0
2007-05-18 13:30:00,61.49,61.52,61.49,61.52,3200.0,42.2226,42.2432,42.2226,42.2432,3200.0
2007-05-18 13:35:00,61.52,61.52,61.5,61.51,2100.0,42.2432,42.2432,42.2295,42.2364,2100.0
2007-05-18 13:40:00,61.51,61.59,61.51,61.59,6900.0,42.2364,42.2913,42.2364,42.2913,6900.0
2007-05-18 13:45:00,61.59,61.61,61.55,61.56,4400.0,42.2913,42.305,42.2638,42.2707,4400.0
2007-05-18 13:50:00,61.57,61.58,61.55,61.58,2500.0,42.2776,42.2844,42.2638,42.2844,2500.0
2007-05-18 13:55:00,61.58,61.59,61.54,61.56,3800.0,42.2844,42.2913,42.257,42.2707,3800.0
2007-05-18 14:00:00,61.56,61.56,61.51,61.53,6100.0,42.2707,42.2707,42.2364,42.2501,6100.0
2007-05-18 14:05:00,61.52,61.59,61.52,61.57,4300.0,42.2432,42.2913,42.2432,42.2776,4300.0
2007-05-18 14:10:00,61.57,61.58,61.53,61.57,3400.0,42.2776,42.2844,42.2501,42.2776,3400.0
2007-05-18 14:15:00,61.54,61.61,61.54,61.61,4700.0,42.257,42.305,42.257,42.305,4700.0
2007-05-18 14:20:00,61.62,61.65,61.57,61.58,8900.0,42.3119,42.3325,42.2776,42.2844,8900.0
2007-05-18 14:25:00,61.59,61.59,61.47,61.48,9200.0,42.2913,42.2913,42.2089,42.2158,9200.0
2007-05-18 14:30:00,61.48,61.5,61.38,61.38,11400.0,42.2158,42.2295,42.1471,42.1471,11400.0
2007-05-18 14:35:00,61.39,61.4,61.34,61.35,7300.0,42.154,42.1608,42.1196,42.1265,7300.0
2007-05-18 14:40:00,61.36,61.37,61.28,61.32,8700.0,42.1334,42.1402,42.0784,42.1059,8700.0
2007-05-18 14:45:00,61.32,61.36,61.3,61.36,2900.0,42.1059,42.1334,42.0922,42.1334,2900.0
2007-05-18 14:50:00,61.35,61.41,61.35,61.39,4700.0,42.1265,42.1677,42.1265,42.154,4700.0
2007-05-18 14:55:00,61.39,61.45,61.39,61.44,3100.0,42.154,42.1952,42.154,42.1883,3100.0
2007-05-18 15:00:00,61.45,61.51,61.45,61.49,2700.0,42.1952,42.2364,42.1952,42.2226,2700.0
2007-05-18 15:05:00,61.49,61.49,61.43,61.44,3700.0,42.2226,42.2226,42.1814,42.1883,3700.0
2007-05-18 15:10:00,61.45,61.49,61.44,61.49,3800.0,42.1952,42.2226,42.1883,42.2226,3800.0
2007-05-18 15:15:00,61.49,61.51,61.43,61.51,5300.0,42.2226,42.2364,42.1814,42.2364,5300.0
2007-05-18 15:20:00,61.55,61.57,61.37,61.37,8200.0,42.2638,42.2776,42.1402,42.1402,8200.0
2007-05-18 15:25:00,61.35,61.41,61.35,61.38,7100.0,42.1265,42.1677,42.1265,42.1471,7100.0
2007-05-18 15:30:00,61.38,61.46,61.34,61.4,9400.0,42.1471,42.202,42.1196,42.1608,9400.0
2007-05-18 15:35:00,61.4,61.4,61.32,61.36,11500.0,42.1608,42.1608,42.1059,42.1334,11500.0
2007-05-18 15:40:00,61.35,61.43,61.35,61.39,13500.0,42.1265,42.1814,42.1265,42.154,13500.0
2007-05-18 15:45:00,61.38,61.41,61.32,61.32,8700.0,42.1471,42.1677,42.1059,42.1059,8700.0
2007-05-18 15:50:00,61.33,61.41,61.3,61.35,8700.0,42.1128,42.1677,42.0922,42.1265,8700.0
2007-05-18 15:55:00,61.35,61.42,61.3,61.37,14500.0,42.1265,42.1746,42.0922,42.1402,14500.0
2007-05-21 09:35:00,61.7,61.84,61.56,61.79,34100.0,42.3668,42.463,42.2707,42.4286,34100.0
2007-05-21 09:40:00,61.83,61.92,61.8,61.92,15300.0,42.4561,42.5179,42.4355,42.5179,15300.0
2007-05-21 09:45:00,61.9,62.04,61.88,61.99,59300.0,42.5042,42.6003,42.4904,42.566,59300.0
2007-05-21 09:50:00,61.97,62.15,61.96,62.15,25200.0,42.5522,42.6758,42.5454,42.6758,25200.0
2007-05-21 09:55:00,62.17,62.39,62.16,62.32,22300.0,42.6896,42.8406,42.6827,42.7926,22300.0
2007-05-21 10:00:00,62.31,62.32,62.27,62.28,13300.0,42.7857,42.7926,42.7582,42.7651,13300.0
2007-05-21 10:05:00,62.26,62.34,62.17,62.34,13500.0,42.7514,42.8063,42.6896,42.8063,13500.0
2007-05-21 10:10:00,62.34,62.35,62.28,62.33,11600.0,42.8063,42.8132,42.7651,42.7994,11600.0
2007-05-21 10:15:00,62.31,62.35,62.25,62.29,11800.0,42.7857,42.8132,42.7445,42.772,11800.0
2007-05-21 10:20:00,62.29,62.34,62.29,62.3,7800.0,42.772,42.8063,42.772,42.7788,7800.0
2007-05-21 10:25:00,62.3,62.3,62.13,62.13,12300.0,42.7788,42.7788,42.6621,42.6621,12300.0
2007-05-21 10:30:00,62.12,62.21,62.12,62.18,15300.0,42.6552,42.717,42.6552,42.6964,15300.0
2007-05-21 10:35:00,62.16,62.17,62.08,62.13,23000.0,42.6827,42.6896,42.6278,42.6621,23000.0
2007-05-21 10:40:00,62.12,62.2,62.08,62.2,5600.0,42.6552,42.7102,42.6278,42.7102,5600.0
2007-05-21 10:45:00,62.19,62.25,62.09,62.21,12700.0,42.7033,42.7445,42.6346,42.717,12700.0
2007-05-21 10:50:00,62.21,62.27,62.21,62.26,6100.0,42.717,42.7582,42.717,42.7514,6100.0
2007-05-21 10:55:00,62.24,62.29,62.2,62.29,6300.0,42.7376,42.772,42.7102,42.772,6300.0
2007-05-21 11:00:00,62.25,62.25,62.17,62.19,8500.0,42.7445,42.7445,42.6896,42.7033,8500.0
2007-05-21 11:05:00,62.18,62.32,62.17,62.26,7200.0,42.6964,42.7926,42.6896,42.7514,7200.0
2007-05-21 11:10:00,62.26,62.28,62.22,62.22,5400.0,42.7514,42.7651,42.7239,42.7239,5400.0
2007-05-21 11:15:00,62.21,62.24,62.2,62.24,6600.0,42.717,42.7376,42.7102,42.7376,6600.0
2007-05-21 11:20:00,62.23,62.26,62.21,62.24,4000.0,42.7308,42.7514,42.717,42.7376,4000.0
2007-05-21 11:25:00,62.24,62.26,62.2,62.26,7200.0,42.7376,42.7514,42.7102,42.7514,7200.0
2007-05-21 11:30:00,62.23,62.24,62.15,62.15,11200.0,42.7308,42.7376,42.6758,42.6758,11200.0
2007-05-21 11:35:00,62.15,62.16,62.12,62.13,3200.0,42.6758,42.6827,42.6552,42.6621,3200.0
2007-05-21 11:40:00,62.13,62.13,62.08,62.09,10000.0,42.6621,42.6621,42.6278,42.6346,10000.0
2007-05-21 11:45:00,62.08,62.11,62.08,62.11,5600.0,42.6278,42.6484,42.6278,42.6484,5600.0
2007-05-21 11:50:00,62.11,62.13,62.08,62.11,6700.0,42.6484,42.6621,42.6278,42.6484,6700.0
2007-05-21 11:55:00,62.12,62.16,62.12,62.13,4100.0,42.6552,42.6827,42.6552,42.6621,4100.0
2007-05-21 12:00:00,62.13,62.22,62.13,62.22,2500.0,42.6621,42.7239,42.6621,42.7239,2500.0
2007-05-21 12:05:00,62.22,62.35,62.22,62.32,10900.0,42.7239,42.8132,42.7239,42.7926,10900.0
2007-05-21 12:10:00,62.35,62.41,62.33,62.41,4300.0,42.8132,42.8544,42.7994,42.8544,4300.0
2007-05-21 12:15:00,62.39,62.43,62.34,62.38,5600.0,42.8406,42.8681,42.8063,42.8338,5600.0
2007-05-21 12:20:00,62.35,62.44,62.35,62.43,4100.0,42.8132,42.875,42.8132,42.8681,4100.0
2007-05-21 12:25:00,62.39,62.45,62.35,62.39,7000.0,42.8406,42.8818,42.8132,42.8406,7000.0
2007-05-21 12:30:00,62.39,62.44,62.3,62.37,5200.0,42.8406,42.875,42.7788,42.8269,5200.0
2007-05-21 12:35:00,62.41,62.45,62.38,62.38,3600.0,42.8544,42.8818,42.8338,42.8338,3600.0
2007-05-21 12:40:00,62.36,62.36,62.26,62.26,8000.0,42.82,42.82,42.7514,42.7514,8000.0
2007-05-21 12:45:00,62.26,62.3,62.24,62.3,2100.0,42.7514,42.7788,42.7376,42.7788,2100.0
2007-05-21 12:50:00,62.35,62.37,62.26,62.34,3000.0,42.8132,42.8269,42.7514,42.8063,3000.0
2007-05-21 12:55:00,62.34,62.38,62.33,62.33,2700.0,42.8063,42.8338,42.7994,42.7994,2700.0
2007-05-21 13:00:00,62.35,62.39,62.34,62.36,4000.0,42.8132,42.8406,42.8063,42.82,4000.0
2007-05-21 13:05:00,62.36,62.37,62.23,62.23,5500.0,42.82,42.8269,42.7308,42.7308,5500.0
2007-05-21 13:10:00,62.24,62.28,62.21,62.27,5100.0,42.7376,42.7651,42.717,42.7582,5100.0
2007-05-21 13:15:00,62.26,62.34,62.23,62.34,5500.0,42.7514,42.8063,42.7308,42.8063,5500.0
2007-05-21 13:20:00,62.32,62.35,62.26,62.35,7600.0,42.7926,42.8132,42.7514,42.8132,7600.0
2007-05-21 13:25:00,62.35,62.38,62.33,62.33,2900.0,42.8132,42.8338,42.7994,42.7994,2900.0
2007-05-21 13:30:00,62.27,62.32,62.25,62.25,3400.0,42.7582,42.7926,42.7445,42.7445,3400.0
2007-05-21 13:35:00,62.27,62.28,62.23,62.26,4500.0,42.7582,42.7651,42.7308,42.7514,4500.0
2007-05-21 13:40:00,62.26,62.28,62.24,62.25,6700.0,42.7514,42.7651,42.7376,42.7445,6700.0
2007-05-21 13:45:00,62.22,62.28,62.22,62.26,3900.0,42.7239,42.7651,42.7239,42.7514,3900.0
2007-05-21 13:50:00,62.27,62.28,62.2,62.22,15800.0,42.7582,42.7651,42.7102,42.7239,15800.0
2007-05-21 13:55:00,62.25,62.25,62.22,62.22,3700.0,42.7445,42.7445,42.7239,42.7239,3700.0
2007-05-21 14:00:00,62.24,62.25,62.19,62.2,17600.0,42.7376,42.7445,42.7033,42.7102,17600.0
2007-05-21 14:05:00,62.21,62.26,62.2,62.24,5200.0,42.717,42.7514,42.7102,42.7376,5200.0
2007-05-21 14:10:00,62.23,62.25,62.21,62.21,4700.0,42.7308,42.7445,42.717,42.717,4700.0
2007-05-21 14:15:00,62.22,62.25,62.21,62.23,5300.0,42.7239,42.7445,42.717,42.7308,5300.0
2007-05-21 14:20:00,62.23,62.3,62.23,62.26,7200.0,42.7308,42.7788,42.7308,42.7514,7200.0
2007-05-21 14:25:00,62.26,62.31,62.23,62.23,4400.0,42.7514,42.7857,42.7308,42.7308,4400.0
2007-05-21 14:30:00,62.28,62.28,62.24,62.26,4400.0,42.7651,42.7651,42.7376,42.7514,4400.0
2007-05-21 14:35:00,62.28,62.29,62.23,62.28,9600.0,42.7651,42.772,42.7308,42.7651,9600.0
2007-05-21 14:40:00,62.28,62.29,62.25,62.29,6600.0,42.7651,42.772,42.7445,42.772,6600.0
2007-05-21 14:45:00,62.27,62.32,62.25,62.26,5000.0,42.7582,42.7926,42.7445,42.7514,5000.0
2007-05-21 14:50:00,62.26,62.34,62.25,62.27,4700.0,42.7514,42.8063,42.7445,42.7582,4700.0
2007-05-21 14:55:00,62.26,62.29,62.19,62.23,19700.0,42.7514,42.772,42.7033,42.7308,19700.0
2007-05-21 15:00:00,62.23,62.3,62.19,62.19,7700.0,42.7308,42.7788,42.7033,42.7033,7700.0
2007-05-21 15:05:00,62.21,62.21,62.07,62.09,28500.0,42.717,42.717,42.6209,42.6346,28500.0
2007-05-21 15:10:00,62.06,62.1,62.06,62.08,19000.0,42.614,42.6415,42.614,42.6278,19000.0
2007-05-21 15:15:00,62.08,62.09,62.0,62.08,14300.0,42.6278,42.6346,42.5728,42.6278,14300.0
2007-05-21 15:20:00,62.07,62.1,61.97,62.07,12000.0,42.6209,42.6415,42.5522,42.6209,12000.0
2007-05-21 15:25:00,62.08,62.1,61.98,62.01,17300.0,42.6278,42.6415,42.5591,42.5797,17300.0
2007-05-21 15:30:00,61.98,62.07,61.98,62.04,12300.0,42.5591,42.6209,42.5591,42.6003,12300.0
2007-05-21 15:35:00,62.05,62.09,62.04,62.09,16600.0,42.6072,42.6346,42.6003,42.6346,16600.0
2007-05-21 15:40:00,62.09,62.13,62.07,62.13,18300.0,42.6346,42.6621,42.6209,42.6621,18300.0
2007-05-21 15:45:00,62.13,62.21,62.13,62.19,28500.0,42.6621,42.717,42.6621,42.7033,28500.0
2007-05-21 15:50:00,62.18,62.2,62.16,62.17,19900.0,42.6964,42.7102,42.6827,42.6896,19900.0
2007-05-21 15:55:00,62.17,62.19,62.13,62.17,19800.0,42.6896,42.7033,42.6621,42.6896,19800.0
2007-05-22 09:30:00,62.18,62.41,62.18,62.37,9000.0,42.6964,42.8544,42.6964,42.8269,9000.0
2007-05-22 09:35:00,62.34,62.39,62.02,62.06,6500.0,42.8063,42.8406,42.5866,42.614,6500.0
2007-05-22 09:40:00,62.1,62.21,61.91,62.15,13400.0,42.6415,42.717,42.511,42.6758,13400.0
2007-05-22 09:45:00,62.19,62.2,62.09,62.09,6100.0,42.7033,42.7102,42.6346,42.6346,6100.0
2007-05-22 09:50:00,62.08,62.1,61.91,62.0,4200.0,42.6278,42.6415,42.511,42.5728,4200.0
2007-05-22 09:55:00,61.96,62.04,61.9,61.9,7500.0,42.5454,42.6003,42.5042,42.5042,7500.0
2007-05-22 10:00:00,61.95,62.1,61.95,62.04,9900.0,42.5385,42.6415,42.5385,42.6003,9900.0
2007-05-22 10:05:00,61.99,62.15,61.94,61.94,8200.0,42.566,42.6758,42.5316,42.5316,8200.0
2007-05-22 10:10:00,61.93,62.02,61.93,61.93,4500.0,42.5248,42.5866,42.5248,42.5248,4500.0
2007-05-22 10:15:00,61.91,62.02,61.7,61.74,7000.0,42.511,42.5866,42.3668,42.3943,7000.0
2007-05-22 10:20:00,61.73,61.79,61.65,61.77,4900.0,42.3874,42.4286,42.3325,42.4149,4900.0
2007-05-22 10:25:00,61.77,61.88,61.77,61.88,3800.0,42.4149,42.4904,42.4149,42.4904,3800.0
2007-05-22 10:30:00,61.92,61.92,61.79,61.83,5000.0,42.5179,42.5179,42.4286,42.4561,5000.0
2007-05-22 10:35:00,61.84,61.86,61.71,61.71,6800.0,42.463,42.4767,42.3737,42.3737,6800.0
2007-05-22 10:40:00,61.72,61.92,61.71,61.89,7300.0,42.3806,42.5179,42.3737,42.4973,7300.0
2007-05-22 10:45:00,61.88,61.89,61.75,61.76,6300.0,42.4904,42.4973,42.4012,42.408,6300.0
2007-05-22 10:50:00,61.75,61.9,61.75,61.82,6700.0,42.4012,42.5042,42.4012,42.4492,6700.0
2007-05-22 10:55:00,61.84,61.88,61.78,61.78,3200.0,42.463,42.4904,42.4218,42.4218,3200.0
2007-05-22 11:00:00,61.77,61.77,61.65,61.71,6700.0,42.4149,42.4149,42.3325,42.3737,6700.0
2007-05-22 11:05:00,61.7,61.71,61.61,61.64,8100.0,42.3668,42.3737,42.305,42.3256,8100.0
2007-05-22 11:10:00,61.66,61.68,61.57,61.57,3700.0,42.3394,42.3531,42.2776,42.2776,3700.0
2007-05-22 11:15:00,61.55,61.66,61.55,61.57,55600.0,42.2638,42.3394,42.2638,42.2776,55600.0
2007-05-22 11:20:00,61.61,61.69,61.54,61.69,4200.0,42.305,42.36,42.257,42.36,4200.0
2007-05-22 11:25:00,61.72,61.73,61.64,61.72,3800.0,42.3806,42.3874,42.3256,42.3806,3800.0
2007-05-22 11:30:00,61.72,61.74,61.66,61.66,4100.0,42.3806,42.3943,42.3394,42.3394,4100.0
2007-05-22 11:35:00,61.67,61.75,61.67,61.75,1700.0,42.3462,42.4012,42.3462,42.4012,1700.0
2007-05-22 11:40:00,61.75,61.75,61.63,61.66,4900.0,42.4012,42.4012,42.3188,42.3394,4900.0
2007-05-22 11:45:00,61.65,61.77,61.64,61.73,5000.0,42.3325,42.4149,42.3256,42.3874,5000.0
2007-05-22 11:50:00,61.72,61.75,61.7,61.73,3200.0,42.3806,42.4012,42.3668,42.3874,3200.0
2007-05-22 11:55:00,61.73,61.73,61.67,61.69,4200.0,42.3874,42.3874,42.3462,42.36,4200.0
2007-05-22 12:00:00,61.67,61.68,61.65,61.66,3400.0,42.3462,42.3531,42.3325,42.3394,3400.0
2007-05-22 12:05:00,61.67,61.86,61.66,61.85,8900.0,42.3462,42.4767,42.3394,42.4698,8900.0
2007-05-22 12:10:00,61.85,61.85,61.82,61.83,2100.0,42.4698,42.4698,42.4492,42.4561,2100.0
2007-05-22 12:15:00,61.83,61.83,61.76,61.79,3100.0,42.4561,42.4561,42.408,42.4286,3100.0
2007-05-22 12:20:00,61.82,61.88,61.77,61.84,42000.0,42.4492,42.4904,42.4149,42.463,42000.0
2007-05-22 12:25:00,61.84,61.88,61.8,61.82,7800.0,42.463,42.4904,42.4355,42.4492,7800.0
2007-05-22 12:30:00,61.81,61.88,61.81,61.85,6500.0,42.4424,42.4904,42.4424,42.4698,6500.0
2007-05-22 12:35:00,61.84,61.87,61.73,61.77,10300.0,42.463,42.4836,42.3874,42.4149,10300.0
2007-05-22 12:40:00,61.79,61.84,61.78,61.79,5200.0,42.4286,42.463,42.4218,42.4286,5200.0
2007-05-22 12:45:00,61.81,61.84,61.74,61.83,5600.0,42.4424,42.463,42.3943,42.4561,5600.0
2007-05-22 12:50:00,61.83,61.91,61.81,61.91,6900.0,42.4561,42.511,42.4424,42.511,6900.0
2007-05-22 12:55:00,61.94,61.99,61.92,61.93,7900.0,42.5316,42.566,42.5179,42.5248,7900.0
2007-05-22 13:00:00,61.96,61.96,61.91,61.92,2200.0,42.5454,42.5454,42.511,42.5179,2200.0
2007-05-22 13:05:00,61.92,61.99,61.92,61.97,8400.0,42.5179,42.566,42.5179,42.5522,8400.0
2007-05-22 13:10:00,62.0,62.0,61.97,61.97,2900.0,42.5728,42.5728,42.5522,42.5522,2900.0
2007-05-22 13:15:00,61.98,62.02,61.86,61.87,25400.0,42.5591,42.5866,42.4767,42.4836,25400.0
2007-05-22 13:20:00,61.87,61.9,61.85,61.85,6700.0,42.4836,42.5042,42.4698,42.4698,6700.0
2007-05-22 13:25:00,61.86,61.86,61.84,61.85,5000.0,42.4767,42.4767,42.463,42.4698,5000.0
2007-05-22 13:30:00,61.85,61.91,61.83,61.89,8600.0,42.4698,42.511,42.4561,42.4973,8600.0
2007-05-22 13:35:00,61.87,61.87,61.8,61.8,3700.0,42.4836,42.4836,42.4355,42.4355,3700.0
2007-05-22 13:40:00,61.82,61.89,61.8,61.89,3900.0,42.4492,42.4973,42.4355,42.4973,3900.0
2007-05-22 13:45:00,61.89,61.89,61.86,61.87,1700.0,42.4973,42.4973,42.4767,42.4836,1700.0
2007-05-22 13:50:00,61.87,61.93,61.86,61.89,9200.0,42.4836,42.5248,42.4767,42.4973,9200.0
2007-05-22 13:55:00,61.89,61.89,61.78,61.78,2000.0,42.4973,42.4973,42.4218,42.4218,2000.0
2007-05-22 14:00:00,61.81,61.88,61.79,61.87,8700.0,42.4424,42.4904,42.4286,42.4836,8700.0
2007-05-22 14:05:00,61.88,61.91,61.86,61.88,6500.0,42.4904,42.511,42.4767,42.4904,6500.0
2007-05-22 14:10:00,61.88,61.92,61.87,61.89,8900.0,42.4904,42.5179,42.4836,42.4973,8900.0
2007-05-22 14:15:00,61.9,61.91,61.85,61.87,6200.0,42.5042,42.511,42.4698,42.4836,6200.0
2007-05-22 14:20:00,61.87,61.89,61.83,61.84,6400.0,42.4836,42.4973,42.4561,42.463,6400.0
2007-05-22 14:25:00,61.83,61.89,61.83,61.86,3900.0,42.4561,42.4973,42.4561,42.4767,3900.0
2007-05-22 14:30:00,61.86,61.9,61.86,61.88,20600.0,42.4767,42.5042,42.4767,42.4904,20600.0
2007-05-22 14:35:00,61.89,61.89,61.73,61.73,11700.0,42.4973,42.4973,42.3874,42.3874,11700.0
2007-05-22 14:40:00,61.74,61.82,61.74,61.82,7400.0,42.3943,42.4492,42.3943,42.4492,7400.0
2007-05-22 14:45:00,61.81,61.82,61.76,61.77,7000.0,42.4424,42.4492,42.408,42.4149,7000.0
2007-05-22 14:50:00,61.77,61.85,61.77,61.85,3600.0,42.4149,42.4698,42.4149,42.4698,3600.0
2007-05-22 14:55:00,61.87,61.88,61.83,61.87,5000.0,42.4836,42.4904,42.4561,42.4836,5000.0
2007-05-22 15:00:00,61.86,61.87,61.81,61.87,2600.0,42.4767,42.4836,42.4424,42.4836,2600.0
2007-05-22 15:05:00,61.84,61.89,61.84,61.87,7300.0,42.463,42.4973,42.463,42.4836,7300.0
2007-05-22 15:10:00,61.87,61.88,61.78,61.78,8800.0,42.4836,42.4904,42.4218,42.4218,8800.0
2007-05-22 15:15:00,61.78,61.86,61.76,61.8,12200.0,42.4218,42.4767,42.408,42.4355,12200.0
2007-05-22 15:20:00,61.84,61.87,61.79,61.79,8100.0,42.463,42.4836,42.4286,42.4286,8100.0
2007-05-22 15:25:00,61.79,61.89,61.76,61.84,7400.0,42.4286,42.4973,42.408,42.463,7400.0
2007-05-22 15:30:00,61.84,61.88,61.84,61.87,3500.0,42.463,42.4904,42.463,42.4836,3500.0
2007-05-22 15:35:00,61.87,61.89,61.81,61.87,5200.0,42.4836,42.4973,42.4424,42.4836,5200.0
2007-05-22 15:40:00,61.87,61.87,61.78,61.83,14000.0,42.4836,42.4836,42.4218,42.4561,14000.0
2007-05-22 15:45:00,61.83,61.86,61.78,61.8,9800.0,42.4561,42.4767,42.4218,42.4355,9800.0
2007-05-22 15:50:00,61.79,61.84,61.77,61.83,11000.0,42.4286,42.463,42.4149,42.4561,11000.0
2007-05-22 15:55:00,61.84,61.84,61.67,61.71,10400.0,42.463,42.463,42.3462,42.3737,10400.0
2007-05-23 09:30:00,62.0,62.19,61.99,62.01,14600.0,42.5728,42.7033,42.566,42.5797,14600.0
2007-05-23 09:35:00,61.99,62.08,61.91,62.01,13600.0,42.566,42.6278,42.511,42.5797,13600.0
2007-05-23 09:40:00,62.01,62.06,61.92,61.99,13200.0,42.5797,42.614,42.5179,42.566,13200.0
2007-05-23 09:45:00,61.99,62.05,61.94,62.03,18600.0,42.566,42.6072,42.5316,42.5934,18600.0
2007-05-23 09:50:00,62.09,62.17,62.04,62.15,20400.0,42.6346,42.6896,42.6003,42.6758,20400.0
2007-05-23 09:55:00,62.14,62.33,62.14,62.25,22000.0,42.669,42.7994,42.669,42.7445,22000.0
2007-05-23 10:00:00,62.28,62.57,62.26,62.48,16700.0,42.7651,42.9642,42.7514,42.9024,16700.0
2007-05-23 10:05:00,62.48,62.51,62.28,62.36,10200.0,42.9024,42.923,42.7651,42.82,10200.0
2007-05-23 10:10:00,62.33,62.36,62.24,62.27,20100.0,42.7994,42.82,42.7376,42.7582,20100.0
2007-05-23 10:15:00,62.23,62.28,62.11,62.16,9500.0,42.7308,42.7651,42.6484,42.6827,9500.0
2007-05-23 10:20:00,62.14,62.14,62.03,62.03,9500.0,42.669,42.669,42.5934,42.5934,9500.0
2007-05-23 10:25:00,62.02,62.03,61.93,61.99,13000.0,42.5866,42.5934,42.5248,42.566,13000.0
2007-05-23 10:30:00,61.97,62.09,61.92,62.09,20000.0,42.5522,42.6346,42.5179,42.6346,20000.0
2007-05-23 10:35:00,62.07,62.14,62.03,62.05,18200.0,42.6209,42.669,42.5934,42.6072,18200.0
2007-05-23 10:40:00,62.02,62.12,61.96,61.96,14900.0,42.5866,42.6552,42.5454,42.5454,14900.0
2007-05-23 10:45:00,61.97,62.0,61.93,61.96,10800.0,42.5522,42.5728,42.5248,42.5454,10800.0
2007-05-23 10:50:00,61.92,62.02,61.92,61.97,20900.0,42.5179,42.5866,42.5179,42.5522,20900.0
2007-05-23 10:55:00,61.97,62.01,61.95,62.0,7400.0,42.5522,42.5797,42.5385,42.5728,7400.0
2007-05-23 11:00:00,62.0,62.0,61.95,61.95,8000.0,42.5728,42.5728,42.5385,42.5385,8000.0
2007-05-23 11:05:00,61.95,62.02,61.95,62.0,7300.0,42.5385,42.5866,42.5385,42.5728,7300.0
2007-05-23 11:10:00,61.98,61.98,61.85,61.87,8700.0,42.5591,42.5591,42.4698,42.4836,8700.0
2007-05-23 11:15:00,61.86,61.87,61.75,61.78,8900.0,42.4767,42.4836,42.4012,42.4218,8900.0
2007-05-23 11:20:00,61.78,61.83,61.77,61.83,1900.0,42.4218,42.4561,42.4149,42.4561,1900.0
2007-05-23 11:25:00,61.84,61.91,61.84,61.89,4600.0,42.463,42.511,42.463,42.4973,4600.0
2007-05-23 11:30:00,61.91,61.92,61.77,61.8,6800.0,42.511,42.5179,42.4149,42.4355,6800.0
2007-05-23 11:35:00,61.78,61.87,61.78,61.84,5800.0,42.4218,42.4836,42.4218,42.463,5800.0
2007-05-23 11:40:00,61.85,61.89,61.85,61.85,5500.0,42.4698,42.4973,42.4698,42.4698,5500.0
2007-05-23 11:45:00,61.86,61.93,61.86,61.92,5800.0,42.4767,42.5248,42.4767,42.5179,5800.0
2007-05-23 11:50:00,61.92,61.93,61.84,61.9,5600.0,42.5179,42.5248,42.463,42.5042,5600.0
2007-05-23 11:55:00,61.9,61.94,61.84,61.88,6300.0,42.5042,42.5316,42.463,42.4904,6300.0
2007-05-23 12:00:00,61.86,61.91,61.85,61.88,3700.0,42.4767,42.511,42.4698,42.4904,3700.0
2007-05-23 12:05:00,61.89,61.9,61.85,61.85,4400.0,42.4973,42.5042,42.4698,42.4698,4400.0
2007-05-23 12:10:00,61.85,61.89,61.79,61.84,3600.0,42.4698,42.4973,42.4286,42.463,3600.0
2007-05-23 12:15:00,61.85,61.97,61.85,61.92,3500.0,42.4698,42.5522,42.4698,42.5179,3500.0
2007-05-23 12:20:00,61.91,61.93,61.82,61.82,4700.0,42.511,42.5248,42.4492,42.4492,4700.0
2007-05-23 12:25:00,61.83,61.88,61.83,61.88,4200.0,42.4561,42.4904,42.4561,42.4904,4200.0
2007-05-23 12:30:00,61.92,61.92,61.82,61.86,5600.0,42.5179,42.5179,42.4492,42.4767,5600.0
2007-05-23 12:35:00,61.86,61.86,61.82,61.85,2700.0,42.4767,42.4767,42.4492,42.4698,2700.0
2007-05-23 12:40:00,61.83,61.85,61.83,61.84,2400.0,42.4561,42.4698,42.4561,42.463,2400.0
2007-05-23 12:45:00,61.84,61.84,61.77,61.8,6000.0,42.463,42.463,42.4149,42.4355,6000.0
2007-05-23 12:50:00,61.8,61.82,61.79,61.79,4400.0,42.4355,42.4492,42.4286,42.4286,4400.0
2007-05-23 12:55:00,61.76,61.84,61.76,61.84,9100.0,42.408,42.463,42.408,42.463,9100.0
2007-05-23 13:00:00,61.83,61.95,61.83,61.95,6600.0,42.4561,42.5385,42.4561,42.5385,6600.0
2007-05-23 13:05:00,61.96,62.04,61.91,61.99,6900.0,42.5454,42.6003,42.511,42.566,6900.0
2007-05-23 13:10:00,61.99,62.0,61.97,61.97,1500.0,42.566,42.5728,42.5522,42.5522,1500.0
2007-05-23 13:15:00,61.97,61.97,61.92,61.93,2900.0,42.5522,42.5522,42.5179,42.5248,2900.0
2007-05-23 13:20:00,61.97,61.99,61.94,61.96,1900.0,42.5522,42.566,42.5316,42.5454,1900.0
2007-05-23 13:25:00,61.96,61.98,61.88,61.97,2800.0,42.5454,42.5591,42.4904,42.5522,2800.0
2007-05-23 13:30:00,61.97,61.99,61.95,61.98,2800.0,42.5522,42.566,42.5385,42.5591,2800.0
2007-05-23 13:35:00,61.97,61.97,61.91,61.91,3600.0,42.5522,42.5522,42.511,42.511,3600.0
2007-05-23 13:40:00,61.89,61.98,61.88,61.97,9100.0,42.4973,42.5591,42.4904,42.5522,9100.0
2007-05-23 13:45:00,61.98,61.98,61.88,61.88,3400.0,42.5591,42.5591,42.4904,42.4904,3400.0
2007-05-23 13:50:00,61.88,62.01,61.88,61.96,4700.0,42.4904,42.5797,42.4904,42.5454,4700.0
2007-05-23 13:55:00,61.96,61.96,61.83,61.86,4800.0,42.5454,42.5454,42.4561,42.4767,4800.0
2007-05-23 14:00:00,61.89,61.93,61.82,61.85,11900.0,42.4973,42.5248,42.4492,42.4698,11900.0
2007-05-23 14:05:00,61.87,61.91,61.84,61.9,6500.0,42.4836,42.511,42.463,42.5042,6500.0
2007-05-23 14:10:00,61.89,61.93,61.88,61.93,3800.0,42.4973,42.5248,42.4904,42.5248,3800.0
2007-05-23 14:15:00,61.92,61.93,61.72,61.79,10500.0,42.5179,42.5248,42.3806,42.4286,10500.0
2007-05-23 14:20:00,61.79,61.79,61.67,61.7,12700.0,42.4286,42.4286,42.3462,42.3668,12700.0
2007-05-23 14:25:00,61.71,61.71,61.59,61.62,13900.0,42.3737,42.3737,42.2913,42.3119,13900.0
2007-05-23 14:30:00,61.66,61.81,61.64,61.8,13000.0,42.3394,42.4424,42.3256,42.4355,13000.0
2007-05-23 14:35:00,61.78,61.8,61.71,61.75,6400.0,42.4218,42.4355,42.3737,42.4012,6400.0
2007-05-23 14:40:00,61.71,61.72,61.61,61.63,6700.0,42.3737,42.3806,42.305,42.3188,6700.0
2007-05-23 14:45:00,61.63,61.83,61.63,61.76,10000.0,42.3188,42.4561,42.3188,42.408,10000.0
2007-05-23 14:50:00,61.76,61.81,61.72,61.75,4100.0,42.408,42.4424,42.3806,42.4012,4100.0
2007-05-23 14:55:00,61.76,61.9,61.75,61.79,6600.0,42.408,42.5042,42.4012,42.4286,6600.0
2007-05-23 15:00:00,61.78,61.85,61.78,61.78,6900.0,42.4218,42.4698,42.4218,42.4218,6900.0
2007-05-23 15:05:00,61.8,61.8,61.71,61.73,5100.0,42.4355,42.4355,42.3737,42.3874,5100.0
2007-05-23 15:10:00,61.72,61.75,61.68,61.75,7300.0,42.3806,42.4012,42.3531,42.4012,7300.0
2007-05-23 15:15:00,61.72,61.81,61.71,61.71,9100.0,42.3806,42.4424,42.3737,42.3737,9100.0
2007-05-23 15:20:00,61.69,61.77,61.63,61.77,9700.0,42.36,42.4149,42.3188,42.4149,9700.0
2007-05-23 15:25:00,61.79,61.8,61.74,61.77,9100.0,42.4286,42.4355,42.3943,42.4149,9100.0
2007-05-23 15:30:00,61.74,61.74,61.62,61.7,11500.0,42.3943,42.3943,42.3119,42.3668,11500.0
2007-05-23 15:35:00,61.7,61.73,61.62,61.65,9700.0,42.3668,42.3874,42.3119,42.3325,9700.0
2007-05-23 15:40:00,61.65,61.66,61.57,61.64,14100.0,42.3325,42.3394,42.2776,42.3256,14100.0
2007-05-23 15:45:00,61.64,61.64,61.53,61.53,8300.0,42.3256,42.3256,42.2501,42.2501,8300.0
2007-05-23 15:50:00,61.53,61.57,61.46,61.56,13900.0,42.2501,42.2776,42.202,42.2707,13900.0
2007-05-23 15:55:00,61.56,61.58,61.43,61.44,18000.0,42.2707,42.2844,42.1814,42.1883,18000.0
2007-05-24 09:35:00,61.24,61.72,61.24,61.38,19200.0,42.051,42.3806,42.051,42.1471,19200.0
2007-05-24 09:40:00,61.41,61.57,61.41,61.57,7700.0,42.1677,42.2776,42.1677,42.2776,7700.0
2007-05-24 09:45:00,61.6,61.73,61.58,61.71,8800.0,42.2982,42.3874,42.2844,42.3737,8800.0
2007-05-24 09:50:00,61.73,61.85,61.73,61.85,10100.0,42.3874,42.4698,42.3874,42.4698,10100.0
2007-05-24 09:55:00,61.85,61.93,61.72,61.83,7600.0,42.4698,42.5248,42.3806,42.4561,7600.0
2007-05-24 10:00:00,61.83,62.13,61.83,62.07,19900.0,42.4561,42.6621,42.4561,42.6209,19900.0
2007-05-24 10:05:00,62.07,62.14,61.99,62.02,15700.0,42.6209,42.669,42.566,42.5866,15700.0
2007-05-24 10:10:00,62.03,62.07,61.93,61.95,7900.0,42.5934,42.6209,42.5248,42.5385,7900.0
2007-05-24 10:15:00,61.97,62.05,61.85,61.89,29800.0,42.5522,42.6072,42.4698,42.4973,29800.0
2007-05-24 10:20:00,61.89,61.92,61.8,61.84,12000.0,42.4973,42.5179,42.4355,42.463,12000.0
2007-05-24 10:25:00,61.85,61.9,61.76,61.76,12500.0,42.4698,42.5042,42.408,42.408,12500.0
2007-05-24 10:30:00,61.8,61.82,61.65,61.72,10500.0,42.4355,42.4492,42.3325,42.3806,10500.0
2007-05-24 10:35:00,61.72,61.73,61.49,61.52,11300.0,42.3806,42.3874,42.2226,42.2432,11300.0
2007-05-24 10:40:00,61.52,61.59,61.47,61.47,9100.0,42.2432,42.2913,42.2089,42.2089,9100.0
2007-05-24 10:45:00,61.47,61.6,61.4,61.46,10500.0,42.2089,42.2982,42.1608,42.202,10500.0
2007-05-24 10:50:00,61.44,61.48,61.29,61.33,8600.0,42.1883,42.2158,42.0853,42.1128,8600.0
2007-05-24 10:55:00,61.33,61.33,61.15,61.18,13700.0,42.1128,42.1128,41.9892,42.0098,13700.0
2007-05-24 11:00:00,61.18,61.23,61.1,61.19,11600.0,42.0098,42.0441,41.9548,42.0166,11600.0
2007-05-24 11:05:00,61.19,61.38,61.18,61.25,39800.0,42.0166,42.1471,42.0098,42.0578,39800.0
2007-05-24 11:10:00,61.27,61.3,61.24,61.26,10000.0,42.0716,42.0922,42.051,42.0647,10000.0
2007-05-24 11:15:00,61.26,61.31,61.09,61.17,19400.0,42.0647,42.099,41.948,42.0029,19400.0
2007-05-24 11:20:00,61.16,61.17,61.11,61.17,18800.0,41.996,42.0029,41.9617,42.0029,18800.0
2007-05-24 11:25:00,61.17,61.17,60.91,60.93,17100.0,42.0029,42.0029,41.8244,41.8381,17100.0
2007-05-24 11:30:00,60.95,60.99,60.87,60.97,23600.0,41.8518,41.8793,41.7969,41.8656,23600.0
2007-05-24 11:35:00,60.97,61.01,60.97,61.01,9400.0,41.8656,41.893,41.8656,41.893,9400.0
2007-05-24 11:40:00,61.01,61.02,60.89,60.98,10500.0,41.893,41.8999,41.8106,41.8724,10500.0
2007-05-24 11:45:00,61.0,61.01,60.98,61.0,6500.0,41.8862,41.893,41.8724,41.8862,6500.0
2007-05-24 11:50:00,61.01,61.04,61.0,61.02,9900.0,41.893,41.9136,41.8862,41.8999,9900.0
2007-05-24 11:55:00,61.02,61.04,60.98,61.01,9600.0,41.8999,41.9136,41.8724,41.893,9600.0
2007-05-24 12:00:00,61.02,61.05,60.99,61.05,6400.0,41.8999,41.9205,41.8793,41.9205,6400.0
2007-05-24 12:05:00,61.05,61.06,60.95,61.0,9000.0,41.9205,41.9274,41.8518,41.8862,9000.0
2007-05-24 12:10:00,61.0,61.0,60.87,60.9,8200.0,41.8862,41.8862,41.7969,41.8175,8200.0
2007-05-24 12:15:00,60.92,61.02,60.88,60.89,5000.0,41.8312,41.8999,41.8038,41.8106,5000.0
2007-05-24 12:20:00,60.89,60.99,60.88,60.99,14200.0,41.8106,41.8793,41.8038,41.8793,14200.0
2007-05-24 12:25:00,60.99,61.0,60.87,60.92,24800.0,41.8793,41.8862,41.7969,41.8312,24800.0
2007-05-24 12:30:00,60.92,60.98,60.86,60.86,21400.0,41.8312,41.8724,41.79,41.79,21400.0
2007-05-24 12:35:00,60.86,60.95,60.8,60.84,6100.0,41.79,41.8518,41.7488,41.7763,6100.0
2007-05-24 12:40:00,60.87,60.89,60.79,60.89,8300.0,41.7969,41.8106,41.742,41.8106,8300.0
2007-05-24 12:45:00,60.89,60.98,60.83,60.92,7400.0,41.8106,41.8724,41.7694,41.8312,7400.0
2007-05-24 12:50:00,60.92,60.94,60.87,60.94,4700.0,41.8312,41.845,41.7969,41.845,4700.0
2007-05-24 12:55:00,60.95,61.06,60.92,61.06,7700.0,41.8518,41.9274,41.8312,41.9274,7700.0
2007-05-24 13:00:00,61.06,61.11,61.06,61.1,5000.0,41.9274,41.9617,41.9274,41.9548,5000.0
2007-05-24 13:05:00,61.1,61.1,60.99,61.01,5900.0,41.9548,41.9548,41.8793,41.893,5900.0
2007-05-24 13:10:00,61.02,61.12,61.02,61.03,4600.0,41.8999,41.9686,41.8999,41.9068,4600.0
2007-05-24 13:15:00,61.03,61.17,61.03,61.11,7200.0,41.9068,42.0029,41.9068,41.9617,7200.0
2007-05-24 13:20:00,61.14,61.23,61.14,61.16,5200.0,41.9823,42.0441,41.9823,41.996,5200.0
2007-05-24 13:25:00,61.17,61.24,61.16,61.2,9900.0,42.0029,42.051,41.996,42.0235,9900.0
2007-05-24 13:30:00,61.2,61.21,61.16,61.17,13300.0,42.0235,42.0304,41.996,42.0029,13300.0
2007-05-24 13:35:00,61.17,61.24,61.15,61.18,14500.0,42.0029,42.051,41.9892,42.0098,14500.0
2007-05-24 13:40:00,61.18,61.24,61.15,61.22,7000.0,42.0098,42.051,41.9892,42.0372,7000.0
2007-05-24 13:45:00,61.24,61.33,61.18,61.18,9200.0,42.051,42.1128,42.0098,42.0098,9200.0
2007-05-24 13:50:00,61.18,61.32,61.18,61.29,7400.0,42.0098,42.1059,42.0098,42.0853,7400.0
2007-05-24 13:55:00,61.29,61.43,61.27,61.41,5600.0,42.0853,42.1814,42.0716,42.1677,5600.0
2007-05-24 14:00:00,61.41,61.43,61.29,61.29,8500.0,42.1677,42.1814,42.0853,42.0853,8500.0
2007-05-24 14:05:00,61.3,61.32,61.21,61.29,8200.0,42.0922,42.1059,42.0304,42.0853,8200.0
2007-05-24 14:10:00,61.31,61.32,61.15,61.15,10200.0,42.099,42.1059,41.9892,41.9892,10200.0
2007-05-24 14:15:00,61.16,61.26,61.15,61.23,12700.0,41.996,42.0647,41.9892,42.0441,12700.0
2007-05-24 14:20:00,61.22,61.29,61.22,61.25,11400.0,42.0372,42.0853,42.0372,42.0578,11400.0
2007-05-24 14:25:00,61.22,61.25,61.15,61.21,10900.0,42.0372,42.0578,41.9892,42.0304,10900.0
2007-05-24 14:30:00,61.21,61.22,61.17,61.18,8000.0,42.0304,42.0372,42.0029,42.0098,8000.0
2007-05-24 14:35:00,61.18,61.19,61.14,61.17,33500.0,42.0098,42.0166,41.9823,42.0029,33500.0
2007-05-24 14:40:00,61.17,61.28,61.15,61.2,23000.0,42.0029,42.0784,41.9892,42.0235,23000.0
2007-05-24 14:45:00,61.22,61.27,61.15,61.23,23200.0,42.0372,42.0716,41.9892,42.0441,23200.0
2007-05-24 14:50:00,61.21,61.22,61.14,61.17,12600.0,42.0304,42.0372,41.9823,42.0029,12600.0
2007-05-24 14:55:00,61.17,61.17,60.98,60.99,19500.0,42.0029,42.0029,41.8724,41.8793,19500.0
2007-05-24 15:00:00,61.0,61.17,61.0,61.06,23400.0,41.8862,42.0029,41.8862,41.9274,23400.0
2007-05-24 15:05:00,61.06,61.06,60.92,60.98,28600.0,41.9274,41.9274,41.8312,41.8724,28600.0
2007-05-24 15:10:00,60.98,61.0,60.8,60.89,22100.0,41.8724,41.8862,41.7488,41.8106,22100.0
2007-05-24 15:15:00,60.9,60.91,60.77,60.81,21600.0,41.8175,41.8244,41.7282,41.7557,21600.0
2007-05-24 15:20:00,60.82,60.83,60.78,60.81,23100.0,41.7626,41.7694,41.7351,41.7557,23100.0
2007-05-24 15:25:00,60.8,60.92,60.74,60.83,31900.0,41.7488,41.8312,41.7076,41.7694,31900.0
2007-05-24 15:30:00,60.83,60.85,60.77,60.79,15500.0,41.7694,41.7832,41.7282,41.742,15500.0
2007-05-24 15:35:00,60.79,60.85,60.75,60.81,19300.0,41.742,41.7832,41.7145,41.7557,19300.0
2007-05-24 15:40:00,60.81,60.9,60.81,60.9,19000.0,41.7557,41.8175,41.7557,41.8175,19000.0
2007-05-24 15:45:00,60.91,60.95,60.86,60.93,20100.0,41.8244,41.8518,41.79,41.8381,20100.0
2007-05-24 15:50:00,60.94,60.98,60.93,60.97,24200.0,41.845,41.8724,41.8381,41.8656,24200.0
2007-05-24 15:55:00,60.96,61.12,60.96,61.05,42300.0,41.8587,41.9686,41.8587,41.9205,42300.0
2007-05-25 09:30:00,61.4,61.5,61.4,61.42,25800.0,42.1608,42.2295,42.1608,42.1746,25800.0
2007-05-25 09:35:00,61.42,61.55,61.35,61.41,16500.0,42.1746,42.2638,42.1265,42.1677,16500.0
2007-05-25 09:40:00,61.31,61.4,61.3,61.4,7700.0,42.099,42.1608,42.0922,42.1608,7700.0
2007-05-25 09:45:00,61.4,61.5,61.35,61.45,9200.0,42.1608,42.2295,42.1265,42.1952,9200.0
2007-05-25 09:50:00,61.45,61.53,61.37,61.5,30000.0,42.1952,42.2501,42.1402,42.2295,30000.0
2007-05-25 09:55:00,61.49,61.59,61.48,61.58,8800.0,42.2226,42.2913,42.2158,42.2844,8800.0
2007-05-25 10:00:00,61.57,61.63,61.45,61.51,17200.0,42.2776,42.3188,42.1952,42.2364,17200.0
2007-05-25 10:05:00,61.52,61.56,61.47,61.5,8700.0,42.2432,42.2707,42.2089,42.2295,8700.0
2007-05-25 10:10:00,61.51,61.64,61.48,61.59,12200.0,42.2364,42.3256,42.2158,42.2913,12200.0
2007-05-25 10:15:00,61.6,61.73,61.59,61.61,12400.0,42.2982,42.3874,42.2913,42.305,12400.0
2007-05-25 10:20:00,61.6,61.66,61.56,61.57,9900.0,42.2982,42.3394,42.2707,42.2776,9900.0
2007-05-25 10:25:00,61.59,61.63,61.55,61.6,16400.0,42.2913,42.3188,42.2638,42.2982,16400.0
2007-05-25 10:30:00,61.6,61.64,61.57,61.57,19000.0,42.2982,42.3256,42.2776,42.2776,19000.0
2007-05-25 10:35:00,61.56,61.64,61.45,61.64,15500.0,42.2707,42.3256,42.1952,42.3256,15500.0
2007-05-25 10:40:00,61.64,61.69,61.6,61.64,11700.0,42.3256,42.36,42.2982,42.3256,11700.0
2007-05-25 10:45:00,61.64,61.71,61.58,61.6,8700.0,42.3256,42.3737,42.2844,42.2982,8700.0
2007-05-25 10:50:00,61.6,61.62,61.52,61.52,9200.0,42.2982,42.3119,42.2432,42.2432,9200.0
2007-05-25 10:55:00,61.53,61.54,61.5,61.54,4500.0,42.2501,42.257,42.2295,42.257,4500.0
2007-05-25 11:00:00,61.57,61.67,61.56,61.67,30100.0,42.2776,42.3462,42.2707,42.3462,30100.0
2007-05-25 11:05:00,61.66,61.67,61.58,61.59,12600.0,42.3394,42.3462,42.2844,42.2913,12600.0
2007-05-25 11:10:00,61.6,61.62,61.57,61.6,6400.0,42.2982,42.3119,42.2776,42.2982,6400.0
2007-05-25 11:15:00,61.6,61.63,61.58,61.63,9300.0,42.2982,42.3188,42.2844,42.3188,9300.0
2007-05-25 11:20:00,61.61,61.64,61.61,61.62,10200.0,42.305,42.3256,42.305,42.3119,10200.0
2007-05-25 11:25:00,61.62,61.64,61.59,61.59,3900.0,42.3119,42.3256,42.2913,42.2913,3900.0
2007-05-25 11:30:00,61.61,61.71,61.6,61.7,7400.0,42.305,42.3737,42.2982,42.3668,7400.0
2007-05-25 11:35:00,61.71,61.8,61.71,61.8,5300.0,42.3737,42.4355,42.3737,42.4355,5300.0
2007-05-25 11:40:00,61.78,61.78,61.69,61.69,7600.0,42.4218,42.4218,42.36,42.36,7600.0
2007-05-25 11:45:00,61.68,61.75,61.68,61.75,4800.0,42.3531,42.4012,42.3531,42.4012,4800.0
2007-05-25 11:50:00,61.75,61.78,61.75,61.77,3600.0,42.4012,42.4218,42.4012,42.4149,3600.0
2007-05-25 11:55:00,61.76,61.77,61.7,61.77,8800.0,42.408,42.4149,42.3668,42.4149,8800.0
2007-05-25 12:00:00,61.74,61.76,61.68,61.69,8700.0,42.3943,42.408,42.3531,42.36,8700.0
2007-05-25 12:05:00,61.71,61.71,61.61,61.62,6700.0,42.3737,42.3737,42.305,42.3119,6700.0
2007-05-25 12:10:00,61.61,61.62,61.48,61.49,6400.0,42.305,42.3119,42.2158,42.2226,6400.0
2007-05-25 12:15:00,61.49,61.55,61.47,61.55,4300.0,42.2226,42.2638,42.2089,42.2638,4300.0
2007-05-25 12:20:00,61.55,61.62,61.55,61.62,2400.0,42.2638,42.3119,42.2638,42.3119,2400.0
2007-05-25 12:25:00,61.6,61.62,61.48,61.49,4700.0,42.2982,42.3119,42.2158,42.2226,4700.0
2007-05-25 12:30:00,61.52,61.52,61.48,61.51,2900.0,42.2432,42.2432,42.2158,42.2364,2900.0
2007-05-25 12:35:00,61.49,61.62,61.49,61.6,3700.0,42.2226,42.3119,42.2226,42.2982,3700.0
2007-05-25 12:40:00,61.6,61.6,61.5,61.54,5800.0,42.2982,42.2982,42.2295,42.257,5800.0
2007-05-25 12:45:00,61.55,61.55,61.51,61.51,2500.0,42.2638,42.2638,42.2364,42.2364,2500.0
2007-05-25 12:50:00,61.52,61.54,61.46,61.46,3800.0,42.2432,42.257,42.202,42.202,3800.0
2007-05-25 12:55:00,61.46,61.51,61.43,61.43,2400.0,42.202,42.2364,42.1814,42.1814,2400.0
2007-05-25 13:00:00,61.48,61.56,61.44,61.55,5800.0,42.2158,42.2707,42.1883,42.2638,5800.0
2007-05-25 13:05:00,61.56,61.61,61.53,61.53,7500.0,42.2707,42.305,42.2501,42.2501,7500.0
2007-05-25 13:10:00,61.54,61.63,61.54,61.6,9700.0,42.257,42.3188,42.257,42.2982,9700.0
2007-05-25 13:15:00,61.6,61.62,61.55,61.56,17800.0,42.2982,42.3119,42.2638,42.2707,17800.0
2007-05-25 13:20:00,61.57,61.61,61.53,61.61,8100.0,42.2776,42.305,42.2501,42.305,8100.0
2007-05-25 13:25:00,61.61,61.65,61.6,61.6,2200.0,42.305,42.3325,42.2982,42.2982,2200.0
2007-05-25 13:30:00,61.61,61.61,61.6,61.6,1400.0,42.305,42.305,42.2982,42.2982,1400.0
2007-05-25 13:35:00,61.58,61.58,61.53,61.53,2400.0,42.2844,42.2844,42.2501,42.2501,2400.0
2007-05-25 13:40:00,61.53,61.54,61.49,61.49,6100.0,42.2501,42.257,42.2226,42.2226,6100.0
2007-05-25 13:45:00,61.44,61.53,61.41,61.42,4400.0,42.1883,42.2501,42.1677,42.1746,4400.0
2007-05-25 13:50:00,61.42,61.45,61.4,61.4,2600.0,42.1746,42.1952,42.1608,42.1608,2600.0
2007-05-25 13:55:00,61.4,61.46,61.4,61.46,1500.0,42.1608,42.202,42.1608,42.202,1500.0
2007-05-25 14:00:00,61.44,61.48,61.35,61.42,13200.0,42.1883,42.2158,42.1265,42.1746,13200.0
2007-05-25 14:05:00,61.41,61.41,61.35,61.36,3800.0,42.1677,42.1677,42.1265,42.1334,3800.0
2007-05-25 14:10:00,61.34,61.39,61.31,61.37,3200.0,42.1196,42.154,42.099,42.1402,3200.0
2007-05-25 14:15:00,61.36,61.36,61.27,61.31,9000.0,42.1334,42.1334,42.0716,42.099,9000.0
2007-05-25 14:20:00,61.32,61.38,61.29,61.35,3800.0,42.1059,42.1471,42.0853,42.1265,3800.0
2007-05-25 14:25:00,61.36,61.41,61.29,61.32,6100.0,42.1334,42.1677,42.0853,42.1059,6100.0
2007-05-25 14:30:00,61.31,61.36,61.31,61.34,1400.0,42.099,42.1334,42.099,42.1196,1400.0
2007-05-25 14:35:00,61.35,61.37,61.32,61.32,2400.0,42.1265,42.1402,42.1059,42.1059,2400.0
2007-05-25 14:40:00,61.32,61.42,61.32,61.42,2100.0,42.1059,42.1746,42.1059,42.1746,2100.0
2007-05-25 14:45:00,61.43,61.43,61.42,61.43,1800.0,42.1814,42.1814,42.1746,42.1814,1800.0
2007-05-25 14:50:00,61.43,61.44,61.32,61.35,3300.0,42.1814,42.1883,42.1059,42.1265,3300.0
2007-05-25 14:55:00,61.33,61.38,61.32,61.34,4000.0,42.1128,42.1471,42.1059,42.1196,4000.0
2007-05-25 15:00:00,61.35,61.37,61.33,61.36,2800.0,42.1265,42.1402,42.1128,42.1334,2800.0
2007-05-25 15:05:00,61.36,61.36,61.34,61.35,2900.0,42.1334,42.1334,42.1196,42.1265,2900.0
2007-05-25 15:10:00,61.35,61.39,61.29,61.29,4000.0,42.1265,42.154,42.0853,42.0853,4000.0
2007-05-25 15:15:00,61.31,61.37,61.29,61.36,7200.0,42.099,42.1402,42.0853,42.1334,7200.0
2007-05-25 15:20:00,61.35,61.42,61.35,61.41,8600.0,42.1265,42.1746,42.1265,42.1677,8600.0
2007-05-25 15:25:00,61.39,61.42,61.39,61.39,5600.0,42.154,42.1746,42.154,42.154,5600.0
2007-05-25 15:30:00,61.39,61.44,61.38,61.44,3500.0,42.154,42.1883,42.1471,42.1883,3500.0
2007-05-25 15:35:00,61.43,61.45,61.4,61.44,5900.0,42.1814,42.1952,42.1608,42.1883,5900.0
2007-05-25 15:40:00,61.43,61.45,61.42,61.44,5000.0,42.1814,42.1952,42.1746,42.1883,5000.0
2007-05-25 15:45:00,61.44,61.51,61.44,61.48,8700.0,42.1883,42.2364,42.1883,42.2158,8700.0
2007-05-25 15:50:00,61.51,61.58,61.5,61.55,7400.0,42.2364,42.2844,42.2295,42.2638,7400.0
2007-05-25 15:55:00,61.55,61.58,61.47,61.49,10600.0,42.2638,42.2844,42.2089,42.2226,10600.0
2007-05-29 09:30:00,61.46,61.72,61.46,61.59,7200.0,42.202,42.3806,42.202,42.2913,7200.0
2007-05-29 09:35:00,61.59,61.75,61.59,61.63,3200.0,42.2913,42.4012,42.2913,42.3188,3200.0
2007-05-29 09:40:00,61.62,61.62,61.36,61.36,7900.0,42.3119,42.3119,42.1334,42.1334,7900.0
2007-05-29 09:45:00,61.36,61.69,61.34,61.68,28600.0,42.1334,42.36,42.1196,42.3531,28600.0
2007-05-29 09:50:00,61.67,61.78,61.6,61.62,27100.0,42.3462,42.4218,42.2982,42.3119,27100.0
2007-05-29 09:55:00,61.63,61.77,61.61,61.7,17400.0,42.3188,42.4149,42.305,42.3668,17400.0
2007-05-29 10:00:00,61.66,61.79,61.55,61.73,15500.0,42.3394,42.4286,42.2638,42.3874,15500.0
2007-05-29 10:05:00,61.73,61.73,61.5,61.6,11000.0,42.3874,42.3874,42.2295,42.2982,11000.0
2007-05-29 10:10:00,61.59,61.61,61.43,61.54,11000.0,42.2913,42.305,42.1814,42.257,11000.0
2007-05-29 10:15:00,61.55,61.55,61.47,61.51,12000.0,42.2638,42.2638,42.2089,42.2364,12000.0
2007-05-29 10:20:00,61.51,61.65,61.5,61.57,20400.0,42.2364,42.3325,42.2295,42.2776,20400.0
2007-05-29 10:25:00,61.57,61.65,61.55,61.65,8300.0,42.2776,42.3325,42.2638,42.3325,8300.0
2007-05-29 10:30:00,61.62,61.69,61.51,61.53,23600.0,42.3119,42.36,42.2364,42.2501,23600.0
2007-05-29 10:35:00,61.56,61.6,61.54,61.57,11200.0,42.2707,42.2982,42.257,42.2776,11200.0
2007-05-29 10:40:00,61.58,61.62,61.5,61.57,11300.0,42.2844,42.3119,42.2295,42.2776,11300.0
2007-05-29 10:45:00,61.54,61.6,61.53,61.6,6100.0,42.257,42.2982,42.2501,42.2982,6100.0
2007-05-29 10:50:00,61.6,61.61,61.55,61.6,6700.0,42.2982,42.305,42.2638,42.2982,6700.0
2007-05-29 10:55:00,61.6,61.6,61.52,61.54,6300.0,42.2982,42.2982,42.2432,42.257,6300.0
2007-05-29 11:00:00,61.54,61.61,61.53,61.6,25000.0,42.257,42.305,42.2501,42.2982,25000.0
2007-05-29 11:05:00,61.6,61.68,61.57,61.68,15100.0,42.2982,42.3531,42.2776,42.3531,15100.0
2007-05-29 11:10:00,61.67,61.79,61.66,61.74,18000.0,42.3462,42.4286,42.3394,42.3943,18000.0
2007-05-29 11:15:00,61.8,61.84,61.74,61.84,33400.0,42.4355,42.463,42.3943,42.463,33400.0
2007-05-29 11:20:00,61.84,61.92,61.79,61.92,33300.0,42.463,42.5179,42.4286,42.5179,33300.0
2007-05-29 11:25:00,61.93,61.95,61.84,61.89,23600.0,42.5248,42.5385,42.463,42.4973,23600.0
2007-05-29 11:30:00,61.89,62.03,61.86,61.95,29300.0,42.4973,42.5934,42.4767,42.5385,29300.0
2007-05-29 11:35:00,61.95,61.95,61.86,61.94,12900.0,42.5385,42.5385,42.4767,42.5316,12900.0
2007-05-29 11:40:00,61.9,61.94,61.9,61.9,6400.0,42.5042,42.5316,42.5042,42.5042,6400.0
2007-05-29 11:45:00,61.88,61.91,61.85,61.85,5000.0,42.4904,42.511,42.4698,42.4698,5000.0
2007-05-29 11:50:00,61.84,61.97,61.84,61.89,9900.0,42.463,42.5522,42.463,42.4973,9900.0
2007-05-29 11:55:00,61.89,61.92,61.76,61.78,7100.0,42.4973,42.5179,42.408,42.4218,7100.0
2007-05-29 12:00:00,61.75,61.85,61.7,61.75,15700.0,42.4012,42.4698,42.3668,42.4012,15700.0
2007-05-29 12:05:00,61.76,61.83,61.76,61.76,16700.0,42.408,42.4561,42.408,42.408,16700.0
2007-05-29 12:10:00,61.76,61.79,61.74,61.74,3500.0,42.408,42.4286,42.3943,42.3943,3500.0
2007-05-29 12:15:00,61.72,61.75,61.66,61.7,9100.0,42.3806,42.4012,42.3394,42.3668,9100.0
2007-05-29 12:20:00,61.7,61.7,61.59,61.59,4500.0,42.3668,42.3668,42.2913,42.2913,4500.0
2007-05-29 12:25:00,61.61,61.65,61.55,61.55,4400.0,42.305,42.3325,42.2638,42.2638,4400.0
2007-05-29 12:30:00,61.54,61.63,61.53,61.61,6900.0,42.257,42.3188,42.2501,42.305,6900.0
2007-05-29 12:35:00,61.6,61.64,61.55,61.55,4400.0,42.2982,42.3256,42.2638,42.2638,4400.0
2007-05-29 12:40:00,61.54,61.61,61.54,61.59,5400.0,42.257,42.305,42.257,42.2913,5400.0
2007-05-29 12:45:00,61.59,61.62,61.58,61.59,2800.0,42.2913,42.3119,42.2844,42.2913,2800.0
2007-05-29 12:50:00,61.6,61.73,61.6,61.73,8000.0,42.2982,42.3874,42.2982,42.3874,8000.0
2007-05-29 12:55:00,61.72,61.74,61.69,61.72,3900.0,42.3806,42.3943,42.36,42.3806,3900.0
2007-05-29 13:00:00,61.73,61.73,61.6,61.68,8000.0,42.3874,42.3874,42.2982,42.3531,8000.0
2007-05-29 13:05:00,61.7,61.73,61.7,61.72,3600.0,42.3668,42.3874,42.3668,42.3806,3600.0
2007-05-29 13:10:00,61.72,61.77,61.7,61.72,6700.0,42.3806,42.4149,42.3668,42.3806,6700.0
2007-05-29 13:15:00,61.7,61.7,61.62,61.65,4700.0,42.3668,42.3668,42.3119,42.3325,4700.0
2007-05-29 13:20:00,61.63,61.63,61.4,61.41,8600.0,42.3188,42.3188,42.1608,42.1677,8600.0
2007-05-29 13:25:00,61.4,61.41,61.34,61.39,6700.0,42.1608,42.1677,42.1196,42.154,6700.0
2007-05-29 13:30:00,61.39,61.42,61.35,61.41,4100.0,42.154,42.1746,42.1265,42.1677,4100.0
2007-05-29 13:35:00,61.41,61.45,61.37,61.38,3800.0,42.1677,42.1952,42.1402,42.1471,3800.0
2007-05-29 13:40:00,61.39,61.45,61.38,61.43,5000.0,42.154,42.1952,42.1471,42.1814,5000.0
2007-05-29 13:45:00,61.43,61.43,61.37,61.37,1100.0,42.1814,42.1814,42.1402,42.1402,1100.0
2007-05-29 13:50:00,61.39,61.47,61.39,61.47,6600.0,42.154,42.2089,42.154,42.2089,6600.0
2007-05-29 13:55:00,61.48,61.48,61.46,61.48,1200.0,42.2158,42.2158,42.202,42.2158,1200.0
2007-05-29 14:00:00,61.46,61.47,61.38,61.42,3100.0,42.202,42.2089,42.1471,42.1746,3100.0
2007-05-29 14:05:00,61.42,61.55,61.42,61.53,4100.0,42.1746,42.2638,42.1746,42.2501,4100.0
2007-05-29 14:10:00,61.5,61.56,61.45,61.56,4800.0,42.2295,42.2707,42.1952,42.2707,4800.0
2007-05-29 14:15:00,61.53,61.53,61.44,61.49,5200.0,42.2501,42.2501,42.1883,42.2226,5200.0
2007-05-29 14:20:00,61.48,61.49,61.47,61.48,1100.0,42.2158,42.2226,42.2089,42.2158,1100.0
2007-05-29 14:25:00,61.47,61.47,61.35,61.41,6700.0,42.2089,42.2089,42.1265,42.1677,6700.0
2007-05-29 14:30:00,61.39,61.39,61.31,61.36,4300.0,42.154,42.154,42.099,42.1334,4300.0
2007-05-29 14:35:00,61.39,61.45,61.36,61.4,4900.0,42.154,42.1952,42.1334,42.1608,4900.0
2007-05-29 14:40:00,61.41,61.49,61.41,61.49,5200.0,42.1677,42.2226,42.1677,42.2226,5200.0
2007-05-29 14:45:00,61.46,61.48,61.42,61.48,3400.0,42.202,42.2158,42.1746,42.2158,3400.0
2007-05-29 14:50:00,61.49,61.49,61.42,61.49,5800.0,42.2226,42.2226,42.1746,42.2226,5800.0
2007-05-29 14:55:00,61.49,61.51,61.45,61.47,13100.0,42.2226,42.2364,42.1952,42.2089,13100.0
2007-05-29 15:00:00,61.47,61.55,61.45,61.55,9500.0,42.2089,42.2638,42.1952,42.2638,9500.0
2007-05-29 15:05:00,61.55,61.63,61.55,61.61,8200.0,42.2638,42.3188,42.2638,42.305,8200.0
2007-05-29 15:10:00,61.61,61.66,61.6,61.62,5700.0,42.305,42.3394,42.2982,42.3119,5700.0
2007-05-29 15:15:00,61.62,61.75,61.61,61.67,44500.0,42.3119,42.4012,42.305,42.3462,44500.0
2007-05-29 15:20:00,61.67,61.67,61.59,61.61,13200.0,42.3462,42.3462,42.2913,42.305,13200.0
2007-05-29 15:25:00,61.63,61.69,61.63,61.64,6000.0,42.3188,42.36,42.3188,42.3256,6000.0
2007-05-29 15:30:00,61.64,61.68,61.57,61.68,6800.0,42.3256,42.3531,42.2776,42.3531,6800.0
2007-05-29 15:35:00,61.68,61.75,61.66,61.73,7000.0,42.3531,42.4012,42.3394,42.3874,7000.0
2007-05-29 15:40:00,61.73,61.84,61.72,61.79,51700.0,42.3874,42.463,42.3806,42.4286,51700.0
2007-05-29 15:45:00,61.8,61.86,61.73,61.73,11800.0,42.4355,42.4767,42.3874,42.3874,11800.0
2007-05-29 15:50:00,61.73,61.79,61.73,61.76,7100.0,42.3874,42.4286,42.3874,42.408,7100.0
2007-05-29 15:55:00,61.76,61.81,61.69,61.74,12600.0,42.408,42.4424,42.36,42.3943,12600.0
2007-05-30 09:30:00,61.67,61.85,61.27,61.51,8900.0,42.3462,42.4698,42.0716,42.2364,8900.0
2007-05-30 09:35:00,61.58,61.7,61.34,61.54,5700.0,42.2844,42.3668,42.1196,42.257,5700.0
2007-05-30 09:40:00,61.58,61.68,61.31,61.48,12800.0,42.2844,42.3531,42.099,42.2158,12800.0
2007-05-30 09:45:00,61.47,61.53,61.38,61.38,3600.0,42.2089,42.2501,42.1471,42.1471,3600.0
2007-05-30 09:50:00,61.41,61.56,61.33,61.53,25600.0,42.1677,42.2707,42.1128,42.2501,25600.0
2007-05-30 09:55:00,61.54,61.59,61.35,61.46,34200.0,42.257,42.2913,42.1265,42.202,34200.0
2007-05-30 10:00:00,61.39,61.6,61.35,61.42,25500.0,42.154,42.2982,42.1265,42.1746,25500.0
2007-05-30 10:05:00,61.44,61.56,61.4,61.53,7400.0,42.1883,42.2707,42.1608,42.2501,7400.0
2007-05-30 10:10:00,61.52,61.62,61.51,61.56,4400.0,42.2432,42.3119,42.2364,42.2707,4400.0
2007-05-30 10:15:00,61.55,61.68,61.54,61.57,28400.0,42.2638,42.3531,42.257,42.2776,28400.0
2007-05-30 10:20:00,61.57,61.6,61.44,61.49,6500.0,42.2776,42.2982,42.1883,42.2226,6500.0
2007-05-30 10:25:00,61.5,61.5,61.33,61.39,9500.0,42.2295,42.2295,42.1128,42.154,9500.0
2007-05-30 10:30:00,61.39,61.44,61.22,61.27,12700.0,42.154,42.1883,42.0372,42.0716,12700.0
2007-05-30 10:35:00,61.29,61.35,61.25,61.35,2700.0,42.0853,42.1265,42.0578,42.1265,2700.0
2007-05-30 10:40:00,61.31,61.35,61.25,61.35,3800.0,42.099,42.1265,42.0578,42.1265,3800.0
2007-05-30 10:45:00,61.33,61.45,61.29,61.44,12200.0,42.1128,42.1952,42.0853,42.1883,12200.0
2007-05-30 10:50:00,61.42,61.47,61.39,61.47,15100.0,42.1746,42.2089,42.154,42.2089,15100.0
2007-05-30 10:55:00,61.47,61.52,61.41,61.49,6300.0,42.2089,42.2432,42.1677,42.2226,6300.0
2007-05-30 11:00:00,61.52,61.52,61.37,61.4,6000.0,42.2432,42.2432,42.1402,42.1608,6000.0
2007-05-30 11:05:00,61.38,61.52,61.38,61.5,15400.0,42.1471,42.2432,42.1471,42.2295,15400.0
2007-05-30 11:10:00,61.48,61.5,61.39,61.39,2600.0,42.2158,42.2295,42.154,42.154,2600.0
2007-05-30 11:15:00,61.4,61.42,61.35,61.42,3100.0,42.1608,42.1746,42.1265,42.1746,3100.0
2007-05-30 11:20:00,61.44,61.55,61.41,61.54,9400.0,42.1883,42.2638,42.1677,42.257,9400.0
2007-05-30 11:25:00,61.5,61.55,61.43,61.48,12800.0,42.2295,42.2638,42.1814,42.2158,12800.0
2007-05-30 11:30:00,61.46,61.55,61.45,61.45,8600.0,42.202,42.2638,42.1952,42.1952,8600.0
2007-05-30 11:35:00,61.49,61.49,61.45,61.49,2700.0,42.2226,42.2226,42.1952,42.2226,2700.0
2007-05-30 11:40:00,61.49,61.55,61.49,61.52,6700.0,42.2226,42.2638,42.2226,42.2432,6700.0
2007-05-30 11:45:00,61.53,61.54,61.45,61.46,2800.0,42.2501,42.257,42.1952,42.202,2800.0
2007-05-30 11:50:00,61.46,61.55,61.45,61.46,9100.0,42.202,42.2638,42.1952,42.202,9100.0
2007-05-30 11:55:00,61.43,61.49,61.38,61.42,4700.0,42.1814,42.2226,42.1471,42.1746,4700.0
2007-05-30 12:00:00,61.44,61.48,61.44,61.47,600.0,42.1883,42.2158,42.1883,42.2089,600.0
2007-05-30 12:05:00,61.46,61.47,61.39,61.4,3800.0,42.202,42.2089,42.154,42.1608,3800.0
2007-05-30 12:10:00,61.37,61.41,61.35,61.35,3700.0,42.1402,42.1677,42.1265,42.1265,3700.0
2007-05-30 12:15:00,61.41,61.46,61.39,61.44,8500.0,42.1677,42.202,42.154,42.1883,8500.0
2007-05-30 12:20:00,61.43,61.48,61.35,61.39,6000.0,42.1814,42.2158,42.1265,42.154,6000.0
2007-05-30 12:25:00,61.43,61.62,61.43,61.62,17400.0,42.1814,42.3119,42.1814,42.3119,17400.0
2007-05-30 12:30:00,61.62,61.64,61.55,61.56,2400.0,42.3119,42.3256,42.2638,42.2707,2400.0
2007-05-30 12:35:00,61.56,61.59,61.53,61.53,2500.0,42.2707,42.2913,42.2501,42.2501,2500.0
2007-05-30 12:40:00,61.52,61.52,61.51,61.51,16500.0,42.2432,42.2432,42.2364,42.2364,16500.0
2007-05-30 12:45:00,61.51,61.56,61.5,61.56,4600.0,42.2364,42.2707,42.2295,42.2707,4600.0
2007-05-30 12:50:00,61.56,61.58,61.51,61.53,2300.0,42.2707,42.2844,42.2364,42.2501,2300.0
2007-05-30 12:55:00,61.52,61.56,61.5,61.56,1700.0,42.2432,42.2707,42.2295,42.2707,1700.0
2007-05-30 13:00:00,61.54,61.55,61.49,61.53,3400.0,42.257,42.2638,42.2226,42.2501,3400.0
2007-05-30 13:05:00,61.53,61.59,61.53,61.58,2200.0,42.2501,42.2913,42.2501,42.2844,2200.0
2007-05-30 13:10:00,61.55,61.61,61.53,61.53,2100.0,42.2638,42.305,42.2501,42.2501,2100.0
2007-05-30 13:15:00,61.52,61.58,61.52,61.58,2700.0,42.2432,42.2844,42.2432,42.2844,2700.0
2007-05-30 13:20:00,61.58,61.59,61.55,61.58,2900.0,42.2844,42.2913,42.2638,42.2844,2900.0
2007-05-30 13:25:00,61.58,61.58,61.54,61.57,14100.0,42.2844,42.2844,42.257,42.2776,14100.0
2007-05-30 13:30:00,61.56,61.58,61.53,61.57,6600.0,42.2707,42.2844,42.2501,42.2776,6600.0
2007-05-30 13:35:00,61.58,61.58,61.48,61.5,8300.0,42.2844,42.2844,42.2158,42.2295,8300.0
2007-05-30 13:40:00,61.45,61.5,61.43,61.43,5800.0,42.1952,42.2295,42.1814,42.1814,5800.0
2007-05-30 13:45:00,61.45,61.54,61.44,61.54,1800.0,42.1952,42.257,42.1883,42.257,1800.0
2007-05-30 13:50:00,61.54,61.54,61.5,61.51,900.0,42.257,42.257,42.2295,42.2364,900.0
2007-05-30 13:55:00,61.54,61.63,61.52,61.63,4300.0,42.257,42.3188,42.2432,42.3188,4300.0
2007-05-30 14:00:00,61.61,61.62,61.43,61.43,37600.0,42.305,42.3119,42.1814,42.1814,37600.0
2007-05-30 14:05:00,61.45,61.59,61.35,61.51,14700.0,42.1952,42.2913,42.1265,42.2364,14700.0
2007-05-30 14:10:00,61.54,61.65,61.47,61.52,11000.0,42.257,42.3325,42.2089,42.2432,11000.0
2007-05-30 14:15:00,61.53,61.56,61.49,61.51,8600.0,42.2501,42.2707,42.2226,42.2364,8600.0
2007-05-30 14:20:00,61.49,61.56,61.39,61.56,5600.0,42.2226,42.2707,42.154,42.2707,5600.0
2007-05-30 14:25:00,61.53,61.65,61.51,61.61,33100.0,42.2501,42.3325,42.2364,42.305,33100.0
2007-05-30 14:30:00,61.61,61.74,61.58,61.64,17300.0,42.305,42.3943,42.2844,42.3256,17300.0
2007-05-30 14:35:00,61.63,61.78,61.62,61.69,10200.0,42.3188,42.4218,42.3119,42.36,10200.0
2007-05-30 14:40:00,61.74,61.86,61.74,61.84,3700.0,42.3943,42.4767,42.3943,42.463,3700.0
2007-05-30 14:45:00,61.86,61.87,61.8,61.82,6300.0,42.4767,42.4836,42.4355,42.4492,6300.0
2007-05-30 14:50:00,61.82,61.82,61.71,61.75,12100.0,42.4492,42.4492,42.3737,42.4012,12100.0
2007-05-30 14:55:00,61.75,61.79,61.72,61.75,18400.0,42.4012,42.4286,42.3806,42.4012,18400.0
2007-05-30 15:00:00,61.75,61.78,61.71,61.77,14800.0,42.4012,42.4218,42.3737,42.4149,14800.0
2007-05-30 15:05:00,61.74,61.79,61.72,61.77,17700.0,42.3943,42.4286,42.3806,42.4149,17700.0
2007-05-30 15:10:00,61.77,61.77,61.73,61.74,6200.0,42.4149,42.4149,42.3874,42.3943,6200.0
2007-05-30 15:15:00,61.75,61.77,61.74,61.77,8100.0,42.4012,42.4149,42.3943,42.4149,8100.0
2007-05-30 15:20:00,61.77,61.78,61.73,61.75,7100.0,42.4149,42.4218,42.3874,42.4012,7100.0
2007-05-30 15:25:00,61.75,61.78,61.65,61.67,13500.0,42.4012,42.4218,42.3325,42.3462,13500.0
2007-05-30 15:30:00,61.71,61.8,61.7,61.76,22300.0,42.3737,42.4355,42.3668,42.408,22300.0
2007-05-30 15:35:00,61.75,61.76,61.67,61.74,13300.0,42.4012,42.408,42.3462,42.3943,13300.0
2007-05-30 15:40:00,61.74,61.77,61.71,61.75,18100.0,42.3943,42.4149,42.3737,42.4012,18100.0
2007-05-30 15:45:00,61.75,61.78,61.7,61.7,26300.0,42.4012,42.4218,42.3668,42.3668,26300.0
2007-05-30 15:50:00,61.71,61.82,61.71,61.77,18300.0,42.3737,42.4492,42.3737,42.4149,18300.0
2007-05-30 15:55:00,61.76,61.87,61.73,61.84,25500.0,42.408,42.4836,42.3874,42.463,25500.0
2007-05-31 09:30:00,62.0,62.13,61.73,62.07,14000.0,42.5728,42.6621,42.3874,42.6209,14000.0
2007-05-31 09:35:00,62.08,62.21,62.07,62.16,18500.0,42.6278,42.717,42.6209,42.6827,18500.0
2007-05-31 09:40:00,62.15,62.23,62.13,62.23,8300.0,42.6758,42.7308,42.6621,42.7308,8300.0
2007-05-31 09:45:00,62.23,62.23,62.17,62.22,15100.0,42.7308,42.7308,42.6896,42.7239,15100.0
2007-05-31 09:50:00,62.21,62.3,62.2,62.21,16200.0,42.717,42.7788,42.7102,42.717,16200.0
2007-05-31 09:55:00,62.22,62.28,62.2,62.24,18600.0,42.7239,42.7651,42.7102,42.7376,18600.0
2007-05-31 10:00:00,62.24,62.42,61.97,62.15,72100.0,42.7376,42.8612,42.5522,42.6758,72100.0
2007-05-31 10:05:00,62.14,62.26,62.1,62.26,12300.0,42.669,42.7514,42.6415,42.7514,12300.0
2007-05-31 10:10:00,62.25,62.3,62.05,62.16,24800.0,42.7445,42.7788,42.6072,42.6827,24800.0
2007-05-31 10:15:00,62.16,62.21,62.14,62.18,26300.0,42.6827,42.717,42.669,42.6964,26300.0
2007-05-31 10:20:00,62.2,62.26,62.17,62.25,33500.0,42.7102,42.7514,42.6896,42.7445,33500.0
2007-05-31 10:25:00,62.24,62.43,62.21,62.42,27900.0,42.7376,42.8681,42.717,42.8612,27900.0
2007-05-31 10:30:00,62.44,62.88,62.39,62.72,57900.0,42.875,43.1771,42.8406,43.0672,57900.0
2007-05-31 10:35:00,62.72,62.83,62.67,62.77,31000.0,43.0672,43.1428,43.0329,43.1016,31000.0
2007-05-31 10:40:00,62.77,62.77,62.73,62.75,22700.0,43.1016,43.1016,43.0741,43.0878,22700.0
2007-05-31 10:45:00,62.75,62.82,62.74,62.74,11000.0,43.0878,43.1359,43.081,43.081,11000.0
2007-05-31 10:50:00,62.76,62.81,62.74,62.79,12500.0,43.0947,43.129,43.081,43.1153,12500.0
2007-05-31 10:55:00,62.76,62.87,62.76,62.8,18600.0,43.0947,43.1702,43.0947,43.1222,18600.0
2007-05-31 11:00:00,62.81,62.84,62.74,62.75,10400.0,43.129,43.1496,43.081,43.0878,10400.0
2007-05-31 11:05:00,62.75,62.81,62.69,62.76,25600.0,43.0878,43.129,43.0466,43.0947,25600.0
2007-05-31 11:10:00,62.77,62.82,62.74,62.82,18600.0,43.1016,43.1359,43.081,43.1359,18600.0
2007-05-31 11:15:00,62.82,62.83,62.73,62.8,12800.0,43.1359,43.1428,43.0741,43.1222,12800.0
2007-05-31 11:20:00,62.81,62.94,62.74,62.9,14500.0,43.129,43.2183,43.081,43.1908,14500.0
2007-05-31 11:25:00,62.95,63.0,62.79,62.84,25200.0,43.2252,43.2595,43.1153,43.1496,25200.0
2007-05-31 11:30:00,62.85,62.93,62.84,62.91,10200.0,43.1565,43.2114,43.1496,43.1977,10200.0
2007-05-31 11:35:00,62.92,62.96,62.87,62.95,9200.0,43.2046,43.232,43.1702,43.2252,9200.0
2007-05-31 11:40:00,62.94,62.95,62.86,62.89,16100.0,43.2183,43.2252,43.1634,43.184,16100.0
2007-05-31 11:45:00,62.88,62.89,62.81,62.81,10900.0,43.1771,43.184,43.129,43.129,10900.0
2007-05-31 11:50:00,62.79,62.83,62.73,62.75,26100.0,43.1153,43.1428,43.0741,43.0878,26100.0
2007-05-31 11:55:00,62.74,62.77,62.69,62.74,20900.0,43.081,43.1016,43.0466,43.081,20900.0
2007-05-31 12:00:00,62.76,62.77,62.7,62.75,47200.0,43.0947,43.1016,43.0535,43.0878,47200.0
2007-05-31 12:05:00,62.75,62.78,62.73,62.75,24800.0,43.0878,43.1084,43.0741,43.0878,24800.0
2007-05-31 12:10:00,62.75,62.78,62.74,62.76,21000.0,43.0878,43.1084,43.081,43.0947,21000.0
2007-05-31 12:15:00,62.76,62.8,62.74,62.75,31300.0,43.0947,43.1222,43.081,43.0878,31300.0
2007-05-31 12:20:00,62.75,62.81,62.73,62.76,55500.0,43.0878,43.129,43.0741,43.0947,55500.0
2007-05-31 12:25:00,62.75,62.77,62.75,62.77,12100.0,43.0878,43.1016,43.0878,43.1016,12100.0
2007-05-31 12:30:00,62.76,62.78,62.75,62.78,16000.0,43.0947,43.1084,43.0878,43.1084,16000.0
2007-05-31 12:35:00,62.78,62.95,62.78,62.93,25700.0,43.1084,43.2252,43.1084,43.2114,25700.0
2007-05-31 12:40:00,62.92,62.95,62.9,62.91,12700.0,43.2046,43.2252,43.1908,43.1977,12700.0
2007-05-31 12:45:00,62.9,62.93,62.89,62.93,11500.0,43.1908,43.2114,43.184,43.2114,11500.0
2007-05-31 12:50:00,62.92,62.93,62.85,62.85,19600.0,43.2046,43.2114,43.1565,43.1565,19600.0
2007-05-31 12:55:00,62.85,62.91,62.84,62.91,62400.0,43.1565,43.1977,43.1496,43.1977,62400.0
2007-05-31 13:00:00,62.9,62.91,62.84,62.84,13800.0,43.1908,43.1977,43.1496,43.1496,13800.0
2007-05-31 13:05:00,62.84,62.86,62.76,62.76,25500.0,43.1496,43.1634,43.0947,43.0947,25500.0
2007-05-31 13:10:00,62.77,62.84,62.75,62.81,18300.0,43.1016,43.1496,43.0878,43.129,18300.0
2007-05-31 13:15:00,62.82,62.86,62.66,62.75,63000.0,43.1359,43.1634,43.026,43.0878,63000.0
2007-05-31 13:20:00,62.75,62.77,62.67,62.73,52400.0,43.0878,43.1016,43.0329,43.0741,52400.0
2007-05-31 13:25:00,62.7,62.78,62.65,62.77,47800.0,43.0535,43.1084,43.0192,43.1016,47800.0
2007-05-31 13:30:00,62.77,62.77,62.69,62.76,24200.0,43.1016,43.1016,43.0466,43.0947,24200.0
2007-05-31 13:35:00,62.76,62.85,62.74,62.79,18500.0,43.0947,43.1565,43.081,43.1153,18500.0
2007-05-31 13:40:00,62.8,62.85,62.74,62.79,12300.0,43.1222,43.1565,43.081,43.1153,12300.0
2007-05-31 13:45:00,62.79,62.86,62.75,62.86,39400.0,43.1153,43.1634,43.0878,43.1634,39400.0
2007-05-31 13:50:00,62.83,62.9,62.83,62.87,10900.0,43.1428,43.1908,43.1428,43.1702,10900.0
2007-05-31 13:55:00,62.88,62.88,62.83,62.84,63400.0,43.1771,43.1771,43.1428,43.1496,63400.0
2007-05-31 14:00:00,62.84,62.87,62.82,62.86,11200.0,43.1496,43.1702,43.1359,43.1634,11200.0
2007-05-31 14:05:00,62.86,62.92,62.83,62.88,20300.0,43.1634,43.2046,43.1428,43.1771,20300.0
2007-05-31 14:10:00,62.9,62.92,62.89,62.9,9700.0,43.1908,43.2046,43.184,43.1908,9700.0
2007-05-31 14:15:00,62.9,62.93,62.87,62.93,25400.0,43.1908,43.2114,43.1702,43.2114,25400.0
2007-05-31 14:20:00,62.91,62.94,62.9,62.9,17100.0,43.1977,43.2183,43.1908,43.1908,17100.0
2007-05-31 14:25:00,62.93,62.95,62.89,62.9,19900.0,43.2114,43.2252,43.184,43.1908,19900.0
2007-05-31 14:30:00,62.91,62.95,62.9,62.91,32100.0,43.1977,43.2252,43.1908,43.1977,32100.0
2007-05-31 14:35:00,62.9,62.94,62.88,62.93,18100.0,43.1908,43.2183,43.1771,43.2114,18100.0
2007-05-31 14:40:00,62.94,63.0,62.9,62.91,36900.0,43.2183,43.2595,43.1908,43.1977,36900.0
2007-05-31 14:45:00,62.9,62.93,62.86,62.9,39100.0,43.1908,43.2114,43.1634,43.1908,39100.0
2007-05-31 14:50:00,62.89,62.91,62.85,62.86,20000.0,43.184,43.1977,43.1565,43.1634,20000.0
2007-05-31 14:55:00,62.86,62.9,62.82,62.83,22300.0,43.1634,43.1908,43.1359,43.1428,22300.0
2007-05-31 15:00:00,62.83,62.87,62.77,62.86,24000.0,43.1428,43.1702,43.1016,43.1634,24000.0
2007-05-31 15:05:00,62.84,62.92,62.84,62.85,33100.0,43.1496,43.2046,43.1496,43.1565,33100.0
2007-05-31 15:10:00,62.85,62.87,62.83,62.87,15800.0,43.1565,43.1702,43.1428,43.1702,15800.0
2007-05-31 15:15:00,62.87,62.9,62.84,62.87,16900.0,43.1702,43.1908,43.1496,43.1702,16900.0
2007-05-31 15:20:00,62.87,62.92,62.87,62.89,16700.0,43.1702,43.2046,43.1702,43.184,16700.0
2007-05-31 15:25:00,62.92,62.92,62.87,62.9,20400.0,43.2046,43.2046,43.1702,43.1908,20400.0
2007-05-31 15:30:00,62.89,62.91,62.88,62.89,32300.0,43.184,43.1977,43.1771,43.184,32300.0
2007-05-31 15:35:00,62.88,62.89,62.81,62.82,134500.0,43.1771,43.184,43.129,43.1359,134500.0
2007-05-31 15:40:00,62.79,63.0,62.79,62.98,242200.0,43.1153,43.2595,43.1153,43.2458,242200.0
2007-05-31 15:45:00,62.99,62.99,62.88,62.9,43600.0,43.2526,43.2526,43.1771,43.1908,43600.0
2007-05-31 15:50:00,62.9,62.91,62.81,62.82,26700.0,43.1908,43.1977,43.129,43.1359,26700.0
2007-05-31 15:55:00,62.83,62.85,62.77,62.78,25600.0,43.1428,43.1565,43.1016,43.1084,25600.0
2007-06-01 09:30:00,62.85,62.85,62.75,62.76,16600.0,43.1565,43.1565,43.0878,43.0947,16600.0
2007-06-01 09:35:00,62.76,62.8,62.6,62.7,12500.0,43.0947,43.1222,42.9848,43.0535,12500.0
2007-06-01 09:40:00,62.71,62.99,62.71,62.94,21900.0,43.0604,43.2526,43.0604,43.2183,21900.0
2007-06-01 09:45:00,62.93,63.0,62.81,62.86,27700.0,43.2114,43.2595,43.129,43.1634,27700.0
2007-06-01 09:50:00,62.85,62.95,62.82,62.9,17500.0,43.1565,43.2252,43.1359,43.1908,17500.0
2007-06-01 09:55:00,62.91,62.97,62.88,62.95,11300.0,43.1977,43.2389,43.1771,43.2252,11300.0
2007-06-01 10:00:00,62.92,63.21,62.83,63.11,14500.0,43.2046,43.4037,43.1428,43.335,14500.0
2007-06-01 10:05:00,63.11,63.2,63.08,63.12,64300.0,43.335,43.3968,43.3144,43.3419,64300.0
2007-06-01 10:10:00,63.12,63.16,62.97,63.16,16800.0,43.3419,43.3694,43.2389,43.3694,16800.0
2007-06-01 10:15:00,63.15,63.16,63.08,63.12,21300.0,43.3625,43.3694,43.3144,43.3419,21300.0
2007-06-01 10:20:00,63.12,63.22,63.07,63.13,18300.0,43.3419,43.4106,43.3076,43.3488,18300.0
2007-06-01 10:25:00,63.14,63.22,63.13,63.17,15900.0,43.3556,43.4106,43.3488,43.3762,15900.0
2007-06-01 10:30:00,63.19,63.22,63.16,63.22,24600.0,43.39,43.4106,43.3694,43.4106,24600.0
2007-06-01 10:35:00,63.22,63.26,63.19,63.2,53400.0,43.4106,43.438,43.39,43.3968,53400.0
2007-06-01 10:40:00,63.2,63.24,62.75,63.22,60700.0,43.3968,43.4243,43.0878,43.4106,60700.0
2007-06-01 10:45:00,63.2,63.21,63.16,63.17,55000.0,43.3968,43.4037,43.3694,43.3762,55000.0
2007-06-01 10:50:00,63.16,63.17,63.1,63.14,12600.0,43.3694,43.3762,43.3282,43.3556,12600.0
2007-06-01 10:55:00,63.16,63.22,63.12,63.18,5700.0,43.3694,43.4106,43.3419,43.3831,5700.0
2007-06-01 11:00:00,63.18,63.23,63.13,63.18,11400.0,43.3831,43.4174,43.3488,43.3831,11400.0
2007-06-01 11:05:00,63.19,63.23,63.15,63.2,5500.0,43.39,43.4174,43.3625,43.3968,5500.0
2007-06-01 11:10:00,63.22,63.22,63.16,63.21,6700.0,43.4106,43.4106,43.3694,43.4037,6700.0
2007-06-01 11:15:00,63.22,63.22,63.18,63.2,10100.0,43.4106,43.4106,43.3831,43.3968,10100.0
2007-06-01 11:20:00,63.22,63.22,63.16,63.19,10200.0,43.4106,43.4106,43.3694,43.39,10200.0
2007-06-01 11:25:00,63.2,63.24,63.16,63.2,11700.0,43.3968,43.4243,43.3694,43.3968,11700.0
2007-06-01 11:30:00,63.2,63.27,63.18,63.24,20900.0,43.3968,43.4449,43.3831,43.4243,20900.0
2007-06-01 11:35:00,63.22,63.23,63.19,63.21,3200.0,43.4106,43.4174,43.39,43.4037,3200.0
2007-06-01 11:40:00,63.2,63.25,63.2,63.21,8200.0,43.3968,43.4312,43.3968,43.4037,8200.0
2007-06-01 11:45:00,63.22,63.25,63.21,63.21,7800.0,43.4106,43.4312,43.4037,43.4037,7800.0
2007-06-01 11:50:00,63.23,63.26,63.2,63.25,5400.0,43.4174,43.438,43.3968,43.4312,5400.0
2007-06-01 11:55:00,63.25,63.3,63.23,63.27,7800.0,43.4312,43.4655,43.4174,43.4449,7800.0
2007-06-01 12:00:00,63.24,63.27,63.19,63.22,16300.0,43.4243,43.4449,43.39,43.4106,16300.0
2007-06-01 12:05:00,63.21,63.23,63.2,63.21,16900.0,43.4037,43.4174,43.3968,43.4037,16900.0
2007-06-01 12:10:00,63.22,63.31,63.22,63.27,7300.0,43.4106,43.4724,43.4106,43.4449,7300.0
2007-06-01 12:15:00,63.27,63.28,63.26,63.28,6300.0,43.4449,43.4518,43.438,43.4518,6300.0
2007-06-01 12:20:00,63.25,63.25,63.19,63.2,12200.0,43.4312,43.4312,43.39,43.3968,12200.0
2007-06-01 12:25:00,63.21,63.25,63.19,63.25,5800.0,43.4037,43.4312,43.39,43.4312,5800.0
2007-06-01 12:30:00,63.25,63.26,63.21,63.22,5300.0,43.4312,43.438,43.4037,43.4106,5300.0
2007-06-01 12:35:00,63.22,63.31,63.19,63.27,9100.0,43.4106,43.4724,43.39,43.4449,9100.0
2007-06-01 12:40:00,63.3,63.32,63.22,63.23,3600.0,43.4655,43.4792,43.4106,43.4174,3600.0
2007-06-01 12:45:00,63.22,63.25,63.19,63.19,12800.0,43.4106,43.4312,43.39,43.39,12800.0
2007-06-01 12:50:00,63.21,63.22,63.19,63.22,6300.0,43.4037,43.4106,43.39,43.4106,6300.0
2007-06-01 12:55:00,63.21,63.27,63.21,63.27,6000.0,43.4037,43.4449,43.4037,43.4449,6000.0
2007-06-01 13:00:00,63.28,63.3,63.25,63.28,9600.0,43.4518,43.4655,43.4312,43.4518,9600.0
2007-06-01 13:05:00,63.28,63.29,63.23,63.27,8200.0,43.4518,43.4586,43.4174,43.4449,8200.0
2007-06-01 13:10:00,63.26,63.27,63.24,63.26,4300.0,43.438,43.4449,43.4243,43.438,4300.0
2007-06-01 13:15:00,63.27,63.37,63.21,63.32,14700.0,43.4449,43.5136,43.4037,43.4792,14700.0
2007-06-01 13:20:00,63.34,63.34,63.27,63.29,18800.0,43.493,43.493,43.4449,43.4586,18800.0
2007-06-01 13:25:00,63.3,63.33,63.29,63.33,14500.0,43.4655,43.4861,43.4586,43.4861,14500.0
2007-06-01 13:30:00,63.33,63.34,63.26,63.3,8400.0,43.4861,43.493,43.438,43.4655,8400.0
2007-06-01 13:35:00,63.3,63.32,63.26,63.29,12500.0,43.4655,43.4792,43.438,43.4586,12500.0
2007-06-01 13:40:00,63.3,63.31,63.27,63.31,10600.0,43.4655,43.4724,43.4449,43.4724,10600.0
2007-06-01 13:45:00,63.31,63.31,63.29,63.29,9500.0,43.4724,43.4724,43.4586,43.4586,9500.0
2007-06-01 13:50:00,63.29,63.3,63.24,63.25,24700.0,43.4586,43.4655,43.4243,43.4312,24700.0
2007-06-01 13:55:00,63.25,63.27,63.23,63.25,7100.0,43.4312,43.4449,43.4174,43.4312,7100.0
2007-06-01 14:00:00,63.26,63.31,63.24,63.28,14900.0,43.438,43.4724,43.4243,43.4518,14900.0
2007-06-01 14:05:00,63.28,63.31,63.23,63.23,8700.0,43.4518,43.4724,43.4174,43.4174,8700.0
2007-06-01 14:10:00,63.24,63.29,63.23,63.25,9500.0,43.4243,43.4586,43.4174,43.4312,9500.0
2007-06-01 14:15:00,63.25,63.28,63.24,63.28,13900.0,43.4312,43.4518,43.4243,43.4518,13900.0
2007-06-01 14:20:00,63.27,63.28,63.21,63.24,13200.0,43.4449,43.4518,43.4037,43.4243,13200.0
2007-06-01 14:25:00,63.22,63.27,63.22,63.26,14500.0,43.4106,43.4449,43.4106,43.438,14500.0
2007-06-01 14:30:00,63.26,63.27,63.24,63.27,7200.0,43.438,43.4449,43.4243,43.4449,7200.0
2007-06-01 14:35:00,63.26,63.26,63.23,63.26,13000.0,43.438,43.438,43.4174,43.438,13000.0
2007-06-01 14:40:00,63.26,63.3,63.26,63.28,14200.0,43.438,43.4655,43.438,43.4518,14200.0
2007-06-01 14:45:00,63.28,63.31,63.28,63.3,14400.0,43.4518,43.4724,43.4518,43.4655,14400.0
2007-06-01 14:50:00,63.31,63.31,63.28,63.29,15200.0,43.4724,43.4724,43.4518,43.4586,15200.0
2007-06-01 14:55:00,63.29,63.31,63.28,63.31,10400.0,43.4586,43.4724,43.4518,43.4724,10400.0
2007-06-01 15:00:00,63.31,63.31,63.25,63.25,21800.0,43.4724,43.4724,43.4312,43.4312,21800.0
2007-06-01 15:05:00,63.25,63.28,63.25,63.27,11200.0,43.4312,43.4518,43.4312,43.4449,11200.0
2007-06-01 15:10:00,63.26,63.28,63.25,63.27,19500.0,43.438,43.4518,43.4312,43.4449,19500.0
2007-06-01 15:15:00,63.27,63.28,63.26,63.27,9300.0,43.4449,43.4518,43.438,43.4449,9300.0
2007-06-01 15:20:00,63.27,63.31,63.27,63.28,36200.0,43.4449,43.4724,43.4449,43.4518,36200.0
2007-06-01 15:25:00,63.27,63.28,63.26,63.26,11000.0,43.4449,43.4518,43.438,43.438,11000.0
2007-06-01 15:30:00,63.28,63.31,63.28,63.28,13600.0,43.4518,43.4724,43.4518,43.4518,13600.0
2007-06-01 15:35:00,63.28,63.3,63.27,63.28,10200.0,43.4518,43.4655,43.4449,43.4518,10200.0
2007-06-01 15:40:00,63.28,63.32,63.26,63.26,12800.0,43.4518,43.4792,43.438,43.438,12800.0
2007-06-01 15:45:00,63.27,63.3,63.23,63.25,34100.0,43.4449,43.4655,43.4174,43.4312,34100.0
2007-06-01 15:50:00,63.27,63.27,63.2,63.2,22200.0,43.4449,43.4449,43.3968,43.3968,22200.0
2007-06-01 15:55:00,63.19,63.3,63.12,63.3,20300.0,43.39,43.4655,43.3419,43.4655,20300.0
2007-06-04 09:30:00,63.45,63.82,63.36,63.65,24300.0,43.5685,43.8226,43.5067,43.7058,24300.0
2007-06-04 09:35:00,63.65,63.71,63.14,63.23,23500.0,43.7058,43.747,43.3556,43.4174,23500.0
2007-06-04 09:40:00,63.23,63.36,63.2,63.31,15600.0,43.4174,43.5067,43.3968,43.4724,15600.0
2007-06-04 09:45:00,63.32,63.39,63.24,63.31,34400.0,43.4792,43.5273,43.4243,43.4724,34400.0
2007-06-04 09:50:00,63.34,63.49,63.33,63.42,10300.0,43.493,43.596,43.4861,43.5479,10300.0
2007-06-04 09:55:00,63.4,63.43,63.37,63.38,21200.0,43.5342,43.5548,43.5136,43.5204,21200.0
2007-06-04 10:00:00,63.37,63.47,63.3,63.36,43400.0,43.5136,43.5822,43.4655,43.5067,43400.0
2007-06-04 10:05:00,63.35,63.48,63.28,63.43,28200.0,43.4998,43.5891,43.4518,43.5548,28200.0
2007-06-04 10:10:00,63.45,63.68,63.43,63.62,19500.0,43.5685,43.7264,43.5548,43.6852,19500.0
2007-06-04 10:15:00,63.62,63.62,63.52,63.56,23800.0,43.6852,43.6852,43.6166,43.644,23800.0
2007-06-04 10:20:00,63.56,63.6,63.53,63.55,10400.0,43.644,43.6715,43.6234,43.6372,10400.0
2007-06-04 10:25:00,63.55,63.68,63.55,63.65,18800.0,43.6372,43.7264,43.6372,43.7058,18800.0
2007-06-04 10:30:00,63.63,63.67,63.6,63.64,15400.0,43.6921,43.7196,43.6715,43.699,15400.0
2007-06-04 10:35:00,63.64,63.69,63.6,63.63,11600.0,43.699,43.7333,43.6715,43.6921,11600.0
2007-06-04 10:40:00,63.66,63.73,63.59,63.73,13000.0,43.7127,43.7608,43.6646,43.7608,13000.0
2007-06-04 10:45:00,63.73,63.73,63.7,63.7,12700.0,43.7608,43.7608,43.7402,43.7402,12700.0
2007-06-04 10:50:00,63.69,63.82,63.66,63.8,16100.0,43.7333,43.8226,43.7127,43.8088,16100.0
2007-06-04 10:55:00,63.82,63.9,63.82,63.87,20500.0,43.8226,43.8775,43.8226,43.8569,20500.0
2007-06-04 11:00:00,63.88,63.88,63.79,63.81,18300.0,43.8638,43.8638,43.802,43.8157,18300.0
2007-06-04 11:05:00,63.81,63.82,63.78,63.78,16200.0,43.8157,43.8226,43.7951,43.7951,16200.0
2007-06-04 11:10:00,63.8,63.87,63.78,63.84,21400.0,43.8088,43.8569,43.7951,43.8363,21400.0
2007-06-04 11:15:00,63.84,63.84,63.78,63.8,9700.0,43.8363,43.8363,43.7951,43.8088,9700.0
2007-06-04 11:20:00,63.81,63.88,63.79,63.85,21500.0,43.8157,43.8638,43.802,43.8432,21500.0
2007-06-04 11:25:00,63.88,63.94,63.87,63.92,22100.0,43.8638,43.905,43.8569,43.8912,22100.0
2007-06-04 11:30:00,63.91,63.91,63.86,63.88,17600.0,43.8844,43.8844,43.85,43.8638,17600.0
2007-06-04 11:35:00,63.89,64.0,63.88,63.98,10400.0,43.8706,43.9461,43.8638,43.9324,10400.0
2007-06-04 11:40:00,63.98,64.04,63.98,64.02,9300.0,43.9324,43.9736,43.9324,43.9599,9300.0
2007-06-04 11:45:00,64.01,64.15,64.0,64.15,9100.0,43.953,44.0491,43.9461,44.0491,9100.0
2007-06-04 11:50:00,64.15,64.17,64.1,64.13,21800.0,44.0491,44.0629,44.0148,44.0354,21800.0
2007-06-04 11:55:00,64.12,64.13,64.12,64.12,8600.0,44.0285,44.0354,44.0285,44.0285,8600.0
2007-06-04 12:00:00,64.13,64.3,64.13,64.29,34800.0,44.0354,44.1521,44.0354,44.1453,34800.0
2007-06-04 12:05:00,64.29,64.3,64.28,64.29,30200.0,44.1453,44.1521,44.1384,44.1453,30200.0
2007-06-04 12:10:00,64.29,64.36,64.29,64.36,21500.0,44.1453,44.1933,44.1453,44.1933,21500.0
2007-06-04 12:15:00,64.35,64.43,64.35,64.4,35700.0,44.1865,44.2414,44.1865,44.2208,35700.0
2007-06-04 12:20:00,64.4,64.55,64.4,64.52,38000.0,44.2208,44.3238,44.2208,44.3032,38000.0
2007-06-04 12:25:00,64.52,64.66,64.5,64.54,44400.0,44.3032,44.3993,44.2895,44.3169,44400.0
2007-06-04 12:30:00,64.54,64.68,64.5,64.58,62000.0,44.3169,44.4131,44.2895,44.3444,62000.0
2007-06-04 12:35:00,64.59,64.6,64.54,64.58,8100.0,44.3513,44.3581,44.3169,44.3444,8100.0
2007-06-04 12:40:00,64.58,64.62,64.53,64.59,9400.0,44.3444,44.3719,44.3101,44.3513,9400.0
2007-06-04 12:45:00,64.59,64.6,64.53,64.56,8300.0,44.3513,44.3581,44.3101,44.3307,8300.0
2007-06-04 12:50:00,64.56,64.56,64.52,64.53,16000.0,44.3307,44.3307,44.3032,44.3101,16000.0
2007-06-04 12:55:00,64.53,64.56,64.52,64.54,5500.0,44.3101,44.3307,44.3032,44.3169,5500.0
2007-06-04 13:00:00,64.54,64.55,64.5,64.5,12200.0,44.3169,44.3238,44.2895,44.2895,12200.0
2007-06-04 13:05:00,64.5,64.54,64.5,64.5,19600.0,44.2895,44.3169,44.2895,44.2895,19600.0
2007-06-04 13:10:00,64.5,64.55,64.5,64.55,14200.0,44.2895,44.3238,44.2895,44.3238,14200.0
2007-06-04 13:15:00,64.52,64.53,64.5,64.5,9900.0,44.3032,44.3101,44.2895,44.2895,9900.0
2007-06-04 13:20:00,64.5,64.63,64.5,64.62,26300.0,44.2895,44.3787,44.2895,44.3719,26300.0
2007-06-04 13:25:00,64.62,64.63,64.56,64.61,18000.0,44.3719,44.3787,44.3307,44.365,18000.0
2007-06-04 13:30:00,64.6,64.65,64.6,64.64,15500.0,44.3581,44.3925,44.3581,44.3856,15500.0
2007-06-04 13:35:00,64.64,64.76,64.64,64.67,24000.0,44.3856,44.468,44.3856,44.4062,24000.0
2007-06-04 13:40:00,64.67,64.69,64.55,64.56,12500.0,44.4062,44.4199,44.3238,44.3307,12500.0
2007-06-04 13:45:00,64.57,64.67,64.56,64.67,7500.0,44.3375,44.4062,44.3307,44.4062,7500.0
2007-06-04 13:50:00,64.67,64.7,64.62,64.64,11400.0,44.4062,44.4268,44.3719,44.3856,11400.0
2007-06-04 13:55:00,64.64,64.7,64.64,64.65,17500.0,44.3856,44.4268,44.3856,44.3925,17500.0
2007-06-04 14:00:00,64.66,64.66,64.57,64.6,17200.0,44.3993,44.3993,44.3375,44.3581,17200.0
2007-06-04 14:05:00,64.58,64.6,64.5,64.55,24300.0,44.3444,44.3581,44.2895,44.3238,24300.0
2007-06-04 14:10:00,64.55,64.57,64.42,64.44,14800.0,44.3238,44.3375,44.2345,44.2483,14800.0
2007-06-04 14:15:00,64.45,64.48,64.43,64.44,8600.0,44.2551,44.2757,44.2414,44.2483,8600.0
2007-06-04 14:20:00,64.45,64.45,64.4,64.41,13800.0,44.2551,44.2551,44.2208,44.2277,13800.0
2007-06-04 14:25:00,64.41,64.43,64.37,64.39,10200.0,44.2277,44.2414,44.2002,44.2139,10200.0
2007-06-04 14:30:00,64.38,64.4,64.3,64.31,23800.0,44.2071,44.2208,44.1521,44.159,23800.0
2007-06-04 14:35:00,64.31,64.35,64.3,64.34,13600.0,44.159,44.1865,44.1521,44.1796,13600.0
2007-06-04 14:40:00,64.34,64.42,64.33,64.41,12100.0,44.1796,44.2345,44.1727,44.2277,12100.0
2007-06-04 14:45:00,64.42,64.42,64.37,64.4,18800.0,44.2345,44.2345,44.2002,44.2208,18800.0
2007-06-04 14:50:00,64.4,64.52,64.39,64.5,25200.0,44.2208,44.3032,44.2139,44.2895,25200.0
2007-06-04 14:55:00,64.5,64.54,64.5,64.5,24200.0,44.2895,44.3169,44.2895,44.2895,24200.0
2007-06-04 15:00:00,64.49,64.56,64.49,64.56,19400.0,44.2826,44.3307,44.2826,44.3307,19400.0
2007-06-04 15:05:00,64.56,64.67,64.56,64.63,24600.0,44.3307,44.4062,44.3307,44.3787,24600.0
2007-06-04 15:10:00,64.63,64.63,64.52,64.6,32200.0,44.3787,44.3787,44.3032,44.3581,32200.0
2007-06-04 15:15:00,64.6,64.63,64.59,64.6,16600.0,44.3581,44.3787,44.3513,44.3581,16600.0
2007-06-04 15:20:00,64.6,64.79,64.6,64.7,29300.0,44.3581,44.4886,44.3581,44.4268,29300.0
2007-06-04 15:25:00,64.71,64.77,64.7,64.77,22500.0,44.4337,44.4749,44.4268,44.4749,22500.0
2007-06-04 15:30:00,64.76,64.84,64.76,64.79,41800.0,44.468,44.5229,44.468,44.4886,41800.0
2007-06-04 15:35:00,64.79,64.83,64.78,64.81,23300.0,44.4886,44.5161,44.4817,44.5023,23300.0
2007-06-04 15:40:00,64.82,64.84,64.81,64.84,28000.0,44.5092,44.5229,44.5023,44.5229,28000.0
2007-06-04 15:45:00,64.83,64.91,64.81,64.86,50500.0,44.5161,44.571,44.5023,44.5367,50500.0
2007-06-04 15:50:00,64.85,64.89,64.81,64.86,34200.0,44.5298,44.5573,44.5023,44.5367,34200.0
2007-06-04 15:55:00,64.85,64.9,64.8,64.81,54600.0,44.5298,44.5641,44.4955,44.5023,54600.0
2007-06-05 09:30:00,64.1,64.1,64.0,64.04,53600.0,44.0148,44.0148,43.9461,43.9736,53600.0
2007-06-05 09:35:00,64.07,64.08,64.0,64.02,14400.0,43.9942,44.0011,43.9461,43.9599,14400.0
2007-06-05 09:40:00,64.0,64.04,63.9,64.01,19300.0,43.9461,43.9736,43.8775,43.953,19300.0
2007-06-05 09:45:00,64.0,64.24,63.91,64.16,14600.0,43.9461,44.1109,43.8844,44.056,14600.0
2007-06-05 09:50:00,64.09,64.14,63.99,64.07,23300.0,44.0079,44.0423,43.9393,43.9942,23300.0
2007-06-05 09:55:00,64.02,64.07,64.0,64.04,5400.0,43.9599,43.9942,43.9461,43.9736,5400.0
2007-06-05 10:00:00,64.04,64.15,63.98,64.01,16200.0,43.9736,44.0491,43.9324,43.953,16200.0
2007-06-05 10:05:00,64.05,64.39,64.05,64.37,15300.0,43.9805,44.2139,43.9805,44.2002,15300.0
2007-06-05 10:10:00,64.37,64.37,64.18,64.2,9300.0,44.2002,44.2002,44.0697,44.0835,9300.0
2007-06-05 10:15:00,64.24,64.26,64.0,64.03,8300.0,44.1109,44.1247,43.9461,43.9667,8300.0
2007-06-05 10:20:00,64.03,64.08,63.98,64.05,29400.0,43.9667,44.0011,43.9324,43.9805,29400.0
2007-06-05 10:25:00,64.04,64.11,64.03,64.11,5400.0,43.9736,44.0217,43.9667,44.0217,5400.0
2007-06-05 10:30:00,64.15,64.2,64.12,64.12,5100.0,44.0491,44.0835,44.0285,44.0285,5100.0
2007-06-05 10:35:00,64.12,64.27,64.12,64.24,8700.0,44.0285,44.1315,44.0285,44.1109,8700.0
2007-06-05 10:40:00,64.24,64.24,64.1,64.2,5700.0,44.1109,44.1109,44.0148,44.0835,5700.0
2007-06-05 10:45:00,64.2,64.33,64.2,64.26,5700.0,44.0835,44.1727,44.0835,44.1247,5700.0
2007-06-05 10:50:00,64.28,64.46,64.27,64.45,9100.0,44.1384,44.262,44.1315,44.2551,9100.0
2007-06-05 10:55:00,64.43,64.47,64.31,64.34,8200.0,44.2414,44.2689,44.159,44.1796,8200.0
2007-06-05 11:00:00,64.3,64.35,64.29,64.35,7800.0,44.1521,44.1865,44.1453,44.1865,7800.0
2007-06-05 11:05:00,64.35,64.36,64.26,64.36,6700.0,44.1865,44.1933,44.1247,44.1933,6700.0
2007-06-05 11:10:00,64.38,64.38,64.26,64.27,7200.0,44.2071,44.2071,44.1247,44.1315,7200.0
2007-06-05 11:15:00,64.26,64.27,64.25,64.27,5900.0,44.1247,44.1315,44.1178,44.1315,5900.0
2007-06-05 11:20:00,64.28,64.3,64.24,64.27,2100.0,44.1384,44.1521,44.1109,44.1315,2100.0
2007-06-05 11:25:00,64.28,64.34,64.26,64.31,4700.0,44.1384,44.1796,44.1247,44.159,4700.0
2007-06-05 11:30:00,64.32,64.34,64.11,64.16,10100.0,44.1659,44.1796,44.0217,44.056,10100.0
2007-06-05 11:35:00,64.17,64.21,64.12,64.16,12500.0,44.0629,44.0903,44.0285,44.056,12500.0
2007-06-05 11:40:00,64.14,64.18,64.11,64.11,8300.0,44.0423,44.0697,44.0217,44.0217,8300.0
2007-06-05 11:45:00,64.14,64.14,64.03,64.12,6500.0,44.0423,44.0423,43.9667,44.0285,6500.0
2007-06-05 11:50:00,64.12,64.17,64.09,64.17,4400.0,44.0285,44.0629,44.0079,44.0629,4400.0
2007-06-05 11:55:00,64.17,64.19,64.07,64.09,6900.0,44.0629,44.0766,43.9942,44.0079,6900.0
2007-06-05 12:00:00,64.09,64.14,64.05,64.1,53700.0,44.0079,44.0423,43.9805,44.0148,53700.0
2007-06-05 12:05:00,64.09,64.09,64.01,64.01,11100.0,44.0079,44.0079,43.953,43.953,11100.0
2007-06-05 12:10:00,64.01,64.09,63.96,64.06,29300.0,43.953,44.0079,43.9187,43.9873,29300.0
2007-06-05 12:15:00,64.06,64.08,63.99,64.01,9900.0,43.9873,44.0011,43.9393,43.953,9900.0
2007-06-05 12:20:00,64.02,64.09,64.0,64.0,10700.0,43.9599,44.0079,43.9461,43.9461,10700.0
2007-06-05 12:25:00,64.01,64.03,64.0,64.01,6200.0,43.953,43.9667,43.9461,43.953,6200.0
2007-06-05 12:30:00,64.03,64.12,64.03,64.12,9300.0,43.9667,44.0285,43.9667,44.0285,9300.0
2007-06-05 12:35:00,64.12,64.16,64.08,64.14,20400.0,44.0285,44.056,44.0011,44.0423,20400.0
2007-06-05 12:40:00,64.14,64.16,64.12,64.12,2500.0,44.0423,44.056,44.0285,44.0285,2500.0
2007-06-05 12:45:00,64.15,64.17,64.12,64.14,5000.0,44.0491,44.0629,44.0285,44.0423,5000.0
2007-06-05 12:50:00,64.15,64.2,64.15,64.2,5900.0,44.0491,44.0835,44.0491,44.0835,5900.0
2007-06-05 12:55:00,64.18,64.21,64.17,64.2,7800.0,44.0697,44.0903,44.0629,44.0835,7800.0
2007-06-05 13:00:00,64.19,64.21,64.16,64.16,18000.0,44.0766,44.0903,44.056,44.056,18000.0
2007-06-05 13:05:00,64.16,64.22,64.16,64.2,5200.0,44.056,44.0972,44.056,44.0835,5200.0
2007-06-05 13:10:00,64.2,64.24,64.19,64.19,8400.0,44.0835,44.1109,44.0766,44.0766,8400.0
2007-06-05 13:15:00,64.19,64.22,64.17,64.2,3700.0,44.0766,44.0972,44.0629,44.0835,3700.0
2007-06-05 13:20:00,64.2,64.22,64.17,64.17,6500.0,44.0835,44.0972,44.0629,44.0629,6500.0
2007-06-05 13:25:00,64.16,64.2,64.16,64.17,5500.0,44.056,44.0835,44.056,44.0629,5500.0
2007-06-05 13:30:00,64.16,64.19,64.16,64.17,10300.0,44.056,44.0766,44.056,44.0629,10300.0
2007-06-05 13:35:00,64.18,64.23,64.18,64.22,5000.0,44.0697,44.1041,44.0697,44.0972,5000.0
2007-06-05 13:40:00,64.23,64.23,64.15,64.16,13000.0,44.1041,44.1041,44.0491,44.056,13000.0
2007-06-05 13:45:00,64.16,64.19,64.15,64.19,6100.0,44.056,44.0766,44.0491,44.0766,6100.0
2007-06-05 13:50:00,64.21,64.24,64.19,64.2,7200.0,44.0903,44.1109,44.0766,44.0835,7200.0
2007-06-05 13:55:00,64.19,64.22,64.16,64.17,16400.0,44.0766,44.0972,44.056,44.0629,16400.0
2007-06-05 14:00:00,64.15,64.21,64.15,64.2,20800.0,44.0491,44.0903,44.0491,44.0835,20800.0
2007-06-05 14:05:00,64.19,64.21,64.15,64.17,6600.0,44.0766,44.0903,44.0491,44.0629,6600.0
2007-06-05 14:10:00,64.18,64.21,64.17,64.18,6900.0,44.0697,44.0903,44.0629,44.0697,6900.0
2007-06-05 14:15:00,64.18,64.22,64.18,64.2,25400.0,44.0697,44.0972,44.0697,44.0835,25400.0
2007-06-05 14:20:00,64.21,64.23,64.15,64.17,13900.0,44.0903,44.1041,44.0491,44.0629,13900.0
2007-06-05 14:25:00,64.16,64.19,64.11,64.11,9800.0,44.056,44.0766,44.0217,44.0217,9800.0
2007-06-05 14:30:00,64.12,64.14,64.02,64.03,8800.0,44.0285,44.0423,43.9599,43.9667,8800.0
2007-06-05 14:35:00,64.04,64.09,64.04,64.07,18200.0,43.9736,44.0079,43.9736,43.9942,18200.0
2007-06-05 14:40:00,64.05,64.11,64.04,64.11,7000.0,43.9805,44.0217,43.9736,44.0217,7000.0
2007-06-05 14:45:00,64.11,64.16,64.08,64.16,6700.0,44.0217,44.056,44.0011,44.056,6700.0
2007-06-05 14:50:00,64.16,64.16,64.1,64.14,10800.0,44.056,44.056,44.0148,44.0423,10800.0
2007-06-05 14:55:00,64.12,64.15,64.08,64.08,7400.0,44.0285,44.0491,44.0011,44.0011,7400.0
2007-06-05 15:00:00,64.08,64.08,64.0,64.04,17000.0,44.0011,44.0011,43.9461,43.9736,17000.0
2007-06-05 15:05:00,64.04,64.1,64.04,64.09,14000.0,43.9736,44.0148,43.9736,44.0079,14000.0
2007-06-05 15:10:00,64.09,64.17,64.08,64.13,20400.0,44.0079,44.0629,44.0011,44.0354,20400.0
2007-06-05 15:15:00,64.11,64.13,64.09,64.1,8100.0,44.0217,44.0354,44.0079,44.0148,8100.0
2007-06-05 15:20:00,64.09,64.16,64.09,64.16,5300.0,44.0079,44.056,44.0079,44.056,5300.0
2007-06-05 15:25:00,64.17,64.2,64.14,64.19,16900.0,44.0629,44.0835,44.0423,44.0766,16900.0
2007-06-05 15:30:00,64.21,64.22,64.17,64.19,35100.0,44.0903,44.0972,44.0629,44.0766,35100.0
2007-06-05 15:35:00,64.19,64.19,64.12,64.17,13200.0,44.0766,44.0766,44.0285,44.0629,13200.0
2007-06-05 15:40:00,64.18,64.23,64.15,64.19,14800.0,44.0697,44.1041,44.0491,44.0766,14800.0
2007-06-05 15:45:00,64.19,64.2,64.15,64.16,12500.0,44.0766,44.0835,44.0491,44.056,12500.0
2007-06-05 15:50:00,64.18,64.18,64.08,64.15,10900.0,44.0697,44.0697,44.0011,44.0491,10900.0
2007-06-05 15:55:00,64.15,64.2,64.09,64.11,16300.0,44.0491,44.0835,44.0079,44.0217,16300.0
2007-06-06 09:30:00,63.5,63.55,63.43,63.54,21800.0,43.6028,43.6372,43.5548,43.6303,21800.0
2007-06-06 09:35:00,63.52,63.81,63.5,63.66,11900.0,43.6166,43.8157,43.6028,43.7127,11900.0
2007-06-06 09:40:00,63.65,63.79,63.65,63.67,9900.0,43.7058,43.802,43.7058,43.7196,9900.0
2007-06-06 09:45:00,63.68,63.71,63.6,63.61,14900.0,43.7264,43.747,43.6715,43.6784,14900.0
2007-06-06 09:50:00,63.6,63.71,63.5,63.69,13800.0,43.6715,43.747,43.6028,43.7333,13800.0
2007-06-06 09:55:00,63.72,63.85,63.72,63.79,5400.0,43.7539,43.8432,43.7539,43.802,5400.0
2007-06-06 10:00:00,63.8,63.85,63.75,63.78,5400.0,43.8088,43.8432,43.7745,43.7951,5400.0
2007-06-06 10:05:00,63.75,63.77,63.61,63.62,32900.0,43.7745,43.7882,43.6784,43.6852,32900.0
2007-06-06 10:10:00,63.61,63.69,63.58,63.63,5700.0,43.6784,43.7333,43.6578,43.6921,5700.0
2007-06-06 10:15:00,63.66,63.75,63.64,63.75,9600.0,43.7127,43.7745,43.699,43.7745,9600.0
2007-06-06 10:20:00,63.74,63.74,63.67,63.68,6600.0,43.7676,43.7676,43.7196,43.7264,6600.0
2007-06-06 10:25:00,63.68,63.71,63.63,63.7,7900.0,43.7264,43.747,43.6921,43.7402,7900.0
2007-06-06 10:30:00,63.71,63.85,63.71,63.84,61000.0,43.747,43.8432,43.747,43.8363,61000.0
2007-06-06 10:35:00,63.83,63.83,63.71,63.77,21200.0,43.8294,43.8294,43.747,43.7882,21200.0
2007-06-06 10:40:00,63.76,63.78,63.73,63.74,7100.0,43.7814,43.7951,43.7608,43.7676,7100.0
2007-06-06 10:45:00,63.73,63.75,63.67,63.7,10200.0,43.7608,43.7745,43.7196,43.7402,10200.0
2007-06-06 10:50:00,63.7,63.7,63.58,63.67,8000.0,43.7402,43.7402,43.6578,43.7196,8000.0
2007-06-06 10:55:00,63.67,63.7,63.65,63.7,5100.0,43.7196,43.7402,43.7058,43.7402,5100.0
2007-06-06 11:00:00,63.66,63.74,63.64,63.64,6900.0,43.7127,43.7676,43.699,43.699,6900.0
2007-06-06 11:05:00,63.64,63.68,63.62,63.65,4900.0,43.699,43.7264,43.6852,43.7058,4900.0
2007-06-06 11:10:00,63.65,63.71,63.65,63.68,2900.0,43.7058,43.747,43.7058,43.7264,2900.0
2007-06-06 11:15:00,63.68,63.7,63.65,63.66,5200.0,43.7264,43.7402,43.7058,43.7127,5200.0
2007-06-06 11:20:00,63.66,63.73,63.64,63.64,8500.0,43.7127,43.7608,43.699,43.699,8500.0
2007-06-06 11:25:00,63.64,63.65,63.61,63.65,3400.0,43.699,43.7058,43.6784,43.7058,3400.0
2007-06-06 11:30:00,63.61,63.61,63.55,63.57,12100.0,43.6784,43.6784,43.6372,43.6509,12100.0
2007-06-06 11:35:00,63.55,63.59,63.51,63.57,18400.0,43.6372,43.6646,43.6097,43.6509,18400.0
2007-06-06 11:40:00,63.57,63.65,63.57,63.6,9800.0,43.6509,43.7058,43.6509,43.6715,9800.0
2007-06-06 11:45:00,63.62,63.62,63.5,63.51,20200.0,43.6852,43.6852,43.6028,43.6097,20200.0
2007-06-06 11:50:00,63.51,63.57,63.38,63.56,23400.0,43.6097,43.6509,43.5204,43.644,23400.0
2007-06-06 11:55:00,63.55,63.55,63.49,63.49,1700.0,43.6372,43.6372,43.596,43.596,1700.0
2007-06-06 12:00:00,63.49,63.51,63.43,63.44,8100.0,43.596,43.6097,43.5548,43.5616,8100.0
2007-06-06 12:05:00,63.44,63.52,63.44,63.49,5700.0,43.5616,43.6166,43.5616,43.596,5700.0
2007-06-06 12:10:00,63.49,63.5,63.4,63.45,6600.0,43.596,43.6028,43.5342,43.5685,6600.0
2007-06-06 12:15:00,63.45,63.46,63.38,63.46,19200.0,43.5685,43.5754,43.5204,43.5754,19200.0
2007-06-06 12:20:00,63.46,63.54,63.45,63.47,13900.0,43.5754,43.6303,43.5685,43.5822,13900.0
2007-06-06 12:25:00,63.47,63.47,63.39,63.41,36700.0,43.5822,43.5822,43.5273,43.541,36700.0
2007-06-06 12:30:00,63.44,63.5,63.41,63.45,26700.0,43.5616,43.6028,43.541,43.5685,26700.0
2007-06-06 12:35:00,63.48,63.5,63.39,63.39,16000.0,43.5891,43.6028,43.5273,43.5273,16000.0
2007-06-06 12:40:00,63.42,63.44,63.38,63.39,4900.0,43.5479,43.5616,43.5204,43.5273,4900.0
2007-06-06 12:45:00,63.41,63.43,63.39,63.39,10900.0,43.541,43.5548,43.5273,43.5273,10900.0
2007-06-06 12:50:00,63.39,63.44,63.39,63.43,5700.0,43.5273,43.5616,43.5273,43.5548,5700.0
2007-06-06 12:55:00,63.43,63.44,63.38,63.43,11900.0,43.5548,43.5616,43.5204,43.5548,11900.0
2007-06-06 13:00:00,63.4,63.44,63.32,63.37,10500.0,43.5342,43.5616,43.4792,43.5136,10500.0
2007-06-06 13:05:00,63.38,63.41,63.34,63.39,6800.0,43.5204,43.541,43.493,43.5273,6800.0
2007-06-06 13:10:00,63.4,63.42,63.32,63.36,8600.0,43.5342,43.5479,43.4792,43.5067,8600.0
2007-06-06 13:15:00,63.36,63.39,63.31,63.33,8200.0,43.5067,43.5273,43.4724,43.4861,8200.0
2007-06-06 13:20:00,63.33,63.34,63.23,63.26,10900.0,43.4861,43.493,43.4174,43.438,10900.0
2007-06-06 13:25:00,63.27,63.29,63.25,63.26,4500.0,43.4449,43.4586,43.4312,43.438,4500.0
2007-06-06 13:30:00,63.27,63.32,63.24,63.29,23100.0,43.4449,43.4792,43.4243,43.4586,23100.0
2007-06-06 13:35:00,63.28,63.31,63.22,63.23,8000.0,43.4518,43.4724,43.4106,43.4174,8000.0
2007-06-06 13:40:00,63.23,63.24,63.19,63.24,6100.0,43.4174,43.4243,43.39,43.4243,6100.0
2007-06-06 13:45:00,63.25,63.32,63.25,63.28,6900.0,43.4312,43.4792,43.4312,43.4518,6900.0
2007-06-06 13:50:00,63.28,63.28,63.21,63.25,5600.0,43.4518,43.4518,43.4037,43.4312,5600.0
2007-06-06 13:55:00,63.28,63.39,63.26,63.38,6600.0,43.4518,43.5273,43.438,43.5204,6600.0
2007-06-06 14:00:00,63.41,63.45,63.38,63.45,9100.0,43.541,43.5685,43.5204,43.5685,9100.0
2007-06-06 14:05:00,63.44,63.5,63.44,63.5,9000.0,43.5616,43.6028,43.5616,43.6028,9000.0
2007-06-06 14:10:00,63.48,63.5,63.42,63.42,8700.0,43.5891,43.6028,43.5479,43.5479,8700.0
2007-06-06 14:15:00,63.42,63.48,63.39,63.42,18400.0,43.5479,43.5891,43.5273,43.5479,18400.0
2007-06-06 14:20:00,63.42,63.44,63.37,63.42,13200.0,43.5479,43.5616,43.5136,43.5479,13200.0
2007-06-06 14:25:00,63.42,63.56,63.42,63.46,22000.0,43.5479,43.644,43.5479,43.5754,22000.0
2007-06-06 14:30:00,63.46,63.51,63.45,63.51,30600.0,43.5754,43.6097,43.5685,43.6097,30600.0
2007-06-06 14:35:00,63.51,63.51,63.46,63.49,9800.0,43.6097,43.6097,43.5754,43.596,9800.0
2007-06-06 14:40:00,63.49,63.58,63.49,63.58,12000.0,43.596,43.6578,43.596,43.6578,12000.0
2007-06-06 14:45:00,63.56,63.58,63.52,63.54,13400.0,43.644,43.6578,43.6166,43.6303,13400.0
2007-06-06 14:50:00,63.54,63.54,63.48,63.48,7300.0,43.6303,43.6303,43.5891,43.5891,7300.0
2007-06-06 14:55:00,63.49,63.53,63.48,63.53,11700.0,43.596,43.6234,43.5891,43.6234,11700.0
2007-06-06 15:00:00,63.53,63.53,63.48,63.51,17700.0,43.6234,43.6234,43.5891,43.6097,17700.0
2007-06-06 15:05:00,63.5,63.55,63.47,63.55,15100.0,43.6028,43.6372,43.5822,43.6372,15100.0
2007-06-06 15:10:00,63.53,63.57,63.49,63.53,12400.0,43.6234,43.6509,43.596,43.6234,12400.0
2007-06-06 15:15:00,63.55,63.65,63.55,63.65,31500.0,43.6372,43.7058,43.6372,43.7058,31500.0
2007-06-06 15:20:00,63.65,63.78,63.65,63.75,33300.0,43.7058,43.7951,43.7058,43.7745,33300.0
2007-06-06 15:25:00,63.74,63.8,63.73,63.74,19600.0,43.7676,43.8088,43.7608,43.7676,19600.0
2007-06-06 15:30:00,63.74,63.77,63.71,63.77,11900.0,43.7676,43.7882,43.747,43.7882,11900.0
2007-06-06 15:35:00,63.78,63.86,63.78,63.85,19300.0,43.7951,43.85,43.7951,43.8432,19300.0
2007-06-06 15:40:00,63.83,63.91,63.83,63.9,19100.0,43.8294,43.8844,43.8294,43.8775,19100.0
2007-06-06 15:45:00,63.9,63.91,63.81,63.81,18600.0,43.8775,43.8844,43.8157,43.8157,18600.0
2007-06-06 15:50:00,63.83,63.83,63.74,63.75,19000.0,43.8294,43.8294,43.7676,43.7745,19000.0
2007-06-06 15:55:00,63.76,63.88,63.76,63.77,24800.0,43.7814,43.8638,43.7814,43.7882,24800.0
2007-06-07 09:30:00,63.72,63.95,63.72,63.75,13800.0,43.7539,43.9118,43.7539,43.7745,13800.0
2007-06-07 09:35:00,63.71,63.73,63.3,63.3,10200.0,43.747,43.7608,43.4655,43.4655,10200.0
2007-06-07 09:40:00,63.27,63.38,63.16,63.35,20000.0,43.4449,43.5204,43.3694,43.4998,20000.0
2007-06-07 09:45:00,63.4,63.53,63.34,63.48,22700.0,43.5342,43.6234,43.493,43.5891,22700.0
2007-06-07 09:50:00,63.48,63.72,63.48,63.72,11700.0,43.5891,43.7539,43.5891,43.7539,11700.0
2007-06-07 09:55:00,63.69,64.0,63.69,63.99,9700.0,43.7333,43.9461,43.7333,43.9393,9700.0
2007-06-07 10:00:00,63.96,64.04,63.89,63.9,23800.0,43.9187,43.9736,43.8706,43.8775,23800.0
2007-06-07 10:05:00,63.85,63.87,63.59,63.68,14100.0,43.8432,43.8569,43.6646,43.7264,14100.0
2007-06-07 10:10:00,63.71,63.92,63.69,63.83,16000.0,43.747,43.8912,43.7333,43.8294,16000.0
2007-06-07 10:15:00,63.84,63.87,63.69,63.69,18500.0,43.8363,43.8569,43.7333,43.7333,18500.0
2007-06-07 10:20:00,63.69,63.93,63.69,63.93,25700.0,43.7333,43.8981,43.7333,43.8981,25700.0
2007-06-07 10:25:00,63.93,64.11,63.91,64.02,32000.0,43.8981,44.0217,43.8844,43.9599,32000.0
2007-06-07 10:30:00,64.01,64.2,64.01,64.11,33500.0,43.953,44.0835,43.953,44.0217,33500.0
2007-06-07 10:35:00,64.12,64.14,63.99,64.04,30000.0,44.0285,44.0423,43.9393,43.9736,30000.0
2007-06-07 10:40:00,64.04,64.18,64.0,64.15,26500.0,43.9736,44.0697,43.9461,44.0491,26500.0
2007-06-07 10:45:00,64.15,64.28,64.09,64.16,14300.0,44.0491,44.1384,44.0079,44.056,14300.0
2007-06-07 10:50:00,64.15,64.16,64.06,64.08,14600.0,44.0491,44.056,43.9873,44.0011,14600.0
2007-06-07 10:55:00,64.06,64.19,63.99,64.18,16000.0,43.9873,44.0766,43.9393,44.0697,16000.0
2007-06-07 11:00:00,64.16,64.17,64.05,64.07,13400.0,44.056,44.0629,43.9805,43.9942,13400.0
2007-06-07 11:05:00,64.07,64.08,63.94,63.96,27200.0,43.9942,44.0011,43.905,43.9187,27200.0
2007-06-07 11:10:00,63.98,64.02,63.83,63.91,34700.0,43.9324,43.9599,43.8294,43.8844,34700.0
2007-06-07 11:15:00,63.91,64.01,63.87,63.99,10000.0,43.8844,43.953,43.8569,43.9393,10000.0
2007-06-07 11:20:00,63.99,64.03,63.98,64.02,12500.0,43.9393,43.9667,43.9324,43.9599,12500.0
2007-06-07 11:25:00,64.03,64.09,64.03,64.05,16100.0,43.9667,44.0079,43.9667,43.9805,16100.0
2007-06-07 11:30:00,64.05,64.12,64.05,64.11,12700.0,43.9805,44.0285,43.9805,44.0217,12700.0
2007-06-07 11:35:00,64.12,64.2,64.11,64.17,10400.0,44.0285,44.0835,44.0217,44.0629,10400.0
2007-06-07 11:40:00,64.19,64.2,64.05,64.07,20600.0,44.0766,44.0835,43.9805,43.9942,20600.0
2007-06-07 11:45:00,64.07,64.11,64.05,64.09,8400.0,43.9942,44.0217,43.9805,44.0079,8400.0
2007-06-07 11:50:00,64.09,64.11,64.03,64.11,19400.0,44.0079,44.0217,43.9667,44.0217,19400.0
2007-06-07 11:55:00,64.1,64.1,63.92,63.93,12800.0,44.0148,44.0148,43.8912,43.8981,12800.0
2007-06-07 12:00:00,63.92,63.92,63.81,63.91,10700.0,43.8912,43.8912,43.8157,43.8844,10700.0
2007-06-07 12:05:00,63.88,63.91,63.67,63.69,10000.0,43.8638,43.8844,43.7196,43.7333,10000.0
2007-06-07 12:10:00,63.7,63.81,63.69,63.81,13500.0,43.7402,43.8157,43.7333,43.8157,13500.0
2007-06-07 12:15:00,63.84,63.96,63.81,63.9,13500.0,43.8363,43.9187,43.8157,43.8775,13500.0
2007-06-07 12:20:00,63.92,63.92,63.87,63.87,3300.0,43.8912,43.8912,43.8569,43.8569,3300.0
2007-06-07 12:25:00,63.87,63.92,63.87,63.92,5700.0,43.8569,43.8912,43.8569,43.8912,5700.0
2007-06-07 12:30:00,63.95,63.98,63.9,63.95,18800.0,43.9118,43.9324,43.8775,43.9118,18800.0
2007-06-07 12:35:00,63.95,63.95,63.7,63.7,12100.0,43.9118,43.9118,43.7402,43.7402,12100.0
2007-06-07 12:40:00,63.7,63.76,63.68,63.7,10400.0,43.7402,43.7814,43.7264,43.7402,10400.0
2007-06-07 12:45:00,63.66,63.68,63.61,63.61,5400.0,43.7127,43.7264,43.6784,43.6784,5400.0
2007-06-07 12:50:00,63.6,63.61,63.51,63.6,7500.0,43.6715,43.6784,43.6097,43.6715,7500.0
2007-06-07 12:55:00,63.6,63.6,63.56,63.56,7900.0,43.6715,43.6715,43.644,43.644,7900.0
2007-06-07 13:00:00,63.56,63.58,63.5,63.56,8800.0,43.644,43.6578,43.6028,43.644,8800.0
2007-06-07 13:05:00,63.56,63.59,63.53,63.54,13400.0,43.644,43.6646,43.6234,43.6303,13400.0
2007-06-07 13:10:00,63.52,63.54,63.49,63.53,4300.0,43.6166,43.6303,43.596,43.6234,4300.0
2007-06-07 13:15:00,63.52,63.52,63.3,63.35,11800.0,43.6166,43.6166,43.4655,43.4998,11800.0
2007-06-07 13:20:00,63.35,63.44,63.35,63.4,8800.0,43.4998,43.5616,43.4998,43.5342,8800.0
2007-06-07 13:25:00,63.39,63.48,63.38,63.4,23200.0,43.5273,43.5891,43.5204,43.5342,23200.0
2007-06-07 13:30:00,63.42,63.43,63.28,63.28,15100.0,43.5479,43.5548,43.4518,43.4518,15100.0
2007-06-07 13:35:00,63.27,63.28,63.18,63.19,8900.0,43.4449,43.4518,43.3831,43.39,8900.0
2007-06-07 13:40:00,63.18,63.33,63.18,63.3,22700.0,43.3831,43.4861,43.3831,43.4655,22700.0
2007-06-07 13:45:00,63.32,63.37,63.25,63.33,13000.0,43.4792,43.5136,43.4312,43.4861,13000.0
2007-06-07 13:50:00,63.33,63.38,63.3,63.38,12900.0,43.4861,43.5204,43.4655,43.5204,12900.0
2007-06-07 13:55:00,63.38,63.49,63.37,63.46,12200.0,43.5204,43.596,43.5136,43.5754,12200.0
2007-06-07 14:00:00,63.46,63.46,63.39,63.39,5900.0,43.5754,43.5754,43.5273,43.5273,5900.0
2007-06-07 14:05:00,63.4,63.44,63.35,63.35,10600.0,43.5342,43.5616,43.4998,43.4998,10600.0
2007-06-07 14:10:00,63.33,63.38,63.33,63.36,19400.0,43.4861,43.5204,43.4861,43.5067,19400.0
2007-06-07 14:15:00,63.35,63.35,63.23,63.32,15500.0,43.4998,43.4998,43.4174,43.4792,15500.0
2007-06-07 14:20:00,63.31,63.36,63.23,63.23,16900.0,43.4724,43.5067,43.4174,43.4174,16900.0
2007-06-07 14:25:00,63.24,63.42,63.23,63.37,11500.0,43.4243,43.5479,43.4174,43.5136,11500.0
2007-06-07 14:30:00,63.34,63.42,63.32,63.34,16000.0,43.493,43.5479,43.4792,43.493,16000.0
2007-06-07 14:35:00,63.34,63.39,63.28,63.35,15200.0,43.493,43.5273,43.4518,43.4998,15200.0
2007-06-07 14:40:00,63.35,63.57,63.35,63.55,12700.0,43.4998,43.6509,43.4998,43.6372,12700.0
2007-06-07 14:45:00,63.56,63.66,63.55,63.57,14100.0,43.644,43.7127,43.6372,43.6509,14100.0
2007-06-07 14:50:00,63.57,63.64,63.54,63.59,10800.0,43.6509,43.699,43.6303,43.6646,10800.0
2007-06-07 14:55:00,63.59,63.63,63.5,63.58,6700.0,43.6646,43.6921,43.6028,43.6578,6700.0
2007-06-07 15:00:00,63.57,63.65,63.54,63.62,12500.0,43.6509,43.7058,43.6303,43.6852,12500.0
2007-06-07 15:05:00,63.62,63.67,63.55,63.65,13000.0,43.6852,43.7196,43.6372,43.7058,13000.0
2007-06-07 15:10:00,63.65,63.74,63.63,63.73,13200.0,43.7058,43.7676,43.6921,43.7608,13200.0
2007-06-07 15:15:00,63.73,63.84,63.73,63.82,29300.0,43.7608,43.8363,43.7608,43.8226,29300.0
2007-06-07 15:20:00,63.83,63.9,63.79,63.79,24700.0,43.8294,43.8775,43.802,43.802,24700.0
2007-06-07 15:25:00,63.8,63.92,63.8,63.88,43100.0,43.8088,43.8912,43.8088,43.8638,43100.0
2007-06-07 15:30:00,63.89,64.07,63.88,64.05,36100.0,43.8706,43.9942,43.8638,43.9805,36100.0
2007-06-07 15:35:00,64.06,64.11,64.03,64.03,36500.0,43.9873,44.0217,43.9667,43.9667,36500.0
2007-06-07 15:40:00,64.03,64.03,63.84,63.9,30300.0,43.9667,43.9667,43.8363,43.8775,30300.0
2007-06-07 15:45:00,63.9,63.9,63.74,63.74,23300.0,43.8775,43.8775,43.7676,43.7676,23300.0
2007-06-07 15:50:00,63.73,63.76,63.61,63.61,38500.0,43.7608,43.7814,43.6784,43.6784,38500.0
2007-06-07 15:55:00,63.62,63.66,63.45,63.45,44700.0,43.6852,43.7127,43.5685,43.5685,44700.0
2007-06-08 09:30:00,63.29,63.42,63.29,63.36,16000.0,43.4586,43.5479,43.4586,43.5067,16000.0
2007-06-08 09:35:00,63.36,63.58,63.31,63.4,17400.0,43.5067,43.6578,43.4724,43.5342,17400.0
2007-06-08 09:40:00,63.44,63.45,63.26,63.28,14800.0,43.5616,43.5685,43.438,43.4518,14800.0
2007-06-08 09:45:00,63.28,63.47,63.25,63.47,12500.0,43.4518,43.5822,43.4312,43.5822,12500.0
2007-06-08 09:50:00,63.47,63.7,63.46,63.61,18100.0,43.5822,43.7402,43.5754,43.6784,18100.0
2007-06-08 09:55:00,63.6,63.71,63.55,63.62,18800.0,43.6715,43.747,43.6372,43.6852,18800.0
2007-06-08 10:00:00,63.62,63.67,63.35,63.43,17100.0,43.6852,43.7196,43.4998,43.5548,17100.0
2007-06-08 10:05:00,63.42,63.43,63.3,63.34,21600.0,43.5479,43.5548,43.4655,43.493,21600.0
2007-06-08 10:10:00,63.34,63.4,63.29,63.37,12600.0,43.493,43.5342,43.4586,43.5136,12600.0
2007-06-08 10:15:00,63.36,63.38,63.2,63.3,25400.0,43.5067,43.5204,43.3968,43.4655,25400.0
2007-06-08 10:20:00,63.3,63.33,63.19,63.28,21800.0,43.4655,43.4861,43.39,43.4518,21800.0
2007-06-08 10:25:00,63.27,63.41,63.27,63.35,22400.0,43.4449,43.541,43.4449,43.4998,22400.0
2007-06-08 10:30:00,63.35,63.36,63.2,63.23,26700.0,43.4998,43.5067,43.3968,43.4174,26700.0
2007-06-08 10:35:00,63.22,63.36,63.22,63.33,23900.0,43.4106,43.5067,43.4106,43.4861,23900.0
2007-06-08 10:40:00,63.33,63.33,63.22,63.27,24800.0,43.4861,43.4861,43.4106,43.4449,24800.0
2007-06-08 10:45:00,63.27,63.27,63.15,63.2,27400.0,43.4449,43.4449,43.3625,43.3968,27400.0
2007-06-08 10:50:00,63.18,63.19,63.03,63.07,16800.0,43.3831,43.39,43.2801,43.3076,16800.0
2007-06-08 10:55:00,63.07,63.2,63.06,63.09,11200.0,43.3076,43.3968,43.3007,43.3213,11200.0
2007-06-08 11:00:00,63.09,63.09,62.87,62.89,10700.0,43.3213,43.3213,43.1702,43.184,10700.0
2007-06-08 11:05:00,62.9,63.01,62.89,62.98,40600.0,43.1908,43.2664,43.184,43.2458,40600.0
2007-06-08 11:10:00,63.02,63.05,62.95,63.03,52300.0,43.2732,43.2938,43.2252,43.2801,52300.0
2007-06-08 11:15:00,63.01,63.09,63.01,63.07,13800.0,43.2664,43.3213,43.2664,43.3076,13800.0
2007-06-08 11:20:00,63.07,63.16,63.07,63.14,10600.0,43.3076,43.3694,43.3076,43.3556,10600.0
2007-06-08 11:25:00,63.12,63.12,63.0,63.06,12100.0,43.3419,43.3419,43.2595,43.3007,12100.0
2007-06-08 11:30:00,63.03,63.06,62.97,63.03,12200.0,43.2801,43.3007,43.2389,43.2801,12200.0
2007-06-08 11:35:00,63.03,63.05,63.0,63.05,11600.0,43.2801,43.2938,43.2595,43.2938,11600.0
2007-06-08 11:40:00,63.07,63.1,63.04,63.09,11300.0,43.3076,43.3282,43.287,43.3213,11300.0
2007-06-08 11:45:00,63.1,63.1,63.03,63.03,1800.0,43.3282,43.3282,43.2801,43.2801,1800.0
2007-06-08 11:50:00,63.01,63.04,62.99,62.99,13200.0,43.2664,43.287,43.2526,43.2526,13200.0
2007-06-08 11:55:00,62.99,63.03,62.94,62.99,7000.0,43.2526,43.2801,43.2183,43.2526,7000.0
2007-06-08 12:00:00,62.98,62.98,62.95,62.97,10000.0,43.2458,43.2458,43.2252,43.2389,10000.0
2007-06-08 12:05:00,62.97,62.99,62.91,62.91,17900.0,43.2389,43.2526,43.1977,43.1977,17900.0
2007-06-08 12:10:00,62.92,62.92,62.84,62.87,9400.0,43.2046,43.2046,43.1496,43.1702,9400.0
2007-06-08 12:15:00,62.86,62.9,62.84,62.9,6100.0,43.1634,43.1908,43.1496,43.1908,6100.0
2007-06-08 12:20:00,62.9,62.9,62.89,62.9,4000.0,43.1908,43.1908,43.184,43.1908,4000.0
2007-06-08 12:25:00,62.9,62.96,62.9,62.92,4500.0,43.1908,43.232,43.1908,43.2046,4500.0
2007-06-08 12:30:00,62.91,62.91,62.86,62.86,4500.0,43.1977,43.1977,43.1634,43.1634,4500.0
2007-06-08 12:35:00,62.85,62.86,62.75,62.81,14100.0,43.1565,43.1634,43.0878,43.129,14100.0
2007-06-08 12:40:00,62.82,62.82,62.74,62.75,4000.0,43.1359,43.1359,43.081,43.0878,4000.0
2007-06-08 12:45:00,62.74,62.74,62.7,62.73,11100.0,43.081,43.081,43.0535,43.0741,11100.0
2007-06-08 12:50:00,62.73,62.73,62.62,62.63,19100.0,43.0741,43.0741,42.9986,43.0054,19100.0
2007-06-08 12:55:00,62.63,62.68,62.63,62.65,11900.0,43.0054,43.0398,43.0054,43.0192,11900.0
2007-06-08 13:00:00,62.65,62.68,62.64,62.65,14100.0,43.0192,43.0398,43.0123,43.0192,14100.0
2007-06-08 13:05:00,62.65,62.68,62.63,62.65,9600.0,43.0192,43.0398,43.0054,43.0192,9600.0
2007-06-08 13:10:00,62.66,62.66,62.6,62.63,9600.0,43.026,43.026,42.9848,43.0054,9600.0
2007-06-08 13:15:00,62.63,62.71,62.63,62.68,36000.0,43.0054,43.0604,43.0054,43.0398,36000.0
2007-06-08 13:20:00,62.67,62.71,62.67,62.7,15600.0,43.0329,43.0604,43.0329,43.0535,15600.0
2007-06-08 13:25:00,62.69,62.8,62.67,62.75,19600.0,43.0466,43.1222,43.0329,43.0878,19600.0
2007-06-08 13:30:00,62.76,62.76,62.66,62.71,21800.0,43.0947,43.0947,43.026,43.0604,21800.0
2007-06-08 13:35:00,62.71,62.72,62.68,62.7,58400.0,43.0604,43.0672,43.0398,43.0535,58400.0
2007-06-08 13:40:00,62.7,62.71,62.66,62.71,37100.0,43.0535,43.0604,43.026,43.0604,37100.0
2007-06-08 13:45:00,62.7,62.7,62.65,62.69,14400.0,43.0535,43.0535,43.0192,43.0466,14400.0
2007-06-08 13:50:00,62.69,62.71,62.66,62.68,8800.0,43.0466,43.0604,43.026,43.0398,8800.0
2007-06-08 13:55:00,62.7,62.7,62.65,62.66,7800.0,43.0535,43.0535,43.0192,43.026,7800.0
2007-06-08 14:00:00,62.66,62.7,62.66,62.69,10800.0,43.026,43.0535,43.026,43.0466,10800.0
2007-06-08 14:05:00,62.7,62.71,62.68,62.7,46900.0,43.0535,43.0604,43.0398,43.0535,46900.0
2007-06-08 14:10:00,62.71,62.71,62.67,62.69,53800.0,43.0604,43.0604,43.0329,43.0466,53800.0
2007-06-08 14:15:00,62.67,62.7,62.67,62.7,12400.0,43.0329,43.0535,43.0329,43.0535,12400.0
2007-06-08 14:20:00,62.7,62.7,62.65,62.7,17800.0,43.0535,43.0535,43.0192,43.0535,17800.0
2007-06-08 14:25:00,62.7,62.73,62.62,62.68,16200.0,43.0535,43.0741,42.9986,43.0398,16200.0
2007-06-08 14:30:00,62.68,62.68,62.62,62.65,7100.0,43.0398,43.0398,42.9986,43.0192,7100.0
2007-06-08 14:35:00,62.65,62.77,62.65,62.77,10100.0,43.0192,43.1016,43.0192,43.1016,10100.0
2007-06-08 14:40:00,62.78,62.78,62.69,62.71,12800.0,43.1084,43.1084,43.0466,43.0604,12800.0
2007-06-08 14:45:00,62.7,62.75,62.7,62.72,5700.0,43.0535,43.0878,43.0535,43.0672,5700.0
2007-06-08 14:50:00,62.73,62.84,62.72,62.82,4800.0,43.0741,43.1496,43.0672,43.1359,4800.0
2007-06-08 14:55:00,62.82,62.95,62.77,62.85,11500.0,43.1359,43.2252,43.1016,43.1565,11500.0
2007-06-08 15:00:00,62.87,63.01,62.87,63.0,30700.0,43.1702,43.2664,43.1702,43.2595,30700.0
2007-06-08 15:05:00,63.0,63.0,62.92,62.96,44000.0,43.2595,43.2595,43.2046,43.232,44000.0
2007-06-08 15:10:00,62.99,63.0,62.92,63.0,23500.0,43.2526,43.2595,43.2046,43.2595,23500.0
2007-06-08 15:15:00,62.99,63.0,62.92,62.97,14500.0,43.2526,43.2595,43.2046,43.2389,14500.0
2007-06-08 15:20:00,62.97,62.98,62.9,62.94,9500.0,43.2389,43.2458,43.1908,43.2183,9500.0
2007-06-08 15:25:00,62.95,62.97,62.92,62.97,3900.0,43.2252,43.2389,43.2046,43.2389,3900.0
2007-06-08 15:30:00,62.95,63.04,62.95,63.03,11100.0,43.2252,43.287,43.2252,43.2801,11100.0
2007-06-08 15:35:00,63.04,63.13,62.96,63.13,18000.0,43.287,43.3488,43.232,43.3488,18000.0
2007-06-08 15:40:00,63.14,63.25,63.09,63.22,18500.0,43.3556,43.4312,43.3213,43.4106,18500.0
2007-06-08 15:45:00,63.22,63.32,63.2,63.32,18100.0,43.4106,43.4792,43.3968,43.4792,18100.0
2007-06-08 15:50:00,63.32,63.33,63.25,63.27,36600.0,43.4792,43.4861,43.4312,43.4449,36600.0
2007-06-08 15:55:00,63.27,63.43,63.26,63.4,103600.0,43.4449,43.5548,43.438,43.5342,103600.0
2007-06-11 09:30:00,63.52,63.8,63.52,63.72,8700.0,43.6166,43.8088,43.6166,43.7539,8700.0
2007-06-11 09:35:00,63.8,63.85,63.66,63.82,7900.0,43.8088,43.8432,43.7127,43.8226,7900.0
2007-06-11 09:40:00,63.81,63.86,63.68,63.76,11300.0,43.8157,43.85,43.7264,43.7814,11300.0
2007-06-11 09:45:00,63.77,63.93,63.7,63.71,22600.0,43.7882,43.8981,43.7402,43.747,22600.0
2007-06-11 09:50:00,63.72,63.74,63.49,63.49,19100.0,43.7539,43.7676,43.596,43.596,19100.0
2007-06-11 09:55:00,63.5,63.57,63.44,63.54,8000.0,43.6028,43.6509,43.5616,43.6303,8000.0
2007-06-11 10:00:00,63.49,63.59,63.44,63.44,16200.0,43.596,43.6646,43.5616,43.5616,16200.0
2007-06-11 10:05:00,63.44,63.53,63.42,63.53,9600.0,43.5616,43.6234,43.5479,43.6234,9600.0
2007-06-11 10:10:00,63.53,63.53,63.39,63.4,5600.0,43.6234,43.6234,43.5273,43.5342,5600.0
2007-06-11 10:15:00,63.38,63.38,63.27,63.32,4100.0,43.5204,43.5204,43.4449,43.4792,4100.0
2007-06-11 10:20:00,63.32,63.35,63.12,63.14,8900.0,43.4792,43.4998,43.3419,43.3556,8900.0
2007-06-11 10:25:00,63.15,63.23,63.12,63.17,7600.0,43.3625,43.4174,43.3419,43.3762,7600.0
2007-06-11 10:30:00,63.17,63.21,63.1,63.18,12900.0,43.3762,43.4037,43.3282,43.3831,12900.0
2007-06-11 10:35:00,63.19,63.3,63.19,63.29,6200.0,43.39,43.4655,43.39,43.4586,6200.0
2007-06-11 10:40:00,63.29,63.38,63.29,63.38,3200.0,43.4586,43.5204,43.4586,43.5204,3200.0
2007-06-11 10:45:00,63.33,63.37,63.27,63.31,18600.0,43.4861,43.5136,43.4449,43.4724,18600.0
2007-06-11 10:50:00,63.31,63.49,63.31,63.46,2800.0,43.4724,43.596,43.4724,43.5754,2800.0
2007-06-11 10:55:00,63.47,63.51,63.45,63.51,4000.0,43.5822,43.6097,43.5685,43.6097,4000.0
2007-06-11 11:00:00,63.52,63.53,63.44,63.46,10100.0,43.6166,43.6234,43.5616,43.5754,10100.0
2007-06-11 11:05:00,63.47,63.51,63.42,63.42,6900.0,43.5822,43.6097,43.5479,43.5479,6900.0
2007-06-11 11:10:00,63.42,63.51,63.36,63.36,24000.0,43.5479,43.6097,43.5067,43.5067,24000.0
2007-06-11 11:15:00,63.32,63.39,63.3,63.38,10700.0,43.4792,43.5273,43.4655,43.5204,10700.0
2007-06-11 11:20:00,63.36,63.37,63.29,63.31,12100.0,43.5067,43.5136,43.4586,43.4724,12100.0
2007-06-11 11:25:00,63.34,63.41,63.33,63.33,12600.0,43.493,43.541,43.4861,43.4861,12600.0
2007-06-11 11:30:00,63.32,63.41,63.32,63.38,6600.0,43.4792,43.541,43.4792,43.5204,6600.0
2007-06-11 11:35:00,63.38,63.46,63.38,63.44,6300.0,43.5204,43.5754,43.5204,43.5616,6300.0
2007-06-11 11:40:00,63.41,63.54,63.41,63.52,6000.0,43.541,43.6303,43.541,43.6166,6000.0
2007-06-11 11:45:00,63.54,63.67,63.54,63.63,6600.0,43.6303,43.7196,43.6303,43.6921,6600.0
2007-06-11 11:50:00,63.65,63.76,63.65,63.71,7100.0,43.7058,43.7814,43.7058,43.747,7100.0
2007-06-11 11:55:00,63.71,63.75,63.64,63.69,4900.0,43.747,43.7745,43.699,43.7333,4900.0
2007-06-11 12:00:00,63.71,63.72,63.62,63.65,11400.0,43.747,43.7539,43.6852,43.7058,11400.0
2007-06-11 12:05:00,63.62,63.69,63.57,63.57,12300.0,43.6852,43.7333,43.6509,43.6509,12300.0
2007-06-11 12:10:00,63.55,63.57,63.48,63.49,9300.0,43.6372,43.6509,43.5891,43.596,9300.0
2007-06-11 12:15:00,63.52,63.53,63.46,63.52,9100.0,43.6166,43.6234,43.5754,43.6166,9100.0
2007-06-11 12:20:00,63.52,63.56,63.52,63.55,3600.0,43.6166,43.644,43.6166,43.6372,3600.0
2007-06-11 12:25:00,63.55,63.59,63.49,63.58,15200.0,43.6372,43.6646,43.596,43.6578,15200.0
2007-06-11 12:30:00,63.59,63.65,63.58,63.58,3300.0,43.6646,43.7058,43.6578,43.6578,3300.0
2007-06-11 12:35:00,63.57,63.66,63.57,63.65,8300.0,43.6509,43.7127,43.6509,43.7058,8300.0
2007-06-11 12:40:00,63.65,63.67,63.59,63.67,4500.0,43.7058,43.7196,43.6646,43.7196,4500.0
2007-06-11 12:45:00,63.67,63.83,63.64,63.83,8100.0,43.7196,43.8294,43.699,43.8294,8100.0
2007-06-11 12:50:00,63.83,63.89,63.76,63.86,14600.0,43.8294,43.8706,43.7814,43.85,14600.0
2007-06-11 12:55:00,63.87,63.87,63.78,63.83,6200.0,43.8569,43.8569,43.7951,43.8294,6200.0
2007-06-11 13:00:00,63.87,63.94,63.83,63.92,3100.0,43.8569,43.905,43.8294,43.8912,3100.0
2007-06-11 13:05:00,63.92,64.03,63.91,64.03,7400.0,43.8912,43.9667,43.8844,43.9667,7400.0
2007-06-11 13:10:00,64.02,64.09,64.02,64.03,11400.0,43.9599,44.0079,43.9599,43.9667,11400.0
2007-06-11 13:15:00,64.02,64.17,64.0,64.15,13600.0,43.9599,44.0629,43.9461,44.0491,13600.0
2007-06-11 13:20:00,64.15,64.27,64.15,64.21,12600.0,44.0491,44.1315,44.0491,44.0903,12600.0
2007-06-11 13:25:00,64.2,64.2,64.14,64.17,5600.0,44.0835,44.0835,44.0423,44.0629,5600.0
2007-06-11 13:30:00,64.17,64.18,64.12,64.16,4700.0,44.0629,44.0697,44.0285,44.056,4700.0
2007-06-11 13:35:00,64.18,64.2,64.14,64.18,3300.0,44.0697,44.0835,44.0423,44.0697,3300.0
2007-06-11 13:40:00,64.17,64.21,64.12,64.17,6800.0,44.0629,44.0903,44.0285,44.0629,6800.0
2007-06-11 13:45:00,64.17,64.17,64.11,64.15,4000.0,44.0629,44.0629,44.0217,44.0491,4000.0
2007-06-11 13:50:00,64.13,64.17,63.99,64.01,7600.0,44.0354,44.0629,43.9393,43.953,7600.0
2007-06-11 13:55:00,64.02,64.12,63.98,64.07,16300.0,43.9599,44.0285,43.9324,43.9942,16300.0
2007-06-11 14:00:00,64.07,64.11,64.05,64.07,4800.0,43.9942,44.0217,43.9805,43.9942,4800.0
2007-06-11 14:05:00,64.1,64.25,64.09,64.25,8400.0,44.0148,44.1178,44.0079,44.1178,8400.0
2007-06-11 14:10:00,64.25,64.27,64.15,64.16,11700.0,44.1178,44.1315,44.0491,44.056,11700.0
2007-06-11 14:15:00,64.16,64.23,64.16,64.23,6700.0,44.056,44.1041,44.056,44.1041,6700.0
2007-06-11 14:20:00,64.23,64.25,64.21,64.24,4400.0,44.1041,44.1178,44.0903,44.1109,4400.0
2007-06-11 14:25:00,64.25,64.29,64.19,64.19,5700.0,44.1178,44.1453,44.0766,44.0766,5700.0
2007-06-11 14:30:00,64.2,64.2,64.12,64.16,5700.0,44.0835,44.0835,44.0285,44.056,5700.0
2007-06-11 14:35:00,64.15,64.15,64.13,64.15,4700.0,44.0491,44.0491,44.0354,44.0491,4700.0
2007-06-11 14:40:00,64.15,64.16,64.08,64.1,5000.0,44.0491,44.056,44.0011,44.0148,5000.0
2007-06-11 14:45:00,64.09,64.17,64.09,64.1,2900.0,44.0079,44.0629,44.0079,44.0148,2900.0
2007-06-11 14:50:00,64.13,64.28,64.11,64.23,9000.0,44.0354,44.1384,44.0217,44.1041,9000.0
2007-06-11 14:55:00,64.24,64.25,64.21,64.22,3500.0,44.1109,44.1178,44.0903,44.0972,3500.0
2007-06-11 15:00:00,64.21,64.22,64.12,64.12,13300.0,44.0903,44.0972,44.0285,44.0285,13300.0
2007-06-11 15:05:00,64.12,64.22,64.08,64.16,7600.0,44.0285,44.0972,44.0011,44.056,7600.0
2007-06-11 15:10:00,64.14,64.19,64.07,64.07,8000.0,44.0423,44.0766,43.9942,43.9942,8000.0
2007-06-11 15:15:00,64.09,64.15,64.07,64.15,4800.0,44.0079,44.0491,43.9942,44.0491,4800.0
2007-06-11 15:20:00,64.14,64.17,64.1,64.13,7100.0,44.0423,44.0629,44.0148,44.0354,7100.0
2007-06-11 15:25:00,64.13,64.15,64.1,64.1,5100.0,44.0354,44.0491,44.0148,44.0148,5100.0
2007-06-11 15:30:00,64.13,64.13,64.03,64.03,7100.0,44.0354,44.0354,43.9667,43.9667,7100.0
2007-06-11 15:35:00,64.05,64.05,63.97,63.97,5500.0,43.9805,43.9805,43.9255,43.9255,5500.0
2007-06-11 15:40:00,63.98,64.01,63.86,63.9,11300.0,43.9324,43.953,43.85,43.8775,11300.0
2007-06-11 15:45:00,63.88,63.94,63.84,63.89,11000.0,43.8638,43.905,43.8363,43.8706,11000.0
2007-06-11 15:50:00,63.89,63.89,63.82,63.85,9000.0,43.8706,43.8706,43.8226,43.8432,9000.0
2007-06-11 15:55:00,63.86,63.93,63.85,63.85,8200.0,43.85,43.8981,43.8432,43.8432,8200.0
2007-06-12 09:30:00,63.67,63.67,62.7,63.23,43900.0,43.7196,43.7196,43.0535,43.4174,43900.0
2007-06-12 09:35:00,63.24,63.38,63.1,63.13,12700.0,43.4243,43.5204,43.3282,43.3488,12700.0
2007-06-12 09:40:00,63.14,63.34,63.14,63.28,8900.0,43.3556,43.493,43.3556,43.4518,8900.0
2007-06-12 09:45:00,63.29,63.42,63.29,63.36,6500.0,43.4586,43.5479,43.4586,43.5067,6500.0
2007-06-12 09:50:00,63.33,63.4,63.17,63.21,36000.0,43.4861,43.5342,43.3762,43.4037,36000.0
2007-06-12 09:55:00,63.2,63.29,63.14,63.17,12600.0,43.3968,43.4586,43.3556,43.3762,12600.0
2007-06-12 10:00:00,63.15,63.25,63.05,63.1,10800.0,43.3625,43.4312,43.2938,43.3282,10800.0
2007-06-12 10:05:00,63.12,63.31,63.1,63.31,8600.0,43.3419,43.4724,43.3282,43.4724,8600.0
2007-06-12 10:10:00,63.3,63.34,63.13,63.27,17100.0,43.4655,43.493,43.3488,43.4449,17100.0
2007-06-12 10:15:00,63.28,63.28,62.99,63.06,16400.0,43.4518,43.4518,43.2526,43.3007,16400.0
2007-06-12 10:20:00,63.08,63.1,62.95,62.95,8700.0,43.3144,43.3282,43.2252,43.2252,8700.0
2007-06-12 10:25:00,62.95,63.02,62.87,62.92,20900.0,43.2252,43.2732,43.1702,43.2046,20900.0
2007-06-12 10:30:00,62.89,63.09,62.88,63.09,18000.0,43.184,43.3213,43.1771,43.3213,18000.0
2007-06-12 10:35:00,63.08,63.17,63.07,63.15,5400.0,43.3144,43.3762,43.3076,43.3625,5400.0
2007-06-12 10:40:00,63.15,63.16,63.11,63.14,9100.0,43.3625,43.3694,43.335,43.3556,9100.0
2007-06-12 10:45:00,63.14,63.22,63.11,63.18,11900.0,43.3556,43.4106,43.335,43.3831,11900.0
2007-06-12 10:50:00,63.18,63.2,63.13,63.18,5300.0,43.3831,43.3968,43.3488,43.3831,5300.0
2007-06-12 10:55:00,63.15,63.2,63.12,63.12,8000.0,43.3625,43.3968,43.3419,43.3419,8000.0
2007-06-12 11:00:00,63.13,63.22,63.04,63.06,33000.0,43.3488,43.4106,43.287,43.3007,33000.0
2007-06-12 11:05:00,63.06,63.15,63.0,63.14,17800.0,43.3007,43.3625,43.2595,43.3556,17800.0
2007-06-12 11:10:00,63.14,63.15,63.02,63.15,11000.0,43.3556,43.3625,43.2732,43.3625,11000.0
2007-06-12 11:15:00,63.19,63.3,63.19,63.28,12100.0,43.39,43.4655,43.39,43.4518,12100.0
2007-06-12 11:20:00,63.23,63.46,63.23,63.46,11700.0,43.4174,43.5754,43.4174,43.5754,11700.0
2007-06-12 11:25:00,63.47,63.61,63.47,63.5,9700.0,43.5822,43.6784,43.5822,43.6028,9700.0
2007-06-12 11:30:00,63.48,63.64,63.48,63.55,46800.0,43.5891,43.699,43.5891,43.6372,46800.0
2007-06-12 11:35:00,63.5,63.66,63.5,63.66,3800.0,43.6028,43.7127,43.6028,43.7127,3800.0
2007-06-12 11:40:00,63.7,63.79,63.66,63.76,6600.0,43.7402,43.802,43.7127,43.7814,6600.0
2007-06-12 11:45:00,63.77,63.86,63.77,63.79,3400.0,43.7882,43.85,43.7882,43.802,3400.0
2007-06-12 11:50:00,63.79,63.85,63.73,63.84,9300.0,43.802,43.8432,43.7608,43.8363,9300.0
2007-06-12 11:55:00,63.84,63.9,63.83,63.89,5600.0,43.8363,43.8775,43.8294,43.8706,5600.0
2007-06-12 12:00:00,63.85,63.86,63.73,63.76,7800.0,43.8432,43.85,43.7608,43.7814,7800.0
2007-06-12 12:05:00,63.76,63.76,63.7,63.74,4400.0,43.7814,43.7814,43.7402,43.7676,4400.0
2007-06-12 12:10:00,63.74,63.74,63.68,63.68,4300.0,43.7676,43.7676,43.7264,43.7264,4300.0
2007-06-12 12:15:00,63.66,63.68,63.59,63.66,6100.0,43.7127,43.7264,43.6646,43.7127,6100.0
2007-06-12 12:20:00,63.65,63.73,63.65,63.69,4700.0,43.7058,43.7608,43.7058,43.7333,4700.0
2007-06-12 12:25:00,63.7,63.76,63.7,63.76,4400.0,43.7402,43.7814,43.7402,43.7814,4400.0
2007-06-12 12:30:00,63.76,63.76,63.6,63.6,6500.0,43.7814,43.7814,43.6715,43.6715,6500.0
2007-06-12 12:35:00,63.61,63.68,63.61,63.68,4600.0,43.6784,43.7264,43.6784,43.7264,4600.0
2007-06-12 12:40:00,63.68,63.68,63.6,63.61,5900.0,43.7264,43.7264,43.6715,43.6784,5900.0
2007-06-12 12:45:00,63.62,63.7,63.62,63.64,5500.0,43.6852,43.7402,43.6852,43.699,5500.0
2007-06-12 12:50:00,63.64,63.65,63.6,63.6,4200.0,43.699,43.7058,43.6715,43.6715,4200.0
2007-06-12 12:55:00,63.61,63.74,63.59,63.67,15000.0,43.6784,43.7676,43.6646,43.7196,15000.0
2007-06-12 13:00:00,63.66,63.68,63.56,63.59,7700.0,43.7127,43.7264,43.644,43.6646,7700.0
2007-06-12 13:05:00,63.59,63.61,63.54,63.61,2500.0,43.6646,43.6784,43.6303,43.6784,2500.0
2007-06-12 13:10:00,63.61,63.67,63.59,63.64,6900.0,43.6784,43.7196,43.6646,43.699,6900.0
2007-06-12 13:15:00,63.61,63.78,63.61,63.72,10300.0,43.6784,43.7951,43.6784,43.7539,10300.0
2007-06-12 13:20:00,63.75,63.85,63.7,63.75,8600.0,43.7745,43.8432,43.7402,43.7745,8600.0
2007-06-12 13:25:00,63.75,63.78,63.65,63.7,4900.0,43.7745,43.7951,43.7058,43.7402,4900.0
2007-06-12 13:30:00,63.7,63.74,63.66,63.74,5500.0,43.7402,43.7676,43.7127,43.7676,5500.0
2007-06-12 13:35:00,63.74,63.85,63.74,63.85,6200.0,43.7676,43.8432,43.7676,43.8432,6200.0
2007-06-12 13:40:00,63.86,63.86,63.72,63.79,5600.0,43.85,43.85,43.7539,43.802,5600.0
2007-06-12 13:45:00,63.86,64.02,63.81,63.95,10000.0,43.85,43.9599,43.8157,43.9118,10000.0
2007-06-12 13:50:00,63.95,64.01,63.89,63.89,6200.0,43.9118,43.953,43.8706,43.8706,6200.0
2007-06-12 13:55:00,63.87,64.05,63.86,64.02,13500.0,43.8569,43.9805,43.85,43.9599,13500.0
2007-06-12 14:00:00,64.02,64.27,63.97,64.26,11300.0,43.9599,44.1315,43.9255,44.1247,11300.0
2007-06-12 14:05:00,64.25,64.25,64.05,64.05,4500.0,44.1178,44.1178,43.9805,43.9805,4500.0
2007-06-12 14:10:00,64.06,64.12,63.96,64.01,6100.0,43.9873,44.0285,43.9187,43.953,6100.0
2007-06-12 14:15:00,64.01,64.04,63.93,63.96,4700.0,43.953,43.9736,43.8981,43.9187,4700.0
2007-06-12 14:20:00,63.95,63.96,63.82,63.83,5800.0,43.9118,43.9187,43.8226,43.8294,5800.0
2007-06-12 14:25:00,63.88,63.9,63.78,63.82,6800.0,43.8638,43.8775,43.7951,43.8226,6800.0
2007-06-12 14:30:00,63.82,63.92,63.82,63.88,7900.0,43.8226,43.8912,43.8226,43.8638,7900.0
2007-06-12 14:35:00,63.9,63.98,63.67,63.73,12700.0,43.8775,43.9324,43.7196,43.7608,12700.0
2007-06-12 14:40:00,63.71,63.71,63.53,63.53,9900.0,43.747,43.747,43.6234,43.6234,9900.0
2007-06-12 14:45:00,63.52,63.52,63.38,63.4,11900.0,43.6166,43.6166,43.5204,43.5342,11900.0
2007-06-12 14:50:00,63.41,63.57,63.41,63.57,8900.0,43.541,43.6509,43.541,43.6509,8900.0
2007-06-12 14:55:00,63.57,63.61,63.43,63.58,10200.0,43.6509,43.6784,43.5548,43.6578,10200.0
2007-06-12 15:00:00,63.59,63.75,63.5,63.5,21900.0,43.6646,43.7745,43.6028,43.6028,21900.0
2007-06-12 15:05:00,63.5,63.5,63.24,63.26,20500.0,43.6028,43.6028,43.4243,43.438,20500.0
2007-06-12 15:10:00,63.23,63.31,63.08,63.08,10800.0,43.4174,43.4724,43.3144,43.3144,10800.0
2007-06-12 15:15:00,63.1,63.2,63.01,63.18,15300.0,43.3282,43.3968,43.2664,43.3831,15300.0
2007-06-12 15:20:00,63.19,63.27,63.17,63.22,15600.0,43.39,43.4449,43.3762,43.4106,15600.0
2007-06-12 15:25:00,63.18,63.25,63.12,63.23,12300.0,43.3831,43.4312,43.3419,43.4174,12300.0
2007-06-12 15:30:00,63.24,63.29,63.15,63.15,12300.0,43.4243,43.4586,43.3625,43.3625,12300.0
2007-06-12 15:35:00,63.15,63.22,63.05,63.06,14100.0,43.3625,43.4106,43.2938,43.3007,14100.0
2007-06-12 15:40:00,63.06,63.07,62.94,62.95,12100.0,43.3007,43.3076,43.2183,43.2252,12100.0
2007-06-12 15:45:00,62.92,62.99,62.86,62.89,25200.0,43.2046,43.2526,43.1634,43.184,25200.0
2007-06-12 15:50:00,62.9,62.96,62.81,62.87,33400.0,43.1908,43.232,43.129,43.1702,33400.0
2007-06-12 15:55:00,62.87,62.88,62.77,62.77,20300.0,43.1702,43.1771,43.1016,43.1016,20300.0
2007-06-13 09:30:00,63.18,63.18,63.05,63.17,14600.0,43.3831,43.3831,43.2938,43.3762,14600.0
2007-06-13 09:35:00,63.16,63.25,63.11,63.25,8200.0,43.3694,43.4312,43.335,43.4312,8200.0
2007-06-13 09:40:00,63.21,63.3,63.11,63.18,14500.0,43.4037,43.4655,43.335,43.3831,14500.0
2007-06-13 09:45:00,63.16,63.32,63.14,63.26,13600.0,43.3694,43.4792,43.3556,43.438,13600.0
2007-06-13 09:50:00,63.24,63.33,63.18,63.22,13200.0,43.4243,43.4861,43.3831,43.4106,13200.0
2007-06-13 09:55:00,63.25,63.39,63.23,63.28,5300.0,43.4312,43.5273,43.4174,43.4518,5300.0
2007-06-13 10:00:00,63.28,63.4,63.18,63.23,12000.0,43.4518,43.5342,43.3831,43.4174,12000.0
2007-06-13 10:05:00,63.23,63.27,63.2,63.21,5700.0,43.4174,43.4449,43.3968,43.4037,5700.0
2007-06-13 10:10:00,63.22,63.27,63.19,63.2,5000.0,43.4106,43.4449,43.39,43.3968,5000.0
2007-06-13 10:15:00,63.19,63.43,63.19,63.42,9000.0,43.39,43.5548,43.39,43.5479,9000.0
2007-06-13 10:20:00,63.46,63.75,63.43,63.6,14300.0,43.5754,43.7745,43.5548,43.6715,14300.0
2007-06-13 10:25:00,63.66,63.68,63.51,63.59,7300.0,43.7127,43.7264,43.6097,43.6646,7300.0
2007-06-13 10:30:00,63.59,63.59,63.47,63.52,4600.0,43.6646,43.6646,43.5822,43.6166,4600.0
2007-06-13 10:35:00,63.51,63.56,63.37,63.37,5300.0,43.6097,43.644,43.5136,43.5136,5300.0
2007-06-13 10:40:00,63.41,63.46,63.37,63.42,5100.0,43.541,43.5754,43.5136,43.5479,5100.0
2007-06-13 10:45:00,63.43,63.53,63.43,63.53,8900.0,43.5548,43.6234,43.5548,43.6234,8900.0
2007-06-13 10:50:00,63.51,63.61,63.42,63.43,8000.0,43.6097,43.6784,43.5479,43.5548,8000.0
2007-06-13 10:55:00,63.46,63.49,63.45,63.46,3300.0,43.5754,43.596,43.5685,43.5754,3300.0
2007-06-13 11:00:00,63.46,63.51,63.43,63.51,4700.0,43.5754,43.6097,43.5548,43.6097,4700.0
2007-06-13 11:05:00,63.53,63.54,63.51,63.51,3100.0,43.6234,43.6303,43.6097,43.6097,3100.0
2007-06-13 11:10:00,63.51,63.51,63.38,63.4,5100.0,43.6097,43.6097,43.5204,43.5342,5100.0
2007-06-13 11:15:00,63.41,63.45,63.39,63.44,3700.0,43.541,43.5685,43.5273,43.5616,3700.0
2007-06-13 11:20:00,63.44,63.44,63.29,63.34,6300.0,43.5616,43.5616,43.4586,43.493,6300.0
2007-06-13 11:25:00,63.34,63.49,63.34,63.44,7800.0,43.493,43.596,43.493,43.5616,7800.0
2007-06-13 11:30:00,63.45,63.54,63.45,63.53,8100.0,43.5685,43.6303,43.5685,43.6234,8100.0
2007-06-13 11:35:00,63.53,63.6,63.53,63.6,9200.0,43.6234,43.6715,43.6234,43.6715,9200.0
2007-06-13 11:40:00,63.6,63.6,63.56,63.59,4200.0,43.6715,43.6715,43.644,43.6646,4200.0
2007-06-13 11:45:00,63.58,63.74,63.58,63.73,7900.0,43.6578,43.7676,43.6578,43.7608,7900.0
2007-06-13 11:50:00,63.72,63.75,63.64,63.75,8500.0,43.7539,43.7745,43.699,43.7745,8500.0
2007-06-13 11:55:00,63.75,63.75,63.65,63.69,6200.0,43.7745,43.7745,43.7058,43.7333,6200.0
2007-06-13 12:00:00,63.7,63.77,63.57,63.67,10000.0,43.7402,43.7882,43.6509,43.7196,10000.0
2007-06-13 12:05:00,63.67,63.73,63.65,63.73,7500.0,43.7196,43.7608,43.7058,43.7608,7500.0
2007-06-13 12:10:00,63.71,63.74,63.67,63.68,4100.0,43.747,43.7676,43.7196,43.7264,4100.0
2007-06-13 12:15:00,63.68,63.74,63.68,63.71,4300.0,43.7264,43.7676,43.7264,43.747,4300.0
2007-06-13 12:20:00,63.72,63.75,63.72,63.74,2400.0,43.7539,43.7745,43.7539,43.7676,2400.0
2007-06-13 12:25:00,63.74,63.74,63.57,63.6,4500.0,43.7676,43.7676,43.6509,43.6715,4500.0
2007-06-13 12:30:00,63.6,63.62,63.56,63.57,5300.0,43.6715,43.6852,43.644,43.6509,5300.0
2007-06-13 12:35:00,63.58,63.8,63.58,63.73,10300.0,43.6578,43.8088,43.6578,43.7608,10300.0
2007-06-13 12:40:00,63.74,63.85,63.74,63.82,5000.0,43.7676,43.8432,43.7676,43.8226,5000.0
2007-06-13 12:45:00,63.82,63.83,63.77,63.78,2700.0,43.8226,43.8294,43.7882,43.7951,2700.0
2007-06-13 12:50:00,63.78,63.86,63.77,63.86,3400.0,43.7951,43.85,43.7882,43.85,3400.0
2007-06-13 12:55:00,63.84,63.84,63.6,63.6,8300.0,43.8363,43.8363,43.6715,43.6715,8300.0
2007-06-13 13:00:00,63.62,63.66,63.62,63.64,3500.0,43.6852,43.7127,43.6852,43.699,3500.0
2007-06-13 13:05:00,63.64,63.64,63.47,63.48,7000.0,43.699,43.699,43.5822,43.5891,7000.0
2007-06-13 13:10:00,63.49,63.61,63.46,63.55,3400.0,43.596,43.6784,43.5754,43.6372,3400.0
2007-06-13 13:15:00,63.56,63.56,63.36,63.38,9700.0,43.644,43.644,43.5067,43.5204,9700.0
2007-06-13 13:20:00,63.39,63.45,63.37,63.42,4600.0,43.5273,43.5685,43.5136,43.5479,4600.0
2007-06-13 13:25:00,63.4,63.45,63.39,63.44,3200.0,43.5342,43.5685,43.5273,43.5616,3200.0
2007-06-13 13:30:00,63.42,63.44,63.37,63.43,3700.0,43.5479,43.5616,43.5136,43.5548,3700.0
2007-06-13 13:35:00,63.44,63.6,63.43,63.59,7600.0,43.5616,43.6715,43.5548,43.6646,7600.0
2007-06-13 13:40:00,63.58,63.58,63.51,63.53,4100.0,43.6578,43.6578,43.6097,43.6234,4100.0
2007-06-13 13:45:00,63.53,63.54,63.5,63.54,4700.0,43.6234,43.6303,43.6028,43.6303,4700.0
2007-06-13 13:50:00,63.5,63.52,63.48,63.48,3100.0,43.6028,43.6166,43.5891,43.5891,3100.0
2007-06-13 13:55:00,63.48,63.58,63.47,63.58,4500.0,43.5891,43.6578,43.5822,43.6578,4500.0
2007-06-13 14:00:00,63.6,63.82,63.6,63.75,16300.0,43.6715,43.8226,43.6715,43.7745,16300.0
2007-06-13 14:05:00,63.75,63.75,63.66,63.75,3700.0,43.7745,43.7745,43.7127,43.7745,3700.0
2007-06-13 14:10:00,63.74,63.91,63.7,63.89,7500.0,43.7676,43.8844,43.7402,43.8706,7500.0
2007-06-13 14:15:00,63.89,63.99,63.88,63.9,7100.0,43.8706,43.9393,43.8638,43.8775,7100.0
2007-06-13 14:20:00,63.9,64.05,63.9,64.02,8200.0,43.8775,43.9805,43.8775,43.9599,8200.0
2007-06-13 14:25:00,64.03,64.08,63.86,63.93,17400.0,43.9667,44.0011,43.85,43.8981,17400.0
2007-06-13 14:30:00,63.93,63.99,63.91,63.94,8800.0,43.8981,43.9393,43.8844,43.905,8800.0
2007-06-13 14:35:00,63.92,64.03,63.91,64.01,9800.0,43.8912,43.9667,43.8844,43.953,9800.0
2007-06-13 14:40:00,64.0,64.02,63.93,64.02,4800.0,43.9461,43.9599,43.8981,43.9599,4800.0
2007-06-13 14:45:00,64.03,64.16,64.03,64.1,10900.0,43.9667,44.056,43.9667,44.0148,10900.0
2007-06-13 14:50:00,64.11,64.14,64.09,64.09,4500.0,44.0217,44.0423,44.0079,44.0079,4500.0
2007-06-13 14:55:00,64.09,64.29,64.09,64.29,13200.0,44.0079,44.1453,44.0079,44.1453,13200.0
2007-06-13 15:00:00,64.29,64.31,64.22,64.22,22100.0,44.1453,44.159,44.0972,44.0972,22100.0
2007-06-13 15:05:00,64.22,64.24,64.16,64.23,22500.0,44.0972,44.1109,44.056,44.1041,22500.0
2007-06-13 15:10:00,64.23,64.23,64.17,64.21,36300.0,44.1041,44.1041,44.0629,44.0903,36300.0
2007-06-13 15:15:00,64.21,64.25,64.19,64.22,9600.0,44.0903,44.1178,44.0766,44.0972,9600.0
2007-06-13 15:20:00,64.23,64.28,64.21,64.25,18200.0,44.1041,44.1384,44.0903,44.1178,18200.0
2007-06-13 15:25:00,64.26,64.3,64.22,64.23,13800.0,44.1247,44.1521,44.0972,44.1041,13800.0
2007-06-13 15:30:00,64.23,64.35,64.23,64.34,22200.0,44.1041,44.1865,44.1041,44.1796,22200.0
2007-06-13 15:35:00,64.34,64.48,64.34,64.47,25300.0,44.1796,44.2757,44.1796,44.2689,25300.0
2007-06-13 15:40:00,64.47,64.6,64.46,64.52,20800.0,44.2689,44.3581,44.262,44.3032,20800.0
2007-06-13 15:45:00,64.51,64.55,64.5,64.51,28000.0,44.2963,44.3238,44.2895,44.2963,28000.0
2007-06-13 15:50:00,64.52,64.57,64.5,64.56,22000.0,44.3032,44.3375,44.2895,44.3307,22000.0
2007-06-13 15:55:00,64.55,64.6,64.54,64.56,23200.0,44.3238,44.3581,44.3169,44.3307,23200.0
2007-06-14 09:30:00,64.7,64.75,64.64,64.7,18700.0,44.4268,44.4611,44.3856,44.4268,18700.0
2007-06-14 09:35:00,64.74,64.96,64.68,64.85,13400.0,44.4543,44.6053,44.4131,44.5298,13400.0
2007-06-14 09:40:00,64.84,64.94,64.76,64.93,10000.0,44.5229,44.5916,44.468,44.5847,10000.0
2007-06-14 09:45:00,64.93,64.97,64.85,64.93,5400.0,44.5847,44.6122,44.5298,44.5847,5400.0
2007-06-14 09:50:00,64.93,64.99,64.82,64.94,26000.0,44.5847,44.6259,44.5092,44.5916,26000.0
2007-06-14 09:55:00,64.95,65.12,64.94,65.0,11500.0,44.5985,44.7152,44.5916,44.6328,11500.0
2007-06-14 10:00:00,65.0,65.02,64.84,64.95,11000.0,44.6328,44.6465,44.5229,44.5985,11000.0
2007-06-14 10:05:00,64.94,64.98,64.91,64.95,6900.0,44.5916,44.6191,44.571,44.5985,6900.0
2007-06-14 10:10:00,64.95,64.99,64.91,64.92,8400.0,44.5985,44.6259,44.571,44.5779,8400.0
2007-06-14 10:15:00,64.91,64.98,64.85,64.9,10800.0,44.571,44.6191,44.5298,44.5641,10800.0
2007-06-14 10:20:00,64.9,64.91,64.84,64.84,7000.0,44.5641,44.571,44.5229,44.5229,7000.0
2007-06-14 10:25:00,64.82,64.86,64.78,64.83,9000.0,44.5092,44.5367,44.4817,44.5161,9000.0
2007-06-14 10:30:00,64.83,64.98,64.8,64.95,13200.0,44.5161,44.6191,44.4955,44.5985,13200.0
2007-06-14 10:35:00,64.95,65.02,64.92,64.95,11400.0,44.5985,44.6465,44.5779,44.5985,11400.0
2007-06-14 10:40:00,64.96,65.05,64.95,64.96,12500.0,44.6053,44.6671,44.5985,44.6053,12500.0
2007-06-14 10:45:00,64.96,64.97,64.85,64.89,8200.0,44.6053,44.6122,44.5298,44.5573,8200.0
2007-06-14 10:50:00,64.88,65.0,64.86,64.96,12800.0,44.5504,44.6328,44.5367,44.6053,12800.0
2007-06-14 10:55:00,64.95,65.03,64.94,64.99,12400.0,44.5985,44.6534,44.5916,44.6259,12400.0
2007-06-14 11:00:00,65.0,65.03,64.94,64.95,15500.0,44.6328,44.6534,44.5916,44.5985,15500.0
2007-06-14 11:05:00,64.97,64.97,64.9,64.94,14500.0,44.6122,44.6122,44.5641,44.5916,14500.0
2007-06-14 11:10:00,64.93,64.96,64.87,64.91,16100.0,44.5847,44.6053,44.5435,44.571,16100.0
2007-06-14 11:15:00,64.91,65.0,64.86,65.0,24000.0,44.571,44.6328,44.5367,44.6328,24000.0
2007-06-14 11:20:00,65.0,65.0,64.92,64.96,19700.0,44.6328,44.6328,44.5779,44.6053,19700.0
2007-06-14 11:25:00,64.95,65.03,64.95,64.95,16300.0,44.5985,44.6534,44.5985,44.5985,16300.0
2007-06-14 11:30:00,64.97,65.04,64.92,64.96,18700.0,44.6122,44.6603,44.5779,44.6053,18700.0
2007-06-14 11:35:00,64.96,65.01,64.9,64.99,18600.0,44.6053,44.6397,44.5641,44.6259,18600.0
2007-06-14 11:40:00,65.0,65.0,64.94,64.96,13600.0,44.6328,44.6328,44.5916,44.6053,13600.0
2007-06-14 11:45:00,64.96,64.99,64.9,64.93,10300.0,44.6053,44.6259,44.5641,44.5847,10300.0
2007-06-14 11:50:00,64.93,64.97,64.85,64.95,26100.0,44.5847,44.6122,44.5298,44.5985,26100.0
2007-06-14 11:55:00,64.96,64.98,64.92,64.92,11100.0,44.6053,44.6191,44.5779,44.5779,11100.0
2007-06-14 12:00:00,64.93,65.01,64.93,64.95,13600.0,44.5847,44.6397,44.5847,44.5985,13600.0
2007-06-14 12:05:00,64.95,64.96,64.88,64.94,11300.0,44.5985,44.6053,44.5504,44.5916,11300.0
2007-06-14 12:10:00,64.94,65.0,64.91,64.94,8800.0,44.5916,44.6328,44.571,44.5916,8800.0
2007-06-14 12:15:00,64.94,64.96,64.93,64.96,5500.0,44.5916,44.6053,44.5847,44.6053,5500.0
2007-06-14 12:20:00,64.96,65.06,64.92,64.97,17900.0,44.6053,44.674,44.5779,44.6122,17900.0
2007-06-14 12:25:00,64.94,64.98,64.93,64.93,5900.0,44.5916,44.6191,44.5847,44.5847,5900.0
2007-06-14 12:30:00,64.94,64.96,64.89,64.93,5000.0,44.5916,44.6053,44.5573,44.5847,5000.0
2007-06-14 12:35:00,64.94,64.97,64.94,64.96,5500.0,44.5916,44.6122,44.5916,44.6053,5500.0
2007-06-14 12:40:00,64.94,64.97,64.93,64.97,6000.0,44.5916,44.6122,44.5847,44.6122,6000.0
2007-06-14 12:45:00,64.97,65.0,64.97,65.0,9800.0,44.6122,44.6328,44.6122,44.6328,9800.0
2007-06-14 12:50:00,64.99,64.99,64.97,64.99,2100.0,44.6259,44.6259,44.6122,44.6259,2100.0
2007-06-14 12:55:00,64.99,65.01,64.89,64.96,11500.0,44.6259,44.6397,44.5573,44.6053,11500.0
2007-06-14 13:00:00,64.97,64.97,64.93,64.95,7000.0,44.6122,44.6122,44.5847,44.5985,7000.0
2007-06-14 13:05:00,64.95,65.02,64.95,64.98,10100.0,44.5985,44.6465,44.5985,44.6191,10100.0
2007-06-14 13:10:00,64.98,64.98,64.94,64.96,9500.0,44.6191,44.6191,44.5916,44.6053,9500.0
2007-06-14 13:15:00,64.96,64.97,64.95,64.97,4100.0,44.6053,44.6122,44.5985,44.6122,4100.0
2007-06-14 13:20:00,64.96,64.99,64.91,64.95,16200.0,44.6053,44.6259,44.571,44.5985,16200.0
2007-06-14 13:25:00,64.95,64.98,64.9,64.96,10800.0,44.5985,44.6191,44.5641,44.6053,10800.0
2007-06-14 13:30:00,64.94,64.97,64.9,64.93,8900.0,44.5916,44.6122,44.5641,44.5847,8900.0
2007-06-14 13:35:00,64.93,64.93,64.85,64.92,5300.0,44.5847,44.5847,44.5298,44.5779,5300.0
2007-06-14 13:40:00,64.92,64.96,64.92,64.95,4500.0,44.5779,44.6053,44.5779,44.5985,4500.0
2007-06-14 13:45:00,64.95,64.95,64.93,64.95,6000.0,44.5985,44.5985,44.5847,44.5985,6000.0
2007-06-14 13:50:00,64.93,65.0,64.92,64.94,11700.0,44.5847,44.6328,44.5779,44.5916,11700.0
2007-06-14 13:55:00,64.94,64.97,64.93,64.97,5400.0,44.5916,44.6122,44.5847,44.6122,5400.0
2007-06-14 14:00:00,64.94,64.97,64.88,64.89,13700.0,44.5916,44.6122,44.5504,44.5573,13700.0
2007-06-14 14:05:00,64.9,64.97,64.89,64.92,11800.0,44.5641,44.6122,44.5573,44.5779,11800.0
2007-06-14 14:10:00,64.92,64.97,64.9,64.93,6000.0,44.5779,44.6122,44.5641,44.5847,6000.0
2007-06-14 14:15:00,64.93,64.98,64.91,64.95,8300.0,44.5847,44.6191,44.571,44.5985,8300.0
2007-06-14 14:20:00,64.96,64.98,64.92,64.98,13800.0,44.6053,44.6191,44.5779,44.6191,13800.0
2007-06-14 14:25:00,64.98,65.01,64.94,64.97,8400.0,44.6191,44.6397,44.5916,44.6122,8400.0
2007-06-14 14:30:00,64.97,65.03,64.93,65.03,15000.0,44.6122,44.6534,44.5847,44.6534,15000.0
2007-06-14 14:35:00,65.0,65.03,64.98,65.0,13300.0,44.6328,44.6534,44.6191,44.6328,13300.0
2007-06-14 14:40:00,65.0,65.02,64.96,64.99,11900.0,44.6328,44.6465,44.6053,44.6259,11900.0
2007-06-14 14:45:00,64.98,64.99,64.93,64.97,7500.0,44.6191,44.6259,44.5847,44.6122,7500.0
2007-06-14 14:50:00,64.97,64.97,64.9,64.9,8500.0,44.6122,44.6122,44.5641,44.5641,8500.0
2007-06-14 14:55:00,64.91,64.99,64.89,64.96,9300.0,44.571,44.6259,44.5573,44.6053,9300.0
2007-06-14 15:00:00,64.96,64.97,64.94,64.96,5300.0,44.6053,44.6122,44.5916,44.6053,5300.0
2007-06-14 15:05:00,64.96,65.01,64.96,64.98,16200.0,44.6053,44.6397,44.6053,44.6191,16200.0
2007-06-14 15:10:00,64.98,65.01,64.97,64.99,14900.0,44.6191,44.6397,44.6122,44.6259,14900.0
2007-06-14 15:15:00,64.99,65.0,64.95,64.96,9400.0,44.6259,44.6328,44.5985,44.6053,9400.0
2007-06-14 15:20:00,64.97,65.01,64.95,64.99,18200.0,44.6122,44.6397,44.5985,44.6259,18200.0
2007-06-14 15:25:00,64.98,64.99,64.94,64.95,11600.0,44.6191,44.6259,44.5916,44.5985,11600.0
2007-06-14 15:30:00,64.95,64.97,64.95,64.95,5300.0,44.5985,44.6122,44.5985,44.5985,5300.0
2007-06-14 15:35:00,64.95,65.01,64.95,65.0,13200.0,44.5985,44.6397,44.5985,44.6328,13200.0
2007-06-14 15:40:00,65.0,65.02,64.97,65.01,12500.0,44.6328,44.6465,44.6122,44.6397,12500.0
2007-06-14 15:45:00,65.01,65.02,64.96,64.99,11300.0,44.6397,44.6465,44.6053,44.6259,11300.0
2007-06-14 15:50:00,65.0,65.0,64.88,64.89,15700.0,44.6328,44.6328,44.5504,44.5573,15700.0
2007-06-14 15:55:00,64.88,64.96,64.86,64.94,16800.0,44.5504,44.6053,44.5367,44.5916,16800.0
2007-06-15 09:35:00,65.89,66.0,65.85,65.85,267400.0,45.2439,45.3195,45.2165,45.2165,267400.0
2007-06-15 09:40:00,65.85,65.93,65.79,65.93,33100.0,45.2165,45.2714,45.1753,45.2714,33100.0
2007-06-15 09:45:00,65.93,65.95,65.88,65.88,38200.0,45.2714,45.2851,45.2371,45.2371,38200.0
2007-06-15 09:50:00,65.88,65.89,65.81,65.85,33600.0,45.2371,45.2439,45.189,45.2165,33600.0
2007-06-15 09:55:00,65.86,65.86,65.75,65.83,15300.0,45.2233,45.2233,45.1478,45.2027,15300.0
2007-06-15 10:00:00,65.84,65.89,65.71,65.83,44200.0,45.2096,45.2439,45.1203,45.2027,44200.0
2007-06-15 10:05:00,65.82,65.86,65.8,65.86,12300.0,45.1959,45.2233,45.1821,45.2233,12300.0
2007-06-15 10:10:00,65.86,65.91,65.84,65.9,19600.0,45.2233,45.2577,45.2096,45.2508,19600.0
2007-06-15 10:15:00,65.91,65.93,65.86,65.89,28600.0,45.2577,45.2714,45.2233,45.2439,28600.0
2007-06-15 10:20:00,65.9,65.93,65.81,65.87,25600.0,45.2508,45.2714,45.189,45.2302,25600.0
2007-06-15 10:25:00,65.87,65.94,65.82,65.9,11900.0,45.2302,45.2783,45.1959,45.2508,11900.0
2007-06-15 10:30:00,65.9,66.0,65.85,65.9,31800.0,45.2508,45.3195,45.2165,45.2508,31800.0
2007-06-15 10:35:00,65.9,65.94,65.89,65.9,19900.0,45.2508,45.2783,45.2439,45.2508,19900.0
2007-06-15 10:40:00,65.9,65.94,65.89,65.9,13200.0,45.2508,45.2783,45.2439,45.2508,13200.0
2007-06-15 10:45:00,65.9,66.02,65.9,65.99,12000.0,45.2508,45.3332,45.2508,45.3126,12000.0
2007-06-15 10:50:00,65.99,66.07,65.99,66.07,11800.0,45.3126,45.3675,45.3126,45.3675,11800.0
2007-06-15 10:55:00,66.07,66.13,66.07,66.09,5800.0,45.3675,45.4087,45.3675,45.3813,5800.0
2007-06-15 11:00:00,66.07,66.12,66.07,66.11,3400.0,45.3675,45.4019,45.3675,45.395,3400.0
2007-06-15 11:05:00,66.11,66.11,66.0,66.03,18900.0,45.395,45.395,45.3195,45.3401,18900.0
2007-06-15 11:10:00,66.02,66.05,66.0,66.03,6800.0,45.3332,45.3538,45.3195,45.3401,6800.0
2007-06-15 11:15:00,66.05,66.12,66.05,66.06,5500.0,45.3538,45.4019,45.3538,45.3607,5500.0
2007-06-15 11:20:00,66.06,66.06,65.99,65.99,8300.0,45.3607,45.3607,45.3126,45.3126,8300.0
2007-06-15 11:25:00,65.99,65.99,65.91,65.95,12700.0,45.3126,45.3126,45.2577,45.2851,12700.0
2007-06-15 11:30:00,65.96,65.96,65.91,65.96,5400.0,45.292,45.292,45.2577,45.292,5400.0
2007-06-15 11:35:00,65.96,66.02,65.96,66.01,18400.0,45.292,45.3332,45.292,45.3263,18400.0
2007-06-15 11:40:00,66.0,66.05,65.99,66.05,3700.0,45.3195,45.3538,45.3126,45.3538,3700.0
2007-06-15 11:45:00,66.05,66.21,66.03,66.15,15500.0,45.3538,45.4637,45.3401,45.4225,15500.0
2007-06-15 11:50:00,66.14,66.2,66.08,66.08,11600.0,45.4156,45.4568,45.3744,45.3744,11600.0
2007-06-15 11:55:00,66.08,66.08,66.01,66.03,3100.0,45.3744,45.3744,45.3263,45.3401,3100.0
2007-06-15 12:00:00,66.02,66.03,66.01,66.01,3900.0,45.3332,45.3401,45.3263,45.3263,3900.0
2007-06-15 12:05:00,66.0,66.04,65.98,66.03,28800.0,45.3195,45.3469,45.3057,45.3401,28800.0
2007-06-15 12:10:00,66.03,66.05,66.01,66.05,11300.0,45.3401,45.3538,45.3263,45.3538,11300.0
2007-06-15 12:15:00,66.05,66.07,66.05,66.06,7300.0,45.3538,45.3675,45.3538,45.3607,7300.0
2007-06-15 12:20:00,66.05,66.06,66.01,66.03,18600.0,45.3538,45.3607,45.3263,45.3401,18600.0
2007-06-15 12:25:00,66.01,66.03,65.98,65.99,16600.0,45.3263,45.3401,45.3057,45.3126,16600.0
2007-06-15 12:30:00,66.0,66.03,65.97,66.02,7000.0,45.3195,45.3401,45.2989,45.3332,7000.0
2007-06-15 12:35:00,66.02,66.02,65.98,65.99,8300.0,45.3332,45.3332,45.3057,45.3126,8300.0
2007-06-15 12:40:00,66.0,66.0,65.95,65.95,8600.0,45.3195,45.3195,45.2851,45.2851,8600.0
2007-06-15 12:45:00,65.95,65.95,65.9,65.9,14500.0,45.2851,45.2851,45.2508,45.2508,14500.0
2007-06-15 12:50:00,65.91,65.91,65.78,65.79,7900.0,45.2577,45.2577,45.1684,45.1753,7900.0
2007-06-15 12:55:00,65.79,65.8,65.73,65.74,20500.0,45.1753,45.1821,45.1341,45.1409,20500.0
2007-06-15 13:00:00,65.74,65.74,65.66,65.67,11700.0,45.1409,45.1409,45.086,45.0929,11700.0
2007-06-15 13:05:00,65.66,65.67,65.55,65.56,9700.0,45.086,45.0929,45.0105,45.0173,9700.0
2007-06-15 13:10:00,65.57,65.61,65.57,65.6,6800.0,45.0242,45.0517,45.0242,45.0448,6800.0
2007-06-15 13:15:00,65.61,65.61,65.53,65.59,6400.0,45.0517,45.0517,44.9967,45.0379,6400.0
2007-06-15 13:20:00,65.58,65.73,65.58,65.73,19000.0,45.0311,45.1341,45.0311,45.1341,19000.0
2007-06-15 13:25:00,65.71,65.76,65.71,65.73,9400.0,45.1203,45.1547,45.1203,45.1341,9400.0
2007-06-15 13:30:00,65.75,65.77,65.73,65.75,10700.0,45.1478,45.1615,45.1341,45.1478,10700.0
2007-06-15 13:35:00,65.75,65.81,65.74,65.81,10700.0,45.1478,45.189,45.1409,45.189,10700.0
2007-06-15 13:40:00,65.81,65.82,65.81,65.81,3800.0,45.189,45.1959,45.189,45.189,3800.0
2007-06-15 13:45:00,65.82,65.93,65.82,65.89,10500.0,45.1959,45.2714,45.1959,45.2439,10500.0
2007-06-15 13:50:00,65.9,65.98,65.89,65.98,10300.0,45.2508,45.3057,45.2439,45.3057,10300.0
2007-06-15 13:55:00,65.98,66.0,65.93,66.0,8900.0,45.3057,45.3195,45.2714,45.3195,8900.0
2007-06-15 14:00:00,66.01,66.07,66.0,66.03,18200.0,45.3263,45.3675,45.3195,45.3401,18200.0
2007-06-15 14:05:00,66.03,66.03,65.93,65.93,8700.0,45.3401,45.3401,45.2714,45.2714,8700.0
2007-06-15 14:10:00,65.91,65.95,65.86,65.94,10900.0,45.2577,45.2851,45.2233,45.2783,10900.0
2007-06-15 14:15:00,65.94,65.95,65.89,65.91,12600.0,45.2783,45.2851,45.2439,45.2577,12600.0
2007-06-15 14:20:00,65.89,65.93,65.88,65.93,11100.0,45.2439,45.2714,45.2371,45.2714,11100.0
2007-06-15 14:25:00,65.93,65.95,65.92,65.95,11000.0,45.2714,45.2851,45.2645,45.2851,11000.0
2007-06-15 14:30:00,65.95,66.01,65.94,65.98,21400.0,45.2851,45.3263,45.2783,45.3057,21400.0
2007-06-15 14:35:00,65.97,65.98,65.92,65.92,10100.0,45.2989,45.3057,45.2645,45.2645,10100.0
2007-06-15 14:40:00,65.93,65.93,65.87,65.89,17800.0,45.2714,45.2714,45.2302,45.2439,17800.0
2007-06-15 14:45:00,65.89,65.95,65.89,65.95,12400.0,45.2439,45.2851,45.2439,45.2851,12400.0
2007-06-15 14:50:00,65.95,65.95,65.93,65.94,9400.0,45.2851,45.2851,45.2714,45.2783,9400.0
2007-06-15 14:55:00,65.94,66.05,65.94,66.05,17800.0,45.2783,45.3538,45.2783,45.3538,17800.0
2007-06-15 15:00:00,66.05,66.05,66.02,66.05,10000.0,45.3538,45.3538,45.3332,45.3538,10000.0
2007-06-15 15:05:00,66.05,66.05,66.04,66.05,9500.0,45.3538,45.3538,45.3469,45.3538,9500.0
2007-06-15 15:10:00,66.05,66.11,66.03,66.09,17700.0,45.3538,45.395,45.3401,45.3813,17700.0
2007-06-15 15:15:00,66.1,66.18,66.06,66.16,15300.0,45.3881,45.4431,45.3607,45.4293,15300.0
2007-06-15 15:20:00,66.16,66.16,66.07,66.1,15800.0,45.4293,45.4293,45.3675,45.3881,15800.0
2007-06-15 15:25:00,66.1,66.1,66.08,66.08,8100.0,45.3881,45.3881,45.3744,45.3744,8100.0
2007-06-15 15:30:00,66.09,66.11,66.07,66.1,16300.0,45.3813,45.395,45.3675,45.3881,16300.0
2007-06-15 15:35:00,66.1,66.11,66.04,66.06,17100.0,45.3881,45.395,45.3469,45.3607,17100.0
2007-06-15 15:40:00,66.06,66.08,66.02,66.08,18200.0,45.3607,45.3744,45.3332,45.3744,18200.0
2007-06-15 15:45:00,66.07,66.09,66.01,66.05,25400.0,45.3675,45.3813,45.3263,45.3538,25400.0
2007-06-15 15:50:00,66.05,66.17,66.04,66.16,21100.0,45.3538,45.4362,45.3469,45.4293,21100.0
2007-06-15 15:55:00,66.15,66.15,66.07,66.09,31300.0,45.4225,45.4225,45.3675,45.3813,31300.0
2007-06-18 09:30:00,66.07,66.22,66.07,66.2,13000.0,45.3675,45.4705,45.3675,45.4568,13000.0
2007-06-18 09:35:00,66.21,66.22,66.01,66.05,10700.0,45.4637,45.4705,45.3263,45.3538,10700.0
2007-06-18 09:40:00,66.07,66.25,66.05,66.1,31000.0,45.3675,45.4911,45.3538,45.3881,31000.0
2007-06-18 09:45:00,66.09,66.12,65.91,66.03,17800.0,45.3813,45.4019,45.2577,45.3401,17800.0
2007-06-18 09:50:00,66.03,66.04,65.84,65.91,7300.0,45.3401,45.3469,45.2096,45.2577,7300.0
2007-06-18 09:55:00,65.91,66.0,65.83,65.94,4400.0,45.2577,45.3195,45.2027,45.2783,4400.0
2007-06-18 10:00:00,65.88,65.88,65.64,65.68,9500.0,45.2371,45.2371,45.0723,45.0997,9500.0
2007-06-18 10:05:00,65.75,65.92,65.72,65.87,10200.0,45.1478,45.2645,45.1272,45.2302,10200.0
2007-06-18 10:10:00,65.9,66.15,65.88,66.15,10100.0,45.2508,45.4225,45.2371,45.4225,10100.0
2007-06-18 10:15:00,66.12,66.17,65.9,65.9,11500.0,45.4019,45.4362,45.2508,45.2508,11500.0
2007-06-18 10:20:00,65.91,65.93,65.88,65.93,4400.0,45.2577,45.2714,45.2371,45.2714,4400.0
2007-06-18 10:25:00,65.93,65.98,65.81,65.82,5800.0,45.2714,45.3057,45.189,45.1959,5800.0
2007-06-18 10:30:00,65.81,65.94,65.78,65.91,7000.0,45.189,45.2783,45.1684,45.2577,7000.0
2007-06-18 10:35:00,65.9,65.92,65.83,65.83,7300.0,45.2508,45.2645,45.2027,45.2027,7300.0
2007-06-18 10:40:00,65.83,65.87,65.8,65.86,6400.0,45.2027,45.2302,45.1821,45.2233,6400.0
2007-06-18 10:45:00,65.87,65.87,65.68,65.72,20700.0,45.2302,45.2302,45.0997,45.1272,20700.0
2007-06-18 10:50:00,65.72,65.81,65.72,65.76,17700.0,45.1272,45.189,45.1272,45.1547,17700.0
2007-06-18 10:55:00,65.77,65.82,65.7,65.71,8800.0,45.1615,45.1959,45.1135,45.1203,8800.0
2007-06-18 11:00:00,65.66,65.67,65.58,65.6,5200.0,45.086,45.0929,45.0311,45.0448,5200.0
2007-06-18 11:05:00,65.6,65.62,65.58,65.61,2200.0,45.0448,45.0585,45.0311,45.0517,2200.0
2007-06-18 11:10:00,65.6,65.6,65.51,65.55,9300.0,45.0448,45.0448,44.983,45.0105,9300.0
2007-06-18 11:15:00,65.55,65.78,65.55,65.77,8800.0,45.0105,45.1684,45.0105,45.1615,8800.0
2007-06-18 11:20:00,65.76,65.79,65.74,65.74,8500.0,45.1547,45.1753,45.1409,45.1409,8500.0
2007-06-18 11:25:00,65.74,65.84,65.71,65.76,5500.0,45.1409,45.2096,45.1203,45.1547,5500.0
2007-06-18 11:30:00,65.76,65.76,65.72,65.73,2200.0,45.1547,45.1547,45.1272,45.1341,2200.0
2007-06-18 11:35:00,65.73,65.76,65.69,65.72,3800.0,45.1341,45.1547,45.1066,45.1272,3800.0
2007-06-18 11:40:00,65.73,65.8,65.73,65.76,3200.0,45.1341,45.1821,45.1341,45.1547,3200.0
2007-06-18 11:45:00,65.73,65.75,65.73,65.73,3500.0,45.1341,45.1478,45.1341,45.1341,3500.0
2007-06-18 11:50:00,65.72,65.74,65.71,65.74,3300.0,45.1272,45.1409,45.1203,45.1409,3300.0
2007-06-18 11:55:00,65.74,65.75,65.73,65.73,3200.0,45.1409,45.1478,45.1341,45.1341,3200.0
2007-06-18 12:00:00,65.73,65.74,65.68,65.7,6300.0,45.1341,45.1409,45.0997,45.1135,6300.0
2007-06-18 12:05:00,65.73,65.76,65.73,65.76,3300.0,45.1341,45.1547,45.1341,45.1547,3300.0
2007-06-18 12:10:00,65.76,65.77,65.74,65.75,9900.0,45.1547,45.1615,45.1409,45.1478,9900.0
2007-06-18 12:15:00,65.76,65.84,65.76,65.83,12900.0,45.1547,45.2096,45.1547,45.2027,12900.0
2007-06-18 12:20:00,65.83,65.85,65.81,65.81,4600.0,45.2027,45.2165,45.189,45.189,4600.0
2007-06-18 12:25:00,65.81,65.83,65.8,65.8,3200.0,45.189,45.2027,45.1821,45.1821,3200.0
2007-06-18 12:30:00,65.83,65.83,65.8,65.83,3100.0,45.2027,45.2027,45.1821,45.2027,3100.0
2007-06-18 12:35:00,65.82,65.98,65.82,65.98,46200.0,45.1959,45.3057,45.1959,45.3057,46200.0
2007-06-18 12:40:00,65.98,66.17,65.98,66.16,13600.0,45.3057,45.4362,45.3057,45.4293,13600.0
2007-06-18 12:45:00,66.16,66.16,66.15,66.16,6100.0,45.4293,45.4293,45.4225,45.4293,6100.0
2007-06-18 12:50:00,66.16,66.26,66.15,66.22,8700.0,45.4293,45.498,45.4225,45.4705,8700.0
2007-06-18 12:55:00,66.2,66.21,66.18,66.18,7700.0,45.4568,45.4637,45.4431,45.4431,7700.0
2007-06-18 13:00:00,66.17,66.17,66.09,66.14,13100.0,45.4362,45.4362,45.3813,45.4156,13100.0
2007-06-18 13:05:00,66.14,66.26,66.14,66.26,9600.0,45.4156,45.498,45.4156,45.498,9600.0
2007-06-18 13:10:00,66.26,66.37,66.24,66.37,11500.0,45.498,45.5735,45.4843,45.5735,11500.0
2007-06-18 13:15:00,66.37,66.38,66.29,66.32,6400.0,45.5735,45.5804,45.5186,45.5392,6400.0
2007-06-18 13:20:00,66.32,66.37,66.29,66.36,6400.0,45.5392,45.5735,45.5186,45.5667,6400.0
2007-06-18 13:25:00,66.36,66.38,66.35,66.37,7900.0,45.5667,45.5804,45.5598,45.5735,7900.0
2007-06-18 13:30:00,66.37,66.45,66.37,66.37,10000.0,45.5735,45.6285,45.5735,45.5735,10000.0
2007-06-18 13:35:00,66.38,66.38,66.33,66.33,4900.0,45.5804,45.5804,45.5461,45.5461,4900.0
2007-06-18 13:40:00,66.34,66.34,66.26,66.26,3000.0,45.5529,45.5529,45.498,45.498,3000.0
2007-06-18 13:45:00,66.27,66.33,66.21,66.3,13200.0,45.5049,45.5461,45.4637,45.5255,13200.0
2007-06-18 13:50:00,66.31,66.34,66.27,66.34,12200.0,45.5323,45.5529,45.5049,45.5529,12200.0
2007-06-18 13:55:00,66.32,66.4,66.32,66.37,6800.0,45.5392,45.5941,45.5392,45.5735,6800.0
2007-06-18 14:00:00,66.38,66.39,66.32,66.32,5000.0,45.5804,45.5873,45.5392,45.5392,5000.0
2007-06-18 14:05:00,66.31,66.47,66.25,66.47,20500.0,45.5323,45.6422,45.4911,45.6422,20500.0
2007-06-18 14:10:00,66.43,66.44,66.41,66.43,10400.0,45.6147,45.6216,45.601,45.6147,10400.0
2007-06-18 14:15:00,66.44,66.62,66.43,66.55,35400.0,45.6216,45.7452,45.6147,45.6971,35400.0
2007-06-18 14:20:00,66.54,66.57,66.54,66.56,14200.0,45.6903,45.7109,45.6903,45.704,14200.0
2007-06-18 14:25:00,66.56,66.68,66.56,66.65,12900.0,45.704,45.7864,45.704,45.7658,12900.0
2007-06-18 14:30:00,66.65,66.67,66.6,66.6,4100.0,45.7658,45.7795,45.7315,45.7315,4100.0
2007-06-18 14:35:00,66.6,66.66,66.59,66.64,8600.0,45.7315,45.7727,45.7246,45.7589,8600.0
2007-06-18 14:40:00,66.64,66.66,66.57,66.61,9000.0,45.7589,45.7727,45.7109,45.7383,9000.0
2007-06-18 14:45:00,66.6,66.63,66.56,66.58,10800.0,45.7315,45.7521,45.704,45.7177,10800.0
2007-06-18 14:50:00,66.58,66.58,66.49,66.49,3500.0,45.7177,45.7177,45.6559,45.6559,3500.0
2007-06-18 14:55:00,66.51,66.54,66.44,66.53,13900.0,45.6697,45.6903,45.6216,45.6834,13900.0
2007-06-18 15:00:00,66.52,66.52,66.48,66.52,5400.0,45.6765,45.6765,45.6491,45.6765,5400.0
2007-06-18 15:05:00,66.52,66.52,66.45,66.49,8300.0,45.6765,45.6765,45.6285,45.6559,8300.0
2007-06-18 15:10:00,66.47,66.5,66.43,66.45,14100.0,45.6422,45.6628,45.6147,45.6285,14100.0
2007-06-18 15:15:00,66.48,66.48,66.43,66.44,2900.0,45.6491,45.6491,45.6147,45.6216,2900.0
2007-06-18 15:20:00,66.44,66.45,66.42,66.44,5900.0,45.6216,45.6285,45.6079,45.6216,5900.0
2007-06-18 15:25:00,66.44,66.44,66.36,66.42,8900.0,45.6216,45.6216,45.5667,45.6079,8900.0
2007-06-18 15:30:00,66.42,66.44,66.4,66.42,11600.0,45.6079,45.6216,45.5941,45.6079,11600.0
2007-06-18 15:35:00,66.42,66.42,66.4,66.41,2800.0,45.6079,45.6079,45.5941,45.601,2800.0
2007-06-18 15:40:00,66.41,66.41,66.36,66.38,7300.0,45.601,45.601,45.5667,45.5804,7300.0
2007-06-18 15:45:00,66.38,66.4,66.34,66.37,11800.0,45.5804,45.5941,45.5529,45.5735,11800.0
2007-06-18 15:50:00,66.35,66.37,66.28,66.3,9800.0,45.5598,45.5735,45.5117,45.5255,9800.0
2007-06-18 15:55:00,66.28,66.3,66.2,66.21,14000.0,45.5117,45.5255,45.4568,45.4637,14000.0
2007-06-19 09:30:00,66.4,66.48,66.32,66.32,14000.0,45.5941,45.6491,45.5392,45.5392,14000.0
2007-06-19 09:35:00,66.39,66.41,66.3,66.39,17900.0,45.5873,45.601,45.5255,45.5873,17900.0
2007-06-19 09:40:00,66.39,66.78,66.32,66.78,26300.0,45.5873,45.8551,45.5392,45.8551,26300.0
2007-06-19 09:45:00,66.78,66.78,66.52,66.54,22500.0,45.8551,45.8551,45.6765,45.6903,22500.0
2007-06-19 09:50:00,66.54,66.61,66.5,66.57,15000.0,45.6903,45.7383,45.6628,45.7109,15000.0
2007-06-19 09:55:00,66.57,66.61,66.49,66.56,9200.0,45.7109,45.7383,45.6559,45.704,9200.0
2007-06-19 10:00:00,66.55,66.66,66.52,66.64,16100.0,45.6971,45.7727,45.6765,45.7589,16100.0
2007-06-19 10:05:00,66.64,66.64,66.56,66.61,15700.0,45.7589,45.7589,45.704,45.7383,15700.0
2007-06-19 10:10:00,66.59,66.62,66.49,66.5,14300.0,45.7246,45.7452,45.6559,45.6628,14300.0
2007-06-19 10:15:00,66.51,66.56,66.48,66.53,18600.0,45.6697,45.704,45.6491,45.6834,18600.0
2007-06-19 10:20:00,66.53,66.7,66.51,66.67,20100.0,45.6834,45.8001,45.6697,45.7795,20100.0
2007-06-19 10:25:00,66.64,66.67,66.54,66.58,27800.0,45.7589,45.7795,45.6903,45.7177,27800.0
2007-06-19 10:30:00,66.59,66.74,66.59,66.7,9400.0,45.7246,45.8276,45.7246,45.8001,9400.0
2007-06-19 10:35:00,66.74,66.75,66.65,66.65,16800.0,45.8276,45.8345,45.7658,45.7658,16800.0
2007-06-19 10:40:00,66.65,66.73,66.65,66.73,15200.0,45.7658,45.8207,45.7658,45.8207,15200.0
2007-06-19 10:45:00,66.72,66.85,66.68,66.7,18200.0,45.8139,45.9031,45.7864,45.8001,18200.0
2007-06-19 10:50:00,66.7,66.73,66.7,66.72,11700.0,45.8001,45.8207,45.8001,45.8139,11700.0
2007-06-19 10:55:00,66.71,66.77,66.71,66.73,14900.0,45.807,45.8482,45.807,45.8207,14900.0
2007-06-19 11:00:00,66.74,66.85,66.71,66.72,13300.0,45.8276,45.9031,45.807,45.8139,13300.0
2007-06-19 11:05:00,66.72,66.73,66.7,66.73,10600.0,45.8139,45.8207,45.8001,45.8207,10600.0
2007-06-19 11:10:00,66.73,66.74,66.72,66.74,8200.0,45.8207,45.8276,45.8139,45.8276,8200.0
2007-06-19 11:15:00,66.73,66.74,66.72,66.73,15600.0,45.8207,45.8276,45.8139,45.8207,15600.0
2007-06-19 11:20:00,66.73,66.78,66.73,66.78,12800.0,45.8207,45.8551,45.8207,45.8551,12800.0
2007-06-19 11:25:00,66.78,66.8,66.7,66.72,15900.0,45.8551,45.8688,45.8001,45.8139,15900.0
2007-06-19 11:30:00,66.73,66.73,66.57,66.59,20600.0,45.8207,45.8207,45.7109,45.7246,20600.0
2007-06-19 11:35:00,66.59,66.59,66.53,66.54,6200.0,45.7246,45.7246,45.6834,45.6903,6200.0
2007-06-19 11:40:00,66.54,66.54,66.51,66.51,6500.0,45.6903,45.6903,45.6697,45.6697,6500.0
2007-06-19 11:45:00,66.53,66.62,66.53,66.62,10100.0,45.6834,45.7452,45.6834,45.7452,10100.0
2007-06-19 11:50:00,66.61,66.72,66.61,66.71,9600.0,45.7383,45.8139,45.7383,45.807,9600.0
2007-06-19 11:55:00,66.72,66.72,66.62,66.64,12600.0,45.8139,45.8139,45.7452,45.7589,12600.0
2007-06-19 12:00:00,66.64,66.79,66.64,66.78,14600.0,45.7589,45.8619,45.7589,45.8551,14600.0
2007-06-19 12:05:00,66.78,66.85,66.78,66.83,10600.0,45.8551,45.9031,45.8551,45.8894,10600.0
2007-06-19 12:10:00,66.83,66.9,66.79,66.9,20400.0,45.8894,45.9375,45.8619,45.9375,20400.0
2007-06-19 12:15:00,66.92,66.92,66.79,66.82,8200.0,45.9512,45.9512,45.8619,45.8825,8200.0
2007-06-19 12:20:00,66.82,66.84,66.8,66.82,9200.0,45.8825,45.8963,45.8688,45.8825,9200.0
2007-06-19 12:25:00,66.81,66.84,66.8,66.82,6600.0,45.8757,45.8963,45.8688,45.8825,6600.0
2007-06-19 12:30:00,66.82,66.83,66.79,66.82,6300.0,45.8825,45.8894,45.8619,45.8825,6300.0
2007-06-19 12:35:00,66.83,66.92,66.81,66.81,13200.0,45.8894,45.9512,45.8757,45.8757,13200.0
2007-06-19 12:40:00,66.78,66.8,66.78,66.79,4600.0,45.8551,45.8688,45.8551,45.8619,4600.0
2007-06-19 12:45:00,66.79,66.86,66.78,66.83,13200.0,45.8619,45.91,45.8551,45.8894,13200.0
2007-06-19 12:50:00,66.85,66.86,66.82,66.84,7900.0,45.9031,45.91,45.8825,45.8963,7900.0
2007-06-19 12:55:00,66.84,66.85,66.83,66.85,3700.0,45.8963,45.9031,45.8894,45.9031,3700.0
2007-06-19 13:00:00,66.84,66.85,66.76,66.79,6100.0,45.8963,45.9031,45.8413,45.8619,6100.0
2007-06-19 13:05:00,66.76,66.76,66.74,66.76,8700.0,45.8413,45.8413,45.8276,45.8413,8700.0
2007-06-19 13:10:00,66.75,66.77,66.75,66.77,11300.0,45.8345,45.8482,45.8345,45.8482,11300.0
2007-06-19 13:15:00,66.8,66.81,66.79,66.79,7800.0,45.8688,45.8757,45.8619,45.8619,7800.0
2007-06-19 13:20:00,66.8,66.88,66.79,66.79,14000.0,45.8688,45.9237,45.8619,45.8619,14000.0
2007-06-19 13:25:00,66.77,66.78,66.73,66.75,6700.0,45.8482,45.8551,45.8207,45.8345,6700.0
2007-06-19 13:30:00,66.75,66.76,66.75,66.76,12500.0,45.8345,45.8413,45.8345,45.8413,12500.0
2007-06-19 13:35:00,66.76,66.76,66.68,66.72,9400.0,45.8413,45.8413,45.7864,45.8139,9400.0
2007-06-19 13:40:00,66.74,66.78,66.74,66.76,8500.0,45.8276,45.8551,45.8276,45.8413,8500.0
2007-06-19 13:45:00,66.74,66.77,66.72,66.76,14800.0,45.8276,45.8482,45.8139,45.8413,14800.0
2007-06-19 13:50:00,66.76,66.77,66.7,66.71,8500.0,45.8413,45.8482,45.8001,45.807,8500.0
2007-06-19 13:55:00,66.72,66.77,66.72,66.74,6200.0,45.8139,45.8482,45.8139,45.8276,6200.0
2007-06-19 14:00:00,66.75,66.8,66.71,66.72,51700.0,45.8345,45.8688,45.807,45.8139,51700.0
2007-06-19 14:05:00,66.72,66.72,66.62,66.7,22800.0,45.8139,45.8139,45.7452,45.8001,22800.0
2007-06-19 14:10:00,66.7,66.78,66.7,66.73,12100.0,45.8001,45.8551,45.8001,45.8207,12100.0
2007-06-19 14:15:00,66.74,66.78,66.73,66.75,7800.0,45.8276,45.8551,45.8207,45.8345,7800.0
2007-06-19 14:20:00,66.74,66.8,66.74,66.8,13000.0,45.8276,45.8688,45.8276,45.8688,13000.0
2007-06-19 14:25:00,66.79,66.8,66.75,66.79,14400.0,45.8619,45.8688,45.8345,45.8619,14400.0
2007-06-19 14:30:00,66.79,66.79,66.73,66.75,11500.0,45.8619,45.8619,45.8207,45.8345,11500.0
2007-06-19 14:35:00,66.74,66.8,66.74,66.75,21000.0,45.8276,45.8688,45.8276,45.8345,21000.0
2007-06-19 14:40:00,66.75,66.76,66.72,66.73,11900.0,45.8345,45.8413,45.8139,45.8207,11900.0
2007-06-19 14:45:00,66.73,66.77,66.71,66.72,30000.0,45.8207,45.8482,45.807,45.8139,30000.0
2007-06-19 14:50:00,66.72,66.76,66.69,66.75,20900.0,45.8139,45.8413,45.7933,45.8345,20900.0
2007-06-19 14:55:00,66.75,66.83,66.75,66.77,20200.0,45.8345,45.8894,45.8345,45.8482,20200.0
2007-06-19 15:00:00,66.77,66.81,66.71,66.79,17100.0,45.8482,45.8757,45.807,45.8619,17100.0
2007-06-19 15:05:00,66.78,66.89,66.76,66.82,27500.0,45.8551,45.9306,45.8413,45.8825,27500.0
2007-06-19 15:10:00,66.82,66.88,66.77,66.88,27300.0,45.8825,45.9237,45.8482,45.9237,27300.0
2007-06-19 15:15:00,66.88,66.98,66.87,66.96,14800.0,45.9237,45.9924,45.9169,45.9787,14800.0
2007-06-19 15:20:00,66.97,66.99,66.94,66.96,15900.0,45.9855,45.9993,45.9649,45.9787,15900.0
2007-06-19 15:25:00,66.97,67.0,66.94,66.96,18200.0,45.9855,46.0061,45.9649,45.9787,18200.0
2007-06-19 15:30:00,66.96,67.01,66.96,66.97,28100.0,45.9787,46.013,45.9787,45.9855,28100.0
2007-06-19 15:35:00,66.97,67.05,66.93,67.02,40300.0,45.9855,46.0405,45.9581,46.0199,40300.0
2007-06-19 15:40:00,67.02,67.11,67.01,67.1,24200.0,46.0199,46.0817,46.013,46.0748,24200.0
2007-06-19 15:45:00,67.09,67.15,67.09,67.11,28900.0,46.0679,46.1091,46.0679,46.0817,28900.0
2007-06-19 15:50:00,67.09,67.12,67.09,67.11,13300.0,46.0679,46.0885,46.0679,46.0817,13300.0
2007-06-19 15:55:00,67.11,67.11,66.95,67.04,33500.0,46.0817,46.0817,45.9718,46.0336,33500.0
2007-06-20 09:30:00,67.4,67.45,67.31,67.45,22000.0,46.2808,46.3151,46.219,46.3151,22000.0
2007-06-20 09:35:00,67.38,67.39,67.23,67.31,35800.0,46.2671,46.2739,46.1641,46.219,35800.0
2007-06-20 09:40:00,67.32,67.33,67.25,67.26,30900.0,46.2259,46.2327,46.1778,46.1847,30900.0
2007-06-20 09:45:00,67.25,67.29,66.91,66.96,15700.0,46.1778,46.2053,45.9443,45.9787,15700.0
2007-06-20 09:50:00,66.95,67.04,66.92,66.97,8300.0,45.9718,46.0336,45.9512,45.9855,8300.0
2007-06-20 09:55:00,66.97,67.1,66.9,66.95,14900.0,45.9855,46.0748,45.9375,45.9718,14900.0
2007-06-20 10:00:00,66.9,66.91,66.69,66.69,11400.0,45.9375,45.9443,45.7933,45.7933,11400.0
2007-06-20 10:05:00,66.69,66.94,66.69,66.9,9600.0,45.7933,45.9649,45.7933,45.9375,9600.0
2007-06-20 10:10:00,66.91,67.01,66.91,66.99,8500.0,45.9443,46.013,45.9443,45.9993,8500.0
2007-06-20 10:15:00,67.01,67.07,66.96,67.05,6600.0,46.013,46.0542,45.9787,46.0405,6600.0
2007-06-20 10:20:00,67.05,67.07,66.92,66.93,15000.0,46.0405,46.0542,45.9512,45.9581,15000.0
2007-06-20 10:25:00,66.92,67.07,66.85,67.02,11600.0,45.9512,46.0542,45.9031,46.0199,11600.0
2007-06-20 10:30:00,67.04,67.28,67.04,67.26,15500.0,46.0336,46.1984,46.0336,46.1847,15500.0
2007-06-20 10:35:00,67.28,67.28,67.14,67.14,12600.0,46.1984,46.1984,46.1023,46.1023,12600.0
2007-06-20 10:40:00,67.15,67.27,67.15,67.21,9400.0,46.1091,46.1915,46.1091,46.1503,9400.0
2007-06-20 10:45:00,67.2,67.2,67.14,67.15,4000.0,46.1435,46.1435,46.1023,46.1091,4000.0
2007-06-20 10:50:00,67.15,67.15,67.11,67.12,7900.0,46.1091,46.1091,46.0817,46.0885,7900.0
2007-06-20 10:55:00,67.11,67.11,66.99,67.01,13600.0,46.0817,46.0817,45.9993,46.013,13600.0
2007-06-20 11:00:00,67.0,67.0,66.94,66.96,8100.0,46.0061,46.0061,45.9649,45.9787,8100.0
2007-06-20 11:05:00,66.95,66.97,66.87,66.92,8000.0,45.9718,45.9855,45.9169,45.9512,8000.0
2007-06-20 11:10:00,66.93,66.95,66.7,66.74,9000.0,45.9581,45.9718,45.8001,45.8276,9000.0
2007-06-20 11:15:00,66.75,66.84,66.73,66.84,13700.0,45.8345,45.8963,45.8207,45.8963,13700.0
2007-06-20 11:20:00,66.84,66.96,66.83,66.92,5000.0,45.8963,45.9787,45.8894,45.9512,5000.0
2007-06-20 11:25:00,66.91,66.97,66.86,66.96,4600.0,45.9443,45.9855,45.91,45.9787,4600.0
2007-06-20 11:30:00,66.97,66.97,66.89,66.9,5200.0,45.9855,45.9855,45.9306,45.9375,5200.0
2007-06-20 11:35:00,66.89,66.89,66.72,66.74,9700.0,45.9306,45.9306,45.8139,45.8276,9700.0
2007-06-20 11:40:00,66.74,66.76,66.69,66.75,7100.0,45.8276,45.8413,45.7933,45.8345,7100.0
2007-06-20 11:45:00,66.74,66.81,66.73,66.81,7200.0,45.8276,45.8757,45.8207,45.8757,7200.0
2007-06-20 11:50:00,66.84,66.84,66.79,66.79,2900.0,45.8963,45.8963,45.8619,45.8619,2900.0
2007-06-20 11:55:00,66.78,66.78,66.61,66.69,9600.0,45.8551,45.8551,45.7383,45.7933,9600.0
2007-06-20 12:00:00,66.69,66.69,66.61,66.61,10700.0,45.7933,45.7933,45.7383,45.7383,10700.0
2007-06-20 12:05:00,66.57,66.67,66.56,66.63,14700.0,45.7109,45.7795,45.704,45.7521,14700.0
2007-06-20 12:10:00,66.64,66.77,66.61,66.74,6800.0,45.7589,45.8482,45.7383,45.8276,6800.0
2007-06-20 12:15:00,66.75,66.77,66.73,66.73,6200.0,45.8345,45.8482,45.8207,45.8207,6200.0
2007-06-20 12:20:00,66.75,66.81,66.75,66.75,6500.0,45.8345,45.8757,45.8345,45.8345,6500.0
2007-06-20 12:25:00,66.73,66.75,66.73,66.75,2500.0,45.8207,45.8345,45.8207,45.8345,2500.0
2007-06-20 12:30:00,66.74,66.74,66.7,66.74,7900.0,45.8276,45.8276,45.8001,45.8276,7900.0
2007-06-20 12:35:00,66.71,66.73,66.64,66.73,10500.0,45.807,45.8207,45.7589,45.8207,10500.0
2007-06-20 12:40:00,66.7,66.71,66.68,66.71,4600.0,45.8001,45.807,45.7864,45.807,4600.0
2007-06-20 12:45:00,66.69,66.72,66.68,66.72,1100.0,45.7933,45.8139,45.7864,45.8139,1100.0
2007-06-20 12:50:00,66.72,66.75,66.62,66.65,5700.0,45.8139,45.8345,45.7452,45.7658,5700.0
2007-06-20 12:55:00,66.65,66.67,66.65,66.67,2000.0,45.7658,45.7795,45.7658,45.7795,2000.0
2007-06-20 13:00:00,66.66,66.67,66.62,66.63,5300.0,45.7727,45.7795,45.7452,45.7521,5300.0
2007-06-20 13:05:00,66.62,66.63,66.52,66.52,13100.0,45.7452,45.7521,45.6765,45.6765,13100.0
2007-06-20 13:10:00,66.54,66.62,66.4,66.45,19800.0,45.6903,45.7452,45.5941,45.6285,19800.0
2007-06-20 13:15:00,66.43,66.52,66.43,66.47,12200.0,45.6147,45.6765,45.6147,45.6422,12200.0
2007-06-20 13:20:00,66.47,66.55,66.41,66.47,19900.0,45.6422,45.6971,45.601,45.6422,19900.0
2007-06-20 13:25:00,66.48,66.51,66.45,66.5,14000.0,45.6491,45.6697,45.6285,45.6628,14000.0
2007-06-20 13:30:00,66.48,66.54,66.48,66.53,6200.0,45.6491,45.6903,45.6491,45.6834,6200.0
2007-06-20 13:35:00,66.51,66.61,66.51,66.57,6700.0,45.6697,45.7383,45.6697,45.7109,6700.0
2007-06-20 13:40:00,66.56,66.56,66.47,66.47,6000.0,45.704,45.704,45.6422,45.6422,6000.0
2007-06-20 13:45:00,66.47,66.5,66.43,66.46,10600.0,45.6422,45.6628,45.6147,45.6353,10600.0
2007-06-20 13:50:00,66.49,66.49,66.42,66.44,3700.0,45.6559,45.6559,45.6079,45.6216,3700.0
2007-06-20 13:55:00,66.44,66.48,66.38,66.41,4300.0,45.6216,45.6491,45.5804,45.601,4300.0
2007-06-20 14:00:00,66.38,66.46,66.36,66.4,6500.0,45.5804,45.6353,45.5667,45.5941,6500.0
2007-06-20 14:05:00,66.4,66.53,66.39,66.52,4500.0,45.5941,45.6834,45.5873,45.6765,4500.0
2007-06-20 14:10:00,66.54,66.55,66.43,66.47,6400.0,45.6903,45.6971,45.6147,45.6422,6400.0
2007-06-20 14:15:00,66.45,66.51,66.43,66.44,5300.0,45.6285,45.6697,45.6147,45.6216,5300.0
2007-06-20 14:20:00,66.43,66.43,66.22,66.32,11300.0,45.6147,45.6147,45.4705,45.5392,11300.0
2007-06-20 14:25:00,66.29,66.31,66.19,66.26,11400.0,45.5186,45.5323,45.4499,45.498,11400.0
2007-06-20 14:30:00,66.25,66.31,66.24,66.27,6500.0,45.4911,45.5323,45.4843,45.5049,6500.0
2007-06-20 14:35:00,66.26,66.26,66.1,66.11,21300.0,45.498,45.498,45.3881,45.395,21300.0
2007-06-20 14:40:00,66.11,66.21,66.1,66.15,5900.0,45.395,45.4637,45.3881,45.4225,5900.0
2007-06-20 14:45:00,66.14,66.24,66.1,66.21,10400.0,45.4156,45.4843,45.3881,45.4637,10400.0
2007-06-20 14:50:00,66.17,66.23,66.15,66.23,4500.0,45.4362,45.4774,45.4225,45.4774,4500.0
2007-06-20 14:55:00,66.21,66.21,66.14,66.18,6100.0,45.4637,45.4637,45.4156,45.4431,6100.0
2007-06-20 15:00:00,66.17,66.21,66.1,66.14,15900.0,45.4362,45.4637,45.3881,45.4156,15900.0
2007-06-20 15:05:00,66.12,66.2,66.1,66.15,24500.0,45.4019,45.4568,45.3881,45.4225,24500.0
2007-06-20 15:10:00,66.15,66.17,66.1,66.13,7500.0,45.4225,45.4362,45.3881,45.4087,7500.0
2007-06-20 15:15:00,66.13,66.22,66.1,66.14,7300.0,45.4087,45.4705,45.3881,45.4156,7300.0
2007-06-20 15:20:00,66.12,66.13,65.97,66.0,11400.0,45.4019,45.4087,45.2989,45.3195,11400.0
2007-06-20 15:25:00,65.98,66.11,65.98,66.01,16000.0,45.3057,45.395,45.3057,45.3263,16000.0
2007-06-20 15:30:00,65.99,66.01,65.89,65.95,13700.0,45.3126,45.3263,45.2439,45.2851,13700.0
2007-06-20 15:35:00,65.92,65.92,65.62,65.71,19200.0,45.2645,45.2645,45.0585,45.1203,19200.0
2007-06-20 15:40:00,65.72,65.79,65.63,65.77,13800.0,45.1272,45.1753,45.0654,45.1615,13800.0
2007-06-20 15:45:00,65.77,65.77,65.5,65.5,15700.0,45.1615,45.1615,44.9761,44.9761,15700.0
2007-06-20 15:50:00,65.5,65.61,65.45,65.5,22700.0,44.9761,45.0517,44.9418,44.9761,22700.0
2007-06-20 15:55:00,65.48,65.53,65.34,65.39,27500.0,44.9624,44.9967,44.8663,44.9006,27500.0
2007-06-21 09:30:00,65.38,65.38,65.13,65.14,11800.0,44.8937,44.8937,44.7221,44.7289,11800.0
2007-06-21 09:35:00,65.14,65.17,64.84,64.92,19000.0,44.7289,44.7495,44.5229,44.5779,19000.0
2007-06-21 09:40:00,64.94,64.95,64.7,64.74,13000.0,44.5916,44.5985,44.4268,44.4543,13000.0
2007-06-21 09:45:00,64.74,64.87,64.7,64.74,16100.0,44.4543,44.5435,44.4268,44.4543,16100.0
2007-06-21 09:50:00,64.71,64.76,64.7,64.7,6800.0,44.4337,44.468,44.4268,44.4268,6800.0
2007-06-21 09:55:00,64.7,64.71,64.24,64.38,20900.0,44.4268,44.4337,44.1109,44.2071,20900.0
2007-06-21 10:00:00,64.41,64.54,64.34,64.35,24100.0,44.2277,44.3169,44.1796,44.1865,24100.0
2007-06-21 10:05:00,64.35,64.51,64.35,64.49,17000.0,44.1865,44.2963,44.1865,44.2826,17000.0
2007-06-21 10:10:00,64.48,64.5,64.31,64.35,9600.0,44.2757,44.2895,44.159,44.1865,9600.0
2007-06-21 10:15:00,64.36,64.46,64.36,64.45,35700.0,44.1933,44.262,44.1933,44.2551,35700.0
2007-06-21 10:20:00,64.47,64.72,64.46,64.66,24900.0,44.2689,44.4405,44.262,44.3993,24900.0
2007-06-21 10:25:00,64.67,64.86,64.66,64.81,10000.0,44.4062,44.5367,44.3993,44.5023,10000.0
2007-06-21 10:30:00,64.81,64.91,64.75,64.76,11400.0,44.5023,44.571,44.4611,44.468,11400.0
2007-06-21 10:35:00,64.74,64.93,64.73,64.93,9000.0,44.4543,44.5847,44.4474,44.5847,9000.0
2007-06-21 10:40:00,64.93,64.98,64.88,64.93,25000.0,44.5847,44.6191,44.5504,44.5847,25000.0
2007-06-21 10:45:00,64.96,65.04,64.89,65.04,8500.0,44.6053,44.6603,44.5573,44.6603,8500.0
2007-06-21 10:50:00,65.05,65.23,65.05,65.17,9200.0,44.6671,44.7907,44.6671,44.7495,9200.0
2007-06-21 10:55:00,65.22,65.32,65.17,65.25,7000.0,44.7839,44.8525,44.7495,44.8045,7000.0
2007-06-21 11:00:00,65.23,65.43,65.23,65.35,10400.0,44.7907,44.9281,44.7907,44.8731,10400.0
2007-06-21 11:05:00,65.36,65.38,65.22,65.22,7500.0,44.88,44.8937,44.7839,44.7839,7500.0
2007-06-21 11:10:00,65.21,65.27,65.16,65.19,4600.0,44.777,44.8182,44.7427,44.7633,4600.0
2007-06-21 11:15:00,65.2,65.33,65.18,65.3,3000.0,44.7701,44.8594,44.7564,44.8388,3000.0
2007-06-21 11:20:00,65.34,65.34,65.23,65.23,5000.0,44.8663,44.8663,44.7907,44.7907,5000.0
2007-06-21 11:25:00,65.24,65.25,65.16,65.2,6700.0,44.7976,44.8045,44.7427,44.7701,6700.0
2007-06-21 11:30:00,65.21,65.23,65.08,65.09,7000.0,44.777,44.7907,44.6877,44.6946,7000.0
2007-06-21 11:35:00,65.07,65.07,64.87,64.93,11600.0,44.6809,44.6809,44.5435,44.5847,11600.0
2007-06-21 11:40:00,64.92,64.92,64.71,64.75,10400.0,44.5779,44.5779,44.4337,44.4611,10400.0
2007-06-21 11:45:00,64.73,64.84,64.73,64.83,4000.0,44.4474,44.5229,44.4474,44.5161,4000.0
2007-06-21 11:50:00,64.82,64.83,64.68,64.75,8300.0,44.5092,44.5161,44.4131,44.4611,8300.0
2007-06-21 11:55:00,64.73,64.89,64.73,64.87,7000.0,44.4474,44.5573,44.4474,44.5435,7000.0
2007-06-21 12:00:00,64.88,65.14,64.88,65.1,17300.0,44.5504,44.7289,44.5504,44.7015,17300.0
2007-06-21 12:05:00,65.12,65.14,65.08,65.1,20300.0,44.7152,44.7289,44.6877,44.7015,20300.0
2007-06-21 12:10:00,65.1,65.13,65.05,65.11,8900.0,44.7015,44.7221,44.6671,44.7083,8900.0
2007-06-21 12:15:00,65.1,65.13,65.02,65.09,11300.0,44.7015,44.7221,44.6465,44.6946,11300.0
2007-06-21 12:20:00,65.08,65.14,65.0,65.07,16100.0,44.6877,44.7289,44.6328,44.6809,16100.0
2007-06-21 12:25:00,65.11,65.13,65.05,65.13,7100.0,44.7083,44.7221,44.6671,44.7221,7100.0
2007-06-21 12:30:00,65.12,65.13,65.03,65.13,13400.0,44.7152,44.7221,44.6534,44.7221,13400.0
2007-06-21 12:35:00,65.13,65.24,65.07,65.2,9700.0,44.7221,44.7976,44.6809,44.7701,9700.0
2007-06-21 12:40:00,65.24,65.36,65.17,65.36,13100.0,44.7976,44.88,44.7495,44.88,13100.0
2007-06-21 12:45:00,65.35,65.46,65.34,65.37,15300.0,44.8731,44.9487,44.8663,44.8869,15300.0
2007-06-21 12:50:00,65.35,65.39,65.32,65.36,2700.0,44.8731,44.9006,44.8525,44.88,2700.0
2007-06-21 12:55:00,65.36,65.36,65.28,65.28,5100.0,44.88,44.88,44.8251,44.8251,5100.0
2007-06-21 13:00:00,65.29,65.37,65.29,65.31,4200.0,44.8319,44.8869,44.8319,44.8457,4200.0
2007-06-21 13:05:00,65.31,65.55,65.31,65.51,7900.0,44.8457,45.0105,44.8457,44.983,7900.0
2007-06-21 13:10:00,65.52,65.54,65.47,65.51,5600.0,44.9899,45.0036,44.9555,44.983,5600.0
2007-06-21 13:15:00,65.52,65.72,65.52,65.66,29400.0,44.9899,45.1272,44.9899,45.086,29400.0
2007-06-21 13:20:00,65.66,65.68,65.62,65.65,10200.0,45.086,45.0997,45.0585,45.0791,10200.0
2007-06-21 13:25:00,65.64,65.75,65.63,65.73,13800.0,45.0723,45.1478,45.0654,45.1341,13800.0
2007-06-21 13:30:00,65.78,65.89,65.76,65.84,10600.0,45.1684,45.2439,45.1547,45.2096,10600.0
2007-06-21 13:35:00,65.84,65.88,65.84,65.86,13500.0,45.2096,45.2371,45.2096,45.2233,13500.0
2007-06-21 13:40:00,65.87,65.92,65.86,65.92,18400.0,45.2302,45.2645,45.2233,45.2645,18400.0
2007-06-21 13:45:00,65.92,65.98,65.89,65.98,15800.0,45.2645,45.3057,45.2439,45.3057,15800.0
2007-06-21 13:50:00,65.98,65.98,65.95,65.98,18200.0,45.3057,45.3057,45.2851,45.3057,18200.0
2007-06-21 13:55:00,65.98,66.07,65.96,66.06,15300.0,45.3057,45.3675,45.292,45.3607,15300.0
2007-06-21 14:00:00,66.07,66.09,66.0,66.01,27300.0,45.3675,45.3813,45.3195,45.3263,27300.0
2007-06-21 14:05:00,66.01,66.02,65.93,65.93,24700.0,45.3263,45.3332,45.2714,45.2714,24700.0
2007-06-21 14:10:00,65.93,65.95,65.91,65.95,7500.0,45.2714,45.2851,45.2577,45.2851,7500.0
2007-06-21 14:15:00,65.93,66.03,65.93,66.02,7400.0,45.2714,45.3401,45.2714,45.3332,7400.0
2007-06-21 14:20:00,66.03,66.03,65.99,66.03,7600.0,45.3401,45.3401,45.3126,45.3401,7600.0
2007-06-21 14:25:00,66.02,66.04,65.96,65.96,8800.0,45.3332,45.3469,45.292,45.292,8800.0
2007-06-21 14:30:00,65.96,65.96,65.76,65.79,11800.0,45.292,45.292,45.1547,45.1753,11800.0
2007-06-21 14:35:00,65.81,65.89,65.72,65.74,17300.0,45.189,45.2439,45.1272,45.1409,17300.0
2007-06-21 14:40:00,65.73,65.85,65.73,65.8,6000.0,45.1341,45.2165,45.1341,45.1821,6000.0
2007-06-21 14:45:00,65.79,65.79,65.66,65.67,11300.0,45.1753,45.1753,45.086,45.0929,11300.0
2007-06-21 14:50:00,65.67,65.85,65.67,65.8,9500.0,45.0929,45.2165,45.0929,45.1821,9500.0
2007-06-21 14:55:00,65.78,66.0,65.78,65.97,23400.0,45.1684,45.3195,45.1684,45.2989,23400.0
2007-06-21 15:00:00,65.97,66.07,65.97,66.05,22700.0,45.2989,45.3675,45.2989,45.3538,22700.0
2007-06-21 15:05:00,66.07,66.09,66.0,66.05,15700.0,45.3675,45.3813,45.3195,45.3538,15700.0
2007-06-21 15:10:00,66.06,66.06,65.98,66.02,15800.0,45.3607,45.3607,45.3057,45.3332,15800.0
2007-06-21 15:15:00,66.02,66.17,66.02,66.16,16200.0,45.3332,45.4362,45.3332,45.4293,16200.0
2007-06-21 15:20:00,66.15,66.23,66.14,66.23,15500.0,45.4225,45.4774,45.4156,45.4774,15500.0
2007-06-21 15:25:00,66.25,66.36,66.22,66.33,20000.0,45.4911,45.5667,45.4705,45.5461,20000.0
2007-06-21 15:30:00,66.34,66.44,66.33,66.41,24300.0,45.5529,45.6216,45.5461,45.601,24300.0
2007-06-21 15:35:00,66.41,66.51,66.4,66.48,20800.0,45.601,45.6697,45.5941,45.6491,20800.0
2007-06-21 15:40:00,66.48,66.55,66.41,66.49,23400.0,45.6491,45.6971,45.601,45.6559,23400.0
2007-06-21 15:45:00,66.5,66.55,66.47,66.49,66400.0,45.6628,45.6971,45.6422,45.6559,66400.0
2007-06-21 15:50:00,66.5,66.55,66.49,66.53,30900.0,45.6628,45.6971,45.6559,45.6834,30900.0
2007-06-21 15:55:00,66.53,66.71,66.5,66.61,60000.0,45.6834,45.807,45.6628,45.7383,60000.0
2007-06-22 09:30:00,66.1,66.1,65.94,65.96,12300.0,45.3881,45.3881,45.2783,45.292,12300.0
2007-06-22 09:35:00,65.96,66.21,65.87,66.01,28500.0,45.292,45.4637,45.2302,45.3263,28500.0
2007-06-22 09:40:00,66.04,66.19,65.96,65.97,25700.0,45.3469,45.4499,45.292,45.2989,25700.0
2007-06-22 09:45:00,65.96,65.99,65.72,65.8,14400.0,45.292,45.3126,45.1272,45.1821,14400.0
2007-06-22 09:50:00,65.8,66.22,65.8,66.21,13600.0,45.1821,45.4705,45.1821,45.4637,13600.0
2007-06-22 09:55:00,66.18,66.33,66.12,66.25,8000.0,45.4431,45.5461,45.4019,45.4911,8000.0
2007-06-22 10:00:00,66.31,66.31,66.04,66.04,11400.0,45.5323,45.5323,45.3469,45.3469,11400.0
2007-06-22 10:05:00,66.03,66.09,65.93,66.05,16900.0,45.3401,45.3813,45.2714,45.3538,16900.0
2007-06-22 10:10:00,66.05,66.07,65.9,65.98,9900.0,45.3538,45.3675,45.2508,45.3057,9900.0
2007-06-22 10:15:00,65.96,66.03,65.91,65.98,5400.0,45.292,45.3401,45.2577,45.3057,5400.0
2007-06-22 10:20:00,66.0,66.01,65.86,65.96,9700.0,45.3195,45.3263,45.2233,45.292,9700.0
2007-06-22 10:25:00,65.95,65.95,65.69,65.69,17500.0,45.2851,45.2851,45.1066,45.1066,17500.0
2007-06-22 10:30:00,65.69,65.69,65.56,65.57,21100.0,45.1066,45.1066,45.0173,45.0242,21100.0
2007-06-22 10:35:00,65.57,65.57,65.43,65.54,9900.0,45.0242,45.0242,44.9281,45.0036,9900.0
2007-06-22 10:40:00,65.56,65.64,65.55,65.61,9200.0,45.0173,45.0723,45.0105,45.0517,9200.0
2007-06-22 10:45:00,65.59,65.8,65.59,65.79,4400.0,45.0379,45.1821,45.0379,45.1753,4400.0
2007-06-22 10:50:00,65.79,65.79,65.76,65.77,7400.0,45.1753,45.1753,45.1547,45.1615,7400.0
2007-06-22 10:55:00,65.75,65.78,65.73,65.73,10800.0,45.1478,45.1684,45.1341,45.1341,10800.0
2007-06-22 11:00:00,65.71,65.71,65.57,65.57,6500.0,45.1203,45.1203,45.0242,45.0242,6500.0
2007-06-22 11:05:00,65.57,65.57,65.48,65.55,13800.0,45.0242,45.0242,44.9624,45.0105,13800.0
2007-06-22 11:10:00,65.56,65.63,65.56,65.57,8700.0,45.0173,45.0654,45.0173,45.0242,8700.0
2007-06-22 11:15:00,65.57,65.6,65.47,65.48,9900.0,45.0242,45.0448,44.9555,44.9624,9900.0
2007-06-22 11:20:00,65.47,65.47,65.41,65.44,5900.0,44.9555,44.9555,44.9143,44.9349,5900.0
2007-06-22 11:25:00,65.45,65.56,65.45,65.47,10700.0,44.9418,45.0173,44.9418,44.9555,10700.0
2007-06-22 11:30:00,65.47,65.67,65.47,65.67,5400.0,44.9555,45.0929,44.9555,45.0929,5400.0
2007-06-22 11:35:00,65.65,65.66,65.63,65.65,9600.0,45.0791,45.086,45.0654,45.0791,9600.0
2007-06-22 11:40:00,65.64,65.65,65.51,65.53,8000.0,45.0723,45.0791,44.983,44.9967,8000.0
2007-06-22 11:45:00,65.53,65.55,65.42,65.5,6300.0,44.9967,45.0105,44.9212,44.9761,6300.0
2007-06-22 11:50:00,65.5,65.51,65.47,65.51,4500.0,44.9761,44.983,44.9555,44.983,4500.0
2007-06-22 11:55:00,65.51,65.6,65.49,65.6,6400.0,44.983,45.0448,44.9693,45.0448,6400.0
2007-06-22 12:00:00,65.6,65.68,65.6,65.68,4700.0,45.0448,45.0997,45.0448,45.0997,4700.0
2007-06-22 12:05:00,65.68,65.69,65.61,65.61,10300.0,45.0997,45.1066,45.0517,45.0517,10300.0
2007-06-22 12:10:00,65.62,65.62,65.4,65.4,10200.0,45.0585,45.0585,44.9075,44.9075,10200.0
2007-06-22 12:15:00,65.38,65.43,65.25,65.26,5800.0,44.8937,44.9281,44.8045,44.8113,5800.0
2007-06-22 12:20:00,65.29,65.29,65.03,65.07,11700.0,44.8319,44.8319,44.6534,44.6809,11700.0
2007-06-22 12:25:00,65.07,65.09,64.71,64.75,31700.0,44.6809,44.6946,44.4337,44.4611,31700.0
2007-06-22 12:30:00,64.76,64.81,64.4,64.6,38300.0,44.468,44.5023,44.2208,44.3581,38300.0
2007-06-22 12:35:00,64.6,64.64,64.55,64.63,28100.0,44.3581,44.3856,44.3238,44.3787,28100.0
2007-06-22 12:40:00,64.63,64.63,64.45,64.45,19100.0,44.3787,44.3787,44.2551,44.2551,19100.0
2007-06-22 12:45:00,64.45,64.53,64.31,64.51,18900.0,44.2551,44.3101,44.159,44.2963,18900.0
2007-06-22 12:50:00,64.5,64.65,64.48,64.5,23900.0,44.2895,44.3925,44.2757,44.2895,23900.0
2007-06-22 12:55:00,64.51,64.62,64.48,64.6,8200.0,44.2963,44.3719,44.2757,44.3581,8200.0
2007-06-22 13:00:00,64.6,64.6,64.4,64.46,14400.0,44.3581,44.3581,44.2208,44.262,14400.0
2007-06-22 13:05:00,64.46,64.59,64.33,64.53,15100.0,44.262,44.3513,44.1727,44.3101,15100.0
2007-06-22 13:10:00,64.55,64.6,64.52,64.53,6700.0,44.3238,44.3581,44.3032,44.3101,6700.0
2007-06-22 13:15:00,64.55,64.64,64.55,64.64,5200.0,44.3238,44.3856,44.3238,44.3856,5200.0
2007-06-22 13:20:00,64.65,64.88,64.63,64.88,9300.0,44.3925,44.5504,44.3787,44.5504,9300.0
2007-06-22 13:25:00,64.87,65.01,64.81,64.91,12600.0,44.5435,44.6397,44.5023,44.571,12600.0
2007-06-22 13:30:00,64.92,64.95,64.84,64.91,9000.0,44.5779,44.5985,44.5229,44.571,9000.0
2007-06-22 13:35:00,64.92,65.06,64.89,65.06,5100.0,44.5779,44.674,44.5573,44.674,5100.0
2007-06-22 13:40:00,65.05,65.2,65.05,65.07,11500.0,44.6671,44.7701,44.6671,44.6809,11500.0
2007-06-22 13:45:00,65.07,65.15,65.05,65.07,10600.0,44.6809,44.7358,44.6671,44.6809,10600.0
2007-06-22 13:50:00,65.1,65.19,64.98,64.99,14600.0,44.7015,44.7633,44.6191,44.6259,14600.0
2007-06-22 13:55:00,65.01,65.2,65.01,65.19,17800.0,44.6397,44.7701,44.6397,44.7633,17800.0
2007-06-22 14:00:00,65.14,65.17,64.9,64.97,29300.0,44.7289,44.7495,44.5641,44.6122,29300.0
2007-06-22 14:05:00,64.97,65.01,64.85,64.86,15900.0,44.6122,44.6397,44.5298,44.5367,15900.0
2007-06-22 14:10:00,64.85,65.02,64.85,64.97,15000.0,44.5298,44.6465,44.5298,44.6122,15000.0
2007-06-22 14:15:00,64.95,64.98,64.92,64.98,10700.0,44.5985,44.6191,44.5779,44.6191,10700.0
2007-06-22 14:20:00,64.96,64.98,64.82,64.83,10600.0,44.6053,44.6191,44.5092,44.5161,10600.0
2007-06-22 14:25:00,64.84,65.08,64.84,65.06,10600.0,44.5229,44.6877,44.5229,44.674,10600.0
2007-06-22 14:30:00,65.07,65.12,64.85,64.9,20500.0,44.6809,44.7152,44.5298,44.5641,20500.0
2007-06-22 14:35:00,64.9,65.06,64.9,65.04,12000.0,44.5641,44.674,44.5641,44.6603,12000.0
2007-06-22 14:40:00,65.01,65.08,64.98,65.05,15800.0,44.6397,44.6877,44.6191,44.6671,15800.0
2007-06-22 14:45:00,65.04,65.09,65.04,65.09,8100.0,44.6603,44.6946,44.6603,44.6946,8100.0
2007-06-22 14:50:00,65.09,65.16,65.03,65.07,18900.0,44.6946,44.7427,44.6534,44.6809,18900.0
2007-06-22 14:55:00,65.04,65.05,64.93,64.97,7700.0,44.6603,44.6671,44.5847,44.6122,7700.0
2007-06-22 15:00:00,64.98,65.04,64.82,64.88,9000.0,44.6191,44.6603,44.5092,44.5504,9000.0
2007-06-22 15:05:00,64.88,64.88,64.82,64.83,5700.0,44.5504,44.5504,44.5092,44.5161,5700.0
2007-06-22 15:10:00,64.81,64.87,64.73,64.85,11700.0,44.5023,44.5435,44.4474,44.5298,11700.0
2007-06-22 15:15:00,64.84,64.94,64.84,64.93,8900.0,44.5229,44.5916,44.5229,44.5847,8900.0
2007-06-22 15:20:00,64.93,65.01,64.91,65.0,11500.0,44.5847,44.6397,44.571,44.6328,11500.0
2007-06-22 15:25:00,64.98,65.01,64.63,64.63,13700.0,44.6191,44.6397,44.3787,44.3787,13700.0
2007-06-22 15:30:00,64.65,64.72,64.64,64.71,14700.0,44.3925,44.4405,44.3856,44.4337,14700.0
2007-06-22 15:35:00,64.71,64.72,64.5,64.56,20900.0,44.4337,44.4405,44.2895,44.3307,20900.0
2007-06-22 15:40:00,64.58,64.58,64.36,64.38,40800.0,44.3444,44.3444,44.1933,44.2071,40800.0
2007-06-22 15:45:00,64.36,64.54,64.33,64.53,39800.0,44.1933,44.3169,44.1727,44.3101,39800.0
2007-06-22 15:50:00,64.53,64.61,64.49,64.53,33000.0,44.3101,44.365,44.2826,44.3101,33000.0
2007-06-22 15:55:00,64.53,64.57,64.47,64.51,32900.0,44.3101,44.3375,44.2689,44.2963,32900.0
2007-06-25 09:30:00,64.58,64.86,64.58,64.76,17700.0,44.3444,44.5367,44.3444,44.468,17700.0
2007-06-25 09:35:00,64.73,64.79,64.63,64.67,4200.0,44.4474,44.4886,44.3787,44.4062,4200.0
2007-06-25 09:40:00,64.67,64.75,64.24,64.35,15300.0,44.4062,44.4611,44.1109,44.1865,15300.0
2007-06-25 09:45:00,64.32,64.53,64.32,64.49,20600.0,44.1659,44.3101,44.1659,44.2826,20600.0
2007-06-25 09:50:00,64.48,64.54,64.29,64.3,25800.0,44.2757,44.3169,44.1453,44.1521,25800.0
2007-06-25 09:55:00,64.31,64.45,64.31,64.33,11500.0,44.159,44.2551,44.159,44.1727,11500.0
2007-06-25 10:00:00,64.35,64.47,64.29,64.44,6000.0,44.1865,44.2689,44.1453,44.2483,6000.0
2007-06-25 10:05:00,64.43,64.45,64.32,64.4,5200.0,44.2414,44.2551,44.1659,44.2208,5200.0
2007-06-25 10:10:00,64.43,64.61,64.25,64.61,27000.0,44.2414,44.365,44.1178,44.365,27000.0
2007-06-25 10:15:00,64.55,64.74,64.47,64.7,10700.0,44.3238,44.4543,44.2689,44.4268,10700.0
2007-06-25 10:20:00,64.65,64.81,64.65,64.77,11800.0,44.3925,44.5023,44.3925,44.4749,11800.0
2007-06-25 10:25:00,64.77,64.98,64.75,64.98,7900.0,44.4749,44.6191,44.4611,44.6191,7900.0
2007-06-25 10:30:00,64.98,65.09,64.85,64.86,8700.0,44.6191,44.6946,44.5298,44.5367,8700.0
2007-06-25 10:35:00,64.81,64.88,64.73,64.76,7800.0,44.5023,44.5504,44.4474,44.468,7800.0
2007-06-25 10:40:00,64.76,64.86,64.73,64.84,8500.0,44.468,44.5367,44.4474,44.5229,8500.0
2007-06-25 10:45:00,64.83,65.08,64.83,64.99,12000.0,44.5161,44.6877,44.5161,44.6259,12000.0
2007-06-25 10:50:00,65.0,65.13,64.98,65.12,7900.0,44.6328,44.7221,44.6191,44.7152,7900.0
2007-06-25 10:55:00,65.13,65.37,65.13,65.37,13200.0,44.7221,44.8869,44.7221,44.8869,13200.0
2007-06-25 11:00:00,65.36,65.53,65.35,65.41,14000.0,44.88,44.9967,44.8731,44.9143,14000.0
2007-06-25 11:05:00,65.41,65.44,65.34,65.35,5800.0,44.9143,44.9349,44.8663,44.8731,5800.0
2007-06-25 11:10:00,65.33,65.37,65.25,65.37,10300.0,44.8594,44.8869,44.8045,44.8869,10300.0
2007-06-25 11:15:00,65.35,65.48,65.35,65.44,9300.0,44.8731,44.9624,44.8731,44.9349,9300.0
2007-06-25 11:20:00,65.44,65.47,65.42,65.45,3000.0,44.9349,44.9555,44.9212,44.9418,3000.0
2007-06-25 11:25:00,65.45,65.45,65.37,65.45,9500.0,44.9418,44.9418,44.8869,44.9418,9500.0
2007-06-25 11:30:00,65.45,65.5,65.37,65.37,6900.0,44.9418,44.9761,44.8869,44.8869,6900.0
2007-06-25 11:35:00,65.38,65.39,65.35,65.37,5200.0,44.8937,44.9006,44.8731,44.8869,5200.0
2007-06-25 11:40:00,65.36,65.37,65.22,65.25,5600.0,44.88,44.8869,44.7839,44.8045,5600.0
2007-06-25 11:45:00,65.21,65.28,65.21,65.28,5500.0,44.777,44.8251,44.777,44.8251,5500.0
2007-06-25 11:50:00,65.27,65.33,65.27,65.32,2500.0,44.8182,44.8594,44.8182,44.8525,2500.0
2007-06-25 11:55:00,65.35,65.37,65.32,65.37,2900.0,44.8731,44.8869,44.8525,44.8869,2900.0
2007-06-25 12:00:00,65.37,65.48,65.37,65.47,4700.0,44.8869,44.9624,44.8869,44.9555,4700.0
2007-06-25 12:05:00,65.45,65.58,65.45,65.55,5300.0,44.9418,45.0311,44.9418,45.0105,5300.0
2007-06-25 12:10:00,65.56,65.56,65.52,65.55,4100.0,45.0173,45.0173,44.9899,45.0105,4100.0
2007-06-25 12:15:00,65.55,65.59,65.48,65.55,9200.0,45.0105,45.0379,44.9624,45.0105,9200.0
2007-06-25 12:20:00,65.56,65.56,65.53,65.53,6100.0,45.0173,45.0173,44.9967,44.9967,6100.0
2007-06-25 12:25:00,65.53,65.57,65.42,65.42,6600.0,44.9967,45.0242,44.9212,44.9212,6600.0
2007-06-25 12:30:00,65.38,65.45,65.37,65.39,5200.0,44.8937,44.9418,44.8869,44.9006,5200.0
2007-06-25 12:35:00,65.37,65.44,65.37,65.41,5600.0,44.8869,44.9349,44.8869,44.9143,5600.0
2007-06-25 12:40:00,65.42,65.42,65.37,65.38,1400.0,44.9212,44.9212,44.8869,44.8937,1400.0
2007-06-25 12:45:00,65.37,65.38,65.33,65.35,4400.0,44.8869,44.8937,44.8594,44.8731,4400.0
2007-06-25 12:50:00,65.34,65.37,65.32,65.32,5100.0,44.8663,44.8869,44.8525,44.8525,5100.0
2007-06-25 12:55:00,65.33,65.33,65.16,65.16,4700.0,44.8594,44.8594,44.7427,44.7427,4700.0
2007-06-25 13:00:00,65.15,65.25,65.13,65.13,11800.0,44.7358,44.8045,44.7221,44.7221,11800.0
2007-06-25 13:05:00,65.1,65.15,65.1,65.11,7300.0,44.7015,44.7358,44.7015,44.7083,7300.0
2007-06-25 13:10:00,65.11,65.15,65.11,65.15,5100.0,44.7083,44.7358,44.7083,44.7358,5100.0
2007-06-25 13:15:00,65.16,65.16,65.01,65.02,8300.0,44.7427,44.7427,44.6397,44.6465,8300.0
2007-06-25 13:20:00,65.01,65.12,65.01,65.08,14900.0,44.6397,44.7152,44.6397,44.6877,14900.0
2007-06-25 13:25:00,65.08,65.12,65.05,65.05,20600.0,44.6877,44.7152,44.6671,44.6671,20600.0
2007-06-25 13:30:00,65.05,65.18,65.05,65.18,6700.0,44.6671,44.7564,44.6671,44.7564,6700.0
2007-06-25 13:35:00,65.16,65.23,65.12,65.22,10200.0,44.7427,44.7907,44.7152,44.7839,10200.0
2007-06-25 13:40:00,65.21,65.3,65.17,65.26,13700.0,44.777,44.8388,44.7495,44.8113,13700.0
2007-06-25 13:45:00,65.3,65.31,65.2,65.3,17100.0,44.8388,44.8457,44.7701,44.8388,17100.0
2007-06-25 13:50:00,65.28,65.35,65.28,65.33,8800.0,44.8251,44.8731,44.8251,44.8594,8800.0
2007-06-25 13:55:00,65.34,65.34,65.22,65.23,21300.0,44.8663,44.8663,44.7839,44.7907,21300.0
2007-06-25 14:00:00,65.19,65.34,65.19,65.28,15900.0,44.7633,44.8663,44.7633,44.8251,15900.0
2007-06-25 14:05:00,65.28,65.3,65.13,65.13,18300.0,44.8251,44.8388,44.7221,44.7221,18300.0
2007-06-25 14:10:00,65.14,65.15,64.96,65.06,27700.0,44.7289,44.7358,44.6053,44.674,27700.0
2007-06-25 14:15:00,65.05,65.08,64.91,64.96,19500.0,44.6671,44.6877,44.571,44.6053,19500.0
2007-06-25 14:20:00,64.95,65.06,64.95,65.03,6700.0,44.5985,44.674,44.5985,44.6534,6700.0
2007-06-25 14:25:00,65.01,65.01,64.73,64.73,10200.0,44.6397,44.6397,44.4474,44.4474,10200.0
2007-06-25 14:30:00,64.71,64.74,64.31,64.31,34900.0,44.4337,44.4543,44.159,44.159,34900.0
2007-06-25 14:35:00,64.33,64.56,64.3,64.42,14900.0,44.1727,44.3307,44.1521,44.2345,14900.0
2007-06-25 14:40:00,64.4,64.46,64.24,64.28,19000.0,44.2208,44.262,44.1109,44.1384,19000.0
2007-06-25 14:45:00,64.27,64.37,64.1,64.12,15100.0,44.1315,44.2002,44.0148,44.0285,15100.0
2007-06-25 14:50:00,64.09,64.28,64.0,64.0,17100.0,44.0079,44.1384,43.9461,43.9461,17100.0
2007-06-25 14:55:00,64.02,64.12,64.0,64.03,10100.0,43.9599,44.0285,43.9461,43.9667,10100.0
2007-06-25 15:00:00,64.03,64.04,63.81,63.94,13100.0,43.9667,43.9736,43.8157,43.905,13100.0
2007-06-25 15:05:00,63.94,63.96,63.69,63.78,16900.0,43.905,43.9187,43.7333,43.7951,16900.0
2007-06-25 15:10:00,63.78,63.89,63.7,63.84,11600.0,43.7951,43.8706,43.7402,43.8363,11600.0
2007-06-25 15:15:00,63.86,63.95,63.7,63.75,14000.0,43.85,43.9118,43.7402,43.7745,14000.0
2007-06-25 15:20:00,63.75,63.96,63.75,63.92,46500.0,43.7745,43.9187,43.7745,43.8912,46500.0
2007-06-25 15:25:00,63.91,63.93,63.86,63.92,7700.0,43.8844,43.8981,43.85,43.8912,7700.0
2007-06-25 15:30:00,63.92,64.03,63.91,63.97,42100.0,43.8912,43.9667,43.8844,43.9255,42100.0
2007-06-25 15:35:00,63.98,64.08,63.98,64.07,21300.0,43.9324,44.0011,43.9324,43.9942,21300.0
2007-06-25 15:40:00,64.08,64.08,63.81,63.86,19600.0,44.0011,44.0011,43.8157,43.85,19600.0
2007-06-25 15:45:00,63.86,63.93,63.74,63.81,19900.0,43.85,43.8981,43.7676,43.8157,19900.0
2007-06-25 15:50:00,63.82,63.96,63.82,63.89,31300.0,43.8226,43.9187,43.8226,43.8706,31300.0
2007-06-25 15:55:00,63.91,63.93,63.79,63.93,28100.0,43.8844,43.8981,43.802,43.8981,28100.0
2007-06-26 09:30:00,64.2,64.41,64.2,64.4,14300.0,44.0835,44.2277,44.0835,44.2208,14300.0
2007-06-26 09:35:00,64.35,64.4,64.2,64.33,11000.0,44.1865,44.2208,44.0835,44.1727,11000.0
2007-06-26 09:40:00,64.33,64.4,64.28,64.4,7800.0,44.1727,44.2208,44.1384,44.2208,7800.0
2007-06-26 09:45:00,64.39,64.39,64.15,64.17,18100.0,44.2139,44.2139,44.0491,44.0629,18100.0
2007-06-26 09:50:00,64.19,64.23,64.11,64.16,9100.0,44.0766,44.1041,44.0217,44.056,9100.0
2007-06-26 09:55:00,64.15,64.32,64.0,64.03,14900.0,44.0491,44.1659,43.9461,43.9667,14900.0
2007-06-26 10:00:00,64.03,64.19,63.87,63.87,25600.0,43.9667,44.0766,43.8569,43.8569,25600.0
2007-06-26 10:05:00,63.98,64.07,63.83,63.92,15400.0,43.9324,43.9942,43.8294,43.8912,15400.0
2007-06-26 10:10:00,63.91,64.0,63.74,63.98,15600.0,43.8844,43.9461,43.7676,43.9324,15600.0
2007-06-26 10:15:00,64.0,64.06,63.94,63.97,11400.0,43.9461,43.9873,43.905,43.9255,11400.0
2007-06-26 10:20:00,63.97,64.03,63.91,64.0,15800.0,43.9255,43.9667,43.8844,43.9461,15800.0
2007-06-26 10:25:00,63.99,64.0,63.83,63.85,8200.0,43.9393,43.9461,43.8294,43.8432,8200.0
2007-06-26 10:30:00,63.88,64.04,63.87,63.98,11300.0,43.8638,43.9736,43.8569,43.9324,11300.0
2007-06-26 10:35:00,63.97,64.17,63.92,64.17,12900.0,43.9255,44.0629,43.8912,44.0629,12900.0
2007-06-26 10:40:00,64.17,64.22,64.1,64.18,17400.0,44.0629,44.0972,44.0148,44.0697,17400.0
2007-06-26 10:45:00,64.15,64.18,63.81,63.85,40700.0,44.0491,44.0697,43.8157,43.8432,40700.0
2007-06-26 10:50:00,63.85,63.86,63.65,63.72,61500.0,43.8432,43.85,43.7058,43.7539,61500.0
2007-06-26 10:55:00,63.74,63.74,63.42,63.47,24200.0,43.7676,43.7676,43.5479,43.5822,24200.0
2007-06-26 11:00:00,63.49,63.81,63.47,63.79,19500.0,43.596,43.8157,43.5822,43.802,19500.0
2007-06-26 11:05:00,63.8,63.88,63.79,63.85,14100.0,43.8088,43.8638,43.802,43.8432,14100.0
2007-06-26 11:10:00,63.83,63.98,63.83,63.97,16200.0,43.8294,43.9324,43.8294,43.9255,16200.0
2007-06-26 11:15:00,63.98,64.07,63.94,63.96,7400.0,43.9324,43.9942,43.905,43.9187,7400.0
2007-06-26 11:20:00,63.96,64.01,63.93,63.93,7700.0,43.9187,43.953,43.8981,43.8981,7700.0
2007-06-26 11:25:00,63.9,63.96,63.82,63.82,10600.0,43.8775,43.9187,43.8226,43.8226,10600.0
2007-06-26 11:30:00,63.82,63.87,63.68,63.87,28500.0,43.8226,43.8569,43.7264,43.8569,28500.0
2007-06-26 11:35:00,63.86,63.91,63.84,63.88,11200.0,43.85,43.8844,43.8363,43.8638,11200.0
2007-06-26 11:40:00,63.89,63.91,63.88,63.9,15000.0,43.8706,43.8844,43.8638,43.8775,15000.0
2007-06-26 11:45:00,63.9,63.93,63.86,63.87,46400.0,43.8775,43.8981,43.85,43.8569,46400.0
2007-06-26 11:50:00,63.85,63.88,63.82,63.84,15200.0,43.8432,43.8638,43.8226,43.8363,15200.0
2007-06-26 11:55:00,63.84,63.94,63.84,63.9,20600.0,43.8363,43.905,43.8363,43.8775,20600.0
2007-06-26 12:00:00,63.9,63.95,63.86,63.9,17800.0,43.8775,43.9118,43.85,43.8775,17800.0
2007-06-26 12:05:00,63.91,63.94,63.86,63.87,12000.0,43.8844,43.905,43.85,43.8569,12000.0
2007-06-26 12:10:00,63.85,63.85,63.76,63.79,16100.0,43.8432,43.8432,43.7814,43.802,16100.0
2007-06-26 12:15:00,63.8,63.85,63.8,63.84,6100.0,43.8088,43.8432,43.8088,43.8363,6100.0
2007-06-26 12:20:00,63.84,63.87,63.82,63.85,13300.0,43.8363,43.8569,43.8226,43.8432,13300.0
2007-06-26 12:25:00,63.84,63.93,63.83,63.93,9300.0,43.8363,43.8981,43.8294,43.8981,9300.0
2007-06-26 12:30:00,63.93,64.01,63.86,63.86,15700.0,43.8981,43.953,43.85,43.85,15700.0
2007-06-26 12:35:00,63.85,63.86,63.74,63.76,9900.0,43.8432,43.85,43.7676,43.7814,9900.0
2007-06-26 12:40:00,63.77,63.86,63.76,63.86,15200.0,43.7882,43.85,43.7814,43.85,15200.0
2007-06-26 12:45:00,63.85,63.9,63.81,63.86,7200.0,43.8432,43.8775,43.8157,43.85,7200.0
2007-06-26 12:50:00,63.86,63.87,63.78,63.79,6300.0,43.85,43.8569,43.7951,43.802,6300.0
2007-06-26 12:55:00,63.82,63.85,63.74,63.79,9300.0,43.8226,43.8432,43.7676,43.802,9300.0
2007-06-26 13:00:00,63.82,63.82,63.68,63.75,34800.0,43.8226,43.8226,43.7264,43.7745,34800.0
2007-06-26 13:05:00,63.75,63.86,63.73,63.76,22300.0,43.7745,43.85,43.7608,43.7814,22300.0
2007-06-26 13:10:00,63.76,63.85,63.76,63.79,19900.0,43.7814,43.8432,43.7814,43.802,19900.0
2007-06-26 13:15:00,63.81,63.85,63.79,63.83,4200.0,43.8157,43.8432,43.802,43.8294,4200.0
2007-06-26 13:20:00,63.83,63.84,63.74,63.76,9700.0,43.8294,43.8363,43.7676,43.7814,9700.0
2007-06-26 13:25:00,63.77,63.79,63.74,63.78,7100.0,43.7882,43.802,43.7676,43.7951,7100.0
2007-06-26 13:30:00,63.79,63.79,63.61,63.71,13000.0,43.802,43.802,43.6784,43.747,13000.0
2007-06-26 13:35:00,63.69,63.72,63.68,63.71,7300.0,43.7333,43.7539,43.7264,43.747,7300.0
2007-06-26 13:40:00,63.7,63.78,63.7,63.75,12900.0,43.7402,43.7951,43.7402,43.7745,12900.0
2007-06-26 13:45:00,63.75,63.79,63.53,63.6,29800.0,43.7745,43.802,43.6234,43.6715,29800.0
2007-06-26 13:50:00,63.61,63.62,63.54,63.59,9600.0,43.6784,43.6852,43.6303,43.6646,9600.0
2007-06-26 13:55:00,63.58,63.69,63.58,63.66,6500.0,43.6578,43.7333,43.6578,43.7127,6500.0
2007-06-26 14:00:00,63.67,63.76,63.63,63.74,11700.0,43.7196,43.7814,43.6921,43.7676,11700.0
2007-06-26 14:05:00,63.74,63.88,63.73,63.8,18300.0,43.7676,43.8638,43.7608,43.8088,18300.0
2007-06-26 14:10:00,63.81,63.84,63.7,63.81,10900.0,43.8157,43.8363,43.7402,43.8157,10900.0
2007-06-26 14:15:00,63.8,63.83,63.71,63.8,13400.0,43.8088,43.8294,43.747,43.8088,13400.0
2007-06-26 14:20:00,63.8,63.8,63.65,63.68,31300.0,43.8088,43.8088,43.7058,43.7264,31300.0
2007-06-26 14:25:00,63.68,63.75,63.67,63.74,17000.0,43.7264,43.7745,43.7196,43.7676,17000.0
2007-06-26 14:30:00,63.74,63.8,63.67,63.74,19400.0,43.7676,43.8088,43.7196,43.7676,19400.0
2007-06-26 14:35:00,63.73,63.73,63.54,63.54,20200.0,43.7608,43.7608,43.6303,43.6303,20200.0
2007-06-26 14:40:00,63.52,63.73,63.49,63.67,26200.0,43.6166,43.7608,43.596,43.7196,26200.0
2007-06-26 14:45:00,63.67,63.75,63.61,63.75,11900.0,43.7196,43.7745,43.6784,43.7745,11900.0
2007-06-26 14:50:00,63.75,63.79,63.7,63.7,11800.0,43.7745,43.802,43.7402,43.7402,11800.0
2007-06-26 14:55:00,63.71,63.77,63.63,63.64,18400.0,43.747,43.7882,43.6921,43.699,18400.0
2007-06-26 15:00:00,63.64,63.69,63.55,63.66,25200.0,43.699,43.7333,43.6372,43.7127,25200.0
2007-06-26 15:05:00,63.66,63.7,63.56,63.56,27700.0,43.7127,43.7402,43.644,43.644,27700.0
2007-06-26 15:10:00,63.57,63.72,63.57,63.72,31600.0,43.6509,43.7539,43.6509,43.7539,31600.0
2007-06-26 15:15:00,63.72,63.76,63.61,63.67,15600.0,43.7539,43.7814,43.6784,43.7196,15600.0
2007-06-26 15:20:00,63.67,63.69,63.61,63.69,11300.0,43.7196,43.7333,43.6784,43.7333,11300.0
2007-06-26 15:25:00,63.68,63.72,63.6,63.63,27100.0,43.7264,43.7539,43.6715,43.6921,27100.0
2007-06-26 15:30:00,63.65,63.72,63.63,63.67,15400.0,43.7058,43.7539,43.6921,43.7196,15400.0
2007-06-26 15:35:00,63.68,63.68,63.6,63.65,15900.0,43.7264,43.7264,43.6715,43.7058,15900.0
2007-06-26 15:40:00,63.65,63.65,63.54,63.55,16400.0,43.7058,43.7058,43.6303,43.6372,16400.0
2007-06-26 15:45:00,63.54,63.58,63.5,63.58,23500.0,43.6303,43.6578,43.6028,43.6578,23500.0
2007-06-26 15:50:00,63.58,63.58,63.48,63.5,38400.0,43.6578,43.6578,43.5891,43.6028,38400.0
2007-06-26 15:55:00,63.5,63.52,63.45,63.47,48100.0,43.6028,43.6166,43.5685,43.5822,48100.0
2007-06-27 09:30:00,62.8,62.99,62.74,62.74,21900.0,43.1222,43.2526,43.081,43.081,21900.0
2007-06-27 09:35:00,62.74,63.0,62.7,62.77,21800.0,43.081,43.2595,43.0535,43.1016,21800.0
2007-06-27 09:40:00,62.72,62.76,62.5,62.55,22000.0,43.0672,43.0947,42.9162,42.9505,22000.0
2007-06-27 09:45:00,62.56,62.56,62.23,62.45,34500.0,42.9574,42.9574,42.7308,42.8818,34500.0
2007-06-27 09:50:00,62.46,62.78,62.39,62.65,17600.0,42.8887,43.1084,42.8406,43.0192,17600.0
2007-06-27 09:55:00,62.65,62.68,62.45,62.45,12300.0,43.0192,43.0398,42.8818,42.8818,12300.0
2007-06-27 10:00:00,62.45,62.55,62.3,62.45,25000.0,42.8818,42.9505,42.7788,42.8818,25000.0
2007-06-27 10:05:00,62.45,62.51,62.36,62.36,9900.0,42.8818,42.923,42.82,42.82,9900.0
2007-06-27 10:10:00,62.41,62.47,62.37,62.39,15100.0,42.8544,42.8956,42.8269,42.8406,15100.0
2007-06-27 10:15:00,62.39,62.5,62.39,62.5,23100.0,42.8406,42.9162,42.8406,42.9162,23100.0
2007-06-27 10:20:00,62.49,62.77,62.44,62.69,37100.0,42.9093,43.1016,42.875,43.0466,37100.0
2007-06-27 10:25:00,62.71,62.73,62.56,62.6,9000.0,43.0604,43.0741,42.9574,42.9848,9000.0
2007-06-27 10:30:00,62.57,62.82,62.56,62.79,13000.0,42.9642,43.1359,42.9574,43.1153,13000.0
2007-06-27 10:35:00,62.8,62.84,62.77,62.81,11400.0,43.1222,43.1496,43.1016,43.129,11400.0
2007-06-27 10:40:00,62.8,62.83,62.76,62.8,13900.0,43.1222,43.1428,43.0947,43.1222,13900.0
2007-06-27 10:45:00,62.77,62.81,62.63,62.64,14300.0,43.1016,43.129,43.0054,43.0123,14300.0
2007-06-27 10:50:00,62.67,62.69,62.57,62.57,8000.0,43.0329,43.0466,42.9642,42.9642,8000.0
2007-06-27 10:55:00,62.57,62.63,62.57,62.63,6400.0,42.9642,43.0054,42.9642,43.0054,6400.0
2007-06-27 11:00:00,62.63,62.69,62.59,62.62,14500.0,43.0054,43.0466,42.978,42.9986,14500.0
2007-06-27 11:05:00,62.61,62.7,62.59,62.67,10300.0,42.9917,43.0535,42.978,43.0329,10300.0
2007-06-27 11:10:00,62.68,62.7,62.66,62.69,16200.0,43.0398,43.0535,43.026,43.0466,16200.0
2007-06-27 11:15:00,62.68,62.87,62.68,62.8,17900.0,43.0398,43.1702,43.0398,43.1222,17900.0
2007-06-27 11:20:00,62.79,62.82,62.75,62.77,7200.0,43.1153,43.1359,43.0878,43.1016,7200.0
2007-06-27 11:25:00,62.78,62.8,62.72,62.72,4800.0,43.1084,43.1222,43.0672,43.0672,4800.0
2007-06-27 11:30:00,62.74,62.74,62.7,62.73,9400.0,43.081,43.081,43.0535,43.0741,9400.0
2007-06-27 11:35:00,62.74,62.74,62.6,62.68,9200.0,43.081,43.081,42.9848,43.0398,9200.0
2007-06-27 11:40:00,62.68,62.68,62.62,62.63,4900.0,43.0398,43.0398,42.9986,43.0054,4900.0
2007-06-27 11:45:00,62.63,62.67,62.59,62.64,5900.0,43.0054,43.0329,42.978,43.0123,5900.0
2007-06-27 11:50:00,62.66,62.73,62.66,62.73,2900.0,43.026,43.0741,43.026,43.0741,2900.0
2007-06-27 11:55:00,62.73,62.81,62.73,62.74,6200.0,43.0741,43.129,43.0741,43.081,6200.0
2007-06-27 12:00:00,62.75,62.87,62.75,62.87,18400.0,43.0878,43.1702,43.0878,43.1702,18400.0
2007-06-27 12:05:00,62.87,62.87,62.77,62.84,20100.0,43.1702,43.1702,43.1016,43.1496,20100.0
2007-06-27 12:10:00,62.79,62.81,62.71,62.81,14200.0,43.1153,43.129,43.0604,43.129,14200.0
2007-06-27 12:15:00,62.81,62.86,62.77,62.84,15000.0,43.129,43.1634,43.1016,43.1496,15000.0
2007-06-27 12:20:00,62.85,62.92,62.85,62.91,4200.0,43.1565,43.2046,43.1565,43.1977,4200.0
2007-06-27 12:25:00,62.92,62.93,62.83,62.92,9400.0,43.2046,43.2114,43.1428,43.2046,9400.0
2007-06-27 12:30:00,62.94,62.94,62.8,62.87,29400.0,43.2183,43.2183,43.1222,43.1702,29400.0
2007-06-27 12:35:00,62.85,63.05,62.85,63.0,14000.0,43.1565,43.2938,43.1565,43.2595,14000.0
2007-06-27 12:40:00,63.01,63.01,62.87,62.94,13400.0,43.2664,43.2664,43.1702,43.2183,13400.0
2007-06-27 12:45:00,62.96,62.99,62.86,62.88,19900.0,43.232,43.2526,43.1634,43.1771,19900.0
2007-06-27 12:50:00,62.89,62.94,62.86,62.88,16400.0,43.184,43.2183,43.1634,43.1771,16400.0
2007-06-27 12:55:00,62.9,62.95,62.88,62.95,32600.0,43.1908,43.2252,43.1771,43.2252,32600.0
2007-06-27 13:00:00,62.94,62.96,62.89,62.89,7700.0,43.2183,43.232,43.184,43.184,7700.0
2007-06-27 13:05:00,62.9,62.9,62.81,62.83,5800.0,43.1908,43.1908,43.129,43.1428,5800.0
2007-06-27 13:10:00,62.84,62.85,62.69,62.69,5800.0,43.1496,43.1565,43.0466,43.0466,5800.0
2007-06-27 13:15:00,62.68,62.75,62.61,62.7,6400.0,43.0398,43.0878,42.9917,43.0535,6400.0
2007-06-27 13:20:00,62.69,62.77,62.69,62.69,5600.0,43.0466,43.1016,43.0466,43.0466,5600.0
2007-06-27 13:25:00,62.71,62.8,62.7,62.75,26500.0,43.0604,43.1222,43.0535,43.0878,26500.0
2007-06-27 13:30:00,62.75,62.81,62.73,62.76,35500.0,43.0878,43.129,43.0741,43.0947,35500.0
2007-06-27 13:35:00,62.75,62.8,62.75,62.8,12100.0,43.0878,43.1222,43.0878,43.1222,12100.0
2007-06-27 13:40:00,62.81,62.85,62.79,62.84,6600.0,43.129,43.1565,43.1153,43.1496,6600.0
2007-06-27 13:45:00,62.84,62.9,62.84,62.89,11700.0,43.1496,43.1908,43.1496,43.184,11700.0
2007-06-27 13:50:00,62.89,63.02,62.89,62.98,7600.0,43.184,43.2732,43.184,43.2458,7600.0
2007-06-27 13:55:00,62.98,63.0,62.89,62.97,11100.0,43.2458,43.2595,43.184,43.2389,11100.0
2007-06-27 14:00:00,62.98,63.18,62.98,63.1,9800.0,43.2458,43.3831,43.2458,43.3282,9800.0
2007-06-27 14:05:00,63.1,63.11,63.03,63.09,7400.0,43.3282,43.335,43.2801,43.3213,7400.0
2007-06-27 14:10:00,63.1,63.33,63.08,63.33,11300.0,43.3282,43.4861,43.3144,43.4861,11300.0
2007-06-27 14:15:00,63.33,63.36,63.28,63.31,13200.0,43.4861,43.5067,43.4518,43.4724,13200.0
2007-06-27 14:20:00,63.3,63.43,63.3,63.37,13200.0,43.4655,43.5548,43.4655,43.5136,13200.0
2007-06-27 14:25:00,63.36,63.46,63.36,63.42,22400.0,43.5067,43.5754,43.5067,43.5479,22400.0
2007-06-27 14:30:00,63.44,63.51,63.4,63.41,30300.0,43.5616,43.6097,43.5342,43.541,30300.0
2007-06-27 14:35:00,63.41,63.52,63.41,63.48,46600.0,43.541,43.6166,43.541,43.5891,46600.0
2007-06-27 14:40:00,63.48,63.55,63.44,63.44,14800.0,43.5891,43.6372,43.5616,43.5616,14800.0
2007-06-27 14:45:00,63.45,63.61,63.42,63.6,16300.0,43.5685,43.6784,43.5479,43.6715,16300.0
2007-06-27 14:50:00,63.62,63.67,63.56,63.6,6500.0,43.6852,43.7196,43.644,43.6715,6500.0
2007-06-27 14:55:00,63.6,63.62,63.57,63.57,6700.0,43.6715,43.6852,43.6509,43.6509,6700.0
2007-06-27 15:00:00,63.58,63.69,63.56,63.68,19700.0,43.6578,43.7333,43.644,43.7264,19700.0
2007-06-27 15:05:00,63.7,63.75,63.64,63.66,16300.0,43.7402,43.7745,43.699,43.7127,16300.0
2007-06-27 15:10:00,63.66,63.75,63.63,63.72,12700.0,43.7127,43.7745,43.6921,43.7539,12700.0
2007-06-27 15:15:00,63.73,63.81,63.72,63.76,14900.0,43.7608,43.8157,43.7539,43.7814,14900.0
2007-06-27 15:20:00,63.77,63.8,63.66,63.72,15800.0,43.7882,43.8088,43.7127,43.7539,15800.0
2007-06-27 15:25:00,63.75,63.86,63.71,63.82,21100.0,43.7745,43.85,43.747,43.8226,21100.0
2007-06-27 15:30:00,63.82,63.91,63.8,63.87,14000.0,43.8226,43.8844,43.8088,43.8569,14000.0
2007-06-27 15:35:00,63.89,63.99,63.85,63.94,31800.0,43.8706,43.9393,43.8432,43.905,31800.0
2007-06-27 15:40:00,63.94,64.02,63.92,64.02,24400.0,43.905,43.9599,43.8912,43.9599,24400.0
2007-06-27 15:45:00,64.03,64.11,64.0,64.02,28900.0,43.9667,44.0217,43.9461,43.9599,28900.0
2007-06-27 15:50:00,64.02,64.12,64.02,64.08,37200.0,43.9599,44.0285,43.9599,44.0011,37200.0
2007-06-27 15:55:00,64.08,64.22,64.08,64.2,86700.0,44.0011,44.0972,44.0011,44.0835,86700.0
2007-06-28 09:30:00,63.92,64.01,63.8,63.97,8100.0,43.8912,43.953,43.8088,43.9255,8100.0
2007-06-28 09:35:00,63.95,63.97,63.75,63.77,3000.0,43.9118,43.9255,43.7745,43.7882,3000.0
2007-06-28 09:40:00,63.77,63.83,63.6,63.6,10300.0,43.7882,43.8294,43.6715,43.6715,10300.0
2007-06-28 09:45:00,63.6,63.93,63.53,63.68,16100.0,43.6715,43.8981,43.6234,43.7264,16100.0
2007-06-28 09:50:00,63.73,63.77,63.62,63.73,7600.0,43.7608,43.7882,43.6852,43.7608,7600.0
2007-06-28 09:55:00,63.75,63.77,63.63,63.74,11600.0,43.7745,43.7882,43.6921,43.7676,11600.0
2007-06-28 10:00:00,63.79,63.87,63.71,63.82,17600.0,43.802,43.8569,43.747,43.8226,17600.0
2007-06-28 10:05:00,63.83,63.84,63.7,63.74,19500.0,43.8294,43.8363,43.7402,43.7676,19500.0
2007-06-28 10:10:00,63.73,63.84,63.72,63.8,8700.0,43.7608,43.8363,43.7539,43.8088,8700.0
2007-06-28 10:15:00,63.77,63.88,63.77,63.81,7000.0,43.7882,43.8638,43.7882,43.8157,7000.0
2007-06-28 10:20:00,63.83,63.88,63.72,63.74,22600.0,43.8294,43.8638,43.7539,43.7676,22600.0
2007-06-28 10:25:00,63.75,63.84,63.72,63.84,14900.0,43.7745,43.8363,43.7539,43.8363,14900.0
2007-06-28 10:30:00,63.8,63.87,63.8,63.82,7200.0,43.8088,43.8569,43.8088,43.8226,7200.0
2007-06-28 10:35:00,63.82,63.89,63.81,63.87,14500.0,43.8226,43.8706,43.8157,43.8569,14500.0
2007-06-28 10:40:00,63.86,64.0,63.85,63.98,6600.0,43.85,43.9461,43.8432,43.9324,6600.0
2007-06-28 10:45:00,63.99,64.07,63.97,63.97,4200.0,43.9393,43.9942,43.9255,43.9255,4200.0
2007-06-28 10:50:00,63.97,64.0,63.91,63.92,14500.0,43.9255,43.9461,43.8844,43.8912,14500.0
2007-06-28 10:55:00,63.92,63.97,63.84,63.87,12800.0,43.8912,43.9255,43.8363,43.8569,12800.0
2007-06-28 11:00:00,63.88,63.9,63.8,63.8,5100.0,43.8638,43.8775,43.8088,43.8088,5100.0
2007-06-28 11:05:00,63.84,63.84,63.72,63.73,6200.0,43.8363,43.8363,43.7539,43.7608,6200.0
2007-06-28 11:10:00,63.75,63.84,63.7,63.83,32600.0,43.7745,43.8363,43.7402,43.8294,32600.0
2007-06-28 11:15:00,63.81,63.86,63.76,63.85,8900.0,43.8157,43.85,43.7814,43.8432,8900.0
2007-06-28 11:20:00,63.86,63.86,63.79,63.8,5800.0,43.85,43.85,43.802,43.8088,5800.0
2007-06-28 11:25:00,63.8,63.9,63.8,63.82,12800.0,43.8088,43.8775,43.8088,43.8226,12800.0
2007-06-28 11:30:00,63.82,63.83,63.77,63.8,20000.0,43.8226,43.8294,43.7882,43.8088,20000.0
2007-06-28 11:35:00,63.8,63.8,63.74,63.78,16100.0,43.8088,43.8088,43.7676,43.7951,16100.0
2007-06-28 11:40:00,63.78,63.83,63.77,63.81,12000.0,43.7951,43.8294,43.7882,43.8157,12000.0
2007-06-28 11:45:00,63.81,63.9,63.79,63.89,7800.0,43.8157,43.8775,43.802,43.8706,7800.0
2007-06-28 11:50:00,63.89,63.95,63.85,63.95,7200.0,43.8706,43.9118,43.8432,43.9118,7200.0
2007-06-28 11:55:00,63.96,64.04,63.91,64.04,7300.0,43.9187,43.9736,43.8844,43.9736,7300.0
2007-06-28 12:00:00,64.02,64.09,63.95,64.03,7900.0,43.9599,44.0079,43.9118,43.9667,7900.0
2007-06-28 12:05:00,64.03,64.17,63.99,64.16,14200.0,43.9667,44.0629,43.9393,44.056,14200.0
2007-06-28 12:10:00,64.16,64.18,64.14,64.15,1600.0,44.056,44.0697,44.0423,44.0491,1600.0
2007-06-28 12:15:00,64.15,64.27,64.14,64.27,37900.0,44.0491,44.1315,44.0423,44.1315,37900.0
2007-06-28 12:20:00,64.25,64.33,64.23,64.28,22300.0,44.1178,44.1727,44.1041,44.1384,22300.0
2007-06-28 12:25:00,64.27,64.39,64.27,64.33,11800.0,44.1315,44.2139,44.1315,44.1727,11800.0
2007-06-28 12:30:00,64.33,64.46,64.33,64.41,6800.0,44.1727,44.262,44.1727,44.2277,6800.0
2007-06-28 12:35:00,64.38,64.48,64.38,64.43,3200.0,44.2071,44.2757,44.2071,44.2414,3200.0
2007-06-28 12:40:00,64.43,64.43,64.41,64.42,1100.0,44.2414,44.2414,44.2277,44.2345,1100.0
2007-06-28 12:45:00,64.41,64.45,64.41,64.42,2700.0,44.2277,44.2551,44.2277,44.2345,2700.0
2007-06-28 12:50:00,64.42,64.43,64.41,64.42,2900.0,44.2345,44.2414,44.2277,44.2345,2900.0
2007-06-28 12:55:00,64.42,64.43,64.41,64.43,2700.0,44.2345,44.2414,44.2277,44.2414,2700.0
2007-06-28 13:00:00,64.44,64.44,64.4,64.4,2400.0,44.2483,44.2483,44.2208,44.2208,2400.0
2007-06-28 13:05:00,64.4,64.4,64.37,64.38,3400.0,44.2208,44.2208,44.2002,44.2071,3400.0
2007-06-28 13:10:00,64.37,64.37,64.31,64.33,2700.0,44.2002,44.2002,44.159,44.1727,2700.0
2007-06-28 13:15:00,64.32,64.37,64.32,64.35,1500.0,44.1659,44.2002,44.1659,44.1865,1500.0
2007-06-28 13:20:00,64.35,64.35,64.28,64.28,2700.0,44.1865,44.1865,44.1384,44.1384,2700.0
2007-06-28 13:25:00,64.29,64.37,64.29,64.37,8900.0,44.1453,44.2002,44.1453,44.2002,8900.0
2007-06-28 13:30:00,64.37,64.5,64.37,64.49,27500.0,44.2002,44.2895,44.2002,44.2826,27500.0
2007-06-28 13:35:00,64.49,64.57,64.49,64.53,10000.0,44.2826,44.3375,44.2826,44.3101,10000.0
2007-06-28 13:40:00,64.5,64.57,64.47,64.51,23100.0,44.2895,44.3375,44.2689,44.2963,23100.0
2007-06-28 13:45:00,64.51,64.56,64.51,64.54,5500.0,44.2963,44.3307,44.2963,44.3169,5500.0
2007-06-28 13:50:00,64.54,64.72,64.53,64.65,8500.0,44.3169,44.4405,44.3101,44.3925,8500.0
2007-06-28 13:55:00,64.65,64.66,64.57,64.65,11000.0,44.3925,44.3993,44.3375,44.3925,11000.0
2007-06-28 14:00:00,64.66,64.67,64.59,64.65,10200.0,44.3993,44.4062,44.3513,44.3925,10200.0
2007-06-28 14:05:00,64.65,64.75,64.63,64.75,20700.0,44.3925,44.4611,44.3787,44.4611,20700.0
2007-06-28 14:10:00,64.75,64.92,64.75,64.81,31200.0,44.4611,44.5779,44.4611,44.5023,31200.0
2007-06-28 14:15:00,64.81,65.27,64.46,65.27,81000.0,44.5023,44.8182,44.262,44.8182,81000.0
2007-06-28 14:20:00,65.24,65.28,65.12,65.24,49300.0,44.7976,44.8251,44.7152,44.7976,49300.0
2007-06-28 14:25:00,65.25,65.34,65.08,65.17,21600.0,44.8045,44.8663,44.6877,44.7495,21600.0
2007-06-28 14:30:00,65.09,65.12,64.69,64.7,15600.0,44.6946,44.7152,44.4199,44.4268,15600.0
2007-06-28 14:35:00,64.73,64.89,64.65,64.67,14100.0,44.4474,44.5573,44.3925,44.4062,14100.0
2007-06-28 14:40:00,64.67,65.0,64.66,64.98,18900.0,44.4062,44.6328,44.3993,44.6191,18900.0
2007-06-28 14:45:00,64.97,65.07,64.9,64.92,16400.0,44.6122,44.6809,44.5641,44.5779,16400.0
2007-06-28 14:50:00,64.92,64.95,64.86,64.86,14700.0,44.5779,44.5985,44.5367,44.5367,14700.0
2007-06-28 14:55:00,64.87,64.95,64.79,64.81,18500.0,44.5435,44.5985,44.4886,44.5023,18500.0
2007-06-28 15:00:00,64.81,64.82,64.66,64.72,24600.0,44.5023,44.5092,44.3993,44.4405,24600.0
2007-06-28 15:05:00,64.7,64.78,64.6,64.72,18000.0,44.4268,44.4817,44.3581,44.4405,18000.0
2007-06-28 15:10:00,64.74,64.78,64.69,64.73,17200.0,44.4543,44.4817,44.4199,44.4474,17200.0
2007-06-28 15:15:00,64.74,64.88,64.74,64.81,14300.0,44.4543,44.5504,44.4543,44.5023,14300.0
2007-06-28 15:20:00,64.82,64.95,64.77,64.9,16600.0,44.5092,44.5985,44.4749,44.5641,16600.0
2007-06-28 15:25:00,64.9,64.9,64.8,64.82,12000.0,44.5641,44.5641,44.4955,44.5092,12000.0
2007-06-28 15:30:00,64.83,64.96,64.83,64.89,18900.0,44.5161,44.6053,44.5161,44.5573,18900.0
2007-06-28 15:35:00,64.88,64.92,64.8,64.82,15400.0,44.5504,44.5779,44.4955,44.5092,15400.0
2007-06-28 15:40:00,64.8,64.8,64.64,64.67,15000.0,44.4955,44.4955,44.3856,44.4062,15000.0
2007-06-28 15:45:00,64.67,64.7,64.6,64.6,17000.0,44.4062,44.4268,44.3581,44.3581,17000.0
2007-06-28 15:50:00,64.6,64.67,64.55,64.61,18000.0,44.3581,44.4062,44.3238,44.365,18000.0
2007-06-28 15:55:00,64.59,64.62,64.41,64.49,57500.0,44.3513,44.3719,44.2277,44.2826,57500.0
2007-06-29 09:30:00,64.75,64.75,64.53,64.63,13200.0,44.4611,44.4611,44.3101,44.3787,13200.0
2007-06-29 09:35:00,64.69,64.84,64.46,64.47,10200.0,44.4199,44.5229,44.262,44.2689,10200.0
2007-06-29 09:40:00,64.47,64.95,64.47,64.85,6300.0,44.2689,44.5985,44.2689,44.5298,6300.0
2007-06-29 09:45:00,64.84,65.09,64.84,65.03,14700.0,44.5229,44.6946,44.5229,44.6534,14700.0
2007-06-29 09:50:00,65.06,65.26,65.0,65.23,7800.0,44.674,44.8113,44.6328,44.7907,7800.0
2007-06-29 09:55:00,65.23,65.34,65.23,65.26,7400.0,44.7907,44.8663,44.7907,44.8113,7400.0
2007-06-29 10:00:00,65.25,65.45,65.25,65.39,18500.0,44.8045,44.9418,44.8045,44.9006,18500.0
2007-06-29 10:05:00,65.36,65.36,65.24,65.24,14400.0,44.88,44.88,44.7976,44.7976,14400.0
2007-06-29 10:10:00,65.25,65.25,65.01,65.06,7100.0,44.8045,44.8045,44.6397,44.674,7100.0
2007-06-29 10:15:00,65.05,65.05,64.9,64.9,3300.0,44.6671,44.6671,44.5641,44.5641,3300.0
2007-06-29 10:20:00,64.89,64.91,64.77,64.77,6000.0,44.5573,44.571,44.4749,44.4749,6000.0
2007-06-29 10:25:00,64.77,64.81,64.75,64.79,4100.0,44.4749,44.5023,44.4611,44.4886,4100.0
2007-06-29 10:30:00,64.81,64.81,64.72,64.75,5000.0,44.5023,44.5023,44.4405,44.4611,5000.0
2007-06-29 10:35:00,64.76,64.76,64.71,64.73,3400.0,44.468,44.468,44.4337,44.4474,3400.0
2007-06-29 10:40:00,64.77,64.88,64.75,64.82,10100.0,44.4749,44.5504,44.4611,44.5092,10100.0
2007-06-29 10:45:00,64.82,64.9,64.79,64.88,3900.0,44.5092,44.5641,44.4886,44.5504,3900.0
2007-06-29 10:50:00,64.89,64.9,64.79,64.9,7600.0,44.5573,44.5641,44.4886,44.5641,7600.0
2007-06-29 10:55:00,64.89,64.89,64.83,64.83,2700.0,44.5573,44.5573,44.5161,44.5161,2700.0
2007-06-29 11:00:00,64.84,64.85,64.74,64.74,4200.0,44.5229,44.5298,44.4543,44.4543,4200.0
2007-06-29 11:05:00,64.73,64.76,64.58,64.61,7100.0,44.4474,44.468,44.3444,44.365,7100.0
2007-06-29 11:10:00,64.59,64.63,64.57,64.57,3900.0,44.3513,44.3787,44.3375,44.3375,3900.0
2007-06-29 11:15:00,64.57,64.58,64.55,64.55,4600.0,44.3375,44.3444,44.3238,44.3238,4600.0
2007-06-29 11:20:00,64.54,64.55,64.48,64.49,4100.0,44.3169,44.3238,44.2757,44.2826,4100.0
2007-06-29 11:25:00,64.49,64.54,64.49,64.53,2700.0,44.2826,44.3169,44.2826,44.3101,2700.0
2007-06-29 11:30:00,64.52,64.52,64.45,64.46,4200.0,44.3032,44.3032,44.2551,44.262,4200.0
2007-06-29 11:35:00,64.45,64.47,64.45,64.47,2300.0,44.2551,44.2689,44.2551,44.2689,2300.0
2007-06-29 11:40:00,64.47,64.59,64.47,64.56,4600.0,44.2689,44.3513,44.2689,44.3307,4600.0
2007-06-29 11:45:00,64.55,64.66,64.55,64.62,10600.0,44.3238,44.3993,44.3238,44.3719,10600.0
2007-06-29 11:50:00,64.61,64.61,64.48,64.49,6400.0,44.365,44.365,44.2757,44.2826,6400.0
2007-06-29 11:55:00,64.49,64.49,64.33,64.36,2600.0,44.2826,44.2826,44.1727,44.1933,2600.0
2007-06-29 12:00:00,64.34,64.35,64.19,64.19,9300.0,44.1796,44.1865,44.0766,44.0766,9300.0
2007-06-29 12:05:00,64.2,64.25,64.19,64.2,3800.0,44.0835,44.1178,44.0766,44.0835,3800.0
2007-06-29 12:10:00,64.2,64.22,64.08,64.09,5700.0,44.0835,44.0972,44.0011,44.0079,5700.0
2007-06-29 12:15:00,64.1,64.1,63.99,64.0,5900.0,44.0148,44.0148,43.9393,43.9461,5900.0
2007-06-29 12:20:00,63.99,64.02,63.95,63.97,14100.0,43.9393,43.9599,43.9118,43.9255,14100.0
2007-06-29 12:25:00,63.98,64.05,63.97,64.03,5100.0,43.9324,43.9805,43.9255,43.9667,5100.0
2007-06-29 12:30:00,64.01,64.01,63.81,63.82,8800.0,43.953,43.953,43.8157,43.8226,8800.0
2007-06-29 12:35:00,63.82,63.83,63.67,63.77,9900.0,43.8226,43.8294,43.7196,43.7882,9900.0
2007-06-29 12:40:00,63.77,63.85,63.77,63.84,5400.0,43.7882,43.8432,43.7882,43.8363,5400.0
2007-06-29 12:45:00,63.84,63.84,63.8,63.82,4200.0,43.8363,43.8363,43.8088,43.8226,4200.0
2007-06-29 12:50:00,63.83,63.84,63.83,63.84,2000.0,43.8294,43.8363,43.8294,43.8363,2000.0
2007-06-29 12:55:00,63.84,63.85,63.83,63.84,2800.0,43.8363,43.8432,43.8294,43.8363,2800.0
2007-06-29 13:00:00,63.83,63.85,63.72,63.76,12700.0,43.8294,43.8432,43.7539,43.7814,12700.0
2007-06-29 13:05:00,63.76,63.78,63.66,63.67,5900.0,43.7814,43.7951,43.7127,43.7196,5900.0
2007-06-29 13:10:00,63.67,63.76,63.64,63.65,10700.0,43.7196,43.7814,43.699,43.7058,10700.0
2007-06-29 13:15:00,63.68,63.69,63.6,63.67,8800.0,43.7264,43.7333,43.6715,43.7196,8800.0
2007-06-29 13:20:00,63.68,63.8,63.64,63.8,4200.0,43.7264,43.8088,43.699,43.8088,4200.0
2007-06-29 13:25:00,63.79,63.84,63.78,63.83,8600.0,43.802,43.8363,43.7951,43.8294,8600.0
2007-06-29 13:30:00,63.83,63.84,63.77,63.8,8200.0,43.8294,43.8363,43.7882,43.8088,8200.0
2007-06-29 13:35:00,63.81,63.9,63.8,63.89,12400.0,43.8157,43.8775,43.8088,43.8706,12400.0
2007-06-29 13:40:00,63.89,63.99,63.86,63.96,7500.0,43.8706,43.9393,43.85,43.9187,7500.0
2007-06-29 13:45:00,63.98,64.21,63.98,64.21,15300.0,43.9324,44.0903,43.9324,44.0903,15300.0
2007-06-29 13:50:00,64.22,64.23,64.15,64.23,11400.0,44.0972,44.1041,44.0491,44.1041,11400.0
2007-06-29 13:55:00,64.2,64.3,64.19,64.19,9400.0,44.0835,44.1521,44.0766,44.0766,9400.0
2007-06-29 14:00:00,64.19,64.21,64.07,64.1,16000.0,44.0766,44.0903,43.9942,44.0148,16000.0
2007-06-29 14:05:00,64.11,64.11,63.87,63.91,15700.0,44.0217,44.0217,43.8569,43.8844,15700.0
2007-06-29 14:10:00,63.92,63.94,63.8,63.85,8600.0,43.8912,43.905,43.8088,43.8432,8600.0
2007-06-29 14:15:00,63.85,63.94,63.84,63.94,7500.0,43.8432,43.905,43.8363,43.905,7500.0
2007-06-29 14:20:00,63.91,63.94,63.83,63.94,10200.0,43.8844,43.905,43.8294,43.905,10200.0
2007-06-29 14:25:00,63.96,64.0,63.72,63.79,16400.0,43.9187,43.9461,43.7539,43.802,16400.0
2007-06-29 14:30:00,63.77,63.79,63.66,63.77,9100.0,43.7882,43.802,43.7127,43.7882,9100.0
2007-06-29 14:35:00,63.74,63.87,63.73,63.84,8600.0,43.7676,43.8569,43.7608,43.8363,8600.0
2007-06-29 14:40:00,63.84,64.0,63.83,63.94,7400.0,43.8363,43.9461,43.8294,43.905,7400.0
2007-06-29 14:45:00,63.93,63.98,63.87,63.88,6500.0,43.8981,43.9324,43.8569,43.8638,6500.0
2007-06-29 14:50:00,63.88,63.89,63.77,63.78,7800.0,43.8638,43.8706,43.7882,43.7951,7800.0
2007-06-29 14:55:00,63.81,63.81,63.73,63.81,4800.0,43.8157,43.8157,43.7608,43.8157,4800.0
2007-06-29 15:00:00,63.81,63.87,63.53,63.53,11500.0,43.8157,43.8569,43.6234,43.6234,11500.0
2007-06-29 15:05:00,63.53,63.54,63.34,63.49,24400.0,43.6234,43.6303,43.493,43.596,24400.0
2007-06-29 15:10:00,63.48,63.49,63.07,63.2,20900.0,43.5891,43.596,43.3076,43.3968,20900.0
2007-06-29 15:15:00,63.2,63.36,63.17,63.23,15700.0,43.3968,43.5067,43.3762,43.4174,15700.0
2007-06-29 15:20:00,63.23,63.28,63.13,63.15,22700.0,43.4174,43.4518,43.3488,43.3625,22700.0
2007-06-29 15:25:00,63.15,63.16,62.97,63.02,30600.0,43.3625,43.3694,43.2389,43.2732,30600.0
2007-06-29 15:30:00,62.98,63.07,62.85,62.93,47900.0,43.2458,43.3076,43.1565,43.2114,47900.0
2007-06-29 15:35:00,62.93,63.11,62.9,63.09,41300.0,43.2114,43.335,43.1908,43.3213,41300.0
2007-06-29 15:40:00,63.09,63.31,63.08,63.26,68200.0,43.3213,43.4724,43.3144,43.438,68200.0
2007-06-29 15:45:00,63.26,63.35,63.19,63.34,19500.0,43.438,43.4998,43.39,43.493,19500.0
2007-06-29 15:50:00,63.35,63.9,63.35,63.54,87400.0,43.4998,43.8775,43.4998,43.6303,87400.0
2007-06-29 15:55:00,63.54,63.72,63.44,63.44,50200.0,43.6303,43.7539,43.5616,43.5616,50200.0
2007-07-02 09:30:00,64.4,64.7,64.05,64.56,23400.0,44.2208,44.4268,43.9805,44.3307,23400.0
2007-07-02 09:35:00,64.55,64.55,64.28,64.28,13500.0,44.3238,44.3238,44.1384,44.1384,13500.0
2007-07-02 09:40:00,64.27,64.32,64.12,64.17,4500.0,44.1315,44.1659,44.0285,44.0629,4500.0
2007-07-02 09:45:00,64.2,64.25,64.19,64.2,7600.0,44.0835,44.1178,44.0766,44.0835,7600.0
2007-07-02 09:50:00,64.2,64.26,64.17,64.23,12700.0,44.0835,44.1247,44.0629,44.1041,12700.0
2007-07-02 09:55:00,64.21,64.39,64.13,64.13,14200.0,44.0903,44.2139,44.0354,44.0354,14200.0
2007-07-02 10:00:00,64.19,64.69,64.19,64.65,23700.0,44.0766,44.4199,44.0766,44.3925,23700.0
2007-07-02 10:05:00,64.65,64.75,64.54,64.7,14200.0,44.3925,44.4611,44.3169,44.4268,14200.0
2007-07-02 10:10:00,64.71,64.99,64.71,64.98,10200.0,44.4337,44.6259,44.4337,44.6191,10200.0
2007-07-02 10:15:00,64.98,65.04,64.95,65.03,18500.0,44.6191,44.6603,44.5985,44.6534,18500.0
2007-07-02 10:20:00,65.01,65.17,64.92,65.14,15500.0,44.6397,44.7495,44.5779,44.7289,15500.0
2007-07-02 10:25:00,65.14,65.32,65.14,65.24,18500.0,44.7289,44.8525,44.7289,44.7976,18500.0
2007-07-02 10:30:00,65.24,65.37,65.22,65.33,25300.0,44.7976,44.8869,44.7839,44.8594,25300.0
2007-07-02 10:35:00,65.32,65.47,65.3,65.43,18900.0,44.8525,44.9555,44.8388,44.9281,18900.0
2007-07-02 10:40:00,65.44,65.58,65.44,65.51,16100.0,44.9349,45.0311,44.9349,44.983,16100.0
2007-07-02 10:45:00,65.51,65.72,65.48,65.72,29700.0,44.983,45.1272,44.9624,45.1272,29700.0
2007-07-02 10:50:00,65.73,65.85,65.7,65.84,24200.0,45.1341,45.2165,45.1135,45.2096,24200.0
2007-07-02 10:55:00,65.85,66.08,65.83,66.0,37100.0,45.2165,45.3744,45.2027,45.3195,37100.0
2007-07-02 11:00:00,66.0,66.16,65.99,66.09,24600.0,45.3195,45.4293,45.3126,45.3813,24600.0
2007-07-02 11:05:00,66.09,66.09,65.85,65.9,17000.0,45.3813,45.3813,45.2165,45.2508,17000.0
2007-07-02 11:10:00,65.9,65.94,65.79,65.86,12600.0,45.2508,45.2783,45.1753,45.2233,12600.0
2007-07-02 11:15:00,65.77,65.77,65.72,65.76,6800.0,45.1615,45.1615,45.1272,45.1547,6800.0
2007-07-02 11:20:00,65.73,65.73,65.62,65.72,13600.0,45.1341,45.1341,45.0585,45.1272,13600.0
2007-07-02 11:25:00,65.67,65.7,65.59,65.63,18200.0,45.0929,45.1135,45.0379,45.0654,18200.0
2007-07-02 11:30:00,65.63,65.63,65.46,65.46,12400.0,45.0654,45.0654,44.9487,44.9487,12400.0
2007-07-02 11:35:00,65.46,65.48,65.36,65.37,23100.0,44.9487,44.9624,44.88,44.8869,23100.0
2007-07-02 11:40:00,65.37,65.37,65.21,65.22,27300.0,44.8869,44.8869,44.777,44.7839,27300.0
2007-07-02 11:45:00,65.22,65.23,65.08,65.1,8600.0,44.7839,44.7907,44.6877,44.7015,8600.0
2007-07-02 11:50:00,65.13,65.13,64.95,64.97,35400.0,44.7221,44.7221,44.5985,44.6122,35400.0
2007-07-02 11:55:00,64.97,65.04,64.96,65.0,14500.0,44.6122,44.6603,44.6053,44.6328,14500.0
2007-07-02 12:00:00,65.0,65.16,65.0,65.09,9600.0,44.6328,44.7427,44.6328,44.6946,9600.0
2007-07-02 12:05:00,65.09,65.16,65.06,65.15,9900.0,44.6946,44.7427,44.674,44.7358,9900.0
2007-07-02 12:10:00,65.19,65.2,65.11,65.11,9400.0,44.7633,44.7701,44.7083,44.7083,9400.0
2007-07-02 12:15:00,65.12,65.12,64.98,64.99,19100.0,44.7152,44.7152,44.6191,44.6259,19100.0
2007-07-02 12:20:00,65.0,65.04,64.89,64.95,10700.0,44.6328,44.6603,44.5573,44.5985,10700.0
2007-07-02 12:25:00,64.92,64.92,64.79,64.87,17200.0,44.5779,44.5779,44.4886,44.5435,17200.0
2007-07-02 12:30:00,64.86,64.96,64.81,64.85,15300.0,44.5367,44.6053,44.5023,44.5298,15300.0
2007-07-02 12:35:00,64.82,64.9,64.77,64.9,12000.0,44.5092,44.5641,44.4749,44.5641,12000.0
2007-07-02 12:40:00,64.9,64.94,64.89,64.9,4700.0,44.5641,44.5916,44.5573,44.5641,4700.0
2007-07-02 12:45:00,64.9,65.0,64.9,65.0,27300.0,44.5641,44.6328,44.5641,44.6328,27300.0
2007-07-02 12:50:00,65.0,65.06,64.97,64.98,11400.0,44.6328,44.674,44.6122,44.6191,11400.0
2007-07-02 12:55:00,64.97,65.01,64.96,65.01,2000.0,44.6122,44.6397,44.6053,44.6397,2000.0
2007-07-02 13:00:00,65.02,65.06,65.01,65.04,6100.0,44.6465,44.674,44.6397,44.6603,6100.0
2007-07-02 13:05:00,65.06,65.15,65.06,65.08,9400.0,44.674,44.7358,44.674,44.6877,9400.0
2007-07-02 13:10:00,65.11,65.17,65.08,65.17,4200.0,44.7083,44.7495,44.6877,44.7495,4200.0
2007-07-02 13:15:00,65.17,65.17,65.09,65.11,3400.0,44.7495,44.7495,44.6946,44.7083,3400.0
2007-07-02 13:20:00,65.09,65.11,65.06,65.06,2300.0,44.6946,44.7083,44.674,44.674,2300.0
2007-07-02 13:25:00,65.08,65.13,65.08,65.11,3900.0,44.6877,44.7221,44.6877,44.7083,3900.0
2007-07-02 13:30:00,65.11,65.11,65.09,65.1,3800.0,44.7083,44.7083,44.6946,44.7015,3800.0
2007-07-02 13:35:00,65.11,65.16,65.11,65.16,5300.0,44.7083,44.7427,44.7083,44.7427,5300.0
2007-07-02 13:40:00,65.18,65.21,65.16,65.21,5400.0,44.7564,44.777,44.7427,44.777,5400.0
2007-07-02 13:45:00,65.21,65.31,65.21,65.23,12800.0,44.777,44.8457,44.777,44.7907,12800.0
2007-07-02 13:50:00,65.22,65.23,65.19,65.23,4900.0,44.7839,44.7907,44.7633,44.7907,4900.0
2007-07-02 13:55:00,65.23,65.23,65.11,65.11,9500.0,44.7907,44.7907,44.7083,44.7083,9500.0
2007-07-02 14:00:00,65.1,65.16,65.1,65.13,1200.0,44.7015,44.7427,44.7015,44.7221,1200.0
2007-07-02 14:05:00,65.15,65.2,65.15,65.18,10200.0,44.7358,44.7701,44.7358,44.7564,10200.0
2007-07-02 14:10:00,65.19,65.2,65.11,65.11,4800.0,44.7633,44.7701,44.7083,44.7083,4800.0
2007-07-02 14:15:00,65.09,65.19,65.09,65.17,4400.0,44.6946,44.7633,44.6946,44.7495,4400.0
2007-07-02 14:20:00,65.17,65.17,65.11,65.15,7900.0,44.7495,44.7495,44.7083,44.7358,7900.0
2007-07-02 14:25:00,65.16,65.16,65.08,65.08,3200.0,44.7427,44.7427,44.6877,44.6877,3200.0
2007-07-02 14:30:00,65.08,65.14,65.07,65.14,1500.0,44.6877,44.7289,44.6809,44.7289,1500.0
2007-07-02 14:35:00,65.14,65.2,65.12,65.15,4700.0,44.7289,44.7701,44.7152,44.7358,4700.0
2007-07-02 14:40:00,65.14,65.17,65.14,65.14,6500.0,44.7289,44.7495,44.7289,44.7289,6500.0
2007-07-02 14:45:00,65.15,65.16,65.03,65.11,11300.0,44.7358,44.7427,44.6534,44.7083,11300.0
2007-07-02 14:50:00,65.12,65.19,65.1,65.18,2900.0,44.7152,44.7633,44.7015,44.7564,2900.0
2007-07-02 14:55:00,65.17,65.21,65.16,65.18,5500.0,44.7495,44.777,44.7427,44.7564,5500.0
2007-07-02 15:00:00,65.17,65.21,65.17,65.18,7600.0,44.7495,44.777,44.7495,44.7564,7600.0
2007-07-02 15:05:00,65.18,65.2,65.15,65.15,6300.0,44.7564,44.7701,44.7358,44.7358,6300.0
2007-07-02 15:10:00,65.13,65.13,65.07,65.07,7000.0,44.7221,44.7221,44.6809,44.6809,7000.0
2007-07-02 15:15:00,65.05,65.08,65.05,65.08,5500.0,44.6671,44.6877,44.6671,44.6877,5500.0
2007-07-02 15:20:00,65.1,65.16,65.08,65.16,10000.0,44.7015,44.7427,44.6877,44.7427,10000.0
2007-07-02 15:25:00,65.15,65.21,65.15,65.21,23400.0,44.7358,44.777,44.7358,44.777,23400.0
2007-07-02 15:30:00,65.21,65.26,65.13,65.13,15900.0,44.777,44.8113,44.7221,44.7221,15900.0
2007-07-02 15:35:00,65.13,65.14,65.01,65.03,13700.0,44.7221,44.7289,44.6397,44.6534,13700.0
2007-07-02 15:40:00,65.03,65.12,65.03,65.09,15100.0,44.6534,44.7152,44.6534,44.6946,15100.0
2007-07-02 15:45:00,65.1,65.12,65.07,65.07,11400.0,44.7015,44.7152,44.6809,44.6809,11400.0
2007-07-02 15:50:00,65.08,65.11,64.99,65.0,48200.0,44.6877,44.7083,44.6259,44.6328,48200.0
2007-07-02 15:55:00,64.99,65.15,64.98,65.12,48300.0,44.6259,44.7358,44.6191,44.7152,48300.0
2007-07-03 09:30:00,65.74,65.88,65.63,65.86,18600.0,45.1409,45.2371,45.0654,45.2233,18600.0
2007-07-03 09:35:00,65.85,65.85,65.49,65.58,9900.0,45.2165,45.2165,44.9693,45.0311,9900.0
2007-07-03 09:40:00,65.57,65.66,65.56,65.63,12700.0,45.0242,45.086,45.0173,45.0654,12700.0
2007-07-03 09:45:00,65.65,65.67,65.57,65.59,4600.0,45.0791,45.0929,45.0242,45.0379,4600.0
2007-07-03 09:50:00,65.59,65.8,65.59,65.8,22000.0,45.0379,45.1821,45.0379,45.1821,22000.0
2007-07-03 09:55:00,65.8,65.98,65.78,65.98,12900.0,45.1821,45.3057,45.1684,45.3057,12900.0
2007-07-03 10:00:00,65.97,66.08,65.86,66.04,26600.0,45.2989,45.3744,45.2233,45.3469,26600.0
2007-07-03 10:05:00,66.01,66.18,65.98,66.18,42200.0,45.3263,45.4431,45.3057,45.4431,42200.0
2007-07-03 10:10:00,66.23,66.55,66.19,66.45,38200.0,45.4774,45.6971,45.4499,45.6285,38200.0
2007-07-03 10:15:00,66.44,66.53,66.17,66.23,22500.0,45.6216,45.6834,45.4362,45.4774,22500.0
2007-07-03 10:20:00,66.25,66.4,66.24,66.37,11500.0,45.4911,45.5941,45.4843,45.5735,11500.0
2007-07-03 10:25:00,66.36,66.55,66.31,66.49,14300.0,45.5667,45.6971,45.5323,45.6559,14300.0
2007-07-03 10:30:00,66.49,66.5,66.28,66.33,16300.0,45.6559,45.6628,45.5117,45.5461,16300.0
2007-07-03 10:35:00,66.33,66.35,66.02,66.06,13400.0,45.5461,45.5598,45.3332,45.3607,13400.0
2007-07-03 10:40:00,66.08,66.25,66.08,66.25,9900.0,45.3744,45.4911,45.3744,45.4911,9900.0
2007-07-03 10:45:00,66.25,66.31,66.2,66.28,14900.0,45.4911,45.5323,45.4568,45.5117,14900.0
2007-07-03 10:50:00,66.28,66.31,66.25,66.28,13900.0,45.5117,45.5323,45.4911,45.5117,13900.0
2007-07-03 10:55:00,66.29,66.32,66.29,66.31,7500.0,45.5186,45.5392,45.5186,45.5323,7500.0
2007-07-03 11:00:00,66.31,66.38,66.3,66.31,11600.0,45.5323,45.5804,45.5255,45.5323,11600.0
2007-07-03 11:05:00,66.33,66.35,66.31,66.34,7700.0,45.5461,45.5598,45.5323,45.5529,7700.0
2007-07-03 11:10:00,66.35,66.37,66.28,66.34,14700.0,45.5598,45.5735,45.5117,45.5529,14700.0
2007-07-03 11:15:00,66.32,66.38,66.31,66.36,4200.0,45.5392,45.5804,45.5323,45.5667,4200.0
2007-07-03 11:20:00,66.35,66.39,66.32,66.39,8800.0,45.5598,45.5873,45.5392,45.5873,8800.0
2007-07-03 11:25:00,66.38,66.4,66.36,66.36,5500.0,45.5804,45.5941,45.5667,45.5667,5500.0
2007-07-03 11:30:00,66.36,66.36,66.27,66.27,5700.0,45.5667,45.5667,45.5049,45.5049,5700.0
2007-07-03 11:35:00,66.26,66.26,66.17,66.23,12200.0,45.498,45.498,45.4362,45.4774,12200.0
2007-07-03 11:40:00,66.24,66.28,66.22,66.25,6300.0,45.4843,45.5117,45.4705,45.4911,6300.0
2007-07-03 11:45:00,66.25,66.26,66.25,66.25,4800.0,45.4911,45.498,45.4911,45.4911,4800.0
2007-07-03 11:50:00,66.26,66.28,66.25,66.27,8200.0,45.498,45.5117,45.4911,45.5049,8200.0
2007-07-03 11:55:00,66.27,66.3,66.24,66.25,16600.0,45.5049,45.5255,45.4843,45.4911,16600.0
2007-07-03 12:00:00,66.23,66.24,66.22,66.24,9300.0,45.4774,45.4843,45.4705,45.4843,9300.0
2007-07-03 12:05:00,66.23,66.27,66.22,66.24,13300.0,45.4774,45.5049,45.4705,45.4843,13300.0
2007-07-03 12:10:00,66.25,66.25,66.09,66.09,14100.0,45.4911,45.4911,45.3813,45.3813,14100.0
2007-07-03 12:15:00,66.09,66.12,66.05,66.11,13000.0,45.3813,45.4019,45.3538,45.395,13000.0
2007-07-03 12:20:00,66.13,66.15,66.13,66.14,6500.0,45.4087,45.4225,45.4087,45.4156,6500.0
2007-07-03 12:25:00,66.14,66.16,66.1,66.12,11100.0,45.4156,45.4293,45.3881,45.4019,11100.0
2007-07-03 12:30:00,66.12,66.15,66.07,66.11,7700.0,45.4019,45.4225,45.3675,45.395,7700.0
2007-07-03 12:35:00,66.11,66.16,66.11,66.16,11500.0,45.395,45.4293,45.395,45.4293,11500.0
2007-07-03 12:40:00,66.15,66.18,66.13,66.16,11200.0,45.4225,45.4431,45.4087,45.4293,11200.0
2007-07-03 12:45:00,66.17,66.19,66.03,66.03,22100.0,45.4362,45.4499,45.3401,45.3401,22100.0
2007-07-03 12:50:00,66.02,66.05,65.81,65.81,26200.0,45.3332,45.3538,45.189,45.189,26200.0
2007-07-03 12:55:00,65.82,65.88,65.71,65.88,29300.0,45.1959,45.2371,45.1203,45.2371,29300.0
2007-07-05 09:30:00,65.83,65.86,65.5,65.68,23600.0,45.2027,45.2233,44.9761,45.0997,23600.0
2007-07-05 09:35:00,65.64,65.78,65.46,65.63,23500.0,45.0723,45.1684,44.9487,45.0654,23500.0
2007-07-05 09:40:00,65.68,65.76,65.56,65.59,7300.0,45.0997,45.1547,45.0173,45.0379,7300.0
2007-07-05 09:45:00,65.54,65.86,65.54,65.85,11100.0,45.0036,45.2233,45.0036,45.2165,11100.0
2007-07-05 09:50:00,65.86,65.95,65.82,65.86,6400.0,45.2233,45.2851,45.1959,45.2233,6400.0
2007-07-05 09:55:00,65.88,65.99,65.84,65.92,7700.0,45.2371,45.3126,45.2096,45.2645,7700.0
2007-07-05 10:00:00,65.93,66.02,65.92,66.01,12300.0,45.2714,45.3332,45.2645,45.3263,12300.0
2007-07-05 10:05:00,66.0,66.15,66.0,66.03,30700.0,45.3195,45.4225,45.3195,45.3401,30700.0
2007-07-05 10:10:00,66.06,66.16,65.89,65.92,8100.0,45.3607,45.4293,45.2439,45.2645,8100.0
2007-07-05 10:15:00,65.91,65.93,65.79,65.83,5900.0,45.2577,45.2714,45.1753,45.2027,5900.0
2007-07-05 10:20:00,65.86,65.87,65.79,65.85,6200.0,45.2233,45.2302,45.1753,45.2165,6200.0
2007-07-05 10:25:00,65.84,65.85,65.82,65.84,4600.0,45.2096,45.2165,45.1959,45.2096,4600.0
2007-07-05 10:30:00,65.84,65.96,65.84,65.95,10300.0,45.2096,45.292,45.2096,45.2851,10300.0
2007-07-05 10:35:00,65.98,65.99,65.81,65.81,12800.0,45.3057,45.3126,45.189,45.189,12800.0
2007-07-05 10:40:00,65.82,65.88,65.75,65.8,10700.0,45.1959,45.2371,45.1478,45.1821,10700.0
2007-07-05 10:45:00,65.81,65.82,65.64,65.65,6100.0,45.189,45.1959,45.0723,45.0791,6100.0
2007-07-05 10:50:00,65.64,65.64,65.55,65.63,9500.0,45.0723,45.0723,45.0105,45.0654,9500.0
2007-07-05 10:55:00,65.61,65.7,65.61,65.68,7100.0,45.0517,45.1135,45.0517,45.0997,7100.0
2007-07-05 11:00:00,65.67,65.67,65.36,65.41,10300.0,45.0929,45.0929,44.88,44.9143,10300.0
2007-07-05 11:05:00,65.41,65.56,65.4,65.55,12500.0,44.9143,45.0173,44.9075,45.0105,12500.0
2007-07-05 11:10:00,65.55,65.55,65.34,65.34,4400.0,45.0105,45.0105,44.8663,44.8663,4400.0
2007-07-05 11:15:00,65.34,65.37,65.21,65.28,7800.0,44.8663,44.8869,44.777,44.8251,7800.0
2007-07-05 11:20:00,65.29,65.35,65.27,65.34,6700.0,44.8319,44.8731,44.8182,44.8663,6700.0
2007-07-05 11:25:00,65.34,65.35,65.28,65.35,6900.0,44.8663,44.8731,44.8251,44.8731,6900.0
2007-07-05 11:30:00,65.34,65.34,65.28,65.28,4700.0,44.8663,44.8663,44.8251,44.8251,4700.0
2007-07-05 11:35:00,65.24,65.31,65.18,65.19,12300.0,44.7976,44.8457,44.7564,44.7633,12300.0
2007-07-05 11:40:00,65.19,65.35,65.19,65.26,5900.0,44.7633,44.8731,44.7633,44.8113,5900.0
2007-07-05 11:45:00,65.23,65.23,65.16,65.19,4700.0,44.7907,44.7907,44.7427,44.7633,4700.0
2007-07-05 11:50:00,65.18,65.23,65.18,65.2,3900.0,44.7564,44.7907,44.7564,44.7701,3900.0
2007-07-05 11:55:00,65.21,65.24,65.2,65.23,5600.0,44.777,44.7976,44.7701,44.7907,5600.0
2007-07-05 12:00:00,65.23,65.31,65.21,65.29,4800.0,44.7907,44.8457,44.777,44.8319,4800.0
2007-07-05 12:05:00,65.28,65.29,65.18,65.24,4700.0,44.8251,44.8319,44.7564,44.7976,4700.0
2007-07-05 12:10:00,65.24,65.25,65.12,65.13,6100.0,44.7976,44.8045,44.7152,44.7221,6100.0
2007-07-05 12:15:00,65.15,65.21,65.14,65.14,3400.0,44.7358,44.777,44.7289,44.7289,3400.0
2007-07-05 12:20:00,65.13,65.15,65.04,65.04,4200.0,44.7221,44.7358,44.6603,44.6603,4200.0
2007-07-05 12:25:00,65.07,65.07,64.91,64.96,10500.0,44.6809,44.6809,44.571,44.6053,10500.0
2007-07-05 12:30:00,64.94,64.97,64.84,64.88,6500.0,44.5916,44.6122,44.5229,44.5504,6500.0
2007-07-05 12:35:00,64.92,65.07,64.9,65.06,8400.0,44.5779,44.6809,44.5641,44.674,8400.0
2007-07-05 12:40:00,65.08,65.09,65.0,65.04,5000.0,44.6877,44.6946,44.6328,44.6603,5000.0
2007-07-05 12:45:00,65.02,65.1,65.01,65.02,4700.0,44.6465,44.7015,44.6397,44.6465,4700.0
2007-07-05 12:50:00,65.05,65.12,65.05,65.1,2400.0,44.6671,44.7152,44.6671,44.7015,2400.0
2007-07-05 12:55:00,65.08,65.11,65.04,65.09,3100.0,44.6877,44.7083,44.6603,44.6946,3100.0
2007-07-05 13:00:00,65.07,65.1,65.04,65.05,1600.0,44.6809,44.7015,44.6603,44.6671,1600.0
2007-07-05 13:05:00,65.05,65.06,65.03,65.05,9900.0,44.6671,44.674,44.6534,44.6671,9900.0
2007-07-05 13:10:00,65.03,65.12,65.01,65.04,7300.0,44.6534,44.7152,44.6397,44.6603,7300.0
2007-07-05 13:15:00,65.07,65.1,65.04,65.1,4200.0,44.6809,44.7015,44.6603,44.7015,4200.0
2007-07-05 13:20:00,65.1,65.13,65.08,65.08,3200.0,44.7015,44.7221,44.6877,44.6877,3200.0
2007-07-05 13:25:00,65.07,65.07,65.04,65.05,2600.0,44.6809,44.6809,44.6603,44.6671,2600.0
2007-07-05 13:30:00,65.05,65.14,65.05,65.07,4200.0,44.6671,44.7289,44.6671,44.6809,4200.0
2007-07-05 13:35:00,65.08,65.17,65.06,65.17,5100.0,44.6877,44.7495,44.674,44.7495,5100.0
2007-07-05 13:40:00,65.15,65.17,65.07,65.12,7800.0,44.7358,44.7495,44.6809,44.7152,7800.0
2007-07-05 13:45:00,65.13,65.15,65.11,65.12,2100.0,44.7221,44.7358,44.7083,44.7152,2100.0
2007-07-05 13:50:00,65.12,65.15,65.11,65.14,3000.0,44.7152,44.7358,44.7083,44.7289,3000.0
2007-07-05 13:55:00,65.13,65.15,65.08,65.09,1800.0,44.7221,44.7358,44.6877,44.6946,1800.0
2007-07-05 14:00:00,65.09,65.11,65.02,65.09,14900.0,44.6946,44.7083,44.6465,44.6946,14900.0
2007-07-05 14:05:00,65.09,65.12,65.0,65.06,16200.0,44.6946,44.7152,44.6328,44.674,16200.0
2007-07-05 14:10:00,65.07,65.09,65.05,65.09,5100.0,44.6809,44.6946,44.6671,44.6946,5100.0
2007-07-05 14:15:00,65.06,65.21,65.05,65.14,6500.0,44.674,44.777,44.6671,44.7289,6500.0
2007-07-05 14:20:00,65.12,65.17,65.07,65.07,2000.0,44.7152,44.7495,44.6809,44.6809,2000.0
2007-07-05 14:25:00,65.08,65.09,65.04,65.07,4700.0,44.6877,44.6946,44.6603,44.6809,4700.0
2007-07-05 14:30:00,65.06,65.22,65.05,65.22,2000.0,44.674,44.7839,44.6671,44.7839,2000.0
2007-07-05 14:35:00,65.22,65.25,65.08,65.11,3600.0,44.7839,44.8045,44.6877,44.7083,3600.0
2007-07-05 14:40:00,65.09,65.12,64.99,65.07,5300.0,44.6946,44.7152,44.6259,44.6809,5300.0
2007-07-05 14:45:00,65.08,65.13,65.07,65.13,3100.0,44.6877,44.7221,44.6809,44.7221,3100.0
2007-07-05 14:50:00,65.11,65.12,65.07,65.07,2700.0,44.7083,44.7152,44.6809,44.6809,2700.0
2007-07-05 14:55:00,65.1,65.13,65.02,65.09,4600.0,44.7015,44.7221,44.6465,44.6946,4600.0
2007-07-05 15:00:00,65.12,65.13,65.04,65.07,7200.0,44.7152,44.7221,44.6603,44.6809,7200.0
2007-07-05 15:05:00,65.08,65.16,65.07,65.16,4600.0,44.6877,44.7427,44.6809,44.7427,4600.0
2007-07-05 15:10:00,65.13,65.15,65.09,65.11,8300.0,44.7221,44.7358,44.6946,44.7083,8300.0
2007-07-05 15:15:00,65.09,65.1,65.02,65.04,8900.0,44.6946,44.7015,44.6465,44.6603,8900.0
2007-07-05 15:20:00,65.03,65.09,65.03,65.07,4600.0,44.6534,44.6946,44.6534,44.6809,4600.0
2007-07-05 15:25:00,65.08,65.12,65.06,65.12,7700.0,44.6877,44.7152,44.674,44.7152,7700.0
2007-07-05 15:30:00,65.13,65.15,65.07,65.13,9600.0,44.7221,44.7358,44.6809,44.7221,9600.0
2007-07-05 15:35:00,65.14,65.22,65.14,65.2,8500.0,44.7289,44.7839,44.7289,44.7701,8500.0
2007-07-05 15:40:00,65.21,65.25,65.17,65.23,5700.0,44.777,44.8045,44.7495,44.7907,5700.0
2007-07-05 15:45:00,65.21,65.36,65.21,65.31,13700.0,44.777,44.88,44.777,44.8457,13700.0
2007-07-05 15:50:00,65.31,65.34,65.23,65.25,17600.0,44.8457,44.8663,44.7907,44.8045,17600.0
2007-07-05 15:55:00,65.26,65.29,65.19,65.29,13500.0,44.8113,44.8319,44.7633,44.8319,13500.0
2007-07-06 09:30:00,65.34,65.34,65.0,65.05,8100.0,44.8663,44.8663,44.6328,44.6671,8100.0
2007-07-06 09:35:00,65.01,65.08,64.96,65.06,3300.0,44.6397,44.6877,44.6053,44.674,3300.0
2007-07-06 09:40:00,65.06,65.06,64.98,65.04,18200.0,44.674,44.674,44.6191,44.6603,18200.0
2007-07-06 09:45:00,64.99,65.1,64.86,65.09,16400.0,44.6259,44.7015,44.5367,44.6946,16400.0
2007-07-06 09:50:00,65.16,65.22,65.01,65.02,11600.0,44.7427,44.7839,44.6397,44.6465,11600.0
2007-07-06 09:55:00,65.02,65.19,64.99,65.18,5600.0,44.6465,44.7633,44.6259,44.7564,5600.0
2007-07-06 10:00:00,65.19,65.4,65.19,65.35,7900.0,44.7633,44.9075,44.7633,44.8731,7900.0
2007-07-06 10:05:00,65.39,65.51,65.39,65.44,7400.0,44.9006,44.983,44.9006,44.9349,7400.0
2007-07-06 10:10:00,65.4,65.43,65.34,65.38,2600.0,44.9075,44.9281,44.8663,44.8937,2600.0
2007-07-06 10:15:00,65.38,65.39,65.35,65.38,4000.0,44.8937,44.9006,44.8731,44.8937,4000.0
2007-07-06 10:20:00,65.41,65.41,65.3,65.3,3700.0,44.9143,44.9143,44.8388,44.8388,3700.0
2007-07-06 10:25:00,65.34,65.34,65.32,65.32,1700.0,44.8663,44.8663,44.8525,44.8525,1700.0
2007-07-06 10:30:00,65.35,65.38,65.22,65.22,5500.0,44.8731,44.8937,44.7839,44.7839,5500.0
2007-07-06 10:35:00,65.22,65.23,65.16,65.21,6300.0,44.7839,44.7907,44.7427,44.777,6300.0
2007-07-06 10:40:00,65.23,65.23,65.04,65.08,9900.0,44.7907,44.7907,44.6603,44.6877,9900.0
2007-07-06 10:45:00,65.09,65.14,65.08,65.14,9600.0,44.6946,44.7289,44.6877,44.7289,9600.0
2007-07-06 10:50:00,65.14,65.25,65.13,65.23,13000.0,44.7289,44.8045,44.7221,44.7907,13000.0
2007-07-06 10:55:00,65.21,65.22,65.1,65.12,11900.0,44.777,44.7839,44.7015,44.7152,11900.0
2007-07-06 11:00:00,65.16,65.21,65.08,65.14,13300.0,44.7427,44.777,44.6877,44.7289,13300.0
2007-07-06 11:05:00,65.19,65.26,65.13,65.2,11900.0,44.7633,44.8113,44.7221,44.7701,11900.0
2007-07-06 11:10:00,65.14,65.25,65.13,65.23,6600.0,44.7289,44.8045,44.7221,44.7907,6600.0
2007-07-06 11:15:00,65.21,65.25,65.16,65.21,4200.0,44.777,44.8045,44.7427,44.777,4200.0
2007-07-06 11:20:00,65.19,65.23,65.16,65.23,4900.0,44.7633,44.7907,44.7427,44.7907,4900.0
2007-07-06 11:25:00,65.23,65.26,65.11,65.25,13400.0,44.7907,44.8113,44.7083,44.8045,13400.0
2007-07-06 11:30:00,65.27,65.37,65.26,65.37,4900.0,44.8182,44.8869,44.8113,44.8869,4900.0
2007-07-06 11:35:00,65.35,65.38,65.32,65.35,4400.0,44.8731,44.8937,44.8525,44.8731,4400.0
2007-07-06 11:40:00,65.33,65.33,65.24,65.26,7800.0,44.8594,44.8594,44.7976,44.8113,7800.0
2007-07-06 11:45:00,65.25,65.32,65.17,65.21,17500.0,44.8045,44.8525,44.7495,44.777,17500.0
2007-07-06 11:50:00,65.21,65.38,65.21,65.32,11100.0,44.777,44.8937,44.777,44.8525,11100.0
2007-07-06 11:55:00,65.34,65.37,65.29,65.29,2600.0,44.8663,44.8869,44.8319,44.8319,2600.0
2007-07-06 12:00:00,65.29,65.3,65.26,65.28,2800.0,44.8319,44.8388,44.8113,44.8251,2800.0
2007-07-06 12:05:00,65.27,65.27,65.24,65.25,3900.0,44.8182,44.8182,44.7976,44.8045,3900.0
2007-07-06 12:10:00,65.25,65.25,65.22,65.23,4400.0,44.8045,44.8045,44.7839,44.7907,4400.0
2007-07-06 12:15:00,65.22,65.26,65.21,65.23,8000.0,44.7839,44.8113,44.777,44.7907,8000.0
2007-07-06 12:20:00,65.21,65.25,65.2,65.21,6700.0,44.777,44.8045,44.7701,44.777,6700.0
2007-07-06 12:25:00,65.21,65.26,65.17,65.22,10300.0,44.777,44.8113,44.7495,44.7839,10300.0
2007-07-06 12:30:00,65.25,65.26,65.22,65.25,1900.0,44.8045,44.8113,44.7839,44.8045,1900.0
2007-07-06 12:35:00,65.26,65.27,65.26,65.27,2600.0,44.8113,44.8182,44.8113,44.8182,2600.0
2007-07-06 12:40:00,65.26,65.27,65.25,65.27,1900.0,44.8113,44.8182,44.8045,44.8182,1900.0
2007-07-06 12:45:00,65.26,65.28,65.24,65.24,2600.0,44.8113,44.8251,44.7976,44.7976,2600.0
2007-07-06 12:50:00,65.25,65.25,65.22,65.23,7300.0,44.8045,44.8045,44.7839,44.7907,7300.0
2007-07-06 12:55:00,65.23,65.24,65.23,65.24,5800.0,44.7907,44.7976,44.7907,44.7976,5800.0
2007-07-06 13:00:00,65.22,65.24,65.2,65.23,5300.0,44.7839,44.7976,44.7701,44.7907,5300.0
2007-07-06 13:05:00,65.23,65.24,65.2,65.24,2400.0,44.7907,44.7976,44.7701,44.7976,2400.0
2007-07-06 13:10:00,65.24,65.27,65.24,65.27,1400.0,44.7976,44.8182,44.7976,44.8182,1400.0
2007-07-06 13:15:00,65.26,65.29,65.25,65.26,5200.0,44.8113,44.8319,44.8045,44.8113,5200.0
2007-07-06 13:20:00,65.24,65.28,65.24,65.27,3500.0,44.7976,44.8251,44.7976,44.8182,3500.0
2007-07-06 13:25:00,65.27,65.29,65.23,65.29,3900.0,44.8182,44.8319,44.7907,44.8319,3900.0
2007-07-06 13:30:00,65.28,65.28,65.23,65.27,8100.0,44.8251,44.8251,44.7907,44.8182,8100.0
2007-07-06 13:35:00,65.27,65.38,65.26,65.35,6800.0,44.8182,44.8937,44.8113,44.8731,6800.0
2007-07-06 13:40:00,65.33,65.38,65.25,65.28,3800.0,44.8594,44.8937,44.8045,44.8251,3800.0
2007-07-06 13:45:00,65.28,65.34,65.26,65.31,3800.0,44.8251,44.8663,44.8113,44.8457,3800.0
2007-07-06 13:50:00,65.3,65.39,65.3,65.39,2700.0,44.8388,44.9006,44.8388,44.9006,2700.0
2007-07-06 13:55:00,65.41,65.41,65.32,65.35,3900.0,44.9143,44.9143,44.8525,44.8731,3900.0
2007-07-06 14:00:00,65.37,65.41,65.28,65.33,5600.0,44.8869,44.9143,44.8251,44.8594,5600.0
2007-07-06 14:05:00,65.3,65.39,65.29,65.39,1800.0,44.8388,44.9006,44.8319,44.9006,1800.0
2007-07-06 14:10:00,65.39,65.45,65.38,65.45,2800.0,44.9006,44.9418,44.8937,44.9418,2800.0
2007-07-06 14:15:00,65.45,65.45,65.29,65.35,7800.0,44.9418,44.9418,44.8319,44.8731,7800.0
2007-07-06 14:20:00,65.33,65.39,65.3,65.32,5200.0,44.8594,44.9006,44.8388,44.8525,5200.0
2007-07-06 14:25:00,65.36,65.42,65.35,65.41,2200.0,44.88,44.9212,44.8731,44.9143,2200.0
2007-07-06 14:30:00,65.4,65.42,65.38,65.41,9700.0,44.9075,44.9212,44.8937,44.9143,9700.0
2007-07-06 14:35:00,65.41,65.49,65.41,65.47,6000.0,44.9143,44.9693,44.9143,44.9555,6000.0
2007-07-06 14:40:00,65.48,65.48,65.43,65.47,4300.0,44.9624,44.9624,44.9281,44.9555,4300.0
2007-07-06 14:45:00,65.47,65.49,65.36,65.4,4800.0,44.9555,44.9693,44.88,44.9075,4800.0
2007-07-06 14:50:00,65.37,65.45,65.36,65.43,3300.0,44.8869,44.9418,44.88,44.9281,3300.0
2007-07-06 14:55:00,65.41,65.45,65.39,65.44,3600.0,44.9143,44.9418,44.9006,44.9349,3600.0
2007-07-06 15:00:00,65.44,65.49,65.44,65.47,5100.0,44.9349,44.9693,44.9349,44.9555,5100.0
2007-07-06 15:05:00,65.48,65.53,65.48,65.52,6600.0,44.9624,44.9967,44.9624,44.9899,6600.0
2007-07-06 15:10:00,65.53,65.55,65.49,65.52,3800.0,44.9967,45.0105,44.9693,44.9899,3800.0
2007-07-06 15:15:00,65.52,65.54,65.52,65.52,2500.0,44.9899,45.0036,44.9899,44.9899,2500.0
2007-07-06 15:20:00,65.53,65.62,65.53,65.59,7600.0,44.9967,45.0585,44.9967,45.0379,7600.0
2007-07-06 15:25:00,65.58,65.64,65.52,65.64,7700.0,45.0311,45.0723,44.9899,45.0723,7700.0
2007-07-06 15:30:00,65.62,65.7,65.59,65.6,10800.0,45.0585,45.1135,45.0379,45.0448,10800.0
2007-07-06 15:35:00,65.61,65.61,65.57,65.59,6100.0,45.0517,45.0517,45.0242,45.0379,6100.0
2007-07-06 15:40:00,65.58,65.67,65.56,65.59,9200.0,45.0311,45.0929,45.0173,45.0379,9200.0
2007-07-06 15:45:00,65.58,65.62,65.47,65.51,9600.0,45.0311,45.0585,44.9555,44.983,9600.0
2007-07-06 15:50:00,65.52,65.54,65.41,65.42,14100.0,44.9899,45.0036,44.9143,44.9212,14100.0
2007-07-06 15:55:00,65.44,65.63,65.44,65.63,19200.0,44.9349,45.0654,44.9349,45.0654,19200.0
2007-07-09 09:30:00,65.77,65.97,65.77,65.97,5400.0,45.1615,45.2989,45.1615,45.2989,5400.0
2007-07-09 09:35:00,65.95,65.99,65.74,65.85,11300.0,45.2851,45.3126,45.1409,45.2165,11300.0
2007-07-09 09:40:00,65.84,66.07,65.84,66.02,8400.0,45.2096,45.3675,45.2096,45.3332,8400.0
2007-07-09 09:45:00,66.02,66.02,65.81,65.89,8200.0,45.3332,45.3332,45.189,45.2439,8200.0
2007-07-09 09:50:00,65.87,66.02,65.86,65.99,8500.0,45.2302,45.3332,45.2233,45.3126,8500.0
2007-07-09 09:55:00,66.0,66.01,65.91,65.99,20400.0,45.3195,45.3263,45.2577,45.3126,20400.0
2007-07-09 10:00:00,65.99,65.99,65.85,65.86,6500.0,45.3126,45.3126,45.2165,45.2233,6500.0
2007-07-09 10:05:00,65.84,65.86,65.76,65.84,4200.0,45.2096,45.2233,45.1547,45.2096,4200.0
2007-07-09 10:10:00,65.84,66.01,65.84,66.01,4600.0,45.2096,45.3263,45.2096,45.3263,4600.0
2007-07-09 10:15:00,66.01,66.07,65.93,65.99,12400.0,45.3263,45.3675,45.2714,45.3126,12400.0
2007-07-09 10:20:00,65.99,66.01,65.96,65.96,5700.0,45.3126,45.3263,45.292,45.292,5700.0
2007-07-09 10:25:00,65.96,65.99,65.86,65.86,8900.0,45.292,45.3126,45.2233,45.2233,8900.0
2007-07-09 10:30:00,65.85,65.91,65.81,65.88,13300.0,45.2165,45.2577,45.189,45.2371,13300.0
2007-07-09 10:35:00,65.88,65.9,65.65,65.65,18500.0,45.2371,45.2508,45.0791,45.0791,18500.0
2007-07-09 10:40:00,65.62,65.74,65.51,65.57,14400.0,45.0585,45.1409,44.983,45.0242,14400.0
2007-07-09 10:45:00,65.55,65.65,65.53,65.58,6700.0,45.0105,45.0791,44.9967,45.0311,6700.0
2007-07-09 10:50:00,65.63,65.63,65.52,65.56,7800.0,45.0654,45.0654,44.9899,45.0173,7800.0
2007-07-09 10:55:00,65.57,65.59,65.51,65.51,6500.0,45.0242,45.0379,44.983,44.983,6500.0
2007-07-09 11:00:00,65.52,65.66,65.51,65.65,7800.0,44.9899,45.086,44.983,45.0791,7800.0
2007-07-09 11:05:00,65.64,65.64,65.59,65.61,8700.0,45.0723,45.0723,45.0379,45.0517,8700.0
2007-07-09 11:10:00,65.61,65.67,65.59,65.67,19900.0,45.0517,45.0929,45.0379,45.0929,19900.0
2007-07-09 11:15:00,65.66,65.74,65.65,65.68,13900.0,45.086,45.1409,45.0791,45.0997,13900.0
2007-07-09 11:20:00,65.68,65.68,65.57,65.64,8700.0,45.0997,45.0997,45.0242,45.0723,8700.0
2007-07-09 11:25:00,65.63,65.7,65.63,65.66,7000.0,45.0654,45.1135,45.0654,45.086,7000.0
2007-07-09 11:30:00,65.66,65.68,65.52,65.52,9100.0,45.086,45.0997,44.9899,44.9899,9100.0
2007-07-09 11:35:00,65.5,65.52,65.45,65.5,7200.0,44.9761,44.9899,44.9418,44.9761,7200.0
2007-07-09 11:40:00,65.48,65.52,65.48,65.5,7300.0,44.9624,44.9899,44.9624,44.9761,7300.0
2007-07-09 11:45:00,65.49,65.5,65.39,65.42,15200.0,44.9693,44.9761,44.9006,44.9212,15200.0
2007-07-09 11:50:00,65.43,65.52,65.41,65.52,9600.0,44.9281,44.9899,44.9143,44.9899,9600.0
2007-07-09 11:55:00,65.5,65.52,65.48,65.49,2800.0,44.9761,44.9899,44.9624,44.9693,2800.0
2007-07-09 12:00:00,65.5,65.66,65.48,65.63,12300.0,44.9761,45.086,44.9624,45.0654,12300.0
2007-07-09 12:05:00,65.64,65.65,65.55,65.56,6100.0,45.0723,45.0791,45.0105,45.0173,6100.0
2007-07-09 12:10:00,65.57,65.59,65.54,65.54,8300.0,45.0242,45.0379,45.0036,45.0036,8300.0
2007-07-09 12:15:00,65.56,65.59,65.51,65.57,4300.0,45.0173,45.0379,44.983,45.0242,4300.0
2007-07-09 12:20:00,65.56,65.56,65.5,65.5,2700.0,45.0173,45.0173,44.9761,44.9761,2700.0
2007-07-09 12:25:00,65.5,65.59,65.47,65.59,10200.0,44.9761,45.0379,44.9555,45.0379,10200.0
2007-07-09 12:30:00,65.58,65.68,65.58,65.67,14300.0,45.0311,45.0997,45.0311,45.0929,14300.0
2007-07-09 12:35:00,65.69,65.69,65.55,65.62,6800.0,45.1066,45.1066,45.0105,45.0585,6800.0
2007-07-09 12:40:00,65.61,65.61,65.47,65.5,5800.0,45.0517,45.0517,44.9555,44.9761,5800.0
2007-07-09 12:45:00,65.5,65.55,65.46,65.55,6900.0,44.9761,45.0105,44.9487,45.0105,6900.0
2007-07-09 12:50:00,65.53,65.66,65.53,65.66,3300.0,44.9967,45.086,44.9967,45.086,3300.0
2007-07-09 12:55:00,65.67,65.67,65.55,65.56,6000.0,45.0929,45.0929,45.0105,45.0173,6000.0
2007-07-09 13:00:00,65.55,65.56,65.48,65.5,6400.0,45.0105,45.0173,44.9624,44.9761,6400.0
2007-07-09 13:05:00,65.51,65.51,65.41,65.44,7100.0,44.983,44.983,44.9143,44.9349,7100.0
2007-07-09 13:10:00,65.44,65.52,65.41,65.46,10400.0,44.9349,44.9899,44.9143,44.9487,10400.0
2007-07-09 13:15:00,65.49,65.56,65.46,65.55,7200.0,44.9693,45.0173,44.9487,45.0105,7200.0
2007-07-09 13:20:00,65.55,65.56,65.48,65.53,9800.0,45.0105,45.0173,44.9624,44.9967,9800.0
2007-07-09 13:25:00,65.54,65.54,65.49,65.5,5700.0,45.0036,45.0036,44.9693,44.9761,5700.0
2007-07-09 13:30:00,65.51,65.51,65.47,65.49,4700.0,44.983,44.983,44.9555,44.9693,4700.0
2007-07-09 13:35:00,65.49,65.51,65.47,65.5,3800.0,44.9693,44.983,44.9555,44.9761,3800.0
2007-07-09 13:40:00,65.51,65.51,65.45,65.45,10900.0,44.983,44.983,44.9418,44.9418,10900.0
2007-07-09 13:45:00,65.45,65.45,65.4,65.44,4000.0,44.9418,44.9418,44.9075,44.9349,4000.0
2007-07-09 13:50:00,65.44,65.53,65.44,65.53,3300.0,44.9349,44.9967,44.9349,44.9967,3300.0
2007-07-09 13:55:00,65.51,65.53,65.5,65.52,2700.0,44.983,44.9967,44.9761,44.9899,2700.0
2007-07-09 14:00:00,65.53,65.53,65.49,65.51,5700.0,44.9967,44.9967,44.9693,44.983,5700.0
2007-07-09 14:05:00,65.51,65.55,65.5,65.53,3100.0,44.983,45.0105,44.9761,44.9967,3100.0
2007-07-09 14:10:00,65.54,65.57,65.51,65.53,5900.0,45.0036,45.0242,44.983,44.9967,5900.0
2007-07-09 14:15:00,65.51,65.52,65.46,65.5,9700.0,44.983,44.9899,44.9487,44.9761,9700.0
2007-07-09 14:20:00,65.51,65.53,65.48,65.49,3900.0,44.983,44.9967,44.9624,44.9693,3900.0
2007-07-09 14:25:00,65.49,65.5,65.37,65.37,19700.0,44.9693,44.9761,44.8869,44.8869,19700.0
2007-07-09 14:30:00,65.39,65.39,65.29,65.31,23500.0,44.9006,44.9006,44.8319,44.8457,23500.0
2007-07-09 14:35:00,65.33,65.43,65.32,65.35,10300.0,44.8594,44.9281,44.8525,44.8731,10300.0
2007-07-09 14:40:00,65.36,65.36,65.33,65.36,3400.0,44.88,44.88,44.8594,44.88,3400.0
2007-07-09 14:45:00,65.35,65.45,65.35,65.39,20500.0,44.8731,44.9418,44.8731,44.9006,20500.0
2007-07-09 14:50:00,65.39,65.43,65.38,65.38,4800.0,44.9006,44.9281,44.8937,44.8937,4800.0
2007-07-09 14:55:00,65.38,65.42,65.36,65.36,4300.0,44.8937,44.9212,44.88,44.88,4300.0
2007-07-09 15:00:00,65.34,65.44,65.32,65.43,16600.0,44.8663,44.9349,44.8525,44.9281,16600.0
2007-07-09 15:05:00,65.42,65.42,65.35,65.36,9100.0,44.9212,44.9212,44.8731,44.88,9100.0
2007-07-09 15:10:00,65.35,65.38,65.34,65.37,10800.0,44.8731,44.8937,44.8663,44.8869,10800.0
2007-07-09 15:15:00,65.38,65.42,65.38,65.42,12400.0,44.8937,44.9212,44.8937,44.9212,12400.0
2007-07-09 15:20:00,65.42,65.43,65.39,65.4,9900.0,44.9212,44.9281,44.9006,44.9075,9900.0
2007-07-09 15:25:00,65.41,65.42,65.39,65.4,13100.0,44.9143,44.9212,44.9006,44.9075,13100.0
2007-07-09 15:30:00,65.4,65.4,65.35,65.38,11900.0,44.9075,44.9075,44.8731,44.8937,11900.0
2007-07-09 15:35:00,65.39,65.39,65.35,65.38,20000.0,44.9006,44.9006,44.8731,44.8937,20000.0
2007-07-09 15:40:00,65.37,65.38,65.34,65.36,7500.0,44.8869,44.8937,44.8663,44.88,7500.0
2007-07-09 15:45:00,65.37,65.37,65.34,65.36,7500.0,44.8869,44.8869,44.8663,44.88,7500.0
2007-07-09 15:50:00,65.35,65.36,65.31,65.33,10100.0,44.8731,44.88,44.8457,44.8594,10100.0
2007-07-09 15:55:00,65.32,65.35,65.31,65.32,21900.0,44.8525,44.8731,44.8457,44.8525,21900.0
2007-07-10 09:35:00,65.09,65.09,64.56,64.94,26500.0,44.6946,44.6946,44.3307,44.5916,26500.0
2007-07-10 09:40:00,64.96,64.98,64.45,64.55,23300.0,44.6053,44.6191,44.2551,44.3238,23300.0
2007-07-10 09:45:00,64.59,64.59,64.41,64.5,8700.0,44.3513,44.3513,44.2277,44.2895,8700.0
2007-07-10 09:50:00,64.46,64.63,64.26,64.6,18300.0,44.262,44.3787,44.1247,44.3581,18300.0
2007-07-10 09:55:00,64.56,64.6,64.2,64.2,6400.0,44.3307,44.3581,44.0835,44.0835,6400.0
2007-07-10 10:00:00,64.21,64.38,64.13,64.35,13200.0,44.0903,44.2071,44.0354,44.1865,13200.0
2007-07-10 10:05:00,64.36,64.47,64.24,64.43,7900.0,44.1933,44.2689,44.1109,44.2414,7900.0
2007-07-10 10:10:00,64.47,64.54,64.42,64.49,10500.0,44.2689,44.3169,44.2345,44.2826,10500.0
2007-07-10 10:15:00,64.48,64.55,64.31,64.32,16300.0,44.2757,44.3238,44.159,44.1659,16300.0
2007-07-10 10:20:00,64.36,64.41,64.22,64.23,9500.0,44.1933,44.2277,44.0972,44.1041,9500.0
2007-07-10 10:25:00,64.2,64.31,64.17,64.2,11000.0,44.0835,44.159,44.0629,44.0835,11000.0
2007-07-10 10:30:00,64.2,64.23,64.04,64.18,11000.0,44.0835,44.1041,43.9736,44.0697,11000.0
2007-07-10 10:35:00,64.18,64.29,64.18,64.26,5100.0,44.0697,44.1453,44.0697,44.1247,5100.0
2007-07-10 10:40:00,64.27,64.34,64.23,64.24,10700.0,44.1315,44.1796,44.1041,44.1109,10700.0
2007-07-10 10:45:00,64.23,64.27,64.09,64.15,8400.0,44.1041,44.1315,44.0079,44.0491,8400.0
2007-07-10 10:50:00,64.15,64.22,64.15,64.22,6500.0,44.0491,44.0972,44.0491,44.0972,6500.0
2007-07-10 10:55:00,64.2,64.22,64.12,64.12,4900.0,44.0835,44.0972,44.0285,44.0285,4900.0
2007-07-10 11:00:00,64.12,64.23,64.12,64.21,6800.0,44.0285,44.1041,44.0285,44.0903,6800.0
2007-07-10 11:05:00,64.18,64.23,64.17,64.17,5300.0,44.0697,44.1041,44.0629,44.0629,5300.0
2007-07-10 11:10:00,64.2,64.21,64.04,64.06,13500.0,44.0835,44.0903,43.9736,43.9873,13500.0
2007-07-10 11:15:00,64.06,64.23,64.05,64.18,14900.0,43.9873,44.1041,43.9805,44.0697,14900.0
2007-07-10 11:20:00,64.21,64.21,64.11,64.11,12000.0,44.0903,44.0903,44.0217,44.0217,12000.0
2007-07-10 11:25:00,64.11,64.22,64.09,64.13,11300.0,44.0217,44.0972,44.0079,44.0354,11300.0
2007-07-10 11:30:00,64.13,64.22,64.13,64.2,11100.0,44.0354,44.0972,44.0354,44.0835,11100.0
2007-07-10 11:35:00,64.2,64.2,64.1,64.18,18000.0,44.0835,44.0835,44.0148,44.0697,18000.0
2007-07-10 11:40:00,64.17,64.24,64.16,64.24,7600.0,44.0629,44.1109,44.056,44.1109,7600.0
2007-07-10 11:45:00,64.22,64.22,64.17,64.2,3300.0,44.0972,44.0972,44.0629,44.0835,3300.0
2007-07-10 11:50:00,64.19,64.21,64.17,64.18,1800.0,44.0766,44.0903,44.0629,44.0697,1800.0
2007-07-10 11:55:00,64.18,64.27,64.18,64.26,7900.0,44.0697,44.1315,44.0697,44.1247,7900.0
2007-07-10 12:00:00,64.27,64.36,64.27,64.35,7700.0,44.1315,44.1933,44.1315,44.1865,7700.0
2007-07-10 12:05:00,64.34,64.42,64.33,64.34,9200.0,44.1796,44.2345,44.1727,44.1796,9200.0
2007-07-10 12:10:00,64.34,64.38,64.16,64.24,22400.0,44.1796,44.2071,44.056,44.1109,22400.0
2007-07-10 12:15:00,64.24,64.26,64.14,64.14,5100.0,44.1109,44.1247,44.0423,44.0423,5100.0
2007-07-10 12:20:00,64.13,64.2,64.13,64.16,7600.0,44.0354,44.0835,44.0354,44.056,7600.0
2007-07-10 12:25:00,64.16,64.17,64.12,64.14,8300.0,44.056,44.0629,44.0285,44.0423,8300.0
2007-07-10 12:30:00,64.17,64.17,64.14,64.14,1500.0,44.0629,44.0629,44.0423,44.0423,1500.0
2007-07-10 12:35:00,64.15,64.48,64.13,64.21,44600.0,44.0491,44.2757,44.0354,44.0903,44600.0
2007-07-10 12:40:00,64.22,64.22,64.13,64.13,4900.0,44.0972,44.0972,44.0354,44.0354,4900.0
2007-07-10 12:45:00,64.13,64.16,64.09,64.16,9600.0,44.0354,44.056,44.0079,44.056,9600.0
2007-07-10 12:50:00,64.14,64.19,64.12,64.19,7800.0,44.0423,44.0766,44.0285,44.0766,7800.0
2007-07-10 12:55:00,64.18,64.2,64.16,64.2,4400.0,44.0697,44.0835,44.056,44.0835,4400.0
2007-07-10 13:00:00,64.2,64.3,64.13,64.14,15700.0,44.0835,44.1521,44.0354,44.0423,15700.0
2007-07-10 13:05:00,64.14,64.22,64.08,64.14,13100.0,44.0423,44.0972,44.0011,44.0423,13100.0
2007-07-10 13:10:00,64.14,64.25,64.14,64.21,8800.0,44.0423,44.1178,44.0423,44.0903,8800.0
2007-07-10 13:15:00,64.2,64.2,64.08,64.16,6800.0,44.0835,44.0835,44.0011,44.056,6800.0
2007-07-10 13:20:00,64.13,64.15,64.03,64.1,13900.0,44.0354,44.0491,43.9667,44.0148,13900.0
2007-07-10 13:25:00,64.07,64.1,64.01,64.05,6300.0,43.9942,44.0148,43.953,43.9805,6300.0
2007-07-10 13:30:00,64.06,64.08,64.0,64.04,7300.0,43.9873,44.0011,43.9461,43.9736,7300.0
2007-07-10 13:35:00,64.02,64.1,64.02,64.08,11100.0,43.9599,44.0148,43.9599,44.0011,11100.0
2007-07-10 13:40:00,64.06,64.06,64.0,64.03,5900.0,43.9873,43.9873,43.9461,43.9667,5900.0
2007-07-10 13:45:00,64.03,64.03,63.67,63.68,22100.0,43.9667,43.9667,43.7196,43.7264,22100.0
2007-07-10 13:50:00,63.67,63.67,63.53,63.65,21200.0,43.7196,43.7196,43.6234,43.7058,21200.0
2007-07-10 13:55:00,63.64,63.66,63.55,63.59,19000.0,43.699,43.7127,43.6372,43.6646,19000.0
2007-07-10 14:00:00,63.61,63.66,63.38,63.52,36200.0,43.6784,43.7127,43.5204,43.6166,36200.0
2007-07-10 14:05:00,63.53,63.53,63.36,63.44,20400.0,43.6234,43.6234,43.5067,43.5616,20400.0
2007-07-10 14:10:00,63.43,63.5,63.36,63.42,23800.0,43.5548,43.6028,43.5067,43.5479,23800.0
2007-07-10 14:15:00,63.45,63.56,63.41,63.55,26200.0,43.5685,43.644,43.541,43.6372,26200.0
2007-07-10 14:20:00,63.56,63.58,63.49,63.56,10300.0,43.644,43.6578,43.596,43.644,10300.0
2007-07-10 14:25:00,63.55,63.55,63.39,63.45,13600.0,43.6372,43.6372,43.5273,43.5685,13600.0
2007-07-10 14:30:00,63.4,63.44,63.37,63.42,13700.0,43.5342,43.5616,43.5136,43.5479,13700.0
2007-07-10 14:35:00,63.42,63.48,63.39,63.42,15500.0,43.5479,43.5891,43.5273,43.5479,15500.0
2007-07-10 14:40:00,63.39,63.48,63.37,63.4,9800.0,43.5273,43.5891,43.5136,43.5342,9800.0
2007-07-10 14:45:00,63.39,63.45,63.26,63.3,17400.0,43.5273,43.5685,43.438,43.4655,17400.0
2007-07-10 14:50:00,63.31,63.38,63.27,63.36,15600.0,43.4724,43.5204,43.4449,43.5067,15600.0
2007-07-10 14:55:00,63.35,63.38,63.24,63.34,10800.0,43.4998,43.5204,43.4243,43.493,10800.0
2007-07-10 15:00:00,63.35,63.37,63.28,63.3,14900.0,43.4998,43.5136,43.4518,43.4655,14900.0
2007-07-10 15:05:00,63.31,63.31,63.09,63.17,20100.0,43.4724,43.4724,43.3213,43.3762,20100.0
2007-07-10 15:10:00,63.18,63.2,63.07,63.11,17900.0,43.3831,43.3968,43.3076,43.335,17900.0
2007-07-10 15:15:00,63.12,63.13,63.06,63.08,17700.0,43.3419,43.3488,43.3007,43.3144,17700.0
2007-07-10 15:20:00,63.09,63.2,63.06,63.17,23400.0,43.3213,43.3968,43.3007,43.3762,23400.0
2007-07-10 15:25:00,63.18,63.18,63.05,63.1,20200.0,43.3831,43.3831,43.2938,43.3282,20200.0
2007-07-10 15:30:00,63.11,63.11,62.95,63.01,23500.0,43.335,43.335,43.2252,43.2664,23500.0
2007-07-10 15:35:00,62.99,63.04,62.96,62.99,20800.0,43.2526,43.287,43.232,43.2526,20800.0
2007-07-10 15:40:00,62.99,62.99,62.81,62.85,37200.0,43.2526,43.2526,43.129,43.1565,37200.0
2007-07-10 15:45:00,62.85,63.08,62.83,63.06,43200.0,43.1565,43.3144,43.1428,43.3007,43200.0
2007-07-10 15:50:00,63.06,63.31,63.05,63.26,68200.0,43.3007,43.4724,43.2938,43.438,68200.0
2007-07-10 15:55:00,63.26,63.27,63.14,63.17,70000.0,43.438,43.4449,43.3556,43.3762,70000.0
2007-07-11 09:30:00,63.31,63.79,63.3,63.63,34800.0,43.4724,43.802,43.4655,43.6921,34800.0
2007-07-11 09:35:00,63.63,63.64,63.54,63.61,14300.0,43.6921,43.699,43.6303,43.6784,14300.0
2007-07-11 09:40:00,63.61,63.65,63.6,63.65,23500.0,43.6784,43.7058,43.6715,43.7058,23500.0
2007-07-11 09:45:00,63.65,63.78,63.6,63.62,43500.0,43.7058,43.7951,43.6715,43.6852,43500.0
2007-07-11 09:50:00,63.6,63.62,63.01,63.05,35800.0,43.6715,43.6852,43.2664,43.2938,35800.0
2007-07-11 09:55:00,63.06,63.2,62.98,63.11,25500.0,43.3007,43.3968,43.2458,43.335,25500.0
2007-07-11 10:00:00,63.11,63.33,63.05,63.33,21300.0,43.335,43.4861,43.2938,43.4861,21300.0
2007-07-11 10:05:00,63.3,63.44,63.25,63.43,25100.0,43.4655,43.5616,43.4312,43.5548,25100.0
2007-07-11 10:10:00,63.44,63.55,63.44,63.52,13300.0,43.5616,43.6372,43.5616,43.6166,13300.0
2007-07-11 10:15:00,63.55,63.82,63.55,63.76,17600.0,43.6372,43.8226,43.6372,43.7814,17600.0
2007-07-11 10:20:00,63.73,63.81,63.65,63.67,9800.0,43.7608,43.8157,43.7058,43.7196,9800.0
2007-07-11 10:25:00,63.67,63.7,63.51,63.61,6300.0,43.7196,43.7402,43.6097,43.6784,6300.0
2007-07-11 10:30:00,63.65,63.66,63.43,63.45,11700.0,43.7058,43.7127,43.5548,43.5685,11700.0
2007-07-11 10:35:00,63.45,63.58,63.43,63.48,6900.0,43.5685,43.6578,43.5548,43.5891,6900.0
2007-07-11 10:40:00,63.46,63.5,63.33,63.37,6500.0,43.5754,43.6028,43.4861,43.5136,6500.0
2007-07-11 10:45:00,63.34,63.41,63.29,63.33,6700.0,43.493,43.541,43.4586,43.4861,6700.0
2007-07-11 10:50:00,63.34,63.47,63.34,63.45,1900.0,43.493,43.5822,43.493,43.5685,1900.0
2007-07-11 10:55:00,63.49,63.61,63.49,63.58,6900.0,43.596,43.6784,43.596,43.6578,6900.0
2007-07-11 11:00:00,63.52,63.62,63.52,63.62,8200.0,43.6166,43.6852,43.6166,43.6852,8200.0
2007-07-11 11:05:00,63.63,63.82,63.58,63.82,10300.0,43.6921,43.8226,43.6578,43.8226,10300.0
2007-07-11 11:10:00,63.79,63.87,63.79,63.82,3400.0,43.802,43.8569,43.802,43.8226,3400.0
2007-07-11 11:15:00,63.86,63.98,63.86,63.98,3400.0,43.85,43.9324,43.85,43.9324,3400.0
2007-07-11 11:20:00,63.98,64.25,63.97,64.24,13900.0,43.9324,44.1178,43.9255,44.1109,13900.0
2007-07-11 11:25:00,64.2,64.41,64.2,64.31,12600.0,44.0835,44.2277,44.0835,44.159,12600.0
2007-07-11 11:30:00,64.3,64.33,64.21,64.21,14000.0,44.1521,44.1727,44.0903,44.0903,14000.0
2007-07-11 11:35:00,64.24,64.3,64.22,64.3,4300.0,44.1109,44.1521,44.0972,44.1521,4300.0
2007-07-11 11:40:00,64.28,64.33,64.28,64.32,7200.0,44.1384,44.1727,44.1384,44.1659,7200.0
2007-07-11 11:45:00,64.34,64.4,64.33,64.39,9300.0,44.1796,44.2208,44.1727,44.2139,9300.0
2007-07-11 11:50:00,64.38,64.39,64.24,64.26,12400.0,44.2071,44.2139,44.1109,44.1247,12400.0
2007-07-11 11:55:00,64.27,64.3,64.25,64.29,17900.0,44.1315,44.1521,44.1178,44.1453,17900.0
2007-07-11 12:00:00,64.33,64.44,64.33,64.43,12200.0,44.1727,44.2483,44.1727,44.2414,12200.0
2007-07-11 12:05:00,64.44,64.44,64.32,64.35,9000.0,44.2483,44.2483,44.1659,44.1865,9000.0
2007-07-11 12:10:00,64.36,64.45,64.34,64.37,7500.0,44.1933,44.2551,44.1796,44.2002,7500.0
2007-07-11 12:15:00,64.39,64.41,64.18,64.25,11800.0,44.2139,44.2277,44.0697,44.1178,11800.0
2007-07-11 12:20:00,64.24,64.29,64.23,64.27,15500.0,44.1109,44.1453,44.1041,44.1315,15500.0
2007-07-11 12:25:00,64.29,64.29,64.26,64.27,9200.0,44.1453,44.1453,44.1247,44.1315,9200.0
2007-07-11 12:30:00,64.27,64.27,64.12,64.13,9400.0,44.1315,44.1315,44.0285,44.0354,9400.0
2007-07-11 12:35:00,64.12,64.13,64.05,64.08,12700.0,44.0285,44.0354,43.9805,44.0011,12700.0
2007-07-11 12:40:00,64.06,64.08,63.97,63.97,4400.0,43.9873,44.0011,43.9255,43.9255,4400.0
2007-07-11 12:45:00,63.94,63.96,63.84,63.85,8500.0,43.905,43.9187,43.8363,43.8432,8500.0
2007-07-11 12:50:00,63.85,63.85,63.78,63.78,4600.0,43.8432,43.8432,43.7951,43.7951,4600.0
2007-07-11 12:55:00,63.81,63.83,63.79,63.81,6400.0,43.8157,43.8294,43.802,43.8157,6400.0
2007-07-11 13:00:00,63.81,63.83,63.71,63.82,18400.0,43.8157,43.8294,43.747,43.8226,18400.0
2007-07-11 13:05:00,63.82,63.83,63.78,63.8,3500.0,43.8226,43.8294,43.7951,43.8088,3500.0
2007-07-11 13:10:00,63.79,63.83,63.71,63.83,4500.0,43.802,43.8294,43.747,43.8294,4500.0
2007-07-11 13:15:00,63.83,63.84,63.78,63.78,2800.0,43.8294,43.8363,43.7951,43.7951,2800.0
2007-07-11 13:20:00,63.77,63.85,63.71,63.71,3800.0,43.7882,43.8432,43.747,43.747,3800.0
2007-07-11 13:25:00,63.72,63.82,63.67,63.79,5000.0,43.7539,43.8226,43.7196,43.802,5000.0
2007-07-11 13:30:00,63.78,63.97,63.78,63.92,4800.0,43.7951,43.9255,43.7951,43.8912,4800.0
2007-07-11 13:35:00,63.92,64.08,63.86,64.04,11200.0,43.8912,44.0011,43.85,43.9736,11200.0
2007-07-11 13:40:00,64.01,64.06,63.92,64.05,7100.0,43.953,43.9873,43.8912,43.9805,7100.0
2007-07-11 13:45:00,64.06,64.1,64.03,64.03,5400.0,43.9873,44.0148,43.9667,43.9667,5400.0
2007-07-11 13:50:00,64.03,64.03,63.86,63.89,5300.0,43.9667,43.9667,43.85,43.8706,5300.0
2007-07-11 13:55:00,63.92,63.93,63.67,63.68,6600.0,43.8912,43.8981,43.7196,43.7264,6600.0
2007-07-11 14:00:00,63.64,63.83,63.62,63.74,6600.0,43.699,43.8294,43.6852,43.7676,6600.0
2007-07-11 14:05:00,63.74,63.74,63.6,63.71,3500.0,43.7676,43.7676,43.6715,43.747,3500.0
2007-07-11 14:10:00,63.71,63.84,63.71,63.83,4700.0,43.747,43.8363,43.747,43.8294,4700.0
2007-07-11 14:15:00,63.81,63.96,63.78,63.96,6000.0,43.8157,43.9187,43.7951,43.9187,6000.0
2007-07-11 14:20:00,63.96,63.98,63.84,63.84,2700.0,43.9187,43.9324,43.8363,43.8363,2700.0
2007-07-11 14:25:00,63.82,63.84,63.81,63.82,2000.0,43.8226,43.8363,43.8157,43.8226,2000.0
2007-07-11 14:30:00,63.82,63.86,63.66,63.75,6600.0,43.8226,43.85,43.7127,43.7745,6600.0
2007-07-11 14:35:00,63.75,63.89,63.75,63.88,5500.0,43.7745,43.8706,43.7745,43.8638,5500.0
2007-07-11 14:40:00,63.85,63.85,63.59,63.64,6500.0,43.8432,43.8432,43.6646,43.699,6500.0
2007-07-11 14:45:00,63.69,63.73,63.61,63.61,5200.0,43.7333,43.7608,43.6784,43.6784,5200.0
2007-07-11 14:50:00,63.61,63.64,63.37,63.38,9500.0,43.6784,43.699,43.5136,43.5204,9500.0
2007-07-11 14:55:00,63.39,63.46,63.33,63.45,5600.0,43.5273,43.5754,43.4861,43.5685,5600.0
2007-07-11 15:00:00,63.48,63.48,63.35,63.45,7500.0,43.5891,43.5891,43.4998,43.5685,7500.0
2007-07-11 15:05:00,63.45,63.59,63.45,63.59,8400.0,43.5685,43.6646,43.5685,43.6646,8400.0
2007-07-11 15:10:00,63.59,63.6,63.51,63.56,7100.0,43.6646,43.6715,43.6097,43.644,7100.0
2007-07-11 15:15:00,63.5,63.65,63.47,63.61,7700.0,43.6028,43.7058,43.5822,43.6784,7700.0
2007-07-11 15:20:00,63.59,63.65,63.51,63.58,7700.0,43.6646,43.7058,43.6097,43.6578,7700.0
2007-07-11 15:25:00,63.61,63.77,63.61,63.74,7300.0,43.6784,43.7882,43.6784,43.7676,7300.0
2007-07-11 15:30:00,63.76,63.85,63.69,63.81,10300.0,43.7814,43.8432,43.7333,43.8157,10300.0
2007-07-11 15:35:00,63.8,63.86,63.72,63.84,9100.0,43.8088,43.85,43.7539,43.8363,9100.0
2007-07-11 15:40:00,63.86,64.02,63.86,63.99,29600.0,43.85,43.9599,43.85,43.9393,29600.0
2007-07-11 15:45:00,63.99,64.1,63.99,64.07,16100.0,43.9393,44.0148,43.9393,43.9942,16100.0
2007-07-11 15:50:00,64.08,64.08,63.92,64.0,23000.0,44.0011,44.0011,43.8912,43.9461,23000.0
2007-07-11 15:55:00,64.0,64.17,63.96,64.13,23900.0,43.9461,44.0629,43.9187,44.0354,23900.0
2007-07-12 09:30:00,64.75,64.76,64.58,64.67,14200.0,44.4611,44.468,44.3444,44.4062,14200.0
2007-07-12 09:35:00,64.59,64.64,64.55,64.63,5800.0,44.3513,44.3856,44.3238,44.3787,5800.0
2007-07-12 09:40:00,64.67,64.99,64.67,64.93,8700.0,44.4062,44.6259,44.4062,44.5847,8700.0
2007-07-12 09:45:00,64.91,65.22,64.9,65.17,11800.0,44.571,44.7839,44.5641,44.7495,11800.0
2007-07-12 09:50:00,65.11,65.2,65.04,65.11,6800.0,44.7083,44.7701,44.6603,44.7083,6800.0
2007-07-12 09:55:00,65.11,65.23,64.94,64.95,10600.0,44.7083,44.7907,44.5916,44.5985,10600.0
2007-07-12 10:00:00,64.95,65.02,64.87,64.92,5800.0,44.5985,44.6465,44.5435,44.5779,5800.0
2007-07-12 10:05:00,64.95,64.96,64.82,64.83,7600.0,44.5985,44.6053,44.5092,44.5161,7600.0
2007-07-12 10:10:00,64.86,65.0,64.84,65.0,6100.0,44.5367,44.6328,44.5229,44.6328,6100.0
2007-07-12 10:15:00,65.02,65.23,64.99,65.19,6200.0,44.6465,44.7907,44.6259,44.7633,6200.0
2007-07-12 10:20:00,65.2,65.22,65.14,65.15,11900.0,44.7701,44.7839,44.7289,44.7358,11900.0
2007-07-12 10:25:00,65.15,65.32,65.15,65.26,4600.0,44.7358,44.8525,44.7358,44.8113,4600.0
2007-07-12 10:30:00,65.29,65.46,65.29,65.37,8900.0,44.8319,44.9487,44.8319,44.8869,8900.0
2007-07-12 10:35:00,65.37,65.52,65.36,65.46,11200.0,44.8869,44.9899,44.88,44.9487,11200.0
2007-07-12 10:40:00,65.45,65.45,65.37,65.42,3200.0,44.9418,44.9418,44.8869,44.9212,3200.0
2007-07-12 10:45:00,65.45,65.5,65.42,65.42,8100.0,44.9418,44.9761,44.9212,44.9212,8100.0
2007-07-12 10:50:00,65.46,65.59,65.46,65.51,15000.0,44.9487,45.0379,44.9487,44.983,15000.0
2007-07-12 10:55:00,65.53,65.55,65.3,65.33,7800.0,44.9967,45.0105,44.8388,44.8594,7800.0
2007-07-12 11:00:00,65.33,65.35,65.13,65.13,11200.0,44.8594,44.8731,44.7221,44.7221,11200.0
2007-07-12 11:05:00,65.13,65.18,65.13,65.16,4400.0,44.7221,44.7564,44.7221,44.7427,4400.0
2007-07-12 11:10:00,65.16,65.16,65.12,65.13,4900.0,44.7427,44.7427,44.7152,44.7221,4900.0
2007-07-12 11:15:00,65.15,65.16,65.11,65.11,10300.0,44.7358,44.7427,44.7083,44.7083,10300.0
2007-07-12 11:20:00,65.11,65.17,65.09,65.14,7400.0,44.7083,44.7495,44.6946,44.7289,7400.0
2007-07-12 11:25:00,65.14,65.15,65.04,65.06,9100.0,44.7289,44.7358,44.6603,44.674,9100.0
2007-07-12 11:30:00,65.07,65.31,64.2,65.28,26000.0,44.6809,44.8457,44.0835,44.8251,26000.0
2007-07-12 11:35:00,65.29,65.32,65.23,65.3,16500.0,44.8319,44.8525,44.7907,44.8388,16500.0
2007-07-12 11:40:00,65.29,65.31,65.19,65.21,17300.0,44.8319,44.8457,44.7633,44.777,17300.0
2007-07-12 11:45:00,65.22,65.25,65.19,65.25,7600.0,44.7839,44.8045,44.7633,44.8045,7600.0
2007-07-12 11:50:00,65.26,65.27,65.2,65.24,12800.0,44.8113,44.8182,44.7701,44.7976,12800.0
2007-07-12 11:55:00,65.21,65.23,65.13,65.17,7500.0,44.777,44.7907,44.7221,44.7495,7500.0
2007-07-12 12:00:00,65.19,65.3,65.19,65.22,15300.0,44.7633,44.8388,44.7633,44.7839,15300.0
2007-07-12 12:05:00,65.25,65.31,65.22,65.31,7000.0,44.8045,44.8457,44.7839,44.8457,7000.0
2007-07-12 12:10:00,65.32,65.43,65.29,65.38,12300.0,44.8525,44.9281,44.8319,44.8937,12300.0
2007-07-12 12:15:00,65.37,65.42,65.37,65.41,7500.0,44.8869,44.9212,44.8869,44.9143,7500.0
2007-07-12 12:20:00,65.39,65.41,65.31,65.4,10200.0,44.9006,44.9143,44.8457,44.9075,10200.0
2007-07-12 12:25:00,65.39,65.4,65.37,65.4,4800.0,44.9006,44.9075,44.8869,44.9075,4800.0
2007-07-12 12:30:00,65.41,65.44,65.38,65.4,4600.0,44.9143,44.9349,44.8937,44.9075,4600.0
2007-07-12 12:35:00,65.41,65.42,65.34,65.37,5200.0,44.9143,44.9212,44.8663,44.8869,5200.0
2007-07-12 12:40:00,65.38,65.43,65.37,65.4,5000.0,44.8937,44.9281,44.8869,44.9075,5000.0
2007-07-12 12:45:00,65.39,65.43,65.37,65.4,3100.0,44.9006,44.9281,44.8869,44.9075,3100.0
2007-07-12 12:50:00,65.41,65.48,65.37,65.44,15300.0,44.9143,44.9624,44.8869,44.9349,15300.0
2007-07-12 12:55:00,65.46,65.54,65.45,65.49,4500.0,44.9487,45.0036,44.9418,44.9693,4500.0
2007-07-12 13:00:00,65.52,65.54,65.47,65.47,4000.0,44.9899,45.0036,44.9555,44.9555,4000.0
2007-07-12 13:05:00,65.47,65.47,65.36,65.37,4800.0,44.9555,44.9555,44.88,44.8869,4800.0
2007-07-12 13:10:00,65.4,65.5,65.4,65.5,4500.0,44.9075,44.9761,44.9075,44.9761,4500.0
2007-07-12 13:15:00,65.5,65.54,65.45,65.46,3900.0,44.9761,45.0036,44.9418,44.9487,3900.0
2007-07-12 13:20:00,65.46,65.49,65.45,65.47,2700.0,44.9487,44.9693,44.9418,44.9555,2700.0
2007-07-12 13:25:00,65.48,65.57,65.48,65.57,5100.0,44.9624,45.0242,44.9624,45.0242,5100.0
2007-07-12 13:30:00,65.56,65.56,65.5,65.55,3300.0,45.0173,45.0173,44.9761,45.0105,3300.0
2007-07-12 13:35:00,65.56,65.56,65.5,65.5,3300.0,45.0173,45.0173,44.9761,44.9761,3300.0
2007-07-12 13:40:00,65.54,65.7,65.54,65.62,8600.0,45.0036,45.1135,45.0036,45.0585,8600.0
2007-07-12 13:45:00,65.64,65.68,65.59,65.59,3500.0,45.0723,45.0997,45.0379,45.0379,3500.0
2007-07-12 13:50:00,65.62,65.62,65.58,65.58,1400.0,45.0585,45.0585,45.0311,45.0311,1400.0
2007-07-12 13:55:00,65.58,65.59,65.54,65.56,3500.0,45.0311,45.0379,45.0036,45.0173,3500.0
2007-07-12 14:00:00,65.56,65.56,65.52,65.52,2000.0,45.0173,45.0173,44.9899,44.9899,2000.0
2007-07-12 14:05:00,65.49,65.49,65.44,65.45,4000.0,44.9693,44.9693,44.9349,44.9418,4000.0
2007-07-12 14:10:00,65.45,65.46,65.37,65.41,7700.0,44.9418,44.9487,44.8869,44.9143,7700.0
2007-07-12 14:15:00,65.44,65.45,65.22,65.33,14300.0,44.9349,44.9418,44.7839,44.8594,14300.0
2007-07-12 14:20:00,65.31,65.36,65.31,65.32,3300.0,44.8457,44.88,44.8457,44.8525,3300.0
2007-07-12 14:25:00,65.32,65.36,65.28,65.32,2200.0,44.8525,44.88,44.8251,44.8525,2200.0
2007-07-12 14:30:00,65.33,65.41,65.31,65.39,4300.0,44.8594,44.9143,44.8457,44.9006,4300.0
2007-07-12 14:35:00,65.4,65.4,65.23,65.24,13300.0,44.9075,44.9075,44.7907,44.7976,13300.0
2007-07-12 14:40:00,65.24,65.35,65.21,65.31,15100.0,44.7976,44.8731,44.777,44.8457,15100.0
2007-07-12 14:45:00,65.32,65.38,65.25,65.32,13100.0,44.8525,44.8937,44.8045,44.8525,13100.0
2007-07-12 14:50:00,65.31,65.33,65.3,65.33,1800.0,44.8457,44.8594,44.8388,44.8594,1800.0
2007-07-12 14:55:00,65.33,65.4,65.3,65.38,9900.0,44.8594,44.9075,44.8388,44.8937,9900.0
2007-07-12 15:00:00,65.4,65.4,65.33,65.37,5600.0,44.9075,44.9075,44.8594,44.8869,5600.0
2007-07-12 15:05:00,65.38,65.41,65.36,65.41,6700.0,44.8937,44.9143,44.88,44.9143,6700.0
2007-07-12 15:10:00,65.4,65.45,65.39,65.43,7600.0,44.9075,44.9418,44.9006,44.9281,7600.0
2007-07-12 15:15:00,65.43,65.48,65.41,65.41,7900.0,44.9281,44.9624,44.9143,44.9143,7900.0
2007-07-12 15:20:00,65.42,65.44,65.38,65.44,6400.0,44.9212,44.9349,44.8937,44.9349,6400.0
2007-07-12 15:25:00,65.42,65.53,65.39,65.53,7300.0,44.9212,44.9967,44.9006,44.9967,7300.0
2007-07-12 15:30:00,65.53,65.6,65.48,65.48,21100.0,44.9967,45.0448,44.9624,44.9624,21100.0
2007-07-12 15:35:00,65.49,65.7,65.48,65.66,35100.0,44.9693,45.1135,44.9624,45.086,35100.0
2007-07-12 15:40:00,65.67,65.8,65.67,65.69,19600.0,45.0929,45.1821,45.0929,45.1066,19600.0
2007-07-12 15:45:00,65.69,65.79,65.67,65.79,20700.0,45.1066,45.1753,45.0929,45.1753,20700.0
2007-07-12 15:50:00,65.79,65.84,65.74,65.76,25100.0,45.1753,45.2096,45.1409,45.1547,25100.0
2007-07-12 15:55:00,65.76,65.9,65.76,65.85,55900.0,45.1547,45.2508,45.1547,45.2165,55900.0
2007-07-13 09:30:00,65.75,65.82,65.54,65.74,7600.0,45.1478,45.1959,45.0036,45.1409,7600.0
2007-07-13 09:35:00,65.63,65.68,65.48,65.59,6000.0,45.0654,45.0997,44.9624,45.0379,6000.0
2007-07-13 09:40:00,65.59,65.81,65.59,65.74,6100.0,45.0379,45.189,45.0379,45.1409,6100.0
2007-07-13 09:45:00,65.75,65.84,65.74,65.83,14100.0,45.1478,45.2096,45.1409,45.2027,14100.0
2007-07-13 09:50:00,65.8,65.84,65.69,65.72,9200.0,45.1821,45.2096,45.1066,45.1272,9200.0
2007-07-13 09:55:00,65.72,65.72,65.55,65.63,12100.0,45.1272,45.1272,45.0105,45.0654,12100.0
2007-07-13 10:00:00,65.69,65.93,65.69,65.9,14800.0,45.1066,45.2714,45.1066,45.2508,14800.0
2007-07-13 10:05:00,65.86,65.9,65.68,65.69,6100.0,45.2233,45.2508,45.0997,45.1066,6100.0
2007-07-13 10:10:00,65.71,65.85,65.69,65.85,8000.0,45.1203,45.2165,45.1066,45.2165,8000.0
2007-07-13 10:15:00,65.86,65.88,65.81,65.83,3500.0,45.2233,45.2371,45.189,45.2027,3500.0
2007-07-13 10:20:00,65.81,65.88,65.8,65.88,4100.0,45.189,45.2371,45.1821,45.2371,4100.0
2007-07-13 10:25:00,65.87,65.87,65.8,65.83,4900.0,45.2302,45.2302,45.1821,45.2027,4900.0
2007-07-13 10:30:00,65.79,65.84,65.79,65.84,5700.0,45.1753,45.2096,45.1753,45.2096,5700.0
2007-07-13 10:35:00,65.81,65.86,65.79,65.86,8500.0,45.189,45.2233,45.1753,45.2233,8500.0
2007-07-13 10:40:00,65.85,65.97,65.84,65.94,26900.0,45.2165,45.2989,45.2096,45.2783,26900.0
2007-07-13 10:45:00,65.94,66.03,65.91,65.96,17700.0,45.2783,45.3401,45.2577,45.292,17700.0
2007-07-13 10:50:00,65.99,66.16,65.86,66.16,34800.0,45.3126,45.4293,45.2233,45.4293,34800.0
2007-07-13 10:55:00,66.14,66.14,66.09,66.14,2200.0,45.4156,45.4156,45.3813,45.4156,2200.0
2007-07-13 11:00:00,66.13,66.13,66.04,66.07,4400.0,45.4087,45.4087,45.3469,45.3675,4400.0
2007-07-13 11:05:00,66.08,66.13,66.05,66.11,5600.0,45.3744,45.4087,45.3538,45.395,5600.0
2007-07-13 11:10:00,66.13,66.13,66.0,66.01,5200.0,45.4087,45.4087,45.3195,45.3263,5200.0
2007-07-13 11:15:00,66.0,66.01,65.86,65.86,8000.0,45.3195,45.3263,45.2233,45.2233,8000.0
2007-07-13 11:20:00,65.85,65.98,65.82,65.87,14200.0,45.2165,45.3057,45.1959,45.2302,14200.0
2007-07-13 11:25:00,65.87,65.9,65.82,65.84,4600.0,45.2302,45.2508,45.1959,45.2096,4600.0
2007-07-13 11:30:00,65.84,65.84,65.6,65.6,8300.0,45.2096,45.2096,45.0448,45.0448,8300.0
2007-07-13 11:35:00,65.6,65.62,65.54,65.54,5700.0,45.0448,45.0585,45.0036,45.0036,5700.0
2007-07-13 11:40:00,65.56,65.59,65.52,65.55,5200.0,45.0173,45.0379,44.9899,45.0105,5200.0
2007-07-13 11:45:00,65.55,65.57,65.52,65.54,5400.0,45.0105,45.0242,44.9899,45.0036,5400.0
2007-07-13 11:50:00,65.53,65.55,65.46,65.48,5100.0,44.9967,45.0105,44.9487,44.9624,5100.0
2007-07-13 11:55:00,65.47,65.48,65.25,65.27,19300.0,44.9555,44.9624,44.8045,44.8182,19300.0
2007-07-13 12:00:00,65.3,65.4,65.3,65.37,4800.0,44.8388,44.9075,44.8388,44.8869,4800.0
2007-07-13 12:05:00,65.37,65.42,65.37,65.39,5100.0,44.8869,44.9212,44.8869,44.9006,5100.0
2007-07-13 12:10:00,65.39,65.5,65.36,65.5,10700.0,44.9006,44.9761,44.88,44.9761,10700.0
2007-07-13 12:15:00,65.49,65.51,65.43,65.46,6300.0,44.9693,44.983,44.9281,44.9487,6300.0
2007-07-13 12:20:00,65.44,65.49,65.39,65.46,6700.0,44.9349,44.9693,44.9006,44.9487,6700.0
2007-07-13 12:25:00,65.48,65.55,65.46,65.51,4600.0,44.9624,45.0105,44.9487,44.983,4600.0
2007-07-13 12:30:00,65.5,65.53,65.49,65.49,3400.0,44.9761,44.9967,44.9693,44.9693,3400.0
2007-07-13 12:35:00,65.49,65.5,65.45,65.47,3000.0,44.9693,44.9761,44.9418,44.9555,3000.0
2007-07-13 12:40:00,65.49,65.6,65.44,65.54,26600.0,44.9693,45.0448,44.9349,45.0036,26600.0
2007-07-13 12:45:00,65.57,65.58,65.51,65.56,8700.0,45.0242,45.0311,44.983,45.0173,8700.0
2007-07-13 12:50:00,65.57,65.65,65.57,65.65,5000.0,45.0242,45.0791,45.0242,45.0791,5000.0
2007-07-13 12:55:00,65.66,65.75,65.66,65.72,4000.0,45.086,45.1478,45.086,45.1272,4000.0
2007-07-13 13:00:00,65.71,65.74,65.67,65.7,5000.0,45.1203,45.1409,45.0929,45.1135,5000.0
2007-07-13 13:05:00,65.7,65.71,65.68,65.7,4500.0,45.1135,45.1203,45.0997,45.1135,4500.0
2007-07-13 13:10:00,65.67,65.7,65.67,65.69,11900.0,45.0929,45.1135,45.0929,45.1066,11900.0
2007-07-13 13:15:00,65.69,65.72,65.68,65.7,5900.0,45.1066,45.1272,45.0997,45.1135,5900.0
2007-07-13 13:20:00,65.7,65.82,65.7,65.82,2600.0,45.1135,45.1959,45.1135,45.1959,2600.0
2007-07-13 13:25:00,65.85,65.89,65.77,65.8,4900.0,45.2165,45.2439,45.1615,45.1821,4900.0
2007-07-13 13:30:00,65.81,65.84,65.81,65.84,2100.0,45.189,45.2096,45.189,45.2096,2100.0
2007-07-13 13:35:00,65.84,65.89,65.84,65.86,3300.0,45.2096,45.2439,45.2096,45.2233,3300.0
2007-07-13 13:40:00,65.89,65.89,65.83,65.86,4100.0,45.2439,45.2439,45.2027,45.2233,4100.0
2007-07-13 13:45:00,65.86,65.86,65.85,65.86,1600.0,45.2233,45.2233,45.2165,45.2233,1600.0
2007-07-13 13:50:00,65.85,65.87,65.83,65.83,4400.0,45.2165,45.2302,45.2027,45.2027,4400.0
2007-07-13 13:55:00,65.8,65.8,65.77,65.78,2500.0,45.1821,45.1821,45.1615,45.1684,2500.0
2007-07-13 14:00:00,65.78,65.83,65.74,65.83,5100.0,45.1684,45.2027,45.1409,45.2027,5100.0
2007-07-13 14:05:00,65.83,65.9,65.83,65.89,6200.0,45.2027,45.2508,45.2027,45.2439,6200.0
2007-07-13 14:10:00,65.91,65.99,65.91,65.94,11600.0,45.2577,45.3126,45.2577,45.2783,11600.0
2007-07-13 14:15:00,65.94,65.98,65.87,65.88,7300.0,45.2783,45.3057,45.2302,45.2371,7300.0
2007-07-13 14:20:00,65.88,66.0,65.88,65.94,14700.0,45.2371,45.3195,45.2371,45.2783,14700.0
2007-07-13 14:25:00,65.95,65.95,65.85,65.85,6800.0,45.2851,45.2851,45.2165,45.2165,6800.0
2007-07-13 14:30:00,65.84,65.94,65.79,65.93,10300.0,45.2096,45.2783,45.1753,45.2714,10300.0
2007-07-13 14:35:00,65.92,65.99,65.89,65.97,15200.0,45.2645,45.3126,45.2439,45.2989,15200.0
2007-07-13 14:40:00,65.94,66.12,65.94,66.11,5500.0,45.2783,45.4019,45.2783,45.395,5500.0
2007-07-13 14:45:00,66.09,66.1,66.02,66.05,3800.0,45.3813,45.3881,45.3332,45.3538,3800.0
2007-07-13 14:50:00,66.04,66.25,66.04,66.21,11000.0,45.3469,45.4911,45.3469,45.4637,11000.0
2007-07-13 14:55:00,66.19,66.23,66.16,66.19,3100.0,45.4499,45.4774,45.4293,45.4499,3100.0
2007-07-13 15:00:00,66.22,66.22,66.13,66.14,5000.0,45.4705,45.4705,45.4087,45.4156,5000.0
2007-07-13 15:05:00,66.15,66.19,66.15,66.17,3800.0,45.4225,45.4499,45.4225,45.4362,3800.0
2007-07-13 15:10:00,66.16,66.17,66.04,66.05,5200.0,45.4293,45.4362,45.3469,45.3538,5200.0
2007-07-13 15:15:00,66.05,66.09,66.02,66.08,3200.0,45.3538,45.3813,45.3332,45.3744,3200.0
2007-07-13 15:20:00,66.07,66.16,66.07,66.14,3900.0,45.3675,45.4293,45.3675,45.4156,3900.0
2007-07-13 15:25:00,66.17,66.19,66.13,66.18,8600.0,45.4362,45.4499,45.4087,45.4431,8600.0
2007-07-13 15:30:00,66.17,66.19,66.08,66.09,12500.0,45.4362,45.4499,45.3744,45.3813,12500.0
2007-07-13 15:35:00,66.09,66.1,66.07,66.09,3400.0,45.3813,45.3881,45.3675,45.3813,3400.0
2007-07-13 15:40:00,66.08,66.13,66.08,66.11,9600.0,45.3744,45.4087,45.3744,45.395,9600.0
2007-07-13 15:45:00,66.12,66.12,66.03,66.1,15700.0,45.4019,45.4019,45.3401,45.3881,15700.0
2007-07-13 15:50:00,66.11,66.14,66.07,66.12,12400.0,45.395,45.4156,45.3675,45.4019,12400.0
2007-07-13 15:55:00,66.11,66.16,66.07,66.08,37800.0,45.395,45.4293,45.3675,45.3744,37800.0
2007-07-16 09:30:00,65.56,65.98,65.56,65.88,10700.0,45.0173,45.3057,45.0173,45.2371,10700.0
2007-07-16 09:35:00,65.82,65.87,65.46,65.5,18100.0,45.1959,45.2302,44.9487,44.9761,18100.0
2007-07-16 09:40:00,65.48,65.81,65.46,65.8,16300.0,44.9624,45.189,44.9487,45.1821,16300.0
2007-07-16 09:45:00,65.83,65.85,65.67,65.85,13900.0,45.2027,45.2165,45.0929,45.2165,13900.0
2007-07-16 09:50:00,65.82,65.87,65.76,65.78,8800.0,45.1959,45.2302,45.1547,45.1684,8800.0
2007-07-16 09:55:00,65.75,65.78,65.67,65.69,4300.0,45.1478,45.1684,45.0929,45.1066,4300.0
2007-07-16 10:00:00,65.67,65.68,65.36,65.37,24300.0,45.0929,45.0997,44.88,44.8869,24300.0
2007-07-16 10:05:00,65.42,65.81,65.38,65.81,7700.0,44.9212,45.189,44.8937,45.189,7700.0
2007-07-16 10:10:00,65.82,65.82,65.5,65.66,14600.0,45.1959,45.1959,44.9761,45.086,14600.0
2007-07-16 10:15:00,65.68,65.68,65.52,65.62,11300.0,45.0997,45.0997,44.9899,45.0585,11300.0
2007-07-16 10:20:00,65.63,65.83,65.63,65.78,3100.0,45.0654,45.2027,45.0654,45.1684,3100.0
2007-07-16 10:25:00,65.8,65.8,65.66,65.66,6000.0,45.1821,45.1821,45.086,45.086,6000.0
2007-07-16 10:30:00,65.67,65.73,65.63,65.65,12300.0,45.0929,45.1341,45.0654,45.0791,12300.0
2007-07-16 10:35:00,65.71,65.74,65.61,65.63,10100.0,45.1203,45.1409,45.0517,45.0654,10100.0
2007-07-16 10:40:00,65.62,65.76,65.55,65.73,10100.0,45.0585,45.1547,45.0105,45.1341,10100.0
2007-07-16 10:45:00,65.72,65.72,65.58,65.61,15200.0,45.1272,45.1272,45.0311,45.0517,15200.0
2007-07-16 10:50:00,65.59,65.7,65.57,65.63,11700.0,45.0379,45.1135,45.0242,45.0654,11700.0
2007-07-16 10:55:00,65.63,65.78,65.63,65.78,9200.0,45.0654,45.1684,45.0654,45.1684,9200.0
2007-07-16 11:00:00,65.76,65.76,65.59,65.65,9400.0,45.1547,45.1547,45.0379,45.0791,9400.0
2007-07-16 11:05:00,65.67,65.9,65.67,65.9,5500.0,45.0929,45.2508,45.0929,45.2508,5500.0
2007-07-16 11:10:00,65.91,65.93,65.85,65.86,4300.0,45.2577,45.2714,45.2165,45.2233,4300.0
2007-07-16 11:15:00,65.88,66.05,65.87,66.05,2400.0,45.2371,45.3538,45.2302,45.3538,2400.0
2007-07-16 11:20:00,66.06,66.13,66.04,66.13,25300.0,45.3607,45.4087,45.3469,45.4087,25300.0
2007-07-16 11:25:00,66.14,66.15,65.98,66.02,6400.0,45.4156,45.4225,45.3057,45.3332,6400.0
2007-07-16 11:30:00,65.99,66.04,65.95,65.97,11000.0,45.3126,45.3469,45.2851,45.2989,11000.0
2007-07-16 11:35:00,65.95,66.0,65.92,65.96,10500.0,45.2851,45.3195,45.2645,45.292,10500.0
2007-07-16 11:40:00,65.92,65.97,65.91,65.92,2200.0,45.2645,45.2989,45.2577,45.2645,2200.0
2007-07-16 11:45:00,65.93,66.0,65.92,65.95,4000.0,45.2714,45.3195,45.2645,45.2851,4000.0
2007-07-16 11:50:00,65.94,66.0,65.91,65.97,12100.0,45.2783,45.3195,45.2577,45.2989,12100.0
2007-07-16 11:55:00,65.91,66.06,65.89,65.96,7300.0,45.2577,45.3607,45.2439,45.292,7300.0
2007-07-16 12:00:00,65.94,65.94,65.86,65.9,1300.0,45.2783,45.2783,45.2233,45.2508,1300.0
2007-07-16 12:05:00,65.88,65.95,65.88,65.89,1500.0,45.2371,45.2851,45.2371,45.2439,1500.0
2007-07-16 12:10:00,65.87,65.89,65.74,65.76,13500.0,45.2302,45.2439,45.1409,45.1547,13500.0
2007-07-16 12:15:00,65.76,65.78,65.73,65.73,7000.0,45.1547,45.1684,45.1341,45.1341,7000.0
2007-07-16 12:20:00,65.72,65.8,65.72,65.74,4100.0,45.1272,45.1821,45.1272,45.1409,4100.0
2007-07-16 12:25:00,65.73,65.73,65.68,65.71,2700.0,45.1341,45.1341,45.0997,45.1203,2700.0
2007-07-16 12:30:00,65.7,65.75,65.7,65.7,2000.0,45.1135,45.1478,45.1135,45.1135,2000.0
2007-07-16 12:35:00,65.7,65.73,65.7,65.71,2300.0,45.1135,45.1341,45.1135,45.1203,2300.0
2007-07-16 12:40:00,65.66,65.68,65.64,65.65,2000.0,45.086,45.0997,45.0723,45.0791,2000.0
2007-07-16 12:45:00,65.68,65.72,65.68,65.71,5500.0,45.0997,45.1272,45.0997,45.1203,5500.0
2007-07-16 12:50:00,65.72,65.85,65.71,65.82,3200.0,45.1272,45.2165,45.1203,45.1959,3200.0
2007-07-16 12:55:00,65.82,65.87,65.81,65.86,2900.0,45.1959,45.2302,45.189,45.2233,2900.0
2007-07-16 13:00:00,65.87,65.91,65.86,65.9,1900.0,45.2302,45.2577,45.2233,45.2508,1900.0
2007-07-16 13:05:00,65.91,65.94,65.71,65.74,5100.0,45.2577,45.2783,45.1203,45.1409,5100.0
2007-07-16 13:10:00,65.71,65.72,65.57,65.57,9000.0,45.1203,45.1272,45.0242,45.0242,9000.0
2007-07-16 13:15:00,65.59,65.59,65.4,65.43,7800.0,45.0379,45.0379,44.9075,44.9281,7800.0
2007-07-16 13:20:00,65.45,65.47,65.42,65.46,8200.0,44.9418,44.9555,44.9212,44.9487,8200.0
2007-07-16 13:25:00,65.47,65.47,65.37,65.37,3200.0,44.9555,44.9555,44.8869,44.8869,3200.0
2007-07-16 13:30:00,65.36,65.38,65.26,65.35,10000.0,44.88,44.8937,44.8113,44.8731,10000.0
2007-07-16 13:35:00,65.35,65.35,65.21,65.21,11200.0,44.8731,44.8731,44.777,44.777,11200.0
2007-07-16 13:40:00,65.2,65.25,65.15,65.25,8400.0,44.7701,44.8045,44.7358,44.8045,8400.0
2007-07-16 13:45:00,65.28,65.33,65.25,65.33,3000.0,44.8251,44.8594,44.8045,44.8594,3000.0
2007-07-16 13:50:00,65.34,65.34,65.14,65.14,5100.0,44.8663,44.8663,44.7289,44.7289,5100.0
2007-07-16 13:55:00,65.15,65.15,64.96,65.13,11100.0,44.7358,44.7358,44.6053,44.7221,11100.0
2007-07-16 14:00:00,65.16,65.16,65.0,65.06,5200.0,44.7427,44.7427,44.6328,44.674,5200.0
2007-07-16 14:05:00,65.07,65.18,65.07,65.18,7000.0,44.6809,44.7564,44.6809,44.7564,7000.0
2007-07-16 14:10:00,65.2,65.21,65.08,65.11,5600.0,44.7701,44.777,44.6877,44.7083,5600.0
2007-07-16 14:15:00,65.09,65.19,65.06,65.12,10000.0,44.6946,44.7633,44.674,44.7152,10000.0
2007-07-16 14:20:00,65.14,65.14,65.03,65.1,15300.0,44.7289,44.7289,44.6534,44.7015,15300.0
2007-07-16 14:25:00,65.07,65.2,65.06,65.2,4000.0,44.6809,44.7701,44.674,44.7701,4000.0
2007-07-16 14:30:00,65.17,65.18,65.12,65.18,4700.0,44.7495,44.7564,44.7152,44.7564,4700.0
2007-07-16 14:35:00,65.2,65.23,65.19,65.23,8500.0,44.7701,44.7907,44.7633,44.7907,8500.0
2007-07-16 14:40:00,65.23,65.44,65.23,65.41,14600.0,44.7907,44.9349,44.7907,44.9143,14600.0
2007-07-16 14:45:00,65.41,65.46,65.41,65.45,4700.0,44.9143,44.9487,44.9143,44.9418,4700.0
2007-07-16 14:50:00,65.46,65.5,65.41,65.5,17500.0,44.9487,44.9761,44.9143,44.9761,17500.0
2007-07-16 14:55:00,65.49,65.53,65.44,65.53,8100.0,44.9693,44.9967,44.9349,44.9967,8100.0
2007-07-16 15:00:00,65.52,65.52,65.42,65.48,10000.0,44.9899,44.9899,44.9212,44.9624,10000.0
2007-07-16 15:05:00,65.48,65.58,65.48,65.58,15800.0,44.9624,45.0311,44.9624,45.0311,15800.0
2007-07-16 15:10:00,65.58,65.69,65.58,65.63,16800.0,45.0311,45.1066,45.0311,45.0654,16800.0
2007-07-16 15:15:00,65.63,65.68,65.55,65.64,11500.0,45.0654,45.0997,45.0105,45.0723,11500.0
2007-07-16 15:20:00,65.64,65.8,65.64,65.74,10500.0,45.0723,45.1821,45.0723,45.1409,10500.0
2007-07-16 15:25:00,65.7,65.72,65.61,65.65,6200.0,45.1135,45.1272,45.0517,45.0791,6200.0
2007-07-16 15:30:00,65.64,65.64,65.58,65.61,14100.0,45.0723,45.0723,45.0311,45.0517,14100.0
2007-07-16 15:35:00,65.6,65.67,65.55,65.56,24800.0,45.0448,45.0929,45.0105,45.0173,24800.0
2007-07-16 15:40:00,65.56,65.59,65.52,65.55,16900.0,45.0173,45.0379,44.9899,45.0105,16900.0
2007-07-16 15:45:00,65.55,65.68,65.53,65.68,19500.0,45.0105,45.0997,44.9967,45.0997,19500.0
2007-07-16 15:50:00,65.66,65.72,65.57,65.65,84200.0,45.086,45.1272,45.0242,45.0791,84200.0
2007-07-16 15:55:00,65.67,65.68,65.53,65.59,53800.0,45.0929,45.0997,44.9967,45.0379,53800.0
2007-07-17 09:30:00,66.0,66.0,65.52,65.73,15800.0,45.3195,45.3195,44.9899,45.1341,15800.0
2007-07-17 09:35:00,65.76,66.3,65.76,66.21,12400.0,45.1547,45.5255,45.1547,45.4637,12400.0
2007-07-17 09:40:00,66.21,66.37,66.18,66.37,11700.0,45.4637,45.5735,45.4431,45.5735,11700.0
2007-07-17 09:45:00,66.39,66.49,66.39,66.49,25900.0,45.5873,45.6559,45.5873,45.6559,25900.0
2007-07-17 09:50:00,66.49,66.65,66.49,66.64,41900.0,45.6559,45.7658,45.6559,45.7589,41900.0
2007-07-17 09:55:00,66.63,66.66,66.55,66.62,6000.0,45.7521,45.7727,45.6971,45.7452,6000.0
2007-07-17 10:00:00,66.62,66.62,66.4,66.5,11700.0,45.7452,45.7452,45.5941,45.6628,11700.0
2007-07-17 10:05:00,66.5,66.7,66.5,66.63,19100.0,45.6628,45.8001,45.6628,45.7521,19100.0
2007-07-17 10:10:00,66.65,66.65,66.51,66.51,7000.0,45.7658,45.7658,45.6697,45.6697,7000.0
2007-07-17 10:15:00,66.5,66.59,66.42,66.59,6500.0,45.6628,45.7246,45.6079,45.7246,6500.0
2007-07-17 10:20:00,66.59,66.59,66.5,66.53,3800.0,45.7246,45.7246,45.6628,45.6834,3800.0
2007-07-17 10:25:00,66.53,66.58,66.52,66.58,12500.0,45.6834,45.7177,45.6765,45.7177,12500.0
2007-07-17 10:30:00,66.58,66.6,66.56,66.56,7600.0,45.7177,45.7315,45.704,45.704,7600.0
2007-07-17 10:35:00,66.56,66.62,66.54,66.58,23300.0,45.704,45.7452,45.6903,45.7177,23300.0
2007-07-17 10:40:00,66.59,66.62,66.55,66.56,11700.0,45.7246,45.7452,45.6971,45.704,11700.0
2007-07-17 10:45:00,66.58,66.63,66.57,66.63,9000.0,45.7177,45.7521,45.7109,45.7521,9000.0
2007-07-17 10:50:00,66.62,66.62,66.54,66.56,9200.0,45.7452,45.7452,45.6903,45.704,9200.0
2007-07-17 10:55:00,66.58,66.59,66.54,66.58,5700.0,45.7177,45.7246,45.6903,45.7177,5700.0
2007-07-17 11:00:00,66.56,66.59,66.36,66.53,20400.0,45.704,45.7246,45.5667,45.6834,20400.0
2007-07-17 11:05:00,66.49,66.57,66.49,66.57,5600.0,45.6559,45.7109,45.6559,45.7109,5600.0
2007-07-17 11:10:00,66.57,66.6,66.41,66.53,16400.0,45.7109,45.7315,45.601,45.6834,16400.0
2007-07-17 11:15:00,66.5,66.5,66.33,66.39,11200.0,45.6628,45.6628,45.5461,45.5873,11200.0
2007-07-17 11:20:00,66.38,66.46,66.23,66.41,8800.0,45.5804,45.6353,45.4774,45.601,8800.0
2007-07-17 11:25:00,66.41,66.52,66.4,66.49,5000.0,45.601,45.6765,45.5941,45.6559,5000.0
2007-07-17 11:30:00,66.5,66.59,66.49,66.59,4000.0,45.6628,45.7246,45.6559,45.7246,4000.0
2007-07-17 11:35:00,66.59,66.61,66.59,66.61,2200.0,45.7246,45.7383,45.7246,45.7383,2200.0
2007-07-17 11:40:00,66.6,66.65,66.6,66.64,6300.0,45.7315,45.7658,45.7315,45.7589,6300.0
2007-07-17 11:45:00,66.67,66.72,66.64,66.68,7200.0,45.7795,45.8139,45.7589,45.7864,7200.0
2007-07-17 11:50:00,66.68,66.68,66.47,66.48,12900.0,45.7864,45.7864,45.6422,45.6491,12900.0
2007-07-17 11:55:00,66.52,66.52,66.37,66.4,21000.0,45.6765,45.6765,45.5735,45.5941,21000.0
2007-07-17 12:00:00,66.37,66.41,66.31,66.35,3900.0,45.5735,45.601,45.5323,45.5598,3900.0
2007-07-17 12:05:00,66.32,66.49,66.32,66.49,6700.0,45.5392,45.6559,45.5392,45.6559,6700.0
2007-07-17 12:10:00,66.51,66.52,66.41,66.41,6800.0,45.6697,45.6765,45.601,45.601,6800.0
2007-07-17 12:15:00,66.43,66.43,66.35,66.41,11600.0,45.6147,45.6147,45.5598,45.601,11600.0
2007-07-17 12:20:00,66.4,66.47,66.38,66.43,5000.0,45.5941,45.6422,45.5804,45.6147,5000.0
2007-07-17 12:25:00,66.41,66.45,66.35,66.36,8100.0,45.601,45.6285,45.5598,45.5667,8100.0
2007-07-17 12:30:00,66.36,66.46,66.34,66.35,35400.0,45.5667,45.6353,45.5529,45.5598,35400.0
2007-07-17 12:35:00,66.34,66.38,66.18,66.21,13900.0,45.5529,45.5804,45.4431,45.4637,13900.0
2007-07-17 12:40:00,66.24,66.37,66.24,66.33,3400.0,45.4843,45.5735,45.4843,45.5461,3400.0
2007-07-17 12:45:00,66.33,66.37,66.3,66.3,7200.0,45.5461,45.5735,45.5255,45.5255,7200.0
2007-07-17 12:50:00,66.3,66.32,66.19,66.26,11600.0,45.5255,45.5392,45.4499,45.498,11600.0
2007-07-17 12:55:00,66.26,66.27,66.22,66.24,7300.0,45.498,45.5049,45.4705,45.4843,7300.0
2007-07-17 13:00:00,66.23,66.42,66.16,66.33,98300.0,45.4774,45.6079,45.4293,45.5461,98300.0
2007-07-17 13:05:00,66.34,66.43,66.34,66.4,5200.0,45.5529,45.6147,45.5529,45.5941,5200.0
2007-07-17 13:10:00,66.41,66.49,66.37,66.44,10800.0,45.601,45.6559,45.5735,45.6216,10800.0
2007-07-17 13:15:00,66.45,66.53,66.45,66.51,5000.0,45.6285,45.6834,45.6285,45.6697,5000.0
2007-07-17 13:20:00,66.51,66.54,66.43,66.47,10200.0,45.6697,45.6903,45.6147,45.6422,10200.0
2007-07-17 13:25:00,66.45,66.48,66.41,66.42,6200.0,45.6285,45.6491,45.601,45.6079,6200.0
2007-07-17 13:30:00,66.43,66.49,66.43,66.49,5700.0,45.6147,45.6559,45.6147,45.6559,5700.0
2007-07-17 13:35:00,66.51,66.64,66.5,66.6,8300.0,45.6697,45.7589,45.6628,45.7315,8300.0
2007-07-17 13:40:00,66.6,66.6,66.45,66.46,21300.0,45.7315,45.7315,45.6285,45.6353,21300.0
2007-07-17 13:45:00,66.47,66.51,66.44,66.44,12500.0,45.6422,45.6697,45.6216,45.6216,12500.0
2007-07-17 13:50:00,66.44,66.53,66.43,66.52,27000.0,45.6216,45.6834,45.6147,45.6765,27000.0
2007-07-17 13:55:00,66.5,66.5,66.37,66.5,9600.0,45.6628,45.6628,45.5735,45.6628,9600.0
2007-07-17 14:00:00,66.52,66.55,66.44,66.5,7500.0,45.6765,45.6971,45.6216,45.6628,7500.0
2007-07-17 14:05:00,66.53,66.59,66.5,66.5,8900.0,45.6834,45.7246,45.6628,45.6628,8900.0
2007-07-17 14:10:00,66.48,66.67,66.48,66.67,9600.0,45.6491,45.7795,45.6491,45.7795,9600.0
2007-07-17 14:15:00,66.65,66.66,66.59,66.65,9300.0,45.7658,45.7727,45.7246,45.7658,9300.0
2007-07-17 14:20:00,66.66,66.72,66.65,66.71,6900.0,45.7727,45.8139,45.7658,45.807,6900.0
2007-07-17 14:25:00,66.71,66.72,66.66,66.69,11900.0,45.807,45.8139,45.7727,45.7933,11900.0
2007-07-17 14:30:00,66.73,66.84,66.71,66.81,11900.0,45.8207,45.8963,45.807,45.8757,11900.0
2007-07-17 14:35:00,66.8,66.92,66.8,66.87,6900.0,45.8688,45.9512,45.8688,45.9169,6900.0
2007-07-17 14:40:00,66.87,66.92,66.86,66.86,7300.0,45.9169,45.9512,45.91,45.91,7300.0
2007-07-17 14:45:00,66.88,66.89,66.83,66.84,4600.0,45.9237,45.9306,45.8894,45.8963,4600.0
2007-07-17 14:50:00,66.82,66.82,66.74,66.77,8700.0,45.8825,45.8825,45.8276,45.8482,8700.0
2007-07-17 14:55:00,66.74,66.91,66.73,66.85,23700.0,45.8276,45.9443,45.8207,45.9031,23700.0
2007-07-17 15:00:00,66.84,66.84,66.72,66.73,12400.0,45.8963,45.8963,45.8139,45.8207,12400.0
2007-07-17 15:05:00,66.73,66.77,66.72,66.72,12100.0,45.8207,45.8482,45.8139,45.8139,12100.0
2007-07-17 15:10:00,66.72,66.73,66.72,66.73,10200.0,45.8139,45.8207,45.8139,45.8207,10200.0
2007-07-17 15:15:00,66.72,66.78,66.72,66.72,14900.0,45.8139,45.8551,45.8139,45.8139,14900.0
2007-07-17 15:20:00,66.73,66.74,66.62,66.66,24300.0,45.8207,45.8276,45.7452,45.7727,24300.0
2007-07-17 15:25:00,66.64,66.64,66.53,66.56,14600.0,45.7589,45.7589,45.6834,45.704,14600.0
2007-07-17 15:30:00,66.55,66.55,66.47,66.49,20000.0,45.6971,45.6971,45.6422,45.6559,20000.0
2007-07-17 15:35:00,66.49,66.49,66.45,66.49,14000.0,45.6559,45.6559,45.6285,45.6559,14000.0
2007-07-17 15:40:00,66.48,66.48,66.37,66.48,31400.0,45.6491,45.6491,45.5735,45.6491,31400.0
2007-07-17 15:45:00,66.48,66.5,66.42,66.46,15600.0,45.6491,45.6628,45.6079,45.6353,15600.0
2007-07-17 15:50:00,66.46,66.49,66.39,66.46,19600.0,45.6353,45.6559,45.5873,45.6353,19600.0
2007-07-17 15:55:00,66.45,66.5,66.41,66.43,24500.0,45.6285,45.6628,45.601,45.6147,24500.0
2007-07-18 09:30:00,65.7,65.7,65.39,65.55,35400.0,45.1135,45.1135,44.9006,45.0105,35400.0
2007-07-18 09:35:00,65.54,65.62,65.44,65.44,20500.0,45.0036,45.0585,44.9349,44.9349,20500.0
2007-07-18 09:40:00,65.47,66.19,65.46,66.17,14800.0,44.9555,45.4499,44.9487,45.4362,14800.0
2007-07-18 09:45:00,66.19,66.35,66.16,66.23,13900.0,45.4499,45.5598,45.4293,45.4774,13900.0
2007-07-18 09:50:00,66.17,66.17,65.46,65.46,16300.0,45.4362,45.4362,44.9487,44.9487,16300.0
2007-07-18 09:55:00,65.46,65.47,65.14,65.21,30400.0,44.9487,44.9555,44.7289,44.777,30400.0
2007-07-18 10:00:00,65.25,65.38,65.03,65.03,16800.0,44.8045,44.8937,44.6534,44.6534,16800.0
2007-07-18 10:05:00,65.03,65.31,65.0,65.25,27700.0,44.6534,44.8457,44.6328,44.8045,27700.0
2007-07-18 10:10:00,65.25,65.45,65.22,65.34,36100.0,44.8045,44.9418,44.7839,44.8663,36100.0
2007-07-18 10:15:00,65.32,65.32,65.22,65.29,18500.0,44.8525,44.8525,44.7839,44.8319,18500.0
2007-07-18 10:20:00,65.28,65.29,65.14,65.15,24600.0,44.8251,44.8319,44.7289,44.7358,24600.0
2007-07-18 10:25:00,65.14,65.27,65.1,65.26,6200.0,44.7289,44.8182,44.7015,44.8113,6200.0
2007-07-18 10:30:00,65.25,65.25,65.1,65.15,24200.0,44.8045,44.8045,44.7015,44.7358,24200.0
2007-07-18 10:35:00,65.16,65.19,65.04,65.04,36200.0,44.7427,44.7633,44.6603,44.6603,36200.0
2007-07-18 10:40:00,65.03,65.19,64.86,64.93,22500.0,44.6534,44.7633,44.5367,44.5847,22500.0
2007-07-18 10:45:00,64.95,64.95,64.36,64.37,30200.0,44.5985,44.5985,44.1933,44.2002,30200.0
2007-07-18 10:50:00,64.4,64.46,64.29,64.37,15700.0,44.2208,44.262,44.1453,44.2002,15700.0
2007-07-18 10:55:00,64.4,64.88,64.4,64.85,21200.0,44.2208,44.5504,44.2208,44.5298,21200.0
2007-07-18 11:00:00,64.81,64.89,64.8,64.87,13400.0,44.5023,44.5573,44.4955,44.5435,13400.0
2007-07-18 11:05:00,64.86,64.99,64.84,64.96,22800.0,44.5367,44.6259,44.5229,44.6053,22800.0
2007-07-18 11:10:00,64.98,65.11,64.95,65.0,7900.0,44.6191,44.7083,44.5985,44.6328,7900.0
2007-07-18 11:15:00,65.0,65.0,64.8,64.82,9500.0,44.6328,44.6328,44.4955,44.5092,9500.0
2007-07-18 11:20:00,64.81,64.87,64.81,64.86,6200.0,44.5023,44.5435,44.5023,44.5367,6200.0
2007-07-18 11:25:00,64.86,64.94,64.71,64.8,15200.0,44.5367,44.5916,44.4337,44.4955,15200.0
2007-07-18 11:30:00,64.8,64.88,64.71,64.82,28400.0,44.4955,44.5504,44.4337,44.5092,28400.0
2007-07-18 11:35:00,64.85,64.94,64.74,64.91,27400.0,44.5298,44.5916,44.4543,44.571,27400.0
2007-07-18 11:40:00,64.89,64.94,64.81,64.89,10800.0,44.5573,44.5916,44.5023,44.5573,10800.0
2007-07-18 11:45:00,64.91,64.97,64.83,64.86,9900.0,44.571,44.6122,44.5161,44.5367,9900.0
2007-07-18 11:50:00,64.86,64.89,64.8,64.88,17700.0,44.5367,44.5573,44.4955,44.5504,17700.0
2007-07-18 11:55:00,64.89,64.89,64.81,64.83,15200.0,44.5573,44.5573,44.5023,44.5161,15200.0
2007-07-18 12:00:00,64.83,64.83,64.66,64.75,12800.0,44.5161,44.5161,44.3993,44.4611,12800.0
2007-07-18 12:05:00,64.72,64.81,64.64,64.64,6600.0,44.4405,44.5023,44.3856,44.3856,6600.0
2007-07-18 12:10:00,64.63,64.77,64.57,64.76,14600.0,44.3787,44.4749,44.3375,44.468,14600.0
2007-07-18 12:15:00,64.76,64.79,64.55,64.55,28700.0,44.468,44.4886,44.3238,44.3238,28700.0
2007-07-18 12:20:00,64.58,64.69,64.32,64.5,38200.0,44.3444,44.4199,44.1659,44.2895,38200.0
2007-07-18 12:25:00,64.53,64.7,64.5,64.7,14600.0,44.3101,44.4268,44.2895,44.4268,14600.0
2007-07-18 12:30:00,64.66,64.89,64.62,64.85,11900.0,44.3993,44.5573,44.3719,44.5298,11900.0
2007-07-18 12:35:00,64.84,64.88,64.8,64.8,4900.0,44.5229,44.5504,44.4955,44.4955,4900.0
2007-07-18 12:40:00,64.82,64.82,64.78,64.8,6200.0,44.5092,44.5092,44.4817,44.4955,6200.0
2007-07-18 12:45:00,64.77,64.97,64.76,64.97,12700.0,44.4749,44.6122,44.468,44.6122,12700.0
2007-07-18 12:50:00,64.97,65.0,64.93,64.97,5100.0,44.6122,44.6328,44.5847,44.6122,5100.0
2007-07-18 12:55:00,64.93,64.95,64.87,64.94,3800.0,44.5847,44.5985,44.5435,44.5916,3800.0
2007-07-18 13:00:00,64.93,64.95,64.81,64.85,15700.0,44.5847,44.5985,44.5023,44.5298,15700.0
2007-07-18 13:05:00,64.83,64.85,64.75,64.8,7800.0,44.5161,44.5298,44.4611,44.4955,7800.0
2007-07-18 13:10:00,64.77,64.87,64.68,64.85,16100.0,44.4749,44.5435,44.4131,44.5298,16100.0
2007-07-18 13:15:00,64.87,64.92,64.79,64.82,12800.0,44.5435,44.5779,44.4886,44.5092,12800.0
2007-07-18 13:20:00,64.79,64.97,64.75,64.9,9000.0,44.4886,44.6122,44.4611,44.5641,9000.0
2007-07-18 13:25:00,64.86,64.91,64.76,64.77,21100.0,44.5367,44.571,44.468,44.4749,21100.0
2007-07-18 13:30:00,64.77,64.91,64.77,64.91,19500.0,44.4749,44.571,44.4749,44.571,19500.0
2007-07-18 13:35:00,64.91,65.04,64.86,65.04,11300.0,44.571,44.6603,44.5367,44.6603,11300.0
2007-07-18 13:40:00,65.0,65.12,64.97,65.12,8500.0,44.6328,44.7152,44.6122,44.7152,8500.0
2007-07-18 13:45:00,65.15,65.2,65.09,65.1,11300.0,44.7358,44.7701,44.6946,44.7015,11300.0
2007-07-18 13:50:00,65.12,65.14,64.87,64.94,15300.0,44.7152,44.7289,44.5435,44.5916,15300.0
2007-07-18 13:55:00,64.99,65.01,64.92,64.97,3000.0,44.6259,44.6397,44.5779,44.6122,3000.0
2007-07-18 14:00:00,64.97,65.17,64.93,65.17,7700.0,44.6122,44.7495,44.5847,44.7495,7700.0
2007-07-18 14:05:00,65.16,65.19,65.11,65.16,2600.0,44.7427,44.7633,44.7083,44.7427,2600.0
2007-07-18 14:10:00,65.19,65.25,65.09,65.09,4600.0,44.7633,44.8045,44.6946,44.6946,4600.0
2007-07-18 14:15:00,65.05,65.05,64.89,64.92,9000.0,44.6671,44.6671,44.5573,44.5779,9000.0
2007-07-18 14:20:00,64.93,64.93,64.83,64.86,4500.0,44.5847,44.5847,44.5161,44.5367,4500.0
2007-07-18 14:25:00,64.85,64.85,64.71,64.8,7200.0,44.5298,44.5298,44.4337,44.4955,7200.0
2007-07-18 14:30:00,64.8,64.92,64.78,64.92,4300.0,44.4955,44.5779,44.4817,44.5779,4300.0
2007-07-18 14:35:00,64.91,65.12,64.91,65.01,11900.0,44.571,44.7152,44.571,44.6397,11900.0
2007-07-18 14:40:00,64.99,64.99,64.85,64.85,8800.0,44.6259,44.6259,44.5298,44.5298,8800.0
2007-07-18 14:45:00,64.85,64.97,64.82,64.87,4900.0,44.5298,44.6122,44.5092,44.5435,4900.0
2007-07-18 14:50:00,64.93,65.02,64.83,64.99,7200.0,44.5847,44.6465,44.5161,44.6259,7200.0
2007-07-18 14:55:00,64.99,65.13,64.94,65.07,8900.0,44.6259,44.7221,44.5916,44.6809,8900.0
2007-07-18 15:00:00,65.05,65.06,64.86,64.86,14300.0,44.6671,44.674,44.5367,44.5367,14300.0
2007-07-18 15:05:00,64.92,65.04,64.89,65.01,11600.0,44.5779,44.6603,44.5573,44.6397,11600.0
2007-07-18 15:10:00,65.02,65.1,64.97,65.06,14900.0,44.6465,44.7015,44.6122,44.674,14900.0
2007-07-18 15:15:00,65.06,65.1,64.99,65.07,13800.0,44.674,44.7015,44.6259,44.6809,13800.0
2007-07-18 15:20:00,65.08,65.08,64.94,65.01,12000.0,44.6877,44.6877,44.5916,44.6397,12000.0
2007-07-18 15:25:00,65.01,65.15,65.01,65.06,17400.0,44.6397,44.7358,44.6397,44.674,17400.0
2007-07-18 15:30:00,65.06,65.2,65.02,65.2,23100.0,44.674,44.7701,44.6465,44.7701,23100.0
2007-07-18 15:35:00,65.2,65.34,65.2,65.28,30000.0,44.7701,44.8663,44.7701,44.8251,30000.0
2007-07-18 15:40:00,65.27,65.28,65.14,65.15,24500.0,44.8182,44.8251,44.7289,44.7358,24500.0
2007-07-18 15:45:00,65.18,65.45,65.13,65.42,20700.0,44.7564,44.9418,44.7221,44.9212,20700.0
2007-07-18 15:50:00,65.43,65.55,65.42,65.53,15000.0,44.9281,45.0105,44.9212,44.9967,15000.0
2007-07-18 15:55:00,65.54,65.63,65.44,65.49,26700.0,45.0036,45.0654,44.9349,44.9693,26700.0
2007-07-19 09:30:00,65.91,65.97,65.59,65.97,29700.0,45.2577,45.2989,45.0379,45.2989,29700.0
2007-07-19 09:35:00,65.87,66.15,65.83,66.15,19000.0,45.2302,45.4225,45.2027,45.4225,19000.0
2007-07-19 09:40:00,66.29,66.44,66.28,66.35,13000.0,45.5186,45.6216,45.5117,45.5598,13000.0
2007-07-19 09:45:00,66.39,66.39,66.33,66.36,1900.0,45.5873,45.5873,45.5461,45.5667,1900.0
2007-07-19 09:50:00,66.32,66.36,66.3,66.33,2000.0,45.5392,45.5667,45.5255,45.5461,2000.0
2007-07-19 09:55:00,66.35,66.4,66.32,66.38,2200.0,45.5598,45.5941,45.5392,45.5804,2200.0
2007-07-19 10:00:00,66.33,66.38,66.22,66.36,5500.0,45.5461,45.5804,45.4705,45.5667,5500.0
2007-07-19 10:05:00,66.41,66.49,66.38,66.49,6500.0,45.601,45.6559,45.5804,45.6559,6500.0
2007-07-19 10:10:00,66.5,66.5,66.33,66.33,8700.0,45.6628,45.6628,45.5461,45.5461,8700.0
2007-07-19 10:15:00,66.34,66.38,66.23,66.29,6300.0,45.5529,45.5804,45.4774,45.5186,6300.0
2007-07-19 10:20:00,66.33,66.33,66.16,66.23,5000.0,45.5461,45.5461,45.4293,45.4774,5000.0
2007-07-19 10:25:00,66.21,66.32,66.14,66.17,8900.0,45.4637,45.5392,45.4156,45.4362,8900.0
2007-07-19 10:30:00,66.22,66.22,65.98,66.07,9400.0,45.4705,45.4705,45.3057,45.3675,9400.0
2007-07-19 10:35:00,66.08,66.1,66.0,66.04,6800.0,45.3744,45.3881,45.3195,45.3469,6800.0
2007-07-19 10:40:00,66.04,66.14,66.03,66.05,7400.0,45.3469,45.4156,45.3401,45.3538,7400.0
2007-07-19 10:45:00,66.07,66.08,65.73,65.94,38100.0,45.3675,45.3744,45.1341,45.2783,38100.0
2007-07-19 10:50:00,65.93,66.19,65.91,66.15,11700.0,45.2714,45.4499,45.2577,45.4225,11700.0
2007-07-19 10:55:00,66.15,66.32,66.01,66.24,20000.0,45.4225,45.5392,45.3263,45.4843,20000.0
2007-07-19 11:00:00,66.23,66.32,66.2,66.32,7300.0,45.4774,45.5392,45.4568,45.5392,7300.0
2007-07-19 11:05:00,66.28,66.28,66.2,66.21,6200.0,45.5117,45.5117,45.4568,45.4637,6200.0
2007-07-19 11:10:00,66.19,66.31,66.18,66.18,6200.0,45.4499,45.5323,45.4431,45.4431,6200.0
2007-07-19 11:15:00,66.18,66.22,66.13,66.19,6600.0,45.4431,45.4705,45.4087,45.4499,6600.0
2007-07-19 11:20:00,66.19,66.25,66.16,66.2,3900.0,45.4499,45.4911,45.4293,45.4568,3900.0
2007-07-19 11:25:00,66.16,66.23,66.05,66.05,14500.0,45.4293,45.4774,45.3538,45.3538,14500.0
2007-07-19 11:30:00,66.05,66.21,66.03,66.13,7800.0,45.3538,45.4637,45.3401,45.4087,7800.0
2007-07-19 11:35:00,66.13,66.17,66.12,66.12,4200.0,45.4087,45.4362,45.4019,45.4019,4200.0
2007-07-19 11:40:00,66.11,66.11,66.06,66.1,10700.0,45.395,45.395,45.3607,45.3881,10700.0
2007-07-19 11:45:00,66.1,66.17,66.1,66.12,6800.0,45.3881,45.4362,45.3881,45.4019,6800.0
2007-07-19 11:50:00,66.12,66.18,66.11,66.13,3200.0,45.4019,45.4431,45.395,45.4087,3200.0
2007-07-19 11:55:00,66.14,66.18,66.11,66.17,1200.0,45.4156,45.4431,45.395,45.4362,1200.0
2007-07-19 12:00:00,66.12,66.12,66.08,66.11,8800.0,45.4019,45.4019,45.3744,45.395,8800.0
2007-07-19 12:05:00,66.13,66.24,66.11,66.2,5900.0,45.4087,45.4843,45.395,45.4568,5900.0
2007-07-19 12:10:00,66.2,66.3,66.15,66.15,4500.0,45.4568,45.5255,45.4225,45.4225,4500.0
2007-07-19 12:15:00,66.17,66.24,66.11,66.24,7400.0,45.4362,45.4843,45.395,45.4843,7400.0
2007-07-19 12:20:00,66.2,66.24,66.16,66.16,900.0,45.4568,45.4843,45.4293,45.4293,900.0
2007-07-19 12:25:00,66.16,66.29,66.16,66.19,3300.0,45.4293,45.5186,45.4293,45.4499,3300.0
2007-07-19 12:30:00,66.17,66.19,66.13,66.17,3100.0,45.4362,45.4499,45.4087,45.4362,3100.0
2007-07-19 12:35:00,66.14,66.2,66.13,66.15,5500.0,45.4156,45.4568,45.4087,45.4225,5500.0
2007-07-19 12:40:00,66.15,66.18,66.15,66.15,3100.0,45.4225,45.4431,45.4225,45.4225,3100.0
2007-07-19 12:45:00,66.18,66.23,66.15,66.19,4500.0,45.4431,45.4774,45.4225,45.4499,4500.0
2007-07-19 12:50:00,66.21,66.32,66.21,66.25,3100.0,45.4637,45.5392,45.4637,45.4911,3100.0
2007-07-19 12:55:00,66.22,66.34,66.22,66.26,2400.0,45.4705,45.5529,45.4705,45.498,2400.0
2007-07-19 13:00:00,66.26,66.33,66.16,66.17,4800.0,45.498,45.5461,45.4293,45.4362,4800.0
2007-07-19 13:05:00,66.22,66.22,66.15,66.19,7500.0,45.4705,45.4705,45.4225,45.4499,7500.0
2007-07-19 13:10:00,66.18,66.24,66.12,66.16,8700.0,45.4431,45.4843,45.4019,45.4293,8700.0
2007-07-19 13:15:00,66.16,66.16,66.1,66.15,7200.0,45.4293,45.4293,45.3881,45.4225,7200.0
2007-07-19 13:20:00,66.14,66.15,66.1,66.13,14700.0,45.4156,45.4225,45.3881,45.4087,14700.0
2007-07-19 13:25:00,66.14,66.23,66.09,66.22,18600.0,45.4156,45.4774,45.3813,45.4705,18600.0
2007-07-19 13:30:00,66.22,66.31,66.2,66.22,8600.0,45.4705,45.5323,45.4568,45.4705,8600.0
2007-07-19 13:35:00,66.21,66.25,66.21,66.24,3700.0,45.4637,45.4911,45.4637,45.4843,3700.0
2007-07-19 13:40:00,66.22,66.25,66.21,66.21,3100.0,45.4705,45.4911,45.4637,45.4637,3100.0
2007-07-19 13:45:00,66.23,66.32,66.22,66.29,12200.0,45.4774,45.5392,45.4705,45.5186,12200.0
2007-07-19 13:50:00,66.3,66.32,66.2,66.28,16900.0,45.5255,45.5392,45.4568,45.5117,16900.0
2007-07-19 13:55:00,66.25,66.26,66.22,66.23,2700.0,45.4911,45.498,45.4705,45.4774,2700.0
2007-07-19 14:00:00,66.21,66.3,66.2,66.25,28100.0,45.4637,45.5255,45.4568,45.4911,28100.0
2007-07-19 14:05:00,66.25,66.28,66.15,66.28,8900.0,45.4911,45.5117,45.4225,45.5117,8900.0
2007-07-19 14:10:00,66.23,66.23,66.14,66.2,27200.0,45.4774,45.4774,45.4156,45.4568,27200.0
2007-07-19 14:15:00,66.2,66.3,66.14,66.3,18400.0,45.4568,45.5255,45.4156,45.5255,18400.0
2007-07-19 14:20:00,66.26,66.29,66.16,66.22,12500.0,45.498,45.5186,45.4293,45.4705,12500.0
2007-07-19 14:25:00,66.22,66.22,66.1,66.12,13200.0,45.4705,45.4705,45.3881,45.4019,13200.0
2007-07-19 14:30:00,66.15,66.16,66.1,66.11,14700.0,45.4225,45.4293,45.3881,45.395,14700.0
2007-07-19 14:35:00,66.13,66.17,66.1,66.1,5100.0,45.4087,45.4362,45.3881,45.3881,5100.0
2007-07-19 14:40:00,66.1,66.15,66.08,66.13,7500.0,45.3881,45.4225,45.3744,45.4087,7500.0
2007-07-19 14:45:00,66.12,66.15,66.04,66.15,10300.0,45.4019,45.4225,45.3469,45.4225,10300.0
2007-07-19 14:50:00,66.15,66.15,66.05,66.09,12400.0,45.4225,45.4225,45.3538,45.3813,12400.0
2007-07-19 14:55:00,66.09,66.11,66.03,66.06,8600.0,45.3813,45.395,45.3401,45.3607,8600.0
2007-07-19 15:00:00,66.04,66.13,66.03,66.13,8500.0,45.3469,45.4087,45.3401,45.4087,8500.0
2007-07-19 15:05:00,66.14,66.27,66.08,66.26,13200.0,45.4156,45.5049,45.3744,45.498,13200.0
2007-07-19 15:10:00,66.27,66.32,66.2,66.25,7900.0,45.5049,45.5392,45.4568,45.4911,7900.0
2007-07-19 15:15:00,66.24,66.27,66.17,66.2,10400.0,45.4843,45.5049,45.4362,45.4568,10400.0
2007-07-19 15:20:00,66.19,66.27,66.17,66.26,14500.0,45.4499,45.5049,45.4362,45.498,14500.0
2007-07-19 15:25:00,66.22,66.24,66.09,66.19,18300.0,45.4705,45.4843,45.3813,45.4499,18300.0
2007-07-19 15:30:00,66.19,66.32,66.19,66.29,15800.0,45.4499,45.5392,45.4499,45.5186,15800.0
2007-07-19 15:35:00,66.29,66.3,66.25,66.27,4700.0,45.5186,45.5255,45.4911,45.5049,4700.0
2007-07-19 15:40:00,66.28,66.3,66.18,66.24,11300.0,45.5117,45.5255,45.4431,45.4843,11300.0
2007-07-19 15:45:00,66.21,66.25,66.16,66.21,19200.0,45.4637,45.4911,45.4293,45.4637,19200.0
2007-07-19 15:50:00,66.22,66.28,66.2,66.24,24500.0,45.4705,45.5117,45.4568,45.4843,24500.0
2007-07-19 15:55:00,66.24,66.4,66.21,66.31,38500.0,45.4843,45.5941,45.4637,45.5323,38500.0
2007-07-20 09:30:00,66.34,66.34,66.1,66.2,221400.0,45.5529,45.5529,45.3881,45.4568,221400.0
2007-07-20 09:35:00,66.13,66.17,66.1,66.13,16500.0,45.4087,45.4362,45.3881,45.4087,16500.0
2007-07-20 09:40:00,66.13,66.23,65.97,66.01,26500.0,45.4087,45.4774,45.2989,45.3263,26500.0
2007-07-20 09:45:00,66.0,66.02,65.85,65.85,24300.0,45.3195,45.3332,45.2165,45.2165,24300.0
2007-07-20 09:50:00,65.86,65.93,65.5,65.53,60100.0,45.2233,45.2714,44.9761,44.9967,60100.0
2007-07-20 09:55:00,65.48,65.53,65.0,65.16,56500.0,44.9624,44.9967,44.6328,44.7427,56500.0
2007-07-20 10:00:00,65.16,65.16,64.95,65.04,39100.0,44.7427,44.7427,44.5985,44.6603,39100.0
2007-07-20 10:05:00,65.05,65.11,64.9,64.91,25700.0,44.6671,44.7083,44.5641,44.571,25700.0
2007-07-20 10:10:00,64.92,64.93,64.8,64.8,39500.0,44.5779,44.5847,44.4955,44.4955,39500.0
2007-07-20 10:15:00,64.82,64.82,64.51,64.6,49700.0,44.5092,44.5092,44.2963,44.3581,49700.0
2007-07-20 10:20:00,64.56,64.62,64.36,64.36,57100.0,44.3307,44.3719,44.1933,44.1933,57100.0
2007-07-20 10:25:00,64.35,64.37,64.18,64.21,43400.0,44.1865,44.2002,44.0697,44.0903,43400.0
2007-07-20 10:30:00,64.2,64.23,64.06,64.06,36000.0,44.0835,44.1041,43.9873,43.9873,36000.0
2007-07-20 10:35:00,64.06,64.38,64.02,64.23,37800.0,43.9873,44.2071,43.9599,44.1041,37800.0
2007-07-20 10:40:00,64.25,64.25,64.05,64.1,23400.0,44.1178,44.1178,43.9805,44.0148,23400.0
2007-07-20 10:45:00,64.11,64.23,64.02,64.12,36400.0,44.0217,44.1041,43.9599,44.0285,36400.0
2007-07-20 10:50:00,64.12,64.27,64.1,64.23,32800.0,44.0285,44.1315,44.0148,44.1041,32800.0
2007-07-20 10:55:00,64.18,64.46,64.18,64.34,21700.0,44.0697,44.262,44.0697,44.1796,21700.0
2007-07-20 11:00:00,64.27,64.31,64.16,64.29,18600.0,44.1315,44.159,44.056,44.1453,18600.0
2007-07-20 11:05:00,64.29,64.37,64.26,64.37,15200.0,44.1453,44.2002,44.1247,44.2002,15200.0
2007-07-20 11:10:00,64.36,64.6,64.35,64.43,29200.0,44.1933,44.3581,44.1865,44.2414,29200.0
2007-07-20 11:15:00,64.46,64.51,64.42,64.44,23700.0,44.262,44.2963,44.2345,44.2483,23700.0
2007-07-20 11:20:00,64.42,64.45,64.24,64.25,25600.0,44.2345,44.2551,44.1109,44.1178,25600.0
2007-07-20 11:25:00,64.23,64.25,64.02,64.03,47100.0,44.1041,44.1178,43.9599,43.9667,47100.0
2007-07-20 11:30:00,64.04,64.19,64.02,64.13,46100.0,43.9736,44.0766,43.9599,44.0354,46100.0
2007-07-20 11:35:00,64.12,64.16,64.02,64.06,58900.0,44.0285,44.056,43.9599,43.9873,58900.0
2007-07-20 11:40:00,64.08,64.14,64.03,64.04,20400.0,44.0011,44.0423,43.9667,43.9736,20400.0
2007-07-20 11:45:00,64.04,64.17,64.04,64.08,20500.0,43.9736,44.0629,43.9736,44.0011,20500.0
2007-07-20 11:50:00,64.09,64.09,64.02,64.07,46900.0,44.0079,44.0079,43.9599,43.9942,46900.0
2007-07-20 11:55:00,64.07,64.1,64.03,64.04,27100.0,43.9942,44.0148,43.9667,43.9736,27100.0
2007-07-20 12:00:00,64.03,64.03,63.67,63.7,88800.0,43.9667,43.9667,43.7196,43.7402,88800.0
2007-07-20 12:05:00,63.71,63.92,63.71,63.78,14300.0,43.747,43.8912,43.747,43.7951,14300.0
2007-07-20 12:10:00,63.8,63.8,63.7,63.76,9600.0,43.8088,43.8088,43.7402,43.7814,9600.0
2007-07-20 12:15:00,63.75,63.75,63.57,63.6,20600.0,43.7745,43.7745,43.6509,43.6715,20600.0
2007-07-20 12:20:00,63.61,63.78,63.56,63.77,29100.0,43.6784,43.7951,43.644,43.7882,29100.0
2007-07-20 12:25:00,63.77,64.07,63.72,64.0,24200.0,43.7882,43.9942,43.7539,43.9461,24200.0
2007-07-20 12:30:00,64.0,64.19,63.87,63.87,20100.0,43.9461,44.0766,43.8569,43.8569,20100.0
2007-07-20 12:35:00,63.86,63.91,63.79,63.89,16900.0,43.85,43.8844,43.802,43.8706,16900.0
2007-07-20 12:40:00,63.9,64.04,63.88,63.92,10500.0,43.8775,43.9736,43.8638,43.8912,10500.0
2007-07-20 12:45:00,63.95,63.95,63.78,63.78,14700.0,43.9118,43.9118,43.7951,43.7951,14700.0
2007-07-20 12:50:00,63.74,63.79,63.65,63.66,12700.0,43.7676,43.802,43.7058,43.7127,12700.0
2007-07-20 12:55:00,63.69,63.74,63.57,63.65,32100.0,43.7333,43.7676,43.6509,43.7058,32100.0
2007-07-20 13:00:00,63.65,63.95,63.61,63.89,27100.0,43.7058,43.9118,43.6784,43.8706,27100.0
2007-07-20 13:05:00,63.92,63.93,63.79,63.84,11500.0,43.8912,43.8981,43.802,43.8363,11500.0
2007-07-20 13:10:00,63.8,63.93,63.75,63.8,13000.0,43.8088,43.8981,43.7745,43.8088,13000.0
2007-07-20 13:15:00,63.8,64.06,63.76,64.02,18700.0,43.8088,43.9873,43.7814,43.9599,18700.0
2007-07-20 13:20:00,64.02,64.02,63.84,63.87,9800.0,43.9599,43.9599,43.8363,43.8569,9800.0
2007-07-20 13:25:00,63.9,63.94,63.81,63.81,12300.0,43.8775,43.905,43.8157,43.8157,12300.0
2007-07-20 13:30:00,63.81,63.82,63.68,63.71,9500.0,43.8157,43.8226,43.7264,43.747,9500.0
2007-07-20 13:35:00,63.7,63.92,63.69,63.92,9100.0,43.7402,43.8912,43.7333,43.8912,9100.0
2007-07-20 13:40:00,63.9,64.14,63.9,64.03,25400.0,43.8775,44.0423,43.8775,43.9667,25400.0
2007-07-20 13:45:00,64.1,64.26,64.02,64.05,29200.0,44.0148,44.1247,43.9599,43.9805,29200.0
2007-07-20 13:50:00,64.09,64.42,64.02,64.22,61900.0,44.0079,44.2345,43.9599,44.0972,61900.0
2007-07-20 13:55:00,64.19,64.27,64.03,64.07,16400.0,44.0766,44.1315,43.9667,43.9942,16400.0
2007-07-20 14:00:00,64.06,64.22,63.89,64.21,22300.0,43.9873,44.0972,43.8706,44.0903,22300.0
2007-07-20 14:05:00,64.21,64.55,64.12,64.47,37600.0,44.0903,44.3238,44.0285,44.2689,37600.0
2007-07-20 14:10:00,64.45,64.51,64.41,64.47,11500.0,44.2551,44.2963,44.2277,44.2689,11500.0
2007-07-20 14:15:00,64.45,64.48,64.29,64.31,31200.0,44.2551,44.2757,44.1453,44.159,31200.0
2007-07-20 14:20:00,64.33,64.34,64.22,64.27,12400.0,44.1727,44.1796,44.0972,44.1315,12400.0
2007-07-20 14:25:00,64.25,64.27,63.96,63.96,10900.0,44.1178,44.1315,43.9187,43.9187,10900.0
2007-07-20 14:30:00,64.0,64.18,63.91,64.1,16200.0,43.9461,44.0697,43.8844,44.0148,16200.0
2007-07-20 14:35:00,64.09,64.1,63.98,64.01,8200.0,44.0079,44.0148,43.9324,43.953,8200.0
2007-07-20 14:40:00,64.02,64.09,63.96,64.07,7300.0,43.9599,44.0079,43.9187,43.9942,7300.0
2007-07-20 14:45:00,64.04,64.1,64.01,64.1,9200.0,43.9736,44.0148,43.953,44.0148,9200.0
2007-07-20 14:50:00,64.08,64.08,63.97,64.04,11800.0,44.0011,44.0011,43.9255,43.9736,11800.0
2007-07-20 14:55:00,64.05,64.19,64.0,64.08,31500.0,43.9805,44.0766,43.9461,44.0011,31500.0
2007-07-20 15:00:00,64.09,64.42,64.08,64.36,35000.0,44.0079,44.2345,44.0011,44.1933,35000.0
2007-07-20 15:05:00,64.36,64.36,63.98,64.03,21200.0,44.1933,44.1933,43.9324,43.9667,21200.0
2007-07-20 15:10:00,64.05,64.05,63.85,63.9,29900.0,43.9805,43.9805,43.8432,43.8775,29900.0
2007-07-20 15:15:00,63.91,63.96,63.85,63.86,14400.0,43.8844,43.9187,43.8432,43.85,14400.0
2007-07-20 15:20:00,63.86,63.92,63.85,63.87,31800.0,43.85,43.8912,43.8432,43.8569,31800.0
2007-07-20 15:25:00,63.87,63.89,63.77,63.78,31900.0,43.8569,43.8706,43.7882,43.7951,31900.0
2007-07-20 15:30:00,63.78,63.81,63.52,63.57,55800.0,43.7951,43.8157,43.6166,43.6509,55800.0
2007-07-20 15:35:00,63.58,63.58,63.39,63.41,43000.0,43.6578,43.6578,43.5273,43.541,43000.0
2007-07-20 15:40:00,63.39,63.48,63.36,63.4,27200.0,43.5273,43.5891,43.5067,43.5342,27200.0
2007-07-20 15:45:00,63.4,63.41,62.94,63.01,110000.0,43.5342,43.541,43.2183,43.2664,110000.0
2007-07-20 15:50:00,63.03,63.21,62.96,63.03,51900.0,43.2801,43.4037,43.232,43.2801,51900.0
2007-07-20 15:55:00,63.02,63.26,63.0,63.14,50900.0,43.2732,43.438,43.2595,43.3556,50900.0
2007-07-23 09:30:00,63.44,64.58,63.44,64.37,30300.0,43.5616,44.3444,43.5616,44.2002,30300.0
2007-07-23 09:35:00,64.41,65.0,64.12,64.95,63200.0,44.2277,44.6328,44.0285,44.5985,63200.0
2007-07-23 09:40:00,64.9,64.99,64.7,64.98,65300.0,44.5641,44.6259,44.4268,44.6191,65300.0
2007-07-23 09:45:00,64.98,65.28,64.93,65.08,26800.0,44.6191,44.8251,44.5847,44.6877,26800.0
2007-07-23 09:50:00,65.08,65.45,64.9,64.94,17400.0,44.6877,44.9418,44.5641,44.5916,17400.0
2007-07-23 09:55:00,64.95,64.98,64.71,64.89,18000.0,44.5985,44.6191,44.4337,44.5573,18000.0
2007-07-23 10:00:00,64.9,64.92,64.66,64.77,25800.0,44.5641,44.5779,44.3993,44.4749,25800.0
2007-07-23 10:05:00,64.77,64.99,64.67,64.92,28500.0,44.4749,44.6259,44.4062,44.5779,28500.0
2007-07-23 10:10:00,64.91,64.97,64.48,64.51,109800.0,44.571,44.6122,44.2757,44.2963,109800.0
2007-07-23 10:15:00,64.52,64.7,64.51,64.64,16900.0,44.3032,44.4268,44.2963,44.3856,16900.0
2007-07-23 10:20:00,64.62,64.8,64.61,64.73,11900.0,44.3719,44.4955,44.365,44.4474,11900.0
2007-07-23 10:25:00,64.74,64.74,64.49,64.68,12400.0,44.4543,44.4543,44.2826,44.4131,12400.0
2007-07-23 10:30:00,64.67,64.84,64.67,64.75,7300.0,44.4062,44.5229,44.4062,44.4611,7300.0
2007-07-23 10:35:00,64.75,64.78,64.55,64.56,22600.0,44.4611,44.4817,44.3238,44.3307,22600.0
2007-07-23 10:40:00,64.55,64.55,64.47,64.5,16000.0,44.3238,44.3238,44.2689,44.2895,16000.0
2007-07-23 10:45:00,64.5,64.54,64.46,64.47,14200.0,44.2895,44.3169,44.262,44.2689,14200.0
2007-07-23 10:50:00,64.47,64.49,64.43,64.46,21200.0,44.2689,44.2826,44.2414,44.262,21200.0
2007-07-23 10:55:00,64.45,64.56,64.44,64.55,46600.0,44.2551,44.3307,44.2483,44.3238,46600.0
2007-07-23 11:00:00,64.6,64.64,64.6,64.64,11500.0,44.3581,44.3856,44.3581,44.3856,11500.0
2007-07-23 11:05:00,64.63,64.7,64.62,64.62,14500.0,44.3787,44.4268,44.3719,44.3719,14500.0
2007-07-23 11:10:00,64.62,64.66,64.56,64.63,5600.0,44.3719,44.3993,44.3307,44.3787,5600.0
2007-07-23 11:15:00,64.65,64.67,64.63,64.64,5700.0,44.3925,44.4062,44.3787,44.3856,5700.0
2007-07-23 11:20:00,64.65,64.7,64.63,64.64,11100.0,44.3925,44.4268,44.3787,44.3856,11100.0
2007-07-23 11:25:00,64.64,64.72,64.64,64.65,15300.0,44.3856,44.4405,44.3856,44.3925,15300.0
2007-07-23 11:30:00,64.67,64.7,64.46,64.46,25700.0,44.4062,44.4268,44.262,44.262,25700.0
2007-07-23 11:35:00,64.49,64.54,64.46,64.49,18400.0,44.2826,44.3169,44.262,44.2826,18400.0
2007-07-23 11:40:00,64.49,64.57,64.48,64.56,6700.0,44.2826,44.3375,44.2757,44.3307,6700.0
2007-07-23 11:45:00,64.58,64.61,64.5,64.52,14500.0,44.3444,44.365,44.2895,44.3032,14500.0
2007-07-23 11:50:00,64.52,64.62,64.5,64.59,8200.0,44.3032,44.3719,44.2895,44.3513,8200.0
2007-07-23 11:55:00,64.6,64.6,64.52,64.54,6200.0,44.3581,44.3581,44.3032,44.3169,6200.0
2007-07-23 12:00:00,64.53,64.58,64.5,64.52,12200.0,44.3101,44.3444,44.2895,44.3032,12200.0
2007-07-23 12:05:00,64.52,64.55,64.48,64.51,13000.0,44.3032,44.3238,44.2757,44.2963,13000.0
2007-07-23 12:10:00,64.5,64.58,64.43,64.53,30300.0,44.2895,44.3444,44.2414,44.3101,30300.0
2007-07-23 12:15:00,64.53,64.54,64.51,64.51,3200.0,44.3101,44.3169,44.2963,44.2963,3200.0
2007-07-23 12:20:00,64.54,64.55,64.49,64.53,11200.0,44.3169,44.3238,44.2826,44.3101,11200.0
2007-07-23 12:25:00,64.53,64.6,64.51,64.57,4400.0,44.3101,44.3581,44.2963,44.3375,4400.0
2007-07-23 12:30:00,64.59,64.69,64.59,64.69,4900.0,44.3513,44.4199,44.3513,44.4199,4900.0
2007-07-23 12:35:00,64.69,64.74,64.66,64.73,6200.0,44.4199,44.4543,44.3993,44.4474,6200.0
2007-07-23 12:40:00,64.73,64.74,64.5,64.53,19400.0,44.4474,44.4543,44.2895,44.3101,19400.0
2007-07-23 12:45:00,64.52,64.58,64.51,64.58,5300.0,44.3032,44.3444,44.2963,44.3444,5300.0
2007-07-23 12:50:00,64.57,64.62,64.56,64.56,6400.0,44.3375,44.3719,44.3307,44.3307,6400.0
2007-07-23 12:55:00,64.55,64.55,64.48,64.52,11700.0,44.3238,44.3238,44.2757,44.3032,11700.0
2007-07-23 13:00:00,64.53,64.56,64.52,64.52,7500.0,44.3101,44.3307,44.3032,44.3032,7500.0
2007-07-23 13:05:00,64.53,64.57,64.48,64.48,12100.0,44.3101,44.3375,44.2757,44.2757,12100.0
2007-07-23 13:10:00,64.49,64.59,64.46,64.5,13600.0,44.2826,44.3513,44.262,44.2895,13600.0
2007-07-23 13:15:00,64.47,64.61,64.47,64.55,14100.0,44.2689,44.365,44.2689,44.3238,14100.0
2007-07-23 13:20:00,64.53,64.56,64.52,64.55,5000.0,44.3101,44.3307,44.3032,44.3238,5000.0
2007-07-23 13:25:00,64.54,64.55,64.51,64.52,9700.0,44.3169,44.3238,44.2963,44.3032,9700.0
2007-07-23 13:30:00,64.53,64.53,64.5,64.5,4900.0,44.3101,44.3101,44.2895,44.2895,4900.0
2007-07-23 13:35:00,64.51,64.55,64.49,64.49,11400.0,44.2963,44.3238,44.2826,44.2826,11400.0
2007-07-23 13:40:00,64.5,64.51,64.44,64.45,5800.0,44.2895,44.2963,44.2483,44.2551,5800.0
2007-07-23 13:45:00,64.45,64.47,64.36,64.38,11100.0,44.2551,44.2689,44.1933,44.2071,11100.0
2007-07-23 13:50:00,64.38,64.4,64.3,64.33,12200.0,44.2071,44.2208,44.1521,44.1727,12200.0
2007-07-23 13:55:00,64.33,64.36,64.22,64.22,11600.0,44.1727,44.1933,44.0972,44.0972,11600.0
2007-07-23 14:00:00,64.26,64.26,64.11,64.19,9800.0,44.1247,44.1247,44.0217,44.0766,9800.0
2007-07-23 14:05:00,64.21,64.21,64.07,64.11,11300.0,44.0903,44.0903,43.9942,44.0217,11300.0
2007-07-23 14:10:00,64.1,64.11,63.98,64.05,10400.0,44.0148,44.0217,43.9324,43.9805,10400.0
2007-07-23 14:15:00,64.06,64.18,64.02,64.13,12600.0,43.9873,44.0697,43.9599,44.0354,12600.0
2007-07-23 14:20:00,64.16,64.16,64.02,64.05,11100.0,44.056,44.056,43.9599,43.9805,11100.0
2007-07-23 14:25:00,64.08,64.17,64.0,64.1,14000.0,44.0011,44.0629,43.9461,44.0148,14000.0
2007-07-23 14:30:00,64.06,64.24,64.06,64.18,9600.0,43.9873,44.1109,43.9873,44.0697,9600.0
2007-07-23 14:35:00,64.21,64.28,64.18,64.18,10500.0,44.0903,44.1384,44.0697,44.0697,10500.0
2007-07-23 14:40:00,64.18,64.34,64.17,64.32,13100.0,44.0697,44.1796,44.0629,44.1659,13100.0
2007-07-23 14:45:00,64.32,64.43,64.32,64.41,15600.0,44.1659,44.2414,44.1659,44.2277,15600.0
2007-07-23 14:50:00,64.39,64.42,64.31,64.31,12700.0,44.2139,44.2345,44.159,44.159,12700.0
2007-07-23 14:55:00,64.32,64.36,64.21,64.22,20500.0,44.1659,44.1933,44.0903,44.0972,20500.0
2007-07-23 15:00:00,64.22,64.25,64.13,64.2,15500.0,44.0972,44.1178,44.0354,44.0835,15500.0
2007-07-23 15:05:00,64.19,64.24,64.15,64.2,10700.0,44.0766,44.1109,44.0491,44.0835,10700.0
2007-07-23 15:10:00,64.22,64.22,64.06,64.12,12800.0,44.0972,44.0972,43.9873,44.0285,12800.0
2007-07-23 15:15:00,64.13,64.25,64.07,64.15,27700.0,44.0354,44.1178,43.9942,44.0491,27700.0
2007-07-23 15:20:00,64.16,64.24,64.15,64.23,6700.0,44.056,44.1109,44.0491,44.1041,6700.0
2007-07-23 15:25:00,64.23,64.32,64.18,64.22,16400.0,44.1041,44.1659,44.0697,44.0972,16400.0
2007-07-23 15:30:00,64.24,64.24,64.11,64.21,11200.0,44.1109,44.1109,44.0217,44.0903,11200.0
2007-07-23 15:35:00,64.19,64.19,64.02,64.13,16900.0,44.0766,44.0766,43.9599,44.0354,16900.0
2007-07-23 15:40:00,64.14,64.22,64.11,64.14,16300.0,44.0423,44.0972,44.0217,44.0423,16300.0
2007-07-23 15:45:00,64.13,64.13,63.94,63.94,23700.0,44.0354,44.0354,43.905,43.905,23700.0
2007-07-23 15:50:00,63.96,64.09,63.96,64.04,37700.0,43.9187,44.0079,43.9187,43.9736,37700.0
2007-07-23 15:55:00,64.05,64.08,63.85,63.88,31300.0,43.9805,44.0011,43.8432,43.8638,31300.0
2007-07-24 09:30:00,63.41,63.46,63.03,63.13,25700.0,43.541,43.5754,43.2801,43.3488,25700.0
2007-07-24 09:35:00,63.15,63.5,63.02,63.02,48000.0,43.3625,43.6028,43.2732,43.2732,48000.0
2007-07-24 09:40:00,63.06,63.23,63.02,63.2,23400.0,43.3007,43.4174,43.2732,43.3968,23400.0
2007-07-24 09:45:00,63.19,63.23,63.02,63.1,22900.0,43.39,43.4174,43.2732,43.3282,22900.0
2007-07-24 09:50:00,63.08,63.2,63.05,63.09,43100.0,43.3144,43.3968,43.2938,43.3213,43100.0
2007-07-24 09:55:00,63.09,63.13,63.04,63.12,13300.0,43.3213,43.3488,43.287,43.3419,13300.0
2007-07-24 10:00:00,63.12,63.23,63.11,63.14,10200.0,43.3419,43.4174,43.335,43.3556,10200.0
2007-07-24 10:05:00,63.13,63.14,63.02,63.07,45100.0,43.3488,43.3556,43.2732,43.3076,45100.0
2007-07-24 10:10:00,63.07,63.22,63.07,63.16,12300.0,43.3076,43.4106,43.3076,43.3694,12300.0
2007-07-24 10:15:00,63.14,63.46,63.14,63.45,15200.0,43.3556,43.5754,43.3556,43.5685,15200.0
2007-07-24 10:20:00,63.41,63.5,63.33,63.36,11600.0,43.541,43.6028,43.4861,43.5067,11600.0
2007-07-24 10:25:00,63.3,63.53,63.21,63.48,24400.0,43.4655,43.6234,43.4037,43.5891,24400.0
2007-07-24 10:30:00,63.44,63.48,63.34,63.34,10200.0,43.5616,43.5891,43.493,43.493,10200.0
2007-07-24 10:35:00,63.35,63.53,63.34,63.52,14400.0,43.4998,43.6234,43.493,43.6166,14400.0
2007-07-24 10:40:00,63.55,63.71,63.37,63.67,17000.0,43.6372,43.747,43.5136,43.7196,17000.0
2007-07-24 10:45:00,63.68,63.68,63.52,63.54,8400.0,43.7264,43.7264,43.6166,43.6303,8400.0
2007-07-24 10:50:00,63.54,63.78,63.54,63.78,10900.0,43.6303,43.7951,43.6303,43.7951,10900.0
2007-07-24 10:55:00,63.81,63.86,63.79,63.83,9300.0,43.8157,43.85,43.802,43.8294,9300.0
2007-07-24 11:00:00,63.84,63.84,63.7,63.73,12100.0,43.8363,43.8363,43.7402,43.7608,12100.0
2007-07-24 11:05:00,63.71,63.71,63.59,63.59,9200.0,43.747,43.747,43.6646,43.6646,9200.0
2007-07-24 11:10:00,63.59,63.62,63.48,63.5,17400.0,43.6646,43.6852,43.5891,43.6028,17400.0
2007-07-24 11:15:00,63.51,63.62,63.5,63.62,9100.0,43.6097,43.6852,43.6028,43.6852,9100.0
2007-07-24 11:20:00,63.61,63.61,63.41,63.44,16800.0,43.6784,43.6784,43.541,43.5616,16800.0
2007-07-24 11:25:00,63.45,63.48,63.21,63.31,12000.0,43.5685,43.5891,43.4037,43.4724,12000.0
2007-07-24 11:30:00,63.28,63.28,63.06,63.06,6400.0,43.4518,43.4518,43.3007,43.3007,6400.0
2007-07-24 11:35:00,63.08,63.26,63.06,63.2,11400.0,43.3144,43.438,43.3007,43.3968,11400.0
2007-07-24 11:40:00,63.19,63.28,63.16,63.28,12400.0,43.39,43.4518,43.3694,43.4518,12400.0
2007-07-24 11:45:00,63.3,63.3,63.05,63.08,15500.0,43.4655,43.4655,43.2938,43.3144,15500.0
2007-07-24 11:50:00,63.08,63.15,63.05,63.09,7100.0,43.3144,43.3625,43.2938,43.3213,7100.0
2007-07-24 11:55:00,63.09,63.21,63.08,63.21,6400.0,43.3213,43.4037,43.3144,43.4037,6400.0
2007-07-24 12:00:00,63.2,63.26,63.19,63.21,12800.0,43.3968,43.438,43.39,43.4037,12800.0
2007-07-24 12:05:00,63.21,63.25,63.19,63.25,14300.0,43.4037,43.4312,43.39,43.4312,14300.0
2007-07-24 12:10:00,63.24,63.25,63.07,63.21,20900.0,43.4243,43.4312,43.3076,43.4037,20900.0
2007-07-24 12:15:00,63.2,63.27,63.2,63.26,4300.0,43.3968,43.4449,43.3968,43.438,4300.0
2007-07-24 12:20:00,63.25,63.31,63.22,63.26,18300.0,43.4312,43.4724,43.4106,43.438,18300.0
2007-07-24 12:25:00,63.27,63.29,63.2,63.2,6700.0,43.4449,43.4586,43.3968,43.3968,6700.0
2007-07-24 12:30:00,63.23,63.31,63.17,63.2,15600.0,43.4174,43.4724,43.3762,43.3968,15600.0
2007-07-24 12:35:00,63.25,63.25,63.12,63.19,7100.0,43.4312,43.4312,43.3419,43.39,7100.0
2007-07-24 12:40:00,63.17,63.19,63.09,63.14,7700.0,43.3762,43.39,43.3213,43.3556,7700.0
2007-07-24 12:45:00,63.16,63.18,63.05,63.05,7800.0,43.3694,43.3831,43.2938,43.2938,7800.0
2007-07-24 12:50:00,63.05,63.09,62.93,63.03,30500.0,43.2938,43.3213,43.2114,43.2801,30500.0
2007-07-24 12:55:00,63.04,63.06,62.86,62.9,9700.0,43.287,43.3007,43.1634,43.1908,9700.0
2007-07-24 13:00:00,62.9,63.09,62.88,62.92,12600.0,43.1908,43.3213,43.1771,43.2046,12600.0
2007-07-24 13:05:00,62.92,63.03,62.85,62.99,10300.0,43.2046,43.2801,43.1565,43.2526,10300.0
2007-07-24 13:10:00,63.02,63.03,62.96,62.97,11100.0,43.2732,43.2801,43.232,43.2389,11100.0
2007-07-24 13:15:00,62.96,63.06,62.86,63.02,12900.0,43.232,43.3007,43.1634,43.2732,12900.0
2007-07-24 13:20:00,63.04,63.1,62.94,63.1,7000.0,43.287,43.3282,43.2183,43.3282,7000.0
2007-07-24 13:25:00,63.1,63.17,62.99,62.99,9400.0,43.3282,43.3762,43.2526,43.2526,9400.0
2007-07-24 13:30:00,63.0,63.01,62.88,62.94,11100.0,43.2595,43.2664,43.1771,43.2183,11100.0
2007-07-24 13:35:00,62.94,62.98,62.92,62.96,6500.0,43.2183,43.2458,43.2046,43.232,6500.0
2007-07-24 13:40:00,62.96,63.01,62.9,62.93,10500.0,43.232,43.2664,43.1908,43.2114,10500.0
2007-07-24 13:45:00,62.92,63.04,62.81,63.0,18100.0,43.2046,43.287,43.129,43.2595,18100.0
2007-07-24 13:50:00,63.0,63.0,62.73,62.78,18100.0,43.2595,43.2595,43.0741,43.1084,18100.0
2007-07-24 13:55:00,62.76,62.82,62.72,62.75,10400.0,43.0947,43.1359,43.0672,43.0878,10400.0
2007-07-24 14:00:00,62.75,62.77,62.66,62.7,15600.0,43.0878,43.1016,43.026,43.0535,15600.0
2007-07-24 14:05:00,62.72,62.72,62.44,62.56,24800.0,43.0672,43.0672,42.875,42.9574,24800.0
2007-07-24 14:10:00,62.56,62.67,62.49,62.49,19700.0,42.9574,43.0329,42.9093,42.9093,19700.0
2007-07-24 14:15:00,62.47,62.5,62.34,62.36,17000.0,42.8956,42.9162,42.8063,42.82,17000.0
2007-07-24 14:20:00,62.39,62.54,62.39,62.39,12000.0,42.8406,42.9436,42.8406,42.8406,12000.0
2007-07-24 14:25:00,62.42,62.58,62.42,62.58,7900.0,42.8612,42.9711,42.8612,42.9711,7900.0
2007-07-24 14:30:00,62.59,63.58,62.41,62.46,19200.0,42.978,43.6578,42.8544,42.8887,19200.0
2007-07-24 14:35:00,62.44,62.54,62.35,62.35,13400.0,42.875,42.9436,42.8132,42.8132,13400.0
2007-07-24 14:40:00,62.34,62.47,62.34,62.4,27900.0,42.8063,42.8956,42.8063,42.8475,27900.0
2007-07-24 14:45:00,62.42,62.43,62.29,62.37,14400.0,42.8612,42.8681,42.772,42.8269,14400.0
2007-07-24 14:50:00,62.37,62.43,62.37,62.4,8800.0,42.8269,42.8681,42.8269,42.8475,8800.0
2007-07-24 14:55:00,62.39,62.39,62.14,62.14,12500.0,42.8406,42.8406,42.669,42.669,12500.0
2007-07-24 15:00:00,62.16,62.16,61.9,61.9,28400.0,42.6827,42.6827,42.5042,42.5042,28400.0
2007-07-24 15:05:00,61.88,62.01,61.71,61.86,21900.0,42.4904,42.5797,42.3737,42.4767,21900.0
2007-07-24 15:10:00,61.84,61.94,61.66,61.86,43100.0,42.463,42.5316,42.3394,42.4767,43100.0
2007-07-24 15:15:00,61.86,62.11,61.75,62.05,47600.0,42.4767,42.6484,42.4012,42.6072,47600.0
2007-07-24 15:20:00,62.03,62.12,61.98,62.1,36000.0,42.5934,42.6552,42.5591,42.6415,36000.0
2007-07-24 15:25:00,62.1,62.1,61.81,61.84,40100.0,42.6415,42.6415,42.4424,42.463,40100.0
2007-07-24 15:30:00,61.83,61.89,61.75,61.78,23600.0,42.4561,42.4973,42.4012,42.4218,23600.0
2007-07-24 15:35:00,61.76,61.82,61.64,61.69,33100.0,42.408,42.4492,42.3256,42.36,33100.0
2007-07-24 15:40:00,61.68,61.7,61.35,61.37,38400.0,42.3531,42.3668,42.1265,42.1402,38400.0
2007-07-24 15:45:00,61.33,61.46,61.31,61.44,28500.0,42.1128,42.202,42.099,42.1883,28500.0
2007-07-24 15:50:00,61.43,61.52,61.27,61.52,71400.0,42.1814,42.2432,42.0716,42.2432,71400.0
2007-07-24 15:55:00,61.53,62.44,61.5,61.82,102800.0,42.2501,42.875,42.2295,42.4492,102800.0
2007-07-25 09:30:00,62.67,62.67,62.11,62.45,18600.0,43.0329,43.0329,42.6484,42.8818,18600.0
2007-07-25 09:35:00,62.19,62.74,62.04,62.48,18800.0,42.7033,43.081,42.6003,42.9024,18800.0
2007-07-25 09:40:00,62.48,62.75,62.35,62.65,12300.0,42.9024,43.0878,42.8132,43.0192,12300.0
2007-07-25 09:45:00,62.64,62.95,62.64,62.84,18100.0,43.0123,43.2252,43.0123,43.1496,18100.0
2007-07-25 09:50:00,62.85,62.95,62.84,62.93,14000.0,43.1565,43.2252,43.1496,43.2114,14000.0
2007-07-25 09:55:00,62.93,62.97,62.7,62.73,12300.0,43.2114,43.2389,43.0535,43.0741,12300.0
2007-07-25 10:00:00,62.73,62.73,62.57,62.59,11200.0,43.0741,43.0741,42.9642,42.978,11200.0
2007-07-25 10:05:00,62.58,62.58,62.35,62.42,33200.0,42.9711,42.9711,42.8132,42.8612,33200.0
2007-07-25 10:10:00,62.38,62.42,62.16,62.19,29000.0,42.8338,42.8612,42.6827,42.7033,29000.0
2007-07-25 10:15:00,62.16,62.25,62.16,62.22,34900.0,42.6827,42.7445,42.6827,42.7239,34900.0
2007-07-25 10:20:00,62.22,62.24,61.83,61.97,35800.0,42.7239,42.7376,42.4561,42.5522,35800.0
2007-07-25 10:25:00,61.97,62.02,61.89,61.99,36100.0,42.5522,42.5866,42.4973,42.566,36100.0
2007-07-25 10:30:00,62.0,62.0,61.77,61.87,29600.0,42.5728,42.5728,42.4149,42.4836,29600.0
2007-07-25 10:35:00,61.88,61.88,61.51,61.63,34600.0,42.4904,42.4904,42.2364,42.3188,34600.0
2007-07-25 10:40:00,61.63,61.68,61.45,61.48,69800.0,42.3188,42.3531,42.1952,42.2158,69800.0
2007-07-25 10:45:00,61.45,61.51,61.11,61.2,39500.0,42.1952,42.2364,41.9617,42.0235,39500.0
2007-07-25 10:50:00,61.19,61.53,61.14,61.36,31600.0,42.0166,42.2501,41.9823,42.1334,31600.0
2007-07-25 10:55:00,61.35,61.42,61.15,61.32,30700.0,42.1265,42.1746,41.9892,42.1059,30700.0
2007-07-25 11:00:00,61.35,61.55,61.24,61.54,20100.0,42.1265,42.2638,42.051,42.257,20100.0
2007-07-25 11:05:00,61.55,61.66,61.5,61.56,44900.0,42.2638,42.3394,42.2295,42.2707,44900.0
2007-07-25 11:10:00,61.58,61.6,61.33,61.33,22000.0,42.2844,42.2982,42.1128,42.1128,22000.0
2007-07-25 11:15:00,61.35,61.35,60.61,60.81,37500.0,42.1265,42.1265,41.6184,41.7557,37500.0
2007-07-25 11:20:00,60.84,60.99,60.74,60.82,30300.0,41.7763,41.8793,41.7076,41.7626,30300.0
2007-07-25 11:25:00,60.9,61.23,60.86,61.06,27800.0,41.8175,42.0441,41.79,41.9274,27800.0
2007-07-25 11:30:00,61.05,61.22,61.03,61.18,22600.0,41.9205,42.0372,41.9068,42.0098,22600.0
2007-07-25 11:35:00,61.2,61.25,60.88,61.2,28200.0,42.0235,42.0578,41.8038,42.0235,28200.0
2007-07-25 11:40:00,61.22,61.35,61.15,61.28,29400.0,42.0372,42.1265,41.9892,42.0784,29400.0
2007-07-25 11:45:00,61.27,61.32,61.09,61.09,13300.0,42.0716,42.1059,41.948,41.948,13300.0
2007-07-25 11:50:00,61.1,61.14,60.87,61.0,24100.0,41.9548,41.9823,41.7969,41.8862,24100.0
2007-07-25 11:55:00,60.98,61.0,60.82,60.91,15600.0,41.8724,41.8862,41.7626,41.8244,15600.0
2007-07-25 12:00:00,60.88,61.0,60.88,60.98,18300.0,41.8038,41.8862,41.8038,41.8724,18300.0
2007-07-25 12:05:00,60.96,61.04,60.78,60.86,15700.0,41.8587,41.9136,41.7351,41.79,15700.0
2007-07-25 12:10:00,60.91,61.0,60.88,61.0,11000.0,41.8244,41.8862,41.8038,41.8862,11000.0
2007-07-25 12:15:00,60.98,61.04,60.91,60.94,16400.0,41.8724,41.9136,41.8244,41.845,16400.0
2007-07-25 12:20:00,60.97,61.0,60.8,60.84,17600.0,41.8656,41.8862,41.7488,41.7763,17600.0
2007-07-25 12:25:00,60.85,60.94,60.78,60.79,8700.0,41.7832,41.845,41.7351,41.742,8700.0
2007-07-25 12:30:00,60.79,60.91,60.77,60.82,9800.0,41.742,41.8244,41.7282,41.7626,9800.0
2007-07-25 12:35:00,60.78,60.89,60.76,60.78,9900.0,41.7351,41.8106,41.7214,41.7351,9900.0
2007-07-25 12:40:00,60.78,60.8,60.7,60.7,11500.0,41.7351,41.7488,41.6802,41.6802,11500.0
2007-07-25 12:45:00,60.69,60.72,60.61,60.65,12300.0,41.6733,41.6939,41.6184,41.6458,12300.0
2007-07-25 12:50:00,60.62,60.88,60.62,60.82,30500.0,41.6252,41.8038,41.6252,41.7626,30500.0
2007-07-25 12:55:00,60.81,60.86,60.71,60.75,14700.0,41.7557,41.79,41.687,41.7145,14700.0
2007-07-25 13:00:00,60.78,60.86,60.77,60.83,6300.0,41.7351,41.79,41.7282,41.7694,6300.0
2007-07-25 13:05:00,60.83,60.9,60.81,60.9,33400.0,41.7694,41.8175,41.7557,41.8175,33400.0
2007-07-25 13:10:00,60.91,60.97,60.63,60.73,41400.0,41.8244,41.8656,41.6321,41.7008,41400.0
2007-07-25 13:15:00,60.77,60.8,60.37,60.44,53500.0,41.7282,41.7488,41.4536,41.5016,53500.0
2007-07-25 13:20:00,60.44,60.46,60.16,60.16,27600.0,41.5016,41.5154,41.3094,41.3094,27600.0
2007-07-25 13:25:00,60.18,60.29,60.17,60.25,40800.0,41.3231,41.3986,41.3162,41.3712,40800.0
2007-07-25 13:30:00,60.24,60.25,60.04,60.08,39100.0,41.3643,41.3712,41.227,41.2544,39100.0
2007-07-25 13:35:00,60.1,60.14,60.0,60.06,31300.0,41.2682,41.2956,41.1995,41.2407,31300.0
2007-07-25 13:40:00,60.07,60.08,60.04,60.06,100800.0,41.2476,41.2544,41.227,41.2407,100800.0
2007-07-25 13:45:00,60.05,60.1,60.0,60.03,122300.0,41.2338,41.2682,41.1995,41.2201,122300.0
2007-07-25 13:50:00,60.0,60.0,59.81,59.95,22400.0,41.1995,41.1995,41.0691,41.1652,22400.0
2007-07-25 13:55:00,59.93,60.06,59.88,59.97,26200.0,41.1514,41.2407,41.1171,41.1789,26200.0
2007-07-25 14:00:00,59.92,60.2,59.92,59.99,36200.0,41.1446,41.3368,41.1446,41.1926,36200.0
2007-07-25 14:05:00,59.95,60.18,59.87,60.05,43500.0,41.1652,41.3231,41.1102,41.2338,43500.0
2007-07-25 14:10:00,60.05,60.46,60.02,60.35,27900.0,41.2338,41.5154,41.2132,41.4398,27900.0
2007-07-25 14:15:00,60.37,60.58,60.36,60.54,9900.0,41.4536,41.5978,41.4467,41.5703,9900.0
2007-07-25 14:20:00,60.58,60.8,60.54,60.65,18500.0,41.5978,41.7488,41.5703,41.6458,18500.0
2007-07-25 14:25:00,60.69,60.87,60.69,60.8,27100.0,41.6733,41.7969,41.6733,41.7488,27100.0
2007-07-25 14:30:00,60.78,60.93,60.76,60.9,28500.0,41.7351,41.8381,41.7214,41.8175,28500.0
2007-07-25 14:35:00,60.9,60.9,60.62,60.69,13000.0,41.8175,41.8175,41.6252,41.6733,13000.0
2007-07-25 14:40:00,60.69,60.94,60.69,60.93,11900.0,41.6733,41.845,41.6733,41.8381,11900.0
2007-07-25 14:45:00,60.93,61.2,60.87,61.09,49400.0,41.8381,42.0235,41.7969,41.948,49400.0
2007-07-25 14:50:00,61.09,61.28,60.98,61.22,34200.0,41.948,42.0784,41.8724,42.0372,34200.0
2007-07-25 14:55:00,61.22,61.36,61.21,61.34,16100.0,42.0372,42.1334,42.0304,42.1196,16100.0
2007-07-25 15:00:00,61.33,61.78,61.31,61.47,41000.0,42.1128,42.4218,42.099,42.2089,41000.0
2007-07-25 15:05:00,61.47,61.53,61.39,61.42,53900.0,42.2089,42.2501,42.154,42.1746,53900.0
2007-07-25 15:10:00,61.41,61.61,61.34,61.6,28900.0,42.1677,42.305,42.1196,42.2982,28900.0
2007-07-25 15:15:00,61.58,61.65,61.49,61.51,31500.0,42.2844,42.3325,42.2226,42.2364,31500.0
2007-07-25 15:20:00,61.51,61.66,61.5,61.63,24600.0,42.2364,42.3394,42.2295,42.3188,24600.0
2007-07-25 15:25:00,61.63,61.84,61.62,61.77,61100.0,42.3188,42.463,42.3119,42.4149,61100.0
2007-07-25 15:30:00,61.79,61.91,61.73,61.78,61500.0,42.4286,42.511,42.3874,42.4218,61500.0
2007-07-25 15:35:00,61.78,61.78,61.56,61.58,39100.0,42.4218,42.4218,42.2707,42.2844,39100.0
2007-07-25 15:40:00,61.56,61.64,61.49,61.58,50700.0,42.2707,42.3256,42.2226,42.2844,50700.0
2007-07-25 15:45:00,61.58,61.63,61.49,61.49,32900.0,42.2844,42.3188,42.2226,42.2226,32900.0
2007-07-25 15:50:00,61.51,61.63,61.39,61.44,42800.0,42.2364,42.3188,42.154,42.1883,42800.0
2007-07-25 15:55:00,61.43,61.56,61.36,61.48,52100.0,42.1814,42.2707,42.1334,42.2158,52100.0
2007-07-26 09:30:00,62.5,62.5,61.2,61.76,1100.0,42.9162,42.9162,42.0235,42.408,1100.0
2007-07-26 09:35:00,61.39,62.4,59.58,59.98,112900.0,42.154,42.8475,40.9111,41.1858,112900.0
2007-07-26 09:40:00,59.97,61.07,59.74,60.92,131600.0,41.1789,41.9342,41.021,41.8312,131600.0
2007-07-26 09:45:00,60.96,61.0,60.5,60.6,61000.0,41.8587,41.8862,41.5428,41.6115,61000.0
2007-07-26 09:50:00,60.56,60.75,60.0,60.57,44800.0,41.584,41.7145,41.1995,41.5909,44800.0
2007-07-26 09:55:00,60.57,60.75,60.49,60.74,37000.0,41.5909,41.7145,41.536,41.7076,37000.0
2007-07-26 10:00:00,60.75,60.76,60.56,60.68,85300.0,41.7145,41.7214,41.584,41.6664,85300.0
2007-07-26 10:05:00,60.69,60.95,60.69,60.9,48700.0,41.6733,41.8518,41.6733,41.8175,48700.0
2007-07-26 10:10:00,60.9,60.9,60.8,60.9,32300.0,41.8175,41.8175,41.7488,41.8175,32300.0
2007-07-26 10:15:00,60.9,61.29,60.77,60.79,27300.0,41.8175,42.0853,41.7282,41.742,27300.0
2007-07-26 10:20:00,60.79,60.95,60.68,60.75,37600.0,41.742,41.8518,41.6664,41.7145,37600.0
2007-07-26 10:25:00,60.75,60.85,60.68,60.83,16300.0,41.7145,41.7832,41.6664,41.7694,16300.0
2007-07-26 10:30:00,60.83,61.21,60.83,61.14,54500.0,41.7694,42.0304,41.7694,41.9823,54500.0
2007-07-26 10:35:00,61.12,61.28,60.97,61.28,36600.0,41.9686,42.0784,41.8656,42.0784,36600.0
2007-07-26 10:40:00,61.25,61.25,60.97,60.97,16000.0,42.0578,42.0578,41.8656,41.8656,16000.0
2007-07-26 10:45:00,60.98,61.06,60.79,60.91,34300.0,41.8724,41.9274,41.742,41.8244,34300.0
2007-07-26 10:50:00,60.96,61.0,60.93,60.96,11700.0,41.8587,41.8862,41.8381,41.8587,11700.0
2007-07-26 10:55:00,60.93,61.05,60.92,60.94,9000.0,41.8381,41.9205,41.8312,41.845,9000.0
2007-07-26 11:00:00,60.97,60.97,60.75,60.79,17300.0,41.8656,41.8656,41.7145,41.742,17300.0
2007-07-26 11:05:00,60.78,60.8,60.69,60.69,48800.0,41.7351,41.7488,41.6733,41.6733,48800.0
2007-07-26 11:10:00,60.69,60.81,60.68,60.81,38100.0,41.6733,41.7557,41.6664,41.7557,38100.0
2007-07-26 11:15:00,60.8,60.85,60.5,60.58,84000.0,41.7488,41.7832,41.5428,41.5978,84000.0
2007-07-26 11:20:00,60.57,60.6,60.46,60.46,26100.0,41.5909,41.6115,41.5154,41.5154,26100.0
2007-07-26 11:25:00,60.45,60.56,60.38,60.47,28500.0,41.5085,41.584,41.4604,41.5222,28500.0
2007-07-26 11:30:00,60.45,60.48,59.96,60.01,58700.0,41.5085,41.5291,41.172,41.2064,58700.0
2007-07-26 11:35:00,60.01,60.06,59.68,59.68,116100.0,41.2064,41.2407,40.9798,40.9798,116100.0
2007-07-26 11:40:00,59.68,59.89,59.63,59.83,17100.0,40.9798,41.124,40.9455,41.0828,17100.0
2007-07-26 11:45:00,59.82,59.99,59.81,59.9,53400.0,41.0759,41.1926,41.0691,41.1308,53400.0
2007-07-26 11:50:00,59.92,60.0,59.89,60.0,22800.0,41.1446,41.1995,41.124,41.1995,22800.0
2007-07-26 11:55:00,60.0,60.17,60.0,60.17,24000.0,41.1995,41.3162,41.1995,41.3162,24000.0
2007-07-26 12:00:00,60.17,60.27,60.17,60.21,12200.0,41.3162,41.3849,41.3162,41.3437,12200.0
2007-07-26 12:05:00,60.18,60.2,60.09,60.19,19200.0,41.3231,41.3368,41.2613,41.33,19200.0
2007-07-26 12:10:00,60.19,60.19,59.84,60.05,36000.0,41.33,41.33,41.0896,41.2338,36000.0
2007-07-26 12:15:00,60.04,60.32,60.02,60.27,20900.0,41.227,41.4192,41.2132,41.3849,20900.0
2007-07-26 12:20:00,60.26,60.26,59.74,59.83,27200.0,41.378,41.378,41.021,41.0828,27200.0
2007-07-26 12:25:00,59.84,60.11,59.84,60.04,17600.0,41.0896,41.275,41.0896,41.227,17600.0
2007-07-26 12:30:00,60.08,60.12,59.97,60.04,28400.0,41.2544,41.2819,41.1789,41.227,28400.0
2007-07-26 12:35:00,60.01,60.01,59.66,59.81,29000.0,41.2064,41.2064,40.9661,41.0691,29000.0
2007-07-26 12:40:00,59.84,59.85,59.55,59.66,42000.0,41.0896,41.0965,40.8905,40.9661,42000.0
2007-07-26 12:45:00,59.66,59.71,59.51,59.7,58900.0,40.9661,41.0004,40.8631,40.9935,58900.0
2007-07-26 12:50:00,59.71,59.92,59.71,59.82,32800.0,41.0004,41.1446,41.0004,41.0759,32800.0
2007-07-26 12:55:00,59.85,60.03,59.8,59.98,32000.0,41.0965,41.2201,41.0622,41.1858,32000.0
2007-07-26 13:00:00,59.98,59.98,59.58,59.82,12300.0,41.1858,41.1858,40.9111,41.0759,12300.0
2007-07-26 13:05:00,59.84,59.92,59.75,59.78,13200.0,41.0896,41.1446,41.0279,41.0485,13200.0
2007-07-26 13:10:00,59.78,60.11,59.75,60.0,22500.0,41.0485,41.275,41.0279,41.1995,22500.0
2007-07-26 13:15:00,59.99,60.16,59.93,60.0,11100.0,41.1926,41.3094,41.1514,41.1995,11100.0
2007-07-26 13:20:00,59.98,60.04,59.92,59.96,9400.0,41.1858,41.227,41.1446,41.172,9400.0
2007-07-26 13:25:00,59.99,59.99,59.7,59.79,17000.0,41.1926,41.1926,40.9935,41.0553,17000.0
2007-07-26 13:30:00,59.79,60.0,59.76,59.82,19700.0,41.0553,41.1995,41.0347,41.0759,19700.0
2007-07-26 13:35:00,59.82,59.91,59.8,59.8,6300.0,41.0759,41.1377,41.0622,41.0622,6300.0
2007-07-26 13:40:00,59.84,59.89,59.7,59.89,14100.0,41.0896,41.124,40.9935,41.124,14100.0
2007-07-26 13:45:00,59.91,60.14,59.87,59.87,12700.0,41.1377,41.2956,41.1102,41.1102,12700.0
2007-07-26 13:50:00,59.85,59.85,59.7,59.72,18700.0,41.0965,41.0965,40.9935,41.0073,18700.0
2007-07-26 13:55:00,59.72,59.77,59.58,59.65,28400.0,41.0073,41.0416,40.9111,40.9592,28400.0
2007-07-26 14:00:00,59.65,59.93,59.63,59.71,14400.0,40.9592,41.1514,40.9455,41.0004,14400.0
2007-07-26 14:05:00,59.71,59.71,59.41,59.54,35300.0,41.0004,41.0004,40.7944,40.8837,35300.0
2007-07-26 14:10:00,59.58,59.61,59.47,59.54,5800.0,40.9111,40.9317,40.8356,40.8837,5800.0
2007-07-26 14:15:00,59.5,59.58,59.34,59.4,13600.0,40.8562,40.9111,40.7463,40.7875,13600.0
2007-07-26 14:20:00,59.46,59.57,59.34,59.34,43300.0,40.8287,40.9043,40.7463,40.7463,43300.0
2007-07-26 14:25:00,59.34,59.67,59.34,59.61,21200.0,40.7463,40.9729,40.7463,40.9317,21200.0
2007-07-26 14:30:00,59.75,59.95,59.68,59.71,24700.0,41.0279,41.1652,40.9798,41.0004,24700.0
2007-07-26 14:35:00,59.77,59.87,59.49,59.61,29100.0,41.0416,41.1102,40.8493,40.9317,29100.0
2007-07-26 14:40:00,59.63,59.73,59.49,59.55,10400.0,40.9455,41.0141,40.8493,40.8905,10400.0
2007-07-26 14:45:00,59.52,59.66,59.49,59.5,27600.0,40.8699,40.9661,40.8493,40.8562,27600.0
2007-07-26 14:50:00,59.5,59.7,59.49,59.7,23900.0,40.8562,40.9935,40.8493,40.9935,23900.0
2007-07-26 14:55:00,59.68,60.14,59.57,59.86,22600.0,40.9798,41.2956,40.9043,41.1034,22600.0
2007-07-26 15:00:00,59.87,60.04,59.77,59.85,25600.0,41.1102,41.227,41.0416,41.0965,25600.0
2007-07-26 15:05:00,59.83,60.0,59.62,59.92,30000.0,41.0828,41.1995,40.9386,41.1446,30000.0
2007-07-26 15:10:00,59.91,60.0,59.78,60.0,28700.0,41.1377,41.1995,41.0485,41.1995,28700.0
2007-07-26 15:15:00,59.99,60.2,59.95,60.19,46800.0,41.1926,41.3368,41.1652,41.33,46800.0
2007-07-26 15:20:00,60.17,60.35,60.13,60.28,46400.0,41.3162,41.4398,41.2888,41.3918,46400.0
2007-07-26 15:25:00,60.28,60.29,60.08,60.12,59200.0,41.3918,41.3986,41.2544,41.2819,59200.0
2007-07-26 15:30:00,60.12,60.15,59.94,60.0,44100.0,41.2819,41.3025,41.1583,41.1995,44100.0
2007-07-26 15:35:00,60.0,60.03,59.86,60.0,37800.0,41.1995,41.2201,41.1034,41.1995,37800.0
2007-07-26 15:40:00,60.01,60.08,59.86,60.05,69000.0,41.2064,41.2544,41.1034,41.2338,69000.0
2007-07-26 15:45:00,60.08,60.44,60.08,60.44,36400.0,41.2544,41.5016,41.2544,41.5016,36400.0
2007-07-26 15:50:00,60.44,60.66,60.33,60.66,33200.0,41.5016,41.6527,41.4261,41.6527,33200.0
2007-07-26 15:55:00,60.67,60.67,60.4,60.43,61200.0,41.6596,41.6596,41.4742,41.4948,61200.0
2007-07-27 09:30:00,60.38,60.38,59.75,59.75,24100.0,41.4604,41.4604,41.0279,41.0279,24100.0
2007-07-27 09:35:00,59.76,59.88,59.74,59.8,82000.0,41.0347,41.1171,41.021,41.0622,82000.0
2007-07-27 09:40:00,59.8,59.96,59.73,59.92,95000.0,41.0622,41.172,41.0141,41.1446,95000.0
2007-07-27 09:45:00,59.89,60.49,59.87,59.98,60700.0,41.124,41.536,41.1102,41.1858,60700.0
2007-07-27 09:50:00,60.0,60.13,59.8,59.89,36300.0,41.1995,41.2888,41.0622,41.124,36300.0
2007-07-27 09:55:00,59.9,59.99,59.75,59.86,46600.0,41.1308,41.1926,41.0279,41.1034,46600.0
2007-07-27 10:00:00,59.88,59.88,59.63,59.77,47900.0,41.1171,41.1171,40.9455,41.0416,47900.0
2007-07-27 10:05:00,59.79,59.95,59.65,59.66,47800.0,41.0553,41.1652,40.9592,40.9661,47800.0
2007-07-27 10:10:00,59.7,59.88,59.63,59.83,27100.0,40.9935,41.1171,40.9455,41.0828,27100.0
2007-07-27 10:15:00,59.83,59.98,59.64,59.74,52000.0,41.0828,41.1858,40.9523,41.021,52000.0
2007-07-27 10:20:00,59.74,59.75,59.55,59.64,39200.0,41.021,41.0279,40.8905,40.9523,39200.0
2007-07-27 10:25:00,59.72,59.75,59.57,59.67,33300.0,41.0073,41.0279,40.9043,40.9729,33300.0
2007-07-27 10:30:00,59.67,59.82,59.48,59.5,41300.0,40.9729,41.0759,40.8425,40.8562,41300.0
2007-07-27 10:35:00,59.5,59.53,59.07,59.19,37100.0,40.8562,40.8768,40.5609,40.6433,37100.0
2007-07-27 10:40:00,59.21,59.22,58.9,58.97,69000.0,40.6571,40.6639,40.4442,40.4923,69000.0
2007-07-27 10:45:00,58.96,59.15,58.91,59.13,50700.0,40.4854,40.6159,40.4511,40.6021,50700.0
2007-07-27 10:50:00,59.13,59.21,58.91,59.12,46000.0,40.6021,40.6571,40.4511,40.5953,46000.0
2007-07-27 10:55:00,59.11,59.12,58.94,59.07,15500.0,40.5884,40.5953,40.4717,40.5609,15500.0
2007-07-27 11:00:00,59.09,59.14,58.81,58.98,43900.0,40.5747,40.609,40.3824,40.4991,43900.0
2007-07-27 11:05:00,58.95,59.18,58.9,59.09,21500.0,40.4785,40.6365,40.4442,40.5747,21500.0
2007-07-27 11:10:00,59.13,59.15,59.0,59.01,23500.0,40.6021,40.6159,40.5129,40.5197,23500.0
2007-07-27 11:15:00,59.04,59.04,58.84,58.9,25700.0,40.5403,40.5403,40.403,40.4442,25700.0
2007-07-27 11:20:00,58.86,58.94,58.64,58.76,26700.0,40.4167,40.4717,40.2657,40.3481,26700.0
2007-07-27 11:25:00,58.74,58.87,58.67,58.67,10800.0,40.3343,40.4236,40.2863,40.2863,10800.0
2007-07-27 11:30:00,58.71,58.76,58.62,58.68,12400.0,40.3137,40.3481,40.2519,40.2931,12400.0
2007-07-27 11:35:00,58.64,58.65,58.37,58.49,46700.0,40.2657,40.2725,40.0803,40.1627,46700.0
2007-07-27 11:40:00,58.42,58.63,58.24,58.45,85300.0,40.1146,40.2588,39.991,40.1352,85300.0
2007-07-27 11:45:00,58.44,58.48,58.34,58.34,27500.0,40.1283,40.1558,40.0597,40.0597,27500.0
2007-07-27 11:50:00,58.3,58.34,57.8,58.09,34400.0,40.0322,40.0597,39.6889,39.888,34400.0
2007-07-27 11:55:00,58.04,58.14,57.91,57.94,28700.0,39.8537,39.9223,39.7644,39.785,28700.0
2007-07-27 12:00:00,57.94,58.07,57.76,57.82,20100.0,39.785,39.8743,39.6614,39.7026,20100.0
2007-07-27 12:05:00,57.86,57.95,57.8,57.87,30300.0,39.7301,39.7919,39.6889,39.7369,30300.0
2007-07-27 12:10:00,57.87,57.97,57.79,57.82,29900.0,39.7369,39.8056,39.682,39.7026,29900.0
2007-07-27 12:15:00,57.81,58.05,57.59,57.98,31300.0,39.6957,39.8605,39.5447,39.8125,31300.0
2007-07-27 12:20:00,57.93,58.09,57.92,58.09,30900.0,39.7781,39.888,39.7713,39.888,30900.0
2007-07-27 12:25:00,58.07,58.25,58.04,58.21,18700.0,39.8743,39.9979,39.8537,39.9704,18700.0
2007-07-27 12:30:00,58.22,58.22,57.81,57.86,20000.0,39.9773,39.9773,39.6957,39.7301,20000.0
2007-07-27 12:35:00,57.89,58.19,57.82,58.08,26900.0,39.7507,39.9567,39.7026,39.8811,26900.0
2007-07-27 12:40:00,58.08,58.61,58.03,58.52,26000.0,39.8811,40.2451,39.8468,40.1833,26000.0
2007-07-27 12:45:00,58.5,58.51,58.28,58.43,19800.0,40.1695,40.1764,40.0185,40.1215,19800.0
2007-07-27 12:50:00,58.41,58.57,58.32,58.5,24300.0,40.1077,40.2176,40.0459,40.1695,24300.0
2007-07-27 12:55:00,58.52,58.67,58.45,58.58,17700.0,40.1833,40.2863,40.1352,40.2245,17700.0
2007-07-27 13:00:00,58.57,58.71,58.46,58.71,32500.0,40.2176,40.3137,40.1421,40.3137,32500.0
2007-07-27 13:05:00,58.73,58.8,58.53,58.65,64300.0,40.3275,40.3755,40.1901,40.2725,64300.0
2007-07-27 13:10:00,58.65,58.69,58.45,58.62,15800.0,40.2725,40.3,40.1352,40.2519,15800.0
2007-07-27 13:15:00,58.6,58.8,58.55,58.79,31100.0,40.2382,40.3755,40.2039,40.3687,31100.0
2007-07-27 13:20:00,58.8,58.81,58.53,58.65,29100.0,40.3755,40.3824,40.1901,40.2725,29100.0
2007-07-27 13:25:00,58.62,58.66,58.47,58.48,24800.0,40.2519,40.2794,40.1489,40.1558,24800.0
2007-07-27 13:30:00,58.48,58.5,58.34,58.39,15400.0,40.1558,40.1695,40.0597,40.094,15400.0
2007-07-27 13:35:00,58.41,58.51,58.4,58.5,27900.0,40.1077,40.1764,40.1009,40.1695,27900.0
2007-07-27 13:40:00,58.48,58.55,58.38,58.44,28500.0,40.1558,40.2039,40.0871,40.1283,28500.0
2007-07-27 13:45:00,58.47,58.54,58.34,58.48,24900.0,40.1489,40.197,40.0597,40.1558,24900.0
2007-07-27 13:50:00,58.49,58.69,58.42,58.63,53200.0,40.1627,40.3,40.1146,40.2588,53200.0
2007-07-27 13:55:00,58.65,58.93,58.61,58.87,40600.0,40.2725,40.4648,40.2451,40.4236,40600.0
2007-07-27 14:00:00,58.87,58.91,58.71,58.84,19700.0,40.4236,40.4511,40.3137,40.403,19700.0
2007-07-27 14:05:00,58.86,58.95,58.76,58.81,11600.0,40.4167,40.4785,40.3481,40.3824,11600.0
2007-07-27 14:10:00,58.84,58.84,58.52,58.63,13600.0,40.403,40.403,40.1833,40.2588,13600.0
2007-07-27 14:15:00,58.65,58.71,58.56,58.68,22100.0,40.2725,40.3137,40.2107,40.2931,22100.0
2007-07-27 14:20:00,58.67,58.73,58.58,58.64,21200.0,40.2863,40.3275,40.2245,40.2657,21200.0
2007-07-27 14:25:00,58.6,58.62,58.25,58.36,28300.0,40.2382,40.2519,39.9979,40.0734,28300.0
2007-07-27 14:30:00,58.35,58.43,58.28,58.37,29400.0,40.0665,40.1215,40.0185,40.0803,29400.0
2007-07-27 14:35:00,58.37,58.78,58.34,58.76,69000.0,40.0803,40.3618,40.0597,40.3481,69000.0
2007-07-27 14:40:00,58.76,58.91,58.64,58.66,44400.0,40.3481,40.4511,40.2657,40.2794,44400.0
2007-07-27 14:45:00,58.67,58.89,58.54,58.62,36300.0,40.2863,40.4373,40.197,40.2519,36300.0
2007-07-27 14:50:00,58.61,58.86,58.49,58.83,34700.0,40.2451,40.4167,40.1627,40.3961,34700.0
2007-07-27 14:55:00,58.86,58.91,58.67,58.7,21500.0,40.4167,40.4511,40.2863,40.3069,21500.0
2007-07-27 15:00:00,58.7,58.78,58.5,58.78,39000.0,40.3069,40.3618,40.1695,40.3618,39000.0
2007-07-27 15:05:00,58.77,58.9,58.69,58.81,39900.0,40.3549,40.4442,40.3,40.3824,39900.0
2007-07-27 15:10:00,58.81,58.92,58.77,58.92,35600.0,40.3824,40.4579,40.3549,40.4579,35600.0
2007-07-27 15:15:00,58.9,58.9,58.52,58.73,39900.0,40.4442,40.4442,40.1833,40.3275,39900.0
2007-07-27 15:20:00,58.69,58.74,58.55,58.7,42000.0,40.3,40.3343,40.2039,40.3069,42000.0
2007-07-27 15:25:00,58.7,58.81,58.64,58.67,50900.0,40.3069,40.3824,40.2657,40.2863,50900.0
2007-07-27 15:30:00,58.67,58.8,58.58,58.69,56200.0,40.2863,40.3755,40.2245,40.3,56200.0
2007-07-27 15:35:00,58.68,58.76,58.48,58.56,53700.0,40.2931,40.3481,40.1558,40.2107,53700.0
2007-07-27 15:40:00,58.56,58.6,58.24,58.25,42500.0,40.2107,40.2382,39.991,39.9979,42500.0
2007-07-27 15:45:00,58.24,58.27,57.98,58.03,73700.0,39.991,40.0116,39.8125,39.8468,73700.0
2007-07-27 15:50:00,58.03,58.08,57.98,58.02,77000.0,39.8468,39.8811,39.8125,39.8399,77000.0
2007-07-27 15:55:00,58.02,58.05,57.68,57.7,107400.0,39.8399,39.8605,39.6065,39.6202,107400.0
2007-07-30 09:30:00,57.77,58.21,57.25,58.09,29700.0,39.6683,39.9704,39.3112,39.888,29700.0
2007-07-30 09:35:00,57.99,59.11,57.95,58.52,40000.0,39.8193,40.5884,39.7919,40.1833,40000.0
2007-07-30 09:40:00,58.52,58.53,58.27,58.39,46000.0,40.1833,40.1901,40.0116,40.094,46000.0
2007-07-30 09:45:00,58.4,58.82,58.39,58.65,26900.0,40.1009,40.3893,40.094,40.2725,26900.0
2007-07-30 09:50:00,58.65,58.68,58.08,58.18,21800.0,40.2725,40.2931,39.8811,39.9498,21800.0
2007-07-30 09:55:00,58.23,58.41,58.23,58.34,25300.0,39.9841,40.1077,39.9841,40.0597,25300.0
2007-07-30 10:00:00,58.4,58.67,58.4,58.67,25700.0,40.1009,40.2863,40.1009,40.2863,25700.0
2007-07-30 10:05:00,58.64,58.8,58.45,58.74,25600.0,40.2657,40.3755,40.1352,40.3343,25600.0
2007-07-30 10:10:00,58.81,58.99,58.75,58.87,22200.0,40.3824,40.506,40.3412,40.4236,22200.0
2007-07-30 10:15:00,58.89,58.95,58.71,58.86,27900.0,40.4373,40.4785,40.3137,40.4167,27900.0
2007-07-30 10:20:00,58.85,59.42,58.83,59.3,45700.0,40.4099,40.8013,40.3961,40.7189,45700.0
2007-07-30 10:25:00,59.28,59.59,59.19,59.58,30600.0,40.7051,40.918,40.6433,40.9111,30600.0
2007-07-30 10:30:00,59.54,59.54,59.36,59.43,54700.0,40.8837,40.8837,40.7601,40.8081,54700.0
2007-07-30 10:35:00,59.42,59.46,58.96,59.15,34500.0,40.8013,40.8287,40.4854,40.6159,34500.0
2007-07-30 10:40:00,59.15,59.35,59.12,59.16,37300.0,40.6159,40.7532,40.5953,40.6227,37300.0
2007-07-30 10:45:00,59.16,59.3,59.14,59.23,47700.0,40.6227,40.7189,40.609,40.6708,47700.0
2007-07-30 10:50:00,59.24,59.39,59.15,59.38,21400.0,40.6777,40.7807,40.6159,40.7738,21400.0
2007-07-30 10:55:00,59.4,59.44,59.27,59.27,40800.0,40.7875,40.815,40.6983,40.6983,40800.0
2007-07-30 11:00:00,59.27,59.49,59.19,59.43,24300.0,40.6983,40.8493,40.6433,40.8081,24300.0
2007-07-30 11:05:00,59.43,59.48,59.05,59.14,18800.0,40.8081,40.8425,40.5472,40.609,18800.0
2007-07-30 11:10:00,59.14,59.27,58.98,59.27,26500.0,40.609,40.6983,40.4991,40.6983,26500.0
2007-07-30 11:15:00,59.28,59.41,59.21,59.3,9200.0,40.7051,40.7944,40.6571,40.7189,9200.0
2007-07-30 11:20:00,59.3,59.3,59.13,59.21,22200.0,40.7189,40.7189,40.6021,40.6571,22200.0
2007-07-30 11:25:00,59.21,59.31,59.15,59.22,21200.0,40.6571,40.7257,40.6159,40.6639,21200.0
2007-07-30 11:30:00,59.22,59.22,59.13,59.15,13500.0,40.6639,40.6639,40.6021,40.6159,13500.0
2007-07-30 11:35:00,59.15,59.29,59.14,59.15,35400.0,40.6159,40.712,40.609,40.6159,35400.0
2007-07-30 11:40:00,59.17,59.18,58.77,58.79,36000.0,40.6296,40.6365,40.3549,40.3687,36000.0
2007-07-30 11:45:00,58.79,59.18,58.79,59.08,16100.0,40.3687,40.6365,40.3687,40.5678,16100.0
2007-07-30 11:50:00,59.08,59.2,59.0,59.19,23900.0,40.5678,40.6502,40.5129,40.6433,23900.0
2007-07-30 11:55:00,59.18,59.21,58.95,58.99,20300.0,40.6365,40.6571,40.4785,40.506,20300.0
2007-07-30 12:00:00,58.96,58.99,58.82,58.86,12200.0,40.4854,40.506,40.3893,40.4167,12200.0
2007-07-30 12:05:00,58.86,59.17,58.72,59.15,45300.0,40.4167,40.6296,40.3206,40.6159,45300.0
2007-07-30 12:10:00,59.15,59.29,59.13,59.15,17300.0,40.6159,40.712,40.6021,40.6159,17300.0
2007-07-30 12:15:00,59.15,59.38,59.12,59.26,21800.0,40.6159,40.7738,40.5953,40.6914,21800.0
2007-07-30 12:20:00,59.25,59.28,59.13,59.25,15400.0,40.6845,40.7051,40.6021,40.6845,15400.0
2007-07-30 12:25:00,59.25,59.48,59.25,59.48,17800.0,40.6845,40.8425,40.6845,40.8425,17800.0
2007-07-30 12:30:00,59.48,59.63,59.4,59.41,15300.0,40.8425,40.9455,40.7875,40.7944,15300.0
2007-07-30 12:35:00,59.4,59.58,59.39,59.58,9600.0,40.7875,40.9111,40.7807,40.9111,9600.0
2007-07-30 12:40:00,59.59,59.65,59.53,59.59,27900.0,40.918,40.9592,40.8768,40.918,27900.0
2007-07-30 12:45:00,59.57,59.64,59.56,59.62,18300.0,40.9043,40.9523,40.8974,40.9386,18300.0
2007-07-30 12:50:00,59.62,59.97,59.62,59.9,50600.0,40.9386,41.1789,40.9386,41.1308,50600.0
2007-07-30 12:55:00,59.9,60.07,59.84,59.94,24800.0,41.1308,41.2476,41.0896,41.1583,24800.0
2007-07-30 13:00:00,59.95,60.01,59.86,59.97,12000.0,41.1652,41.2064,41.1034,41.1789,12000.0
2007-07-30 13:05:00,60.02,60.15,60.0,60.09,11500.0,41.2132,41.3025,41.1995,41.2613,11500.0
2007-07-30 13:10:00,60.09,60.1,59.9,59.9,5900.0,41.2613,41.2682,41.1308,41.1308,5900.0
2007-07-30 13:15:00,59.89,60.05,59.89,59.92,16700.0,41.124,41.2338,41.124,41.1446,16700.0
2007-07-30 13:20:00,59.92,60.05,59.92,59.98,10400.0,41.1446,41.2338,41.1446,41.1858,10400.0
2007-07-30 13:25:00,59.98,60.11,59.94,60.0,34500.0,41.1858,41.275,41.1583,41.1995,34500.0
2007-07-30 13:30:00,59.99,60.0,59.79,59.87,11800.0,41.1926,41.1995,41.0553,41.1102,11800.0
2007-07-30 13:35:00,59.89,60.04,59.88,60.01,13300.0,41.124,41.227,41.1171,41.2064,13300.0
2007-07-30 13:40:00,60.03,60.33,60.03,60.29,11200.0,41.2201,41.4261,41.2201,41.3986,11200.0
2007-07-30 13:45:00,60.31,60.63,60.24,60.63,54600.0,41.4124,41.6321,41.3643,41.6321,54600.0
2007-07-30 13:50:00,60.67,60.68,60.52,60.61,24600.0,41.6596,41.6664,41.5566,41.6184,24600.0
2007-07-30 13:55:00,60.61,60.83,60.61,60.71,42100.0,41.6184,41.7694,41.6184,41.687,42100.0
2007-07-30 14:00:00,60.7,60.75,60.61,60.74,15700.0,41.6802,41.7145,41.6184,41.7076,15700.0
2007-07-30 14:05:00,60.75,60.75,60.6,60.72,25000.0,41.7145,41.7145,41.6115,41.6939,25000.0
2007-07-30 14:10:00,60.7,60.83,60.58,60.83,25700.0,41.6802,41.7694,41.5978,41.7694,25700.0
2007-07-30 14:15:00,60.82,60.88,60.66,60.74,19000.0,41.7626,41.8038,41.6527,41.7076,19000.0
2007-07-30 14:20:00,60.74,60.76,60.59,60.63,28900.0,41.7076,41.7214,41.6046,41.6321,28900.0
2007-07-30 14:25:00,60.63,60.64,60.47,60.48,34900.0,41.6321,41.639,41.5222,41.5291,34900.0
2007-07-30 14:30:00,60.5,60.57,60.4,60.51,29500.0,41.5428,41.5909,41.4742,41.5497,29500.0
2007-07-30 14:35:00,60.5,60.58,60.49,60.5,28800.0,41.5428,41.5978,41.536,41.5428,28800.0
2007-07-30 14:40:00,60.53,60.71,60.53,60.61,17100.0,41.5634,41.687,41.5634,41.6184,17100.0
2007-07-30 14:45:00,60.62,60.68,60.52,60.64,21700.0,41.6252,41.6664,41.5566,41.639,21700.0
2007-07-30 14:50:00,60.63,60.82,60.6,60.82,25500.0,41.6321,41.7626,41.6115,41.7626,25500.0
2007-07-30 14:55:00,60.82,60.82,60.65,60.7,21700.0,41.7626,41.7626,41.6458,41.6802,21700.0
2007-07-30 15:00:00,60.7,60.87,60.64,60.82,43200.0,41.6802,41.7969,41.639,41.7626,43200.0
2007-07-30 15:05:00,60.81,61.09,60.8,61.07,60400.0,41.7557,41.948,41.7488,41.9342,60400.0
2007-07-30 15:10:00,61.08,61.11,60.96,61.05,106800.0,41.9411,41.9617,41.8587,41.9205,106800.0
2007-07-30 15:15:00,61.05,61.07,60.89,60.9,40200.0,41.9205,41.9342,41.8106,41.8175,40200.0
2007-07-30 15:20:00,60.91,61.0,60.87,60.99,19000.0,41.8244,41.8862,41.7969,41.8793,19000.0
2007-07-30 15:25:00,60.99,61.15,60.99,61.08,33600.0,41.8793,41.9892,41.8793,41.9411,33600.0
2007-07-30 15:30:00,61.07,61.1,61.04,61.04,26800.0,41.9342,41.9548,41.9136,41.9136,26800.0
2007-07-30 15:35:00,61.03,61.05,60.79,60.79,29100.0,41.9068,41.9205,41.742,41.742,29100.0
2007-07-30 15:40:00,60.79,60.91,60.63,60.73,37500.0,41.742,41.8244,41.6321,41.7008,37500.0
2007-07-30 15:45:00,60.74,60.77,60.66,60.71,39000.0,41.7076,41.7282,41.6527,41.687,39000.0
2007-07-30 15:50:00,60.72,60.74,60.57,60.68,42800.0,41.6939,41.7076,41.5909,41.6664,42800.0
2007-07-30 15:55:00,60.66,60.85,60.65,60.7,55900.0,41.6527,41.7832,41.6458,41.6802,55900.0
2007-07-31 09:35:00,61.38,61.69,61.27,61.69,59100.0,42.1471,42.36,42.0716,42.36,59100.0
2007-07-31 09:40:00,61.65,62.27,61.6,62.16,26000.0,42.3325,42.7582,42.2982,42.6827,26000.0
2007-07-31 09:45:00,62.16,62.21,62.1,62.11,36600.0,42.6827,42.717,42.6415,42.6484,36600.0
2007-07-31 09:50:00,62.1,62.17,61.99,62.04,44800.0,42.6415,42.6896,42.566,42.6003,44800.0
2007-07-31 09:55:00,62.06,62.08,61.97,62.05,46800.0,42.614,42.6278,42.5522,42.6072,46800.0
2007-07-31 10:00:00,62.05,62.45,62.05,62.39,63300.0,42.6072,42.8818,42.6072,42.8406,63300.0
2007-07-31 10:05:00,62.4,62.41,62.1,62.14,52600.0,42.8475,42.8544,42.6415,42.669,52600.0
2007-07-31 10:10:00,62.14,62.36,62.12,62.32,67200.0,42.669,42.82,42.6552,42.7926,67200.0
2007-07-31 10:15:00,62.33,62.45,62.0,62.05,37800.0,42.7994,42.8818,42.5728,42.6072,37800.0
2007-07-31 10:20:00,62.05,62.32,61.97,62.19,60700.0,42.6072,42.7926,42.5522,42.7033,60700.0
2007-07-31 10:25:00,62.12,62.16,61.77,61.77,37500.0,42.6552,42.6827,42.4149,42.4149,37500.0
2007-07-31 10:30:00,61.76,62.05,61.76,62.0,23900.0,42.408,42.6072,42.408,42.5728,23900.0
2007-07-31 10:35:00,61.98,62.1,61.97,61.97,21800.0,42.5591,42.6415,42.5522,42.5522,21800.0
2007-07-31 10:40:00,61.97,61.99,61.83,61.84,25400.0,42.5522,42.566,42.4561,42.463,25400.0
2007-07-31 10:45:00,61.84,61.84,61.56,61.63,40600.0,42.463,42.463,42.2707,42.3188,40600.0
2007-07-31 10:50:00,61.64,61.73,61.46,61.46,44500.0,42.3256,42.3874,42.202,42.202,44500.0
2007-07-31 10:55:00,61.48,61.83,61.48,61.74,42800.0,42.2158,42.4561,42.2158,42.3943,42800.0
2007-07-31 11:00:00,61.76,62.01,61.73,61.87,30900.0,42.408,42.5797,42.3874,42.4836,30900.0
2007-07-31 11:05:00,61.87,61.93,61.77,61.88,28700.0,42.4836,42.5248,42.4149,42.4904,28700.0
2007-07-31 11:10:00,61.88,62.0,61.87,61.91,21200.0,42.4904,42.5728,42.4836,42.511,21200.0
2007-07-31 11:15:00,61.9,61.99,61.75,61.99,24600.0,42.5042,42.566,42.4012,42.566,24600.0
2007-07-31 11:20:00,61.98,62.06,61.78,61.78,32000.0,42.5591,42.614,42.4218,42.4218,32000.0
2007-07-31 11:25:00,61.77,61.86,61.76,61.84,115200.0,42.4149,42.4767,42.408,42.463,115200.0
2007-07-31 11:30:00,61.84,61.9,61.81,61.86,96700.0,42.463,42.5042,42.4424,42.4767,96700.0
2007-07-31 11:35:00,61.86,61.87,61.79,61.86,90200.0,42.4767,42.4836,42.4286,42.4767,90200.0
2007-07-31 11:40:00,61.85,61.86,61.82,61.85,22000.0,42.4698,42.4767,42.4492,42.4698,22000.0
2007-07-31 11:45:00,61.85,61.89,61.81,61.85,97400.0,42.4698,42.4973,42.4424,42.4698,97400.0
2007-07-31 11:50:00,61.85,61.88,61.78,61.85,23200.0,42.4698,42.4904,42.4218,42.4698,23200.0
2007-07-31 11:55:00,61.85,61.9,61.8,61.87,27900.0,42.4698,42.5042,42.4355,42.4836,27900.0
2007-07-31 12:00:00,61.86,61.94,61.8,61.85,11800.0,42.4767,42.5316,42.4355,42.4698,11800.0
2007-07-31 12:05:00,61.84,61.94,61.78,61.88,17200.0,42.463,42.5316,42.4218,42.4904,17200.0
2007-07-31 12:10:00,61.89,61.94,61.81,61.83,8600.0,42.4973,42.5316,42.4424,42.4561,8600.0
2007-07-31 12:15:00,61.82,61.88,61.81,61.87,27800.0,42.4492,42.4904,42.4424,42.4836,27800.0
2007-07-31 12:20:00,61.87,62.06,61.86,62.06,10800.0,42.4836,42.614,42.4767,42.614,10800.0
2007-07-31 12:25:00,62.05,62.09,61.91,62.0,33400.0,42.6072,42.6346,42.511,42.5728,33400.0
2007-07-31 12:30:00,62.01,62.02,61.92,62.0,27400.0,42.5797,42.5866,42.5179,42.5728,27400.0
2007-07-31 12:35:00,61.94,62.08,61.93,62.08,31000.0,42.5316,42.6278,42.5248,42.6278,31000.0
2007-07-31 12:40:00,62.06,62.15,61.95,62.05,34100.0,42.614,42.6758,42.5385,42.6072,34100.0
2007-07-31 12:45:00,62.0,62.09,61.95,62.05,19200.0,42.5728,42.6346,42.5385,42.6072,19200.0
2007-07-31 12:50:00,61.98,62.03,61.98,62.01,12400.0,42.5591,42.5934,42.5591,42.5797,12400.0
2007-07-31 12:55:00,62.0,62.02,61.96,61.96,16400.0,42.5728,42.5866,42.5454,42.5454,16400.0
2007-07-31 13:00:00,61.96,62.02,61.95,62.01,10200.0,42.5454,42.5866,42.5385,42.5797,10200.0
2007-07-31 13:05:00,62.02,62.07,61.86,62.0,25900.0,42.5866,42.6209,42.4767,42.5728,25900.0
2007-07-31 13:10:00,62.0,62.35,62.0,62.31,20400.0,42.5728,42.8132,42.5728,42.7857,20400.0
2007-07-31 13:15:00,62.29,62.29,62.11,62.11,7400.0,42.772,42.772,42.6484,42.6484,7400.0
2007-07-31 13:20:00,62.12,62.25,62.11,62.12,9500.0,42.6552,42.7445,42.6484,42.6552,9500.0
2007-07-31 13:25:00,62.09,62.11,61.89,61.93,14800.0,42.6346,42.6484,42.4973,42.5248,14800.0
2007-07-31 13:30:00,61.93,61.94,61.82,61.9,16500.0,42.5248,42.5316,42.4492,42.5042,16500.0
2007-07-31 13:35:00,61.9,61.94,61.83,61.83,8800.0,42.5042,42.5316,42.4561,42.4561,8800.0
2007-07-31 13:40:00,61.83,61.83,61.55,61.62,21400.0,42.4561,42.4561,42.2638,42.3119,21400.0
2007-07-31 13:45:00,61.59,61.69,61.52,61.52,18200.0,42.2913,42.36,42.2432,42.2432,18200.0
2007-07-31 13:50:00,61.52,61.64,61.36,61.64,44500.0,42.2432,42.3256,42.1334,42.3256,44500.0
2007-07-31 13:55:00,61.64,61.86,61.63,61.83,26800.0,42.3256,42.4767,42.3188,42.4561,26800.0
2007-07-31 14:00:00,61.83,61.98,61.8,61.86,22700.0,42.4561,42.5591,42.4355,42.4767,22700.0
2007-07-31 14:05:00,61.84,61.86,61.65,61.66,14500.0,42.463,42.4767,42.3325,42.3394,14500.0
2007-07-31 14:10:00,61.64,61.66,61.48,61.59,20700.0,42.3256,42.3394,42.2158,42.2913,20700.0
2007-07-31 14:15:00,61.6,61.66,61.47,61.5,15100.0,42.2982,42.3394,42.2089,42.2295,15100.0
2007-07-31 14:20:00,61.57,61.57,61.32,61.49,40400.0,42.2776,42.2776,42.1059,42.2226,40400.0
2007-07-31 14:25:00,61.45,61.57,61.38,61.55,42400.0,42.1952,42.2776,42.1471,42.2638,42400.0
2007-07-31 14:30:00,61.49,61.51,61.3,61.37,75000.0,42.2226,42.2364,42.0922,42.1402,75000.0
2007-07-31 14:35:00,61.34,61.35,60.98,61.06,93000.0,42.1196,42.1265,41.8724,41.9274,93000.0
2007-07-31 14:40:00,61.08,61.24,61.03,61.24,38400.0,41.9411,42.051,41.9068,42.051,38400.0
2007-07-31 14:45:00,61.24,61.26,60.98,61.18,69500.0,42.051,42.0647,41.8724,42.0098,69500.0
2007-07-31 14:50:00,61.19,61.21,61.0,61.18,39300.0,42.0166,42.0304,41.8862,42.0098,39300.0
2007-07-31 14:55:00,61.16,61.22,61.0,61.09,47500.0,41.996,42.0372,41.8862,41.948,47500.0
2007-07-31 15:00:00,61.08,61.25,60.96,61.0,47800.0,41.9411,42.0578,41.8587,41.8862,47800.0
2007-07-31 15:05:00,60.97,61.05,60.82,60.98,46000.0,41.8656,41.9205,41.7626,41.8724,46000.0
2007-07-31 15:10:00,60.99,61.06,60.94,60.99,34500.0,41.8793,41.9274,41.845,41.8793,34500.0
2007-07-31 15:15:00,61.0,61.0,60.85,61.0,35500.0,41.8862,41.8862,41.7832,41.8862,35500.0
2007-07-31 15:20:00,61.0,61.05,60.96,61.03,46400.0,41.8862,41.9205,41.8587,41.9068,46400.0
2007-07-31 15:25:00,61.01,61.03,60.9,60.9,50900.0,41.893,41.9068,41.8175,41.8175,50900.0
2007-07-31 15:30:00,60.91,61.04,60.65,60.71,58800.0,41.8244,41.9136,41.6458,41.687,58800.0
2007-07-31 15:35:00,60.71,60.78,60.6,60.64,35400.0,41.687,41.7351,41.6115,41.639,35400.0
2007-07-31 15:40:00,60.63,60.75,60.39,60.49,82900.0,41.6321,41.7145,41.4673,41.536,82900.0
2007-07-31 15:45:00,60.49,60.49,60.08,60.26,55100.0,41.536,41.536,41.2544,41.378,55100.0
2007-07-31 15:50:00,60.26,60.5,60.22,60.42,55400.0,41.378,41.5428,41.3506,41.4879,55400.0
2007-07-31 15:55:00,60.43,60.45,60.04,60.04,62500.0,41.4948,41.5085,41.227,41.227,62500.0
2007-08-01 09:30:00,59.98,60.56,59.79,60.15,24500.0,41.1858,41.584,41.0553,41.3025,24500.0
2007-08-01 09:35:00,60.17,60.39,59.82,59.9,21800.0,41.3162,41.4673,41.0759,41.1308,21800.0
2007-08-01 09:40:00,59.92,59.92,59.13,59.28,23900.0,41.1446,41.1446,40.6021,40.7051,23900.0
2007-08-01 09:45:00,59.28,59.28,58.23,58.37,21700.0,40.7051,40.7051,39.9841,40.0803,21700.0
2007-08-01 09:50:00,58.4,59.28,58.4,59.01,33200.0,40.1009,40.7051,40.1009,40.5197,33200.0
2007-08-01 09:55:00,59.05,59.12,58.46,58.68,50300.0,40.5472,40.5953,40.1421,40.2931,50300.0
2007-08-01 10:00:00,58.58,59.16,58.58,58.85,64200.0,40.2245,40.6227,40.2245,40.4099,64200.0
2007-08-01 10:05:00,58.86,59.54,58.71,59.18,44600.0,40.4167,40.8837,40.3137,40.6365,44600.0
2007-08-01 10:10:00,59.14,59.67,59.08,59.26,39600.0,40.609,40.9729,40.5678,40.6914,39600.0
2007-08-01 10:15:00,59.26,59.49,59.11,59.14,35500.0,40.6914,40.8493,40.5884,40.609,35500.0
2007-08-01 10:20:00,59.14,59.45,58.96,58.97,32100.0,40.609,40.8219,40.4854,40.4923,32100.0
2007-08-01 10:25:00,58.97,59.03,58.47,58.72,35100.0,40.4923,40.5335,40.1489,40.3206,35100.0
2007-08-01 10:30:00,58.79,58.87,58.42,58.48,18900.0,40.3687,40.4236,40.1146,40.1558,18900.0
2007-08-01 10:35:00,58.42,58.54,57.95,58.05,29500.0,40.1146,40.197,39.7919,39.8605,29500.0
2007-08-01 10:40:00,58.12,58.2,57.75,57.86,30300.0,39.9086,39.9635,39.6545,39.7301,30300.0
2007-08-01 10:45:00,57.85,57.93,57.4,57.63,44000.0,39.7232,39.7781,39.4142,39.5721,44000.0
2007-08-01 10:50:00,57.62,57.93,57.4,57.46,50900.0,39.5653,39.7781,39.4142,39.4554,50900.0
2007-08-01 10:55:00,57.51,57.65,57.22,57.31,34000.0,39.4897,39.5859,39.2906,39.3524,34000.0
2007-08-01 11:00:00,57.32,57.71,57.08,57.71,98600.0,39.3593,39.6271,39.1945,39.6271,98600.0
2007-08-01 11:05:00,57.71,57.82,57.51,57.59,39900.0,39.6271,39.7026,39.4897,39.5447,39900.0
2007-08-01 11:10:00,57.59,58.09,57.59,57.99,20800.0,39.5447,39.888,39.5447,39.8193,20800.0
2007-08-01 11:15:00,57.99,58.24,57.91,58.18,22100.0,39.8193,39.991,39.7644,39.9498,22100.0
2007-08-01 11:20:00,58.13,58.18,57.87,57.9,15700.0,39.9155,39.9498,39.7369,39.7575,15700.0
2007-08-01 11:25:00,57.87,58.15,57.82,57.96,56100.0,39.7369,39.9292,39.7026,39.7987,56100.0
2007-08-01 11:30:00,57.97,58.03,57.81,58.01,31900.0,39.8056,39.8468,39.6957,39.8331,31900.0
2007-08-01 11:35:00,57.98,58.04,57.92,57.95,29700.0,39.8125,39.8537,39.7713,39.7919,29700.0
2007-08-01 11:40:00,57.96,58.01,57.8,57.95,23900.0,39.7987,39.8331,39.6889,39.7919,23900.0
2007-08-01 11:45:00,57.92,58.04,57.76,57.87,29600.0,39.7713,39.8537,39.6614,39.7369,29600.0
2007-08-01 11:50:00,57.86,58.01,57.76,58.0,16900.0,39.7301,39.8331,39.6614,39.8262,16900.0
2007-08-01 11:55:00,57.98,58.29,57.97,58.22,44700.0,39.8125,40.0253,39.8056,39.9773,44700.0
2007-08-01 12:00:00,58.21,58.21,57.89,57.9,25000.0,39.9704,39.9704,39.7507,39.7575,25000.0
2007-08-01 12:05:00,57.9,58.36,57.8,58.36,34500.0,39.7575,40.0734,39.6889,40.0734,34500.0
2007-08-01 12:10:00,58.35,58.89,58.26,58.81,124300.0,40.0665,40.4373,40.0047,40.3824,124300.0
2007-08-01 12:15:00,58.84,59.06,58.75,58.82,47400.0,40.403,40.5541,40.3412,40.3893,47400.0
2007-08-01 12:20:00,58.83,58.83,58.55,58.56,20000.0,40.3961,40.3961,40.2039,40.2107,20000.0
2007-08-01 12:25:00,58.6,58.75,58.55,58.72,15300.0,40.2382,40.3412,40.2039,40.3206,15300.0
2007-08-01 12:30:00,58.72,58.86,58.61,58.8,27200.0,40.3206,40.4167,40.2451,40.3755,27200.0
2007-08-01 12:35:00,58.76,58.9,58.75,58.8,11500.0,40.3481,40.4442,40.3412,40.3755,11500.0
2007-08-01 12:40:00,58.82,58.9,58.75,58.9,12200.0,40.3893,40.4442,40.3412,40.4442,12200.0
2007-08-01 12:45:00,58.83,58.95,58.75,58.75,12500.0,40.3961,40.4785,40.3412,40.3412,12500.0
2007-08-01 12:50:00,58.78,58.8,58.48,58.6,23200.0,40.3618,40.3755,40.1558,40.2382,23200.0
2007-08-01 12:55:00,58.61,58.79,58.61,58.78,10400.0,40.2451,40.3687,40.2451,40.3618,10400.0
2007-08-01 13:00:00,58.77,58.79,58.49,58.51,28200.0,40.3549,40.3687,40.1627,40.1764,28200.0
2007-08-01 13:05:00,58.51,58.63,58.41,58.55,22700.0,40.1764,40.2588,40.1077,40.2039,22700.0
2007-08-01 13:10:00,58.54,58.71,58.53,58.67,27500.0,40.197,40.3137,40.1901,40.2863,27500.0
2007-08-01 13:15:00,58.64,58.66,58.5,58.5,36300.0,40.2657,40.2794,40.1695,40.1695,36300.0
2007-08-01 13:20:00,58.53,58.6,58.25,58.39,34900.0,40.1901,40.2382,39.9979,40.094,34900.0
2007-08-01 13:25:00,58.36,58.46,58.24,58.44,23700.0,40.0734,40.1421,39.991,40.1283,23700.0
2007-08-01 13:30:00,58.43,58.59,58.43,58.54,9700.0,40.1215,40.2313,40.1215,40.197,9700.0
2007-08-01 13:35:00,58.49,58.59,58.36,58.39,8900.0,40.1627,40.2313,40.0734,40.094,8900.0
2007-08-01 13:40:00,58.39,58.57,58.24,58.24,26000.0,40.094,40.2176,39.991,39.991,26000.0
2007-08-01 13:45:00,58.27,58.3,58.13,58.23,15300.0,40.0116,40.0322,39.9155,39.9841,15300.0
2007-08-01 13:50:00,58.23,58.42,58.19,58.42,12600.0,39.9841,40.1146,39.9567,40.1146,12600.0
2007-08-01 13:55:00,58.38,58.52,58.28,58.39,10000.0,40.0871,40.1833,40.0185,40.094,10000.0
2007-08-01 14:00:00,58.38,58.38,58.18,58.34,19700.0,40.0871,40.0871,39.9498,40.0597,19700.0
2007-08-01 14:05:00,58.39,58.53,58.34,58.47,30200.0,40.094,40.1901,40.0597,40.1489,30200.0
2007-08-01 14:10:00,58.47,58.5,58.3,58.39,19200.0,40.1489,40.1695,40.0322,40.094,19200.0
2007-08-01 14:15:00,58.38,58.38,58.09,58.19,23700.0,40.0871,40.0871,39.888,39.9567,23700.0
2007-08-01 14:20:00,58.19,58.38,58.19,58.26,14600.0,39.9567,40.0871,39.9567,40.0047,14600.0
2007-08-01 14:25:00,58.27,58.38,58.16,58.21,34000.0,40.0116,40.0871,39.9361,39.9704,34000.0
2007-08-01 14:30:00,58.23,58.4,58.17,58.29,25300.0,39.9841,40.1009,39.9429,40.0253,25300.0
2007-08-01 14:35:00,58.28,58.38,58.1,58.11,32700.0,40.0185,40.0871,39.8949,39.9017,32700.0
2007-08-01 14:40:00,58.1,58.2,57.89,57.89,22500.0,39.8949,39.9635,39.7507,39.7507,22500.0
2007-08-01 14:45:00,57.89,58.08,57.86,57.93,25400.0,39.7507,39.8811,39.7301,39.7781,25400.0
2007-08-01 14:50:00,57.94,58.1,57.85,58.0,15800.0,39.785,39.8949,39.7232,39.8262,15800.0
2007-08-01 14:55:00,58.0,58.03,57.56,57.74,26100.0,39.8262,39.8468,39.5241,39.6477,26100.0
2007-08-01 15:00:00,57.74,57.9,57.69,57.73,36600.0,39.6477,39.7575,39.6133,39.6408,36600.0
2007-08-01 15:05:00,57.73,57.87,57.55,57.66,33900.0,39.6408,39.7369,39.5172,39.5927,33900.0
2007-08-01 15:10:00,57.65,57.82,57.55,57.7,34200.0,39.5859,39.7026,39.5172,39.6202,34200.0
2007-08-01 15:15:00,57.7,57.8,57.54,57.54,36300.0,39.6202,39.6889,39.5103,39.5103,36300.0
2007-08-01 15:20:00,57.59,57.64,57.49,57.6,39600.0,39.5447,39.579,39.476,39.5515,39600.0
2007-08-01 15:25:00,57.57,57.8,57.41,57.72,27100.0,39.5309,39.6889,39.4211,39.6339,27100.0
2007-08-01 15:30:00,57.7,57.76,57.53,57.56,85300.0,39.6202,39.6614,39.5035,39.5241,85300.0
2007-08-01 15:35:00,57.6,57.92,57.56,57.91,52000.0,39.5515,39.7713,39.5241,39.7644,52000.0
2007-08-01 15:40:00,57.9,58.24,57.68,58.24,53000.0,39.7575,39.991,39.6065,39.991,53000.0
2007-08-01 15:45:00,58.23,58.41,58.12,58.38,25600.0,39.9841,40.1077,39.9086,40.0871,25600.0
2007-08-01 15:50:00,58.38,58.85,58.34,58.81,41900.0,40.0871,40.4099,40.0597,40.3824,41900.0
2007-08-01 15:55:00,58.81,59.07,58.79,58.99,63100.0,40.3824,40.5609,40.3687,40.506,63100.0
2007-08-02 09:30:00,59.0,59.75,58.79,59.49,29500.0,40.6167,41.1331,40.4722,40.9541,29500.0
2007-08-02 09:35:00,59.53,60.64,59.27,60.22,26800.0,40.9816,41.7457,40.8026,41.4566,26800.0
2007-08-02 09:40:00,60.23,61.24,60.23,60.58,57000.0,41.4635,42.1588,41.4635,41.7044,57000.0
2007-08-02 09:45:00,60.56,60.61,60.35,60.52,29000.0,41.6907,41.7251,41.5461,41.6631,29000.0
2007-08-02 09:50:00,60.52,60.52,60.2,60.4,20900.0,41.6631,41.6631,41.4428,41.5805,20900.0
2007-08-02 09:55:00,60.39,60.45,60.07,60.26,28100.0,41.5736,41.6149,41.3533,41.4841,28100.0
2007-08-02 10:00:00,60.21,60.21,59.67,59.74,23900.0,41.4497,41.4497,41.078,41.1262,23900.0
2007-08-02 10:05:00,59.71,59.71,59.42,59.57,20200.0,41.1055,41.1055,40.9059,41.0091,20200.0
2007-08-02 10:10:00,59.6,59.72,59.56,59.67,9100.0,41.0298,41.1124,41.0023,41.078,9100.0
2007-08-02 10:15:00,59.63,59.86,59.56,59.56,14000.0,41.0504,41.2088,41.0023,41.0023,14000.0
2007-08-02 10:20:00,59.56,59.73,59.47,59.56,11500.0,41.0023,41.1193,40.9403,41.0023,11500.0
2007-08-02 10:25:00,59.61,59.76,59.53,59.69,9800.0,41.0367,41.1399,40.9816,41.0917,9800.0
2007-08-02 10:30:00,59.69,59.99,59.56,59.81,15100.0,41.0917,41.2983,41.0023,41.1744,15100.0
2007-08-02 10:35:00,59.78,59.84,59.71,59.74,9400.0,41.1537,41.195,41.1055,41.1262,9400.0
2007-08-02 10:40:00,59.74,59.85,59.73,59.76,11700.0,41.1262,41.2019,41.1193,41.1399,11700.0
2007-08-02 10:45:00,59.78,59.8,59.67,59.79,6800.0,41.1537,41.1675,41.078,41.1606,6800.0
2007-08-02 10:50:00,59.8,59.8,59.65,59.73,5800.0,41.1675,41.1675,41.0642,41.1193,5800.0
2007-08-02 10:55:00,59.71,59.72,59.51,59.54,8300.0,41.1055,41.1124,40.9678,40.9885,8300.0
2007-08-02 11:00:00,59.55,59.58,59.19,59.34,12500.0,40.9954,41.016,40.7475,40.8508,12500.0
2007-08-02 11:05:00,59.31,59.38,59.19,59.19,10600.0,40.8301,40.8783,40.7475,40.7475,10600.0
2007-08-02 11:10:00,59.18,59.22,59.14,59.18,10600.0,40.7407,40.7682,40.7131,40.7407,10600.0
2007-08-02 11:15:00,59.22,59.31,59.16,59.3,7800.0,40.7682,40.8301,40.7269,40.8233,7800.0
2007-08-02 11:20:00,59.34,59.51,59.24,59.49,7700.0,40.8508,40.9678,40.782,40.9541,7700.0
2007-08-02 11:25:00,59.43,59.65,59.4,59.59,8700.0,40.9128,41.0642,40.8921,41.0229,8700.0
2007-08-02 11:30:00,59.56,59.66,59.55,59.61,8400.0,41.0023,41.0711,40.9954,41.0367,8400.0
2007-08-02 11:35:00,59.6,59.64,59.45,59.46,8800.0,41.0298,41.0573,40.9265,40.9334,8800.0
2007-08-02 11:40:00,59.46,59.53,59.39,59.51,13700.0,40.9334,40.9816,40.8852,40.9678,13700.0
2007-08-02 11:45:00,59.51,59.72,59.51,59.65,9300.0,40.9678,41.1124,40.9678,41.0642,9300.0
2007-08-02 11:50:00,59.64,59.84,59.6,59.6,18800.0,41.0573,41.195,41.0298,41.0298,18800.0
2007-08-02 11:55:00,59.55,59.88,59.52,59.83,20200.0,40.9954,41.2225,40.9747,41.1881,20200.0
2007-08-02 12:00:00,59.84,59.84,59.76,59.81,19200.0,41.195,41.195,41.1399,41.1744,19200.0
2007-08-02 12:05:00,59.8,59.9,59.77,59.86,15100.0,41.1675,41.2363,41.1468,41.2088,15100.0
2007-08-02 12:10:00,59.88,59.95,59.8,59.93,16900.0,41.2225,41.2707,41.1675,41.257,16900.0
2007-08-02 12:15:00,59.93,59.93,59.75,59.8,19800.0,41.257,41.257,41.1331,41.1675,19800.0
2007-08-02 12:20:00,59.8,59.82,59.77,59.82,10400.0,41.1675,41.1812,41.1468,41.1812,10400.0
2007-08-02 12:25:00,59.82,59.82,59.73,59.8,22100.0,41.1812,41.1812,41.1193,41.1675,22100.0
2007-08-02 12:30:00,59.82,59.92,59.76,59.92,117400.0,41.1812,41.2501,41.1399,41.2501,117400.0
2007-08-02 12:35:00,59.89,59.95,59.86,59.89,14300.0,41.2294,41.2707,41.2088,41.2294,14300.0
2007-08-02 12:40:00,59.9,59.9,59.78,59.8,15600.0,41.2363,41.2363,41.1537,41.1675,15600.0
2007-08-02 12:45:00,59.79,59.82,59.65,59.68,21200.0,41.1606,41.1812,41.0642,41.0849,21200.0
2007-08-02 12:50:00,59.69,59.74,59.63,59.74,17000.0,41.0917,41.1262,41.0504,41.1262,17000.0
2007-08-02 12:55:00,59.75,59.75,59.65,59.67,11200.0,41.1331,41.1331,41.0642,41.078,11200.0
2007-08-02 13:00:00,59.66,59.67,59.29,59.3,13400.0,41.0711,41.078,40.8164,40.8233,13400.0
2007-08-02 13:05:00,59.27,59.3,58.99,59.16,24800.0,40.8026,40.8233,40.6099,40.7269,24800.0
2007-08-02 13:10:00,59.18,59.22,59.13,59.19,23300.0,40.7407,40.7682,40.7062,40.7475,23300.0
2007-08-02 13:15:00,59.2,59.33,59.12,59.28,30900.0,40.7544,40.8439,40.6993,40.8095,30900.0
2007-08-02 13:20:00,59.27,59.27,59.07,59.1,10000.0,40.8026,40.8026,40.6649,40.6856,10000.0
2007-08-02 13:25:00,59.1,59.11,58.96,59.1,9300.0,40.6856,40.6925,40.5892,40.6856,9300.0
2007-08-02 13:30:00,59.11,59.39,59.05,59.32,13900.0,40.6925,40.8852,40.6512,40.837,13900.0
2007-08-02 13:35:00,59.35,59.35,59.05,59.09,10600.0,40.8577,40.8577,40.6512,40.6787,10600.0
2007-08-02 13:40:00,59.09,59.1,58.99,59.07,14000.0,40.6787,40.6856,40.6099,40.6649,14000.0
2007-08-02 13:45:00,59.04,59.05,58.82,58.82,9900.0,40.6443,40.6512,40.4928,40.4928,9900.0
2007-08-02 13:50:00,58.82,59.1,58.82,59.03,22400.0,40.4928,40.6856,40.4928,40.6374,22400.0
2007-08-02 13:55:00,59.03,59.1,58.96,58.99,11700.0,40.6374,40.6856,40.5892,40.6099,11700.0
2007-08-02 14:00:00,58.99,59.21,58.99,59.14,19100.0,40.6099,40.7613,40.6099,40.7131,19100.0
2007-08-02 14:05:00,59.15,59.27,59.1,59.23,16400.0,40.72,40.8026,40.6856,40.7751,16400.0
2007-08-02 14:10:00,59.24,59.25,59.04,59.08,16700.0,40.782,40.7888,40.6443,40.6718,16700.0
2007-08-02 14:15:00,59.09,59.1,58.86,58.94,20800.0,40.6787,40.6856,40.5204,40.5754,20800.0
2007-08-02 14:20:00,58.99,58.99,58.76,58.76,16300.0,40.6099,40.6099,40.4515,40.4515,16300.0
2007-08-02 14:25:00,58.74,58.76,58.43,58.5,39600.0,40.4377,40.4515,40.2243,40.2725,39600.0
2007-08-02 14:30:00,58.51,58.62,58.39,58.4,25500.0,40.2794,40.3551,40.1968,40.2037,25500.0
2007-08-02 14:35:00,58.4,58.41,58.21,58.21,18700.0,40.2037,40.2106,40.0729,40.0729,18700.0
2007-08-02 14:40:00,58.21,58.39,58.19,58.35,14800.0,40.0729,40.1968,40.0591,40.1693,14800.0
2007-08-02 14:45:00,58.35,58.4,58.24,58.4,21000.0,40.1693,40.2037,40.0935,40.2037,21000.0
2007-08-02 14:50:00,58.4,58.5,58.39,58.42,27600.0,40.2037,40.2725,40.1968,40.2175,27600.0
2007-08-02 14:55:00,58.43,58.47,58.32,58.36,24000.0,40.2243,40.2519,40.1486,40.1761,24000.0
2007-08-02 15:00:00,58.36,58.48,58.24,58.44,29000.0,40.1761,40.2588,40.0935,40.2312,29000.0
2007-08-02 15:05:00,58.45,58.49,58.3,58.41,37500.0,40.2381,40.2656,40.1348,40.2106,37500.0
2007-08-02 15:10:00,58.41,58.45,58.34,58.39,26400.0,40.2106,40.2381,40.1624,40.1968,26400.0
2007-08-02 15:15:00,58.38,58.46,58.33,58.37,22000.0,40.1899,40.245,40.1555,40.183,22000.0
2007-08-02 15:20:00,58.37,58.49,58.32,58.38,42600.0,40.183,40.2656,40.1486,40.1899,42600.0
2007-08-02 15:25:00,58.37,58.88,58.34,58.8,46000.0,40.183,40.5341,40.1624,40.4791,46000.0
2007-08-02 15:30:00,58.77,58.79,58.54,58.61,51600.0,40.4584,40.4722,40.3001,40.3483,51600.0
2007-08-02 15:35:00,58.61,58.63,58.46,58.54,52500.0,40.3483,40.362,40.245,40.3001,52500.0
2007-08-02 15:40:00,58.56,58.56,58.37,58.46,49100.0,40.3138,40.3138,40.183,40.245,49100.0
2007-08-02 15:45:00,58.45,58.5,58.27,58.38,55000.0,40.2381,40.2725,40.1142,40.1899,55000.0
2007-08-02 15:50:00,58.38,58.43,58.2,58.21,87300.0,40.1899,40.2243,40.066,40.0729,87300.0
2007-08-02 15:55:00,58.2,58.44,58.14,58.33,77800.0,40.066,40.2312,40.0247,40.1555,77800.0
2007-08-03 09:30:00,58.61,58.94,58.56,58.73,15000.0,40.3483,40.5754,40.3138,40.4309,15000.0
2007-08-03 09:35:00,58.73,58.73,58.04,58.34,26100.0,40.4309,40.4309,39.9559,40.1624,26100.0
2007-08-03 09:40:00,58.3,58.34,57.6,57.65,26800.0,40.1348,40.1624,39.6529,39.6874,26800.0
2007-08-03 09:45:00,57.67,57.79,57.51,57.57,34500.0,39.7011,39.7837,39.591,39.6323,34500.0
2007-08-03 09:50:00,57.57,57.58,57.21,57.33,46900.0,39.6323,39.6392,39.3845,39.4671,46900.0
2007-08-03 09:55:00,57.38,57.43,57.16,57.23,23200.0,39.5015,39.5359,39.35,39.3982,23200.0
2007-08-03 10:00:00,57.22,57.22,57.06,57.15,36500.0,39.3913,39.3913,39.2812,39.3432,36500.0
2007-08-03 10:05:00,57.17,57.19,57.05,57.14,62700.0,39.3569,39.3707,39.2743,39.3363,62700.0
2007-08-03 10:10:00,57.16,57.21,57.06,57.13,84100.0,39.35,39.3845,39.2812,39.3294,84100.0
2007-08-03 10:15:00,57.13,57.15,56.92,56.92,40800.0,39.3294,39.3432,39.1848,39.1848,40800.0
2007-08-03 10:20:00,56.94,57.17,56.88,57.13,73700.0,39.1986,39.3569,39.1573,39.3294,73700.0
2007-08-03 10:25:00,57.15,57.15,56.69,56.78,34200.0,39.3432,39.3432,39.0265,39.0884,34200.0
2007-08-03 10:30:00,56.79,56.99,56.52,56.52,34300.0,39.0953,39.233,38.9095,38.9095,34300.0
2007-08-03 10:35:00,56.52,56.63,56.3,56.49,44800.0,38.9095,38.9852,38.758,38.8888,44800.0
2007-08-03 10:40:00,56.49,56.58,56.23,56.3,33300.0,38.8888,38.9508,38.7098,38.758,33300.0
2007-08-03 10:45:00,56.31,56.42,56.25,56.36,38500.0,38.7649,38.8406,38.7236,38.7993,38500.0
2007-08-03 10:50:00,56.35,56.52,56.35,56.47,52500.0,38.7924,38.9095,38.7924,38.875,52500.0
2007-08-03 10:55:00,56.43,56.78,56.43,56.7,67400.0,38.8475,39.0884,38.8475,39.0334,67400.0
2007-08-03 11:00:00,56.72,57.0,56.68,56.92,74600.0,39.0471,39.2399,39.0196,39.1848,74600.0
2007-08-03 11:05:00,56.96,57.0,56.91,56.96,57000.0,39.2124,39.2399,39.1779,39.2124,57000.0
2007-08-03 11:10:00,56.96,57.04,56.79,56.83,54200.0,39.2124,39.2674,39.0953,39.1229,54200.0
2007-08-03 11:15:00,56.84,56.84,56.54,56.72,65100.0,39.1298,39.1298,38.9232,39.0471,65100.0
2007-08-03 11:20:00,56.72,56.79,56.64,56.71,37900.0,39.0471,39.0953,38.9921,39.0403,37900.0
2007-08-03 11:25:00,56.66,56.8,56.58,56.8,41900.0,39.0058,39.1022,38.9508,39.1022,41900.0
2007-08-03 11:30:00,56.79,56.83,56.65,56.77,41800.0,39.0953,39.1229,38.999,39.0816,41800.0
2007-08-03 11:35:00,56.76,56.83,56.64,56.78,42000.0,39.0747,39.1229,38.9921,39.0884,42000.0
2007-08-03 11:40:00,56.77,56.84,56.63,56.72,36200.0,39.0816,39.1298,38.9852,39.0471,36200.0
2007-08-03 11:45:00,56.74,56.89,56.72,56.81,66300.0,39.0609,39.1642,39.0471,39.1091,66300.0
2007-08-03 11:50:00,56.81,56.98,56.78,56.81,43200.0,39.1091,39.2261,39.0884,39.1091,43200.0
2007-08-03 11:55:00,56.81,56.93,56.69,56.81,55400.0,39.1091,39.1917,39.0265,39.1091,55400.0
2007-08-03 12:00:00,56.84,57.0,56.81,56.98,43800.0,39.1298,39.2399,39.1091,39.2261,43800.0
2007-08-03 12:05:00,56.98,57.0,56.8,57.0,55000.0,39.2261,39.2399,39.1022,39.2399,55000.0
2007-08-03 12:10:00,56.99,57.37,56.99,57.34,68000.0,39.233,39.4946,39.233,39.474,68000.0
2007-08-03 12:15:00,57.35,57.6,57.35,57.5,36300.0,39.4808,39.6529,39.4808,39.5841,36300.0
2007-08-03 12:20:00,57.48,57.6,57.48,57.52,28800.0,39.5703,39.6529,39.5703,39.5979,28800.0
2007-08-03 12:25:00,57.54,57.59,57.35,57.43,31300.0,39.6116,39.6461,39.4808,39.5359,31300.0
2007-08-03 12:30:00,57.42,57.57,57.42,57.48,24100.0,39.529,39.6323,39.529,39.5703,24100.0
2007-08-03 12:35:00,57.48,57.53,57.35,57.44,32700.0,39.5703,39.6048,39.4808,39.5428,32700.0
2007-08-03 12:40:00,57.44,57.46,57.32,57.38,17100.0,39.5428,39.5566,39.4602,39.5015,17100.0
2007-08-03 12:45:00,57.38,57.38,57.12,57.12,21300.0,39.5015,39.5015,39.3225,39.3225,21300.0
2007-08-03 12:50:00,57.13,57.21,56.97,56.97,21300.0,39.3294,39.3845,39.2192,39.2192,21300.0
2007-08-03 12:55:00,57.01,57.09,56.86,56.95,26900.0,39.2468,39.3019,39.1435,39.2055,26900.0
2007-08-03 13:00:00,56.95,56.98,56.89,56.93,18800.0,39.2055,39.2261,39.1642,39.1917,18800.0
2007-08-03 13:05:00,56.92,57.11,56.8,57.06,43400.0,39.1848,39.3156,39.1022,39.2812,43400.0
2007-08-03 13:10:00,57.06,57.23,57.05,57.09,22200.0,39.2812,39.3982,39.2743,39.3019,22200.0
2007-08-03 13:15:00,57.1,57.11,56.93,56.94,28700.0,39.3087,39.3156,39.1917,39.1986,28700.0
2007-08-03 13:20:00,56.97,57.05,56.96,56.97,18700.0,39.2192,39.2743,39.2124,39.2192,18700.0
2007-08-03 13:25:00,57.0,57.02,56.9,56.92,18800.0,39.2399,39.2537,39.1711,39.1848,18800.0
2007-08-03 13:30:00,56.93,56.98,56.9,56.96,19000.0,39.1917,39.2261,39.1711,39.2124,19000.0
2007-08-03 13:35:00,56.96,56.96,56.74,56.82,26200.0,39.2124,39.2124,39.0609,39.116,26200.0
2007-08-03 13:40:00,56.85,57.1,56.83,57.01,24900.0,39.1366,39.3087,39.1229,39.2468,24900.0
2007-08-03 13:45:00,57.0,57.01,56.91,56.98,15300.0,39.2399,39.2468,39.1779,39.2261,15300.0
2007-08-03 13:50:00,56.96,57.22,56.96,57.22,21700.0,39.2124,39.3913,39.2124,39.3913,21700.0
2007-08-03 13:55:00,57.22,57.42,57.21,57.27,51000.0,39.3913,39.529,39.3845,39.4258,51000.0
2007-08-03 14:00:00,57.27,57.63,57.27,57.54,34500.0,39.4258,39.6736,39.4258,39.6116,34500.0
2007-08-03 14:05:00,57.53,57.61,57.39,57.54,21500.0,39.6048,39.6598,39.5084,39.6116,21500.0
2007-08-03 14:10:00,57.53,57.54,57.17,57.24,26300.0,39.6048,39.6116,39.3569,39.4051,26300.0
2007-08-03 14:15:00,57.23,57.3,57.02,57.17,24900.0,39.3982,39.4464,39.2537,39.3569,24900.0
2007-08-03 14:20:00,57.18,57.19,56.89,56.89,31800.0,39.3638,39.3707,39.1642,39.1642,31800.0
2007-08-03 14:25:00,56.88,56.88,56.25,56.27,30700.0,39.1573,39.1573,38.7236,38.7374,30700.0
2007-08-03 14:30:00,56.28,56.53,56.25,56.43,26300.0,38.7442,38.9163,38.7236,38.8475,26300.0
2007-08-03 14:35:00,56.45,56.72,56.42,56.57,18100.0,38.8613,39.0471,38.8406,38.9439,18100.0
2007-08-03 14:40:00,56.56,56.63,56.46,56.5,24400.0,38.937,38.9852,38.8682,38.8957,24400.0
2007-08-03 14:45:00,56.49,56.52,56.31,56.34,36500.0,38.8888,38.9095,38.7649,38.7855,36500.0
2007-08-03 14:50:00,56.33,56.46,56.19,56.23,41500.0,38.7787,38.8682,38.6823,38.7098,41500.0
2007-08-03 14:55:00,56.27,56.37,56.07,56.21,28500.0,38.7374,38.8062,38.5997,38.696,28500.0
2007-08-03 15:00:00,56.2,56.29,55.85,56.1,51700.0,38.6892,38.7511,38.4482,38.6203,51700.0
2007-08-03 15:05:00,56.1,56.24,56.05,56.08,45500.0,38.6203,38.7167,38.5859,38.6066,45500.0
2007-08-03 15:10:00,56.1,56.3,56.04,56.08,34900.0,38.6203,38.758,38.579,38.6066,34900.0
2007-08-03 15:15:00,56.09,56.21,55.97,56.18,33300.0,38.6134,38.696,38.5308,38.6754,33300.0
2007-08-03 15:20:00,56.18,56.25,56.01,56.02,45500.0,38.6754,38.7236,38.5584,38.5652,45500.0
2007-08-03 15:25:00,56.07,56.26,56.07,56.16,78900.0,38.5997,38.7305,38.5997,38.6616,78900.0
2007-08-03 15:30:00,56.19,56.54,56.17,56.42,78500.0,38.6823,38.9232,38.6685,38.8406,78500.0
2007-08-03 15:35:00,56.42,56.43,56.1,56.15,73100.0,38.8406,38.8475,38.6203,38.6547,73100.0
2007-08-03 15:40:00,56.15,56.17,55.91,55.96,91800.0,38.6547,38.6685,38.4895,38.5239,91800.0
2007-08-03 15:45:00,55.95,56.0,55.17,55.35,97300.0,38.5171,38.5515,37.9801,38.104,97300.0
2007-08-03 15:50:00,55.34,55.39,54.62,54.77,91300.0,38.0971,38.1315,37.6015,37.7047,91300.0
2007-08-03 15:55:00,54.75,55.15,54.74,55.08,104600.0,37.691,37.9663,37.6841,37.9181,104600.0
2007-08-06 09:30:00,54.22,54.22,54.22,54.22,400.0,37.3261,37.3261,37.3261,37.3261,400.0
2007-08-06 09:35:00,54.82,55.44,54.71,55.06,48200.0,37.7391,38.166,37.6634,37.9044,48200.0
2007-08-06 09:40:00,55.08,55.1,54.56,54.65,24000.0,37.9181,37.9319,37.5602,37.6221,24000.0
2007-08-06 09:45:00,54.62,54.75,54.27,54.35,59800.0,37.6015,37.691,37.3605,37.4156,59800.0
2007-08-06 09:50:00,54.24,54.27,53.54,54.14,77900.0,37.3399,37.3605,36.858,37.271,77900.0
2007-08-06 09:55:00,54.14,54.4,53.88,54.4,45200.0,37.271,37.45,37.092,37.45,45200.0
2007-08-06 10:00:00,54.34,54.46,54.18,54.32,39600.0,37.4087,37.4913,37.2986,37.3949,39600.0
2007-08-06 10:05:00,54.33,54.62,54.31,54.41,50300.0,37.4018,37.6015,37.388,37.4569,50300.0
2007-08-06 10:10:00,54.41,54.65,54.21,54.55,76300.0,37.4569,37.6221,37.3192,37.5533,76300.0
2007-08-06 10:15:00,54.58,54.88,54.58,54.59,30500.0,37.5739,37.7804,37.5739,37.5808,30500.0
2007-08-06 10:20:00,54.58,54.69,54.44,54.44,41000.0,37.5739,37.6496,37.4775,37.4775,41000.0
2007-08-06 10:25:00,54.46,54.63,54.44,54.51,31200.0,37.4913,37.6083,37.4775,37.5257,31200.0
2007-08-06 10:30:00,54.52,54.87,54.49,54.72,43000.0,37.5326,37.7736,37.512,37.6703,43000.0
2007-08-06 10:35:00,54.73,55.05,54.64,54.94,27500.0,37.6772,37.8975,37.6152,37.8218,27500.0
2007-08-06 10:40:00,54.92,54.92,54.55,54.72,19500.0,37.808,37.808,37.5533,37.6703,19500.0
2007-08-06 10:45:00,54.68,54.76,54.55,54.73,25700.0,37.6428,37.6978,37.5533,37.6772,25700.0
2007-08-06 10:50:00,54.72,54.73,54.53,54.56,39000.0,37.6703,37.6772,37.5395,37.5602,39000.0
2007-08-06 10:55:00,54.59,54.66,54.54,54.55,41300.0,37.5808,37.629,37.5464,37.5533,41300.0
2007-08-06 11:00:00,54.54,54.56,54.39,54.55,87800.0,37.5464,37.5602,37.4431,37.5533,87800.0
2007-08-06 11:05:00,54.56,54.73,54.55,54.6,26100.0,37.5602,37.6772,37.5533,37.5877,26100.0
2007-08-06 11:10:00,54.6,54.62,54.55,54.61,35800.0,37.5877,37.6015,37.5533,37.5946,35800.0
2007-08-06 11:15:00,54.58,54.62,54.53,54.55,44600.0,37.5739,37.6015,37.5395,37.5533,44600.0
2007-08-06 11:20:00,54.56,54.64,54.51,54.59,36000.0,37.5602,37.6152,37.5257,37.5808,36000.0
2007-08-06 11:25:00,54.62,54.62,54.4,54.57,58500.0,37.6015,37.6015,37.45,37.567,58500.0
2007-08-06 11:30:00,54.56,54.7,54.53,54.66,27300.0,37.5602,37.6565,37.5395,37.629,27300.0
2007-08-06 11:35:00,54.66,54.7,54.5,54.54,29400.0,37.629,37.6565,37.5188,37.5464,29400.0
2007-08-06 11:40:00,54.51,54.71,54.5,54.69,18500.0,37.5257,37.6634,37.5188,37.6496,18500.0
2007-08-06 11:45:00,54.72,55.35,54.72,55.17,29500.0,37.6703,38.104,37.6703,37.9801,29500.0
2007-08-06 11:50:00,55.15,55.52,55.15,55.42,17000.0,37.9663,38.221,37.9663,38.1522,17000.0
2007-08-06 11:55:00,55.45,55.55,55.35,55.35,15700.0,38.1728,38.2417,38.104,38.104,15700.0
2007-08-06 12:00:00,55.37,55.38,55.05,55.05,22300.0,38.1178,38.1247,37.8975,37.8975,22300.0
2007-08-06 12:05:00,55.1,55.28,55.05,55.25,26500.0,37.9319,38.0558,37.8975,38.0352,26500.0
2007-08-06 12:10:00,55.26,55.34,55.22,55.26,17300.0,38.042,38.0971,38.0145,38.042,17300.0
2007-08-06 12:15:00,55.25,55.29,55.07,55.11,12800.0,38.0352,38.0627,37.9112,37.9388,12800.0
2007-08-06 12:20:00,55.12,55.29,54.77,55.29,115800.0,37.9457,38.0627,37.7047,38.0627,115800.0
2007-08-06 12:25:00,55.23,55.39,55.23,55.36,9100.0,38.0214,38.1315,38.0214,38.1109,9100.0
2007-08-06 12:30:00,55.39,55.55,55.34,55.41,16100.0,38.1315,38.2417,38.0971,38.1453,16100.0
2007-08-06 12:35:00,55.41,55.76,55.36,55.73,21200.0,38.1453,38.3863,38.1109,38.3656,21200.0
2007-08-06 12:40:00,55.73,55.92,55.73,55.83,20200.0,38.3656,38.4964,38.3656,38.4344,20200.0
2007-08-06 12:45:00,55.79,56.0,55.75,55.94,20800.0,38.4069,38.5515,38.3794,38.5102,20800.0
2007-08-06 12:50:00,55.94,56.0,55.81,55.94,28100.0,38.5102,38.5515,38.4207,38.5102,28100.0
2007-08-06 12:55:00,55.95,55.95,55.87,55.92,10600.0,38.5171,38.5171,38.462,38.4964,10600.0
2007-08-06 13:00:00,55.92,55.92,55.82,55.82,9400.0,38.4964,38.4964,38.4276,38.4276,9400.0
2007-08-06 13:05:00,55.81,55.82,55.42,55.42,18800.0,38.4207,38.4276,38.1522,38.1522,18800.0
2007-08-06 13:10:00,55.42,55.44,55.31,55.41,22800.0,38.1522,38.166,38.0765,38.1453,22800.0
2007-08-06 13:15:00,55.42,55.6,55.42,55.6,12000.0,38.1522,38.2761,38.1522,38.2761,12000.0
2007-08-06 13:20:00,55.57,55.61,55.42,55.51,16200.0,38.2555,38.283,38.1522,38.2142,16200.0
2007-08-06 13:25:00,55.53,55.63,55.47,55.57,19800.0,38.2279,38.2968,38.1866,38.2555,19800.0
2007-08-06 13:30:00,55.56,55.56,55.43,55.48,13300.0,38.2486,38.2486,38.1591,38.1935,13300.0
2007-08-06 13:35:00,55.51,55.54,55.39,55.42,22000.0,38.2142,38.2348,38.1315,38.1522,22000.0
2007-08-06 13:40:00,55.44,55.49,55.35,55.35,14800.0,38.166,38.2004,38.104,38.104,14800.0
2007-08-06 13:45:00,55.31,55.31,55.22,55.28,16700.0,38.0765,38.0765,38.0145,38.0558,16700.0
2007-08-06 13:50:00,55.28,55.53,55.24,55.51,15400.0,38.0558,38.2279,38.0283,38.2142,15400.0
2007-08-06 13:55:00,55.51,55.51,55.36,55.4,11700.0,38.2142,38.2142,38.1109,38.1384,11700.0
2007-08-06 14:00:00,55.38,55.46,55.24,55.24,27700.0,38.1247,38.1797,38.0283,38.0283,27700.0
2007-08-06 14:05:00,55.26,55.63,55.23,55.63,106500.0,38.042,38.2968,38.0214,38.2968,106500.0
2007-08-06 14:10:00,55.6,55.66,55.43,55.49,22300.0,38.2761,38.3174,38.1591,38.2004,22300.0
2007-08-06 14:15:00,55.5,55.78,55.45,55.75,37400.0,38.2073,38.4,38.1728,38.3794,37400.0
2007-08-06 14:20:00,55.79,55.83,55.65,55.68,14500.0,38.4069,38.4344,38.3105,38.3312,14500.0
2007-08-06 14:25:00,55.68,55.75,55.56,55.67,22200.0,38.3312,38.3794,38.2486,38.3243,22200.0
2007-08-06 14:30:00,55.66,55.93,55.65,55.79,24400.0,38.3174,38.5033,38.3105,38.4069,24400.0
2007-08-06 14:35:00,55.81,56.15,55.8,56.15,25100.0,38.4207,38.6547,38.4138,38.6547,25100.0
2007-08-06 14:40:00,56.21,56.79,56.2,56.7,42300.0,38.696,39.0953,38.6892,39.0334,42300.0
2007-08-06 14:45:00,56.69,56.75,56.45,56.47,19100.0,39.0265,39.0678,38.8613,38.875,19100.0
2007-08-06 14:50:00,56.45,56.61,56.39,56.47,31300.0,38.8613,38.9714,38.82,38.875,31300.0
2007-08-06 14:55:00,56.48,56.57,56.31,56.56,42600.0,38.8819,38.9439,38.7649,38.937,42600.0
2007-08-06 15:00:00,56.57,56.73,56.5,56.57,33900.0,38.9439,39.054,38.8957,38.9439,33900.0
2007-08-06 15:05:00,56.57,56.94,56.53,56.86,59000.0,38.9439,39.1986,38.9163,39.1435,59000.0
2007-08-06 15:10:00,56.88,56.93,56.76,56.83,51000.0,39.1573,39.1917,39.0747,39.1229,51000.0
2007-08-06 15:15:00,56.87,57.28,56.87,57.17,46900.0,39.1504,39.4327,39.1504,39.3569,46900.0
2007-08-06 15:20:00,57.18,57.3,57.09,57.26,43600.0,39.3638,39.4464,39.3019,39.4189,43600.0
2007-08-06 15:25:00,57.24,57.29,57.11,57.29,35200.0,39.4051,39.4395,39.3156,39.4395,35200.0
2007-08-06 15:30:00,57.28,57.39,56.99,57.02,48500.0,39.4327,39.5084,39.233,39.2537,48500.0
2007-08-06 15:35:00,57.02,57.13,56.91,57.09,38800.0,39.2537,39.3294,39.1779,39.3019,38800.0
2007-08-06 15:40:00,57.09,57.29,57.09,57.23,35300.0,39.3019,39.4395,39.3019,39.3982,35300.0
2007-08-06 15:45:00,57.21,57.54,57.16,57.29,51200.0,39.3845,39.6116,39.35,39.4395,51200.0
2007-08-06 15:50:00,57.25,57.28,57.02,57.14,47100.0,39.412,39.4327,39.2537,39.3363,47100.0
2007-08-06 15:55:00,57.14,57.51,57.14,57.48,42600.0,39.3363,39.591,39.3363,39.5703,42600.0
2007-08-07 09:30:00,56.7,56.82,55.75,56.17,35900.0,39.0334,39.116,38.3794,38.6685,35900.0
2007-08-07 09:35:00,56.08,56.61,56.01,56.03,13800.0,38.6066,38.9714,38.5584,38.5721,13800.0
2007-08-07 09:40:00,56.01,56.77,55.89,56.76,27400.0,38.5584,39.0816,38.4758,39.0747,27400.0
2007-08-07 09:45:00,56.83,57.16,56.65,56.97,100600.0,39.1229,39.35,38.999,39.2192,100600.0
2007-08-07 09:50:00,56.98,57.15,56.87,57.14,22400.0,39.2261,39.3432,39.1504,39.3363,22400.0
2007-08-07 09:55:00,57.15,57.84,57.13,57.68,31800.0,39.3432,39.8182,39.3294,39.708,31800.0
2007-08-07 10:00:00,57.61,58.35,57.51,58.05,62300.0,39.6598,40.1693,39.591,39.9627,62300.0
2007-08-07 10:05:00,58.05,58.22,57.89,58.11,33100.0,39.9627,40.0798,39.8526,40.004,33100.0
2007-08-07 10:10:00,58.11,58.36,58.11,58.21,36600.0,40.004,40.1761,40.004,40.0729,36600.0
2007-08-07 10:15:00,58.22,58.25,58.12,58.15,20400.0,40.0798,40.1004,40.0109,40.0316,20400.0
2007-08-07 10:20:00,58.15,58.16,57.58,57.6,17500.0,40.0316,40.0385,39.6392,39.6529,17500.0
2007-08-07 10:25:00,57.53,57.65,57.41,57.44,15000.0,39.6048,39.6874,39.5221,39.5428,15000.0
2007-08-07 10:30:00,57.44,57.45,57.27,57.41,15800.0,39.5428,39.5497,39.4258,39.5221,15800.0
2007-08-07 10:35:00,57.41,57.41,57.1,57.1,25100.0,39.5221,39.5221,39.3087,39.3087,25100.0
2007-08-07 10:40:00,57.08,57.21,56.93,57.07,25800.0,39.295,39.3845,39.1917,39.2881,25800.0
2007-08-07 10:45:00,57.07,57.44,57.02,57.39,15800.0,39.2881,39.5428,39.2537,39.5084,15800.0
2007-08-07 10:50:00,57.37,57.51,57.37,57.49,10200.0,39.4946,39.591,39.4946,39.5772,10200.0
2007-08-07 10:55:00,57.48,57.49,57.34,57.34,10500.0,39.5703,39.5772,39.474,39.474,10500.0
2007-08-07 11:00:00,57.36,57.52,57.32,57.52,15900.0,39.4877,39.5979,39.4602,39.5979,15900.0
2007-08-07 11:05:00,57.51,57.61,57.39,57.45,26600.0,39.591,39.6598,39.5084,39.5497,26600.0
2007-08-07 11:10:00,57.45,57.56,57.45,57.53,18100.0,39.5497,39.6254,39.5497,39.6048,18100.0
2007-08-07 11:15:00,57.52,57.68,57.49,57.65,17200.0,39.5979,39.708,39.5772,39.6874,17200.0
2007-08-07 11:20:00,57.64,57.65,57.52,57.53,22100.0,39.6805,39.6874,39.5979,39.6048,22100.0
2007-08-07 11:25:00,57.55,57.59,57.52,57.56,16400.0,39.6185,39.6461,39.5979,39.6254,16400.0
2007-08-07 11:30:00,57.57,57.78,57.54,57.72,25900.0,39.6323,39.7769,39.6116,39.7356,25900.0
2007-08-07 11:35:00,57.72,57.85,57.72,57.85,16600.0,39.7356,39.8251,39.7356,39.8251,16600.0
2007-08-07 11:40:00,57.82,58.02,57.82,58.0,20200.0,39.8044,39.9421,39.8044,39.9283,20200.0
2007-08-07 11:45:00,58.01,58.37,57.99,58.31,26100.0,39.9352,40.183,39.9214,40.1417,26100.0
2007-08-07 11:50:00,58.3,58.39,58.28,58.37,26300.0,40.1348,40.1968,40.1211,40.183,26300.0
2007-08-07 11:55:00,58.39,58.64,58.36,58.61,52700.0,40.1968,40.3689,40.1761,40.3483,52700.0
2007-08-07 12:00:00,58.57,58.78,58.57,58.73,48500.0,40.3207,40.4653,40.3207,40.4309,48500.0
2007-08-07 12:05:00,58.73,59.36,58.59,59.13,66600.0,40.4309,40.8646,40.3345,40.7062,66600.0
2007-08-07 12:10:00,59.19,59.24,59.03,59.07,23900.0,40.7475,40.782,40.6374,40.6649,23900.0
2007-08-07 12:15:00,59.05,59.08,58.76,58.76,21500.0,40.6512,40.6718,40.4515,40.4515,21500.0
2007-08-07 12:20:00,58.79,58.79,58.6,58.63,25200.0,40.4722,40.4722,40.3414,40.362,25200.0
2007-08-07 12:25:00,58.65,58.65,58.4,58.41,18600.0,40.3758,40.3758,40.2037,40.2106,18600.0
2007-08-07 12:30:00,58.41,58.44,58.27,58.39,19800.0,40.2106,40.2312,40.1142,40.1968,19800.0
2007-08-07 12:35:00,58.37,58.41,58.26,58.29,116200.0,40.183,40.2106,40.1073,40.128,116200.0
2007-08-07 12:40:00,58.32,58.41,58.13,58.2,45800.0,40.1486,40.2106,40.0178,40.066,45800.0
2007-08-07 12:45:00,58.18,58.4,58.1,58.34,40700.0,40.0522,40.2037,39.9972,40.1624,40700.0
2007-08-07 12:50:00,58.34,58.5,58.32,58.42,14000.0,40.1624,40.2725,40.1486,40.2175,14000.0
2007-08-07 12:55:00,58.4,58.53,58.36,58.47,23700.0,40.2037,40.2932,40.1761,40.2519,23700.0
2007-08-07 13:00:00,58.45,58.71,58.45,58.71,26300.0,40.2381,40.4171,40.2381,40.4171,26300.0
2007-08-07 13:05:00,58.69,58.87,58.65,58.84,18600.0,40.4033,40.5272,40.3758,40.5066,18600.0
2007-08-07 13:10:00,58.85,58.92,58.69,58.73,21400.0,40.5135,40.5617,40.4033,40.4309,21400.0
2007-08-07 13:15:00,58.73,58.92,58.7,58.87,14900.0,40.4309,40.5617,40.4102,40.5272,14900.0
2007-08-07 13:20:00,58.88,59.06,58.88,59.03,19700.0,40.5341,40.658,40.5341,40.6374,19700.0
2007-08-07 13:25:00,59.04,59.07,58.98,59.03,13100.0,40.6443,40.6649,40.603,40.6374,13100.0
2007-08-07 13:30:00,59.02,59.15,59.01,59.02,24000.0,40.6305,40.72,40.6236,40.6305,24000.0
2007-08-07 13:35:00,59.05,59.07,58.91,59.02,12900.0,40.6512,40.6649,40.5548,40.6305,12900.0
2007-08-07 13:40:00,59.03,59.26,58.94,59.16,27300.0,40.6374,40.7957,40.5754,40.7269,27300.0
2007-08-07 13:45:00,59.18,59.33,59.15,59.33,20000.0,40.7407,40.8439,40.72,40.8439,20000.0
2007-08-07 13:50:00,59.29,59.31,59.18,59.18,15400.0,40.8164,40.8301,40.7407,40.7407,15400.0
2007-08-07 13:55:00,59.17,59.18,58.97,58.98,19700.0,40.7338,40.7407,40.5961,40.603,19700.0
2007-08-07 14:00:00,58.99,59.09,58.88,58.92,19500.0,40.6099,40.6787,40.5341,40.5617,19500.0
2007-08-07 14:05:00,58.92,58.94,58.69,58.82,19500.0,40.5617,40.5754,40.4033,40.4928,19500.0
2007-08-07 14:10:00,58.78,59.0,57.95,58.3,33700.0,40.4653,40.6167,39.8939,40.1348,33700.0
2007-08-07 14:15:00,58.13,58.69,57.5,57.62,66500.0,40.0178,40.4033,39.5841,39.6667,66500.0
2007-08-07 14:20:00,57.61,57.7,57.35,57.54,84000.0,39.6598,39.7218,39.4808,39.6116,84000.0
2007-08-07 14:25:00,57.54,57.6,57.48,57.5,116800.0,39.6116,39.6529,39.5703,39.5841,116800.0
2007-08-07 14:30:00,57.52,57.64,57.48,57.56,56400.0,39.5979,39.6805,39.5703,39.6254,56400.0
2007-08-07 14:35:00,57.54,57.75,57.48,57.69,68100.0,39.6116,39.7562,39.5703,39.7149,68100.0
2007-08-07 14:40:00,57.65,58.0,57.56,57.82,109500.0,39.6874,39.9283,39.6254,39.8044,109500.0
2007-08-07 14:45:00,57.79,58.33,57.74,58.29,52700.0,39.7837,40.1555,39.7493,40.128,52700.0
2007-08-07 14:50:00,58.32,58.61,58.27,58.37,36300.0,40.1486,40.3483,40.1142,40.183,36300.0
2007-08-07 14:55:00,58.37,58.84,58.32,58.84,39700.0,40.183,40.5066,40.1486,40.5066,39700.0
2007-08-07 15:00:00,58.91,59.53,58.87,59.32,62200.0,40.5548,40.9816,40.5272,40.837,62200.0
2007-08-07 15:05:00,59.23,59.28,58.99,59.13,33500.0,40.7751,40.8095,40.6099,40.7062,33500.0
2007-08-07 15:10:00,59.09,59.1,58.73,58.81,67400.0,40.6787,40.6856,40.4309,40.4859,67400.0
2007-08-07 15:15:00,58.8,59.08,58.8,58.98,71400.0,40.4791,40.6718,40.4791,40.603,71400.0
2007-08-07 15:20:00,58.98,59.09,58.67,58.92,55500.0,40.603,40.6787,40.3896,40.5617,55500.0
2007-08-07 15:25:00,58.9,59.02,58.67,59.02,47100.0,40.5479,40.6305,40.3896,40.6305,47100.0
2007-08-07 15:30:00,59.01,59.23,58.96,59.07,83500.0,40.6236,40.7751,40.5892,40.6649,83500.0
2007-08-07 15:35:00,59.07,59.3,58.72,58.83,77900.0,40.6649,40.8233,40.424,40.4997,77900.0
2007-08-07 15:40:00,58.86,59.02,58.72,58.98,68300.0,40.5204,40.6305,40.424,40.603,68300.0
2007-08-07 15:45:00,58.97,59.04,58.64,58.69,64400.0,40.5961,40.6443,40.3689,40.4033,64400.0
2007-08-07 15:50:00,58.63,58.82,58.46,58.49,43200.0,40.362,40.4928,40.245,40.2656,43200.0
2007-08-07 15:55:00,58.5,58.71,58.43,58.43,53900.0,40.2725,40.4171,40.2243,40.2243,53900.0
2007-08-08 09:30:00,58.59,58.6,58.24,58.28,39000.0,40.3345,40.3414,40.0935,40.1211,39000.0
2007-08-08 09:35:00,58.31,59.18,58.23,59.1,43900.0,40.1417,40.7407,40.0867,40.6856,43900.0
2007-08-08 09:40:00,59.13,59.4,59.11,59.23,26900.0,40.7062,40.8921,40.6925,40.7751,26900.0
2007-08-08 09:45:00,59.22,59.24,59.05,59.09,16500.0,40.7682,40.782,40.6512,40.6787,16500.0
2007-08-08 09:50:00,59.07,59.12,58.94,59.02,27200.0,40.6649,40.6993,40.5754,40.6305,27200.0
2007-08-08 09:55:00,58.97,59.28,58.93,59.2,30600.0,40.5961,40.8095,40.5685,40.7544,30600.0
2007-08-08 10:00:00,59.2,59.5,59.08,59.43,31200.0,40.7544,40.9609,40.6718,40.9128,31200.0
2007-08-08 10:05:00,59.41,59.43,58.97,59.0,20200.0,40.899,40.9128,40.5961,40.6167,20200.0
2007-08-08 10:10:00,59.0,59.1,58.97,59.09,32600.0,40.6167,40.6856,40.5961,40.6787,32600.0
2007-08-08 10:15:00,59.07,59.5,59.03,59.49,23200.0,40.6649,40.9609,40.6374,40.9541,23200.0
2007-08-08 10:20:00,59.49,59.68,59.39,59.68,30000.0,40.9541,41.0849,40.8852,41.0849,30000.0
2007-08-08 10:25:00,59.69,59.83,59.67,59.67,28400.0,41.0917,41.1881,41.078,41.078,28400.0
2007-08-08 10:30:00,59.68,59.91,59.64,59.88,45000.0,41.0849,41.2432,41.0573,41.2225,45000.0
2007-08-08 10:35:00,59.89,60.15,59.83,60.09,74300.0,41.2294,41.4084,41.1881,41.3671,74300.0
2007-08-08 10:40:00,60.09,60.47,60.09,60.47,47100.0,41.3671,41.6287,41.3671,41.6287,47100.0
2007-08-08 10:45:00,60.45,61.23,60.45,60.84,40400.0,41.6149,42.1519,41.6149,41.8834,40400.0
2007-08-08 10:50:00,60.78,60.81,60.49,60.59,30200.0,41.8421,41.8628,41.6425,41.7113,30200.0
2007-08-08 10:55:00,60.55,60.55,60.34,60.4,16400.0,41.6838,41.6838,41.5392,41.5805,16400.0
2007-08-08 11:00:00,60.36,60.46,60.32,60.42,30600.0,41.553,41.6218,41.5254,41.5943,30600.0
2007-08-08 11:05:00,60.35,60.41,60.2,60.2,36100.0,41.5461,41.5874,41.4428,41.4428,36100.0
2007-08-08 11:10:00,60.25,60.25,60.18,60.24,39500.0,41.4773,41.4773,41.4291,41.4704,39500.0
2007-08-08 11:15:00,60.21,60.24,60.13,60.14,17000.0,41.4497,41.4704,41.3946,41.4015,17000.0
2007-08-08 11:20:00,60.14,60.14,59.98,60.05,24200.0,41.4015,41.4015,41.2914,41.3396,24200.0
2007-08-08 11:25:00,60.04,60.05,59.92,59.93,18100.0,41.3327,41.3396,41.2501,41.257,18100.0
2007-08-08 11:30:00,59.92,59.92,59.69,59.87,24600.0,41.2501,41.2501,41.0917,41.2157,24600.0
2007-08-08 11:35:00,59.91,60.5,59.88,60.44,38800.0,41.2432,41.6494,41.2225,41.6081,38800.0
2007-08-08 11:40:00,60.41,60.48,60.38,60.42,10700.0,41.5874,41.6356,41.5668,41.5943,10700.0
2007-08-08 11:45:00,60.39,60.39,60.2,60.2,9500.0,41.5736,41.5736,41.4428,41.4428,9500.0
2007-08-08 11:50:00,60.22,60.22,59.93,59.99,11800.0,41.4566,41.4566,41.257,41.2983,11800.0
2007-08-08 11:55:00,60.0,60.04,59.86,59.98,14000.0,41.3052,41.3327,41.2088,41.2914,14000.0
2007-08-08 12:00:00,59.96,60.0,59.8,59.9,26500.0,41.2776,41.3052,41.1675,41.2363,26500.0
2007-08-08 12:05:00,59.86,59.97,59.83,59.84,24300.0,41.2088,41.2845,41.1881,41.195,24300.0
2007-08-08 12:10:00,59.83,59.91,59.68,59.89,33500.0,41.1881,41.2432,41.0849,41.2294,33500.0
2007-08-08 12:15:00,59.89,60.04,59.76,60.04,31300.0,41.2294,41.3327,41.1399,41.3327,31300.0
2007-08-08 12:20:00,60.03,60.18,60.01,60.03,22200.0,41.3258,41.4291,41.312,41.3258,22200.0
2007-08-08 12:25:00,60.03,60.23,59.96,60.23,14000.0,41.3258,41.4635,41.2776,41.4635,14000.0
2007-08-08 12:30:00,60.24,60.5,60.23,60.34,54500.0,41.4704,41.6494,41.4635,41.5392,54500.0
2007-08-08 12:35:00,60.35,60.4,60.27,60.37,26600.0,41.5461,41.5805,41.491,41.5599,26600.0
2007-08-08 12:40:00,60.34,60.39,60.29,60.37,33500.0,41.5392,41.5736,41.5048,41.5599,33500.0
2007-08-08 12:45:00,60.38,60.83,60.36,60.66,68100.0,41.5668,41.8765,41.553,41.7595,68100.0
2007-08-08 12:50:00,60.66,60.77,60.66,60.68,16900.0,41.7595,41.8352,41.7595,41.7733,16900.0
2007-08-08 12:55:00,60.66,60.7,60.6,60.6,11000.0,41.7595,41.787,41.7182,41.7182,11000.0
2007-08-08 13:00:00,60.6,60.67,60.57,60.67,34700.0,41.7182,41.7664,41.6976,41.7664,34700.0
2007-08-08 13:05:00,60.67,61.15,60.65,61.05,37800.0,41.7664,42.0968,41.7526,42.028,37800.0
2007-08-08 13:10:00,61.06,61.23,60.98,61.21,22600.0,42.0349,42.1519,41.9798,42.1381,22600.0
2007-08-08 13:15:00,61.2,61.4,61.19,61.36,16600.0,42.1313,42.2689,42.1244,42.2414,16600.0
2007-08-08 13:20:00,61.36,61.41,61.24,61.28,20700.0,42.2414,42.2758,42.1588,42.1863,20700.0
2007-08-08 13:25:00,61.29,61.43,61.24,61.29,35400.0,42.1932,42.2896,42.1588,42.1932,35400.0
2007-08-08 13:30:00,61.3,61.37,61.17,61.36,26200.0,42.2001,42.2483,42.1106,42.2414,26200.0
2007-08-08 13:35:00,61.36,61.51,61.26,61.44,34900.0,42.2414,42.3447,42.1726,42.2965,34900.0
2007-08-08 13:40:00,61.43,61.62,61.39,61.56,32400.0,42.2896,42.4204,42.2621,42.3791,32400.0
2007-08-08 13:45:00,61.55,61.69,61.54,61.66,185600.0,42.3722,42.4686,42.3653,42.4479,185600.0
2007-08-08 13:50:00,61.64,61.86,61.57,61.86,32700.0,42.4342,42.5856,42.386,42.5856,32700.0
2007-08-08 13:55:00,61.86,62.23,61.83,62.09,87400.0,42.5856,42.8403,42.565,42.744,87400.0
2007-08-08 14:00:00,62.07,62.37,61.93,62.35,118600.0,42.7302,42.9367,42.6338,42.9229,118600.0
2007-08-08 14:05:00,62.35,62.57,62.34,62.45,38300.0,42.9229,43.0744,42.9161,42.9918,38300.0
2007-08-08 14:10:00,62.45,62.52,62.25,62.46,64400.0,42.9918,43.04,42.8541,42.9987,64400.0
2007-08-08 14:15:00,62.45,62.45,62.14,62.36,56900.0,42.9918,42.9918,42.7784,42.9298,56900.0
2007-08-08 14:20:00,62.38,62.44,62.37,62.37,29600.0,42.9436,42.9849,42.9367,42.9367,29600.0
2007-08-08 14:25:00,62.38,63.08,62.37,63.04,43600.0,42.9436,43.4255,42.9367,43.3979,43600.0
2007-08-08 14:30:00,63.06,63.06,62.49,62.49,72800.0,43.4117,43.4117,43.0193,43.0193,72800.0
2007-08-08 14:35:00,62.49,62.54,62.28,62.33,24300.0,43.0193,43.0537,42.8748,42.9092,24300.0
2007-08-08 14:40:00,62.31,62.52,62.28,62.42,85700.0,42.8954,43.04,42.8748,42.9711,85700.0
2007-08-08 14:45:00,62.51,62.54,61.83,61.83,72600.0,43.0331,43.0537,42.565,42.565,72600.0
2007-08-08 14:50:00,61.87,61.9,61.55,61.87,30100.0,42.5925,42.6132,42.3722,42.5925,30100.0
2007-08-08 14:55:00,61.87,62.0,61.7,61.94,32800.0,42.5925,42.682,42.4755,42.6407,32800.0
2007-08-08 15:00:00,61.92,62.01,61.53,61.57,124400.0,42.6269,42.6889,42.3584,42.386,124400.0
2007-08-08 15:05:00,61.57,61.76,61.0,61.01,101100.0,42.386,42.5168,41.9936,42.0005,101100.0
2007-08-08 15:10:00,61.01,61.19,60.96,60.97,135800.0,42.0005,42.1244,41.966,41.9729,135800.0
2007-08-08 15:15:00,61.0,61.02,60.52,60.84,95900.0,41.9936,42.0073,41.6631,41.8834,95900.0
2007-08-08 15:20:00,60.84,61.07,60.65,60.67,83600.0,41.8834,42.0418,41.7526,41.7664,83600.0
2007-08-08 15:25:00,60.6,60.65,60.38,60.51,88400.0,41.7182,41.7526,41.5668,41.6562,88400.0
2007-08-08 15:30:00,60.5,60.51,60.16,60.43,71900.0,41.6494,41.6562,41.4153,41.6012,71900.0
2007-08-08 15:35:00,60.42,60.51,60.27,60.48,70800.0,41.5943,41.6562,41.491,41.6356,70800.0
2007-08-08 15:40:00,60.47,60.5,60.04,60.11,64000.0,41.6287,41.6494,41.3327,41.3809,64000.0
2007-08-08 15:45:00,60.19,60.67,60.16,60.54,39100.0,41.436,41.7664,41.4153,41.6769,39100.0
2007-08-08 15:50:00,60.55,61.33,60.38,60.85,55500.0,41.6838,42.2208,41.5668,41.8903,55500.0
2007-08-08 15:55:00,60.91,61.16,60.58,61.16,60700.0,41.9316,42.1037,41.7044,42.1037,60700.0
2007-08-09 09:35:00,60.46,60.46,60.1,60.46,900.0,41.6218,41.6218,41.374,41.6218,900.0
2007-08-09 09:40:00,60.46,60.46,58.36,58.8,60700.0,41.6218,41.6218,40.1761,40.4791,60700.0
2007-08-09 09:45:00,58.82,58.82,57.89,58.13,37800.0,40.4928,40.4928,39.8526,40.0178,37800.0
2007-08-09 09:50:00,58.14,58.38,58.0,58.21,41900.0,40.0247,40.1899,39.9283,40.0729,41900.0
2007-08-09 09:55:00,58.17,58.38,57.68,57.79,29600.0,40.0453,40.1899,39.708,39.7837,29600.0
2007-08-09 10:00:00,57.76,58.28,57.72,58.2,38900.0,39.7631,40.1211,39.7356,40.066,38900.0
2007-08-09 10:05:00,58.22,58.42,58.07,58.33,44900.0,40.0798,40.2175,39.9765,40.1555,44900.0
2007-08-09 10:10:00,58.28,58.4,58.28,58.35,18100.0,40.1211,40.2037,40.1211,40.1693,18100.0
2007-08-09 10:15:00,58.35,58.8,58.31,58.54,35700.0,40.1693,40.4791,40.1417,40.3001,35700.0
2007-08-09 10:20:00,58.46,58.55,57.53,57.75,58100.0,40.245,40.3069,39.6048,39.7562,58100.0
2007-08-09 10:25:00,57.85,58.15,57.72,58.0,39900.0,39.8251,40.0316,39.7356,39.9283,39900.0
2007-08-09 10:30:00,58.01,58.7,57.85,58.64,143200.0,39.9352,40.4102,39.8251,40.3689,143200.0
2007-08-09 10:35:00,58.63,58.72,58.52,58.7,75200.0,40.362,40.424,40.2863,40.4102,75200.0
2007-08-09 10:40:00,58.7,58.87,58.5,58.74,49100.0,40.4102,40.5272,40.2725,40.4377,49100.0
2007-08-09 10:45:00,58.74,58.74,58.29,58.52,82600.0,40.4377,40.4377,40.128,40.2863,82600.0
2007-08-09 10:50:00,58.5,58.66,58.45,58.63,67900.0,40.2725,40.3827,40.2381,40.362,67900.0
2007-08-09 10:55:00,58.62,58.63,58.23,58.44,51200.0,40.3551,40.362,40.0867,40.2312,51200.0
2007-08-09 11:00:00,58.43,58.6,58.3,58.48,48400.0,40.2243,40.3414,40.1348,40.2588,48400.0
2007-08-09 11:05:00,58.48,58.9,58.47,58.87,53100.0,40.2588,40.5479,40.2519,40.5272,53100.0
2007-08-09 11:10:00,58.87,59.26,58.87,59.23,111000.0,40.5272,40.7957,40.5272,40.7751,111000.0
2007-08-09 11:15:00,59.22,59.4,59.03,59.14,54400.0,40.7682,40.8921,40.6374,40.7131,54400.0
2007-08-09 11:20:00,59.16,59.76,59.14,59.64,30100.0,40.7269,41.1399,40.7131,41.0573,30100.0
2007-08-09 11:25:00,59.63,59.63,59.22,59.29,26300.0,41.0504,41.0504,40.7682,40.8164,26300.0
2007-08-09 11:30:00,59.27,59.5,59.27,59.37,46000.0,40.8026,40.9609,40.8026,40.8715,46000.0
2007-08-09 11:35:00,59.37,59.37,59.05,59.05,37000.0,40.8715,40.8715,40.6512,40.6512,37000.0
2007-08-09 11:40:00,59.06,59.31,59.03,59.03,66400.0,40.658,40.8301,40.6374,40.6374,66400.0
2007-08-09 11:45:00,59.05,59.11,58.86,58.95,54600.0,40.6512,40.6925,40.5204,40.5823,54600.0
2007-08-09 11:50:00,58.92,59.37,58.85,59.29,75400.0,40.5617,40.8715,40.5135,40.8164,75400.0
2007-08-09 11:55:00,59.25,59.76,59.1,59.76,35600.0,40.7888,41.1399,40.6856,41.1399,35600.0
2007-08-09 12:00:00,59.76,60.29,59.68,60.09,50500.0,41.1399,41.5048,41.0849,41.3671,50500.0
2007-08-09 12:05:00,60.09,60.09,59.7,59.78,26100.0,41.3671,41.3671,41.0986,41.1537,26100.0
2007-08-09 12:10:00,59.78,60.25,59.74,60.24,36300.0,41.1537,41.4773,41.1262,41.4704,36300.0
2007-08-09 12:15:00,60.24,61.21,60.2,61.19,33800.0,41.4704,42.1381,41.4428,42.1244,33800.0
2007-08-09 12:20:00,61.19,61.31,60.53,60.53,94000.0,42.1244,42.207,41.67,41.67,94000.0
2007-08-09 12:25:00,60.53,60.53,60.28,60.28,17800.0,41.67,41.67,41.4979,41.4979,17800.0
2007-08-09 12:30:00,60.26,60.28,59.54,59.55,42800.0,41.4841,41.4979,40.9885,40.9954,42800.0
2007-08-09 12:35:00,59.54,59.54,58.86,59.03,40300.0,40.9885,40.9885,40.5204,40.6374,40300.0
2007-08-09 12:40:00,59.03,59.3,59.0,59.28,70600.0,40.6374,40.8233,40.6167,40.8095,70600.0
2007-08-09 12:45:00,59.28,59.3,59.16,59.16,20900.0,40.8095,40.8233,40.7269,40.7269,20900.0
2007-08-09 12:50:00,59.17,59.28,59.1,59.25,34100.0,40.7338,40.8095,40.6856,40.7888,34100.0
2007-08-09 12:55:00,59.25,59.7,59.25,59.5,36200.0,40.7888,41.0986,40.7888,40.9609,36200.0
2007-08-09 13:00:00,59.5,59.55,59.13,59.14,17200.0,40.9609,40.9954,40.7062,40.7131,17200.0
2007-08-09 13:05:00,59.14,59.52,59.12,59.43,31400.0,40.7131,40.9747,40.6993,40.9128,31400.0
2007-08-09 13:10:00,59.48,59.52,59.37,59.37,24800.0,40.9472,40.9747,40.8715,40.8715,24800.0
2007-08-09 13:15:00,59.37,59.49,59.07,59.26,39300.0,40.8715,40.9541,40.6649,40.7957,39300.0
2007-08-09 13:20:00,59.26,59.48,59.26,59.42,31100.0,40.7957,40.9472,40.7957,40.9059,31100.0
2007-08-09 13:25:00,59.39,59.51,59.3,59.36,46000.0,40.8852,40.9678,40.8233,40.8646,46000.0
2007-08-09 13:30:00,59.36,59.65,59.29,59.64,58100.0,40.8646,41.0642,40.8164,41.0573,58100.0
2007-08-09 13:35:00,59.59,59.7,59.58,59.64,21600.0,41.0229,41.0986,41.016,41.0573,21600.0
2007-08-09 13:40:00,59.62,59.8,59.5,59.7,24500.0,41.0436,41.1675,40.9609,41.0986,24500.0
2007-08-09 13:45:00,59.71,60.11,59.71,59.87,28100.0,41.1055,41.3809,41.1055,41.2157,28100.0
2007-08-09 13:50:00,59.91,60.09,59.69,60.09,35000.0,41.2432,41.3671,41.0917,41.3671,35000.0
2007-08-09 13:55:00,60.03,60.2,60.0,60.01,21000.0,41.3258,41.4428,41.3052,41.312,21000.0
2007-08-09 14:00:00,60.01,60.1,59.55,59.59,45800.0,41.312,41.374,40.9954,41.0229,45800.0
2007-08-09 14:05:00,59.59,59.59,59.25,59.31,24800.0,41.0229,41.0229,40.7888,40.8301,24800.0
2007-08-09 14:10:00,59.3,59.53,59.3,59.53,27500.0,40.8233,40.9816,40.8233,40.9816,27500.0
2007-08-09 14:15:00,59.53,59.55,59.17,59.53,27900.0,40.9816,40.9954,40.7338,40.9816,27900.0
2007-08-09 14:20:00,59.55,59.63,59.29,59.29,32200.0,40.9954,41.0504,40.8164,40.8164,32200.0
2007-08-09 14:25:00,59.29,59.4,59.16,59.36,34700.0,40.8164,40.8921,40.7269,40.8646,34700.0
2007-08-09 14:30:00,59.4,59.41,58.97,59.18,66200.0,40.8921,40.899,40.5961,40.7407,66200.0
2007-08-09 14:35:00,59.2,59.63,59.2,59.49,39500.0,40.7544,41.0504,40.7544,40.9541,39500.0
2007-08-09 14:40:00,59.54,60.4,59.48,60.16,42300.0,40.9885,41.5805,40.9472,41.4153,42300.0
2007-08-09 14:45:00,60.16,60.17,59.6,59.71,35200.0,41.4153,41.4222,41.0298,41.1055,35200.0
2007-08-09 14:50:00,59.71,59.81,59.3,59.3,56800.0,41.1055,41.1744,40.8233,40.8233,56800.0
2007-08-09 14:55:00,59.3,59.47,59.12,59.37,83500.0,40.8233,40.9403,40.6993,40.8715,83500.0
2007-08-09 15:00:00,59.39,59.81,59.39,59.41,63100.0,40.8852,41.1744,40.8852,40.899,63100.0
2007-08-09 15:05:00,59.41,59.42,59.24,59.32,82700.0,40.899,40.9059,40.782,40.837,82700.0
2007-08-09 15:10:00,59.31,59.51,59.25,59.42,78100.0,40.8301,40.9678,40.7888,40.9059,78100.0
2007-08-09 15:15:00,59.47,59.76,59.42,59.42,41300.0,40.9403,41.1399,40.9059,40.9059,41300.0
2007-08-09 15:20:00,59.39,59.46,59.01,59.19,76900.0,40.8852,40.9334,40.6236,40.7475,76900.0
2007-08-09 15:25:00,59.18,59.36,58.97,59.14,136600.0,40.7407,40.8646,40.5961,40.7131,136600.0
2007-08-09 15:30:00,59.14,59.48,59.13,59.13,86800.0,40.7131,40.9472,40.7062,40.7062,86800.0
2007-08-09 15:35:00,59.16,59.17,58.77,58.94,79200.0,40.7269,40.7338,40.4584,40.5754,79200.0
2007-08-09 15:40:00,58.93,59.15,58.83,58.94,80900.0,40.5685,40.72,40.4997,40.5754,80900.0
2007-08-09 15:45:00,58.93,58.95,58.65,58.78,65400.0,40.5685,40.5823,40.3758,40.4653,65400.0
2007-08-09 15:50:00,58.77,58.79,57.6,57.83,95200.0,40.4584,40.4722,39.6529,39.8113,95200.0
2007-08-09 15:55:00,57.8,58.19,57.5,57.56,105900.0,39.7906,40.0591,39.5841,39.6254,105900.0
2007-08-10 09:30:00,57.54,57.8,55.72,55.72,2300.0,39.6116,39.7906,38.3587,38.3587,2300.0
2007-08-10 09:35:00,55.94,56.13,54.1,54.4,44800.0,38.5102,38.641,37.2435,37.45,44800.0
2007-08-10 09:40:00,54.4,54.53,54.23,54.27,40200.0,37.45,37.5395,37.333,37.3605,40200.0
2007-08-10 09:45:00,54.24,55.38,54.23,54.66,327300.0,37.3399,38.1247,37.333,37.629,327300.0
2007-08-10 09:50:00,54.54,55.46,54.28,54.91,74700.0,37.5464,38.1797,37.3674,37.8011,74700.0
2007-08-10 09:55:00,54.95,55.14,54.54,54.54,35100.0,37.8286,37.9594,37.5464,37.5464,35100.0
2007-08-10 10:00:00,54.66,55.11,54.52,54.75,56700.0,37.629,37.9388,37.5326,37.691,56700.0
2007-08-10 10:05:00,54.74,54.91,54.59,54.75,41500.0,37.6841,37.8011,37.5808,37.691,41500.0
2007-08-10 10:10:00,54.7,54.91,54.59,54.86,105600.0,37.6565,37.8011,37.5808,37.7667,105600.0
2007-08-10 10:15:00,54.87,55.04,54.72,55.0,76600.0,37.7736,37.8906,37.6703,37.8631,76600.0
2007-08-10 10:20:00,54.91,55.2,54.66,54.71,30900.0,37.8011,38.0007,37.629,37.6634,30900.0
2007-08-10 10:25:00,54.69,55.07,54.51,54.78,75900.0,37.6496,37.9112,37.5257,37.7116,75900.0
2007-08-10 10:30:00,54.79,54.86,54.6,54.68,48100.0,37.7185,37.7667,37.5877,37.6428,48100.0
2007-08-10 10:35:00,54.7,54.75,54.51,54.63,50200.0,37.6565,37.691,37.5257,37.6083,50200.0
2007-08-10 10:40:00,54.63,54.68,54.5,54.65,68100.0,37.6083,37.6428,37.5188,37.6221,68100.0
2007-08-10 10:45:00,54.65,54.69,54.44,54.54,78900.0,37.6221,37.6496,37.4775,37.5464,78900.0
2007-08-10 10:50:00,54.55,54.67,54.51,54.66,51300.0,37.5533,37.6359,37.5257,37.629,51300.0
2007-08-10 10:55:00,54.67,55.18,54.66,55.06,64600.0,37.6359,37.987,37.629,37.9044,64600.0
2007-08-10 11:00:00,55.12,55.14,54.91,54.91,72400.0,37.9457,37.9594,37.8011,37.8011,72400.0
2007-08-10 11:05:00,54.92,55.26,54.92,55.03,65000.0,37.808,38.042,37.808,37.8837,65000.0
2007-08-10 11:10:00,55.03,55.29,54.92,55.0,63500.0,37.8837,38.0627,37.808,37.8631,63500.0
2007-08-10 11:15:00,55.01,55.06,54.6,54.94,76100.0,37.8699,37.9044,37.5877,37.8218,76100.0
2007-08-10 11:20:00,54.93,55.0,54.62,54.89,24300.0,37.8149,37.8631,37.6015,37.7873,24300.0
2007-08-10 11:25:00,54.87,54.95,54.67,54.91,71000.0,37.7736,37.8286,37.6359,37.8011,71000.0
2007-08-10 11:30:00,54.94,55.11,54.71,55.05,34700.0,37.8218,37.9388,37.6634,37.8975,34700.0
2007-08-10 11:35:00,55.04,55.07,54.8,54.84,25000.0,37.8906,37.9112,37.7254,37.7529,25000.0
2007-08-10 11:40:00,54.82,54.86,54.77,54.83,20900.0,37.7391,37.7667,37.7047,37.746,20900.0
2007-08-10 11:45:00,54.82,54.86,54.76,54.81,33400.0,37.7391,37.7667,37.6978,37.7323,33400.0
2007-08-10 11:50:00,54.79,54.86,54.63,54.76,44800.0,37.7185,37.7667,37.6083,37.6978,44800.0
2007-08-10 11:55:00,54.77,55.04,54.6,55.04,54800.0,37.7047,37.8906,37.5877,37.8906,54800.0
2007-08-10 12:00:00,55.04,55.33,54.87,55.15,48600.0,37.8906,38.0902,37.7736,37.9663,48600.0
2007-08-10 12:05:00,55.14,55.82,54.96,55.31,64000.0,37.9594,38.4276,37.8355,38.0765,64000.0
2007-08-10 12:10:00,55.27,55.39,55.16,55.29,27400.0,38.0489,38.1315,37.9732,38.0627,27400.0
2007-08-10 12:15:00,55.3,56.25,55.29,56.19,45200.0,38.0696,38.7236,38.0627,38.6823,45200.0
2007-08-10 12:20:00,56.2,57.15,56.13,56.77,83800.0,38.6892,39.3432,38.641,39.0816,83800.0
2007-08-10 12:25:00,56.82,57.89,56.79,57.72,47700.0,39.116,39.8526,39.0953,39.7356,47700.0
2007-08-10 12:30:00,57.72,58.11,57.7,57.99,38100.0,39.7356,40.004,39.7218,39.9214,38100.0
2007-08-10 12:35:00,58.1,58.67,58.03,58.61,37200.0,39.9972,40.3896,39.949,40.3483,37200.0
2007-08-10 12:40:00,58.66,60.1,58.63,59.75,90300.0,40.3827,41.374,40.362,41.1331,90300.0
2007-08-10 12:45:00,59.73,59.75,58.75,58.75,44400.0,41.1193,41.1331,40.4446,40.4446,44400.0
2007-08-10 12:50:00,58.66,59.04,58.2,58.2,63300.0,40.3827,40.6443,40.066,40.066,63300.0
2007-08-10 12:55:00,58.19,58.2,56.83,57.33,81700.0,40.0591,40.066,39.1229,39.4671,81700.0
2007-08-10 13:00:00,57.33,57.65,57.27,57.64,24500.0,39.4671,39.6874,39.4258,39.6805,24500.0
2007-08-10 13:05:00,57.64,57.87,57.57,57.79,37200.0,39.6805,39.8388,39.6323,39.7837,37200.0
2007-08-10 13:10:00,57.75,58.33,57.64,58.1,43300.0,39.7562,40.1555,39.6805,39.9972,43300.0
2007-08-10 13:15:00,58.12,58.26,58.09,58.15,40400.0,40.0109,40.1073,39.9903,40.0316,40400.0
2007-08-10 13:20:00,58.17,58.67,58.14,58.57,50600.0,40.0453,40.3896,40.0247,40.3207,50600.0
2007-08-10 13:25:00,58.55,58.64,58.12,58.14,29200.0,40.3069,40.3689,40.0109,40.0247,29200.0
2007-08-10 13:30:00,58.14,58.19,57.72,57.75,31100.0,40.0247,40.0591,39.7356,39.7562,31100.0
2007-08-10 13:35:00,57.75,58.28,57.74,58.02,27700.0,39.7562,40.1211,39.7493,39.9421,27700.0
2007-08-10 13:40:00,58.02,58.16,58.01,58.15,20700.0,39.9421,40.0385,39.9352,40.0316,20700.0
2007-08-10 13:45:00,58.15,58.17,57.72,57.72,35600.0,40.0316,40.0453,39.7356,39.7356,35600.0
2007-08-10 13:50:00,57.72,57.93,57.53,57.56,48900.0,39.7356,39.8801,39.6048,39.6254,48900.0
2007-08-10 13:55:00,57.53,57.66,57.5,57.53,27800.0,39.6048,39.6943,39.5841,39.6048,27800.0
2007-08-10 14:00:00,57.58,57.76,57.5,57.51,45900.0,39.6392,39.7631,39.5841,39.591,45900.0
2007-08-10 14:05:00,57.51,57.77,57.51,57.63,36600.0,39.591,39.77,39.591,39.6736,36600.0
2007-08-10 14:10:00,57.62,57.65,57.5,57.5,39300.0,39.6667,39.6874,39.5841,39.5841,39300.0
2007-08-10 14:15:00,57.51,57.57,57.42,57.52,38400.0,39.591,39.6323,39.529,39.5979,38400.0
2007-08-10 14:20:00,57.52,57.69,57.5,57.64,51600.0,39.5979,39.7149,39.5841,39.6805,51600.0
2007-08-10 14:25:00,57.64,57.71,57.58,57.58,34000.0,39.6805,39.7287,39.6392,39.6392,34000.0
2007-08-10 14:30:00,57.58,57.58,57.38,57.49,36100.0,39.6392,39.6392,39.5015,39.5772,36100.0
2007-08-10 14:35:00,57.46,57.5,57.42,57.44,32500.0,39.5566,39.5841,39.529,39.5428,32500.0
2007-08-10 14:40:00,57.48,57.65,57.48,57.61,37700.0,39.5703,39.6874,39.5703,39.6598,37700.0
2007-08-10 14:45:00,57.6,57.78,57.57,57.61,41900.0,39.6529,39.7769,39.6323,39.6598,41900.0
2007-08-10 14:50:00,57.61,57.63,57.49,57.49,34300.0,39.6598,39.6736,39.5772,39.5772,34300.0
2007-08-10 14:55:00,57.52,57.6,57.43,57.53,42800.0,39.5979,39.6529,39.5359,39.6048,42800.0
2007-08-10 15:00:00,57.54,57.84,57.52,57.82,41600.0,39.6116,39.8182,39.5979,39.8044,41600.0
2007-08-10 15:05:00,57.82,58.54,57.82,58.42,44000.0,39.8044,40.3001,39.8044,40.2175,44000.0
2007-08-10 15:10:00,58.42,58.73,58.37,58.57,58500.0,40.2175,40.4309,40.183,40.3207,58500.0
2007-08-10 15:15:00,58.6,59.34,58.54,59.26,89600.0,40.3414,40.8508,40.3001,40.7957,89600.0
2007-08-10 15:20:00,59.26,59.29,58.75,59.07,55300.0,40.7957,40.8164,40.4446,40.6649,55300.0
2007-08-10 15:25:00,59.07,59.72,59.0,59.47,62900.0,40.6649,41.1124,40.6167,40.9403,62900.0
2007-08-10 15:30:00,59.47,59.9,59.42,59.69,61600.0,40.9403,41.2363,40.9059,41.0917,61600.0
2007-08-10 15:35:00,59.65,59.87,59.08,59.18,58800.0,41.0642,41.2157,40.6718,40.7407,58800.0
2007-08-10 15:40:00,59.18,59.31,58.43,58.5,44900.0,40.7407,40.8301,40.2243,40.2725,44900.0
2007-08-10 15:45:00,58.5,59.21,58.39,59.16,40200.0,40.2725,40.7613,40.1968,40.7269,40200.0
2007-08-10 15:50:00,59.21,59.53,59.16,59.3,38300.0,40.7613,40.9816,40.7269,40.8233,38300.0
2007-08-10 15:55:00,59.3,59.3,58.68,58.8,43100.0,40.8233,40.8233,40.3964,40.4791,43100.0
2007-08-13 09:30:00,60.11,60.46,60.03,60.41,68000.0,41.3809,41.6218,41.3258,41.5874,68000.0
2007-08-13 09:35:00,60.45,60.76,60.2,60.76,35400.0,41.6149,41.8284,41.4428,41.8284,35400.0
2007-08-13 09:40:00,60.76,61.32,60.67,61.27,43700.0,41.8284,42.2139,41.7664,42.1794,43700.0
2007-08-13 09:45:00,61.28,61.54,60.97,61.02,49200.0,42.1863,42.3653,41.9729,42.0073,49200.0
2007-08-13 09:50:00,60.98,61.15,60.83,60.98,36100.0,41.9798,42.0968,41.8765,41.9798,36100.0
2007-08-13 09:55:00,61.03,61.03,60.6,60.87,66900.0,42.0142,42.0142,41.7182,41.9041,66900.0
2007-08-13 10:00:00,60.87,60.87,60.04,60.04,70600.0,41.9041,41.9041,41.3327,41.3327,70600.0
2007-08-13 10:05:00,60.03,60.05,59.46,59.63,43400.0,41.3258,41.3396,40.9334,41.0504,43400.0
2007-08-13 10:10:00,59.71,59.99,59.62,59.88,13100.0,41.1055,41.2983,41.0436,41.2225,13100.0
2007-08-13 10:15:00,59.88,60.69,59.84,60.01,42800.0,41.2225,41.7802,41.195,41.312,42800.0
2007-08-13 10:20:00,60.02,60.18,59.7,59.7,29000.0,41.3189,41.4291,41.0986,41.0986,29000.0
2007-08-13 10:25:00,59.68,59.92,59.02,59.15,52800.0,41.0849,41.2501,40.6305,40.72,52800.0
2007-08-13 10:30:00,59.21,59.7,59.21,59.7,15900.0,40.7613,41.0986,40.7613,41.0986,15900.0
2007-08-13 10:35:00,59.7,60.32,59.63,59.8,28400.0,41.0986,41.5254,41.0504,41.1675,28400.0
2007-08-13 10:40:00,59.79,59.97,59.62,59.76,24400.0,41.1606,41.2845,41.0436,41.1399,24400.0
2007-08-13 10:45:00,59.77,60.28,59.75,60.0,25000.0,41.1468,41.4979,41.1331,41.3052,25000.0
2007-08-13 10:50:00,59.98,60.13,59.94,60.0,13500.0,41.2914,41.3946,41.2638,41.3052,13500.0
2007-08-13 10:55:00,60.0,60.14,59.75,60.1,22900.0,41.3052,41.4015,41.1331,41.374,22900.0
2007-08-13 11:00:00,60.1,60.16,59.85,59.88,23000.0,41.374,41.4153,41.2019,41.2225,23000.0
2007-08-13 11:05:00,59.89,59.89,59.54,59.55,15700.0,41.2294,41.2294,40.9885,40.9954,15700.0
2007-08-13 11:10:00,59.57,59.65,59.46,59.54,16700.0,41.0091,41.0642,40.9334,40.9885,16700.0
2007-08-13 11:15:00,59.6,59.64,59.38,59.41,15100.0,41.0298,41.0573,40.8783,40.899,15100.0
2007-08-13 11:20:00,59.41,59.46,59.31,59.42,23600.0,40.899,40.9334,40.8301,40.9059,23600.0
2007-08-13 11:25:00,59.42,59.42,59.1,59.23,21000.0,40.9059,40.9059,40.6856,40.7751,21000.0
2007-08-13 11:30:00,59.28,59.74,59.24,59.58,26000.0,40.8095,41.1262,40.782,41.016,26000.0
2007-08-13 11:35:00,59.51,59.66,59.44,59.66,14500.0,40.9678,41.0711,40.9196,41.0711,14500.0
2007-08-13 11:40:00,59.64,59.67,59.38,59.42,16500.0,41.0573,41.078,40.8783,40.9059,16500.0
2007-08-13 11:45:00,59.39,59.61,59.39,59.54,12200.0,40.8852,41.0367,40.8852,40.9885,12200.0
2007-08-13 11:50:00,59.53,59.83,59.47,59.78,15400.0,40.9816,41.1881,40.9403,41.1537,15400.0
2007-08-13 11:55:00,59.78,59.83,59.55,59.7,8400.0,41.1537,41.1881,40.9954,41.0986,8400.0
2007-08-13 12:00:00,59.77,59.77,59.62,59.71,9600.0,41.1468,41.1468,41.0436,41.1055,9600.0
2007-08-13 12:05:00,59.7,59.7,59.51,59.63,13100.0,41.0986,41.0986,40.9678,41.0504,13100.0
2007-08-13 12:10:00,59.63,59.8,59.53,59.59,17500.0,41.0504,41.1675,40.9816,41.0229,17500.0
2007-08-13 12:15:00,59.59,59.59,59.35,59.37,23000.0,41.0229,41.0229,40.8577,40.8715,23000.0
2007-08-13 12:20:00,59.37,59.48,59.31,59.31,11100.0,40.8715,40.9472,40.8301,40.8301,11100.0
2007-08-13 12:25:00,59.28,59.34,59.21,59.26,6900.0,40.8095,40.8508,40.7613,40.7957,6900.0
2007-08-13 12:30:00,59.22,59.25,58.79,58.79,19300.0,40.7682,40.7888,40.4722,40.4722,19300.0
2007-08-13 12:35:00,58.78,59.18,58.75,59.03,16200.0,40.4653,40.7407,40.4446,40.6374,16200.0
2007-08-13 12:40:00,59.0,59.11,58.65,58.78,18200.0,40.6167,40.6925,40.3758,40.4653,18200.0
2007-08-13 12:45:00,58.78,58.78,58.52,58.67,12200.0,40.4653,40.4653,40.2863,40.3896,12200.0
2007-08-13 12:50:00,58.72,58.75,58.42,58.73,10200.0,40.424,40.4446,40.2175,40.4309,10200.0
2007-08-13 12:55:00,58.71,58.87,58.7,58.71,6900.0,40.4171,40.5272,40.4102,40.4171,6900.0
2007-08-13 13:00:00,58.72,58.72,58.41,58.41,11800.0,40.424,40.424,40.2106,40.2106,11800.0
2007-08-13 13:05:00,58.38,58.45,58.23,58.33,9300.0,40.1899,40.2381,40.0867,40.1555,9300.0
2007-08-13 13:10:00,58.33,58.33,58.28,58.29,7600.0,40.1555,40.1555,40.1211,40.128,7600.0
2007-08-13 13:15:00,58.27,58.29,57.92,58.15,19800.0,40.1142,40.128,39.8732,40.0316,19800.0
2007-08-13 13:20:00,58.18,58.19,57.77,57.89,11600.0,40.0522,40.0591,39.77,39.8526,11600.0
2007-08-13 13:25:00,57.95,58.11,57.93,57.94,8900.0,39.8939,40.004,39.8801,39.887,8900.0
2007-08-13 13:30:00,57.94,58.17,57.9,58.12,10000.0,39.887,40.0453,39.8595,40.0109,10000.0
2007-08-13 13:35:00,58.11,58.23,58.09,58.23,11000.0,40.004,40.0867,39.9903,40.0867,11000.0
2007-08-13 13:40:00,58.2,58.25,58.06,58.1,11000.0,40.066,40.1004,39.9696,39.9972,11000.0
2007-08-13 13:45:00,58.13,58.17,57.9,57.9,11800.0,40.0178,40.0453,39.8595,39.8595,11800.0
2007-08-13 13:50:00,57.9,58.02,57.81,57.83,25600.0,39.8595,39.9421,39.7975,39.8113,25600.0
2007-08-13 13:55:00,57.82,58.06,57.82,58.02,19600.0,39.8044,39.9696,39.8044,39.9421,19600.0
2007-08-13 14:00:00,57.99,58.09,57.79,57.99,14400.0,39.9214,39.9903,39.7837,39.9214,14400.0
2007-08-13 14:05:00,57.98,57.98,57.75,57.85,10600.0,39.9145,39.9145,39.7562,39.8251,10600.0
2007-08-13 14:10:00,57.83,57.88,57.77,57.88,5300.0,39.8113,39.8457,39.77,39.8457,5300.0
2007-08-13 14:15:00,57.88,58.0,57.83,58.0,24000.0,39.8457,39.9283,39.8113,39.9283,24000.0
2007-08-13 14:20:00,57.99,58.43,57.99,58.33,31000.0,39.9214,40.2243,39.9214,40.1555,31000.0
2007-08-13 14:25:00,58.35,58.35,58.11,58.3,11400.0,40.1693,40.1693,40.004,40.1348,11400.0
2007-08-13 14:30:00,58.3,58.3,57.95,57.95,16600.0,40.1348,40.1348,39.8939,39.8939,16600.0
2007-08-13 14:35:00,57.97,58.09,57.91,58.02,7000.0,39.9077,39.9903,39.8664,39.9421,7000.0
2007-08-13 14:40:00,58.03,58.1,57.86,57.91,11300.0,39.949,39.9972,39.8319,39.8664,11300.0
2007-08-13 14:45:00,57.96,58.03,57.78,57.82,11900.0,39.9008,39.949,39.7769,39.8044,11900.0
2007-08-13 14:50:00,57.82,57.83,57.62,57.79,17200.0,39.8044,39.8113,39.6667,39.7837,17200.0
2007-08-13 14:55:00,57.79,57.83,57.65,57.65,13100.0,39.7837,39.8113,39.6874,39.6874,13100.0
2007-08-13 15:00:00,57.67,57.83,57.64,57.79,73300.0,39.7011,39.8113,39.6805,39.7837,73300.0
2007-08-13 15:05:00,57.79,58.02,57.77,58.02,19600.0,39.7837,39.9421,39.77,39.9421,19600.0
2007-08-13 15:10:00,58.03,58.07,57.91,57.94,20500.0,39.949,39.9765,39.8664,39.887,20500.0
2007-08-13 15:15:00,57.92,58.02,57.87,57.95,28100.0,39.8732,39.9421,39.8388,39.8939,28100.0
2007-08-13 15:20:00,57.96,58.44,57.88,57.96,28800.0,39.9008,40.2312,39.8457,39.9008,28800.0
2007-08-13 15:25:00,57.98,58.06,57.92,58.0,28900.0,39.9145,39.9696,39.8732,39.9283,28900.0
2007-08-13 15:30:00,58.02,58.08,57.91,58.01,19700.0,39.9421,39.9834,39.8664,39.9352,19700.0
2007-08-13 15:35:00,58.0,58.09,57.9,58.09,22800.0,39.9283,39.9903,39.8595,39.9903,22800.0
2007-08-13 15:40:00,58.08,58.09,57.91,58.0,36600.0,39.9834,39.9903,39.8664,39.9283,36600.0
2007-08-13 15:45:00,57.99,58.0,57.88,57.97,34400.0,39.9214,39.9283,39.8457,39.9077,34400.0
2007-08-13 15:50:00,57.92,57.99,57.7,57.72,72100.0,39.8732,39.9214,39.7218,39.7356,72100.0
2007-08-13 15:55:00,57.75,57.78,57.45,57.5,41900.0,39.7562,39.7769,39.5497,39.5841,41900.0
2007-08-14 09:30:00,57.83,58.01,57.65,57.76,11400.0,39.8113,39.9352,39.6874,39.7631,11400.0
2007-08-14 09:35:00,57.78,58.05,57.76,57.96,12900.0,39.7769,39.9627,39.7631,39.9008,12900.0
2007-08-14 09:40:00,58.03,58.54,58.01,58.48,15700.0,39.949,40.3001,39.9352,40.2588,15700.0
2007-08-14 09:45:00,58.46,58.47,57.86,57.91,14900.0,40.245,40.2519,39.8319,39.8664,14900.0
2007-08-14 09:50:00,57.98,58.0,57.4,57.51,13700.0,39.9145,39.9283,39.5153,39.591,13700.0
2007-08-14 09:55:00,57.53,57.81,57.53,57.78,11900.0,39.6048,39.7975,39.6048,39.7769,11900.0
2007-08-14 10:00:00,57.8,58.0,57.67,57.97,17000.0,39.7906,39.9283,39.7011,39.9077,17000.0
2007-08-14 10:05:00,57.95,58.07,57.6,57.63,17100.0,39.8939,39.9765,39.6529,39.6736,17100.0
2007-08-14 10:10:00,57.63,57.86,57.43,57.43,18900.0,39.6736,39.8319,39.5359,39.5359,18900.0
2007-08-14 10:15:00,57.47,57.59,57.36,57.58,13900.0,39.5635,39.6461,39.4877,39.6392,13900.0
2007-08-14 10:20:00,57.6,57.66,57.51,57.64,15400.0,39.6529,39.6943,39.591,39.6805,15400.0
2007-08-14 10:25:00,57.61,57.61,57.04,57.21,19100.0,39.6598,39.6598,39.2674,39.3845,19100.0
2007-08-14 10:30:00,57.23,57.52,57.17,57.49,19600.0,39.3982,39.5979,39.3569,39.5772,19600.0
2007-08-14 10:35:00,57.48,57.66,57.43,57.45,21700.0,39.5703,39.6943,39.5359,39.5497,21700.0
2007-08-14 10:40:00,57.42,57.5,57.05,57.33,33200.0,39.529,39.5841,39.2743,39.4671,33200.0
2007-08-14 10:45:00,57.34,57.43,57.13,57.31,20200.0,39.474,39.5359,39.3294,39.4533,20200.0
2007-08-14 10:50:00,57.36,57.38,56.65,56.66,14900.0,39.4877,39.5015,38.999,39.0058,14900.0
2007-08-14 10:55:00,56.65,56.77,56.56,56.66,8000.0,38.999,39.0816,38.937,39.0058,8000.0
2007-08-14 11:00:00,56.72,56.73,56.58,56.65,14800.0,39.0471,39.054,38.9508,38.999,14800.0
2007-08-14 11:05:00,56.69,56.73,56.26,56.34,22300.0,39.0265,39.054,38.7305,38.7855,22300.0
2007-08-14 11:10:00,56.37,56.42,56.23,56.35,11400.0,38.8062,38.8406,38.7098,38.7924,11400.0
2007-08-14 11:15:00,56.33,56.77,56.33,56.76,16800.0,38.7787,39.0816,38.7787,39.0747,16800.0
2007-08-14 11:20:00,56.76,56.93,56.76,56.92,13200.0,39.0747,39.1917,39.0747,39.1848,13200.0
2007-08-14 11:25:00,56.91,56.92,56.58,56.7,11200.0,39.1779,39.1848,38.9508,39.0334,11200.0
2007-08-14 11:30:00,56.7,56.98,56.65,56.98,13400.0,39.0334,39.2261,38.999,39.2261,13400.0
2007-08-14 11:35:00,56.97,57.08,56.9,56.91,12800.0,39.2192,39.295,39.1711,39.1779,12800.0
2007-08-14 11:40:00,56.91,57.0,56.78,56.84,9000.0,39.1779,39.2399,39.0884,39.1298,9000.0
2007-08-14 11:45:00,56.78,57.14,56.78,57.04,9100.0,39.0884,39.3363,39.0884,39.2674,9100.0
2007-08-14 11:50:00,57.04,57.28,57.04,57.26,11300.0,39.2674,39.4327,39.2674,39.4189,11300.0
2007-08-14 11:55:00,57.35,57.7,57.31,57.63,19500.0,39.4808,39.7218,39.4533,39.6736,19500.0
2007-08-14 12:00:00,57.63,57.7,57.37,57.37,11300.0,39.6736,39.7218,39.4946,39.4946,11300.0
2007-08-14 12:05:00,57.36,57.44,57.0,57.11,16100.0,39.4877,39.5428,39.2399,39.3156,16100.0
2007-08-14 12:10:00,57.07,57.12,57.05,57.12,5000.0,39.2881,39.3225,39.2743,39.3225,5000.0
2007-08-14 12:15:00,57.12,57.32,57.1,57.29,7900.0,39.3225,39.4602,39.3087,39.4395,7900.0
2007-08-14 12:20:00,57.31,57.33,57.2,57.23,10600.0,39.4533,39.4671,39.3776,39.3982,10600.0
2007-08-14 12:25:00,57.21,57.28,57.17,57.22,27600.0,39.3845,39.4327,39.3569,39.3913,27600.0
2007-08-14 12:30:00,57.25,57.29,57.17,57.17,17100.0,39.412,39.4395,39.3569,39.3569,17100.0
2007-08-14 12:35:00,57.17,57.29,57.17,57.19,17800.0,39.3569,39.4395,39.3569,39.3707,17800.0
2007-08-14 12:40:00,57.19,57.25,57.17,57.21,22400.0,39.3707,39.412,39.3569,39.3845,22400.0
2007-08-14 12:45:00,57.22,57.35,57.09,57.11,20600.0,39.3913,39.4808,39.3019,39.3156,20600.0
2007-08-14 12:50:00,57.18,57.22,57.07,57.11,4200.0,39.3638,39.3913,39.2881,39.3156,4200.0
2007-08-14 12:55:00,57.11,57.3,57.1,57.23,8300.0,39.3156,39.4464,39.3087,39.3982,8300.0
2007-08-14 13:00:00,57.26,57.27,57.11,57.12,10300.0,39.4189,39.4258,39.3156,39.3225,10300.0
2007-08-14 13:05:00,57.12,57.2,57.12,57.16,5600.0,39.3225,39.3776,39.3225,39.35,5600.0
2007-08-14 13:10:00,57.15,57.15,56.89,56.91,14800.0,39.3432,39.3432,39.1642,39.1779,14800.0
2007-08-14 13:15:00,56.93,56.99,56.68,56.76,10100.0,39.1917,39.233,39.0196,39.0747,10100.0
2007-08-14 13:20:00,56.77,56.79,56.73,56.76,5800.0,39.0816,39.0953,39.054,39.0747,5800.0
2007-08-14 13:25:00,56.81,56.83,56.69,56.69,5800.0,39.1091,39.1229,39.0265,39.0265,5800.0
2007-08-14 13:30:00,56.7,56.84,56.7,56.75,6200.0,39.0334,39.1298,39.0334,39.0678,6200.0
2007-08-14 13:35:00,56.8,56.95,56.75,56.9,9300.0,39.1022,39.2055,39.0678,39.1711,9300.0
2007-08-14 13:40:00,56.88,56.9,56.71,56.74,10900.0,39.1573,39.1711,39.0403,39.0609,10900.0
2007-08-14 13:45:00,56.71,56.76,56.42,56.5,20200.0,39.0403,39.0747,38.8406,38.8957,20200.0
2007-08-14 13:50:00,56.5,56.63,56.44,56.44,8100.0,38.8957,38.9852,38.8544,38.8544,8100.0
2007-08-14 13:55:00,56.44,56.44,56.23,56.41,18900.0,38.8544,38.8544,38.7098,38.8337,18900.0
2007-08-14 14:00:00,56.36,56.36,56.0,56.14,18300.0,38.7993,38.7993,38.5515,38.6479,18300.0
2007-08-14 14:05:00,56.08,56.15,55.89,55.92,18900.0,38.6066,38.6547,38.4758,38.4964,18900.0
2007-08-14 14:10:00,55.94,56.11,55.89,55.94,17100.0,38.5102,38.6272,38.4758,38.5102,17100.0
2007-08-14 14:15:00,55.95,56.12,55.86,56.01,31700.0,38.5171,38.6341,38.4551,38.5584,31700.0
2007-08-14 14:20:00,56.04,56.18,56.01,56.1,31500.0,38.579,38.6754,38.5584,38.6203,31500.0
2007-08-14 14:25:00,56.1,56.11,55.99,56.05,11600.0,38.6203,38.6272,38.5446,38.5859,11600.0
2007-08-14 14:30:00,56.03,56.03,55.58,55.65,25600.0,38.5721,38.5721,38.2623,38.3105,25600.0
2007-08-14 14:35:00,55.66,55.97,55.66,55.95,19500.0,38.3174,38.5308,38.3174,38.5171,19500.0
2007-08-14 14:40:00,55.94,55.95,55.77,55.95,10800.0,38.5102,38.5171,38.3931,38.5171,10800.0
2007-08-14 14:45:00,55.92,56.16,55.89,56.12,23800.0,38.4964,38.6616,38.4758,38.6341,23800.0
2007-08-14 14:50:00,56.14,56.17,55.98,56.13,17500.0,38.6479,38.6685,38.5377,38.641,17500.0
2007-08-14 14:55:00,56.15,56.2,56.11,56.2,10600.0,38.6547,38.6892,38.6272,38.6892,10600.0
2007-08-14 15:00:00,56.2,56.63,56.2,56.6,27500.0,38.6892,38.9852,38.6892,38.9645,27500.0
2007-08-14 15:05:00,56.6,56.6,56.32,56.42,21700.0,38.9645,38.9645,38.7718,38.8406,21700.0
2007-08-14 15:10:00,56.42,56.42,56.24,56.25,13100.0,38.8406,38.8406,38.7167,38.7236,13100.0
2007-08-14 15:15:00,56.21,56.62,56.19,56.56,19500.0,38.696,38.9783,38.6823,38.937,19500.0
2007-08-14 15:20:00,56.52,56.9,56.49,56.81,22400.0,38.9095,39.1711,38.8888,39.1091,22400.0
2007-08-14 15:25:00,56.83,57.04,56.83,56.88,29600.0,39.1229,39.2674,39.1229,39.1573,29600.0
2007-08-14 15:30:00,56.88,56.92,56.69,56.83,40100.0,39.1573,39.1848,39.0265,39.1229,40100.0
2007-08-14 15:35:00,56.74,57.03,56.74,56.91,136900.0,39.0609,39.2605,39.0609,39.1779,136900.0
2007-08-14 15:40:00,56.91,56.99,56.76,56.81,63700.0,39.1779,39.233,39.0747,39.1091,63700.0
2007-08-14 15:45:00,56.76,56.78,56.59,56.6,15600.0,39.0747,39.0884,38.9576,38.9645,15600.0
2007-08-14 15:50:00,56.62,56.63,55.9,56.1,98600.0,38.9783,38.9852,38.4826,38.6203,98600.0
2007-08-14 15:55:00,56.1,56.22,55.78,55.8,142800.0,38.6203,38.7029,38.4,38.4138,142800.0
2007-08-15 09:30:00,54.44,54.44,53.64,53.93,52800.0,37.4775,37.4775,36.9268,37.1265,52800.0
2007-08-15 09:35:00,53.74,54.56,53.29,54.4,74500.0,36.9957,37.5602,36.6859,37.45,74500.0
2007-08-15 09:40:00,54.4,54.91,54.4,54.72,37200.0,37.45,37.8011,37.45,37.6703,37200.0
2007-08-15 09:45:00,54.65,55.6,54.63,55.55,36600.0,37.6221,38.2761,37.6083,38.2417,36600.0
2007-08-15 09:50:00,55.59,56.21,55.39,55.78,57000.0,38.2692,38.696,38.1315,38.4,57000.0
2007-08-15 09:55:00,55.79,56.11,55.29,56.06,33400.0,38.4069,38.6272,38.0627,38.5928,33400.0
2007-08-15 10:00:00,56.06,56.3,55.65,55.78,24700.0,38.5928,38.758,38.3105,38.4,24700.0
2007-08-15 10:05:00,55.75,55.91,55.25,55.88,20600.0,38.3794,38.4895,38.0352,38.4689,20600.0
2007-08-15 10:10:00,55.82,56.49,55.72,56.49,24600.0,38.4276,38.8888,38.3587,38.8888,24600.0
2007-08-15 10:15:00,56.54,56.66,56.23,56.23,19100.0,38.9232,39.0058,38.7098,38.7098,19100.0
2007-08-15 10:20:00,56.23,56.4,56.12,56.26,15300.0,38.7098,38.8268,38.6341,38.7305,15300.0
2007-08-15 10:25:00,56.26,56.61,56.12,56.53,37700.0,38.7305,38.9714,38.6341,38.9163,37700.0
2007-08-15 10:30:00,56.52,56.59,56.13,56.32,47700.0,38.9095,38.9576,38.641,38.7718,47700.0
2007-08-15 10:35:00,56.33,56.33,56.11,56.26,35000.0,38.7787,38.7787,38.6272,38.7305,35000.0
2007-08-15 10:40:00,56.27,56.41,56.25,56.35,18900.0,38.7374,38.8337,38.7236,38.7924,18900.0
2007-08-15 10:45:00,56.35,56.52,56.21,56.4,20300.0,38.7924,38.9095,38.696,38.8268,20300.0
2007-08-15 10:50:00,56.41,56.46,56.28,56.34,36300.0,38.8337,38.8682,38.7442,38.7855,36300.0
2007-08-15 10:55:00,56.34,56.35,56.1,56.27,19700.0,38.7855,38.7924,38.6203,38.7374,19700.0
2007-08-15 11:00:00,56.27,56.31,56.2,56.2,16400.0,38.7374,38.7649,38.6892,38.6892,16400.0
2007-08-15 11:05:00,56.21,56.41,56.07,56.18,22600.0,38.696,38.8337,38.5997,38.6754,22600.0
2007-08-15 11:10:00,56.21,56.41,56.2,56.32,21000.0,38.696,38.8337,38.6892,38.7718,21000.0
2007-08-15 11:15:00,56.31,56.33,56.07,56.27,15200.0,38.7649,38.7787,38.5997,38.7374,15200.0
2007-08-15 11:20:00,56.21,56.3,56.2,56.25,20900.0,38.696,38.758,38.6892,38.7236,20900.0
2007-08-15 11:25:00,56.26,56.52,56.23,56.4,24100.0,38.7305,38.9095,38.7098,38.8268,24100.0
2007-08-15 11:30:00,56.37,56.37,56.21,56.22,8400.0,38.8062,38.8062,38.696,38.7029,8400.0
2007-08-15 11:35:00,56.21,56.26,56.0,56.15,39800.0,38.696,38.7305,38.5515,38.6547,39800.0
2007-08-15 11:40:00,56.19,56.32,56.17,56.29,15100.0,38.6823,38.7718,38.6685,38.7511,15100.0
2007-08-15 11:45:00,56.24,56.27,56.16,56.22,8800.0,38.7167,38.7374,38.6616,38.7029,8800.0
2007-08-15 11:50:00,56.26,56.35,56.02,56.24,36000.0,38.7305,38.7924,38.5652,38.7167,36000.0
2007-08-15 11:55:00,56.22,56.36,56.02,56.29,18800.0,38.7029,38.7993,38.5652,38.7511,18800.0
2007-08-15 12:00:00,56.29,56.37,56.15,56.22,15500.0,38.7511,38.8062,38.6547,38.7029,15500.0
2007-08-15 12:05:00,56.21,56.3,56.19,56.21,16700.0,38.696,38.758,38.6823,38.696,16700.0
2007-08-15 12:10:00,56.2,56.22,56.11,56.11,8600.0,38.6892,38.7029,38.6272,38.6272,8600.0
2007-08-15 12:15:00,56.11,56.25,56.11,56.23,15900.0,38.6272,38.7236,38.6272,38.7098,15900.0
2007-08-15 12:20:00,56.24,56.24,56.04,56.08,37500.0,38.7167,38.7167,38.579,38.6066,37500.0
2007-08-15 12:25:00,56.03,56.12,55.85,55.97,26300.0,38.5721,38.6341,38.4482,38.5308,26300.0
2007-08-15 12:30:00,55.9,55.9,55.71,55.87,22600.0,38.4826,38.4826,38.3518,38.462,22600.0
2007-08-15 12:35:00,55.89,56.0,55.78,56.0,9900.0,38.4758,38.5515,38.4,38.5515,9900.0
2007-08-15 12:40:00,56.0,56.03,55.88,55.91,13200.0,38.5515,38.5721,38.4689,38.4895,13200.0
2007-08-15 12:45:00,55.85,56.1,55.85,56.0,17500.0,38.4482,38.6203,38.4482,38.5515,17500.0
2007-08-15 12:50:00,56.0,56.08,55.86,55.94,6300.0,38.5515,38.6066,38.4551,38.5102,6300.0
2007-08-15 12:55:00,55.95,55.95,55.7,55.77,8200.0,38.5171,38.5171,38.345,38.3931,8200.0
2007-08-15 13:00:00,55.76,55.82,55.66,55.76,11500.0,38.3863,38.4276,38.3174,38.3863,11500.0
2007-08-15 13:05:00,55.76,55.86,55.62,55.74,12000.0,38.3863,38.4551,38.2899,38.3725,12000.0
2007-08-15 13:10:00,55.74,55.91,55.69,55.91,18800.0,38.3725,38.4895,38.3381,38.4895,18800.0
2007-08-15 13:15:00,55.94,56.1,55.94,56.03,18500.0,38.5102,38.6203,38.5102,38.5721,18500.0
2007-08-15 13:20:00,56.04,56.19,55.92,56.13,21900.0,38.579,38.6823,38.4964,38.641,21900.0
2007-08-15 13:25:00,56.08,56.17,56.0,56.0,13800.0,38.6066,38.6685,38.5515,38.5515,13800.0
2007-08-15 13:30:00,56.0,56.35,56.0,56.28,38500.0,38.5515,38.7924,38.5515,38.7442,38500.0
2007-08-15 13:35:00,56.3,56.31,56.18,56.29,20400.0,38.758,38.7649,38.6754,38.7511,20400.0
2007-08-15 13:40:00,56.27,56.41,56.17,56.27,43700.0,38.7374,38.8337,38.6685,38.7374,43700.0
2007-08-15 13:45:00,56.26,56.27,56.19,56.22,11200.0,38.7305,38.7374,38.6823,38.7029,11200.0
2007-08-15 13:50:00,56.19,56.36,56.11,56.32,18900.0,38.6823,38.7993,38.6272,38.7718,18900.0
2007-08-15 13:55:00,56.32,56.32,56.03,56.16,25300.0,38.7718,38.7718,38.5721,38.6616,25300.0
2007-08-15 14:00:00,56.21,56.23,56.1,56.13,19600.0,38.696,38.7098,38.6203,38.641,19600.0
2007-08-15 14:05:00,56.13,56.13,55.92,56.03,15800.0,38.641,38.641,38.4964,38.5721,15800.0
2007-08-15 14:10:00,56.0,56.03,55.7,55.86,44900.0,38.5515,38.5721,38.345,38.4551,44900.0
2007-08-15 14:15:00,55.84,56.01,55.7,55.99,19500.0,38.4413,38.5584,38.345,38.5446,19500.0
2007-08-15 14:20:00,55.99,55.99,55.8,55.82,9800.0,38.5446,38.5446,38.4138,38.4276,9800.0
2007-08-15 14:25:00,55.8,55.91,55.78,55.87,30000.0,38.4138,38.4895,38.4,38.462,30000.0
2007-08-15 14:30:00,55.87,55.95,55.79,55.83,30900.0,38.462,38.5171,38.4069,38.4344,30900.0
2007-08-15 14:35:00,55.85,55.95,55.78,55.86,36100.0,38.4482,38.5171,38.4,38.4551,36100.0
2007-08-15 14:40:00,55.85,56.0,55.68,55.93,31200.0,38.4482,38.5515,38.3312,38.5033,31200.0
2007-08-15 14:45:00,55.93,56.1,55.77,55.85,53500.0,38.5033,38.6203,38.3931,38.4482,53500.0
2007-08-15 14:50:00,55.85,55.99,55.81,55.91,36500.0,38.4482,38.5446,38.4207,38.4895,36500.0
2007-08-15 14:55:00,55.91,56.07,55.77,55.91,23300.0,38.4895,38.5997,38.3931,38.4895,23300.0
2007-08-15 15:00:00,55.94,56.12,55.8,55.85,26200.0,38.5102,38.6341,38.4138,38.4482,26200.0
2007-08-15 15:05:00,55.87,56.03,55.8,55.87,34500.0,38.462,38.5721,38.4138,38.462,34500.0
2007-08-15 15:10:00,55.83,55.96,55.7,55.86,32100.0,38.4344,38.5239,38.345,38.4551,32100.0
2007-08-15 15:15:00,55.86,55.95,55.74,55.92,38200.0,38.4551,38.5171,38.3725,38.4964,38200.0
2007-08-15 15:20:00,55.94,55.94,55.63,55.79,32600.0,38.5102,38.5102,38.2968,38.4069,32600.0
2007-08-15 15:25:00,55.79,55.87,55.65,55.66,29300.0,38.4069,38.462,38.3105,38.3174,29300.0
2007-08-15 15:30:00,55.7,55.85,55.06,55.23,40200.0,38.345,38.4482,37.9044,38.0214,40200.0
2007-08-15 15:35:00,55.25,55.48,55.16,55.38,33700.0,38.0352,38.1935,37.9732,38.1247,33700.0
2007-08-15 15:40:00,55.39,55.72,55.32,55.61,33200.0,38.1315,38.3587,38.0834,38.283,33200.0
2007-08-15 15:45:00,55.61,55.72,55.6,55.65,37100.0,38.283,38.3587,38.2761,38.3105,37100.0
2007-08-15 15:50:00,55.68,55.69,55.06,55.07,45000.0,38.3312,38.3381,37.9044,37.9112,45000.0
2007-08-15 15:55:00,55.06,55.24,54.9,55.01,52700.0,37.9044,38.0283,37.7942,37.8699,52700.0
2007-08-16 09:35:00,54.57,54.57,53.29,53.29,96700.0,37.567,37.567,36.6859,36.6859,96700.0
2007-08-16 09:40:00,53.28,53.58,52.6,53.5,57800.0,36.679,36.8855,36.2109,36.8304,57800.0
2007-08-16 09:45:00,53.58,54.2,53.52,53.78,39700.0,36.8855,37.3123,36.8442,37.0232,39700.0
2007-08-16 09:50:00,53.87,53.96,53.65,53.75,31600.0,37.0851,37.1471,36.9337,37.0025,31600.0
2007-08-16 09:55:00,53.75,53.75,53.14,53.29,60200.0,37.0025,37.0025,36.5826,36.6859,60200.0
2007-08-16 10:00:00,53.28,53.64,53.01,53.16,45200.0,36.679,36.9268,36.4931,36.5964,45200.0
2007-08-16 10:05:00,53.27,53.42,53.07,53.33,40800.0,36.6721,36.7754,36.5344,36.7134,40800.0
2007-08-16 10:10:00,53.33,53.62,53.09,53.37,38600.0,36.7134,36.913,36.5482,36.7409,38600.0
2007-08-16 10:15:00,53.39,53.44,53.17,53.2,25500.0,36.7547,36.7891,36.6033,36.6239,25500.0
2007-08-16 10:20:00,53.22,53.22,52.95,53.12,31400.0,36.6377,36.6377,36.4518,36.5688,31400.0
2007-08-16 10:25:00,53.08,53.09,52.75,52.75,40500.0,36.5413,36.5482,36.3141,36.3141,40500.0
2007-08-16 10:30:00,52.79,52.84,52.47,52.55,110000.0,36.3417,36.3761,36.1214,36.1764,110000.0
2007-08-16 10:35:00,52.5,53.02,52.5,52.8,79900.0,36.142,36.5,36.142,36.3485,79900.0
2007-08-16 10:40:00,52.81,53.23,52.79,53.06,72000.0,36.3554,36.6446,36.3417,36.5275,72000.0
2007-08-16 10:45:00,53.05,53.25,53.03,53.1,46600.0,36.5206,36.6583,36.5069,36.5551,46600.0
2007-08-16 10:50:00,53.11,53.65,53.01,53.51,58700.0,36.5619,36.9337,36.4931,36.8373,58700.0
2007-08-16 10:55:00,53.51,53.6,53.35,53.41,35500.0,36.8373,36.8993,36.7272,36.7685,35500.0
2007-08-16 11:00:00,53.41,53.65,53.29,53.58,65100.0,36.7685,36.9337,36.6859,36.8855,65100.0
2007-08-16 11:05:00,53.6,54.19,53.59,54.19,62900.0,36.8993,37.3054,36.8924,37.3054,62900.0
2007-08-16 11:10:00,54.2,54.4,54.14,54.3,88700.0,37.3123,37.45,37.271,37.3812,88700.0
2007-08-16 11:15:00,54.31,54.51,53.7,53.71,55600.0,37.388,37.5257,36.9681,36.975,55600.0
2007-08-16 11:20:00,53.71,53.72,53.33,53.35,32500.0,36.975,36.9819,36.7134,36.7272,32500.0
2007-08-16 11:25:00,53.36,53.49,53.24,53.29,32400.0,36.7341,36.8235,36.6514,36.6859,32400.0
2007-08-16 11:30:00,53.35,53.5,53.07,53.1,33200.0,36.7272,36.8304,36.5344,36.5551,33200.0
2007-08-16 11:35:00,53.04,53.37,53.0,53.3,32800.0,36.5138,36.7409,36.4862,36.6927,32800.0
2007-08-16 11:40:00,53.34,53.38,53.15,53.21,24700.0,36.7203,36.7478,36.5895,36.6308,24700.0
2007-08-16 11:45:00,53.19,53.21,53.04,53.11,32300.0,36.617,36.6308,36.5138,36.5619,32300.0
2007-08-16 11:50:00,53.02,53.03,52.7,52.83,25700.0,36.5,36.5069,36.2797,36.3692,25700.0
2007-08-16 11:55:00,52.89,53.09,52.73,52.79,7800.0,36.4105,36.5482,36.3003,36.3417,7800.0
2007-08-16 12:00:00,52.79,52.79,52.31,52.53,42200.0,36.3417,36.3417,36.0112,36.1627,42200.0
2007-08-16 12:05:00,52.48,52.55,52.0,52.03,27800.0,36.1282,36.1764,35.7978,35.8185,27800.0
2007-08-16 12:10:00,52.1,52.2,51.73,51.83,18300.0,35.8666,35.9355,35.6119,35.6808,18300.0
2007-08-16 12:15:00,51.74,52.02,51.57,51.81,20200.0,35.6188,35.8116,35.5018,35.667,20200.0
2007-08-16 12:20:00,51.89,52.17,51.73,52.0,19000.0,35.7221,35.9148,35.6119,35.7978,19000.0
2007-08-16 12:25:00,52.02,52.1,51.7,51.73,16000.0,35.8116,35.8666,35.5913,35.6119,16000.0
2007-08-16 12:30:00,51.78,51.94,51.65,51.71,30200.0,35.6463,35.7565,35.5569,35.5982,30200.0
2007-08-16 12:35:00,51.7,51.72,51.35,51.45,39500.0,35.5913,35.605,35.3503,35.4192,39500.0
2007-08-16 12:40:00,51.46,51.55,51.4,51.55,86600.0,35.4261,35.488,35.3847,35.488,86600.0
2007-08-16 12:45:00,51.55,51.66,51.48,51.57,43500.0,35.488,35.5637,35.4398,35.5018,43500.0
2007-08-16 12:50:00,51.5,51.96,51.49,51.96,50200.0,35.4536,35.7703,35.4467,35.7703,50200.0
2007-08-16 12:55:00,51.89,51.93,51.49,51.51,24600.0,35.7221,35.7496,35.4467,35.4605,24600.0
2007-08-16 13:00:00,51.53,51.74,51.31,51.69,38000.0,35.4742,35.6188,35.3228,35.5844,38000.0
2007-08-16 13:05:00,51.7,51.83,51.49,51.71,42000.0,35.5913,35.6808,35.4467,35.5982,42000.0
2007-08-16 13:10:00,51.74,52.19,51.72,52.07,67700.0,35.6188,35.9286,35.605,35.846,67700.0
2007-08-16 13:15:00,52.07,52.51,52.0,52.37,52800.0,35.846,36.1489,35.7978,36.0525,52800.0
2007-08-16 13:20:00,52.45,52.46,51.8,51.96,62400.0,36.1076,36.1145,35.6601,35.7703,62400.0
2007-08-16 13:25:00,51.93,52.43,51.91,52.28,54900.0,35.7496,36.0938,35.7358,35.9906,54900.0
2007-08-16 13:30:00,52.3,52.97,52.3,52.79,35400.0,36.0043,36.4656,36.0043,36.3417,35400.0
2007-08-16 13:35:00,52.8,53.51,52.73,53.4,45700.0,36.3485,36.8373,36.3003,36.7616,45700.0
2007-08-16 13:40:00,53.38,53.78,53.35,53.5,49000.0,36.7478,37.0232,36.7272,36.8304,49000.0
2007-08-16 13:45:00,53.5,54.06,53.39,53.89,48800.0,36.8304,37.2159,36.7547,37.0989,48800.0
2007-08-16 13:50:00,53.92,53.93,53.47,53.8,30400.0,37.1196,37.1265,36.8098,37.037,30400.0
2007-08-16 13:55:00,53.8,54.32,53.76,54.14,32000.0,37.037,37.3949,37.0094,37.271,32000.0
2007-08-16 14:00:00,54.11,54.11,53.38,53.54,63400.0,37.2504,37.2504,36.7478,36.858,63400.0
2007-08-16 14:05:00,53.54,53.87,53.2,53.54,91200.0,36.858,37.0851,36.6239,36.858,91200.0
2007-08-16 14:10:00,53.55,54.07,52.46,53.89,65300.0,36.8649,37.2228,36.1145,37.0989,65300.0
2007-08-16 14:15:00,53.88,54.23,53.63,54.14,38000.0,37.092,37.333,36.9199,37.271,38000.0
2007-08-16 14:20:00,54.14,54.15,53.66,54.04,63000.0,37.271,37.2779,36.9406,37.2022,63000.0
2007-08-16 14:25:00,54.07,54.84,53.94,54.51,41300.0,37.2228,37.7529,37.1333,37.5257,41300.0
2007-08-16 14:30:00,54.56,54.67,53.43,54.04,42000.0,37.5602,37.6359,36.7822,37.2022,42000.0
2007-08-16 14:35:00,54.03,54.04,53.82,53.88,33300.0,37.1953,37.2022,37.0507,37.092,33300.0
2007-08-16 14:40:00,53.86,54.1,53.81,53.91,20900.0,37.0783,37.2435,37.0438,37.1127,20900.0
2007-08-16 14:45:00,53.91,54.13,53.55,53.57,37700.0,37.1127,37.2641,36.8649,36.8786,37700.0
2007-08-16 14:50:00,53.57,53.99,53.48,53.87,21200.0,36.8786,37.1678,36.8167,37.0851,21200.0
2007-08-16 14:55:00,53.81,53.95,53.71,53.85,28400.0,37.0438,37.1402,36.975,37.0714,28400.0
2007-08-16 15:00:00,53.91,53.91,52.92,53.06,44700.0,37.1127,37.1127,36.4311,36.5275,44700.0
2007-08-16 15:05:00,53.06,53.23,52.92,52.97,33500.0,36.5275,36.6446,36.4311,36.4656,33500.0
2007-08-16 15:10:00,53.03,53.25,52.68,53.1,39000.0,36.5069,36.6583,36.2659,36.5551,39000.0
2007-08-16 15:15:00,53.15,53.3,53.04,53.2,30500.0,36.5895,36.6927,36.5138,36.6239,30500.0
2007-08-16 15:20:00,53.2,53.51,53.17,53.37,31700.0,36.6239,36.8373,36.6033,36.7409,31700.0
2007-08-16 15:25:00,53.32,54.36,53.32,54.33,64900.0,36.7065,37.4225,36.7065,37.4018,64900.0
2007-08-16 15:30:00,54.35,54.71,54.29,54.61,53200.0,37.4156,37.6634,37.3743,37.5946,53200.0
2007-08-16 15:35:00,54.58,54.82,54.51,54.55,40800.0,37.5739,37.7391,37.5257,37.5533,40800.0
2007-08-16 15:40:00,54.47,55.03,54.33,54.77,54200.0,37.4982,37.8837,37.4018,37.7047,54200.0
2007-08-16 15:45:00,54.83,55.05,54.53,54.76,54800.0,37.746,37.8975,37.5395,37.6978,54800.0
2007-08-16 15:50:00,54.78,55.45,54.62,55.34,47800.0,37.7116,38.1728,37.6015,38.0971,47800.0
2007-08-16 15:55:00,55.34,56.21,55.31,55.84,157300.0,38.0971,38.696,38.0765,38.4413,157300.0
2007-08-17 09:30:00,57.0,57.0,57.0,57.0,0.0,39.2399,39.2399,39.2399,39.2399,0.0
2007-08-17 09:35:00,62.74,63.59,62.54,63.42,3800.0,43.1914,43.7766,43.0537,43.6595,3800.0
2007-08-17 09:40:00,63.42,68.0,57.04,68.0,1700.0,43.6595,46.8125,39.2674,46.8125,1700.0
2007-08-17 09:45:00,57.3,62.5,56.75,58.74,4100.0,39.4464,43.0262,39.0678,40.4377,4100.0
2007-08-17 09:50:00,58.74,59.59,58.72,58.73,8700.0,40.4377,41.0229,40.424,40.4309,8700.0
2007-08-17 09:55:00,58.7,58.99,57.47,57.93,206900.0,40.4102,40.6099,39.5635,39.8801,206900.0
2007-08-17 10:00:00,57.94,58.22,57.72,58.06,132400.0,39.887,40.0798,39.7356,39.9696,132400.0
2007-08-17 10:05:00,58.02,58.15,57.97,57.98,87300.0,39.9421,40.0316,39.9077,39.9145,87300.0
2007-08-17 10:10:00,58.0,58.11,57.91,57.98,48600.0,39.9283,40.004,39.8664,39.9145,48600.0
2007-08-17 10:15:00,57.98,58.0,57.32,57.32,40200.0,39.9145,39.9283,39.4602,39.4602,40200.0
2007-08-17 10:20:00,57.39,57.39,56.5,56.59,32700.0,39.5084,39.5084,38.8957,38.9576,32700.0
2007-08-17 10:25:00,56.62,56.78,56.12,56.27,33700.0,38.9783,39.0884,38.6341,38.7374,33700.0
2007-08-17 10:30:00,56.27,56.66,56.18,56.53,32500.0,38.7374,39.0058,38.6754,38.9163,32500.0
2007-08-17 10:35:00,56.49,56.65,56.12,56.33,24800.0,38.8888,38.999,38.6341,38.7787,24800.0
2007-08-17 10:40:00,56.44,56.54,56.02,56.13,35500.0,38.8544,38.9232,38.5652,38.641,35500.0
2007-08-17 10:45:00,56.09,56.23,55.48,55.51,56500.0,38.6134,38.7098,38.1935,38.2142,56500.0
2007-08-17 10:50:00,55.5,56.2,55.48,56.15,38100.0,38.2073,38.6892,38.1935,38.6547,38100.0
2007-08-17 10:55:00,56.13,57.0,56.13,56.77,54800.0,38.641,39.2399,38.641,39.0816,54800.0
2007-08-17 11:00:00,56.77,57.88,56.77,57.7,112800.0,39.0816,39.8457,39.0816,39.7218,112800.0
2007-08-17 11:05:00,57.7,57.85,57.61,57.73,76400.0,39.7218,39.8251,39.6598,39.7424,76400.0
2007-08-17 11:10:00,57.75,58.0,57.57,57.79,121200.0,39.7562,39.9283,39.6323,39.7837,121200.0
2007-08-17 11:15:00,57.78,58.0,57.5,57.6,53600.0,39.7769,39.9283,39.5841,39.6529,53600.0
2007-08-17 11:20:00,57.59,57.76,57.35,57.7,55000.0,39.6461,39.7631,39.4808,39.7218,55000.0
2007-08-17 11:25:00,57.71,57.78,57.48,57.68,34800.0,39.7287,39.7769,39.5703,39.708,34800.0
2007-08-17 11:30:00,57.69,57.82,57.52,57.64,28600.0,39.7149,39.8044,39.5979,39.6805,28600.0
2007-08-17 11:35:00,57.68,57.84,57.63,57.82,29700.0,39.708,39.8182,39.6736,39.8044,29700.0
2007-08-17 11:40:00,57.76,57.78,57.55,57.67,35900.0,39.7631,39.7769,39.6185,39.7011,35900.0
2007-08-17 11:45:00,57.64,57.69,57.47,57.57,38000.0,39.6805,39.7149,39.5635,39.6323,38000.0
2007-08-17 11:50:00,57.53,57.73,57.42,57.62,26200.0,39.6048,39.7424,39.529,39.6667,26200.0
2007-08-17 11:55:00,57.58,57.63,57.25,57.37,29100.0,39.6392,39.6736,39.412,39.4946,29100.0
2007-08-17 12:00:00,57.37,57.68,57.27,57.68,36100.0,39.4946,39.708,39.4258,39.708,36100.0
2007-08-17 12:05:00,57.68,57.8,57.54,57.66,17700.0,39.708,39.7906,39.6116,39.6943,17700.0
2007-08-17 12:10:00,57.63,57.76,57.54,57.75,7400.0,39.6736,39.7631,39.6116,39.7562,7400.0
2007-08-17 12:15:00,57.78,57.81,57.52,57.61,10600.0,39.7769,39.7975,39.5979,39.6598,10600.0
2007-08-17 12:20:00,57.63,57.75,57.62,57.75,16100.0,39.6736,39.7562,39.6667,39.7562,16100.0
2007-08-17 12:25:00,57.66,57.69,57.48,57.65,11500.0,39.6943,39.7149,39.5703,39.6874,11500.0
2007-08-17 12:30:00,57.67,58.0,57.61,57.86,27300.0,39.7011,39.9283,39.6598,39.8319,27300.0
2007-08-17 12:35:00,57.86,58.04,57.71,57.71,21400.0,39.8319,39.9559,39.7287,39.7287,21400.0
2007-08-17 12:40:00,57.71,58.01,57.63,57.98,27000.0,39.7287,39.9352,39.6736,39.9145,27000.0
2007-08-17 12:45:00,57.97,58.08,57.77,57.78,29400.0,39.9077,39.9834,39.77,39.7769,29400.0
2007-08-17 12:50:00,57.75,57.78,57.5,57.65,24600.0,39.7562,39.7769,39.5841,39.6874,24600.0
2007-08-17 12:55:00,57.63,57.78,57.51,57.76,13700.0,39.6736,39.7769,39.591,39.7631,13700.0
2007-08-17 13:00:00,57.72,57.94,57.69,57.93,16700.0,39.7356,39.887,39.7149,39.8801,16700.0
2007-08-17 13:05:00,57.93,58.05,57.78,57.86,23300.0,39.8801,39.9627,39.7769,39.8319,23300.0
2007-08-17 13:10:00,57.87,58.33,57.85,58.14,26900.0,39.8388,40.1555,39.8251,40.0247,26900.0
2007-08-17 13:15:00,58.12,58.25,58.04,58.04,21600.0,40.0109,40.1004,39.9559,39.9559,21600.0
2007-08-17 13:20:00,57.99,58.17,57.89,57.89,13600.0,39.9214,40.0453,39.8526,39.8526,13600.0
2007-08-17 13:25:00,57.93,57.93,57.65,57.65,24600.0,39.8801,39.8801,39.6874,39.6874,24600.0
2007-08-17 13:30:00,57.63,57.7,57.46,57.52,31900.0,39.6736,39.7218,39.5566,39.5979,31900.0
2007-08-17 13:35:00,57.55,57.85,57.53,57.78,27100.0,39.6185,39.8251,39.6048,39.7769,27100.0
2007-08-17 13:40:00,57.78,57.8,57.52,57.66,23300.0,39.7769,39.7906,39.5979,39.6943,23300.0
2007-08-17 13:45:00,57.68,57.8,57.59,57.72,14300.0,39.708,39.7906,39.6461,39.7356,14300.0
2007-08-17 13:50:00,57.7,57.75,57.46,57.46,14300.0,39.7218,39.7562,39.5566,39.5566,14300.0
2007-08-17 13:55:00,57.48,57.56,57.19,57.53,21100.0,39.5703,39.6254,39.3707,39.6048,21100.0
2007-08-17 14:00:00,57.51,57.62,57.32,57.58,15300.0,39.591,39.6667,39.4602,39.6392,15300.0
2007-08-17 14:05:00,57.55,57.63,57.4,57.55,8600.0,39.6185,39.6736,39.5153,39.6185,8600.0
2007-08-17 14:10:00,57.54,57.6,57.44,57.44,14100.0,39.6116,39.6529,39.5428,39.5428,14100.0
2007-08-17 14:15:00,57.44,57.8,57.44,57.76,18500.0,39.5428,39.7906,39.5428,39.7631,18500.0
2007-08-17 14:20:00,57.79,57.8,57.56,57.6,11200.0,39.7837,39.7906,39.6254,39.6529,11200.0
2007-08-17 14:25:00,57.57,57.63,57.46,57.51,16200.0,39.6323,39.6736,39.5566,39.591,16200.0
2007-08-17 14:30:00,57.55,57.7,57.36,57.56,20300.0,39.6185,39.7218,39.4877,39.6254,20300.0
2007-08-17 14:35:00,57.52,57.57,57.38,57.39,11200.0,39.5979,39.6323,39.5015,39.5084,11200.0
2007-08-17 14:40:00,57.44,57.59,57.37,57.59,14300.0,39.5428,39.6461,39.4946,39.6461,14300.0
2007-08-17 14:45:00,57.6,57.67,57.42,57.56,18000.0,39.6529,39.7011,39.529,39.6254,18000.0
2007-08-17 14:50:00,57.61,57.61,57.36,57.51,29000.0,39.6598,39.6598,39.4877,39.591,29000.0
2007-08-17 14:55:00,57.53,57.64,57.46,57.53,24600.0,39.6048,39.6805,39.5566,39.6048,24600.0
2007-08-17 15:00:00,57.52,57.98,57.47,57.91,47600.0,39.5979,39.9145,39.5635,39.8664,47600.0
2007-08-17 15:05:00,57.97,58.35,57.82,58.12,45500.0,39.9077,40.1693,39.8044,40.0109,45500.0
2007-08-17 15:10:00,58.13,58.16,57.89,58.08,39100.0,40.0178,40.0385,39.8526,39.9834,39100.0
2007-08-17 15:15:00,58.06,58.12,57.87,58.06,32700.0,39.9696,40.0109,39.8388,39.9696,32700.0
2007-08-17 15:20:00,58.04,58.09,57.85,57.95,27900.0,39.9559,39.9903,39.8251,39.8939,27900.0
2007-08-17 15:25:00,57.93,58.06,57.47,57.62,61500.0,39.8801,39.9696,39.5635,39.6667,61500.0
2007-08-17 15:30:00,57.64,58.08,57.64,58.07,30700.0,39.6805,39.9834,39.6805,39.9765,30700.0
2007-08-17 15:35:00,58.07,58.39,58.01,58.32,32300.0,39.9765,40.1968,39.9352,40.1486,32300.0
2007-08-17 15:40:00,58.3,58.64,58.2,58.48,82500.0,40.1348,40.3689,40.066,40.2588,82500.0
2007-08-17 15:45:00,58.47,58.81,58.44,58.77,53700.0,40.2519,40.4859,40.2312,40.4584,53700.0
2007-08-17 15:50:00,58.76,58.78,58.05,58.26,57400.0,40.4515,40.4653,39.9627,40.1073,57400.0
2007-08-17 15:55:00,58.26,58.38,58.13,58.34,56200.0,40.1073,40.1899,40.0178,40.1624,56200.0
2007-08-20 09:30:00,58.73,58.73,58.05,58.19,18200.0,40.4309,40.4309,39.9627,40.0591,18200.0
2007-08-20 09:35:00,58.1,58.73,57.87,58.16,21300.0,39.9972,40.4309,39.8388,40.0385,21300.0
2007-08-20 09:40:00,58.04,58.26,57.76,57.92,20400.0,39.9559,40.1073,39.7631,39.8732,20400.0
2007-08-20 09:45:00,57.94,58.04,57.76,57.92,20400.0,39.887,39.9559,39.7631,39.8732,20400.0
2007-08-20 09:50:00,57.92,58.08,57.73,57.8,26200.0,39.8732,39.9834,39.7424,39.7906,26200.0
2007-08-20 09:55:00,57.8,58.2,57.79,58.18,7600.0,39.7906,40.066,39.7837,40.0522,7600.0
2007-08-20 10:00:00,58.19,58.44,57.99,58.19,16100.0,40.0591,40.2312,39.9214,40.0591,16100.0
2007-08-20 10:05:00,58.09,58.6,58.05,58.58,9700.0,39.9903,40.3414,39.9627,40.3276,9700.0
2007-08-20 10:10:00,58.55,58.71,58.43,58.43,6700.0,40.3069,40.4171,40.2243,40.2243,6700.0
2007-08-20 10:15:00,58.43,58.84,58.43,58.84,9300.0,40.2243,40.5066,40.2243,40.5066,9300.0
2007-08-20 10:20:00,58.79,58.83,58.39,58.39,7900.0,40.4722,40.4997,40.1968,40.1968,7900.0
2007-08-20 10:25:00,58.35,58.41,58.17,58.26,8200.0,40.1693,40.2106,40.0453,40.1073,8200.0
2007-08-20 10:30:00,58.22,58.26,57.84,58.07,13800.0,40.0798,40.1073,39.8182,39.9765,13800.0
2007-08-20 10:35:00,58.11,58.13,58.04,58.08,6100.0,40.004,40.0178,39.9559,39.9834,6100.0
2007-08-20 10:40:00,58.09,58.5,58.08,58.35,12900.0,39.9903,40.2725,39.9834,40.1693,12900.0
2007-08-20 10:45:00,58.34,58.4,58.13,58.13,5200.0,40.1624,40.2037,40.0178,40.0178,5200.0
2007-08-20 10:50:00,58.1,58.35,58.01,58.19,20000.0,39.9972,40.1693,39.9352,40.0591,20000.0
2007-08-20 10:55:00,58.19,58.48,58.15,58.41,7100.0,40.0591,40.2588,40.0316,40.2106,7100.0
2007-08-20 11:00:00,58.41,58.46,58.01,58.07,18800.0,40.2106,40.245,39.9352,39.9765,18800.0
2007-08-20 11:05:00,58.11,58.14,57.82,57.96,15200.0,40.004,40.0247,39.8044,39.9008,15200.0
2007-08-20 11:10:00,57.97,58.25,57.94,58.2,8400.0,39.9077,40.1004,39.887,40.066,8400.0
2007-08-20 11:15:00,58.25,58.34,58.23,58.23,6600.0,40.1004,40.1624,40.0867,40.0867,6600.0
2007-08-20 11:20:00,58.28,58.48,58.16,58.29,13000.0,40.1211,40.2588,40.0385,40.128,13000.0
2007-08-20 11:25:00,58.37,58.39,58.1,58.27,16400.0,40.183,40.1968,39.9972,40.1142,16400.0
2007-08-20 11:30:00,58.28,58.28,58.06,58.12,13400.0,40.1211,40.1211,39.9696,40.0109,13400.0
2007-08-20 11:35:00,58.13,58.32,58.1,58.26,10400.0,40.0178,40.1486,39.9972,40.1073,10400.0
2007-08-20 11:40:00,58.23,58.37,58.13,58.34,9500.0,40.0867,40.183,40.0178,40.1624,9500.0
2007-08-20 11:45:00,58.31,58.36,58.1,58.16,15600.0,40.1417,40.1761,39.9972,40.0385,15600.0
2007-08-20 11:50:00,58.11,58.21,57.78,58.01,29900.0,40.004,40.0729,39.7769,39.9352,29900.0
2007-08-20 11:55:00,57.96,58.07,57.85,57.91,32300.0,39.9008,39.9765,39.8251,39.8664,32300.0
2007-08-20 12:00:00,57.91,57.96,57.8,57.81,9900.0,39.8664,39.9008,39.7906,39.7975,9900.0
2007-08-20 12:05:00,57.81,58.03,57.79,57.83,18000.0,39.7975,39.949,39.7837,39.8113,18000.0
2007-08-20 12:10:00,57.81,57.81,57.35,57.4,23100.0,39.7975,39.7975,39.4808,39.5153,23100.0
2007-08-20 12:15:00,57.42,57.54,57.28,57.51,16700.0,39.529,39.6116,39.4327,39.591,16700.0
2007-08-20 12:20:00,57.48,57.55,57.42,57.54,7400.0,39.5703,39.6185,39.529,39.6116,7400.0
2007-08-20 12:25:00,57.5,57.78,57.5,57.71,14100.0,39.5841,39.7769,39.5841,39.7287,14100.0
2007-08-20 12:30:00,57.68,57.78,57.56,57.77,10000.0,39.708,39.7769,39.6254,39.77,10000.0
2007-08-20 12:35:00,57.79,57.8,57.65,57.69,10900.0,39.7837,39.7906,39.6874,39.7149,10900.0
2007-08-20 12:40:00,57.66,57.73,57.52,57.71,8600.0,39.6943,39.7424,39.5979,39.7287,8600.0
2007-08-20 12:45:00,57.73,57.8,57.63,57.72,23300.0,39.7424,39.7906,39.6736,39.7356,23300.0
2007-08-20 12:50:00,57.72,57.79,57.6,57.73,42000.0,39.7356,39.7837,39.6529,39.7424,42000.0
2007-08-20 12:55:00,57.72,57.75,57.51,57.58,21400.0,39.7356,39.7562,39.591,39.6392,21400.0
2007-08-20 13:00:00,57.54,57.67,57.38,57.52,14700.0,39.6116,39.7011,39.5015,39.5979,14700.0
2007-08-20 13:05:00,57.59,57.59,57.35,57.51,6300.0,39.6461,39.6461,39.4808,39.591,6300.0
2007-08-20 13:10:00,57.47,57.47,57.18,57.25,12200.0,39.5635,39.5635,39.3638,39.412,12200.0
2007-08-20 13:15:00,57.27,57.32,57.19,57.19,6200.0,39.4258,39.4602,39.3707,39.3707,6200.0
2007-08-20 13:20:00,57.21,57.21,56.97,57.07,10800.0,39.3845,39.3845,39.2192,39.2881,10800.0
2007-08-20 13:25:00,57.07,57.13,57.07,57.09,3900.0,39.2881,39.3294,39.2881,39.3019,3900.0
2007-08-20 13:30:00,57.08,57.2,57.01,57.13,7200.0,39.295,39.3776,39.2468,39.3294,7200.0
2007-08-20 13:35:00,57.12,57.12,56.82,56.89,12900.0,39.3225,39.3225,39.116,39.1642,12900.0
2007-08-20 13:40:00,56.86,57.25,56.86,57.2,10900.0,39.1435,39.412,39.1435,39.3776,10900.0
2007-08-20 13:45:00,57.2,57.37,57.1,57.37,9000.0,39.3776,39.4946,39.3087,39.4946,9000.0
2007-08-20 13:50:00,57.44,57.48,57.29,57.29,9800.0,39.5428,39.5703,39.4395,39.4395,9800.0
2007-08-20 13:55:00,57.37,57.5,57.17,57.47,53100.0,39.4946,39.5841,39.3569,39.5635,53100.0
2007-08-20 14:00:00,57.49,57.93,57.47,57.93,37700.0,39.5772,39.8801,39.5635,39.8801,37700.0
2007-08-20 14:05:00,57.87,57.89,57.55,57.55,16000.0,39.8388,39.8526,39.6185,39.6185,16000.0
2007-08-20 14:10:00,57.52,57.6,57.4,57.41,12400.0,39.5979,39.6529,39.5153,39.5221,12400.0
2007-08-20 14:15:00,57.42,57.56,57.34,57.55,9400.0,39.529,39.6254,39.474,39.6185,9400.0
2007-08-20 14:20:00,57.56,57.88,57.5,57.73,16800.0,39.6254,39.8457,39.5841,39.7424,16800.0
2007-08-20 14:25:00,57.72,57.72,57.51,57.7,6100.0,39.7356,39.7356,39.591,39.7218,6100.0
2007-08-20 14:30:00,57.76,57.95,57.68,57.9,9900.0,39.7631,39.8939,39.708,39.8595,9900.0
2007-08-20 14:35:00,57.83,58.02,57.81,57.98,16700.0,39.8113,39.9421,39.7975,39.9145,16700.0
2007-08-20 14:40:00,57.99,58.01,57.68,57.7,13100.0,39.9214,39.9352,39.708,39.7218,13100.0
2007-08-20 14:45:00,57.67,57.79,57.48,57.49,23700.0,39.7011,39.7837,39.5703,39.5772,23700.0
2007-08-20 14:50:00,57.49,57.74,57.42,57.65,15100.0,39.5772,39.7493,39.529,39.6874,15100.0
2007-08-20 14:55:00,57.71,57.71,57.61,57.7,27000.0,39.7287,39.7287,39.6598,39.7218,27000.0
2007-08-20 15:00:00,57.7,57.91,57.68,57.82,26900.0,39.7218,39.8664,39.708,39.8044,26900.0
2007-08-20 15:05:00,57.81,57.87,57.71,57.77,22700.0,39.7975,39.8388,39.7287,39.77,22700.0
2007-08-20 15:10:00,57.74,58.06,57.7,58.06,38600.0,39.7493,39.9696,39.7218,39.9696,38600.0
2007-08-20 15:15:00,58.01,58.14,57.79,57.87,31600.0,39.9352,40.0247,39.7837,39.8388,31600.0
2007-08-20 15:20:00,57.85,58.44,57.81,58.41,33700.0,39.8251,40.2312,39.7975,40.2106,33700.0
2007-08-20 15:25:00,58.4,58.64,58.4,58.5,33100.0,40.2037,40.3689,40.2037,40.2725,33100.0
2007-08-20 15:30:00,58.49,58.49,57.95,58.0,35800.0,40.2656,40.2656,39.8939,39.9283,35800.0
2007-08-20 15:35:00,58.04,58.07,57.9,57.96,26100.0,39.9559,39.9765,39.8595,39.9008,26100.0
2007-08-20 15:40:00,57.98,58.26,57.96,58.21,30800.0,39.9145,40.1073,39.9008,40.0729,30800.0
2007-08-20 15:45:00,58.18,58.61,58.18,58.59,24500.0,40.0522,40.3483,40.0522,40.3345,24500.0
2007-08-20 15:50:00,58.59,58.64,58.04,58.16,31300.0,40.3345,40.3689,39.9559,40.0385,31300.0
2007-08-20 15:55:00,58.16,58.31,58.1,58.22,20800.0,40.0385,40.1417,39.9972,40.0798,20800.0
2007-08-21 09:30:00,57.75,58.0,57.52,57.61,13800.0,39.7562,39.9283,39.5979,39.6598,13800.0
2007-08-21 09:35:00,57.57,58.17,57.27,58.17,20200.0,39.6323,40.0453,39.4258,40.0453,20200.0
2007-08-21 09:40:00,58.02,58.96,58.02,58.77,22400.0,39.9421,40.5892,39.9421,40.4584,22400.0
2007-08-21 09:45:00,58.81,59.18,58.49,58.6,14200.0,40.4859,40.7407,40.2656,40.3414,14200.0
2007-08-21 09:50:00,58.62,59.14,58.47,59.09,16700.0,40.3551,40.7131,40.2519,40.6787,16700.0
2007-08-21 09:55:00,59.06,59.66,59.04,59.48,18000.0,40.658,41.0711,40.6443,40.9472,18000.0
2007-08-21 10:00:00,59.48,59.48,58.92,58.93,11800.0,40.9472,40.9472,40.5617,40.5685,11800.0
2007-08-21 10:05:00,59.02,59.02,58.52,58.61,29900.0,40.6305,40.6305,40.2863,40.3483,29900.0
2007-08-21 10:10:00,58.6,58.6,58.35,58.41,10000.0,40.3414,40.3414,40.1693,40.2106,10000.0
2007-08-21 10:15:00,58.33,58.4,58.25,58.38,9600.0,40.1555,40.2037,40.1004,40.1899,9600.0
2007-08-21 10:20:00,58.31,58.57,58.31,58.46,15500.0,40.1417,40.3207,40.1417,40.245,15500.0
2007-08-21 10:25:00,58.51,58.8,58.51,58.69,8500.0,40.2794,40.4791,40.2794,40.4033,8500.0
2007-08-21 10:30:00,58.74,58.93,58.74,58.78,14400.0,40.4377,40.5685,40.4377,40.4653,14400.0
2007-08-21 10:35:00,58.76,58.79,58.31,58.52,13800.0,40.4515,40.4722,40.1417,40.2863,13800.0
2007-08-21 10:40:00,58.6,58.76,58.42,58.45,7300.0,40.3414,40.4515,40.2175,40.2381,7300.0
2007-08-21 10:45:00,58.41,58.51,58.32,58.4,9700.0,40.2106,40.2794,40.1486,40.2037,9700.0
2007-08-21 10:50:00,58.38,58.47,58.29,58.37,4200.0,40.1899,40.2519,40.128,40.183,4200.0
2007-08-21 10:55:00,58.37,58.38,58.25,58.38,6600.0,40.183,40.1899,40.1004,40.1899,6600.0
2007-08-21 11:00:00,58.35,58.6,58.29,58.54,12400.0,40.1693,40.3414,40.128,40.3001,12400.0
2007-08-21 11:05:00,58.54,58.54,58.23,58.23,21500.0,40.3001,40.3001,40.0867,40.0867,21500.0
2007-08-21 11:10:00,58.26,58.45,58.23,58.33,23300.0,40.1073,40.2381,40.0867,40.1555,23300.0
2007-08-21 11:15:00,58.33,58.67,58.3,58.62,11700.0,40.1555,40.3896,40.1348,40.3551,11700.0
2007-08-21 11:20:00,58.64,58.87,58.6,58.67,16000.0,40.3689,40.5272,40.3414,40.3896,16000.0
2007-08-21 11:25:00,58.67,59.02,58.6,59.02,17200.0,40.3896,40.6305,40.3414,40.6305,17200.0
2007-08-21 11:30:00,59.01,59.21,58.97,59.14,20600.0,40.6236,40.7613,40.5961,40.7131,20600.0
2007-08-21 11:35:00,59.14,59.18,58.9,58.9,9900.0,40.7131,40.7407,40.5479,40.5479,9900.0
2007-08-21 11:40:00,58.88,59.03,58.85,58.94,15300.0,40.5341,40.6374,40.5135,40.5754,15300.0
2007-08-21 11:45:00,58.98,59.32,58.86,59.21,26400.0,40.603,40.837,40.5204,40.7613,26400.0
2007-08-21 11:50:00,59.21,59.24,59.06,59.1,14400.0,40.7613,40.782,40.658,40.6856,14400.0
2007-08-21 11:55:00,59.07,59.13,58.98,59.13,27100.0,40.6649,40.7062,40.603,40.7062,27100.0
2007-08-21 12:00:00,59.15,59.2,59.01,59.07,13200.0,40.72,40.7544,40.6236,40.6649,13200.0
2007-08-21 12:05:00,59.06,59.06,58.88,58.92,16700.0,40.658,40.658,40.5341,40.5617,16700.0
2007-08-21 12:10:00,58.95,59.02,58.9,59.02,12500.0,40.5823,40.6305,40.5479,40.6305,12500.0
2007-08-21 12:15:00,59.05,59.14,58.95,59.09,14800.0,40.6512,40.7131,40.5823,40.6787,14800.0
2007-08-21 12:20:00,59.08,59.15,59.0,59.04,22200.0,40.6718,40.72,40.6167,40.6443,22200.0
2007-08-21 12:25:00,59.04,59.04,58.94,58.97,8700.0,40.6443,40.6443,40.5754,40.5961,8700.0
2007-08-21 12:30:00,58.98,59.02,58.69,58.8,47100.0,40.603,40.6305,40.4033,40.4791,47100.0
2007-08-21 12:35:00,58.77,58.9,58.74,58.87,16900.0,40.4584,40.5479,40.4377,40.5272,16900.0
2007-08-21 12:40:00,58.81,58.94,58.76,58.83,12900.0,40.4859,40.5754,40.4515,40.4997,12900.0
2007-08-21 12:45:00,58.82,58.84,58.67,58.73,29300.0,40.4928,40.5066,40.3896,40.4309,29300.0
2007-08-21 12:50:00,58.76,58.84,58.74,58.75,21800.0,40.4515,40.5066,40.4377,40.4446,21800.0
2007-08-21 12:55:00,58.75,58.83,58.72,58.8,20700.0,40.4446,40.4997,40.424,40.4791,20700.0
2007-08-21 13:00:00,58.8,58.84,58.69,58.81,34500.0,40.4791,40.5066,40.4033,40.4859,34500.0
2007-08-21 13:05:00,58.81,58.81,58.71,58.77,22000.0,40.4859,40.4859,40.4171,40.4584,22000.0
2007-08-21 13:10:00,58.78,58.78,58.7,58.71,16600.0,40.4653,40.4653,40.4102,40.4171,16600.0
2007-08-21 13:15:00,58.75,58.93,58.73,58.79,32700.0,40.4446,40.5685,40.4309,40.4722,32700.0
2007-08-21 13:20:00,58.81,58.89,58.79,58.81,13300.0,40.4859,40.541,40.4722,40.4859,13300.0
2007-08-21 13:25:00,58.81,58.9,58.74,58.8,29700.0,40.4859,40.5479,40.4377,40.4791,29700.0
2007-08-21 13:30:00,58.83,58.89,58.78,58.82,18100.0,40.4997,40.541,40.4653,40.4928,18100.0
2007-08-21 13:35:00,58.8,58.94,58.72,58.72,18800.0,40.4791,40.5754,40.424,40.424,18800.0
2007-08-21 13:40:00,58.76,58.85,58.75,58.81,13000.0,40.4515,40.5135,40.4446,40.4859,13000.0
2007-08-21 13:45:00,58.81,58.96,58.75,58.77,40900.0,40.4859,40.5892,40.4446,40.4584,40900.0
2007-08-21 13:50:00,58.76,58.86,58.75,58.78,31600.0,40.4515,40.5204,40.4446,40.4653,31600.0
2007-08-21 13:55:00,58.78,58.83,58.74,58.8,12100.0,40.4653,40.4997,40.4377,40.4791,12100.0
2007-08-21 14:00:00,58.81,58.84,58.79,58.8,19900.0,40.4859,40.5066,40.4722,40.4791,19900.0
2007-08-21 14:05:00,58.83,58.85,58.77,58.83,8800.0,40.4997,40.5135,40.4584,40.4997,8800.0
2007-08-21 14:10:00,58.83,58.85,58.8,58.83,8400.0,40.4997,40.5135,40.4791,40.4997,8400.0
2007-08-21 14:15:00,58.8,58.85,58.73,58.8,24600.0,40.4791,40.5135,40.4309,40.4791,24600.0
2007-08-21 14:20:00,58.84,58.96,58.75,58.95,17600.0,40.5066,40.5892,40.4446,40.5823,17600.0
2007-08-21 14:25:00,58.94,59.04,58.91,58.92,11600.0,40.5754,40.6443,40.5548,40.5617,11600.0
2007-08-21 14:30:00,58.89,58.92,58.73,58.82,20300.0,40.541,40.5617,40.4309,40.4928,20300.0
2007-08-21 14:35:00,58.87,58.93,58.8,58.85,12600.0,40.5272,40.5685,40.4791,40.5135,12600.0
2007-08-21 14:40:00,58.81,58.88,58.7,58.78,24400.0,40.4859,40.5341,40.4102,40.4653,24400.0
2007-08-21 14:45:00,58.77,58.93,58.65,58.93,29600.0,40.4584,40.5685,40.3758,40.5685,29600.0
2007-08-21 14:50:00,58.92,58.92,58.64,58.76,16100.0,40.5617,40.5617,40.3689,40.4515,16100.0
2007-08-21 14:55:00,58.8,58.87,58.76,58.85,12800.0,40.4791,40.5272,40.4515,40.5135,12800.0
2007-08-21 15:00:00,58.86,58.92,58.8,58.84,17400.0,40.5204,40.5617,40.4791,40.5066,17400.0
2007-08-21 15:05:00,58.85,58.89,58.78,58.79,11300.0,40.5135,40.541,40.4653,40.4722,11300.0
2007-08-21 15:10:00,58.81,58.83,58.78,58.78,6100.0,40.4859,40.4997,40.4653,40.4653,6100.0
2007-08-21 15:15:00,58.78,58.84,58.64,58.84,26600.0,40.4653,40.5066,40.3689,40.5066,26600.0
2007-08-21 15:20:00,58.85,58.9,58.84,58.87,7300.0,40.5135,40.5479,40.5066,40.5272,7300.0
2007-08-21 15:25:00,58.88,58.88,58.79,58.88,18400.0,40.5341,40.5341,40.4722,40.5341,18400.0
2007-08-21 15:30:00,58.88,59.02,58.85,58.97,28700.0,40.5341,40.6305,40.5135,40.5961,28700.0
2007-08-21 15:35:00,58.99,58.99,58.8,58.85,19800.0,40.6099,40.6099,40.4791,40.5135,19800.0
2007-08-21 15:40:00,58.85,58.97,58.8,58.85,25700.0,40.5135,40.5961,40.4791,40.5135,25700.0
2007-08-21 15:45:00,58.84,58.95,58.8,58.9,39700.0,40.5066,40.5823,40.4791,40.5479,39700.0
2007-08-21 15:50:00,58.89,58.92,58.78,58.86,26000.0,40.541,40.5617,40.4653,40.5204,26000.0
2007-08-21 15:55:00,58.86,58.88,58.65,58.8,26000.0,40.5204,40.5341,40.3758,40.4791,26000.0
2007-08-22 09:30:00,59.45,60.1,59.28,60.02,31100.0,40.9265,41.374,40.8095,41.3189,31100.0
2007-08-22 09:35:00,60.04,60.82,59.92,60.75,65900.0,41.3327,41.8697,41.2501,41.8215,65900.0
2007-08-22 09:40:00,60.83,61.0,60.35,60.59,28700.0,41.8765,41.9936,41.5461,41.7113,28700.0
2007-08-22 09:45:00,60.57,60.6,60.48,60.53,17200.0,41.6976,41.7182,41.6356,41.67,17200.0
2007-08-22 09:50:00,60.54,60.61,60.47,60.57,24700.0,41.6769,41.7251,41.6287,41.6976,24700.0
2007-08-22 09:55:00,60.57,60.64,60.34,60.46,31200.0,41.6976,41.7457,41.5392,41.6218,31200.0
2007-08-22 10:00:00,60.46,60.54,60.38,60.54,24200.0,41.6218,41.6769,41.5668,41.6769,24200.0
2007-08-22 10:05:00,60.5,60.71,60.38,60.44,22800.0,41.6494,41.7939,41.5668,41.6081,22800.0
2007-08-22 10:10:00,60.45,60.66,60.42,60.43,35500.0,41.6149,41.7595,41.5943,41.6012,35500.0
2007-08-22 10:15:00,60.44,60.57,60.41,60.5,25200.0,41.6081,41.6976,41.5874,41.6494,25200.0
2007-08-22 10:20:00,60.47,60.5,60.27,60.5,15100.0,41.6287,41.6494,41.491,41.6494,15100.0
2007-08-22 10:25:00,60.5,60.66,60.42,60.59,29100.0,41.6494,41.7595,41.5943,41.7113,29100.0
2007-08-22 10:30:00,60.58,60.58,60.38,60.54,13000.0,41.7044,41.7044,41.5668,41.6769,13000.0
2007-08-22 10:35:00,60.55,60.56,60.4,60.44,11000.0,41.6838,41.6907,41.5805,41.6081,11000.0
2007-08-22 10:40:00,60.4,60.42,60.29,60.29,3800.0,41.5805,41.5943,41.5048,41.5048,3800.0
2007-08-22 10:45:00,60.31,60.54,60.31,60.46,10100.0,41.5186,41.6769,41.5186,41.6218,10100.0
2007-08-22 10:50:00,60.4,60.46,60.19,60.22,8300.0,41.5805,41.6218,41.436,41.4566,8300.0
2007-08-22 10:55:00,60.15,60.5,60.15,60.33,10600.0,41.4084,41.6494,41.4084,41.5323,10600.0
2007-08-22 11:00:00,60.36,60.37,60.0,60.07,14900.0,41.553,41.5599,41.3052,41.3533,14900.0
2007-08-22 11:05:00,60.05,60.09,59.9,59.91,21800.0,41.3396,41.3671,41.2363,41.2432,21800.0
2007-08-22 11:10:00,59.99,60.17,59.9,60.17,8500.0,41.2983,41.4222,41.2363,41.4222,8500.0
2007-08-22 11:15:00,60.15,60.25,60.11,60.24,13000.0,41.4084,41.4773,41.3809,41.4704,13000.0
2007-08-22 11:20:00,60.24,60.24,60.13,60.17,10900.0,41.4704,41.4704,41.3946,41.4222,10900.0
2007-08-22 11:25:00,60.17,60.25,60.09,60.12,8500.0,41.4222,41.4773,41.3671,41.3878,8500.0
2007-08-22 11:30:00,60.08,60.3,60.07,60.3,10600.0,41.3602,41.5117,41.3533,41.5117,10600.0
2007-08-22 11:35:00,60.29,60.36,60.21,60.33,9200.0,41.5048,41.553,41.4497,41.5323,9200.0
2007-08-22 11:40:00,60.34,60.34,60.22,60.31,12500.0,41.5392,41.5392,41.4566,41.5186,12500.0
2007-08-22 11:45:00,60.31,60.52,60.31,60.34,14000.0,41.5186,41.6631,41.5186,41.5392,14000.0
2007-08-22 11:50:00,60.35,60.5,60.34,60.45,11200.0,41.5461,41.6494,41.5392,41.6149,11200.0
2007-08-22 11:55:00,60.47,60.48,60.37,60.37,6400.0,41.6287,41.6356,41.5599,41.5599,6400.0
2007-08-22 12:00:00,60.32,60.46,60.26,60.42,14800.0,41.5254,41.6218,41.4841,41.5943,14800.0
2007-08-22 12:05:00,60.42,60.63,60.33,60.61,23300.0,41.5943,41.7389,41.5323,41.7251,23300.0
2007-08-22 12:10:00,60.61,60.63,60.3,60.34,36400.0,41.7251,41.7389,41.5117,41.5392,36400.0
2007-08-22 12:15:00,60.37,60.48,60.34,60.48,4700.0,41.5599,41.6356,41.5392,41.6356,4700.0
2007-08-22 12:20:00,60.47,60.5,60.37,60.37,5600.0,41.6287,41.6494,41.5599,41.5599,5600.0
2007-08-22 12:25:00,60.42,60.54,60.15,60.19,18200.0,41.5943,41.6769,41.4084,41.436,18200.0
2007-08-22 12:30:00,60.19,60.21,59.69,59.81,18400.0,41.436,41.4497,41.0917,41.1744,18400.0
2007-08-22 12:35:00,59.81,59.92,59.73,59.92,13900.0,41.1744,41.2501,41.1193,41.2501,13900.0
2007-08-22 12:40:00,59.98,60.24,59.95,60.16,15300.0,41.2914,41.4704,41.2707,41.4153,15300.0
2007-08-22 12:45:00,60.14,60.18,59.99,60.0,9500.0,41.4015,41.4291,41.2983,41.3052,9500.0
2007-08-22 12:50:00,60.01,60.08,59.82,60.06,7200.0,41.312,41.3602,41.1812,41.3465,7200.0
2007-08-22 12:55:00,60.1,60.17,59.95,60.03,11300.0,41.374,41.4222,41.2707,41.3258,11300.0
2007-08-22 13:00:00,60.08,60.3,59.95,60.18,19300.0,41.3602,41.5117,41.2707,41.4291,19300.0
2007-08-22 13:05:00,60.19,60.22,59.82,60.04,29000.0,41.436,41.4566,41.1812,41.3327,29000.0
2007-08-22 13:10:00,60.04,60.15,59.92,60.0,11100.0,41.3327,41.4084,41.2501,41.3052,11100.0
2007-08-22 13:15:00,60.02,60.33,59.91,60.25,17300.0,41.3189,41.5323,41.2432,41.4773,17300.0
2007-08-22 13:20:00,60.17,60.47,60.17,60.33,15500.0,41.4222,41.6287,41.4222,41.5323,15500.0
2007-08-22 13:25:00,60.33,60.33,60.16,60.25,10900.0,41.5323,41.5323,41.4153,41.4773,10900.0
2007-08-22 13:30:00,60.24,60.33,60.15,60.3,15700.0,41.4704,41.5323,41.4084,41.5117,15700.0
2007-08-22 13:35:00,60.3,60.4,60.3,60.36,12300.0,41.5117,41.5805,41.5117,41.553,12300.0
2007-08-22 13:40:00,60.36,60.53,60.36,60.4,29800.0,41.553,41.67,41.553,41.5805,29800.0
2007-08-22 13:45:00,60.4,60.48,60.36,60.48,11700.0,41.5805,41.6356,41.553,41.6356,11700.0
2007-08-22 13:50:00,60.48,60.64,60.35,60.36,36100.0,41.6356,41.7457,41.5461,41.553,36100.0
2007-08-22 13:55:00,60.35,60.4,60.33,60.36,27400.0,41.5461,41.5805,41.5323,41.553,27400.0
2007-08-22 14:00:00,60.33,60.4,60.31,60.34,18500.0,41.5323,41.5805,41.5186,41.5392,18500.0
2007-08-22 14:05:00,60.39,60.63,60.38,60.57,25400.0,41.5736,41.7389,41.5668,41.6976,25400.0
2007-08-22 14:10:00,60.53,60.56,60.36,60.36,19700.0,41.67,41.6907,41.553,41.553,19700.0
2007-08-22 14:15:00,60.37,60.45,60.27,60.41,23100.0,41.5599,41.6149,41.491,41.5874,23100.0
2007-08-22 14:20:00,60.42,60.55,60.27,60.29,26600.0,41.5943,41.6838,41.491,41.5048,26600.0
2007-08-22 14:25:00,60.29,60.57,60.29,60.49,21300.0,41.5048,41.6976,41.5048,41.6425,21300.0
2007-08-22 14:30:00,60.41,60.57,60.4,60.4,17600.0,41.5874,41.6976,41.5805,41.5805,17600.0
2007-08-22 14:35:00,60.39,60.78,60.37,60.57,28400.0,41.5736,41.8421,41.5599,41.6976,28400.0
2007-08-22 14:40:00,60.55,60.89,60.55,60.73,22900.0,41.6838,41.9178,41.6838,41.8077,22900.0
2007-08-22 14:45:00,60.75,60.89,60.67,60.83,21700.0,41.8215,41.9178,41.7664,41.8765,21700.0
2007-08-22 14:50:00,60.84,61.1,60.84,60.91,22400.0,41.8834,42.0624,41.8834,41.9316,22400.0
2007-08-22 14:55:00,60.97,61.27,60.93,61.27,20200.0,41.9729,42.1794,41.9454,42.1794,20200.0
2007-08-22 15:00:00,61.24,61.27,61.01,61.17,31700.0,42.1588,42.1794,42.0005,42.1106,31700.0
2007-08-22 15:05:00,61.16,61.43,61.16,61.35,28400.0,42.1037,42.2896,42.1037,42.2345,28400.0
2007-08-22 15:10:00,61.35,61.5,61.31,61.38,31000.0,42.2345,42.3378,42.207,42.2552,31000.0
2007-08-22 15:15:00,61.38,61.6,61.23,61.51,38600.0,42.2552,42.4066,42.1519,42.3447,38600.0
2007-08-22 15:20:00,61.51,61.93,61.5,61.76,37600.0,42.3447,42.6338,42.3378,42.5168,37600.0
2007-08-22 15:25:00,61.76,61.88,61.67,61.79,22100.0,42.5168,42.5994,42.4548,42.5374,22100.0
2007-08-22 15:30:00,61.82,61.94,61.74,61.8,43200.0,42.5581,42.6407,42.503,42.5443,43200.0
2007-08-22 15:35:00,61.79,61.79,61.55,61.74,37200.0,42.5374,42.5374,42.3722,42.503,37200.0
2007-08-22 15:40:00,61.74,61.74,61.55,61.68,30900.0,42.503,42.503,42.3722,42.4617,30900.0
2007-08-22 15:45:00,61.69,61.8,61.5,61.55,40000.0,42.4686,42.5443,42.3378,42.3722,40000.0
2007-08-22 15:50:00,61.58,61.67,61.35,61.35,37500.0,42.3929,42.4548,42.2345,42.2345,37500.0
2007-08-22 15:55:00,61.4,61.52,61.22,61.48,41200.0,42.2689,42.3516,42.145,42.324,41200.0
2007-08-23 09:30:00,61.7,62.0,61.46,61.49,29200.0,42.4755,42.682,42.3102,42.3309,29200.0
2007-08-23 09:35:00,61.37,61.45,60.68,60.68,13100.0,42.2483,42.3034,41.7733,41.7733,13100.0
2007-08-23 09:40:00,60.65,60.94,60.55,60.77,9600.0,41.7526,41.9523,41.6838,41.8352,9600.0
2007-08-23 09:45:00,60.81,61.2,60.59,60.95,22700.0,41.8628,42.1313,41.7113,41.9592,22700.0
2007-08-23 09:50:00,60.94,61.26,60.78,60.91,21400.0,41.9523,42.1726,41.8421,41.9316,21400.0
2007-08-23 09:55:00,60.83,61.03,60.65,60.91,27800.0,41.8765,42.0142,41.7526,41.9316,27800.0
2007-08-23 10:00:00,60.87,61.05,60.65,61.04,12300.0,41.9041,42.028,41.7526,42.0211,12300.0
2007-08-23 10:05:00,61.11,61.38,61.11,61.14,12000.0,42.0693,42.2552,42.0693,42.09,12000.0
2007-08-23 10:10:00,61.15,61.26,61.03,61.26,5200.0,42.0968,42.1726,42.0142,42.1726,5200.0
2007-08-23 10:15:00,61.2,61.22,60.91,61.01,13800.0,42.1313,42.145,41.9316,42.0005,13800.0
2007-08-23 10:20:00,61.0,61.26,60.92,61.16,26200.0,41.9936,42.1726,41.9385,42.1037,26200.0
2007-08-23 10:25:00,61.18,61.49,61.11,61.32,24200.0,42.1175,42.3309,42.0693,42.2139,24200.0
2007-08-23 10:30:00,61.3,61.42,60.98,61.36,26100.0,42.2001,42.2827,41.9798,42.2414,26100.0
2007-08-23 10:35:00,61.37,61.4,61.12,61.16,15500.0,42.2483,42.2689,42.0762,42.1037,15500.0
2007-08-23 10:40:00,61.19,61.32,61.0,61.11,26800.0,42.1244,42.2139,41.9936,42.0693,26800.0
2007-08-23 10:45:00,61.12,61.22,61.01,61.13,21900.0,42.0762,42.145,42.0005,42.0831,21900.0
2007-08-23 10:50:00,61.17,61.3,61.09,61.12,16400.0,42.1106,42.2001,42.0555,42.0762,16400.0
2007-08-23 10:55:00,61.11,61.21,61.03,61.16,27700.0,42.0693,42.1381,42.0142,42.1037,27700.0
2007-08-23 11:00:00,61.13,61.15,60.84,60.87,9700.0,42.0831,42.0968,41.8834,41.9041,9700.0
2007-08-23 11:05:00,60.83,60.83,60.71,60.82,5900.0,41.8765,41.8765,41.7939,41.8697,5900.0
2007-08-23 11:10:00,60.76,60.82,60.7,60.8,18100.0,41.8284,41.8697,41.787,41.8559,18100.0
2007-08-23 11:15:00,60.8,60.81,60.75,60.8,10300.0,41.8559,41.8628,41.8215,41.8559,10300.0
2007-08-23 11:20:00,60.82,61.13,60.81,61.11,25200.0,41.8697,42.0831,41.8628,42.0693,25200.0
2007-08-23 11:25:00,61.12,61.15,60.96,60.97,35700.0,42.0762,42.0968,41.966,41.9729,35700.0
2007-08-23 11:30:00,60.96,60.96,60.33,60.36,23900.0,41.966,41.966,41.5323,41.553,23900.0
2007-08-23 11:35:00,60.36,60.39,60.31,60.31,8400.0,41.553,41.5736,41.5186,41.5186,8400.0
2007-08-23 11:40:00,60.36,60.38,60.27,60.31,9400.0,41.553,41.5668,41.491,41.5186,9400.0
2007-08-23 11:45:00,60.31,60.34,60.27,60.29,5600.0,41.5186,41.5392,41.491,41.5048,5600.0
2007-08-23 11:50:00,60.28,60.28,60.01,60.17,8700.0,41.4979,41.4979,41.312,41.4222,8700.0
2007-08-23 11:55:00,60.17,60.2,59.95,60.09,8500.0,41.4222,41.4428,41.2707,41.3671,8500.0
2007-08-23 12:00:00,60.12,60.17,59.96,60.17,11300.0,41.3878,41.4222,41.2776,41.4222,11300.0
2007-08-23 12:05:00,60.18,60.24,60.18,60.19,5100.0,41.4291,41.4704,41.4291,41.436,5100.0
2007-08-23 12:10:00,60.19,60.33,60.18,60.26,8000.0,41.436,41.5323,41.4291,41.4841,8000.0
2007-08-23 12:15:00,60.25,60.42,60.25,60.42,6000.0,41.4773,41.5943,41.4773,41.5943,6000.0
2007-08-23 12:20:00,60.48,60.56,60.44,60.56,9000.0,41.6356,41.6907,41.6081,41.6907,9000.0
2007-08-23 12:25:00,60.55,60.6,60.42,60.54,6200.0,41.6838,41.7182,41.5943,41.6769,6200.0
2007-08-23 12:30:00,60.58,60.66,60.56,60.61,10400.0,41.7044,41.7595,41.6907,41.7251,10400.0
2007-08-23 12:35:00,60.56,60.7,60.56,60.67,4200.0,41.6907,41.787,41.6907,41.7664,4200.0
2007-08-23 12:40:00,60.68,60.78,60.53,60.53,9700.0,41.7733,41.8421,41.67,41.67,9700.0
2007-08-23 12:45:00,60.54,60.57,60.44,60.56,5400.0,41.6769,41.6976,41.6081,41.6907,5400.0
2007-08-23 12:50:00,60.53,60.53,60.15,60.25,14300.0,41.67,41.67,41.4084,41.4773,14300.0
2007-08-23 12:55:00,60.21,60.23,60.12,60.23,8300.0,41.4497,41.4635,41.3878,41.4635,8300.0
2007-08-23 13:00:00,60.19,60.29,60.15,60.28,9900.0,41.436,41.5048,41.4084,41.4979,9900.0
2007-08-23 13:05:00,60.28,60.56,60.28,60.31,15700.0,41.4979,41.6907,41.4979,41.5186,15700.0
2007-08-23 13:10:00,60.31,60.56,60.31,60.56,9400.0,41.5186,41.6907,41.5186,41.6907,9400.0
2007-08-23 13:15:00,60.57,60.7,60.44,60.49,20500.0,41.6976,41.787,41.6081,41.6425,20500.0
2007-08-23 13:20:00,60.49,60.53,60.26,60.26,17800.0,41.6425,41.67,41.4841,41.4841,17800.0
2007-08-23 13:25:00,60.26,60.32,60.16,60.27,8900.0,41.4841,41.5254,41.4153,41.491,8900.0
2007-08-23 13:30:00,60.27,60.52,60.27,60.49,11800.0,41.491,41.6631,41.491,41.6425,11800.0
2007-08-23 13:35:00,60.47,60.72,60.35,60.51,22500.0,41.6287,41.8008,41.5461,41.6562,22500.0
2007-08-23 13:40:00,60.5,60.74,60.5,60.69,6500.0,41.6494,41.8146,41.6494,41.7802,6500.0
2007-08-23 13:45:00,60.68,60.73,60.61,60.66,5300.0,41.7733,41.8077,41.7251,41.7595,5300.0
2007-08-23 13:50:00,60.66,60.7,60.62,60.68,6500.0,41.7595,41.787,41.732,41.7733,6500.0
2007-08-23 13:55:00,60.71,60.85,60.63,60.85,5600.0,41.7939,41.8903,41.7389,41.8903,5600.0
2007-08-23 14:00:00,60.86,60.93,60.76,60.93,16500.0,41.8972,41.9454,41.8284,41.9454,16500.0
2007-08-23 14:05:00,60.94,61.14,60.85,61.1,15300.0,41.9523,42.09,41.8903,42.0624,15300.0
2007-08-23 14:10:00,61.14,61.22,61.1,61.13,12400.0,42.09,42.145,42.0624,42.0831,12400.0
2007-08-23 14:15:00,61.14,61.14,60.89,60.9,8000.0,42.09,42.09,41.9178,41.9247,8000.0
2007-08-23 14:20:00,60.95,61.08,60.87,60.87,10000.0,41.9592,42.0486,41.9041,41.9041,10000.0
2007-08-23 14:25:00,60.84,61.07,60.84,61.03,7000.0,41.8834,42.0418,41.8834,42.0142,7000.0
2007-08-23 14:30:00,61.04,61.09,60.93,60.98,15300.0,42.0211,42.0555,41.9454,41.9798,15300.0
2007-08-23 14:35:00,60.97,61.02,60.72,60.77,13600.0,41.9729,42.0073,41.8008,41.8352,13600.0
2007-08-23 14:40:00,60.73,60.76,60.44,60.55,10000.0,41.8077,41.8284,41.6081,41.6838,10000.0
2007-08-23 14:45:00,60.57,60.66,60.47,60.59,11500.0,41.6976,41.7595,41.6287,41.7113,11500.0
2007-08-23 14:50:00,60.65,60.81,60.6,60.77,7300.0,41.7526,41.8628,41.7182,41.8352,7300.0
2007-08-23 14:55:00,60.78,60.82,60.65,60.7,14100.0,41.8421,41.8697,41.7526,41.787,14100.0
2007-08-23 15:00:00,60.7,60.78,60.62,60.68,20800.0,41.787,41.8421,41.732,41.7733,20800.0
2007-08-23 15:05:00,60.59,60.64,60.45,60.5,18300.0,41.7113,41.7457,41.6149,41.6494,18300.0
2007-08-23 15:10:00,60.52,60.61,60.48,60.56,21600.0,41.6631,41.7251,41.6356,41.6907,21600.0
2007-08-23 15:15:00,60.55,61.0,60.51,61.0,24400.0,41.6838,41.9936,41.6562,41.9936,24400.0
2007-08-23 15:20:00,61.0,61.3,60.99,61.3,24900.0,41.9936,42.2001,41.9867,42.2001,24900.0
2007-08-23 15:25:00,61.28,61.32,61.1,61.15,18200.0,42.1863,42.2139,42.0624,42.0968,18200.0
2007-08-23 15:30:00,61.11,61.25,61.1,61.15,22900.0,42.0693,42.1657,42.0624,42.0968,22900.0
2007-08-23 15:35:00,61.16,61.16,60.72,60.78,25400.0,42.1037,42.1037,41.8008,41.8421,25400.0
2007-08-23 15:40:00,60.79,61.02,60.75,61.02,20800.0,41.849,42.0073,41.8215,42.0073,20800.0
2007-08-23 15:45:00,60.99,61.32,60.96,61.11,26800.0,41.9867,42.2139,41.966,42.0693,26800.0
2007-08-23 15:50:00,61.11,61.18,60.78,60.93,21900.0,42.0693,42.1175,41.8421,41.9454,21900.0
2007-08-23 15:55:00,60.94,61.05,60.88,61.03,22000.0,41.9523,42.028,41.911,42.0142,22000.0
2007-08-24 09:30:00,60.79,60.92,60.25,60.38,12700.0,41.849,41.9385,41.4773,41.5668,12700.0
2007-08-24 09:35:00,60.38,60.79,60.33,60.41,10000.0,41.5668,41.849,41.5323,41.5874,10000.0
2007-08-24 09:40:00,60.44,60.47,60.32,60.35,5400.0,41.6081,41.6287,41.5254,41.5461,5400.0
2007-08-24 09:45:00,60.4,60.69,60.31,60.54,8800.0,41.5805,41.7802,41.5186,41.6769,8800.0
2007-08-24 09:50:00,60.55,60.62,60.49,60.49,6000.0,41.6838,41.732,41.6425,41.6425,6000.0
2007-08-24 09:55:00,60.48,60.64,60.35,60.39,6200.0,41.6356,41.7457,41.5461,41.5736,6200.0
2007-08-24 10:00:00,60.38,60.94,60.38,60.63,13000.0,41.5668,41.9523,41.5668,41.7389,13000.0
2007-08-24 10:05:00,60.64,60.86,60.49,60.71,7000.0,41.7457,41.8972,41.6425,41.7939,7000.0
2007-08-24 10:10:00,60.65,60.7,60.2,60.2,12700.0,41.7526,41.787,41.4428,41.4428,12700.0
2007-08-24 10:15:00,60.17,60.38,60.14,60.32,30700.0,41.4222,41.5668,41.4015,41.5254,30700.0
2007-08-24 10:20:00,60.4,60.63,60.35,60.63,14200.0,41.5805,41.7389,41.5461,41.7389,14200.0
2007-08-24 10:25:00,60.6,60.79,60.59,60.79,10200.0,41.7182,41.849,41.7113,41.849,10200.0
2007-08-24 10:30:00,60.8,60.83,60.58,60.58,12600.0,41.8559,41.8765,41.7044,41.7044,12600.0
2007-08-24 10:35:00,60.56,60.71,60.55,60.58,4800.0,41.6907,41.7939,41.6838,41.7044,4800.0
2007-08-24 10:40:00,60.52,60.55,60.48,60.55,2700.0,41.6631,41.6838,41.6356,41.6838,2700.0
2007-08-24 10:45:00,60.55,60.56,60.48,60.49,7000.0,41.6838,41.6907,41.6356,41.6425,7000.0
2007-08-24 10:50:00,60.49,60.52,60.46,60.5,12000.0,41.6425,41.6631,41.6218,41.6494,12000.0
2007-08-24 10:55:00,60.5,60.57,60.47,60.5,12300.0,41.6494,41.6976,41.6287,41.6494,12300.0
2007-08-24 11:00:00,60.5,60.58,60.49,60.54,7100.0,41.6494,41.7044,41.6425,41.6769,7100.0
2007-08-24 11:05:00,60.54,60.66,60.52,60.65,7500.0,41.6769,41.7595,41.6631,41.7526,7500.0
2007-08-24 11:10:00,60.64,60.64,60.5,60.51,6200.0,41.7457,41.7457,41.6494,41.6562,6200.0
2007-08-24 11:15:00,60.52,60.59,60.23,60.58,50000.0,41.6631,41.7113,41.4635,41.7044,50000.0
2007-08-24 11:20:00,60.56,60.6,60.53,60.57,11300.0,41.6907,41.7182,41.67,41.6976,11300.0
2007-08-24 11:25:00,60.58,60.58,60.29,60.3,20300.0,41.7044,41.7044,41.5048,41.5117,20300.0
2007-08-24 11:30:00,60.32,60.5,60.32,60.44,27000.0,41.5254,41.6494,41.5254,41.6081,27000.0
2007-08-24 11:35:00,60.45,60.58,60.43,60.43,18600.0,41.6149,41.7044,41.6012,41.6012,18600.0
2007-08-24 11:40:00,60.48,60.58,60.47,60.49,19900.0,41.6356,41.7044,41.6287,41.6425,19900.0
2007-08-24 11:45:00,60.48,60.55,60.31,60.54,45500.0,41.6356,41.6838,41.5186,41.6769,45500.0
2007-08-24 11:50:00,60.55,60.7,60.52,60.54,11700.0,41.6838,41.787,41.6631,41.6769,11700.0
2007-08-24 11:55:00,60.55,60.7,60.49,60.67,28700.0,41.6838,41.787,41.6425,41.7664,28700.0
2007-08-24 12:00:00,60.69,60.78,60.64,60.64,36400.0,41.7802,41.8421,41.7457,41.7457,36400.0
2007-08-24 12:05:00,60.62,60.68,60.61,60.66,9200.0,41.732,41.7733,41.7251,41.7595,9200.0
2007-08-24 12:10:00,60.66,60.66,60.48,60.61,12000.0,41.7595,41.7595,41.6356,41.7251,12000.0
2007-08-24 12:15:00,60.55,60.71,60.53,60.71,9500.0,41.6838,41.7939,41.67,41.7939,9500.0
2007-08-24 12:20:00,60.71,60.96,60.71,60.82,20300.0,41.7939,41.966,41.7939,41.8697,20300.0
2007-08-24 12:25:00,60.81,60.82,60.78,60.78,12900.0,41.8628,41.8697,41.8421,41.8421,12900.0
2007-08-24 12:30:00,60.78,60.78,60.68,60.71,19100.0,41.8421,41.8421,41.7733,41.7939,19100.0
2007-08-24 12:35:00,60.7,60.88,60.69,60.88,11400.0,41.787,41.911,41.7802,41.911,11400.0
2007-08-24 12:40:00,60.82,60.89,60.82,60.89,12700.0,41.8697,41.9178,41.8697,41.9178,12700.0
2007-08-24 12:45:00,60.86,60.98,60.76,60.91,26800.0,41.8972,41.9798,41.8284,41.9316,26800.0
2007-08-24 12:50:00,60.91,61.23,60.91,61.21,18100.0,41.9316,42.1519,41.9316,42.1381,18100.0
2007-08-24 12:55:00,61.2,61.28,61.03,61.1,21100.0,42.1313,42.1863,42.0142,42.0624,21100.0
2007-08-24 13:00:00,61.1,61.23,61.05,61.16,19400.0,42.0624,42.1519,42.028,42.1037,19400.0
2007-08-24 13:05:00,61.2,61.24,61.01,61.14,17800.0,42.1313,42.1588,42.0005,42.09,17800.0
2007-08-24 13:10:00,61.18,61.36,61.15,61.23,18800.0,42.1175,42.2414,42.0968,42.1519,18800.0
2007-08-24 13:15:00,61.23,61.29,61.11,61.24,14900.0,42.1519,42.1932,42.0693,42.1588,14900.0
2007-08-24 13:20:00,61.23,61.24,61.07,61.23,13200.0,42.1519,42.1588,42.0418,42.1519,13200.0
2007-08-24 13:25:00,61.19,61.32,61.02,61.27,26900.0,42.1244,42.2139,42.0073,42.1794,26900.0
2007-08-24 13:30:00,61.24,61.26,61.12,61.12,23500.0,42.1588,42.1726,42.0762,42.0762,23500.0
2007-08-24 13:35:00,61.13,61.21,61.09,61.15,11800.0,42.0831,42.1381,42.0555,42.0968,11800.0
2007-08-24 13:40:00,61.14,61.26,61.13,61.21,10100.0,42.09,42.1726,42.0831,42.1381,10100.0
2007-08-24 13:45:00,61.22,61.24,61.15,61.16,13200.0,42.145,42.1588,42.0968,42.1037,13200.0
2007-08-24 13:50:00,61.17,61.25,61.16,61.23,13200.0,42.1106,42.1657,42.1037,42.1519,13200.0
2007-08-24 13:55:00,61.23,61.27,61.23,61.26,7800.0,42.1519,42.1794,42.1519,42.1726,7800.0
2007-08-24 14:00:00,61.24,61.35,61.21,61.29,30300.0,42.1588,42.2345,42.1381,42.1932,30300.0
2007-08-24 14:05:00,61.28,61.35,61.18,61.26,19800.0,42.1863,42.2345,42.1175,42.1726,19800.0
2007-08-24 14:10:00,61.25,61.32,61.21,61.21,10200.0,42.1657,42.2139,42.1381,42.1381,10200.0
2007-08-24 14:15:00,61.21,61.32,61.2,61.28,23900.0,42.1381,42.2139,42.1313,42.1863,23900.0
2007-08-24 14:20:00,61.27,61.34,61.23,61.33,25500.0,42.1794,42.2276,42.1519,42.2208,25500.0
2007-08-24 14:25:00,61.35,61.5,61.26,61.46,13700.0,42.2345,42.3378,42.1726,42.3102,13700.0
2007-08-24 14:30:00,61.45,61.54,61.36,61.36,25600.0,42.3034,42.3653,42.2414,42.2414,25600.0
2007-08-24 14:35:00,61.36,61.4,61.08,61.08,19300.0,42.2414,42.2689,42.0486,42.0486,19300.0
2007-08-24 14:40:00,61.1,61.15,61.05,61.1,9100.0,42.0624,42.0968,42.028,42.0624,9100.0
2007-08-24 14:45:00,61.1,61.45,61.1,61.4,19200.0,42.0624,42.3034,42.0624,42.2689,19200.0
2007-08-24 14:50:00,61.44,61.62,61.44,61.48,31600.0,42.2965,42.4204,42.2965,42.324,31600.0
2007-08-24 14:55:00,61.46,61.59,61.32,61.55,19800.0,42.3102,42.3997,42.2139,42.3722,19800.0
2007-08-24 15:00:00,61.57,61.6,61.5,61.55,4800.0,42.386,42.4066,42.3378,42.3722,4800.0
2007-08-24 15:05:00,61.54,61.55,61.3,61.35,13700.0,42.3653,42.3722,42.2001,42.2345,13700.0
2007-08-24 15:10:00,61.36,61.7,61.36,61.69,11100.0,42.2414,42.4755,42.2414,42.4686,11100.0
2007-08-24 15:15:00,61.69,61.94,61.52,61.56,28800.0,42.4686,42.6407,42.3516,42.3791,28800.0
2007-08-24 15:20:00,61.54,61.54,61.26,61.42,19200.0,42.3653,42.3653,42.1726,42.2827,19200.0
2007-08-24 15:25:00,61.41,61.5,61.32,61.45,12800.0,42.2758,42.3378,42.2139,42.3034,12800.0
2007-08-24 15:30:00,61.45,61.88,61.45,61.51,26900.0,42.3034,42.5994,42.3034,42.3447,26900.0
2007-08-24 15:35:00,61.48,61.86,61.44,61.84,13100.0,42.324,42.5856,42.2965,42.5718,13100.0
2007-08-24 15:40:00,61.79,61.94,61.79,61.94,12000.0,42.5374,42.6407,42.5374,42.6407,12000.0
2007-08-24 15:45:00,61.9,62.0,61.82,61.93,20200.0,42.6132,42.682,42.5581,42.6338,20200.0
2007-08-24 15:50:00,61.97,61.98,61.91,61.92,12800.0,42.6613,42.6682,42.62,42.6269,12800.0
2007-08-24 15:55:00,61.91,61.93,61.84,61.87,16700.0,42.62,42.6338,42.5718,42.5925,16700.0
2007-08-27 09:30:00,61.7,61.82,61.44,61.76,9800.0,42.4755,42.5581,42.2965,42.5168,9800.0
2007-08-27 09:35:00,61.74,61.75,61.47,61.47,7200.0,42.503,42.5099,42.3171,42.3171,7200.0
2007-08-27 09:40:00,61.48,61.66,61.44,61.56,26500.0,42.324,42.4479,42.2965,42.3791,26500.0
2007-08-27 09:45:00,61.56,61.59,61.45,61.45,7900.0,42.3791,42.3997,42.3034,42.3034,7900.0
2007-08-27 09:50:00,61.45,61.54,61.44,61.52,12700.0,42.3034,42.3653,42.2965,42.3516,12700.0
2007-08-27 09:55:00,61.52,61.58,61.45,61.53,5400.0,42.3516,42.3929,42.3034,42.3584,5400.0
2007-08-27 10:00:00,61.55,61.66,61.44,61.44,18700.0,42.3722,42.4479,42.2965,42.2965,18700.0
2007-08-27 10:05:00,61.49,61.62,61.44,61.58,13400.0,42.3309,42.4204,42.2965,42.3929,13400.0
2007-08-27 10:10:00,61.58,61.61,61.52,61.59,2400.0,42.3929,42.4135,42.3516,42.3997,2400.0
2007-08-27 10:15:00,61.55,61.62,61.53,61.62,2500.0,42.3722,42.4204,42.3584,42.4204,2500.0
2007-08-27 10:20:00,61.53,61.57,61.47,61.57,5300.0,42.3584,42.386,42.3171,42.386,5300.0
2007-08-27 10:25:00,61.47,61.65,61.44,61.6,25700.0,42.3171,42.441,42.2965,42.4066,25700.0
2007-08-27 10:30:00,61.58,61.58,61.44,61.52,17000.0,42.3929,42.3929,42.2965,42.3516,17000.0
2007-08-27 10:35:00,61.47,61.47,61.18,61.21,28700.0,42.3171,42.3171,42.1175,42.1381,28700.0
2007-08-27 10:40:00,61.29,61.34,61.05,61.27,11100.0,42.1932,42.2276,42.028,42.1794,11100.0
2007-08-27 10:45:00,61.27,61.37,61.21,61.35,7700.0,42.1794,42.2483,42.1381,42.2345,7700.0
2007-08-27 10:50:00,61.38,61.39,61.31,61.34,6100.0,42.2552,42.2621,42.207,42.2276,6100.0
2007-08-27 10:55:00,61.34,61.48,61.32,61.48,6900.0,42.2276,42.324,42.2139,42.324,6900.0
2007-08-27 11:00:00,61.48,61.56,61.46,61.49,7600.0,42.324,42.3791,42.3102,42.3309,7600.0
2007-08-27 11:05:00,61.5,61.51,61.43,61.43,10400.0,42.3378,42.3447,42.2896,42.2896,10400.0
2007-08-27 11:10:00,61.43,61.44,61.32,61.32,11600.0,42.2896,42.2965,42.2139,42.2139,11600.0
2007-08-27 11:15:00,61.35,61.35,61.18,61.19,5400.0,42.2345,42.2345,42.1175,42.1244,5400.0
2007-08-27 11:20:00,61.13,61.16,60.98,61.1,12000.0,42.0831,42.1037,41.9798,42.0624,12000.0
2007-08-27 11:25:00,61.1,61.24,61.09,61.21,9400.0,42.0624,42.1588,42.0555,42.1381,9400.0
2007-08-27 11:30:00,61.23,61.24,61.15,61.21,9400.0,42.1519,42.1588,42.0968,42.1381,9400.0
2007-08-27 11:35:00,61.22,61.31,61.15,61.15,8000.0,42.145,42.207,42.0968,42.0968,8000.0
2007-08-27 11:40:00,61.15,61.28,61.15,61.27,4900.0,42.0968,42.1863,42.0968,42.1794,4900.0
2007-08-27 11:45:00,61.29,61.38,61.29,61.38,5600.0,42.1932,42.2552,42.1932,42.2552,5600.0
2007-08-27 11:50:00,61.39,61.5,61.37,61.5,5900.0,42.2621,42.3378,42.2483,42.3378,5900.0
2007-08-27 11:55:00,61.5,61.64,61.5,61.61,5500.0,42.3378,42.4342,42.3378,42.4135,5500.0
2007-08-27 12:00:00,61.6,61.61,61.3,61.31,7200.0,42.4066,42.4135,42.2001,42.207,7200.0
2007-08-27 12:05:00,61.28,61.29,61.22,61.22,6900.0,42.1863,42.1932,42.145,42.145,6900.0
2007-08-27 12:10:00,61.17,61.25,61.15,61.23,12400.0,42.1106,42.1657,42.0968,42.1519,12400.0
2007-08-27 12:15:00,61.23,61.31,61.23,61.31,6100.0,42.1519,42.207,42.1519,42.207,6100.0
2007-08-27 12:20:00,61.29,61.32,61.24,61.24,7200.0,42.1932,42.2139,42.1588,42.1588,7200.0
2007-08-27 12:25:00,61.21,61.26,61.16,61.21,5400.0,42.1381,42.1726,42.1037,42.1381,5400.0
2007-08-27 12:30:00,61.21,61.22,61.19,61.21,2700.0,42.1381,42.145,42.1244,42.1381,2700.0
2007-08-27 12:35:00,61.22,61.45,61.22,61.39,7300.0,42.145,42.3034,42.145,42.2621,7300.0
2007-08-27 12:40:00,61.44,61.6,61.41,61.56,7700.0,42.2965,42.4066,42.2758,42.3791,7700.0
2007-08-27 12:45:00,61.56,61.56,61.5,61.53,6800.0,42.3791,42.3791,42.3378,42.3584,6800.0
2007-08-27 12:50:00,61.49,61.49,61.34,61.34,2700.0,42.3309,42.3309,42.2276,42.2276,2700.0
2007-08-27 12:55:00,61.35,61.35,61.18,61.18,6700.0,42.2345,42.2345,42.1175,42.1175,6700.0
2007-08-27 13:00:00,61.16,61.33,61.16,61.3,7400.0,42.1037,42.2208,42.1037,42.2001,7400.0
2007-08-27 13:05:00,61.29,61.54,61.29,61.53,7000.0,42.1932,42.3653,42.1932,42.3584,7000.0
2007-08-27 13:10:00,61.48,61.48,61.38,61.38,5500.0,42.324,42.324,42.2552,42.2552,5500.0
2007-08-27 13:15:00,61.37,61.4,61.28,61.36,4600.0,42.2483,42.2689,42.1863,42.2414,4600.0
2007-08-27 13:20:00,61.36,61.36,61.26,61.29,4100.0,42.2414,42.2414,42.1726,42.1932,4100.0
2007-08-27 13:25:00,61.24,61.41,61.24,61.41,14700.0,42.1588,42.2758,42.1588,42.2758,14700.0
2007-08-27 13:30:00,61.42,61.54,61.41,61.43,8100.0,42.2827,42.3653,42.2758,42.2896,8100.0
2007-08-27 13:35:00,61.42,61.45,61.2,61.25,22700.0,42.2827,42.3034,42.1313,42.1657,22700.0
2007-08-27 13:40:00,61.25,61.28,61.07,61.26,14000.0,42.1657,42.1863,42.0418,42.1726,14000.0
2007-08-27 13:45:00,61.23,61.34,61.23,61.28,11700.0,42.1519,42.2276,42.1519,42.1863,11700.0
2007-08-27 13:50:00,61.27,61.27,61.0,61.13,12600.0,42.1794,42.1794,41.9936,42.0831,12600.0
2007-08-27 13:55:00,61.1,61.32,61.06,61.31,8300.0,42.0624,42.2139,42.0349,42.207,8300.0
2007-08-27 14:00:00,61.33,61.46,61.27,61.46,11600.0,42.2208,42.3102,42.1794,42.3102,11600.0
2007-08-27 14:05:00,61.41,61.54,61.33,61.53,9300.0,42.2758,42.3653,42.2208,42.3584,9300.0
2007-08-27 14:10:00,61.57,61.71,61.45,61.64,17100.0,42.386,42.4824,42.3034,42.4342,17100.0
2007-08-27 14:15:00,61.65,61.7,61.35,61.42,16400.0,42.441,42.4755,42.2345,42.2827,16400.0
2007-08-27 14:20:00,61.41,61.44,61.34,61.39,5400.0,42.2758,42.2965,42.2276,42.2621,5400.0
2007-08-27 14:25:00,61.38,61.42,61.3,61.42,6900.0,42.2552,42.2827,42.2001,42.2827,6900.0
2007-08-27 14:30:00,61.43,61.62,61.29,61.32,33000.0,42.2896,42.4204,42.1932,42.2139,33000.0
2007-08-27 14:35:00,61.38,61.54,61.38,61.49,6000.0,42.2552,42.3653,42.2552,42.3309,6000.0
2007-08-27 14:40:00,61.49,61.57,61.44,61.53,5600.0,42.3309,42.386,42.2965,42.3584,5600.0
2007-08-27 14:45:00,61.54,61.56,61.45,61.49,13500.0,42.3653,42.3791,42.3034,42.3309,13500.0
2007-08-27 14:50:00,61.45,61.49,61.44,61.44,2800.0,42.3034,42.3309,42.2965,42.2965,2800.0
2007-08-27 14:55:00,61.47,61.55,61.28,61.37,18000.0,42.3171,42.3722,42.1863,42.2483,18000.0
2007-08-27 15:00:00,61.37,61.45,61.35,61.42,14400.0,42.2483,42.3034,42.2345,42.2827,14400.0
2007-08-27 15:05:00,61.42,61.45,61.33,61.37,11200.0,42.2827,42.3034,42.2208,42.2483,11200.0
2007-08-27 15:10:00,61.36,61.41,61.33,61.35,9000.0,42.2414,42.2758,42.2208,42.2345,9000.0
2007-08-27 15:15:00,61.34,61.39,61.26,61.36,18700.0,42.2276,42.2621,42.1726,42.2414,18700.0
2007-08-27 15:20:00,61.35,61.37,61.29,61.37,8200.0,42.2345,42.2483,42.1932,42.2483,8200.0
2007-08-27 15:25:00,61.38,61.53,61.36,61.36,12600.0,42.2552,42.3584,42.2414,42.2414,12600.0
2007-08-27 15:30:00,61.37,61.55,61.37,61.46,9500.0,42.2483,42.3722,42.2483,42.3102,9500.0
2007-08-27 15:35:00,61.45,61.46,61.36,61.45,9000.0,42.3034,42.3102,42.2414,42.3034,9000.0
2007-08-27 15:40:00,61.48,61.75,61.48,61.71,14400.0,42.324,42.5099,42.324,42.4824,14400.0
2007-08-27 15:45:00,61.67,61.73,61.62,61.63,8200.0,42.4548,42.4961,42.4204,42.4273,8200.0
2007-08-27 15:50:00,61.61,61.61,61.29,61.35,28300.0,42.4135,42.4135,42.1932,42.2345,28300.0
2007-08-27 15:55:00,61.29,61.43,61.2,61.43,35100.0,42.1932,42.2896,42.1313,42.2896,35100.0
2007-08-28 09:35:00,60.81,61.24,60.34,60.34,25100.0,41.8628,42.1588,41.5392,41.5392,25100.0
2007-08-28 09:40:00,60.38,60.44,59.99,60.13,13800.0,41.5668,41.6081,41.2983,41.3946,13800.0
2007-08-28 09:45:00,60.09,60.21,60.03,60.1,10300.0,41.3671,41.4497,41.3258,41.374,10300.0
2007-08-28 09:50:00,60.05,60.15,59.86,60.15,9100.0,41.3396,41.4084,41.2088,41.4084,9100.0
2007-08-28 09:55:00,60.15,60.4,60.1,60.4,13200.0,41.4084,41.5805,41.374,41.5805,13200.0
2007-08-28 10:00:00,60.4,60.5,60.28,60.36,21000.0,41.5805,41.6494,41.4979,41.553,21000.0
2007-08-28 10:05:00,60.3,60.33,60.17,60.26,11200.0,41.5117,41.5323,41.4222,41.4841,11200.0
2007-08-28 10:10:00,60.26,60.34,60.23,60.25,17200.0,41.4841,41.5392,41.4635,41.4773,17200.0
2007-08-28 10:15:00,60.25,60.35,60.25,60.31,6200.0,41.4773,41.5461,41.4773,41.5186,6200.0
2007-08-28 10:20:00,60.3,60.39,60.21,60.25,13300.0,41.5117,41.5736,41.4497,41.4773,13300.0
2007-08-28 10:25:00,60.24,60.27,60.0,60.01,9200.0,41.4704,41.491,41.3052,41.312,9200.0
2007-08-28 10:30:00,60.05,60.28,60.03,60.24,9100.0,41.3396,41.4979,41.3258,41.4704,9100.0
2007-08-28 10:35:00,60.24,60.27,60.14,60.19,7000.0,41.4704,41.491,41.4015,41.436,7000.0
2007-08-28 10:40:00,60.13,60.14,59.96,60.02,6700.0,41.3946,41.4015,41.2776,41.3189,6700.0
2007-08-28 10:45:00,60.02,60.07,59.9,59.91,9900.0,41.3189,41.3533,41.2363,41.2432,9900.0
2007-08-28 10:50:00,59.94,59.94,59.6,59.63,13300.0,41.2638,41.2638,41.0298,41.0504,13300.0
2007-08-28 10:55:00,59.62,59.8,59.62,59.76,9900.0,41.0436,41.1675,41.0436,41.1399,9900.0
2007-08-28 11:00:00,59.75,59.75,59.56,59.63,13600.0,41.1331,41.1331,41.0023,41.0504,13600.0
2007-08-28 11:05:00,59.63,59.84,59.61,59.65,16000.0,41.0504,41.195,41.0367,41.0642,16000.0
2007-08-28 11:10:00,59.65,59.79,59.63,59.7,14200.0,41.0642,41.1606,41.0504,41.0986,14200.0
2007-08-28 11:15:00,59.71,59.76,59.66,59.68,16200.0,41.1055,41.1399,41.0711,41.0849,16200.0
2007-08-28 11:20:00,59.7,59.76,59.63,59.69,18500.0,41.0986,41.1399,41.0504,41.0917,18500.0
2007-08-28 11:25:00,59.65,59.72,59.58,59.67,21500.0,41.0642,41.1124,41.016,41.078,21500.0
2007-08-28 11:30:00,59.67,59.76,59.6,59.72,32300.0,41.078,41.1399,41.0298,41.1124,32300.0
2007-08-28 11:35:00,59.73,59.83,59.72,59.83,10800.0,41.1193,41.1881,41.1124,41.1881,10800.0
2007-08-28 11:40:00,59.83,59.93,59.79,59.87,12900.0,41.1881,41.257,41.1606,41.2157,12900.0
2007-08-28 11:45:00,59.85,59.93,59.74,59.79,18700.0,41.2019,41.257,41.1262,41.1606,18700.0
2007-08-28 11:50:00,59.77,59.99,59.74,59.83,18600.0,41.1468,41.2983,41.1262,41.1881,18600.0
2007-08-28 11:55:00,59.83,59.89,59.78,59.79,12800.0,41.1881,41.2294,41.1537,41.1606,12800.0
2007-08-28 12:00:00,59.81,59.92,59.7,59.86,36500.0,41.1744,41.2501,41.0986,41.2088,36500.0
2007-08-28 12:05:00,59.85,59.92,59.81,59.89,4900.0,41.2019,41.2501,41.1744,41.2294,4900.0
2007-08-28 12:10:00,59.91,60.04,59.82,60.04,8200.0,41.2432,41.3327,41.1812,41.3327,8200.0
2007-08-28 12:15:00,60.02,60.09,60.01,60.08,9900.0,41.3189,41.3671,41.312,41.3602,9900.0
2007-08-28 12:20:00,60.08,60.13,59.96,60.0,8000.0,41.3602,41.3946,41.2776,41.3052,8000.0
2007-08-28 12:25:00,59.99,60.09,59.96,60.08,4600.0,41.2983,41.3671,41.2776,41.3602,4600.0
2007-08-28 12:30:00,60.09,60.19,60.06,60.15,6200.0,41.3671,41.436,41.3465,41.4084,6200.0
2007-08-28 12:35:00,60.16,60.19,60.07,60.12,11400.0,41.4153,41.436,41.3533,41.3878,11400.0
2007-08-28 12:40:00,60.12,60.2,59.97,60.03,38500.0,41.3878,41.4428,41.2845,41.3258,38500.0
2007-08-28 12:45:00,60.02,60.03,59.94,59.97,5500.0,41.3189,41.3258,41.2638,41.2845,5500.0
2007-08-28 12:50:00,59.99,60.28,59.99,60.27,11000.0,41.2983,41.4979,41.2983,41.491,11000.0
2007-08-28 12:55:00,60.27,60.28,60.11,60.25,7300.0,41.491,41.4979,41.3809,41.4773,7300.0
2007-08-28 13:00:00,60.25,60.28,60.2,60.26,4600.0,41.4773,41.4979,41.4428,41.4841,4600.0
2007-08-28 13:05:00,60.26,60.34,60.11,60.13,15200.0,41.4841,41.5392,41.3809,41.3946,15200.0
2007-08-28 13:10:00,60.17,60.22,60.02,60.02,12600.0,41.4222,41.4566,41.3189,41.3189,12600.0
2007-08-28 13:15:00,60.02,60.11,59.92,60.09,8400.0,41.3189,41.3809,41.2501,41.3671,8400.0
2007-08-28 13:20:00,60.08,60.24,60.08,60.12,12100.0,41.3602,41.4704,41.3602,41.3878,12100.0
2007-08-28 13:25:00,60.13,60.16,60.01,60.16,7000.0,41.3946,41.4153,41.312,41.4153,7000.0
2007-08-28 13:30:00,60.15,60.22,60.15,60.18,5800.0,41.4084,41.4566,41.4084,41.4291,5800.0
2007-08-28 13:35:00,60.19,60.39,60.19,60.28,10100.0,41.436,41.5736,41.436,41.4979,10100.0
2007-08-28 13:40:00,60.27,60.37,60.21,60.37,17100.0,41.491,41.5599,41.4497,41.5599,17100.0
2007-08-28 13:45:00,60.39,60.39,60.22,60.25,23700.0,41.5736,41.5736,41.4566,41.4773,23700.0
2007-08-28 13:50:00,60.27,60.27,59.97,60.04,26200.0,41.491,41.491,41.2845,41.3327,26200.0
2007-08-28 13:55:00,59.99,60.04,59.95,60.03,9400.0,41.2983,41.3327,41.2707,41.3258,9400.0
2007-08-28 14:00:00,60.08,60.16,59.83,59.85,33800.0,41.3602,41.4153,41.1881,41.2019,33800.0
2007-08-28 14:05:00,59.88,59.91,59.71,59.8,30200.0,41.2225,41.2432,41.1055,41.1675,30200.0
2007-08-28 14:10:00,59.83,59.89,59.72,59.86,25900.0,41.1881,41.2294,41.1124,41.2088,25900.0
2007-08-28 14:15:00,59.88,60.05,59.86,60.02,15800.0,41.2225,41.3396,41.2088,41.3189,15800.0
2007-08-28 14:20:00,59.99,60.1,59.93,59.96,13900.0,41.2983,41.374,41.257,41.2776,13900.0
2007-08-28 14:25:00,59.91,60.05,59.87,60.02,5100.0,41.2432,41.3396,41.2157,41.3189,5100.0
2007-08-28 14:30:00,60.01,60.01,59.78,59.88,8700.0,41.312,41.312,41.1537,41.2225,8700.0
2007-08-28 14:35:00,59.9,59.9,59.66,59.73,13500.0,41.2363,41.2363,41.0711,41.1193,13500.0
2007-08-28 14:40:00,59.69,59.77,59.66,59.72,13300.0,41.0917,41.1468,41.0711,41.1124,13300.0
2007-08-28 14:45:00,59.72,59.82,59.72,59.72,6800.0,41.1124,41.1812,41.1124,41.1124,6800.0
2007-08-28 14:50:00,59.71,59.74,59.66,59.71,18100.0,41.1055,41.1262,41.0711,41.1055,18100.0
2007-08-28 14:55:00,59.74,59.87,59.71,59.79,15500.0,41.1262,41.2157,41.1055,41.1606,15500.0
2007-08-28 15:00:00,59.83,59.85,59.68,59.73,10500.0,41.1881,41.2019,41.0849,41.1193,10500.0
2007-08-28 15:05:00,59.74,59.75,59.53,59.63,15900.0,41.1262,41.1331,40.9816,41.0504,15900.0
2007-08-28 15:10:00,59.62,59.7,59.58,59.59,9800.0,41.0436,41.0986,41.016,41.0229,9800.0
2007-08-28 15:15:00,59.58,59.7,59.57,59.7,16900.0,41.016,41.0986,41.0091,41.0986,16900.0
2007-08-28 15:20:00,59.69,59.69,59.44,59.47,15800.0,41.0917,41.0917,40.9196,40.9403,15800.0
2007-08-28 15:25:00,59.47,59.47,59.26,59.34,14400.0,40.9403,40.9403,40.7957,40.8508,14400.0
2007-08-28 15:30:00,59.35,59.38,59.22,59.3,15600.0,40.8577,40.8783,40.7682,40.8233,15600.0
2007-08-28 15:35:00,59.27,59.28,59.1,59.25,18300.0,40.8026,40.8095,40.6856,40.7888,18300.0
2007-08-28 15:40:00,59.25,59.27,59.03,59.06,35500.0,40.7888,40.8026,40.6374,40.658,35500.0
2007-08-28 15:45:00,59.06,59.07,58.85,58.94,31800.0,40.658,40.6649,40.5135,40.5754,31800.0
2007-08-28 15:50:00,58.98,59.01,58.78,58.83,37800.0,40.603,40.6236,40.4653,40.4997,37800.0
2007-08-28 15:55:00,58.82,59.1,58.82,58.92,49200.0,40.4928,40.6856,40.4928,40.5617,49200.0
2007-08-29 09:30:00,59.25,59.44,59.06,59.28,10700.0,40.7888,40.9196,40.658,40.8095,10700.0
2007-08-29 09:35:00,59.21,59.51,59.21,59.33,11400.0,40.7613,40.9678,40.7613,40.8439,11400.0
2007-08-29 09:40:00,59.36,59.5,59.32,59.32,7000.0,40.8646,40.9609,40.837,40.837,7000.0
2007-08-29 09:45:00,59.24,59.35,59.11,59.16,11900.0,40.782,40.8577,40.6925,40.7269,11900.0
2007-08-29 09:50:00,59.16,59.16,58.95,59.03,19600.0,40.7269,40.7269,40.5823,40.6374,19600.0
2007-08-29 09:55:00,59.05,59.06,58.93,59.04,11800.0,40.6512,40.658,40.5685,40.6443,11800.0
2007-08-29 10:00:00,59.05,59.06,58.84,58.84,10500.0,40.6512,40.658,40.5066,40.5066,10500.0
2007-08-29 10:05:00,58.83,58.99,58.75,58.8,22100.0,40.4997,40.6099,40.4446,40.4791,22100.0
2007-08-29 10:10:00,58.78,58.81,58.45,58.53,11700.0,40.4653,40.4859,40.2381,40.2932,11700.0
2007-08-29 10:15:00,58.55,58.63,58.49,58.58,14900.0,40.3069,40.362,40.2656,40.3276,14900.0
2007-08-29 10:20:00,58.59,59.04,58.59,58.99,13900.0,40.3345,40.6443,40.3345,40.6099,13900.0
2007-08-29 10:25:00,58.98,59.01,58.82,58.91,7900.0,40.603,40.6236,40.4928,40.5548,7900.0
2007-08-29 10:30:00,58.9,59.03,58.77,58.77,25500.0,40.5479,40.6374,40.4584,40.4584,25500.0
2007-08-29 10:35:00,58.82,58.82,58.65,58.65,10200.0,40.4928,40.4928,40.3758,40.3758,10200.0
2007-08-29 10:40:00,58.68,58.78,58.66,58.76,9700.0,40.3964,40.4653,40.3827,40.4515,9700.0
2007-08-29 10:45:00,58.72,58.9,58.67,58.77,11800.0,40.424,40.5479,40.3896,40.4584,11800.0
2007-08-29 10:50:00,58.75,59.05,58.73,59.04,12900.0,40.4446,40.6512,40.4309,40.6443,12900.0
2007-08-29 10:55:00,59.03,59.13,59.02,59.11,14000.0,40.6374,40.7062,40.6305,40.6925,14000.0
2007-08-29 11:00:00,59.12,59.27,59.09,59.2,39900.0,40.6993,40.8026,40.6787,40.7544,39900.0
2007-08-29 11:05:00,59.23,59.23,59.1,59.21,12700.0,40.7751,40.7751,40.6856,40.7613,12700.0
2007-08-29 11:10:00,59.21,59.4,59.21,59.28,16500.0,40.7613,40.8921,40.7613,40.8095,16500.0
2007-08-29 11:15:00,59.3,59.3,59.17,59.17,8700.0,40.8233,40.8233,40.7338,40.7338,8700.0
2007-08-29 11:20:00,59.2,59.2,59.03,59.17,18000.0,40.7544,40.7544,40.6374,40.7338,18000.0
2007-08-29 11:25:00,59.14,59.3,59.14,59.22,13200.0,40.7131,40.8233,40.7131,40.7682,13200.0
2007-08-29 11:30:00,59.21,59.37,59.21,59.37,7900.0,40.7613,40.8715,40.7613,40.8715,7900.0
2007-08-29 11:35:00,59.37,59.63,59.37,59.58,15700.0,40.8715,41.0504,40.8715,41.016,15700.0
2007-08-29 11:40:00,59.59,59.85,59.59,59.82,16300.0,41.0229,41.2019,41.0229,41.1812,16300.0
2007-08-29 11:45:00,59.82,59.98,59.81,59.95,10000.0,41.1812,41.2914,41.1744,41.2707,10000.0
2007-08-29 11:50:00,59.95,59.99,59.93,59.99,14800.0,41.2707,41.2983,41.257,41.2983,14800.0
2007-08-29 11:55:00,59.99,60.02,59.94,60.0,40200.0,41.2983,41.3189,41.2638,41.3052,40200.0
2007-08-29 12:00:00,60.0,60.15,59.98,60.0,21100.0,41.3052,41.4084,41.2914,41.3052,21100.0
2007-08-29 12:05:00,59.97,60.01,59.93,59.98,20500.0,41.2845,41.312,41.257,41.2914,20500.0
2007-08-29 12:10:00,59.97,60.01,59.92,59.95,10600.0,41.2845,41.312,41.2501,41.2707,10600.0
2007-08-29 12:15:00,59.95,59.99,59.91,59.99,6500.0,41.2707,41.2983,41.2432,41.2983,6500.0
2007-08-29 12:20:00,59.99,60.03,59.98,59.98,14900.0,41.2983,41.3258,41.2914,41.2914,14900.0
2007-08-29 12:25:00,60.01,60.01,59.87,59.87,9100.0,41.312,41.312,41.2157,41.2157,9100.0
2007-08-29 12:30:00,59.86,59.97,59.83,59.97,9100.0,41.2088,41.2845,41.1881,41.2845,9100.0
2007-08-29 12:35:00,59.97,60.03,59.93,60.03,12400.0,41.2845,41.3258,41.257,41.3258,12400.0
2007-08-29 12:40:00,59.98,60.04,59.98,60.02,14000.0,41.2914,41.3327,41.2914,41.3189,14000.0
2007-08-29 12:45:00,60.04,60.05,59.93,59.95,10500.0,41.3327,41.3396,41.257,41.2707,10500.0
2007-08-29 12:50:00,59.93,59.95,59.64,59.65,12500.0,41.257,41.2707,41.0573,41.0642,12500.0
2007-08-29 12:55:00,59.65,59.66,59.54,59.59,8500.0,41.0642,41.0711,40.9885,41.0229,8500.0
2007-08-29 13:00:00,59.59,59.64,59.55,59.64,9000.0,41.0229,41.0573,40.9954,41.0573,9000.0
2007-08-29 13:05:00,59.67,59.75,59.65,59.75,8700.0,41.078,41.1331,41.0642,41.1331,8700.0
2007-08-29 13:10:00,59.7,59.75,59.67,59.7,11400.0,41.0986,41.1331,41.078,41.0986,11400.0
2007-08-29 13:15:00,59.67,59.68,59.51,59.57,8200.0,41.078,41.0849,40.9678,41.0091,8200.0
2007-08-29 13:20:00,59.52,59.52,59.14,59.23,15900.0,40.9747,40.9747,40.7131,40.7751,15900.0
2007-08-29 13:25:00,59.24,59.31,59.22,59.3,13800.0,40.782,40.8301,40.7682,40.8233,13800.0
2007-08-29 13:30:00,59.27,59.42,59.22,59.37,13900.0,40.8026,40.9059,40.7682,40.8715,13900.0
2007-08-29 13:35:00,59.35,59.46,59.19,59.3,21600.0,40.8577,40.9334,40.7475,40.8233,21600.0
2007-08-29 13:40:00,59.31,59.38,59.25,59.3,13300.0,40.8301,40.8783,40.7888,40.8233,13300.0
2007-08-29 13:45:00,59.3,59.32,59.08,59.16,13900.0,40.8233,40.837,40.6718,40.7269,13900.0
2007-08-29 13:50:00,59.16,59.2,59.09,59.19,14800.0,40.7269,40.7544,40.6787,40.7475,14800.0
2007-08-29 13:55:00,59.23,59.35,59.23,59.34,17200.0,40.7751,40.8577,40.7751,40.8508,17200.0
2007-08-29 14:00:00,59.34,59.62,59.34,59.62,15500.0,40.8508,41.0436,40.8508,41.0436,15500.0
2007-08-29 14:05:00,59.6,59.75,59.6,59.69,12700.0,41.0298,41.1331,41.0298,41.0917,12700.0
2007-08-29 14:10:00,59.69,59.8,59.68,59.78,20200.0,41.0917,41.1675,41.0849,41.1537,20200.0
2007-08-29 14:15:00,59.78,59.82,59.56,59.6,14100.0,41.1537,41.1812,41.0023,41.0298,14100.0
2007-08-29 14:20:00,59.6,59.78,59.57,59.78,10400.0,41.0298,41.1537,41.0091,41.1537,10400.0
2007-08-29 14:25:00,59.79,59.81,59.7,59.73,11900.0,41.1606,41.1744,41.0986,41.1193,11900.0
2007-08-29 14:30:00,59.74,59.99,59.73,59.9,32900.0,41.1262,41.2983,41.1193,41.2363,32900.0
2007-08-29 14:35:00,59.9,59.95,59.84,59.95,24200.0,41.2363,41.2707,41.195,41.2707,24200.0
2007-08-29 14:40:00,59.95,59.95,59.8,59.87,9900.0,41.2707,41.2707,41.1675,41.2157,9900.0
2007-08-29 14:45:00,59.87,59.88,59.7,59.82,23300.0,41.2157,41.2225,41.0986,41.1812,23300.0
2007-08-29 14:50:00,59.81,59.83,59.76,59.81,10900.0,41.1744,41.1881,41.1399,41.1744,10900.0
2007-08-29 14:55:00,59.81,59.95,59.81,59.89,18700.0,41.1744,41.2707,41.1744,41.2294,18700.0
2007-08-29 15:00:00,59.89,59.98,59.88,59.98,16600.0,41.2294,41.2914,41.2225,41.2914,16600.0
2007-08-29 15:05:00,59.98,60.18,59.96,60.18,40500.0,41.2914,41.4291,41.2776,41.4291,40500.0
2007-08-29 15:10:00,60.16,60.39,60.15,60.37,25500.0,41.4153,41.5736,41.4084,41.5599,25500.0
2007-08-29 15:15:00,60.34,60.39,60.33,60.39,16500.0,41.5392,41.5736,41.5323,41.5736,16500.0
2007-08-29 15:20:00,60.39,60.46,60.34,60.46,17800.0,41.5736,41.6218,41.5392,41.6218,17800.0
2007-08-29 15:25:00,60.43,60.46,60.4,60.46,14800.0,41.6012,41.6218,41.5805,41.6218,14800.0
2007-08-29 15:30:00,60.46,60.8,60.41,60.74,64800.0,41.6218,41.8559,41.5874,41.8146,64800.0
2007-08-29 15:35:00,60.76,60.97,60.72,60.96,20400.0,41.8284,41.9729,41.8008,41.966,20400.0
2007-08-29 15:40:00,60.95,60.99,60.75,60.82,34800.0,41.9592,41.9867,41.8215,41.8697,34800.0
2007-08-29 15:45:00,60.82,60.88,60.77,60.82,16600.0,41.8697,41.911,41.8352,41.8697,16600.0
2007-08-29 15:50:00,60.82,60.84,60.69,60.78,31700.0,41.8697,41.8834,41.7802,41.8421,31700.0
2007-08-29 15:55:00,60.79,61.02,60.78,61.02,44900.0,41.849,42.0073,41.8421,42.0073,44900.0
2007-08-30 09:30:00,60.01,60.01,59.6,59.98,700.0,41.312,41.312,41.0298,41.2914,700.0
2007-08-30 09:35:00,58.57,60.08,58.06,59.72,29000.0,40.3207,41.3602,39.9696,41.1124,29000.0
2007-08-30 09:40:00,59.69,60.23,59.51,60.09,20300.0,41.0917,41.4635,40.9678,41.3671,20300.0
2007-08-30 09:45:00,60.1,60.57,60.05,60.33,24000.0,41.374,41.6976,41.3396,41.5323,24000.0
2007-08-30 09:50:00,60.3,60.94,60.3,60.69,23100.0,41.5117,41.9523,41.5117,41.7802,23100.0
2007-08-30 09:55:00,60.72,60.75,60.37,60.37,14000.0,41.8008,41.8215,41.5599,41.5599,14000.0
2007-08-30 10:00:00,60.38,60.4,59.86,60.03,13800.0,41.5668,41.5805,41.2088,41.3258,13800.0
2007-08-30 10:05:00,60.07,60.5,60.07,60.42,9500.0,41.3533,41.6494,41.3533,41.5943,9500.0
2007-08-30 10:10:00,60.33,60.35,60.01,60.22,12900.0,41.5323,41.5461,41.312,41.4566,12900.0
2007-08-30 10:15:00,60.21,60.22,60.11,60.16,17000.0,41.4497,41.4566,41.3809,41.4153,17000.0
2007-08-30 10:20:00,60.16,60.42,60.16,60.37,13900.0,41.4153,41.5943,41.4153,41.5599,13900.0
2007-08-30 10:25:00,60.4,60.84,60.4,60.82,19200.0,41.5805,41.8834,41.5805,41.8697,19200.0
2007-08-30 10:30:00,60.77,60.77,60.48,60.48,12800.0,41.8352,41.8352,41.6356,41.6356,12800.0
2007-08-30 10:35:00,60.45,60.6,60.34,60.34,12500.0,41.6149,41.7182,41.5392,41.5392,12500.0
2007-08-30 10:40:00,60.34,60.34,60.2,60.21,7800.0,41.5392,41.5392,41.4428,41.4497,7800.0
2007-08-30 10:45:00,60.26,60.32,60.13,60.32,7700.0,41.4841,41.5254,41.3946,41.5254,7700.0
2007-08-30 10:50:00,60.33,60.63,60.33,60.49,8900.0,41.5323,41.7389,41.5323,41.6425,8900.0
2007-08-30 10:55:00,60.52,60.52,60.38,60.38,7300.0,41.6631,41.6631,41.5668,41.5668,7300.0
2007-08-30 11:00:00,60.4,60.69,60.38,60.64,13300.0,41.5805,41.7802,41.5668,41.7457,13300.0
2007-08-30 11:05:00,60.61,60.64,60.55,60.6,4700.0,41.7251,41.7457,41.6838,41.7182,4700.0
2007-08-30 11:10:00,60.6,60.97,60.58,60.96,10900.0,41.7182,41.9729,41.7044,41.966,10900.0
2007-08-30 11:15:00,60.96,61.1,60.88,61.1,8200.0,41.966,42.0624,41.911,42.0624,8200.0
2007-08-30 11:20:00,61.1,61.22,61.0,61.0,9200.0,42.0624,42.145,41.9936,41.9936,9200.0
2007-08-30 11:25:00,60.96,60.96,60.73,60.73,6300.0,41.966,41.966,41.8077,41.8077,6300.0
2007-08-30 11:30:00,60.77,60.77,60.64,60.67,5900.0,41.8352,41.8352,41.7457,41.7664,5900.0
2007-08-30 11:35:00,60.66,60.83,60.62,60.8,6200.0,41.7595,41.8765,41.732,41.8559,6200.0
2007-08-30 11:40:00,60.81,60.88,60.75,60.83,7500.0,41.8628,41.911,41.8215,41.8765,7500.0
2007-08-30 11:45:00,60.83,60.83,60.66,60.69,10800.0,41.8765,41.8765,41.7595,41.7802,10800.0
2007-08-30 11:50:00,60.69,60.69,60.51,60.53,12700.0,41.7802,41.7802,41.6562,41.67,12700.0
2007-08-30 11:55:00,60.54,60.63,60.46,60.51,13500.0,41.6769,41.7389,41.6218,41.6562,13500.0
2007-08-30 12:00:00,60.47,60.5,60.3,60.3,18300.0,41.6287,41.6494,41.5117,41.5117,18300.0
2007-08-30 12:05:00,60.24,60.24,59.99,60.02,17900.0,41.4704,41.4704,41.2983,41.3189,17900.0
2007-08-30 12:10:00,60.02,60.17,59.99,60.17,13200.0,41.3189,41.4222,41.2983,41.4222,13200.0
2007-08-30 12:15:00,60.13,60.25,60.01,60.09,31500.0,41.3946,41.4773,41.312,41.3671,31500.0
2007-08-30 12:20:00,60.11,60.47,59.89,60.34,42400.0,41.3809,41.6287,41.2294,41.5392,42400.0
2007-08-30 12:25:00,60.29,60.43,60.19,60.32,14500.0,41.5048,41.6012,41.436,41.5254,14500.0
2007-08-30 12:30:00,60.33,60.63,60.22,60.58,12200.0,41.5323,41.7389,41.4566,41.7044,12200.0
2007-08-30 12:35:00,60.61,60.98,60.61,60.93,24300.0,41.7251,41.9798,41.7251,41.9454,24300.0
2007-08-30 12:40:00,60.98,61.11,60.83,60.95,20600.0,41.9798,42.0693,41.8765,41.9592,20600.0
2007-08-30 12:45:00,60.96,60.99,60.89,60.9,4600.0,41.966,41.9867,41.9178,41.9247,4600.0
2007-08-30 12:50:00,60.89,60.94,60.75,60.83,14400.0,41.9178,41.9523,41.8215,41.8765,14400.0
2007-08-30 12:55:00,60.87,61.16,60.87,60.96,10700.0,41.9041,42.1037,41.9041,41.966,10700.0
2007-08-30 13:00:00,60.89,60.92,60.74,60.78,10000.0,41.9178,41.9385,41.8146,41.8421,10000.0
2007-08-30 13:05:00,60.72,60.88,60.72,60.86,6200.0,41.8008,41.911,41.8008,41.8972,6200.0
2007-08-30 13:10:00,60.87,60.88,60.76,60.88,5000.0,41.9041,41.911,41.8284,41.911,5000.0
2007-08-30 13:15:00,60.88,60.96,60.88,60.96,4500.0,41.911,41.966,41.911,41.966,4500.0
2007-08-30 13:20:00,60.94,60.94,60.82,60.82,3700.0,41.9523,41.9523,41.8697,41.8697,3700.0
2007-08-30 13:25:00,60.8,60.81,60.51,60.65,9800.0,41.8559,41.8628,41.6562,41.7526,9800.0
2007-08-30 13:30:00,60.6,60.6,60.31,60.4,14600.0,41.7182,41.7182,41.5186,41.5805,14600.0
2007-08-30 13:35:00,60.41,60.51,60.29,60.37,13300.0,41.5874,41.6562,41.5048,41.5599,13300.0
2007-08-30 13:40:00,60.36,60.39,60.29,60.36,6100.0,41.553,41.5736,41.5048,41.553,6100.0
2007-08-30 13:45:00,60.36,60.37,60.19,60.22,7700.0,41.553,41.5599,41.436,41.4566,7700.0
2007-08-30 13:50:00,60.24,60.36,60.08,60.33,10100.0,41.4704,41.553,41.3602,41.5323,10100.0
2007-08-30 13:55:00,60.34,60.6,60.32,60.58,10200.0,41.5392,41.7182,41.5254,41.7044,10200.0
2007-08-30 14:00:00,60.54,60.68,60.54,60.64,29000.0,41.6769,41.7733,41.6769,41.7457,29000.0
2007-08-30 14:05:00,60.61,60.61,60.24,60.24,12100.0,41.7251,41.7251,41.4704,41.4704,12100.0
2007-08-30 14:10:00,60.24,60.43,60.23,60.33,7400.0,41.4704,41.6012,41.4635,41.5323,7400.0
2007-08-30 14:15:00,60.3,60.43,60.29,60.32,5600.0,41.5117,41.6012,41.5048,41.5254,5600.0
2007-08-30 14:20:00,60.29,60.37,60.22,60.34,7800.0,41.5048,41.5599,41.4566,41.5392,7800.0
2007-08-30 14:25:00,60.35,60.37,60.16,60.16,6000.0,41.5461,41.5599,41.4153,41.4153,6000.0
2007-08-30 14:30:00,60.15,60.2,59.99,60.03,12100.0,41.4084,41.4428,41.2983,41.3258,12100.0
2007-08-30 14:35:00,60.03,60.11,60.0,60.02,8000.0,41.3258,41.3809,41.3052,41.3189,8000.0
2007-08-30 14:40:00,60.0,60.03,59.79,59.79,12000.0,41.3052,41.3258,41.1606,41.1606,12000.0
2007-08-30 14:45:00,59.73,59.88,59.69,59.69,19100.0,41.1193,41.2225,41.0917,41.0917,19100.0
2007-08-30 14:50:00,59.68,59.89,59.61,59.84,9300.0,41.0849,41.2294,41.0367,41.195,9300.0
2007-08-30 14:55:00,59.85,60.05,59.84,60.02,17900.0,41.2019,41.3396,41.195,41.3189,17900.0
2007-08-30 15:00:00,59.99,60.19,59.99,60.14,10600.0,41.2983,41.436,41.2983,41.4015,10600.0
2007-08-30 15:05:00,60.15,60.36,59.93,60.28,28100.0,41.4084,41.553,41.257,41.4979,28100.0
2007-08-30 15:10:00,60.31,60.35,60.17,60.24,11100.0,41.5186,41.5461,41.4222,41.4704,11100.0
2007-08-30 15:15:00,60.23,60.26,60.16,60.21,5000.0,41.4635,41.4841,41.4153,41.4497,5000.0
2007-08-30 15:20:00,60.19,60.4,60.13,60.39,10800.0,41.436,41.5805,41.3946,41.5736,10800.0
2007-08-30 15:25:00,60.4,60.41,60.0,60.03,15600.0,41.5805,41.5874,41.3052,41.3258,15600.0
2007-08-30 15:30:00,60.14,60.28,60.08,60.2,9100.0,41.4015,41.4979,41.3602,41.4428,9100.0
2007-08-30 15:35:00,60.18,60.2,59.99,59.99,12500.0,41.4291,41.4428,41.2983,41.2983,12500.0
2007-08-30 15:40:00,59.99,60.1,59.95,59.95,23500.0,41.2983,41.374,41.2707,41.2707,23500.0
2007-08-30 15:45:00,59.95,60.03,59.88,59.96,21000.0,41.2707,41.3258,41.2225,41.2776,21000.0
2007-08-30 15:50:00,59.98,60.17,59.91,60.16,15000.0,41.2914,41.4222,41.2432,41.4153,15000.0
2007-08-30 15:55:00,60.12,60.18,59.96,60.18,21400.0,41.3878,41.4291,41.2776,41.4291,21400.0
2007-08-31 09:30:00,60.99,60.99,60.99,60.99,100.0,41.9867,41.9867,41.9867,41.9867,100.0
2007-08-31 09:35:00,61.35,63.63,61.01,61.1,39100.0,42.2345,43.8041,42.0005,42.0624,39100.0
2007-08-31 09:40:00,61.15,61.2,60.53,60.6,22400.0,42.0968,42.1313,41.67,41.7182,22400.0
2007-08-31 09:45:00,60.6,60.99,60.51,60.71,15600.0,41.7182,41.9867,41.6562,41.7939,15600.0
2007-08-31 09:50:00,60.71,61.15,60.69,60.69,11100.0,41.7939,42.0968,41.7802,41.7802,11100.0
2007-08-31 09:55:00,60.67,60.7,60.43,60.56,17200.0,41.7664,41.787,41.6012,41.6907,17200.0
2007-08-31 10:00:00,60.56,61.02,60.13,60.26,26400.0,41.6907,42.0073,41.3946,41.4841,26400.0
2007-08-31 10:05:00,60.25,60.64,60.25,60.38,14800.0,41.4773,41.7457,41.4773,41.5668,14800.0
2007-08-31 10:10:00,60.43,60.65,60.15,60.35,14100.0,41.6012,41.7526,41.4084,41.5461,14100.0
2007-08-31 10:15:00,60.32,60.79,60.21,60.6,18900.0,41.5254,41.849,41.4497,41.7182,18900.0
2007-08-31 10:20:00,60.61,60.79,60.59,60.63,12500.0,41.7251,41.849,41.7113,41.7389,12500.0
2007-08-31 10:25:00,60.63,60.63,60.39,60.59,14100.0,41.7389,41.7389,41.5736,41.7113,14100.0
2007-08-31 10:30:00,60.61,60.75,60.5,60.66,18600.0,41.7251,41.8215,41.6494,41.7595,18600.0
2007-08-31 10:35:00,60.67,60.85,60.67,60.81,11100.0,41.7664,41.8903,41.7664,41.8628,11100.0
2007-08-31 10:40:00,60.78,60.81,60.6,60.63,14800.0,41.8421,41.8628,41.7182,41.7389,14800.0
2007-08-31 10:45:00,60.64,60.65,60.47,60.54,19100.0,41.7457,41.7526,41.6287,41.6769,19100.0
2007-08-31 10:50:00,60.55,60.74,60.49,60.7,11500.0,41.6838,41.8146,41.6425,41.787,11500.0
2007-08-31 10:55:00,60.7,60.7,60.47,60.48,15100.0,41.787,41.787,41.6287,41.6356,15100.0
2007-08-31 11:00:00,60.48,60.6,60.43,60.48,14200.0,41.6356,41.7182,41.6012,41.6356,14200.0
2007-08-31 11:05:00,60.44,60.51,60.16,60.19,19600.0,41.6081,41.6562,41.4153,41.436,19600.0
2007-08-31 11:10:00,60.16,60.33,60.07,60.29,12300.0,41.4153,41.5323,41.3533,41.5048,12300.0
2007-08-31 11:15:00,60.34,60.36,59.96,60.09,15000.0,41.5392,41.553,41.2776,41.3671,15000.0
2007-08-31 11:20:00,60.1,60.12,59.89,60.05,13700.0,41.374,41.3878,41.2294,41.3396,13700.0
2007-08-31 11:25:00,60.02,60.11,59.96,60.11,4700.0,41.3189,41.3809,41.2776,41.3809,4700.0
2007-08-31 11:30:00,60.15,60.38,60.11,60.35,10200.0,41.4084,41.5668,41.3809,41.5461,10200.0
2007-08-31 11:35:00,60.35,60.36,60.13,60.21,12300.0,41.5461,41.553,41.3946,41.4497,12300.0
2007-08-31 11:40:00,60.21,60.21,60.08,60.08,10700.0,41.4497,41.4497,41.3602,41.3602,10700.0
2007-08-31 11:45:00,60.1,60.1,59.95,60.07,16300.0,41.374,41.374,41.2707,41.3533,16300.0
2007-08-31 11:50:00,60.08,60.22,60.06,60.07,19300.0,41.3602,41.4566,41.3465,41.3533,19300.0
2007-08-31 11:55:00,60.09,60.25,59.98,60.13,28100.0,41.3671,41.4773,41.2914,41.3946,28100.0
2007-08-31 12:00:00,60.14,60.24,60.12,60.22,12100.0,41.4015,41.4704,41.3878,41.4566,12100.0
2007-08-31 12:05:00,60.22,60.31,60.18,60.21,6000.0,41.4566,41.5186,41.4291,41.4497,6000.0
2007-08-31 12:10:00,60.29,60.3,60.21,60.25,6600.0,41.5048,41.5117,41.4497,41.4773,6600.0
2007-08-31 12:15:00,60.24,60.38,60.18,60.35,14500.0,41.4704,41.5668,41.4291,41.5461,14500.0
2007-08-31 12:20:00,60.35,60.5,60.34,60.39,27900.0,41.5461,41.6494,41.5392,41.5736,27900.0
2007-08-31 12:25:00,60.44,60.44,60.37,60.4,4100.0,41.6081,41.6081,41.5599,41.5805,4100.0
2007-08-31 12:30:00,60.43,60.73,60.42,60.68,17500.0,41.6012,41.8077,41.5943,41.7733,17500.0
2007-08-31 12:35:00,60.72,60.79,60.69,60.79,12900.0,41.8008,41.849,41.7802,41.849,12900.0
2007-08-31 12:40:00,60.79,60.88,60.75,60.88,12700.0,41.849,41.911,41.8215,41.911,12700.0
2007-08-31 12:45:00,60.93,60.93,60.83,60.89,15900.0,41.9454,41.9454,41.8765,41.9178,15900.0
2007-08-31 12:50:00,60.88,60.89,60.57,60.59,13000.0,41.911,41.9178,41.6976,41.7113,13000.0
2007-08-31 12:55:00,60.64,60.73,60.53,60.53,7400.0,41.7457,41.8077,41.67,41.67,7400.0
2007-08-31 13:00:00,60.53,60.54,60.36,60.46,18000.0,41.67,41.6769,41.553,41.6218,18000.0
2007-08-31 13:05:00,60.51,60.53,60.26,60.35,25400.0,41.6562,41.67,41.4841,41.5461,25400.0
2007-08-31 13:10:00,60.35,60.53,60.26,60.43,18900.0,41.5461,41.67,41.4841,41.6012,18900.0
2007-08-31 13:15:00,60.42,60.5,60.37,60.43,17900.0,41.5943,41.6494,41.5599,41.6012,17900.0
2007-08-31 13:20:00,60.43,60.58,60.41,60.48,12700.0,41.6012,41.7044,41.5874,41.6356,12700.0
2007-08-31 13:25:00,60.46,60.49,60.36,60.46,38200.0,41.6218,41.6425,41.553,41.6218,38200.0
2007-08-31 13:30:00,60.44,60.5,60.33,60.39,37900.0,41.6081,41.6494,41.5323,41.5736,37900.0
2007-08-31 13:35:00,60.39,60.45,60.37,60.44,10300.0,41.5736,41.6149,41.5599,41.6081,10300.0
2007-08-31 13:40:00,60.44,60.46,60.39,60.39,9500.0,41.6081,41.6218,41.5736,41.5736,9500.0
2007-08-31 13:45:00,60.38,60.38,60.2,60.21,11500.0,41.5668,41.5668,41.4428,41.4497,11500.0
2007-08-31 13:50:00,60.21,60.37,60.14,60.37,6200.0,41.4497,41.5599,41.4015,41.5599,6200.0
2007-08-31 13:55:00,60.4,60.44,60.39,60.41,5900.0,41.5805,41.6081,41.5736,41.5874,5900.0
2007-08-31 14:00:00,60.43,60.55,60.43,60.55,3700.0,41.6012,41.6838,41.6012,41.6838,3700.0
2007-08-31 14:05:00,60.53,60.53,60.47,60.51,7300.0,41.67,41.67,41.6287,41.6562,7300.0
2007-08-31 14:10:00,60.5,60.53,60.45,60.48,12500.0,41.6494,41.67,41.6149,41.6356,12500.0
2007-08-31 14:15:00,60.53,60.6,60.53,60.55,11800.0,41.67,41.7182,41.67,41.6838,11800.0
2007-08-31 14:20:00,60.56,60.57,60.49,60.54,14500.0,41.6907,41.6976,41.6425,41.6769,14500.0
2007-08-31 14:25:00,60.54,60.67,60.53,60.63,11500.0,41.6769,41.7664,41.67,41.7389,11500.0
2007-08-31 14:30:00,60.62,60.62,60.56,60.6,16300.0,41.732,41.732,41.6907,41.7182,16300.0
2007-08-31 14:35:00,60.6,60.69,60.51,60.69,16500.0,41.7182,41.7802,41.6562,41.7802,16500.0
2007-08-31 14:40:00,60.66,60.75,60.62,60.68,4000.0,41.7595,41.8215,41.732,41.7733,4000.0
2007-08-31 14:45:00,60.65,60.65,60.57,60.65,11900.0,41.7526,41.7526,41.6976,41.7526,11900.0
2007-08-31 14:50:00,60.65,60.66,60.58,60.63,9100.0,41.7526,41.7595,41.7044,41.7389,9100.0
2007-08-31 14:55:00,60.61,60.64,60.56,60.62,10300.0,41.7251,41.7457,41.6907,41.732,10300.0
2007-08-31 15:00:00,60.63,60.74,60.61,60.72,22500.0,41.7389,41.8146,41.7251,41.8008,22500.0
2007-08-31 15:05:00,60.72,60.84,60.69,60.75,18100.0,41.8008,41.8834,41.7802,41.8215,18100.0
2007-08-31 15:10:00,60.74,60.86,60.7,60.83,12400.0,41.8146,41.8972,41.787,41.8765,12400.0
2007-08-31 15:15:00,60.83,60.88,60.76,60.83,19200.0,41.8765,41.911,41.8284,41.8765,19200.0
2007-08-31 15:20:00,60.83,60.9,60.71,60.72,27100.0,41.8765,41.9247,41.7939,41.8008,27100.0
2007-08-31 15:25:00,60.74,60.94,60.74,60.86,24600.0,41.8146,41.9523,41.8146,41.8972,24600.0
2007-08-31 15:30:00,60.87,60.99,60.85,60.96,11500.0,41.9041,41.9867,41.8903,41.966,11500.0
2007-08-31 15:35:00,60.97,61.3,60.97,61.15,38400.0,41.9729,42.2001,41.9729,42.0968,38400.0
2007-08-31 15:40:00,61.16,61.36,61.12,61.32,42800.0,42.1037,42.2414,42.0762,42.2139,42800.0
2007-08-31 15:45:00,61.35,61.42,61.18,61.18,49600.0,42.2345,42.2827,42.1175,42.1175,49600.0
2007-08-31 15:50:00,61.18,61.22,60.96,61.0,47900.0,42.1175,42.145,41.966,41.9936,47900.0
2007-08-31 15:55:00,60.99,61.12,60.82,60.82,113200.0,41.9867,42.0762,41.8697,41.8697,113200.0
2007-09-04 09:30:00,60.76,60.99,60.64,60.8,19000.0,41.8284,41.9867,41.7457,41.8559,19000.0
2007-09-04 09:35:00,60.8,60.92,60.33,60.53,64900.0,41.8559,41.9385,41.5323,41.67,64900.0
2007-09-04 09:40:00,60.44,60.86,60.25,60.86,68600.0,41.6081,41.8972,41.4773,41.8972,68600.0
2007-09-04 09:45:00,60.87,61.19,60.85,61.1,41200.0,41.9041,42.1244,41.8903,42.0624,41200.0
2007-09-04 09:50:00,61.11,61.18,60.76,61.02,37600.0,42.0693,42.1175,41.8284,42.0073,37600.0
2007-09-04 09:55:00,61.02,61.15,61.0,61.07,14200.0,42.0073,42.0968,41.9936,42.0418,14200.0
2007-09-04 10:00:00,61.02,61.2,60.93,61.08,18400.0,42.0073,42.1313,41.9454,42.0486,18400.0
2007-09-04 10:05:00,61.12,61.35,60.86,61.07,33800.0,42.0762,42.2345,41.8972,42.0418,33800.0
2007-09-04 10:10:00,61.07,61.11,61.0,61.03,23900.0,42.0418,42.0693,41.9936,42.0142,23900.0
2007-09-04 10:15:00,61.04,61.13,60.96,61.12,23400.0,42.0211,42.0831,41.966,42.0762,23400.0
2007-09-04 10:20:00,61.15,61.23,61.06,61.07,10800.0,42.0968,42.1519,42.0349,42.0418,10800.0
2007-09-04 10:25:00,61.05,61.2,61.05,61.19,8400.0,42.028,42.1313,42.028,42.1244,8400.0
2007-09-04 10:30:00,61.19,61.2,60.99,61.05,42000.0,42.1244,42.1313,41.9867,42.028,42000.0
2007-09-04 10:35:00,61.08,61.25,61.02,61.16,33500.0,42.0486,42.1657,42.0073,42.1037,33500.0
2007-09-04 10:40:00,61.23,61.6,61.18,61.51,18200.0,42.1519,42.4066,42.1175,42.3447,18200.0
2007-09-04 10:45:00,61.53,61.58,61.34,61.38,11200.0,42.3584,42.3929,42.2276,42.2552,11200.0
2007-09-04 10:50:00,61.38,61.38,61.14,61.27,21300.0,42.2552,42.2552,42.09,42.1794,21300.0
2007-09-04 10:55:00,61.26,61.26,61.18,61.24,7000.0,42.1726,42.1726,42.1175,42.1588,7000.0
2007-09-04 11:00:00,61.24,61.25,61.12,61.24,10300.0,42.1588,42.1657,42.0762,42.1588,10300.0
2007-09-04 11:05:00,61.21,61.35,61.2,61.25,10400.0,42.1381,42.2345,42.1313,42.1657,10400.0
2007-09-04 11:10:00,61.29,61.29,61.05,61.07,12000.0,42.1932,42.1932,42.028,42.0418,12000.0
2007-09-04 11:15:00,61.06,61.13,61.06,61.1,7100.0,42.0349,42.0831,42.0349,42.0624,7100.0
2007-09-04 11:20:00,61.09,61.19,61.06,61.17,11400.0,42.0555,42.1244,42.0349,42.1106,11400.0
2007-09-04 11:25:00,61.16,61.19,61.0,61.0,4400.0,42.1037,42.1244,41.9936,41.9936,4400.0
2007-09-04 11:30:00,61.04,61.04,60.91,60.95,6900.0,42.0211,42.0211,41.9316,41.9592,6900.0
2007-09-04 11:35:00,60.99,61.09,60.99,61.06,3200.0,41.9867,42.0555,41.9867,42.0349,3200.0
2007-09-04 11:40:00,61.1,61.1,61.05,61.08,5500.0,42.0624,42.0624,42.028,42.0486,5500.0
2007-09-04 11:45:00,61.05,61.09,61.04,61.06,3600.0,42.028,42.0555,42.0211,42.0349,3600.0
2007-09-04 11:50:00,61.08,61.1,61.05,61.09,7500.0,42.0486,42.0624,42.028,42.0555,7500.0
2007-09-04 11:55:00,61.08,61.1,61.02,61.05,3000.0,42.0486,42.0624,42.0073,42.028,3000.0
2007-09-04 12:00:00,61.06,61.08,60.93,61.03,20700.0,42.0349,42.0486,41.9454,42.0142,20700.0
2007-09-04 12:05:00,61.01,61.15,61.01,61.06,17500.0,42.0005,42.0968,42.0005,42.0349,17500.0
2007-09-04 12:10:00,61.09,61.14,61.05,61.08,6500.0,42.0555,42.09,42.028,42.0486,6500.0
2007-09-04 12:15:00,61.07,61.07,61.0,61.05,8400.0,42.0418,42.0418,41.9936,42.028,8400.0
2007-09-04 12:20:00,61.05,61.2,61.04,61.13,5800.0,42.028,42.1313,42.0211,42.0831,5800.0
2007-09-04 12:25:00,61.13,61.16,61.06,61.08,7800.0,42.0831,42.1037,42.0349,42.0486,7800.0
2007-09-04 12:30:00,61.1,61.1,61.05,61.1,5200.0,42.0624,42.0624,42.028,42.0624,5200.0
2007-09-04 12:35:00,61.1,61.13,61.05,61.05,12100.0,42.0624,42.0831,42.028,42.028,12100.0
2007-09-04 12:40:00,61.09,61.2,61.04,61.15,9800.0,42.0555,42.1313,42.0211,42.0968,9800.0
2007-09-04 12:45:00,61.16,61.2,61.03,61.15,18900.0,42.1037,42.1313,42.0142,42.0968,18900.0
2007-09-04 12:50:00,61.14,61.17,60.96,61.03,14700.0,42.09,42.1106,41.966,42.0142,14700.0
2007-09-04 12:55:00,61.05,61.11,61.0,61.0,3800.0,42.028,42.0693,41.9936,41.9936,3800.0
2007-09-04 13:00:00,61.06,61.14,61.0,61.14,6400.0,42.0349,42.09,41.9936,42.09,6400.0
2007-09-04 13:05:00,61.13,61.14,61.01,61.07,9400.0,42.0831,42.09,42.0005,42.0418,9400.0
2007-09-04 13:10:00,61.08,61.25,61.03,61.17,20500.0,42.0486,42.1657,42.0142,42.1106,20500.0
2007-09-04 13:15:00,61.13,61.15,61.08,61.09,9900.0,42.0831,42.0968,42.0486,42.0555,9900.0
2007-09-04 13:20:00,61.11,61.12,60.88,61.06,26800.0,42.0693,42.0762,41.911,42.0349,26800.0
2007-09-04 13:25:00,61.05,61.17,61.05,61.15,22800.0,42.028,42.1106,42.028,42.0968,22800.0
2007-09-04 13:30:00,61.15,61.16,61.04,61.09,20600.0,42.0968,42.1037,42.0211,42.0555,20600.0
2007-09-04 13:35:00,61.05,61.08,60.95,61.05,14000.0,42.028,42.0486,41.9592,42.028,14000.0
2007-09-04 13:40:00,61.06,61.08,61.03,61.05,5900.0,42.0349,42.0486,42.0142,42.028,5900.0
2007-09-04 13:45:00,61.05,61.22,61.05,61.19,13700.0,42.028,42.145,42.028,42.1244,13700.0
2007-09-04 13:50:00,61.2,61.24,61.09,61.15,14700.0,42.1313,42.1588,42.0555,42.0968,14700.0
2007-09-04 13:55:00,61.15,61.19,61.06,61.1,7000.0,42.0968,42.1244,42.0349,42.0624,7000.0
2007-09-04 14:00:00,60.99,61.23,60.99,61.2,31200.0,41.9867,42.1519,41.9867,42.1313,31200.0
2007-09-04 14:05:00,61.2,61.37,61.17,61.22,14100.0,42.1313,42.2483,42.1106,42.145,14100.0
2007-09-04 14:10:00,61.22,61.35,61.21,61.33,12000.0,42.145,42.2345,42.1381,42.2208,12000.0
2007-09-04 14:15:00,61.37,61.49,61.34,61.49,18200.0,42.2483,42.3309,42.2276,42.3309,18200.0
2007-09-04 14:20:00,61.46,61.5,61.32,61.38,18900.0,42.3102,42.3378,42.2139,42.2552,18900.0
2007-09-04 14:25:00,61.37,61.5,61.37,61.43,9800.0,42.2483,42.3378,42.2483,42.2896,9800.0
2007-09-04 14:30:00,61.43,61.68,61.43,61.68,9200.0,42.2896,42.4617,42.2896,42.4617,9200.0
2007-09-04 14:35:00,61.63,61.74,61.58,61.74,7600.0,42.4273,42.503,42.3929,42.503,7600.0
2007-09-04 14:40:00,61.73,61.88,61.73,61.83,22800.0,42.4961,42.5994,42.4961,42.565,22800.0
2007-09-04 14:45:00,61.87,61.95,61.85,61.86,15300.0,42.5925,42.6476,42.5787,42.5856,15300.0
2007-09-04 14:50:00,61.86,61.94,61.84,61.92,8300.0,42.5856,42.6407,42.5718,42.6269,8300.0
2007-09-04 14:55:00,61.95,62.0,61.85,61.89,16800.0,42.6476,42.682,42.5787,42.6063,16800.0
2007-09-04 15:00:00,61.89,61.89,61.76,61.82,16000.0,42.6063,42.6063,42.5168,42.5581,16000.0
2007-09-04 15:05:00,61.8,61.98,61.78,61.98,9700.0,42.5443,42.6682,42.5305,42.6682,9700.0
2007-09-04 15:10:00,61.97,62.0,61.86,61.86,18800.0,42.6613,42.682,42.5856,42.5856,18800.0
2007-09-04 15:15:00,61.92,62.06,61.9,62.04,15300.0,42.6269,42.7233,42.6132,42.7095,15300.0
2007-09-04 15:20:00,62.07,62.26,62.04,62.26,12300.0,42.7302,42.861,42.7095,42.861,12300.0
2007-09-04 15:25:00,62.25,62.28,62.13,62.28,16100.0,42.8541,42.8748,42.7715,42.8748,16100.0
2007-09-04 15:30:00,62.24,62.36,62.24,62.33,18800.0,42.8472,42.9298,42.8472,42.9092,18800.0
2007-09-04 15:35:00,62.33,62.38,62.06,62.09,18800.0,42.9092,42.9436,42.7233,42.744,18800.0
2007-09-04 15:40:00,62.09,62.13,61.72,61.74,30100.0,42.744,42.7715,42.4892,42.503,30100.0
2007-09-04 15:45:00,61.72,61.95,61.7,61.93,29200.0,42.4892,42.6476,42.4755,42.6338,29200.0
2007-09-04 15:50:00,61.95,61.95,61.74,61.75,40100.0,42.6476,42.6476,42.503,42.5099,40100.0
2007-09-04 15:55:00,61.75,61.92,61.66,61.7,52700.0,42.5099,42.6269,42.4479,42.4755,52700.0
2007-09-05 09:30:00,60.85,61.66,59.24,60.82,13300.0,41.8903,42.4479,40.782,41.8697,13300.0
2007-09-05 09:35:00,60.79,60.99,60.73,60.83,14500.0,41.849,41.9867,41.8077,41.8765,14500.0
2007-09-05 09:40:00,60.88,60.93,60.6,60.7,17400.0,41.911,41.9454,41.7182,41.787,17400.0
2007-09-05 09:45:00,60.7,61.0,60.69,60.92,12200.0,41.787,41.9936,41.7802,41.9385,12200.0
2007-09-05 09:50:00,60.91,61.05,60.84,61.05,11700.0,41.9316,42.028,41.8834,42.028,11700.0
2007-09-05 09:55:00,61.0,61.03,60.56,60.56,13200.0,41.9936,42.0142,41.6907,41.6907,13200.0
2007-09-05 10:00:00,60.58,60.63,60.27,60.44,29800.0,41.7044,41.7389,41.491,41.6081,29800.0
2007-09-05 10:05:00,60.52,60.52,60.2,60.29,13000.0,41.6631,41.6631,41.4428,41.5048,13000.0
2007-09-05 10:10:00,60.25,60.44,60.19,60.44,13700.0,41.4773,41.6081,41.436,41.6081,13700.0
2007-09-05 10:15:00,60.46,60.63,60.3,60.63,46500.0,41.6218,41.7389,41.5117,41.7389,46500.0
2007-09-05 10:20:00,60.63,60.69,60.52,60.66,38500.0,41.7389,41.7802,41.6631,41.7595,38500.0
2007-09-05 10:25:00,60.67,60.7,60.57,60.7,7900.0,41.7664,41.787,41.6976,41.787,7900.0
2007-09-05 10:30:00,60.7,60.74,60.62,60.69,7400.0,41.787,41.8146,41.732,41.7802,7400.0
2007-09-05 10:35:00,60.69,60.88,60.61,60.87,11100.0,41.7802,41.911,41.7251,41.9041,11100.0
2007-09-05 10:40:00,60.87,60.91,60.79,60.79,14700.0,41.9041,41.9316,41.849,41.849,14700.0
2007-09-05 10:45:00,60.75,60.96,60.75,60.83,33500.0,41.8215,41.966,41.8215,41.8765,33500.0
2007-09-05 10:50:00,60.82,60.84,60.74,60.82,16700.0,41.8697,41.8834,41.8146,41.8697,16700.0
2007-09-05 10:55:00,60.81,60.83,60.64,60.65,31800.0,41.8628,41.8765,41.7457,41.7526,31800.0
2007-09-05 11:00:00,60.65,60.65,60.5,60.55,17600.0,41.7526,41.7526,41.6494,41.6838,17600.0
2007-09-05 11:05:00,60.56,60.68,60.49,60.63,13500.0,41.6907,41.7733,41.6425,41.7389,13500.0
2007-09-05 11:10:00,60.63,60.8,60.61,60.76,10100.0,41.7389,41.8559,41.7251,41.8284,10100.0
2007-09-05 11:15:00,60.77,60.79,60.7,60.75,4300.0,41.8352,41.849,41.787,41.8215,4300.0
2007-09-05 11:20:00,60.78,60.79,60.67,60.69,9000.0,41.8421,41.849,41.7664,41.7802,9000.0
2007-09-05 11:25:00,60.68,60.7,60.52,60.66,14000.0,41.7733,41.787,41.6631,41.7595,14000.0
2007-09-05 11:30:00,60.65,60.73,60.56,60.56,20600.0,41.7526,41.8077,41.6907,41.6907,20600.0
2007-09-05 11:35:00,60.56,60.6,60.52,60.52,11500.0,41.6907,41.7182,41.6631,41.6631,11500.0
2007-09-05 11:40:00,60.48,60.52,60.42,60.5,13900.0,41.6356,41.6631,41.5943,41.6494,13900.0
2007-09-05 11:45:00,60.48,60.57,60.45,60.48,9400.0,41.6356,41.6976,41.6149,41.6356,9400.0
2007-09-05 11:50:00,60.52,60.55,60.47,60.55,5000.0,41.6631,41.6838,41.6287,41.6838,5000.0
2007-09-05 11:55:00,60.59,60.8,60.59,60.77,11300.0,41.7113,41.8559,41.7113,41.8352,11300.0
2007-09-05 12:00:00,60.78,60.79,60.75,60.79,6600.0,41.8421,41.849,41.8215,41.849,6600.0
2007-09-05 12:05:00,60.76,60.76,60.68,60.68,3600.0,41.8284,41.8284,41.7733,41.7733,3600.0
2007-09-05 12:10:00,60.7,60.83,60.7,60.78,5700.0,41.787,41.8765,41.787,41.8421,5700.0
2007-09-05 12:15:00,60.75,60.79,60.74,60.75,5500.0,41.8215,41.849,41.8146,41.8215,5500.0
2007-09-05 12:20:00,60.77,60.77,60.71,60.76,2900.0,41.8352,41.8352,41.7939,41.8284,2900.0
2007-09-05 12:25:00,60.74,60.84,60.73,60.84,7700.0,41.8146,41.8834,41.8077,41.8834,7700.0
2007-09-05 12:30:00,60.81,60.81,60.73,60.73,4600.0,41.8628,41.8628,41.8077,41.8077,4600.0
2007-09-05 12:35:00,60.72,60.73,60.69,60.72,3100.0,41.8008,41.8077,41.7802,41.8008,3100.0
2007-09-05 12:40:00,60.72,60.73,60.65,60.65,6500.0,41.8008,41.8077,41.7526,41.7526,6500.0
2007-09-05 12:45:00,60.68,60.76,60.55,60.61,10100.0,41.7733,41.8284,41.6838,41.7251,10100.0
2007-09-05 12:50:00,60.64,60.65,60.52,60.56,11200.0,41.7457,41.7526,41.6631,41.6907,11200.0
2007-09-05 12:55:00,60.57,60.62,60.55,60.59,6100.0,41.6976,41.732,41.6838,41.7113,6100.0
2007-09-05 13:00:00,60.57,60.68,60.55,60.61,7100.0,41.6976,41.7733,41.6838,41.7251,7100.0
2007-09-05 13:05:00,60.62,60.62,60.54,60.57,8800.0,41.732,41.732,41.6769,41.6976,8800.0
2007-09-05 13:10:00,60.56,60.64,60.52,60.6,7800.0,41.6907,41.7457,41.6631,41.7182,7800.0
2007-09-05 13:15:00,60.59,60.7,60.59,60.65,2900.0,41.7113,41.787,41.7113,41.7526,2900.0
2007-09-05 13:20:00,60.65,60.65,60.45,60.46,9100.0,41.7526,41.7526,41.6149,41.6218,9100.0
2007-09-05 13:25:00,60.46,60.5,60.43,60.46,6500.0,41.6218,41.6494,41.6012,41.6218,6500.0
2007-09-05 13:30:00,60.44,60.45,60.31,60.39,6400.0,41.6081,41.6149,41.5186,41.5736,6400.0
2007-09-05 13:35:00,60.37,60.44,60.27,60.41,6900.0,41.5599,41.6081,41.491,41.5874,6900.0
2007-09-05 13:40:00,60.43,60.47,60.31,60.31,8700.0,41.6012,41.6287,41.5186,41.5186,8700.0
2007-09-05 13:45:00,60.35,60.45,60.35,60.45,5100.0,41.5461,41.6149,41.5461,41.6149,5100.0
2007-09-05 13:50:00,60.44,60.44,60.37,60.44,3600.0,41.6081,41.6081,41.5599,41.6081,3600.0
2007-09-05 13:55:00,60.46,60.48,60.26,60.33,12700.0,41.6218,41.6356,41.4841,41.5323,12700.0
2007-09-05 14:00:00,60.35,60.51,60.23,60.28,19600.0,41.5461,41.6562,41.4635,41.4979,19600.0
2007-09-05 14:05:00,60.29,60.38,60.21,60.24,45800.0,41.5048,41.5668,41.4497,41.4704,45800.0
2007-09-05 14:10:00,60.25,60.36,60.25,60.28,9800.0,41.4773,41.553,41.4773,41.4979,9800.0
2007-09-05 14:15:00,60.25,60.34,60.19,60.19,8600.0,41.4773,41.5392,41.436,41.436,8600.0
2007-09-05 14:20:00,60.21,60.21,59.85,59.86,22200.0,41.4497,41.4497,41.2019,41.2088,22200.0
2007-09-05 14:25:00,59.88,60.04,59.86,60.01,14500.0,41.2225,41.3327,41.2088,41.312,14500.0
2007-09-05 14:30:00,59.99,60.17,59.99,60.1,7300.0,41.2983,41.4222,41.2983,41.374,7300.0
2007-09-05 14:35:00,60.1,60.21,60.09,60.21,12400.0,41.374,41.4497,41.3671,41.4497,12400.0
2007-09-05 14:40:00,60.25,60.25,60.03,60.07,7100.0,41.4773,41.4773,41.3258,41.3533,7100.0
2007-09-05 14:45:00,60.08,60.15,59.94,60.14,40000.0,41.3602,41.4084,41.2638,41.4015,40000.0
2007-09-05 14:50:00,60.14,60.22,60.0,60.14,18300.0,41.4015,41.4566,41.3052,41.4015,18300.0
2007-09-05 14:55:00,60.14,60.26,60.09,60.25,16200.0,41.4015,41.4841,41.3671,41.4773,16200.0
2007-09-05 15:00:00,60.21,60.36,60.17,60.36,14800.0,41.4497,41.553,41.4222,41.553,14800.0
2007-09-05 15:05:00,60.37,60.52,60.37,60.45,19800.0,41.5599,41.6631,41.5599,41.6149,19800.0
2007-09-05 15:10:00,60.44,60.47,60.34,60.46,22400.0,41.6081,41.6287,41.5392,41.6218,22400.0
2007-09-05 15:15:00,60.48,60.67,60.37,60.67,57100.0,41.6356,41.7664,41.5599,41.7664,57100.0
2007-09-05 15:20:00,60.68,60.69,60.39,60.47,21600.0,41.7733,41.7802,41.5736,41.6287,21600.0
2007-09-05 15:25:00,60.46,60.47,60.35,60.4,13100.0,41.6218,41.6287,41.5461,41.5805,13100.0
2007-09-05 15:30:00,60.4,60.46,60.3,60.38,20500.0,41.5805,41.6218,41.5117,41.5668,20500.0
2007-09-05 15:35:00,60.38,60.4,60.22,60.35,24200.0,41.5668,41.5805,41.4566,41.5461,24200.0
2007-09-05 15:40:00,60.35,60.44,60.3,60.38,25500.0,41.5461,41.6081,41.5117,41.5668,25500.0
2007-09-05 15:45:00,60.38,60.67,60.37,60.46,24600.0,41.5668,41.7664,41.5599,41.6218,24600.0
2007-09-05 15:50:00,60.46,60.54,60.23,60.23,25900.0,41.6218,41.6769,41.4635,41.4635,25900.0
2007-09-05 15:55:00,60.24,60.34,60.15,60.18,19700.0,41.4704,41.5392,41.4084,41.4291,19700.0
2007-09-06 09:30:00,60.16,61.09,60.16,60.42,14900.0,41.4153,42.0555,41.4153,41.5943,14900.0
2007-09-06 09:35:00,60.47,60.73,60.43,60.48,6500.0,41.6287,41.8077,41.6012,41.6356,6500.0
2007-09-06 09:40:00,60.43,60.82,60.43,60.82,7200.0,41.6012,41.8697,41.6012,41.8697,7200.0
2007-09-06 09:45:00,60.82,60.82,60.45,60.46,9100.0,41.8697,41.8697,41.6149,41.6218,9100.0
2007-09-06 09:50:00,60.47,60.49,60.07,60.16,9400.0,41.6287,41.6425,41.3533,41.4153,9400.0
2007-09-06 09:55:00,60.18,60.32,60.01,60.26,5300.0,41.4291,41.5254,41.312,41.4841,5300.0
2007-09-06 10:00:00,60.28,60.33,60.0,60.05,12300.0,41.4979,41.5323,41.3052,41.3396,12300.0
2007-09-06 10:05:00,60.07,60.07,59.76,59.76,12800.0,41.3533,41.3533,41.1399,41.1399,12800.0
2007-09-06 10:10:00,59.78,59.91,59.71,59.72,15500.0,41.1537,41.2432,41.1055,41.1124,15500.0
2007-09-06 10:15:00,59.71,59.74,59.43,59.44,30700.0,41.1055,41.1262,40.9128,40.9196,30700.0
2007-09-06 10:20:00,59.43,59.57,59.31,59.54,12600.0,40.9128,41.0091,40.8301,40.9885,12600.0
2007-09-06 10:25:00,59.54,59.71,59.5,59.6,32700.0,40.9885,41.1055,40.9609,41.0298,32700.0
2007-09-06 10:30:00,59.59,59.79,59.43,59.68,48500.0,41.0229,41.1606,40.9128,41.0849,48500.0
2007-09-06 10:35:00,59.68,59.91,59.62,59.89,56800.0,41.0849,41.2432,41.0436,41.2294,56800.0
2007-09-06 10:40:00,59.86,60.02,59.85,59.91,20600.0,41.2088,41.3189,41.2019,41.2432,20600.0
2007-09-06 10:45:00,59.92,59.98,59.85,59.94,10000.0,41.2501,41.2914,41.2019,41.2638,10000.0
2007-09-06 10:50:00,59.94,60.05,59.94,59.98,5400.0,41.2638,41.3396,41.2638,41.2914,5400.0
2007-09-06 10:55:00,59.97,60.07,59.97,59.97,4900.0,41.2845,41.3533,41.2845,41.2845,4900.0
2007-09-06 11:00:00,59.98,60.05,59.97,60.05,24800.0,41.2914,41.3396,41.2845,41.3396,24800.0
2007-09-06 11:05:00,59.99,60.05,59.85,59.89,9400.0,41.2983,41.3396,41.2019,41.2294,9400.0
2007-09-06 11:10:00,59.87,59.99,59.87,59.98,7100.0,41.2157,41.2983,41.2157,41.2914,7100.0
2007-09-06 11:15:00,59.96,60.12,59.94,60.12,8100.0,41.2776,41.3878,41.2638,41.3878,8100.0
2007-09-06 11:20:00,60.14,60.39,60.14,60.33,51300.0,41.4015,41.5736,41.4015,41.5323,51300.0
2007-09-06 11:25:00,60.34,60.34,60.09,60.14,16500.0,41.5392,41.5392,41.3671,41.4015,16500.0
2007-09-06 11:30:00,60.17,60.54,60.17,60.47,22400.0,41.4222,41.6769,41.4222,41.6287,22400.0
2007-09-06 11:35:00,60.48,60.54,60.39,60.39,8600.0,41.6356,41.6769,41.5736,41.5736,8600.0
2007-09-06 11:40:00,60.4,60.45,60.37,60.44,6400.0,41.5805,41.6149,41.5599,41.6081,6400.0
2007-09-06 11:45:00,60.43,60.54,60.39,60.54,3600.0,41.6012,41.6769,41.5736,41.6769,3600.0
2007-09-06 11:50:00,60.5,60.5,60.21,60.21,8800.0,41.6494,41.6494,41.4497,41.4497,8800.0
2007-09-06 11:55:00,60.23,60.32,60.23,60.26,6300.0,41.4635,41.5254,41.4635,41.4841,6300.0
2007-09-06 12:00:00,60.27,60.29,60.23,60.23,4800.0,41.491,41.5048,41.4635,41.4635,4800.0
2007-09-06 12:05:00,60.23,60.31,60.11,60.11,6200.0,41.4635,41.5186,41.3809,41.3809,6200.0
2007-09-06 12:10:00,60.11,60.35,60.1,60.35,4900.0,41.3809,41.5461,41.374,41.5461,4900.0
2007-09-06 12:15:00,60.34,60.76,60.34,60.69,10800.0,41.5392,41.8284,41.5392,41.7802,10800.0
2007-09-06 12:20:00,60.66,60.66,60.45,60.57,13200.0,41.7595,41.7595,41.6149,41.6976,13200.0
2007-09-06 12:25:00,60.57,60.62,60.49,60.55,10800.0,41.6976,41.732,41.6425,41.6838,10800.0
2007-09-06 12:30:00,60.57,60.65,60.54,60.54,7600.0,41.6976,41.7526,41.6769,41.6769,7600.0
2007-09-06 12:35:00,60.52,60.59,60.52,60.56,5700.0,41.6631,41.7113,41.6631,41.6907,5700.0
2007-09-06 12:40:00,60.55,60.55,60.28,60.28,8200.0,41.6838,41.6838,41.4979,41.4979,8200.0
2007-09-06 12:45:00,60.31,60.31,60.14,60.24,11300.0,41.5186,41.5186,41.4015,41.4704,11300.0
2007-09-06 12:50:00,60.26,60.34,60.18,60.29,15100.0,41.4841,41.5392,41.4291,41.5048,15100.0
2007-09-06 12:55:00,60.32,60.35,60.24,60.25,60200.0,41.5254,41.5461,41.4704,41.4773,60200.0
2007-09-06 13:00:00,60.27,60.29,60.23,60.29,47600.0,41.491,41.5048,41.4635,41.5048,47600.0
2007-09-06 13:05:00,60.28,60.28,60.13,60.26,42800.0,41.4979,41.4979,41.3946,41.4841,42800.0
2007-09-06 13:10:00,60.19,60.19,60.05,60.13,63800.0,41.436,41.436,41.3396,41.3946,63800.0
2007-09-06 13:15:00,60.1,60.19,60.09,60.16,13700.0,41.374,41.436,41.3671,41.4153,13700.0
2007-09-06 13:20:00,60.18,60.27,60.18,60.19,19400.0,41.4291,41.491,41.4291,41.436,19400.0
2007-09-06 13:25:00,60.2,60.22,60.01,60.15,17100.0,41.4428,41.4566,41.312,41.4084,17100.0
2007-09-06 13:30:00,60.17,60.21,60.11,60.14,14500.0,41.4222,41.4497,41.3809,41.4015,14500.0
2007-09-06 13:35:00,60.18,60.25,60.11,60.11,9200.0,41.4291,41.4773,41.3809,41.3809,9200.0
2007-09-06 13:40:00,60.13,60.23,60.13,60.22,2600.0,41.3946,41.4635,41.3946,41.4566,2600.0
2007-09-06 13:45:00,60.24,60.32,60.24,60.28,9800.0,41.4704,41.5254,41.4704,41.4979,9800.0
2007-09-06 13:50:00,60.27,60.27,60.17,60.2,3000.0,41.491,41.491,41.4222,41.4428,3000.0
2007-09-06 13:55:00,60.2,60.2,60.15,60.2,10900.0,41.4428,41.4428,41.4084,41.4428,10900.0
2007-09-06 14:00:00,60.2,60.22,60.11,60.11,7200.0,41.4428,41.4566,41.3809,41.3809,7200.0
2007-09-06 14:05:00,60.13,60.25,60.1,60.2,15900.0,41.3946,41.4773,41.374,41.4428,15900.0
2007-09-06 14:10:00,60.2,60.25,60.17,60.2,24200.0,41.4428,41.4773,41.4222,41.4428,24200.0
2007-09-06 14:15:00,60.2,60.24,60.19,60.19,13100.0,41.4428,41.4704,41.436,41.436,13100.0
2007-09-06 14:20:00,60.17,60.23,60.1,60.19,4900.0,41.4222,41.4635,41.374,41.436,4900.0
2007-09-06 14:25:00,60.2,60.2,60.04,60.04,9900.0,41.4428,41.4428,41.3327,41.3327,9900.0
2007-09-06 14:30:00,60.03,60.2,60.02,60.2,6900.0,41.3258,41.4428,41.3189,41.4428,6900.0
2007-09-06 14:35:00,60.2,60.27,60.2,60.27,10300.0,41.4428,41.491,41.4428,41.491,10300.0
2007-09-06 14:40:00,60.27,60.27,60.21,60.21,7200.0,41.491,41.491,41.4497,41.4497,7200.0
2007-09-06 14:45:00,60.23,60.31,60.21,60.29,4900.0,41.4635,41.5186,41.4497,41.5048,4900.0
2007-09-06 14:50:00,60.26,60.28,60.19,60.24,16000.0,41.4841,41.4979,41.436,41.4704,16000.0
2007-09-06 14:55:00,60.23,60.36,60.23,60.3,14900.0,41.4635,41.553,41.4635,41.5117,14900.0
2007-09-06 15:00:00,60.3,60.47,60.3,60.45,35900.0,41.5117,41.6287,41.5117,41.6149,35900.0
2007-09-06 15:05:00,60.45,60.57,60.44,60.49,44200.0,41.6149,41.6976,41.6081,41.6425,44200.0
2007-09-06 15:10:00,60.49,60.55,60.44,60.5,13700.0,41.6425,41.6838,41.6081,41.6494,13700.0
2007-09-06 15:15:00,60.49,60.51,60.44,60.5,18900.0,41.6425,41.6562,41.6081,41.6494,18900.0
2007-09-06 15:20:00,60.49,60.55,60.43,60.55,13700.0,41.6425,41.6838,41.6012,41.6838,13700.0
2007-09-06 15:25:00,60.49,60.54,60.45,60.5,16900.0,41.6425,41.6769,41.6149,41.6494,16900.0
2007-09-06 15:30:00,60.51,60.71,60.51,60.71,32800.0,41.6562,41.7939,41.6562,41.7939,32800.0
2007-09-06 15:35:00,60.74,60.87,60.71,60.8,33900.0,41.8146,41.9041,41.7939,41.8559,33900.0
2007-09-06 15:40:00,60.79,60.95,60.74,60.94,28100.0,41.849,41.9592,41.8146,41.9523,28100.0
2007-09-06 15:45:00,60.96,60.96,60.86,60.9,23100.0,41.966,41.966,41.8972,41.9247,23100.0
2007-09-06 15:50:00,60.9,61.13,60.87,61.11,25400.0,41.9247,42.0831,41.9041,42.0693,25400.0
2007-09-06 15:55:00,61.1,61.1,60.69,60.88,43800.0,42.0624,42.0624,41.7802,41.911,43800.0
2007-09-07 09:30:00,60.0,60.04,59.62,59.63,38000.0,41.3052,41.3327,41.0436,41.0504,38000.0
2007-09-07 09:35:00,59.7,59.7,59.17,59.24,18300.0,41.0986,41.0986,40.7338,40.782,18300.0
2007-09-07 09:40:00,59.31,59.64,59.31,59.51,8400.0,40.8301,41.0573,40.8301,40.9678,8400.0
2007-09-07 09:45:00,59.51,59.54,59.37,59.4,52500.0,40.9678,40.9885,40.8715,40.8921,52500.0
2007-09-07 09:50:00,59.43,59.58,59.32,59.45,75800.0,40.9128,41.016,40.837,40.9265,75800.0
2007-09-07 09:55:00,59.43,59.56,59.2,59.2,29100.0,40.9128,41.0023,40.7544,40.7544,29100.0
2007-09-07 10:00:00,59.26,59.7,59.2,59.59,14200.0,40.7957,41.0986,40.7544,41.0229,14200.0
2007-09-07 10:05:00,59.59,59.65,59.24,59.24,11200.0,41.0229,41.0642,40.782,40.782,11200.0
2007-09-07 10:10:00,59.23,59.27,59.14,59.18,9100.0,40.7751,40.8026,40.7131,40.7407,9100.0
2007-09-07 10:15:00,59.2,59.29,59.14,59.21,24300.0,40.7544,40.8164,40.7131,40.7613,24300.0
2007-09-07 10:20:00,59.27,59.51,59.27,59.51,9400.0,40.8026,40.9678,40.8026,40.9678,9400.0
2007-09-07 10:25:00,59.53,59.6,59.4,59.45,25100.0,40.9816,41.0298,40.8921,40.9265,25100.0
2007-09-07 10:30:00,59.48,59.48,59.14,59.14,23600.0,40.9472,40.9472,40.7131,40.7131,23600.0
2007-09-07 10:35:00,59.14,59.3,59.14,59.18,15100.0,40.7131,40.8233,40.7131,40.7407,15100.0
2007-09-07 10:40:00,59.15,59.38,59.15,59.35,37200.0,40.72,40.8783,40.72,40.8577,37200.0
2007-09-07 10:45:00,59.35,59.39,59.24,59.29,28800.0,40.8577,40.8852,40.782,40.8164,28800.0
2007-09-07 10:50:00,59.3,59.31,59.16,59.19,11200.0,40.8233,40.8301,40.7269,40.7475,11200.0
2007-09-07 10:55:00,59.25,59.43,59.2,59.41,16300.0,40.7888,40.9128,40.7544,40.899,16300.0
2007-09-07 11:00:00,59.42,59.6,59.42,59.45,8800.0,40.9059,41.0298,40.9059,40.9265,8800.0
2007-09-07 11:05:00,59.41,59.44,59.33,59.43,7200.0,40.899,40.9196,40.8439,40.9128,7200.0
2007-09-07 11:10:00,59.44,59.44,59.18,59.18,10600.0,40.9196,40.9196,40.7407,40.7407,10600.0
2007-09-07 11:15:00,59.25,59.41,59.22,59.29,16000.0,40.7888,40.899,40.7682,40.8164,16000.0
2007-09-07 11:20:00,59.29,59.3,59.14,59.15,33900.0,40.8164,40.8233,40.7131,40.72,33900.0
2007-09-07 11:25:00,59.17,59.2,59.14,59.16,20800.0,40.7338,40.7544,40.7131,40.7269,20800.0
2007-09-07 11:30:00,59.19,59.22,59.15,59.21,19100.0,40.7475,40.7682,40.72,40.7613,19100.0
2007-09-07 11:35:00,59.26,59.4,59.22,59.35,11000.0,40.7957,40.8921,40.7682,40.8577,11000.0
2007-09-07 11:40:00,59.35,59.4,59.1,59.14,26800.0,40.8577,40.8921,40.6856,40.7131,26800.0
2007-09-07 11:45:00,59.14,59.25,59.09,59.16,13800.0,40.7131,40.7888,40.6787,40.7269,13800.0
2007-09-07 11:50:00,59.22,59.34,59.21,59.34,10200.0,40.7682,40.8508,40.7613,40.8508,10200.0
2007-09-07 11:55:00,59.36,59.43,59.31,59.36,15900.0,40.8646,40.9128,40.8301,40.8646,15900.0
2007-09-07 12:00:00,59.35,59.35,59.23,59.32,8300.0,40.8577,40.8577,40.7751,40.837,8300.0
2007-09-07 12:05:00,59.31,59.31,59.19,59.23,4700.0,40.8301,40.8301,40.7475,40.7751,4700.0
2007-09-07 12:10:00,59.3,59.33,59.23,59.27,11900.0,40.8233,40.8439,40.7751,40.8026,11900.0
2007-09-07 12:15:00,59.25,59.32,59.23,59.27,8800.0,40.7888,40.837,40.7751,40.8026,8800.0
2007-09-07 12:20:00,59.26,59.36,59.2,59.34,14500.0,40.7957,40.8646,40.7544,40.8508,14500.0
2007-09-07 12:25:00,59.35,59.41,59.33,59.34,9400.0,40.8577,40.899,40.8439,40.8508,9400.0
2007-09-07 12:30:00,59.38,59.41,59.3,59.35,20200.0,40.8783,40.899,40.8233,40.8577,20200.0
2007-09-07 12:35:00,59.35,59.4,59.28,59.36,19600.0,40.8577,40.8921,40.8095,40.8646,19600.0
2007-09-07 12:40:00,59.36,59.38,59.2,59.27,16100.0,40.8646,40.8783,40.7544,40.8026,16100.0
2007-09-07 12:45:00,59.27,59.33,59.21,59.28,6800.0,40.8026,40.8439,40.7613,40.8095,6800.0
2007-09-07 12:50:00,59.24,59.31,59.17,59.22,8100.0,40.782,40.8301,40.7338,40.7682,8100.0
2007-09-07 12:55:00,59.21,59.32,59.16,59.28,14300.0,40.7613,40.837,40.7269,40.8095,14300.0
2007-09-07 13:00:00,59.28,59.4,59.26,59.34,11900.0,40.8095,40.8921,40.7957,40.8508,11900.0
2007-09-07 13:05:00,59.35,59.83,59.3,59.81,41100.0,40.8577,41.1881,40.8233,41.1744,41100.0
2007-09-07 13:10:00,59.84,59.93,59.74,59.93,14700.0,41.195,41.257,41.1262,41.257,14700.0
2007-09-07 13:15:00,59.94,60.0,59.7,59.7,29000.0,41.2638,41.3052,41.0986,41.0986,29000.0
2007-09-07 13:20:00,59.7,59.71,59.64,59.65,16600.0,41.0986,41.1055,41.0573,41.0642,16600.0
2007-09-07 13:25:00,59.67,59.73,59.6,59.61,15300.0,41.078,41.1193,41.0298,41.0367,15300.0
2007-09-07 13:30:00,59.6,59.7,59.55,59.63,13500.0,41.0298,41.0986,40.9954,41.0504,13500.0
2007-09-07 13:35:00,59.58,59.63,59.35,59.35,22500.0,41.016,41.0504,40.8577,40.8577,22500.0
2007-09-07 13:40:00,59.35,59.39,59.23,59.3,26900.0,40.8577,40.8852,40.7751,40.8233,26900.0
2007-09-07 13:45:00,59.3,59.37,59.16,59.37,19400.0,40.8233,40.8715,40.7269,40.8715,19400.0
2007-09-07 13:50:00,59.35,59.55,59.34,59.5,10400.0,40.8577,40.9954,40.8508,40.9609,10400.0
2007-09-07 13:55:00,59.49,59.63,59.43,59.45,11900.0,40.9541,41.0504,40.9128,40.9265,11900.0
2007-09-07 14:00:00,59.5,59.5,59.34,59.39,17100.0,40.9609,40.9609,40.8508,40.8852,17100.0
2007-09-07 14:05:00,59.39,59.55,59.38,59.42,6000.0,40.8852,40.9954,40.8783,40.9059,6000.0
2007-09-07 14:10:00,59.43,59.53,59.23,59.52,8900.0,40.9128,40.9816,40.7751,40.9747,8900.0
2007-09-07 14:15:00,59.56,59.56,59.33,59.41,8100.0,41.0023,41.0023,40.8439,40.899,8100.0
2007-09-07 14:20:00,59.39,59.43,59.3,59.38,5500.0,40.8852,40.9128,40.8233,40.8783,5500.0
2007-09-07 14:25:00,59.37,59.42,59.3,59.36,6800.0,40.8715,40.9059,40.8233,40.8646,6800.0
2007-09-07 14:30:00,59.33,59.37,59.3,59.37,7700.0,40.8439,40.8715,40.8233,40.8715,7700.0
2007-09-07 14:35:00,59.38,59.46,59.34,59.37,11900.0,40.8783,40.9334,40.8508,40.8715,11900.0
2007-09-07 14:40:00,59.35,59.35,59.27,59.29,3800.0,40.8577,40.8577,40.8026,40.8164,3800.0
2007-09-07 14:45:00,59.29,59.34,59.2,59.24,20200.0,40.8164,40.8508,40.7544,40.782,20200.0
2007-09-07 14:50:00,59.25,59.28,59.15,59.19,3900.0,40.7888,40.8095,40.72,40.7475,3900.0
2007-09-07 14:55:00,59.17,59.18,58.97,58.98,11400.0,40.7338,40.7407,40.5961,40.603,11400.0
2007-09-07 15:00:00,58.98,59.19,58.98,59.18,19900.0,40.603,40.7475,40.603,40.7407,19900.0
2007-09-07 15:05:00,59.17,59.23,59.08,59.08,64000.0,40.7338,40.7751,40.6718,40.6718,64000.0
2007-09-07 15:10:00,59.08,59.22,59.0,59.2,10300.0,40.6718,40.7682,40.6167,40.7544,10300.0
2007-09-07 15:15:00,59.2,59.21,59.05,59.13,13900.0,40.7544,40.7613,40.6512,40.7062,13900.0
2007-09-07 15:20:00,59.14,59.37,58.73,58.78,47000.0,40.7131,40.8715,40.4309,40.4653,47000.0
2007-09-07 15:25:00,58.78,58.89,58.63,58.73,22100.0,40.4653,40.541,40.362,40.4309,22100.0
2007-09-07 15:30:00,58.77,58.95,58.69,58.72,14000.0,40.4584,40.5823,40.4033,40.424,14000.0
2007-09-07 15:35:00,58.74,58.86,58.61,58.7,19900.0,40.4377,40.5204,40.3483,40.4102,19900.0
2007-09-07 15:40:00,58.72,58.96,58.63,58.86,27700.0,40.424,40.5892,40.362,40.5204,27700.0
2007-09-07 15:45:00,58.87,58.96,58.68,58.78,19000.0,40.5272,40.5892,40.3964,40.4653,19000.0
2007-09-07 15:50:00,58.84,59.12,58.71,59.08,25100.0,40.5066,40.6993,40.4171,40.6718,25100.0
2007-09-07 15:55:00,59.03,59.12,58.83,58.88,48500.0,40.6374,40.6993,40.4997,40.5341,48500.0
2007-09-10 09:30:00,59.27,59.54,59.24,59.45,8900.0,40.8026,40.9885,40.782,40.9265,8900.0
2007-09-10 09:35:00,59.47,59.47,59.02,59.05,8800.0,40.9403,40.9403,40.6305,40.6512,8800.0
2007-09-10 09:40:00,59.01,59.03,58.71,58.75,11700.0,40.6236,40.6374,40.4171,40.4446,11700.0
2007-09-10 09:45:00,58.69,58.97,58.69,58.97,6900.0,40.4033,40.5961,40.4033,40.5961,6900.0
2007-09-10 09:50:00,59.0,59.07,58.51,58.66,7300.0,40.6167,40.6649,40.2794,40.3827,7300.0
2007-09-10 09:55:00,58.68,58.81,58.56,58.56,10600.0,40.3964,40.4859,40.3138,40.3138,10600.0
2007-09-10 10:00:00,58.49,58.49,58.21,58.28,14000.0,40.2656,40.2656,40.0729,40.1211,14000.0
2007-09-10 10:05:00,58.26,58.53,58.26,58.47,11300.0,40.1073,40.2932,40.1073,40.2519,11300.0
2007-09-10 10:10:00,58.47,58.47,58.24,58.24,8700.0,40.2519,40.2519,40.0935,40.0935,8700.0
2007-09-10 10:15:00,58.21,58.25,58.17,58.24,6500.0,40.0729,40.1004,40.0453,40.0935,6500.0
2007-09-10 10:20:00,58.24,58.43,58.24,58.39,17500.0,40.0935,40.2243,40.0935,40.1968,17500.0
2007-09-10 10:25:00,58.38,58.5,58.24,58.28,16500.0,40.1899,40.2725,40.0935,40.1211,16500.0
2007-09-10 10:30:00,58.24,58.35,58.2,58.22,7700.0,40.0935,40.1693,40.066,40.0798,7700.0
2007-09-10 10:35:00,58.22,58.25,58.08,58.16,10300.0,40.0798,40.1004,39.9834,40.0385,10300.0
2007-09-10 10:40:00,58.15,58.15,57.84,57.87,12400.0,40.0316,40.0316,39.8182,39.8388,12400.0
2007-09-10 10:45:00,57.88,58.04,57.76,57.87,13400.0,39.8457,39.9559,39.7631,39.8388,13400.0
2007-09-10 10:50:00,57.88,58.0,57.78,57.83,15800.0,39.8457,39.9283,39.7769,39.8113,15800.0
2007-09-10 10:55:00,57.83,58.01,57.68,57.93,63200.0,39.8113,39.9352,39.708,39.8801,63200.0
2007-09-10 11:00:00,57.93,57.96,57.73,57.76,27400.0,39.8801,39.9008,39.7424,39.7631,27400.0
2007-09-10 11:05:00,57.77,57.9,57.7,57.76,16200.0,39.77,39.8595,39.7218,39.7631,16200.0
2007-09-10 11:10:00,57.74,57.8,57.48,57.54,45700.0,39.7493,39.7906,39.5703,39.6116,45700.0
2007-09-10 11:15:00,57.5,57.69,57.4,57.49,27600.0,39.5841,39.7149,39.5153,39.5772,27600.0
2007-09-10 11:20:00,57.49,57.9,57.44,57.85,35800.0,39.5772,39.8595,39.5428,39.8251,35800.0
2007-09-10 11:25:00,57.84,57.99,57.84,57.85,21900.0,39.8182,39.9214,39.8182,39.8251,21900.0
2007-09-10 11:30:00,57.86,57.97,57.83,57.9,20500.0,39.8319,39.9077,39.8113,39.8595,20500.0
2007-09-10 11:35:00,57.9,58.12,57.76,58.0,65900.0,39.8595,40.0109,39.7631,39.9283,65900.0
2007-09-10 11:40:00,58.02,58.08,57.89,58.03,15900.0,39.9421,39.9834,39.8526,39.949,15900.0
2007-09-10 11:45:00,58.0,58.06,57.89,58.0,27900.0,39.9283,39.9696,39.8526,39.9283,27900.0
2007-09-10 11:50:00,57.99,58.04,57.91,58.01,14100.0,39.9214,39.9559,39.8664,39.9352,14100.0
2007-09-10 11:55:00,58.0,58.01,57.94,57.98,8000.0,39.9283,39.9352,39.887,39.9145,8000.0
2007-09-10 12:00:00,57.97,58.05,57.93,58.05,8400.0,39.9077,39.9627,39.8801,39.9627,8400.0
2007-09-10 12:05:00,58.03,58.11,58.02,58.02,9200.0,39.949,40.004,39.9421,39.9421,9200.0
2007-09-10 12:10:00,58.0,58.0,57.93,57.93,7100.0,39.9283,39.9283,39.8801,39.8801,7100.0
2007-09-10 12:15:00,57.95,58.06,57.92,57.97,11600.0,39.8939,39.9696,39.8732,39.9077,11600.0
2007-09-10 12:20:00,57.97,58.19,57.97,58.16,10700.0,39.9077,40.0591,39.9077,40.0385,10700.0
2007-09-10 12:25:00,58.16,58.24,58.15,58.16,7900.0,40.0385,40.0935,40.0316,40.0385,7900.0
2007-09-10 12:30:00,58.15,58.21,58.0,58.06,19000.0,40.0316,40.0729,39.9283,39.9696,19000.0
2007-09-10 12:35:00,58.03,58.11,57.91,57.91,11500.0,39.949,40.004,39.8664,39.8664,11500.0
2007-09-10 12:40:00,57.92,57.96,57.84,57.89,7600.0,39.8732,39.9008,39.8182,39.8526,7600.0
2007-09-10 12:45:00,57.89,57.99,57.78,57.92,16800.0,39.8526,39.9214,39.7769,39.8732,16800.0
2007-09-10 12:50:00,57.92,57.92,57.78,57.88,14600.0,39.8732,39.8732,39.7769,39.8457,14600.0
2007-09-10 12:55:00,57.83,57.98,57.83,57.96,11700.0,39.8113,39.9145,39.8113,39.9008,11700.0
2007-09-10 13:00:00,57.95,58.02,57.85,57.9,11400.0,39.8939,39.9421,39.8251,39.8595,11400.0
2007-09-10 13:05:00,57.91,58.03,57.88,57.96,18100.0,39.8664,39.949,39.8457,39.9008,18100.0
2007-09-10 13:10:00,57.95,57.99,57.81,57.95,8800.0,39.8939,39.9214,39.7975,39.8939,8800.0
2007-09-10 13:15:00,57.95,58.1,57.93,58.07,26900.0,39.8939,39.9972,39.8801,39.9765,26900.0
2007-09-10 13:20:00,58.08,58.08,57.96,58.02,38000.0,39.9834,39.9834,39.9008,39.9421,38000.0
2007-09-10 13:25:00,58.01,58.11,57.91,58.09,22700.0,39.9352,40.004,39.8664,39.9903,22700.0
2007-09-10 13:30:00,58.06,58.18,58.0,58.17,15100.0,39.9696,40.0522,39.9283,40.0453,15100.0
2007-09-10 13:35:00,58.19,58.19,58.0,58.06,41600.0,40.0591,40.0591,39.9283,39.9696,41600.0
2007-09-10 13:40:00,58.05,58.1,57.96,58.07,21500.0,39.9627,39.9972,39.9008,39.9765,21500.0
2007-09-10 13:45:00,58.05,58.1,57.98,58.01,6800.0,39.9627,39.9972,39.9145,39.9352,6800.0
2007-09-10 13:50:00,57.97,58.01,57.9,57.94,7900.0,39.9077,39.9352,39.8595,39.887,7900.0
2007-09-10 13:55:00,57.98,57.98,57.84,57.87,7700.0,39.9145,39.9145,39.8182,39.8388,7700.0
2007-09-10 14:00:00,57.89,57.94,57.8,57.8,12000.0,39.8526,39.887,39.7906,39.7906,12000.0
2007-09-10 14:05:00,57.77,57.78,57.68,57.76,16500.0,39.77,39.7769,39.708,39.7631,16500.0
2007-09-10 14:10:00,57.76,58.0,57.76,58.0,134500.0,39.7631,39.9283,39.7631,39.9283,134500.0
2007-09-10 14:15:00,57.97,58.01,57.88,57.88,17900.0,39.9077,39.9352,39.8457,39.8457,17900.0
2007-09-10 14:20:00,57.92,57.99,57.82,57.98,14900.0,39.8732,39.9214,39.8044,39.9145,14900.0
2007-09-10 14:25:00,57.97,58.07,57.89,58.04,43900.0,39.9077,39.9765,39.8526,39.9559,43900.0
2007-09-10 14:30:00,58.03,58.12,57.9,58.11,25400.0,39.949,40.0109,39.8595,40.004,25400.0
2007-09-10 14:35:00,58.14,58.14,57.9,58.01,29000.0,40.0247,40.0247,39.8595,39.9352,29000.0
2007-09-10 14:40:00,58.0,58.05,57.85,57.91,24900.0,39.9283,39.9627,39.8251,39.8664,24900.0
2007-09-10 14:45:00,57.94,58.2,57.94,58.15,26200.0,39.887,40.066,39.887,40.0316,26200.0
2007-09-10 14:50:00,58.16,58.25,58.12,58.21,38500.0,40.0385,40.1004,40.0109,40.0729,38500.0
2007-09-10 14:55:00,58.21,58.34,58.21,58.34,31100.0,40.0729,40.1624,40.0729,40.1624,31100.0
2007-09-10 15:00:00,58.38,58.43,58.3,58.34,27800.0,40.1899,40.2243,40.1348,40.1624,27800.0
2007-09-10 15:05:00,58.35,58.91,58.3,58.91,43100.0,40.1693,40.5548,40.1348,40.5548,43100.0
2007-09-10 15:10:00,58.91,58.93,58.58,58.6,27100.0,40.5548,40.5685,40.3276,40.3414,27100.0
2007-09-10 15:15:00,58.58,58.8,58.52,58.69,24100.0,40.3276,40.4791,40.2863,40.4033,24100.0
2007-09-10 15:20:00,58.7,58.96,58.66,58.84,23700.0,40.4102,40.5892,40.3827,40.5066,23700.0
2007-09-10 15:25:00,58.85,58.87,58.57,58.57,23600.0,40.5135,40.5272,40.3207,40.3207,23600.0
2007-09-10 15:30:00,58.55,58.7,58.54,58.62,21200.0,40.3069,40.4102,40.3001,40.3551,21200.0
2007-09-10 15:35:00,58.62,58.63,58.51,58.56,29900.0,40.3551,40.362,40.2794,40.3138,29900.0
2007-09-10 15:40:00,58.58,58.58,58.24,58.45,52200.0,40.3276,40.3276,40.0935,40.2381,52200.0
2007-09-10 15:45:00,58.44,58.44,58.21,58.26,43700.0,40.2312,40.2312,40.0729,40.1073,43700.0
2007-09-10 15:50:00,58.24,58.31,58.01,58.01,59600.0,40.0935,40.1417,39.9352,39.9352,59600.0
2007-09-10 15:55:00,58.01,58.18,57.59,57.77,123000.0,39.9352,40.0522,39.6461,39.77,123000.0
2007-09-11 09:30:00,58.19,58.39,58.11,58.39,9800.0,40.0591,40.1968,40.004,40.1968,9800.0
2007-09-11 09:35:00,58.38,58.79,58.26,58.53,10400.0,40.1899,40.4722,40.1073,40.2932,10400.0
2007-09-11 09:40:00,58.62,59.09,58.48,59.02,17200.0,40.3551,40.6787,40.2588,40.6305,17200.0
2007-09-11 09:45:00,58.93,59.28,58.92,59.03,29800.0,40.5685,40.8095,40.5617,40.6374,29800.0
2007-09-11 09:50:00,59.0,59.1,58.88,59.1,12300.0,40.6167,40.6856,40.5341,40.6856,12300.0
2007-09-11 09:55:00,59.07,59.55,59.05,59.34,19600.0,40.6649,40.9954,40.6512,40.8508,19600.0
2007-09-11 10:00:00,59.38,59.54,59.19,59.2,22700.0,40.8783,40.9885,40.7475,40.7544,22700.0
2007-09-11 10:05:00,59.17,59.18,59.01,59.12,13900.0,40.7338,40.7407,40.6236,40.6993,13900.0
2007-09-11 10:10:00,59.1,59.1,58.97,59.02,8300.0,40.6856,40.6856,40.5961,40.6305,8300.0
2007-09-11 10:15:00,59.02,59.13,58.88,59.05,11500.0,40.6305,40.7062,40.5341,40.6512,11500.0
2007-09-11 10:20:00,59.02,59.13,58.99,59.02,11300.0,40.6305,40.7062,40.6099,40.6305,11300.0
2007-09-11 10:25:00,58.99,59.43,58.98,59.3,12300.0,40.6099,40.9128,40.603,40.8233,12300.0
2007-09-11 10:30:00,59.32,59.34,59.06,59.06,12700.0,40.837,40.8508,40.658,40.658,12700.0
2007-09-11 10:35:00,59.06,59.21,59.03,59.05,21900.0,40.658,40.7613,40.6374,40.6512,21900.0
2007-09-11 10:40:00,59.05,59.07,58.93,58.96,31700.0,40.6512,40.6649,40.5685,40.5892,31700.0
2007-09-11 10:45:00,58.97,59.0,58.77,58.85,12800.0,40.5961,40.6167,40.4584,40.5135,12800.0
2007-09-11 10:50:00,58.91,59.03,58.78,58.85,28400.0,40.5548,40.6374,40.4653,40.5135,28400.0
2007-09-11 10:55:00,58.86,59.01,58.86,58.95,14600.0,40.5204,40.6236,40.5204,40.5823,14600.0
2007-09-11 11:00:00,58.93,58.99,58.73,58.75,10600.0,40.5685,40.6099,40.4309,40.4446,10600.0
2007-09-11 11:05:00,58.79,58.8,58.64,58.66,6800.0,40.4722,40.4791,40.3689,40.3827,6800.0
2007-09-11 11:10:00,58.65,58.86,58.65,58.84,15500.0,40.3758,40.5204,40.3758,40.5066,15500.0
2007-09-11 11:15:00,58.84,58.88,58.75,58.77,6400.0,40.5066,40.5341,40.4446,40.4584,6400.0
2007-09-11 11:20:00,58.76,58.93,58.76,58.78,13100.0,40.4515,40.5685,40.4515,40.4653,13100.0
2007-09-11 11:25:00,58.79,58.79,58.65,58.79,6100.0,40.4722,40.4722,40.3758,40.4722,6100.0
2007-09-11 11:30:00,58.79,58.85,58.67,58.7,8900.0,40.4722,40.5135,40.3896,40.4102,8900.0
2007-09-11 11:35:00,58.72,58.73,58.59,58.59,8200.0,40.424,40.4309,40.3345,40.3345,8200.0
2007-09-11 11:40:00,58.62,58.7,58.53,58.53,19200.0,40.3551,40.4102,40.2932,40.2932,19200.0
2007-09-11 11:45:00,58.53,58.6,58.45,58.56,25900.0,40.2932,40.3414,40.2381,40.3138,25900.0
2007-09-11 11:50:00,58.56,58.66,58.54,58.56,24400.0,40.3138,40.3827,40.3001,40.3138,24400.0
2007-09-11 11:55:00,58.56,58.59,58.49,58.55,7500.0,40.3138,40.3345,40.2656,40.3069,7500.0
2007-09-11 12:00:00,58.54,58.54,58.32,58.38,9900.0,40.3001,40.3001,40.1486,40.1899,9900.0
2007-09-11 12:05:00,58.38,58.54,58.36,58.53,7800.0,40.1899,40.3001,40.1761,40.2932,7800.0
2007-09-11 12:10:00,58.54,58.59,58.41,58.41,6200.0,40.3001,40.3345,40.2106,40.2106,6200.0
2007-09-11 12:15:00,58.45,58.55,58.42,58.55,6500.0,40.2381,40.3069,40.2175,40.3069,6500.0
2007-09-11 12:20:00,58.56,58.68,58.53,58.63,5600.0,40.3138,40.3964,40.2932,40.362,5600.0
2007-09-11 12:25:00,58.65,58.75,58.65,58.69,6700.0,40.3758,40.4446,40.3758,40.4033,6700.0
2007-09-11 12:30:00,58.69,58.71,58.6,58.61,9200.0,40.4033,40.4171,40.3414,40.3483,9200.0
2007-09-11 12:35:00,58.6,58.8,58.6,58.76,12800.0,40.3414,40.4791,40.3414,40.4515,12800.0
2007-09-11 12:40:00,58.75,58.89,58.73,58.73,7700.0,40.4446,40.541,40.4309,40.4309,7700.0
2007-09-11 12:45:00,58.74,58.8,58.69,58.69,4800.0,40.4377,40.4791,40.4033,40.4033,4800.0
2007-09-11 12:50:00,58.68,58.68,58.52,58.52,21600.0,40.3964,40.3964,40.2863,40.2863,21600.0
2007-09-11 12:55:00,58.52,58.57,58.45,58.51,29300.0,40.2863,40.3207,40.2381,40.2794,29300.0
2007-09-11 13:00:00,58.55,58.63,58.52,58.61,11300.0,40.3069,40.362,40.2863,40.3483,11300.0
2007-09-11 13:05:00,58.61,58.63,58.59,58.63,1600.0,40.3483,40.362,40.3345,40.362,1600.0
2007-09-11 13:10:00,58.63,58.64,58.57,58.57,3600.0,40.362,40.3689,40.3207,40.3207,3600.0
2007-09-11 13:15:00,58.57,58.58,58.47,58.51,6200.0,40.3207,40.3276,40.2519,40.2794,6200.0
2007-09-11 13:20:00,58.47,58.54,58.47,58.52,4700.0,40.2519,40.3001,40.2519,40.2863,4700.0
2007-09-11 13:25:00,58.54,58.63,58.46,58.62,12400.0,40.3001,40.362,40.245,40.3551,12400.0
2007-09-11 13:30:00,58.61,58.75,58.61,58.73,8600.0,40.3483,40.4446,40.3483,40.4309,8600.0
2007-09-11 13:35:00,58.75,58.76,58.64,58.64,8000.0,40.4446,40.4515,40.3689,40.3689,8000.0
2007-09-11 13:40:00,58.64,58.65,58.4,58.57,10500.0,40.3689,40.3758,40.2037,40.3207,10500.0
2007-09-11 13:45:00,58.55,58.74,58.55,58.6,7100.0,40.3069,40.4377,40.3069,40.3414,7100.0
2007-09-11 13:50:00,58.62,58.68,58.59,58.63,5600.0,40.3551,40.3964,40.3345,40.362,5600.0
2007-09-11 13:55:00,58.59,58.63,58.52,58.55,6100.0,40.3345,40.362,40.2863,40.3069,6100.0
2007-09-11 14:00:00,58.55,58.83,58.55,58.83,16800.0,40.3069,40.4997,40.3069,40.4997,16800.0
2007-09-11 14:05:00,58.84,58.96,58.81,58.96,13700.0,40.5066,40.5892,40.4859,40.5892,13700.0
2007-09-11 14:10:00,58.97,59.09,58.94,58.95,34600.0,40.5961,40.6787,40.5754,40.5823,34600.0
2007-09-11 14:15:00,58.99,59.12,58.94,59.03,13600.0,40.6099,40.6993,40.5754,40.6374,13600.0
2007-09-11 14:20:00,59.02,59.06,58.96,58.97,9000.0,40.6305,40.658,40.5892,40.5961,9000.0
2007-09-11 14:25:00,58.96,59.08,58.92,58.95,21000.0,40.5892,40.6718,40.5617,40.5823,21000.0
2007-09-11 14:30:00,58.95,59.01,58.9,58.97,19700.0,40.5823,40.6236,40.5479,40.5961,19700.0
2007-09-11 14:35:00,58.94,58.95,58.87,58.91,9100.0,40.5754,40.5823,40.5272,40.5548,9100.0
2007-09-11 14:40:00,58.92,58.93,58.79,58.88,21300.0,40.5617,40.5685,40.4722,40.5341,21300.0
2007-09-11 14:45:00,58.91,58.97,58.79,58.82,11500.0,40.5548,40.5961,40.4722,40.4928,11500.0
2007-09-11 14:50:00,58.81,58.83,58.71,58.75,5800.0,40.4859,40.4997,40.4171,40.4446,5800.0
2007-09-11 14:55:00,58.76,58.86,58.72,58.84,13700.0,40.4515,40.5204,40.424,40.5066,13700.0
2007-09-11 15:00:00,58.86,58.91,58.73,58.8,13300.0,40.5204,40.5548,40.4309,40.4791,13300.0
2007-09-11 15:05:00,58.78,59.0,58.77,58.94,18100.0,40.4653,40.6167,40.4584,40.5754,18100.0
2007-09-11 15:10:00,58.95,58.99,58.86,58.92,13300.0,40.5823,40.6099,40.5204,40.5617,13300.0
2007-09-11 15:15:00,58.94,59.04,58.94,59.0,13200.0,40.5754,40.6443,40.5754,40.6167,13200.0
2007-09-11 15:20:00,59.01,59.03,58.86,58.97,14300.0,40.6236,40.6374,40.5204,40.5961,14300.0
2007-09-11 15:25:00,58.97,59.03,58.91,58.97,21300.0,40.5961,40.6374,40.5548,40.5961,21300.0
2007-09-11 15:30:00,58.97,59.09,58.93,59.03,13100.0,40.5961,40.6787,40.5685,40.6374,13100.0
2007-09-11 15:35:00,59.01,59.01,58.74,58.8,20400.0,40.6236,40.6236,40.4377,40.4791,20400.0
2007-09-11 15:40:00,58.8,58.86,58.6,58.7,33500.0,40.4791,40.5204,40.3414,40.4102,33500.0
2007-09-11 15:45:00,58.71,58.72,58.62,58.7,27100.0,40.4171,40.424,40.3551,40.4102,27100.0
2007-09-11 15:50:00,58.7,58.95,58.67,58.94,23400.0,40.4102,40.5823,40.3896,40.5754,23400.0
2007-09-11 15:55:00,58.93,59.1,58.82,58.95,62900.0,40.5685,40.6856,40.4928,40.5823,62900.0
2007-09-12 09:30:00,58.75,58.75,58.49,58.49,15500.0,40.4446,40.4446,40.2656,40.2656,15500.0
2007-09-12 09:35:00,58.44,58.48,58.19,58.42,9700.0,40.2312,40.2588,40.0591,40.2175,9700.0
2007-09-12 09:40:00,58.41,58.47,58.16,58.36,12200.0,40.2106,40.2519,40.0385,40.1761,12200.0
2007-09-12 09:45:00,58.3,58.54,58.3,58.48,9700.0,40.1348,40.3001,40.1348,40.2588,9700.0
2007-09-12 09:50:00,58.52,58.72,58.09,58.26,42800.0,40.2863,40.424,39.9903,40.1073,42800.0
2007-09-12 09:55:00,58.29,58.45,58.06,58.3,74800.0,40.128,40.2381,39.9696,40.1348,74800.0
2007-09-12 10:00:00,58.31,58.45,58.26,58.45,12500.0,40.1417,40.2381,40.1073,40.2381,12500.0
2007-09-12 10:05:00,58.45,58.67,58.45,58.58,6000.0,40.2381,40.3896,40.2381,40.3276,6000.0
2007-09-12 10:10:00,58.57,58.71,58.38,58.38,17100.0,40.3207,40.4171,40.1899,40.1899,17100.0
2007-09-12 10:15:00,58.41,58.48,58.35,58.4,3600.0,40.2106,40.2588,40.1693,40.2037,3600.0
2007-09-12 10:20:00,58.4,58.56,58.4,58.41,8500.0,40.2037,40.3138,40.2037,40.2106,8500.0
2007-09-12 10:25:00,58.49,58.51,58.42,58.5,9500.0,40.2656,40.2794,40.2175,40.2725,9500.0
2007-09-12 10:30:00,58.47,58.68,58.41,58.66,13300.0,40.2519,40.3964,40.2106,40.3827,13300.0
2007-09-12 10:35:00,58.64,58.89,58.63,58.85,5700.0,40.3689,40.541,40.362,40.5135,5700.0
2007-09-12 10:40:00,58.89,58.98,58.86,58.89,10200.0,40.541,40.603,40.5204,40.541,10200.0
2007-09-12 10:45:00,58.88,58.89,58.63,58.7,16000.0,40.5341,40.541,40.362,40.4102,16000.0
2007-09-12 10:50:00,58.69,58.74,58.63,58.68,10900.0,40.4033,40.4377,40.362,40.3964,10900.0
2007-09-12 10:55:00,58.68,58.82,58.67,58.75,20900.0,40.3964,40.4928,40.3896,40.4446,20900.0
2007-09-12 11:00:00,58.74,58.8,58.63,58.74,31700.0,40.4377,40.4791,40.362,40.4377,31700.0
2007-09-12 11:05:00,58.72,58.98,58.72,58.98,19300.0,40.424,40.603,40.424,40.603,19300.0
2007-09-12 11:10:00,58.98,59.08,58.98,59.03,18400.0,40.603,40.6718,40.603,40.6374,18400.0
2007-09-12 11:15:00,59.01,59.23,59.01,59.11,12000.0,40.6236,40.7751,40.6236,40.6925,12000.0
2007-09-12 11:20:00,59.13,59.21,59.08,59.15,29400.0,40.7062,40.7613,40.6718,40.72,29400.0
2007-09-12 11:25:00,59.16,59.16,59.02,59.04,9800.0,40.7269,40.7269,40.6305,40.6443,9800.0
2007-09-12 11:30:00,59.06,59.17,58.98,58.99,20900.0,40.658,40.7338,40.603,40.6099,20900.0
2007-09-12 11:35:00,59.0,59.05,58.97,59.01,5700.0,40.6167,40.6512,40.5961,40.6236,5700.0
2007-09-12 11:40:00,59.01,59.04,58.99,59.02,7800.0,40.6236,40.6443,40.6099,40.6305,7800.0
2007-09-12 11:45:00,59.04,59.08,59.02,59.06,3600.0,40.6443,40.6718,40.6305,40.658,3600.0
2007-09-12 11:50:00,59.08,59.21,59.08,59.2,5400.0,40.6718,40.7613,40.6718,40.7544,5400.0
2007-09-12 11:55:00,59.22,59.26,59.16,59.16,9500.0,40.7682,40.7957,40.7269,40.7269,9500.0
2007-09-12 12:00:00,59.17,59.19,59.1,59.13,16100.0,40.7338,40.7475,40.6856,40.7062,16100.0
2007-09-12 12:05:00,59.12,59.2,59.12,59.16,10400.0,40.6993,40.7544,40.6993,40.7269,10400.0
2007-09-12 12:10:00,59.19,59.31,59.17,59.31,5600.0,40.7475,40.8301,40.7338,40.8301,5600.0
2007-09-12 12:15:00,59.3,59.4,59.21,59.22,7800.0,40.8233,40.8921,40.7613,40.7682,7800.0
2007-09-12 12:20:00,59.22,59.22,59.04,59.08,5800.0,40.7682,40.7682,40.6443,40.6718,5800.0
2007-09-12 12:25:00,59.04,59.08,58.97,59.01,6300.0,40.6443,40.6718,40.5961,40.6236,6300.0
2007-09-12 12:30:00,58.97,59.0,58.88,58.98,5600.0,40.5961,40.6167,40.5341,40.603,5600.0
2007-09-12 12:35:00,58.99,59.12,58.99,59.09,9600.0,40.6099,40.6993,40.6099,40.6787,9600.0
2007-09-12 12:40:00,59.09,59.11,58.96,59.0,3800.0,40.6787,40.6925,40.5892,40.6167,3800.0
2007-09-12 12:45:00,59.04,59.16,59.04,59.16,3600.0,40.6443,40.7269,40.6443,40.7269,3600.0
2007-09-12 12:50:00,59.16,59.16,59.11,59.11,2300.0,40.7269,40.7269,40.6925,40.6925,2300.0
2007-09-12 12:55:00,59.13,59.14,59.1,59.11,1600.0,40.7062,40.7131,40.6856,40.6925,1600.0
2007-09-12 13:00:00,59.14,59.14,59.06,59.06,5100.0,40.7131,40.7131,40.658,40.658,5100.0
2007-09-12 13:05:00,59.04,59.04,58.85,59.01,7700.0,40.6443,40.6443,40.5135,40.6236,7700.0
2007-09-12 13:10:00,58.97,59.02,58.89,58.94,5300.0,40.5961,40.6305,40.541,40.5754,5300.0
2007-09-12 13:15:00,58.95,59.05,58.94,59.01,9000.0,40.5823,40.6512,40.5754,40.6236,9000.0
2007-09-12 13:20:00,59.02,59.05,59.02,59.05,3800.0,40.6305,40.6512,40.6305,40.6512,3800.0
2007-09-12 13:25:00,59.06,59.08,59.03,59.08,4900.0,40.658,40.6718,40.6374,40.6718,4900.0
2007-09-12 13:30:00,59.06,59.07,59.0,59.02,7300.0,40.658,40.6649,40.6167,40.6305,7300.0
2007-09-12 13:35:00,59.01,59.2,59.0,59.2,9300.0,40.6236,40.7544,40.6167,40.7544,9300.0
2007-09-12 13:40:00,59.21,59.36,59.19,59.3,6000.0,40.7613,40.8646,40.7475,40.8233,6000.0
2007-09-12 13:45:00,59.32,59.32,59.26,59.31,6500.0,40.837,40.837,40.7957,40.8301,6500.0
2007-09-12 13:50:00,59.3,59.55,59.29,59.46,15400.0,40.8233,40.9954,40.8164,40.9334,15400.0
2007-09-12 13:55:00,59.46,59.55,59.38,59.41,4900.0,40.9334,40.9954,40.8783,40.899,4900.0
2007-09-12 14:00:00,59.42,59.42,59.17,59.24,12500.0,40.9059,40.9059,40.7338,40.782,12500.0
2007-09-12 14:05:00,59.24,59.48,59.15,59.48,9400.0,40.782,40.9472,40.72,40.9472,9400.0
2007-09-12 14:10:00,59.48,59.67,59.47,59.62,8000.0,40.9472,41.078,40.9403,41.0436,8000.0
2007-09-12 14:15:00,59.61,59.71,59.52,59.64,6000.0,41.0367,41.1055,40.9747,41.0573,6000.0
2007-09-12 14:20:00,59.6,59.72,59.57,59.69,12300.0,41.0298,41.1124,41.0091,41.0917,12300.0
2007-09-12 14:25:00,59.69,59.72,59.58,59.58,7600.0,41.0917,41.1124,41.016,41.016,7600.0
2007-09-12 14:30:00,59.56,59.62,59.54,59.6,11500.0,41.0023,41.0436,40.9885,41.0298,11500.0
2007-09-12 14:35:00,59.64,59.71,59.42,59.47,13300.0,41.0573,41.1055,40.9059,40.9403,13300.0
2007-09-12 14:40:00,59.49,59.63,59.43,59.55,8200.0,40.9541,41.0504,40.9128,40.9954,8200.0
2007-09-12 14:45:00,59.54,59.55,59.47,59.5,6500.0,40.9885,40.9954,40.9403,40.9609,6500.0
2007-09-12 14:50:00,59.52,59.54,59.47,59.48,4600.0,40.9747,40.9885,40.9403,40.9472,4600.0
2007-09-12 14:55:00,59.5,59.55,59.47,59.55,3400.0,40.9609,40.9954,40.9403,40.9954,3400.0
2007-09-12 15:00:00,59.56,59.58,59.37,59.37,7200.0,41.0023,41.016,40.8715,40.8715,7200.0
2007-09-12 15:05:00,59.37,59.37,59.17,59.19,12900.0,40.8715,40.8715,40.7338,40.7475,12900.0
2007-09-12 15:10:00,59.17,59.32,59.17,59.31,12700.0,40.7338,40.837,40.7338,40.8301,12700.0
2007-09-12 15:15:00,59.31,59.44,59.24,59.44,12100.0,40.8301,40.9196,40.782,40.9196,12100.0
2007-09-12 15:20:00,59.47,59.47,59.3,59.45,10800.0,40.9403,40.9403,40.8233,40.9265,10800.0
2007-09-12 15:25:00,59.47,59.48,59.26,59.28,11900.0,40.9403,40.9472,40.7957,40.8095,11900.0
2007-09-12 15:30:00,59.27,59.4,59.16,59.37,15000.0,40.8026,40.8921,40.7269,40.8715,15000.0
2007-09-12 15:35:00,59.36,59.39,59.3,59.37,19000.0,40.8646,40.8852,40.8233,40.8715,19000.0
2007-09-12 15:40:00,59.37,59.5,59.37,59.44,13000.0,40.8715,40.9609,40.8715,40.9196,13000.0
2007-09-12 15:45:00,59.46,59.53,59.39,59.45,18300.0,40.9334,40.9816,40.8852,40.9265,18300.0
2007-09-12 15:50:00,59.45,59.57,59.2,59.22,24600.0,40.9265,41.0091,40.7544,40.7682,24600.0
2007-09-12 15:55:00,59.21,59.26,59.16,59.21,24700.0,40.7613,40.7957,40.7269,40.7613,24700.0
2007-09-13 09:30:00,59.74,59.96,59.51,59.71,13200.0,41.1262,41.2776,40.9678,41.1055,13200.0
2007-09-13 09:35:00,59.72,59.78,59.4,59.5,10100.0,41.1124,41.1537,40.8921,40.9609,10100.0
2007-09-13 09:40:00,59.5,59.69,59.35,59.6,7200.0,40.9609,41.0917,40.8577,41.0298,7200.0
2007-09-13 09:45:00,59.56,59.6,59.16,59.25,45800.0,41.0023,41.0298,40.7269,40.7888,45800.0
2007-09-13 09:50:00,59.27,59.55,59.27,59.55,6700.0,40.8026,40.9954,40.8026,40.9954,6700.0
2007-09-13 09:55:00,59.56,59.8,59.56,59.76,6100.0,41.0023,41.1675,41.0023,41.1399,6100.0
2007-09-13 10:00:00,59.78,59.87,59.65,59.68,6300.0,41.1537,41.2157,41.0642,41.0849,6300.0
2007-09-13 10:05:00,59.68,59.76,59.64,59.67,24000.0,41.0849,41.1399,41.0573,41.078,24000.0
2007-09-13 10:10:00,59.68,59.84,59.65,59.8,11100.0,41.0849,41.195,41.0642,41.1675,11100.0
2007-09-13 10:15:00,59.77,59.9,59.77,59.9,9800.0,41.1468,41.2363,41.1468,41.2363,9800.0
2007-09-13 10:20:00,59.9,60.11,59.88,59.98,32600.0,41.2363,41.3809,41.2225,41.2914,32600.0
2007-09-13 10:25:00,60.0,60.08,59.85,59.93,20100.0,41.3052,41.3602,41.2019,41.257,20100.0
2007-09-13 10:30:00,59.92,60.01,59.8,59.95,22800.0,41.2501,41.312,41.1675,41.2707,22800.0
2007-09-13 10:35:00,59.94,60.14,59.94,60.05,8800.0,41.2638,41.4015,41.2638,41.3396,8800.0
2007-09-13 10:40:00,60.09,60.21,60.05,60.14,4700.0,41.3671,41.4497,41.3396,41.4015,4700.0
2007-09-13 10:45:00,60.09,60.13,60.06,60.07,4900.0,41.3671,41.3946,41.3465,41.3533,4900.0
2007-09-13 10:50:00,60.08,60.24,60.06,60.22,6500.0,41.3602,41.4704,41.3465,41.4566,6500.0
2007-09-13 10:55:00,60.19,60.25,60.09,60.18,22800.0,41.436,41.4773,41.3671,41.4291,22800.0
2007-09-13 11:00:00,60.16,60.18,59.96,60.09,14800.0,41.4153,41.4291,41.2776,41.3671,14800.0
2007-09-13 11:05:00,60.09,60.1,59.91,59.98,6700.0,41.3671,41.374,41.2432,41.2914,6700.0
2007-09-13 11:10:00,60.0,60.09,60.0,60.07,5200.0,41.3052,41.3671,41.3052,41.3533,5200.0
2007-09-13 11:15:00,60.07,60.09,60.04,60.06,9700.0,41.3533,41.3671,41.3327,41.3465,9700.0
2007-09-13 11:20:00,60.09,60.17,60.06,60.17,14700.0,41.3671,41.4222,41.3465,41.4222,14700.0
2007-09-13 11:25:00,60.18,60.22,60.12,60.14,14800.0,41.4291,41.4566,41.3878,41.4015,14800.0
2007-09-13 11:30:00,60.17,60.17,60.0,60.04,6500.0,41.4222,41.4222,41.3052,41.3327,6500.0
2007-09-13 11:35:00,60.05,60.09,59.95,59.97,5900.0,41.3396,41.3671,41.2707,41.2845,5900.0
2007-09-13 11:40:00,59.95,59.97,59.84,59.84,6700.0,41.2707,41.2845,41.195,41.195,6700.0
2007-09-13 11:45:00,59.9,59.9,59.79,59.79,6100.0,41.2363,41.2363,41.1606,41.1606,6100.0
2007-09-13 11:50:00,59.78,59.83,59.76,59.76,5600.0,41.1537,41.1881,41.1399,41.1399,5600.0
2007-09-13 11:55:00,59.74,59.88,59.74,59.86,12700.0,41.1262,41.2225,41.1262,41.2088,12700.0
2007-09-13 12:00:00,59.85,59.94,59.75,59.77,15200.0,41.2019,41.2638,41.1331,41.1468,15200.0
2007-09-13 12:05:00,59.75,59.85,59.75,59.77,4400.0,41.1331,41.2019,41.1331,41.1468,4400.0
2007-09-13 12:10:00,59.78,59.78,59.73,59.74,2100.0,41.1537,41.1537,41.1193,41.1262,2100.0
2007-09-13 12:15:00,59.74,59.88,59.74,59.88,9900.0,41.1262,41.2225,41.1262,41.2225,9900.0
2007-09-13 12:20:00,59.88,59.93,59.83,59.9,13500.0,41.2225,41.257,41.1881,41.2363,13500.0
2007-09-13 12:25:00,59.89,59.99,59.85,59.86,7400.0,41.2294,41.2983,41.2019,41.2088,7400.0
2007-09-13 12:30:00,59.85,59.87,59.76,59.78,6100.0,41.2019,41.2157,41.1399,41.1537,6100.0
2007-09-13 12:35:00,59.78,59.85,59.77,59.83,4100.0,41.1537,41.2019,41.1468,41.1881,4100.0
2007-09-13 12:40:00,59.82,59.86,59.78,59.78,5400.0,41.1812,41.2088,41.1537,41.1537,5400.0
2007-09-13 12:45:00,59.8,59.8,59.7,59.73,4200.0,41.1675,41.1675,41.0986,41.1193,4200.0
2007-09-13 12:50:00,59.75,59.76,59.7,59.76,2700.0,41.1331,41.1399,41.0986,41.1399,2700.0
2007-09-13 12:55:00,59.76,59.83,59.76,59.83,4000.0,41.1399,41.1881,41.1399,41.1881,4000.0
2007-09-13 13:00:00,59.84,59.9,59.81,59.86,8600.0,41.195,41.2363,41.1744,41.2088,8600.0
2007-09-13 13:05:00,59.86,59.87,59.73,59.77,15900.0,41.2088,41.2157,41.1193,41.1468,15900.0
2007-09-13 13:10:00,59.78,59.85,59.78,59.83,3100.0,41.1537,41.2019,41.1537,41.1881,3100.0
2007-09-13 13:15:00,59.8,59.85,59.65,59.66,27900.0,41.1675,41.2019,41.0642,41.0711,27900.0
2007-09-13 13:20:00,59.68,59.9,59.65,59.81,15400.0,41.0849,41.2363,41.0642,41.1744,15400.0
2007-09-13 13:25:00,59.83,59.88,59.79,59.84,5300.0,41.1881,41.2225,41.1606,41.195,5300.0
2007-09-13 13:30:00,59.85,59.86,59.8,59.8,3800.0,41.2019,41.2088,41.1675,41.1675,3800.0
2007-09-13 13:35:00,59.83,59.83,59.65,59.67,15600.0,41.1881,41.1881,41.0642,41.078,15600.0
2007-09-13 13:40:00,59.67,59.68,59.54,59.62,5500.0,41.078,41.0849,40.9885,41.0436,5500.0
2007-09-13 13:45:00,59.62,59.7,59.62,59.67,5400.0,41.0436,41.0986,41.0436,41.078,5400.0
2007-09-13 13:50:00,59.64,59.65,59.58,59.59,6000.0,41.0573,41.0642,41.016,41.0229,6000.0
2007-09-13 13:55:00,59.6,59.63,59.5,59.58,13200.0,41.0298,41.0504,40.9609,41.016,13200.0
2007-09-13 14:00:00,59.59,59.63,59.57,59.62,6800.0,41.0229,41.0504,41.0091,41.0436,6800.0
2007-09-13 14:05:00,59.59,59.62,59.51,59.56,6800.0,41.0229,41.0436,40.9678,41.0023,6800.0
2007-09-13 14:10:00,59.56,59.56,59.45,59.47,11800.0,41.0023,41.0023,40.9265,40.9403,11800.0
2007-09-13 14:15:00,59.47,59.48,59.37,59.37,9900.0,40.9403,40.9472,40.8715,40.8715,9900.0
2007-09-13 14:20:00,59.38,59.47,59.38,59.47,8500.0,40.8783,40.9403,40.8783,40.9403,8500.0
2007-09-13 14:25:00,59.47,59.51,59.34,59.35,12700.0,40.9403,40.9678,40.8508,40.8577,12700.0
2007-09-13 14:30:00,59.35,59.51,59.35,59.5,10900.0,40.8577,40.9678,40.8577,40.9609,10900.0
2007-09-13 14:35:00,59.5,59.62,59.5,59.6,11000.0,40.9609,41.0436,40.9609,41.0298,11000.0
2007-09-13 14:40:00,59.6,59.7,59.59,59.7,10200.0,41.0298,41.0986,41.0229,41.0986,10200.0
2007-09-13 14:45:00,59.7,59.75,59.66,59.66,5400.0,41.0986,41.1331,41.0711,41.0711,5400.0
2007-09-13 14:50:00,59.67,59.75,59.63,59.68,30500.0,41.078,41.1331,41.0504,41.0849,30500.0
2007-09-13 14:55:00,59.68,59.7,59.54,59.6,25400.0,41.0849,41.0986,40.9885,41.0298,25400.0
2007-09-13 15:00:00,59.55,59.77,59.55,59.74,26000.0,40.9954,41.1468,40.9954,41.1262,26000.0
2007-09-13 15:05:00,59.76,59.82,59.72,59.72,16300.0,41.1399,41.1812,41.1124,41.1124,16300.0
2007-09-13 15:10:00,59.72,59.78,59.46,59.51,92000.0,41.1124,41.1537,40.9334,40.9678,92000.0
2007-09-13 15:15:00,59.56,59.59,59.37,59.45,10700.0,41.0023,41.0229,40.8715,40.9265,10700.0
2007-09-13 15:20:00,59.43,59.64,59.37,59.48,23700.0,40.9128,41.0573,40.8715,40.9472,23700.0
2007-09-13 15:25:00,59.48,59.63,59.42,59.58,11400.0,40.9472,41.0504,40.9059,41.016,11400.0
2007-09-13 15:30:00,59.61,59.67,59.55,59.64,11400.0,41.0367,41.078,40.9954,41.0573,11400.0
2007-09-13 15:35:00,59.64,59.75,59.62,59.68,18000.0,41.0573,41.1331,41.0436,41.0849,18000.0
2007-09-13 15:40:00,59.68,59.7,59.5,59.61,26100.0,41.0849,41.0986,40.9609,41.0367,26100.0
2007-09-13 15:45:00,59.59,59.59,59.26,59.38,21700.0,41.0229,41.0229,40.7957,40.8783,21700.0
2007-09-13 15:50:00,59.39,59.58,59.38,59.56,16400.0,40.8852,41.016,40.8783,41.0023,16400.0
2007-09-13 15:55:00,59.56,59.6,59.41,59.54,26900.0,41.0023,41.0298,40.899,40.9885,26900.0
2007-09-14 09:30:00,58.93,58.93,58.81,58.88,7900.0,40.5685,40.5685,40.4859,40.5341,7900.0
2007-09-14 09:35:00,58.81,59.0,58.81,58.88,5700.0,40.4859,40.6167,40.4859,40.5341,5700.0
2007-09-14 09:40:00,58.9,59.2,58.9,59.06,22500.0,40.5479,40.7544,40.5479,40.658,22500.0
2007-09-14 09:45:00,59.08,59.09,58.73,58.81,26200.0,40.6718,40.6787,40.4309,40.4859,26200.0
2007-09-14 09:50:00,58.81,59.06,58.8,58.95,14700.0,40.4859,40.658,40.4791,40.5823,14700.0
2007-09-14 09:55:00,58.93,59.03,58.93,59.03,5000.0,40.5685,40.6374,40.5685,40.6374,5000.0
2007-09-14 10:00:00,59.01,59.14,58.96,59.02,13000.0,40.6236,40.7131,40.5892,40.6305,13000.0
2007-09-14 10:05:00,59.01,59.03,58.92,58.97,11300.0,40.6236,40.6374,40.5617,40.5961,11300.0
2007-09-14 10:10:00,59.02,59.04,58.97,59.02,6700.0,40.6305,40.6443,40.5961,40.6305,6700.0
2007-09-14 10:15:00,59.01,59.09,58.99,59.01,18300.0,40.6236,40.6787,40.6099,40.6236,18300.0
2007-09-14 10:20:00,58.99,59.04,58.84,58.97,12300.0,40.6099,40.6443,40.5066,40.5961,12300.0
2007-09-14 10:25:00,58.93,59.06,58.92,59.03,7400.0,40.5685,40.658,40.5617,40.6374,7400.0
2007-09-14 10:30:00,59.05,59.07,58.97,59.04,15800.0,40.6512,40.6649,40.5961,40.6443,15800.0
2007-09-14 10:35:00,59.03,59.13,59.03,59.1,14100.0,40.6374,40.7062,40.6374,40.6856,14100.0
2007-09-14 10:40:00,59.07,59.09,58.97,59.0,10100.0,40.6649,40.6787,40.5961,40.6167,10100.0
2007-09-14 10:45:00,58.99,59.12,58.99,59.08,11100.0,40.6099,40.6993,40.6099,40.6718,11100.0
2007-09-14 10:50:00,59.04,59.08,58.92,58.94,8700.0,40.6443,40.6718,40.5617,40.5754,8700.0
2007-09-14 10:55:00,58.88,58.89,58.85,58.89,5800.0,40.5341,40.541,40.5135,40.541,5800.0
2007-09-14 11:00:00,58.85,58.97,58.84,58.97,11600.0,40.5135,40.5961,40.5066,40.5961,11600.0
2007-09-14 11:05:00,58.94,58.94,58.75,58.75,9100.0,40.5754,40.5754,40.4446,40.4446,9100.0
2007-09-14 11:10:00,58.74,58.83,58.65,58.81,13200.0,40.4377,40.4997,40.3758,40.4859,13200.0
2007-09-14 11:15:00,58.81,58.87,58.75,58.78,7800.0,40.4859,40.5272,40.4446,40.4653,7800.0
2007-09-14 11:20:00,58.78,58.82,58.53,58.6,14000.0,40.4653,40.4928,40.2932,40.3414,14000.0
2007-09-14 11:25:00,58.6,58.81,58.6,58.79,7900.0,40.3414,40.4859,40.3414,40.4722,7900.0
2007-09-14 11:30:00,58.8,58.94,58.77,58.77,6300.0,40.4791,40.5754,40.4584,40.4584,6300.0
2007-09-14 11:35:00,58.76,58.96,58.76,58.91,12500.0,40.4515,40.5892,40.4515,40.5548,12500.0
2007-09-14 11:40:00,58.9,59.0,58.9,58.98,12000.0,40.5479,40.6167,40.5479,40.603,12000.0
2007-09-14 11:45:00,58.98,59.0,58.96,59.0,7800.0,40.603,40.6167,40.5892,40.6167,7800.0
2007-09-14 11:50:00,58.98,59.02,58.97,59.02,13300.0,40.603,40.6305,40.5961,40.6305,13300.0
2007-09-14 11:55:00,59.01,59.02,58.87,58.9,17900.0,40.6236,40.6305,40.5272,40.5479,17900.0
2007-09-14 12:00:00,58.94,59.09,58.83,58.83,29700.0,40.5754,40.6787,40.4997,40.4997,29700.0
2007-09-14 12:05:00,58.85,59.0,58.75,58.76,23400.0,40.5135,40.6167,40.4446,40.4515,23400.0
2007-09-14 12:10:00,58.79,58.88,58.74,58.83,23600.0,40.4722,40.5341,40.4377,40.4997,23600.0
2007-09-14 12:15:00,58.83,58.83,58.72,58.8,8300.0,40.4997,40.4997,40.424,40.4791,8300.0
2007-09-14 12:20:00,58.81,58.85,58.76,58.81,5200.0,40.4859,40.5135,40.4515,40.4859,5200.0
2007-09-14 12:25:00,58.81,58.81,58.76,58.79,9200.0,40.4859,40.4859,40.4515,40.4722,9200.0
2007-09-14 12:30:00,58.75,58.79,58.71,58.72,6300.0,40.4446,40.4722,40.4171,40.424,6300.0
2007-09-14 12:35:00,58.73,58.75,58.61,58.72,11800.0,40.4309,40.4446,40.3483,40.424,11800.0
2007-09-14 12:40:00,58.73,58.81,58.71,58.8,9300.0,40.4309,40.4859,40.4171,40.4791,9300.0
2007-09-14 12:45:00,58.79,58.79,58.48,58.51,7400.0,40.4722,40.4722,40.2588,40.2794,7400.0
2007-09-14 12:50:00,58.53,58.74,58.53,58.71,8200.0,40.2932,40.4377,40.2932,40.4171,8200.0
2007-09-14 12:55:00,58.71,58.75,58.52,58.54,19200.0,40.4171,40.4446,40.2863,40.3001,19200.0
2007-09-14 13:00:00,58.54,58.69,58.5,58.65,17600.0,40.3001,40.4033,40.2725,40.3758,17600.0
2007-09-14 13:05:00,58.65,58.75,58.6,58.68,13600.0,40.3758,40.4446,40.3414,40.3964,13600.0
2007-09-14 13:10:00,58.68,58.84,58.68,58.81,11800.0,40.3964,40.5066,40.3964,40.4859,11800.0
2007-09-14 13:15:00,58.82,58.84,58.73,58.81,13000.0,40.4928,40.5066,40.4309,40.4859,13000.0
2007-09-14 13:20:00,58.81,58.86,58.79,58.84,11700.0,40.4859,40.5204,40.4722,40.5066,11700.0
2007-09-14 13:25:00,58.8,59.0,58.76,58.97,10400.0,40.4791,40.6167,40.4515,40.5961,10400.0
2007-09-14 13:30:00,58.97,58.98,58.86,58.98,4100.0,40.5961,40.603,40.5204,40.603,4100.0
2007-09-14 13:35:00,58.95,58.98,58.82,58.84,10100.0,40.5823,40.603,40.4928,40.5066,10100.0
2007-09-14 13:40:00,58.84,58.96,58.84,58.96,5800.0,40.5066,40.5892,40.5066,40.5892,5800.0
2007-09-14 13:45:00,58.99,59.02,58.93,59.01,17500.0,40.6099,40.6305,40.5685,40.6236,17500.0
2007-09-14 13:50:00,59.01,59.03,58.89,58.99,18000.0,40.6236,40.6374,40.541,40.6099,18000.0
2007-09-14 13:55:00,58.99,59.04,58.88,59.0,16900.0,40.6099,40.6443,40.5341,40.6167,16900.0
2007-09-14 14:00:00,59.0,59.05,58.97,59.03,21400.0,40.6167,40.6512,40.5961,40.6374,21400.0
2007-09-14 14:05:00,59.03,59.03,58.82,58.86,15400.0,40.6374,40.6374,40.4928,40.5204,15400.0
2007-09-14 14:10:00,58.87,58.87,58.79,58.8,9700.0,40.5272,40.5272,40.4722,40.4791,9700.0
2007-09-14 14:15:00,58.8,58.92,58.79,58.92,9800.0,40.4791,40.5617,40.4722,40.5617,9800.0
2007-09-14 14:20:00,58.92,58.94,58.87,58.9,11700.0,40.5617,40.5754,40.5272,40.5479,11700.0
2007-09-14 14:25:00,58.89,58.93,58.79,58.87,32000.0,40.541,40.5685,40.4722,40.5272,32000.0
2007-09-14 14:30:00,58.87,58.96,58.85,58.92,15500.0,40.5272,40.5892,40.5135,40.5617,15500.0
2007-09-14 14:35:00,58.9,58.91,58.8,58.8,12500.0,40.5479,40.5548,40.4791,40.4791,12500.0
2007-09-14 14:40:00,58.81,58.83,58.72,58.77,7500.0,40.4859,40.4997,40.424,40.4584,7500.0
2007-09-14 14:45:00,58.78,58.83,58.78,58.82,2700.0,40.4653,40.4997,40.4653,40.4928,2700.0
2007-09-14 14:50:00,58.83,58.86,58.67,58.68,16500.0,40.4997,40.5204,40.3896,40.3964,16500.0
2007-09-14 14:55:00,58.67,58.76,58.58,58.73,7300.0,40.3896,40.4515,40.3276,40.4309,7300.0
2007-09-14 15:00:00,58.73,58.94,58.73,58.9,13900.0,40.4309,40.5754,40.4309,40.5479,13900.0
2007-09-14 15:05:00,58.9,58.93,58.84,58.91,13900.0,40.5479,40.5685,40.5066,40.5548,13900.0
2007-09-14 15:10:00,58.93,58.93,58.71,58.75,39100.0,40.5685,40.5685,40.4171,40.4446,39100.0
2007-09-14 15:15:00,58.72,58.86,58.71,58.81,8800.0,40.424,40.5204,40.4171,40.4859,8800.0
2007-09-14 15:20:00,58.82,59.0,58.81,59.0,12500.0,40.4928,40.6167,40.4859,40.6167,12500.0
2007-09-14 15:25:00,58.99,59.0,58.91,58.91,16100.0,40.6099,40.6167,40.5548,40.5548,16100.0
2007-09-14 15:30:00,58.92,59.01,58.91,58.99,43500.0,40.5617,40.6236,40.5548,40.6099,43500.0
2007-09-14 15:35:00,58.99,59.0,58.9,58.98,15200.0,40.6099,40.6167,40.5479,40.603,15200.0
2007-09-14 15:40:00,58.96,59.0,58.92,58.97,16000.0,40.5892,40.6167,40.5617,40.5961,16000.0
2007-09-14 15:45:00,58.95,58.99,58.91,58.92,22900.0,40.5823,40.6099,40.5548,40.5617,22900.0
2007-09-14 15:50:00,58.89,58.97,58.83,58.88,29200.0,40.541,40.5961,40.4997,40.5341,29200.0
2007-09-14 15:55:00,58.89,58.94,58.82,58.93,45600.0,40.541,40.5754,40.4928,40.5685,45600.0
2007-09-17 09:30:00,58.51,58.8,58.49,58.53,12800.0,40.2794,40.4791,40.2656,40.2932,12800.0
2007-09-17 09:35:00,58.62,58.75,58.49,58.57,45500.0,40.3551,40.4446,40.2656,40.3207,45500.0
2007-09-17 09:40:00,58.55,58.59,58.04,58.09,21200.0,40.3069,40.3345,39.9559,39.9903,21200.0
2007-09-17 09:45:00,58.19,58.37,58.16,58.26,6700.0,40.0591,40.183,40.0385,40.1073,6700.0
2007-09-17 09:50:00,58.25,58.38,58.04,58.04,13800.0,40.1004,40.1899,39.9559,39.9559,13800.0
2007-09-17 09:55:00,58.05,58.3,58.05,58.16,10200.0,39.9627,40.1348,39.9627,40.0385,10200.0
2007-09-17 10:00:00,58.21,58.37,58.19,58.3,7400.0,40.0729,40.183,40.0591,40.1348,7400.0
2007-09-17 10:05:00,58.28,58.39,58.22,58.28,6900.0,40.1211,40.1968,40.0798,40.1211,6900.0
2007-09-17 10:10:00,58.3,58.4,58.22,58.29,13400.0,40.1348,40.2037,40.0798,40.128,13400.0
2007-09-17 10:15:00,58.32,58.39,58.17,58.22,24700.0,40.1486,40.1968,40.0453,40.0798,24700.0
2007-09-17 10:20:00,58.21,58.32,58.19,58.32,9900.0,40.0729,40.1486,40.0591,40.1486,9900.0
2007-09-17 10:25:00,58.3,58.35,58.2,58.35,5300.0,40.1348,40.1693,40.066,40.1693,5300.0
2007-09-17 10:30:00,58.31,58.35,58.18,58.18,17400.0,40.1417,40.1693,40.0522,40.0522,17400.0
2007-09-17 10:35:00,58.21,58.22,58.09,58.2,12000.0,40.0729,40.0798,39.9903,40.066,12000.0
2007-09-17 10:40:00,58.22,58.33,58.18,58.33,11700.0,40.0798,40.1555,40.0522,40.1555,11700.0
2007-09-17 10:45:00,58.32,58.47,58.31,58.43,20200.0,40.1486,40.2519,40.1417,40.2243,20200.0
2007-09-17 10:50:00,58.46,58.46,58.18,58.3,9000.0,40.245,40.245,40.0522,40.1348,9000.0
2007-09-17 10:55:00,58.33,58.39,58.29,58.39,8400.0,40.1555,40.1968,40.128,40.1968,8400.0
2007-09-17 11:00:00,58.45,58.49,58.4,58.46,7600.0,40.2381,40.2656,40.2037,40.245,7600.0
2007-09-17 11:05:00,58.5,58.61,58.47,58.47,7100.0,40.2725,40.3483,40.2519,40.2519,7100.0
2007-09-17 11:10:00,58.48,58.51,58.41,58.41,6100.0,40.2588,40.2794,40.2106,40.2106,6100.0
2007-09-17 11:15:00,58.42,58.59,58.41,58.59,5700.0,40.2175,40.3345,40.2106,40.3345,5700.0
2007-09-17 11:20:00,58.59,58.63,58.5,58.5,6300.0,40.3345,40.362,40.2725,40.2725,6300.0
2007-09-17 11:25:00,58.51,58.52,58.46,58.52,5800.0,40.2794,40.2863,40.245,40.2863,5800.0
2007-09-17 11:30:00,58.53,58.54,58.42,58.45,9400.0,40.2932,40.3001,40.2175,40.2381,9400.0
2007-09-17 11:35:00,58.45,58.5,58.41,58.42,5800.0,40.2381,40.2725,40.2106,40.2175,5800.0
2007-09-17 11:40:00,58.45,58.58,58.41,58.58,7200.0,40.2381,40.3276,40.2106,40.3276,7200.0
2007-09-17 11:45:00,58.54,58.56,58.44,58.46,8400.0,40.3001,40.3138,40.2312,40.245,8400.0
2007-09-17 11:50:00,58.47,58.54,58.39,58.5,9500.0,40.2519,40.3001,40.1968,40.2725,9500.0
2007-09-17 11:55:00,58.49,58.51,58.42,58.46,6700.0,40.2656,40.2794,40.2175,40.245,6700.0
2007-09-17 12:00:00,58.46,58.55,58.46,58.51,8600.0,40.245,40.3069,40.245,40.2794,8600.0
2007-09-17 12:05:00,58.49,58.57,58.42,58.56,8000.0,40.2656,40.3207,40.2175,40.3138,8000.0
2007-09-17 12:10:00,58.53,58.64,58.49,58.63,5600.0,40.2932,40.3689,40.2656,40.362,5600.0
2007-09-17 12:15:00,58.61,58.64,58.58,58.6,24500.0,40.3483,40.3689,40.3276,40.3414,24500.0
2007-09-17 12:20:00,58.61,58.64,58.59,58.64,5000.0,40.3483,40.3689,40.3345,40.3689,5000.0
2007-09-17 12:25:00,58.64,58.8,58.64,58.8,6400.0,40.3689,40.4791,40.3689,40.4791,6400.0
2007-09-17 12:30:00,58.77,58.82,58.75,58.82,4800.0,40.4584,40.4928,40.4446,40.4928,4800.0
2007-09-17 12:35:00,58.83,59.01,58.83,59.01,8800.0,40.4997,40.6236,40.4997,40.6236,8800.0
2007-09-17 12:40:00,58.98,59.0,58.93,58.98,4800.0,40.603,40.6167,40.5685,40.603,4800.0
2007-09-17 12:45:00,58.99,59.05,58.97,59.01,10200.0,40.6099,40.6512,40.5961,40.6236,10200.0
2007-09-17 12:50:00,58.96,58.97,58.89,58.95,2900.0,40.5892,40.5961,40.541,40.5823,2900.0
2007-09-17 12:55:00,58.97,59.07,58.97,59.03,6200.0,40.5961,40.6649,40.5961,40.6374,6200.0
2007-09-17 13:00:00,59.05,59.05,58.88,59.0,4400.0,40.6512,40.6512,40.5341,40.6167,4400.0
2007-09-17 13:05:00,58.99,59.0,58.92,58.94,4700.0,40.6099,40.6167,40.5617,40.5754,4700.0
2007-09-17 13:10:00,58.92,58.98,58.92,58.94,2100.0,40.5617,40.603,40.5617,40.5754,2100.0
2007-09-17 13:15:00,58.95,59.01,58.88,58.98,6700.0,40.5823,40.6236,40.5341,40.603,6700.0
2007-09-17 13:20:00,58.98,58.99,58.94,58.97,6700.0,40.603,40.6099,40.5754,40.5961,6700.0
2007-09-17 13:25:00,58.97,59.01,58.97,59.01,5000.0,40.5961,40.6236,40.5961,40.6236,5000.0
2007-09-17 13:30:00,59.0,59.04,58.94,58.96,12000.0,40.6167,40.6443,40.5754,40.5892,12000.0
2007-09-17 13:35:00,58.96,59.08,58.94,59.08,10200.0,40.5892,40.6718,40.5754,40.6718,10200.0
2007-09-17 13:40:00,59.07,59.11,59.04,59.09,20100.0,40.6649,40.6925,40.6443,40.6787,20100.0
2007-09-17 13:45:00,59.09,59.09,58.97,58.97,16600.0,40.6787,40.6787,40.5961,40.5961,16600.0
2007-09-17 13:50:00,58.97,59.04,58.93,58.98,13100.0,40.5961,40.6443,40.5685,40.603,13100.0
2007-09-17 13:55:00,58.96,58.98,58.93,58.96,6800.0,40.5892,40.603,40.5685,40.5892,6800.0
2007-09-17 14:00:00,58.94,59.05,58.93,59.02,12000.0,40.5754,40.6512,40.5685,40.6305,12000.0
2007-09-17 14:05:00,59.0,59.0,58.94,58.95,7500.0,40.6167,40.6167,40.5754,40.5823,7500.0
2007-09-17 14:10:00,58.95,59.05,58.95,59.05,5400.0,40.5823,40.6512,40.5823,40.6512,5400.0
2007-09-17 14:15:00,59.03,59.09,58.96,59.05,10100.0,40.6374,40.6787,40.5892,40.6512,10100.0
2007-09-17 14:20:00,59.05,59.05,58.93,59.05,6100.0,40.6512,40.6512,40.5685,40.6512,6100.0
2007-09-17 14:25:00,59.05,59.1,59.05,59.1,12700.0,40.6512,40.6856,40.6512,40.6856,12700.0
2007-09-17 14:30:00,59.1,59.16,59.06,59.06,11200.0,40.6856,40.7269,40.658,40.658,11200.0
2007-09-17 14:35:00,59.09,59.09,58.93,58.96,5300.0,40.6787,40.6787,40.5685,40.5892,5300.0
2007-09-17 14:40:00,58.97,59.04,58.97,58.99,4500.0,40.5961,40.6443,40.5961,40.6099,4500.0
2007-09-17 14:45:00,59.02,59.09,58.97,59.01,18800.0,40.6305,40.6787,40.5961,40.6236,18800.0
2007-09-17 14:50:00,59.01,59.04,59.0,59.04,4600.0,40.6236,40.6443,40.6167,40.6443,4600.0
2007-09-17 14:55:00,59.04,59.15,59.03,59.1,7800.0,40.6443,40.72,40.6374,40.6856,7800.0
2007-09-17 15:00:00,59.1,59.13,58.99,59.07,13600.0,40.6856,40.7062,40.6099,40.6649,13600.0
2007-09-17 15:05:00,59.08,59.16,59.08,59.15,19900.0,40.6718,40.7269,40.6718,40.72,19900.0
2007-09-17 15:10:00,59.14,59.23,59.13,59.22,23200.0,40.7131,40.7751,40.7062,40.7682,23200.0
2007-09-17 15:15:00,59.23,59.35,59.2,59.35,28700.0,40.7751,40.8577,40.7544,40.8577,28700.0
2007-09-17 15:20:00,59.38,59.4,59.31,59.33,27400.0,40.8783,40.8921,40.8301,40.8439,27400.0
2007-09-17 15:25:00,59.32,59.34,59.21,59.21,14200.0,40.837,40.8508,40.7613,40.7613,14200.0
2007-09-17 15:30:00,59.21,59.22,59.14,59.18,22800.0,40.7613,40.7682,40.7131,40.7407,22800.0
2007-09-17 15:35:00,59.19,59.21,59.01,59.1,26400.0,40.7475,40.7613,40.6236,40.6856,26400.0
2007-09-17 15:40:00,59.1,59.14,59.05,59.1,21900.0,40.6856,40.7131,40.6512,40.6856,21900.0
2007-09-17 15:45:00,59.1,59.22,59.1,59.19,25100.0,40.6856,40.7682,40.6856,40.7475,25100.0
2007-09-17 15:50:00,59.17,59.26,59.08,59.16,22100.0,40.7338,40.7957,40.6718,40.7269,22100.0
2007-09-17 15:55:00,59.16,59.18,59.03,59.03,12800.0,40.7269,40.7407,40.6374,40.6374,12800.0
2007-09-18 09:30:00,59.17,60.05,59.17,60.04,21100.0,40.7338,41.3396,40.7338,41.3327,21100.0
2007-09-18 09:35:00,60.06,60.06,59.5,59.5,16600.0,41.3465,41.3465,40.9609,40.9609,16600.0
2007-09-18 09:40:00,59.48,59.55,59.45,59.53,8800.0,40.9472,40.9954,40.9265,40.9816,8800.0
2007-09-18 09:45:00,59.54,59.54,59.31,59.4,10400.0,40.9885,40.9885,40.8301,40.8921,10400.0
2007-09-18 09:50:00,59.3,59.3,59.05,59.08,11900.0,40.8233,40.8233,40.6512,40.6718,11900.0
2007-09-18 09:55:00,59.1,59.17,59.05,59.14,5200.0,40.6856,40.7338,40.6512,40.7131,5200.0
2007-09-18 10:00:00,59.18,59.49,59.15,59.47,7300.0,40.7407,40.9541,40.72,40.9403,7300.0
2007-09-18 10:05:00,59.5,59.55,59.45,59.51,8000.0,40.9609,40.9954,40.9265,40.9678,8000.0
2007-09-18 10:10:00,59.47,59.63,59.46,59.63,6400.0,40.9403,41.0504,40.9334,41.0504,6400.0
2007-09-18 10:15:00,59.61,59.61,59.56,59.57,5900.0,41.0367,41.0367,41.0023,41.0091,5900.0
2007-09-18 10:20:00,59.59,59.68,59.58,59.59,13600.0,41.0229,41.0849,41.016,41.0229,13600.0
2007-09-18 10:25:00,59.6,59.82,59.56,59.81,12800.0,41.0298,41.1812,41.0023,41.1744,12800.0
2007-09-18 10:30:00,59.85,60.08,59.76,59.96,18100.0,41.2019,41.3602,41.1399,41.2776,18100.0
2007-09-18 10:35:00,60.01,60.13,59.98,60.0,13500.0,41.312,41.3946,41.2914,41.3052,13500.0
2007-09-18 10:40:00,59.98,60.15,59.98,60.07,17500.0,41.2914,41.4084,41.2914,41.3533,17500.0
2007-09-18 10:45:00,60.1,60.25,60.09,60.22,17700.0,41.374,41.4773,41.3671,41.4566,17700.0
2007-09-18 10:50:00,60.22,60.34,60.16,60.3,22600.0,41.4566,41.5392,41.4153,41.5117,22600.0
2007-09-18 10:55:00,60.29,60.61,60.29,60.4,48700.0,41.5048,41.7251,41.5048,41.5805,48700.0
2007-09-18 11:00:00,60.4,60.44,60.32,60.39,27600.0,41.5805,41.6081,41.5254,41.5736,27600.0
2007-09-18 11:05:00,60.39,60.54,60.35,60.46,23000.0,41.5736,41.6769,41.5461,41.6218,23000.0
2007-09-18 11:10:00,60.5,60.5,60.42,60.47,11300.0,41.6494,41.6494,41.5943,41.6287,11300.0
2007-09-18 11:15:00,60.49,60.5,60.43,60.43,22400.0,41.6425,41.6494,41.6012,41.6012,22400.0
2007-09-18 11:20:00,60.41,60.45,60.33,60.4,9100.0,41.5874,41.6149,41.5323,41.5805,9100.0
2007-09-18 11:25:00,60.4,60.41,60.23,60.24,9400.0,41.5805,41.5874,41.4635,41.4704,9400.0
2007-09-18 11:30:00,60.21,60.25,60.17,60.17,10900.0,41.4497,41.4773,41.4222,41.4222,10900.0
2007-09-18 11:35:00,60.17,60.25,60.14,60.22,14500.0,41.4222,41.4773,41.4015,41.4566,14500.0
2007-09-18 11:40:00,60.23,60.24,60.17,60.18,12400.0,41.4635,41.4704,41.4222,41.4291,12400.0
2007-09-18 11:45:00,60.19,60.25,60.18,60.25,13000.0,41.436,41.4773,41.4291,41.4773,13000.0
2007-09-18 11:50:00,60.25,60.27,60.2,60.2,10100.0,41.4773,41.491,41.4428,41.4428,10100.0
2007-09-18 11:55:00,60.2,60.22,60.15,60.2,8900.0,41.4428,41.4566,41.4084,41.4428,8900.0
2007-09-18 12:00:00,60.21,60.26,60.19,60.2,22800.0,41.4497,41.4841,41.436,41.4428,22800.0
2007-09-18 12:05:00,60.2,60.2,60.11,60.17,21200.0,41.4428,41.4428,41.3809,41.4222,21200.0
2007-09-18 12:10:00,60.18,60.22,60.1,60.1,13800.0,41.4291,41.4566,41.374,41.374,13800.0
2007-09-18 12:15:00,60.11,60.14,60.09,60.14,7900.0,41.3809,41.4015,41.3671,41.4015,7900.0
2007-09-18 12:20:00,60.15,60.17,60.03,60.12,20800.0,41.4084,41.4222,41.3258,41.3878,20800.0
2007-09-18 12:25:00,60.12,60.13,59.98,60.11,18300.0,41.3878,41.3946,41.2914,41.3809,18300.0
2007-09-18 12:30:00,60.09,60.1,60.02,60.06,7200.0,41.3671,41.374,41.3189,41.3465,7200.0
2007-09-18 12:35:00,60.07,60.08,59.81,59.82,17700.0,41.3533,41.3602,41.1744,41.1812,17700.0
2007-09-18 12:40:00,59.83,59.87,59.81,59.85,8300.0,41.1881,41.2157,41.1744,41.2019,8300.0
2007-09-18 12:45:00,59.88,59.95,59.87,59.88,3400.0,41.2225,41.2707,41.2157,41.2225,3400.0
2007-09-18 12:50:00,59.89,60.0,59.89,59.97,4800.0,41.2294,41.3052,41.2294,41.2845,4800.0
2007-09-18 12:55:00,59.96,60.03,59.95,59.96,9800.0,41.2776,41.3258,41.2707,41.2776,9800.0
2007-09-18 13:00:00,59.97,60.03,59.95,59.98,6200.0,41.2845,41.3258,41.2707,41.2914,6200.0
2007-09-18 13:05:00,59.95,59.95,59.78,59.79,4000.0,41.2707,41.2707,41.1537,41.1606,4000.0
2007-09-18 13:10:00,59.8,59.96,59.8,59.95,5000.0,41.1675,41.2776,41.1675,41.2707,5000.0
2007-09-18 13:15:00,59.95,60.05,59.95,60.05,9000.0,41.2707,41.3396,41.2707,41.3396,9000.0
2007-09-18 13:20:00,60.04,60.04,59.96,59.96,6900.0,41.3327,41.3327,41.2776,41.2776,6900.0
2007-09-18 13:25:00,59.99,60.0,59.88,60.0,7800.0,41.2983,41.3052,41.2225,41.3052,7800.0
2007-09-18 13:30:00,59.98,60.05,59.96,60.05,7700.0,41.2914,41.3396,41.2776,41.3396,7700.0
2007-09-18 13:35:00,60.04,60.05,59.99,60.0,5600.0,41.3327,41.3396,41.2983,41.3052,5600.0
2007-09-18 13:40:00,60.0,60.0,59.89,59.91,8100.0,41.3052,41.3052,41.2294,41.2432,8100.0
2007-09-18 13:45:00,59.91,59.98,59.86,59.93,4000.0,41.2432,41.2914,41.2088,41.257,4000.0
2007-09-18 13:50:00,59.91,60.0,59.9,59.98,16700.0,41.2432,41.3052,41.2363,41.2914,16700.0
2007-09-18 13:55:00,59.96,60.03,59.96,59.99,9100.0,41.2776,41.3258,41.2776,41.2983,9100.0
2007-09-18 14:00:00,60.0,60.05,59.95,59.95,7700.0,41.3052,41.3396,41.2707,41.2707,7700.0
2007-09-18 14:05:00,59.94,60.0,59.88,60.0,8800.0,41.2638,41.3052,41.2225,41.3052,8800.0
2007-09-18 14:10:00,59.99,60.05,59.86,60.0,18900.0,41.2983,41.3396,41.2088,41.3052,18900.0
2007-09-18 14:15:00,60.0,60.95,60.0,60.55,73800.0,41.3052,41.9592,41.3052,41.6838,73800.0
2007-09-18 14:20:00,60.55,60.91,60.42,60.47,49600.0,41.6838,41.9316,41.5943,41.6287,49600.0
2007-09-18 14:25:00,60.72,61.14,60.52,61.04,86100.0,41.8008,42.09,41.6631,42.0211,86100.0
2007-09-18 14:30:00,61.06,61.78,61.06,61.77,38500.0,42.0349,42.5305,42.0349,42.5237,38500.0
2007-09-18 14:35:00,61.75,61.82,61.51,61.77,67700.0,42.5099,42.5581,42.3447,42.5237,67700.0
2007-09-18 14:40:00,61.72,61.81,61.4,61.47,31000.0,42.4892,42.5512,42.2689,42.3171,31000.0
2007-09-18 14:45:00,61.49,61.52,61.24,61.36,44200.0,42.3309,42.3516,42.1588,42.2414,44200.0
2007-09-18 14:50:00,61.35,61.44,61.15,61.28,34300.0,42.2345,42.2965,42.0968,42.1863,34300.0
2007-09-18 14:55:00,61.29,61.34,61.13,61.24,37400.0,42.1932,42.2276,42.0831,42.1588,37400.0
2007-09-18 15:00:00,61.22,61.27,61.01,61.14,39000.0,42.145,42.1794,42.0005,42.09,39000.0
2007-09-18 15:05:00,61.09,61.19,61.07,61.08,33800.0,42.0555,42.1244,42.0418,42.0486,33800.0
2007-09-18 15:10:00,61.12,61.42,61.09,61.27,68200.0,42.0762,42.2827,42.0555,42.1794,68200.0
2007-09-18 15:15:00,61.25,61.34,61.14,61.24,44500.0,42.1657,42.2276,42.09,42.1588,44500.0
2007-09-18 15:20:00,61.24,61.33,61.05,61.24,43900.0,42.1588,42.2208,42.028,42.1588,43900.0
2007-09-18 15:25:00,61.24,61.25,61.19,61.24,49300.0,42.1588,42.1657,42.1244,42.1588,49300.0
2007-09-18 15:30:00,61.24,61.4,61.18,61.3,75000.0,42.1588,42.2689,42.1175,42.2001,75000.0
2007-09-18 15:35:00,61.29,61.46,61.17,61.23,63400.0,42.1932,42.3102,42.1106,42.1519,63400.0
2007-09-18 15:40:00,61.24,61.43,61.24,61.32,115900.0,42.1588,42.2896,42.1588,42.2139,115900.0
2007-09-18 15:45:00,61.33,61.44,61.27,61.29,98000.0,42.2208,42.2965,42.1794,42.1932,98000.0
2007-09-18 15:50:00,61.28,61.38,61.22,61.22,62600.0,42.1863,42.2552,42.145,42.145,62600.0
2007-09-18 15:55:00,61.21,61.31,61.16,61.16,71400.0,42.1381,42.207,42.1037,42.1037,71400.0
2007-09-19 09:30:00,62.06,62.07,61.18,61.84,500.0,42.7233,42.7302,42.1175,42.5718,500.0
2007-09-19 09:35:00,60.85,62.24,60.85,61.92,59600.0,41.8903,42.8472,41.8903,42.6269,59600.0
2007-09-19 09:40:00,61.92,62.03,61.85,61.97,47900.0,42.6269,42.7026,42.5787,42.6613,47900.0
2007-09-19 09:45:00,61.96,62.08,61.68,61.68,219200.0,42.6545,42.7371,42.4617,42.4617,219200.0
2007-09-19 09:50:00,61.75,62.08,61.63,61.9,40700.0,42.5099,42.7371,42.4273,42.6132,40700.0
2007-09-19 09:55:00,61.9,61.9,61.52,61.7,40200.0,42.6132,42.6132,42.3516,42.4755,40200.0
2007-09-19 10:00:00,61.7,61.75,61.46,61.7,38800.0,42.4755,42.5099,42.3102,42.4755,38800.0
2007-09-19 10:05:00,61.7,61.75,61.67,61.74,18500.0,42.4755,42.5099,42.4548,42.503,18500.0
2007-09-19 10:10:00,61.75,61.97,61.73,61.9,19300.0,42.5099,42.6613,42.4961,42.6132,19300.0
2007-09-19 10:15:00,61.9,61.9,61.84,61.84,26400.0,42.6132,42.6132,42.5718,42.5718,26400.0
2007-09-19 10:20:00,61.85,61.87,61.79,61.86,18400.0,42.5787,42.5925,42.5374,42.5856,18400.0
2007-09-19 10:25:00,61.86,61.87,61.7,61.74,46300.0,42.5856,42.5925,42.4755,42.503,46300.0
2007-09-19 10:30:00,61.75,61.87,61.66,61.86,27400.0,42.5099,42.5925,42.4479,42.5856,27400.0
2007-09-19 10:35:00,61.86,61.86,61.62,61.69,72600.0,42.5856,42.5856,42.4204,42.4686,72600.0
2007-09-19 10:40:00,61.7,61.78,61.7,61.76,21200.0,42.4755,42.5305,42.4755,42.5168,21200.0
2007-09-19 10:45:00,61.78,61.83,61.73,61.75,18700.0,42.5305,42.565,42.4961,42.5099,18700.0
2007-09-19 10:50:00,61.75,61.85,61.75,61.84,20200.0,42.5099,42.5787,42.5099,42.5718,20200.0
2007-09-19 10:55:00,61.84,61.87,61.77,61.8,30200.0,42.5718,42.5925,42.5237,42.5443,30200.0
2007-09-19 11:00:00,61.81,61.87,61.74,61.76,38200.0,42.5512,42.5925,42.503,42.5168,38200.0
2007-09-19 11:05:00,61.78,61.8,61.72,61.78,17400.0,42.5305,42.5443,42.4892,42.5305,17400.0
2007-09-19 11:10:00,61.78,61.8,61.74,61.76,15500.0,42.5305,42.5443,42.503,42.5168,15500.0
2007-09-19 11:15:00,61.76,61.85,61.74,61.77,30200.0,42.5168,42.5787,42.503,42.5237,30200.0
2007-09-19 11:20:00,61.76,61.87,61.75,61.87,61100.0,42.5168,42.5925,42.5099,42.5925,61100.0
2007-09-19 11:25:00,61.87,61.87,61.72,61.75,117600.0,42.5925,42.5925,42.4892,42.5099,117600.0
2007-09-19 11:30:00,61.76,61.8,61.73,61.76,32200.0,42.5168,42.5443,42.4961,42.5168,32200.0
2007-09-19 11:35:00,61.76,61.8,61.73,61.77,24000.0,42.5168,42.5443,42.4961,42.5237,24000.0
2007-09-19 11:40:00,61.76,61.77,61.5,61.58,58000.0,42.5168,42.5237,42.3378,42.3929,58000.0
2007-09-19 11:45:00,61.59,61.8,61.59,61.67,18800.0,42.3997,42.5443,42.3997,42.4548,18800.0
2007-09-19 11:50:00,61.68,61.75,61.68,61.75,15800.0,42.4617,42.5099,42.4617,42.5099,15800.0
2007-09-19 11:55:00,61.75,61.85,61.74,61.85,18200.0,42.5099,42.5787,42.503,42.5787,18200.0
2007-09-19 12:00:00,61.84,61.85,61.73,61.75,10200.0,42.5718,42.5787,42.4961,42.5099,10200.0
2007-09-19 12:05:00,61.75,61.83,61.74,61.77,16300.0,42.5099,42.565,42.503,42.5237,16300.0
2007-09-19 12:10:00,61.77,61.8,61.74,61.79,25900.0,42.5237,42.5443,42.503,42.5374,25900.0
2007-09-19 12:15:00,61.78,61.85,61.78,61.8,7300.0,42.5305,42.5787,42.5305,42.5443,7300.0
2007-09-19 12:20:00,61.8,61.8,61.75,61.79,10100.0,42.5443,42.5443,42.5099,42.5374,10100.0
2007-09-19 12:25:00,61.79,61.81,61.78,61.8,24100.0,42.5374,42.5512,42.5305,42.5443,24100.0
2007-09-19 12:30:00,61.8,61.8,61.73,61.73,34300.0,42.5443,42.5443,42.4961,42.4961,34300.0
2007-09-19 12:35:00,61.76,61.79,61.66,61.71,12400.0,42.5168,42.5374,42.4479,42.4824,12400.0
2007-09-19 12:40:00,61.7,61.75,61.69,61.75,4500.0,42.4755,42.5099,42.4686,42.5099,4500.0
2007-09-19 12:45:00,61.75,61.8,61.71,61.78,27300.0,42.5099,42.5443,42.4824,42.5305,27300.0
2007-09-19 12:50:00,61.76,61.81,61.76,61.77,6300.0,42.5168,42.5512,42.5168,42.5237,6300.0
2007-09-19 12:55:00,61.78,61.83,61.76,61.77,13500.0,42.5305,42.565,42.5168,42.5237,13500.0
2007-09-19 13:00:00,61.75,61.76,61.64,61.7,12100.0,42.5099,42.5168,42.4342,42.4755,12100.0
2007-09-19 13:05:00,61.72,61.72,61.67,61.71,7100.0,42.4892,42.4892,42.4548,42.4824,7100.0
2007-09-19 13:10:00,61.73,61.8,61.68,61.7,17600.0,42.4961,42.5443,42.4617,42.4755,17600.0
2007-09-19 13:15:00,61.7,61.77,61.69,61.72,32700.0,42.4755,42.5237,42.4686,42.4892,32700.0
2007-09-19 13:20:00,61.73,61.79,61.69,61.78,14400.0,42.4961,42.5374,42.4686,42.5305,14400.0
2007-09-19 13:25:00,61.77,61.82,61.75,61.76,10000.0,42.5237,42.5581,42.5099,42.5168,10000.0
2007-09-19 13:30:00,61.77,61.82,61.72,61.79,15100.0,42.5237,42.5581,42.4892,42.5374,15100.0
2007-09-19 13:35:00,61.78,61.79,61.67,61.71,23500.0,42.5305,42.5374,42.4548,42.4824,23500.0
2007-09-19 13:40:00,61.67,61.75,61.6,61.73,12200.0,42.4548,42.5099,42.4066,42.4961,12200.0
2007-09-19 13:45:00,61.75,61.8,61.62,61.65,12200.0,42.5099,42.5443,42.4204,42.441,12200.0
2007-09-19 13:50:00,61.65,61.78,61.63,61.72,16100.0,42.441,42.5305,42.4273,42.4892,16100.0
2007-09-19 13:55:00,61.69,61.77,61.67,61.7,9300.0,42.4686,42.5237,42.4548,42.4755,9300.0
2007-09-19 14:00:00,61.67,61.69,61.47,61.53,11200.0,42.4548,42.4686,42.3171,42.3584,11200.0
2007-09-19 14:05:00,61.5,61.65,61.48,61.49,42000.0,42.3378,42.441,42.324,42.3309,42000.0
2007-09-19 14:10:00,61.48,61.59,61.33,61.35,10600.0,42.324,42.3997,42.2208,42.2345,10600.0
2007-09-19 14:15:00,61.35,61.45,61.15,61.23,45000.0,42.2345,42.3034,42.0968,42.1519,45000.0
2007-09-19 14:20:00,61.25,61.31,61.18,61.29,7100.0,42.1657,42.207,42.1175,42.1932,7100.0
2007-09-19 14:25:00,61.27,61.54,61.27,61.45,6300.0,42.1794,42.3653,42.1794,42.3034,6300.0
2007-09-19 14:30:00,61.46,61.7,61.46,61.64,12100.0,42.3102,42.4755,42.3102,42.4342,12100.0
2007-09-19 14:35:00,61.6,61.66,61.56,61.63,17500.0,42.4066,42.4479,42.3791,42.4273,17500.0
2007-09-19 14:40:00,61.63,61.71,61.57,61.69,10800.0,42.4273,42.4824,42.386,42.4686,10800.0
2007-09-19 14:45:00,61.71,61.76,61.62,61.65,12600.0,42.4824,42.5168,42.4204,42.441,12600.0
2007-09-19 14:50:00,61.65,61.8,61.65,61.8,18100.0,42.441,42.5443,42.441,42.5443,18100.0
2007-09-19 14:55:00,61.8,61.86,61.73,61.73,16800.0,42.5443,42.5856,42.4961,42.4961,16800.0
2007-09-19 15:00:00,61.75,61.76,61.71,61.73,8400.0,42.5099,42.5168,42.4824,42.4961,8400.0
2007-09-19 15:05:00,61.69,61.83,61.68,61.81,13700.0,42.4686,42.565,42.4617,42.5512,13700.0
2007-09-19 15:10:00,61.78,61.8,61.74,61.8,13400.0,42.5305,42.5443,42.503,42.5443,13400.0
2007-09-19 15:15:00,61.8,61.87,61.76,61.81,39800.0,42.5443,42.5925,42.5168,42.5512,39800.0
2007-09-19 15:20:00,61.8,61.88,61.79,61.85,25500.0,42.5443,42.5994,42.5374,42.5787,25500.0
2007-09-19 15:25:00,61.87,61.88,61.77,61.77,31000.0,42.5925,42.5994,42.5237,42.5237,31000.0
2007-09-19 15:30:00,61.77,61.79,61.72,61.79,7800.0,42.5237,42.5374,42.4892,42.5374,7800.0
2007-09-19 15:35:00,61.8,61.8,61.74,61.77,13100.0,42.5443,42.5443,42.503,42.5237,13100.0
2007-09-19 15:40:00,61.77,61.9,61.76,61.87,18200.0,42.5237,42.6132,42.5168,42.5925,18200.0
2007-09-19 15:45:00,61.86,61.87,61.7,61.78,21300.0,42.5856,42.5925,42.4755,42.5305,21300.0
2007-09-19 15:50:00,61.78,61.9,61.74,61.78,36300.0,42.5305,42.6132,42.503,42.5305,36300.0
2007-09-19 15:55:00,61.8,61.92,61.66,61.81,66900.0,42.5443,42.6269,42.4479,42.5512,66900.0
2007-09-20 09:30:00,61.65,61.95,61.55,61.75,12400.0,42.441,42.6476,42.3722,42.5099,12400.0
2007-09-20 09:35:00,61.74,61.87,61.67,61.68,10500.0,42.503,42.5925,42.4548,42.4617,10500.0
2007-09-20 09:40:00,61.7,61.73,61.48,61.57,12200.0,42.4755,42.4961,42.324,42.386,12200.0
2007-09-20 09:45:00,61.56,61.73,61.54,61.66,43300.0,42.3791,42.4961,42.3653,42.4479,43300.0
2007-09-20 09:50:00,61.6,61.79,61.51,61.66,101100.0,42.4066,42.5374,42.3447,42.4479,101100.0
2007-09-20 09:55:00,61.62,61.75,61.55,61.67,6000.0,42.4204,42.5099,42.3722,42.4548,6000.0
2007-09-20 10:00:00,61.7,61.75,61.65,61.7,5800.0,42.4755,42.5099,42.441,42.4755,5800.0
2007-09-20 10:05:00,61.7,61.9,61.7,61.8,15600.0,42.4755,42.6132,42.4755,42.5443,15600.0
2007-09-20 10:10:00,61.81,61.88,61.69,61.8,22100.0,42.5512,42.5994,42.4686,42.5443,22100.0
2007-09-20 10:15:00,61.8,61.8,61.72,61.73,7400.0,42.5443,42.5443,42.4892,42.4961,7400.0
2007-09-20 10:20:00,61.73,61.94,61.73,61.81,21800.0,42.4961,42.6407,42.4961,42.5512,21800.0
2007-09-20 10:25:00,61.81,61.92,61.76,61.85,32400.0,42.5512,42.6269,42.5168,42.5787,32400.0
2007-09-20 10:30:00,61.85,61.91,61.8,61.83,18400.0,42.5787,42.62,42.5443,42.565,18400.0
2007-09-20 10:35:00,61.8,61.81,61.72,61.79,22100.0,42.5443,42.5512,42.4892,42.5374,22100.0
2007-09-20 10:40:00,61.8,61.92,61.8,61.9,28100.0,42.5443,42.6269,42.5443,42.6132,28100.0
2007-09-20 10:45:00,61.9,61.99,61.81,61.86,34100.0,42.6132,42.6751,42.5512,42.5856,34100.0
2007-09-20 10:50:00,61.9,61.92,61.81,61.9,18100.0,42.6132,42.6269,42.5512,42.6132,18100.0
2007-09-20 10:55:00,61.92,61.96,61.84,61.84,27200.0,42.6269,42.6545,42.5718,42.5718,27200.0
2007-09-20 11:00:00,61.87,61.9,61.82,61.82,61700.0,42.5925,42.6132,42.5581,42.5581,61700.0
2007-09-20 11:05:00,61.83,61.84,61.76,61.83,12000.0,42.565,42.5718,42.5168,42.565,12000.0
2007-09-20 11:10:00,61.81,61.83,61.75,61.79,5500.0,42.5512,42.565,42.5099,42.5374,5500.0
2007-09-20 11:15:00,61.79,61.84,61.74,61.75,9400.0,42.5374,42.5718,42.503,42.5099,9400.0
2007-09-20 11:20:00,61.75,61.76,61.69,61.73,12800.0,42.5099,42.5168,42.4686,42.4961,12800.0
2007-09-20 11:25:00,61.7,61.75,61.66,61.74,9900.0,42.4755,42.5099,42.4479,42.503,9900.0
2007-09-20 11:30:00,61.74,61.75,61.69,61.7,11300.0,42.503,42.5099,42.4686,42.4755,11300.0
2007-09-20 11:35:00,61.7,61.7,61.64,61.64,5900.0,42.4755,42.4755,42.4342,42.4342,5900.0
2007-09-20 11:40:00,61.67,61.74,61.67,61.72,7200.0,42.4548,42.503,42.4548,42.4892,7200.0
2007-09-20 11:45:00,61.71,61.75,61.69,61.75,4500.0,42.4824,42.5099,42.4686,42.5099,4500.0
2007-09-20 11:50:00,61.74,61.75,61.69,61.72,14600.0,42.503,42.5099,42.4686,42.4892,14600.0
2007-09-20 11:55:00,61.72,61.75,61.69,61.7,8100.0,42.4892,42.5099,42.4686,42.4755,8100.0
2007-09-20 12:00:00,61.71,61.78,61.69,61.75,19900.0,42.4824,42.5305,42.4686,42.5099,19900.0
2007-09-20 12:05:00,61.72,61.76,61.69,61.76,5700.0,42.4892,42.5168,42.4686,42.5168,5700.0
2007-09-20 12:10:00,61.78,61.79,61.7,61.76,4600.0,42.5305,42.5374,42.4755,42.5168,4600.0
2007-09-20 12:15:00,61.76,61.76,61.69,61.74,4100.0,42.5168,42.5168,42.4686,42.503,4100.0
2007-09-20 12:20:00,61.74,61.75,61.73,61.74,16900.0,42.503,42.5099,42.4961,42.503,16900.0
2007-09-20 12:25:00,61.74,61.75,61.53,61.54,17200.0,42.503,42.5099,42.3584,42.3653,17200.0
2007-09-20 12:30:00,61.54,61.57,61.46,61.5,23500.0,42.3653,42.386,42.3102,42.3378,23500.0
2007-09-20 12:35:00,61.51,61.64,61.48,61.62,38000.0,42.3447,42.4342,42.324,42.4204,38000.0
2007-09-20 12:40:00,61.62,61.73,61.61,61.68,9800.0,42.4204,42.4961,42.4135,42.4617,9800.0
2007-09-20 12:45:00,61.68,61.75,61.68,61.69,15200.0,42.4617,42.5099,42.4617,42.4686,15200.0
2007-09-20 12:50:00,61.69,61.75,61.67,61.7,10800.0,42.4686,42.5099,42.4548,42.4755,10800.0
2007-09-20 12:55:00,61.68,61.75,61.63,61.73,15600.0,42.4617,42.5099,42.4273,42.4961,15600.0
2007-09-20 13:00:00,61.74,61.75,61.73,61.75,9000.0,42.503,42.5099,42.4961,42.5099,9000.0
2007-09-20 13:05:00,61.75,61.75,61.64,61.69,9700.0,42.5099,42.5099,42.4342,42.4686,9700.0
2007-09-20 13:10:00,61.69,61.71,61.69,61.69,3100.0,42.4686,42.4824,42.4686,42.4686,3100.0
2007-09-20 13:15:00,61.7,61.73,61.66,61.69,3400.0,42.4755,42.4961,42.4479,42.4686,3400.0
2007-09-20 13:20:00,61.67,61.68,61.42,61.42,17500.0,42.4548,42.4617,42.2827,42.2827,17500.0
2007-09-20 13:25:00,61.41,61.58,61.34,61.57,22600.0,42.2758,42.3929,42.2276,42.386,22600.0
2007-09-20 13:30:00,61.59,61.72,61.55,61.61,10200.0,42.3997,42.4892,42.3722,42.4135,10200.0
2007-09-20 13:35:00,61.63,61.65,61.38,61.55,11500.0,42.4273,42.441,42.2552,42.3722,11500.0
2007-09-20 13:40:00,61.57,61.75,61.57,61.74,16500.0,42.386,42.5099,42.386,42.503,16500.0
2007-09-20 13:45:00,61.74,61.75,61.68,61.68,20800.0,42.503,42.5099,42.4617,42.4617,20800.0
2007-09-20 13:50:00,61.7,61.71,61.6,61.66,3100.0,42.4755,42.4824,42.4066,42.4479,3100.0
2007-09-20 13:55:00,61.64,61.75,61.5,61.72,21700.0,42.4342,42.5099,42.3378,42.4892,21700.0
2007-09-20 14:00:00,61.69,61.75,61.68,61.71,6300.0,42.4686,42.5099,42.4617,42.4824,6300.0
2007-09-20 14:05:00,61.71,61.74,61.7,61.7,9600.0,42.4824,42.503,42.4755,42.4755,9600.0
2007-09-20 14:10:00,61.68,61.75,61.67,61.68,10900.0,42.4617,42.5099,42.4548,42.4617,10900.0
2007-09-20 14:15:00,61.7,61.74,61.65,61.71,3800.0,42.4755,42.503,42.441,42.4824,3800.0
2007-09-20 14:20:00,61.71,61.72,61.66,61.66,8400.0,42.4824,42.4892,42.4479,42.4479,8400.0
2007-09-20 14:25:00,61.65,61.65,61.49,61.63,4100.0,42.441,42.441,42.3309,42.4273,4100.0
2007-09-20 14:30:00,61.59,61.63,61.44,61.45,7500.0,42.3997,42.4273,42.2965,42.3034,7500.0
2007-09-20 14:35:00,61.4,61.64,61.33,61.6,14900.0,42.2689,42.4342,42.2208,42.4066,14900.0
2007-09-20 14:40:00,61.59,61.63,61.5,61.52,4000.0,42.3997,42.4273,42.3378,42.3516,4000.0
2007-09-20 14:45:00,61.5,61.54,61.47,61.5,20900.0,42.3378,42.3653,42.3171,42.3378,20900.0
2007-09-20 14:50:00,61.49,61.62,61.47,61.54,16800.0,42.3309,42.4204,42.3171,42.3653,16800.0
2007-09-20 14:55:00,61.52,61.57,61.45,61.48,11500.0,42.3516,42.386,42.3034,42.324,11500.0
2007-09-20 15:00:00,61.48,61.49,61.34,61.36,13600.0,42.324,42.3309,42.2276,42.2414,13600.0
2007-09-20 15:05:00,61.38,61.4,61.24,61.28,8600.0,42.2552,42.2689,42.1588,42.1863,8600.0
2007-09-20 15:10:00,61.28,61.55,61.28,61.51,7700.0,42.1863,42.3722,42.1863,42.3447,7700.0
2007-09-20 15:15:00,61.5,61.54,61.42,61.51,17000.0,42.3378,42.3653,42.2827,42.3447,17000.0
2007-09-20 15:20:00,61.5,61.52,61.49,61.52,6100.0,42.3378,42.3516,42.3309,42.3516,6100.0
2007-09-20 15:25:00,61.49,61.64,61.49,61.6,17600.0,42.3309,42.4342,42.3309,42.4066,17600.0
2007-09-20 15:30:00,61.6,61.61,61.46,61.5,16300.0,42.4066,42.4135,42.3102,42.3378,16300.0
2007-09-20 15:35:00,61.51,61.51,61.23,61.43,30500.0,42.3447,42.3447,42.1519,42.2896,30500.0
2007-09-20 15:40:00,61.44,61.64,61.44,61.6,37200.0,42.2965,42.4342,42.2965,42.4066,37200.0
2007-09-20 15:45:00,61.6,61.76,61.57,61.65,53700.0,42.4066,42.5168,42.386,42.441,53700.0
2007-09-20 15:50:00,61.65,61.71,61.37,61.45,29100.0,42.441,42.4824,42.2483,42.3034,29100.0
2007-09-20 15:55:00,61.45,61.45,61.31,61.36,21700.0,42.3034,42.3034,42.207,42.2414,21700.0
2007-09-21 09:30:00,61.66,61.66,61.66,61.66,200.0,42.4479,42.4479,42.4479,42.4479,200.0
2007-09-21 09:35:00,61.13,62.0,61.13,61.82,391200.0,42.0831,42.682,42.0831,42.5581,391200.0
2007-09-21 09:40:00,61.75,61.75,61.35,61.39,24500.0,42.5099,42.5099,42.2345,42.2621,24500.0
2007-09-21 09:45:00,61.39,61.4,61.27,61.4,19000.0,42.2621,42.2689,42.1794,42.2689,19000.0
2007-09-21 09:50:00,61.4,61.4,61.35,61.37,15400.0,42.2689,42.2689,42.2345,42.2483,15400.0
2007-09-21 09:55:00,61.4,61.45,61.19,61.2,19000.0,42.2689,42.3034,42.1244,42.1313,19000.0
2007-09-21 10:00:00,61.2,61.39,61.19,61.39,8200.0,42.1313,42.2621,42.1244,42.2621,8200.0
2007-09-21 10:05:00,61.36,61.5,61.32,61.48,38200.0,42.2414,42.3378,42.2139,42.324,38200.0
2007-09-21 10:10:00,61.46,61.62,61.46,61.58,7900.0,42.3102,42.4204,42.3102,42.3929,7900.0
2007-09-21 10:15:00,61.58,61.6,61.46,61.46,13500.0,42.3929,42.4066,42.3102,42.3102,13500.0
2007-09-21 10:20:00,61.48,61.55,61.39,61.53,17000.0,42.324,42.3722,42.2621,42.3584,17000.0
2007-09-21 10:25:00,61.53,61.59,61.41,61.42,17100.0,42.3584,42.3997,42.2758,42.2827,17100.0
2007-09-21 10:30:00,61.42,61.48,61.36,61.48,9100.0,42.2827,42.324,42.2414,42.324,9100.0
2007-09-21 10:35:00,61.47,61.51,61.4,61.47,16900.0,42.3171,42.3447,42.2689,42.3171,16900.0
2007-09-21 10:40:00,61.47,61.53,61.45,61.45,16200.0,42.3171,42.3584,42.3034,42.3034,16200.0
2007-09-21 10:45:00,61.45,61.53,61.41,61.45,24900.0,42.3034,42.3584,42.2758,42.3034,24900.0
2007-09-21 10:50:00,61.42,61.49,61.42,61.42,20000.0,42.2827,42.3309,42.2827,42.2827,20000.0
2007-09-21 10:55:00,61.45,61.46,61.4,61.46,8800.0,42.3034,42.3102,42.2689,42.3102,8800.0
2007-09-21 11:00:00,61.46,61.48,61.42,61.42,16200.0,42.3102,42.324,42.2827,42.2827,16200.0
2007-09-21 11:05:00,61.44,61.47,61.4,61.4,14500.0,42.2965,42.3171,42.2689,42.2689,14500.0
2007-09-21 11:10:00,61.42,61.49,61.39,61.48,3800.0,42.2827,42.3309,42.2621,42.324,3800.0
2007-09-21 11:15:00,61.48,61.49,61.39,61.42,7900.0,42.324,42.3309,42.2621,42.2827,7900.0
2007-09-21 11:20:00,61.43,61.51,61.43,61.45,5400.0,42.2896,42.3447,42.2896,42.3034,5400.0
2007-09-21 11:25:00,61.47,61.64,61.47,61.61,11200.0,42.3171,42.4342,42.3171,42.4135,11200.0
2007-09-21 11:30:00,61.6,61.6,61.47,61.57,15400.0,42.4066,42.4066,42.3171,42.386,15400.0
2007-09-21 11:35:00,61.57,61.61,61.54,61.54,8500.0,42.386,42.4135,42.3653,42.3653,8500.0
2007-09-21 11:40:00,61.54,61.56,61.45,61.48,11800.0,42.3653,42.3791,42.3034,42.324,11800.0
2007-09-21 11:45:00,61.47,61.5,61.47,61.48,11600.0,42.3171,42.3378,42.3171,42.324,11600.0
2007-09-21 11:50:00,61.5,61.51,61.42,61.51,17200.0,42.3378,42.3447,42.2827,42.3447,17200.0
2007-09-21 11:55:00,61.53,61.53,61.45,61.46,12200.0,42.3584,42.3584,42.3034,42.3102,12200.0
2007-09-21 12:00:00,61.47,61.48,61.41,61.42,9800.0,42.3171,42.324,42.2758,42.2827,9800.0
2007-09-21 12:05:00,61.41,61.48,61.41,61.47,6900.0,42.2758,42.324,42.2758,42.3171,6900.0
2007-09-21 12:10:00,61.47,61.55,61.47,61.54,9400.0,42.3171,42.3722,42.3171,42.3653,9400.0
2007-09-21 12:15:00,61.54,61.56,61.48,61.48,8200.0,42.3653,42.3791,42.324,42.324,8200.0
2007-09-21 12:20:00,61.47,61.51,61.47,61.51,2800.0,42.3171,42.3447,42.3171,42.3447,2800.0
2007-09-21 12:25:00,61.51,61.52,61.45,61.5,10500.0,42.3447,42.3516,42.3034,42.3378,10500.0
2007-09-21 12:30:00,61.51,61.54,61.49,61.49,18000.0,42.3447,42.3653,42.3309,42.3309,18000.0
2007-09-21 12:35:00,61.5,61.5,61.44,61.46,5400.0,42.3378,42.3378,42.2965,42.3102,5400.0
2007-09-21 12:40:00,61.46,61.46,61.41,61.45,3200.0,42.3102,42.3102,42.2758,42.3034,3200.0
2007-09-21 12:45:00,61.42,61.44,61.39,61.41,5100.0,42.2827,42.2965,42.2621,42.2758,5100.0
2007-09-21 12:50:00,61.41,61.41,61.35,61.38,7400.0,42.2758,42.2758,42.2345,42.2552,7400.0
2007-09-21 12:55:00,61.33,61.43,61.33,61.4,5700.0,42.2208,42.2896,42.2208,42.2689,5700.0
2007-09-21 13:00:00,61.4,61.53,61.39,61.45,24000.0,42.2689,42.3584,42.2621,42.3034,24000.0
2007-09-21 13:05:00,61.44,61.48,61.43,61.45,16900.0,42.2965,42.324,42.2896,42.3034,16900.0
2007-09-21 13:10:00,61.43,61.5,61.43,61.49,10600.0,42.2896,42.3378,42.2896,42.3309,10600.0
2007-09-21 13:15:00,61.49,61.49,61.46,61.47,3100.0,42.3309,42.3309,42.3102,42.3171,3100.0
2007-09-21 13:20:00,61.48,61.49,61.45,61.47,4500.0,42.324,42.3309,42.3034,42.3171,4500.0
2007-09-21 13:25:00,61.47,61.5,61.43,61.48,11300.0,42.3171,42.3378,42.2896,42.324,11300.0
2007-09-21 13:30:00,61.46,61.48,61.44,61.48,8600.0,42.3102,42.324,42.2965,42.324,8600.0
2007-09-21 13:35:00,61.47,61.49,61.43,61.43,12400.0,42.3171,42.3309,42.2896,42.2896,12400.0
2007-09-21 13:40:00,61.46,61.47,61.4,61.42,17100.0,42.3102,42.3171,42.2689,42.2827,17100.0
2007-09-21 13:45:00,61.42,61.45,61.4,61.42,7100.0,42.2827,42.3034,42.2689,42.2827,7100.0
2007-09-21 13:50:00,61.44,61.44,61.39,61.4,5800.0,42.2965,42.2965,42.2621,42.2689,5800.0
2007-09-21 13:55:00,61.39,61.41,61.33,61.41,11100.0,42.2621,42.2758,42.2208,42.2758,11100.0
2007-09-21 14:00:00,61.43,61.45,61.35,61.44,7200.0,42.2896,42.3034,42.2345,42.2965,7200.0
2007-09-21 14:05:00,61.43,61.46,61.38,61.43,6600.0,42.2896,42.3102,42.2552,42.2896,6600.0
2007-09-21 14:10:00,61.42,61.42,61.3,61.36,21500.0,42.2827,42.2827,42.2001,42.2414,21500.0
2007-09-21 14:15:00,61.35,61.46,61.33,61.39,9300.0,42.2345,42.3102,42.2208,42.2621,9300.0
2007-09-21 14:20:00,61.4,61.48,61.4,61.43,2900.0,42.2689,42.324,42.2689,42.2896,2900.0
2007-09-21 14:25:00,61.45,61.56,61.44,61.47,22600.0,42.3034,42.3791,42.2965,42.3171,22600.0
2007-09-21 14:30:00,61.48,61.52,61.46,61.46,23900.0,42.324,42.3516,42.3102,42.3102,23900.0
2007-09-21 14:35:00,61.47,61.49,61.39,61.41,3900.0,42.3171,42.3309,42.2621,42.2758,3900.0
2007-09-21 14:40:00,61.38,61.38,61.25,61.33,4500.0,42.2552,42.2552,42.1657,42.2208,4500.0
2007-09-21 14:45:00,61.38,61.49,61.38,61.43,9500.0,42.2552,42.3309,42.2552,42.2896,9500.0
2007-09-21 14:50:00,61.43,61.49,61.34,61.45,20400.0,42.2896,42.3309,42.2276,42.3034,20400.0
2007-09-21 14:55:00,61.45,61.48,61.4,61.4,12900.0,42.3034,42.324,42.2689,42.2689,12900.0
2007-09-21 15:00:00,61.38,61.5,61.36,61.49,18100.0,42.2552,42.3378,42.2414,42.3309,18100.0
2007-09-21 15:05:00,61.47,61.48,61.4,61.43,13400.0,42.3171,42.324,42.2689,42.2896,13400.0
2007-09-21 15:10:00,61.42,61.49,61.4,61.47,17500.0,42.2827,42.3309,42.2689,42.3171,17500.0
2007-09-21 15:15:00,61.47,61.5,61.44,61.44,16800.0,42.3171,42.3378,42.2965,42.2965,16800.0
2007-09-21 15:20:00,61.45,61.47,61.33,61.46,9700.0,42.3034,42.3171,42.2208,42.3102,9700.0
2007-09-21 15:25:00,61.46,61.47,61.37,61.43,8500.0,42.3102,42.3171,42.2483,42.2896,8500.0
2007-09-21 15:30:00,61.45,61.47,61.35,61.41,10300.0,42.3034,42.3171,42.2345,42.2758,10300.0
2007-09-21 15:35:00,61.45,61.46,61.39,61.41,10900.0,42.3034,42.3102,42.2621,42.2758,10900.0
2007-09-21 15:40:00,61.42,61.47,61.32,61.43,15500.0,42.2827,42.3171,42.2139,42.2896,15500.0
2007-09-21 15:45:00,61.41,61.43,61.32,61.36,9200.0,42.2758,42.2896,42.2139,42.2414,9200.0
2007-09-21 15:50:00,61.37,61.46,61.36,61.36,13200.0,42.2483,42.3102,42.2414,42.2414,13200.0
2007-09-21 15:55:00,61.39,61.39,61.23,61.35,14400.0,42.2621,42.2621,42.1519,42.2345,14400.0
2007-09-24 09:30:00,60.89,61.49,60.87,61.49,50200.0,41.9178,42.3309,41.9041,42.3309,50200.0
2007-09-24 09:35:00,61.46,61.6,61.35,61.35,35300.0,42.3102,42.4066,42.2345,42.2345,35300.0
2007-09-24 09:40:00,61.37,61.49,61.33,61.45,30500.0,42.2483,42.3309,42.2208,42.3034,30500.0
2007-09-24 09:45:00,61.43,61.65,61.42,61.65,32500.0,42.2896,42.441,42.2827,42.441,32500.0
2007-09-24 09:50:00,61.65,61.79,61.58,61.58,80600.0,42.441,42.5374,42.3929,42.3929,80600.0
2007-09-24 09:55:00,61.58,61.82,61.51,61.76,17600.0,42.3929,42.5581,42.3447,42.5168,17600.0
2007-09-24 10:00:00,61.79,62.15,61.77,62.04,36600.0,42.5374,42.7853,42.5237,42.7095,36600.0
2007-09-24 10:05:00,62.04,62.12,61.97,62.06,25100.0,42.7095,42.7646,42.6613,42.7233,25100.0
2007-09-24 10:10:00,62.06,62.08,61.93,61.96,25600.0,42.7233,42.7371,42.6338,42.6545,25600.0
2007-09-24 10:15:00,61.97,62.1,61.92,61.98,48600.0,42.6613,42.7508,42.6269,42.6682,48600.0
2007-09-24 10:20:00,61.99,62.04,61.96,62.02,43400.0,42.6751,42.7095,42.6545,42.6958,43400.0
2007-09-24 10:25:00,62.04,62.06,61.97,62.02,20300.0,42.7095,42.7233,42.6613,42.6958,20300.0
2007-09-24 10:30:00,62.0,62.08,61.93,61.93,18400.0,42.682,42.7371,42.6338,42.6338,18400.0
2007-09-24 10:35:00,61.96,61.96,61.9,61.94,8700.0,42.6545,42.6545,42.6132,42.6407,8700.0
2007-09-24 10:40:00,61.93,62.05,61.87,62.02,19300.0,42.6338,42.7164,42.5925,42.6958,19300.0
2007-09-24 10:45:00,62.03,62.08,61.95,61.99,15700.0,42.7026,42.7371,42.6476,42.6751,15700.0
2007-09-24 10:50:00,61.97,62.04,61.9,61.98,24100.0,42.6613,42.7095,42.6132,42.6682,24100.0
2007-09-24 10:55:00,61.98,62.1,61.97,62.01,19100.0,42.6682,42.7508,42.6613,42.6889,19100.0
2007-09-24 11:00:00,62.06,62.08,61.98,61.98,15600.0,42.7233,42.7371,42.6682,42.6682,15600.0
2007-09-24 11:05:00,62.0,62.18,61.98,62.17,17200.0,42.682,42.8059,42.6682,42.799,17200.0
2007-09-24 11:10:00,62.17,62.19,62.0,62.0,32600.0,42.799,42.8128,42.682,42.682,32600.0
2007-09-24 11:15:00,62.0,62.1,61.95,62.0,31800.0,42.682,42.7508,42.6476,42.682,31800.0
2007-09-24 11:20:00,62.0,62.2,61.98,62.13,30800.0,42.682,42.8197,42.6682,42.7715,30800.0
2007-09-24 11:25:00,62.14,62.22,62.11,62.15,12400.0,42.7784,42.8334,42.7577,42.7853,12400.0
2007-09-24 11:30:00,62.14,62.18,62.11,62.11,9200.0,42.7784,42.8059,42.7577,42.7577,9200.0
2007-09-24 11:35:00,62.11,62.11,61.96,61.96,8600.0,42.7577,42.7577,42.6545,42.6545,8600.0
2007-09-24 11:40:00,62.0,62.07,61.98,62.01,26900.0,42.682,42.7302,42.6682,42.6889,26900.0
2007-09-24 11:45:00,62.0,62.02,61.99,61.99,7300.0,42.682,42.6958,42.6751,42.6751,7300.0
2007-09-24 11:50:00,61.99,62.03,61.92,61.92,12100.0,42.6751,42.7026,42.6269,42.6269,12100.0
2007-09-24 11:55:00,61.93,61.93,61.84,61.87,6900.0,42.6338,42.6338,42.5718,42.5925,6900.0
2007-09-24 12:00:00,61.88,61.97,61.78,61.79,13400.0,42.5994,42.6613,42.5305,42.5374,13400.0
2007-09-24 12:05:00,61.81,62.0,61.79,61.89,12000.0,42.5512,42.682,42.5374,42.6063,12000.0
2007-09-24 12:10:00,61.85,61.91,61.82,61.84,6500.0,42.5787,42.62,42.5581,42.5718,6500.0
2007-09-24 12:15:00,61.85,61.88,61.81,61.81,10300.0,42.5787,42.5994,42.5512,42.5512,10300.0
2007-09-24 12:20:00,61.81,61.82,61.76,61.78,5700.0,42.5512,42.5581,42.5168,42.5305,5700.0
2007-09-24 12:25:00,61.79,61.99,61.79,61.97,8300.0,42.5374,42.6751,42.5374,42.6613,8300.0
2007-09-24 12:30:00,61.99,62.0,61.82,61.9,29600.0,42.6751,42.682,42.5581,42.6132,29600.0
2007-09-24 12:35:00,61.86,62.0,61.85,61.94,9700.0,42.5856,42.682,42.5787,42.6407,9700.0
2007-09-24 12:40:00,61.94,62.0,61.93,61.99,4600.0,42.6407,42.682,42.6338,42.6751,4600.0
2007-09-24 12:45:00,61.99,62.05,61.94,61.94,22000.0,42.6751,42.7164,42.6407,42.6407,22000.0
2007-09-24 12:50:00,61.95,61.95,61.85,61.86,6300.0,42.6476,42.6476,42.5787,42.5856,6300.0
2007-09-24 12:55:00,61.86,62.01,61.84,62.0,6400.0,42.5856,42.6889,42.5718,42.682,6400.0
2007-09-24 13:00:00,62.01,62.03,61.99,62.01,9900.0,42.6889,42.7026,42.6751,42.6889,9900.0
2007-09-24 13:05:00,62.01,62.03,61.94,61.99,5700.0,42.6889,42.7026,42.6407,42.6751,5700.0
2007-09-24 13:10:00,61.97,62.01,61.91,61.94,8500.0,42.6613,42.6889,42.62,42.6407,8500.0
2007-09-24 13:15:00,61.95,61.95,61.83,61.87,12700.0,42.6476,42.6476,42.565,42.5925,12700.0
2007-09-24 13:20:00,61.87,61.89,61.77,61.81,8400.0,42.5925,42.6063,42.5237,42.5512,8400.0
2007-09-24 13:25:00,61.84,61.86,61.82,61.85,6300.0,42.5718,42.5856,42.5581,42.5787,6300.0
2007-09-24 13:30:00,61.85,61.86,61.7,61.84,9600.0,42.5787,42.5856,42.4755,42.5718,9600.0
2007-09-24 13:35:00,61.84,62.0,61.82,61.99,16100.0,42.5718,42.682,42.5581,42.6751,16100.0
2007-09-24 13:40:00,61.97,62.04,61.97,61.97,15500.0,42.6613,42.7095,42.6613,42.6613,15500.0
2007-09-24 13:45:00,61.97,62.0,61.86,61.87,9100.0,42.6613,42.682,42.5856,42.5925,9100.0
2007-09-24 13:50:00,61.89,62.03,61.88,62.02,16500.0,42.6063,42.7026,42.5994,42.6958,16500.0
2007-09-24 13:55:00,62.01,62.03,61.86,61.93,26200.0,42.6889,42.7026,42.5856,42.6338,26200.0
2007-09-24 14:00:00,61.94,62.02,61.93,62.0,66700.0,42.6407,42.6958,42.6338,42.682,66700.0
2007-09-24 14:05:00,61.98,62.05,61.94,62.05,37900.0,42.6682,42.7164,42.6407,42.7164,37900.0
2007-09-24 14:10:00,62.04,62.06,61.92,61.97,9800.0,42.7095,42.7233,42.6269,42.6613,9800.0
2007-09-24 14:15:00,61.98,62.1,61.97,62.07,9200.0,42.6682,42.7508,42.6613,42.7302,9200.0
2007-09-24 14:20:00,62.07,62.07,61.93,61.95,38600.0,42.7302,42.7302,42.6338,42.6476,38600.0
2007-09-24 14:25:00,61.93,61.93,61.84,61.84,9800.0,42.6338,42.6338,42.5718,42.5718,9800.0
2007-09-24 14:30:00,61.87,61.94,61.83,61.87,9000.0,42.5925,42.6407,42.565,42.5925,9000.0
2007-09-24 14:35:00,61.9,62.02,61.84,61.98,11100.0,42.6132,42.6958,42.5718,42.6682,11100.0
2007-09-24 14:40:00,61.97,62.0,61.93,61.96,7900.0,42.6613,42.682,42.6338,42.6545,7900.0
2007-09-24 14:45:00,61.97,61.99,61.85,61.92,11000.0,42.6613,42.6751,42.5787,42.6269,11000.0
2007-09-24 14:50:00,61.93,61.99,61.9,61.95,13700.0,42.6338,42.6751,42.6132,42.6476,13700.0
2007-09-24 14:55:00,61.95,61.98,61.85,61.92,12900.0,42.6476,42.6682,42.5787,42.6269,12900.0
2007-09-24 15:00:00,61.9,61.9,61.63,61.82,22700.0,42.6132,42.6132,42.4273,42.5581,22700.0
2007-09-24 15:05:00,61.82,61.91,61.67,61.74,17700.0,42.5581,42.62,42.4548,42.503,17700.0
2007-09-24 15:10:00,61.73,61.73,61.57,61.58,10800.0,42.4961,42.4961,42.386,42.3929,10800.0
2007-09-24 15:15:00,61.57,61.77,61.55,61.75,10300.0,42.386,42.5237,42.3722,42.5099,10300.0
2007-09-24 15:20:00,61.74,61.93,61.74,61.87,13700.0,42.503,42.6338,42.503,42.5925,13700.0
2007-09-24 15:25:00,61.87,61.9,61.79,61.9,10500.0,42.5925,42.6132,42.5374,42.6132,10500.0
2007-09-24 15:30:00,61.92,61.95,61.76,61.78,14800.0,42.6269,42.6476,42.5168,42.5305,14800.0
2007-09-24 15:35:00,61.77,61.78,61.66,61.71,14500.0,42.5237,42.5305,42.4479,42.4824,14500.0
2007-09-24 15:40:00,61.74,61.82,61.72,61.74,13900.0,42.503,42.5581,42.4892,42.503,13900.0
2007-09-24 15:45:00,61.75,61.89,61.74,61.74,14000.0,42.5099,42.6063,42.503,42.503,14000.0
2007-09-24 15:50:00,61.74,61.77,61.67,61.68,17300.0,42.503,42.5237,42.4548,42.4617,17300.0
2007-09-24 15:55:00,61.67,61.67,61.5,61.63,17200.0,42.4548,42.4548,42.3378,42.4273,17200.0
2007-09-25 09:30:00,61.17,61.2,60.82,60.99,19000.0,42.1106,42.1313,41.8697,41.9867,19000.0
2007-09-25 09:35:00,60.97,61.19,60.75,60.79,25800.0,41.9729,42.1244,41.8215,41.849,25800.0
2007-09-25 09:40:00,60.81,61.02,60.8,60.99,26900.0,41.8628,42.0073,41.8559,41.9867,26900.0
2007-09-25 09:45:00,60.99,61.04,60.93,60.94,19100.0,41.9867,42.0211,41.9454,41.9523,19100.0
2007-09-25 09:50:00,60.93,60.96,60.74,60.81,42600.0,41.9454,41.966,41.8146,41.8628,42600.0
2007-09-25 09:55:00,60.81,60.88,60.64,60.86,19800.0,41.8628,41.911,41.7457,41.8972,19800.0
2007-09-25 10:00:00,60.86,61.05,60.85,60.95,29000.0,41.8972,42.028,41.8903,41.9592,29000.0
2007-09-25 10:05:00,60.95,61.0,60.95,60.98,12700.0,41.9592,41.9936,41.9592,41.9798,12700.0
2007-09-25 10:10:00,60.97,61.0,60.9,60.98,15400.0,41.9729,41.9936,41.9247,41.9798,15400.0
2007-09-25 10:15:00,60.96,61.1,60.95,61.1,14100.0,41.966,42.0624,41.9592,42.0624,14100.0
2007-09-25 10:20:00,61.08,61.1,60.99,61.0,13300.0,42.0486,42.0624,41.9867,41.9936,13300.0
2007-09-25 10:25:00,61.0,61.03,60.96,61.0,11100.0,41.9936,42.0142,41.966,41.9936,11100.0
2007-09-25 10:30:00,61.0,61.03,60.97,61.02,5400.0,41.9936,42.0142,41.9729,42.0073,5400.0
2007-09-25 10:35:00,61.03,61.26,61.02,61.19,20500.0,42.0142,42.1726,42.0073,42.1244,20500.0
2007-09-25 10:40:00,61.2,61.42,61.19,61.39,18100.0,42.1313,42.2827,42.1244,42.2621,18100.0
2007-09-25 10:45:00,61.39,61.39,61.28,61.29,15100.0,42.2621,42.2621,42.1863,42.1932,15100.0
2007-09-25 10:50:00,61.27,61.27,61.12,61.15,9200.0,42.1794,42.1794,42.0762,42.0968,9200.0
2007-09-25 10:55:00,61.11,61.17,61.0,61.01,23700.0,42.0693,42.1106,41.9936,42.0005,23700.0
2007-09-25 11:00:00,61.03,61.15,61.0,61.12,10100.0,42.0142,42.0968,41.9936,42.0762,10100.0
2007-09-25 11:05:00,61.15,61.23,61.14,61.18,20700.0,42.0968,42.1519,42.09,42.1175,20700.0
2007-09-25 11:10:00,61.16,61.22,61.14,61.14,9900.0,42.1037,42.145,42.09,42.09,9900.0
2007-09-25 11:15:00,61.14,61.14,61.05,61.07,8600.0,42.09,42.09,42.028,42.0418,8600.0
2007-09-25 11:20:00,61.08,61.1,61.02,61.05,11400.0,42.0486,42.0624,42.0073,42.028,11400.0
2007-09-25 11:25:00,61.05,61.12,61.01,61.1,5500.0,42.028,42.0762,42.0005,42.0624,5500.0
2007-09-25 11:30:00,61.11,61.21,61.08,61.12,33400.0,42.0693,42.1381,42.0486,42.0762,33400.0
2007-09-25 11:35:00,61.15,61.16,60.9,60.9,18300.0,42.0968,42.1037,41.9247,41.9247,18300.0
2007-09-25 11:40:00,60.9,60.9,60.84,60.9,19100.0,41.9247,41.9247,41.8834,41.9247,19100.0
2007-09-25 11:45:00,60.9,60.95,60.89,60.95,22100.0,41.9247,41.9592,41.9178,41.9592,22100.0
2007-09-25 11:50:00,60.96,60.97,60.9,60.95,7600.0,41.966,41.9729,41.9247,41.9592,7600.0
2007-09-25 11:55:00,60.92,61.02,60.9,61.02,9100.0,41.9385,42.0073,41.9247,42.0073,9100.0
2007-09-25 12:00:00,60.99,60.99,60.93,60.98,6500.0,41.9867,41.9867,41.9454,41.9798,6500.0
2007-09-25 12:05:00,60.98,61.04,60.91,60.95,10200.0,41.9798,42.0211,41.9316,41.9592,10200.0
2007-09-25 12:10:00,60.93,61.0,60.86,60.88,8800.0,41.9454,41.9936,41.8972,41.911,8800.0
2007-09-25 12:15:00,60.88,61.04,60.88,60.98,4300.0,41.911,42.0211,41.911,41.9798,4300.0
2007-09-25 12:20:00,60.98,61.0,60.93,60.96,6900.0,41.9798,41.9936,41.9454,41.966,6900.0
2007-09-25 12:25:00,60.97,61.03,60.95,60.95,6200.0,41.9729,42.0142,41.9592,41.9592,6200.0
2007-09-25 12:30:00,60.96,60.99,60.93,60.99,3100.0,41.966,41.9867,41.9454,41.9867,3100.0
2007-09-25 12:35:00,60.98,60.99,60.93,60.93,9100.0,41.9798,41.9867,41.9454,41.9454,9100.0
2007-09-25 12:40:00,60.95,60.95,60.91,60.94,5100.0,41.9592,41.9592,41.9316,41.9523,5100.0
2007-09-25 12:45:00,60.95,61.03,60.95,61.0,11500.0,41.9592,42.0142,41.9592,41.9936,11500.0
2007-09-25 12:50:00,60.99,61.0,60.94,60.96,16800.0,41.9867,41.9936,41.9523,41.966,16800.0
2007-09-25 12:55:00,60.94,60.98,60.9,60.98,5100.0,41.9523,41.9798,41.9247,41.9798,5100.0
2007-09-25 13:00:00,60.91,60.96,60.91,60.95,3700.0,41.9316,41.966,41.9316,41.9592,3700.0
2007-09-25 13:05:00,60.95,61.01,60.95,61.0,6700.0,41.9592,42.0005,41.9592,41.9936,6700.0
2007-09-25 13:10:00,61.01,61.02,60.98,60.99,5900.0,42.0005,42.0073,41.9798,41.9867,5900.0
2007-09-25 13:15:00,61.0,61.06,60.96,60.97,16400.0,41.9936,42.0349,41.966,41.9729,16400.0
2007-09-25 13:20:00,60.98,61.03,60.96,61.03,4400.0,41.9798,42.0142,41.966,42.0142,4400.0
2007-09-25 13:25:00,61.05,61.09,61.03,61.08,11700.0,42.028,42.0555,42.0142,42.0486,11700.0
2007-09-25 13:30:00,61.09,61.12,60.94,60.99,18400.0,42.0555,42.0762,41.9523,41.9867,18400.0
2007-09-25 13:35:00,60.98,61.0,60.94,60.97,15100.0,41.9798,41.9936,41.9523,41.9729,15100.0
2007-09-25 13:40:00,60.96,61.0,60.91,60.91,12100.0,41.966,41.9936,41.9316,41.9316,12100.0
2007-09-25 13:45:00,60.91,60.96,60.9,60.96,7300.0,41.9316,41.966,41.9247,41.966,7300.0
2007-09-25 13:50:00,60.94,60.95,60.9,60.92,2000.0,41.9523,41.9592,41.9247,41.9385,2000.0
2007-09-25 13:55:00,60.92,61.09,60.92,61.0,9900.0,41.9385,42.0555,41.9385,41.9936,9900.0
2007-09-25 14:00:00,61.01,61.01,60.83,60.95,29400.0,42.0005,42.0005,41.8765,41.9592,29400.0
2007-09-25 14:05:00,60.97,60.98,60.88,60.93,4400.0,41.9729,41.9798,41.911,41.9454,4400.0
2007-09-25 14:10:00,60.94,61.0,60.92,60.97,9100.0,41.9523,41.9936,41.9385,41.9729,9100.0
2007-09-25 14:15:00,60.94,60.95,60.88,60.91,5300.0,41.9523,41.9592,41.911,41.9316,5300.0
2007-09-25 14:20:00,60.93,60.97,60.9,60.97,4900.0,41.9454,41.9729,41.9247,41.9729,4900.0
2007-09-25 14:25:00,60.97,61.02,60.95,60.99,13100.0,41.9729,42.0073,41.9592,41.9867,13100.0
2007-09-25 14:30:00,60.97,61.0,60.9,60.94,10600.0,41.9729,41.9936,41.9247,41.9523,10600.0
2007-09-25 14:35:00,60.96,61.0,60.91,60.93,8800.0,41.966,41.9936,41.9316,41.9454,8800.0
2007-09-25 14:40:00,60.93,60.94,60.91,60.94,6600.0,41.9454,41.9523,41.9316,41.9523,6600.0
2007-09-25 14:45:00,60.93,60.97,60.92,60.95,42600.0,41.9454,41.9729,41.9385,41.9592,42600.0
2007-09-25 14:50:00,60.95,60.95,60.84,60.86,17100.0,41.9592,41.9592,41.8834,41.8972,17100.0
2007-09-25 14:55:00,60.84,60.97,60.84,60.94,14000.0,41.8834,41.9729,41.8834,41.9523,14000.0
2007-09-25 15:00:00,60.95,61.05,60.92,60.94,14300.0,41.9592,42.028,41.9385,41.9523,14300.0
2007-09-25 15:05:00,60.91,60.98,60.91,60.97,5200.0,41.9316,41.9798,41.9316,41.9729,5200.0
2007-09-25 15:10:00,60.96,61.05,60.9,60.94,22300.0,41.966,42.028,41.9247,41.9523,22300.0
2007-09-25 15:15:00,60.91,60.94,60.81,60.81,14900.0,41.9316,41.9523,41.8628,41.8628,14900.0
2007-09-25 15:20:00,60.82,60.9,60.79,60.89,12800.0,41.8697,41.9247,41.849,41.9178,12800.0
2007-09-25 15:25:00,60.9,60.92,60.79,60.83,26100.0,41.9247,41.9385,41.849,41.8765,26100.0
2007-09-25 15:30:00,60.81,60.89,60.8,60.81,15100.0,41.8628,41.9178,41.8559,41.8628,15100.0
2007-09-25 15:35:00,60.81,60.87,60.78,60.83,13000.0,41.8628,41.9041,41.8421,41.8765,13000.0
2007-09-25 15:40:00,60.82,60.82,60.7,60.74,19900.0,41.8697,41.8697,41.787,41.8146,19900.0
2007-09-25 15:45:00,60.73,60.74,60.54,60.58,31400.0,41.8077,41.8146,41.6769,41.7044,31400.0
2007-09-25 15:50:00,60.58,60.6,60.54,60.58,46500.0,41.7044,41.7182,41.6769,41.7044,46500.0
2007-09-25 15:55:00,60.6,60.88,60.59,60.84,35500.0,41.7182,41.911,41.7113,41.8834,35500.0
2007-09-26 09:30:00,61.09,61.4,61.02,61.4,13200.0,42.0555,42.2689,42.0073,42.2689,13200.0
2007-09-26 09:35:00,61.4,61.49,61.14,61.43,12500.0,42.2689,42.3309,42.09,42.2896,12500.0
2007-09-26 09:40:00,61.5,61.51,61.06,61.32,10600.0,42.3378,42.3447,42.0349,42.2139,10600.0
2007-09-26 09:45:00,61.31,61.34,61.15,61.18,23400.0,42.207,42.2276,42.0968,42.1175,23400.0
2007-09-26 09:50:00,61.1,61.25,61.02,61.25,8200.0,42.0624,42.1657,42.0073,42.1657,8200.0
2007-09-26 09:55:00,61.25,61.4,61.23,61.4,12700.0,42.1657,42.2689,42.1519,42.2689,12700.0
2007-09-26 10:00:00,61.4,61.47,61.35,61.4,12900.0,42.2689,42.3171,42.2345,42.2689,12900.0
2007-09-26 10:05:00,61.38,61.39,61.21,61.25,9300.0,42.2552,42.2621,42.1381,42.1657,9300.0
2007-09-26 10:10:00,61.24,61.36,61.21,61.23,25500.0,42.1588,42.2414,42.1381,42.1519,25500.0
2007-09-26 10:15:00,61.21,61.28,61.11,61.25,65000.0,42.1381,42.1863,42.0693,42.1657,65000.0
2007-09-26 10:20:00,61.28,61.32,61.0,61.0,13600.0,42.1863,42.2139,41.9936,41.9936,13600.0
2007-09-26 10:25:00,61.0,61.02,60.95,61.02,8000.0,41.9936,42.0073,41.9592,42.0073,8000.0
2007-09-26 10:30:00,61.03,61.11,60.98,61.11,6000.0,42.0142,42.0693,41.9798,42.0693,6000.0
2007-09-26 10:35:00,61.11,61.17,61.03,61.14,4400.0,42.0693,42.1106,42.0142,42.09,4400.0
2007-09-26 10:40:00,61.16,61.3,61.1,61.3,5500.0,42.1037,42.2001,42.0624,42.2001,5500.0
2007-09-26 10:45:00,61.31,61.42,61.31,61.42,4900.0,42.207,42.2827,42.207,42.2827,4900.0
2007-09-26 10:50:00,61.42,61.45,61.38,61.39,16400.0,42.2827,42.3034,42.2552,42.2621,16400.0
2007-09-26 10:55:00,61.4,61.46,61.39,61.45,15900.0,42.2689,42.3102,42.2621,42.3034,15900.0
2007-09-26 11:00:00,61.43,61.59,61.42,61.55,7800.0,42.2896,42.3997,42.2827,42.3722,7800.0
2007-09-26 11:05:00,61.53,61.73,61.53,61.73,17000.0,42.3584,42.4961,42.3584,42.4961,17000.0
2007-09-26 11:10:00,61.73,61.75,61.66,61.71,14600.0,42.4961,42.5099,42.4479,42.4824,14600.0
2007-09-26 11:15:00,61.74,61.82,61.62,61.62,18700.0,42.503,42.5581,42.4204,42.4204,18700.0
2007-09-26 11:20:00,61.62,61.64,61.5,61.5,11100.0,42.4204,42.4342,42.3378,42.3378,11100.0
2007-09-26 11:25:00,61.5,61.55,61.45,61.53,8500.0,42.3378,42.3722,42.3034,42.3584,8500.0
2007-09-26 11:30:00,61.53,61.53,61.42,61.42,4800.0,42.3584,42.3584,42.2827,42.2827,4800.0
2007-09-26 11:35:00,61.43,61.45,61.35,61.4,10000.0,42.2896,42.3034,42.2345,42.2689,10000.0
2007-09-26 11:40:00,61.4,61.7,61.4,61.69,8600.0,42.2689,42.4755,42.2689,42.4686,8600.0
2007-09-26 11:45:00,61.69,61.76,61.69,61.76,5400.0,42.4686,42.5168,42.4686,42.5168,5400.0
2007-09-26 11:50:00,61.78,61.81,61.67,61.67,4800.0,42.5305,42.5512,42.4548,42.4548,4800.0
2007-09-26 11:55:00,61.68,61.73,61.68,61.72,4300.0,42.4617,42.4961,42.4617,42.4892,4300.0
2007-09-26 12:00:00,61.73,61.85,61.71,61.85,6000.0,42.4961,42.5787,42.4824,42.5787,6000.0
2007-09-26 12:05:00,61.85,61.89,61.77,61.77,56300.0,42.5787,42.6063,42.5237,42.5237,56300.0
2007-09-26 12:10:00,61.77,61.79,61.73,61.79,2900.0,42.5237,42.5374,42.4961,42.5374,2900.0
2007-09-26 12:15:00,61.79,61.86,61.79,61.85,4100.0,42.5374,42.5856,42.5374,42.5787,4100.0
2007-09-26 12:20:00,61.85,61.91,61.85,61.89,4200.0,42.5787,42.62,42.5787,42.6063,4200.0
2007-09-26 12:25:00,61.9,61.97,61.9,61.93,5900.0,42.6132,42.6613,42.6132,42.6338,5900.0
2007-09-26 12:30:00,61.92,61.98,61.9,61.96,5700.0,42.6269,42.6682,42.6132,42.6545,5700.0
2007-09-26 12:35:00,61.96,61.97,61.88,61.93,33200.0,42.6545,42.6613,42.5994,42.6338,33200.0
2007-09-26 12:40:00,61.92,61.94,61.81,61.81,7100.0,42.6269,42.6407,42.5512,42.5512,7100.0
2007-09-26 12:45:00,61.83,61.86,61.82,61.82,6100.0,42.565,42.5856,42.5581,42.5581,6100.0
2007-09-26 12:50:00,61.78,61.78,61.73,61.77,4500.0,42.5305,42.5305,42.4961,42.5237,4500.0
2007-09-26 12:55:00,61.77,61.8,61.77,61.78,5000.0,42.5237,42.5443,42.5237,42.5305,5000.0
2007-09-26 13:00:00,61.74,61.84,61.74,61.84,5100.0,42.503,42.5718,42.503,42.5718,5100.0
2007-09-26 13:05:00,61.85,61.88,61.84,61.86,7000.0,42.5787,42.5994,42.5718,42.5856,7000.0
2007-09-26 13:10:00,61.87,61.91,61.84,61.89,4500.0,42.5925,42.62,42.5718,42.6063,4500.0
2007-09-26 13:15:00,61.91,61.91,61.84,61.87,4800.0,42.62,42.62,42.5718,42.5925,4800.0
2007-09-26 13:20:00,61.88,61.98,61.88,61.94,6500.0,42.5994,42.6682,42.5994,42.6407,6500.0
2007-09-26 13:25:00,61.95,61.95,61.73,61.75,43100.0,42.6476,42.6476,42.4961,42.5099,43100.0
2007-09-26 13:30:00,61.78,61.79,61.5,61.51,7300.0,42.5305,42.5374,42.3378,42.3447,7300.0
2007-09-26 13:35:00,61.5,61.5,61.4,61.48,9900.0,42.3378,42.3378,42.2689,42.324,9900.0
2007-09-26 13:40:00,61.49,61.51,61.26,61.3,5800.0,42.3309,42.3447,42.1726,42.2001,5800.0
2007-09-26 13:45:00,61.28,61.34,61.22,61.33,8500.0,42.1863,42.2276,42.145,42.2208,8500.0
2007-09-26 13:50:00,61.31,61.31,61.22,61.22,3600.0,42.207,42.207,42.145,42.145,3600.0
2007-09-26 13:55:00,61.24,61.24,61.06,61.18,11000.0,42.1588,42.1588,42.0349,42.1175,11000.0
2007-09-26 14:00:00,61.17,61.22,61.16,61.19,6000.0,42.1106,42.145,42.1037,42.1244,6000.0
2007-09-26 14:05:00,61.22,61.27,61.21,61.22,5700.0,42.145,42.1794,42.1381,42.145,5700.0
2007-09-26 14:10:00,61.22,61.25,61.16,61.24,37200.0,42.145,42.1657,42.1037,42.1588,37200.0
2007-09-26 14:15:00,61.25,61.34,61.25,61.31,8800.0,42.1657,42.2276,42.1657,42.207,8800.0
2007-09-26 14:20:00,61.32,61.41,61.29,61.34,3100.0,42.2139,42.2758,42.1932,42.2276,3100.0
2007-09-26 14:25:00,61.35,61.35,61.24,61.25,6700.0,42.2345,42.2345,42.1588,42.1657,6700.0
2007-09-26 14:30:00,61.28,61.38,61.26,61.29,5100.0,42.1863,42.2552,42.1726,42.1932,5100.0
2007-09-26 14:35:00,61.29,61.35,61.27,61.28,5900.0,42.1932,42.2345,42.1794,42.1863,5900.0
2007-09-26 14:40:00,61.25,61.29,61.24,61.28,8000.0,42.1657,42.1932,42.1588,42.1863,8000.0
2007-09-26 14:45:00,61.29,61.29,61.21,61.23,6300.0,42.1932,42.1932,42.1381,42.1519,6300.0
2007-09-26 14:50:00,61.25,61.31,61.16,61.17,54200.0,42.1657,42.207,42.1037,42.1106,54200.0
2007-09-26 14:55:00,61.16,61.27,61.14,61.15,16700.0,42.1037,42.1794,42.09,42.0968,16700.0
2007-09-26 15:00:00,61.16,61.25,61.16,61.24,4300.0,42.1037,42.1657,42.1037,42.1588,4300.0
2007-09-26 15:05:00,61.24,61.64,61.2,61.64,18800.0,42.1588,42.4342,42.1313,42.4342,18800.0
2007-09-26 15:10:00,61.63,61.76,61.6,61.76,15400.0,42.4273,42.5168,42.4066,42.5168,15400.0
2007-09-26 15:15:00,61.77,61.91,61.75,61.8,37000.0,42.5237,42.62,42.5099,42.5443,37000.0
2007-09-26 15:20:00,61.81,61.89,61.77,61.8,23500.0,42.5512,42.6063,42.5237,42.5443,23500.0
2007-09-26 15:25:00,61.78,61.82,61.63,61.74,22000.0,42.5305,42.5581,42.4273,42.503,22000.0
2007-09-26 15:30:00,61.73,61.75,61.63,61.64,39400.0,42.4961,42.5099,42.4273,42.4342,39400.0
2007-09-26 15:35:00,61.65,61.71,61.55,61.66,18700.0,42.441,42.4824,42.3722,42.4479,18700.0
2007-09-26 15:40:00,61.67,61.67,61.57,61.57,15900.0,42.4548,42.4548,42.386,42.386,15900.0
2007-09-26 15:45:00,61.56,61.6,61.45,61.45,24100.0,42.3791,42.4066,42.3034,42.3034,24100.0
2007-09-26 15:50:00,61.45,61.5,61.34,61.4,20600.0,42.3034,42.3378,42.2276,42.2689,20600.0
2007-09-26 15:55:00,61.39,61.56,61.35,61.56,31200.0,42.2621,42.3791,42.2345,42.3791,31200.0
2007-09-27 09:30:00,61.58,61.81,61.58,61.76,12600.0,42.3929,42.5512,42.3929,42.5168,12600.0
2007-09-27 09:35:00,61.81,62.0,61.72,61.92,8600.0,42.5512,42.682,42.4892,42.6269,8600.0
2007-09-27 09:40:00,61.95,61.95,61.76,61.87,6300.0,42.6476,42.6476,42.5168,42.5925,6300.0
2007-09-27 09:45:00,61.83,61.92,61.69,61.79,21100.0,42.565,42.6269,42.4686,42.5374,21100.0
2007-09-27 09:50:00,61.81,61.97,61.77,61.84,15000.0,42.5512,42.6613,42.5237,42.5718,15000.0
2007-09-27 09:55:00,61.84,61.9,61.63,61.71,9300.0,42.5718,42.6132,42.4273,42.4824,9300.0
2007-09-27 10:00:00,61.67,61.87,61.52,61.64,10600.0,42.4548,42.5925,42.3516,42.4342,10600.0
2007-09-27 10:05:00,61.68,61.68,61.48,61.62,5700.0,42.4617,42.4617,42.324,42.4204,5700.0
2007-09-27 10:10:00,61.59,61.79,61.48,61.7,14900.0,42.3997,42.5374,42.324,42.4755,14900.0
2007-09-27 10:15:00,61.74,61.98,61.74,61.96,7800.0,42.503,42.6682,42.503,42.6545,7800.0
2007-09-27 10:20:00,61.93,62.14,61.92,62.08,13500.0,42.6338,42.7784,42.6269,42.7371,13500.0
2007-09-27 10:25:00,62.09,62.21,62.04,62.14,31500.0,42.744,42.8266,42.7095,42.7784,31500.0
2007-09-27 10:30:00,62.16,62.42,62.12,62.25,95100.0,42.7921,42.9711,42.7646,42.8541,95100.0
2007-09-27 10:35:00,62.26,62.59,62.26,62.59,16400.0,42.861,43.0882,42.861,43.0882,16400.0
2007-09-27 10:40:00,62.53,62.56,62.29,62.34,12900.0,43.0469,43.0675,42.8816,42.9161,12900.0
2007-09-27 10:45:00,62.34,62.38,62.18,62.28,8200.0,42.9161,42.9436,42.8059,42.8748,8200.0
2007-09-27 10:50:00,62.3,62.51,62.28,62.5,22500.0,42.8885,43.0331,42.8748,43.0262,22500.0
2007-09-27 10:55:00,62.48,62.54,62.39,62.47,8100.0,43.0124,43.0537,42.9505,43.0056,8100.0
2007-09-27 11:00:00,62.49,62.49,62.42,62.44,6400.0,43.0193,43.0193,42.9711,42.9849,6400.0
2007-09-27 11:05:00,62.44,62.55,62.44,62.54,9300.0,42.9849,43.0606,42.9849,43.0537,9300.0
2007-09-27 11:10:00,62.53,62.54,62.46,62.5,8800.0,43.0469,43.0537,42.9987,43.0262,8800.0
2007-09-27 11:15:00,62.5,62.54,62.49,62.5,12500.0,43.0262,43.0537,43.0193,43.0262,12500.0
2007-09-27 11:20:00,62.49,62.54,62.31,62.34,18700.0,43.0193,43.0537,42.8954,42.9161,18700.0
2007-09-27 11:25:00,62.34,62.47,62.28,62.46,17000.0,42.9161,43.0056,42.8748,42.9987,17000.0
2007-09-27 11:30:00,62.4,62.48,62.35,62.42,13100.0,42.9574,43.0124,42.9229,42.9711,13100.0
2007-09-27 11:35:00,62.45,62.48,62.4,62.44,16400.0,42.9918,43.0124,42.9574,42.9849,16400.0
2007-09-27 11:40:00,62.46,62.49,62.43,62.43,6000.0,42.9987,43.0193,42.978,42.978,6000.0
2007-09-27 11:45:00,62.42,62.44,62.31,62.33,10900.0,42.9711,42.9849,42.8954,42.9092,10900.0
2007-09-27 11:50:00,62.34,62.45,62.33,62.4,13400.0,42.9161,42.9918,42.9092,42.9574,13400.0
2007-09-27 11:55:00,62.38,62.46,62.34,62.4,17800.0,42.9436,42.9987,42.9161,42.9574,17800.0
2007-09-27 12:00:00,62.39,62.54,62.37,62.54,17200.0,42.9505,43.0537,42.9367,43.0537,17200.0
2007-09-27 12:05:00,62.49,62.53,62.47,62.5,15900.0,43.0193,43.0469,43.0056,43.0262,15900.0
2007-09-27 12:10:00,62.49,62.51,62.45,62.45,10900.0,43.0193,43.0331,42.9918,42.9918,10900.0
2007-09-27 12:15:00,62.45,62.49,62.36,62.48,15000.0,42.9918,43.0193,42.9298,43.0124,15000.0
2007-09-27 12:20:00,62.47,62.48,62.4,62.45,9200.0,43.0056,43.0124,42.9574,42.9918,9200.0
2007-09-27 12:25:00,62.45,62.52,62.44,62.45,6700.0,42.9918,43.04,42.9849,42.9918,6700.0
2007-09-27 12:30:00,62.45,62.51,62.43,62.49,17200.0,42.9918,43.0331,42.978,43.0193,17200.0
2007-09-27 12:35:00,62.48,62.52,62.45,62.52,28100.0,43.0124,43.04,42.9918,43.04,28100.0
2007-09-27 12:40:00,62.5,62.57,62.49,62.55,12100.0,43.0262,43.0744,43.0193,43.0606,12100.0
2007-09-27 12:45:00,62.52,62.57,62.5,62.5,18700.0,43.04,43.0744,43.0262,43.0262,18700.0
2007-09-27 12:50:00,62.51,62.51,62.45,62.51,12000.0,43.0331,43.0331,42.9918,43.0331,12000.0
2007-09-27 12:55:00,62.5,62.51,62.46,62.49,11700.0,43.0262,43.0331,42.9987,43.0193,11700.0
2007-09-27 13:00:00,62.47,62.55,62.45,62.48,30000.0,43.0056,43.0606,42.9918,43.0124,30000.0
2007-09-27 13:05:00,62.5,62.52,62.38,62.45,21300.0,43.0262,43.04,42.9436,42.9918,21300.0
2007-09-27 13:10:00,62.44,62.48,62.43,62.45,6800.0,42.9849,43.0124,42.978,42.9918,6800.0
2007-09-27 13:15:00,62.43,62.49,62.41,62.48,7700.0,42.978,43.0193,42.9642,43.0124,7700.0
2007-09-27 13:20:00,62.46,62.5,62.45,62.5,7100.0,42.9987,43.0262,42.9918,43.0262,7100.0
2007-09-27 13:25:00,62.48,62.5,62.43,62.45,7400.0,43.0124,43.0262,42.978,42.9918,7400.0
2007-09-27 13:30:00,62.46,62.5,62.42,62.46,7800.0,42.9987,43.0262,42.9711,42.9987,7800.0
2007-09-27 13:35:00,62.46,62.52,62.37,62.44,14000.0,42.9987,43.04,42.9367,42.9849,14000.0
2007-09-27 13:40:00,62.42,62.51,62.42,62.5,9100.0,42.9711,43.0331,42.9711,43.0262,9100.0
2007-09-27 13:45:00,62.49,62.5,62.42,62.45,7600.0,43.0193,43.0262,42.9711,42.9918,7600.0
2007-09-27 13:50:00,62.44,62.53,62.44,62.53,7800.0,42.9849,43.0469,42.9849,43.0469,7800.0
2007-09-27 13:55:00,62.54,62.62,62.54,62.58,8500.0,43.0537,43.1088,43.0537,43.0813,8500.0
2007-09-27 14:00:00,62.55,62.63,62.5,62.56,29700.0,43.0606,43.1157,43.0262,43.0675,29700.0
2007-09-27 14:05:00,62.54,62.62,62.46,62.48,35400.0,43.0537,43.1088,42.9987,43.0124,35400.0
2007-09-27 14:10:00,62.51,62.55,62.49,62.49,16800.0,43.0331,43.0606,43.0193,43.0193,16800.0
2007-09-27 14:15:00,62.49,62.53,62.45,62.5,12200.0,43.0193,43.0469,42.9918,43.0262,12200.0
2007-09-27 14:20:00,62.49,62.57,62.49,62.55,13800.0,43.0193,43.0744,43.0193,43.0606,13800.0
2007-09-27 14:25:00,62.54,62.7,62.52,62.69,20600.0,43.0537,43.1639,43.04,43.157,20600.0
2007-09-27 14:30:00,62.68,62.71,62.62,62.69,16500.0,43.1501,43.1708,43.1088,43.157,16500.0
2007-09-27 14:35:00,62.68,62.69,62.52,62.55,21500.0,43.1501,43.157,43.04,43.0606,21500.0
2007-09-27 14:40:00,62.54,62.54,62.49,62.49,55100.0,43.0537,43.0537,43.0193,43.0193,55100.0
2007-09-27 14:45:00,62.5,62.56,62.49,62.5,40700.0,43.0262,43.0675,43.0193,43.0262,40700.0
2007-09-27 14:50:00,62.52,62.58,62.45,62.48,46200.0,43.04,43.0813,42.9918,43.0124,46200.0
2007-09-27 14:55:00,62.49,62.55,62.44,62.48,20600.0,43.0193,43.0606,42.9849,43.0124,20600.0
2007-09-27 15:00:00,62.49,62.56,62.48,62.53,23700.0,43.0193,43.0675,43.0124,43.0469,23700.0
2007-09-27 15:05:00,62.52,62.53,62.43,62.46,27600.0,43.04,43.0469,42.978,42.9987,27600.0
2007-09-27 15:10:00,62.48,62.54,62.48,62.49,26800.0,43.0124,43.0537,43.0124,43.0193,26800.0
2007-09-27 15:15:00,62.5,62.57,62.48,62.57,21100.0,43.0262,43.0744,43.0124,43.0744,21100.0
2007-09-27 15:20:00,62.55,62.68,62.55,62.68,29200.0,43.0606,43.1501,43.0606,43.1501,29200.0
2007-09-27 15:25:00,62.68,62.72,62.52,62.59,26300.0,43.1501,43.1777,43.04,43.0882,26300.0
2007-09-27 15:30:00,62.62,62.65,62.49,62.62,35400.0,43.1088,43.1295,43.0193,43.1088,35400.0
2007-09-27 15:35:00,62.63,62.78,62.61,62.78,20400.0,43.1157,43.219,43.1019,43.219,20400.0
2007-09-27 15:40:00,62.79,62.88,62.76,62.87,48200.0,43.2258,43.2878,43.2052,43.2809,48200.0
2007-09-27 15:45:00,62.85,63.0,62.8,62.94,40900.0,43.2671,43.3704,43.2327,43.3291,40900.0
2007-09-27 15:50:00,62.94,63.0,62.87,63.0,49700.0,43.3291,43.3704,43.2809,43.3704,49700.0
2007-09-27 15:55:00,63.0,63.1,62.98,62.98,50800.0,43.3704,43.4393,43.3566,43.3566,50800.0
2007-09-28 09:30:00,63.03,63.17,63.0,63.08,9000.0,43.3911,43.4874,43.3704,43.4255,9000.0
2007-09-28 09:35:00,63.11,63.18,63.07,63.18,14900.0,43.4461,43.4943,43.4186,43.4943,14900.0
2007-09-28 09:40:00,63.17,63.18,62.96,62.99,18900.0,43.4874,43.4943,43.3429,43.3635,18900.0
2007-09-28 09:45:00,63.0,63.13,62.9,62.94,13600.0,43.3704,43.4599,43.3016,43.3291,13600.0
2007-09-28 09:50:00,62.92,62.95,62.77,62.78,7500.0,43.3153,43.336,43.2121,43.219,7500.0
2007-09-28 09:55:00,62.78,62.84,62.72,62.77,11300.0,43.219,43.2603,43.1777,43.2121,11300.0
2007-09-28 10:00:00,62.8,62.96,62.77,62.81,12700.0,43.2327,43.3429,43.2121,43.2396,12700.0
2007-09-28 10:05:00,62.79,62.81,62.74,62.77,4500.0,43.2258,43.2396,43.1914,43.2121,4500.0
2007-09-28 10:10:00,62.78,62.84,62.74,62.78,17100.0,43.219,43.2603,43.1914,43.219,17100.0
2007-09-28 10:15:00,62.8,62.8,62.73,62.73,11400.0,43.2327,43.2327,43.1845,43.1845,11400.0
2007-09-28 10:20:00,62.73,62.83,62.68,62.68,25700.0,43.1845,43.2534,43.1501,43.1501,25700.0
2007-09-28 10:25:00,62.67,62.67,62.53,62.58,6300.0,43.1432,43.1432,43.0469,43.0813,6300.0
2007-09-28 10:30:00,62.54,62.59,62.48,62.56,13300.0,43.0537,43.0882,43.0124,43.0675,13300.0
2007-09-28 10:35:00,62.56,62.66,62.53,62.63,17800.0,43.0675,43.1364,43.0469,43.1157,17800.0
2007-09-28 10:40:00,62.63,62.67,62.6,62.67,16400.0,43.1157,43.1432,43.095,43.1432,16400.0
2007-09-28 10:45:00,62.66,62.67,62.51,62.54,17200.0,43.1364,43.1432,43.0331,43.0537,17200.0
2007-09-28 10:50:00,62.54,62.58,62.54,62.55,6900.0,43.0537,43.0813,43.0537,43.0606,6900.0
2007-09-28 10:55:00,62.59,62.67,62.55,62.55,7300.0,43.0882,43.1432,43.0606,43.0606,7300.0
2007-09-28 11:00:00,62.55,62.58,62.51,62.53,5200.0,43.0606,43.0813,43.0331,43.0469,5200.0
2007-09-28 11:05:00,62.52,62.57,62.43,62.45,6000.0,43.04,43.0744,42.978,42.9918,6000.0
2007-09-28 11:10:00,62.45,62.52,62.4,62.52,13700.0,42.9918,43.04,42.9574,43.04,13700.0
2007-09-28 11:15:00,62.5,62.63,62.45,62.63,19900.0,43.0262,43.1157,42.9918,43.1157,19900.0
2007-09-28 11:20:00,62.6,62.81,62.6,62.78,16900.0,43.095,43.2396,43.095,43.219,16900.0
2007-09-28 11:25:00,62.76,62.83,62.73,62.8,27600.0,43.2052,43.2534,43.1845,43.2327,27600.0
2007-09-28 11:30:00,62.79,62.83,62.75,62.75,10000.0,43.2258,43.2534,43.1983,43.1983,10000.0
2007-09-28 11:35:00,62.75,62.77,62.7,62.75,15000.0,43.1983,43.2121,43.1639,43.1983,15000.0
2007-09-28 11:40:00,62.75,62.85,62.75,62.85,11600.0,43.1983,43.2671,43.1983,43.2671,11600.0
2007-09-28 11:45:00,62.85,63.0,62.84,62.85,13400.0,43.2671,43.3704,43.2603,43.2671,13400.0
2007-09-28 11:50:00,62.86,62.89,62.83,62.89,9000.0,43.274,43.2947,43.2534,43.2947,9000.0
2007-09-28 11:55:00,62.88,62.9,62.83,62.83,11100.0,43.2878,43.3016,43.2534,43.2534,11100.0
2007-09-28 12:00:00,62.86,62.9,62.82,62.88,12700.0,43.274,43.3016,43.2465,43.2878,12700.0
2007-09-28 12:05:00,62.87,62.9,62.85,62.86,8600.0,43.2809,43.3016,43.2671,43.274,8600.0
2007-09-28 12:10:00,62.86,62.9,62.81,62.89,12000.0,43.274,43.3016,43.2396,43.2947,12000.0
2007-09-28 12:15:00,62.88,62.89,62.84,62.84,2800.0,43.2878,43.2947,43.2603,43.2603,2800.0
2007-09-28 12:20:00,62.81,62.82,62.72,62.77,12800.0,43.2396,43.2465,43.1777,43.2121,12800.0
2007-09-28 12:25:00,62.76,62.79,62.75,62.78,29200.0,43.2052,43.2258,43.1983,43.219,29200.0
2007-09-28 12:30:00,62.8,62.86,62.8,62.84,5300.0,43.2327,43.274,43.2327,43.2603,5300.0
2007-09-28 12:35:00,62.84,62.87,62.78,62.81,8700.0,43.2603,43.2809,43.219,43.2396,8700.0
2007-09-28 12:40:00,62.77,62.82,62.77,62.81,8500.0,43.2121,43.2465,43.2121,43.2396,8500.0
2007-09-28 12:45:00,62.8,62.81,62.76,62.79,9800.0,43.2327,43.2396,43.2052,43.2258,9800.0
2007-09-28 12:50:00,62.8,62.94,62.8,62.94,9700.0,43.2327,43.3291,43.2327,43.3291,9700.0
2007-09-28 12:55:00,62.92,62.92,62.83,62.83,5800.0,43.3153,43.3153,43.2534,43.2534,5800.0
2007-09-28 13:00:00,62.85,62.88,62.82,62.88,5200.0,43.2671,43.2878,43.2465,43.2878,5200.0
2007-09-28 13:05:00,62.88,62.89,62.85,62.89,4400.0,43.2878,43.2947,43.2671,43.2947,4400.0
2007-09-28 13:10:00,62.89,62.9,62.85,62.9,5900.0,43.2947,43.3016,43.2671,43.3016,5900.0
2007-09-28 13:15:00,62.9,62.97,62.87,62.96,16500.0,43.3016,43.3498,43.2809,43.3429,16500.0
2007-09-28 13:20:00,62.95,62.96,62.88,62.92,11700.0,43.336,43.3429,43.2878,43.3153,11700.0
2007-09-28 13:25:00,62.91,62.92,62.87,62.89,6100.0,43.3085,43.3153,43.2809,43.2947,6100.0
2007-09-28 13:30:00,62.91,63.0,62.9,62.99,21000.0,43.3085,43.3704,43.3016,43.3635,21000.0
2007-09-28 13:35:00,62.98,63.06,62.9,62.99,10200.0,43.3566,43.4117,43.3016,43.3635,10200.0
2007-09-28 13:40:00,63.0,63.05,62.99,62.99,8700.0,43.3704,43.4048,43.3635,43.3635,8700.0
2007-09-28 13:45:00,62.98,62.99,62.93,62.93,5300.0,43.3566,43.3635,43.3222,43.3222,5300.0
2007-09-28 13:50:00,62.95,62.97,62.92,62.97,6000.0,43.336,43.3498,43.3153,43.3498,6000.0
2007-09-28 13:55:00,62.97,63.0,62.96,63.0,5600.0,43.3498,43.3704,43.3429,43.3704,5600.0
2007-09-28 14:00:00,62.99,63.09,62.99,63.03,9100.0,43.3635,43.4324,43.3635,43.3911,9100.0
2007-09-28 14:05:00,63.02,63.05,62.99,63.05,6000.0,43.3842,43.4048,43.3635,43.4048,6000.0
2007-09-28 14:10:00,63.04,63.05,62.87,62.87,10300.0,43.3979,43.4048,43.2809,43.2809,10300.0
2007-09-28 14:15:00,62.86,62.92,62.79,62.82,22200.0,43.274,43.3153,43.2258,43.2465,22200.0
2007-09-28 14:20:00,62.81,62.85,62.79,62.84,19800.0,43.2396,43.2671,43.2258,43.2603,19800.0
2007-09-28 14:25:00,62.82,62.85,62.76,62.81,23400.0,43.2465,43.2671,43.2052,43.2396,23400.0
2007-09-28 14:30:00,62.8,62.85,62.74,62.81,21700.0,43.2327,43.2671,43.1914,43.2396,21700.0
2007-09-28 14:35:00,62.81,62.83,62.76,62.83,10200.0,43.2396,43.2534,43.2052,43.2534,10200.0
2007-09-28 14:40:00,62.83,62.93,62.83,62.93,9100.0,43.2534,43.3222,43.2534,43.3222,9100.0
2007-09-28 14:45:00,62.92,62.96,62.89,62.96,10300.0,43.3153,43.3429,43.2947,43.3429,10300.0
2007-09-28 14:50:00,62.95,62.97,62.88,62.88,12200.0,43.336,43.3498,43.2878,43.2878,12200.0
2007-09-28 14:55:00,62.86,62.96,62.81,62.93,16300.0,43.274,43.3429,43.2396,43.3222,16300.0
2007-09-28 15:00:00,62.92,62.97,62.78,62.78,17200.0,43.3153,43.3498,43.219,43.219,17200.0
2007-09-28 15:05:00,62.81,62.88,62.77,62.79,20800.0,43.2396,43.2878,43.2121,43.2258,20800.0
2007-09-28 15:10:00,62.84,62.85,62.66,62.66,17200.0,43.2603,43.2671,43.1364,43.1364,17200.0
2007-09-28 15:15:00,62.66,62.75,62.61,62.67,19500.0,43.1364,43.1983,43.1019,43.1432,19500.0
2007-09-28 15:20:00,62.69,62.9,62.69,62.9,18100.0,43.157,43.3016,43.157,43.3016,18100.0
2007-09-28 15:25:00,62.89,62.95,62.81,62.91,23400.0,43.2947,43.336,43.2396,43.3085,23400.0
2007-09-28 15:30:00,62.89,63.04,62.86,63.0,20100.0,43.2947,43.3979,43.274,43.3704,20100.0
2007-09-28 15:35:00,63.0,63.04,62.94,62.94,29700.0,43.3704,43.3979,43.3291,43.3291,29700.0
2007-09-28 15:40:00,62.94,62.97,62.75,62.82,23000.0,43.3291,43.3498,43.1983,43.2465,23000.0
2007-09-28 15:45:00,62.82,62.99,62.81,62.94,21600.0,43.2465,43.3635,43.2396,43.3291,21600.0
2007-09-28 15:50:00,62.99,63.04,62.85,62.91,24000.0,43.3635,43.3979,43.2671,43.3085,24000.0
2007-09-28 15:55:00,62.94,63.09,62.93,63.05,41200.0,43.3291,43.4324,43.3222,43.4048,41200.0
2007-10-01 09:30:00,63.25,63.25,63.0,63.0,28500.0,43.5425,43.5425,43.3704,43.3704,28500.0
2007-10-01 09:35:00,63.0,63.25,63.0,63.19,23300.0,43.3704,43.5425,43.3704,43.5012,23300.0
2007-10-01 09:40:00,63.24,63.38,63.01,63.37,33600.0,43.5356,43.632,43.3773,43.6251,33600.0
2007-10-01 09:45:00,63.4,63.48,63.36,63.48,22700.0,43.6458,43.7009,43.6182,43.7009,22700.0
2007-10-01 09:50:00,63.5,63.5,63.22,63.3,25200.0,43.7146,43.7146,43.5219,43.5769,25200.0
2007-10-01 09:55:00,63.33,63.44,63.31,63.44,15100.0,43.5976,43.6733,43.5838,43.6733,15100.0
2007-10-01 10:00:00,63.45,63.59,63.32,63.43,26800.0,43.6802,43.7766,43.5907,43.6664,26800.0
2007-10-01 10:05:00,63.4,63.73,63.4,63.69,15200.0,43.6458,43.873,43.6458,43.8454,15200.0
2007-10-01 10:10:00,63.68,63.71,63.44,63.58,25900.0,43.8385,43.8592,43.6733,43.7697,25900.0
2007-10-01 10:15:00,63.59,63.63,63.5,63.57,20200.0,43.7766,43.8041,43.7146,43.7628,20200.0
2007-10-01 10:20:00,63.58,63.61,63.48,63.48,18100.0,43.7697,43.7903,43.7009,43.7009,18100.0
2007-10-01 10:25:00,63.49,63.51,63.37,63.37,11800.0,43.7077,43.7215,43.6251,43.6251,11800.0
2007-10-01 10:30:00,63.39,63.41,63.16,63.24,23400.0,43.6389,43.6527,43.4806,43.5356,23400.0
2007-10-01 10:35:00,63.26,63.33,63.03,63.18,31500.0,43.5494,43.5976,43.3911,43.4943,31500.0
2007-10-01 10:40:00,63.18,63.19,63.06,63.08,10200.0,43.4943,43.5012,43.4117,43.4255,10200.0
2007-10-01 10:45:00,63.08,63.25,63.04,63.17,22400.0,43.4255,43.5425,43.3979,43.4874,22400.0
2007-10-01 10:50:00,63.16,63.25,63.14,63.2,9800.0,43.4806,43.5425,43.4668,43.5081,9800.0
2007-10-01 10:55:00,63.23,63.25,63.15,63.19,10400.0,43.5287,43.5425,43.4737,43.5012,10400.0
2007-10-01 11:00:00,63.19,63.23,63.13,63.2,17200.0,43.5012,43.5287,43.4599,43.5081,17200.0
2007-10-01 11:05:00,63.17,63.28,63.16,63.25,13900.0,43.4874,43.5632,43.4806,43.5425,13900.0
2007-10-01 11:10:00,63.25,63.33,63.24,63.28,18600.0,43.5425,43.5976,43.5356,43.5632,18600.0
2007-10-01 11:15:00,63.3,63.31,63.26,63.3,10400.0,43.5769,43.5838,43.5494,43.5769,10400.0
2007-10-01 11:20:00,63.32,63.36,63.27,63.34,25800.0,43.5907,43.6182,43.5563,43.6045,25800.0
2007-10-01 11:25:00,63.34,63.35,63.22,63.29,22200.0,43.6045,43.6114,43.5219,43.5701,22200.0
2007-10-01 11:30:00,63.26,63.41,63.26,63.38,16600.0,43.5494,43.6527,43.5494,43.632,16600.0
2007-10-01 11:35:00,63.38,63.4,63.28,63.36,28100.0,43.632,43.6458,43.5632,43.6182,28100.0
2007-10-01 11:40:00,63.36,63.47,63.34,63.45,25900.0,43.6182,43.694,43.6045,43.6802,25900.0
2007-10-01 11:45:00,63.47,63.69,63.47,63.63,9200.0,43.694,43.8454,43.694,43.8041,9200.0
2007-10-01 11:50:00,63.64,63.71,63.54,63.68,26900.0,43.811,43.8592,43.7422,43.8385,26900.0
2007-10-01 11:55:00,63.69,63.73,63.58,63.61,23900.0,43.8454,43.873,43.7697,43.7903,23900.0
2007-10-01 12:00:00,63.61,63.69,63.58,63.67,10000.0,43.7903,43.8454,43.7697,43.8317,10000.0
2007-10-01 12:05:00,63.66,63.72,63.65,63.7,12000.0,43.8248,43.8661,43.8179,43.8523,12000.0
2007-10-01 12:10:00,63.71,63.72,63.67,63.7,12500.0,43.8592,43.8661,43.8317,43.8523,12500.0
2007-10-01 12:15:00,63.69,63.85,63.69,63.85,6400.0,43.8454,43.9556,43.8454,43.9556,6400.0
2007-10-01 12:20:00,63.87,63.99,63.84,63.96,11200.0,43.9693,44.0519,43.9487,44.0313,11200.0
2007-10-01 12:25:00,63.96,63.99,63.91,63.96,11600.0,44.0313,44.0519,43.9969,44.0313,11600.0
2007-10-01 12:30:00,63.95,63.99,63.86,63.86,14900.0,44.0244,44.0519,43.9625,43.9625,14900.0
2007-10-01 12:35:00,63.86,63.86,63.69,63.71,9100.0,43.9625,43.9625,43.8454,43.8592,9100.0
2007-10-01 12:40:00,63.69,63.73,63.64,63.69,15700.0,43.8454,43.873,43.811,43.8454,15700.0
2007-10-01 12:45:00,63.69,63.79,63.68,63.76,15000.0,43.8454,43.9143,43.8385,43.8936,15000.0
2007-10-01 12:50:00,63.75,63.76,63.73,63.74,11900.0,43.8867,43.8936,43.873,43.8798,11900.0
2007-10-01 12:55:00,63.74,63.75,63.69,63.72,15500.0,43.8798,43.8867,43.8454,43.8661,15500.0
2007-10-01 13:00:00,63.74,63.79,63.71,63.71,8300.0,43.8798,43.9143,43.8592,43.8592,8300.0
2007-10-01 13:05:00,63.72,63.77,63.7,63.71,11400.0,43.8661,43.9005,43.8523,43.8592,11400.0
2007-10-01 13:10:00,63.71,63.74,63.69,63.7,16300.0,43.8592,43.8798,43.8454,43.8523,16300.0
2007-10-01 13:15:00,63.7,63.85,63.68,63.74,12000.0,43.8523,43.9556,43.8385,43.8798,12000.0
2007-10-01 13:20:00,63.77,63.77,63.7,63.77,7300.0,43.9005,43.9005,43.8523,43.9005,7300.0
2007-10-01 13:25:00,63.77,63.94,63.76,63.88,11600.0,43.9005,44.0175,43.8936,43.9762,11600.0
2007-10-01 13:30:00,63.85,63.89,63.79,63.79,9600.0,43.9556,43.9831,43.9143,43.9143,9600.0
2007-10-01 13:35:00,63.79,63.88,63.74,63.88,10600.0,43.9143,43.9762,43.8798,43.9762,10600.0
2007-10-01 13:40:00,63.86,63.88,63.69,63.74,31200.0,43.9625,43.9762,43.8454,43.8798,31200.0
2007-10-01 13:45:00,63.74,63.74,63.62,63.66,18400.0,43.8798,43.8798,43.7972,43.8248,18400.0
2007-10-01 13:50:00,63.66,63.71,63.65,63.69,4300.0,43.8248,43.8592,43.8179,43.8454,4300.0
2007-10-01 13:55:00,63.69,63.7,63.67,63.67,3600.0,43.8454,43.8523,43.8317,43.8317,3600.0
2007-10-01 14:00:00,63.67,63.8,63.67,63.8,10200.0,43.8317,43.9211,43.8317,43.9211,10200.0
2007-10-01 14:05:00,63.8,63.87,63.75,63.86,9900.0,43.9211,43.9693,43.8867,43.9625,9900.0
2007-10-01 14:10:00,63.86,63.87,63.79,63.82,11800.0,43.9625,43.9693,43.9143,43.9349,11800.0
2007-10-01 14:15:00,63.82,63.86,63.71,63.8,17000.0,43.9349,43.9625,43.8592,43.9211,17000.0
2007-10-01 14:20:00,63.76,63.8,63.72,63.73,7100.0,43.8936,43.9211,43.8661,43.873,7100.0
2007-10-01 14:25:00,63.75,63.81,63.7,63.73,8100.0,43.8867,43.928,43.8523,43.873,8100.0
2007-10-01 14:30:00,63.73,63.75,63.69,63.7,8300.0,43.873,43.8867,43.8454,43.8523,8300.0
2007-10-01 14:35:00,63.72,63.73,63.69,63.73,3300.0,43.8661,43.873,43.8454,43.873,3300.0
2007-10-01 14:40:00,63.72,63.83,63.66,63.66,26700.0,43.8661,43.9418,43.8248,43.8248,26700.0
2007-10-01 14:45:00,63.66,63.75,63.63,63.68,17300.0,43.8248,43.8867,43.8041,43.8385,17300.0
2007-10-01 14:50:00,63.68,63.79,63.68,63.72,15900.0,43.8385,43.9143,43.8385,43.8661,15900.0
2007-10-01 14:55:00,63.73,63.75,63.71,63.71,11000.0,43.873,43.8867,43.8592,43.8592,11000.0
2007-10-01 15:00:00,63.73,63.81,63.71,63.74,23000.0,43.873,43.928,43.8592,43.8798,23000.0
2007-10-01 15:05:00,63.74,63.79,63.72,63.79,10800.0,43.8798,43.9143,43.8661,43.9143,10800.0
2007-10-01 15:10:00,63.81,64.0,63.81,63.99,14300.0,43.928,44.0588,43.928,44.0519,14300.0
2007-10-01 15:15:00,63.98,64.05,63.89,63.96,24100.0,44.0451,44.0933,43.9831,44.0313,24100.0
2007-10-01 15:20:00,63.95,64.02,63.94,64.01,20100.0,44.0244,44.0726,44.0175,44.0657,20100.0
2007-10-01 15:25:00,64.02,64.06,63.98,63.98,11100.0,44.0726,44.1001,44.0451,44.0451,11100.0
2007-10-01 15:30:00,64.0,64.01,63.85,63.89,13700.0,44.0588,44.0657,43.9556,43.9831,13700.0
2007-10-01 15:35:00,63.89,63.89,63.75,63.77,9500.0,43.9831,43.9831,43.8867,43.9005,9500.0
2007-10-01 15:40:00,63.76,63.8,63.71,63.75,12300.0,43.8936,43.9211,43.8592,43.8867,12300.0
2007-10-01 15:45:00,63.77,64.02,63.77,63.9,24600.0,43.9005,44.0726,43.9005,43.99,24600.0
2007-10-01 15:50:00,63.9,64.06,63.89,64.06,22200.0,43.99,44.1001,43.9831,44.1001,22200.0
2007-10-01 15:55:00,64.06,64.06,63.89,63.98,37300.0,44.1001,44.1001,43.9831,44.0451,37300.0
2007-10-02 09:30:00,64.31,64.31,63.98,64.16,12500.0,44.2722,44.2722,44.0451,44.169,12500.0
2007-10-02 09:35:00,64.12,64.3,63.96,64.28,10300.0,44.1414,44.2654,44.0313,44.2516,10300.0
2007-10-02 09:40:00,64.28,64.3,64.12,64.18,26800.0,44.2516,44.2654,44.1414,44.1827,26800.0
2007-10-02 09:45:00,64.14,64.22,64.07,64.15,10000.0,44.1552,44.2103,44.107,44.1621,10000.0
2007-10-02 09:50:00,64.15,64.32,64.14,64.32,8200.0,44.1621,44.2791,44.1552,44.2791,8200.0
2007-10-02 09:55:00,64.32,64.33,64.07,64.12,70600.0,44.2791,44.286,44.107,44.1414,70600.0
2007-10-02 10:00:00,64.08,64.22,64.08,64.18,6300.0,44.1139,44.2103,44.1139,44.1827,6300.0
2007-10-02 10:05:00,64.18,64.19,64.02,64.19,5300.0,44.1827,44.1896,44.0726,44.1896,5300.0
2007-10-02 10:10:00,64.2,64.23,64.06,64.17,11800.0,44.1965,44.2172,44.1001,44.1759,11800.0
2007-10-02 10:15:00,64.19,64.3,64.07,64.08,15900.0,44.1896,44.2654,44.107,44.1139,15900.0
2007-10-02 10:20:00,64.08,64.13,64.0,64.04,16300.0,44.1139,44.1483,44.0588,44.0864,16300.0
2007-10-02 10:25:00,64.03,64.15,64.01,64.02,12400.0,44.0795,44.1621,44.0657,44.0726,12400.0
2007-10-02 10:30:00,64.02,64.23,64.0,64.19,25800.0,44.0726,44.2172,44.0588,44.1896,25800.0
2007-10-02 10:35:00,64.16,64.18,64.0,64.12,17100.0,44.169,44.1827,44.0588,44.1414,17100.0
2007-10-02 10:40:00,64.12,64.13,64.0,64.08,10200.0,44.1414,44.1483,44.0588,44.1139,10200.0
2007-10-02 10:45:00,64.08,64.09,64.0,64.02,15900.0,44.1139,44.1208,44.0588,44.0726,15900.0
2007-10-02 10:50:00,64.02,64.15,64.01,64.11,21300.0,44.0726,44.1621,44.0657,44.1346,21300.0
2007-10-02 10:55:00,64.07,64.11,64.04,64.07,15500.0,44.107,44.1346,44.0864,44.107,15500.0
2007-10-02 11:00:00,64.08,64.09,64.0,64.03,9800.0,44.1139,44.1208,44.0588,44.0795,9800.0
2007-10-02 11:05:00,64.03,64.03,63.74,63.78,40100.0,44.0795,44.0795,43.8798,43.9074,40100.0
2007-10-02 11:10:00,63.74,63.78,63.67,63.68,25400.0,43.8798,43.9074,43.8317,43.8385,25400.0
2007-10-02 11:15:00,63.67,63.71,63.66,63.7,5200.0,43.8317,43.8592,43.8248,43.8523,5200.0
2007-10-02 11:20:00,63.7,63.85,63.7,63.81,10300.0,43.8523,43.9556,43.8523,43.928,10300.0
2007-10-02 11:25:00,63.8,63.9,63.8,63.88,8900.0,43.9211,43.99,43.9211,43.9762,8900.0
2007-10-02 11:30:00,63.9,63.98,63.89,63.9,18200.0,43.99,44.0451,43.9831,43.99,18200.0
2007-10-02 11:35:00,63.89,63.96,63.88,63.94,9700.0,43.9831,44.0313,43.9762,44.0175,9700.0
2007-10-02 11:40:00,63.94,63.98,63.93,63.95,14500.0,44.0175,44.0451,44.0106,44.0244,14500.0
2007-10-02 11:45:00,63.96,63.99,63.92,63.92,7000.0,44.0313,44.0519,44.0038,44.0038,7000.0
2007-10-02 11:50:00,63.92,63.94,63.9,63.92,15800.0,44.0038,44.0175,43.99,44.0038,15800.0
2007-10-02 11:55:00,63.93,63.95,63.88,63.95,28600.0,44.0106,44.0244,43.9762,44.0244,28600.0
2007-10-02 12:00:00,63.95,64.0,63.95,63.99,12900.0,44.0244,44.0588,44.0244,44.0519,12900.0
2007-10-02 12:05:00,64.0,64.0,63.97,63.98,13500.0,44.0588,44.0588,44.0382,44.0451,13500.0
2007-10-02 12:10:00,63.97,64.05,63.97,64.0,17200.0,44.0382,44.0933,44.0382,44.0588,17200.0
2007-10-02 12:15:00,64.0,64.13,64.0,64.13,17500.0,44.0588,44.1483,44.0588,44.1483,17500.0
2007-10-02 12:20:00,64.13,64.19,64.11,64.17,8000.0,44.1483,44.1896,44.1346,44.1759,8000.0
2007-10-02 12:25:00,64.17,64.2,64.14,64.2,9700.0,44.1759,44.1965,44.1552,44.1965,9700.0
2007-10-02 12:30:00,64.19,64.21,64.08,64.13,12600.0,44.1896,44.2034,44.1139,44.1483,12600.0
2007-10-02 12:35:00,64.13,64.15,64.1,64.11,4900.0,44.1483,44.1621,44.1277,44.1346,4900.0
2007-10-02 12:40:00,64.12,64.14,64.08,64.13,9300.0,44.1414,44.1552,44.1139,44.1483,9300.0
2007-10-02 12:45:00,64.14,64.15,64.0,64.02,15800.0,44.1552,44.1621,44.0588,44.0726,15800.0
2007-10-02 12:50:00,64.02,64.04,63.97,64.0,16100.0,44.0726,44.0864,44.0382,44.0588,16100.0
2007-10-02 12:55:00,64.01,64.05,63.94,64.0,8600.0,44.0657,44.0933,44.0175,44.0588,8600.0
2007-10-02 13:00:00,63.99,64.04,63.99,64.04,10200.0,44.0519,44.0864,44.0519,44.0864,10200.0
2007-10-02 13:05:00,64.05,64.05,63.9,63.94,14700.0,44.0933,44.0933,43.99,44.0175,14700.0
2007-10-02 13:10:00,63.96,64.03,63.96,64.0,14900.0,44.0313,44.0795,44.0313,44.0588,14900.0
2007-10-02 13:15:00,64.0,64.01,63.98,64.01,12100.0,44.0588,44.0657,44.0451,44.0657,12100.0
2007-10-02 13:20:00,64.01,64.03,63.99,64.0,10000.0,44.0657,44.0795,44.0519,44.0588,10000.0
2007-10-02 13:25:00,63.99,63.99,63.78,63.8,19700.0,44.0519,44.0519,43.9074,43.9211,19700.0
2007-10-02 13:30:00,63.79,63.8,63.78,63.78,7100.0,43.9143,43.9211,43.9074,43.9074,7100.0
2007-10-02 13:35:00,63.79,63.8,63.72,63.76,14500.0,43.9143,43.9211,43.8661,43.8936,14500.0
2007-10-02 13:40:00,63.76,63.81,63.74,63.79,23800.0,43.8936,43.928,43.8798,43.9143,23800.0
2007-10-02 13:45:00,63.78,63.82,63.74,63.79,30200.0,43.9074,43.9349,43.8798,43.9143,30200.0
2007-10-02 13:50:00,63.8,63.96,63.8,63.96,8600.0,43.9211,44.0313,43.9211,44.0313,8600.0
2007-10-02 13:55:00,63.94,64.05,63.94,64.05,7400.0,44.0175,44.0933,44.0175,44.0933,7400.0
2007-10-02 14:00:00,64.05,64.11,64.05,64.1,14800.0,44.0933,44.1346,44.0933,44.1277,14800.0
2007-10-02 14:05:00,64.11,64.12,64.09,64.11,9100.0,44.1346,44.1414,44.1208,44.1346,9100.0
2007-10-02 14:10:00,64.12,64.3,64.11,64.3,11000.0,44.1414,44.2654,44.1346,44.2654,11000.0
2007-10-02 14:15:00,64.31,64.37,64.27,64.36,14000.0,44.2722,44.3135,44.2447,44.3067,14000.0
2007-10-02 14:20:00,64.37,64.38,64.22,64.25,14200.0,44.3135,44.3204,44.2103,44.2309,14200.0
2007-10-02 14:25:00,64.23,64.3,64.23,64.25,15100.0,44.2172,44.2654,44.2172,44.2309,15100.0
2007-10-02 14:30:00,64.26,64.36,64.24,64.34,14700.0,44.2378,44.3067,44.2241,44.2929,14700.0
2007-10-02 14:35:00,64.31,64.35,64.3,64.33,16100.0,44.2722,44.2998,44.2654,44.286,16100.0
2007-10-02 14:40:00,64.32,64.4,64.29,64.36,17200.0,44.2791,44.3342,44.2585,44.3067,17200.0
2007-10-02 14:45:00,64.36,64.46,64.36,64.46,8800.0,44.3067,44.3755,44.3067,44.3755,8800.0
2007-10-02 14:50:00,64.44,64.5,64.43,64.49,21000.0,44.3617,44.403,44.3549,44.3962,21000.0
2007-10-02 14:55:00,64.5,64.53,64.47,64.53,21200.0,44.403,44.4237,44.3824,44.4237,21200.0
2007-10-02 15:00:00,64.54,64.56,64.42,64.44,26200.0,44.4306,44.4443,44.348,44.3617,26200.0
2007-10-02 15:05:00,64.45,64.46,64.37,64.39,25400.0,44.3686,44.3755,44.3135,44.3273,25400.0
2007-10-02 15:10:00,64.4,64.4,64.16,64.18,29300.0,44.3342,44.3342,44.169,44.1827,29300.0
2007-10-02 15:15:00,64.19,64.29,64.19,64.21,29100.0,44.1896,44.2585,44.1896,44.2034,29100.0
2007-10-02 15:20:00,64.21,64.28,64.08,64.16,37500.0,44.2034,44.2516,44.1139,44.169,37500.0
2007-10-02 15:25:00,64.17,64.42,64.16,64.35,39200.0,44.1759,44.348,44.169,44.2998,39200.0
2007-10-02 15:30:00,64.34,64.34,64.19,64.24,39800.0,44.2929,44.2929,44.1896,44.2241,39800.0
2007-10-02 15:35:00,64.24,64.37,64.23,64.34,42200.0,44.2241,44.3135,44.2172,44.2929,42200.0
2007-10-02 15:40:00,64.36,64.51,64.34,64.5,34600.0,44.3067,44.4099,44.2929,44.403,34600.0
2007-10-02 15:45:00,64.49,64.5,64.26,64.34,31200.0,44.3962,44.403,44.2378,44.2929,31200.0
2007-10-02 15:50:00,64.36,64.45,64.26,64.3,34400.0,44.3067,44.3686,44.2378,44.2654,34400.0
2007-10-02 15:55:00,64.3,64.42,64.26,64.41,31800.0,44.2654,44.348,44.2378,44.3411,31800.0
2007-10-03 09:30:00,63.88,64.13,63.85,64.11,9100.0,43.9762,44.1483,43.9556,44.1346,9100.0
2007-10-03 09:35:00,64.17,64.27,64.04,64.04,8600.0,44.1759,44.2447,44.0864,44.0864,8600.0
2007-10-03 09:40:00,64.08,64.08,63.92,63.92,16100.0,44.1139,44.1139,44.0038,44.0038,16100.0
2007-10-03 09:45:00,63.93,63.95,63.7,63.73,9400.0,44.0106,44.0244,43.8523,43.873,9400.0
2007-10-03 09:50:00,63.75,63.86,63.73,63.76,6500.0,43.8867,43.9625,43.873,43.8936,6500.0
2007-10-03 09:55:00,63.8,63.8,63.67,63.71,7000.0,43.9211,43.9211,43.8317,43.8592,7000.0
2007-10-03 10:00:00,63.76,64.0,63.76,63.97,6600.0,43.8936,44.0588,43.8936,44.0382,6600.0
2007-10-03 10:05:00,63.96,64.09,63.88,64.0,15700.0,44.0313,44.1208,43.9762,44.0588,15700.0
2007-10-03 10:10:00,64.0,64.09,63.87,64.01,15400.0,44.0588,44.1208,43.9693,44.0657,15400.0
2007-10-03 10:15:00,64.01,64.09,63.8,63.85,25300.0,44.0657,44.1208,43.9211,43.9556,25300.0
2007-10-03 10:20:00,63.86,63.99,63.86,63.96,15100.0,43.9625,44.0519,43.9625,44.0313,15100.0
2007-10-03 10:25:00,63.99,63.99,63.84,63.94,14500.0,44.0519,44.0519,43.9487,44.0175,14500.0
2007-10-03 10:30:00,63.94,64.05,63.9,64.05,19500.0,44.0175,44.0933,43.99,44.0933,19500.0
2007-10-03 10:35:00,64.05,64.06,63.91,63.92,18700.0,44.0933,44.1001,43.9969,44.0038,18700.0
2007-10-03 10:40:00,63.91,63.94,63.88,63.88,11500.0,43.9969,44.0175,43.9762,43.9762,11500.0
2007-10-03 10:45:00,63.88,63.94,63.86,63.94,12200.0,43.9762,44.0175,43.9625,44.0175,12200.0
2007-10-03 10:50:00,63.98,64.11,63.95,64.08,15800.0,44.0451,44.1346,44.0244,44.1139,15800.0
2007-10-03 10:55:00,64.08,64.13,64.0,64.11,10400.0,44.1139,44.1483,44.0588,44.1346,10400.0
2007-10-03 11:00:00,64.13,64.15,63.99,64.03,19300.0,44.1483,44.1621,44.0519,44.0795,19300.0
2007-10-03 11:05:00,64.04,64.12,63.98,64.01,29200.0,44.0864,44.1414,44.0451,44.0657,29200.0
2007-10-03 11:10:00,64.02,64.03,63.93,63.98,12400.0,44.0726,44.0795,44.0106,44.0451,12400.0
2007-10-03 11:15:00,63.98,64.03,63.96,64.03,15000.0,44.0451,44.0795,44.0313,44.0795,15000.0
2007-10-03 11:20:00,64.03,64.04,63.94,63.95,13000.0,44.0795,44.0864,44.0175,44.0244,13000.0
2007-10-03 11:25:00,63.94,64.01,63.94,64.01,4500.0,44.0175,44.0657,44.0175,44.0657,4500.0
2007-10-03 11:30:00,64.03,64.1,63.97,64.04,19100.0,44.0795,44.1277,44.0382,44.0864,19100.0
2007-10-03 11:35:00,64.07,64.07,63.95,64.07,11600.0,44.107,44.107,44.0244,44.107,11600.0
2007-10-03 11:40:00,64.06,64.14,64.04,64.07,8200.0,44.1001,44.1552,44.0864,44.107,8200.0
2007-10-03 11:45:00,64.09,64.09,64.04,64.06,11300.0,44.1208,44.1208,44.0864,44.1001,11300.0
2007-10-03 11:50:00,64.07,64.24,64.06,64.14,17300.0,44.107,44.2241,44.1001,44.1552,17300.0
2007-10-03 11:55:00,64.14,64.18,64.04,64.04,10000.0,44.1552,44.1827,44.0864,44.0864,10000.0
2007-10-03 12:00:00,64.05,64.11,64.0,64.0,13100.0,44.0933,44.1346,44.0588,44.0588,13100.0
2007-10-03 12:05:00,64.0,64.13,63.99,64.02,22900.0,44.0588,44.1483,44.0519,44.0726,22900.0
2007-10-03 12:10:00,64.01,64.07,63.99,64.0,10800.0,44.0657,44.107,44.0519,44.0588,10800.0
2007-10-03 12:15:00,63.99,64.0,63.95,63.99,6200.0,44.0519,44.0588,44.0244,44.0519,6200.0
2007-10-03 12:20:00,63.99,64.09,63.99,64.01,9800.0,44.0519,44.1208,44.0519,44.0657,9800.0
2007-10-03 12:25:00,64.02,64.04,64.0,64.02,8700.0,44.0726,44.0864,44.0588,44.0726,8700.0
2007-10-03 12:30:00,64.05,64.05,64.01,64.02,6500.0,44.0933,44.0933,44.0657,44.0726,6500.0
2007-10-03 12:35:00,64.03,64.06,64.0,64.02,10700.0,44.0795,44.1001,44.0588,44.0726,10700.0
2007-10-03 12:40:00,64.04,64.05,64.0,64.01,10400.0,44.0864,44.0933,44.0588,44.0657,10400.0
2007-10-03 12:45:00,64.01,64.04,64.0,64.01,11500.0,44.0657,44.0864,44.0588,44.0657,11500.0
2007-10-03 12:50:00,64.0,64.05,64.0,64.04,12300.0,44.0588,44.0933,44.0588,44.0864,12300.0
2007-10-03 12:55:00,64.03,64.07,63.99,64.03,10100.0,44.0795,44.107,44.0519,44.0795,10100.0
2007-10-03 13:00:00,64.02,64.08,64.01,64.05,8200.0,44.0726,44.1139,44.0657,44.0933,8200.0
2007-10-03 13:05:00,64.04,64.06,63.91,63.94,13400.0,44.0864,44.1001,43.9969,44.0175,13400.0
2007-10-03 13:10:00,63.92,63.92,63.86,63.9,7700.0,44.0038,44.0038,43.9625,43.99,7700.0
2007-10-03 13:15:00,63.91,63.95,63.89,63.94,6600.0,43.9969,44.0244,43.9831,44.0175,6600.0
2007-10-03 13:20:00,63.97,63.99,63.9,63.97,6900.0,44.0382,44.0519,43.99,44.0382,6900.0
2007-10-03 13:25:00,63.97,64.03,63.97,63.99,9400.0,44.0382,44.0795,44.0382,44.0519,9400.0
2007-10-03 13:30:00,63.99,64.06,63.98,64.05,7000.0,44.0519,44.1001,44.0451,44.0933,7000.0
2007-10-03 13:35:00,64.05,64.05,63.92,63.96,10500.0,44.0933,44.0933,44.0038,44.0313,10500.0
2007-10-03 13:40:00,63.98,64.02,63.97,63.98,14600.0,44.0451,44.0726,44.0382,44.0451,14600.0
2007-10-03 13:45:00,63.98,63.98,63.86,63.94,12800.0,44.0451,44.0451,43.9625,44.0175,12800.0
2007-10-03 13:50:00,63.95,64.0,63.95,63.97,5900.0,44.0244,44.0588,44.0244,44.0382,5900.0
2007-10-03 13:55:00,63.97,64.07,63.94,64.07,9700.0,44.0382,44.107,44.0175,44.107,9700.0
2007-10-03 14:00:00,64.06,64.09,63.9,64.0,13000.0,44.1001,44.1208,43.99,44.0588,13000.0
2007-10-03 14:05:00,63.98,64.0,63.96,63.97,11000.0,44.0451,44.0588,44.0313,44.0382,11000.0
2007-10-03 14:10:00,63.97,64.1,63.94,64.02,16000.0,44.0382,44.1277,44.0175,44.0726,16000.0
2007-10-03 14:15:00,64.04,64.08,63.96,64.08,20700.0,44.0864,44.1139,44.0313,44.1139,20700.0
2007-10-03 14:20:00,64.08,64.22,63.99,64.07,35700.0,44.1139,44.2103,44.0519,44.107,35700.0
2007-10-03 14:25:00,64.07,64.19,64.06,64.15,15200.0,44.107,44.1896,44.1001,44.1621,15200.0
2007-10-03 14:30:00,64.15,64.19,64.08,64.1,14800.0,44.1621,44.1896,44.1139,44.1277,14800.0
2007-10-03 14:35:00,64.14,64.2,64.09,64.17,10000.0,44.1552,44.1965,44.1208,44.1759,10000.0
2007-10-03 14:40:00,64.18,64.2,64.1,64.1,13200.0,44.1827,44.1965,44.1277,44.1277,13200.0
2007-10-03 14:45:00,64.1,64.1,64.0,64.04,19600.0,44.1277,44.1277,44.0588,44.0864,19600.0
2007-10-03 14:50:00,64.06,64.1,64.02,64.05,11200.0,44.1001,44.1277,44.0726,44.0933,11200.0
2007-10-03 14:55:00,64.06,64.11,64.0,64.03,16600.0,44.1001,44.1346,44.0588,44.0795,16600.0
2007-10-03 15:00:00,64.05,64.07,64.0,64.07,15500.0,44.0933,44.107,44.0588,44.107,15500.0
2007-10-03 15:05:00,64.07,64.21,64.07,64.16,24700.0,44.107,44.2034,44.107,44.169,24700.0
2007-10-03 15:10:00,64.14,64.23,64.13,64.18,13200.0,44.1552,44.2172,44.1483,44.1827,13200.0
2007-10-03 15:15:00,64.2,64.28,64.17,64.2,17900.0,44.1965,44.2516,44.1759,44.1965,17900.0
2007-10-03 15:20:00,64.19,64.19,64.08,64.08,12000.0,44.1896,44.1896,44.1139,44.1139,12000.0
2007-10-03 15:25:00,64.09,64.1,64.02,64.05,15500.0,44.1208,44.1277,44.0726,44.0933,15500.0
2007-10-03 15:30:00,64.06,64.14,64.06,64.1,20400.0,44.1001,44.1552,44.1001,44.1277,20400.0
2007-10-03 15:35:00,64.09,64.13,64.01,64.06,18500.0,44.1208,44.1483,44.0657,44.1001,18500.0
2007-10-03 15:40:00,64.06,64.11,64.0,64.09,34600.0,44.1001,44.1346,44.0588,44.1208,34600.0
2007-10-03 15:45:00,64.09,64.13,64.06,64.1,29700.0,44.1208,44.1483,44.1001,44.1277,29700.0
2007-10-03 15:50:00,64.09,64.11,64.07,64.09,27400.0,44.1208,44.1346,44.107,44.1208,27400.0
2007-10-03 15:55:00,64.09,64.11,64.01,64.03,33300.0,44.1208,44.1346,44.0657,44.0795,33300.0
2007-10-04 09:30:00,64.1,64.23,64.1,64.15,8800.0,44.1277,44.2172,44.1277,44.1621,8800.0
2007-10-04 09:35:00,64.24,64.56,64.22,64.5,5000.0,44.2241,44.4443,44.2103,44.403,5000.0
2007-10-04 09:40:00,64.54,64.82,64.43,64.69,50700.0,44.4306,44.6233,44.3549,44.5338,50700.0
2007-10-04 09:45:00,64.68,64.68,64.54,64.56,8800.0,44.527,44.527,44.4306,44.4443,8800.0
2007-10-04 09:50:00,64.59,64.83,64.54,64.74,21900.0,44.465,44.6302,44.4306,44.5683,21900.0
2007-10-04 09:55:00,64.7,64.76,64.67,64.73,7400.0,44.5407,44.582,44.5201,44.5614,7400.0
2007-10-04 10:00:00,64.73,64.82,64.68,64.71,6300.0,44.5614,44.6233,44.527,44.5476,6300.0
2007-10-04 10:05:00,64.74,64.95,64.74,64.95,4500.0,44.5683,44.7128,44.5683,44.7128,4500.0
2007-10-04 10:10:00,64.94,65.0,64.86,64.96,25500.0,44.7059,44.7473,44.6509,44.7197,25500.0
2007-10-04 10:15:00,64.94,64.95,64.83,64.86,12300.0,44.7059,44.7128,44.6302,44.6509,12300.0
2007-10-04 10:20:00,64.86,64.9,64.84,64.86,8000.0,44.6509,44.6784,44.6371,44.6509,8000.0
2007-10-04 10:25:00,64.86,64.93,64.69,64.73,24600.0,44.6509,44.6991,44.5338,44.5614,24600.0
2007-10-04 10:30:00,64.73,64.88,64.64,64.65,24300.0,44.5614,44.6646,44.4994,44.5063,24300.0
2007-10-04 10:35:00,64.65,64.65,64.44,64.46,26500.0,44.5063,44.5063,44.3617,44.3755,26500.0
2007-10-04 10:40:00,64.46,64.6,64.4,64.54,8900.0,44.3755,44.4719,44.3342,44.4306,8900.0
2007-10-04 10:45:00,64.57,64.68,64.57,64.62,5900.0,44.4512,44.527,44.4512,44.4857,5900.0
2007-10-04 10:50:00,64.61,64.8,64.59,64.71,16300.0,44.4788,44.6096,44.465,44.5476,16300.0
2007-10-04 10:55:00,64.72,64.73,64.65,64.7,13800.0,44.5545,44.5614,44.5063,44.5407,13800.0
2007-10-04 11:00:00,64.7,64.74,64.59,64.71,17200.0,44.5407,44.5683,44.465,44.5476,17200.0
2007-10-04 11:05:00,64.71,64.71,64.61,64.7,15500.0,44.5476,44.5476,44.4788,44.5407,15500.0
2007-10-04 11:10:00,64.69,64.7,64.51,64.62,26600.0,44.5338,44.5407,44.4099,44.4857,26600.0
2007-10-04 11:15:00,64.62,64.72,64.57,64.66,19000.0,44.4857,44.5545,44.4512,44.5132,19000.0
2007-10-04 11:20:00,64.66,64.73,64.65,64.69,6100.0,44.5132,44.5614,44.5063,44.5338,6100.0
2007-10-04 11:25:00,64.68,64.68,64.61,64.63,12000.0,44.527,44.527,44.4788,44.4925,12000.0
2007-10-04 11:30:00,64.61,64.72,64.61,64.72,5100.0,44.4788,44.5545,44.4788,44.5545,5100.0
2007-10-04 11:35:00,64.72,64.75,64.69,64.75,24200.0,44.5545,44.5751,44.5338,44.5751,24200.0
2007-10-04 11:40:00,64.74,64.74,64.72,64.73,4300.0,44.5683,44.5683,44.5545,44.5614,4300.0
2007-10-04 11:45:00,64.74,64.82,64.72,64.74,10100.0,44.5683,44.6233,44.5545,44.5683,10100.0
2007-10-04 11:50:00,64.73,64.77,64.73,64.75,13700.0,44.5614,44.5889,44.5614,44.5751,13700.0
2007-10-04 11:55:00,64.75,64.84,64.75,64.83,7100.0,44.5751,44.6371,44.5751,44.6302,7100.0
2007-10-04 12:00:00,64.83,64.83,64.75,64.75,8000.0,44.6302,44.6302,44.5751,44.5751,8000.0
2007-10-04 12:05:00,64.75,64.76,64.67,64.67,42500.0,44.5751,44.582,44.5201,44.5201,42500.0
2007-10-04 12:10:00,64.67,64.67,64.58,64.58,9900.0,44.5201,44.5201,44.4581,44.4581,9900.0
2007-10-04 12:15:00,64.57,64.72,64.57,64.69,16800.0,44.4512,44.5545,44.4512,44.5338,16800.0
2007-10-04 12:20:00,64.68,64.68,64.58,64.59,6900.0,44.527,44.527,44.4581,44.465,6900.0
2007-10-04 12:25:00,64.59,64.6,64.58,64.58,2800.0,44.465,44.4719,44.4581,44.4581,2800.0
2007-10-04 12:30:00,64.59,64.62,64.59,64.6,11100.0,44.465,44.4857,44.465,44.4719,11100.0
2007-10-04 12:35:00,64.6,64.61,64.52,64.6,9200.0,44.4719,44.4788,44.4168,44.4719,9200.0
2007-10-04 12:40:00,64.59,64.61,64.56,64.6,7100.0,44.465,44.4788,44.4443,44.4719,7100.0
2007-10-04 12:45:00,64.6,64.65,64.56,64.62,9700.0,44.4719,44.5063,44.4443,44.4857,9700.0
2007-10-04 12:50:00,64.61,64.62,64.59,64.61,3500.0,44.4788,44.4857,44.465,44.4788,3500.0
2007-10-04 12:55:00,64.6,64.61,64.57,64.58,6600.0,44.4719,44.4788,44.4512,44.4581,6600.0
2007-10-04 13:00:00,64.59,64.61,64.58,64.59,3000.0,44.465,44.4788,44.4581,44.465,3000.0
2007-10-04 13:05:00,64.58,64.61,64.52,64.6,26700.0,44.4581,44.4788,44.4168,44.4719,26700.0
2007-10-04 13:10:00,64.58,64.6,64.58,64.58,2500.0,44.4581,44.4719,44.4581,44.4581,2500.0
2007-10-04 13:15:00,64.58,64.6,64.56,64.58,6600.0,44.4581,44.4719,44.4443,44.4581,6600.0
2007-10-04 13:20:00,64.56,64.63,64.53,64.6,11700.0,44.4443,44.4925,44.4237,44.4719,11700.0
2007-10-04 13:25:00,64.6,64.63,64.59,64.59,9100.0,44.4719,44.4925,44.465,44.465,9100.0
2007-10-04 13:30:00,64.6,64.61,64.54,64.59,4800.0,44.4719,44.4788,44.4306,44.465,4800.0
2007-10-04 13:35:00,64.59,64.7,64.49,64.64,17600.0,44.465,44.5407,44.3962,44.4994,17600.0
2007-10-04 13:40:00,64.67,64.68,64.57,64.57,5400.0,44.5201,44.527,44.4512,44.4512,5400.0
2007-10-04 13:45:00,64.6,64.6,64.58,64.58,6000.0,44.4719,44.4719,44.4581,44.4581,6000.0
2007-10-04 13:50:00,64.59,64.6,64.57,64.57,12800.0,44.465,44.4719,44.4512,44.4512,12800.0
2007-10-04 13:55:00,64.56,64.6,64.5,64.6,13500.0,44.4443,44.4719,44.403,44.4719,13500.0
2007-10-04 14:00:00,64.6,64.61,64.55,64.6,16300.0,44.4719,44.4788,44.4375,44.4719,16300.0
2007-10-04 14:05:00,64.6,64.65,64.59,64.64,10200.0,44.4719,44.5063,44.465,44.4994,10200.0
2007-10-04 14:10:00,64.64,64.67,64.63,64.66,3800.0,44.4994,44.5201,44.4925,44.5132,3800.0
2007-10-04 14:15:00,64.64,64.64,64.58,64.6,18800.0,44.4994,44.4994,44.4581,44.4719,18800.0
2007-10-04 14:20:00,64.63,64.63,64.57,64.57,11300.0,44.4925,44.4925,44.4512,44.4512,11300.0
2007-10-04 14:25:00,64.59,64.64,64.55,64.62,44700.0,44.465,44.4994,44.4375,44.4857,44700.0
2007-10-04 14:30:00,64.62,64.64,64.59,64.61,5500.0,44.4857,44.4994,44.465,44.4788,5500.0
2007-10-04 14:35:00,64.62,64.62,64.58,64.6,4800.0,44.4857,44.4857,44.4581,44.4719,4800.0
2007-10-04 14:40:00,64.6,64.6,64.5,64.59,12400.0,44.4719,44.4719,44.403,44.465,12400.0
2007-10-04 14:45:00,64.58,64.66,64.57,64.6,11400.0,44.4581,44.5132,44.4512,44.4719,11400.0
2007-10-04 14:50:00,64.6,64.63,64.6,64.62,3700.0,44.4719,44.4925,44.4719,44.4857,3700.0
2007-10-04 14:55:00,64.6,64.7,64.6,64.61,14800.0,44.4719,44.5407,44.4719,44.4788,14800.0
2007-10-04 15:00:00,64.6,64.67,64.59,64.66,5700.0,44.4719,44.5201,44.465,44.5132,5700.0
2007-10-04 15:05:00,64.66,64.66,64.6,64.64,5700.0,44.5132,44.5132,44.4719,44.4994,5700.0
2007-10-04 15:10:00,64.64,64.67,64.6,64.61,9700.0,44.4994,44.5201,44.4719,44.4788,9700.0
2007-10-04 15:15:00,64.61,64.67,64.56,64.63,12800.0,44.4788,44.5201,44.4443,44.4925,12800.0
2007-10-04 15:20:00,64.62,64.72,64.59,64.71,24000.0,44.4857,44.5545,44.465,44.5476,24000.0
2007-10-04 15:25:00,64.71,64.8,64.65,64.77,36100.0,44.5476,44.6096,44.5063,44.5889,36100.0
2007-10-04 15:30:00,64.77,64.93,64.77,64.89,37700.0,44.5889,44.6991,44.5889,44.6715,37700.0
2007-10-04 15:35:00,64.89,64.92,64.85,64.88,22500.0,44.6715,44.6922,44.644,44.6646,22500.0
2007-10-04 15:40:00,64.87,65.03,64.87,64.99,31200.0,44.6578,44.7679,44.6578,44.7404,31200.0
2007-10-04 15:45:00,64.97,65.07,64.96,65.03,27100.0,44.7266,44.7954,44.7197,44.7679,27100.0
2007-10-04 15:50:00,65.02,65.05,64.95,64.95,24200.0,44.761,44.7817,44.7128,44.7128,24200.0
2007-10-04 15:55:00,64.94,65.0,64.87,64.99,23200.0,44.7059,44.7473,44.6578,44.7404,23200.0
2007-10-05 09:30:00,65.7,65.93,65.6,65.82,19300.0,45.2291,45.3875,45.1603,45.3118,19300.0
2007-10-05 09:35:00,65.82,65.82,65.54,65.71,11300.0,45.3118,45.3118,45.119,45.236,11300.0
2007-10-05 09:40:00,65.75,65.77,65.65,65.67,14200.0,45.2636,45.2773,45.1947,45.2085,14200.0
2007-10-05 09:45:00,65.65,65.93,65.6,65.75,19300.0,45.1947,45.3875,45.1603,45.2636,19300.0
2007-10-05 09:50:00,65.75,65.96,65.7,65.88,12300.0,45.2636,45.4081,45.2291,45.3531,12300.0
2007-10-05 09:55:00,65.89,65.99,65.85,65.92,7000.0,45.3599,45.4288,45.3324,45.3806,7000.0
2007-10-05 10:00:00,65.9,65.96,65.84,65.89,3100.0,45.3668,45.4081,45.3255,45.3599,3100.0
2007-10-05 10:05:00,65.91,66.02,65.86,66.01,7100.0,45.3737,45.4494,45.3393,45.4426,7100.0
2007-10-05 10:10:00,66.03,66.03,65.86,65.9,13700.0,45.4563,45.4563,45.3393,45.3668,13700.0
2007-10-05 10:15:00,65.9,65.93,65.82,65.87,13300.0,45.3668,45.3875,45.3118,45.3462,13300.0
2007-10-05 10:20:00,65.86,65.86,65.75,65.78,24400.0,45.3393,45.3393,45.2636,45.2842,24400.0
2007-10-05 10:25:00,65.79,65.85,65.65,65.66,33700.0,45.2911,45.3324,45.1947,45.2016,33700.0
2007-10-05 10:30:00,65.62,65.67,65.47,65.65,13600.0,45.1741,45.2085,45.0708,45.1947,13600.0
2007-10-05 10:35:00,65.64,65.74,65.62,65.64,3800.0,45.1878,45.2567,45.1741,45.1878,3800.0
2007-10-05 10:40:00,65.67,65.77,65.63,65.73,4600.0,45.2085,45.2773,45.181,45.2498,4600.0
2007-10-05 10:45:00,65.74,65.93,65.74,65.85,21000.0,45.2567,45.3875,45.2567,45.3324,21000.0
2007-10-05 10:50:00,65.85,65.85,65.8,65.81,11800.0,45.3324,45.3324,45.298,45.3049,11800.0
2007-10-05 10:55:00,65.8,65.8,65.71,65.74,28000.0,45.298,45.298,45.236,45.2567,28000.0
2007-10-05 11:00:00,65.76,65.81,65.67,65.67,19400.0,45.2705,45.3049,45.2085,45.2085,19400.0
2007-10-05 11:05:00,65.67,65.73,65.62,65.62,4500.0,45.2085,45.2498,45.1741,45.1741,4500.0
2007-10-05 11:10:00,65.62,65.69,65.61,65.69,5500.0,45.1741,45.2223,45.1672,45.2223,5500.0
2007-10-05 11:15:00,65.64,65.7,65.63,65.68,7300.0,45.1878,45.2291,45.181,45.2154,7300.0
2007-10-05 11:20:00,65.67,65.73,65.64,65.68,10500.0,45.2085,45.2498,45.1878,45.2154,10500.0
2007-10-05 11:25:00,65.68,65.68,65.63,65.68,3600.0,45.2154,45.2154,45.181,45.2154,3600.0
2007-10-05 11:30:00,65.67,65.7,65.64,65.7,2900.0,45.2085,45.2291,45.1878,45.2291,2900.0
2007-10-05 11:35:00,65.7,65.73,65.61,65.65,12800.0,45.2291,45.2498,45.1672,45.1947,12800.0
2007-10-05 11:40:00,65.63,65.65,65.62,65.65,10900.0,45.181,45.1947,45.1741,45.1947,10900.0
2007-10-05 11:45:00,65.64,65.65,65.62,65.65,3500.0,45.1878,45.1947,45.1741,45.1947,3500.0
2007-10-05 11:50:00,65.62,65.68,65.62,65.67,6000.0,45.1741,45.2154,45.1741,45.2085,6000.0
2007-10-05 11:55:00,65.69,65.73,65.67,65.73,3800.0,45.2223,45.2498,45.2085,45.2498,3800.0
2007-10-05 12:00:00,65.69,65.72,65.65,65.66,1800.0,45.2223,45.2429,45.1947,45.2016,1800.0
2007-10-05 12:05:00,65.65,65.65,65.54,65.63,5500.0,45.1947,45.1947,45.119,45.181,5500.0
2007-10-05 12:10:00,65.61,65.72,65.59,65.72,5500.0,45.1672,45.2429,45.1534,45.2429,5500.0
2007-10-05 12:15:00,65.68,65.73,65.65,65.65,3000.0,45.2154,45.2498,45.1947,45.1947,3000.0
2007-10-05 12:20:00,65.68,65.69,65.64,65.69,2300.0,45.2154,45.2223,45.1878,45.2223,2300.0
2007-10-05 12:25:00,65.66,65.7,65.65,65.66,3800.0,45.2016,45.2291,45.1947,45.2016,3800.0
2007-10-05 12:30:00,65.66,65.73,65.65,65.71,4400.0,45.2016,45.2498,45.1947,45.236,4400.0
2007-10-05 12:35:00,65.7,65.75,65.66,65.7,5100.0,45.2291,45.2636,45.2016,45.2291,5100.0
2007-10-05 12:40:00,65.7,65.71,65.65,65.66,7500.0,45.2291,45.236,45.1947,45.2016,7500.0
2007-10-05 12:45:00,65.62,65.65,65.56,65.62,6500.0,45.1741,45.1947,45.1328,45.1741,6500.0
2007-10-05 12:50:00,65.62,65.65,65.59,65.6,8300.0,45.1741,45.1947,45.1534,45.1603,8300.0
2007-10-05 12:55:00,65.61,65.68,65.56,65.66,32800.0,45.1672,45.2154,45.1328,45.2016,32800.0
2007-10-05 13:00:00,65.67,65.69,65.62,65.64,9600.0,45.2085,45.2223,45.1741,45.1878,9600.0
2007-10-05 13:05:00,65.67,65.67,65.57,65.6,11400.0,45.2085,45.2085,45.1397,45.1603,11400.0
2007-10-05 13:10:00,65.59,65.6,65.53,65.57,10400.0,45.1534,45.1603,45.1121,45.1397,10400.0
2007-10-05 13:15:00,65.54,65.6,65.53,65.58,10900.0,45.119,45.1603,45.1121,45.1465,10900.0
2007-10-05 13:20:00,65.58,65.6,65.53,65.53,8000.0,45.1465,45.1603,45.1121,45.1121,8000.0
2007-10-05 13:25:00,65.55,65.65,65.53,65.64,12000.0,45.1259,45.1947,45.1121,45.1878,12000.0
2007-10-05 13:30:00,65.62,65.75,65.55,65.69,9600.0,45.1741,45.2636,45.1259,45.2223,9600.0
2007-10-05 13:35:00,65.69,65.75,65.69,65.75,2400.0,45.2223,45.2636,45.2223,45.2636,2400.0
2007-10-05 13:40:00,65.74,65.85,65.74,65.79,16600.0,45.2567,45.3324,45.2567,45.2911,16600.0
2007-10-05 13:45:00,65.79,65.84,65.75,65.77,8100.0,45.2911,45.3255,45.2636,45.2773,8100.0
2007-10-05 13:50:00,65.77,65.82,65.63,65.66,18400.0,45.2773,45.3118,45.181,45.2016,18400.0
2007-10-05 13:55:00,65.66,65.66,65.53,65.59,32900.0,45.2016,45.2016,45.1121,45.1534,32900.0
2007-10-05 14:00:00,65.6,65.85,65.57,65.81,23700.0,45.1603,45.3324,45.1397,45.3049,23700.0
2007-10-05 14:05:00,65.84,65.84,65.75,65.79,5200.0,45.3255,45.3255,45.2636,45.2911,5200.0
2007-10-05 14:10:00,65.78,65.78,65.67,65.68,6400.0,45.2842,45.2842,45.2085,45.2154,6400.0
2007-10-05 14:15:00,65.66,65.76,65.65,65.73,8700.0,45.2016,45.2705,45.1947,45.2498,8700.0
2007-10-05 14:20:00,65.73,65.88,65.73,65.82,9900.0,45.2498,45.3531,45.2498,45.3118,9900.0
2007-10-05 14:25:00,65.82,65.84,65.73,65.75,8700.0,45.3118,45.3255,45.2498,45.2636,8700.0
2007-10-05 14:30:00,65.75,65.79,65.71,65.75,6900.0,45.2636,45.2911,45.236,45.2636,6900.0
2007-10-05 14:35:00,65.75,65.86,65.7,65.78,13500.0,45.2636,45.3393,45.2291,45.2842,13500.0
2007-10-05 14:40:00,65.78,65.86,65.78,65.83,10100.0,45.2842,45.3393,45.2842,45.3186,10100.0
2007-10-05 14:45:00,65.8,65.81,65.75,65.75,4400.0,45.298,45.3049,45.2636,45.2636,4400.0
2007-10-05 14:50:00,65.78,65.81,65.75,65.77,7300.0,45.2842,45.3049,45.2636,45.2773,7300.0
2007-10-05 14:55:00,65.77,65.9,65.77,65.85,14700.0,45.2773,45.3668,45.2773,45.3324,14700.0
2007-10-05 15:00:00,65.84,65.89,65.82,65.84,11600.0,45.3255,45.3599,45.3118,45.3255,11600.0
2007-10-05 15:05:00,65.82,65.9,65.81,65.86,7900.0,45.3118,45.3668,45.3049,45.3393,7900.0
2007-10-05 15:10:00,65.86,65.89,65.82,65.85,4500.0,45.3393,45.3599,45.3118,45.3324,4500.0
2007-10-05 15:15:00,65.85,65.87,65.79,65.79,7200.0,45.3324,45.3462,45.2911,45.2911,7200.0
2007-10-05 15:20:00,65.84,65.84,65.73,65.8,8200.0,45.3255,45.3255,45.2498,45.298,8200.0
2007-10-05 15:25:00,65.77,65.8,65.71,65.71,5700.0,45.2773,45.298,45.236,45.236,5700.0
2007-10-05 15:30:00,65.73,65.84,65.68,65.81,16100.0,45.2498,45.3255,45.2154,45.3049,16100.0
2007-10-05 15:35:00,65.82,65.9,65.82,65.86,12400.0,45.3118,45.3668,45.3118,45.3393,12400.0
2007-10-05 15:40:00,65.84,65.96,65.73,65.8,28700.0,45.3255,45.4081,45.2498,45.298,28700.0
2007-10-05 15:45:00,65.81,65.99,65.78,65.93,30900.0,45.3049,45.4288,45.2842,45.3875,30900.0
2007-10-05 15:50:00,65.94,65.95,65.87,65.92,26900.0,45.3944,45.4012,45.3462,45.3806,26900.0
2007-10-05 15:55:00,65.92,66.0,65.85,65.86,47400.0,45.3806,45.4357,45.3324,45.3393,47400.0
2007-10-08 09:30:00,65.65,65.85,65.62,65.79,7400.0,45.1947,45.3324,45.1741,45.2911,7400.0
2007-10-08 09:35:00,65.74,65.79,65.54,65.66,4400.0,45.2567,45.2911,45.119,45.2016,4400.0
2007-10-08 09:40:00,65.66,65.75,65.58,65.69,7400.0,45.2016,45.2636,45.1465,45.2223,7400.0
2007-10-08 09:45:00,65.69,65.72,65.57,65.66,7500.0,45.2223,45.2429,45.1397,45.2016,7500.0
2007-10-08 09:50:00,65.66,65.71,65.63,65.7,10700.0,45.2016,45.236,45.181,45.2291,10700.0
2007-10-08 09:55:00,65.7,65.82,65.67,65.75,8200.0,45.2291,45.3118,45.2085,45.2636,8200.0
2007-10-08 10:00:00,65.78,65.81,65.73,65.79,9000.0,45.2842,45.3049,45.2498,45.2911,9000.0
2007-10-08 10:05:00,65.8,65.98,65.79,65.97,15600.0,45.298,45.4219,45.2911,45.415,15600.0
2007-10-08 10:10:00,65.97,65.99,65.66,65.71,17000.0,45.415,45.4288,45.2016,45.236,17000.0
2007-10-08 10:15:00,65.72,65.74,65.66,65.69,8800.0,45.2429,45.2567,45.2016,45.2223,8800.0
2007-10-08 10:20:00,65.72,65.77,65.64,65.69,11900.0,45.2429,45.2773,45.1878,45.2223,11900.0
2007-10-08 10:25:00,65.69,65.71,65.56,65.56,9400.0,45.2223,45.236,45.1328,45.1328,9400.0
2007-10-08 10:30:00,65.56,65.67,65.56,65.67,3100.0,45.1328,45.2085,45.1328,45.2085,3100.0
2007-10-08 10:35:00,65.64,65.67,65.58,65.6,3500.0,45.1878,45.2085,45.1465,45.1603,3500.0
2007-10-08 10:40:00,65.62,65.67,65.62,65.66,4400.0,45.1741,45.2085,45.1741,45.2016,4400.0
2007-10-08 10:45:00,65.64,65.67,65.62,65.62,4000.0,45.1878,45.2085,45.1741,45.1741,4000.0
2007-10-08 10:50:00,65.64,65.64,65.61,65.64,3000.0,45.1878,45.1878,45.1672,45.1878,3000.0
2007-10-08 10:55:00,65.64,65.64,65.57,65.63,8500.0,45.1878,45.1878,45.1397,45.181,8500.0
2007-10-08 11:00:00,65.63,65.63,65.57,65.59,8100.0,45.181,45.181,45.1397,45.1534,8100.0
2007-10-08 11:05:00,65.59,65.67,65.53,65.67,8500.0,45.1534,45.2085,45.1121,45.2085,8500.0
2007-10-08 11:10:00,65.65,65.69,65.6,65.6,74000.0,45.1947,45.2223,45.1603,45.1603,74000.0
2007-10-08 11:15:00,65.59,65.73,65.59,65.61,8100.0,45.1534,45.2498,45.1534,45.1672,8100.0
2007-10-08 11:20:00,65.62,65.67,65.62,65.65,4300.0,45.1741,45.2085,45.1741,45.1947,4300.0
2007-10-08 11:25:00,65.64,65.67,65.58,65.61,4300.0,45.1878,45.2085,45.1465,45.1672,4300.0
2007-10-08 11:30:00,65.62,65.67,65.57,65.57,4300.0,45.1741,45.2085,45.1397,45.1397,4300.0
2007-10-08 11:35:00,65.57,65.69,65.57,65.62,7000.0,45.1397,45.2223,45.1397,45.1741,7000.0
2007-10-08 11:40:00,65.64,65.67,65.59,65.6,4500.0,45.1878,45.2085,45.1534,45.1603,4500.0
2007-10-08 11:45:00,65.62,65.62,65.58,65.61,3300.0,45.1741,45.1741,45.1465,45.1672,3300.0
2007-10-08 11:50:00,65.61,65.63,65.6,65.62,1700.0,45.1672,45.181,45.1603,45.1741,1700.0
2007-10-08 11:55:00,65.6,65.78,65.6,65.78,3900.0,45.1603,45.2842,45.1603,45.2842,3900.0
2007-10-08 12:00:00,65.75,65.77,65.72,65.72,1800.0,45.2636,45.2773,45.2429,45.2429,1800.0
2007-10-08 12:05:00,65.76,65.78,65.68,65.68,2500.0,45.2705,45.2842,45.2154,45.2154,2500.0
2007-10-08 12:10:00,65.69,65.69,65.62,65.62,2200.0,45.2223,45.2223,45.1741,45.1741,2200.0
2007-10-08 12:15:00,65.61,65.62,65.6,65.61,2600.0,45.1672,45.1741,45.1603,45.1672,2600.0
2007-10-08 12:20:00,65.64,65.64,65.59,65.61,3300.0,45.1878,45.1878,45.1534,45.1672,3300.0
2007-10-08 12:25:00,65.6,65.67,65.6,65.65,3600.0,45.1603,45.2085,45.1603,45.1947,3600.0
2007-10-08 12:30:00,65.65,65.69,65.65,65.65,1600.0,45.1947,45.2223,45.1947,45.1947,1600.0
2007-10-08 12:35:00,65.63,65.67,65.63,65.67,1900.0,45.181,45.2085,45.181,45.2085,1900.0
2007-10-08 12:40:00,65.62,65.69,65.62,65.67,2700.0,45.1741,45.2223,45.1741,45.2085,2700.0
2007-10-08 12:45:00,65.66,65.67,65.62,65.63,1600.0,45.2016,45.2085,45.1741,45.181,1600.0
2007-10-08 12:50:00,65.65,65.7,65.63,65.69,4900.0,45.1947,45.2291,45.181,45.2223,4900.0
2007-10-08 12:55:00,65.68,65.7,65.65,65.65,2600.0,45.2154,45.2291,45.1947,45.1947,2600.0
2007-10-08 13:00:00,65.66,65.69,65.62,65.63,3100.0,45.2016,45.2223,45.1741,45.181,3100.0
2007-10-08 13:05:00,65.64,65.64,65.55,65.56,2900.0,45.1878,45.1878,45.1259,45.1328,2900.0
2007-10-08 13:10:00,65.55,65.6,65.55,65.58,3700.0,45.1259,45.1603,45.1259,45.1465,3700.0
2007-10-08 13:15:00,65.58,65.6,65.55,65.55,3000.0,45.1465,45.1603,45.1259,45.1259,3000.0
2007-10-08 13:20:00,65.56,65.59,65.54,65.54,3500.0,45.1328,45.1534,45.119,45.119,3500.0
2007-10-08 13:25:00,65.54,65.56,65.52,65.52,1600.0,45.119,45.1328,45.1052,45.1052,1600.0
2007-10-08 13:30:00,65.54,65.63,65.54,65.63,4200.0,45.119,45.181,45.119,45.181,4200.0
2007-10-08 13:35:00,65.62,65.63,65.53,65.54,2500.0,45.1741,45.181,45.1121,45.119,2500.0
2007-10-08 13:40:00,65.55,65.55,65.45,65.5,3500.0,45.1259,45.1259,45.057,45.0915,3500.0
2007-10-08 13:45:00,65.5,65.54,65.49,65.52,3600.0,45.0915,45.119,45.0846,45.1052,3600.0
2007-10-08 13:50:00,65.51,65.55,65.47,65.47,3900.0,45.0983,45.1259,45.0708,45.0708,3900.0
2007-10-08 13:55:00,65.46,65.59,65.44,65.59,3800.0,45.0639,45.1534,45.0502,45.1534,3800.0
2007-10-08 14:00:00,65.58,65.58,65.51,65.53,1700.0,45.1465,45.1465,45.0983,45.1121,1700.0
2007-10-08 14:05:00,65.54,65.61,65.51,65.61,12700.0,45.119,45.1672,45.0983,45.1672,12700.0
2007-10-08 14:10:00,65.61,65.61,65.52,65.57,4800.0,45.1672,45.1672,45.1052,45.1397,4800.0
2007-10-08 14:15:00,65.57,65.7,65.57,65.7,6300.0,45.1397,45.2291,45.1397,45.2291,6300.0
2007-10-08 14:20:00,65.67,65.73,65.64,65.64,7300.0,45.2085,45.2498,45.1878,45.1878,7300.0
2007-10-08 14:25:00,65.68,65.68,65.61,65.67,5700.0,45.2154,45.2154,45.1672,45.2085,5700.0
2007-10-08 14:30:00,65.66,65.69,65.65,65.69,3000.0,45.2016,45.2223,45.1947,45.2223,3000.0
2007-10-08 14:35:00,65.69,65.74,65.59,65.6,5700.0,45.2223,45.2567,45.1534,45.1603,5700.0
2007-10-08 14:40:00,65.58,65.63,65.56,65.57,5900.0,45.1465,45.181,45.1328,45.1397,5900.0
2007-10-08 14:45:00,65.56,65.62,65.56,65.6,3500.0,45.1328,45.1741,45.1328,45.1603,3500.0
2007-10-08 14:50:00,65.61,65.62,65.55,65.57,3600.0,45.1672,45.1741,45.1259,45.1397,3600.0
2007-10-08 14:55:00,65.6,65.62,65.46,65.6,18300.0,45.1603,45.1741,45.0639,45.1603,18300.0
2007-10-08 15:00:00,65.6,65.62,65.59,65.61,8900.0,45.1603,45.1741,45.1534,45.1672,8900.0
2007-10-08 15:05:00,65.61,65.61,65.57,65.61,12400.0,45.1672,45.1672,45.1397,45.1672,12400.0
2007-10-08 15:10:00,65.6,65.62,65.59,65.62,8000.0,45.1603,45.1741,45.1534,45.1741,8000.0
2007-10-08 15:15:00,65.62,65.68,65.58,65.65,13500.0,45.1741,45.2154,45.1465,45.1947,13500.0
2007-10-08 15:20:00,65.65,65.65,65.6,65.62,8900.0,45.1947,45.1947,45.1603,45.1741,8900.0
2007-10-08 15:25:00,65.63,65.64,65.6,65.61,6700.0,45.181,45.1878,45.1603,45.1672,6700.0
2007-10-08 15:30:00,65.61,65.63,65.59,65.62,14300.0,45.1672,45.181,45.1534,45.1741,14300.0
2007-10-08 15:35:00,65.62,65.63,65.6,65.61,5400.0,45.1741,45.181,45.1603,45.1672,5400.0
2007-10-08 15:40:00,65.62,65.7,65.58,65.68,15800.0,45.1741,45.2291,45.1465,45.2154,15800.0
2007-10-08 15:45:00,65.64,65.67,65.57,65.64,17900.0,45.1878,45.2085,45.1397,45.1878,17900.0
2007-10-08 15:50:00,65.64,65.66,65.62,65.64,8100.0,45.1878,45.2016,45.1741,45.1878,8100.0
2007-10-08 15:55:00,65.63,65.63,65.51,65.57,21200.0,45.181,45.181,45.0983,45.1397,21200.0
2007-10-09 09:30:00,65.65,65.78,65.49,65.7,9500.0,45.1947,45.2842,45.0846,45.2291,9500.0
2007-10-09 09:35:00,65.75,65.88,65.69,65.85,17000.0,45.2636,45.3531,45.2223,45.3324,17000.0
2007-10-09 09:40:00,65.82,65.88,65.69,65.76,3000.0,45.3118,45.3531,45.2223,45.2705,3000.0
2007-10-09 09:45:00,65.77,65.92,65.75,65.91,7500.0,45.2773,45.3806,45.2636,45.3737,7500.0
2007-10-09 09:50:00,65.9,66.06,65.9,66.04,4000.0,45.3668,45.477,45.3668,45.4632,4000.0
2007-10-09 09:55:00,66.04,66.11,65.93,65.98,6500.0,45.4632,45.5114,45.3875,45.4219,6500.0
2007-10-09 10:00:00,65.99,66.1,65.99,66.1,9700.0,45.4288,45.5045,45.4288,45.5045,9700.0
2007-10-09 10:05:00,66.12,66.19,66.11,66.15,13400.0,45.5183,45.5665,45.5114,45.5389,13400.0
2007-10-09 10:10:00,66.19,66.21,66.11,66.18,9700.0,45.5665,45.5802,45.5114,45.5596,9700.0
2007-10-09 10:15:00,66.18,66.2,66.15,66.15,5200.0,45.5596,45.5734,45.5389,45.5389,5200.0
2007-10-09 10:20:00,66.16,66.21,66.12,66.15,11000.0,45.5458,45.5802,45.5183,45.5389,11000.0
2007-10-09 10:25:00,66.2,66.21,66.11,66.12,3000.0,45.5734,45.5802,45.5114,45.5183,3000.0
2007-10-09 10:30:00,66.12,66.12,65.96,65.96,14400.0,45.5183,45.5183,45.4081,45.4081,14400.0
2007-10-09 10:35:00,65.96,65.99,65.85,65.94,19500.0,45.4081,45.4288,45.3324,45.3944,19500.0
2007-10-09 10:40:00,65.94,66.08,65.94,66.03,8600.0,45.3944,45.4907,45.3944,45.4563,8600.0
2007-10-09 10:45:00,66.04,66.04,65.88,65.95,13800.0,45.4632,45.4632,45.3531,45.4012,13800.0
2007-10-09 10:50:00,65.95,66.01,65.93,65.98,12100.0,45.4012,45.4426,45.3875,45.4219,12100.0
2007-10-09 10:55:00,65.99,66.04,65.93,66.04,11300.0,45.4288,45.4632,45.3875,45.4632,11300.0
2007-10-09 11:00:00,66.04,66.06,65.93,65.96,23500.0,45.4632,45.477,45.3875,45.4081,23500.0
2007-10-09 11:05:00,65.96,65.96,65.87,65.88,7300.0,45.4081,45.4081,45.3462,45.3531,7300.0
2007-10-09 11:10:00,65.86,65.93,65.85,65.88,9900.0,45.3393,45.3875,45.3324,45.3531,9900.0
2007-10-09 11:15:00,65.89,65.96,65.87,65.96,4000.0,45.3599,45.4081,45.3462,45.4081,4000.0
2007-10-09 11:20:00,65.96,66.0,65.95,65.97,5700.0,45.4081,45.4357,45.4012,45.415,5700.0
2007-10-09 11:25:00,65.98,66.06,65.98,66.03,4900.0,45.4219,45.477,45.4219,45.4563,4900.0
2007-10-09 11:30:00,66.05,66.06,66.02,66.05,5000.0,45.4701,45.477,45.4494,45.4701,5000.0
2007-10-09 11:35:00,66.07,66.15,66.04,66.07,11300.0,45.4839,45.5389,45.4632,45.4839,11300.0
2007-10-09 11:40:00,66.06,66.06,65.97,66.03,36000.0,45.477,45.477,45.415,45.4563,36000.0
2007-10-09 11:45:00,66.06,66.18,66.04,66.17,12200.0,45.477,45.5596,45.4632,45.5527,12200.0
2007-10-09 11:50:00,66.16,66.23,66.15,66.23,9000.0,45.5458,45.594,45.5389,45.594,9000.0
2007-10-09 11:55:00,66.22,66.3,66.2,66.28,12000.0,45.5871,45.6422,45.5734,45.6284,12000.0
2007-10-09 12:00:00,66.26,66.3,66.23,66.24,12200.0,45.6147,45.6422,45.594,45.6009,12200.0
2007-10-09 12:05:00,66.24,66.31,66.24,66.29,6200.0,45.6009,45.6491,45.6009,45.6353,6200.0
2007-10-09 12:10:00,66.28,66.28,66.17,66.22,13900.0,45.6284,45.6284,45.5527,45.5871,13900.0
2007-10-09 12:15:00,66.22,66.26,66.22,66.26,3400.0,45.5871,45.6147,45.5871,45.6147,3400.0
2007-10-09 12:20:00,66.26,66.27,66.25,66.25,5700.0,45.6147,45.6215,45.6078,45.6078,5700.0
2007-10-09 12:25:00,66.22,66.22,66.14,66.14,4000.0,45.5871,45.5871,45.532,45.532,4000.0
2007-10-09 12:30:00,66.14,66.15,66.03,66.03,4300.0,45.532,45.5389,45.4563,45.4563,4300.0
2007-10-09 12:35:00,66.02,66.04,65.92,65.93,6700.0,45.4494,45.4632,45.3806,45.3875,6700.0
2007-10-09 12:40:00,65.93,65.96,65.86,65.93,14500.0,45.3875,45.4081,45.3393,45.3875,14500.0
2007-10-09 12:45:00,65.92,65.95,65.83,65.9,14300.0,45.3806,45.4012,45.3186,45.3668,14300.0
2007-10-09 12:50:00,65.9,65.9,65.79,65.79,13800.0,45.3668,45.3668,45.2911,45.2911,13800.0
2007-10-09 12:55:00,65.82,65.82,65.76,65.79,11000.0,45.3118,45.3118,45.2705,45.2911,11000.0
2007-10-09 13:00:00,65.8,65.85,65.79,65.81,11600.0,45.298,45.3324,45.2911,45.3049,11600.0
2007-10-09 13:05:00,65.81,65.84,65.79,65.82,5300.0,45.3049,45.3255,45.2911,45.3118,5300.0
2007-10-09 13:10:00,65.81,65.83,65.79,65.82,5900.0,45.3049,45.3186,45.2911,45.3118,5900.0
2007-10-09 13:15:00,65.81,65.82,65.78,65.81,3500.0,45.3049,45.3118,45.2842,45.3049,3500.0
2007-10-09 13:20:00,65.81,65.83,65.67,65.67,10300.0,45.3049,45.3186,45.2085,45.2085,10300.0
2007-10-09 13:25:00,65.68,65.74,65.65,65.66,4300.0,45.2154,45.2567,45.1947,45.2016,4300.0
2007-10-09 13:30:00,65.67,65.76,65.66,65.72,9900.0,45.2085,45.2705,45.2016,45.2429,9900.0
2007-10-09 13:35:00,65.71,65.73,65.68,65.73,2700.0,45.236,45.2498,45.2154,45.2498,2700.0
2007-10-09 13:40:00,65.73,65.77,65.68,65.69,7900.0,45.2498,45.2773,45.2154,45.2223,7900.0
2007-10-09 13:45:00,65.69,65.83,65.68,65.82,18000.0,45.2223,45.3186,45.2154,45.3118,18000.0
2007-10-09 13:50:00,65.82,65.83,65.78,65.81,4700.0,45.3118,45.3186,45.2842,45.3049,4700.0
2007-10-09 13:55:00,65.82,65.91,65.8,65.81,11800.0,45.3118,45.3737,45.298,45.3049,11800.0
2007-10-09 14:00:00,65.81,66.0,65.66,65.95,28200.0,45.3049,45.4357,45.2016,45.4012,28200.0
2007-10-09 14:05:00,65.96,65.99,65.79,65.82,11900.0,45.4081,45.4288,45.2911,45.3118,11900.0
2007-10-09 14:10:00,65.8,65.87,65.72,65.86,12000.0,45.298,45.3462,45.2429,45.3393,12000.0
2007-10-09 14:15:00,65.86,65.9,65.75,65.78,10600.0,45.3393,45.3668,45.2636,45.2842,10600.0
2007-10-09 14:20:00,65.78,65.88,65.78,65.88,4600.0,45.2842,45.3531,45.2842,45.3531,4600.0
2007-10-09 14:25:00,65.89,66.16,65.87,66.14,10700.0,45.3599,45.5458,45.3462,45.532,10700.0
2007-10-09 14:30:00,66.14,66.34,66.14,66.34,8600.0,45.532,45.6697,45.532,45.6697,8600.0
2007-10-09 14:35:00,66.36,66.36,66.3,66.33,10100.0,45.6835,45.6835,45.6422,45.6628,10100.0
2007-10-09 14:40:00,66.33,66.37,66.26,66.37,6500.0,45.6628,45.6904,45.6147,45.6904,6500.0
2007-10-09 14:45:00,66.4,66.52,66.37,66.52,6200.0,45.711,45.7936,45.6904,45.7936,6200.0
2007-10-09 14:50:00,66.54,66.62,66.52,66.6,11400.0,45.8074,45.8625,45.7936,45.8487,11400.0
2007-10-09 14:55:00,66.59,66.66,66.56,66.66,7700.0,45.8418,45.89,45.8212,45.89,7700.0
2007-10-09 15:00:00,66.7,66.72,66.59,66.62,10200.0,45.9176,45.9313,45.8418,45.8625,10200.0
2007-10-09 15:05:00,66.61,66.79,66.57,66.79,8100.0,45.8556,45.9795,45.8281,45.9795,8100.0
2007-10-09 15:10:00,66.76,66.83,66.75,66.76,9900.0,45.9589,46.0071,45.952,45.9589,9900.0
2007-10-09 15:15:00,66.76,66.95,66.75,66.95,10100.0,45.9589,46.0897,45.952,46.0897,10100.0
2007-10-09 15:20:00,66.94,66.98,66.93,66.97,16500.0,46.0828,46.1103,46.0759,46.1034,16500.0
2007-10-09 15:25:00,66.97,66.99,66.95,66.99,24300.0,46.1034,46.1172,46.0897,46.1172,24300.0
2007-10-09 15:30:00,66.98,66.99,66.89,66.96,37100.0,46.1103,46.1172,46.0484,46.0966,37100.0
2007-10-09 15:35:00,66.97,66.99,66.92,66.92,26800.0,46.1034,46.1172,46.069,46.069,26800.0
2007-10-09 15:40:00,66.92,66.97,66.85,66.92,22000.0,46.069,46.1034,46.0208,46.069,22000.0
2007-10-09 15:45:00,66.9,66.99,66.89,66.95,25200.0,46.0552,46.1172,46.0484,46.0897,25200.0
2007-10-09 15:50:00,66.97,67.0,66.93,66.94,35400.0,46.1034,46.1241,46.0759,46.0828,35400.0
2007-10-09 15:55:00,66.94,66.95,66.89,66.95,52200.0,46.0828,46.0897,46.0484,46.0897,52200.0
2007-10-10 09:30:00,66.75,66.89,66.64,66.74,14800.0,45.952,46.0484,45.8763,45.9451,14800.0
2007-10-10 09:35:00,66.83,66.83,66.62,66.68,8400.0,46.0071,46.0071,45.8625,45.9038,8400.0
2007-10-10 09:40:00,66.75,66.8,66.66,66.66,12900.0,45.952,45.9864,45.89,45.89,12900.0
2007-10-10 09:45:00,66.67,66.8,66.62,66.77,13900.0,45.8969,45.9864,45.8625,45.9658,13900.0
2007-10-10 09:50:00,66.8,66.8,66.63,66.69,19000.0,45.9864,45.9864,45.8694,45.9107,19000.0
2007-10-10 09:55:00,66.67,66.74,66.49,66.56,8200.0,45.8969,45.9451,45.773,45.8212,8200.0
2007-10-10 10:00:00,66.54,66.66,66.44,66.48,18000.0,45.8074,45.89,45.7386,45.7661,18000.0
2007-10-10 10:05:00,66.43,66.43,66.22,66.25,3800.0,45.7317,45.7317,45.5871,45.6078,3800.0
2007-10-10 10:10:00,66.23,66.29,66.2,66.22,13200.0,45.594,45.6353,45.5734,45.5871,13200.0
2007-10-10 10:15:00,66.23,66.31,66.2,66.23,8400.0,45.594,45.6491,45.5734,45.594,8400.0
2007-10-10 10:20:00,66.25,66.25,66.16,66.23,24800.0,45.6078,45.6078,45.5458,45.594,24800.0
2007-10-10 10:25:00,66.22,66.24,66.15,66.23,10500.0,45.5871,45.6009,45.5389,45.594,10500.0
2007-10-10 10:30:00,66.23,66.26,66.17,66.21,11100.0,45.594,45.6147,45.5527,45.5802,11100.0
2007-10-10 10:35:00,66.2,66.24,66.15,66.15,7400.0,45.5734,45.6009,45.5389,45.5389,7400.0
2007-10-10 10:40:00,66.14,66.15,65.97,65.97,8400.0,45.532,45.5389,45.415,45.415,8400.0
2007-10-10 10:45:00,66.0,66.07,66.0,66.07,6100.0,45.4357,45.4839,45.4357,45.4839,6100.0
2007-10-10 10:50:00,66.07,66.13,66.07,66.11,6100.0,45.4839,45.5252,45.4839,45.5114,6100.0
2007-10-10 10:55:00,66.1,66.1,65.99,66.05,8400.0,45.5045,45.5045,45.4288,45.4701,8400.0
2007-10-10 11:00:00,66.05,66.15,66.05,66.12,4400.0,45.4701,45.5389,45.4701,45.5183,4400.0
2007-10-10 11:05:00,66.15,66.27,66.15,66.2,11200.0,45.5389,45.6215,45.5389,45.5734,11200.0
2007-10-10 11:10:00,66.22,66.27,66.2,66.27,2600.0,45.5871,45.6215,45.5734,45.6215,2600.0
2007-10-10 11:15:00,66.27,66.46,66.22,66.44,40400.0,45.6215,45.7523,45.5871,45.7386,40400.0
2007-10-10 11:20:00,66.45,66.5,66.43,66.49,5200.0,45.7455,45.7799,45.7317,45.773,5200.0
2007-10-10 11:25:00,66.5,66.53,66.45,66.47,5500.0,45.7799,45.8005,45.7455,45.7592,5500.0
2007-10-10 11:30:00,66.46,66.53,66.4,66.53,8500.0,45.7523,45.8005,45.711,45.8005,8500.0
2007-10-10 11:35:00,66.53,66.73,66.51,66.69,11400.0,45.8005,45.9382,45.7868,45.9107,11400.0
2007-10-10 11:40:00,66.74,66.8,66.7,66.75,11300.0,45.9451,45.9864,45.9176,45.952,11300.0
2007-10-10 11:45:00,66.76,66.79,66.71,66.76,7600.0,45.9589,45.9795,45.9244,45.9589,7600.0
2007-10-10 11:50:00,66.72,66.76,66.6,66.61,10500.0,45.9313,45.9589,45.8487,45.8556,10500.0
2007-10-10 11:55:00,66.61,66.61,66.59,66.6,12200.0,45.8556,45.8556,45.8418,45.8487,12200.0
2007-10-10 12:00:00,66.6,66.68,66.6,66.66,8100.0,45.8487,45.9038,45.8487,45.89,8100.0
2007-10-10 12:05:00,66.66,66.68,66.59,66.62,7100.0,45.89,45.9038,45.8418,45.8625,7100.0
2007-10-10 12:10:00,66.62,66.62,66.59,66.6,8600.0,45.8625,45.8625,45.8418,45.8487,8600.0
2007-10-10 12:15:00,66.6,66.62,66.59,66.59,12400.0,45.8487,45.8625,45.8418,45.8418,12400.0
2007-10-10 12:20:00,66.59,66.63,66.57,66.59,21100.0,45.8418,45.8694,45.8281,45.8418,21100.0
2007-10-10 12:25:00,66.59,66.65,66.59,66.62,6400.0,45.8418,45.8831,45.8418,45.8625,6400.0
2007-10-10 12:30:00,66.63,66.64,66.6,66.61,4900.0,45.8694,45.8763,45.8487,45.8556,4900.0
2007-10-10 12:35:00,66.6,66.68,66.6,66.66,5600.0,45.8487,45.9038,45.8487,45.89,5600.0
2007-10-10 12:40:00,66.66,66.66,66.58,66.59,10400.0,45.89,45.89,45.835,45.8418,10400.0
2007-10-10 12:45:00,66.6,66.63,66.47,66.47,16000.0,45.8487,45.8694,45.7592,45.7592,16000.0
2007-10-10 12:50:00,66.49,66.49,66.31,66.42,10200.0,45.773,45.773,45.6491,45.7248,10200.0
2007-10-10 12:55:00,66.37,66.41,66.32,66.41,4300.0,45.6904,45.7179,45.656,45.7179,4300.0
2007-10-10 13:00:00,66.39,66.39,66.24,66.27,7800.0,45.7042,45.7042,45.6009,45.6215,7800.0
2007-10-10 13:05:00,66.24,66.27,66.2,66.22,4900.0,45.6009,45.6215,45.5734,45.5871,4900.0
2007-10-10 13:10:00,66.2,66.2,66.04,66.05,9400.0,45.5734,45.5734,45.4632,45.4701,9400.0
2007-10-10 13:15:00,66.04,66.1,66.02,66.03,7500.0,45.4632,45.5045,45.4494,45.4563,7500.0
2007-10-10 13:20:00,66.02,66.05,66.0,66.02,6500.0,45.4494,45.4701,45.4357,45.4494,6500.0
2007-10-10 13:25:00,66.01,66.04,65.89,65.93,12700.0,45.4426,45.4632,45.3599,45.3875,12700.0
2007-10-10 13:30:00,65.91,65.96,65.9,65.93,15700.0,45.3737,45.4081,45.3668,45.3875,15700.0
2007-10-10 13:35:00,65.94,65.96,65.9,65.93,7800.0,45.3944,45.4081,45.3668,45.3875,7800.0
2007-10-10 13:40:00,65.93,65.95,65.9,65.92,4900.0,45.3875,45.4012,45.3668,45.3806,4900.0
2007-10-10 13:45:00,65.92,65.99,65.91,65.92,10300.0,45.3806,45.4288,45.3737,45.3806,10300.0
2007-10-10 13:50:00,65.91,66.01,65.91,66.0,8500.0,45.3737,45.4426,45.3737,45.4357,8500.0
2007-10-10 13:55:00,66.0,66.13,65.99,66.13,10100.0,45.4357,45.5252,45.4288,45.5252,10100.0
2007-10-10 14:00:00,66.14,66.17,66.12,66.17,9000.0,45.532,45.5527,45.5183,45.5527,9000.0
2007-10-10 14:05:00,66.16,66.17,65.95,65.98,10100.0,45.5458,45.5527,45.4012,45.4219,10100.0
2007-10-10 14:10:00,65.98,66.09,65.94,66.07,15300.0,45.4219,45.4976,45.3944,45.4839,15300.0
2007-10-10 14:15:00,66.07,66.16,66.05,66.16,12200.0,45.4839,45.5458,45.4701,45.5458,12200.0
2007-10-10 14:20:00,66.16,66.17,66.0,66.04,48700.0,45.5458,45.5527,45.4357,45.4632,48700.0
2007-10-10 14:25:00,66.03,66.18,66.03,66.14,14900.0,45.4563,45.5596,45.4563,45.532,14900.0
2007-10-10 14:30:00,66.16,66.25,66.15,66.23,10800.0,45.5458,45.6078,45.5389,45.594,10800.0
2007-10-10 14:35:00,66.24,66.24,66.13,66.17,11400.0,45.6009,45.6009,45.5252,45.5527,11400.0
2007-10-10 14:40:00,66.17,66.38,66.14,66.36,10400.0,45.5527,45.6973,45.532,45.6835,10400.0
2007-10-10 14:45:00,66.34,66.35,66.26,66.32,11200.0,45.6697,45.6766,45.6147,45.656,11200.0
2007-10-10 14:50:00,66.32,66.34,66.21,66.32,17600.0,45.656,45.6697,45.5802,45.656,17600.0
2007-10-10 14:55:00,66.32,66.49,66.31,66.4,14500.0,45.656,45.773,45.6491,45.711,14500.0
2007-10-10 15:00:00,66.4,66.55,66.4,66.55,7300.0,45.711,45.8143,45.711,45.8143,7300.0
2007-10-10 15:05:00,66.57,66.57,66.49,66.49,11700.0,45.8281,45.8281,45.773,45.773,11700.0
2007-10-10 15:10:00,66.51,66.53,66.44,66.47,8800.0,45.7868,45.8005,45.7386,45.7592,8800.0
2007-10-10 15:15:00,66.48,66.52,66.47,66.52,7700.0,45.7661,45.7936,45.7592,45.7936,7700.0
2007-10-10 15:20:00,66.52,66.66,66.5,66.54,17700.0,45.7936,45.89,45.7799,45.8074,17700.0
2007-10-10 15:25:00,66.55,66.55,66.48,66.51,6500.0,45.8143,45.8143,45.7661,45.7868,6500.0
2007-10-10 15:30:00,66.49,66.51,66.4,66.45,13200.0,45.773,45.7868,45.711,45.7455,13200.0
2007-10-10 15:35:00,66.45,66.45,66.29,66.31,13100.0,45.7455,45.7455,45.6353,45.6491,13100.0
2007-10-10 15:40:00,66.32,66.33,66.28,66.31,10200.0,45.656,45.6628,45.6284,45.6491,10200.0
2007-10-10 15:45:00,66.31,66.46,66.31,66.39,19200.0,45.6491,45.7523,45.6491,45.7042,19200.0
2007-10-10 15:50:00,66.39,66.39,66.25,66.25,16300.0,45.7042,45.7042,45.6078,45.6078,16300.0
2007-10-10 15:55:00,66.24,66.25,66.15,66.16,25400.0,45.6009,45.6078,45.5389,45.5458,25400.0
2007-10-11 09:30:00,66.9,66.96,66.72,66.86,11200.0,46.0552,46.0966,45.9313,46.0277,11200.0
2007-10-11 09:35:00,66.94,66.95,66.8,66.9,15200.0,46.0828,46.0897,45.9864,46.0552,15200.0
2007-10-11 09:40:00,66.85,66.95,66.82,66.91,10200.0,46.0208,46.0897,46.0002,46.0621,10200.0
2007-10-11 09:45:00,66.92,66.92,66.77,66.86,12600.0,46.069,46.069,45.9658,46.0277,12600.0
2007-10-11 09:50:00,66.9,66.93,66.74,66.87,10800.0,46.0552,46.0759,45.9451,46.0346,10800.0
2007-10-11 09:55:00,66.89,66.95,66.76,66.95,21000.0,46.0484,46.0897,45.9589,46.0897,21000.0
2007-10-11 10:00:00,66.95,66.95,66.68,66.77,28000.0,46.0897,46.0897,45.9038,45.9658,28000.0
2007-10-11 10:05:00,66.77,66.81,66.72,66.72,5800.0,45.9658,45.9933,45.9313,45.9313,5800.0
2007-10-11 10:10:00,66.74,66.79,66.72,66.78,5400.0,45.9451,45.9795,45.9313,45.9726,5400.0
2007-10-11 10:15:00,66.77,66.77,66.55,66.55,15800.0,45.9658,45.9658,45.8143,45.8143,15800.0
2007-10-11 10:20:00,66.6,66.69,66.54,66.65,25900.0,45.8487,45.9107,45.8074,45.8831,25900.0
2007-10-11 10:25:00,66.66,66.8,66.66,66.76,13300.0,45.89,45.9864,45.89,45.9589,13300.0
2007-10-11 10:30:00,66.73,66.9,66.66,66.81,23000.0,45.9382,46.0552,45.89,45.9933,23000.0
2007-10-11 10:35:00,66.82,66.83,66.6,66.67,28500.0,46.0002,46.0071,45.8487,45.8969,28500.0
2007-10-11 10:40:00,66.65,66.82,66.65,66.78,12200.0,45.8831,46.0002,45.8831,45.9726,12200.0
2007-10-11 10:45:00,66.79,66.85,66.6,66.64,18200.0,45.9795,46.0208,45.8487,45.8763,18200.0
2007-10-11 10:50:00,66.63,66.7,66.48,66.48,13500.0,45.8694,45.9176,45.7661,45.7661,13500.0
2007-10-11 10:55:00,66.5,66.55,66.45,66.55,9000.0,45.7799,45.8143,45.7455,45.8143,9000.0
2007-10-11 11:00:00,66.57,66.63,66.38,66.38,20500.0,45.8281,45.8694,45.6973,45.6973,20500.0
2007-10-11 11:05:00,66.4,66.48,66.37,66.46,10700.0,45.711,45.7661,45.6904,45.7523,10700.0
2007-10-11 11:10:00,66.46,66.52,66.38,66.38,8400.0,45.7523,45.7936,45.6973,45.6973,8400.0
2007-10-11 11:15:00,66.36,66.49,66.36,66.49,10000.0,45.6835,45.773,45.6835,45.773,10000.0
2007-10-11 11:20:00,66.44,66.51,66.43,66.46,7500.0,45.7386,45.7868,45.7317,45.7523,7500.0
2007-10-11 11:25:00,66.47,66.53,66.41,66.51,9000.0,45.7592,45.8005,45.7179,45.7868,9000.0
2007-10-11 11:30:00,66.48,66.48,66.36,66.37,8800.0,45.7661,45.7661,45.6835,45.6904,8800.0
2007-10-11 11:35:00,66.36,66.45,66.3,66.33,12600.0,45.6835,45.7455,45.6422,45.6628,12600.0
2007-10-11 11:40:00,66.35,66.45,66.32,66.33,10600.0,45.6766,45.7455,45.656,45.6628,10600.0
2007-10-11 11:45:00,66.3,66.38,66.21,66.22,9300.0,45.6422,45.6973,45.5802,45.5871,9300.0
2007-10-11 11:50:00,66.22,66.3,66.22,66.27,10500.0,45.5871,45.6422,45.5871,45.6215,10500.0
2007-10-11 11:55:00,66.26,66.3,66.23,66.29,12800.0,45.6147,45.6422,45.594,45.6353,12800.0
2007-10-11 12:00:00,66.28,66.48,66.22,66.22,20300.0,45.6284,45.7661,45.5871,45.5871,20300.0
2007-10-11 12:05:00,66.22,66.24,66.13,66.14,19300.0,45.5871,45.6009,45.5252,45.532,19300.0
2007-10-11 12:10:00,66.14,66.14,66.03,66.08,14400.0,45.532,45.532,45.4563,45.4907,14400.0
2007-10-11 12:15:00,66.08,66.09,65.99,66.01,25700.0,45.4907,45.4976,45.4288,45.4426,25700.0
2007-10-11 12:20:00,66.0,66.13,65.99,66.12,32600.0,45.4357,45.5252,45.4288,45.5183,32600.0
2007-10-11 12:25:00,66.13,66.15,66.08,66.1,15300.0,45.5252,45.5389,45.4907,45.5045,15300.0
2007-10-11 12:30:00,66.14,66.18,66.09,66.18,17300.0,45.532,45.5596,45.4976,45.5596,17300.0
2007-10-11 12:35:00,66.2,66.25,66.17,66.2,22300.0,45.5734,45.6078,45.5527,45.5734,22300.0
2007-10-11 12:40:00,66.2,66.23,66.12,66.13,10200.0,45.5734,45.594,45.5183,45.5252,10200.0
2007-10-11 12:45:00,66.13,66.24,65.97,65.98,26800.0,45.5252,45.6009,45.415,45.4219,26800.0
2007-10-11 12:50:00,65.98,66.03,65.96,65.99,17800.0,45.4219,45.4563,45.4081,45.4288,17800.0
2007-10-11 12:55:00,66.01,66.03,65.98,65.98,13400.0,45.4426,45.4563,45.4219,45.4219,13400.0
2007-10-11 13:00:00,65.98,66.01,65.9,65.93,30400.0,45.4219,45.4426,45.3668,45.3875,30400.0
2007-10-11 13:05:00,65.94,66.11,65.92,65.99,23400.0,45.3944,45.5114,45.3806,45.4288,23400.0
2007-10-11 13:10:00,65.99,66.05,65.97,66.03,33400.0,45.4288,45.4701,45.415,45.4563,33400.0
2007-10-11 13:15:00,66.03,66.08,66.01,66.04,15900.0,45.4563,45.4907,45.4426,45.4632,15900.0
2007-10-11 13:20:00,66.05,66.05,65.96,65.97,52800.0,45.4701,45.4701,45.4081,45.415,52800.0
2007-10-11 13:25:00,65.98,66.04,65.96,65.98,11900.0,45.4219,45.4632,45.4081,45.4219,11900.0
2007-10-11 13:30:00,65.97,65.98,65.93,65.93,4900.0,45.415,45.4219,45.3875,45.3875,4900.0
2007-10-11 13:35:00,65.91,66.04,65.91,66.04,6600.0,45.3737,45.4632,45.3737,45.4632,6600.0
2007-10-11 13:40:00,66.02,66.07,66.02,66.02,11300.0,45.4494,45.4839,45.4494,45.4494,11300.0
2007-10-11 13:45:00,66.01,66.05,65.96,66.0,14800.0,45.4426,45.4701,45.4081,45.4357,14800.0
2007-10-11 13:50:00,65.99,66.05,65.91,65.91,11500.0,45.4288,45.4701,45.3737,45.3737,11500.0
2007-10-11 13:55:00,65.91,65.96,65.79,65.82,10700.0,45.3737,45.4081,45.2911,45.3118,10700.0
2007-10-11 14:00:00,65.81,65.86,65.71,65.78,15800.0,45.3049,45.3393,45.236,45.2842,15800.0
2007-10-11 14:05:00,65.78,65.86,65.71,65.82,22100.0,45.2842,45.3393,45.236,45.3118,22100.0
2007-10-11 14:10:00,65.81,65.88,65.59,65.63,18900.0,45.3049,45.3531,45.1534,45.181,18900.0
2007-10-11 14:15:00,65.64,65.74,65.25,65.32,21400.0,45.1878,45.2567,44.9194,44.9675,21400.0
2007-10-11 14:20:00,65.33,65.62,65.18,65.51,24100.0,44.9744,45.1741,44.8712,45.0983,24100.0
2007-10-11 14:25:00,65.49,65.49,64.93,65.04,25100.0,45.0846,45.0846,44.6991,44.7748,25100.0
2007-10-11 14:30:00,64.99,65.29,64.77,65.19,19500.0,44.7404,44.9469,44.5889,44.8781,19500.0
2007-10-11 14:35:00,65.17,65.43,65.0,65.43,19600.0,44.8643,45.0433,44.7473,45.0433,19600.0
2007-10-11 14:40:00,65.45,65.63,65.3,65.63,27100.0,45.057,45.181,44.9538,45.181,27100.0
2007-10-11 14:45:00,65.6,65.75,65.56,65.64,21200.0,45.1603,45.2636,45.1328,45.1878,21200.0
2007-10-11 14:50:00,65.64,65.67,65.33,65.4,19400.0,45.1878,45.2085,44.9744,45.0226,19400.0
2007-10-11 14:55:00,65.39,65.53,65.22,65.47,28300.0,45.0157,45.1121,44.8987,45.0708,28300.0
2007-10-11 15:00:00,65.44,65.52,65.2,65.3,26400.0,45.0502,45.1052,44.8849,44.9538,26400.0
2007-10-11 15:05:00,65.26,65.26,64.95,65.03,30000.0,44.9262,44.9262,44.7128,44.7679,30000.0
2007-10-11 15:10:00,65.06,65.15,64.69,64.71,24500.0,44.7886,44.8505,44.5338,44.5476,24500.0
2007-10-11 15:15:00,64.74,64.75,64.41,64.43,34900.0,44.5683,44.5751,44.3411,44.3549,34900.0
2007-10-11 15:20:00,64.48,64.63,64.36,64.42,29300.0,44.3893,44.4925,44.3067,44.348,29300.0
2007-10-11 15:25:00,64.39,64.74,64.36,64.56,21900.0,44.3273,44.5683,44.3067,44.4443,21900.0
2007-10-11 15:30:00,64.54,64.66,64.35,64.63,27900.0,44.4306,44.5132,44.2998,44.4925,27900.0
2007-10-11 15:35:00,64.61,64.89,64.56,64.83,32500.0,44.4788,44.6715,44.4443,44.6302,32500.0
2007-10-11 15:40:00,64.83,65.12,64.77,65.0,22200.0,44.6302,44.8299,44.5889,44.7473,22200.0
2007-10-11 15:45:00,64.99,65.13,64.71,64.87,30400.0,44.7404,44.8367,44.5476,44.6578,30400.0
2007-10-11 15:50:00,64.91,64.98,64.65,64.9,41300.0,44.6853,44.7335,44.5063,44.6784,41300.0
2007-10-11 15:55:00,64.9,64.99,64.66,64.84,42700.0,44.6784,44.7404,44.5132,44.6371,42700.0
2007-10-12 09:30:00,64.99,65.21,64.99,65.08,12400.0,44.7404,44.8918,44.7404,44.8023,12400.0
2007-10-12 09:35:00,65.05,65.43,65.05,65.26,14300.0,44.7817,45.0433,44.7817,44.9262,14300.0
2007-10-12 09:40:00,65.26,65.72,65.26,65.69,11400.0,44.9262,45.2429,44.9262,45.2223,11400.0
2007-10-12 09:45:00,65.65,65.8,65.42,65.47,18400.0,45.1947,45.298,45.0364,45.0708,18400.0
2007-10-12 09:50:00,65.46,65.58,65.45,65.51,22400.0,45.0639,45.1465,45.057,45.0983,22400.0
2007-10-12 09:55:00,65.51,65.61,65.48,65.6,10100.0,45.0983,45.1672,45.0777,45.1603,10100.0
2007-10-12 10:00:00,65.58,65.82,65.55,65.79,35800.0,45.1465,45.3118,45.1259,45.2911,35800.0
2007-10-12 10:05:00,65.77,65.8,65.71,65.79,23700.0,45.2773,45.298,45.236,45.2911,23700.0
2007-10-12 10:10:00,65.79,65.84,65.63,65.74,21100.0,45.2911,45.3255,45.181,45.2567,21100.0
2007-10-12 10:15:00,65.75,65.79,65.7,65.73,16700.0,45.2636,45.2911,45.2291,45.2498,16700.0
2007-10-12 10:20:00,65.72,65.77,65.72,65.75,6500.0,45.2429,45.2773,45.2429,45.2636,6500.0
2007-10-12 10:25:00,65.75,65.75,65.55,65.61,5900.0,45.2636,45.2636,45.1259,45.1672,5900.0
2007-10-12 10:30:00,65.61,65.71,65.61,65.68,4600.0,45.1672,45.236,45.1672,45.2154,4600.0
2007-10-12 10:35:00,65.67,65.69,65.52,65.59,13800.0,45.2085,45.2223,45.1052,45.1534,13800.0
2007-10-12 10:40:00,65.59,65.59,65.42,65.42,4200.0,45.1534,45.1534,45.0364,45.0364,4200.0
2007-10-12 10:45:00,65.42,65.47,65.41,65.43,3900.0,45.0364,45.0708,45.0295,45.0433,3900.0
2007-10-12 10:50:00,65.43,65.49,65.41,65.42,6100.0,45.0433,45.0846,45.0295,45.0364,6100.0
2007-10-12 10:55:00,65.43,65.75,65.42,65.73,10600.0,45.0433,45.2636,45.0364,45.2498,10600.0
2007-10-12 11:00:00,65.75,65.8,65.65,65.8,32700.0,45.2636,45.298,45.1947,45.298,32700.0
2007-10-12 11:05:00,65.8,65.96,65.76,65.93,24400.0,45.298,45.4081,45.2705,45.3875,24400.0
2007-10-12 11:10:00,65.94,66.07,65.92,66.06,12500.0,45.3944,45.4839,45.3806,45.477,12500.0
2007-10-12 11:15:00,66.05,66.17,66.04,66.14,11100.0,45.4701,45.5527,45.4632,45.532,11100.0
2007-10-12 11:20:00,66.13,66.46,66.13,66.46,13200.0,45.5252,45.7523,45.5252,45.7523,13200.0
2007-10-12 11:25:00,66.42,66.44,66.29,66.32,12700.0,45.7248,45.7386,45.6353,45.656,12700.0
2007-10-12 11:30:00,66.32,66.39,66.28,66.28,14700.0,45.656,45.7042,45.6284,45.6284,14700.0
2007-10-12 11:35:00,66.29,66.38,66.22,66.32,15100.0,45.6353,45.6973,45.5871,45.656,15100.0
2007-10-12 11:40:00,66.33,66.35,66.18,66.18,11200.0,45.6628,45.6766,45.5596,45.5596,11200.0
2007-10-12 11:45:00,66.18,66.27,66.18,66.2,9300.0,45.5596,45.6215,45.5596,45.5734,9300.0
2007-10-12 11:50:00,66.2,66.25,66.17,66.25,5700.0,45.5734,45.6078,45.5527,45.6078,5700.0
2007-10-12 11:55:00,66.27,66.31,66.22,66.24,7900.0,45.6215,45.6491,45.5871,45.6009,7900.0
2007-10-12 12:00:00,66.26,66.26,66.2,66.23,8300.0,45.6147,45.6147,45.5734,45.594,8300.0
2007-10-12 12:05:00,66.22,66.3,66.12,66.17,10600.0,45.5871,45.6422,45.5183,45.5527,10600.0
2007-10-12 12:10:00,66.16,66.21,66.12,66.2,5600.0,45.5458,45.5802,45.5183,45.5734,5600.0
2007-10-12 12:15:00,66.21,66.21,66.11,66.14,4700.0,45.5802,45.5802,45.5114,45.532,4700.0
2007-10-12 12:20:00,66.19,66.31,66.19,66.3,8200.0,45.5665,45.6491,45.5665,45.6422,8200.0
2007-10-12 12:25:00,66.29,66.3,66.27,66.28,5800.0,45.6353,45.6422,45.6215,45.6284,5800.0
2007-10-12 12:30:00,66.26,66.26,66.14,66.16,8300.0,45.6147,45.6147,45.532,45.5458,8300.0
2007-10-12 12:35:00,66.15,66.17,66.14,66.15,5800.0,45.5389,45.5527,45.532,45.5389,5800.0
2007-10-12 12:40:00,66.15,66.17,66.06,66.08,16700.0,45.5389,45.5527,45.477,45.4907,16700.0
2007-10-12 12:45:00,66.08,66.14,66.08,66.11,8500.0,45.4907,45.532,45.4907,45.5114,8500.0
2007-10-12 12:50:00,66.1,66.11,66.08,66.1,11500.0,45.5045,45.5114,45.4907,45.5045,11500.0
2007-10-12 12:55:00,66.11,66.12,65.96,65.97,16700.0,45.5114,45.5183,45.4081,45.415,16700.0
2007-10-12 13:00:00,65.97,66.0,65.88,65.95,8800.0,45.415,45.4357,45.3531,45.4012,8800.0
2007-10-12 13:05:00,65.95,65.97,65.87,65.94,9600.0,45.4012,45.415,45.3462,45.3944,9600.0
2007-10-12 13:10:00,65.92,65.92,65.8,65.87,6600.0,45.3806,45.3806,45.298,45.3462,6600.0
2007-10-12 13:15:00,65.87,65.88,65.78,65.82,12500.0,45.3462,45.3531,45.2842,45.3118,12500.0
2007-10-12 13:20:00,65.83,65.98,65.83,65.95,10900.0,45.3186,45.4219,45.3186,45.4012,10900.0
2007-10-12 13:25:00,65.95,65.99,65.91,65.95,8200.0,45.4012,45.4288,45.3737,45.4012,8200.0
2007-10-12 13:30:00,65.97,66.0,65.96,65.98,15900.0,45.415,45.4357,45.4081,45.4219,15900.0
2007-10-12 13:35:00,65.96,66.06,65.95,66.02,24100.0,45.4081,45.477,45.4012,45.4494,24100.0
2007-10-12 13:40:00,66.02,66.03,65.93,66.0,24500.0,45.4494,45.4563,45.3875,45.4357,24500.0
2007-10-12 13:45:00,66.0,66.03,65.97,66.0,14500.0,45.4357,45.4563,45.415,45.4357,14500.0
2007-10-12 13:50:00,66.0,66.0,65.91,65.97,9000.0,45.4357,45.4357,45.3737,45.415,9000.0
2007-10-12 13:55:00,65.97,65.99,65.94,65.98,6500.0,45.415,45.4288,45.3944,45.4219,6500.0
2007-10-12 14:00:00,65.98,66.02,65.94,65.99,23700.0,45.4219,45.4494,45.3944,45.4288,23700.0
2007-10-12 14:05:00,66.0,66.09,65.93,65.96,23500.0,45.4357,45.4976,45.3875,45.4081,23500.0
2007-10-12 14:10:00,66.0,66.05,65.98,66.04,9100.0,45.4357,45.4701,45.4219,45.4632,9100.0
2007-10-12 14:15:00,66.02,66.11,66.02,66.09,11700.0,45.4494,45.5114,45.4494,45.4976,11700.0
2007-10-12 14:20:00,66.08,66.09,65.98,66.09,12300.0,45.4907,45.4976,45.4219,45.4976,12300.0
2007-10-12 14:25:00,66.1,66.1,66.01,66.05,9700.0,45.5045,45.5045,45.4426,45.4701,9700.0
2007-10-12 14:30:00,66.05,66.11,66.03,66.1,11000.0,45.4701,45.5114,45.4563,45.5045,11000.0
2007-10-12 14:35:00,66.1,66.19,66.05,66.12,17800.0,45.5045,45.5665,45.4701,45.5183,17800.0
2007-10-12 14:40:00,66.14,66.14,66.05,66.06,9700.0,45.532,45.532,45.4701,45.477,9700.0
2007-10-12 14:45:00,66.07,66.1,66.05,66.09,11500.0,45.4839,45.5045,45.4701,45.4976,11500.0
2007-10-12 14:50:00,66.09,66.14,66.09,66.12,9900.0,45.4976,45.532,45.4976,45.5183,9900.0
2007-10-12 14:55:00,66.12,66.15,66.12,66.14,20200.0,45.5183,45.5389,45.5183,45.532,20200.0
2007-10-12 15:00:00,66.13,66.18,65.98,65.98,22800.0,45.5252,45.5596,45.4219,45.4219,22800.0
2007-10-12 15:05:00,66.03,66.13,65.99,66.12,19500.0,45.4563,45.5252,45.4288,45.5183,19500.0
2007-10-12 15:10:00,66.12,66.15,66.09,66.13,11700.0,45.5183,45.5389,45.4976,45.5252,11700.0
2007-10-12 15:15:00,66.15,66.16,66.01,66.03,14500.0,45.5389,45.5458,45.4426,45.4563,14500.0
2007-10-12 15:20:00,66.02,66.11,66.0,66.07,13300.0,45.4494,45.5114,45.4357,45.4839,13300.0
2007-10-12 15:25:00,66.08,66.09,65.95,66.08,16200.0,45.4907,45.4976,45.4012,45.4907,16200.0
2007-10-12 15:30:00,66.07,66.12,66.0,66.09,22400.0,45.4839,45.5183,45.4357,45.4976,22400.0
2007-10-12 15:35:00,66.1,66.11,66.08,66.1,22700.0,45.5045,45.5114,45.4907,45.5045,22700.0
2007-10-12 15:40:00,66.1,66.11,65.98,65.98,18000.0,45.5045,45.5114,45.4219,45.4219,18000.0
2007-10-12 15:45:00,65.98,66.03,65.98,66.0,11400.0,45.4219,45.4563,45.4219,45.4357,11400.0
2007-10-12 15:50:00,66.01,66.15,66.0,66.1,14000.0,45.4426,45.5389,45.4357,45.5045,14000.0
2007-10-12 15:55:00,66.09,66.22,66.04,66.19,42000.0,45.4976,45.5871,45.4632,45.5665,42000.0
2007-10-15 09:30:00,66.45,66.45,65.89,65.97,11800.0,45.7455,45.7455,45.3599,45.415,11800.0
2007-10-15 09:35:00,65.84,66.01,65.84,65.94,10500.0,45.3255,45.4426,45.3255,45.3944,10500.0
2007-10-15 09:40:00,65.94,65.99,65.86,65.86,14300.0,45.3944,45.4288,45.3393,45.3393,14300.0
2007-10-15 09:45:00,65.83,65.93,65.53,65.91,22700.0,45.3186,45.3875,45.1121,45.3737,22700.0
2007-10-15 09:50:00,65.98,65.98,65.89,65.91,4900.0,45.4219,45.4219,45.3599,45.3737,4900.0
2007-10-15 09:55:00,65.9,65.9,65.69,65.69,3700.0,45.3668,45.3668,45.2223,45.2223,3700.0
2007-10-15 10:00:00,65.68,65.68,65.48,65.55,8000.0,45.2154,45.2154,45.0777,45.1259,8000.0
2007-10-15 10:05:00,65.51,65.52,65.27,65.38,11300.0,45.0983,45.1052,44.9331,45.0089,11300.0
2007-10-15 10:10:00,65.34,65.39,65.2,65.31,10300.0,44.9813,45.0157,44.8849,44.9607,10300.0
2007-10-15 10:15:00,65.31,65.6,65.31,65.6,2200.0,44.9607,45.1603,44.9607,45.1603,2200.0
2007-10-15 10:20:00,65.65,65.88,65.65,65.88,6300.0,45.1947,45.3531,45.1947,45.3531,6300.0
2007-10-15 10:25:00,65.88,65.95,65.83,65.89,7400.0,45.3531,45.4012,45.3186,45.3599,7400.0
2007-10-15 10:30:00,65.89,65.94,65.89,65.94,5400.0,45.3599,45.3944,45.3599,45.3944,5400.0
2007-10-15 10:35:00,65.92,65.92,65.73,65.73,7400.0,45.3806,45.3806,45.2498,45.2498,7400.0
2007-10-15 10:40:00,65.76,65.82,65.73,65.76,20500.0,45.2705,45.3118,45.2498,45.2705,20500.0
2007-10-15 10:45:00,65.75,65.99,65.73,65.92,24300.0,45.2636,45.4288,45.2498,45.3806,24300.0
2007-10-15 10:50:00,65.92,65.93,65.68,65.75,9100.0,45.3806,45.3875,45.2154,45.2636,9100.0
2007-10-15 10:55:00,65.73,65.79,65.73,65.75,6600.0,45.2498,45.2911,45.2498,45.2636,6600.0
2007-10-15 11:00:00,65.75,65.77,65.72,65.77,11500.0,45.2636,45.2773,45.2429,45.2773,11500.0
2007-10-15 11:05:00,65.74,65.79,65.72,65.79,17000.0,45.2567,45.2911,45.2429,45.2911,17000.0
2007-10-15 11:10:00,65.79,65.94,65.78,65.94,8600.0,45.2911,45.3944,45.2842,45.3944,8600.0
2007-10-15 11:15:00,65.93,66.05,65.93,66.04,10900.0,45.3875,45.4701,45.3875,45.4632,10900.0
2007-10-15 11:20:00,66.02,66.05,65.68,65.73,16600.0,45.4494,45.4701,45.2154,45.2498,16600.0
2007-10-15 11:25:00,65.71,65.76,65.61,65.7,13100.0,45.236,45.2705,45.1672,45.2291,13100.0
2007-10-15 11:30:00,65.7,65.75,65.63,65.72,13700.0,45.2291,45.2636,45.181,45.2429,13700.0
2007-10-15 11:35:00,65.73,65.96,65.73,65.95,8600.0,45.2498,45.4081,45.2498,45.4012,8600.0
2007-10-15 11:40:00,65.94,65.99,65.89,65.93,25500.0,45.3944,45.4288,45.3599,45.3875,25500.0
2007-10-15 11:45:00,65.97,65.97,65.88,65.88,17600.0,45.415,45.415,45.3531,45.3531,17600.0
2007-10-15 11:50:00,65.85,65.86,65.78,65.79,10300.0,45.3324,45.3393,45.2842,45.2911,10300.0
2007-10-15 11:55:00,65.76,65.85,65.76,65.85,27400.0,45.2705,45.3324,45.2705,45.3324,27400.0
2007-10-15 12:00:00,65.84,65.85,65.7,65.78,23400.0,45.3255,45.3324,45.2291,45.2842,23400.0
2007-10-15 12:05:00,65.85,65.9,65.81,65.84,6900.0,45.3324,45.3668,45.3049,45.3255,6900.0
2007-10-15 12:10:00,65.82,65.83,65.7,65.71,16700.0,45.3118,45.3186,45.2291,45.236,16700.0
2007-10-15 12:15:00,65.74,65.74,65.41,65.41,29100.0,45.2567,45.2567,45.0295,45.0295,29100.0
2007-10-15 12:20:00,65.43,65.43,65.14,65.18,17500.0,45.0433,45.0433,44.8436,44.8712,17500.0
2007-10-15 12:25:00,65.18,65.22,65.02,65.07,17500.0,44.8712,44.8987,44.761,44.7954,17500.0
2007-10-15 12:30:00,65.08,65.09,65.03,65.07,5400.0,44.8023,44.8092,44.7679,44.7954,5400.0
2007-10-15 12:35:00,65.08,65.1,64.96,64.96,12500.0,44.8023,44.8161,44.7197,44.7197,12500.0
2007-10-15 12:40:00,64.95,64.95,64.79,64.88,10100.0,44.7128,44.7128,44.6027,44.6646,10100.0
2007-10-15 12:45:00,64.88,64.88,64.6,64.69,15000.0,44.6646,44.6646,44.4719,44.5338,15000.0
2007-10-15 12:50:00,64.69,64.69,64.52,64.58,10900.0,44.5338,44.5338,44.4168,44.4581,10900.0
2007-10-15 12:55:00,64.57,64.65,64.51,64.56,25500.0,44.4512,44.5063,44.4099,44.4443,25500.0
2007-10-15 13:00:00,64.54,64.57,64.34,64.39,20000.0,44.4306,44.4512,44.2929,44.3273,20000.0
2007-10-15 13:05:00,64.39,64.41,64.34,64.36,20800.0,44.3273,44.3411,44.2929,44.3067,20800.0
2007-10-15 13:10:00,64.34,64.38,64.29,64.35,17500.0,44.2929,44.3204,44.2585,44.2998,17500.0
2007-10-15 13:15:00,64.33,64.43,64.33,64.42,16200.0,44.286,44.3549,44.286,44.348,16200.0
2007-10-15 13:20:00,64.41,64.52,64.37,64.4,20100.0,44.3411,44.4168,44.3135,44.3342,20100.0
2007-10-15 13:25:00,64.4,64.48,64.39,64.48,19400.0,44.3342,44.3893,44.3273,44.3893,19400.0
2007-10-15 13:30:00,64.5,64.62,64.47,64.61,11700.0,44.403,44.4857,44.3824,44.4788,11700.0
2007-10-15 13:35:00,64.62,64.79,64.53,64.77,18800.0,44.4857,44.6027,44.4237,44.5889,18800.0
2007-10-15 13:40:00,64.78,64.8,64.74,64.8,11800.0,44.5958,44.6096,44.5683,44.6096,11800.0
2007-10-15 13:45:00,64.78,64.89,64.76,64.85,16700.0,44.5958,44.6715,44.582,44.644,16700.0
2007-10-15 13:50:00,64.85,65.04,64.83,64.96,16900.0,44.644,44.7748,44.6302,44.7197,16900.0
2007-10-15 13:55:00,64.96,65.05,64.95,65.04,13700.0,44.7197,44.7817,44.7128,44.7748,13700.0
2007-10-15 14:00:00,65.05,65.13,65.01,65.09,24800.0,44.7817,44.8367,44.7541,44.8092,24800.0
2007-10-15 14:05:00,65.06,65.07,64.94,64.94,18200.0,44.7886,44.7954,44.7059,44.7059,18200.0
2007-10-15 14:10:00,64.9,65.1,64.87,64.98,25100.0,44.6784,44.8161,44.6578,44.7335,25100.0
2007-10-15 14:15:00,64.96,65.0,64.71,64.75,22700.0,44.7197,44.7473,44.5476,44.5751,22700.0
2007-10-15 14:20:00,64.72,64.84,64.68,64.82,19900.0,44.5545,44.6371,44.527,44.6233,19900.0
2007-10-15 14:25:00,64.79,64.96,64.79,64.92,15200.0,44.6027,44.7197,44.6027,44.6922,15200.0
2007-10-15 14:30:00,64.93,64.96,64.88,64.94,10800.0,44.6991,44.7197,44.6646,44.7059,10800.0
2007-10-15 14:35:00,64.9,64.96,64.88,64.94,15100.0,44.6784,44.7197,44.6646,44.7059,15100.0
2007-10-15 14:40:00,64.94,64.96,64.86,64.91,12100.0,44.7059,44.7197,44.6509,44.6853,12100.0
2007-10-15 14:45:00,64.91,64.96,64.9,64.94,14100.0,44.6853,44.7197,44.6784,44.7059,14100.0
2007-10-15 14:50:00,64.95,64.96,64.91,64.91,10300.0,44.7128,44.7197,44.6853,44.6853,10300.0
2007-10-15 14:55:00,64.91,64.96,64.84,64.95,21600.0,44.6853,44.7197,44.6371,44.7128,21600.0
2007-10-15 15:00:00,64.95,65.22,64.9,65.13,21300.0,44.7128,44.8987,44.6784,44.8367,21300.0
2007-10-15 15:05:00,65.13,65.18,64.98,64.99,17300.0,44.8367,44.8712,44.7335,44.7404,17300.0
2007-10-15 15:10:00,64.99,65.0,64.78,64.78,18000.0,44.7404,44.7473,44.5958,44.5958,18000.0
2007-10-15 15:15:00,64.78,64.82,64.69,64.8,24200.0,44.5958,44.6233,44.5338,44.6096,24200.0
2007-10-15 15:20:00,64.79,64.93,64.52,64.52,20600.0,44.6027,44.6991,44.4168,44.4168,20600.0
2007-10-15 15:25:00,64.51,64.55,64.38,64.5,32300.0,44.4099,44.4375,44.3204,44.403,32300.0
2007-10-15 15:30:00,64.49,64.58,64.47,64.47,45900.0,44.3962,44.4581,44.3824,44.3824,45900.0
2007-10-15 15:35:00,64.48,64.71,64.45,64.62,16400.0,44.3893,44.5476,44.3686,44.4857,16400.0
2007-10-15 15:40:00,64.59,64.88,64.56,64.83,27600.0,44.465,44.6646,44.4443,44.6302,27600.0
2007-10-15 15:45:00,64.84,65.09,64.83,64.88,18700.0,44.6371,44.8092,44.6302,44.6646,18700.0
2007-10-15 15:50:00,64.88,64.88,64.74,64.81,22900.0,44.6646,44.6646,44.5683,44.6165,22900.0
2007-10-15 15:55:00,64.79,65.09,64.72,65.0,47400.0,44.6027,44.8092,44.5545,44.7473,47400.0
2007-10-16 09:30:00,64.82,65.34,64.73,65.34,20900.0,44.6233,44.9813,44.5614,44.9813,20900.0
2007-10-16 09:35:00,65.37,65.37,64.63,64.74,16200.0,45.002,45.002,44.4925,44.5683,16200.0
2007-10-16 09:40:00,64.68,64.68,64.5,64.53,42700.0,44.527,44.527,44.403,44.4237,42700.0
2007-10-16 09:45:00,64.54,64.72,64.39,64.6,36500.0,44.4306,44.5545,44.3273,44.4719,36500.0
2007-10-16 09:50:00,64.65,64.7,64.54,64.57,9200.0,44.5063,44.5407,44.4306,44.4512,9200.0
2007-10-16 09:55:00,64.57,64.8,64.57,64.79,12100.0,44.4512,44.6096,44.4512,44.6027,12100.0
2007-10-16 10:00:00,64.79,64.79,64.52,64.59,10200.0,44.6027,44.6027,44.4168,44.465,10200.0
2007-10-16 10:05:00,64.57,64.82,64.56,64.78,8700.0,44.4512,44.6233,44.4443,44.5958,8700.0
2007-10-16 10:10:00,64.79,64.79,64.54,64.54,4600.0,44.6027,44.6027,44.4306,44.4306,4600.0
2007-10-16 10:15:00,64.54,64.54,64.3,64.3,15200.0,44.4306,44.4306,44.2654,44.2654,15200.0
2007-10-16 10:20:00,64.35,64.35,64.12,64.28,13500.0,44.2998,44.2998,44.1414,44.2516,13500.0
2007-10-16 10:25:00,64.31,64.64,64.31,64.59,17200.0,44.2722,44.4994,44.2722,44.465,17200.0
2007-10-16 10:30:00,64.63,64.63,64.46,64.5,23700.0,44.4925,44.4925,44.3755,44.403,23700.0
2007-10-16 10:35:00,64.56,64.64,64.31,64.36,22600.0,44.4443,44.4994,44.2722,44.3067,22600.0
2007-10-16 10:40:00,64.33,64.38,64.13,64.14,17400.0,44.286,44.3204,44.1483,44.1552,17400.0
2007-10-16 10:45:00,64.14,64.4,64.14,64.39,16400.0,44.1552,44.3342,44.1552,44.3273,16400.0
2007-10-16 10:50:00,64.4,64.4,64.18,64.3,12700.0,44.3342,44.3342,44.1827,44.2654,12700.0
2007-10-16 10:55:00,64.32,64.48,64.32,64.47,8300.0,44.2791,44.3893,44.2791,44.3824,8300.0
2007-10-16 11:00:00,64.48,64.71,64.44,64.69,15700.0,44.3893,44.5476,44.3617,44.5338,15700.0
2007-10-16 11:05:00,64.72,64.73,64.64,64.7,12400.0,44.5545,44.5614,44.4994,44.5407,12400.0
2007-10-16 11:10:00,64.71,64.75,64.67,64.7,7800.0,44.5476,44.5751,44.5201,44.5407,7800.0
2007-10-16 11:15:00,64.7,64.82,64.7,64.77,13100.0,44.5407,44.6233,44.5407,44.5889,13100.0
2007-10-16 11:20:00,64.78,64.98,64.77,64.97,12400.0,44.5958,44.7335,44.5889,44.7266,12400.0
2007-10-16 11:25:00,64.99,65.06,64.97,65.05,11800.0,44.7404,44.7886,44.7266,44.7817,11800.0
2007-10-16 11:30:00,65.06,65.23,65.04,65.19,17900.0,44.7886,44.9056,44.7748,44.8781,17900.0
2007-10-16 11:35:00,65.16,65.22,65.13,65.13,20200.0,44.8574,44.8987,44.8367,44.8367,20200.0
2007-10-16 11:40:00,65.12,65.12,64.9,64.96,18500.0,44.8299,44.8299,44.6784,44.7197,18500.0
2007-10-16 11:45:00,64.97,65.07,64.94,64.98,15500.0,44.7266,44.7954,44.7059,44.7335,15500.0
2007-10-16 11:50:00,64.97,64.99,64.85,64.85,8800.0,44.7266,44.7404,44.644,44.644,8800.0
2007-10-16 11:55:00,64.87,64.9,64.65,64.67,13700.0,44.6578,44.6784,44.5063,44.5201,13700.0
2007-10-16 12:00:00,64.66,64.75,64.63,64.74,13600.0,44.5132,44.5751,44.4925,44.5683,13600.0
2007-10-16 12:05:00,64.74,64.8,64.69,64.75,18100.0,44.5683,44.6096,44.5338,44.5751,18100.0
2007-10-16 12:10:00,64.76,64.77,64.43,64.45,18700.0,44.582,44.5889,44.3549,44.3686,18700.0
2007-10-16 12:15:00,64.45,64.48,64.42,64.46,10800.0,44.3686,44.3893,44.348,44.3755,10800.0
2007-10-16 12:20:00,64.46,64.52,64.34,64.52,11500.0,44.3755,44.4168,44.2929,44.4168,11500.0
2007-10-16 12:25:00,64.5,64.64,64.5,64.6,10000.0,44.403,44.4994,44.403,44.4719,10000.0
2007-10-16 12:30:00,64.6,64.62,64.47,64.6,10700.0,44.4719,44.4857,44.3824,44.4719,10700.0
2007-10-16 12:35:00,64.61,64.61,64.44,64.47,10800.0,44.4788,44.4788,44.3617,44.3824,10800.0
2007-10-16 12:40:00,64.45,64.55,64.44,64.48,10300.0,44.3686,44.4375,44.3617,44.3893,10300.0
2007-10-16 12:45:00,64.47,64.59,64.47,64.59,8800.0,44.3824,44.465,44.3824,44.465,8800.0
2007-10-16 12:50:00,64.59,64.69,64.55,64.64,13600.0,44.465,44.5338,44.4375,44.4994,13600.0
2007-10-16 12:55:00,64.65,64.65,64.5,64.53,17600.0,44.5063,44.5063,44.403,44.4237,17600.0
2007-10-16 13:00:00,64.55,64.55,64.38,64.49,20800.0,44.4375,44.4375,44.3204,44.3962,20800.0
2007-10-16 13:05:00,64.49,64.67,64.35,64.38,34200.0,44.3962,44.5201,44.2998,44.3204,34200.0
2007-10-16 13:10:00,64.37,64.41,64.17,64.2,12200.0,44.3135,44.3411,44.1759,44.1965,12200.0
2007-10-16 13:15:00,64.22,64.46,64.17,64.41,16000.0,44.2103,44.3755,44.1759,44.3411,16000.0
2007-10-16 13:20:00,64.43,64.54,64.4,64.53,8000.0,44.3549,44.4306,44.3342,44.4237,8000.0
2007-10-16 13:25:00,64.53,64.64,64.53,64.56,8900.0,44.4237,44.4994,44.4237,44.4443,8900.0
2007-10-16 13:30:00,64.56,64.64,64.51,64.61,13500.0,44.4443,44.4994,44.4099,44.4788,13500.0
2007-10-16 13:35:00,64.65,64.7,64.62,64.66,12300.0,44.5063,44.5407,44.4857,44.5132,12300.0
2007-10-16 13:40:00,64.67,64.78,64.61,64.78,17800.0,44.5201,44.5958,44.4788,44.5958,17800.0
2007-10-16 13:45:00,64.8,64.88,64.65,64.85,29900.0,44.6096,44.6646,44.5063,44.644,29900.0
2007-10-16 13:50:00,64.83,64.85,64.75,64.77,19600.0,44.6302,44.644,44.5751,44.5889,19600.0
2007-10-16 13:55:00,64.78,64.91,64.77,64.89,31000.0,44.5958,44.6853,44.5889,44.6715,31000.0
2007-10-16 14:00:00,64.87,64.96,64.77,64.96,14700.0,44.6578,44.7197,44.5889,44.7197,14700.0
2007-10-16 14:05:00,64.94,65.0,64.87,64.92,13900.0,44.7059,44.7473,44.6578,44.6922,13900.0
2007-10-16 14:10:00,64.94,65.08,64.89,64.94,60600.0,44.7059,44.8023,44.6715,44.7059,60600.0
2007-10-16 14:15:00,64.93,65.07,64.93,65.0,35100.0,44.6991,44.7954,44.6991,44.7473,35100.0
2007-10-16 14:20:00,65.0,65.11,64.93,65.03,27600.0,44.7473,44.823,44.6991,44.7679,27600.0
2007-10-16 14:25:00,65.0,65.15,64.96,65.05,48100.0,44.7473,44.8505,44.7197,44.7817,48100.0
2007-10-16 14:30:00,65.04,65.11,65.0,65.05,67200.0,44.7748,44.823,44.7473,44.7817,67200.0
2007-10-16 14:35:00,65.05,65.18,65.05,65.11,45300.0,44.7817,44.8712,44.7817,44.823,45300.0
2007-10-16 14:40:00,65.11,65.16,65.05,65.05,22200.0,44.823,44.8574,44.7817,44.7817,22200.0
2007-10-16 14:45:00,65.06,65.2,65.04,65.14,14900.0,44.7886,44.8849,44.7748,44.8436,14900.0
2007-10-16 14:50:00,65.17,65.2,65.04,65.06,15800.0,44.8643,44.8849,44.7748,44.7886,15800.0
2007-10-16 14:55:00,65.09,65.14,64.97,65.09,24300.0,44.8092,44.8436,44.7266,44.8092,24300.0
2007-10-16 15:00:00,65.05,65.28,65.05,65.19,17900.0,44.7817,44.94,44.7817,44.8781,17900.0
2007-10-16 15:05:00,65.17,65.17,64.88,64.9,20100.0,44.8643,44.8643,44.6646,44.6784,20100.0
2007-10-16 15:10:00,64.93,64.94,64.74,64.9,18800.0,44.6991,44.7059,44.5683,44.6784,18800.0
2007-10-16 15:15:00,64.9,65.1,64.9,65.08,33600.0,44.6784,44.8161,44.6784,44.8023,33600.0
2007-10-16 15:20:00,65.09,65.12,65.01,65.11,21200.0,44.8092,44.8299,44.7541,44.823,21200.0
2007-10-16 15:25:00,65.11,65.23,65.06,65.11,26200.0,44.823,44.9056,44.7886,44.823,26200.0
2007-10-16 15:30:00,65.05,65.07,64.95,65.06,31100.0,44.7817,44.7954,44.7128,44.7886,31100.0
2007-10-16 15:35:00,65.04,65.5,65.02,65.44,37900.0,44.7748,45.0915,44.761,45.0502,37900.0
2007-10-16 15:40:00,65.44,65.5,65.34,65.5,41300.0,45.0502,45.0915,44.9813,45.0915,41300.0
2007-10-16 15:45:00,65.49,65.55,65.45,65.51,58700.0,45.0846,45.1259,45.057,45.0983,58700.0
2007-10-16 15:50:00,65.5,65.59,65.3,65.32,34000.0,45.0915,45.1534,44.9538,44.9675,34000.0
2007-10-16 15:55:00,65.31,65.32,65.18,65.24,40700.0,44.9607,44.9675,44.8712,44.9125,40700.0
2007-10-17 09:30:00,64.42,66.0,64.42,65.5,17900.0,44.348,45.4357,44.348,45.0915,17900.0
2007-10-17 09:35:00,65.49,65.5,65.23,65.3,6200.0,45.0846,45.0915,44.9056,44.9538,6200.0
2007-10-17 09:40:00,65.27,65.35,64.82,64.85,35800.0,44.9331,44.9882,44.6233,44.644,35800.0
2007-10-17 09:45:00,64.82,64.88,64.55,64.88,47000.0,44.6233,44.6646,44.4375,44.6646,47000.0
2007-10-17 09:50:00,64.8,65.05,64.7,64.8,26900.0,44.6096,44.7817,44.5407,44.6096,26900.0
2007-10-17 09:55:00,64.82,64.84,64.65,64.79,23300.0,44.6233,44.6371,44.5063,44.6027,23300.0
2007-10-17 10:00:00,64.74,64.75,64.57,64.62,18900.0,44.5683,44.5751,44.4512,44.4857,18900.0
2007-10-17 10:05:00,64.58,64.81,64.56,64.72,20600.0,44.4581,44.6165,44.4443,44.5545,20600.0
2007-10-17 10:10:00,64.72,64.76,64.54,64.76,15100.0,44.5545,44.582,44.4306,44.582,15100.0
2007-10-17 10:15:00,64.76,64.82,64.54,64.55,14100.0,44.582,44.6233,44.4306,44.4375,14100.0
2007-10-17 10:20:00,64.55,64.69,64.5,64.53,15300.0,44.4375,44.5338,44.403,44.4237,15300.0
2007-10-17 10:25:00,64.57,64.64,64.5,64.5,12500.0,44.4512,44.4994,44.403,44.403,12500.0
2007-10-17 10:30:00,64.53,64.89,64.53,64.86,13100.0,44.4237,44.6715,44.4237,44.6509,13100.0
2007-10-17 10:35:00,64.9,64.92,64.5,64.5,19100.0,44.6784,44.6922,44.403,44.403,19100.0
2007-10-17 10:40:00,64.5,64.55,64.44,64.47,10900.0,44.403,44.4375,44.3617,44.3824,10900.0
2007-10-17 10:45:00,64.46,64.5,64.37,64.37,10200.0,44.3755,44.403,44.3135,44.3135,10200.0
2007-10-17 10:50:00,64.35,64.42,64.19,64.19,10100.0,44.2998,44.348,44.1896,44.1896,10100.0
2007-10-17 10:55:00,64.17,64.22,63.96,64.02,34200.0,44.1759,44.2103,44.0313,44.0726,34200.0
2007-10-17 11:00:00,64.0,64.14,63.95,63.98,39000.0,44.0588,44.1552,44.0244,44.0451,39000.0
2007-10-17 11:05:00,64.0,64.05,63.93,64.02,14700.0,44.0588,44.0933,44.0106,44.0726,14700.0
2007-10-17 11:10:00,63.99,64.03,63.95,63.97,10700.0,44.0519,44.0795,44.0244,44.0382,10700.0
2007-10-17 11:15:00,64.01,64.04,63.97,64.02,9400.0,44.0657,44.0864,44.0382,44.0726,9400.0
2007-10-17 11:20:00,64.02,64.02,63.7,63.88,31900.0,44.0726,44.0726,43.8523,43.9762,31900.0
2007-10-17 11:25:00,63.81,63.9,63.71,63.81,39100.0,43.928,43.99,43.8592,43.928,39100.0
2007-10-17 11:30:00,63.82,63.91,63.74,63.91,19700.0,43.9349,43.9969,43.8798,43.9969,19700.0
2007-10-17 11:35:00,63.91,64.03,63.82,63.86,24500.0,43.9969,44.0795,43.9349,43.9625,24500.0
2007-10-17 11:40:00,63.86,63.96,63.83,63.89,13300.0,43.9625,44.0313,43.9418,43.9831,13300.0
2007-10-17 11:45:00,63.86,63.94,63.8,63.94,10800.0,43.9625,44.0175,43.9211,44.0175,10800.0
2007-10-17 11:50:00,63.93,64.14,63.88,64.06,30800.0,44.0106,44.1552,43.9762,44.1001,30800.0
2007-10-17 11:55:00,64.04,64.06,63.99,64.03,15700.0,44.0864,44.1001,44.0519,44.0795,15700.0
2007-10-17 12:00:00,63.99,64.08,63.99,64.08,5900.0,44.0519,44.1139,44.0519,44.1139,5900.0
2007-10-17 12:05:00,64.09,64.11,64.01,64.07,10900.0,44.1208,44.1346,44.0657,44.107,10900.0
2007-10-17 12:10:00,64.07,64.07,63.94,63.94,12800.0,44.107,44.107,44.0175,44.0175,12800.0
2007-10-17 12:15:00,63.96,63.96,63.9,63.92,7500.0,44.0313,44.0313,43.99,44.0038,7500.0
2007-10-17 12:20:00,63.92,63.95,63.82,63.82,7900.0,44.0038,44.0244,43.9349,43.9349,7900.0
2007-10-17 12:25:00,63.82,63.82,63.55,63.58,12700.0,43.9349,43.9349,43.749,43.7697,12700.0
2007-10-17 12:30:00,63.58,63.74,63.58,63.63,15800.0,43.7697,43.8798,43.7697,43.8041,15800.0
2007-10-17 12:35:00,63.63,63.67,63.58,63.61,11100.0,43.8041,43.8317,43.7697,43.7903,11100.0
2007-10-17 12:40:00,63.63,63.78,63.63,63.74,7800.0,43.8041,43.9074,43.8041,43.8798,7800.0
2007-10-17 12:45:00,63.75,63.76,63.62,63.76,16000.0,43.8867,43.8936,43.7972,43.8936,16000.0
2007-10-17 12:50:00,63.74,63.76,63.61,63.61,7900.0,43.8798,43.8936,43.7903,43.7903,7900.0
2007-10-17 12:55:00,63.61,63.63,63.29,63.29,11400.0,43.7903,43.8041,43.5701,43.5701,11400.0
2007-10-17 13:00:00,63.31,63.38,63.27,63.38,7700.0,43.5838,43.632,43.5563,43.632,7700.0
2007-10-17 13:05:00,63.37,63.4,63.03,63.05,18200.0,43.6251,43.6458,43.3911,43.4048,18200.0
2007-10-17 13:10:00,63.04,63.1,62.88,63.1,12500.0,43.3979,43.4393,43.2878,43.4393,12500.0
2007-10-17 13:15:00,63.11,63.3,63.05,63.29,13400.0,43.4461,43.5769,43.4048,43.5701,13400.0
2007-10-17 13:20:00,63.27,63.27,63.02,63.02,15600.0,43.5563,43.5563,43.3842,43.3842,15600.0
2007-10-17 13:25:00,63.02,63.04,62.8,62.8,23700.0,43.3842,43.3979,43.2327,43.2327,23700.0
2007-10-17 13:30:00,62.8,62.9,62.75,62.9,17000.0,43.2327,43.3016,43.1983,43.3016,17000.0
2007-10-17 13:35:00,62.94,63.09,62.87,62.87,23000.0,43.3291,43.4324,43.2809,43.2809,23000.0
2007-10-17 13:40:00,62.89,62.89,62.68,62.68,22800.0,43.2947,43.2947,43.1501,43.1501,22800.0
2007-10-17 13:45:00,62.7,62.7,62.41,62.42,25100.0,43.1639,43.1639,42.9642,42.9711,25100.0
2007-10-17 13:50:00,62.42,62.42,61.96,62.07,25300.0,42.9711,42.9711,42.6545,42.7302,25300.0
2007-10-17 13:55:00,62.09,62.42,62.04,62.4,27300.0,42.744,42.9711,42.7095,42.9574,27300.0
2007-10-17 14:00:00,62.4,62.57,62.27,62.29,34900.0,42.9574,43.0744,42.8679,42.8816,34900.0
2007-10-17 14:05:00,62.26,62.45,62.12,62.45,16900.0,42.861,42.9918,42.7646,42.9918,16900.0
2007-10-17 14:10:00,62.46,62.47,62.12,62.34,24800.0,42.9987,43.0056,42.7646,42.9161,24800.0
2007-10-17 14:15:00,62.29,62.34,62.14,62.31,11900.0,42.8816,42.9161,42.7784,42.8954,11900.0
2007-10-17 14:20:00,62.3,62.31,62.01,62.06,25300.0,42.8885,42.8954,42.6889,42.7233,25300.0
2007-10-17 14:25:00,62.08,62.37,61.96,62.34,28400.0,42.7371,42.9367,42.6545,42.9161,28400.0
2007-10-17 14:30:00,62.31,62.31,61.89,62.07,24500.0,42.8954,42.8954,42.6063,42.7302,24500.0
2007-10-17 14:35:00,62.06,62.08,61.84,61.96,21100.0,42.7233,42.7371,42.5718,42.6545,21100.0
2007-10-17 14:40:00,61.97,62.23,61.97,62.23,14500.0,42.6613,42.8403,42.6613,42.8403,14500.0
2007-10-17 14:45:00,62.22,62.37,62.16,62.34,65200.0,42.8334,42.9367,42.7921,42.9161,65200.0
2007-10-17 14:50:00,62.33,62.51,62.33,62.45,13200.0,42.9092,43.0331,42.9092,42.9918,13200.0
2007-10-17 14:55:00,62.49,62.72,62.42,62.62,32600.0,43.0193,43.1777,42.9711,43.1088,32600.0
2007-10-17 15:00:00,62.65,62.88,62.6,62.71,26100.0,43.1295,43.2878,43.095,43.1708,26100.0
2007-10-17 15:05:00,62.73,62.91,62.72,62.88,22700.0,43.1845,43.3085,43.1777,43.2878,22700.0
2007-10-17 15:10:00,62.88,62.91,62.66,62.89,16300.0,43.2878,43.3085,43.1364,43.2947,16300.0
2007-10-17 15:15:00,62.88,62.92,62.73,62.81,47500.0,43.2878,43.3153,43.1845,43.2396,47500.0
2007-10-17 15:20:00,62.84,63.03,62.81,62.87,26800.0,43.2603,43.3911,43.2396,43.2809,26800.0
2007-10-17 15:25:00,62.87,63.11,62.83,63.07,15800.0,43.2809,43.4461,43.2534,43.4186,15800.0
2007-10-17 15:30:00,63.06,63.16,62.91,62.94,29400.0,43.4117,43.4806,43.3085,43.3291,29400.0
2007-10-17 15:35:00,62.94,63.12,62.8,62.8,20600.0,43.3291,43.453,43.2327,43.2327,20600.0
2007-10-17 15:40:00,62.8,63.3,62.8,63.26,27100.0,43.2327,43.5769,43.2327,43.5494,27100.0
2007-10-17 15:45:00,63.28,63.3,63.1,63.3,42200.0,43.5632,43.5769,43.4393,43.5769,42200.0
2007-10-17 15:50:00,63.3,63.32,63.2,63.32,32700.0,43.5769,43.5907,43.5081,43.5907,32700.0
2007-10-17 15:55:00,63.32,63.62,63.31,63.61,54900.0,43.5907,43.7972,43.5838,43.7903,54900.0
2007-10-18 09:30:00,62.99,63.14,62.9,63.14,17800.0,43.3635,43.4668,43.3016,43.4668,17800.0
2007-10-18 09:35:00,63.14,63.44,63.09,63.12,20600.0,43.4668,43.6733,43.4324,43.453,20600.0
2007-10-18 09:40:00,63.07,63.27,62.85,63.23,25200.0,43.4186,43.5563,43.2671,43.5287,25200.0
2007-10-18 09:45:00,63.13,63.13,62.83,62.97,6200.0,43.4599,43.4599,43.2534,43.3498,6200.0
2007-10-18 09:50:00,63.05,63.27,63.01,63.21,6900.0,43.4048,43.5563,43.3773,43.515,6900.0
2007-10-18 09:55:00,63.19,63.58,63.19,63.38,12900.0,43.5012,43.7697,43.5012,43.632,12900.0
2007-10-18 10:00:00,63.38,63.38,63.2,63.31,10900.0,43.632,43.632,43.5081,43.5838,10900.0
2007-10-18 10:05:00,63.24,63.38,63.24,63.33,10900.0,43.5356,43.632,43.5356,43.5976,10900.0
2007-10-18 10:10:00,63.29,63.4,63.24,63.24,13800.0,43.5701,43.6458,43.5356,43.5356,13800.0
2007-10-18 10:15:00,63.24,63.34,63.16,63.27,18200.0,43.5356,43.6045,43.4806,43.5563,18200.0
2007-10-18 10:20:00,63.32,63.37,63.27,63.28,5000.0,43.5907,43.6251,43.5563,43.5632,5000.0
2007-10-18 10:25:00,63.25,63.56,63.15,63.55,10500.0,43.5425,43.7559,43.4737,43.749,10500.0
2007-10-18 10:30:00,63.53,63.6,63.26,63.26,16700.0,43.7353,43.7835,43.5494,43.5494,16700.0
2007-10-18 10:35:00,63.25,63.31,63.19,63.22,12500.0,43.5425,43.5838,43.5012,43.5219,12500.0
2007-10-18 10:40:00,63.27,63.36,63.1,63.21,22100.0,43.5563,43.6182,43.4393,43.515,22100.0
2007-10-18 10:45:00,63.19,63.4,63.19,63.33,28100.0,43.5012,43.6458,43.5012,43.5976,28100.0
2007-10-18 10:50:00,63.34,63.45,63.32,63.32,14900.0,43.6045,43.6802,43.5907,43.5907,14900.0
2007-10-18 10:55:00,63.31,63.43,63.25,63.37,20500.0,43.5838,43.6664,43.5425,43.6251,20500.0
2007-10-18 11:00:00,63.35,63.45,63.25,63.25,39400.0,43.6114,43.6802,43.5425,43.5425,39400.0
2007-10-18 11:05:00,63.29,63.43,63.29,63.3,11400.0,43.5701,43.6664,43.5701,43.5769,11400.0
2007-10-18 11:10:00,63.3,63.3,63.2,63.22,6100.0,43.5769,43.5769,43.5081,43.5219,6100.0
2007-10-18 11:15:00,63.22,63.33,63.2,63.3,12500.0,43.5219,43.5976,43.5081,43.5769,12500.0
2007-10-18 11:20:00,63.3,63.37,63.27,63.37,11000.0,43.5769,43.6251,43.5563,43.6251,11000.0
2007-10-18 11:25:00,63.38,63.5,63.34,63.5,13800.0,43.632,43.7146,43.6045,43.7146,13800.0
2007-10-18 11:30:00,63.53,63.81,63.51,63.8,16500.0,43.7353,43.928,43.7215,43.9211,16500.0
2007-10-18 11:35:00,63.79,63.88,63.76,63.78,16600.0,43.9143,43.9762,43.8936,43.9074,16600.0
2007-10-18 11:40:00,63.8,63.8,63.49,63.55,17500.0,43.9211,43.9211,43.7077,43.749,17500.0
2007-10-18 11:45:00,63.58,63.74,63.58,63.73,4200.0,43.7697,43.8798,43.7697,43.873,4200.0
2007-10-18 11:50:00,63.73,63.94,63.73,63.92,9900.0,43.873,44.0175,43.873,44.0038,9900.0
2007-10-18 11:55:00,63.93,64.06,63.93,64.05,12800.0,44.0106,44.1001,44.0106,44.0933,12800.0
2007-10-18 12:00:00,64.05,64.3,63.98,64.09,31300.0,44.0933,44.2654,44.0451,44.1208,31300.0
2007-10-18 12:05:00,64.07,64.15,63.96,64.04,12400.0,44.107,44.1621,44.0313,44.0864,12400.0
2007-10-18 12:10:00,64.02,64.03,63.93,63.93,18700.0,44.0726,44.0795,44.0106,44.0106,18700.0
2007-10-18 12:15:00,63.93,64.0,63.92,63.95,9100.0,44.0106,44.0588,44.0038,44.0244,9100.0
2007-10-18 12:20:00,63.95,64.08,63.95,64.02,7900.0,44.0244,44.1139,44.0244,44.0726,7900.0
2007-10-18 12:25:00,64.01,64.03,63.98,63.98,7300.0,44.0657,44.0795,44.0451,44.0451,7300.0
2007-10-18 12:30:00,63.98,63.98,63.91,63.91,16000.0,44.0451,44.0451,43.9969,43.9969,16000.0
2007-10-18 12:35:00,63.92,63.99,63.87,63.87,21400.0,44.0038,44.0519,43.9693,43.9693,21400.0
2007-10-18 12:40:00,63.86,63.95,63.86,63.92,5500.0,43.9625,44.0244,43.9625,44.0038,5500.0
2007-10-18 12:45:00,63.92,64.04,63.92,64.04,6600.0,44.0038,44.0864,44.0038,44.0864,6600.0
2007-10-18 12:50:00,64.01,64.14,63.97,63.99,14200.0,44.0657,44.1552,44.0382,44.0519,14200.0
2007-10-18 12:55:00,63.95,63.95,63.8,63.8,9500.0,44.0244,44.0244,43.9211,43.9211,9500.0
2007-10-18 13:00:00,63.8,63.9,63.8,63.9,7600.0,43.9211,43.99,43.9211,43.99,7600.0
2007-10-18 13:05:00,63.86,63.91,63.86,63.91,6500.0,43.9625,43.9969,43.9625,43.9969,6500.0
2007-10-18 13:10:00,63.89,63.92,63.83,63.91,10300.0,43.9831,44.0038,43.9418,43.9969,10300.0
2007-10-18 13:15:00,63.9,64.13,63.86,64.1,13700.0,43.99,44.1483,43.9625,44.1277,13700.0
2007-10-18 13:20:00,64.11,64.11,63.94,64.0,16900.0,44.1346,44.1346,44.0175,44.0588,16900.0
2007-10-18 13:25:00,63.98,64.05,63.96,64.05,4300.0,44.0451,44.0933,44.0313,44.0933,4300.0
2007-10-18 13:30:00,64.03,64.32,64.01,64.32,12700.0,44.0795,44.2791,44.0657,44.2791,12700.0
2007-10-18 13:35:00,64.29,64.33,64.23,64.27,18200.0,44.2585,44.286,44.2172,44.2447,18200.0
2007-10-18 13:40:00,64.31,64.33,64.29,64.31,6200.0,44.2722,44.286,44.2585,44.2722,6200.0
2007-10-18 13:45:00,64.3,64.5,64.25,64.49,16300.0,44.2654,44.403,44.2309,44.3962,16300.0
2007-10-18 13:50:00,64.49,64.66,64.49,64.63,17500.0,44.3962,44.5132,44.3962,44.4925,17500.0
2007-10-18 13:55:00,64.63,64.87,64.62,64.84,13400.0,44.4925,44.6578,44.4857,44.6371,13400.0
2007-10-18 14:00:00,64.85,65.1,64.8,65.1,21300.0,44.644,44.8161,44.6096,44.8161,21300.0
2007-10-18 14:05:00,65.1,65.1,64.75,64.75,15100.0,44.8161,44.8161,44.5751,44.5751,15100.0
2007-10-18 14:10:00,64.74,64.74,64.58,64.61,8400.0,44.5683,44.5683,44.4581,44.4788,8400.0
2007-10-18 14:15:00,64.61,64.64,64.53,64.56,9200.0,44.4788,44.4994,44.4237,44.4443,9200.0
2007-10-18 14:20:00,64.56,64.74,64.55,64.73,11300.0,44.4443,44.5683,44.4375,44.5614,11300.0
2007-10-18 14:25:00,64.7,64.75,64.65,64.7,10600.0,44.5407,44.5751,44.5063,44.5407,10600.0
2007-10-18 14:30:00,64.69,64.75,64.55,64.66,16300.0,44.5338,44.5751,44.4375,44.5132,16300.0
2007-10-18 14:35:00,64.67,64.74,64.61,64.69,17000.0,44.5201,44.5683,44.4788,44.5338,17000.0
2007-10-18 14:40:00,64.68,64.9,64.68,64.82,26600.0,44.527,44.6784,44.527,44.6233,26600.0
2007-10-18 14:45:00,64.79,64.81,64.52,64.54,22100.0,44.6027,44.6165,44.4168,44.4306,22100.0
2007-10-18 14:50:00,64.54,64.6,64.47,64.58,13900.0,44.4306,44.4719,44.3824,44.4581,13900.0
2007-10-18 14:55:00,64.57,64.64,64.45,64.47,12300.0,44.4512,44.4994,44.3686,44.3824,12300.0
2007-10-18 15:00:00,64.48,64.7,64.45,64.69,11800.0,44.3893,44.5407,44.3686,44.5338,11800.0
2007-10-18 15:05:00,64.68,64.7,64.49,64.49,14400.0,44.527,44.5407,44.3962,44.3962,14400.0
2007-10-18 15:10:00,64.45,64.7,64.45,64.63,17600.0,44.3686,44.5407,44.3686,44.4925,17600.0
2007-10-18 15:15:00,64.64,64.67,64.55,64.61,13600.0,44.4994,44.5201,44.4375,44.4788,13600.0
2007-10-18 15:20:00,64.64,64.69,64.55,64.57,12900.0,44.4994,44.5338,44.4375,44.4512,12900.0
2007-10-18 15:25:00,64.59,64.59,64.34,64.43,28200.0,44.465,44.465,44.2929,44.3549,28200.0
2007-10-18 15:30:00,64.4,64.4,64.3,64.39,16500.0,44.3342,44.3342,44.2654,44.3273,16500.0
2007-10-18 15:35:00,64.36,64.63,64.36,64.59,13000.0,44.3067,44.4925,44.3067,44.465,13000.0
2007-10-18 15:40:00,64.58,64.76,64.58,64.61,17900.0,44.4581,44.582,44.4581,44.4788,17900.0
2007-10-18 15:45:00,64.6,64.84,64.53,64.83,33700.0,44.4719,44.6371,44.4237,44.6302,33700.0
2007-10-18 15:50:00,64.83,64.92,64.71,64.75,46300.0,44.6302,44.6922,44.5476,44.5751,46300.0
2007-10-18 15:55:00,64.74,64.74,64.41,64.44,46800.0,44.5683,44.5683,44.3411,44.3617,46800.0
2007-10-19 09:35:00,63.84,64.06,63.71,63.71,183100.0,43.9487,44.1001,43.8592,43.8592,183100.0
2007-10-19 09:40:00,63.7,64.15,63.53,64.09,10200.0,43.8523,44.1621,43.7353,44.1208,10200.0
2007-10-19 09:45:00,64.09,64.29,63.92,64.0,16400.0,44.1208,44.2585,44.0038,44.0588,16400.0
2007-10-19 09:50:00,63.98,64.12,63.93,64.02,14200.0,44.0451,44.1414,44.0106,44.0726,14200.0
2007-10-19 09:55:00,64.03,64.03,63.81,63.88,16400.0,44.0795,44.0795,43.928,43.9762,16400.0
2007-10-19 10:00:00,63.9,63.92,63.65,63.68,16500.0,43.99,44.0038,43.8179,43.8385,16500.0
2007-10-19 10:05:00,63.69,63.76,63.46,63.74,21300.0,43.8454,43.8936,43.6871,43.8798,21300.0
2007-10-19 10:10:00,63.7,63.71,63.56,63.61,14800.0,43.8523,43.8592,43.7559,43.7903,14800.0
2007-10-19 10:15:00,63.57,63.71,63.45,63.61,14400.0,43.7628,43.8592,43.6802,43.7903,14400.0
2007-10-19 10:20:00,63.6,63.64,63.54,63.58,18800.0,43.7835,43.811,43.7422,43.7697,18800.0
2007-10-19 10:25:00,63.6,63.68,63.57,63.68,10500.0,43.7835,43.8385,43.7628,43.8385,10500.0
2007-10-19 10:30:00,63.63,63.63,63.33,63.35,16800.0,43.8041,43.8041,43.5976,43.6114,16800.0
2007-10-19 10:35:00,63.35,63.39,63.27,63.36,27800.0,43.6114,43.6389,43.5563,43.6182,27800.0
2007-10-19 10:40:00,63.35,63.41,63.2,63.28,19200.0,43.6114,43.6527,43.5081,43.5632,19200.0
2007-10-19 10:45:00,63.26,63.4,63.25,63.31,17300.0,43.5494,43.6458,43.5425,43.5838,17300.0
2007-10-19 10:50:00,63.31,63.32,63.13,63.13,11600.0,43.5838,43.5907,43.4599,43.4599,11600.0
2007-10-19 10:55:00,63.13,63.19,62.82,62.82,22000.0,43.4599,43.5012,43.2465,43.2465,22000.0
2007-10-19 11:00:00,62.83,62.99,62.82,62.91,22600.0,43.2534,43.3635,43.2465,43.3085,22600.0
2007-10-19 11:05:00,62.93,63.07,62.86,63.05,30900.0,43.3222,43.4186,43.274,43.4048,30900.0
2007-10-19 11:10:00,63.05,63.21,63.05,63.17,9400.0,43.4048,43.515,43.4048,43.4874,9400.0
2007-10-19 11:15:00,63.15,63.19,63.08,63.1,10400.0,43.4737,43.5012,43.4255,43.4393,10400.0
2007-10-19 11:20:00,63.08,63.16,63.05,63.16,21400.0,43.4255,43.4806,43.4048,43.4806,21400.0
2007-10-19 11:25:00,63.15,63.21,63.07,63.21,7200.0,43.4737,43.515,43.4186,43.515,7200.0
2007-10-19 11:30:00,63.21,63.23,62.95,63.02,53300.0,43.515,43.5287,43.336,43.3842,53300.0
2007-10-19 11:35:00,63.02,63.12,63.02,63.07,16800.0,43.3842,43.453,43.3842,43.4186,16800.0
2007-10-19 11:40:00,63.07,63.1,63.01,63.1,26900.0,43.4186,43.4393,43.3773,43.4393,26900.0
2007-10-19 11:45:00,63.1,63.2,62.95,63.2,17900.0,43.4393,43.5081,43.336,43.5081,17900.0
2007-10-19 11:50:00,63.19,63.3,63.13,63.23,14400.0,43.5012,43.5769,43.4599,43.5287,14400.0
2007-10-19 11:55:00,63.22,63.34,63.16,63.2,36100.0,43.5219,43.6045,43.4806,43.5081,36100.0
2007-10-19 12:00:00,63.18,63.18,62.87,62.93,11500.0,43.4943,43.4943,43.2809,43.3222,11500.0
2007-10-19 12:05:00,62.91,63.18,62.91,63.18,10600.0,43.3085,43.4943,43.3085,43.4943,10600.0
2007-10-19 12:10:00,63.2,63.27,63.06,63.08,10500.0,43.5081,43.5563,43.4117,43.4255,10500.0
2007-10-19 12:15:00,63.08,63.25,63.08,63.11,13500.0,43.4255,43.5425,43.4255,43.4461,13500.0
2007-10-19 12:20:00,63.12,63.17,63.07,63.1,6200.0,43.453,43.4874,43.4186,43.4393,6200.0
2007-10-19 12:25:00,63.08,63.17,62.94,62.99,9000.0,43.4255,43.4874,43.3291,43.3635,9000.0
2007-10-19 12:30:00,62.99,63.18,62.99,63.07,10300.0,43.3635,43.4943,43.3635,43.4186,10300.0
2007-10-19 12:35:00,63.05,63.14,63.04,63.12,8700.0,43.4048,43.4668,43.3979,43.453,8700.0
2007-10-19 12:40:00,63.12,63.14,62.98,63.05,9800.0,43.453,43.4668,43.3566,43.4048,9800.0
2007-10-19 12:45:00,63.02,63.09,62.85,62.98,14500.0,43.3842,43.4324,43.2671,43.3566,14500.0
2007-10-19 12:50:00,62.96,62.99,62.84,62.85,8100.0,43.3429,43.3635,43.2603,43.2671,8100.0
2007-10-19 12:55:00,62.86,62.94,62.83,62.85,7400.0,43.274,43.3291,43.2534,43.2671,7400.0
2007-10-19 13:00:00,62.85,62.85,62.77,62.79,7300.0,43.2671,43.2671,43.2121,43.2258,7300.0
2007-10-19 13:05:00,62.78,62.94,62.78,62.83,18900.0,43.219,43.3291,43.219,43.2534,18900.0
2007-10-19 13:10:00,62.81,62.81,62.69,62.73,12700.0,43.2396,43.2396,43.157,43.1845,12700.0
2007-10-19 13:15:00,62.72,62.74,62.57,62.64,12700.0,43.1777,43.1914,43.0744,43.1226,12700.0
2007-10-19 13:20:00,62.66,62.68,62.45,62.51,18400.0,43.1364,43.1501,42.9918,43.0331,18400.0
2007-10-19 13:25:00,62.52,62.69,62.41,62.5,18800.0,43.04,43.157,42.9642,43.0262,18800.0
2007-10-19 13:30:00,62.5,62.5,62.44,62.49,11200.0,43.0262,43.0262,42.9849,43.0193,11200.0
2007-10-19 13:35:00,62.5,62.58,62.47,62.47,8400.0,43.0262,43.0813,43.0056,43.0056,8400.0
2007-10-19 13:40:00,62.44,62.65,62.44,62.6,12300.0,42.9849,43.1295,42.9849,43.095,12300.0
2007-10-19 13:45:00,62.6,62.7,62.59,62.62,16600.0,43.095,43.1639,43.0882,43.1088,16600.0
2007-10-19 13:50:00,62.63,62.68,62.41,62.55,35500.0,43.1157,43.1501,42.9642,43.0606,35500.0
2007-10-19 13:55:00,62.55,62.59,62.42,62.46,13700.0,43.0606,43.0882,42.9711,42.9987,13700.0
2007-10-19 14:00:00,62.41,62.43,62.36,62.36,11100.0,42.9642,42.978,42.9298,42.9298,11100.0
2007-10-19 14:05:00,62.38,62.49,62.25,62.3,18200.0,42.9436,43.0193,42.8541,42.8885,18200.0
2007-10-19 14:10:00,62.34,62.46,62.11,62.14,13500.0,42.9161,42.9987,42.7577,42.7784,13500.0
2007-10-19 14:15:00,62.1,62.2,62.06,62.06,20800.0,42.7508,42.8197,42.7233,42.7233,20800.0
2007-10-19 14:20:00,62.06,62.08,61.81,61.95,36400.0,42.7233,42.7371,42.5512,42.6476,36400.0
2007-10-19 14:25:00,61.97,62.12,61.86,61.97,18400.0,42.6613,42.7646,42.5856,42.6613,18400.0
2007-10-19 14:30:00,62.0,62.07,61.96,61.99,12400.0,42.682,42.7302,42.6545,42.6751,12400.0
2007-10-19 14:35:00,61.99,62.02,61.58,61.71,27200.0,42.6751,42.6958,42.3929,42.4824,27200.0
2007-10-19 14:40:00,61.72,61.76,61.5,61.62,25000.0,42.4892,42.5168,42.3378,42.4204,25000.0
2007-10-19 14:45:00,61.59,61.82,61.55,61.79,17600.0,42.3997,42.5581,42.3722,42.5374,17600.0
2007-10-19 14:50:00,61.78,61.78,61.4,61.46,22900.0,42.5305,42.5305,42.2689,42.3102,22900.0
2007-10-19 14:55:00,61.44,61.48,61.26,61.42,22400.0,42.2965,42.324,42.1726,42.2827,22400.0
2007-10-19 15:00:00,61.38,61.77,61.38,61.69,27800.0,42.2552,42.5237,42.2552,42.4686,27800.0
2007-10-19 15:05:00,61.7,61.92,61.63,61.91,16500.0,42.4755,42.6269,42.4273,42.62,16500.0
2007-10-19 15:10:00,61.92,61.92,61.69,61.72,38900.0,42.6269,42.6269,42.4686,42.4892,38900.0
2007-10-19 15:15:00,61.72,61.82,61.59,61.63,31100.0,42.4892,42.5581,42.3997,42.4273,31100.0
2007-10-19 15:20:00,61.6,61.7,61.4,61.47,35300.0,42.4066,42.4755,42.2689,42.3171,35300.0
2007-10-19 15:25:00,61.47,61.55,61.33,61.33,18800.0,42.3171,42.3722,42.2208,42.2208,18800.0
2007-10-19 15:30:00,61.33,61.46,61.25,61.37,20400.0,42.2208,42.3102,42.1657,42.2483,20400.0
2007-10-19 15:35:00,61.37,61.68,61.2,61.55,21200.0,42.2483,42.4617,42.1313,42.3722,21200.0
2007-10-19 15:40:00,61.56,61.59,60.85,61.15,128400.0,42.3791,42.3997,41.8903,42.0968,128400.0
2007-10-19 15:45:00,61.16,61.22,60.85,60.94,65900.0,42.1037,42.145,41.8903,41.9523,65900.0
2007-10-19 15:50:00,60.94,61.02,60.79,60.91,100700.0,41.9523,42.0073,41.849,41.9316,100700.0
2007-10-19 15:55:00,60.91,61.04,60.63,60.65,110500.0,41.9316,42.0211,41.7389,41.7526,110500.0
2007-10-22 09:30:00,60.38,60.38,59.11,59.11,38900.0,41.5668,41.5668,40.6925,40.6925,38900.0
2007-10-22 09:35:00,59.13,60.38,59.11,60.3,49600.0,40.7062,41.5668,40.6925,41.5117,49600.0
2007-10-22 09:40:00,60.35,60.68,60.1,60.15,30900.0,41.5461,41.7733,41.374,41.4084,30900.0
2007-10-22 09:45:00,60.13,60.32,59.87,60.31,19600.0,41.3946,41.5254,41.2157,41.5186,19600.0
2007-10-22 09:50:00,60.41,61.05,60.29,61.05,23100.0,41.5874,42.028,41.5048,42.028,23100.0
2007-10-22 09:55:00,61.05,61.51,61.03,61.12,27700.0,42.028,42.3447,42.0142,42.0762,27700.0
2007-10-22 10:00:00,61.13,61.14,60.91,61.04,26100.0,42.0831,42.09,41.9316,42.0211,26100.0
2007-10-22 10:05:00,61.0,61.43,60.99,61.43,13500.0,41.9936,42.2896,41.9867,42.2896,13500.0
2007-10-22 10:10:00,61.38,61.6,61.33,61.59,23100.0,42.2552,42.4066,42.2208,42.3997,23100.0
2007-10-22 10:15:00,61.55,61.65,61.47,61.55,20400.0,42.3722,42.441,42.3171,42.3722,20400.0
2007-10-22 10:20:00,61.57,61.59,61.44,61.55,15300.0,42.386,42.3997,42.2965,42.3722,15300.0
2007-10-22 10:25:00,61.52,61.74,61.52,61.74,14100.0,42.3516,42.503,42.3516,42.503,14100.0
2007-10-22 10:30:00,61.76,61.96,61.66,61.96,29200.0,42.5168,42.6545,42.4479,42.6545,29200.0
2007-10-22 10:35:00,61.96,61.96,61.73,61.73,16100.0,42.6545,42.6545,42.4961,42.4961,16100.0
2007-10-22 10:40:00,61.7,61.86,61.63,61.79,17100.0,42.4755,42.5856,42.4273,42.5374,17100.0
2007-10-22 10:45:00,61.74,61.75,61.47,61.47,17000.0,42.503,42.5099,42.3171,42.3171,17000.0
2007-10-22 10:50:00,61.46,61.46,61.15,61.16,24900.0,42.3102,42.3102,42.0968,42.1037,24900.0
2007-10-22 10:55:00,61.15,61.25,61.0,61.17,30500.0,42.0968,42.1657,41.9936,42.1106,30500.0
2007-10-22 11:00:00,61.16,61.24,61.04,61.05,21300.0,42.1037,42.1588,42.0211,42.028,21300.0
2007-10-22 11:05:00,61.07,61.24,61.06,61.12,25300.0,42.0418,42.1588,42.0349,42.0762,25300.0
2007-10-22 11:10:00,61.14,61.25,61.04,61.21,16000.0,42.09,42.1657,42.0211,42.1381,16000.0
2007-10-22 11:15:00,61.21,61.25,61.12,61.13,9100.0,42.1381,42.1657,42.0762,42.0831,9100.0
2007-10-22 11:20:00,61.11,61.49,61.11,61.38,19300.0,42.0693,42.3309,42.0693,42.2552,19300.0
2007-10-22 11:25:00,61.34,61.58,61.32,61.58,12800.0,42.2276,42.3929,42.2139,42.3929,12800.0
2007-10-22 11:30:00,61.54,61.63,61.53,61.57,34300.0,42.3653,42.4273,42.3584,42.386,34300.0
2007-10-22 11:35:00,61.59,61.62,61.49,61.59,35200.0,42.3997,42.4204,42.3309,42.3997,35200.0
2007-10-22 11:40:00,61.59,61.77,61.59,61.63,17600.0,42.3997,42.5237,42.3997,42.4273,17600.0
2007-10-22 11:45:00,61.64,61.95,61.63,61.89,20600.0,42.4342,42.6476,42.4273,42.6063,20600.0
2007-10-22 11:50:00,61.88,61.88,61.74,61.87,11300.0,42.5994,42.5994,42.503,42.5925,11300.0
2007-10-22 11:55:00,61.88,62.09,61.87,62.05,18000.0,42.5994,42.744,42.5925,42.7164,18000.0
2007-10-22 12:00:00,62.05,62.06,61.95,61.97,16200.0,42.7164,42.7233,42.6476,42.6613,16200.0
2007-10-22 12:05:00,61.97,61.99,61.91,61.94,9600.0,42.6613,42.6751,42.62,42.6407,9600.0
2007-10-22 12:10:00,61.93,61.95,61.71,61.87,20900.0,42.6338,42.6476,42.4824,42.5925,20900.0
2007-10-22 12:15:00,61.85,61.88,61.64,61.64,95400.0,42.5787,42.5994,42.4342,42.4342,95400.0
2007-10-22 12:20:00,61.65,61.65,61.57,61.63,27300.0,42.441,42.441,42.386,42.4273,27300.0
2007-10-22 12:25:00,61.64,61.75,61.58,61.59,28500.0,42.4342,42.5099,42.3929,42.3997,28500.0
2007-10-22 12:30:00,61.59,61.66,61.57,61.59,18700.0,42.3997,42.4479,42.386,42.3997,18700.0
2007-10-22 12:35:00,61.59,61.59,61.36,61.36,10000.0,42.3997,42.3997,42.2414,42.2414,10000.0
2007-10-22 12:40:00,61.38,61.65,61.37,61.63,35700.0,42.2552,42.441,42.2483,42.4273,35700.0
2007-10-22 12:45:00,61.65,61.93,61.63,61.91,13500.0,42.441,42.6338,42.4273,42.62,13500.0
2007-10-22 12:50:00,61.9,62.2,61.9,62.14,16400.0,42.6132,42.8197,42.6132,42.7784,16400.0
2007-10-22 12:55:00,62.17,62.31,62.17,62.27,15700.0,42.799,42.8954,42.799,42.8679,15700.0
2007-10-22 13:00:00,62.27,62.58,62.25,62.53,16600.0,42.8679,43.0813,42.8541,43.0469,16600.0
2007-10-22 13:05:00,62.56,62.67,62.44,62.45,24600.0,43.0675,43.1432,42.9849,42.9918,24600.0
2007-10-22 13:10:00,62.48,62.57,62.35,62.5,17400.0,43.0124,43.0744,42.9229,43.0262,17400.0
2007-10-22 13:15:00,62.51,62.77,62.45,62.77,19700.0,43.0331,43.2121,42.9918,43.2121,19700.0
2007-10-22 13:20:00,62.74,62.8,62.66,62.77,12400.0,43.1914,43.2327,43.1364,43.2121,12400.0
2007-10-22 13:25:00,62.78,62.91,62.78,62.89,13000.0,43.219,43.3085,43.219,43.2947,13000.0
2007-10-22 13:30:00,62.92,62.92,62.83,62.85,19600.0,43.3153,43.3153,43.2534,43.2671,19600.0
2007-10-22 13:35:00,62.87,62.94,62.68,62.86,28000.0,43.2809,43.3291,43.1501,43.274,28000.0
2007-10-22 13:40:00,62.86,62.94,62.81,62.85,14200.0,43.274,43.3291,43.2396,43.2671,14200.0
2007-10-22 13:45:00,62.86,63.14,62.82,63.05,20100.0,43.274,43.4668,43.2465,43.4048,20100.0
2007-10-22 13:50:00,63.05,63.08,62.81,62.85,13200.0,43.4048,43.4255,43.2396,43.2671,13200.0
2007-10-22 13:55:00,62.83,62.92,62.65,62.71,9700.0,43.2534,43.3153,43.1295,43.1708,9700.0
2007-10-22 14:00:00,62.77,62.77,62.71,62.74,12500.0,43.2121,43.2121,43.1708,43.1914,12500.0
2007-10-22 14:05:00,62.74,62.94,62.72,62.83,15800.0,43.1914,43.3291,43.1777,43.2534,15800.0
2007-10-22 14:10:00,62.86,62.99,62.84,62.85,13600.0,43.274,43.3635,43.2603,43.2671,13600.0
2007-10-22 14:15:00,62.85,63.05,62.85,62.99,18200.0,43.2671,43.4048,43.2671,43.3635,18200.0
2007-10-22 14:20:00,62.99,63.07,62.96,62.96,7700.0,43.3635,43.4186,43.3429,43.3429,7700.0
2007-10-22 14:25:00,62.96,63.17,62.81,62.85,16900.0,43.3429,43.4874,43.2396,43.2671,16900.0
2007-10-22 14:30:00,62.85,63.03,62.83,62.88,10900.0,43.2671,43.3911,43.2534,43.2878,10900.0
2007-10-22 14:35:00,62.87,62.89,62.57,62.72,15300.0,43.2809,43.2947,43.0744,43.1777,15300.0
2007-10-22 14:40:00,62.71,63.04,62.69,62.95,15300.0,43.1708,43.3979,43.157,43.336,15300.0
2007-10-22 14:45:00,62.95,63.0,62.78,62.92,16700.0,43.336,43.3704,43.219,43.3153,16700.0
2007-10-22 14:50:00,62.89,62.89,62.65,62.71,13100.0,43.2947,43.2947,43.1295,43.1708,13100.0
2007-10-22 14:55:00,62.72,62.8,62.62,62.74,27500.0,43.1777,43.2327,43.1088,43.1914,27500.0
2007-10-22 15:00:00,62.75,62.89,62.6,62.6,17000.0,43.1983,43.2947,43.095,43.095,17000.0
2007-10-22 15:05:00,62.6,62.78,62.55,62.57,14800.0,43.095,43.219,43.0606,43.0744,14800.0
2007-10-22 15:10:00,62.6,62.75,62.5,62.73,19300.0,43.095,43.1983,43.0262,43.1845,19300.0
2007-10-22 15:15:00,62.74,62.91,62.74,62.84,24600.0,43.1914,43.3085,43.1914,43.2603,24600.0
2007-10-22 15:20:00,62.87,63.0,62.83,62.95,18300.0,43.2809,43.3704,43.2534,43.336,18300.0
2007-10-22 15:25:00,62.91,63.07,62.79,62.98,19700.0,43.3085,43.4186,43.2258,43.3566,19700.0
2007-10-22 15:30:00,63.0,63.01,62.8,62.98,30200.0,43.3704,43.3773,43.2327,43.3566,30200.0
2007-10-22 15:35:00,62.94,63.0,62.89,62.96,27900.0,43.3291,43.3704,43.2947,43.3429,27900.0
2007-10-22 15:40:00,62.93,63.14,62.92,63.13,34100.0,43.3222,43.4668,43.3153,43.4599,34100.0
2007-10-22 15:45:00,63.12,63.14,62.93,63.08,21900.0,43.453,43.4668,43.3222,43.4255,21900.0
2007-10-22 15:50:00,63.09,63.24,62.99,63.01,29600.0,43.4324,43.5356,43.3635,43.3773,29600.0
2007-10-22 15:55:00,63.0,63.12,62.97,63.11,55400.0,43.3704,43.453,43.3498,43.4461,55400.0
2007-10-23 09:30:00,63.18,63.51,63.02,63.31,9700.0,43.4943,43.7215,43.3842,43.5838,9700.0
2007-10-23 09:35:00,63.27,63.62,63.22,63.42,10300.0,43.5563,43.7972,43.5219,43.6595,10300.0
2007-10-23 09:40:00,63.41,63.52,62.95,63.06,11600.0,43.6527,43.7284,43.336,43.4117,11600.0
2007-10-23 09:45:00,63.13,63.19,63.06,63.16,12000.0,43.4599,43.5012,43.4117,43.4806,12000.0
2007-10-23 09:50:00,63.19,63.59,63.08,63.4,23200.0,43.5012,43.7766,43.4255,43.6458,23200.0
2007-10-23 09:55:00,63.41,63.85,63.38,63.56,33700.0,43.6527,43.9556,43.632,43.7559,33700.0
2007-10-23 10:00:00,63.55,63.72,63.53,63.64,11400.0,43.749,43.8661,43.7353,43.811,11400.0
2007-10-23 10:05:00,63.62,63.9,63.62,63.7,15700.0,43.7972,43.99,43.7972,43.8523,15700.0
2007-10-23 10:10:00,63.68,63.68,63.56,63.6,11500.0,43.8385,43.8385,43.7559,43.7835,11500.0
2007-10-23 10:15:00,63.58,63.6,63.52,63.53,12600.0,43.7697,43.7835,43.7284,43.7353,12600.0
2007-10-23 10:20:00,63.51,63.6,63.48,63.6,9300.0,43.7215,43.7835,43.7009,43.7835,9300.0
2007-10-23 10:25:00,63.61,63.82,63.6,63.7,18000.0,43.7903,43.9349,43.7835,43.8523,18000.0
2007-10-23 10:30:00,63.69,63.72,63.66,63.7,11500.0,43.8454,43.8661,43.8248,43.8523,11500.0
2007-10-23 10:35:00,63.67,63.67,63.33,63.37,31000.0,43.8317,43.8317,43.5976,43.6251,31000.0
2007-10-23 10:40:00,63.35,63.41,63.22,63.22,12900.0,43.6114,43.6527,43.5219,43.5219,12900.0
2007-10-23 10:45:00,63.22,63.53,63.19,63.5,11100.0,43.5219,43.7353,43.5012,43.7146,11100.0
2007-10-23 10:50:00,63.53,63.53,63.36,63.38,7200.0,43.7353,43.7353,43.6182,43.632,7200.0
2007-10-23 10:55:00,63.38,63.38,63.27,63.28,8200.0,43.632,43.632,43.5563,43.5632,8200.0
2007-10-23 11:00:00,63.27,63.28,63.1,63.1,10000.0,43.5563,43.5632,43.4393,43.4393,10000.0
2007-10-23 11:05:00,63.1,63.13,63.01,63.1,15900.0,43.4393,43.4599,43.3773,43.4393,15900.0
2007-10-23 11:10:00,63.09,63.14,62.94,62.94,15300.0,43.4324,43.4668,43.3291,43.3291,15300.0
2007-10-23 11:15:00,62.98,63.2,62.97,63.12,15300.0,43.3566,43.5081,43.3498,43.453,15300.0
2007-10-23 11:20:00,63.15,63.28,63.1,63.17,32800.0,43.4737,43.5632,43.4393,43.4874,32800.0
2007-10-23 11:25:00,63.2,63.23,63.12,63.19,7900.0,43.5081,43.5287,43.453,43.5012,7900.0
2007-10-23 11:30:00,63.16,63.28,63.15,63.23,14500.0,43.4806,43.5632,43.4737,43.5287,14500.0
2007-10-23 11:35:00,63.21,63.29,63.21,63.26,5700.0,43.515,43.5701,43.515,43.5494,5700.0
2007-10-23 11:40:00,63.23,63.37,63.23,63.37,8900.0,43.5287,43.6251,43.5287,43.6251,8900.0
2007-10-23 11:45:00,63.35,63.51,63.35,63.46,10300.0,43.6114,43.7215,43.6114,43.6871,10300.0
2007-10-23 11:50:00,63.43,63.66,63.43,63.62,19000.0,43.6664,43.8248,43.6664,43.7972,19000.0
2007-10-23 11:55:00,63.62,63.64,63.53,63.63,14300.0,43.7972,43.811,43.7353,43.8041,14300.0
2007-10-23 12:00:00,63.64,63.79,63.64,63.68,9400.0,43.811,43.9143,43.811,43.8385,9400.0
2007-10-23 12:05:00,63.68,63.69,63.44,63.44,9800.0,43.8385,43.8454,43.6733,43.6733,9800.0
2007-10-23 12:10:00,63.42,63.54,63.4,63.54,8900.0,43.6595,43.7422,43.6458,43.7422,8900.0
2007-10-23 12:15:00,63.54,63.6,63.41,63.6,21000.0,43.7422,43.7835,43.6527,43.7835,21000.0
2007-10-23 12:20:00,63.58,63.69,63.58,63.68,13500.0,43.7697,43.8454,43.7697,43.8385,13500.0
2007-10-23 12:25:00,63.68,63.73,63.61,63.67,45600.0,43.8385,43.873,43.7903,43.8317,45600.0
2007-10-23 12:30:00,63.67,63.67,63.54,63.55,27800.0,43.8317,43.8317,43.7422,43.749,27800.0
2007-10-23 12:35:00,63.55,63.58,63.34,63.48,52600.0,43.749,43.7697,43.6045,43.7009,52600.0
2007-10-23 12:40:00,63.49,63.62,63.35,63.61,64000.0,43.7077,43.7972,43.6114,43.7903,64000.0
2007-10-23 12:45:00,63.57,63.65,63.53,63.61,16500.0,43.7628,43.8179,43.7353,43.7903,16500.0
2007-10-23 12:50:00,63.59,63.83,63.59,63.77,39800.0,43.7766,43.9418,43.7766,43.9005,39800.0
2007-10-23 12:55:00,63.78,63.82,63.73,63.82,5200.0,43.9074,43.9349,43.873,43.9349,5200.0
2007-10-23 13:00:00,63.8,63.83,63.74,63.74,9100.0,43.9211,43.9418,43.8798,43.8798,9100.0
2007-10-23 13:05:00,63.74,63.92,63.73,63.92,9500.0,43.8798,44.0038,43.873,44.0038,9500.0
2007-10-23 13:10:00,63.92,64.13,63.9,64.03,50200.0,44.0038,44.1483,43.99,44.0795,50200.0
2007-10-23 13:15:00,64.0,64.24,64.0,64.18,11700.0,44.0588,44.2241,44.0588,44.1827,11700.0
2007-10-23 13:20:00,64.15,64.19,64.05,64.12,18700.0,44.1621,44.1896,44.0933,44.1414,18700.0
2007-10-23 13:25:00,64.1,64.29,64.07,64.18,37000.0,44.1277,44.2585,44.107,44.1827,37000.0
2007-10-23 13:30:00,64.21,64.47,64.14,64.4,38400.0,44.2034,44.3824,44.1552,44.3342,38400.0
2007-10-23 13:35:00,64.37,64.41,64.23,64.3,28300.0,44.3135,44.3411,44.2172,44.2654,28300.0
2007-10-23 13:40:00,64.32,64.46,64.23,64.33,27300.0,44.2791,44.3755,44.2172,44.286,27300.0
2007-10-23 13:45:00,64.34,64.43,64.29,64.37,26000.0,44.2929,44.3549,44.2585,44.3135,26000.0
2007-10-23 13:50:00,64.37,64.43,64.27,64.35,40200.0,44.3135,44.3549,44.2447,44.2998,40200.0
2007-10-23 13:55:00,64.31,64.55,64.31,64.47,28300.0,44.2722,44.4375,44.2722,44.3824,28300.0
2007-10-23 14:00:00,64.47,64.6,64.4,64.55,25300.0,44.3824,44.4719,44.3342,44.4375,25300.0
2007-10-23 14:05:00,64.55,64.72,64.51,64.54,8700.0,44.4375,44.5545,44.4099,44.4306,8700.0
2007-10-23 14:10:00,64.57,64.68,64.49,64.5,11500.0,44.4512,44.527,44.3962,44.403,11500.0
2007-10-23 14:15:00,64.5,64.55,64.46,64.51,41100.0,44.403,44.4375,44.3755,44.4099,41100.0
2007-10-23 14:20:00,64.55,64.63,64.5,64.57,29900.0,44.4375,44.4925,44.403,44.4512,29900.0
2007-10-23 14:25:00,64.52,64.79,64.52,64.78,45700.0,44.4168,44.6027,44.4168,44.5958,45700.0
2007-10-23 14:30:00,64.75,65.07,64.73,64.97,29500.0,44.5751,44.7954,44.5614,44.7266,29500.0
2007-10-23 14:35:00,64.9,64.91,64.81,64.9,19400.0,44.6784,44.6853,44.6165,44.6784,19400.0
2007-10-23 14:40:00,64.96,65.16,64.91,65.05,25700.0,44.7197,44.8574,44.6853,44.7817,25700.0
2007-10-23 14:45:00,65.05,65.06,64.87,64.9,28600.0,44.7817,44.7886,44.6578,44.6784,28600.0
2007-10-23 14:50:00,64.91,64.93,64.84,64.86,14600.0,44.6853,44.6991,44.6371,44.6509,14600.0
2007-10-23 14:55:00,64.87,65.01,64.76,64.84,23500.0,44.6578,44.7541,44.582,44.6371,23500.0
2007-10-23 15:00:00,64.84,64.99,64.81,64.99,23900.0,44.6371,44.7404,44.6165,44.7404,23900.0
2007-10-23 15:05:00,64.99,65.1,64.73,64.74,24600.0,44.7404,44.8161,44.5614,44.5683,24600.0
2007-10-23 15:10:00,64.72,64.81,64.56,64.57,20600.0,44.5545,44.6165,44.4443,44.4512,20600.0
2007-10-23 15:15:00,64.57,64.71,64.55,64.58,15900.0,44.4512,44.5476,44.4375,44.4581,15900.0
2007-10-23 15:20:00,64.57,64.77,64.53,64.59,16200.0,44.4512,44.5889,44.4237,44.465,16200.0
2007-10-23 15:25:00,64.61,64.91,64.61,64.89,13400.0,44.4788,44.6853,44.4788,44.6715,13400.0
2007-10-23 15:30:00,64.89,65.12,64.84,65.09,37400.0,44.6715,44.8299,44.6371,44.8092,37400.0
2007-10-23 15:35:00,65.08,65.08,64.83,64.94,34300.0,44.8023,44.8023,44.6302,44.7059,34300.0
2007-10-23 15:40:00,64.94,65.22,64.94,65.17,24500.0,44.7059,44.8987,44.7059,44.8643,24500.0
2007-10-23 15:45:00,65.17,65.36,65.1,65.26,32900.0,44.8643,44.9951,44.8161,44.9262,32900.0
2007-10-23 15:50:00,65.22,65.59,65.22,65.59,38000.0,44.8987,45.1534,44.8987,45.1534,38000.0
2007-10-23 15:55:00,65.58,65.64,65.44,65.5,59000.0,45.1465,45.1878,45.0502,45.0915,59000.0
2007-10-24 09:30:00,64.69,65.34,64.69,64.91,17900.0,44.5338,44.9813,44.5338,44.6853,17900.0
2007-10-24 09:35:00,64.96,65.05,64.29,64.77,17800.0,44.7197,44.7817,44.2585,44.5889,17800.0
2007-10-24 09:40:00,64.81,65.3,64.79,65.23,15600.0,44.6165,44.9538,44.6027,44.9056,15600.0
2007-10-24 09:45:00,65.24,65.41,65.12,65.21,17600.0,44.9125,45.0295,44.8299,44.8918,17600.0
2007-10-24 09:50:00,65.22,65.23,65.0,65.05,22900.0,44.8987,44.9056,44.7473,44.7817,22900.0
2007-10-24 09:55:00,65.08,65.09,65.0,65.02,24000.0,44.8023,44.8092,44.7473,44.761,24000.0
2007-10-24 10:00:00,65.03,65.08,64.87,65.07,43700.0,44.7679,44.8023,44.6578,44.7954,43700.0
2007-10-24 10:05:00,65.09,65.14,64.95,65.05,30800.0,44.8092,44.8436,44.7128,44.7817,30800.0
2007-10-24 10:10:00,65.08,65.08,64.87,64.9,56700.0,44.8023,44.8023,44.6578,44.6784,56700.0
2007-10-24 10:15:00,64.89,64.97,64.83,64.86,79800.0,44.6715,44.7266,44.6302,44.6509,79800.0
2007-10-24 10:20:00,64.84,64.9,64.73,64.83,75500.0,44.6371,44.6784,44.5614,44.6302,75500.0
2007-10-24 10:25:00,64.82,64.93,64.73,64.78,37700.0,44.6233,44.6991,44.5614,44.5958,37700.0
2007-10-24 10:30:00,64.78,64.93,64.69,64.84,31600.0,44.5958,44.6991,44.5338,44.6371,31600.0
2007-10-24 10:35:00,64.82,64.9,64.61,64.65,37900.0,44.6233,44.6784,44.4788,44.5063,37900.0
2007-10-24 10:40:00,64.65,64.76,64.55,64.71,35500.0,44.5063,44.582,44.4375,44.5476,35500.0
2007-10-24 10:45:00,64.69,64.72,64.48,64.6,38100.0,44.5338,44.5545,44.3893,44.4719,38100.0
2007-10-24 10:50:00,64.56,64.7,64.26,64.26,56300.0,44.4443,44.5407,44.2378,44.2378,56300.0
2007-10-24 10:55:00,64.27,64.37,63.92,63.97,70100.0,44.2447,44.3135,44.0038,44.0382,70100.0
2007-10-24 11:00:00,63.97,63.98,63.12,63.32,124200.0,44.0382,44.0451,43.453,43.5907,124200.0
2007-10-24 11:05:00,63.22,63.4,62.76,62.79,52000.0,43.5219,43.6458,43.2052,43.2258,52000.0
2007-10-24 11:10:00,62.79,63.18,62.43,62.56,41400.0,43.2258,43.4943,42.978,43.0675,41400.0
2007-10-24 11:15:00,62.56,62.66,61.83,61.93,46400.0,43.0675,43.1364,42.565,42.6338,46400.0
2007-10-24 11:20:00,61.94,62.11,61.81,62.01,33000.0,42.6407,42.7577,42.5512,42.6889,33000.0
2007-10-24 11:25:00,62.06,62.49,62.02,62.33,35200.0,42.7233,43.0193,42.6958,42.9092,35200.0
2007-10-24 11:30:00,62.32,62.68,62.23,62.63,32100.0,42.9023,43.1501,42.8403,43.1157,32100.0
2007-10-24 11:35:00,62.62,62.82,62.57,62.74,41100.0,43.1088,43.2465,43.0744,43.1914,41100.0
2007-10-24 11:40:00,62.74,63.21,62.72,63.14,60900.0,43.1914,43.515,43.1777,43.4668,60900.0
2007-10-24 11:45:00,63.11,63.59,62.94,63.5,107900.0,43.4461,43.7766,43.3291,43.7146,107900.0
2007-10-24 11:50:00,63.5,63.73,63.32,63.6,40900.0,43.7146,43.873,43.5907,43.7835,40900.0
2007-10-24 11:55:00,63.6,63.66,63.38,63.43,39000.0,43.7835,43.8248,43.632,43.6664,39000.0
2007-10-24 12:00:00,63.39,63.55,63.32,63.49,17900.0,43.6389,43.749,43.5907,43.7077,17900.0
2007-10-24 12:05:00,63.49,63.7,63.27,63.59,16800.0,43.7077,43.8523,43.5563,43.7766,16800.0
2007-10-24 12:10:00,63.61,63.86,63.56,63.56,22000.0,43.7903,43.9625,43.7559,43.7559,22000.0
2007-10-24 12:15:00,63.55,63.93,63.5,63.74,17300.0,43.749,44.0106,43.7146,43.8798,17300.0
2007-10-24 12:20:00,63.74,63.74,63.33,63.39,11900.0,43.8798,43.8798,43.5976,43.6389,11900.0
2007-10-24 12:25:00,63.39,63.84,63.39,63.7,14300.0,43.6389,43.9487,43.6389,43.8523,14300.0
2007-10-24 12:30:00,63.69,63.82,63.65,63.68,10800.0,43.8454,43.9349,43.8179,43.8385,10800.0
2007-10-24 12:35:00,63.66,63.69,63.42,63.51,17500.0,43.8248,43.8454,43.6595,43.7215,17500.0
2007-10-24 12:40:00,63.53,63.64,63.42,63.56,8600.0,43.7353,43.811,43.6595,43.7559,8600.0
2007-10-24 12:45:00,63.47,63.64,63.36,63.39,13700.0,43.694,43.811,43.6182,43.6389,13700.0
2007-10-24 12:50:00,63.4,63.45,63.17,63.17,15800.0,43.6458,43.6802,43.4874,43.4874,15800.0
2007-10-24 12:55:00,63.17,63.45,63.15,63.28,23700.0,43.4874,43.6802,43.4737,43.5632,23700.0
2007-10-24 13:00:00,63.28,63.31,63.1,63.28,8600.0,43.5632,43.5838,43.4393,43.5632,8600.0
2007-10-24 13:05:00,63.26,63.49,63.16,63.36,11900.0,43.5494,43.7077,43.4806,43.6182,11900.0
2007-10-24 13:10:00,63.35,63.44,63.13,63.19,16700.0,43.6114,43.6733,43.4599,43.5012,16700.0
2007-10-24 13:15:00,63.19,63.44,63.18,63.39,21700.0,43.5012,43.6733,43.4943,43.6389,21700.0
2007-10-24 13:20:00,63.36,63.62,63.26,63.56,24300.0,43.6182,43.7972,43.5494,43.7559,24300.0
2007-10-24 13:25:00,63.56,63.77,63.56,63.7,13200.0,43.7559,43.9005,43.7559,43.8523,13200.0
2007-10-24 13:30:00,63.7,64.13,63.61,63.96,26700.0,43.8523,44.1483,43.7903,44.0313,26700.0
2007-10-24 13:35:00,63.96,64.02,63.71,63.8,14600.0,44.0313,44.0726,43.8592,43.9211,14600.0
2007-10-24 13:40:00,63.79,63.84,63.56,63.61,19100.0,43.9143,43.9487,43.7559,43.7903,19100.0
2007-10-24 13:45:00,63.61,63.72,63.59,63.61,16000.0,43.7903,43.8661,43.7766,43.7903,16000.0
2007-10-24 13:50:00,63.61,63.71,63.53,63.62,12500.0,43.7903,43.8592,43.7353,43.7972,12500.0
2007-10-24 13:55:00,63.62,63.66,63.37,63.6,18800.0,43.7972,43.8248,43.6251,43.7835,18800.0
2007-10-24 14:00:00,63.6,63.61,63.23,63.23,27700.0,43.7835,43.7903,43.5287,43.5287,27700.0
2007-10-24 14:05:00,63.21,63.34,63.1,63.14,18800.0,43.515,43.6045,43.4393,43.4668,18800.0
2007-10-24 14:10:00,63.16,63.5,63.12,63.49,18600.0,43.4806,43.7146,43.453,43.7077,18600.0
2007-10-24 14:15:00,63.49,63.55,63.34,63.39,14400.0,43.7077,43.749,43.6045,43.6389,14400.0
2007-10-24 14:20:00,63.39,63.97,63.39,63.88,22100.0,43.6389,44.0382,43.6389,43.9762,22100.0
2007-10-24 14:25:00,63.88,64.38,63.79,64.09,22900.0,43.9762,44.3204,43.9143,44.1208,22900.0
2007-10-24 14:30:00,64.1,64.43,64.01,64.43,25900.0,44.1277,44.3549,44.0657,44.3549,25900.0
2007-10-24 14:35:00,64.39,64.4,64.09,64.24,15600.0,44.3273,44.3342,44.1208,44.2241,15600.0
2007-10-24 14:40:00,64.21,64.23,64.01,64.02,14900.0,44.2034,44.2172,44.0657,44.0726,14900.0
2007-10-24 14:45:00,64.03,64.19,63.9,64.13,16800.0,44.0795,44.1896,43.99,44.1483,16800.0
2007-10-24 14:50:00,64.11,64.26,64.07,64.11,12900.0,44.1346,44.2378,44.107,44.1346,12900.0
2007-10-24 14:55:00,64.1,64.48,63.97,64.48,19000.0,44.1277,44.3893,44.0382,44.3893,19000.0
2007-10-24 15:00:00,64.44,64.69,64.31,64.64,22600.0,44.3617,44.5338,44.2722,44.4994,22600.0
2007-10-24 15:05:00,64.65,64.65,64.4,64.57,16300.0,44.5063,44.5063,44.3342,44.4512,16300.0
2007-10-24 15:10:00,64.57,65.01,64.51,64.95,21600.0,44.4512,44.7541,44.4099,44.7128,21600.0
2007-10-24 15:15:00,64.95,65.03,64.48,64.61,22900.0,44.7128,44.7679,44.3893,44.4788,22900.0
2007-10-24 15:20:00,64.62,64.8,64.61,64.78,18100.0,44.4857,44.6096,44.4788,44.5958,18100.0
2007-10-24 15:25:00,64.78,65.06,64.71,65.05,17500.0,44.5958,44.7886,44.5476,44.7817,17500.0
2007-10-24 15:30:00,65.03,65.08,64.81,64.89,28400.0,44.7679,44.8023,44.6165,44.6715,28400.0
2007-10-24 15:35:00,64.86,64.97,64.82,64.91,28000.0,44.6509,44.7266,44.6233,44.6853,28000.0
2007-10-24 15:40:00,64.91,65.12,64.85,64.94,43000.0,44.6853,44.8299,44.644,44.7059,43000.0
2007-10-24 15:45:00,64.95,65.11,64.93,65.01,40600.0,44.7128,44.823,44.6991,44.7541,40600.0
2007-10-24 15:50:00,65.01,65.15,64.85,65.1,95700.0,44.7541,44.8505,44.644,44.8161,95700.0
2007-10-24 15:55:00,65.09,65.64,65.09,65.5,134400.0,44.8092,45.1878,44.8092,45.0915,134400.0
2007-10-25 09:30:00,64.15,67.0,63.14,65.15,3000.0,44.1621,46.1241,43.4668,44.8505,3000.0
2007-10-25 09:35:00,65.18,65.3,63.42,63.45,35200.0,44.8712,44.9538,43.6595,43.6802,35200.0
2007-10-25 09:40:00,63.53,63.54,61.92,61.94,89800.0,43.7353,43.7422,42.6269,42.6407,89800.0
2007-10-25 09:45:00,61.97,63.4,61.93,62.57,64100.0,42.6613,43.6458,42.6338,43.0744,64100.0
2007-10-25 09:50:00,62.56,62.87,62.4,62.69,86300.0,43.0675,43.2809,42.9574,43.157,86300.0
2007-10-25 09:55:00,62.66,62.74,62.46,62.62,52900.0,43.1364,43.1914,42.9987,43.1088,52900.0
2007-10-25 10:00:00,62.62,62.79,62.57,62.77,34900.0,43.1088,43.2258,43.0744,43.2121,34900.0
2007-10-25 10:05:00,62.75,62.89,62.65,62.78,38300.0,43.1983,43.2947,43.1295,43.219,38300.0
2007-10-25 10:10:00,62.78,63.63,62.77,63.63,30300.0,43.219,43.8041,43.2121,43.8041,30300.0
2007-10-25 10:15:00,63.58,63.94,63.43,63.81,66800.0,43.7697,44.0175,43.6664,43.928,66800.0
2007-10-25 10:20:00,63.84,64.15,63.76,64.01,40900.0,43.9487,44.1621,43.8936,44.0657,40900.0
2007-10-25 10:25:00,64.01,64.01,63.35,63.48,68800.0,44.0657,44.0657,43.6114,43.7009,68800.0
2007-10-25 10:30:00,63.45,63.57,63.33,63.55,39400.0,43.6802,43.7628,43.5976,43.749,39400.0
2007-10-25 10:35:00,63.55,63.61,63.41,63.5,22900.0,43.749,43.7903,43.6527,43.7146,22900.0
2007-10-25 10:40:00,63.5,63.58,63.4,63.52,47600.0,43.7146,43.7697,43.6458,43.7284,47600.0
2007-10-25 10:45:00,63.52,63.55,63.32,63.55,23300.0,43.7284,43.749,43.5907,43.749,23300.0
2007-10-25 10:50:00,63.54,63.65,63.5,63.57,67200.0,43.7422,43.8179,43.7146,43.7628,67200.0
2007-10-25 10:55:00,63.57,63.7,63.56,63.6,25500.0,43.7628,43.8523,43.7559,43.7835,25500.0
2007-10-25 11:00:00,63.6,63.75,63.48,63.49,45700.0,43.7835,43.8867,43.7009,43.7077,45700.0
2007-10-25 11:05:00,63.49,63.59,63.49,63.54,39900.0,43.7077,43.7766,43.7077,43.7422,39900.0
2007-10-25 11:10:00,63.53,63.55,63.41,63.48,31900.0,43.7353,43.749,43.6527,43.7009,31900.0
2007-10-25 11:15:00,63.47,63.54,63.45,63.53,31200.0,43.694,43.7422,43.6802,43.7353,31200.0
2007-10-25 11:20:00,63.53,63.56,63.44,63.5,28600.0,43.7353,43.7559,43.6733,43.7146,28600.0
2007-10-25 11:25:00,63.5,63.57,63.37,63.5,33800.0,43.7146,43.7628,43.6251,43.7146,33800.0
2007-10-25 11:30:00,63.47,63.76,63.46,63.61,37200.0,43.694,43.8936,43.6871,43.7903,37200.0
2007-10-25 11:35:00,63.59,63.6,63.32,63.47,29800.0,43.7766,43.7835,43.5907,43.694,29800.0
2007-10-25 11:40:00,63.44,63.49,63.23,63.23,16200.0,43.6733,43.7077,43.5287,43.5287,16200.0
2007-10-25 11:45:00,63.23,63.26,63.08,63.08,9500.0,43.5287,43.5494,43.4255,43.4255,9500.0
2007-10-25 11:50:00,63.09,63.3,63.03,63.25,30300.0,43.4324,43.5769,43.3911,43.5425,30300.0
2007-10-25 11:55:00,63.25,63.31,62.95,63.12,57700.0,43.5425,43.5838,43.336,43.453,57700.0
2007-10-25 12:00:00,63.06,63.12,62.95,63.04,29600.0,43.4117,43.453,43.336,43.3979,29600.0
2007-10-25 12:05:00,63.05,63.06,62.97,63.03,30100.0,43.4048,43.4117,43.3498,43.3911,30100.0
2007-10-25 12:10:00,63.02,63.02,62.85,62.9,13500.0,43.3842,43.3842,43.2671,43.3016,13500.0
2007-10-25 12:15:00,62.89,63.05,62.89,63.0,11600.0,43.2947,43.4048,43.2947,43.3704,11600.0
2007-10-25 12:20:00,62.99,62.99,62.88,62.89,20000.0,43.3635,43.3635,43.2878,43.2947,20000.0
2007-10-25 12:25:00,62.9,63.05,62.89,62.94,31000.0,43.3016,43.4048,43.2947,43.3291,31000.0
2007-10-25 12:30:00,62.92,62.92,62.64,62.72,35000.0,43.3153,43.3153,43.1226,43.1777,35000.0
2007-10-25 12:35:00,62.72,62.86,62.72,62.86,12800.0,43.1777,43.274,43.1777,43.274,12800.0
2007-10-25 12:40:00,62.88,63.04,62.86,62.95,18800.0,43.2878,43.3979,43.274,43.336,18800.0
2007-10-25 12:45:00,62.97,63.05,62.81,62.85,13700.0,43.3498,43.4048,43.2396,43.2671,13700.0
2007-10-25 12:50:00,62.84,62.88,62.74,62.74,18600.0,43.2603,43.2878,43.1914,43.1914,18600.0
2007-10-25 12:55:00,62.71,62.78,62.5,62.5,21000.0,43.1708,43.219,43.0262,43.0262,21000.0
2007-10-25 13:00:00,62.51,62.63,62.5,62.5,20400.0,43.0331,43.1157,43.0262,43.0262,20400.0
2007-10-25 13:05:00,62.5,62.7,62.42,62.55,44600.0,43.0262,43.1639,42.9711,43.0606,44600.0
2007-10-25 13:10:00,62.58,62.74,62.54,62.65,15400.0,43.0813,43.1914,43.0537,43.1295,15400.0
2007-10-25 13:15:00,62.62,62.96,62.6,62.74,68300.0,43.1088,43.3429,43.095,43.1914,68300.0
2007-10-25 13:20:00,62.75,62.8,62.45,62.45,42300.0,43.1983,43.2327,42.9918,42.9918,42300.0
2007-10-25 13:25:00,62.49,62.62,62.45,62.62,20000.0,43.0193,43.1088,42.9918,43.1088,20000.0
2007-10-25 13:30:00,62.62,62.87,62.59,62.82,8900.0,43.1088,43.2809,43.0882,43.2465,8900.0
2007-10-25 13:35:00,62.81,62.83,62.48,62.56,36200.0,43.2396,43.2534,43.0124,43.0675,36200.0
2007-10-25 13:40:00,62.56,62.65,62.49,62.58,19400.0,43.0675,43.1295,43.0193,43.0813,19400.0
2007-10-25 13:45:00,62.58,62.58,62.48,62.53,15100.0,43.0813,43.0813,43.0124,43.0469,15100.0
2007-10-25 13:50:00,62.52,62.57,62.21,62.3,54600.0,43.04,43.0744,42.8266,42.8885,54600.0
2007-10-25 13:55:00,62.3,62.62,62.3,62.61,32700.0,42.8885,43.1088,42.8885,43.1019,32700.0
2007-10-25 14:00:00,62.55,62.55,62.22,62.38,77100.0,43.0606,43.0606,42.8334,42.9436,77100.0
2007-10-25 14:05:00,62.34,62.4,62.0,62.0,23000.0,42.9161,42.9574,42.682,42.682,23000.0
2007-10-25 14:10:00,62.02,62.25,62.02,62.19,29800.0,42.6958,42.8541,42.6958,42.8128,29800.0
2007-10-25 14:15:00,62.18,62.25,62.07,62.1,22500.0,42.8059,42.8541,42.7302,42.7508,22500.0
2007-10-25 14:20:00,62.12,62.35,62.02,62.29,23200.0,42.7646,42.9229,42.6958,42.8816,23200.0
2007-10-25 14:25:00,62.3,62.53,62.3,62.53,20100.0,42.8885,43.0469,42.8885,43.0469,20100.0
2007-10-25 14:30:00,62.57,62.68,62.02,62.13,16400.0,43.0744,43.1501,42.6958,42.7715,16400.0
2007-10-25 14:35:00,62.13,62.38,62.1,62.31,9700.0,42.7715,42.9436,42.7508,42.8954,9700.0
2007-10-25 14:40:00,62.32,62.59,62.11,62.12,16300.0,42.9023,43.0882,42.7577,42.7646,16300.0
2007-10-25 14:45:00,62.07,62.22,62.0,62.05,13800.0,42.7302,42.8334,42.682,42.7164,13800.0
2007-10-25 14:50:00,62.01,62.31,62.01,62.27,17100.0,42.6889,42.8954,42.6889,42.8679,17100.0
2007-10-25 14:55:00,62.27,62.71,62.23,62.71,29100.0,42.8679,43.1708,42.8403,43.1708,29100.0
2007-10-25 15:00:00,62.68,62.92,62.6,62.68,12400.0,43.1501,43.3153,43.095,43.1501,12400.0
2007-10-25 15:05:00,62.72,62.75,62.27,62.45,27100.0,43.1777,43.1983,42.8679,42.9918,27100.0
2007-10-25 15:10:00,62.45,62.5,62.33,62.41,15600.0,42.9918,43.0262,42.9092,42.9642,15600.0
2007-10-25 15:15:00,62.38,62.68,62.38,62.68,20500.0,42.9436,43.1501,42.9436,43.1501,20500.0
2007-10-25 15:20:00,62.69,62.75,62.29,62.41,23800.0,43.157,43.1983,42.8816,42.9642,23800.0
2007-10-25 15:25:00,62.42,62.93,62.37,62.83,25300.0,42.9711,43.3222,42.9367,43.2534,25300.0
2007-10-25 15:30:00,62.83,62.95,62.82,62.87,25600.0,43.2534,43.336,43.2465,43.2809,25600.0
2007-10-25 15:35:00,62.85,63.18,62.77,63.1,27600.0,43.2671,43.4943,43.2121,43.4393,27600.0
2007-10-25 15:40:00,63.11,63.42,63.11,63.29,41500.0,43.4461,43.6595,43.4461,43.5701,41500.0
2007-10-25 15:45:00,63.3,63.33,63.02,63.15,22100.0,43.5769,43.5976,43.3842,43.4737,22100.0
2007-10-25 15:50:00,63.12,63.27,63.12,63.24,18100.0,43.453,43.5563,43.453,43.5356,18100.0
2007-10-25 15:55:00,63.21,63.22,63.05,63.08,41800.0,43.515,43.5219,43.4048,43.4255,41800.0
2007-10-26 09:30:00,65.12,69.25,65.12,67.49,3900.0,44.8299,47.673,44.8299,46.4614,3900.0
2007-10-26 09:35:00,67.49,67.5,63.51,63.58,73000.0,46.4614,46.4683,43.7215,43.7697,73000.0
2007-10-26 09:40:00,63.53,63.7,62.86,63.14,16900.0,43.7353,43.8523,43.274,43.4668,16900.0
2007-10-26 09:45:00,63.13,63.44,62.95,63.14,32700.0,43.4599,43.6733,43.336,43.4668,32700.0
2007-10-26 09:50:00,63.14,63.26,63.04,63.24,19800.0,43.4668,43.5494,43.3979,43.5356,19800.0
2007-10-26 09:55:00,63.19,63.4,63.12,63.4,33100.0,43.5012,43.6458,43.453,43.6458,33100.0
2007-10-26 10:00:00,63.4,63.45,63.19,63.3,44200.0,43.6458,43.6802,43.5012,43.5769,44200.0
2007-10-26 10:05:00,63.28,63.3,62.98,63.02,40400.0,43.5632,43.5769,43.3566,43.3842,40400.0
2007-10-26 10:10:00,63.03,63.15,62.97,63.11,25400.0,43.3911,43.4737,43.3498,43.4461,25400.0
2007-10-26 10:15:00,63.1,63.18,63.07,63.08,11600.0,43.4393,43.4943,43.4186,43.4255,11600.0
2007-10-26 10:20:00,63.08,63.11,62.79,62.96,32600.0,43.4255,43.4461,43.2258,43.3429,32600.0
2007-10-26 10:25:00,62.95,63.14,62.95,63.04,23600.0,43.336,43.4668,43.336,43.3979,23600.0
2007-10-26 10:30:00,63.08,63.12,62.95,63.1,24600.0,43.4255,43.453,43.336,43.4393,24600.0
2007-10-26 10:35:00,63.06,63.3,63.06,63.2,17700.0,43.4117,43.5769,43.4117,43.5081,17700.0
2007-10-26 10:40:00,63.2,63.2,63.01,63.11,18600.0,43.5081,43.5081,43.3773,43.4461,18600.0
2007-10-26 10:45:00,63.09,63.22,63.02,63.18,19400.0,43.4324,43.5219,43.3842,43.4943,19400.0
2007-10-26 10:50:00,63.18,63.25,63.0,63.07,31100.0,43.4943,43.5425,43.3704,43.4186,31100.0
2007-10-26 10:55:00,63.1,63.26,63.1,63.22,32600.0,43.4393,43.5494,43.4393,43.5219,32600.0
2007-10-26 11:00:00,63.21,63.32,63.18,63.28,12600.0,43.515,43.5907,43.4943,43.5632,12600.0
2007-10-26 11:05:00,63.26,63.38,63.17,63.29,27200.0,43.5494,43.632,43.4874,43.5701,27200.0
2007-10-26 11:10:00,63.29,63.44,63.15,63.15,17800.0,43.5701,43.6733,43.4737,43.4737,17800.0
2007-10-26 11:15:00,63.21,63.21,62.99,63.11,18400.0,43.515,43.515,43.3635,43.4461,18400.0
2007-10-26 11:20:00,63.12,63.16,63.05,63.16,11000.0,43.453,43.4806,43.4048,43.4806,11000.0
2007-10-26 11:25:00,63.14,63.18,63.08,63.14,5500.0,43.4668,43.4943,43.4255,43.4668,5500.0
2007-10-26 11:30:00,63.16,63.22,63.1,63.12,7600.0,43.4806,43.5219,43.4393,43.453,7600.0
2007-10-26 11:35:00,63.15,63.19,63.11,63.11,6400.0,43.4737,43.5012,43.4461,43.4461,6400.0
2007-10-26 11:40:00,63.13,63.23,63.07,63.15,9400.0,43.4599,43.5287,43.4186,43.4737,9400.0
2007-10-26 11:45:00,63.15,63.24,63.07,63.24,18400.0,43.4737,43.5356,43.4186,43.5356,18400.0
2007-10-26 11:50:00,63.25,63.26,63.2,63.21,6300.0,43.5425,43.5494,43.5081,43.515,6300.0
2007-10-26 11:55:00,63.24,63.31,63.18,63.25,27500.0,43.5356,43.5838,43.4943,43.5425,27500.0
2007-10-26 12:00:00,63.25,63.25,63.07,63.15,14100.0,43.5425,43.5425,43.4186,43.4737,14100.0
2007-10-26 12:05:00,63.13,63.14,62.89,62.97,15400.0,43.4599,43.4668,43.2947,43.3498,15400.0
2007-10-26 12:10:00,63.01,63.08,62.97,63.04,16600.0,43.3773,43.4255,43.3498,43.3979,16600.0
2007-10-26 12:15:00,63.05,63.05,62.88,62.99,38800.0,43.4048,43.4048,43.2878,43.3635,38800.0
2007-10-26 12:20:00,63.0,63.09,62.9,63.04,19900.0,43.3704,43.4324,43.3016,43.3979,19900.0
2007-10-26 12:25:00,63.06,63.09,62.97,63.06,15600.0,43.4117,43.4324,43.3498,43.4117,15600.0
2007-10-26 12:30:00,63.06,63.09,63.02,63.02,9800.0,43.4117,43.4324,43.3842,43.3842,9800.0
2007-10-26 12:35:00,63.02,63.14,62.98,63.12,15100.0,43.3842,43.4668,43.3566,43.453,15100.0
2007-10-26 12:40:00,63.12,63.14,63.03,63.06,67600.0,43.453,43.4668,43.3911,43.4117,67600.0
2007-10-26 12:45:00,63.06,63.08,63.0,63.07,9900.0,43.4117,43.4255,43.3704,43.4186,9900.0
2007-10-26 12:50:00,63.04,63.07,63.0,63.03,6300.0,43.3979,43.4186,43.3704,43.3911,6300.0
2007-10-26 12:55:00,63.05,63.05,62.99,63.0,8100.0,43.4048,43.4048,43.3635,43.3704,8100.0
2007-10-26 13:00:00,63.02,63.11,62.95,63.0,24000.0,43.3842,43.4461,43.336,43.3704,24000.0
2007-10-26 13:05:00,63.0,63.14,63.0,63.07,14000.0,43.3704,43.4668,43.3704,43.4186,14000.0
2007-10-26 13:10:00,63.03,63.13,63.01,63.07,9500.0,43.3911,43.4599,43.3773,43.4186,9500.0
2007-10-26 13:15:00,63.1,63.15,63.04,63.09,12900.0,43.4393,43.4737,43.3979,43.4324,12900.0
2007-10-26 13:20:00,63.1,63.12,63.02,63.05,26800.0,43.4393,43.453,43.3842,43.4048,26800.0
2007-10-26 13:25:00,63.06,63.07,62.92,62.97,5900.0,43.4117,43.4186,43.3153,43.3498,5900.0
2007-10-26 13:30:00,62.98,63.05,62.96,62.99,20900.0,43.3566,43.4048,43.3429,43.3635,20900.0
2007-10-26 13:35:00,63.0,63.02,62.9,62.99,18600.0,43.3704,43.3842,43.3016,43.3635,18600.0
2007-10-26 13:40:00,63.0,63.05,62.95,63.04,7700.0,43.3704,43.4048,43.336,43.3979,7700.0
2007-10-26 13:45:00,63.04,63.22,63.02,63.2,8400.0,43.3979,43.5219,43.3842,43.5081,8400.0
2007-10-26 13:50:00,63.2,63.35,63.15,63.32,88700.0,43.5081,43.6114,43.4737,43.5907,88700.0
2007-10-26 13:55:00,63.3,63.57,63.3,63.53,9800.0,43.5769,43.7628,43.5769,43.7353,9800.0
2007-10-26 14:00:00,63.53,63.78,63.52,63.78,10500.0,43.7353,43.9074,43.7284,43.9074,10500.0
2007-10-26 14:05:00,63.78,63.95,63.73,63.86,12700.0,43.9074,44.0244,43.873,43.9625,12700.0
2007-10-26 14:10:00,63.88,63.91,63.82,63.87,16900.0,43.9762,43.9969,43.9349,43.9693,16900.0
2007-10-26 14:15:00,63.88,64.26,63.86,64.11,25800.0,43.9762,44.2378,43.9625,44.1346,25800.0
2007-10-26 14:20:00,64.14,64.19,63.89,64.09,18400.0,44.1552,44.1896,43.9831,44.1208,18400.0
2007-10-26 14:25:00,64.09,64.25,63.96,63.96,10600.0,44.1208,44.2309,44.0313,44.0313,10600.0
2007-10-26 14:30:00,63.97,64.08,63.97,63.98,11900.0,44.0382,44.1139,44.0382,44.0451,11900.0
2007-10-26 14:35:00,63.99,64.33,63.97,64.26,20100.0,44.0519,44.286,44.0382,44.2378,20100.0
2007-10-26 14:40:00,64.26,64.3,64.16,64.2,20400.0,44.2378,44.2654,44.169,44.1965,20400.0
2007-10-26 14:45:00,64.23,64.26,64.03,64.03,8600.0,44.2172,44.2378,44.0795,44.0795,8600.0
2007-10-26 14:50:00,64.05,64.22,63.96,64.22,9500.0,44.0933,44.2103,44.0313,44.2103,9500.0
2007-10-26 14:55:00,64.26,64.28,64.17,64.24,15200.0,44.2378,44.2516,44.1759,44.2241,15200.0
2007-10-26 15:00:00,64.26,64.48,64.14,64.17,20200.0,44.2378,44.3893,44.1552,44.1759,20200.0
2007-10-26 15:05:00,64.15,64.22,63.89,63.89,33300.0,44.1621,44.2103,43.9831,43.9831,33300.0
2007-10-26 15:10:00,63.9,64.05,63.9,63.96,65300.0,43.99,44.0933,43.99,44.0313,65300.0
2007-10-26 15:15:00,63.94,64.01,63.84,63.87,16500.0,44.0175,44.0657,43.9487,43.9693,16500.0
2007-10-26 15:20:00,63.87,63.88,63.63,63.65,11900.0,43.9693,43.9762,43.8041,43.8179,11900.0
2007-10-26 15:25:00,63.64,63.69,63.56,63.59,15500.0,43.811,43.8454,43.7559,43.7766,15500.0
2007-10-26 15:30:00,63.61,63.8,63.61,63.79,39500.0,43.7903,43.9211,43.7903,43.9143,39500.0
2007-10-26 15:35:00,63.79,63.95,63.76,63.87,36600.0,43.9143,44.0244,43.8936,43.9693,36600.0
2007-10-26 15:40:00,63.87,63.94,63.86,63.91,35600.0,43.9693,44.0175,43.9625,43.9969,35600.0
2007-10-26 15:45:00,63.89,63.9,63.57,63.8,34200.0,43.9831,43.99,43.7628,43.9211,34200.0
2007-10-26 15:50:00,63.76,63.89,63.76,63.79,27000.0,43.8936,43.9831,43.8936,43.9143,27000.0
2007-10-26 15:55:00,63.79,63.8,63.69,63.8,37400.0,43.9143,43.9211,43.8454,43.9211,37400.0
2007-10-29 09:30:00,63.51,63.83,63.01,63.01,40600.0,43.7215,43.9418,43.3773,43.3773,40600.0
2007-10-29 09:35:00,63.09,63.61,62.77,62.95,22700.0,43.4324,43.7903,43.2121,43.336,22700.0
2007-10-29 09:40:00,63.03,63.54,63.02,63.44,17400.0,43.3911,43.7422,43.3842,43.6733,17400.0
2007-10-29 09:45:00,63.47,63.67,63.34,63.55,16200.0,43.694,43.8317,43.6045,43.749,16200.0
2007-10-29 09:50:00,63.56,63.85,63.15,63.43,100700.0,43.7559,43.9556,43.4737,43.6664,100700.0
2007-10-29 09:55:00,63.48,63.54,63.33,63.51,10600.0,43.7009,43.7422,43.5976,43.7215,10600.0
2007-10-29 10:00:00,63.51,63.58,63.35,63.35,12600.0,43.7215,43.7697,43.6114,43.6114,12600.0
2007-10-29 10:05:00,63.35,63.66,63.33,63.63,13500.0,43.6114,43.8248,43.5976,43.8041,13500.0
2007-10-29 10:10:00,63.64,63.67,63.49,63.62,9200.0,43.811,43.8317,43.7077,43.7972,9200.0
2007-10-29 10:15:00,63.65,63.65,63.13,63.27,21500.0,43.8179,43.8179,43.4599,43.5563,21500.0
2007-10-29 10:20:00,63.27,63.32,63.15,63.22,9500.0,43.5563,43.5907,43.4737,43.5219,9500.0
2007-10-29 10:25:00,63.25,63.28,63.22,63.28,6800.0,43.5425,43.5632,43.5219,43.5632,6800.0
2007-10-29 10:30:00,63.25,63.41,63.25,63.4,15300.0,43.5425,43.6527,43.5425,43.6458,15300.0
2007-10-29 10:35:00,63.4,63.4,62.91,62.91,25400.0,43.6458,43.6458,43.3085,43.3085,25400.0
2007-10-29 10:40:00,62.92,63.07,62.92,63.06,9800.0,43.3153,43.4186,43.3153,43.4117,9800.0
2007-10-29 10:45:00,63.05,63.06,62.83,62.83,21300.0,43.4048,43.4117,43.2534,43.2534,21300.0
2007-10-29 10:50:00,62.83,62.85,62.6,62.63,19900.0,43.2534,43.2671,43.095,43.1157,19900.0
2007-10-29 10:55:00,62.63,62.75,62.53,62.74,19300.0,43.1157,43.1983,43.0469,43.1914,19300.0
2007-10-29 11:00:00,62.74,62.75,62.36,62.45,25500.0,43.1914,43.1983,42.9298,42.9918,25500.0
2007-10-29 11:05:00,62.48,62.59,62.35,62.55,25500.0,43.0124,43.0882,42.9229,43.0606,25500.0
2007-10-29 11:10:00,62.55,62.57,62.47,62.57,17600.0,43.0606,43.0744,43.0056,43.0744,17600.0
2007-10-29 11:15:00,62.56,62.56,62.41,62.41,24100.0,43.0675,43.0675,42.9642,42.9642,24100.0
2007-10-29 11:20:00,62.41,62.52,62.39,62.5,15400.0,42.9642,43.04,42.9505,43.0262,15400.0
2007-10-29 11:25:00,62.5,62.52,62.39,62.51,13000.0,43.0262,43.04,42.9505,43.0331,13000.0
2007-10-29 11:30:00,62.51,62.67,62.44,62.49,37500.0,43.0331,43.1432,42.9849,43.0193,37500.0
2007-10-29 11:35:00,62.49,62.6,62.48,62.59,11900.0,43.0193,43.095,43.0124,43.0882,11900.0
2007-10-29 11:40:00,62.6,62.6,62.42,62.56,41900.0,43.095,43.095,42.9711,43.0675,41900.0
2007-10-29 11:45:00,62.56,62.56,62.37,62.42,22200.0,43.0675,43.0675,42.9367,42.9711,22200.0
2007-10-29 11:50:00,62.42,62.54,62.42,62.54,9600.0,42.9711,43.0537,42.9711,43.0537,9600.0
2007-10-29 11:55:00,62.56,62.6,62.52,62.54,14200.0,43.0675,43.095,43.04,43.0537,14200.0
2007-10-29 12:00:00,62.54,62.64,62.46,62.46,17800.0,43.0537,43.1226,42.9987,42.9987,17800.0
2007-10-29 12:05:00,62.46,62.69,62.43,62.68,9800.0,42.9987,43.157,42.978,43.1501,9800.0
2007-10-29 12:10:00,62.64,62.71,62.54,62.65,8600.0,43.1226,43.1708,43.0537,43.1295,8600.0
2007-10-29 12:15:00,62.68,62.87,62.66,62.83,11000.0,43.1501,43.2809,43.1364,43.2534,11000.0
2007-10-29 12:20:00,62.82,62.82,62.63,62.7,11000.0,43.2465,43.2465,43.1157,43.1639,11000.0
2007-10-29 12:25:00,62.7,62.81,62.7,62.79,5400.0,43.1639,43.2396,43.1639,43.2258,5400.0
2007-10-29 12:30:00,62.8,62.8,62.72,62.74,8100.0,43.2327,43.2327,43.1777,43.1914,8100.0
2007-10-29 12:35:00,62.74,62.74,62.59,62.59,9900.0,43.1914,43.1914,43.0882,43.0882,9900.0
2007-10-29 12:40:00,62.59,62.66,62.59,62.65,5800.0,43.0882,43.1364,43.0882,43.1295,5800.0
2007-10-29 12:45:00,62.64,62.72,62.64,62.66,13800.0,43.1226,43.1777,43.1226,43.1364,13800.0
2007-10-29 12:50:00,62.66,62.66,62.28,62.38,35500.0,43.1364,43.1364,42.8748,42.9436,35500.0
2007-10-29 12:55:00,62.38,62.42,62.32,62.4,9100.0,42.9436,42.9711,42.9023,42.9574,9100.0
2007-10-29 13:00:00,62.38,62.41,62.3,62.4,14700.0,42.9436,42.9642,42.8885,42.9574,14700.0
2007-10-29 13:05:00,62.41,62.49,62.39,62.45,19500.0,42.9642,43.0193,42.9505,42.9918,19500.0
2007-10-29 13:10:00,62.45,62.66,62.44,62.58,22300.0,42.9918,43.1364,42.9849,43.0813,22300.0
2007-10-29 13:15:00,62.59,62.65,62.57,62.61,12800.0,43.0882,43.1295,43.0744,43.1019,12800.0
2007-10-29 13:20:00,62.62,62.72,62.6,62.65,19200.0,43.1088,43.1777,43.095,43.1295,19200.0
2007-10-29 13:25:00,62.66,62.66,62.6,62.63,13600.0,43.1364,43.1364,43.095,43.1157,13600.0
2007-10-29 13:30:00,62.63,62.66,62.6,62.64,18300.0,43.1157,43.1364,43.095,43.1226,18300.0
2007-10-29 13:35:00,62.63,62.76,62.63,62.76,18600.0,43.1157,43.2052,43.1157,43.2052,18600.0
2007-10-29 13:40:00,62.75,62.75,62.67,62.67,16500.0,43.1983,43.1983,43.1432,43.1432,16500.0
2007-10-29 13:45:00,62.68,62.78,62.68,62.74,18500.0,43.1501,43.219,43.1501,43.1914,18500.0
2007-10-29 13:50:00,62.75,62.75,62.6,62.6,36500.0,43.1983,43.1983,43.095,43.095,36500.0
2007-10-29 13:55:00,62.63,62.74,62.6,62.63,18100.0,43.1157,43.1914,43.095,43.1157,18100.0
2007-10-29 14:00:00,62.66,62.77,62.63,62.73,18800.0,43.1364,43.2121,43.1157,43.1845,18800.0
2007-10-29 14:05:00,62.73,62.78,62.64,62.67,24600.0,43.1845,43.219,43.1226,43.1432,24600.0
2007-10-29 14:10:00,62.67,62.68,62.6,62.61,25400.0,43.1432,43.1501,43.095,43.1019,25400.0
2007-10-29 14:15:00,62.61,62.67,62.6,62.62,16700.0,43.1019,43.1432,43.095,43.1088,16700.0
2007-10-29 14:20:00,62.62,62.69,62.61,62.65,20700.0,43.1088,43.157,43.1019,43.1295,20700.0
2007-10-29 14:25:00,62.65,62.68,62.62,62.63,11100.0,43.1295,43.1501,43.1088,43.1157,11100.0
2007-10-29 14:30:00,62.63,62.64,62.55,62.61,71900.0,43.1157,43.1226,43.0606,43.1019,71900.0
2007-10-29 14:35:00,62.61,62.64,62.54,62.63,26500.0,43.1019,43.1226,43.0537,43.1157,26500.0
2007-10-29 14:40:00,62.64,62.69,62.61,62.66,18700.0,43.1226,43.157,43.1019,43.1364,18700.0
2007-10-29 14:45:00,62.66,62.68,62.61,62.65,14000.0,43.1364,43.1501,43.1019,43.1295,14000.0
2007-10-29 14:50:00,62.64,62.75,62.63,62.74,21800.0,43.1226,43.1983,43.1157,43.1914,21800.0
2007-10-29 14:55:00,62.75,62.83,62.68,62.73,31700.0,43.1983,43.2534,43.1501,43.1845,31700.0
2007-10-29 15:00:00,62.72,62.8,62.66,62.66,30500.0,43.1777,43.2327,43.1364,43.1364,30500.0
2007-10-29 15:05:00,62.67,62.8,62.67,62.75,23200.0,43.1432,43.2327,43.1432,43.1983,23200.0
2007-10-29 15:10:00,62.76,62.76,62.68,62.69,31800.0,43.2052,43.2052,43.1501,43.157,31800.0
2007-10-29 15:15:00,62.69,62.74,62.63,62.69,21000.0,43.157,43.1914,43.1157,43.157,21000.0
2007-10-29 15:20:00,62.69,62.74,62.65,62.65,25500.0,43.157,43.1914,43.1295,43.1295,25500.0
2007-10-29 15:25:00,62.64,62.77,62.64,62.71,35500.0,43.1226,43.2121,43.1226,43.1708,35500.0
2007-10-29 15:30:00,62.71,62.76,62.62,62.7,42500.0,43.1708,43.2052,43.1088,43.1639,42500.0
2007-10-29 15:35:00,62.69,62.76,62.65,62.65,27800.0,43.157,43.2052,43.1295,43.1295,27800.0
2007-10-29 15:40:00,62.67,62.72,62.6,62.64,38900.0,43.1432,43.1777,43.095,43.1226,38900.0
2007-10-29 15:45:00,62.64,62.64,62.6,62.6,97200.0,43.1226,43.1226,43.095,43.095,97200.0
2007-10-29 15:50:00,62.61,62.71,62.52,62.64,81600.0,43.1019,43.1708,43.04,43.1226,81600.0
2007-10-29 15:55:00,62.63,62.68,62.55,62.58,48700.0,43.1157,43.1501,43.0606,43.0813,48700.0
2007-10-30 09:30:00,62.56,62.56,62.56,62.56,0.0,43.0675,43.0675,43.0675,43.0675,0.0
2007-10-30 09:35:00,62.73,62.98,61.82,62.34,54700.0,43.1845,43.3566,42.5581,42.9161,54700.0
2007-10-30 09:40:00,62.32,62.76,62.32,62.68,13900.0,42.9023,43.2052,42.9023,43.1501,13900.0
2007-10-30 09:45:00,62.66,62.66,62.15,62.31,17300.0,43.1364,43.1364,42.7853,42.8954,17300.0
2007-10-30 09:50:00,62.32,62.68,62.31,62.42,18100.0,42.9023,43.1501,42.8954,42.9711,18100.0
2007-10-30 09:55:00,62.38,62.39,62.15,62.15,18300.0,42.9436,42.9505,42.7853,42.7853,18300.0
2007-10-30 10:00:00,62.15,62.51,62.13,62.45,31100.0,42.7853,43.0331,42.7715,42.9918,31100.0
2007-10-30 10:05:00,62.36,62.36,62.09,62.24,23200.0,42.9298,42.9298,42.744,42.8472,23200.0
2007-10-30 10:10:00,62.23,62.53,62.15,62.41,22800.0,42.8403,43.0469,42.7853,42.9642,22800.0
2007-10-30 10:15:00,62.47,62.47,62.24,62.36,14600.0,43.0056,43.0056,42.8472,42.9298,14600.0
2007-10-30 10:20:00,62.37,62.48,62.33,62.35,25000.0,42.9367,43.0124,42.9092,42.9229,25000.0
2007-10-30 10:25:00,62.35,62.36,62.13,62.2,23000.0,42.9229,42.9298,42.7715,42.8197,23000.0
2007-10-30 10:30:00,62.19,62.22,62.15,62.17,22000.0,42.8128,42.8334,42.7853,42.799,22000.0
2007-10-30 10:35:00,62.18,62.34,62.14,62.18,19500.0,42.8059,42.9161,42.7784,42.8059,19500.0
2007-10-30 10:40:00,62.18,62.3,62.13,62.3,19700.0,42.8059,42.8885,42.7715,42.8885,19700.0
2007-10-30 10:45:00,62.29,62.33,62.2,62.23,18900.0,42.8816,42.9092,42.8197,42.8403,18900.0
2007-10-30 10:50:00,62.23,62.24,62.07,62.17,15900.0,42.8403,42.8472,42.7302,42.799,15900.0
2007-10-30 10:55:00,62.18,62.26,62.1,62.13,15400.0,42.8059,42.861,42.7508,42.7715,15400.0
2007-10-30 11:00:00,62.19,62.19,62.08,62.17,16800.0,42.8128,42.8128,42.7371,42.799,16800.0
2007-10-30 11:05:00,62.18,62.19,62.05,62.08,15600.0,42.8059,42.8128,42.7164,42.7371,15600.0
2007-10-30 11:10:00,62.08,62.11,61.94,61.97,23100.0,42.7371,42.7577,42.6407,42.6613,23100.0
2007-10-30 11:15:00,61.93,61.96,61.92,61.92,6900.0,42.6338,42.6545,42.6269,42.6269,6900.0
2007-10-30 11:20:00,61.93,62.08,61.91,61.94,19100.0,42.6338,42.7371,42.62,42.6407,19100.0
2007-10-30 11:25:00,61.92,61.93,61.59,61.67,19100.0,42.6269,42.6338,42.3997,42.4548,19100.0
2007-10-30 11:30:00,61.7,61.82,61.67,61.74,16200.0,42.4755,42.5581,42.4548,42.503,16200.0
2007-10-30 11:35:00,61.71,61.79,61.68,61.72,10400.0,42.4824,42.5374,42.4617,42.4892,10400.0
2007-10-30 11:40:00,61.74,61.87,61.72,61.86,10900.0,42.503,42.5925,42.4892,42.5856,10900.0
2007-10-30 11:45:00,61.86,61.97,61.81,61.89,9300.0,42.5856,42.6613,42.5512,42.6063,9300.0
2007-10-30 11:50:00,61.89,61.9,61.81,61.88,15500.0,42.6063,42.6132,42.5512,42.5994,15500.0
2007-10-30 11:55:00,61.87,62.04,61.79,62.02,13800.0,42.5925,42.7095,42.5374,42.6958,13800.0
2007-10-30 12:00:00,62.0,62.11,61.94,62.08,13900.0,42.682,42.7577,42.6407,42.7371,13900.0
2007-10-30 12:05:00,62.06,62.09,61.9,61.91,15100.0,42.7233,42.744,42.6132,42.62,15100.0
2007-10-30 12:10:00,61.91,61.99,61.84,61.95,9900.0,42.62,42.6751,42.5718,42.6476,9900.0
2007-10-30 12:15:00,61.97,61.98,61.85,61.86,22600.0,42.6613,42.6682,42.5787,42.5856,22600.0
2007-10-30 12:20:00,61.89,61.95,61.82,61.88,16800.0,42.6063,42.6476,42.5581,42.5994,16800.0
2007-10-30 12:25:00,61.85,61.94,61.85,61.91,11600.0,42.5787,42.6407,42.5787,42.62,11600.0
2007-10-30 12:30:00,61.91,62.16,61.91,62.14,15700.0,42.62,42.7921,42.62,42.7784,15700.0
2007-10-30 12:35:00,62.14,62.18,62.05,62.05,15600.0,42.7784,42.8059,42.7164,42.7164,15600.0
2007-10-30 12:40:00,62.02,62.14,61.95,62.1,17400.0,42.6958,42.7784,42.6476,42.7508,17400.0
2007-10-30 12:45:00,62.09,62.16,62.04,62.04,14200.0,42.744,42.7921,42.7095,42.7095,14200.0
2007-10-30 12:50:00,62.06,62.1,62.06,62.06,9900.0,42.7233,42.7508,42.7233,42.7233,9900.0
2007-10-30 12:55:00,62.07,62.08,61.96,62.0,18300.0,42.7302,42.7371,42.6545,42.682,18300.0
2007-10-30 13:00:00,61.98,62.08,61.97,62.04,8600.0,42.6682,42.7371,42.6613,42.7095,8600.0
2007-10-30 13:05:00,62.05,62.07,61.87,62.04,16400.0,42.7164,42.7302,42.5925,42.7095,16400.0
2007-10-30 13:10:00,62.04,62.07,61.86,61.91,12700.0,42.7095,42.7302,42.5856,42.62,12700.0
2007-10-30 13:15:00,61.91,62.1,61.91,62.0,13500.0,42.62,42.7508,42.62,42.682,13500.0
2007-10-30 13:20:00,62.02,62.1,62.01,62.05,11200.0,42.6958,42.7508,42.6889,42.7164,11200.0
2007-10-30 13:25:00,62.05,62.14,61.97,62.14,31200.0,42.7164,42.7784,42.6613,42.7784,31200.0
2007-10-30 13:30:00,62.14,62.3,62.14,62.25,31800.0,42.7784,42.8885,42.7784,42.8541,31800.0
2007-10-30 13:35:00,62.24,62.26,62.15,62.26,10600.0,42.8472,42.861,42.7853,42.861,10600.0
2007-10-30 13:40:00,62.29,62.42,62.22,62.22,37700.0,42.8816,42.9711,42.8334,42.8334,37700.0
2007-10-30 13:45:00,62.25,62.36,62.22,62.36,13000.0,42.8541,42.9298,42.8334,42.9298,13000.0
2007-10-30 13:50:00,62.36,62.42,62.31,62.34,10700.0,42.9298,42.9711,42.8954,42.9161,10700.0
2007-10-30 13:55:00,62.4,62.45,62.29,62.44,9200.0,42.9574,42.9918,42.8816,42.9849,9200.0
2007-10-30 14:00:00,62.44,62.45,62.27,62.36,15300.0,42.9849,42.9918,42.8679,42.9298,15300.0
2007-10-30 14:05:00,62.36,62.45,62.31,62.35,11400.0,42.9298,42.9918,42.8954,42.9229,11400.0
2007-10-30 14:10:00,62.32,62.47,62.32,62.47,11900.0,42.9023,43.0056,42.9023,43.0056,11900.0
2007-10-30 14:15:00,62.46,62.61,62.37,62.38,14900.0,42.9987,43.1019,42.9367,42.9436,14900.0
2007-10-30 14:20:00,62.38,62.39,62.22,62.27,11400.0,42.9436,42.9505,42.8334,42.8679,11400.0
2007-10-30 14:25:00,62.27,62.27,62.13,62.18,13400.0,42.8679,42.8679,42.7715,42.8059,13400.0
2007-10-30 14:30:00,62.16,62.32,62.14,62.21,10900.0,42.7921,42.9023,42.7784,42.8266,10900.0
2007-10-30 14:35:00,62.21,62.53,62.21,62.52,13900.0,42.8266,43.0469,42.8266,43.04,13900.0
2007-10-30 14:40:00,62.53,62.56,62.46,62.52,9200.0,43.0469,43.0675,42.9987,43.04,9200.0
2007-10-30 14:45:00,62.52,62.52,62.41,62.42,9600.0,43.04,43.04,42.9642,42.9711,9600.0
2007-10-30 14:50:00,62.42,62.44,62.36,62.39,10800.0,42.9711,42.9849,42.9298,42.9505,10800.0
2007-10-30 14:55:00,62.39,62.55,62.39,62.41,14500.0,42.9505,43.0606,42.9505,42.9642,14500.0
2007-10-30 15:00:00,62.43,62.43,62.31,62.4,14300.0,42.978,42.978,42.8954,42.9574,14300.0
2007-10-30 15:05:00,62.4,62.52,62.35,62.41,16000.0,42.9574,43.04,42.9229,42.9642,16000.0
2007-10-30 15:10:00,62.39,62.46,62.34,62.4,13100.0,42.9505,42.9987,42.9161,42.9574,13100.0
2007-10-30 15:15:00,62.41,62.54,62.41,62.49,15500.0,42.9642,43.0537,42.9642,43.0193,15500.0
2007-10-30 15:20:00,62.49,62.5,62.32,62.32,17700.0,43.0193,43.0262,42.9023,42.9023,17700.0
2007-10-30 15:25:00,62.3,62.36,62.11,62.11,16300.0,42.8885,42.9298,42.7577,42.7577,16300.0
2007-10-30 15:30:00,62.11,62.3,62.11,62.2,18400.0,42.7577,42.8885,42.7577,42.8197,18400.0
2007-10-30 15:35:00,62.17,62.21,62.13,62.2,25100.0,42.799,42.8266,42.7715,42.8197,25100.0
2007-10-30 15:40:00,62.2,62.21,62.0,62.08,21400.0,42.8197,42.8266,42.682,42.7371,21400.0
2007-10-30 15:45:00,62.08,62.09,62.01,62.03,26100.0,42.7371,42.744,42.6889,42.7026,26100.0
2007-10-30 15:50:00,62.02,62.25,62.02,62.15,39800.0,42.6958,42.8541,42.6958,42.7853,39800.0
2007-10-30 15:55:00,62.14,62.15,61.84,61.96,32700.0,42.7784,42.7853,42.5718,42.6545,32700.0
2007-10-31 09:30:00,62.3,62.49,62.09,62.16,21600.0,42.8885,43.0193,42.744,42.7921,21600.0
2007-10-31 09:35:00,62.22,62.56,62.19,62.55,16300.0,42.8334,43.0675,42.8128,43.0606,16300.0
2007-10-31 09:40:00,62.56,62.79,62.5,62.73,9000.0,43.0675,43.2258,43.0262,43.1845,9000.0
2007-10-31 09:45:00,62.76,62.9,62.29,62.29,12200.0,43.2052,43.3016,42.8816,42.8816,12200.0
2007-10-31 09:50:00,62.29,62.5,62.18,62.19,5100.0,42.8816,43.0262,42.8059,42.8128,5100.0
2007-10-31 09:55:00,62.19,62.39,62.19,62.38,3800.0,42.8128,42.9505,42.8128,42.9436,3800.0
2007-10-31 10:00:00,62.39,62.56,62.36,62.52,9000.0,42.9505,43.0675,42.9298,43.04,9000.0
2007-10-31 10:05:00,62.55,62.65,62.34,62.42,8200.0,43.0606,43.1295,42.9161,42.9711,8200.0
2007-10-31 10:10:00,62.37,62.54,62.37,62.51,4900.0,42.9367,43.0537,42.9367,43.0331,4900.0
2007-10-31 10:15:00,62.5,62.52,62.48,62.5,3800.0,43.0262,43.04,43.0124,43.0262,3800.0
2007-10-31 10:20:00,62.49,62.49,62.27,62.27,7500.0,43.0193,43.0193,42.8679,42.8679,7500.0
2007-10-31 10:25:00,62.3,62.39,62.24,62.35,5500.0,42.8885,42.9505,42.8472,42.9229,5500.0
2007-10-31 10:30:00,62.34,62.34,62.04,62.25,9200.0,42.9161,42.9161,42.7095,42.8541,9200.0
2007-10-31 10:35:00,62.24,62.31,62.22,62.22,10400.0,42.8472,42.8954,42.8334,42.8334,10400.0
2007-10-31 10:40:00,62.22,62.28,62.2,62.24,6200.0,42.8334,42.8748,42.8197,42.8472,6200.0
2007-10-31 10:45:00,62.23,62.27,62.19,62.2,7000.0,42.8403,42.8679,42.8128,42.8197,7000.0
2007-10-31 10:50:00,62.2,62.23,61.93,61.93,10300.0,42.8197,42.8403,42.6338,42.6338,10300.0
2007-10-31 10:55:00,61.93,61.98,61.89,61.98,5900.0,42.6338,42.6682,42.6063,42.6682,5900.0
2007-10-31 11:00:00,61.96,62.01,61.92,62.0,9700.0,42.6545,42.6889,42.6269,42.682,9700.0
2007-10-31 11:05:00,62.0,62.0,61.91,61.91,2900.0,42.682,42.682,42.62,42.62,2900.0
2007-10-31 11:10:00,61.91,61.93,61.86,61.89,5300.0,42.62,42.6338,42.5856,42.6063,5300.0
2007-10-31 11:15:00,61.88,61.89,61.82,61.85,5300.0,42.5994,42.6063,42.5581,42.5787,5300.0
2007-10-31 11:20:00,61.85,61.97,61.82,61.96,9000.0,42.5787,42.6613,42.5581,42.6545,9000.0
2007-10-31 11:25:00,61.92,61.93,61.81,61.93,5500.0,42.6269,42.6338,42.5512,42.6338,5500.0
2007-10-31 11:30:00,61.91,62.0,61.91,62.0,7900.0,42.62,42.682,42.62,42.682,7900.0
2007-10-31 11:35:00,61.98,61.99,61.95,61.97,1200.0,42.6682,42.6751,42.6476,42.6613,1200.0
2007-10-31 11:40:00,61.97,62.04,61.92,61.99,11000.0,42.6613,42.7095,42.6269,42.6751,11000.0
2007-10-31 11:45:00,62.01,62.06,61.95,61.99,7900.0,42.6889,42.7233,42.6476,42.6751,7900.0
2007-10-31 11:50:00,61.99,62.03,61.96,62.03,6100.0,42.6751,42.7026,42.6545,42.7026,6100.0
2007-10-31 11:55:00,62.04,62.07,61.97,62.07,4300.0,42.7095,42.7302,42.6613,42.7302,4300.0
2007-10-31 12:00:00,62.09,62.3,62.09,62.24,10700.0,42.744,42.8885,42.744,42.8472,10700.0
2007-10-31 12:05:00,62.21,62.39,62.21,62.29,10500.0,42.8266,42.9505,42.8266,42.8816,10500.0
2007-10-31 12:10:00,62.28,62.49,62.26,62.34,15100.0,42.8748,43.0193,42.861,42.9161,15100.0
2007-10-31 12:15:00,62.36,62.36,62.12,62.2,10600.0,42.9298,42.9298,42.7646,42.8197,10600.0
2007-10-31 12:20:00,62.2,62.29,62.17,62.18,10400.0,42.8197,42.8816,42.799,42.8059,10400.0
2007-10-31 12:25:00,62.21,62.31,62.13,62.14,13300.0,42.8266,42.8954,42.7715,42.7784,13300.0
2007-10-31 12:30:00,62.16,62.24,62.09,62.2,12300.0,42.7921,42.8472,42.744,42.8197,12300.0
2007-10-31 12:35:00,62.2,62.29,62.2,62.25,7200.0,42.8197,42.8816,42.8197,42.8541,7200.0
2007-10-31 12:40:00,62.24,62.4,62.24,62.39,9200.0,42.8472,42.9574,42.8472,42.9505,9200.0
2007-10-31 12:45:00,62.4,62.5,62.4,62.5,8800.0,42.9574,43.0262,42.9574,43.0262,8800.0
2007-10-31 12:50:00,62.57,62.58,62.52,62.52,8800.0,43.0744,43.0813,43.04,43.04,8800.0
2007-10-31 12:55:00,62.52,62.62,62.52,62.54,12400.0,43.04,43.1088,43.04,43.0537,12400.0
2007-10-31 13:00:00,62.49,62.52,62.39,62.5,11100.0,43.0193,43.04,42.9505,43.0262,11100.0
2007-10-31 13:05:00,62.5,62.6,62.36,62.46,12500.0,43.0262,43.095,42.9298,42.9987,12500.0
2007-10-31 13:10:00,62.5,62.65,62.5,62.6,8100.0,43.0262,43.1295,43.0262,43.095,8100.0
2007-10-31 13:15:00,62.6,62.68,62.59,62.66,3300.0,43.095,43.1501,43.0882,43.1364,3300.0
2007-10-31 13:20:00,62.67,62.67,62.47,62.54,16300.0,43.1432,43.1432,43.0056,43.0537,16300.0
2007-10-31 13:25:00,62.54,62.58,62.43,62.43,10100.0,43.0537,43.0813,42.978,42.978,10100.0
2007-10-31 13:30:00,62.43,62.65,62.38,62.52,7000.0,42.978,43.1295,42.9436,43.04,7000.0
2007-10-31 13:35:00,62.53,62.85,62.53,62.84,24600.0,43.0469,43.2671,43.0469,43.2603,24600.0
2007-10-31 13:40:00,62.82,63.04,62.81,62.87,23600.0,43.2465,43.3979,43.2396,43.2809,23600.0
2007-10-31 13:45:00,62.86,63.04,62.86,63.01,15500.0,43.274,43.3979,43.274,43.3773,15500.0
2007-10-31 13:50:00,63.01,63.02,62.7,62.7,10800.0,43.3773,43.3842,43.1639,43.1639,10800.0
2007-10-31 13:55:00,62.64,62.76,62.55,62.71,10500.0,43.1226,43.2052,43.0606,43.1708,10500.0
2007-10-31 14:00:00,62.74,62.85,62.66,62.7,16200.0,43.1914,43.2671,43.1364,43.1639,16200.0
2007-10-31 14:05:00,62.64,62.66,62.22,62.35,28100.0,43.1226,43.1364,42.8334,42.9229,28100.0
2007-10-31 14:10:00,62.33,62.49,62.08,62.25,11800.0,42.9092,43.0193,42.7371,42.8541,11800.0
2007-10-31 14:15:00,62.37,62.59,61.24,62.23,38200.0,42.9367,43.0882,42.1588,42.8403,38200.0
2007-10-31 14:20:00,62.23,62.25,61.36,61.64,24900.0,42.8403,42.8541,42.2414,42.4342,24900.0
2007-10-31 14:25:00,61.63,61.92,61.56,61.76,22500.0,42.4273,42.6269,42.3791,42.5168,22500.0
2007-10-31 14:30:00,61.68,62.22,61.68,61.96,23600.0,42.4617,42.8334,42.4617,42.6545,23600.0
2007-10-31 14:35:00,61.91,62.0,61.67,61.71,14100.0,42.62,42.682,42.4548,42.4824,14100.0
2007-10-31 14:40:00,61.71,62.5,61.71,62.5,24200.0,42.4824,43.0262,42.4824,43.0262,24200.0
2007-10-31 14:45:00,62.52,62.65,62.07,62.4,24500.0,43.04,43.1295,42.7302,42.9574,24500.0
2007-10-31 14:50:00,62.48,62.67,62.31,62.67,50000.0,43.0124,43.1432,42.8954,43.1432,50000.0
2007-10-31 14:55:00,62.7,62.99,62.65,62.74,26300.0,43.1639,43.3635,43.1295,43.1914,26300.0
2007-10-31 15:00:00,62.74,62.99,62.55,62.84,26700.0,43.1914,43.3635,43.0606,43.2603,26700.0
2007-10-31 15:05:00,62.84,62.93,62.37,62.82,32200.0,43.2603,43.3222,42.9367,43.2465,32200.0
2007-10-31 15:10:00,62.87,62.97,62.68,62.69,17800.0,43.2809,43.3498,43.1501,43.157,17800.0
2007-10-31 15:15:00,62.7,62.84,62.59,62.68,27100.0,43.1639,43.2603,43.0882,43.1501,27100.0
2007-10-31 15:20:00,62.7,62.97,62.43,62.56,29700.0,43.1639,43.3498,42.978,43.0675,29700.0
2007-10-31 15:25:00,62.56,62.8,62.47,62.48,24200.0,43.0675,43.2327,43.0056,43.0124,24200.0
2007-10-31 15:30:00,62.48,62.76,62.43,62.62,27300.0,43.0124,43.2052,42.978,43.1088,27300.0
2007-10-31 15:35:00,62.61,62.66,62.4,62.4,23200.0,43.1019,43.1364,42.9574,42.9574,23200.0
2007-10-31 15:40:00,62.52,62.69,62.5,62.63,23000.0,43.04,43.157,43.0262,43.1157,23000.0
2007-10-31 15:45:00,62.63,62.7,62.37,62.39,23500.0,43.1157,43.1639,42.9367,42.9505,23500.0
2007-10-31 15:50:00,62.34,62.74,62.32,62.71,24100.0,42.9161,43.1914,42.9023,43.1708,24100.0
2007-10-31 15:55:00,62.71,62.8,62.63,62.71,45100.0,43.1708,43.2327,43.1157,43.1708,45100.0
2007-11-01 09:30:00,61.41,61.41,60.64,61.03,1200.0,42.3806,42.3806,41.8492,42.1183,1200.0
2007-11-01 09:35:00,61.0,61.62,60.27,60.29,51500.0,42.0976,42.5255,41.5938,41.6076,51500.0
2007-11-01 09:40:00,60.29,60.48,60.2,60.41,19200.0,41.6076,41.7388,41.5455,41.6904,19200.0
2007-11-01 09:45:00,60.42,60.42,59.96,60.17,20700.0,41.6973,41.6973,41.3799,41.5248,20700.0
2007-11-01 09:50:00,60.12,60.6,60.08,60.41,25600.0,41.4903,41.8216,41.4627,41.6904,25600.0
2007-11-01 09:55:00,60.41,60.41,59.7,60.12,36800.0,41.6904,41.6904,41.2005,41.4903,36800.0
2007-11-01 10:00:00,60.12,60.28,59.7,60.21,25400.0,41.4903,41.6007,41.2005,41.5524,25400.0
2007-11-01 10:05:00,60.21,60.27,59.99,60.04,17300.0,41.5524,41.5938,41.4006,41.4351,17300.0
2007-11-01 10:10:00,60.07,60.08,59.45,59.95,25000.0,41.4558,41.4627,41.0279,41.373,25000.0
2007-11-01 10:15:00,59.97,59.97,59.68,59.95,7600.0,41.3868,41.3868,41.1867,41.373,7600.0
2007-11-01 10:20:00,59.96,60.38,59.76,60.26,48800.0,41.3799,41.6697,41.2419,41.5869,48800.0
2007-11-01 10:25:00,60.18,60.32,60.18,60.21,7500.0,41.5317,41.6283,41.5317,41.5524,7500.0
2007-11-01 10:30:00,60.18,60.36,59.85,60.36,22500.0,41.5317,41.6559,41.304,41.6559,22500.0
2007-11-01 10:35:00,60.34,60.84,60.26,60.83,18100.0,41.6421,41.9872,41.5869,41.9803,18100.0
2007-11-01 10:40:00,60.85,61.01,60.67,61.01,24000.0,41.9941,42.1045,41.8699,42.1045,24000.0
2007-11-01 10:45:00,61.06,61.06,60.73,60.75,8000.0,42.139,42.139,41.9113,41.9251,8000.0
2007-11-01 10:50:00,60.67,60.75,60.54,60.75,12300.0,41.8699,41.9251,41.7802,41.9251,12300.0
2007-11-01 10:55:00,60.74,60.92,60.71,60.89,29200.0,41.9182,42.0424,41.8975,42.0217,29200.0
2007-11-01 11:00:00,60.9,60.92,60.78,60.85,16100.0,42.0286,42.0424,41.9458,41.9941,16100.0
2007-11-01 11:05:00,60.85,60.85,60.5,60.51,60900.0,41.9941,41.9941,41.7526,41.7595,60900.0
2007-11-01 11:10:00,60.51,60.52,60.2,60.37,117800.0,41.7595,41.7664,41.5455,41.6628,117800.0
2007-11-01 11:15:00,60.36,60.5,60.36,60.49,18300.0,41.6559,41.7526,41.6559,41.7457,18300.0
2007-11-01 11:20:00,60.5,60.5,60.44,60.44,6800.0,41.7526,41.7526,41.7112,41.7112,6800.0
2007-11-01 11:25:00,60.46,60.67,60.46,60.67,21200.0,41.725,41.8699,41.725,41.8699,21200.0
2007-11-01 11:30:00,60.66,60.78,60.6,60.69,51800.0,41.863,41.9458,41.8216,41.8837,51800.0
2007-11-01 11:35:00,60.7,60.74,60.61,60.72,22800.0,41.8906,41.9182,41.8285,41.9044,22800.0
2007-11-01 11:40:00,60.72,60.74,60.59,60.73,17700.0,41.9044,41.9182,41.8147,41.9113,17700.0
2007-11-01 11:45:00,60.7,60.76,60.61,60.63,9100.0,41.8906,41.932,41.8285,41.8423,9100.0
2007-11-01 11:50:00,60.65,60.75,60.6,60.69,10200.0,41.8561,41.9251,41.8216,41.8837,10200.0
2007-11-01 11:55:00,60.68,60.77,60.63,60.73,14400.0,41.8768,41.9389,41.8423,41.9113,14400.0
2007-11-01 12:00:00,60.72,60.82,60.63,60.75,19400.0,41.9044,41.9734,41.8423,41.9251,19400.0
2007-11-01 12:05:00,60.79,60.84,60.7,60.84,13900.0,41.9527,41.9872,41.8906,41.9872,13900.0
2007-11-01 12:10:00,60.84,60.85,60.8,60.82,13700.0,41.9872,41.9941,41.9596,41.9734,13700.0
2007-11-01 12:15:00,60.82,60.88,60.81,60.85,22800.0,41.9734,42.0148,41.9665,41.9941,22800.0
2007-11-01 12:20:00,60.87,60.88,60.83,60.86,27600.0,42.0079,42.0148,41.9803,42.001,27600.0
2007-11-01 12:25:00,60.86,60.87,60.7,60.86,29800.0,42.001,42.0079,41.8906,42.001,29800.0
2007-11-01 12:30:00,60.86,60.88,60.81,60.84,24300.0,42.001,42.0148,41.9665,41.9872,24300.0
2007-11-01 12:35:00,60.85,60.91,60.73,60.78,26700.0,41.9941,42.0355,41.9113,41.9458,26700.0
2007-11-01 12:40:00,60.81,60.82,60.7,60.82,11300.0,41.9665,41.9734,41.8906,41.9734,11300.0
2007-11-01 12:45:00,60.81,60.81,60.64,60.7,26000.0,41.9665,41.9665,41.8492,41.8906,26000.0
2007-11-01 12:50:00,60.7,60.85,60.7,60.85,14700.0,41.8906,41.9941,41.8906,41.9941,14700.0
2007-11-01 12:55:00,60.76,60.96,60.76,60.91,15000.0,41.932,42.07,41.932,42.0355,15000.0
2007-11-01 13:00:00,60.91,60.92,60.77,60.88,14000.0,42.0355,42.0424,41.9389,42.0148,14000.0
2007-11-01 13:05:00,60.88,61.19,60.88,61.15,21100.0,42.0148,42.2287,42.0148,42.2011,21100.0
2007-11-01 13:10:00,61.14,61.14,60.96,61.0,15800.0,42.1942,42.1942,42.07,42.0976,15800.0
2007-11-01 13:15:00,60.99,61.16,60.96,61.16,11200.0,42.0907,42.208,42.07,42.208,11200.0
2007-11-01 13:20:00,61.09,61.24,61.03,61.03,13000.0,42.1597,42.2633,42.1183,42.1183,13000.0
2007-11-01 13:25:00,61.02,61.09,60.89,61.01,11300.0,42.1114,42.1597,42.0217,42.1045,11300.0
2007-11-01 13:30:00,61.01,61.04,60.71,60.71,13300.0,42.1045,42.1252,41.8975,41.8975,13300.0
2007-11-01 13:35:00,60.75,60.87,60.71,60.86,10400.0,41.9251,42.0079,41.8975,42.001,10400.0
2007-11-01 13:40:00,60.89,60.9,60.72,60.73,16200.0,42.0217,42.0286,41.9044,41.9113,16200.0
2007-11-01 13:45:00,60.73,61.21,60.68,61.21,29200.0,41.9113,42.2425,41.8768,42.2425,29200.0
2007-11-01 13:50:00,61.14,61.18,60.73,60.81,26900.0,42.1942,42.2218,41.9113,41.9665,26900.0
2007-11-01 13:55:00,60.76,60.89,60.7,60.78,22600.0,41.932,42.0217,41.8906,41.9458,22600.0
2007-11-01 14:00:00,60.71,61.11,60.71,60.97,16200.0,41.8975,42.1735,41.8975,42.0769,16200.0
2007-11-01 14:05:00,60.97,61.41,60.95,61.28,36800.0,42.0769,42.3806,42.0631,42.2909,36800.0
2007-11-01 14:10:00,61.31,61.43,61.17,61.25,18800.0,42.3116,42.3944,42.2149,42.2702,18800.0
2007-11-01 14:15:00,61.27,61.42,61.14,61.33,25600.0,42.284,42.3875,42.1942,42.3254,25600.0
2007-11-01 14:20:00,61.27,61.39,61.2,61.25,23000.0,42.284,42.3668,42.2356,42.2702,23000.0
2007-11-01 14:25:00,61.24,61.35,60.99,60.99,16100.0,42.2633,42.3392,42.0907,42.0907,16100.0
2007-11-01 14:30:00,61.0,61.27,61.0,61.09,17100.0,42.0976,42.284,42.0976,42.1597,17100.0
2007-11-01 14:35:00,61.11,61.49,61.08,61.38,18200.0,42.1735,42.4358,42.1528,42.3599,18200.0
2007-11-01 14:40:00,61.38,61.41,61.2,61.24,17000.0,42.3599,42.3806,42.2356,42.2633,17000.0
2007-11-01 14:45:00,61.19,61.48,61.19,61.42,14200.0,42.2287,42.4289,42.2287,42.3875,14200.0
2007-11-01 14:50:00,61.44,61.53,61.34,61.44,16300.0,42.4013,42.4634,42.3323,42.4013,16300.0
2007-11-01 14:55:00,61.44,61.66,61.38,61.61,25200.0,42.4013,42.5531,42.3599,42.5186,25200.0
2007-11-01 15:00:00,61.55,61.68,61.48,61.57,23400.0,42.4772,42.5669,42.4289,42.491,23400.0
2007-11-01 15:05:00,61.56,61.7,61.48,61.67,15300.0,42.4841,42.5807,42.4289,42.56,15300.0
2007-11-01 15:10:00,61.64,61.67,61.5,61.54,15400.0,42.5393,42.56,42.4427,42.4703,15400.0
2007-11-01 15:15:00,61.54,61.68,61.37,61.49,32000.0,42.4703,42.5669,42.353,42.4358,32000.0
2007-11-01 15:20:00,61.42,61.43,60.97,61.01,29200.0,42.3875,42.3944,42.0769,42.1045,29200.0
2007-11-01 15:25:00,61.03,61.11,60.82,60.82,31900.0,42.1183,42.1735,41.9734,41.9734,31900.0
2007-11-01 15:30:00,60.82,61.04,60.7,60.94,49600.0,41.9734,42.1252,41.8906,42.0562,49600.0
2007-11-01 15:35:00,60.94,61.09,60.78,60.85,35200.0,42.0562,42.1597,41.9458,41.9941,35200.0
2007-11-01 15:40:00,60.79,60.93,60.68,60.74,30400.0,41.9527,42.0493,41.8768,41.9182,30400.0
2007-11-01 15:45:00,60.75,60.77,60.53,60.69,39300.0,41.9251,41.9389,41.7733,41.8837,39300.0
2007-11-01 15:50:00,60.69,60.73,60.45,60.6,61300.0,41.8837,41.9113,41.7181,41.8216,61300.0
2007-11-01 15:55:00,60.59,60.78,60.45,60.65,77800.0,41.8147,41.9458,41.7181,41.8561,77800.0
2007-11-02 09:30:00,60.69,60.8,60.17,60.27,32400.0,41.8837,41.9596,41.5248,41.5938,32400.0
2007-11-02 09:35:00,60.11,60.45,59.75,60.04,37000.0,41.4834,41.7181,41.235,41.4351,37000.0
2007-11-02 09:40:00,59.94,60.26,59.91,60.11,18500.0,41.3661,41.5869,41.3454,41.4834,18500.0
2007-11-02 09:45:00,60.12,60.12,59.56,59.72,27700.0,41.4903,41.4903,41.1038,41.2143,27700.0
2007-11-02 09:50:00,59.71,59.76,58.97,58.97,44600.0,41.2074,41.2419,40.6967,40.6967,44600.0
2007-11-02 09:55:00,58.97,59.14,58.89,59.04,32000.0,40.6967,40.814,40.6415,40.745,32000.0
2007-11-02 10:00:00,59.04,59.49,58.86,59.03,22300.0,40.745,41.0555,40.6208,40.7381,22300.0
2007-11-02 10:05:00,59.0,59.1,58.84,59.01,34300.0,40.7174,40.7864,40.607,40.7243,34300.0
2007-11-02 10:10:00,59.01,59.59,59.01,59.52,22900.0,40.7243,41.1245,40.7243,41.0762,22900.0
2007-11-02 10:15:00,59.52,59.55,59.05,59.09,28800.0,41.0762,41.0969,40.7519,40.7795,28800.0
2007-11-02 10:20:00,59.06,59.42,59.02,59.42,30600.0,40.7588,41.0072,40.7312,41.0072,30600.0
2007-11-02 10:25:00,59.46,59.53,59.28,59.46,34100.0,41.0348,41.0831,40.9106,41.0348,34100.0
2007-11-02 10:30:00,59.46,59.82,59.46,59.75,33800.0,41.0348,41.2833,41.0348,41.235,33800.0
2007-11-02 10:35:00,59.77,59.83,59.57,59.81,32500.0,41.2488,41.2902,41.1107,41.2764,32500.0
2007-11-02 10:40:00,59.81,59.81,59.49,59.55,23600.0,41.2764,41.2764,41.0555,41.0969,23600.0
2007-11-02 10:45:00,59.59,59.95,59.48,59.73,45200.0,41.1245,41.373,41.0486,41.2212,45200.0
2007-11-02 10:50:00,59.72,59.87,59.72,59.78,21100.0,41.2143,41.3178,41.2143,41.2557,21100.0
2007-11-02 10:55:00,59.78,60.13,59.78,59.98,33000.0,41.2557,41.4972,41.2557,41.3937,33000.0
2007-11-02 11:00:00,59.99,60.2,59.84,60.05,26300.0,41.4006,41.5455,41.2971,41.442,26300.0
2007-11-02 11:05:00,60.05,60.08,59.73,59.78,23300.0,41.442,41.4627,41.2212,41.2557,23300.0
2007-11-02 11:10:00,59.77,59.81,59.64,59.77,16500.0,41.2488,41.2764,41.1591,41.2488,16500.0
2007-11-02 11:15:00,59.81,60.06,59.77,59.79,19600.0,41.2764,41.4489,41.2488,41.2626,19600.0
2007-11-02 11:20:00,59.8,59.83,59.65,59.72,32300.0,41.2695,41.2902,41.166,41.2143,32300.0
2007-11-02 11:25:00,59.7,59.7,59.49,59.67,36100.0,41.2005,41.2005,41.0555,41.1798,36100.0
2007-11-02 11:30:00,59.6,59.75,59.6,59.72,28800.0,41.1314,41.235,41.1314,41.2143,28800.0
2007-11-02 11:35:00,59.72,59.73,59.52,59.66,30500.0,41.2143,41.2212,41.0762,41.1729,30500.0
2007-11-02 11:40:00,59.66,59.93,59.57,59.88,40000.0,41.1729,41.3592,41.1107,41.3247,40000.0
2007-11-02 11:45:00,59.91,59.98,59.74,59.78,37300.0,41.3454,41.3937,41.2281,41.2557,37300.0
2007-11-02 11:50:00,59.78,60.05,59.66,59.83,41100.0,41.2557,41.442,41.1729,41.2902,41100.0
2007-11-02 11:55:00,59.87,60.0,59.6,59.88,25800.0,41.3178,41.4075,41.1314,41.3247,25800.0
2007-11-02 12:00:00,59.88,60.07,59.75,59.93,17200.0,41.3247,41.4558,41.235,41.3592,17200.0
2007-11-02 12:05:00,59.93,59.99,59.69,59.73,15500.0,41.3592,41.4006,41.1936,41.2212,15500.0
2007-11-02 12:10:00,59.76,59.94,59.59,59.69,30700.0,41.2419,41.3661,41.1245,41.1936,30700.0
2007-11-02 12:15:00,59.64,59.75,59.61,59.66,18400.0,41.1591,41.235,41.1383,41.1729,18400.0
2007-11-02 12:20:00,59.69,60.0,59.64,59.85,19700.0,41.1936,41.4075,41.1591,41.304,19700.0
2007-11-02 12:25:00,59.87,59.9,59.7,59.85,17000.0,41.3178,41.3385,41.2005,41.304,17000.0
2007-11-02 12:30:00,59.89,60.09,59.83,59.89,26400.0,41.3316,41.4696,41.2902,41.3316,26400.0
2007-11-02 12:35:00,59.84,60.07,59.8,59.92,23800.0,41.2971,41.4558,41.2695,41.3523,23800.0
2007-11-02 12:40:00,59.98,60.27,59.95,60.27,26500.0,41.3937,41.5938,41.373,41.5938,26500.0
2007-11-02 12:45:00,60.27,60.34,60.17,60.2,34900.0,41.5938,41.6421,41.5248,41.5455,34900.0
2007-11-02 12:50:00,60.19,60.3,60.13,60.22,24200.0,41.5386,41.6145,41.4972,41.5593,24200.0
2007-11-02 12:55:00,60.23,60.41,60.16,60.41,34800.0,41.5662,41.6904,41.5179,41.6904,34800.0
2007-11-02 13:00:00,60.44,60.77,60.42,60.6,16700.0,41.7112,41.9389,41.6973,41.8216,16700.0
2007-11-02 13:05:00,60.57,60.61,60.3,60.32,17000.0,41.8009,41.8285,41.6145,41.6283,17000.0
2007-11-02 13:10:00,60.32,60.35,60.08,60.08,23200.0,41.6283,41.649,41.4627,41.4627,23200.0
2007-11-02 13:15:00,60.07,60.47,60.02,60.39,27500.0,41.4558,41.7319,41.4213,41.6766,27500.0
2007-11-02 13:20:00,60.39,60.39,60.05,60.06,23800.0,41.6766,41.6766,41.442,41.4489,23800.0
2007-11-02 13:25:00,60.05,60.1,59.89,59.98,20000.0,41.442,41.4765,41.3316,41.3937,20000.0
2007-11-02 13:30:00,60.01,60.12,59.84,59.84,21700.0,41.4144,41.4903,41.2971,41.2971,21700.0
2007-11-02 13:35:00,59.85,60.15,59.83,60.14,15900.0,41.304,41.511,41.2902,41.5041,15900.0
2007-11-02 13:40:00,60.14,60.17,59.9,60.08,61000.0,41.5041,41.5248,41.3385,41.4627,61000.0
2007-11-02 13:45:00,60.01,60.26,59.99,60.2,36800.0,41.4144,41.5869,41.4006,41.5455,36800.0
2007-11-02 13:50:00,60.22,60.37,60.12,60.17,13300.0,41.5593,41.6628,41.4903,41.5248,13300.0
2007-11-02 13:55:00,60.17,60.25,60.1,60.25,11400.0,41.5248,41.58,41.4765,41.58,11400.0
2007-11-02 14:00:00,60.27,60.29,60.16,60.17,21400.0,41.5938,41.6076,41.5179,41.5248,21400.0
2007-11-02 14:05:00,60.18,60.27,60.04,60.15,28500.0,41.5317,41.5938,41.4351,41.511,28500.0
2007-11-02 14:10:00,60.14,60.25,60.08,60.25,13800.0,41.5041,41.58,41.4627,41.58,13800.0
2007-11-02 14:15:00,60.23,60.24,60.06,60.11,23900.0,41.5662,41.5731,41.4489,41.4834,23900.0
2007-11-02 14:20:00,60.14,60.37,60.05,60.17,25100.0,41.5041,41.6628,41.442,41.5248,25100.0
2007-11-02 14:25:00,60.07,60.38,60.07,60.29,16400.0,41.4558,41.6697,41.4558,41.6076,16400.0
2007-11-02 14:30:00,60.29,60.31,60.11,60.12,12600.0,41.6076,41.6214,41.4834,41.4903,12600.0
2007-11-02 14:35:00,60.1,60.19,60.04,60.07,27600.0,41.4765,41.5386,41.4351,41.4558,27600.0
2007-11-02 14:40:00,60.1,60.2,60.06,60.19,21400.0,41.4765,41.5455,41.4489,41.5386,21400.0
2007-11-02 14:45:00,60.15,60.15,60.05,60.13,25800.0,41.511,41.511,41.442,41.4972,25800.0
2007-11-02 14:50:00,60.13,60.19,60.0,60.09,33700.0,41.4972,41.5386,41.4075,41.4696,33700.0
2007-11-02 14:55:00,60.1,60.16,60.02,60.1,38700.0,41.4765,41.5179,41.4213,41.4765,38700.0
2007-11-02 15:00:00,60.11,60.15,59.87,59.88,30800.0,41.4834,41.511,41.3178,41.3247,30800.0
2007-11-02 15:05:00,59.88,60.06,59.75,60.03,24600.0,41.3247,41.4489,41.235,41.4282,24600.0
2007-11-02 15:10:00,60.01,60.05,59.89,60.05,56400.0,41.4144,41.442,41.3316,41.442,56400.0
2007-11-02 15:15:00,60.05,60.26,59.96,60.2,36900.0,41.442,41.5869,41.3799,41.5455,36900.0
2007-11-02 15:20:00,60.21,60.24,60.09,60.12,18100.0,41.5524,41.5731,41.4696,41.4903,18100.0
2007-11-02 15:25:00,60.12,60.2,59.95,60.0,32700.0,41.4903,41.5455,41.373,41.4075,32700.0
2007-11-02 15:30:00,60.01,60.21,59.97,60.16,39700.0,41.4144,41.5524,41.3868,41.5179,39700.0
2007-11-02 15:35:00,60.13,60.21,60.07,60.07,20500.0,41.4972,41.5524,41.4558,41.4558,20500.0
2007-11-02 15:40:00,60.07,60.35,59.97,60.28,60400.0,41.4558,41.649,41.3868,41.6007,60400.0
2007-11-02 15:45:00,60.31,60.45,60.13,60.41,43900.0,41.6214,41.7181,41.4972,41.6904,43900.0
2007-11-02 15:50:00,60.4,60.61,60.36,60.61,31000.0,41.6835,41.8285,41.6559,41.8285,31000.0
2007-11-02 15:55:00,60.56,60.64,60.33,60.52,62600.0,41.794,41.8492,41.6352,41.7664,62600.0
2007-11-05 09:30:00,59.0,59.42,58.27,58.32,22500.0,40.7174,41.0072,40.2136,40.2481,22500.0
2007-11-05 09:35:00,58.4,58.56,57.14,58.56,93400.0,40.3033,40.4137,39.4337,40.4137,93400.0
2007-11-05 09:40:00,58.49,58.49,57.73,57.92,32200.0,40.3654,40.3654,39.8409,39.972,32200.0
2007-11-05 09:45:00,57.92,58.39,57.86,58.12,28600.0,39.972,40.2964,39.9306,40.1101,28600.0
2007-11-05 09:50:00,58.08,58.22,57.76,57.87,38300.0,40.0825,40.1791,39.8616,39.9375,38300.0
2007-11-05 09:55:00,57.95,58.45,57.83,58.1,29000.0,39.9927,40.3378,39.9099,40.0963,29000.0
2007-11-05 10:00:00,58.12,58.83,58.04,58.69,43700.0,40.1101,40.6001,40.0549,40.5034,43700.0
2007-11-05 10:05:00,58.68,58.73,58.53,58.54,29200.0,40.4965,40.531,40.393,40.3999,29200.0
2007-11-05 10:10:00,58.53,58.61,57.96,58.09,28700.0,40.393,40.4482,39.9996,40.0894,28700.0
2007-11-05 10:15:00,58.04,58.08,57.81,57.88,23300.0,40.0549,40.0825,39.8961,39.9444,23300.0
2007-11-05 10:20:00,57.9,58.14,57.89,58.14,17400.0,39.9582,40.1239,39.9513,40.1239,17400.0
2007-11-05 10:25:00,58.14,58.24,57.95,58.0,16600.0,40.1239,40.1929,39.9927,40.0272,16600.0
2007-11-05 10:30:00,58.0,58.23,57.9,58.18,24300.0,40.0272,40.186,39.9582,40.1515,24300.0
2007-11-05 10:35:00,58.19,58.51,58.15,58.37,34800.0,40.1584,40.3792,40.1308,40.2826,34800.0
2007-11-05 10:40:00,58.32,58.71,58.23,58.65,41500.0,40.2481,40.5172,40.186,40.4758,41500.0
2007-11-05 10:45:00,58.6,58.94,58.5,58.75,33300.0,40.4413,40.676,40.3723,40.5448,33300.0
2007-11-05 10:50:00,58.75,58.75,58.26,58.39,31600.0,40.5448,40.5448,40.2067,40.2964,31600.0
2007-11-05 10:55:00,58.45,58.55,58.21,58.23,29000.0,40.3378,40.4068,40.1722,40.186,29000.0
2007-11-05 11:00:00,58.2,58.24,58.04,58.11,23400.0,40.1653,40.1929,40.0549,40.1032,23400.0
2007-11-05 11:05:00,58.13,58.27,58.0,58.1,20400.0,40.117,40.2136,40.0272,40.0963,20400.0
2007-11-05 11:10:00,58.08,58.13,57.87,58.11,18000.0,40.0825,40.117,39.9375,40.1032,18000.0
2007-11-05 11:15:00,58.11,58.17,57.92,58.15,17600.0,40.1032,40.1446,39.972,40.1308,17600.0
2007-11-05 11:20:00,58.15,58.15,57.97,58.08,24400.0,40.1308,40.1308,40.0065,40.0825,24400.0
2007-11-05 11:25:00,58.02,58.05,57.86,57.92,22500.0,40.041,40.0618,39.9306,39.972,22500.0
2007-11-05 11:30:00,57.9,58.04,57.88,57.97,18600.0,39.9582,40.0549,39.9444,40.0065,18600.0
2007-11-05 11:35:00,57.97,58.07,57.86,57.99,22800.0,40.0065,40.0756,39.9306,40.0203,22800.0
2007-11-05 11:40:00,57.99,58.07,57.73,57.81,33100.0,40.0203,40.0756,39.8409,39.8961,33100.0
2007-11-05 11:45:00,57.82,58.11,57.82,57.93,34400.0,39.903,40.1032,39.903,39.9789,34400.0
2007-11-05 11:50:00,57.9,57.95,57.77,57.81,20800.0,39.9582,39.9927,39.8685,39.8961,20800.0
2007-11-05 11:55:00,57.81,58.06,57.75,58.06,19700.0,39.8961,40.0687,39.8547,40.0687,19700.0
2007-11-05 12:00:00,58.06,58.1,57.77,57.81,21100.0,40.0687,40.0963,39.8685,39.8961,21100.0
2007-11-05 12:05:00,57.86,57.86,57.53,57.62,43500.0,39.9306,39.9306,39.7029,39.765,43500.0
2007-11-05 12:10:00,57.66,57.66,57.45,57.49,20200.0,39.7926,39.7926,39.6477,39.6753,20200.0
2007-11-05 12:15:00,57.48,57.56,57.37,57.56,34100.0,39.6684,39.7236,39.5925,39.7236,34100.0
2007-11-05 12:20:00,57.56,57.7,57.45,57.5,23100.0,39.7236,39.8202,39.6477,39.6822,23100.0
2007-11-05 12:25:00,57.47,57.67,57.45,57.67,13600.0,39.6615,39.7995,39.6477,39.7995,13600.0
2007-11-05 12:30:00,57.67,57.67,57.55,57.64,13800.0,39.7995,39.7995,39.7167,39.7788,13800.0
2007-11-05 12:35:00,57.67,57.87,57.66,57.85,14700.0,39.7995,39.9375,39.7926,39.9237,14700.0
2007-11-05 12:40:00,57.85,57.85,57.72,57.8,16700.0,39.9237,39.9237,39.834,39.8892,16700.0
2007-11-05 12:45:00,57.84,58.0,57.8,58.0,14600.0,39.9168,40.0272,39.8892,40.0272,14600.0
2007-11-05 12:50:00,58.0,58.21,57.95,58.1,56400.0,40.0272,40.1722,39.9927,40.0963,56400.0
2007-11-05 12:55:00,58.09,58.15,58.01,58.03,18100.0,40.0894,40.1308,40.0341,40.048,18100.0
2007-11-05 13:00:00,58.0,58.16,57.95,58.06,20900.0,40.0272,40.1377,39.9927,40.0687,20900.0
2007-11-05 13:05:00,58.05,58.19,58.05,58.05,20900.0,40.0618,40.1584,40.0618,40.0618,20900.0
2007-11-05 13:10:00,58.03,58.26,58.03,58.13,33900.0,40.048,40.2067,40.048,40.117,33900.0
2007-11-05 13:15:00,58.14,58.19,57.78,57.93,84200.0,40.1239,40.1584,39.8754,39.9789,84200.0
2007-11-05 13:20:00,57.96,58.06,57.92,58.06,30800.0,39.9996,40.0687,39.972,40.0687,30800.0
2007-11-05 13:25:00,58.05,58.18,57.98,57.98,32200.0,40.0618,40.1515,40.0134,40.0134,32200.0
2007-11-05 13:30:00,58.0,58.09,57.87,58.07,31500.0,40.0272,40.0894,39.9375,40.0756,31500.0
2007-11-05 13:35:00,58.07,58.09,57.92,58.01,43300.0,40.0756,40.0894,39.972,40.0341,43300.0
2007-11-05 13:40:00,58.0,58.03,57.91,57.98,17000.0,40.0272,40.048,39.9651,40.0134,17000.0
2007-11-05 13:45:00,57.99,58.06,57.76,57.76,37200.0,40.0203,40.0687,39.8616,39.8616,37200.0
2007-11-05 13:50:00,57.8,57.97,57.73,57.75,33700.0,39.8892,40.0065,39.8409,39.8547,33700.0
2007-11-05 13:55:00,57.7,57.74,57.47,57.64,21500.0,39.8202,39.8478,39.6615,39.7788,21500.0
2007-11-05 14:00:00,57.6,57.7,57.46,57.54,20000.0,39.7512,39.8202,39.6546,39.7098,20000.0
2007-11-05 14:05:00,57.53,57.62,57.41,57.41,19400.0,39.7029,39.765,39.6201,39.6201,19400.0
2007-11-05 14:10:00,57.42,57.66,57.37,57.64,25900.0,39.627,39.7926,39.5925,39.7788,25900.0
2007-11-05 14:15:00,57.63,57.81,57.51,57.55,24800.0,39.7719,39.8961,39.6891,39.7167,24800.0
2007-11-05 14:20:00,57.55,57.61,57.34,57.4,22400.0,39.7167,39.7581,39.5718,39.6132,22400.0
2007-11-05 14:25:00,57.4,57.45,57.18,57.25,22800.0,39.6132,39.6477,39.4613,39.5097,22800.0
2007-11-05 14:30:00,57.25,57.33,57.0,57.04,22100.0,39.5097,39.5649,39.3371,39.3647,22100.0
2007-11-05 14:35:00,57.02,57.27,56.97,57.21,21900.0,39.3509,39.5235,39.3164,39.482,21900.0
2007-11-05 14:40:00,57.16,57.41,57.16,57.39,14800.0,39.4475,39.6201,39.4475,39.6063,14800.0
2007-11-05 14:45:00,57.39,57.76,57.32,57.75,25400.0,39.6063,39.8616,39.558,39.8547,25400.0
2007-11-05 14:50:00,57.77,57.96,57.66,57.66,29100.0,39.8685,39.9996,39.7926,39.7926,29100.0
2007-11-05 14:55:00,57.64,57.65,57.38,57.38,62000.0,39.7788,39.7857,39.5994,39.5994,62000.0
2007-11-05 15:00:00,57.39,57.46,57.29,57.38,18800.0,39.6063,39.6546,39.5373,39.5994,18800.0
2007-11-05 15:05:00,57.39,57.8,57.39,57.52,87500.0,39.6063,39.8892,39.6063,39.696,87500.0
2007-11-05 15:10:00,57.52,57.68,57.44,57.53,61200.0,39.696,39.8064,39.6408,39.7029,61200.0
2007-11-05 15:15:00,57.52,57.65,57.45,57.48,57800.0,39.696,39.7857,39.6477,39.6684,57800.0
2007-11-05 15:20:00,57.51,58.21,57.5,58.11,96900.0,39.6891,40.1722,39.6822,40.1032,96900.0
2007-11-05 15:25:00,58.07,58.2,57.79,58.14,44800.0,40.0756,40.1653,39.8823,40.1239,44800.0
2007-11-05 15:30:00,58.13,58.28,58.0,58.22,42100.0,40.117,40.2205,40.0272,40.1791,42100.0
2007-11-05 15:35:00,58.22,58.45,58.11,58.26,38500.0,40.1791,40.3378,40.1032,40.2067,38500.0
2007-11-05 15:40:00,58.28,58.33,57.84,57.94,28800.0,40.2205,40.255,39.9168,39.9858,28800.0
2007-11-05 15:45:00,57.92,58.07,57.87,57.91,60300.0,39.972,40.0756,39.9375,39.9651,60300.0
2007-11-05 15:50:00,57.91,58.01,57.71,58.0,35900.0,39.9651,40.0341,39.8271,40.0272,35900.0
2007-11-05 15:55:00,57.99,58.03,57.83,57.88,50300.0,40.0203,40.048,39.9099,39.9444,50300.0
2007-11-06 09:30:00,57.9,58.65,57.9,58.65,20300.0,39.9582,40.4758,39.9582,40.4758,20300.0
2007-11-06 09:35:00,58.66,58.84,58.48,58.57,23300.0,40.4827,40.607,40.3585,40.4206,23300.0
2007-11-06 09:40:00,58.54,58.88,58.51,58.56,13400.0,40.3999,40.6346,40.3792,40.4137,13400.0
2007-11-06 09:45:00,58.59,58.88,58.5,58.82,23300.0,40.4344,40.6346,40.3723,40.5931,23300.0
2007-11-06 09:50:00,58.82,58.82,58.5,58.5,17800.0,40.5931,40.5931,40.3723,40.3723,17800.0
2007-11-06 09:55:00,58.5,58.72,58.5,58.67,15000.0,40.3723,40.5241,40.3723,40.4896,15000.0
2007-11-06 10:00:00,58.62,58.86,58.56,58.76,17000.0,40.4551,40.6208,40.4137,40.5517,17000.0
2007-11-06 10:05:00,58.76,58.98,58.72,58.87,21500.0,40.5517,40.7036,40.5241,40.6277,21500.0
2007-11-06 10:10:00,58.84,58.88,58.74,58.74,12600.0,40.607,40.6346,40.5379,40.5379,12600.0
2007-11-06 10:15:00,58.77,58.87,58.71,58.85,19000.0,40.5586,40.6277,40.5172,40.6139,19000.0
2007-11-06 10:20:00,58.87,58.89,58.55,58.56,19100.0,40.6277,40.6415,40.4068,40.4137,19100.0
2007-11-06 10:25:00,58.55,58.7,58.52,58.58,24200.0,40.4068,40.5103,40.3861,40.4275,24200.0
2007-11-06 10:30:00,58.58,58.6,58.5,58.53,29200.0,40.4275,40.4413,40.3723,40.393,29200.0
2007-11-06 10:35:00,58.51,58.59,58.47,58.54,12700.0,40.3792,40.4344,40.3516,40.3999,12700.0
2007-11-06 10:40:00,58.54,58.6,58.5,58.53,20000.0,40.3999,40.4413,40.3723,40.393,20000.0
2007-11-06 10:45:00,58.5,58.51,58.21,58.21,23700.0,40.3723,40.3792,40.1722,40.1722,23700.0
2007-11-06 10:50:00,58.18,58.24,57.78,57.9,47300.0,40.1515,40.1929,39.8754,39.9582,47300.0
2007-11-06 10:55:00,57.86,57.95,57.74,57.95,15300.0,39.9306,39.9927,39.8478,39.9927,15300.0
2007-11-06 11:00:00,57.97,58.28,57.96,58.26,16200.0,40.0065,40.2205,39.9996,40.2067,16200.0
2007-11-06 11:05:00,58.26,58.3,58.21,58.3,16100.0,40.2067,40.2343,40.1722,40.2343,16100.0
2007-11-06 11:10:00,58.3,58.3,58.09,58.09,12600.0,40.2343,40.2343,40.0894,40.0894,12600.0
2007-11-06 11:15:00,58.08,58.3,58.04,58.24,9400.0,40.0825,40.2343,40.0549,40.1929,9400.0
2007-11-06 11:20:00,58.21,58.3,58.19,58.22,13800.0,40.1722,40.2343,40.1584,40.1791,13800.0
2007-11-06 11:25:00,58.19,58.19,58.07,58.08,15600.0,40.1584,40.1584,40.0756,40.0825,15600.0
2007-11-06 11:30:00,58.08,58.1,58.0,58.01,13000.0,40.0825,40.0963,40.0272,40.0341,13000.0
2007-11-06 11:35:00,57.99,58.22,57.98,58.22,11600.0,40.0203,40.1791,40.0134,40.1791,11600.0
2007-11-06 11:40:00,58.2,58.24,58.04,58.12,8300.0,40.1653,40.1929,40.0549,40.1101,8300.0
2007-11-06 11:45:00,58.15,58.23,57.96,57.98,7300.0,40.1308,40.186,39.9996,40.0134,7300.0
2007-11-06 11:50:00,57.99,58.34,57.99,58.31,34600.0,40.0203,40.2619,40.0203,40.2412,34600.0
2007-11-06 11:55:00,58.3,58.43,58.26,58.31,14900.0,40.2343,40.324,40.2067,40.2412,14900.0
2007-11-06 12:00:00,58.24,58.24,57.97,58.0,13600.0,40.1929,40.1929,40.0065,40.0272,13600.0
2007-11-06 12:05:00,57.98,58.1,57.98,58.1,8800.0,40.0134,40.0963,40.0134,40.0963,8800.0
2007-11-06 12:10:00,58.07,58.32,58.07,58.32,7900.0,40.0756,40.2481,40.0756,40.2481,7900.0
2007-11-06 12:15:00,58.33,58.58,58.33,58.58,19600.0,40.255,40.4275,40.255,40.4275,19600.0
2007-11-06 12:20:00,58.56,58.74,58.55,58.7,26900.0,40.4137,40.5379,40.4068,40.5103,26900.0
2007-11-06 12:25:00,58.7,58.84,58.69,58.82,23700.0,40.5103,40.607,40.5034,40.5931,23700.0
2007-11-06 12:30:00,58.83,58.93,58.63,58.69,32100.0,40.6001,40.6691,40.462,40.5034,32100.0
2007-11-06 12:35:00,58.69,58.79,58.63,58.79,19400.0,40.5034,40.5724,40.462,40.5724,19400.0
2007-11-06 12:40:00,58.77,58.85,58.72,58.79,25400.0,40.5586,40.6139,40.5241,40.5724,25400.0
2007-11-06 12:45:00,58.81,58.99,58.77,58.77,24400.0,40.5862,40.7105,40.5586,40.5586,24400.0
2007-11-06 12:50:00,58.77,58.88,58.75,58.81,10500.0,40.5586,40.6346,40.5448,40.5862,10500.0
2007-11-06 12:55:00,58.85,58.97,58.85,58.95,15400.0,40.6139,40.6967,40.6139,40.6829,15400.0
2007-11-06 13:00:00,58.97,59.05,58.85,58.91,10500.0,40.6967,40.7519,40.6139,40.6553,10500.0
2007-11-06 13:05:00,58.9,58.99,58.86,58.91,9800.0,40.6484,40.7105,40.6208,40.6553,9800.0
2007-11-06 13:10:00,58.9,59.01,58.64,58.64,21800.0,40.6484,40.7243,40.4689,40.4689,21800.0
2007-11-06 13:15:00,58.64,58.76,58.63,58.71,18300.0,40.4689,40.5517,40.462,40.5172,18300.0
2007-11-06 13:20:00,58.71,58.77,58.68,58.72,11500.0,40.5172,40.5586,40.4965,40.5241,11500.0
2007-11-06 13:25:00,58.75,58.75,58.56,58.7,24200.0,40.5448,40.5448,40.4137,40.5103,24200.0
2007-11-06 13:30:00,58.66,58.73,58.66,58.72,10600.0,40.4827,40.531,40.4827,40.5241,10600.0
2007-11-06 13:35:00,58.72,58.95,58.72,58.87,22100.0,40.5241,40.6829,40.5241,40.6277,22100.0
2007-11-06 13:40:00,58.89,59.03,58.89,59.01,8900.0,40.6415,40.7381,40.6415,40.7243,8900.0
2007-11-06 13:45:00,58.99,59.1,58.91,59.1,22500.0,40.7105,40.7864,40.6553,40.7864,22500.0
2007-11-06 13:50:00,59.1,59.26,58.99,59.05,19400.0,40.7864,40.8968,40.7105,40.7519,19400.0
2007-11-06 13:55:00,59.05,59.05,58.86,58.86,19500.0,40.7519,40.7519,40.6208,40.6208,19500.0
2007-11-06 14:00:00,58.8,59.09,58.79,59.09,26400.0,40.5793,40.7795,40.5724,40.7795,26400.0
2007-11-06 14:05:00,59.09,59.09,58.89,59.04,13400.0,40.7795,40.7795,40.6415,40.745,13400.0
2007-11-06 14:10:00,59.04,59.24,59.04,59.17,26200.0,40.745,40.883,40.745,40.8347,26200.0
2007-11-06 14:15:00,59.15,59.2,58.98,59.1,21500.0,40.8209,40.8554,40.7036,40.7864,21500.0
2007-11-06 14:20:00,59.12,59.14,58.9,59.08,17500.0,40.8002,40.814,40.6484,40.7726,17500.0
2007-11-06 14:25:00,59.06,59.19,59.04,59.17,25100.0,40.7588,40.8485,40.745,40.8347,25100.0
2007-11-06 14:30:00,59.16,59.35,59.09,59.32,29000.0,40.8278,40.9589,40.7795,40.9382,29000.0
2007-11-06 14:35:00,59.3,59.3,59.0,59.09,14600.0,40.9244,40.9244,40.7174,40.7795,14600.0
2007-11-06 14:40:00,59.06,59.21,58.98,59.21,16100.0,40.7588,40.8623,40.7036,40.8623,16100.0
2007-11-06 14:45:00,59.21,59.27,59.08,59.14,20100.0,40.8623,40.9037,40.7726,40.814,20100.0
2007-11-06 14:50:00,59.15,59.31,59.05,59.15,28100.0,40.8209,40.9313,40.7519,40.8209,28100.0
2007-11-06 14:55:00,59.14,59.45,59.14,59.44,29700.0,40.814,41.0279,40.814,41.021,29700.0
2007-11-06 15:00:00,59.44,59.59,59.32,59.55,43200.0,41.021,41.1245,40.9382,41.0969,43200.0
2007-11-06 15:05:00,59.47,59.47,59.31,59.32,28900.0,41.0417,41.0417,40.9313,40.9382,28900.0
2007-11-06 15:10:00,59.31,59.51,59.29,59.43,35300.0,40.9313,41.0693,40.9175,41.0141,35300.0
2007-11-06 15:15:00,59.43,59.74,59.37,59.56,56100.0,41.0141,41.2281,40.9727,41.1038,56100.0
2007-11-06 15:20:00,59.6,59.67,59.5,59.67,28600.0,41.1314,41.1798,41.0624,41.1798,28600.0
2007-11-06 15:25:00,59.66,59.78,59.62,59.77,35500.0,41.1729,41.2557,41.1452,41.2488,35500.0
2007-11-06 15:30:00,59.77,59.8,59.62,59.67,40100.0,41.2488,41.2695,41.1452,41.1798,40100.0
2007-11-06 15:35:00,59.67,59.67,59.55,59.62,30900.0,41.1798,41.1798,41.0969,41.1452,30900.0
2007-11-06 15:40:00,59.64,59.89,59.62,59.67,73700.0,41.1591,41.3316,41.1452,41.1798,73700.0
2007-11-06 15:45:00,59.67,59.78,59.54,59.63,25500.0,41.1798,41.2557,41.09,41.1522,25500.0
2007-11-06 15:50:00,59.63,59.83,59.61,59.83,22300.0,41.1522,41.2902,41.1383,41.2902,22300.0
2007-11-06 15:55:00,59.83,59.9,59.75,59.8,35200.0,41.2902,41.3385,41.235,41.2695,35200.0
2007-11-07 09:30:00,59.31,59.31,58.93,59.03,21300.0,40.9313,40.9313,40.6691,40.7381,21300.0
2007-11-07 09:35:00,59.0,59.0,58.61,58.73,8500.0,40.7174,40.7174,40.4482,40.531,8500.0
2007-11-07 09:40:00,58.73,58.88,58.48,58.86,14700.0,40.531,40.6346,40.3585,40.6208,14700.0
2007-11-07 09:45:00,58.84,59.18,58.52,59.14,34900.0,40.607,40.8416,40.3861,40.814,34900.0
2007-11-07 09:50:00,59.18,59.29,59.14,59.25,20400.0,40.8416,40.9175,40.814,40.8899,20400.0
2007-11-07 09:55:00,59.24,59.28,58.98,59.04,16600.0,40.883,40.9106,40.7036,40.745,16600.0
2007-11-07 10:00:00,59.01,59.17,58.93,59.1,13100.0,40.7243,40.8347,40.6691,40.7864,13100.0
2007-11-07 10:05:00,59.11,59.34,59.08,59.24,17400.0,40.7933,40.952,40.7726,40.883,17400.0
2007-11-07 10:10:00,59.23,59.3,58.91,58.99,18900.0,40.8761,40.9244,40.6553,40.7105,18900.0
2007-11-07 10:15:00,59.01,59.16,59.01,59.16,17700.0,40.7243,40.8278,40.7243,40.8278,17700.0
2007-11-07 10:20:00,59.16,59.17,59.04,59.06,7700.0,40.8278,40.8347,40.745,40.7588,7700.0
2007-11-07 10:25:00,59.07,59.11,58.94,59.05,13100.0,40.7657,40.7933,40.676,40.7519,13100.0
2007-11-07 10:30:00,59.05,59.1,58.81,58.81,24200.0,40.7519,40.7864,40.5862,40.5862,24200.0
2007-11-07 10:35:00,58.85,58.95,58.46,58.56,17700.0,40.6139,40.6829,40.3447,40.4137,17700.0
2007-11-07 10:40:00,58.53,58.73,58.53,58.7,12600.0,40.393,40.531,40.393,40.5103,12600.0
2007-11-07 10:45:00,58.69,58.73,58.52,58.53,22900.0,40.5034,40.531,40.3861,40.393,22900.0
2007-11-07 10:50:00,58.52,58.55,58.33,58.33,24600.0,40.3861,40.4068,40.255,40.255,24600.0
2007-11-07 10:55:00,58.29,58.37,58.1,58.11,25700.0,40.2274,40.2826,40.0963,40.1032,25700.0
2007-11-07 11:00:00,58.08,58.09,57.89,57.97,38500.0,40.0825,40.0894,39.9513,40.0065,38500.0
2007-11-07 11:05:00,57.96,58.38,57.93,58.36,35500.0,39.9996,40.2895,39.9789,40.2757,35500.0
2007-11-07 11:10:00,58.35,58.51,58.15,58.21,33500.0,40.2688,40.3792,40.1308,40.1722,33500.0
2007-11-07 11:15:00,58.29,58.6,58.25,58.59,24000.0,40.2274,40.4413,40.1998,40.4344,24000.0
2007-11-07 11:20:00,58.59,58.59,58.43,58.53,22100.0,40.4344,40.4344,40.324,40.393,22100.0
2007-11-07 11:25:00,58.55,58.6,58.45,58.53,34500.0,40.4068,40.4413,40.3378,40.393,34500.0
2007-11-07 11:30:00,58.49,58.52,58.33,58.5,32700.0,40.3654,40.3861,40.255,40.3723,32700.0
2007-11-07 11:35:00,58.52,58.55,58.3,58.44,38000.0,40.3861,40.4068,40.2343,40.3309,38000.0
2007-11-07 11:40:00,58.44,58.45,58.3,58.3,23100.0,40.3309,40.3378,40.2343,40.2343,23100.0
2007-11-07 11:45:00,58.3,58.33,58.19,58.2,31100.0,40.2343,40.255,40.1584,40.1653,31100.0
2007-11-07 11:50:00,58.19,58.28,58.11,58.23,16700.0,40.1584,40.2205,40.1032,40.186,16700.0
2007-11-07 11:55:00,58.2,58.44,58.16,58.38,19300.0,40.1653,40.3309,40.1377,40.2895,19300.0
2007-11-07 12:00:00,58.37,58.39,58.21,58.25,16900.0,40.2826,40.2964,40.1722,40.1998,16900.0
2007-11-07 12:05:00,58.28,58.28,57.95,57.96,20800.0,40.2205,40.2205,39.9927,39.9996,20800.0
2007-11-07 12:10:00,57.95,57.99,57.72,57.87,32800.0,39.9927,40.0203,39.834,39.9375,32800.0
2007-11-07 12:15:00,57.87,57.87,57.46,57.51,38100.0,39.9375,39.9375,39.6546,39.6891,38100.0
2007-11-07 12:20:00,57.51,57.52,57.35,57.36,29600.0,39.6891,39.696,39.5787,39.5856,29600.0
2007-11-07 12:25:00,57.36,57.5,57.27,57.4,34100.0,39.5856,39.6822,39.5235,39.6132,34100.0
2007-11-07 12:30:00,57.41,57.55,57.39,57.47,38400.0,39.6201,39.7167,39.6063,39.6615,38400.0
2007-11-07 12:35:00,57.5,57.52,57.37,57.42,28300.0,39.6822,39.696,39.5925,39.627,28300.0
2007-11-07 12:40:00,57.44,57.52,57.3,57.34,29100.0,39.6408,39.696,39.5442,39.5718,29100.0
2007-11-07 12:45:00,57.31,57.39,57.04,57.09,27200.0,39.5511,39.6063,39.3647,39.3992,27200.0
2007-11-07 12:50:00,57.09,57.54,57.09,57.54,32000.0,39.3992,39.7098,39.3992,39.7098,32000.0
2007-11-07 12:55:00,57.5,57.57,57.4,57.4,13700.0,39.6822,39.7305,39.6132,39.6132,13700.0
2007-11-07 13:00:00,57.41,57.58,57.36,57.48,16800.0,39.6201,39.7374,39.5856,39.6684,16800.0
2007-11-07 13:05:00,57.52,57.63,57.39,57.45,11900.0,39.696,39.7719,39.6063,39.6477,11900.0
2007-11-07 13:10:00,57.44,57.47,57.18,57.18,14600.0,39.6408,39.6615,39.4613,39.4613,14600.0
2007-11-07 13:15:00,57.16,57.35,56.67,56.86,41100.0,39.4475,39.5787,39.1094,39.2405,41100.0
2007-11-07 13:20:00,56.91,57.21,56.91,57.05,27200.0,39.275,39.482,39.275,39.3716,27200.0
2007-11-07 13:25:00,57.09,57.47,57.09,57.35,21000.0,39.3992,39.6615,39.3992,39.5787,21000.0
2007-11-07 13:30:00,57.38,57.79,57.38,57.74,18800.0,39.5994,39.8823,39.5994,39.8478,18800.0
2007-11-07 13:35:00,57.79,57.84,57.45,57.53,12600.0,39.8823,39.9168,39.6477,39.7029,12600.0
2007-11-07 13:40:00,57.54,57.79,57.48,57.72,17200.0,39.7098,39.8823,39.6684,39.834,17200.0
2007-11-07 13:45:00,57.72,57.73,57.48,57.62,13800.0,39.834,39.8409,39.6684,39.765,13800.0
2007-11-07 13:50:00,57.64,57.75,57.42,57.42,15600.0,39.7788,39.8547,39.627,39.627,15600.0
2007-11-07 13:55:00,57.43,57.58,57.34,57.45,8300.0,39.6339,39.7374,39.5718,39.6477,8300.0
2007-11-07 14:00:00,57.42,57.48,57.26,57.28,10600.0,39.627,39.6684,39.5166,39.5304,10600.0
2007-11-07 14:05:00,57.28,57.6,57.22,57.52,28900.0,39.5304,39.7512,39.4889,39.696,28900.0
2007-11-07 14:10:00,57.5,57.6,57.26,57.57,22800.0,39.6822,39.7512,39.5166,39.7305,22800.0
2007-11-07 14:15:00,57.54,57.66,57.38,57.46,36400.0,39.7098,39.7926,39.5994,39.6546,36400.0
2007-11-07 14:20:00,57.44,57.51,57.32,57.46,15600.0,39.6408,39.6891,39.558,39.6546,15600.0
2007-11-07 14:25:00,57.44,57.74,57.43,57.6,18000.0,39.6408,39.8478,39.6339,39.7512,18000.0
2007-11-07 14:30:00,57.59,57.8,57.54,57.63,23200.0,39.7443,39.8892,39.7098,39.7719,23200.0
2007-11-07 14:35:00,57.63,57.7,57.48,57.7,15700.0,39.7719,39.8202,39.6684,39.8202,15700.0
2007-11-07 14:40:00,57.66,57.89,57.48,57.75,26300.0,39.7926,39.9513,39.6684,39.8547,26300.0
2007-11-07 14:45:00,57.74,57.74,57.43,57.52,12700.0,39.8478,39.8478,39.6339,39.696,12700.0
2007-11-07 14:50:00,57.55,57.63,57.27,57.3,15300.0,39.7167,39.7719,39.5235,39.5442,15300.0
2007-11-07 14:55:00,57.3,57.43,57.18,57.43,16500.0,39.5442,39.6339,39.4613,39.6339,16500.0
2007-11-07 15:00:00,57.44,57.5,57.25,57.28,26100.0,39.6408,39.6822,39.5097,39.5304,26100.0
2007-11-07 15:05:00,57.31,57.62,57.29,57.59,21100.0,39.5511,39.765,39.5373,39.7443,21100.0
2007-11-07 15:10:00,57.57,57.62,57.38,57.46,28600.0,39.7305,39.765,39.5994,39.6546,28600.0
2007-11-07 15:15:00,57.43,57.6,57.32,57.35,22700.0,39.6339,39.7512,39.558,39.5787,22700.0
2007-11-07 15:20:00,57.34,57.56,57.3,57.37,25700.0,39.5718,39.7236,39.5442,39.5925,25700.0
2007-11-07 15:25:00,57.37,57.39,56.85,57.01,35100.0,39.5925,39.6063,39.2336,39.344,35100.0
2007-11-07 15:30:00,57.01,57.15,56.91,56.93,31900.0,39.344,39.4406,39.275,39.2888,31900.0
2007-11-07 15:35:00,56.95,57.07,56.72,56.91,49300.0,39.3026,39.3854,39.1439,39.275,49300.0
2007-11-07 15:40:00,56.91,57.27,56.91,57.16,24600.0,39.275,39.5235,39.275,39.4475,24600.0
2007-11-07 15:45:00,57.16,57.27,57.0,57.0,28600.0,39.4475,39.5235,39.3371,39.3371,28600.0
2007-11-07 15:50:00,57.0,57.04,56.7,56.73,46400.0,39.3371,39.3647,39.1301,39.1508,46400.0
2007-11-07 15:55:00,56.72,57.05,56.36,56.41,91000.0,39.1439,39.3716,38.8954,38.9299,91000.0
2007-11-08 09:30:00,56.55,57.48,56.55,57.48,20800.0,39.0266,39.6684,39.0266,39.6684,20800.0
2007-11-08 09:35:00,57.49,57.49,57.2,57.22,13400.0,39.6753,39.6753,39.4751,39.4889,13400.0
2007-11-08 09:40:00,57.11,57.14,56.61,56.7,20000.0,39.413,39.4337,39.068,39.1301,20000.0
2007-11-08 09:45:00,56.71,56.73,56.21,56.49,32400.0,39.137,39.1508,38.7919,38.9852,32400.0
2007-11-08 09:50:00,56.47,57.22,56.34,57.13,28300.0,38.9714,39.4889,38.8816,39.4268,28300.0
2007-11-08 09:55:00,57.17,57.19,56.94,57.16,37400.0,39.4544,39.4682,39.2957,39.4475,37400.0
2007-11-08 10:00:00,57.11,57.11,56.52,56.78,37500.0,39.413,39.413,39.0059,39.1853,37500.0
2007-11-08 10:05:00,56.74,57.15,56.47,57.14,38700.0,39.1577,39.4406,38.9714,39.4337,38700.0
2007-11-08 10:10:00,57.08,57.18,56.95,57.03,58500.0,39.3923,39.4613,39.3026,39.3578,58500.0
2007-11-08 10:15:00,56.97,57.56,56.94,57.43,54000.0,39.3164,39.7236,39.2957,39.6339,54000.0
2007-11-08 10:20:00,57.43,57.74,57.34,57.54,19000.0,39.6339,39.8478,39.5718,39.7098,19000.0
2007-11-08 10:25:00,57.51,57.59,57.28,57.51,16500.0,39.6891,39.7443,39.5304,39.6891,16500.0
2007-11-08 10:30:00,57.54,57.71,57.31,57.6,35400.0,39.7098,39.8271,39.5511,39.7512,35400.0
2007-11-08 10:35:00,57.58,57.82,57.37,57.37,31600.0,39.7374,39.903,39.5925,39.5925,31600.0
2007-11-08 10:40:00,57.4,57.51,57.31,57.43,56400.0,39.6132,39.6891,39.5511,39.6339,56400.0
2007-11-08 10:45:00,57.43,57.85,57.11,57.84,30300.0,39.6339,39.9237,39.413,39.9168,30300.0
2007-11-08 10:50:00,57.84,58.09,57.78,58.09,29700.0,39.9168,40.0894,39.8754,40.0894,29700.0
2007-11-08 10:55:00,58.07,58.29,57.9,57.97,29900.0,40.0756,40.2274,39.9582,40.0065,29900.0
2007-11-08 11:00:00,58.01,58.11,57.87,57.95,37700.0,40.0341,40.1032,39.9375,39.9927,37700.0
2007-11-08 11:05:00,57.97,58.15,57.8,57.98,71300.0,40.0065,40.1308,39.8892,40.0134,71300.0
2007-11-08 11:10:00,58.03,58.12,57.85,57.93,28000.0,40.048,40.1101,39.9237,39.9789,28000.0
2007-11-08 11:15:00,57.9,58.05,57.88,57.88,34400.0,39.9582,40.0618,39.9444,39.9444,34400.0
2007-11-08 11:20:00,57.87,57.87,57.39,57.46,28800.0,39.9375,39.9375,39.6063,39.6546,28800.0
2007-11-08 11:25:00,57.48,57.48,57.19,57.36,30600.0,39.6684,39.6684,39.4682,39.5856,30600.0
2007-11-08 11:30:00,57.37,57.38,57.15,57.3,29400.0,39.5925,39.5994,39.4406,39.5442,29400.0
2007-11-08 11:35:00,57.3,57.45,57.2,57.35,50600.0,39.5442,39.6477,39.4751,39.5787,50600.0
2007-11-08 11:40:00,57.4,57.51,57.33,57.44,39000.0,39.6132,39.6891,39.5649,39.6408,39000.0
2007-11-08 11:45:00,57.5,57.55,57.03,57.14,44000.0,39.6822,39.7167,39.3578,39.4337,44000.0
2007-11-08 11:50:00,57.17,57.32,57.08,57.2,55600.0,39.4544,39.558,39.3923,39.4751,55600.0
2007-11-08 11:55:00,57.16,57.31,57.08,57.22,29000.0,39.4475,39.5511,39.3923,39.4889,29000.0
2007-11-08 12:00:00,57.22,57.25,56.96,56.97,26600.0,39.4889,39.5097,39.3095,39.3164,26600.0
2007-11-08 12:05:00,57.01,57.01,56.65,56.67,22800.0,39.344,39.344,39.0956,39.1094,22800.0
2007-11-08 12:10:00,56.69,56.8,56.63,56.78,19300.0,39.1232,39.1991,39.0818,39.1853,19300.0
2007-11-08 12:15:00,56.76,56.92,56.58,56.9,55900.0,39.1715,39.2819,39.0473,39.2681,55900.0
2007-11-08 12:20:00,56.9,56.99,56.83,56.84,29000.0,39.2681,39.3302,39.2198,39.2267,29000.0
2007-11-08 12:25:00,56.86,57.13,56.84,56.97,15800.0,39.2405,39.4268,39.2267,39.3164,15800.0
2007-11-08 12:30:00,56.98,57.06,56.87,57.0,29200.0,39.3233,39.3785,39.2474,39.3371,29200.0
2007-11-08 12:35:00,57.03,57.09,56.48,56.7,35900.0,39.3578,39.3992,38.9783,39.1301,35900.0
2007-11-08 12:40:00,56.74,56.9,56.47,56.9,33900.0,39.1577,39.2681,38.9714,39.2681,33900.0
2007-11-08 12:45:00,56.83,56.86,56.34,56.34,34800.0,39.2198,39.2405,38.8816,38.8816,34800.0
2007-11-08 12:50:00,56.32,56.75,56.21,56.72,39400.0,38.8678,39.1646,38.7919,39.1439,39400.0
2007-11-08 12:55:00,56.72,56.82,56.64,56.69,59500.0,39.1439,39.2129,39.0887,39.1232,59500.0
2007-11-08 13:00:00,56.68,56.81,56.56,56.81,60700.0,39.1163,39.206,39.0335,39.206,60700.0
2007-11-08 13:05:00,56.8,56.81,56.34,56.42,15800.0,39.1991,39.206,38.8816,38.9368,15800.0
2007-11-08 13:10:00,56.36,56.62,56.34,56.4,21300.0,38.8954,39.0749,38.8816,38.923,21300.0
2007-11-08 13:15:00,56.41,56.81,56.32,56.68,26900.0,38.9299,39.206,38.8678,39.1163,26900.0
2007-11-08 13:20:00,56.62,56.7,56.3,56.32,21400.0,39.0749,39.1301,38.854,38.8678,21400.0
2007-11-08 13:25:00,56.31,56.75,56.17,56.5,30300.0,38.8609,39.1646,38.7643,38.9921,30300.0
2007-11-08 13:30:00,56.45,56.86,56.44,56.61,26700.0,38.9576,39.2405,38.9507,39.068,26700.0
2007-11-08 13:35:00,56.65,56.79,56.56,56.77,17800.0,39.0956,39.1922,39.0335,39.1784,17800.0
2007-11-08 13:40:00,56.76,56.95,56.49,56.76,22200.0,39.1715,39.3026,38.9852,39.1715,22200.0
2007-11-08 13:45:00,56.76,56.94,56.6,56.64,20700.0,39.1715,39.2957,39.0611,39.0887,20700.0
2007-11-08 13:50:00,56.68,56.83,56.57,56.75,23100.0,39.1163,39.2198,39.0404,39.1646,23100.0
2007-11-08 13:55:00,56.75,56.94,56.56,56.92,19800.0,39.1646,39.2957,39.0335,39.2819,19800.0
2007-11-08 14:00:00,56.93,56.93,56.65,56.84,39700.0,39.2888,39.2888,39.0956,39.2267,39700.0
2007-11-08 14:05:00,56.85,56.88,56.55,56.59,15500.0,39.2336,39.2543,39.0266,39.0542,15500.0
2007-11-08 14:10:00,56.55,56.71,56.45,56.61,19700.0,39.0266,39.137,38.9576,39.068,19700.0
2007-11-08 14:15:00,56.6,56.63,56.44,56.56,9100.0,39.0611,39.0818,38.9507,39.0335,9100.0
2007-11-08 14:20:00,56.54,56.62,56.44,56.59,19400.0,39.0197,39.0749,38.9507,39.0542,19400.0
2007-11-08 14:25:00,56.59,56.59,56.28,56.42,21300.0,39.0542,39.0542,38.8402,38.9368,21300.0
2007-11-08 14:30:00,56.42,56.7,56.36,56.67,21300.0,38.9368,39.1301,38.8954,39.1094,21300.0
2007-11-08 14:35:00,56.67,56.67,56.12,56.18,32700.0,39.1094,39.1094,38.7298,38.7712,32700.0
2007-11-08 14:40:00,56.2,56.53,56.18,56.35,27800.0,38.785,39.0128,38.7712,38.8885,27800.0
2007-11-08 14:45:00,56.35,56.63,56.35,56.59,23300.0,38.8885,39.0818,38.8885,39.0542,23300.0
2007-11-08 14:50:00,56.59,56.59,56.28,56.4,20500.0,39.0542,39.0542,38.8402,38.923,20500.0
2007-11-08 14:55:00,56.32,56.93,56.3,56.87,23900.0,38.8678,39.2888,38.854,39.2474,23900.0
2007-11-08 15:00:00,56.91,57.07,56.67,56.81,42800.0,39.275,39.3854,39.1094,39.206,42800.0
2007-11-08 15:05:00,56.81,57.09,56.75,56.86,32400.0,39.206,39.3992,39.1646,39.2405,32400.0
2007-11-08 15:10:00,56.82,57.0,56.65,56.99,26800.0,39.2129,39.3371,39.0956,39.3302,26800.0
2007-11-08 15:15:00,57.0,57.29,56.86,57.26,28900.0,39.3371,39.5373,39.2405,39.5166,28900.0
2007-11-08 15:20:00,57.33,57.72,57.25,57.7,49500.0,39.5649,39.834,39.5097,39.8202,49500.0
2007-11-08 15:25:00,57.7,57.83,57.53,57.53,36800.0,39.8202,39.9099,39.7029,39.7029,36800.0
2007-11-08 15:30:00,57.58,57.87,57.49,57.86,50000.0,39.7374,39.9375,39.6753,39.9306,50000.0
2007-11-08 15:35:00,57.86,57.86,57.53,57.86,44200.0,39.9306,39.9306,39.7029,39.9306,44200.0
2007-11-08 15:40:00,57.86,58.37,57.86,58.27,61800.0,39.9306,40.2826,39.9306,40.2136,61800.0
2007-11-08 15:45:00,58.27,58.38,58.01,58.12,81900.0,40.2136,40.2895,40.0341,40.1101,81900.0
2007-11-08 15:50:00,58.18,58.29,58.0,58.23,60100.0,40.1515,40.2274,40.0272,40.186,60100.0
2007-11-08 15:55:00,58.19,58.25,57.88,58.1,81800.0,40.1584,40.1998,39.9444,40.0963,81800.0
2007-11-09 09:30:00,57.29,57.29,56.62,56.9,22500.0,39.5373,39.5373,39.0749,39.2681,22500.0
2007-11-09 09:35:00,56.87,56.87,55.86,55.94,25600.0,39.2474,39.2474,38.5504,38.6056,25600.0
2007-11-09 09:40:00,55.94,56.25,55.9,56.25,15400.0,38.6056,38.8195,38.578,38.8195,15400.0
2007-11-09 09:45:00,56.2,56.38,55.91,56.36,14500.0,38.785,38.9092,38.5849,38.8954,14500.0
2007-11-09 09:50:00,56.36,56.65,56.13,56.13,21900.0,38.8954,39.0956,38.7367,38.7367,21900.0
2007-11-09 09:55:00,56.07,56.67,56.05,56.46,26900.0,38.6953,39.1094,38.6815,38.9645,26900.0
2007-11-09 10:00:00,56.46,56.59,56.08,56.3,52500.0,38.9645,39.0542,38.7022,38.854,52500.0
2007-11-09 10:05:00,56.37,56.72,56.29,56.48,55600.0,38.9023,39.1439,38.8471,38.9783,55600.0
2007-11-09 10:10:00,56.46,56.68,56.42,56.58,32700.0,38.9645,39.1163,38.9368,39.0473,32700.0
2007-11-09 10:15:00,56.62,57.18,56.59,57.1,44600.0,39.0749,39.4613,39.0542,39.4061,44600.0
2007-11-09 10:20:00,57.12,57.14,56.67,56.67,27600.0,39.4199,39.4337,39.1094,39.1094,27600.0
2007-11-09 10:25:00,56.73,56.95,56.42,56.54,27400.0,39.1508,39.3026,38.9368,39.0197,27400.0
2007-11-09 10:30:00,56.58,56.82,56.5,56.53,25900.0,39.0473,39.2129,38.9921,39.0128,25900.0
2007-11-09 10:35:00,56.53,56.87,56.51,56.87,25600.0,39.0128,39.2474,38.999,39.2474,25600.0
2007-11-09 10:40:00,56.91,57.07,56.87,56.95,17300.0,39.275,39.3854,39.2474,39.3026,17300.0
2007-11-09 10:45:00,56.96,56.96,56.52,56.72,17500.0,39.3095,39.3095,39.0059,39.1439,17500.0
2007-11-09 10:50:00,56.72,56.84,56.53,56.56,23100.0,39.1439,39.2267,39.0128,39.0335,23100.0
2007-11-09 10:55:00,56.58,56.73,56.47,56.62,17700.0,39.0473,39.1508,38.9714,39.0749,17700.0
2007-11-09 11:00:00,56.65,56.79,56.25,56.5,20000.0,39.0956,39.1922,38.8195,38.9921,20000.0
2007-11-09 11:05:00,56.5,56.56,56.25,56.28,24000.0,38.9921,39.0335,38.8195,38.8402,24000.0
2007-11-09 11:10:00,56.28,56.54,56.2,56.54,18400.0,38.8402,39.0197,38.785,39.0197,18400.0
2007-11-09 11:15:00,56.57,56.85,56.55,56.72,19800.0,39.0404,39.2336,39.0266,39.1439,19800.0
2007-11-09 11:20:00,56.73,56.94,56.59,56.76,23300.0,39.1508,39.2957,39.0542,39.1715,23300.0
2007-11-09 11:25:00,56.71,56.91,56.62,56.66,17600.0,39.137,39.275,39.0749,39.1025,17600.0
2007-11-09 11:30:00,56.67,56.95,56.67,56.74,24300.0,39.1094,39.3026,39.1094,39.1577,24300.0
2007-11-09 11:35:00,56.78,56.91,56.61,56.69,17300.0,39.1853,39.275,39.068,39.1232,17300.0
2007-11-09 11:40:00,56.71,57.01,56.71,57.0,21500.0,39.137,39.344,39.137,39.3371,21500.0
2007-11-09 11:45:00,57.0,57.5,56.98,57.18,32400.0,39.3371,39.6822,39.3233,39.4613,32400.0
2007-11-09 11:50:00,57.17,57.19,56.97,57.15,21800.0,39.4544,39.4682,39.3164,39.4406,21800.0
2007-11-09 11:55:00,57.15,57.59,57.13,57.57,22900.0,39.4406,39.7443,39.4268,39.7305,22900.0
2007-11-09 12:00:00,57.54,57.56,57.18,57.25,20500.0,39.7098,39.7236,39.4613,39.5097,20500.0
2007-11-09 12:05:00,57.32,57.44,57.18,57.34,14800.0,39.558,39.6408,39.4613,39.5718,14800.0
2007-11-09 12:10:00,57.38,57.42,57.21,57.27,13800.0,39.5994,39.627,39.482,39.5235,13800.0
2007-11-09 12:15:00,57.25,57.4,57.03,57.34,20300.0,39.5097,39.6132,39.3578,39.5718,20300.0
2007-11-09 12:20:00,57.33,57.47,57.19,57.31,18600.0,39.5649,39.6615,39.4682,39.5511,18600.0
2007-11-09 12:25:00,57.31,57.62,57.26,57.42,13300.0,39.5511,39.765,39.5166,39.627,13300.0
2007-11-09 12:30:00,57.42,57.57,57.33,57.44,12100.0,39.627,39.7305,39.5649,39.6408,12100.0
2007-11-09 12:35:00,57.43,57.83,57.43,57.65,20000.0,39.6339,39.9099,39.6339,39.7857,20000.0
2007-11-09 12:40:00,57.65,57.9,57.65,57.69,22600.0,39.7857,39.9582,39.7857,39.8133,22600.0
2007-11-09 12:45:00,57.67,57.92,57.65,57.66,27100.0,39.7995,39.972,39.7857,39.7926,27100.0
2007-11-09 12:50:00,57.69,57.73,57.54,57.73,15000.0,39.8133,39.8409,39.7098,39.8409,15000.0
2007-11-09 12:55:00,57.76,57.82,57.58,57.74,31400.0,39.8616,39.903,39.7374,39.8478,31400.0
2007-11-09 13:00:00,57.75,57.75,57.52,57.63,17500.0,39.8547,39.8547,39.696,39.7719,17500.0
2007-11-09 13:05:00,57.64,57.65,57.25,57.36,20600.0,39.7788,39.7857,39.5097,39.5856,20600.0
2007-11-09 13:10:00,57.34,57.48,57.21,57.31,15000.0,39.5718,39.6684,39.482,39.5511,15000.0
2007-11-09 13:15:00,57.31,57.6,57.31,57.59,19200.0,39.5511,39.7512,39.5511,39.7443,19200.0
2007-11-09 13:20:00,57.64,57.84,57.49,57.83,15400.0,39.7788,39.9168,39.6753,39.9099,15400.0
2007-11-09 13:25:00,57.84,57.84,57.46,57.7,24600.0,39.9168,39.9168,39.6546,39.8202,24600.0
2007-11-09 13:30:00,57.72,57.9,57.53,57.65,16700.0,39.834,39.9582,39.7029,39.7857,16700.0
2007-11-09 13:35:00,57.67,57.69,57.44,57.56,16500.0,39.7995,39.8133,39.6408,39.7236,16500.0
2007-11-09 13:40:00,57.55,57.77,57.53,57.61,11900.0,39.7167,39.8685,39.7029,39.7581,11900.0
2007-11-09 13:45:00,57.61,57.82,57.53,57.71,10600.0,39.7581,39.903,39.7029,39.8271,10600.0
2007-11-09 13:50:00,57.73,57.77,57.6,57.63,11500.0,39.8409,39.8685,39.7512,39.7719,11500.0
2007-11-09 13:55:00,57.64,57.67,57.46,57.46,9800.0,39.7788,39.7995,39.6546,39.6546,9800.0
2007-11-09 14:00:00,57.46,57.67,57.34,57.67,22600.0,39.6546,39.7995,39.5718,39.7995,22600.0
2007-11-09 14:05:00,57.69,57.79,57.6,57.75,21600.0,39.8133,39.8823,39.7512,39.8547,21600.0
2007-11-09 14:10:00,57.75,57.89,57.61,57.71,24300.0,39.8547,39.9513,39.7581,39.8271,24300.0
2007-11-09 14:15:00,57.69,58.01,57.67,58.01,20000.0,39.8133,40.0341,39.7995,40.0341,20000.0
2007-11-09 14:20:00,58.02,58.16,57.92,58.12,20900.0,40.041,40.1377,39.972,40.1101,20900.0
2007-11-09 14:25:00,58.08,58.24,58.05,58.13,21100.0,40.0825,40.1929,40.0618,40.117,21100.0
2007-11-09 14:30:00,58.11,58.17,57.84,58.02,29800.0,40.1032,40.1446,39.9168,40.041,29800.0
2007-11-09 14:35:00,58.03,58.13,57.9,58.08,19800.0,40.048,40.117,39.9582,40.0825,19800.0
2007-11-09 14:40:00,58.08,58.64,58.08,58.49,18300.0,40.0825,40.4689,40.0825,40.3654,18300.0
2007-11-09 14:45:00,58.47,58.56,58.41,58.51,18500.0,40.3516,40.4137,40.3102,40.3792,18500.0
2007-11-09 14:50:00,58.47,58.52,58.35,58.38,23700.0,40.3516,40.3861,40.2688,40.2895,23700.0
2007-11-09 14:55:00,58.37,58.44,58.2,58.28,19400.0,40.2826,40.3309,40.1653,40.2205,19400.0
2007-11-09 15:00:00,58.26,58.46,58.22,58.35,25700.0,40.2067,40.3447,40.1791,40.2688,25700.0
2007-11-09 15:05:00,58.39,58.46,58.16,58.3,34600.0,40.2964,40.3447,40.1377,40.2343,34600.0
2007-11-09 15:10:00,58.31,58.41,58.16,58.3,30200.0,40.2412,40.3102,40.1377,40.2343,30200.0
2007-11-09 15:15:00,58.26,58.46,58.17,58.37,34400.0,40.2067,40.3447,40.1446,40.2826,34400.0
2007-11-09 15:20:00,58.37,58.69,58.32,58.58,33300.0,40.2826,40.5034,40.2481,40.4275,33300.0
2007-11-09 15:25:00,58.55,58.57,58.34,58.55,37300.0,40.4068,40.4206,40.2619,40.4068,37300.0
2007-11-09 15:30:00,58.55,58.56,58.15,58.2,46100.0,40.4068,40.4137,40.1308,40.1653,46100.0
2007-11-09 15:35:00,58.21,58.22,57.93,58.08,78200.0,40.1722,40.1791,39.9789,40.0825,78200.0
2007-11-09 15:40:00,58.08,58.19,57.7,57.93,59300.0,40.0825,40.1584,39.8202,39.9789,59300.0
2007-11-09 15:45:00,57.92,58.0,57.52,57.63,41900.0,39.972,40.0272,39.696,39.7719,41900.0
2007-11-09 15:50:00,57.61,57.76,57.46,57.51,64500.0,39.7581,39.8616,39.6546,39.6891,64500.0
2007-11-09 15:55:00,57.51,57.71,57.37,57.37,66100.0,39.6891,39.8271,39.5925,39.5925,66100.0
2007-11-12 09:30:00,57.41,57.48,57.24,57.4,16600.0,39.6201,39.6684,39.5028,39.6132,16600.0
2007-11-12 09:35:00,57.35,58.04,57.23,57.98,11400.0,39.5787,40.0549,39.4959,40.0134,11400.0
2007-11-12 09:40:00,57.93,58.38,57.84,58.17,20200.0,39.9789,40.2895,39.9168,40.1446,20200.0
2007-11-12 09:45:00,58.12,58.45,57.9,58.16,22700.0,40.1101,40.3378,39.9582,40.1377,22700.0
2007-11-12 09:50:00,58.09,58.31,58.0,58.24,27200.0,40.0894,40.2412,40.0272,40.1929,27200.0
2007-11-12 09:55:00,58.23,58.52,58.17,58.5,21700.0,40.186,40.3861,40.1446,40.3723,21700.0
2007-11-12 10:00:00,58.5,58.5,58.28,58.31,24400.0,40.3723,40.3723,40.2205,40.2412,24400.0
2007-11-12 10:05:00,58.27,58.27,58.11,58.12,24300.0,40.2136,40.2136,40.1032,40.1101,24300.0
2007-11-12 10:10:00,58.12,58.42,58.07,58.13,30200.0,40.1101,40.3171,40.0756,40.117,30200.0
2007-11-12 10:15:00,58.11,58.56,58.11,58.5,27800.0,40.1032,40.4137,40.1032,40.3723,27800.0
2007-11-12 10:20:00,58.57,58.72,58.31,58.72,15500.0,40.4206,40.5241,40.2412,40.5241,15500.0
2007-11-12 10:25:00,58.72,58.77,58.5,58.7,22400.0,40.5241,40.5586,40.3723,40.5103,22400.0
2007-11-12 10:30:00,58.71,58.93,58.5,58.5,17900.0,40.5172,40.6691,40.3723,40.3723,17900.0
2007-11-12 10:35:00,58.49,58.57,58.34,58.45,22100.0,40.3654,40.4206,40.2619,40.3378,22100.0
2007-11-12 10:40:00,58.45,58.86,58.41,58.8,38800.0,40.3378,40.6208,40.3102,40.5793,38800.0
2007-11-12 10:45:00,58.84,58.92,58.65,58.68,22800.0,40.607,40.6622,40.4758,40.4965,22800.0
2007-11-12 10:50:00,58.68,58.73,58.45,58.5,22500.0,40.4965,40.531,40.3378,40.3723,22500.0
2007-11-12 10:55:00,58.5,58.66,58.41,58.45,27600.0,40.3723,40.4827,40.3102,40.3378,27600.0
2007-11-12 11:00:00,58.42,58.54,58.36,58.45,23200.0,40.3171,40.3999,40.2757,40.3378,23200.0
2007-11-12 11:05:00,58.45,58.79,58.45,58.74,18200.0,40.3378,40.5724,40.3378,40.5379,18200.0
2007-11-12 11:10:00,58.78,58.84,58.6,58.69,34800.0,40.5655,40.607,40.4413,40.5034,34800.0
2007-11-12 11:15:00,58.63,58.88,58.6,58.8,26500.0,40.462,40.6346,40.4413,40.5793,26500.0
2007-11-12 11:20:00,58.76,58.86,58.7,58.73,12500.0,40.5517,40.6208,40.5103,40.531,12500.0
2007-11-12 11:25:00,58.72,59.06,58.72,59.06,16500.0,40.5241,40.7588,40.5241,40.7588,16500.0
2007-11-12 11:30:00,59.06,59.12,58.89,59.08,29100.0,40.7588,40.8002,40.6415,40.7726,29100.0
2007-11-12 11:35:00,59.08,59.14,58.85,59.03,20900.0,40.7726,40.814,40.6139,40.7381,20900.0
2007-11-12 11:40:00,59.03,59.04,58.76,58.8,10200.0,40.7381,40.745,40.5517,40.5793,10200.0
2007-11-12 11:45:00,58.81,58.96,58.77,58.93,10700.0,40.5862,40.6898,40.5586,40.6691,10700.0
2007-11-12 11:50:00,58.9,58.95,58.68,58.75,16300.0,40.6484,40.6829,40.4965,40.5448,16300.0
2007-11-12 11:55:00,58.72,58.88,58.65,58.81,13300.0,40.5241,40.6346,40.4758,40.5862,13300.0
2007-11-12 12:00:00,58.85,59.03,58.85,59.02,9700.0,40.6139,40.7381,40.6139,40.7312,9700.0
2007-11-12 12:05:00,59.02,59.15,58.99,59.11,14700.0,40.7312,40.8209,40.7105,40.7933,14700.0
2007-11-12 12:10:00,59.09,59.14,58.99,59.13,6500.0,40.7795,40.814,40.7105,40.8071,6500.0
2007-11-12 12:15:00,59.13,59.21,59.01,59.13,16100.0,40.8071,40.8623,40.7243,40.8071,16100.0
2007-11-12 12:20:00,59.15,59.46,59.15,59.35,18100.0,40.8209,41.0348,40.8209,40.9589,18100.0
2007-11-12 12:25:00,59.3,59.33,59.19,59.31,6700.0,40.9244,40.9451,40.8485,40.9313,6700.0
2007-11-12 12:30:00,59.35,59.58,59.35,59.58,14300.0,40.9589,41.1176,40.9589,41.1176,14300.0
2007-11-12 12:35:00,59.55,59.64,59.43,59.48,20000.0,41.0969,41.1591,41.0141,41.0486,20000.0
2007-11-12 12:40:00,59.47,59.52,59.35,59.51,20800.0,41.0417,41.0762,40.9589,41.0693,20800.0
2007-11-12 12:45:00,59.55,59.64,59.51,59.57,19000.0,41.0969,41.1591,41.0693,41.1107,19000.0
2007-11-12 12:50:00,59.56,59.7,59.55,59.63,52300.0,41.1038,41.2005,41.0969,41.1522,52300.0
2007-11-12 12:55:00,59.63,59.71,59.6,59.62,26200.0,41.1522,41.2074,41.1314,41.1452,26200.0
2007-11-12 13:00:00,59.64,59.81,59.56,59.76,32100.0,41.1591,41.2764,41.1038,41.2419,32100.0
2007-11-12 13:05:00,59.78,59.81,59.67,59.72,28300.0,41.2557,41.2764,41.1798,41.2143,28300.0
2007-11-12 13:10:00,59.72,59.95,59.66,59.93,39000.0,41.2143,41.373,41.1729,41.3592,39000.0
2007-11-12 13:15:00,59.91,59.99,59.82,59.97,19400.0,41.3454,41.4006,41.2833,41.3868,19400.0
2007-11-12 13:20:00,59.93,59.98,59.82,59.97,19600.0,41.3592,41.3937,41.2833,41.3868,19600.0
2007-11-12 13:25:00,59.98,60.0,59.83,59.88,24900.0,41.3937,41.4075,41.2902,41.3247,24900.0
2007-11-12 13:30:00,59.89,59.89,59.77,59.82,11800.0,41.3316,41.3316,41.2488,41.2833,11800.0
2007-11-12 13:35:00,59.81,59.85,59.64,59.67,58600.0,41.2764,41.304,41.1591,41.1798,58600.0
2007-11-12 13:40:00,59.66,59.7,59.51,59.7,71700.0,41.1729,41.2005,41.0693,41.2005,71700.0
2007-11-12 13:45:00,59.7,59.71,59.56,59.65,56900.0,41.2005,41.2074,41.1038,41.166,56900.0
2007-11-12 13:50:00,59.64,59.66,59.47,59.5,94800.0,41.1591,41.1729,41.0417,41.0624,94800.0
2007-11-12 13:55:00,59.49,59.67,59.44,59.49,36100.0,41.0555,41.1798,41.021,41.0555,36100.0
2007-11-12 14:00:00,59.47,59.66,59.43,59.66,35800.0,41.0417,41.1729,41.0141,41.1729,35800.0
2007-11-12 14:05:00,59.66,59.77,59.62,59.67,21200.0,41.1729,41.2488,41.1452,41.1798,21200.0
2007-11-12 14:10:00,59.67,59.82,59.61,59.73,25800.0,41.1798,41.2833,41.1383,41.2212,25800.0
2007-11-12 14:15:00,59.72,59.8,59.56,59.77,34900.0,41.2143,41.2695,41.1038,41.2488,34900.0
2007-11-12 14:20:00,59.8,59.92,59.69,59.85,28800.0,41.2695,41.3523,41.1936,41.304,28800.0
2007-11-12 14:25:00,59.88,59.9,59.65,59.81,48900.0,41.3247,41.3385,41.166,41.2764,48900.0
2007-11-12 14:30:00,59.82,59.9,59.74,59.84,34400.0,41.2833,41.3385,41.2281,41.2971,34400.0
2007-11-12 14:35:00,59.86,59.88,59.75,59.79,20300.0,41.3109,41.3247,41.235,41.2626,20300.0
2007-11-12 14:40:00,59.79,59.88,59.67,59.72,39000.0,41.2626,41.3247,41.1798,41.2143,39000.0
2007-11-12 14:45:00,59.71,59.9,59.71,59.8,37500.0,41.2074,41.3385,41.2074,41.2695,37500.0
2007-11-12 14:50:00,59.76,59.89,59.72,59.72,24400.0,41.2419,41.3316,41.2143,41.2143,24400.0
2007-11-12 14:55:00,59.7,59.86,59.64,59.73,23400.0,41.2005,41.3109,41.1591,41.2212,23400.0
2007-11-12 15:00:00,59.72,59.83,59.62,59.75,61400.0,41.2143,41.2902,41.1452,41.235,61400.0
2007-11-12 15:05:00,59.76,59.77,59.56,59.7,58000.0,41.2419,41.2488,41.1038,41.2005,58000.0
2007-11-12 15:10:00,59.72,59.74,59.49,59.64,53300.0,41.2143,41.2281,41.0555,41.1591,53300.0
2007-11-12 15:15:00,59.65,59.71,59.32,59.35,58800.0,41.166,41.2074,40.9382,40.9589,58800.0
2007-11-12 15:20:00,59.37,59.4,59.19,59.3,44800.0,40.9727,40.9934,40.8485,40.9244,44800.0
2007-11-12 15:25:00,59.28,59.3,58.72,58.73,49800.0,40.9106,40.9244,40.5241,40.531,49800.0
2007-11-12 15:30:00,58.72,58.9,58.7,58.86,66100.0,40.5241,40.6484,40.5103,40.6208,66100.0
2007-11-12 15:35:00,58.86,58.9,58.73,58.87,58600.0,40.6208,40.6484,40.531,40.6277,58600.0
2007-11-12 15:40:00,58.88,58.88,58.56,58.62,55500.0,40.6346,40.6346,40.4137,40.4551,55500.0
2007-11-12 15:45:00,58.59,58.63,58.37,58.55,57000.0,40.4344,40.462,40.2826,40.4068,57000.0
2007-11-12 15:50:00,58.55,58.64,58.43,58.56,43800.0,40.4068,40.4689,40.324,40.4137,43800.0
2007-11-12 15:55:00,58.57,58.66,58.41,58.5,67800.0,40.4206,40.4827,40.3102,40.3723,67800.0
2007-11-13 09:30:00,58.77,59.28,58.57,58.69,23400.0,40.5586,40.9106,40.4206,40.5034,23400.0
2007-11-13 09:35:00,58.69,59.5,58.69,59.44,18500.0,40.5034,41.0624,40.5034,41.021,18500.0
2007-11-13 09:40:00,59.45,59.51,59.17,59.17,24600.0,41.0279,41.0693,40.8347,40.8347,24600.0
2007-11-13 09:45:00,59.14,59.18,59.0,59.18,11100.0,40.814,40.8416,40.7174,40.8416,11100.0
2007-11-13 09:50:00,59.18,59.21,59.0,59.14,18900.0,40.8416,40.8623,40.7174,40.814,18900.0
2007-11-13 09:55:00,59.13,59.19,59.04,59.18,13300.0,40.8071,40.8485,40.745,40.8416,13300.0
2007-11-13 10:00:00,59.17,59.67,59.08,59.61,19400.0,40.8347,41.1798,40.7726,41.1383,19400.0
2007-11-13 10:05:00,59.58,60.0,59.54,59.9,29100.0,41.1176,41.4075,41.09,41.3385,29100.0
2007-11-13 10:10:00,59.89,59.91,59.77,59.89,11000.0,41.3316,41.3454,41.2488,41.3316,11000.0
2007-11-13 10:15:00,59.89,59.89,59.43,59.48,10000.0,41.3316,41.3316,41.0141,41.0486,10000.0
2007-11-13 10:20:00,59.47,59.47,59.16,59.27,14500.0,41.0417,41.0417,40.8278,40.9037,14500.0
2007-11-13 10:25:00,59.27,59.45,59.25,59.45,16900.0,40.9037,41.0279,40.8899,41.0279,16900.0
2007-11-13 10:30:00,59.44,59.44,59.1,59.1,15000.0,41.021,41.021,40.7864,40.7864,15000.0
2007-11-13 10:35:00,59.1,59.26,59.06,59.21,12600.0,40.7864,40.8968,40.7588,40.8623,12600.0
2007-11-13 10:40:00,59.19,59.28,59.17,59.27,11100.0,40.8485,40.9106,40.8347,40.9037,11100.0
2007-11-13 10:45:00,59.27,59.45,59.26,59.4,14100.0,40.9037,41.0279,40.8968,40.9934,14100.0
2007-11-13 10:50:00,59.36,59.58,59.28,59.58,9900.0,40.9658,41.1176,40.9106,41.1176,9900.0
2007-11-13 10:55:00,59.56,59.56,59.22,59.26,7000.0,41.1038,41.1038,40.8692,40.8968,7000.0
2007-11-13 11:00:00,59.25,59.36,59.22,59.35,10300.0,40.8899,40.9658,40.8692,40.9589,10300.0
2007-11-13 11:05:00,59.35,59.57,59.35,59.52,8400.0,40.9589,41.1107,40.9589,41.0762,8400.0
2007-11-13 11:10:00,59.5,59.5,59.32,59.37,9600.0,41.0624,41.0624,40.9382,40.9727,9600.0
2007-11-13 11:15:00,59.41,59.6,59.36,59.55,11600.0,41.0003,41.1314,40.9658,41.0969,11600.0
2007-11-13 11:20:00,59.56,59.74,59.44,59.74,12200.0,41.1038,41.2281,41.021,41.2281,12200.0
2007-11-13 11:25:00,59.7,59.98,59.7,59.98,11200.0,41.2005,41.3937,41.2005,41.3937,11200.0
2007-11-13 11:30:00,59.96,59.96,59.75,59.9,11700.0,41.3799,41.3799,41.235,41.3385,11700.0
2007-11-13 11:35:00,59.87,60.0,59.86,59.92,27100.0,41.3178,41.4075,41.3109,41.3523,27100.0
2007-11-13 11:40:00,59.92,59.92,59.79,59.84,6700.0,41.3523,41.3523,41.2626,41.2971,6700.0
2007-11-13 11:45:00,59.8,59.83,59.7,59.75,12500.0,41.2695,41.2902,41.2005,41.235,12500.0
2007-11-13 11:50:00,59.74,59.81,59.7,59.7,10700.0,41.2281,41.2764,41.2005,41.2005,10700.0
2007-11-13 11:55:00,59.73,59.75,59.62,59.7,9700.0,41.2212,41.235,41.1452,41.2005,9700.0
2007-11-13 12:00:00,59.7,59.71,59.64,59.7,7900.0,41.2005,41.2074,41.1591,41.2005,7900.0
2007-11-13 12:05:00,59.69,59.96,59.69,59.92,17200.0,41.1936,41.3799,41.1936,41.3523,17200.0
2007-11-13 12:10:00,59.95,59.96,59.79,59.79,5500.0,41.373,41.3799,41.2626,41.2626,5500.0
2007-11-13 12:15:00,59.83,59.91,59.82,59.9,5200.0,41.2902,41.3454,41.2833,41.3385,5200.0
2007-11-13 12:20:00,59.89,60.12,59.85,60.1,21600.0,41.3316,41.4903,41.304,41.4765,21600.0
2007-11-13 12:25:00,60.12,60.15,59.98,60.15,11800.0,41.4903,41.511,41.3937,41.511,11800.0
2007-11-13 12:30:00,60.13,60.13,59.88,59.88,10700.0,41.4972,41.4972,41.3247,41.3247,10700.0
2007-11-13 12:35:00,59.84,59.99,59.81,59.98,11400.0,41.2971,41.4006,41.2764,41.3937,11400.0
2007-11-13 12:40:00,59.97,60.12,59.97,60.11,9700.0,41.3868,41.4903,41.3868,41.4834,9700.0
2007-11-13 12:45:00,60.1,60.15,60.05,60.07,13800.0,41.4765,41.511,41.442,41.4558,13800.0
2007-11-13 12:50:00,60.01,60.09,59.97,60.09,6000.0,41.4144,41.4696,41.3868,41.4696,6000.0
2007-11-13 12:55:00,60.09,60.23,59.85,60.2,21500.0,41.4696,41.5662,41.304,41.5455,21500.0
2007-11-13 13:00:00,60.22,60.22,60.12,60.16,9000.0,41.5593,41.5593,41.4903,41.5179,9000.0
2007-11-13 13:05:00,60.13,60.13,59.96,60.09,8900.0,41.4972,41.4972,41.3799,41.4696,8900.0
2007-11-13 13:10:00,60.11,60.11,60.0,60.05,13800.0,41.4834,41.4834,41.4075,41.442,13800.0
2007-11-13 13:15:00,60.08,60.19,60.08,60.12,14200.0,41.4627,41.5386,41.4627,41.4903,14200.0
2007-11-13 13:20:00,60.12,60.17,60.0,60.16,7900.0,41.4903,41.5248,41.4075,41.5179,7900.0
2007-11-13 13:25:00,60.17,60.24,60.08,60.15,12600.0,41.5248,41.5731,41.4627,41.511,12600.0
2007-11-13 13:30:00,60.17,60.23,60.05,60.12,14600.0,41.5248,41.5662,41.442,41.4903,14600.0
2007-11-13 13:35:00,60.13,60.16,59.93,60.05,22500.0,41.4972,41.5179,41.3592,41.442,22500.0
2007-11-13 13:40:00,60.05,60.38,60.04,60.35,21500.0,41.442,41.6697,41.4351,41.649,21500.0
2007-11-13 13:45:00,60.35,60.42,60.17,60.18,17000.0,41.649,41.6973,41.5248,41.5317,17000.0
2007-11-13 13:50:00,60.19,60.41,60.19,60.26,15300.0,41.5386,41.6904,41.5386,41.5869,15300.0
2007-11-13 13:55:00,60.23,60.25,60.12,60.17,12400.0,41.5662,41.58,41.4903,41.5248,12400.0
2007-11-13 14:00:00,60.18,60.21,60.09,60.18,6600.0,41.5317,41.5524,41.4696,41.5317,6600.0
2007-11-13 14:05:00,60.21,60.27,60.14,60.22,6000.0,41.5524,41.5938,41.5041,41.5593,6000.0
2007-11-13 14:10:00,60.22,60.3,60.03,60.06,15600.0,41.5593,41.6145,41.4282,41.4489,15600.0
2007-11-13 14:15:00,60.07,60.35,60.06,60.32,15800.0,41.4558,41.649,41.4489,41.6283,15800.0
2007-11-13 14:20:00,60.33,60.5,60.33,60.44,9100.0,41.6352,41.7526,41.6352,41.7112,9100.0
2007-11-13 14:25:00,60.46,60.57,60.3,60.3,14900.0,41.725,41.8009,41.6145,41.6145,14900.0
2007-11-13 14:30:00,60.29,60.42,60.28,60.4,9800.0,41.6076,41.6973,41.6007,41.6835,9800.0
2007-11-13 14:35:00,60.41,60.58,60.41,60.45,12500.0,41.6904,41.8078,41.6904,41.7181,12500.0
2007-11-13 14:40:00,60.46,60.61,60.45,60.6,15700.0,41.725,41.8285,41.7181,41.8216,15700.0
2007-11-13 14:45:00,60.61,60.78,60.58,60.71,21100.0,41.8285,41.9458,41.8078,41.8975,21100.0
2007-11-13 14:50:00,60.74,60.76,60.6,60.63,9800.0,41.9182,41.932,41.8216,41.8423,9800.0
2007-11-13 14:55:00,60.63,60.8,60.63,60.75,43700.0,41.8423,41.9596,41.8423,41.9251,43700.0
2007-11-13 15:00:00,60.76,61.07,60.76,61.05,26300.0,41.932,42.1459,41.932,42.1321,26300.0
2007-11-13 15:05:00,61.05,61.13,61.0,61.02,31600.0,42.1321,42.1873,42.0976,42.1114,31600.0
2007-11-13 15:10:00,61.0,61.08,60.92,60.98,26700.0,42.0976,42.1528,42.0424,42.0838,26700.0
2007-11-13 15:15:00,60.97,61.18,60.93,61.04,19900.0,42.0769,42.2218,42.0493,42.1252,19900.0
2007-11-13 15:20:00,61.02,61.06,60.99,61.03,26900.0,42.1114,42.139,42.0907,42.1183,26900.0
2007-11-13 15:25:00,61.02,61.15,60.97,61.06,34200.0,42.1114,42.2011,42.0769,42.139,34200.0
2007-11-13 15:30:00,61.06,61.17,60.98,61.09,22200.0,42.139,42.2149,42.0838,42.1597,22200.0
2007-11-13 15:35:00,61.09,61.26,60.99,61.24,42300.0,42.1597,42.2771,42.0907,42.2633,42300.0
2007-11-13 15:40:00,61.22,61.58,61.22,61.51,79200.0,42.2494,42.4979,42.2494,42.4496,79200.0
2007-11-13 15:45:00,61.52,61.74,61.5,61.64,58900.0,42.4565,42.6083,42.4427,42.5393,58900.0
2007-11-13 15:50:00,61.62,61.72,61.5,61.67,49800.0,42.5255,42.5945,42.4427,42.56,49800.0
2007-11-13 15:55:00,61.68,61.71,61.46,61.47,83700.0,42.5669,42.5876,42.4151,42.422,83700.0
2007-11-14 09:30:00,61.94,62.26,61.59,62.09,33200.0,42.7463,42.9672,42.5048,42.8499,33200.0
2007-11-14 09:35:00,62.09,62.66,62.09,62.63,26700.0,42.8499,43.2432,42.8499,43.2225,26700.0
2007-11-14 09:40:00,62.61,62.68,62.37,62.48,11200.0,43.2087,43.257,43.0431,43.119,11200.0
2007-11-14 09:45:00,62.47,62.55,62.25,62.4,27300.0,43.1121,43.1673,42.9603,43.0638,27300.0
2007-11-14 09:50:00,62.37,62.45,62.25,62.4,38500.0,43.0431,43.0983,42.9603,43.0638,38500.0
2007-11-14 09:55:00,62.34,62.45,62.25,62.42,21300.0,43.0224,43.0983,42.9603,43.0776,21300.0
2007-11-14 10:00:00,62.42,62.45,62.25,62.29,30100.0,43.0776,43.0983,42.9603,42.9879,30100.0
2007-11-14 10:05:00,62.29,62.32,61.82,61.82,22500.0,42.9879,43.0086,42.6635,42.6635,22500.0
2007-11-14 10:10:00,61.85,62.2,61.72,62.2,20700.0,42.6842,42.9258,42.5945,42.9258,20700.0
2007-11-14 10:15:00,62.17,62.23,62.0,62.12,19900.0,42.9051,42.9465,42.7877,42.8706,19900.0
2007-11-14 10:20:00,62.08,62.25,61.82,61.87,18600.0,42.843,42.9603,42.6635,42.698,18600.0
2007-11-14 10:25:00,61.82,61.92,61.47,61.55,25300.0,42.6635,42.7325,42.422,42.4772,25300.0
2007-11-14 10:30:00,61.55,61.67,61.39,61.61,30100.0,42.4772,42.56,42.3668,42.5186,30100.0
2007-11-14 10:35:00,61.64,61.71,61.31,61.69,17600.0,42.5393,42.5876,42.3116,42.5738,17600.0
2007-11-14 10:40:00,61.67,62.07,61.67,62.07,12000.0,42.56,42.8361,42.56,42.8361,12000.0
2007-11-14 10:45:00,62.07,62.17,62.07,62.15,10800.0,42.8361,42.9051,42.8361,42.8913,10800.0
2007-11-14 10:50:00,62.15,62.37,62.14,62.3,18400.0,42.8913,43.0431,42.8844,42.9948,18400.0
2007-11-14 10:55:00,62.3,62.34,62.09,62.15,17000.0,42.9948,43.0224,42.8499,42.8913,17000.0
2007-11-14 11:00:00,62.16,62.41,62.11,62.36,21000.0,42.8982,43.0707,42.8637,43.0362,21000.0
2007-11-14 11:05:00,62.4,62.4,62.17,62.25,18700.0,43.0638,43.0638,42.9051,42.9603,18700.0
2007-11-14 11:10:00,62.25,62.3,62.11,62.13,20300.0,42.9603,42.9948,42.8637,42.8775,20300.0
2007-11-14 11:15:00,62.11,62.25,62.1,62.22,22200.0,42.8637,42.9603,42.8568,42.9396,22200.0
2007-11-14 11:20:00,62.2,62.36,62.11,62.11,13800.0,42.9258,43.0362,42.8637,42.8637,13800.0
2007-11-14 11:25:00,62.11,62.23,61.99,62.04,23800.0,42.8637,42.9465,42.7808,42.8154,23800.0
2007-11-14 11:30:00,62.03,62.12,61.9,61.93,18100.0,42.8085,42.8706,42.7187,42.7394,18100.0
2007-11-14 11:35:00,61.95,61.96,61.74,61.86,25400.0,42.7532,42.7601,42.6083,42.6911,25400.0
2007-11-14 11:40:00,61.85,61.98,61.81,61.94,14900.0,42.6842,42.7739,42.6566,42.7463,14900.0
2007-11-14 11:45:00,61.96,62.14,61.93,62.13,9500.0,42.7601,42.8844,42.7394,42.8775,9500.0
2007-11-14 11:50:00,62.12,62.32,62.12,62.2,29500.0,42.8706,43.0086,42.8706,42.9258,29500.0
2007-11-14 11:55:00,62.2,62.2,62.1,62.11,24500.0,42.9258,42.9258,42.8568,42.8637,24500.0
2007-11-14 12:00:00,62.1,62.1,61.94,61.96,14900.0,42.8568,42.8568,42.7463,42.7601,14900.0
2007-11-14 12:05:00,61.96,61.96,61.75,61.89,26000.0,42.7601,42.7601,42.6152,42.7118,26000.0
2007-11-14 12:10:00,61.9,62.1,61.9,62.09,13200.0,42.7187,42.8568,42.7187,42.8499,13200.0
2007-11-14 12:15:00,62.09,62.09,61.97,62.01,11100.0,42.8499,42.8499,42.767,42.7946,11100.0
2007-11-14 12:20:00,62.01,62.3,62.01,62.24,17300.0,42.7946,42.9948,42.7946,42.9534,17300.0
2007-11-14 12:25:00,62.25,62.61,62.23,62.56,31600.0,42.9603,43.2087,42.9465,43.1742,31600.0
2007-11-14 12:30:00,62.59,62.59,62.44,62.44,13600.0,43.1949,43.1949,43.0914,43.0914,13600.0
2007-11-14 12:35:00,62.45,62.49,62.4,62.48,12400.0,43.0983,43.1259,43.0638,43.119,12400.0
2007-11-14 12:40:00,62.49,62.49,62.21,62.28,22400.0,43.1259,43.1259,42.9327,42.981,22400.0
2007-11-14 12:45:00,62.27,62.28,61.99,62.08,25300.0,42.9741,42.981,42.7808,42.843,25300.0
2007-11-14 12:50:00,62.09,62.31,62.09,62.29,21200.0,42.8499,43.0017,42.8499,42.9879,21200.0
2007-11-14 12:55:00,62.26,62.36,62.22,62.3,38100.0,42.9672,43.0362,42.9396,42.9948,38100.0
2007-11-14 13:00:00,62.34,62.59,62.34,62.43,21600.0,43.0224,43.1949,43.0224,43.0845,21600.0
2007-11-14 13:05:00,62.43,62.55,62.43,62.46,12200.0,43.0845,43.1673,43.0845,43.1052,12200.0
2007-11-14 13:10:00,62.48,62.72,62.48,62.66,20700.0,43.119,43.2846,43.119,43.2432,20700.0
2007-11-14 13:15:00,62.65,62.71,62.59,62.68,10600.0,43.2363,43.2777,43.1949,43.257,10600.0
2007-11-14 13:20:00,62.68,62.86,62.68,62.81,16400.0,43.257,43.3813,43.257,43.3467,16400.0
2007-11-14 13:25:00,62.83,62.86,62.7,62.79,12100.0,43.3606,43.3813,43.2708,43.3329,12100.0
2007-11-14 13:30:00,62.77,62.91,62.68,62.91,15900.0,43.3191,43.4158,43.257,43.4158,15900.0
2007-11-14 13:35:00,62.89,62.89,62.61,62.66,19200.0,43.402,43.402,43.2087,43.2432,19200.0
2007-11-14 13:40:00,62.64,62.9,62.62,62.87,14300.0,43.2294,43.4089,43.2156,43.3882,14300.0
2007-11-14 13:45:00,62.88,62.96,62.8,62.91,25100.0,43.3951,43.4503,43.3398,43.4158,25100.0
2007-11-14 13:50:00,62.92,63.07,62.82,63.05,32600.0,43.4227,43.5262,43.3536,43.5124,32600.0
2007-11-14 13:55:00,63.04,63.15,62.89,62.91,30100.0,43.5055,43.5814,43.402,43.4158,30100.0
2007-11-14 14:00:00,62.89,62.94,62.79,62.83,25200.0,43.402,43.4365,43.3329,43.3606,25200.0
2007-11-14 14:05:00,62.84,62.92,62.74,62.76,21700.0,43.3675,43.4227,43.2984,43.3122,21700.0
2007-11-14 14:10:00,62.75,62.96,62.67,62.87,25600.0,43.3053,43.4503,43.2501,43.3882,25600.0
2007-11-14 14:15:00,62.93,63.06,62.85,62.98,22400.0,43.4296,43.5193,43.3744,43.4641,22400.0
2007-11-14 14:20:00,62.96,63.04,62.85,62.88,16600.0,43.4503,43.5055,43.3744,43.3951,16600.0
2007-11-14 14:25:00,62.87,63.1,62.83,62.97,28500.0,43.3882,43.5469,43.3606,43.4572,28500.0
2007-11-14 14:30:00,63.01,63.02,62.75,62.86,19800.0,43.4848,43.4917,43.3053,43.3813,19800.0
2007-11-14 14:35:00,62.89,63.09,62.89,63.02,16100.0,43.402,43.54,43.402,43.4917,16100.0
2007-11-14 14:40:00,63.06,63.09,62.78,62.82,17500.0,43.5193,43.54,43.326,43.3536,17500.0
2007-11-14 14:45:00,62.82,62.92,62.62,62.72,25700.0,43.3536,43.4227,43.2156,43.2846,25700.0
2007-11-14 14:50:00,62.74,62.81,62.67,62.69,25300.0,43.2984,43.3467,43.2501,43.2639,25300.0
2007-11-14 14:55:00,62.69,62.74,62.52,62.55,15800.0,43.2639,43.2984,43.1466,43.1673,15800.0
2007-11-14 15:00:00,62.52,62.85,62.51,62.64,25600.0,43.1466,43.3744,43.1397,43.2294,25600.0
2007-11-14 15:05:00,62.63,62.85,62.59,62.8,18900.0,43.2225,43.3744,43.1949,43.3398,18900.0
2007-11-14 15:10:00,62.81,62.99,62.62,62.83,24200.0,43.3467,43.471,43.2156,43.3606,24200.0
2007-11-14 15:15:00,62.82,62.97,62.82,62.91,16200.0,43.3536,43.4572,43.3536,43.4158,16200.0
2007-11-14 15:20:00,62.87,62.98,62.82,62.89,38600.0,43.3882,43.4641,43.3536,43.402,38600.0
2007-11-14 15:25:00,62.88,62.88,62.71,62.84,42000.0,43.3951,43.3951,43.2777,43.3675,42000.0
2007-11-14 15:30:00,62.84,62.87,62.65,62.75,28500.0,43.3675,43.3882,43.2363,43.3053,28500.0
2007-11-14 15:35:00,62.74,62.74,62.31,62.34,36200.0,43.2984,43.2984,43.0017,43.0224,36200.0
2007-11-14 15:40:00,62.35,62.52,62.08,62.46,59100.0,43.0293,43.1466,42.843,43.1052,59100.0
2007-11-14 15:45:00,62.42,62.64,62.42,62.49,52400.0,43.0776,43.2294,43.0776,43.1259,52400.0
2007-11-14 15:50:00,62.49,62.62,62.1,62.22,54700.0,43.1259,43.2156,42.8568,42.9396,54700.0
2007-11-14 15:55:00,62.26,62.65,62.26,62.34,42900.0,42.9672,43.2363,42.9672,43.0224,42900.0
2007-11-15 09:30:00,61.86,62.53,61.86,62.36,25600.0,42.6911,43.1535,42.6911,43.0362,25600.0
2007-11-15 09:35:00,62.39,62.43,61.74,62.07,23700.0,43.0569,43.0845,42.6083,42.8361,23700.0
2007-11-15 09:40:00,62.07,62.23,61.9,62.0,11900.0,42.8361,42.9465,42.7187,42.7877,11900.0
2007-11-15 09:45:00,61.89,61.95,61.68,61.69,7400.0,42.7118,42.7532,42.5669,42.5738,7400.0
2007-11-15 09:50:00,61.67,61.91,61.6,61.6,24400.0,42.56,42.7256,42.5117,42.5117,24400.0
2007-11-15 09:55:00,61.6,62.03,61.6,61.76,23000.0,42.5117,42.8085,42.5117,42.6221,23000.0
2007-11-15 10:00:00,61.77,61.78,61.6,61.61,10200.0,42.629,42.6359,42.5117,42.5186,10200.0
2007-11-15 10:05:00,61.61,61.83,61.6,61.78,26300.0,42.5186,42.6704,42.5117,42.6359,26300.0
2007-11-15 10:10:00,61.78,61.91,61.63,61.73,13700.0,42.6359,42.7256,42.5324,42.6014,13700.0
2007-11-15 10:15:00,61.74,61.8,61.57,61.74,11600.0,42.6083,42.6497,42.491,42.6083,11600.0
2007-11-15 10:20:00,61.75,61.76,61.63,61.64,9000.0,42.6152,42.6221,42.5324,42.5393,9000.0
2007-11-15 10:25:00,61.7,61.75,61.5,61.64,13800.0,42.5807,42.6152,42.4427,42.5393,13800.0
2007-11-15 10:30:00,61.6,61.97,61.56,61.92,14100.0,42.5117,42.767,42.4841,42.7325,14100.0
2007-11-15 10:35:00,61.96,62.21,61.96,62.21,12400.0,42.7601,42.9327,42.7601,42.9327,12400.0
2007-11-15 10:40:00,62.21,62.21,61.79,61.82,9000.0,42.9327,42.9327,42.6428,42.6635,9000.0
2007-11-15 10:45:00,61.82,61.93,61.78,61.86,11200.0,42.6635,42.7394,42.6359,42.6911,11200.0
2007-11-15 10:50:00,61.86,61.86,61.6,61.62,15000.0,42.6911,42.6911,42.5117,42.5255,15000.0
2007-11-15 10:55:00,61.62,61.71,61.51,61.61,8000.0,42.5255,42.5876,42.4496,42.5186,8000.0
2007-11-15 11:00:00,61.61,61.73,61.52,61.64,11000.0,42.5186,42.6014,42.4565,42.5393,11000.0
2007-11-15 11:05:00,61.66,61.81,61.66,61.7,6100.0,42.5531,42.6566,42.5531,42.5807,6100.0
2007-11-15 11:10:00,61.71,61.72,61.6,61.66,12100.0,42.5876,42.5945,42.5117,42.5531,12100.0
2007-11-15 11:15:00,61.67,61.72,61.61,61.61,5100.0,42.56,42.5945,42.5186,42.5186,5100.0
2007-11-15 11:20:00,61.64,61.67,61.5,61.56,11700.0,42.5393,42.56,42.4427,42.4841,11700.0
2007-11-15 11:25:00,61.55,61.6,61.47,61.5,14600.0,42.4772,42.5117,42.422,42.4427,14600.0
2007-11-15 11:30:00,61.51,61.51,61.13,61.25,17800.0,42.4496,42.4496,42.1873,42.2702,17800.0
2007-11-15 11:35:00,61.26,61.5,61.26,61.5,5600.0,42.2771,42.4427,42.2771,42.4427,5600.0
2007-11-15 11:40:00,61.46,61.48,61.23,61.35,8600.0,42.4151,42.4289,42.2564,42.3392,8600.0
2007-11-15 11:45:00,61.35,61.45,61.35,61.39,4200.0,42.3392,42.4082,42.3392,42.3668,4200.0
2007-11-15 11:50:00,61.41,61.41,60.94,61.06,12700.0,42.3806,42.3806,42.0562,42.139,12700.0
2007-11-15 11:55:00,61.08,61.12,60.87,60.88,18900.0,42.1528,42.1804,42.0079,42.0148,18900.0
2007-11-15 12:00:00,60.9,61.17,60.9,60.91,20200.0,42.0286,42.2149,42.0286,42.0355,20200.0
2007-11-15 12:05:00,60.92,61.07,60.8,60.93,17600.0,42.0424,42.1459,41.9596,42.0493,17600.0
2007-11-15 12:10:00,60.93,61.05,60.76,60.92,11000.0,42.0493,42.1321,41.932,42.0424,11000.0
2007-11-15 12:15:00,60.85,61.04,60.82,60.82,11300.0,41.9941,42.1252,41.9734,41.9734,11300.0
2007-11-15 12:20:00,60.79,60.82,60.49,60.52,23800.0,41.9527,41.9734,41.7457,41.7664,23800.0
2007-11-15 12:25:00,60.55,60.55,60.4,60.4,14600.0,41.7871,41.7871,41.6835,41.6835,14600.0
2007-11-15 12:30:00,60.4,60.53,60.26,60.31,28700.0,41.6835,41.7733,41.5869,41.6214,28700.0
2007-11-15 12:35:00,60.32,60.48,60.28,60.28,20100.0,41.6283,41.7388,41.6007,41.6007,20100.0
2007-11-15 12:40:00,60.27,60.4,60.1,60.2,35500.0,41.5938,41.6835,41.4765,41.5455,35500.0
2007-11-15 12:45:00,60.2,60.4,60.15,60.4,21700.0,41.5455,41.6835,41.511,41.6835,21700.0
2007-11-15 12:50:00,60.41,60.5,60.37,60.4,11800.0,41.6904,41.7526,41.6628,41.6835,11800.0
2007-11-15 12:55:00,60.41,60.5,60.37,60.49,8100.0,41.6904,41.7526,41.6628,41.7457,8100.0
2007-11-15 13:00:00,60.49,60.57,60.44,60.52,24600.0,41.7457,41.8009,41.7112,41.7664,24600.0
2007-11-15 13:05:00,60.52,60.53,60.42,60.45,11100.0,41.7664,41.7733,41.6973,41.7181,11100.0
2007-11-15 13:10:00,60.48,60.52,60.38,60.5,19600.0,41.7388,41.7664,41.6697,41.7526,19600.0
2007-11-15 13:15:00,60.5,60.5,60.24,60.26,22600.0,41.7526,41.7526,41.5731,41.5869,22600.0
2007-11-15 13:20:00,60.24,60.44,60.24,60.44,8000.0,41.5731,41.7112,41.5731,41.7112,8000.0
2007-11-15 13:25:00,60.42,60.5,60.3,60.44,7100.0,41.6973,41.7526,41.6145,41.7112,7100.0
2007-11-15 13:30:00,60.46,60.62,60.39,60.39,15500.0,41.725,41.8354,41.6766,41.6766,15500.0
2007-11-15 13:35:00,60.41,60.52,60.34,60.4,17800.0,41.6904,41.7664,41.6421,41.6835,17800.0
2007-11-15 13:40:00,60.39,60.56,60.32,60.53,11400.0,41.6766,41.794,41.6283,41.7733,11400.0
2007-11-15 13:45:00,60.54,60.68,60.38,60.46,23200.0,41.7802,41.8768,41.6697,41.725,23200.0
2007-11-15 13:50:00,60.48,60.52,60.41,60.49,12800.0,41.7388,41.7664,41.6904,41.7457,12800.0
2007-11-15 13:55:00,60.49,60.53,60.4,60.48,7400.0,41.7457,41.7733,41.6835,41.7388,7400.0
2007-11-15 14:00:00,60.5,60.51,60.26,60.38,47600.0,41.7526,41.7595,41.5869,41.6697,47600.0
2007-11-15 14:05:00,60.4,60.47,60.2,60.31,19900.0,41.6835,41.7319,41.5455,41.6214,19900.0
2007-11-15 14:10:00,60.3,60.32,60.1,60.15,14500.0,41.6145,41.6283,41.4765,41.511,14500.0
2007-11-15 14:15:00,60.15,60.29,60.1,60.14,13000.0,41.511,41.6076,41.4765,41.5041,13000.0
2007-11-15 14:20:00,60.11,60.18,60.03,60.05,20000.0,41.4834,41.5317,41.4282,41.442,20000.0
2007-11-15 14:25:00,60.05,60.19,60.05,60.1,9200.0,41.442,41.5386,41.442,41.4765,9200.0
2007-11-15 14:30:00,60.07,60.28,60.05,60.2,10800.0,41.4558,41.6007,41.442,41.5455,10800.0
2007-11-15 14:35:00,60.24,60.3,60.03,60.09,18100.0,41.5731,41.6145,41.4282,41.4696,18100.0
2007-11-15 14:40:00,60.1,60.1,59.73,59.78,22000.0,41.4765,41.4765,41.2212,41.2557,22000.0
2007-11-15 14:45:00,59.81,59.97,59.74,59.85,19300.0,41.2764,41.3868,41.2281,41.304,19300.0
2007-11-15 14:50:00,59.84,59.94,59.65,59.82,29200.0,41.2971,41.3661,41.166,41.2833,29200.0
2007-11-15 14:55:00,59.81,59.92,59.67,59.69,19500.0,41.2764,41.3523,41.1798,41.1936,19500.0
2007-11-15 15:00:00,59.7,59.84,59.52,59.63,18600.0,41.2005,41.2971,41.0762,41.1522,18600.0
2007-11-15 15:05:00,59.62,59.71,59.39,59.48,32800.0,41.1452,41.2074,40.9865,41.0486,32800.0
2007-11-15 15:10:00,59.5,59.53,59.16,59.41,27300.0,41.0624,41.0831,40.8278,41.0003,27300.0
2007-11-15 15:15:00,59.45,59.54,59.24,59.49,21700.0,41.0279,41.09,40.883,41.0555,21700.0
2007-11-15 15:20:00,59.49,59.53,59.22,59.53,31500.0,41.0555,41.0831,40.8692,41.0831,31500.0
2007-11-15 15:25:00,59.53,59.78,59.53,59.65,36200.0,41.0831,41.2557,41.0831,41.166,36200.0
2007-11-15 15:30:00,59.68,59.7,59.02,59.02,59200.0,41.1867,41.2005,40.7312,40.7312,59200.0
2007-11-15 15:35:00,59.02,59.23,58.87,59.14,48300.0,40.7312,40.8761,40.6277,40.814,48300.0
2007-11-15 15:40:00,59.1,59.24,59.02,59.24,40600.0,40.7864,40.883,40.7312,40.883,40600.0
2007-11-15 15:45:00,59.34,59.85,59.28,59.74,61900.0,40.952,41.304,40.9106,41.2281,61900.0
2007-11-15 15:50:00,59.73,59.75,59.38,59.57,40600.0,41.2212,41.235,40.9796,41.1107,40600.0
2007-11-15 15:55:00,59.58,59.83,59.55,59.68,71700.0,41.1176,41.2902,41.0969,41.1867,71700.0
2007-11-16 09:30:00,60.02,60.38,59.91,60.13,149700.0,41.4213,41.6697,41.3454,41.4972,149700.0
2007-11-16 09:35:00,60.13,60.13,59.37,59.59,22600.0,41.4972,41.4972,40.9727,41.1245,22600.0
2007-11-16 09:40:00,59.55,59.58,59.02,59.08,30200.0,41.0969,41.1176,40.7312,40.7726,30200.0
2007-11-16 09:45:00,59.08,59.12,58.81,58.98,31800.0,40.7726,40.8002,40.5862,40.7036,31800.0
2007-11-16 09:50:00,58.97,59.0,58.57,58.89,38800.0,40.6967,40.7174,40.4206,40.6415,38800.0
2007-11-16 09:55:00,58.9,59.11,58.7,58.73,16400.0,40.6484,40.7933,40.5103,40.531,16400.0
2007-11-16 10:00:00,58.66,58.68,58.27,58.36,30500.0,40.4827,40.4965,40.2136,40.2757,30500.0
2007-11-16 10:05:00,58.35,58.61,58.27,58.61,25000.0,40.2688,40.4482,40.2136,40.4482,25000.0
2007-11-16 10:10:00,58.57,58.66,58.37,58.43,12900.0,40.4206,40.4827,40.2826,40.324,12900.0
2007-11-16 10:15:00,58.42,58.63,58.33,58.45,26500.0,40.3171,40.462,40.255,40.3378,26500.0
2007-11-16 10:20:00,58.42,58.6,58.38,58.42,29600.0,40.3171,40.4413,40.2895,40.3171,29600.0
2007-11-16 10:25:00,58.42,58.51,58.11,58.11,28000.0,40.3171,40.3792,40.1032,40.1032,28000.0
2007-11-16 10:30:00,58.12,58.32,58.03,58.09,42700.0,40.1101,40.2481,40.048,40.0894,42700.0
2007-11-16 10:35:00,58.09,58.14,57.75,57.94,51900.0,40.0894,40.1239,39.8547,39.9858,51900.0
2007-11-16 10:40:00,57.92,58.18,57.92,58.14,38600.0,39.972,40.1515,39.972,40.1239,38600.0
2007-11-16 10:45:00,58.14,58.29,57.93,58.23,28800.0,40.1239,40.2274,39.9789,40.186,28800.0
2007-11-16 10:50:00,58.22,58.3,58.16,58.16,33200.0,40.1791,40.2343,40.1377,40.1377,33200.0
2007-11-16 10:55:00,58.16,58.25,58.05,58.09,30500.0,40.1377,40.1998,40.0618,40.0894,30500.0
2007-11-16 11:00:00,58.05,58.23,58.05,58.11,62700.0,40.0618,40.186,40.0618,40.1032,62700.0
2007-11-16 11:05:00,58.1,58.21,58.06,58.2,40500.0,40.0963,40.1722,40.0687,40.1653,40500.0
2007-11-16 11:10:00,58.19,58.25,57.87,57.87,53400.0,40.1584,40.1998,39.9375,39.9375,53400.0
2007-11-16 11:15:00,57.87,58.13,57.87,58.06,18900.0,39.9375,40.117,39.9375,40.0687,18900.0
2007-11-16 11:20:00,58.05,58.09,57.99,58.01,47900.0,40.0618,40.0894,40.0203,40.0341,47900.0
2007-11-16 11:25:00,58.0,58.01,57.86,57.9,34400.0,40.0272,40.0341,39.9306,39.9582,34400.0
2007-11-16 11:30:00,57.88,58.13,57.88,58.07,19000.0,39.9444,40.117,39.9444,40.0756,19000.0
2007-11-16 11:35:00,58.07,58.09,57.95,58.03,23100.0,40.0756,40.0894,39.9927,40.048,23100.0
2007-11-16 11:40:00,58.03,58.25,58.01,58.1,35700.0,40.048,40.1998,40.0341,40.0963,35700.0
2007-11-16 11:45:00,58.1,58.33,58.1,58.28,42400.0,40.0963,40.255,40.0963,40.2205,42400.0
2007-11-16 11:50:00,58.24,58.46,58.1,58.29,77100.0,40.1929,40.3447,40.0963,40.2274,77100.0
2007-11-16 11:55:00,58.26,58.35,58.22,58.26,87700.0,40.2067,40.2688,40.1791,40.2067,87700.0
2007-11-16 12:00:00,58.26,58.4,58.24,58.26,18500.0,40.2067,40.3033,40.1929,40.2067,18500.0
2007-11-16 12:05:00,58.25,58.46,58.25,58.38,19300.0,40.1998,40.3447,40.1998,40.2895,19300.0
2007-11-16 12:10:00,58.47,58.49,58.25,58.31,16900.0,40.3516,40.3654,40.1998,40.2412,16900.0
2007-11-16 12:15:00,58.3,58.47,58.26,58.35,49400.0,40.2343,40.3516,40.2067,40.2688,49400.0
2007-11-16 12:20:00,58.38,58.5,58.35,58.44,25600.0,40.2895,40.3723,40.2688,40.3309,25600.0
2007-11-16 12:25:00,58.46,58.5,58.44,58.48,33100.0,40.3447,40.3723,40.3309,40.3585,33100.0
2007-11-16 12:30:00,58.47,58.47,58.34,58.38,35300.0,40.3516,40.3516,40.2619,40.2895,35300.0
2007-11-16 12:35:00,58.37,58.46,58.16,58.26,29300.0,40.2826,40.3447,40.1377,40.2067,29300.0
2007-11-16 12:40:00,58.28,58.37,58.11,58.31,20200.0,40.2205,40.2826,40.1032,40.2412,20200.0
2007-11-16 12:45:00,58.3,58.3,58.1,58.19,25500.0,40.2343,40.2343,40.0963,40.1584,25500.0
2007-11-16 12:50:00,58.2,58.33,58.14,58.32,8600.0,40.1653,40.255,40.1239,40.2481,8600.0
2007-11-16 12:55:00,58.3,58.31,58.1,58.12,24300.0,40.2343,40.2412,40.0963,40.1101,24300.0
2007-11-16 13:00:00,58.13,58.33,58.1,58.28,14600.0,40.117,40.255,40.0963,40.2205,14600.0
2007-11-16 13:05:00,58.26,58.28,58.18,58.23,21300.0,40.2067,40.2205,40.1515,40.186,21300.0
2007-11-16 13:10:00,58.23,58.27,58.1,58.18,17400.0,40.186,40.2136,40.0963,40.1515,17400.0
2007-11-16 13:15:00,58.17,58.27,58.15,58.15,18300.0,40.1446,40.2136,40.1308,40.1308,18300.0
2007-11-16 13:20:00,58.15,58.19,58.15,58.16,18900.0,40.1308,40.1584,40.1308,40.1377,18900.0
2007-11-16 13:25:00,58.16,58.22,58.1,58.2,27100.0,40.1377,40.1791,40.0963,40.1653,27100.0
2007-11-16 13:30:00,58.19,58.25,58.13,58.19,31700.0,40.1584,40.1998,40.117,40.1584,31700.0
2007-11-16 13:35:00,58.21,58.22,58.02,58.09,17100.0,40.1722,40.1791,40.041,40.0894,17100.0
2007-11-16 13:40:00,58.11,58.25,58.11,58.16,35000.0,40.1032,40.1998,40.1032,40.1377,35000.0
2007-11-16 13:45:00,58.16,58.3,58.13,58.2,24900.0,40.1377,40.2343,40.117,40.1653,24900.0
2007-11-16 13:50:00,58.2,58.3,58.12,58.14,35800.0,40.1653,40.2343,40.1101,40.1239,35800.0
2007-11-16 13:55:00,58.13,58.22,58.02,58.22,31500.0,40.117,40.1791,40.041,40.1791,31500.0
2007-11-16 14:00:00,58.21,58.23,57.95,58.1,23700.0,40.1722,40.186,39.9927,40.0963,23700.0
2007-11-16 14:05:00,58.1,58.15,57.95,58.03,24300.0,40.0963,40.1308,39.9927,40.048,24300.0
2007-11-16 14:10:00,58.04,58.04,57.78,57.89,36200.0,40.0549,40.0549,39.8754,39.9513,36200.0
2007-11-16 14:15:00,57.89,57.97,57.77,57.93,29500.0,39.9513,40.0065,39.8685,39.9789,29500.0
2007-11-16 14:20:00,57.91,58.01,57.87,57.87,43200.0,39.9651,40.0341,39.9375,39.9375,43200.0
2007-11-16 14:25:00,57.88,58.16,57.87,58.09,47500.0,39.9444,40.1377,39.9375,40.0894,47500.0
2007-11-16 14:30:00,58.09,58.17,57.89,57.96,41000.0,40.0894,40.1446,39.9513,39.9996,41000.0
2007-11-16 14:35:00,57.95,58.04,57.82,57.85,68500.0,39.9927,40.0549,39.903,39.9237,68500.0
2007-11-16 14:40:00,57.85,58.0,57.75,57.81,41700.0,39.9237,40.0272,39.8547,39.8961,41700.0
2007-11-16 14:45:00,57.81,57.98,57.66,57.75,44700.0,39.8961,40.0134,39.7926,39.8547,44700.0
2007-11-16 14:50:00,57.75,57.87,57.67,57.78,39900.0,39.8547,39.9375,39.7995,39.8754,39900.0
2007-11-16 14:55:00,57.77,58.0,57.69,58.0,30400.0,39.8685,40.0272,39.8133,40.0272,30400.0
2007-11-16 15:00:00,57.98,58.1,57.73,57.73,33200.0,40.0134,40.0963,39.8409,39.8409,33200.0
2007-11-16 15:05:00,57.76,58.1,57.75,57.9,32500.0,39.8616,40.0963,39.8547,39.9582,32500.0
2007-11-16 15:10:00,57.9,58.1,57.85,58.0,24600.0,39.9582,40.0963,39.9237,40.0272,24600.0
2007-11-16 15:15:00,58.01,58.07,57.84,57.93,20900.0,40.0341,40.0756,39.9168,39.9789,20900.0
2007-11-16 15:20:00,58.01,58.07,57.95,58.04,18500.0,40.0341,40.0756,39.9927,40.0549,18500.0
2007-11-16 15:25:00,58.03,58.14,57.88,58.01,28200.0,40.048,40.1239,39.9444,40.0341,28200.0
2007-11-16 15:30:00,58.01,58.15,57.87,57.9,32400.0,40.0341,40.1308,39.9375,39.9582,32400.0
2007-11-16 15:35:00,57.91,58.0,57.84,57.99,42400.0,39.9651,40.0272,39.9168,40.0203,42400.0
2007-11-16 15:40:00,57.97,58.12,57.96,58.02,76100.0,40.0065,40.1101,39.9996,40.041,76100.0
2007-11-16 15:45:00,58.02,58.49,57.93,58.49,62800.0,40.041,40.3654,39.9789,40.3654,62800.0
2007-11-16 15:50:00,58.49,58.58,58.28,58.55,39300.0,40.3654,40.4275,40.2205,40.4068,39300.0
2007-11-16 15:55:00,58.55,58.67,58.45,58.58,47600.0,40.4068,40.4896,40.3378,40.4275,47600.0
2007-11-19 09:30:00,58.01,58.05,57.0,57.0,41700.0,40.0341,40.0618,39.3371,39.3371,41700.0
2007-11-19 09:35:00,57.0,57.01,56.62,56.91,59300.0,39.3371,39.344,39.0749,39.275,59300.0
2007-11-19 09:40:00,56.98,57.09,56.57,56.92,38000.0,39.3233,39.3992,39.0404,39.2819,38000.0
2007-11-19 09:45:00,56.89,57.0,56.78,56.94,34500.0,39.2612,39.3371,39.1853,39.2957,34500.0
2007-11-19 09:50:00,56.9,57.05,56.8,56.96,36600.0,39.2681,39.3716,39.1991,39.3095,36600.0
2007-11-19 09:55:00,56.98,57.04,56.62,56.62,24400.0,39.3233,39.3647,39.0749,39.0749,24400.0
2007-11-19 10:00:00,56.65,56.65,56.28,56.43,32400.0,39.0956,39.0956,38.8402,38.9438,32400.0
2007-11-19 10:05:00,56.42,56.42,56.03,56.13,25300.0,38.9368,38.9368,38.6677,38.7367,25300.0
2007-11-19 10:10:00,56.15,56.22,56.09,56.09,17600.0,38.7505,38.7988,38.7091,38.7091,17600.0
2007-11-19 10:15:00,56.09,56.17,55.91,56.17,14600.0,38.7091,38.7643,38.5849,38.7643,14600.0
2007-11-19 10:20:00,56.15,56.24,56.1,56.2,24300.0,38.7505,38.8126,38.716,38.785,24300.0
2007-11-19 10:25:00,56.2,56.27,56.13,56.17,30100.0,38.785,38.8333,38.7367,38.7643,30100.0
2007-11-19 10:30:00,56.17,56.17,55.83,56.05,47500.0,38.7643,38.7643,38.5297,38.6815,47500.0
2007-11-19 10:35:00,56.05,56.09,55.91,56.01,36100.0,38.6815,38.7091,38.5849,38.6539,36100.0
2007-11-19 10:40:00,56.0,56.0,55.77,55.83,54300.0,38.647,38.647,38.4883,38.5297,54300.0
2007-11-19 10:45:00,55.84,56.03,55.79,56.02,36000.0,38.5366,38.6677,38.5021,38.6608,36000.0
2007-11-19 10:50:00,56.02,56.02,55.87,55.91,25900.0,38.6608,38.6608,38.5573,38.5849,25900.0
2007-11-19 10:55:00,55.87,55.97,55.75,55.96,36300.0,38.5573,38.6263,38.4745,38.6194,36300.0
2007-11-19 11:00:00,55.96,56.0,55.58,55.8,38200.0,38.6194,38.647,38.3571,38.509,38200.0
2007-11-19 11:05:00,55.79,55.86,55.56,55.61,27600.0,38.5021,38.5504,38.3433,38.3778,27600.0
2007-11-19 11:10:00,55.62,55.64,55.16,55.34,38800.0,38.3847,38.3986,38.0673,38.1915,38800.0
2007-11-19 11:15:00,55.34,55.51,55.31,55.47,27200.0,38.1915,38.3088,38.1708,38.2812,27200.0
2007-11-19 11:20:00,55.5,55.69,55.35,55.64,34400.0,38.3019,38.4331,38.1984,38.3986,34400.0
2007-11-19 11:25:00,55.64,55.67,55.5,55.53,21700.0,38.3986,38.4193,38.3019,38.3226,21700.0
2007-11-19 11:30:00,55.54,55.79,55.53,55.73,30000.0,38.3295,38.5021,38.3226,38.4607,30000.0
2007-11-19 11:35:00,55.72,55.85,55.67,55.8,22000.0,38.4538,38.5435,38.4193,38.509,22000.0
2007-11-19 11:40:00,55.83,55.98,55.83,55.93,18600.0,38.5297,38.6332,38.5297,38.5987,18600.0
2007-11-19 11:45:00,55.94,56.1,55.92,56.04,40200.0,38.6056,38.716,38.5918,38.6746,40200.0
2007-11-19 11:50:00,56.06,56.15,56.03,56.05,26200.0,38.6884,38.7505,38.6677,38.6815,26200.0
2007-11-19 11:55:00,56.03,56.05,55.84,55.84,21400.0,38.6677,38.6815,38.5366,38.5366,21400.0
2007-11-19 12:00:00,55.84,56.09,55.83,56.09,22700.0,38.5366,38.7091,38.5297,38.7091,22700.0
2007-11-19 12:05:00,56.06,56.16,55.96,56.15,25000.0,38.6884,38.7574,38.6194,38.7505,25000.0
2007-11-19 12:10:00,56.16,56.23,56.04,56.07,18200.0,38.7574,38.8057,38.6746,38.6953,18200.0
2007-11-19 12:15:00,56.07,56.3,56.07,56.26,19400.0,38.6953,38.854,38.6953,38.8264,19400.0
2007-11-19 12:20:00,56.25,56.3,56.2,56.26,20100.0,38.8195,38.854,38.785,38.8264,20100.0
2007-11-19 12:25:00,56.28,56.37,56.24,56.37,23000.0,38.8402,38.9023,38.8126,38.9023,23000.0
2007-11-19 12:30:00,56.38,56.38,56.25,56.32,27800.0,38.9092,38.9092,38.8195,38.8678,27800.0
2007-11-19 12:35:00,56.3,56.41,56.28,56.33,12900.0,38.854,38.9299,38.8402,38.8747,12900.0
2007-11-19 12:40:00,56.33,56.38,56.28,56.33,14200.0,38.8747,38.9092,38.8402,38.8747,14200.0
2007-11-19 12:45:00,56.32,56.32,56.16,56.22,25200.0,38.8678,38.8678,38.7574,38.7988,25200.0
2007-11-19 12:50:00,56.21,56.22,55.85,55.94,29000.0,38.7919,38.7988,38.5435,38.6056,29000.0
2007-11-19 12:55:00,55.93,56.14,55.88,56.08,28700.0,38.5987,38.7436,38.5642,38.7022,28700.0
2007-11-19 13:00:00,56.07,56.14,55.78,55.81,33200.0,38.6953,38.7436,38.4952,38.5159,33200.0
2007-11-19 13:05:00,55.81,55.99,55.8,55.92,27700.0,38.5159,38.6401,38.509,38.5918,27700.0
2007-11-19 13:10:00,55.92,55.95,55.8,55.82,40200.0,38.5918,38.6125,38.509,38.5228,40200.0
2007-11-19 13:15:00,55.84,55.99,55.75,55.99,47400.0,38.5366,38.6401,38.4745,38.6401,47400.0
2007-11-19 13:20:00,55.96,56.09,55.93,56.09,26300.0,38.6194,38.7091,38.5987,38.7091,26300.0
2007-11-19 13:25:00,56.11,56.13,56.0,56.09,21200.0,38.7229,38.7367,38.647,38.7091,21200.0
2007-11-19 13:30:00,56.09,56.11,55.99,56.06,20400.0,38.7091,38.7229,38.6401,38.6884,20400.0
2007-11-19 13:35:00,56.04,56.09,55.95,56.08,19600.0,38.6746,38.7091,38.6125,38.7022,19600.0
2007-11-19 13:40:00,56.11,56.17,55.91,55.97,18100.0,38.7229,38.7643,38.5849,38.6263,18100.0
2007-11-19 13:45:00,55.97,56.04,55.89,55.92,17000.0,38.6263,38.6746,38.5711,38.5918,17000.0
2007-11-19 13:50:00,55.93,56.12,55.88,56.0,22500.0,38.5987,38.7298,38.5642,38.647,22500.0
2007-11-19 13:55:00,55.97,56.08,55.94,55.97,35700.0,38.6263,38.7022,38.6056,38.6263,35700.0
2007-11-19 14:00:00,55.97,56.13,55.96,56.08,22500.0,38.6263,38.7367,38.6194,38.7022,22500.0
2007-11-19 14:05:00,56.08,56.32,55.99,56.3,28100.0,38.7022,38.8678,38.6401,38.854,28100.0
2007-11-19 14:10:00,56.29,56.4,56.27,56.32,15700.0,38.8471,38.923,38.8333,38.8678,15700.0
2007-11-19 14:15:00,56.35,56.49,56.13,56.48,24200.0,38.8885,38.9852,38.7367,38.9783,24200.0
2007-11-19 14:20:00,56.46,56.48,56.25,56.41,19300.0,38.9645,38.9783,38.8195,38.9299,19300.0
2007-11-19 14:25:00,56.41,56.56,56.29,56.53,31100.0,38.9299,39.0335,38.8471,39.0128,31100.0
2007-11-19 14:30:00,56.55,56.59,56.36,56.42,24100.0,39.0266,39.0542,38.8954,38.9368,24100.0
2007-11-19 14:35:00,56.45,56.6,56.4,56.58,16400.0,38.9576,39.0611,38.923,39.0473,16400.0
2007-11-19 14:40:00,56.59,56.88,56.58,56.74,27000.0,39.0542,39.2543,39.0473,39.1577,27000.0
2007-11-19 14:45:00,56.73,56.77,56.63,56.73,31100.0,39.1508,39.1784,39.0818,39.1508,31100.0
2007-11-19 14:50:00,56.73,56.76,56.48,56.48,29200.0,39.1508,39.1715,38.9783,38.9783,29200.0
2007-11-19 14:55:00,56.48,56.61,56.46,56.49,19200.0,38.9783,39.068,38.9645,38.9852,19200.0
2007-11-19 15:00:00,56.49,56.5,56.2,56.23,27100.0,38.9852,38.9921,38.785,38.8057,27100.0
2007-11-19 15:05:00,56.22,56.46,56.21,56.3,37700.0,38.7988,38.9645,38.7919,38.854,37700.0
2007-11-19 15:10:00,56.3,56.4,56.12,56.24,40200.0,38.854,38.923,38.7298,38.8126,40200.0
2007-11-19 15:15:00,56.23,56.4,56.18,56.21,42600.0,38.8057,38.923,38.7712,38.7919,42600.0
2007-11-19 15:20:00,56.2,56.59,56.2,56.53,39900.0,38.785,39.0542,38.785,39.0128,39900.0
2007-11-19 15:25:00,56.53,56.54,56.33,56.36,47300.0,39.0128,39.0197,38.8747,38.8954,47300.0
2007-11-19 15:30:00,56.35,56.56,56.24,56.31,51900.0,38.8885,39.0335,38.8126,38.8609,51900.0
2007-11-19 15:35:00,56.31,56.44,56.16,56.2,26700.0,38.8609,38.9507,38.7574,38.785,26700.0
2007-11-19 15:40:00,56.18,56.19,55.99,56.1,41000.0,38.7712,38.7781,38.6401,38.716,41000.0
2007-11-19 15:45:00,56.11,56.11,55.93,55.98,110800.0,38.7229,38.7229,38.5987,38.6332,110800.0
2007-11-19 15:50:00,55.98,56.02,55.85,55.9,94500.0,38.6332,38.6608,38.5435,38.578,94500.0
2007-11-19 15:55:00,55.9,55.94,55.66,55.69,131400.0,38.578,38.6056,38.4124,38.4331,131400.0
2007-11-20 09:30:00,55.64,56.1,55.48,55.55,38700.0,38.3986,38.716,38.2881,38.3364,38700.0
2007-11-20 09:35:00,55.55,56.26,55.5,56.11,30900.0,38.3364,38.8264,38.3019,38.7229,30900.0
2007-11-20 09:40:00,56.08,56.2,55.67,56.02,21900.0,38.7022,38.785,38.4193,38.6608,21900.0
2007-11-20 09:45:00,56.07,56.6,56.02,56.6,27600.0,38.6953,39.0611,38.6608,39.0611,27600.0
2007-11-20 09:50:00,56.57,56.85,56.36,56.83,110200.0,39.0404,39.2336,38.8954,39.2198,110200.0
2007-11-20 09:55:00,56.81,57.12,56.79,56.91,32800.0,39.206,39.4199,39.1922,39.275,32800.0
2007-11-20 10:00:00,56.91,57.06,56.87,56.97,40800.0,39.275,39.3785,39.2474,39.3164,40800.0
2007-11-20 10:05:00,56.99,57.01,56.75,56.88,38900.0,39.3302,39.344,39.1646,39.2543,38900.0
2007-11-20 10:10:00,56.92,57.01,56.76,56.79,40600.0,39.2819,39.344,39.1715,39.1922,40600.0
2007-11-20 10:15:00,56.79,56.79,56.54,56.68,34200.0,39.1922,39.1922,39.0197,39.1163,34200.0
2007-11-20 10:20:00,56.7,56.77,56.56,56.56,19400.0,39.1301,39.1784,39.0335,39.0335,19400.0
2007-11-20 10:25:00,56.57,56.78,56.56,56.73,24300.0,39.0404,39.1853,39.0335,39.1508,24300.0
2007-11-20 10:30:00,56.72,56.75,56.51,56.75,24300.0,39.1439,39.1646,38.999,39.1646,24300.0
2007-11-20 10:35:00,56.72,56.91,56.61,56.85,33100.0,39.1439,39.275,39.068,39.2336,33100.0
2007-11-20 10:40:00,56.8,56.91,56.77,56.78,54400.0,39.1991,39.275,39.1784,39.1853,54400.0
2007-11-20 10:45:00,56.76,57.12,56.76,56.97,21300.0,39.1715,39.4199,39.1715,39.3164,21300.0
2007-11-20 10:50:00,56.97,57.21,56.95,57.19,36000.0,39.3164,39.482,39.3026,39.4682,36000.0
2007-11-20 10:55:00,57.18,57.2,57.07,57.12,20600.0,39.4613,39.4751,39.3854,39.4199,20600.0
2007-11-20 11:00:00,57.15,57.36,57.08,57.32,29600.0,39.4406,39.5856,39.3923,39.558,29600.0
2007-11-20 11:05:00,57.35,57.37,57.18,57.22,37400.0,39.5787,39.5925,39.4613,39.4889,37400.0
2007-11-20 11:10:00,57.21,57.29,57.12,57.15,35600.0,39.482,39.5373,39.4199,39.4406,35600.0
2007-11-20 11:15:00,57.15,57.51,57.15,57.49,45200.0,39.4406,39.6891,39.4406,39.6753,45200.0
2007-11-20 11:20:00,57.49,57.55,57.3,57.3,31100.0,39.6753,39.7167,39.5442,39.5442,31100.0
2007-11-20 11:25:00,57.3,57.41,57.3,57.34,30100.0,39.5442,39.6201,39.5442,39.5718,30100.0
2007-11-20 11:30:00,57.33,57.49,57.3,57.46,39700.0,39.5649,39.6753,39.5442,39.6546,39700.0
2007-11-20 11:35:00,57.45,57.52,57.43,57.45,16700.0,39.6477,39.696,39.6339,39.6477,16700.0
2007-11-20 11:40:00,57.45,57.47,57.41,57.41,15900.0,39.6477,39.6615,39.6201,39.6201,15900.0
2007-11-20 11:45:00,57.42,57.45,57.37,57.38,30300.0,39.627,39.6477,39.5925,39.5994,30300.0
2007-11-20 11:50:00,57.37,57.44,57.34,57.34,19500.0,39.5925,39.6408,39.5718,39.5718,19500.0
2007-11-20 11:55:00,57.34,57.35,57.17,57.19,24400.0,39.5718,39.5787,39.4544,39.4682,24400.0
2007-11-20 12:00:00,57.19,57.27,57.1,57.11,21600.0,39.4682,39.5235,39.4061,39.413,21600.0
2007-11-20 12:05:00,57.07,57.19,57.04,57.14,28800.0,39.3854,39.4682,39.3647,39.4337,28800.0
2007-11-20 12:10:00,57.14,57.21,57.04,57.18,34600.0,39.4337,39.482,39.3647,39.4613,34600.0
2007-11-20 12:15:00,57.18,57.19,57.05,57.05,15600.0,39.4613,39.4682,39.3716,39.3716,15600.0
2007-11-20 12:20:00,57.05,57.12,57.05,57.09,14300.0,39.3716,39.4199,39.3716,39.3992,14300.0
2007-11-20 12:25:00,57.11,57.13,57.0,57.0,20700.0,39.413,39.4268,39.3371,39.3371,20700.0
2007-11-20 12:30:00,57.0,57.01,56.71,56.77,30800.0,39.3371,39.344,39.137,39.1784,30800.0
2007-11-20 12:35:00,56.83,56.96,56.77,56.94,16200.0,39.2198,39.3095,39.1784,39.2957,16200.0
2007-11-20 12:40:00,56.95,56.95,56.56,56.6,41300.0,39.3026,39.3026,39.0335,39.0611,41300.0
2007-11-20 12:45:00,56.6,56.65,56.5,56.52,40800.0,39.0611,39.0956,38.9921,39.0059,40800.0
2007-11-20 12:50:00,56.5,56.64,56.47,56.61,26000.0,38.9921,39.0887,38.9714,39.068,26000.0
2007-11-20 12:55:00,56.59,56.71,56.54,56.7,25800.0,39.0542,39.137,39.0197,39.1301,25800.0
2007-11-20 13:00:00,56.73,56.73,56.31,56.4,28400.0,39.1508,39.1508,38.8609,38.923,28400.0
2007-11-20 13:05:00,56.37,56.49,56.25,56.25,39500.0,38.9023,38.9852,38.8195,38.8195,39500.0
2007-11-20 13:10:00,56.29,56.29,56.05,56.08,37200.0,38.8471,38.8471,38.6815,38.7022,37200.0
2007-11-20 13:15:00,56.08,56.28,56.08,56.27,61600.0,38.7022,38.8402,38.7022,38.8333,61600.0
2007-11-20 13:20:00,56.27,56.34,56.24,56.27,46700.0,38.8333,38.8816,38.8126,38.8333,46700.0
2007-11-20 13:25:00,56.26,56.38,56.26,56.28,43800.0,38.8264,38.9092,38.8264,38.8402,43800.0
2007-11-20 13:30:00,56.29,56.47,56.27,56.34,27800.0,38.8471,38.9714,38.8333,38.8816,27800.0
2007-11-20 13:35:00,56.35,56.63,56.35,56.6,20800.0,38.8885,39.0818,38.8885,39.0611,20800.0
2007-11-20 13:40:00,56.58,56.62,56.35,56.5,40800.0,39.0473,39.0749,38.8885,38.9921,40800.0
2007-11-20 13:45:00,56.5,56.55,56.35,56.42,28200.0,38.9921,39.0266,38.8885,38.9368,28200.0
2007-11-20 13:50:00,56.42,56.44,56.33,56.42,30400.0,38.9368,38.9507,38.8747,38.9368,30400.0
2007-11-20 13:55:00,56.43,56.53,56.4,56.44,37700.0,38.9438,39.0128,38.923,38.9507,37700.0
2007-11-20 14:00:00,56.41,56.57,56.27,56.44,83800.0,38.9299,39.0404,38.8333,38.9507,83800.0
2007-11-20 14:05:00,56.44,56.44,55.69,55.96,47200.0,38.9507,38.9507,38.4331,38.6194,47200.0
2007-11-20 14:10:00,55.96,56.16,55.88,55.95,34000.0,38.6194,38.7574,38.5642,38.6125,34000.0
2007-11-20 14:15:00,55.99,56.27,55.95,56.15,23300.0,38.6401,38.8333,38.6125,38.7505,23300.0
2007-11-20 14:20:00,56.18,56.25,56.01,56.01,47300.0,38.7712,38.8195,38.6539,38.6539,47300.0
2007-11-20 14:25:00,56.03,56.05,55.52,55.55,26500.0,38.6677,38.6815,38.3157,38.3364,26500.0
2007-11-20 14:30:00,55.57,55.74,55.49,55.63,37600.0,38.3502,38.4676,38.295,38.3917,37600.0
2007-11-20 14:35:00,55.65,55.88,55.6,55.88,21400.0,38.4055,38.5642,38.3709,38.5642,21400.0
2007-11-20 14:40:00,55.85,55.91,55.72,55.79,47400.0,38.5435,38.5849,38.4538,38.5021,47400.0
2007-11-20 14:45:00,55.79,55.89,55.7,55.83,57700.0,38.5021,38.5711,38.44,38.5297,57700.0
2007-11-20 14:50:00,55.86,55.97,55.7,55.82,52400.0,38.5504,38.6263,38.44,38.5228,52400.0
2007-11-20 14:55:00,55.8,55.8,55.48,55.57,27100.0,38.509,38.509,38.2881,38.3502,27100.0
2007-11-20 15:00:00,55.59,55.63,55.34,55.41,61200.0,38.364,38.3917,38.1915,38.2398,61200.0
2007-11-20 15:05:00,55.4,55.5,55.3,55.5,51200.0,38.2329,38.3019,38.1639,38.3019,51200.0
2007-11-20 15:10:00,55.51,55.59,55.37,55.43,52100.0,38.3088,38.364,38.2122,38.2536,52100.0
2007-11-20 15:15:00,55.45,55.5,55.25,55.3,41200.0,38.2674,38.3019,38.1294,38.1639,41200.0
2007-11-20 15:20:00,55.34,55.42,55.25,55.41,40600.0,38.1915,38.2467,38.1294,38.2398,40600.0
2007-11-20 15:25:00,55.4,55.87,55.36,55.78,62500.0,38.2329,38.5573,38.2053,38.4952,62500.0
2007-11-20 15:30:00,55.79,56.09,55.77,56.03,138300.0,38.5021,38.7091,38.4883,38.6677,138300.0
2007-11-20 15:35:00,56.04,56.47,56.03,56.35,107900.0,38.6746,38.9714,38.6677,38.8885,107900.0
2007-11-20 15:40:00,56.36,56.62,56.33,56.48,110100.0,38.8954,39.0749,38.8747,38.9783,110100.0
2007-11-20 15:45:00,56.47,56.51,56.26,56.35,84000.0,38.9714,38.999,38.8264,38.8885,84000.0
2007-11-20 15:50:00,56.42,56.46,56.04,56.04,93500.0,38.9368,38.9645,38.6746,38.6746,93500.0
2007-11-20 15:55:00,56.03,56.35,56.03,56.17,138800.0,38.6677,38.8885,38.6677,38.7643,138800.0
2007-11-21 09:30:00,55.75,56.18,55.75,56.0,50700.0,38.4745,38.7712,38.4745,38.647,50700.0
2007-11-21 09:35:00,56.07,56.25,55.4,55.52,56300.0,38.6953,38.8195,38.2329,38.3157,56300.0
2007-11-21 09:40:00,55.53,55.82,55.32,55.6,121800.0,38.3226,38.5228,38.1777,38.3709,121800.0
2007-11-21 09:45:00,55.6,55.79,55.48,55.58,20300.0,38.3709,38.5021,38.2881,38.3571,20300.0
2007-11-21 09:50:00,55.6,55.83,55.43,55.75,24400.0,38.3709,38.5297,38.2536,38.4745,24400.0
2007-11-21 09:55:00,55.71,56.21,55.64,55.66,27600.0,38.4469,38.7919,38.3986,38.4124,27600.0
2007-11-21 10:00:00,55.68,55.9,55.5,55.55,20000.0,38.4262,38.578,38.3019,38.3364,20000.0
2007-11-21 10:05:00,55.59,55.74,55.46,55.66,18300.0,38.364,38.4676,38.2743,38.4124,18300.0
2007-11-21 10:10:00,55.67,55.75,55.58,55.73,76600.0,38.4193,38.4745,38.3571,38.4607,76600.0
2007-11-21 10:15:00,55.73,55.75,55.39,55.61,81800.0,38.4607,38.4745,38.226,38.3778,81800.0
2007-11-21 10:20:00,55.59,55.61,55.46,55.48,28700.0,38.364,38.3778,38.2743,38.2881,28700.0
2007-11-21 10:25:00,55.47,55.53,55.37,55.41,23700.0,38.2812,38.3226,38.2122,38.2398,23700.0
2007-11-21 10:30:00,55.42,55.42,54.8,54.8,33400.0,38.2467,38.2467,37.8188,37.8188,33400.0
2007-11-21 10:35:00,54.78,54.95,54.76,54.88,22200.0,37.805,37.9224,37.7912,37.8741,22200.0
2007-11-21 10:40:00,54.87,54.99,54.8,54.88,14300.0,37.8672,37.95,37.8188,37.8741,14300.0
2007-11-21 10:45:00,54.88,54.97,54.8,54.91,16600.0,37.8741,37.9362,37.8188,37.8948,16600.0
2007-11-21 10:50:00,54.9,54.94,54.75,54.87,37900.0,37.8879,37.9155,37.7843,37.8672,37900.0
2007-11-21 10:55:00,54.87,54.98,54.83,54.96,20900.0,37.8672,37.9431,37.8396,37.9293,20900.0
2007-11-21 11:00:00,54.94,54.96,54.78,54.87,34900.0,37.9155,37.9293,37.805,37.8672,34900.0
2007-11-21 11:05:00,54.89,54.99,54.82,54.94,23100.0,37.881,37.95,37.8326,37.9155,23100.0
2007-11-21 11:10:00,54.94,55.11,54.93,55.0,19000.0,37.9155,38.0328,37.9086,37.9569,19000.0
2007-11-21 11:15:00,55.0,55.14,55.0,55.13,11700.0,37.9569,38.0535,37.9569,38.0466,11700.0
2007-11-21 11:20:00,55.11,55.14,55.01,55.08,14500.0,38.0328,38.0535,37.9638,38.0121,14500.0
2007-11-21 11:25:00,55.09,55.33,55.07,55.32,30400.0,38.019,38.1846,38.0052,38.1777,30400.0
2007-11-21 11:30:00,55.3,55.34,55.16,55.2,18600.0,38.1639,38.1915,38.0673,38.0949,18600.0
2007-11-21 11:35:00,55.2,55.44,55.2,55.43,14900.0,38.0949,38.2605,38.0949,38.2536,14900.0
2007-11-21 11:40:00,55.4,55.55,55.32,55.52,9900.0,38.2329,38.3364,38.1777,38.3157,9900.0
2007-11-21 11:45:00,55.51,55.6,55.31,55.35,12000.0,38.3088,38.3709,38.1708,38.1984,12000.0
2007-11-21 11:50:00,55.38,55.59,55.38,55.59,22800.0,38.2191,38.364,38.2191,38.364,22800.0
2007-11-21 11:55:00,55.57,55.59,55.28,55.28,13100.0,38.3502,38.364,38.1501,38.1501,13100.0
2007-11-21 12:00:00,55.33,55.68,55.33,55.45,22600.0,38.1846,38.4262,38.1846,38.2674,22600.0
2007-11-21 12:05:00,55.45,55.52,55.31,55.36,16000.0,38.2674,38.3157,38.1708,38.2053,16000.0
2007-11-21 12:10:00,55.37,55.64,55.36,55.52,20500.0,38.2122,38.3986,38.2053,38.3157,20500.0
2007-11-21 12:15:00,55.5,55.53,55.41,55.43,15000.0,38.3019,38.3226,38.2398,38.2536,15000.0
2007-11-21 12:20:00,55.41,55.41,55.24,55.25,14300.0,38.2398,38.2398,38.1225,38.1294,14300.0
2007-11-21 12:25:00,55.29,55.44,55.29,55.42,6100.0,38.157,38.2605,38.157,38.2467,6100.0
2007-11-21 12:30:00,55.43,55.52,55.31,55.45,16000.0,38.2536,38.3157,38.1708,38.2674,16000.0
2007-11-21 12:35:00,55.45,55.72,55.45,55.72,75500.0,38.2674,38.4538,38.2674,38.4538,75500.0
2007-11-21 12:40:00,55.72,56.1,55.62,56.01,30700.0,38.4538,38.716,38.3847,38.6539,30700.0
2007-11-21 12:45:00,56.01,56.07,55.82,56.03,17500.0,38.6539,38.6953,38.5228,38.6677,17500.0
2007-11-21 12:50:00,56.06,56.1,55.95,56.01,14900.0,38.6884,38.716,38.6125,38.6539,14900.0
2007-11-21 12:55:00,56.0,56.3,56.0,56.24,36200.0,38.647,38.854,38.647,38.8126,36200.0
2007-11-21 13:00:00,56.27,56.36,56.15,56.2,27700.0,38.8333,38.8954,38.7505,38.785,27700.0
2007-11-21 13:05:00,56.19,56.24,55.94,55.99,21900.0,38.7781,38.8126,38.6056,38.6401,21900.0
2007-11-21 13:10:00,55.98,56.07,55.92,55.97,11800.0,38.6332,38.6953,38.5918,38.6263,11800.0
2007-11-21 13:15:00,55.98,56.06,55.92,56.06,19300.0,38.6332,38.6884,38.5918,38.6884,19300.0
2007-11-21 13:20:00,56.07,56.18,55.89,55.92,19800.0,38.6953,38.7712,38.5711,38.5918,19800.0
2007-11-21 13:25:00,55.9,55.99,55.78,55.98,43300.0,38.578,38.6401,38.4952,38.6332,43300.0
2007-11-21 13:30:00,55.96,55.98,55.87,55.96,22800.0,38.6194,38.6332,38.5573,38.6194,22800.0
2007-11-21 13:35:00,55.98,56.05,55.84,55.84,20700.0,38.6332,38.6815,38.5366,38.5366,20700.0
2007-11-21 13:40:00,55.85,55.85,55.7,55.77,17000.0,38.5435,38.5435,38.44,38.4883,17000.0
2007-11-21 13:45:00,55.77,56.03,55.77,55.9,29700.0,38.4883,38.6677,38.4883,38.578,29700.0
2007-11-21 13:50:00,55.94,55.97,55.8,55.85,19000.0,38.6056,38.6263,38.509,38.5435,19000.0
2007-11-21 13:55:00,55.86,56.06,55.8,56.06,57200.0,38.5504,38.6884,38.509,38.6884,57200.0
2007-11-21 14:00:00,56.1,56.23,56.01,56.22,16100.0,38.716,38.8057,38.6539,38.7988,16100.0
2007-11-21 14:05:00,56.18,56.21,56.02,56.21,11800.0,38.7712,38.7919,38.6608,38.7919,11800.0
2007-11-21 14:10:00,56.21,56.28,56.07,56.15,23500.0,38.7919,38.8402,38.6953,38.7505,23500.0
2007-11-21 14:15:00,56.14,56.2,56.08,56.2,10800.0,38.7436,38.785,38.7022,38.785,10800.0
2007-11-21 14:20:00,56.2,56.28,56.18,56.24,22900.0,38.785,38.8402,38.7712,38.8126,22900.0
2007-11-21 14:25:00,56.25,56.28,56.08,56.19,28900.0,38.8195,38.8402,38.7022,38.7781,28900.0
2007-11-21 14:30:00,56.19,56.38,56.15,56.38,21200.0,38.7781,38.9092,38.7505,38.9092,21200.0
2007-11-21 14:35:00,56.38,56.6,56.32,56.39,38300.0,38.9092,39.0611,38.8678,38.9161,38300.0
2007-11-21 14:40:00,56.38,56.55,56.29,56.47,14000.0,38.9092,39.0266,38.8471,38.9714,14000.0
2007-11-21 14:45:00,56.46,56.56,56.34,56.56,27800.0,38.9645,39.0335,38.8816,39.0335,27800.0
2007-11-21 14:50:00,56.56,56.67,56.51,56.65,28500.0,39.0335,39.1094,38.999,39.0956,28500.0
2007-11-21 14:55:00,56.65,56.72,56.53,56.72,20200.0,39.0956,39.1439,39.0128,39.1439,20200.0
2007-11-21 15:00:00,56.75,56.88,56.52,56.68,38700.0,39.1646,39.2543,39.0059,39.1163,38700.0
2007-11-21 15:05:00,56.68,56.83,56.55,56.55,31500.0,39.1163,39.2198,39.0266,39.0266,31500.0
2007-11-21 15:10:00,56.49,56.58,56.16,56.23,33600.0,38.9852,39.0473,38.7574,38.8057,33600.0
2007-11-21 15:15:00,56.22,56.29,56.07,56.1,37500.0,38.7988,38.8471,38.6953,38.716,37500.0
2007-11-21 15:20:00,56.14,56.43,56.1,56.41,26300.0,38.7436,38.9438,38.716,38.9299,26300.0
2007-11-21 15:25:00,56.42,56.48,56.32,56.36,26600.0,38.9368,38.9783,38.8678,38.8954,26600.0
2007-11-21 15:30:00,56.36,56.46,56.24,56.28,26300.0,38.8954,38.9645,38.8126,38.8402,26300.0
2007-11-21 15:35:00,56.3,56.38,56.14,56.21,38600.0,38.854,38.9092,38.7436,38.7919,38600.0
2007-11-21 15:40:00,56.17,56.17,55.82,56.02,37000.0,38.7643,38.7643,38.5228,38.6608,37000.0
2007-11-21 15:45:00,56.03,56.21,55.97,56.17,26400.0,38.6677,38.7919,38.6263,38.7643,26400.0
2007-11-21 15:50:00,56.17,56.17,55.93,55.98,29100.0,38.7643,38.7643,38.5987,38.6332,29100.0
2007-11-21 15:55:00,55.96,55.98,55.72,55.79,70300.0,38.6194,38.6332,38.4538,38.5021,70300.0
2007-11-23 09:30:00,55.99,57.02,55.99,56.66,26600.0,38.6401,39.3509,38.6401,39.1025,26600.0
2007-11-23 09:35:00,56.46,56.68,56.45,56.56,6400.0,38.9645,39.1163,38.9576,39.0335,6400.0
2007-11-23 09:40:00,56.6,57.03,56.53,57.03,11700.0,39.0611,39.3578,39.0128,39.3578,11700.0
2007-11-23 09:45:00,56.99,57.02,56.6,56.67,4500.0,39.3302,39.3509,39.0611,39.1094,4500.0
2007-11-23 09:50:00,56.64,56.68,56.54,56.66,9600.0,39.0887,39.1163,39.0197,39.1025,9600.0
2007-11-23 09:55:00,56.65,56.81,56.5,56.8,9800.0,39.0956,39.206,38.9921,39.1991,9800.0
2007-11-23 10:00:00,56.82,57.07,56.82,56.91,7100.0,39.2129,39.3854,39.2129,39.275,7100.0
2007-11-23 10:05:00,56.89,57.21,56.86,57.17,10200.0,39.2612,39.482,39.2405,39.4544,10200.0
2007-11-23 10:10:00,57.15,57.2,57.13,57.16,9500.0,39.4406,39.4751,39.4268,39.4475,9500.0
2007-11-23 10:15:00,57.16,57.43,57.14,57.35,13500.0,39.4475,39.6339,39.4337,39.5787,13500.0
2007-11-23 10:20:00,57.39,57.43,57.18,57.18,12500.0,39.6063,39.6339,39.4613,39.4613,12500.0
2007-11-23 10:25:00,57.16,57.21,57.11,57.13,21200.0,39.4475,39.482,39.413,39.4268,21200.0
2007-11-23 10:30:00,57.13,57.21,57.1,57.18,28600.0,39.4268,39.482,39.4061,39.4613,28600.0
2007-11-23 10:35:00,57.21,57.52,57.18,57.44,11300.0,39.482,39.696,39.4613,39.6408,11300.0
2007-11-23 10:40:00,57.36,57.39,57.11,57.23,16500.0,39.5856,39.6063,39.413,39.4959,16500.0
2007-11-23 10:45:00,57.2,57.25,57.19,57.24,5400.0,39.4751,39.5097,39.4682,39.5028,5400.0
2007-11-23 10:50:00,57.24,57.51,57.24,57.36,17000.0,39.5028,39.6891,39.5028,39.5856,17000.0
2007-11-23 10:55:00,57.35,57.53,57.3,57.44,16000.0,39.5787,39.7029,39.5442,39.6408,16000.0
2007-11-23 11:00:00,57.45,57.73,57.33,57.67,39600.0,39.6477,39.8409,39.5649,39.7995,39600.0
2007-11-23 11:05:00,57.68,57.73,57.62,57.68,9800.0,39.8064,39.8409,39.765,39.8064,9800.0
2007-11-23 11:10:00,57.67,57.69,57.4,57.58,22200.0,39.7995,39.8133,39.6132,39.7374,22200.0
2007-11-23 11:15:00,57.55,57.58,57.5,57.58,13200.0,39.7167,39.7374,39.6822,39.7374,13200.0
2007-11-23 11:20:00,57.57,57.67,57.54,57.61,11200.0,39.7305,39.7995,39.7098,39.7581,11200.0
2007-11-23 11:25:00,57.6,57.8,57.59,57.8,17300.0,39.7512,39.8892,39.7443,39.8892,17300.0
2007-11-23 11:30:00,57.76,58.03,57.71,57.94,19200.0,39.8616,40.048,39.8271,39.9858,19200.0
2007-11-23 11:35:00,57.94,57.99,57.89,57.99,15800.0,39.9858,40.0203,39.9513,40.0203,15800.0
2007-11-23 11:40:00,58.0,58.18,58.0,58.08,19500.0,40.0272,40.1515,40.0272,40.0825,19500.0
2007-11-23 11:45:00,58.05,58.05,57.96,57.96,10200.0,40.0618,40.0618,39.9996,39.9996,10200.0
2007-11-23 11:50:00,57.99,58.05,57.89,57.93,16900.0,40.0203,40.0618,39.9513,39.9789,16900.0
2007-11-23 11:55:00,57.96,58.02,57.77,57.86,10900.0,39.9996,40.041,39.8685,39.9306,10900.0
2007-11-23 12:00:00,57.87,57.87,57.65,57.65,5700.0,39.9375,39.9375,39.7857,39.7857,5700.0
2007-11-23 12:05:00,57.65,57.73,57.64,57.69,7800.0,39.7857,39.8409,39.7788,39.8133,7800.0
2007-11-23 12:10:00,57.67,57.78,57.6,57.75,23800.0,39.7995,39.8754,39.7512,39.8547,23800.0
2007-11-23 12:15:00,57.75,57.83,57.67,57.75,14300.0,39.8547,39.9099,39.7995,39.8547,14300.0
2007-11-23 12:20:00,57.74,57.83,57.64,57.7,8500.0,39.8478,39.9099,39.7788,39.8202,8500.0
2007-11-23 12:25:00,57.7,57.93,57.7,57.93,20300.0,39.8202,39.9789,39.8202,39.9789,20300.0
2007-11-23 12:30:00,57.93,58.15,57.93,58.15,14800.0,39.9789,40.1308,39.9789,40.1308,14800.0
2007-11-23 12:35:00,58.12,58.17,57.92,57.97,17600.0,40.1101,40.1446,39.972,40.0065,17600.0
2007-11-23 12:40:00,57.94,58.17,57.92,58.16,19900.0,39.9858,40.1446,39.972,40.1377,19900.0
2007-11-23 12:45:00,58.14,58.3,57.95,58.05,23100.0,40.1239,40.2343,39.9927,40.0618,23100.0
2007-11-23 12:50:00,58.05,58.07,57.62,57.71,23200.0,40.0618,40.0756,39.765,39.8271,23200.0
2007-11-23 12:55:00,57.68,57.95,57.52,57.95,24500.0,39.8064,39.9927,39.696,39.9927,24500.0
2007-11-26 09:30:00,58.1,58.33,58.05,58.14,15100.0,40.0963,40.255,40.0618,40.1239,15100.0
2007-11-26 09:35:00,58.07,58.07,57.67,57.72,35900.0,40.0756,40.0756,39.7995,39.834,35900.0
2007-11-26 09:40:00,57.69,57.71,57.29,57.59,30100.0,39.8133,39.8271,39.5373,39.7443,30100.0
2007-11-26 09:45:00,57.6,57.7,57.52,57.52,21200.0,39.7512,39.8202,39.696,39.696,21200.0
2007-11-26 09:50:00,57.53,57.55,57.27,57.35,20600.0,39.7029,39.7167,39.5235,39.5787,20600.0
2007-11-26 09:55:00,57.35,57.67,57.35,57.63,22200.0,39.5787,39.7995,39.5787,39.7719,22200.0
2007-11-26 10:00:00,57.66,57.69,57.46,57.46,16900.0,39.7926,39.8133,39.6546,39.6546,16900.0
2007-11-26 10:05:00,57.46,57.53,57.36,57.46,24800.0,39.6546,39.7029,39.5856,39.6546,24800.0
2007-11-26 10:10:00,57.46,57.46,57.2,57.2,11800.0,39.6546,39.6546,39.4751,39.4751,11800.0
2007-11-26 10:15:00,57.2,57.2,56.8,56.8,13600.0,39.4751,39.4751,39.1991,39.1991,13600.0
2007-11-26 10:20:00,56.8,56.94,56.78,56.91,19300.0,39.1991,39.2957,39.1853,39.275,19300.0
2007-11-26 10:25:00,56.91,57.01,56.81,56.81,38200.0,39.275,39.344,39.206,39.206,38200.0
2007-11-26 10:30:00,56.83,56.96,56.82,56.83,26500.0,39.2198,39.3095,39.2129,39.2198,26500.0
2007-11-26 10:35:00,56.84,56.95,56.82,56.84,27000.0,39.2267,39.3026,39.2129,39.2267,27000.0
2007-11-26 10:40:00,56.82,56.9,56.82,56.82,51300.0,39.2129,39.2681,39.2129,39.2129,51300.0
2007-11-26 10:45:00,56.82,56.98,56.82,56.9,24000.0,39.2129,39.3233,39.2129,39.2681,24000.0
2007-11-26 10:50:00,56.92,56.96,56.82,56.84,34000.0,39.2819,39.3095,39.2129,39.2267,34000.0
2007-11-26 10:55:00,56.82,56.92,56.82,56.84,25200.0,39.2129,39.2819,39.2129,39.2267,25200.0
2007-11-26 11:00:00,56.83,56.94,56.82,56.89,20300.0,39.2198,39.2957,39.2129,39.2612,20300.0
2007-11-26 11:05:00,56.89,57.08,56.86,56.9,21700.0,39.2612,39.3923,39.2405,39.2681,21700.0
2007-11-26 11:10:00,56.86,56.91,56.73,56.75,30800.0,39.2405,39.275,39.1508,39.1646,30800.0
2007-11-26 11:15:00,56.72,56.82,56.69,56.82,30700.0,39.1439,39.2129,39.1232,39.2129,30700.0
2007-11-26 11:20:00,56.82,56.82,56.71,56.78,26700.0,39.2129,39.2129,39.137,39.1853,26700.0
2007-11-26 11:25:00,56.75,56.84,56.74,56.77,29800.0,39.1646,39.2267,39.1577,39.1784,29800.0
2007-11-26 11:30:00,56.78,56.94,56.78,56.85,21700.0,39.1853,39.2957,39.1853,39.2336,21700.0
2007-11-26 11:35:00,56.87,56.98,56.84,56.87,18100.0,39.2474,39.3233,39.2267,39.2474,18100.0
2007-11-26 11:40:00,56.86,56.88,56.71,56.74,29700.0,39.2405,39.2543,39.137,39.1577,29700.0
2007-11-26 11:45:00,56.74,56.79,56.56,56.56,35600.0,39.1577,39.1922,39.0335,39.0335,35600.0
2007-11-26 11:50:00,56.6,56.71,56.6,56.67,19100.0,39.0611,39.137,39.0611,39.1094,19100.0
2007-11-26 11:55:00,56.63,56.68,56.45,56.51,19500.0,39.0818,39.1163,38.9576,38.999,19500.0
2007-11-26 12:00:00,56.54,56.67,56.5,56.59,16300.0,39.0197,39.1094,38.9921,39.0542,16300.0
2007-11-26 12:05:00,56.6,56.63,56.53,56.58,29100.0,39.0611,39.0818,39.0128,39.0473,29100.0
2007-11-26 12:10:00,56.59,56.6,56.41,56.42,9700.0,39.0542,39.0611,38.9299,38.9368,9700.0
2007-11-26 12:15:00,56.42,56.48,56.3,56.3,19900.0,38.9368,38.9783,38.854,38.854,19900.0
2007-11-26 12:20:00,56.3,56.52,56.24,56.5,16400.0,38.854,39.0059,38.8126,38.9921,16400.0
2007-11-26 12:25:00,56.5,56.71,56.49,56.7,12400.0,38.9921,39.137,38.9852,39.1301,12400.0
2007-11-26 12:30:00,56.73,56.75,56.65,56.71,13000.0,39.1508,39.1646,39.0956,39.137,13000.0
2007-11-26 12:35:00,56.69,56.75,56.42,56.47,16000.0,39.1232,39.1646,38.9368,38.9714,16000.0
2007-11-26 12:40:00,56.43,56.66,56.34,56.65,17800.0,38.9438,39.1025,38.8816,39.0956,17800.0
2007-11-26 12:45:00,56.66,56.66,56.46,56.56,24200.0,39.1025,39.1025,38.9645,39.0335,24200.0
2007-11-26 12:50:00,56.53,56.53,56.3,56.33,19500.0,39.0128,39.0128,38.854,38.8747,19500.0
2007-11-26 12:55:00,56.33,56.42,56.32,56.36,9300.0,38.8747,38.9368,38.8678,38.8954,9300.0
2007-11-26 13:00:00,56.38,56.4,56.27,56.32,11900.0,38.9092,38.923,38.8333,38.8678,11900.0
2007-11-26 13:05:00,56.36,56.39,56.14,56.14,12900.0,38.8954,38.9161,38.7436,38.7436,12900.0
2007-11-26 13:10:00,56.17,56.24,56.11,56.16,21600.0,38.7643,38.8126,38.7229,38.7574,21600.0
2007-11-26 13:15:00,56.13,56.15,55.98,56.05,13700.0,38.7367,38.7505,38.6332,38.6815,13700.0
2007-11-26 13:20:00,56.07,56.12,56.03,56.05,12400.0,38.6953,38.7298,38.6677,38.6815,12400.0
2007-11-26 13:25:00,56.05,56.07,55.96,55.96,12200.0,38.6815,38.6953,38.6194,38.6194,12200.0
2007-11-26 13:30:00,55.96,56.11,55.96,56.03,11400.0,38.6194,38.7229,38.6194,38.6677,11400.0
2007-11-26 13:35:00,56.01,56.15,55.98,56.14,18000.0,38.6539,38.7505,38.6332,38.7436,18000.0
2007-11-26 13:40:00,56.12,56.16,55.94,55.94,18500.0,38.7298,38.7574,38.6056,38.6056,18500.0
2007-11-26 13:45:00,55.95,55.98,55.77,55.94,27700.0,38.6125,38.6332,38.4883,38.6056,27700.0
2007-11-26 13:50:00,55.94,55.95,55.65,55.71,20400.0,38.6056,38.6125,38.4055,38.4469,20400.0
2007-11-26 13:55:00,55.71,55.78,55.66,55.69,25900.0,38.4469,38.4952,38.4124,38.4331,25900.0
2007-11-26 14:00:00,55.68,55.7,55.56,55.62,64400.0,38.4262,38.44,38.3433,38.3847,64400.0
2007-11-26 14:05:00,55.59,55.66,55.45,55.56,28500.0,38.364,38.4124,38.2674,38.3433,28500.0
2007-11-26 14:10:00,55.56,55.66,55.47,55.63,34600.0,38.3433,38.4124,38.2812,38.3917,34600.0
2007-11-26 14:15:00,55.63,55.9,55.57,55.89,29300.0,38.3917,38.578,38.3502,38.5711,29300.0
2007-11-26 14:20:00,55.91,56.0,55.7,55.74,18400.0,38.5849,38.647,38.44,38.4676,18400.0
2007-11-26 14:25:00,55.74,55.93,55.74,55.83,12400.0,38.4676,38.5987,38.4676,38.5297,12400.0
2007-11-26 14:30:00,55.83,55.87,55.56,55.62,21300.0,38.5297,38.5573,38.3433,38.3847,21300.0
2007-11-26 14:35:00,55.62,55.71,55.6,55.62,11100.0,38.3847,38.4469,38.3709,38.3847,11100.0
2007-11-26 14:40:00,55.6,55.69,55.53,55.6,10100.0,38.3709,38.4331,38.3226,38.3709,10100.0
2007-11-26 14:45:00,55.61,55.61,55.44,55.53,17500.0,38.3778,38.3778,38.2605,38.3226,17500.0
2007-11-26 14:50:00,55.52,55.61,55.4,55.4,14500.0,38.3157,38.3778,38.2329,38.2329,14500.0
2007-11-26 14:55:00,55.45,55.45,55.33,55.34,16200.0,38.2674,38.2674,38.1846,38.1915,16200.0
2007-11-26 15:00:00,55.34,55.38,55.24,55.33,24900.0,38.1915,38.2191,38.1225,38.1846,24900.0
2007-11-26 15:05:00,55.32,55.4,55.15,55.18,17100.0,38.1777,38.2329,38.0604,38.0811,17100.0
2007-11-26 15:10:00,55.17,55.21,54.94,55.06,46100.0,38.0742,38.1018,37.9155,37.9983,46100.0
2007-11-26 15:15:00,55.08,55.17,54.89,55.01,31400.0,38.0121,38.0742,37.881,37.9638,31400.0
2007-11-26 15:20:00,55.01,55.06,54.84,54.94,21500.0,37.9638,37.9983,37.8465,37.9155,21500.0
2007-11-26 15:25:00,54.94,54.97,54.63,54.71,43700.0,37.9155,37.9362,37.7015,37.7567,43700.0
2007-11-26 15:30:00,54.74,54.95,54.74,54.87,40700.0,37.7774,37.9224,37.7774,37.8672,40700.0
2007-11-26 15:35:00,54.89,54.89,54.7,54.75,37800.0,37.881,37.881,37.7498,37.7843,37800.0
2007-11-26 15:40:00,54.75,54.8,54.51,54.77,70700.0,37.7843,37.8188,37.6187,37.7981,70700.0
2007-11-26 15:45:00,54.77,54.79,54.57,54.63,52600.0,37.7981,37.8119,37.6601,37.7015,52600.0
2007-11-26 15:50:00,54.63,54.65,54.31,54.32,63100.0,37.7015,37.7153,37.4807,37.4876,63100.0
2007-11-26 15:55:00,54.32,54.45,54.06,54.15,81100.0,37.4876,37.5773,37.3082,37.3703,81100.0
2007-11-27 09:30:00,54.38,54.93,54.38,54.93,43900.0,37.529,37.9086,37.529,37.9086,43900.0
2007-11-27 09:35:00,55.01,55.55,55.01,55.31,35200.0,37.9638,38.3364,37.9638,38.1708,35200.0
2007-11-27 09:40:00,55.3,55.51,54.87,54.87,25700.0,38.1639,38.3088,37.8672,37.8672,25700.0
2007-11-27 09:45:00,54.85,55.26,54.85,55.26,31100.0,37.8534,38.1363,37.8534,38.1363,31100.0
2007-11-27 09:50:00,55.26,55.36,55.02,55.02,32000.0,38.1363,38.2053,37.9707,37.9707,32000.0
2007-11-27 09:55:00,55.06,55.1,54.8,54.9,29200.0,37.9983,38.0259,37.8188,37.8879,29200.0
2007-11-27 10:00:00,54.88,54.97,54.78,54.9,72200.0,37.8741,37.9362,37.805,37.8879,72200.0
2007-11-27 10:05:00,54.87,54.91,54.74,54.76,26300.0,37.8672,37.8948,37.7774,37.7912,26300.0
2007-11-27 10:10:00,54.74,54.74,54.38,54.41,41300.0,37.7774,37.7774,37.529,37.5497,41300.0
2007-11-27 10:15:00,54.4,54.71,54.34,54.62,37900.0,37.5428,37.7567,37.5014,37.6946,37900.0
2007-11-27 10:20:00,54.6,54.83,54.5,54.73,21900.0,37.6808,37.8396,37.6118,37.7705,21900.0
2007-11-27 10:25:00,54.72,54.78,54.58,54.78,33800.0,37.7636,37.805,37.667,37.805,33800.0
2007-11-27 10:30:00,54.78,54.91,54.71,54.8,30200.0,37.805,37.8948,37.7567,37.8188,30200.0
2007-11-27 10:35:00,54.81,55.1,54.79,55.0,26700.0,37.8257,38.0259,37.8119,37.9569,26700.0
2007-11-27 10:40:00,55.0,55.1,54.86,54.93,49700.0,37.9569,38.0259,37.8603,37.9086,49700.0
2007-11-27 10:45:00,54.94,55.03,54.87,55.03,25500.0,37.9155,37.9776,37.8672,37.9776,25500.0
2007-11-27 10:50:00,55.0,55.18,54.82,54.93,70800.0,37.9569,38.0811,37.8326,37.9086,70800.0
2007-11-27 10:55:00,54.9,55.27,54.9,55.23,16700.0,37.8879,38.1432,37.8879,38.1156,16700.0
2007-11-27 11:00:00,55.24,55.29,55.12,55.21,13200.0,38.1225,38.157,38.0397,38.1018,13200.0
2007-11-27 11:05:00,55.24,55.3,55.2,55.26,15000.0,38.1225,38.1639,38.0949,38.1363,15000.0
2007-11-27 11:10:00,55.22,55.35,55.2,55.23,25700.0,38.1087,38.1984,38.0949,38.1156,25700.0
2007-11-27 11:15:00,55.23,55.34,55.23,55.3,11100.0,38.1156,38.1915,38.1156,38.1639,11100.0
2007-11-27 11:20:00,55.28,55.44,55.24,55.31,31400.0,38.1501,38.2605,38.1225,38.1708,31400.0
2007-11-27 11:25:00,55.31,55.49,55.3,55.33,13000.0,38.1708,38.295,38.1639,38.1846,13000.0
2007-11-27 11:30:00,55.35,55.65,55.33,55.62,39800.0,38.1984,38.4055,38.1846,38.3847,39800.0
2007-11-27 11:35:00,55.64,55.88,55.64,55.8,27800.0,38.3986,38.5642,38.3986,38.509,27800.0
2007-11-27 11:40:00,55.78,55.87,55.6,55.6,10800.0,38.4952,38.5573,38.3709,38.3709,10800.0
2007-11-27 11:45:00,55.59,55.71,55.55,55.6,20300.0,38.364,38.4469,38.3364,38.3709,20300.0
2007-11-27 11:50:00,55.6,55.6,55.45,55.5,5200.0,38.3709,38.3709,38.2674,38.3019,5200.0
2007-11-27 11:55:00,55.47,55.55,55.47,55.49,17900.0,38.2812,38.3364,38.2812,38.295,17900.0
2007-11-27 12:00:00,55.47,55.63,55.44,55.55,31300.0,38.2812,38.3917,38.2605,38.3364,31300.0
2007-11-27 12:05:00,55.55,55.56,55.34,55.47,22400.0,38.3364,38.3433,38.1915,38.2812,22400.0
2007-11-27 12:10:00,55.47,55.48,55.25,55.26,19000.0,38.2812,38.2881,38.1294,38.1363,19000.0
2007-11-27 12:15:00,55.28,55.4,55.28,55.28,14600.0,38.1501,38.2329,38.1501,38.1501,14600.0
2007-11-27 12:20:00,55.29,55.32,55.16,55.3,17900.0,38.157,38.1777,38.0673,38.1639,17900.0
2007-11-27 12:25:00,55.26,55.26,55.06,55.11,11300.0,38.1363,38.1363,37.9983,38.0328,11300.0
2007-11-27 12:30:00,55.11,55.42,55.11,55.31,23900.0,38.0328,38.2467,38.0328,38.1708,23900.0
2007-11-27 12:35:00,55.29,55.44,55.27,55.36,13800.0,38.157,38.2605,38.1432,38.2053,13800.0
2007-11-27 12:40:00,55.38,55.47,55.28,55.34,19500.0,38.2191,38.2812,38.1501,38.1915,19500.0
2007-11-27 12:45:00,55.33,55.43,55.33,55.35,19700.0,38.1846,38.2536,38.1846,38.1984,19700.0
2007-11-27 12:50:00,55.35,55.46,55.31,55.44,31500.0,38.1984,38.2743,38.1708,38.2605,31500.0
2007-11-27 12:55:00,55.44,55.45,55.25,55.32,19300.0,38.2605,38.2674,38.1294,38.1777,19300.0
2007-11-27 13:00:00,55.32,55.53,55.31,55.53,26700.0,38.1777,38.3226,38.1708,38.3226,26700.0
2007-11-27 13:05:00,55.52,55.7,55.5,55.7,43600.0,38.3157,38.44,38.3019,38.44,43600.0
2007-11-27 13:10:00,55.7,55.76,55.55,55.69,22000.0,38.44,38.4814,38.3364,38.4331,22000.0
2007-11-27 13:15:00,55.72,55.72,55.56,55.61,13100.0,38.4538,38.4538,38.3433,38.3778,13100.0
2007-11-27 13:20:00,55.62,55.83,55.58,55.83,10600.0,38.3847,38.5297,38.3571,38.5297,10600.0
2007-11-27 13:25:00,55.83,55.87,55.69,55.74,18900.0,38.5297,38.5573,38.4331,38.4676,18900.0
2007-11-27 13:30:00,55.76,55.78,55.57,55.7,17600.0,38.4814,38.4952,38.3502,38.44,17600.0
2007-11-27 13:35:00,55.69,55.72,55.6,55.69,11500.0,38.4331,38.4538,38.3709,38.4331,11500.0
2007-11-27 13:40:00,55.69,55.7,55.57,55.67,17700.0,38.4331,38.44,38.3502,38.4193,17700.0
2007-11-27 13:45:00,55.67,55.87,55.64,55.78,25700.0,38.4193,38.5573,38.3986,38.4952,25700.0
2007-11-27 13:50:00,55.82,55.82,55.57,55.57,44100.0,38.5228,38.5228,38.3502,38.3502,44100.0
2007-11-27 13:55:00,55.6,55.78,55.58,55.72,25900.0,38.3709,38.4952,38.3571,38.4538,25900.0
2007-11-27 14:00:00,55.68,55.74,55.38,55.38,26300.0,38.4262,38.4676,38.2191,38.2191,26300.0
2007-11-27 14:05:00,55.38,55.48,55.27,55.32,19100.0,38.2191,38.2881,38.1432,38.1777,19100.0
2007-11-27 14:10:00,55.36,55.52,55.31,55.41,22100.0,38.2053,38.3157,38.1708,38.2398,22100.0
2007-11-27 14:15:00,55.41,55.53,55.36,55.47,28400.0,38.2398,38.3226,38.2053,38.2812,28400.0
2007-11-27 14:20:00,55.46,55.52,55.32,55.36,26200.0,38.2743,38.3157,38.1777,38.2053,26200.0
2007-11-27 14:25:00,55.38,55.39,55.13,55.13,21500.0,38.2191,38.226,38.0466,38.0466,21500.0
2007-11-27 14:30:00,55.15,55.27,55.14,55.19,19800.0,38.0604,38.1432,38.0535,38.088,19800.0
2007-11-27 14:35:00,55.26,55.26,54.85,55.04,37800.0,38.1363,38.1363,37.8534,37.9845,37800.0
2007-11-27 14:40:00,55.07,55.13,54.94,54.98,38100.0,38.0052,38.0466,37.9155,37.9431,38100.0
2007-11-27 14:45:00,54.95,55.14,54.92,55.04,27000.0,37.9224,38.0535,37.9017,37.9845,27000.0
2007-11-27 14:50:00,55.07,55.24,55.02,55.1,20300.0,38.0052,38.1225,37.9707,38.0259,20300.0
2007-11-27 14:55:00,55.11,55.26,55.05,55.11,25200.0,38.0328,38.1363,37.9914,38.0328,25200.0
2007-11-27 15:00:00,55.15,55.29,54.97,55.02,27200.0,38.0604,38.157,37.9362,37.9707,27200.0
2007-11-27 15:05:00,54.98,55.19,54.98,55.09,26200.0,37.9431,38.088,37.9431,38.019,26200.0
2007-11-27 15:10:00,55.11,55.41,55.1,55.23,23600.0,38.0328,38.2398,38.0259,38.1156,23600.0
2007-11-27 15:15:00,55.23,55.31,55.13,55.2,22700.0,38.1156,38.1708,38.0466,38.0949,22700.0
2007-11-27 15:20:00,55.18,55.38,55.07,55.24,26400.0,38.0811,38.2191,38.0052,38.1225,26400.0
2007-11-27 15:25:00,55.25,55.39,55.1,55.37,80200.0,38.1294,38.226,38.0259,38.2122,80200.0
2007-11-27 15:30:00,55.35,55.66,55.27,55.66,45300.0,38.1984,38.4124,38.1432,38.4124,45300.0
2007-11-27 15:35:00,55.61,55.72,55.53,55.58,27900.0,38.3778,38.4538,38.3226,38.3571,27900.0
2007-11-27 15:40:00,55.59,55.74,55.52,55.65,35100.0,38.364,38.4676,38.3157,38.4055,35100.0
2007-11-27 15:45:00,55.64,55.86,55.59,55.86,26100.0,38.3986,38.5504,38.364,38.5504,26100.0
2007-11-27 15:50:00,55.85,56.02,55.67,56.0,32600.0,38.5435,38.6608,38.4193,38.647,32600.0
2007-11-27 15:55:00,55.99,56.09,55.86,56.01,38100.0,38.6401,38.7091,38.5504,38.6539,38100.0
2007-11-28 09:30:00,56.57,57.28,56.57,57.14,41100.0,39.0404,39.5304,39.0404,39.4337,41100.0
2007-11-28 09:35:00,57.15,58.17,57.14,58.09,50100.0,39.4406,40.1446,39.4337,40.0894,50100.0
2007-11-28 09:40:00,58.09,58.3,57.75,57.82,20400.0,40.0894,40.2343,39.8547,39.903,20400.0
2007-11-28 09:45:00,57.78,58.46,57.78,58.35,33400.0,39.8754,40.3447,39.8754,40.2688,33400.0
2007-11-28 09:50:00,58.36,58.5,58.28,58.29,28700.0,40.2757,40.3723,40.2205,40.2274,28700.0
2007-11-28 09:55:00,58.3,58.38,57.98,58.35,32600.0,40.2343,40.2895,40.0134,40.2688,32600.0
2007-11-28 10:00:00,58.31,58.31,57.73,57.89,27500.0,40.2412,40.2412,39.8409,39.9513,27500.0
2007-11-28 10:05:00,57.87,58.16,57.71,57.71,22400.0,39.9375,40.1377,39.8271,39.8271,22400.0
2007-11-28 10:10:00,57.73,57.81,57.38,57.38,25700.0,39.8409,39.8961,39.5994,39.5994,25700.0
2007-11-28 10:15:00,57.39,57.72,57.33,57.36,31800.0,39.6063,39.834,39.5649,39.5856,31800.0
2007-11-28 10:20:00,57.43,57.64,57.34,57.4,25300.0,39.6339,39.7788,39.5718,39.6132,25300.0
2007-11-28 10:25:00,57.42,57.57,57.29,57.53,35500.0,39.627,39.7305,39.5373,39.7029,35500.0
2007-11-28 10:30:00,57.53,57.67,57.33,57.39,31500.0,39.7029,39.7995,39.5649,39.6063,31500.0
2007-11-28 10:35:00,57.38,57.58,57.38,57.52,31600.0,39.5994,39.7374,39.5994,39.696,31600.0
2007-11-28 10:40:00,57.52,57.72,57.5,57.71,47500.0,39.696,39.834,39.6822,39.8271,47500.0
2007-11-28 10:45:00,57.71,57.9,57.64,57.77,45500.0,39.8271,39.9582,39.7788,39.8685,45500.0
2007-11-28 10:50:00,57.78,57.87,57.62,57.76,29900.0,39.8754,39.9375,39.765,39.8616,29900.0
2007-11-28 10:55:00,57.77,57.78,57.55,57.62,21800.0,39.8685,39.8754,39.7167,39.765,21800.0
2007-11-28 11:00:00,57.6,57.73,57.54,57.56,22700.0,39.7512,39.8409,39.7098,39.7236,22700.0
2007-11-28 11:05:00,57.56,57.66,57.4,57.44,22500.0,39.7236,39.7926,39.6132,39.6408,22500.0
2007-11-28 11:10:00,57.41,57.54,57.38,57.38,17700.0,39.6201,39.7098,39.5994,39.5994,17700.0
2007-11-28 11:15:00,57.4,57.55,57.38,57.38,16000.0,39.6132,39.7167,39.5994,39.5994,16000.0
2007-11-28 11:20:00,57.37,57.4,57.23,57.24,11400.0,39.5925,39.6132,39.4959,39.5028,11400.0
2007-11-28 11:25:00,57.19,57.31,57.18,57.28,12400.0,39.4682,39.5511,39.4613,39.5304,12400.0
2007-11-28 11:30:00,57.28,57.36,57.26,57.36,13700.0,39.5304,39.5856,39.5166,39.5856,13700.0
2007-11-28 11:35:00,57.34,57.55,57.28,57.32,14900.0,39.5718,39.7167,39.5304,39.558,14900.0
2007-11-28 11:40:00,57.32,57.54,57.32,57.36,16700.0,39.558,39.7098,39.558,39.5856,16700.0
2007-11-28 11:45:00,57.36,57.46,57.24,57.33,19000.0,39.5856,39.6546,39.5028,39.5649,19000.0
2007-11-28 11:50:00,57.33,57.4,57.19,57.35,16000.0,39.5649,39.6132,39.4682,39.5787,16000.0
2007-11-28 11:55:00,57.36,57.51,57.36,57.45,12900.0,39.5856,39.6891,39.5856,39.6477,12900.0
2007-11-28 12:00:00,57.46,57.76,57.46,57.65,13000.0,39.6546,39.8616,39.6546,39.7857,13000.0
2007-11-28 12:05:00,57.66,57.83,57.6,57.79,11400.0,39.7926,39.9099,39.7512,39.8823,11400.0
2007-11-28 12:10:00,57.72,57.78,57.69,57.77,7100.0,39.834,39.8754,39.8133,39.8685,7100.0
2007-11-28 12:15:00,57.79,57.87,57.6,57.75,15900.0,39.8823,39.9375,39.7512,39.8547,15900.0
2007-11-28 12:20:00,57.74,57.98,57.68,57.95,18800.0,39.8478,40.0134,39.8064,39.9927,18800.0
2007-11-28 12:25:00,57.93,58.02,57.84,57.84,11300.0,39.9789,40.041,39.9168,39.9168,11300.0
2007-11-28 12:30:00,57.83,58.04,57.72,57.86,15100.0,39.9099,40.0549,39.834,39.9306,15100.0
2007-11-28 12:35:00,57.85,57.91,57.76,57.76,8500.0,39.9237,39.9651,39.8616,39.8616,8500.0
2007-11-28 12:40:00,57.77,57.98,57.71,57.73,18200.0,39.8685,40.0134,39.8271,39.8409,18200.0
2007-11-28 12:45:00,57.73,58.03,57.71,57.93,23000.0,39.8409,40.048,39.8271,39.9789,23000.0
2007-11-28 12:50:00,57.94,57.94,57.72,57.79,20700.0,39.9858,39.9858,39.834,39.8823,20700.0
2007-11-28 12:55:00,57.84,57.85,57.72,57.82,9200.0,39.9168,39.9237,39.834,39.903,9200.0
2007-11-28 13:00:00,57.83,57.83,57.66,57.76,15700.0,39.9099,39.9099,39.7926,39.8616,15700.0
2007-11-28 13:05:00,57.76,57.79,57.63,57.75,8100.0,39.8616,39.8823,39.7719,39.8547,8100.0
2007-11-28 13:10:00,57.77,57.8,57.65,57.68,21100.0,39.8685,39.8892,39.7857,39.8064,21100.0
2007-11-28 13:15:00,57.69,57.95,57.69,57.95,20200.0,39.8133,39.9927,39.8133,39.9927,20200.0
2007-11-28 13:20:00,57.94,58.0,57.91,57.95,13800.0,39.9858,40.0272,39.9651,39.9927,13800.0
2007-11-28 13:25:00,57.95,58.02,57.86,57.97,14700.0,39.9927,40.041,39.9306,40.0065,14700.0
2007-11-28 13:30:00,57.97,58.09,57.9,57.94,18400.0,40.0065,40.0894,39.9582,39.9858,18400.0
2007-11-28 13:35:00,57.94,58.16,57.93,57.97,23400.0,39.9858,40.1377,39.9789,40.0065,23400.0
2007-11-28 13:40:00,57.99,57.99,57.81,57.89,9400.0,40.0203,40.0203,39.8961,39.9513,9400.0
2007-11-28 13:45:00,57.89,58.03,57.89,58.01,11000.0,39.9513,40.048,39.9513,40.0341,11000.0
2007-11-28 13:50:00,58.03,58.2,57.97,58.08,17500.0,40.048,40.1653,40.0065,40.0825,17500.0
2007-11-28 13:55:00,58.12,58.31,58.09,58.13,21200.0,40.1101,40.2412,40.0894,40.117,21200.0
2007-11-28 14:00:00,58.13,58.27,58.05,58.1,21100.0,40.117,40.2136,40.0618,40.0963,21100.0
2007-11-28 14:05:00,58.08,58.34,58.08,58.33,22200.0,40.0825,40.2619,40.0825,40.255,22200.0
2007-11-28 14:10:00,58.35,58.45,58.2,58.32,22000.0,40.2688,40.3378,40.1653,40.2481,22000.0
2007-11-28 14:15:00,58.34,58.47,58.28,58.31,14800.0,40.2619,40.3516,40.2205,40.2412,14800.0
2007-11-28 14:20:00,58.31,58.49,58.27,58.46,110000.0,40.2412,40.3654,40.2136,40.3447,110000.0
2007-11-28 14:25:00,58.46,58.48,58.4,58.43,17900.0,40.3447,40.3585,40.3033,40.324,17900.0
2007-11-28 14:30:00,58.43,58.47,58.37,58.4,26400.0,40.324,40.3516,40.2826,40.3033,26400.0
2007-11-28 14:35:00,58.42,58.46,58.32,58.37,24000.0,40.3171,40.3447,40.2481,40.2826,24000.0
2007-11-28 14:40:00,58.36,58.38,58.22,58.26,9700.0,40.2757,40.2895,40.1791,40.2067,9700.0
2007-11-28 14:45:00,58.24,58.57,58.24,58.46,42800.0,40.1929,40.4206,40.1929,40.3447,42800.0
2007-11-28 14:50:00,58.44,58.49,58.29,58.32,48200.0,40.3309,40.3654,40.2274,40.2481,48200.0
2007-11-28 14:55:00,58.31,58.45,58.3,58.42,16900.0,40.2412,40.3378,40.2343,40.3171,16900.0
2007-11-28 15:00:00,58.42,58.57,58.34,58.53,24400.0,40.3171,40.4206,40.2619,40.393,24400.0
2007-11-28 15:05:00,58.54,58.57,58.35,58.56,36900.0,40.3999,40.4206,40.2688,40.4137,36900.0
2007-11-28 15:10:00,58.53,58.8,58.52,58.79,195500.0,40.393,40.5793,40.3861,40.5724,195500.0
2007-11-28 15:15:00,58.81,58.98,58.66,58.73,58600.0,40.5862,40.7036,40.4827,40.531,58600.0
2007-11-28 15:20:00,58.75,58.88,58.74,58.82,29800.0,40.5448,40.6346,40.5379,40.5931,29800.0
2007-11-28 15:25:00,58.79,58.99,58.73,58.98,34200.0,40.5724,40.7105,40.531,40.7036,34200.0
2007-11-28 15:30:00,58.97,59.03,58.76,59.0,44900.0,40.6967,40.7381,40.5517,40.7174,44900.0
2007-11-28 15:35:00,58.99,59.07,58.83,58.89,40700.0,40.7105,40.7657,40.6001,40.6415,40700.0
2007-11-28 15:40:00,58.89,59.28,58.84,58.84,70000.0,40.6415,40.9106,40.607,40.607,70000.0
2007-11-28 15:45:00,58.84,58.84,58.6,58.6,43700.0,40.607,40.607,40.4413,40.4413,43700.0
2007-11-28 15:50:00,58.58,58.88,58.57,58.79,36900.0,40.4275,40.6346,40.4206,40.5724,36900.0
2007-11-28 15:55:00,58.76,58.98,58.72,58.92,43500.0,40.5517,40.7036,40.5241,40.6622,43500.0
2007-11-29 09:30:00,59.02,59.02,57.12,57.35,50300.0,40.7312,40.7312,39.4199,39.5787,50300.0
2007-11-29 09:35:00,57.36,57.6,57.12,57.19,35800.0,39.5856,39.7512,39.4199,39.4682,35800.0
2007-11-29 09:40:00,57.2,57.4,57.14,57.4,36700.0,39.4751,39.6132,39.4337,39.6132,36700.0
2007-11-29 09:45:00,57.42,57.43,56.85,56.96,38700.0,39.627,39.6339,39.2336,39.3095,38700.0
2007-11-29 09:50:00,56.96,57.01,56.75,56.85,23300.0,39.3095,39.344,39.1646,39.2336,23300.0
2007-11-29 09:55:00,56.82,56.95,56.77,56.77,21900.0,39.2129,39.3026,39.1784,39.1784,21900.0
2007-11-29 10:00:00,56.77,56.92,56.77,56.77,47100.0,39.1784,39.2819,39.1784,39.1784,47100.0
2007-11-29 10:05:00,56.78,56.93,56.76,56.77,52500.0,39.1853,39.2888,39.1715,39.1784,52500.0
2007-11-29 10:10:00,56.78,56.89,56.75,56.79,51800.0,39.1853,39.2612,39.1646,39.1922,51800.0
2007-11-29 10:15:00,56.79,56.86,56.77,56.79,40800.0,39.1922,39.2405,39.1784,39.1922,40800.0
2007-11-29 10:20:00,56.77,56.95,56.74,56.95,39000.0,39.1784,39.3026,39.1577,39.3026,39000.0
2007-11-29 10:25:00,56.95,56.95,56.65,56.65,50700.0,39.3026,39.3026,39.0956,39.0956,50700.0
2007-11-29 10:30:00,56.64,56.74,56.54,56.57,31000.0,39.0887,39.1577,39.0197,39.0404,31000.0
2007-11-29 10:35:00,56.56,56.62,56.4,56.41,61600.0,39.0335,39.0749,38.923,38.9299,61600.0
2007-11-29 10:40:00,56.38,56.43,56.28,56.3,58600.0,38.9092,38.9438,38.8402,38.854,58600.0
2007-11-29 10:45:00,56.3,56.32,56.19,56.24,68000.0,38.854,38.8678,38.7781,38.8126,68000.0
2007-11-29 10:50:00,56.25,56.34,56.21,56.33,17800.0,38.8195,38.8816,38.7919,38.8747,17800.0
2007-11-29 10:55:00,56.34,56.43,56.26,56.35,33800.0,38.8816,38.9438,38.8264,38.8885,33800.0
2007-11-29 11:00:00,56.34,56.36,56.19,56.22,92400.0,38.8816,38.8954,38.7781,38.7988,92400.0
2007-11-29 11:05:00,56.21,56.52,56.21,56.4,75800.0,38.7919,39.0059,38.7919,38.923,75800.0
2007-11-29 11:10:00,56.38,56.64,56.35,56.58,100100.0,38.9092,39.0887,38.8885,39.0473,100100.0
2007-11-29 11:15:00,56.57,56.64,56.54,56.63,23600.0,39.0404,39.0887,39.0197,39.0818,23600.0
2007-11-29 11:20:00,56.62,56.74,56.57,56.73,19500.0,39.0749,39.1577,39.0404,39.1508,19500.0
2007-11-29 11:25:00,56.73,57.04,56.71,57.02,56600.0,39.1508,39.3647,39.137,39.3509,56600.0
2007-11-29 11:30:00,57.05,57.16,56.99,57.13,39700.0,39.3716,39.4475,39.3302,39.4268,39700.0
2007-11-29 11:35:00,57.16,57.24,57.07,57.07,31600.0,39.4475,39.5028,39.3854,39.3854,31600.0
2007-11-29 11:40:00,57.06,57.31,57.05,57.31,14000.0,39.3785,39.5511,39.3716,39.5511,14000.0
2007-11-29 11:45:00,57.28,57.51,57.28,57.29,30800.0,39.5304,39.6891,39.5304,39.5373,30800.0
2007-11-29 11:50:00,57.31,57.41,57.29,57.37,12000.0,39.5511,39.6201,39.5373,39.5925,12000.0
2007-11-29 11:55:00,57.34,57.46,57.29,57.29,28100.0,39.5718,39.6546,39.5373,39.5373,28100.0
2007-11-29 12:00:00,57.28,57.4,57.28,57.39,19800.0,39.5304,39.6132,39.5304,39.6063,19800.0
2007-11-29 12:05:00,57.39,57.45,57.28,57.41,27300.0,39.6063,39.6477,39.5304,39.6201,27300.0
2007-11-29 12:10:00,57.42,57.42,57.2,57.2,11100.0,39.627,39.627,39.4751,39.4751,11100.0
2007-11-29 12:15:00,57.2,57.23,57.1,57.12,19900.0,39.4751,39.4959,39.4061,39.4199,19900.0
2007-11-29 12:20:00,57.12,57.3,57.09,57.3,15200.0,39.4199,39.5442,39.3992,39.5442,15200.0
2007-11-29 12:25:00,57.29,57.49,57.29,57.49,10400.0,39.5373,39.6753,39.5373,39.6753,10400.0
2007-11-29 12:30:00,57.46,57.52,57.35,57.43,19500.0,39.6546,39.696,39.5787,39.6339,19500.0
2007-11-29 12:35:00,57.44,57.6,57.42,57.6,14000.0,39.6408,39.7512,39.627,39.7512,14000.0
2007-11-29 12:40:00,57.6,57.61,57.47,57.47,21100.0,39.7512,39.7581,39.6615,39.6615,21100.0
2007-11-29 12:45:00,57.48,57.51,57.22,57.22,29200.0,39.6684,39.6891,39.4889,39.4889,29200.0
2007-11-29 12:50:00,57.22,57.38,57.15,57.38,38400.0,39.4889,39.5994,39.4406,39.5994,38400.0
2007-11-29 12:55:00,57.38,57.4,57.13,57.17,18300.0,39.5994,39.6132,39.4268,39.4544,18300.0
2007-11-29 13:00:00,57.12,57.25,57.05,57.05,14000.0,39.4199,39.5097,39.3716,39.3716,14000.0
2007-11-29 13:05:00,57.02,57.23,57.0,57.16,18300.0,39.3509,39.4959,39.3371,39.4475,18300.0
2007-11-29 13:10:00,57.14,57.14,56.95,57.03,21100.0,39.4337,39.4337,39.3026,39.3578,21100.0
2007-11-29 13:15:00,56.99,57.03,56.81,56.84,17900.0,39.3302,39.3578,39.206,39.2267,17900.0
2007-11-29 13:20:00,56.85,57.04,56.77,57.0,22500.0,39.2336,39.3647,39.1784,39.3371,22500.0
2007-11-29 13:25:00,57.0,57.04,56.86,57.03,15600.0,39.3371,39.3647,39.2405,39.3578,15600.0
2007-11-29 13:30:00,57.03,57.18,57.01,57.07,23900.0,39.3578,39.4613,39.344,39.3854,23900.0
2007-11-29 13:35:00,57.05,57.1,56.97,56.99,15200.0,39.3716,39.4061,39.3164,39.3302,15200.0
2007-11-29 13:40:00,56.98,56.98,56.75,56.82,21200.0,39.3233,39.3233,39.1646,39.2129,21200.0
2007-11-29 13:45:00,56.81,56.92,56.79,56.9,30300.0,39.206,39.2819,39.1922,39.2681,30300.0
2007-11-29 13:50:00,56.93,57.19,56.93,57.13,21600.0,39.2888,39.4682,39.2888,39.4268,21600.0
2007-11-29 13:55:00,57.1,57.16,57.0,57.06,22400.0,39.4061,39.4475,39.3371,39.3785,22400.0
2007-11-29 14:00:00,57.05,57.19,57.02,57.06,59000.0,39.3716,39.4682,39.3509,39.3785,59000.0
2007-11-29 14:05:00,57.07,57.12,57.0,57.0,29300.0,39.3854,39.4199,39.3371,39.3371,29300.0
2007-11-29 14:10:00,57.0,57.1,56.95,57.09,33100.0,39.3371,39.4061,39.3026,39.3992,33100.0
2007-11-29 14:15:00,57.11,57.25,57.11,57.15,22000.0,39.413,39.5097,39.413,39.4406,22000.0
2007-11-29 14:20:00,57.16,57.21,57.1,57.18,18900.0,39.4475,39.482,39.4061,39.4613,18900.0
2007-11-29 14:25:00,57.18,57.23,57.08,57.2,17200.0,39.4613,39.4959,39.3923,39.4751,17200.0
2007-11-29 14:30:00,57.21,57.22,57.0,57.01,15600.0,39.482,39.4889,39.3371,39.344,15600.0
2007-11-29 14:35:00,57.03,57.16,57.03,57.08,20200.0,39.3578,39.4475,39.3578,39.3923,20200.0
2007-11-29 14:40:00,57.09,57.35,57.07,57.35,28300.0,39.3992,39.5787,39.3854,39.5787,28300.0
2007-11-29 14:45:00,57.36,57.37,57.18,57.29,38500.0,39.5856,39.5925,39.4613,39.5373,38500.0
2007-11-29 14:50:00,57.26,57.38,57.2,57.27,23800.0,39.5166,39.5994,39.4751,39.5235,23800.0
2007-11-29 14:55:00,57.27,57.38,57.24,57.3,21400.0,39.5235,39.5994,39.5028,39.5442,21400.0
2007-11-29 15:00:00,57.32,57.5,57.28,57.41,22600.0,39.558,39.6822,39.5304,39.6201,22600.0
2007-11-29 15:05:00,57.43,57.49,57.28,57.31,37800.0,39.6339,39.6753,39.5304,39.5511,37800.0
2007-11-29 15:10:00,57.31,57.37,57.21,57.22,35500.0,39.5511,39.5925,39.482,39.4889,35500.0
2007-11-29 15:15:00,57.18,57.35,57.15,57.28,35300.0,39.4613,39.5787,39.4406,39.5304,35300.0
2007-11-29 15:20:00,57.27,57.34,57.13,57.33,37500.0,39.5235,39.5718,39.4268,39.5649,37500.0
2007-11-29 15:25:00,57.31,57.47,57.27,57.42,30500.0,39.5511,39.6615,39.5235,39.627,30500.0
2007-11-29 15:30:00,57.44,57.49,57.21,57.47,53900.0,39.6408,39.6753,39.482,39.6615,53900.0
2007-11-29 15:35:00,57.47,57.51,57.31,57.37,54600.0,39.6615,39.6891,39.5511,39.5925,54600.0
2007-11-29 15:40:00,57.38,57.67,57.24,57.67,31700.0,39.5994,39.7995,39.5028,39.7995,31700.0
2007-11-29 15:45:00,57.65,57.75,57.51,57.51,35300.0,39.7857,39.8547,39.6891,39.6891,35300.0
2007-11-29 15:50:00,57.5,57.73,57.5,57.54,45500.0,39.6822,39.8409,39.6822,39.7098,45500.0
2007-11-29 15:55:00,57.54,57.66,57.5,57.63,43200.0,39.7098,39.7926,39.6822,39.7719,43200.0
2007-11-30 09:30:00,58.89,59.95,58.89,59.45,3800.0,40.6415,41.373,40.6415,41.0279,3800.0
2007-11-30 09:35:00,59.83,60.33,59.6,59.93,97900.0,41.2902,41.6352,41.1314,41.3592,97900.0
2007-11-30 09:40:00,59.97,60.13,59.8,59.84,34300.0,41.3868,41.4972,41.2695,41.2971,34300.0
2007-11-30 09:45:00,59.82,60.07,59.59,59.87,48600.0,41.2833,41.4558,41.1245,41.3178,48600.0
2007-11-30 09:50:00,59.89,59.89,59.56,59.65,24900.0,41.3316,41.3316,41.1038,41.166,24900.0
2007-11-30 09:55:00,59.65,59.85,59.64,59.69,38300.0,41.166,41.304,41.1591,41.1936,38300.0
2007-11-30 10:00:00,59.69,59.85,59.53,59.53,55700.0,41.1936,41.304,41.0831,41.0831,55700.0
2007-11-30 10:05:00,59.56,59.6,59.51,59.59,19600.0,41.1038,41.1314,41.0693,41.1245,19600.0
2007-11-30 10:10:00,59.58,59.6,59.24,59.27,23400.0,41.1176,41.1314,40.883,40.9037,23400.0
2007-11-30 10:15:00,59.25,59.27,59.15,59.21,23300.0,40.8899,40.9037,40.8209,40.8623,23300.0
2007-11-30 10:20:00,59.19,59.19,58.96,58.96,50000.0,40.8485,40.8485,40.6898,40.6898,50000.0
2007-11-30 10:25:00,58.96,59.05,58.94,58.98,49400.0,40.6898,40.7519,40.676,40.7036,49400.0
2007-11-30 10:30:00,59.0,59.09,58.86,58.88,56400.0,40.7174,40.7795,40.6208,40.6346,56400.0
2007-11-30 10:35:00,58.89,59.01,58.77,58.88,45600.0,40.6415,40.7243,40.5586,40.6346,45600.0
2007-11-30 10:40:00,58.9,58.97,58.61,58.61,42100.0,40.6484,40.6967,40.4482,40.4482,42100.0
2007-11-30 10:45:00,58.65,58.66,58.37,58.37,40400.0,40.4758,40.4827,40.2826,40.2826,40400.0
2007-11-30 10:50:00,58.4,58.53,58.31,58.45,39900.0,40.3033,40.393,40.2412,40.3378,39900.0
2007-11-30 10:55:00,58.43,58.55,58.38,58.47,23300.0,40.324,40.4068,40.2895,40.3516,23300.0
2007-11-30 11:00:00,58.5,58.55,58.35,58.38,32600.0,40.3723,40.4068,40.2688,40.2895,32600.0
2007-11-30 11:05:00,58.38,58.45,58.34,58.4,39500.0,40.2895,40.3378,40.2619,40.3033,39500.0
2007-11-30 11:10:00,58.38,58.43,58.3,58.3,51200.0,40.2895,40.324,40.2343,40.2343,51200.0
2007-11-30 11:15:00,58.3,58.39,58.28,58.3,20500.0,40.2343,40.2964,40.2205,40.2343,20500.0
2007-11-30 11:20:00,58.3,58.53,58.3,58.36,68100.0,40.2343,40.393,40.2343,40.2757,68100.0
2007-11-30 11:25:00,58.36,58.49,58.33,58.49,19600.0,40.2757,40.3654,40.255,40.3654,19600.0
2007-11-30 11:30:00,58.47,58.58,58.39,58.55,18400.0,40.3516,40.4275,40.2964,40.4068,18400.0
2007-11-30 11:35:00,58.55,58.71,58.49,58.7,29300.0,40.4068,40.5172,40.3654,40.5103,29300.0
2007-11-30 11:40:00,58.7,58.82,58.63,58.68,15500.0,40.5103,40.5931,40.462,40.4965,15500.0
2007-11-30 11:45:00,58.69,58.88,58.68,58.87,9100.0,40.5034,40.6346,40.4965,40.6277,9100.0
2007-11-30 11:50:00,58.87,58.92,58.82,58.89,20400.0,40.6277,40.6622,40.5931,40.6415,20400.0
2007-11-30 11:55:00,58.9,59.04,58.87,59.01,15600.0,40.6484,40.745,40.6277,40.7243,15600.0
2007-11-30 12:00:00,59.01,59.11,58.97,59.08,16200.0,40.7243,40.7933,40.6967,40.7726,16200.0
2007-11-30 12:05:00,59.11,59.12,58.89,58.94,24700.0,40.7933,40.8002,40.6415,40.676,24700.0
2007-11-30 12:10:00,58.94,59.08,58.94,59.02,15600.0,40.676,40.7726,40.676,40.7312,15600.0
2007-11-30 12:15:00,59.02,59.06,58.96,59.02,11100.0,40.7312,40.7588,40.6898,40.7312,11100.0
2007-11-30 12:20:00,58.98,58.98,58.82,58.83,16500.0,40.7036,40.7036,40.5931,40.6001,16500.0
2007-11-30 12:25:00,58.82,59.1,58.81,59.1,15600.0,40.5931,40.7864,40.5862,40.7864,15600.0
2007-11-30 12:30:00,59.08,59.13,58.93,59.1,18800.0,40.7726,40.8071,40.6691,40.7864,18800.0
2007-11-30 12:35:00,59.08,59.08,58.97,58.97,12700.0,40.7726,40.7726,40.6967,40.6967,12700.0
2007-11-30 12:40:00,58.99,59.02,58.8,58.8,14600.0,40.7105,40.7312,40.5793,40.5793,14600.0
2007-11-30 12:45:00,58.81,59.0,58.81,58.94,25500.0,40.5862,40.7174,40.5862,40.676,25500.0
2007-11-30 12:50:00,58.94,59.03,58.89,58.91,10500.0,40.676,40.7381,40.6415,40.6553,10500.0
2007-11-30 12:55:00,58.89,59.01,58.89,58.97,11900.0,40.6415,40.7243,40.6415,40.6967,11900.0
2007-11-30 13:00:00,58.98,58.98,58.89,58.94,29200.0,40.7036,40.7036,40.6415,40.676,29200.0
2007-11-30 13:05:00,58.95,59.04,58.91,59.0,18700.0,40.6829,40.745,40.6553,40.7174,18700.0
2007-11-30 13:10:00,59.0,59.06,58.94,58.97,11200.0,40.7174,40.7588,40.676,40.6967,11200.0
2007-11-30 13:15:00,59.0,59.2,58.98,59.16,21300.0,40.7174,40.8554,40.7036,40.8278,21300.0
2007-11-30 13:20:00,59.16,59.2,59.1,59.16,9800.0,40.8278,40.8554,40.7864,40.8278,9800.0
2007-11-30 13:25:00,59.17,59.23,59.15,59.17,17300.0,40.8347,40.8761,40.8209,40.8347,17300.0
2007-11-30 13:30:00,59.16,59.24,59.16,59.21,15300.0,40.8278,40.883,40.8278,40.8623,15300.0
2007-11-30 13:35:00,59.22,59.42,59.21,59.31,28200.0,40.8692,41.0072,40.8623,40.9313,28200.0
2007-11-30 13:40:00,59.31,59.35,59.27,59.3,10100.0,40.9313,40.9589,40.9037,40.9244,10100.0
2007-11-30 13:45:00,59.28,59.33,59.24,59.33,16400.0,40.9106,40.9451,40.883,40.9451,16400.0
2007-11-30 13:50:00,59.32,59.35,59.27,59.35,18800.0,40.9382,40.9589,40.9037,40.9589,18800.0
2007-11-30 13:55:00,59.34,59.5,59.32,59.49,20800.0,40.952,41.0624,40.9382,41.0555,20800.0
2007-11-30 14:00:00,59.49,59.54,59.27,59.28,31900.0,41.0555,41.09,40.9037,40.9106,31900.0
2007-11-30 14:05:00,59.27,59.54,59.27,59.48,32600.0,40.9037,41.09,40.9037,41.0486,32600.0
2007-11-30 14:10:00,59.48,59.64,59.48,59.61,20100.0,41.0486,41.1591,41.0486,41.1383,20100.0
2007-11-30 14:15:00,59.61,59.77,59.56,59.72,50000.0,41.1383,41.2488,41.1038,41.2143,50000.0
2007-11-30 14:20:00,59.75,59.81,59.63,59.63,34400.0,41.235,41.2764,41.1522,41.1522,34400.0
2007-11-30 14:25:00,59.64,59.67,59.56,59.66,27100.0,41.1591,41.1798,41.1038,41.1729,27100.0
2007-11-30 14:30:00,59.66,59.86,59.52,59.84,46200.0,41.1729,41.3109,41.0762,41.2971,46200.0
2007-11-30 14:35:00,59.86,59.93,59.69,59.8,82100.0,41.3109,41.3592,41.1936,41.2695,82100.0
2007-11-30 14:40:00,59.77,59.82,59.34,59.34,40200.0,41.2488,41.2833,40.952,40.952,40200.0
2007-11-30 14:45:00,59.37,59.48,59.13,59.18,62100.0,40.9727,41.0486,40.8071,40.8416,62100.0
2007-11-30 14:50:00,59.21,59.24,59.03,59.12,50700.0,40.8623,40.883,40.7381,40.8002,50700.0
2007-11-30 14:55:00,59.11,59.13,58.93,59.02,38600.0,40.7933,40.8071,40.6691,40.7312,38600.0
2007-11-30 15:00:00,59.02,59.06,58.89,58.94,46700.0,40.7312,40.7588,40.6415,40.676,46700.0
2007-11-30 15:05:00,58.94,58.94,58.81,58.86,51400.0,40.676,40.676,40.5862,40.6208,51400.0
2007-11-30 15:10:00,58.85,58.93,58.73,58.86,46800.0,40.6139,40.6691,40.531,40.6208,46800.0
2007-11-30 15:15:00,58.86,58.93,58.67,58.91,52000.0,40.6208,40.6691,40.4896,40.6553,52000.0
2007-11-30 15:20:00,58.94,59.13,58.93,59.12,54200.0,40.676,40.8071,40.6691,40.8002,54200.0
2007-11-30 15:25:00,59.11,59.13,58.78,58.81,104000.0,40.7933,40.8071,40.5655,40.5862,104000.0
2007-11-30 15:30:00,58.88,59.02,58.83,58.87,67700.0,40.6346,40.7312,40.6001,40.6277,67700.0
2007-11-30 15:35:00,58.86,59.04,58.69,58.91,87000.0,40.6208,40.745,40.5034,40.6553,87000.0
2007-11-30 15:40:00,58.91,59.1,58.85,58.96,76900.0,40.6553,40.7864,40.6139,40.6898,76900.0
2007-11-30 15:45:00,58.96,58.96,58.67,58.84,70900.0,40.6898,40.6898,40.4896,40.607,70900.0
2007-11-30 15:50:00,58.85,58.9,58.69,58.87,74900.0,40.6139,40.6484,40.5034,40.6277,74900.0
2007-11-30 15:55:00,58.88,59.09,58.83,58.94,95400.0,40.6346,40.7795,40.6001,40.676,95400.0
2007-12-03 09:30:00,59.26,59.26,58.28,58.39,14600.0,40.8968,40.8968,40.2205,40.2964,14600.0
2007-12-03 09:35:00,58.39,58.55,57.85,57.86,19900.0,40.2964,40.4068,39.9237,39.9306,19900.0
2007-12-03 09:40:00,57.82,57.98,57.65,57.94,31600.0,39.903,40.0134,39.7857,39.9858,31600.0
2007-12-03 09:45:00,57.94,58.0,57.84,57.9,22800.0,39.9858,40.0272,39.9168,39.9582,22800.0
2007-12-03 09:50:00,57.9,58.05,57.85,57.95,35100.0,39.9582,40.0618,39.9237,39.9927,35100.0
2007-12-03 09:55:00,57.99,58.02,57.72,57.72,19000.0,40.0203,40.041,39.834,39.834,19000.0
2007-12-03 10:00:00,57.71,58.13,57.67,57.96,32100.0,39.8271,40.117,39.7995,39.9996,32100.0
2007-12-03 10:05:00,57.97,58.14,57.96,57.96,22000.0,40.0065,40.1239,39.9996,39.9996,22000.0
2007-12-03 10:10:00,58.0,58.19,57.96,58.16,20800.0,40.0272,40.1584,39.9996,40.1377,20800.0
2007-12-03 10:15:00,58.18,58.33,58.18,58.25,23800.0,40.1515,40.255,40.1515,40.1998,23800.0
2007-12-03 10:20:00,58.27,58.31,57.98,58.05,26100.0,40.2136,40.2412,40.0134,40.0618,26100.0
2007-12-03 10:25:00,58.05,58.05,57.8,57.85,33900.0,40.0618,40.0618,39.8892,39.9237,33900.0
2007-12-03 10:30:00,57.86,58.26,57.86,58.24,17100.0,39.9306,40.2067,39.9306,40.1929,17100.0
2007-12-03 10:35:00,58.27,58.44,58.24,58.24,15600.0,40.2136,40.3309,40.1929,40.1929,15600.0
2007-12-03 10:40:00,58.26,58.26,58.05,58.08,19000.0,40.2067,40.2067,40.0618,40.0825,19000.0
2007-12-03 10:45:00,58.1,58.23,57.96,57.96,19300.0,40.0963,40.186,39.9996,39.9996,19300.0
2007-12-03 10:50:00,57.96,57.96,57.84,57.85,16500.0,39.9996,39.9996,39.9168,39.9237,16500.0
2007-12-03 10:55:00,57.86,58.17,57.84,58.0,17400.0,39.9306,40.1446,39.9168,40.0272,17400.0
2007-12-03 11:00:00,58.01,58.09,57.91,57.94,14500.0,40.0341,40.0894,39.9651,39.9858,14500.0
2007-12-03 11:05:00,57.96,58.11,57.83,58.04,28300.0,39.9996,40.1032,39.9099,40.0549,28300.0
2007-12-03 11:10:00,58.04,58.05,57.77,57.82,6800.0,40.0549,40.0618,39.8685,39.903,6800.0
2007-12-03 11:15:00,57.77,57.82,57.68,57.82,11200.0,39.8685,39.903,39.8064,39.903,11200.0
2007-12-03 11:20:00,57.82,58.0,57.78,58.0,15800.0,39.903,40.0272,39.8754,40.0272,15800.0
2007-12-03 11:25:00,58.0,58.07,57.96,58.07,9900.0,40.0272,40.0756,39.9996,40.0756,9900.0
2007-12-03 11:30:00,58.1,58.14,58.09,58.11,7500.0,40.0963,40.1239,40.0894,40.1032,7500.0
2007-12-03 11:35:00,58.08,58.21,58.08,58.13,12000.0,40.0825,40.1722,40.0825,40.117,12000.0
2007-12-03 11:40:00,58.14,58.15,58.0,58.0,10700.0,40.1239,40.1308,40.0272,40.0272,10700.0
2007-12-03 11:45:00,57.99,58.22,57.96,58.2,13500.0,40.0203,40.1791,39.9996,40.1653,13500.0
2007-12-03 11:50:00,58.22,58.24,58.14,58.23,6800.0,40.1791,40.1929,40.1239,40.186,6800.0
2007-12-03 11:55:00,58.2,58.2,58.02,58.04,17700.0,40.1653,40.1653,40.041,40.0549,17700.0
2007-12-03 12:00:00,58.03,58.05,57.93,57.97,11200.0,40.048,40.0618,39.9789,40.0065,11200.0
2007-12-03 12:05:00,57.94,58.1,57.94,58.06,9800.0,39.9858,40.0963,39.9858,40.0687,9800.0
2007-12-03 12:10:00,58.06,58.15,58.06,58.14,9700.0,40.0687,40.1308,40.0687,40.1239,9700.0
2007-12-03 12:15:00,58.14,58.28,58.1,58.24,17400.0,40.1239,40.2205,40.0963,40.1929,17400.0
2007-12-03 12:20:00,58.24,58.24,58.1,58.11,11600.0,40.1929,40.1929,40.0963,40.1032,11600.0
2007-12-03 12:25:00,58.1,58.3,58.1,58.25,15100.0,40.0963,40.2343,40.0963,40.1998,15100.0
2007-12-03 12:30:00,58.21,58.29,58.19,58.22,10200.0,40.1722,40.2274,40.1584,40.1791,10200.0
2007-12-03 12:35:00,58.2,58.44,58.19,58.32,16300.0,40.1653,40.3309,40.1584,40.2481,16300.0
2007-12-03 12:40:00,58.32,58.35,58.18,58.18,14900.0,40.2481,40.2688,40.1515,40.1515,14900.0
2007-12-03 12:45:00,58.2,58.21,58.14,58.15,6700.0,40.1653,40.1722,40.1239,40.1308,6700.0
2007-12-03 12:50:00,58.15,58.27,58.11,58.13,17700.0,40.1308,40.2136,40.1032,40.117,17700.0
2007-12-03 12:55:00,58.13,58.13,58.0,58.07,15500.0,40.117,40.117,40.0272,40.0756,15500.0
2007-12-03 13:00:00,58.06,58.11,57.91,57.96,20200.0,40.0687,40.1032,39.9651,39.9996,20200.0
2007-12-03 13:05:00,57.96,57.98,57.9,57.97,12500.0,39.9996,40.0134,39.9582,40.0065,12500.0
2007-12-03 13:10:00,57.97,58.04,57.94,57.94,13200.0,40.0065,40.0549,39.9858,39.9858,13200.0
2007-12-03 13:15:00,57.94,58.04,57.91,58.03,13000.0,39.9858,40.0549,39.9651,40.048,13000.0
2007-12-03 13:20:00,58.03,58.07,57.99,58.0,11100.0,40.048,40.0756,40.0203,40.0272,11100.0
2007-12-03 13:25:00,58.0,58.07,57.95,57.99,17100.0,40.0272,40.0756,39.9927,40.0203,17100.0
2007-12-03 13:30:00,57.97,58.03,57.91,57.96,25100.0,40.0065,40.048,39.9651,39.9996,25100.0
2007-12-03 13:35:00,57.94,58.0,57.86,57.98,17500.0,39.9858,40.0272,39.9306,40.0134,17500.0
2007-12-03 13:40:00,57.97,57.97,57.82,57.86,17800.0,40.0065,40.0065,39.903,39.9306,17800.0
2007-12-03 13:45:00,57.86,57.89,57.8,57.84,13700.0,39.9306,39.9513,39.8892,39.9168,13700.0
2007-12-03 13:50:00,57.83,57.86,57.72,57.79,16100.0,39.9099,39.9306,39.834,39.8823,16100.0
2007-12-03 13:55:00,57.77,57.87,57.72,57.72,21000.0,39.8685,39.9375,39.834,39.834,21000.0
2007-12-03 14:00:00,57.75,57.9,57.73,57.86,13800.0,39.8547,39.9582,39.8409,39.9306,13800.0
2007-12-03 14:05:00,57.85,57.96,57.85,57.9,8700.0,39.9237,39.9996,39.9237,39.9582,8700.0
2007-12-03 14:10:00,57.9,57.9,57.75,57.88,13400.0,39.9582,39.9582,39.8547,39.9444,13400.0
2007-12-03 14:15:00,57.89,57.97,57.84,57.96,9700.0,39.9513,40.0065,39.9168,39.9996,9700.0
2007-12-03 14:20:00,57.96,58.01,57.92,57.92,11400.0,39.9996,40.0341,39.972,39.972,11400.0
2007-12-03 14:25:00,57.94,58.0,57.89,57.89,7200.0,39.9858,40.0272,39.9513,39.9513,7200.0
2007-12-03 14:30:00,57.88,57.89,57.78,57.84,19000.0,39.9444,39.9513,39.8754,39.9168,19000.0
2007-12-03 14:35:00,57.84,57.96,57.82,57.89,8700.0,39.9168,39.9996,39.903,39.9513,8700.0
2007-12-03 14:40:00,57.91,58.04,57.9,57.98,18700.0,39.9651,40.0549,39.9582,40.0134,18700.0
2007-12-03 14:45:00,57.98,57.99,57.89,57.99,12000.0,40.0134,40.0203,39.9513,40.0203,12000.0
2007-12-03 14:50:00,57.97,58.1,57.96,58.03,37400.0,40.0065,40.0963,39.9996,40.048,37400.0
2007-12-03 14:55:00,58.05,58.1,58.02,58.1,9900.0,40.0618,40.0963,40.041,40.0963,9900.0
2007-12-03 15:00:00,58.09,58.12,58.03,58.1,18200.0,40.0894,40.1101,40.048,40.0963,18200.0
2007-12-03 15:05:00,58.08,58.14,57.85,57.85,22500.0,40.0825,40.1239,39.9237,39.9237,22500.0
2007-12-03 15:10:00,57.86,58.05,57.86,57.98,23200.0,39.9306,40.0618,39.9306,40.0134,23200.0
2007-12-03 15:15:00,57.97,58.07,57.95,58.03,15800.0,40.0065,40.0756,39.9927,40.048,15800.0
2007-12-03 15:20:00,58.03,58.18,57.9,58.12,32800.0,40.048,40.1515,39.9582,40.1101,32800.0
2007-12-03 15:25:00,58.13,58.2,58.07,58.1,20000.0,40.117,40.1653,40.0756,40.0963,20000.0
2007-12-03 15:30:00,58.1,58.1,57.98,57.99,15300.0,40.0963,40.0963,40.0134,40.0203,15300.0
2007-12-03 15:35:00,57.99,58.1,57.99,58.05,25100.0,40.0203,40.0963,40.0203,40.0618,25100.0
2007-12-03 15:40:00,58.06,58.28,58.05,58.16,28600.0,40.0687,40.2205,40.0618,40.1377,28600.0
2007-12-03 15:45:00,58.17,58.18,58.03,58.1,29000.0,40.1446,40.1515,40.048,40.0963,29000.0
2007-12-03 15:50:00,58.11,58.13,57.91,58.01,18200.0,40.1032,40.117,39.9651,40.0341,18200.0
2007-12-03 15:55:00,58.01,58.1,58.01,58.01,21400.0,40.0341,40.0963,40.0341,40.0341,21400.0
2007-12-04 09:30:00,57.58,57.98,57.21,57.31,28100.0,39.7374,40.0134,39.482,39.5511,28100.0
2007-12-04 09:35:00,57.24,57.66,56.51,56.86,40600.0,39.5028,39.7926,38.999,39.2405,40600.0
2007-12-04 09:40:00,56.86,56.98,56.7,56.8,20400.0,39.2405,39.3233,39.1301,39.1991,20400.0
2007-12-04 09:45:00,56.85,56.91,56.17,56.59,41300.0,39.2336,39.275,38.7643,39.0542,41300.0
2007-12-04 09:50:00,56.57,56.78,56.55,56.67,11300.0,39.0404,39.1853,39.0266,39.1094,11300.0
2007-12-04 09:55:00,56.68,56.92,56.67,56.91,23400.0,39.1163,39.2819,39.1094,39.275,23400.0
2007-12-04 10:00:00,56.92,56.98,56.62,56.82,46000.0,39.2819,39.3233,39.0749,39.2129,46000.0
2007-12-04 10:05:00,56.82,56.92,56.74,56.86,13900.0,39.2129,39.2819,39.1577,39.2405,13900.0
2007-12-04 10:10:00,56.86,56.94,56.72,56.85,13400.0,39.2405,39.2957,39.1439,39.2336,13400.0
2007-12-04 10:15:00,56.85,56.92,56.7,56.88,13700.0,39.2336,39.2819,39.1301,39.2543,13700.0
2007-12-04 10:20:00,56.87,57.09,56.81,56.95,13700.0,39.2474,39.3992,39.206,39.3026,13700.0
2007-12-04 10:25:00,56.97,57.15,56.95,57.11,12200.0,39.3164,39.4406,39.3026,39.413,12200.0
2007-12-04 10:30:00,57.11,57.3,57.08,57.17,32900.0,39.413,39.5442,39.3923,39.4544,32900.0
2007-12-04 10:35:00,57.17,57.21,56.94,57.03,16500.0,39.4544,39.482,39.2957,39.3578,16500.0
2007-12-04 10:40:00,56.96,57.07,56.9,57.04,19300.0,39.3095,39.3854,39.2681,39.3647,19300.0
2007-12-04 10:45:00,57.05,57.07,56.8,56.84,13300.0,39.3716,39.3854,39.1991,39.2267,13300.0
2007-12-04 10:50:00,56.85,57.03,56.78,56.79,16900.0,39.2336,39.3578,39.1853,39.1922,16900.0
2007-12-04 10:55:00,56.78,56.9,56.75,56.84,18400.0,39.1853,39.2681,39.1646,39.2267,18400.0
2007-12-04 11:00:00,56.82,56.83,56.64,56.69,39000.0,39.2129,39.2198,39.0887,39.1232,39000.0
2007-12-04 11:05:00,56.76,56.78,56.58,56.72,24700.0,39.1715,39.1853,39.0473,39.1439,24700.0
2007-12-04 11:10:00,56.74,56.81,56.63,56.76,26300.0,39.1577,39.206,39.0818,39.1715,26300.0
2007-12-04 11:15:00,56.76,56.77,56.68,56.72,21300.0,39.1715,39.1784,39.1163,39.1439,21300.0
2007-12-04 11:20:00,56.72,56.84,56.71,56.81,29400.0,39.1439,39.2267,39.137,39.206,29400.0
2007-12-04 11:25:00,56.8,56.86,56.58,56.58,18900.0,39.1991,39.2405,39.0473,39.0473,18900.0
2007-12-04 11:30:00,56.57,56.64,56.47,56.48,9800.0,39.0404,39.0887,38.9714,38.9783,9800.0
2007-12-04 11:35:00,56.52,56.54,56.43,56.52,6300.0,39.0059,39.0197,38.9438,39.0059,6300.0
2007-12-04 11:40:00,56.55,56.63,56.49,56.63,11400.0,39.0266,39.0818,38.9852,39.0818,11400.0
2007-12-04 11:45:00,56.61,56.65,56.56,56.62,8900.0,39.068,39.0956,39.0335,39.0749,8900.0
2007-12-04 11:50:00,56.64,56.69,56.51,56.67,11700.0,39.0887,39.1232,38.999,39.1094,11700.0
2007-12-04 11:55:00,56.68,56.68,56.57,56.58,15000.0,39.1163,39.1163,39.0404,39.0473,15000.0
2007-12-04 12:00:00,56.59,56.81,56.58,56.8,25300.0,39.0542,39.206,39.0473,39.1991,25300.0
2007-12-04 12:05:00,56.78,56.85,56.71,56.73,18700.0,39.1853,39.2336,39.137,39.1508,18700.0
2007-12-04 12:10:00,56.76,56.83,56.67,56.7,10800.0,39.1715,39.2198,39.1094,39.1301,10800.0
2007-12-04 12:15:00,56.75,56.98,56.74,56.91,15700.0,39.1646,39.3233,39.1577,39.275,15700.0
2007-12-04 12:20:00,56.9,56.92,56.82,56.86,8900.0,39.2681,39.2819,39.2129,39.2405,8900.0
2007-12-04 12:25:00,56.9,56.99,56.88,56.95,9000.0,39.2681,39.3302,39.2543,39.3026,9000.0
2007-12-04 12:30:00,56.99,57.01,56.85,56.96,17000.0,39.3302,39.344,39.2336,39.3095,17000.0
2007-12-04 12:35:00,56.96,56.98,56.84,56.86,16300.0,39.3095,39.3233,39.2267,39.2405,16300.0
2007-12-04 12:40:00,56.84,56.88,56.81,56.81,12300.0,39.2267,39.2543,39.206,39.206,12300.0
2007-12-04 12:45:00,56.85,57.0,56.81,56.97,20700.0,39.2336,39.3371,39.206,39.3164,20700.0
2007-12-04 12:50:00,56.99,57.0,56.79,56.79,11800.0,39.3302,39.3371,39.1922,39.1922,11800.0
2007-12-04 12:55:00,56.8,56.92,56.79,56.88,33400.0,39.1991,39.2819,39.1922,39.2543,33400.0
2007-12-04 13:00:00,56.89,56.97,56.88,56.92,23600.0,39.2612,39.3164,39.2543,39.2819,23600.0
2007-12-04 13:05:00,56.9,56.96,56.78,56.8,12300.0,39.2681,39.3095,39.1853,39.1991,12300.0
2007-12-04 13:10:00,56.84,56.86,56.75,56.77,6500.0,39.2267,39.2405,39.1646,39.1784,6500.0
2007-12-04 13:15:00,56.77,56.84,56.76,56.79,9700.0,39.1784,39.2267,39.1715,39.1922,9700.0
2007-12-04 13:20:00,56.8,56.83,56.7,56.7,14900.0,39.1991,39.2198,39.1301,39.1301,14900.0
2007-12-04 13:25:00,56.72,56.73,56.61,56.72,17100.0,39.1439,39.1508,39.068,39.1439,17100.0
2007-12-04 13:30:00,56.7,56.74,56.64,56.69,45200.0,39.1301,39.1577,39.0887,39.1232,45200.0
2007-12-04 13:35:00,56.69,56.7,56.55,56.63,49900.0,39.1232,39.1301,39.0266,39.0818,49900.0
2007-12-04 13:40:00,56.63,56.65,56.55,56.63,21200.0,39.0818,39.0956,39.0266,39.0818,21200.0
2007-12-04 13:45:00,56.63,56.68,56.55,56.67,31200.0,39.0818,39.1163,39.0266,39.1094,31200.0
2007-12-04 13:50:00,56.65,56.69,56.53,56.57,28500.0,39.0956,39.1232,39.0128,39.0404,28500.0
2007-12-04 13:55:00,56.59,56.67,56.46,56.67,17800.0,39.0542,39.1094,38.9645,39.1094,17800.0
2007-12-04 14:00:00,56.65,56.67,56.47,56.56,27600.0,39.0956,39.1094,38.9714,39.0335,27600.0
2007-12-04 14:05:00,56.56,56.62,56.52,56.62,11400.0,39.0335,39.0749,39.0059,39.0749,11400.0
2007-12-04 14:10:00,56.6,56.64,56.47,56.63,11600.0,39.0611,39.0887,38.9714,39.0818,11600.0
2007-12-04 14:15:00,56.62,56.64,56.52,56.55,15700.0,39.0749,39.0887,39.0059,39.0266,15700.0
2007-12-04 14:20:00,56.54,56.71,56.54,56.56,16400.0,39.0197,39.137,39.0197,39.0335,16400.0
2007-12-04 14:25:00,56.54,56.69,56.51,56.64,16100.0,39.0197,39.1232,38.999,39.0887,16100.0
2007-12-04 14:30:00,56.65,56.7,56.63,56.66,10400.0,39.0956,39.1301,39.0818,39.1025,10400.0
2007-12-04 14:35:00,56.66,56.72,56.65,56.68,12400.0,39.1025,39.1439,39.0956,39.1163,12400.0
2007-12-04 14:40:00,56.67,56.79,56.62,56.7,21300.0,39.1094,39.1922,39.0749,39.1301,21300.0
2007-12-04 14:45:00,56.69,56.75,56.6,56.71,17400.0,39.1232,39.1646,39.0611,39.137,17400.0
2007-12-04 14:50:00,56.68,56.8,56.65,56.75,17700.0,39.1163,39.1991,39.0956,39.1646,17700.0
2007-12-04 14:55:00,56.76,56.76,56.6,56.64,21100.0,39.1715,39.1715,39.0611,39.0887,21100.0
2007-12-04 15:00:00,56.68,56.71,56.58,56.68,15700.0,39.1163,39.137,39.0473,39.1163,15700.0
2007-12-04 15:05:00,56.68,56.68,56.55,56.67,22000.0,39.1163,39.1163,39.0266,39.1094,22000.0
2007-12-04 15:10:00,56.65,56.69,56.57,56.6,22400.0,39.0956,39.1232,39.0404,39.0611,22400.0
2007-12-04 15:15:00,56.57,56.64,56.45,56.47,33900.0,39.0404,39.0887,38.9576,38.9714,33900.0
2007-12-04 15:20:00,56.47,56.64,56.46,56.6,21600.0,38.9714,39.0887,38.9645,39.0611,21600.0
2007-12-04 15:25:00,56.59,56.6,56.49,56.52,19100.0,39.0542,39.0611,38.9852,39.0059,19100.0
2007-12-04 15:30:00,56.52,56.53,56.4,56.53,23600.0,39.0059,39.0128,38.923,39.0128,23600.0
2007-12-04 15:35:00,56.51,56.57,56.35,56.39,26300.0,38.999,39.0404,38.8885,38.9161,26300.0
2007-12-04 15:40:00,56.39,56.39,56.3,56.34,83500.0,38.9161,38.9161,38.854,38.8816,83500.0
2007-12-04 15:45:00,56.36,56.37,56.14,56.16,70600.0,38.8954,38.9023,38.7436,38.7574,70600.0
2007-12-04 15:50:00,56.18,56.25,56.03,56.19,72200.0,38.7712,38.8195,38.6677,38.7781,72200.0
2007-12-04 15:55:00,56.2,56.24,56.13,56.19,57600.0,38.785,38.8126,38.7367,38.7781,57600.0
2007-12-05 09:30:00,57.38,58.17,57.23,57.54,33600.0,39.5994,40.1446,39.4959,39.7098,33600.0
2007-12-05 09:35:00,57.46,57.5,56.66,57.1,50700.0,39.6546,39.6822,39.1025,39.4061,50700.0
2007-12-05 09:40:00,57.07,57.41,56.77,57.23,81800.0,39.3854,39.6201,39.1784,39.4959,81800.0
2007-12-05 09:45:00,57.2,57.24,57.07,57.23,30700.0,39.4751,39.5028,39.3854,39.4959,30700.0
2007-12-05 09:50:00,57.2,57.38,57.05,57.05,29300.0,39.4751,39.5994,39.3716,39.3716,29300.0
2007-12-05 09:55:00,57.05,57.26,57.01,57.06,38000.0,39.3716,39.5166,39.344,39.3785,38000.0
2007-12-05 10:00:00,57.04,57.35,57.02,57.32,40900.0,39.3647,39.5787,39.3509,39.558,40900.0
2007-12-05 10:05:00,57.33,57.35,57.07,57.07,17700.0,39.5649,39.5787,39.3854,39.3854,17700.0
2007-12-05 10:10:00,57.08,57.11,56.93,57.0,32100.0,39.3923,39.413,39.2888,39.3371,32100.0
2007-12-05 10:15:00,56.99,57.11,56.94,57.03,58900.0,39.3302,39.413,39.2957,39.3578,58900.0
2007-12-05 10:20:00,57.0,57.05,56.88,56.9,42100.0,39.3371,39.3716,39.2543,39.2681,42100.0
2007-12-05 10:25:00,56.92,56.99,56.87,56.98,14700.0,39.2819,39.3302,39.2474,39.3233,14700.0
2007-12-05 10:30:00,56.96,57.03,56.93,57.02,29300.0,39.3095,39.3578,39.2888,39.3509,29300.0
2007-12-05 10:35:00,56.99,57.04,56.98,57.01,22800.0,39.3302,39.3647,39.3233,39.344,22800.0
2007-12-05 10:40:00,57.0,57.14,57.0,57.11,23300.0,39.3371,39.4337,39.3371,39.413,23300.0
2007-12-05 10:45:00,57.09,57.25,57.09,57.16,18000.0,39.3992,39.5097,39.3992,39.4475,18000.0
2007-12-05 10:50:00,57.14,57.24,57.14,57.24,10300.0,39.4337,39.5028,39.4337,39.5028,10300.0
2007-12-05 10:55:00,57.23,57.4,57.22,57.39,55100.0,39.4959,39.6132,39.4889,39.6063,55100.0
2007-12-05 11:00:00,57.4,57.42,57.35,57.36,57000.0,39.6132,39.627,39.5787,39.5856,57000.0
2007-12-05 11:05:00,57.35,57.47,57.35,57.47,17100.0,39.5787,39.6615,39.5787,39.6615,17100.0
2007-12-05 11:10:00,57.46,57.73,57.46,57.69,22400.0,39.6546,39.8409,39.6546,39.8133,22400.0
2007-12-05 11:15:00,57.68,57.73,57.63,57.7,17200.0,39.8064,39.8409,39.7719,39.8202,17200.0
2007-12-05 11:20:00,57.67,57.9,57.67,57.89,40100.0,39.7995,39.9582,39.7995,39.9513,40100.0
2007-12-05 11:25:00,57.9,58.23,57.87,58.23,70400.0,39.9582,40.186,39.9375,40.186,70400.0
2007-12-05 11:30:00,58.23,58.31,58.21,58.24,43000.0,40.186,40.2412,40.1722,40.1929,43000.0
2007-12-05 11:35:00,58.23,58.27,58.18,58.22,31000.0,40.186,40.2136,40.1515,40.1791,31000.0
2007-12-05 11:40:00,58.23,58.47,58.21,58.45,45800.0,40.186,40.3516,40.1722,40.3378,45800.0
2007-12-05 11:45:00,58.45,58.73,58.4,58.73,48700.0,40.3378,40.531,40.3033,40.531,48700.0
2007-12-05 11:50:00,58.74,58.76,58.57,58.59,33700.0,40.5379,40.5517,40.4206,40.4344,33700.0
2007-12-05 11:55:00,58.57,58.63,58.46,58.62,58500.0,40.4206,40.462,40.3447,40.4551,58500.0
2007-12-05 12:00:00,58.62,59.06,58.53,58.9,85000.0,40.4551,40.7588,40.393,40.6484,85000.0
2007-12-05 12:05:00,58.87,58.88,58.64,58.67,20400.0,40.6277,40.6346,40.4689,40.4896,20400.0
2007-12-05 12:10:00,58.65,58.82,58.62,58.7,23800.0,40.4758,40.5931,40.4551,40.5103,23800.0
2007-12-05 12:15:00,58.7,58.7,58.61,58.66,8400.0,40.5103,40.5103,40.4482,40.4827,8400.0
2007-12-05 12:20:00,58.67,58.68,58.59,58.63,9300.0,40.4896,40.4965,40.4344,40.462,9300.0
2007-12-05 12:25:00,58.62,58.77,58.61,58.7,12000.0,40.4551,40.5586,40.4482,40.5103,12000.0
2007-12-05 12:30:00,58.68,58.73,58.64,58.72,11500.0,40.4965,40.531,40.4689,40.5241,11500.0
2007-12-05 12:35:00,58.7,58.74,58.63,58.63,14900.0,40.5103,40.5379,40.462,40.462,14900.0
2007-12-05 12:40:00,58.63,58.66,58.55,58.6,10400.0,40.462,40.4827,40.4068,40.4413,10400.0
2007-12-05 12:45:00,58.58,58.62,58.55,58.58,8200.0,40.4275,40.4551,40.4068,40.4275,8200.0
2007-12-05 12:50:00,58.58,58.6,58.25,58.25,12100.0,40.4275,40.4413,40.1998,40.1998,12100.0
2007-12-05 12:55:00,58.26,58.28,58.05,58.14,27600.0,40.2067,40.2205,40.0618,40.1239,27600.0
2007-12-05 13:00:00,58.15,58.29,58.14,58.19,14900.0,40.1308,40.2274,40.1239,40.1584,14900.0
2007-12-05 13:05:00,58.19,58.22,58.08,58.1,21400.0,40.1584,40.1791,40.0825,40.0963,21400.0
2007-12-05 13:10:00,58.1,58.13,57.87,57.96,45600.0,40.0963,40.117,39.9375,39.9996,45600.0
2007-12-05 13:15:00,57.96,57.96,57.79,57.9,25200.0,39.9996,39.9996,39.8823,39.9582,25200.0
2007-12-05 13:20:00,57.9,58.0,57.8,57.85,39200.0,39.9582,40.0272,39.8892,39.9237,39200.0
2007-12-05 13:25:00,57.83,57.95,57.74,57.89,24000.0,39.9099,39.9927,39.8478,39.9513,24000.0
2007-12-05 13:30:00,57.87,57.99,57.86,57.99,33100.0,39.9375,40.0203,39.9306,40.0203,33100.0
2007-12-05 13:35:00,57.99,58.3,57.99,58.25,27200.0,40.0203,40.2343,40.0203,40.1998,27200.0
2007-12-05 13:40:00,58.23,58.36,58.14,58.32,16600.0,40.186,40.2757,40.1239,40.2481,16600.0
2007-12-05 13:45:00,58.31,58.36,58.21,58.31,24900.0,40.2412,40.2757,40.1722,40.2412,24900.0
2007-12-05 13:50:00,58.29,58.32,58.2,58.32,11000.0,40.2274,40.2481,40.1653,40.2481,11000.0
2007-12-05 13:55:00,58.31,58.37,58.19,58.19,8000.0,40.2412,40.2826,40.1584,40.1584,8000.0
2007-12-05 14:00:00,58.17,58.25,58.14,58.25,10500.0,40.1446,40.1998,40.1239,40.1998,10500.0
2007-12-05 14:05:00,58.24,58.27,58.15,58.2,13600.0,40.1929,40.2136,40.1308,40.1653,13600.0
2007-12-05 14:10:00,58.19,58.24,58.11,58.11,11300.0,40.1584,40.1929,40.1032,40.1032,11300.0
2007-12-05 14:15:00,58.1,58.15,58.04,58.12,12600.0,40.0963,40.1308,40.0549,40.1101,12600.0
2007-12-05 14:20:00,58.12,58.12,57.81,57.86,29600.0,40.1101,40.1101,39.8961,39.9306,29600.0
2007-12-05 14:25:00,57.85,58.0,57.8,57.94,26400.0,39.9237,40.0272,39.8892,39.9858,26400.0
2007-12-05 14:30:00,57.91,58.13,57.9,58.13,15800.0,39.9651,40.117,39.9582,40.117,15800.0
2007-12-05 14:35:00,58.12,58.2,58.07,58.15,34000.0,40.1101,40.1653,40.0756,40.1308,34000.0
2007-12-05 14:40:00,58.12,58.21,58.09,58.14,18000.0,40.1101,40.1722,40.0894,40.1239,18000.0
2007-12-05 14:45:00,58.11,58.22,58.11,58.21,7500.0,40.1032,40.1791,40.1032,40.1722,7500.0
2007-12-05 14:50:00,58.19,58.2,57.95,58.01,18100.0,40.1584,40.1653,39.9927,40.0341,18100.0
2007-12-05 14:55:00,57.99,58.13,57.92,58.12,17000.0,40.0203,40.117,39.972,40.1101,17000.0
2007-12-05 15:00:00,58.08,58.11,58.0,58.11,13500.0,40.0825,40.1032,40.0272,40.1032,13500.0
2007-12-05 15:05:00,58.1,58.13,57.99,58.12,15800.0,40.0963,40.117,40.0203,40.1101,15800.0
2007-12-05 15:10:00,58.09,58.37,58.09,58.36,39000.0,40.0894,40.2826,40.0894,40.2757,39000.0
2007-12-05 15:15:00,58.36,58.43,58.19,58.43,29200.0,40.2757,40.324,40.1584,40.324,29200.0
2007-12-05 15:20:00,58.41,58.5,58.3,58.36,25000.0,40.3102,40.3723,40.2343,40.2757,25000.0
2007-12-05 15:25:00,58.36,58.47,58.32,58.32,18600.0,40.2757,40.3516,40.2481,40.2481,18600.0
2007-12-05 15:30:00,58.32,58.48,58.32,58.42,21000.0,40.2481,40.3585,40.2481,40.3171,21000.0
2007-12-05 15:35:00,58.41,58.68,58.35,58.65,24900.0,40.3102,40.4965,40.2688,40.4758,24900.0
2007-12-05 15:40:00,58.63,58.91,58.52,58.85,65700.0,40.462,40.6553,40.3861,40.6139,65700.0
2007-12-05 15:45:00,58.82,58.93,58.67,58.93,69300.0,40.5931,40.6691,40.4896,40.6691,69300.0
2007-12-05 15:50:00,58.93,58.97,58.83,58.94,61200.0,40.6691,40.6967,40.6001,40.676,61200.0
2007-12-05 15:55:00,58.94,58.97,58.79,58.89,72800.0,40.676,40.6967,40.5724,40.6415,72800.0
2007-12-06 09:30:00,58.55,58.55,57.89,57.96,19800.0,40.4068,40.4068,39.9513,39.9996,19800.0
2007-12-06 09:35:00,58.0,59.0,57.99,58.98,20200.0,40.0272,40.7174,40.0203,40.7036,20200.0
2007-12-06 09:40:00,58.92,59.23,58.92,59.11,15200.0,40.6622,40.8761,40.6622,40.7933,15200.0
2007-12-06 09:45:00,59.08,59.38,59.04,59.36,12500.0,40.7726,40.9796,40.745,40.9658,12500.0
2007-12-06 09:50:00,59.27,59.35,59.1,59.19,18700.0,40.9037,40.9589,40.7864,40.8485,18700.0
2007-12-06 09:55:00,59.24,59.44,59.1,59.31,19700.0,40.883,41.021,40.7864,40.9313,19700.0
2007-12-06 10:00:00,59.31,59.6,59.17,59.6,8300.0,40.9313,41.1314,40.8347,41.1314,8300.0
2007-12-06 10:05:00,59.6,59.6,59.18,59.33,24100.0,41.1314,41.1314,40.8416,40.9451,24100.0
2007-12-06 10:10:00,59.32,59.42,59.21,59.25,12500.0,40.9382,41.0072,40.8623,40.8899,12500.0
2007-12-06 10:15:00,59.23,59.39,59.14,59.14,11000.0,40.8761,40.9865,40.814,40.814,11000.0
2007-12-06 10:20:00,59.14,59.32,59.0,59.0,22500.0,40.814,40.9382,40.7174,40.7174,22500.0
2007-12-06 10:25:00,59.0,59.17,58.9,59.09,26200.0,40.7174,40.8347,40.6484,40.7795,26200.0
2007-12-06 10:30:00,59.1,59.1,58.83,58.91,19600.0,40.7864,40.7864,40.6001,40.6553,19600.0
2007-12-06 10:35:00,58.91,59.03,58.85,59.0,21900.0,40.6553,40.7381,40.6139,40.7174,21900.0
2007-12-06 10:40:00,59.01,59.06,58.96,59.02,18000.0,40.7243,40.7588,40.6898,40.7312,18000.0
2007-12-06 10:45:00,59.07,59.21,59.07,59.15,13200.0,40.7657,40.8623,40.7657,40.8209,13200.0
2007-12-06 10:50:00,59.17,59.33,59.12,59.3,9400.0,40.8347,40.9451,40.8002,40.9244,9400.0
2007-12-06 10:55:00,59.29,59.33,59.11,59.33,15600.0,40.9175,40.9451,40.7933,40.9451,15600.0
2007-12-06 11:00:00,59.29,59.29,59.16,59.16,8500.0,40.9175,40.9175,40.8278,40.8278,8500.0
2007-12-06 11:05:00,59.13,59.31,59.13,59.29,7300.0,40.8071,40.9313,40.8071,40.9175,7300.0
2007-12-06 11:10:00,59.29,59.39,59.22,59.39,17700.0,40.9175,40.9865,40.8692,40.9865,17700.0
2007-12-06 11:15:00,59.39,59.53,59.39,59.46,18300.0,40.9865,41.0831,40.9865,41.0348,18300.0
2007-12-06 11:20:00,59.46,59.59,59.36,59.56,13400.0,41.0348,41.1245,40.9658,41.1038,13400.0
2007-12-06 11:25:00,59.55,59.55,59.41,59.41,5400.0,41.0969,41.0969,41.0003,41.0003,5400.0
2007-12-06 11:30:00,59.42,59.52,59.39,59.4,14700.0,41.0072,41.0762,40.9865,40.9934,14700.0
2007-12-06 11:35:00,59.39,59.45,59.3,59.32,7200.0,40.9865,41.0279,40.9244,40.9382,7200.0
2007-12-06 11:40:00,59.3,59.43,59.3,59.43,9400.0,40.9244,41.0141,40.9244,41.0141,9400.0
2007-12-06 11:45:00,59.38,59.42,59.27,59.3,9900.0,40.9796,41.0072,40.9037,40.9244,9900.0
2007-12-06 11:50:00,59.32,59.32,59.2,59.2,9500.0,40.9382,40.9382,40.8554,40.8554,9500.0
2007-12-06 11:55:00,59.24,59.34,59.2,59.32,5700.0,40.883,40.952,40.8554,40.9382,5700.0
2007-12-06 12:00:00,59.33,59.41,59.33,59.41,6900.0,40.9451,41.0003,40.9451,41.0003,6900.0
2007-12-06 12:05:00,59.46,59.52,59.45,59.49,6700.0,41.0348,41.0762,41.0279,41.0555,6700.0
2007-12-06 12:10:00,59.5,59.51,59.33,59.4,8500.0,41.0624,41.0693,40.9451,40.9934,8500.0
2007-12-06 12:15:00,59.4,59.4,59.33,59.36,4900.0,40.9934,40.9934,40.9451,40.9658,4900.0
2007-12-06 12:20:00,59.35,59.45,59.33,59.43,8200.0,40.9589,41.0279,40.9451,41.0141,8200.0
2007-12-06 12:25:00,59.44,59.44,59.24,59.24,12300.0,41.021,41.021,40.883,40.883,12300.0
2007-12-06 12:30:00,59.27,59.29,59.16,59.26,17900.0,40.9037,40.9175,40.8278,40.8968,17900.0
2007-12-06 12:35:00,59.28,59.36,59.23,59.27,18800.0,40.9106,40.9658,40.8761,40.9037,18800.0
2007-12-06 12:40:00,59.29,59.32,59.2,59.28,10100.0,40.9175,40.9382,40.8554,40.9106,10100.0
2007-12-06 12:45:00,59.3,59.35,59.22,59.31,16300.0,40.9244,40.9589,40.8692,40.9313,16300.0
2007-12-06 12:50:00,59.31,59.37,59.24,59.37,10200.0,40.9313,40.9727,40.883,40.9727,10200.0
2007-12-06 12:55:00,59.36,59.44,59.36,59.4,9500.0,40.9658,41.021,40.9658,40.9934,9500.0
2007-12-06 13:00:00,59.41,59.58,59.4,59.58,9700.0,41.0003,41.1176,40.9934,41.1176,9700.0
2007-12-06 13:05:00,59.6,59.61,59.53,59.58,8200.0,41.1314,41.1383,41.0831,41.1176,8200.0
2007-12-06 13:10:00,59.56,59.63,59.5,59.54,10600.0,41.1038,41.1522,41.0624,41.09,10600.0
2007-12-06 13:15:00,59.49,59.49,59.25,59.25,14800.0,41.0555,41.0555,40.8899,40.8899,14800.0
2007-12-06 13:20:00,59.23,59.41,59.2,59.31,21900.0,40.8761,41.0003,40.8554,40.9313,21900.0
2007-12-06 13:25:00,59.31,59.32,59.13,59.17,16300.0,40.9313,40.9382,40.8071,40.8347,16300.0
2007-12-06 13:30:00,59.2,59.23,59.09,59.09,16100.0,40.8554,40.8761,40.7795,40.7795,16100.0
2007-12-06 13:35:00,59.07,59.16,58.89,59.12,21400.0,40.7657,40.8278,40.6415,40.8002,21400.0
2007-12-06 13:40:00,59.14,59.37,59.13,59.37,19700.0,40.814,40.9727,40.8071,40.9727,19700.0
2007-12-06 13:45:00,59.39,59.39,59.18,59.28,18600.0,40.9865,40.9865,40.8416,40.9106,18600.0
2007-12-06 13:50:00,59.28,59.31,59.19,59.26,13700.0,40.9106,40.9313,40.8485,40.8968,13700.0
2007-12-06 13:55:00,59.26,59.26,59.1,59.18,20000.0,40.8968,40.8968,40.7864,40.8416,20000.0
2007-12-06 14:00:00,59.17,59.2,58.98,59.0,29100.0,40.8347,40.8554,40.7036,40.7174,29100.0
2007-12-06 14:05:00,59.0,59.31,58.99,59.27,19300.0,40.7174,40.9313,40.7105,40.9037,19300.0
2007-12-06 14:10:00,59.26,59.41,59.23,59.4,19600.0,40.8968,41.0003,40.8761,40.9934,19600.0
2007-12-06 14:15:00,59.42,59.45,59.26,59.36,28400.0,41.0072,41.0279,40.8968,40.9658,28400.0
2007-12-06 14:20:00,59.36,59.46,59.35,59.39,17700.0,40.9658,41.0348,40.9589,40.9865,17700.0
2007-12-06 14:25:00,59.41,59.52,59.36,59.45,28000.0,41.0003,41.0762,40.9658,41.0279,28000.0
2007-12-06 14:30:00,59.45,59.63,59.43,59.6,18900.0,41.0279,41.1522,41.0141,41.1314,18900.0
2007-12-06 14:35:00,59.62,59.66,59.49,59.61,18600.0,41.1452,41.1729,41.0555,41.1383,18600.0
2007-12-06 14:40:00,59.64,59.84,59.64,59.84,11200.0,41.1591,41.2971,41.1591,41.2971,11200.0
2007-12-06 14:45:00,59.82,59.92,59.75,59.78,17600.0,41.2833,41.3523,41.235,41.2557,17600.0
2007-12-06 14:50:00,59.8,59.93,59.73,59.92,10800.0,41.2695,41.3592,41.2212,41.3523,10800.0
2007-12-06 14:55:00,59.91,59.91,59.78,59.78,5800.0,41.3454,41.3454,41.2557,41.2557,5800.0
2007-12-06 15:00:00,59.78,60.02,59.78,60.0,19900.0,41.2557,41.4213,41.2557,41.4075,19900.0
2007-12-06 15:05:00,60.0,60.2,59.99,60.07,17700.0,41.4075,41.5455,41.4006,41.4558,17700.0
2007-12-06 15:10:00,60.07,60.17,59.96,59.96,14000.0,41.4558,41.5248,41.3799,41.3799,14000.0
2007-12-06 15:15:00,59.97,60.19,59.97,60.08,14100.0,41.3868,41.5386,41.3868,41.4627,14100.0
2007-12-06 15:20:00,60.08,60.24,60.08,60.23,18100.0,41.4627,41.5731,41.4627,41.5662,18100.0
2007-12-06 15:25:00,60.21,60.4,60.21,60.4,20300.0,41.5524,41.6835,41.5524,41.6835,20300.0
2007-12-06 15:30:00,60.38,60.43,60.32,60.43,28900.0,41.6697,41.7043,41.6283,41.7043,28900.0
2007-12-06 15:35:00,60.41,60.58,60.41,60.51,33000.0,41.6904,41.8078,41.6904,41.7595,33000.0
2007-12-06 15:40:00,60.53,60.59,60.4,60.48,28400.0,41.7733,41.8147,41.6835,41.7388,28400.0
2007-12-06 15:45:00,60.47,60.77,60.47,60.72,50500.0,41.7319,41.9389,41.7319,41.9044,50500.0
2007-12-06 15:50:00,60.72,60.87,60.66,60.67,48100.0,41.9044,42.0079,41.863,41.8699,48100.0
2007-12-06 15:55:00,60.67,60.7,60.55,60.68,46200.0,41.8699,41.8906,41.7871,41.8768,46200.0
2007-12-07 09:30:00,60.2,61.01,60.2,60.65,132500.0,41.5455,42.1045,41.5455,41.8561,132500.0
2007-12-07 09:35:00,60.66,60.73,60.07,60.46,17200.0,41.863,41.9113,41.4558,41.725,17200.0
2007-12-07 09:40:00,60.46,60.9,60.45,60.9,4400.0,41.725,42.0286,41.7181,42.0286,4400.0
2007-12-07 09:45:00,60.91,61.12,60.91,61.07,9700.0,42.0355,42.1804,42.0355,42.1459,9700.0
2007-12-07 09:50:00,61.08,61.24,61.07,61.24,36900.0,42.1528,42.2633,42.1459,42.2633,36900.0
2007-12-07 09:55:00,61.24,61.58,61.17,61.4,63400.0,42.2633,42.4979,42.2149,42.3737,63400.0
2007-12-07 10:00:00,61.44,61.51,61.42,61.45,34500.0,42.4013,42.4496,42.3875,42.4082,34500.0
2007-12-07 10:05:00,61.44,61.5,61.1,61.15,45800.0,42.4013,42.4427,42.1666,42.2011,45800.0
2007-12-07 10:10:00,61.16,61.37,60.98,61.05,29600.0,42.208,42.353,42.0838,42.1321,29600.0
2007-12-07 10:15:00,61.03,61.13,60.76,60.83,74200.0,42.1183,42.1873,41.932,41.9803,74200.0
2007-12-07 10:20:00,60.83,60.88,60.59,60.59,42900.0,41.9803,42.0148,41.8147,41.8147,42900.0
2007-12-07 10:25:00,60.6,60.66,60.35,60.37,26800.0,41.8216,41.863,41.649,41.6628,26800.0
2007-12-07 10:30:00,60.35,60.39,60.24,60.26,49300.0,41.649,41.6766,41.5731,41.5869,49300.0
2007-12-07 10:35:00,60.26,60.33,60.22,60.33,29900.0,41.5869,41.6352,41.5593,41.6352,29900.0
2007-12-07 10:40:00,60.31,60.38,60.2,60.3,21000.0,41.6214,41.6697,41.5455,41.6145,21000.0
2007-12-07 10:45:00,60.24,60.29,60.23,60.27,20900.0,41.5731,41.6076,41.5662,41.5938,20900.0
2007-12-07 10:50:00,60.26,60.27,59.95,60.05,33500.0,41.5869,41.5938,41.373,41.442,33500.0
2007-12-07 10:55:00,60.03,60.06,59.94,60.03,22500.0,41.4282,41.4489,41.3661,41.4282,22500.0
2007-12-07 11:00:00,60.02,60.25,60.01,60.16,18700.0,41.4213,41.58,41.4144,41.5179,18700.0
2007-12-07 11:05:00,60.16,60.19,60.1,60.18,8600.0,41.5179,41.5386,41.4765,41.5317,8600.0
2007-12-07 11:10:00,60.18,60.27,60.14,60.24,21700.0,41.5317,41.5938,41.5041,41.5731,21700.0
2007-12-07 11:15:00,60.23,60.31,60.21,60.22,9300.0,41.5662,41.6214,41.5524,41.5593,9300.0
2007-12-07 11:20:00,60.23,60.25,60.07,60.11,13800.0,41.5662,41.58,41.4558,41.4834,13800.0
2007-12-07 11:25:00,60.1,60.25,60.1,60.2,10100.0,41.4765,41.58,41.4765,41.5455,10100.0
2007-12-07 11:30:00,60.2,60.27,60.19,60.27,12000.0,41.5455,41.5938,41.5386,41.5938,12000.0
2007-12-07 11:35:00,60.25,60.35,60.25,60.34,10700.0,41.58,41.649,41.58,41.6421,10700.0
2007-12-07 11:40:00,60.34,60.43,60.34,60.43,6400.0,41.6421,41.7043,41.6421,41.7043,6400.0
2007-12-07 11:45:00,60.42,60.54,60.32,60.53,15200.0,41.6973,41.7802,41.6283,41.7733,15200.0
2007-12-07 11:50:00,60.52,60.58,60.47,60.5,10900.0,41.7664,41.8078,41.7319,41.7526,10900.0
2007-12-07 11:55:00,60.49,60.55,60.48,60.49,4100.0,41.7457,41.7871,41.7388,41.7457,4100.0
2007-12-07 12:00:00,60.48,60.56,60.47,60.55,11800.0,41.7388,41.794,41.7319,41.7871,11800.0
2007-12-07 12:05:00,60.54,60.57,60.54,60.57,3600.0,41.7802,41.8009,41.7802,41.8009,3600.0
2007-12-07 12:10:00,60.55,60.6,60.52,60.58,12400.0,41.7871,41.8216,41.7664,41.8078,12400.0
2007-12-07 12:15:00,60.57,60.62,60.52,60.54,12900.0,41.8009,41.8354,41.7664,41.7802,12900.0
2007-12-07 12:20:00,60.54,60.56,60.5,60.51,11100.0,41.7802,41.794,41.7526,41.7595,11100.0
2007-12-07 12:25:00,60.51,60.53,60.37,60.41,27800.0,41.7595,41.7733,41.6628,41.6904,27800.0
2007-12-07 12:30:00,60.41,60.43,60.4,60.43,8800.0,41.6904,41.7043,41.6835,41.7043,8800.0
2007-12-07 12:35:00,60.41,60.41,60.38,60.4,6300.0,41.6904,41.6904,41.6697,41.6835,6300.0
2007-12-07 12:40:00,60.37,60.38,60.3,60.33,11800.0,41.6628,41.6697,41.6145,41.6352,11800.0
2007-12-07 12:45:00,60.32,60.39,60.31,60.34,14000.0,41.6283,41.6766,41.6214,41.6421,14000.0
2007-12-07 12:50:00,60.33,60.35,60.24,60.25,17600.0,41.6352,41.649,41.5731,41.58,17600.0
2007-12-07 12:55:00,60.23,60.29,60.2,60.22,11600.0,41.5662,41.6076,41.5455,41.5593,11600.0
2007-12-07 13:00:00,60.22,60.26,60.2,60.21,12800.0,41.5593,41.5869,41.5455,41.5524,12800.0
2007-12-07 13:05:00,60.23,60.23,60.12,60.13,20400.0,41.5662,41.5662,41.4903,41.4972,20400.0
2007-12-07 13:10:00,60.13,60.28,60.11,60.16,19000.0,41.4972,41.6007,41.4834,41.5179,19000.0
2007-12-07 13:15:00,60.13,60.14,59.87,60.04,53400.0,41.4972,41.5041,41.3178,41.4351,53400.0
2007-12-07 13:20:00,60.04,60.09,59.78,59.84,29100.0,41.4351,41.4696,41.2557,41.2971,29100.0
2007-12-07 13:25:00,59.86,59.86,59.7,59.81,24800.0,41.3109,41.3109,41.2005,41.2764,24800.0
2007-12-07 13:30:00,59.8,59.86,59.73,59.79,17500.0,41.2695,41.3109,41.2212,41.2626,17500.0
2007-12-07 13:35:00,59.78,59.83,59.69,59.7,15900.0,41.2557,41.2902,41.1936,41.2005,15900.0
2007-12-07 13:40:00,59.69,59.89,59.67,59.89,32100.0,41.1936,41.3316,41.1798,41.3316,32100.0
2007-12-07 13:45:00,59.89,60.04,59.82,59.86,12600.0,41.3316,41.4351,41.2833,41.3109,12600.0
2007-12-07 13:50:00,59.85,59.85,59.74,59.76,16200.0,41.304,41.304,41.2281,41.2419,16200.0
2007-12-07 13:55:00,59.75,59.92,59.75,59.82,43100.0,41.235,41.3523,41.235,41.2833,43100.0
2007-12-07 14:00:00,59.8,59.94,59.8,59.86,17500.0,41.2695,41.3661,41.2695,41.3109,17500.0
2007-12-07 14:05:00,59.83,59.92,59.66,59.71,36800.0,41.2902,41.3523,41.1729,41.2074,36800.0
2007-12-07 14:10:00,59.7,59.72,59.54,59.6,25700.0,41.2005,41.2143,41.09,41.1314,25700.0
2007-12-07 14:15:00,59.6,59.63,59.48,59.54,16400.0,41.1314,41.1522,41.0486,41.09,16400.0
2007-12-07 14:20:00,59.53,59.58,59.49,59.58,18900.0,41.0831,41.1176,41.0555,41.1176,18900.0
2007-12-07 14:25:00,59.56,59.59,59.55,59.58,17000.0,41.1038,41.1245,41.0969,41.1176,17000.0
2007-12-07 14:30:00,59.56,59.69,59.56,59.62,43800.0,41.1038,41.1936,41.1038,41.1452,43800.0
2007-12-07 14:35:00,59.6,59.68,59.56,59.56,35900.0,41.1314,41.1867,41.1038,41.1038,35900.0
2007-12-07 14:40:00,59.56,59.59,59.47,59.48,14900.0,41.1038,41.1245,41.0417,41.0486,14900.0
2007-12-07 14:45:00,59.48,59.52,59.41,59.48,16300.0,41.0486,41.0762,41.0003,41.0486,16300.0
2007-12-07 14:50:00,59.45,59.51,59.41,59.45,11500.0,41.0279,41.0693,41.0003,41.0279,11500.0
2007-12-07 14:55:00,59.44,59.56,59.44,59.55,11500.0,41.021,41.1038,41.021,41.0969,11500.0
2007-12-07 15:00:00,59.54,59.62,59.51,59.57,19400.0,41.09,41.1452,41.0693,41.1107,19400.0
2007-12-07 15:05:00,59.58,59.76,59.51,59.55,30300.0,41.1176,41.2419,41.0693,41.0969,30300.0
2007-12-07 15:10:00,59.53,59.66,59.48,59.55,28700.0,41.0831,41.1729,41.0486,41.0969,28700.0
2007-12-07 15:15:00,59.52,59.56,59.39,59.51,17400.0,41.0762,41.1038,40.9865,41.0693,17400.0
2007-12-07 15:20:00,59.48,59.66,59.44,59.6,36400.0,41.0486,41.1729,41.021,41.1314,36400.0
2007-12-07 15:25:00,59.6,59.62,59.38,59.43,21800.0,41.1314,41.1452,40.9796,41.0141,21800.0
2007-12-07 15:30:00,59.41,59.47,59.28,59.36,20000.0,41.0003,41.0417,40.9106,40.9658,20000.0
2007-12-07 15:35:00,59.37,59.46,59.32,59.44,26900.0,40.9727,41.0348,40.9382,41.021,26900.0
2007-12-07 15:40:00,59.42,59.44,59.21,59.25,20400.0,41.0072,41.021,40.8623,40.8899,20400.0
2007-12-07 15:45:00,59.25,59.31,59.18,59.23,40000.0,40.8899,40.9313,40.8416,40.8761,40000.0
2007-12-07 15:50:00,59.22,59.23,58.98,59.01,39900.0,40.8692,40.8761,40.7036,40.7243,39900.0
2007-12-07 15:55:00,59.03,59.33,59.03,59.25,29100.0,40.7381,40.9451,40.7381,40.8899,29100.0
2007-12-10 09:30:00,59.39,60.09,59.14,60.09,18600.0,40.9865,41.4696,40.814,41.4696,18600.0
2007-12-10 09:35:00,60.09,60.21,59.86,59.95,24800.0,41.4696,41.5524,41.3109,41.373,24800.0
2007-12-10 09:40:00,59.96,60.48,59.94,60.39,25100.0,41.3799,41.7388,41.3661,41.6766,25100.0
2007-12-10 09:45:00,60.31,60.43,60.24,60.42,10400.0,41.6214,41.7043,41.5731,41.6973,10400.0
2007-12-10 09:50:00,60.41,60.58,60.37,60.4,16300.0,41.6904,41.8078,41.6628,41.6835,16300.0
2007-12-10 09:55:00,60.4,60.5,60.37,60.48,22100.0,41.6835,41.7526,41.6628,41.7388,22100.0
2007-12-10 10:00:00,60.49,60.51,60.34,60.42,16100.0,41.7457,41.7595,41.6421,41.6973,16100.0
2007-12-10 10:05:00,60.42,60.48,60.39,60.44,15100.0,41.6973,41.7388,41.6766,41.7112,15100.0
2007-12-10 10:10:00,60.44,60.53,60.36,60.4,26500.0,41.7112,41.7733,41.6559,41.6835,26500.0
2007-12-10 10:15:00,60.37,60.41,60.22,60.39,38600.0,41.6628,41.6904,41.5593,41.6766,38600.0
2007-12-10 10:20:00,60.39,60.43,60.35,60.37,23700.0,41.6766,41.7043,41.649,41.6628,23700.0
2007-12-10 10:25:00,60.37,60.42,60.24,60.26,12600.0,41.6628,41.6973,41.5731,41.5869,12600.0
2007-12-10 10:30:00,60.23,60.45,60.23,60.33,17100.0,41.5662,41.7181,41.5662,41.6352,17100.0
2007-12-10 10:35:00,60.32,60.35,60.27,60.35,20000.0,41.6283,41.649,41.5938,41.649,20000.0
2007-12-10 10:40:00,60.35,60.37,60.28,60.28,39000.0,41.649,41.6628,41.6007,41.6007,39000.0
2007-12-10 10:45:00,60.29,60.4,60.28,60.3,30800.0,41.6076,41.6835,41.6007,41.6145,30800.0
2007-12-10 10:50:00,60.34,60.36,60.28,60.34,33000.0,41.6421,41.6559,41.6007,41.6421,33000.0
2007-12-10 10:55:00,60.33,60.43,60.31,60.42,71800.0,41.6352,41.7043,41.6214,41.6973,71800.0
2007-12-10 11:00:00,60.45,60.59,60.36,60.59,39700.0,41.7181,41.8147,41.6559,41.8147,39700.0
2007-12-10 11:05:00,60.6,60.74,60.57,60.71,37200.0,41.8216,41.9182,41.8009,41.8975,37200.0
2007-12-10 11:10:00,60.71,60.73,60.42,60.55,68300.0,41.8975,41.9113,41.6973,41.7871,68300.0
2007-12-10 11:15:00,60.51,60.63,60.42,60.42,32800.0,41.7595,41.8423,41.6973,41.6973,32800.0
2007-12-10 11:20:00,60.44,60.53,60.43,60.5,31300.0,41.7112,41.7733,41.7043,41.7526,31300.0
2007-12-10 11:25:00,60.5,60.53,60.45,60.5,97500.0,41.7526,41.7733,41.7181,41.7526,97500.0
2007-12-10 11:30:00,60.5,60.53,60.48,60.5,46500.0,41.7526,41.7733,41.7388,41.7526,46500.0
2007-12-10 11:35:00,60.49,60.54,60.48,60.51,37300.0,41.7457,41.7802,41.7388,41.7595,37300.0
2007-12-10 11:40:00,60.51,60.54,60.43,60.44,27400.0,41.7595,41.7802,41.7043,41.7112,27400.0
2007-12-10 11:45:00,60.46,60.51,60.42,60.51,16300.0,41.725,41.7595,41.6973,41.7595,16300.0
2007-12-10 11:50:00,60.5,60.54,60.45,60.49,25800.0,41.7526,41.7802,41.7181,41.7457,25800.0
2007-12-10 11:55:00,60.48,60.52,60.45,60.48,11800.0,41.7388,41.7664,41.7181,41.7388,11800.0
2007-12-10 12:00:00,60.48,60.53,60.46,60.46,12800.0,41.7388,41.7733,41.725,41.725,12800.0
2007-12-10 12:05:00,60.45,60.51,60.41,60.5,16500.0,41.7181,41.7595,41.6904,41.7526,16500.0
2007-12-10 12:10:00,60.49,60.53,60.47,60.49,24800.0,41.7457,41.7733,41.7319,41.7457,24800.0
2007-12-10 12:15:00,60.5,60.53,60.48,60.5,21800.0,41.7526,41.7733,41.7388,41.7526,21800.0
2007-12-10 12:20:00,60.5,60.52,60.47,60.49,16300.0,41.7526,41.7664,41.7319,41.7457,16300.0
2007-12-10 12:25:00,60.49,60.52,60.48,60.48,26300.0,41.7457,41.7664,41.7388,41.7388,26300.0
2007-12-10 12:30:00,60.48,60.53,60.47,60.5,29500.0,41.7388,41.7733,41.7319,41.7526,29500.0
2007-12-10 12:35:00,60.5,60.51,60.47,60.5,19800.0,41.7526,41.7595,41.7319,41.7526,19800.0
2007-12-10 12:40:00,60.5,60.52,60.49,60.5,95300.0,41.7526,41.7664,41.7457,41.7526,95300.0
2007-12-10 12:45:00,60.5,60.51,60.47,60.5,42400.0,41.7526,41.7595,41.7319,41.7526,42400.0
2007-12-10 12:50:00,60.5,60.51,60.49,60.5,10800.0,41.7526,41.7595,41.7457,41.7526,10800.0
2007-12-10 12:55:00,60.5,60.51,60.39,60.47,30100.0,41.7526,41.7595,41.6766,41.7319,30100.0
2007-12-10 13:00:00,60.48,60.52,60.48,60.5,38700.0,41.7388,41.7664,41.7388,41.7526,38700.0
2007-12-10 13:05:00,60.5,60.51,60.47,60.49,56300.0,41.7526,41.7595,41.7319,41.7457,56300.0
2007-12-10 13:10:00,60.48,60.75,60.48,60.75,40400.0,41.7388,41.9251,41.7388,41.9251,40400.0
2007-12-10 13:15:00,60.75,60.84,60.72,60.8,30200.0,41.9251,41.9872,41.9044,41.9596,30200.0
2007-12-10 13:20:00,60.8,60.84,60.79,60.8,23100.0,41.9596,41.9872,41.9527,41.9596,23100.0
2007-12-10 13:25:00,60.8,60.8,60.79,60.79,26100.0,41.9596,41.9596,41.9527,41.9527,26100.0
2007-12-10 13:30:00,60.79,60.82,60.78,60.8,65700.0,41.9527,41.9734,41.9458,41.9596,65700.0
2007-12-10 13:35:00,60.8,60.84,60.79,60.8,44700.0,41.9596,41.9872,41.9527,41.9596,44700.0
2007-12-10 13:40:00,60.79,60.81,60.77,60.8,61100.0,41.9527,41.9665,41.9389,41.9596,61100.0
2007-12-10 13:45:00,60.79,60.81,60.75,60.75,70000.0,41.9527,41.9665,41.9251,41.9251,70000.0
2007-12-10 13:50:00,60.75,60.77,60.68,60.71,15200.0,41.9251,41.9389,41.8768,41.8975,15200.0
2007-12-10 13:55:00,60.71,60.75,60.66,60.72,12800.0,41.8975,41.9251,41.863,41.9044,12800.0
2007-12-10 14:00:00,60.7,60.72,60.63,60.65,13100.0,41.8906,41.9044,41.8423,41.8561,13100.0
2007-12-10 14:05:00,60.65,60.66,60.56,60.65,16200.0,41.8561,41.863,41.794,41.8561,16200.0
2007-12-10 14:10:00,60.64,60.66,60.57,60.57,20200.0,41.8492,41.863,41.8009,41.8009,20200.0
2007-12-10 14:15:00,60.58,60.62,60.48,60.53,16700.0,41.8078,41.8354,41.7388,41.7733,16700.0
2007-12-10 14:20:00,60.53,60.62,60.53,60.55,19700.0,41.7733,41.8354,41.7733,41.7871,19700.0
2007-12-10 14:25:00,60.55,60.62,60.5,60.59,16500.0,41.7871,41.8354,41.7526,41.8147,16500.0
2007-12-10 14:30:00,60.58,60.6,60.5,60.58,14300.0,41.8078,41.8216,41.7526,41.8078,14300.0
2007-12-10 14:35:00,60.6,60.6,60.52,60.56,12600.0,41.8216,41.8216,41.7664,41.794,12600.0
2007-12-10 14:40:00,60.56,60.56,60.48,60.5,21600.0,41.794,41.794,41.7388,41.7526,21600.0
2007-12-10 14:45:00,60.53,60.58,60.48,60.49,34300.0,41.7733,41.8078,41.7388,41.7457,34300.0
2007-12-10 14:50:00,60.5,60.52,60.34,60.39,31000.0,41.7526,41.7664,41.6421,41.6766,31000.0
2007-12-10 14:55:00,60.37,60.38,60.22,60.36,14600.0,41.6628,41.6697,41.5593,41.6559,14600.0
2007-12-10 15:00:00,60.36,60.49,60.31,60.48,12900.0,41.6559,41.7457,41.6214,41.7388,12900.0
2007-12-10 15:05:00,60.49,60.55,60.46,60.53,35200.0,41.7457,41.7871,41.725,41.7733,35200.0
2007-12-10 15:10:00,60.52,60.61,60.51,60.57,8500.0,41.7664,41.8285,41.7595,41.8009,8500.0
2007-12-10 15:15:00,60.6,60.64,60.55,60.56,12100.0,41.8216,41.8492,41.7871,41.794,12100.0
2007-12-10 15:20:00,60.57,60.64,60.55,60.6,14600.0,41.8009,41.8492,41.7871,41.8216,14600.0
2007-12-10 15:25:00,60.62,60.74,60.62,60.63,16700.0,41.8354,41.9182,41.8354,41.8423,16700.0
2007-12-10 15:30:00,60.67,60.68,60.44,60.55,21400.0,41.8699,41.8768,41.7112,41.7871,21400.0
2007-12-10 15:35:00,60.56,60.71,60.55,60.66,15100.0,41.794,41.8975,41.7871,41.863,15100.0
2007-12-10 15:40:00,60.67,60.67,60.42,60.5,34900.0,41.8699,41.8699,41.6973,41.7526,34900.0
2007-12-10 15:45:00,60.48,60.67,60.42,60.64,30100.0,41.7388,41.8699,41.6973,41.8492,30100.0
2007-12-10 15:50:00,60.64,60.66,60.46,60.53,40900.0,41.8492,41.863,41.725,41.7733,40900.0
2007-12-10 15:55:00,60.54,60.62,60.21,60.41,102400.0,41.7802,41.8354,41.5524,41.6904,102400.0
2007-12-11 09:30:00,60.36,60.36,59.84,59.95,28200.0,41.6559,41.6559,41.2971,41.373,28200.0
2007-12-11 09:35:00,59.92,59.99,59.46,59.68,26800.0,41.3523,41.4006,41.0348,41.1867,26800.0
2007-12-11 09:40:00,59.68,60.03,59.66,59.99,13100.0,41.1867,41.4282,41.1729,41.4006,13100.0
2007-12-11 09:45:00,59.98,60.02,59.73,59.75,16900.0,41.3937,41.4213,41.2212,41.235,16900.0
2007-12-11 09:50:00,59.71,60.05,59.7,59.87,23200.0,41.2074,41.442,41.2005,41.3178,23200.0
2007-12-11 09:55:00,59.86,59.95,59.84,59.94,10200.0,41.3109,41.373,41.2971,41.3661,10200.0
2007-12-11 10:00:00,59.96,60.07,59.75,59.76,11800.0,41.3799,41.4558,41.235,41.2419,11800.0
2007-12-11 10:05:00,59.78,59.8,59.64,59.69,11200.0,41.2557,41.2695,41.1591,41.1936,11200.0
2007-12-11 10:10:00,59.73,59.76,59.67,59.7,6800.0,41.2212,41.2419,41.1798,41.2005,6800.0
2007-12-11 10:15:00,59.7,59.7,59.49,59.59,17900.0,41.2005,41.2005,41.0555,41.1245,17900.0
2007-12-11 10:20:00,59.57,59.61,59.49,59.58,9200.0,41.1107,41.1383,41.0555,41.1176,9200.0
2007-12-11 10:25:00,59.59,59.65,59.5,59.57,52800.0,41.1245,41.166,41.0624,41.1107,52800.0
2007-12-11 10:30:00,59.55,59.58,59.45,59.46,32300.0,41.0969,41.1176,41.0279,41.0348,32300.0
2007-12-11 10:35:00,59.46,59.5,59.42,59.48,13700.0,41.0348,41.0624,41.0072,41.0486,13700.0
2007-12-11 10:40:00,59.47,59.54,59.35,59.52,9200.0,41.0417,41.09,40.9589,41.0762,9200.0
2007-12-11 10:45:00,59.52,59.54,59.34,59.38,11800.0,41.0762,41.09,40.952,40.9796,11800.0
2007-12-11 10:50:00,59.42,59.52,59.39,59.48,10700.0,41.0072,41.0762,40.9865,41.0486,10700.0
2007-12-11 10:55:00,59.49,59.54,59.36,59.36,12800.0,41.0555,41.09,40.9658,40.9658,12800.0
2007-12-11 11:00:00,59.35,59.43,59.31,59.4,10200.0,40.9589,41.0141,40.9313,40.9934,10200.0
2007-12-11 11:05:00,59.4,59.41,59.34,59.41,12700.0,40.9934,41.0003,40.952,41.0003,12700.0
2007-12-11 11:10:00,59.43,59.43,59.29,59.34,13200.0,41.0141,41.0141,40.9175,40.952,13200.0
2007-12-11 11:15:00,59.32,59.36,59.28,59.32,12700.0,40.9382,40.9658,40.9106,40.9382,12700.0
2007-12-11 11:20:00,59.33,59.33,59.28,59.3,9100.0,40.9451,40.9451,40.9106,40.9244,9100.0
2007-12-11 11:25:00,59.31,59.31,59.22,59.27,11100.0,40.9313,40.9313,40.8692,40.9037,11100.0
2007-12-11 11:30:00,59.25,59.32,59.25,59.3,18500.0,40.8899,40.9382,40.8899,40.9244,18500.0
2007-12-11 11:35:00,59.3,59.36,59.2,59.2,9200.0,40.9244,40.9658,40.8554,40.8554,9200.0
2007-12-11 11:40:00,59.18,59.2,59.14,59.17,8300.0,40.8416,40.8554,40.814,40.8347,8300.0
2007-12-11 11:45:00,59.14,59.21,59.13,59.16,11400.0,40.814,40.8623,40.8071,40.8278,11400.0
2007-12-11 11:50:00,59.17,59.19,59.11,59.18,12900.0,40.8347,40.8485,40.7933,40.8416,12900.0
2007-12-11 11:55:00,59.18,59.19,59.13,59.14,8700.0,40.8416,40.8485,40.8071,40.814,8700.0
2007-12-11 12:00:00,59.14,59.15,59.1,59.11,29800.0,40.814,40.8209,40.7864,40.7933,29800.0
2007-12-11 12:05:00,59.12,59.16,59.12,59.12,10700.0,40.8002,40.8278,40.8002,40.8002,10700.0
2007-12-11 12:10:00,59.12,59.15,59.11,59.11,11900.0,40.8002,40.8209,40.7933,40.7933,11900.0
2007-12-11 12:15:00,59.11,59.13,59.06,59.06,11000.0,40.7933,40.8071,40.7588,40.7588,11000.0
2007-12-11 12:20:00,59.06,59.08,59.02,59.02,23800.0,40.7588,40.7726,40.7312,40.7312,23800.0
2007-12-11 12:25:00,59.02,59.04,58.95,58.95,17300.0,40.7312,40.745,40.6829,40.6829,17300.0
2007-12-11 12:30:00,58.97,59.03,58.94,59.0,15500.0,40.6967,40.7381,40.676,40.7174,15500.0
2007-12-11 12:35:00,59.01,59.06,59.0,59.05,17100.0,40.7243,40.7588,40.7174,40.7519,17100.0
2007-12-11 12:40:00,59.06,59.09,58.94,58.97,56400.0,40.7588,40.7795,40.676,40.6967,56400.0
2007-12-11 12:45:00,58.97,59.02,58.92,59.02,17000.0,40.6967,40.7312,40.6622,40.7312,17000.0
2007-12-11 12:50:00,59.01,59.04,58.94,58.98,18500.0,40.7243,40.745,40.676,40.7036,18500.0
2007-12-11 12:55:00,58.99,59.0,58.85,58.93,10400.0,40.7105,40.7174,40.6139,40.6691,10400.0
2007-12-11 13:00:00,58.93,59.0,58.91,58.99,20400.0,40.6691,40.7174,40.6553,40.7105,20400.0
2007-12-11 13:05:00,58.99,59.02,58.98,59.01,16000.0,40.7105,40.7312,40.7036,40.7243,16000.0
2007-12-11 13:10:00,59.01,59.12,59.0,59.1,22700.0,40.7243,40.8002,40.7174,40.7864,22700.0
2007-12-11 13:15:00,59.12,59.17,59.06,59.17,12200.0,40.8002,40.8347,40.7588,40.8347,12200.0
2007-12-11 13:20:00,59.2,59.32,59.2,59.25,23400.0,40.8554,40.9382,40.8554,40.8899,23400.0
2007-12-11 13:25:00,59.25,59.3,59.2,59.23,13600.0,40.8899,40.9244,40.8554,40.8761,13600.0
2007-12-11 13:30:00,59.22,59.23,59.14,59.18,15000.0,40.8692,40.8761,40.814,40.8416,15000.0
2007-12-11 13:35:00,59.17,59.27,59.14,59.23,29700.0,40.8347,40.9037,40.814,40.8761,29700.0
2007-12-11 13:40:00,59.22,59.48,59.21,59.45,27800.0,40.8692,41.0486,40.8623,41.0279,27800.0
2007-12-11 13:45:00,59.46,59.6,59.45,59.55,24300.0,41.0348,41.1314,41.0279,41.0969,24300.0
2007-12-11 13:50:00,59.55,59.57,59.31,59.34,35600.0,41.0969,41.1107,40.9313,40.952,35600.0
2007-12-11 13:55:00,59.35,59.56,59.33,59.56,12800.0,40.9589,41.1038,40.9451,41.1038,12800.0
2007-12-11 14:00:00,59.55,59.56,59.44,59.47,9600.0,41.0969,41.1038,41.021,41.0417,9600.0
2007-12-11 14:05:00,59.47,59.47,59.26,59.31,27500.0,41.0417,41.0417,40.8968,40.9313,27500.0
2007-12-11 14:10:00,59.36,59.68,59.26,59.63,14400.0,40.9658,41.1867,40.8968,41.1522,14400.0
2007-12-11 14:15:00,59.63,59.64,58.1,58.22,45000.0,41.1522,41.1591,40.0963,40.1791,45000.0
2007-12-11 14:20:00,58.23,58.29,57.13,57.4,35200.0,40.186,40.2274,39.4268,39.6132,35200.0
2007-12-11 14:25:00,57.42,58.14,57.13,58.05,146100.0,39.627,40.1239,39.4268,40.0618,146100.0
2007-12-11 14:30:00,58.05,58.05,57.6,57.68,46900.0,40.0618,40.0618,39.7512,39.8064,46900.0
2007-12-11 14:35:00,57.73,57.78,57.1,57.33,46200.0,39.8409,39.8754,39.4061,39.5649,46200.0
2007-12-11 14:40:00,57.34,57.35,56.72,56.98,44600.0,39.5718,39.5787,39.1439,39.3233,44600.0
2007-12-11 14:45:00,56.95,57.17,56.95,57.11,25900.0,39.3026,39.4544,39.3026,39.413,25900.0
2007-12-11 14:50:00,57.11,57.38,57.05,57.38,25300.0,39.413,39.5994,39.3716,39.5994,25300.0
2007-12-11 14:55:00,57.39,57.47,57.25,57.29,23200.0,39.6063,39.6615,39.5097,39.5373,23200.0
2007-12-11 15:00:00,57.31,57.31,57.0,57.12,42700.0,39.5511,39.5511,39.3371,39.4199,42700.0
2007-12-11 15:05:00,57.14,57.31,57.11,57.21,38300.0,39.4337,39.5511,39.413,39.482,38300.0
2007-12-11 15:10:00,57.22,57.35,57.1,57.25,36300.0,39.4889,39.5787,39.4061,39.5097,36300.0
2007-12-11 15:15:00,57.24,57.4,56.96,56.99,58600.0,39.5028,39.6132,39.3095,39.3302,58600.0
2007-12-11 15:20:00,56.97,57.07,56.9,57.02,40100.0,39.3164,39.3854,39.2681,39.3509,40100.0
2007-12-11 15:25:00,57.04,57.19,56.98,57.11,29200.0,39.3647,39.4682,39.3233,39.413,29200.0
2007-12-11 15:30:00,57.1,57.27,57.01,57.05,69000.0,39.4061,39.5235,39.344,39.3716,69000.0
2007-12-11 15:35:00,57.05,57.1,56.72,56.73,40600.0,39.3716,39.4061,39.1439,39.1508,40600.0
2007-12-11 15:40:00,56.73,56.89,56.62,56.64,50500.0,39.1508,39.2612,39.0749,39.0887,50500.0
2007-12-11 15:45:00,56.64,56.68,56.38,56.39,50000.0,39.0887,39.1163,38.9092,38.9161,50000.0
2007-12-11 15:50:00,56.4,56.61,56.3,56.41,81500.0,38.923,39.068,38.854,38.9299,81500.0
2007-12-11 15:55:00,56.4,56.65,56.28,56.46,115900.0,38.923,39.0956,38.8402,38.9645,115900.0
2007-12-12 09:30:00,57.95,59.05,57.95,59.05,2900.0,39.9927,40.7519,39.9927,40.7519,2900.0
2007-12-12 09:35:00,59.05,59.35,57.96,58.05,98000.0,40.7519,40.9589,39.9996,40.0618,98000.0
2007-12-12 09:40:00,58.02,58.17,57.55,57.61,44200.0,40.041,40.1446,39.7167,39.7581,44200.0
2007-12-12 09:45:00,57.57,57.61,57.07,57.2,67100.0,39.7305,39.7581,39.3854,39.4751,67100.0
2007-12-12 09:50:00,57.15,57.99,57.12,57.84,56300.0,39.4406,40.0203,39.4199,39.9168,56300.0
2007-12-12 09:55:00,57.83,57.93,57.43,57.76,62800.0,39.9099,39.9789,39.6339,39.8616,62800.0
2007-12-12 10:00:00,57.76,57.77,57.28,57.28,57800.0,39.8616,39.8685,39.5304,39.5304,57800.0
2007-12-12 10:05:00,57.31,57.55,57.28,57.48,22700.0,39.5511,39.7167,39.5304,39.6684,22700.0
2007-12-12 10:10:00,57.49,57.93,57.48,57.9,28000.0,39.6753,39.9789,39.6684,39.9582,28000.0
2007-12-12 10:15:00,57.94,58.0,57.88,57.94,37500.0,39.9858,40.0272,39.9444,39.9858,37500.0
2007-12-12 10:20:00,57.94,58.0,57.83,57.93,25500.0,39.9858,40.0272,39.9099,39.9789,25500.0
2007-12-12 10:25:00,57.93,57.96,57.78,57.91,20500.0,39.9789,39.9996,39.8754,39.9651,20500.0
2007-12-12 10:30:00,57.88,57.91,57.75,57.75,28200.0,39.9444,39.9651,39.8547,39.8547,28200.0
2007-12-12 10:35:00,57.76,57.76,57.58,57.61,53800.0,39.8616,39.8616,39.7374,39.7581,53800.0
2007-12-12 10:40:00,57.61,57.78,57.51,57.72,25600.0,39.7581,39.8754,39.6891,39.834,25600.0
2007-12-12 10:45:00,57.71,57.71,57.27,57.27,27100.0,39.8271,39.8271,39.5235,39.5235,27100.0
2007-12-12 10:50:00,57.28,57.52,57.26,57.5,24200.0,39.5304,39.696,39.5166,39.6822,24200.0
2007-12-12 10:55:00,57.53,57.55,57.42,57.42,29500.0,39.7029,39.7167,39.627,39.627,29500.0
2007-12-12 11:00:00,57.42,57.55,57.41,57.48,24900.0,39.627,39.7167,39.6201,39.6684,24900.0
2007-12-12 11:05:00,57.5,57.61,57.39,57.61,28000.0,39.6822,39.7581,39.6063,39.7581,28000.0
2007-12-12 11:10:00,57.59,57.69,57.48,57.57,28000.0,39.7443,39.8133,39.6684,39.7305,28000.0
2007-12-12 11:15:00,57.56,57.56,57.09,57.22,30900.0,39.7236,39.7236,39.3992,39.4889,30900.0
2007-12-12 11:20:00,57.18,57.18,57.0,57.08,38100.0,39.4613,39.4613,39.3371,39.3923,38100.0
2007-12-12 11:25:00,57.05,57.12,56.96,57.01,30700.0,39.3716,39.4199,39.3095,39.344,30700.0
2007-12-12 11:30:00,57.02,57.38,56.92,57.37,29800.0,39.3509,39.5994,39.2819,39.5925,29800.0
2007-12-12 11:35:00,57.41,57.61,57.39,57.46,26700.0,39.6201,39.7581,39.6063,39.6546,26700.0
2007-12-12 11:40:00,57.5,57.63,57.42,57.55,15300.0,39.6822,39.7719,39.627,39.7167,15300.0
2007-12-12 11:45:00,57.51,57.56,57.44,57.5,18000.0,39.6891,39.7236,39.6408,39.6822,18000.0
2007-12-12 11:50:00,57.47,57.54,57.33,57.47,24700.0,39.6615,39.7098,39.5649,39.6615,24700.0
2007-12-12 11:55:00,57.45,57.49,57.38,57.47,17900.0,39.6477,39.6753,39.5994,39.6615,17900.0
2007-12-12 12:00:00,57.43,57.51,57.35,57.35,18300.0,39.6339,39.6891,39.5787,39.5787,18300.0
2007-12-12 12:05:00,57.35,57.35,57.07,57.07,12000.0,39.5787,39.5787,39.3854,39.3854,12000.0
2007-12-12 12:10:00,57.06,57.1,57.0,57.02,15700.0,39.3785,39.4061,39.3371,39.3509,15700.0
2007-12-12 12:15:00,57.0,57.14,57.0,57.14,12600.0,39.3371,39.4337,39.3371,39.4337,12600.0
2007-12-12 12:20:00,57.15,57.28,57.12,57.22,19600.0,39.4406,39.5304,39.4199,39.4889,19600.0
2007-12-12 12:25:00,57.22,57.25,57.15,57.2,12100.0,39.4889,39.5097,39.4406,39.4751,12100.0
2007-12-12 12:30:00,57.2,57.21,56.94,56.99,21700.0,39.4751,39.482,39.2957,39.3302,21700.0
2007-12-12 12:35:00,56.98,57.04,56.95,57.02,33800.0,39.3233,39.3647,39.3026,39.3509,33800.0
2007-12-12 12:40:00,57.0,57.0,56.8,56.83,20100.0,39.3371,39.3371,39.1991,39.2198,20100.0
2007-12-12 12:45:00,56.84,56.87,56.74,56.81,20100.0,39.2267,39.2474,39.1577,39.206,20100.0
2007-12-12 12:50:00,56.8,57.0,56.78,56.93,13000.0,39.1991,39.3371,39.1853,39.2888,13000.0
2007-12-12 12:55:00,56.93,57.18,56.93,57.14,13800.0,39.2888,39.4613,39.2888,39.4337,13800.0
2007-12-12 13:00:00,57.17,57.18,56.99,57.0,21800.0,39.4544,39.4613,39.3302,39.3371,21800.0
2007-12-12 13:05:00,56.99,57.04,56.92,56.97,23200.0,39.3302,39.3647,39.2819,39.3164,23200.0
2007-12-12 13:10:00,56.99,57.18,56.96,57.15,27500.0,39.3302,39.4613,39.3095,39.4406,27500.0
2007-12-12 13:15:00,57.15,57.15,56.95,57.07,21700.0,39.4406,39.4406,39.3026,39.3854,21700.0
2007-12-12 13:20:00,57.08,57.18,57.03,57.16,10800.0,39.3923,39.4613,39.3578,39.4475,10800.0
2007-12-12 13:25:00,57.18,57.26,57.14,57.15,12200.0,39.4613,39.5166,39.4337,39.4406,12200.0
2007-12-12 13:30:00,57.13,57.28,57.01,57.1,26000.0,39.4268,39.5304,39.344,39.4061,26000.0
2007-12-12 13:35:00,57.11,57.32,57.07,57.17,21800.0,39.413,39.558,39.3854,39.4544,21800.0
2007-12-12 13:40:00,57.17,57.35,57.17,57.23,25100.0,39.4544,39.5787,39.4544,39.4959,25100.0
2007-12-12 13:45:00,57.23,57.26,57.17,57.26,17400.0,39.4959,39.5166,39.4544,39.5166,17400.0
2007-12-12 13:50:00,57.22,57.26,57.14,57.14,16300.0,39.4889,39.5166,39.4337,39.4337,16300.0
2007-12-12 13:55:00,57.14,57.24,57.1,57.21,16600.0,39.4337,39.5028,39.4061,39.482,16600.0
2007-12-12 14:00:00,57.21,57.22,57.12,57.16,22900.0,39.482,39.4889,39.4199,39.4475,22900.0
2007-12-12 14:05:00,57.16,57.27,57.15,57.27,18900.0,39.4475,39.5235,39.4406,39.5235,18900.0
2007-12-12 14:10:00,57.25,57.32,57.2,57.25,22700.0,39.5097,39.558,39.4751,39.5097,22700.0
2007-12-12 14:15:00,57.21,57.22,57.15,57.22,15800.0,39.482,39.4889,39.4406,39.4889,15800.0
2007-12-12 14:20:00,57.19,57.2,56.94,57.0,25400.0,39.4682,39.4751,39.2957,39.3371,25400.0
2007-12-12 14:25:00,57.01,57.05,56.9,56.94,30300.0,39.344,39.3716,39.2681,39.2957,30300.0
2007-12-12 14:30:00,56.92,56.93,56.79,56.87,18600.0,39.2819,39.2888,39.1922,39.2474,18600.0
2007-12-12 14:35:00,56.88,56.88,56.73,56.79,18100.0,39.2543,39.2543,39.1508,39.1922,18100.0
2007-12-12 14:40:00,56.77,56.8,56.64,56.74,14700.0,39.1784,39.1991,39.0887,39.1577,14700.0
2007-12-12 14:45:00,56.7,56.82,56.67,56.8,16100.0,39.1301,39.2129,39.1094,39.1991,16100.0
2007-12-12 14:50:00,56.82,56.87,56.73,56.77,8500.0,39.2129,39.2474,39.1508,39.1784,8500.0
2007-12-12 14:55:00,56.79,56.98,56.76,56.77,32000.0,39.1922,39.3233,39.1715,39.1784,32000.0
2007-12-12 15:00:00,56.77,56.8,56.27,56.38,62400.0,39.1784,39.1991,38.8333,38.9092,62400.0
2007-12-12 15:05:00,56.37,56.49,56.36,56.44,23000.0,38.9023,38.9852,38.8954,38.9507,23000.0
2007-12-12 15:10:00,56.43,56.45,56.14,56.19,58800.0,38.9438,38.9576,38.7436,38.7781,58800.0
2007-12-12 15:15:00,56.14,56.19,55.93,56.15,52400.0,38.7436,38.7781,38.5987,38.7505,52400.0
2007-12-12 15:20:00,56.12,56.28,56.06,56.09,33700.0,38.7298,38.8402,38.6884,38.7091,33700.0
2007-12-12 15:25:00,56.05,56.31,56.05,56.23,39500.0,38.6815,38.8609,38.6815,38.8057,39500.0
2007-12-12 15:30:00,56.23,56.37,56.14,56.21,47300.0,38.8057,38.9023,38.7436,38.7919,47300.0
2007-12-12 15:35:00,56.22,56.34,55.96,56.18,40600.0,38.7988,38.8816,38.6194,38.7712,40600.0
2007-12-12 15:40:00,56.19,56.45,56.19,56.37,40800.0,38.7781,38.9576,38.7781,38.9023,40800.0
2007-12-12 15:45:00,56.37,56.84,56.25,56.82,45800.0,38.9023,39.2267,38.8195,39.2129,45800.0
2007-12-12 15:50:00,56.8,57.03,56.78,56.99,70600.0,39.1991,39.3578,39.1853,39.3302,70600.0
2007-12-12 15:55:00,56.98,57.04,56.92,57.04,70400.0,39.3233,39.3647,39.2819,39.3647,70400.0
2007-12-13 09:30:00,56.68,56.97,56.44,56.9,14100.0,39.1163,39.3164,38.9507,39.2681,14100.0
2007-12-13 09:35:00,56.98,56.98,56.39,56.45,11700.0,39.3233,39.3233,38.9161,38.9576,11700.0
2007-12-13 09:40:00,56.45,56.45,56.26,56.36,13700.0,38.9576,38.9576,38.8264,38.8954,13700.0
2007-12-13 09:45:00,56.35,56.37,55.63,55.83,40100.0,38.8885,38.9023,38.3917,38.5297,40100.0
2007-12-13 09:50:00,55.81,55.86,55.45,55.55,45700.0,38.5159,38.5504,38.2674,38.3364,45700.0
2007-12-13 09:55:00,55.61,55.64,55.34,55.41,49500.0,38.3778,38.3986,38.1915,38.2398,49500.0
2007-12-13 10:00:00,55.37,55.51,55.12,55.19,64600.0,38.2122,38.3088,38.0397,38.088,64600.0
2007-12-13 10:05:00,55.25,55.79,55.14,55.79,26200.0,38.1294,38.5021,38.0535,38.5021,26200.0
2007-12-13 10:10:00,55.76,55.97,55.53,55.58,25100.0,38.4814,38.6263,38.3226,38.3571,25100.0
2007-12-13 10:15:00,55.57,55.7,55.44,55.49,25800.0,38.3502,38.44,38.2605,38.295,25800.0
2007-12-13 10:20:00,55.49,55.86,55.47,55.47,30100.0,38.295,38.5504,38.2812,38.2812,30100.0
2007-12-13 10:25:00,55.49,55.68,55.38,55.5,21600.0,38.295,38.4262,38.2191,38.3019,21600.0
2007-12-13 10:30:00,55.46,55.59,55.29,55.36,12500.0,38.2743,38.364,38.157,38.2053,12500.0
2007-12-13 10:35:00,55.33,55.52,55.31,55.52,5700.0,38.1846,38.3157,38.1708,38.3157,5700.0
2007-12-13 10:40:00,55.5,55.7,55.44,55.59,13500.0,38.3019,38.44,38.2605,38.364,13500.0
2007-12-13 10:45:00,55.59,55.62,55.37,55.46,11100.0,38.364,38.3847,38.2122,38.2743,11100.0
2007-12-13 10:50:00,55.52,55.52,55.36,55.36,7000.0,38.3157,38.3157,38.2053,38.2053,7000.0
2007-12-13 10:55:00,55.36,55.36,54.91,55.05,13800.0,38.2053,38.2053,37.8948,37.9914,13800.0
2007-12-13 11:00:00,55.03,55.22,54.97,55.22,8200.0,37.9776,38.1087,37.9362,38.1087,8200.0
2007-12-13 11:05:00,55.17,55.17,54.9,55.17,12700.0,38.0742,38.0742,37.8879,38.0742,12700.0
2007-12-13 11:10:00,55.13,55.29,54.91,54.92,11600.0,38.0466,38.157,37.8948,37.9017,11600.0
2007-12-13 11:15:00,54.92,54.96,54.81,54.88,14400.0,37.9017,37.9293,37.8257,37.8741,14400.0
2007-12-13 11:20:00,54.83,54.88,54.75,54.84,14700.0,37.8396,37.8741,37.7843,37.8465,14700.0
2007-12-13 11:25:00,54.84,54.94,54.76,54.93,11400.0,37.8465,37.9155,37.7912,37.9086,11400.0
2007-12-13 11:30:00,54.87,55.02,54.71,55.01,18600.0,37.8672,37.9707,37.7567,37.9638,18600.0
2007-12-13 11:35:00,54.96,55.11,54.92,55.03,18000.0,37.9293,38.0328,37.9017,37.9776,18000.0
2007-12-13 11:40:00,55.06,55.17,54.86,54.86,21900.0,37.9983,38.0742,37.8603,37.8603,21900.0
2007-12-13 11:45:00,54.88,54.92,54.71,54.74,13200.0,37.8741,37.9017,37.7567,37.7774,13200.0
2007-12-13 11:50:00,54.73,55.0,54.73,54.86,18200.0,37.7705,37.9569,37.7705,37.8603,18200.0
2007-12-13 11:55:00,54.83,54.98,54.78,54.94,15600.0,37.8396,37.9431,37.805,37.9155,15600.0
2007-12-13 12:00:00,54.94,55.1,54.93,55.06,23900.0,37.9155,38.0259,37.9086,37.9983,23900.0
2007-12-13 12:05:00,55.06,55.3,55.04,55.3,13400.0,37.9983,38.1639,37.9845,38.1639,13400.0
2007-12-13 12:10:00,55.3,55.4,55.3,55.35,10400.0,38.1639,38.2329,38.1639,38.1984,10400.0
2007-12-13 12:15:00,55.35,55.38,55.26,55.29,6600.0,38.1984,38.2191,38.1363,38.157,6600.0
2007-12-13 12:20:00,55.29,55.32,55.19,55.19,5200.0,38.157,38.1777,38.088,38.088,5200.0
2007-12-13 12:25:00,55.19,55.25,55.16,55.16,4600.0,38.088,38.1294,38.0673,38.0673,4600.0
2007-12-13 12:30:00,55.16,55.33,55.14,55.29,8800.0,38.0673,38.1846,38.0535,38.157,8800.0
2007-12-13 12:35:00,55.3,55.3,55.26,55.28,2500.0,38.1639,38.1639,38.1363,38.1501,2500.0
2007-12-13 12:40:00,55.26,55.27,55.07,55.1,6600.0,38.1363,38.1432,38.0052,38.0259,6600.0
2007-12-13 12:45:00,55.07,55.25,55.07,55.2,6000.0,38.0052,38.1294,38.0052,38.0949,6000.0
2007-12-13 12:50:00,55.19,55.39,55.19,55.35,7200.0,38.088,38.226,38.088,38.1984,7200.0
2007-12-13 12:55:00,55.38,55.38,55.25,55.32,10400.0,38.2191,38.2191,38.1294,38.1777,10400.0
2007-12-13 13:00:00,55.34,55.42,55.32,55.42,5800.0,38.1915,38.2467,38.1777,38.2467,5800.0
2007-12-13 13:05:00,55.4,55.48,55.35,55.48,3800.0,38.2329,38.2881,38.1984,38.2881,3800.0
2007-12-13 13:10:00,55.46,55.53,55.41,55.49,13500.0,38.2743,38.3226,38.2398,38.295,13500.0
2007-12-13 13:15:00,55.49,55.49,55.26,55.38,13200.0,38.295,38.295,38.1363,38.2191,13200.0
2007-12-13 13:20:00,55.36,55.37,55.21,55.25,10200.0,38.2053,38.2122,38.1018,38.1294,10200.0
2007-12-13 13:25:00,55.26,55.29,55.15,55.17,17200.0,38.1363,38.157,38.0604,38.0742,17200.0
2007-12-13 13:30:00,55.19,55.2,55.05,55.13,11100.0,38.088,38.0949,37.9914,38.0466,11100.0
2007-12-13 13:35:00,55.14,55.19,55.0,55.03,13900.0,38.0535,38.088,37.9569,37.9776,13900.0
2007-12-13 13:40:00,55.02,55.17,54.99,55.13,23900.0,37.9707,38.0742,37.95,38.0466,23900.0
2007-12-13 13:45:00,55.13,55.16,55.04,55.1,10000.0,38.0466,38.0673,37.9845,38.0259,10000.0
2007-12-13 13:50:00,55.1,55.18,55.08,55.16,13000.0,38.0259,38.0811,38.0121,38.0673,13000.0
2007-12-13 13:55:00,55.13,55.16,54.99,55.12,14200.0,38.0466,38.0673,37.95,38.0397,14200.0
2007-12-13 14:00:00,55.14,55.33,54.99,55.33,15300.0,38.0535,38.1846,37.95,38.1846,15300.0
2007-12-13 14:05:00,55.32,55.42,55.24,55.4,18300.0,38.1777,38.2467,38.1225,38.2329,18300.0
2007-12-13 14:10:00,55.39,55.46,55.3,55.44,12000.0,38.226,38.2743,38.1639,38.2605,12000.0
2007-12-13 14:15:00,55.42,55.58,55.41,55.55,51800.0,38.2467,38.3571,38.2398,38.3364,51800.0
2007-12-13 14:20:00,55.53,55.8,55.53,55.76,22100.0,38.3226,38.509,38.3226,38.4814,22100.0
2007-12-13 14:25:00,55.74,55.81,55.63,55.8,9400.0,38.4676,38.5159,38.3917,38.509,9400.0
2007-12-13 14:30:00,55.82,55.86,55.6,55.6,11200.0,38.5228,38.5504,38.3709,38.3709,11200.0
2007-12-13 14:35:00,55.62,55.66,55.54,55.56,9700.0,38.3847,38.4124,38.3295,38.3433,9700.0
2007-12-13 14:40:00,55.54,55.68,55.53,55.56,9300.0,38.3295,38.4262,38.3226,38.3433,9300.0
2007-12-13 14:45:00,55.57,55.65,55.37,55.37,15800.0,38.3502,38.4055,38.2122,38.2122,15800.0
2007-12-13 14:50:00,55.4,55.56,55.37,55.52,7400.0,38.2329,38.3433,38.2122,38.3157,7400.0
2007-12-13 14:55:00,55.5,55.52,55.36,55.46,11500.0,38.3019,38.3157,38.2053,38.2743,11500.0
2007-12-13 15:00:00,55.47,55.63,55.42,55.63,12400.0,38.2812,38.3917,38.2467,38.3917,12400.0
2007-12-13 15:05:00,55.62,55.64,55.43,55.43,17100.0,38.3847,38.3986,38.2536,38.2536,17100.0
2007-12-13 15:10:00,55.43,55.45,55.26,55.28,16600.0,38.2536,38.2674,38.1363,38.1501,16600.0
2007-12-13 15:15:00,55.27,55.42,55.18,55.39,18800.0,38.1432,38.2467,38.0811,38.226,18800.0
2007-12-13 15:20:00,55.42,55.62,55.4,55.43,16900.0,38.2467,38.3847,38.2329,38.2536,16900.0
2007-12-13 15:25:00,55.43,55.77,55.43,55.76,31200.0,38.2536,38.4883,38.2536,38.4814,31200.0
2007-12-13 15:30:00,55.73,55.97,55.65,55.92,33500.0,38.4607,38.6263,38.4055,38.5918,33500.0
2007-12-13 15:35:00,55.93,55.97,55.86,55.93,24000.0,38.5987,38.6263,38.5504,38.5987,24000.0
2007-12-13 15:40:00,55.92,56.15,55.87,56.15,31000.0,38.5918,38.7505,38.5573,38.7505,31000.0
2007-12-13 15:45:00,56.16,56.36,56.12,56.3,40600.0,38.7574,38.8954,38.7298,38.854,40600.0
2007-12-13 15:50:00,56.28,56.44,56.2,56.35,49500.0,38.8402,38.9507,38.785,38.8885,49500.0
2007-12-13 15:55:00,56.37,56.47,56.31,56.46,37100.0,38.9023,38.9714,38.8609,38.9645,37100.0
2007-12-14 09:30:00,56.0,56.0,55.53,55.75,38900.0,38.647,38.647,38.3226,38.4745,38900.0
2007-12-14 09:35:00,55.7,55.7,55.24,55.57,26300.0,38.44,38.44,38.1225,38.3502,26300.0
2007-12-14 09:40:00,55.57,55.58,55.33,55.5,15300.0,38.3502,38.3571,38.1846,38.3019,15300.0
2007-12-14 09:45:00,55.5,55.65,55.44,55.49,14100.0,38.3019,38.4055,38.2605,38.295,14100.0
2007-12-14 09:50:00,55.47,55.59,55.19,55.19,13600.0,38.2812,38.364,38.088,38.088,13600.0
2007-12-14 09:55:00,55.21,55.58,55.05,55.52,29500.0,38.1018,38.3571,37.9914,38.3157,29500.0
2007-12-14 10:00:00,55.49,55.71,55.47,55.7,31000.0,38.295,38.4469,38.2812,38.44,31000.0
2007-12-14 10:05:00,55.66,55.88,55.62,55.67,21800.0,38.4124,38.5642,38.3847,38.4193,21800.0
2007-12-14 10:10:00,55.69,55.9,55.67,55.86,18400.0,38.4331,38.578,38.4193,38.5504,18400.0
2007-12-14 10:15:00,55.83,55.97,55.75,55.97,22100.0,38.5297,38.6263,38.4745,38.6263,22100.0
2007-12-14 10:20:00,55.98,55.99,55.76,55.8,27000.0,38.6332,38.6401,38.4814,38.509,27000.0
2007-12-14 10:25:00,55.81,55.86,55.67,55.67,16400.0,38.5159,38.5504,38.4193,38.4193,16400.0
2007-12-14 10:30:00,55.64,55.7,55.61,55.68,16700.0,38.3986,38.44,38.3778,38.4262,16700.0
2007-12-14 10:35:00,55.68,55.7,55.58,55.65,16600.0,38.4262,38.44,38.3571,38.4055,16600.0
2007-12-14 10:40:00,55.65,55.76,55.63,55.7,36200.0,38.4055,38.4814,38.3917,38.44,36200.0
2007-12-14 10:45:00,55.7,55.77,55.61,55.68,39300.0,38.44,38.4883,38.3778,38.4262,39300.0
2007-12-14 10:50:00,55.69,55.71,55.59,55.61,25500.0,38.4331,38.4469,38.364,38.3778,25500.0
2007-12-14 10:55:00,55.63,55.71,55.63,55.7,18200.0,38.3917,38.4469,38.3917,38.44,18200.0
2007-12-14 11:00:00,55.71,55.77,55.67,55.77,44400.0,38.4469,38.4883,38.4193,38.4883,44400.0
2007-12-14 11:05:00,55.76,55.82,55.71,55.75,25000.0,38.4814,38.5228,38.4469,38.4745,25000.0
2007-12-14 11:10:00,55.77,55.81,55.53,55.65,45800.0,38.4883,38.5159,38.3226,38.4055,45800.0
2007-12-14 11:15:00,55.64,55.7,55.62,55.68,28100.0,38.3986,38.44,38.3847,38.4262,28100.0
2007-12-14 11:20:00,55.69,55.7,55.38,55.38,24300.0,38.4331,38.44,38.2191,38.2191,24300.0
2007-12-14 11:25:00,55.4,55.41,55.18,55.25,28100.0,38.2329,38.2398,38.0811,38.1294,28100.0
2007-12-14 11:30:00,55.22,55.4,55.22,55.37,15900.0,38.1087,38.2329,38.1087,38.2122,15900.0
2007-12-14 11:35:00,55.37,55.41,55.29,55.39,6100.0,38.2122,38.2398,38.157,38.226,6100.0
2007-12-14 11:40:00,55.4,55.43,55.35,55.36,12000.0,38.2329,38.2536,38.1984,38.2053,12000.0
2007-12-14 11:45:00,55.35,55.46,55.28,55.4,18500.0,38.1984,38.2743,38.1501,38.2329,18500.0
2007-12-14 11:50:00,55.4,55.48,55.39,55.46,12500.0,38.2329,38.2881,38.226,38.2743,12500.0
2007-12-14 11:55:00,55.46,55.46,55.34,55.34,16500.0,38.2743,38.2743,38.1915,38.1915,16500.0
2007-12-14 12:00:00,55.34,55.45,55.33,55.41,10400.0,38.1915,38.2674,38.1846,38.2398,10400.0
2007-12-14 12:05:00,55.41,55.45,55.38,55.4,9400.0,38.2398,38.2674,38.2191,38.2329,9400.0
2007-12-14 12:10:00,55.4,55.47,55.38,55.42,18800.0,38.2329,38.2812,38.2191,38.2467,18800.0
2007-12-14 12:15:00,55.4,55.45,55.38,55.39,14200.0,38.2329,38.2674,38.2191,38.226,14200.0
2007-12-14 12:20:00,55.38,55.45,55.38,55.4,26800.0,38.2191,38.2674,38.2191,38.2329,26800.0
2007-12-14 12:25:00,55.4,55.42,55.25,55.29,58500.0,38.2329,38.2467,38.1294,38.157,58500.0
2007-12-14 12:30:00,55.29,55.32,55.13,55.19,35700.0,38.157,38.1777,38.0466,38.088,35700.0
2007-12-14 12:35:00,55.17,55.24,55.1,55.19,24000.0,38.0742,38.1225,38.0259,38.088,24000.0
2007-12-14 12:40:00,55.19,55.19,55.08,55.13,15500.0,38.088,38.088,38.0121,38.0466,15500.0
2007-12-14 12:45:00,55.11,55.16,55.08,55.16,9900.0,38.0328,38.0673,38.0121,38.0673,9900.0
2007-12-14 12:50:00,55.18,55.45,55.17,55.45,19700.0,38.0811,38.2674,38.0742,38.2674,19700.0
2007-12-14 12:55:00,55.46,55.48,55.38,55.46,17400.0,38.2743,38.2881,38.2191,38.2743,17400.0
2007-12-14 13:00:00,55.48,55.48,55.33,55.37,11100.0,38.2881,38.2881,38.1846,38.2122,11100.0
2007-12-14 13:05:00,55.4,55.47,55.39,55.47,10800.0,38.2329,38.2812,38.226,38.2812,10800.0
2007-12-14 13:10:00,55.44,55.48,55.44,55.45,14800.0,38.2605,38.2881,38.2605,38.2674,14800.0
2007-12-14 13:15:00,55.46,55.47,55.29,55.29,10900.0,38.2743,38.2812,38.157,38.157,10900.0
2007-12-14 13:20:00,55.32,55.44,55.29,55.43,12600.0,38.1777,38.2605,38.157,38.2536,12600.0
2007-12-14 13:25:00,55.45,55.56,55.39,55.55,21800.0,38.2674,38.3433,38.226,38.3364,21800.0
2007-12-14 13:30:00,55.56,55.59,55.44,55.51,17500.0,38.3433,38.364,38.2605,38.3088,17500.0
2007-12-14 13:35:00,55.52,55.52,55.38,55.44,13300.0,38.3157,38.3157,38.2191,38.2605,13300.0
2007-12-14 13:40:00,55.44,55.5,55.38,55.47,12800.0,38.2605,38.3019,38.2191,38.2812,12800.0
2007-12-14 13:45:00,55.48,55.48,55.32,55.47,37200.0,38.2881,38.2881,38.1777,38.2812,37200.0
2007-12-14 13:50:00,55.44,55.46,55.36,55.37,25000.0,38.2605,38.2743,38.2053,38.2122,25000.0
2007-12-14 13:55:00,55.36,55.39,55.31,55.34,28300.0,38.2053,38.226,38.1708,38.1915,28300.0
2007-12-14 14:00:00,55.34,55.39,55.09,55.13,47000.0,38.1915,38.226,38.019,38.0466,47000.0
2007-12-14 14:05:00,55.12,55.26,55.06,55.25,17800.0,38.0397,38.1363,37.9983,38.1294,17800.0
2007-12-14 14:10:00,55.25,55.29,55.09,55.1,22500.0,38.1294,38.157,38.019,38.0259,22500.0
2007-12-14 14:15:00,55.09,55.15,55.09,55.14,17200.0,38.019,38.0604,38.019,38.0535,17200.0
2007-12-14 14:20:00,55.1,55.13,55.04,55.11,8800.0,38.0259,38.0466,37.9845,38.0328,8800.0
2007-12-14 14:25:00,55.11,55.16,55.08,55.1,13900.0,38.0328,38.0673,38.0121,38.0259,13900.0
2007-12-14 14:30:00,55.1,55.1,54.97,54.99,15200.0,38.0259,38.0259,37.9362,37.95,15200.0
2007-12-14 14:35:00,54.99,55.12,54.99,55.05,23700.0,37.95,38.0397,37.95,37.9914,23700.0
2007-12-14 14:40:00,55.03,55.13,54.99,55.02,16600.0,37.9776,38.0466,37.95,37.9707,16600.0
2007-12-14 14:45:00,55.02,55.04,54.85,54.88,12500.0,37.9707,37.9845,37.8534,37.8741,12500.0
2007-12-14 14:50:00,54.87,54.92,54.78,54.9,25700.0,37.8672,37.9017,37.805,37.8879,25700.0
2007-12-14 14:55:00,54.93,54.93,54.65,54.79,41800.0,37.9086,37.9086,37.7153,37.8119,41800.0
2007-12-14 15:00:00,54.78,54.86,54.64,54.68,34700.0,37.805,37.8603,37.7084,37.736,34700.0
2007-12-14 15:05:00,54.7,54.89,54.7,54.89,13600.0,37.7498,37.881,37.7498,37.881,13600.0
2007-12-14 15:10:00,54.87,54.87,54.73,54.86,12900.0,37.8672,37.8672,37.7705,37.8603,12900.0
2007-12-14 15:15:00,54.85,54.85,54.65,54.7,24100.0,37.8534,37.8534,37.7153,37.7498,24100.0
2007-12-14 15:20:00,54.74,54.78,54.58,54.74,19100.0,37.7774,37.805,37.667,37.7774,19100.0
2007-12-14 15:25:00,54.71,54.71,54.59,54.67,14600.0,37.7567,37.7567,37.6739,37.7291,14600.0
2007-12-14 15:30:00,54.68,54.77,54.64,54.74,25900.0,37.736,37.7981,37.7084,37.7774,25900.0
2007-12-14 15:35:00,54.74,54.93,54.7,54.76,29700.0,37.7774,37.9086,37.7498,37.7912,29700.0
2007-12-14 15:40:00,54.76,54.85,54.59,54.69,28900.0,37.7912,37.8534,37.6739,37.7429,28900.0
2007-12-14 15:45:00,54.72,54.84,54.6,54.61,22000.0,37.7636,37.8465,37.6808,37.6877,22000.0
2007-12-14 15:50:00,54.61,54.75,54.45,54.54,32800.0,37.6877,37.7843,37.5773,37.6394,32800.0
2007-12-14 15:55:00,54.54,54.69,54.31,54.44,102900.0,37.6394,37.7429,37.4807,37.5704,102900.0
2007-12-17 09:30:00,54.09,54.42,54.0,54.05,19000.0,37.3289,37.5566,37.2667,37.3013,19000.0
2007-12-17 09:35:00,54.04,54.3,54.0,54.3,16000.0,37.2944,37.4738,37.2667,37.4738,16000.0
2007-12-17 09:40:00,54.3,54.4,54.14,54.3,24300.0,37.4738,37.5428,37.3634,37.4738,24300.0
2007-12-17 09:45:00,54.3,54.4,54.19,54.3,23800.0,37.4738,37.5428,37.3979,37.4738,23800.0
2007-12-17 09:50:00,54.35,54.6,54.32,54.36,16500.0,37.5083,37.6808,37.4876,37.5152,16500.0
2007-12-17 09:55:00,54.38,54.6,54.36,54.47,25000.0,37.529,37.6808,37.5152,37.5911,25000.0
2007-12-17 10:00:00,54.48,54.55,54.41,54.55,14300.0,37.598,37.6463,37.5497,37.6463,14300.0
2007-12-17 10:05:00,54.51,54.59,54.14,54.29,19500.0,37.6187,37.6739,37.3634,37.4669,19500.0
2007-12-17 10:10:00,54.3,54.55,54.3,54.45,24800.0,37.4738,37.6463,37.4738,37.5773,24800.0
2007-12-17 10:15:00,54.44,54.59,54.44,54.57,32000.0,37.5704,37.6739,37.5704,37.6601,32000.0
2007-12-17 10:20:00,54.57,54.65,54.52,54.65,27600.0,37.6601,37.7153,37.6256,37.7153,27600.0
2007-12-17 10:25:00,54.65,54.87,54.62,54.75,34700.0,37.7153,37.8672,37.6946,37.7843,34700.0
2007-12-17 10:30:00,54.71,54.74,54.6,54.69,32500.0,37.7567,37.7774,37.6808,37.7429,32500.0
2007-12-17 10:35:00,54.69,54.85,54.59,54.65,23200.0,37.7429,37.8534,37.6739,37.7153,23200.0
2007-12-17 10:40:00,54.7,54.78,54.63,54.68,21500.0,37.7498,37.805,37.7015,37.736,21500.0
2007-12-17 10:45:00,54.64,54.75,54.63,54.67,20400.0,37.7084,37.7843,37.7015,37.7291,20400.0
2007-12-17 10:50:00,54.65,54.66,54.56,54.64,19900.0,37.7153,37.7222,37.6532,37.7084,19900.0
2007-12-17 10:55:00,54.64,54.79,54.64,54.75,9100.0,37.7084,37.8119,37.7084,37.7843,9100.0
2007-12-17 11:00:00,54.75,54.9,54.66,54.86,56200.0,37.7843,37.8879,37.7222,37.8603,56200.0
2007-12-17 11:05:00,54.86,54.9,54.84,54.88,39600.0,37.8603,37.8879,37.8465,37.8741,39600.0
2007-12-17 11:10:00,54.85,54.93,54.84,54.92,37100.0,37.8534,37.9086,37.8465,37.9017,37100.0
2007-12-17 11:15:00,54.93,54.99,54.87,54.89,28400.0,37.9086,37.95,37.8672,37.881,28400.0
2007-12-17 11:20:00,54.88,55.01,54.87,55.01,22300.0,37.8741,37.9638,37.8672,37.9638,22300.0
2007-12-17 11:25:00,55.0,55.14,55.0,55.05,50700.0,37.9569,38.0535,37.9569,37.9914,50700.0
2007-12-17 11:30:00,55.06,55.18,55.0,55.12,30500.0,37.9983,38.0811,37.9569,38.0397,30500.0
2007-12-17 11:35:00,55.13,55.13,54.99,55.06,42300.0,38.0466,38.0466,37.95,37.9983,42300.0
2007-12-17 11:40:00,55.05,55.09,54.94,55.0,21800.0,37.9914,38.019,37.9155,37.9569,21800.0
2007-12-17 11:45:00,55.02,55.06,54.98,55.04,14300.0,37.9707,37.9983,37.9431,37.9845,14300.0
2007-12-17 11:50:00,55.01,55.09,54.97,55.06,18000.0,37.9638,38.019,37.9362,37.9983,18000.0
2007-12-17 11:55:00,55.05,55.08,54.96,55.0,73400.0,37.9914,38.0121,37.9293,37.9569,73400.0
2007-12-17 12:00:00,55.01,55.12,54.96,55.12,14300.0,37.9638,38.0397,37.9293,38.0397,14300.0
2007-12-17 12:05:00,55.1,55.15,55.06,55.13,21400.0,38.0259,38.0604,37.9983,38.0466,21400.0
2007-12-17 12:10:00,55.13,55.15,55.04,55.13,13900.0,38.0466,38.0604,37.9845,38.0466,13900.0
2007-12-17 12:15:00,55.13,55.13,54.98,55.08,18600.0,38.0466,38.0466,37.9431,38.0121,18600.0
2007-12-17 12:20:00,55.08,55.14,55.03,55.11,10500.0,38.0121,38.0535,37.9776,38.0328,10500.0
2007-12-17 12:25:00,55.1,55.14,55.02,55.03,10200.0,38.0259,38.0535,37.9707,37.9776,10200.0
2007-12-17 12:30:00,55.03,55.23,55.03,55.21,11300.0,37.9776,38.1156,37.9776,38.1018,11300.0
2007-12-17 12:35:00,55.19,55.34,55.19,55.32,8300.0,38.088,38.1915,38.088,38.1777,8300.0
2007-12-17 12:40:00,55.32,55.34,55.19,55.2,22300.0,38.1777,38.1915,38.088,38.0949,22300.0
2007-12-17 12:45:00,55.2,55.29,55.15,55.29,16600.0,38.0949,38.157,38.0604,38.157,16600.0
2007-12-17 12:50:00,55.31,55.31,55.25,55.28,58400.0,38.1708,38.1708,38.1294,38.1501,58400.0
2007-12-17 12:55:00,55.3,55.48,55.28,55.45,9600.0,38.1639,38.2881,38.1501,38.2674,9600.0
2007-12-17 13:00:00,55.45,55.46,55.33,55.36,10600.0,38.2674,38.2743,38.1846,38.2053,10600.0
2007-12-17 13:05:00,55.36,55.39,55.13,55.2,17400.0,38.2053,38.226,38.0466,38.0949,17400.0
2007-12-17 13:10:00,55.19,55.23,55.09,55.11,9100.0,38.088,38.1156,38.019,38.0328,9100.0
2007-12-17 13:15:00,55.13,55.13,54.9,54.97,25300.0,38.0466,38.0466,37.8879,37.9362,25300.0
2007-12-17 13:20:00,54.99,55.14,54.99,55.1,9500.0,37.95,38.0535,37.95,38.0259,9500.0
2007-12-17 13:25:00,55.08,55.11,54.95,55.0,9500.0,38.0121,38.0328,37.9224,37.9569,9500.0
2007-12-17 13:30:00,55.0,55.15,55.0,55.1,11400.0,37.9569,38.0604,37.9569,38.0259,11400.0
2007-12-17 13:35:00,55.1,55.26,55.05,55.06,23000.0,38.0259,38.1363,37.9914,37.9983,23000.0
2007-12-17 13:40:00,55.09,55.11,54.96,55.07,15800.0,38.019,38.0328,37.9293,38.0052,15800.0
2007-12-17 13:45:00,55.07,55.1,54.88,54.9,10600.0,38.0052,38.0259,37.8741,37.8879,10600.0
2007-12-17 13:50:00,54.91,54.95,54.82,54.84,6900.0,37.8948,37.9224,37.8326,37.8465,6900.0
2007-12-17 13:55:00,54.84,55.07,54.76,54.76,27500.0,37.8465,38.0052,37.7912,37.7912,27500.0
2007-12-17 14:00:00,54.77,54.94,54.69,54.92,12600.0,37.7981,37.9155,37.7429,37.9017,12600.0
2007-12-17 14:05:00,54.94,55.09,54.91,55.0,13500.0,37.9155,38.019,37.8948,37.9569,13500.0
2007-12-17 14:10:00,54.97,55.11,54.91,54.98,16100.0,37.9362,38.0328,37.8948,37.9431,16100.0
2007-12-17 14:15:00,54.98,55.06,54.97,55.06,8800.0,37.9431,37.9983,37.9362,37.9983,8800.0
2007-12-17 14:20:00,55.07,55.35,55.07,55.21,22300.0,38.0052,38.1984,38.0052,38.1018,22300.0
2007-12-17 14:25:00,55.24,55.29,55.21,55.26,16400.0,38.1225,38.157,38.1018,38.1363,16400.0
2007-12-17 14:30:00,55.24,55.27,55.11,55.15,29300.0,38.1225,38.1432,38.0328,38.0604,29300.0
2007-12-17 14:35:00,55.13,55.2,55.09,55.2,19600.0,38.0466,38.0949,38.019,38.0949,19600.0
2007-12-17 14:40:00,55.18,55.21,55.03,55.07,23600.0,38.0811,38.1018,37.9776,38.0052,23600.0
2007-12-17 14:45:00,55.09,55.13,55.02,55.07,22900.0,38.019,38.0466,37.9707,38.0052,22900.0
2007-12-17 14:50:00,55.05,55.05,54.83,54.9,22400.0,37.9914,37.9914,37.8396,37.8879,22400.0
2007-12-17 14:55:00,54.91,54.96,54.82,54.88,43100.0,37.8948,37.9293,37.8326,37.8741,43100.0
2007-12-17 15:00:00,54.9,54.94,54.7,54.7,27600.0,37.8879,37.9155,37.7498,37.7498,27600.0
2007-12-17 15:05:00,54.7,54.78,54.62,54.74,24500.0,37.7498,37.805,37.6946,37.7774,24500.0
2007-12-17 15:10:00,54.75,54.95,54.75,54.87,20600.0,37.7843,37.9224,37.7843,37.8672,20600.0
2007-12-17 15:15:00,54.88,54.91,54.75,54.81,31800.0,37.8741,37.8948,37.7843,37.8257,31800.0
2007-12-17 15:20:00,54.83,54.98,54.82,54.92,25800.0,37.8396,37.9431,37.8326,37.9017,25800.0
2007-12-17 15:25:00,54.96,55.06,54.93,54.96,28200.0,37.9293,37.9983,37.9086,37.9293,28200.0
2007-12-17 15:30:00,54.96,55.01,54.85,54.89,27400.0,37.9293,37.9638,37.8534,37.881,27400.0
2007-12-17 15:35:00,54.89,55.05,54.81,54.98,37900.0,37.881,37.9914,37.8257,37.9431,37900.0
2007-12-17 15:40:00,54.97,54.99,54.72,54.82,48500.0,37.9362,37.95,37.7636,37.8326,48500.0
2007-12-17 15:45:00,54.82,54.84,54.59,54.67,35900.0,37.8326,37.8465,37.6739,37.7291,35900.0
2007-12-17 15:50:00,54.68,54.71,54.54,54.64,43000.0,37.736,37.7567,37.6394,37.7084,43000.0
2007-12-17 15:55:00,54.65,54.72,54.56,54.71,60100.0,37.7153,37.7636,37.6532,37.7567,60100.0
2007-12-18 09:30:00,54.86,55.63,54.86,55.38,26700.0,37.8603,38.3917,37.8603,38.2191,26700.0
2007-12-18 09:35:00,55.38,55.38,54.94,54.95,15600.0,38.2191,38.2191,37.9155,37.9224,15600.0
2007-12-18 09:40:00,54.94,54.99,54.74,54.75,14000.0,37.9155,37.95,37.7774,37.7843,14000.0
2007-12-18 09:45:00,54.75,54.93,54.61,54.61,19300.0,37.7843,37.9086,37.6877,37.6877,19300.0
2007-12-18 09:50:00,54.68,54.71,54.61,54.66,11100.0,37.736,37.7567,37.6877,37.7222,11100.0
2007-12-18 09:55:00,54.65,54.65,54.45,54.57,23000.0,37.7153,37.7153,37.5773,37.6601,23000.0
2007-12-18 10:00:00,54.57,54.8,54.55,54.7,23300.0,37.6601,37.8188,37.6463,37.7498,23300.0
2007-12-18 10:05:00,54.71,54.76,54.62,54.76,24800.0,37.7567,37.7912,37.6946,37.7912,24800.0
2007-12-18 10:10:00,54.73,54.76,54.31,54.31,21300.0,37.7705,37.7912,37.4807,37.4807,21300.0
2007-12-18 10:15:00,54.31,54.61,54.26,54.49,31900.0,37.4807,37.6877,37.4462,37.6049,31900.0
2007-12-18 10:20:00,54.52,54.64,54.46,54.58,28600.0,37.6256,37.7084,37.5842,37.667,28600.0
2007-12-18 10:25:00,54.56,54.67,54.53,54.56,25200.0,37.6532,37.7291,37.6325,37.6532,25200.0
2007-12-18 10:30:00,54.56,54.65,54.54,54.58,29300.0,37.6532,37.7153,37.6394,37.667,29300.0
2007-12-18 10:35:00,54.58,54.59,54.5,54.54,49600.0,37.667,37.6739,37.6118,37.6394,49600.0
2007-12-18 10:40:00,54.55,54.58,54.26,54.38,22900.0,37.6463,37.667,37.4462,37.529,22900.0
2007-12-18 10:45:00,54.32,54.33,54.09,54.25,27300.0,37.4876,37.4945,37.3289,37.4393,27300.0
2007-12-18 10:50:00,54.25,54.36,54.24,54.32,20200.0,37.4393,37.5152,37.4324,37.4876,20200.0
2007-12-18 10:55:00,54.32,54.37,54.25,54.35,18300.0,37.4876,37.5221,37.4393,37.5083,18300.0
2007-12-18 11:00:00,54.4,54.44,54.31,54.36,22200.0,37.5428,37.5704,37.4807,37.5152,22200.0
2007-12-18 11:05:00,54.32,54.35,54.24,54.24,15400.0,37.4876,37.5083,37.4324,37.4324,15400.0
2007-12-18 11:10:00,54.24,54.27,54.07,54.1,17000.0,37.4324,37.4531,37.3151,37.3358,17000.0
2007-12-18 11:15:00,54.07,54.19,54.0,54.05,18900.0,37.3151,37.3979,37.2667,37.3013,18900.0
2007-12-18 11:20:00,54.05,54.08,53.97,54.0,22700.0,37.3013,37.322,37.246,37.2667,22700.0
2007-12-18 11:25:00,54.0,54.05,53.9,53.9,19400.0,37.2667,37.3013,37.1977,37.1977,19400.0
2007-12-18 11:30:00,53.9,53.93,53.78,53.85,25800.0,37.1977,37.2184,37.1149,37.1632,25800.0
2007-12-18 11:35:00,53.83,53.89,53.78,53.86,17400.0,37.1494,37.1908,37.1149,37.1701,17400.0
2007-12-18 11:40:00,53.89,53.92,53.73,53.78,14900.0,37.1908,37.2115,37.0804,37.1149,14900.0
2007-12-18 11:45:00,53.78,53.82,53.59,53.64,21800.0,37.1149,37.1425,36.9838,37.0183,21800.0
2007-12-18 11:50:00,53.64,53.75,53.56,53.58,18900.0,37.0183,37.0942,36.9631,36.9769,18900.0
2007-12-18 11:55:00,53.6,53.76,53.55,53.72,16800.0,36.9907,37.1011,36.9562,37.0735,16800.0
2007-12-18 12:00:00,53.72,53.73,53.39,53.47,50900.0,37.0735,37.0804,36.8458,36.901,50900.0
2007-12-18 12:05:00,53.5,53.8,53.44,53.8,39500.0,36.9217,37.1287,36.8803,37.1287,39500.0
2007-12-18 12:10:00,53.82,53.84,53.66,53.69,61600.0,37.1425,37.1563,37.0321,37.0528,61600.0
2007-12-18 12:15:00,53.71,53.81,53.68,53.76,15100.0,37.0666,37.1356,37.0459,37.1011,15100.0
2007-12-18 12:20:00,53.76,53.81,53.7,53.75,8400.0,37.1011,37.1356,37.0597,37.0942,8400.0
2007-12-18 12:25:00,53.74,53.81,53.66,53.71,10300.0,37.0873,37.1356,37.0321,37.0666,10300.0
2007-12-18 12:30:00,53.7,53.77,53.61,53.61,8400.0,37.0597,37.108,36.9976,36.9976,8400.0
2007-12-18 12:35:00,53.66,53.79,53.64,53.69,7900.0,37.0321,37.1218,37.0183,37.0528,7900.0
2007-12-18 12:40:00,53.69,53.74,53.56,53.64,12100.0,37.0528,37.0873,36.9631,37.0183,12100.0
2007-12-18 12:45:00,53.66,53.82,53.61,53.74,12200.0,37.0321,37.1425,36.9976,37.0873,12200.0
2007-12-18 12:50:00,53.73,53.8,53.68,53.76,10600.0,37.0804,37.1287,37.0459,37.1011,10600.0
2007-12-18 12:55:00,53.74,53.77,53.72,53.75,5400.0,37.0873,37.108,37.0735,37.0942,5400.0
2007-12-18 13:00:00,53.74,53.74,53.59,53.64,13500.0,37.0873,37.0873,36.9838,37.0183,13500.0
2007-12-18 13:05:00,53.65,53.68,53.58,53.62,11200.0,37.0252,37.0459,36.9769,37.0045,11200.0
2007-12-18 13:10:00,53.63,53.75,53.62,53.64,20400.0,37.0114,37.0942,37.0045,37.0183,20400.0
2007-12-18 13:15:00,53.64,53.8,53.64,53.78,23600.0,37.0183,37.1287,37.0183,37.1149,23600.0
2007-12-18 13:20:00,53.78,54.03,53.78,54.02,27100.0,37.1149,37.2875,37.1149,37.2805,27100.0
2007-12-18 13:25:00,54.03,54.07,53.95,53.95,14100.0,37.2875,37.3151,37.2322,37.2322,14100.0
2007-12-18 13:30:00,53.97,54.15,53.9,54.12,20000.0,37.246,37.3703,37.1977,37.3496,20000.0
2007-12-18 13:35:00,54.13,54.16,53.99,54.07,14100.0,37.3565,37.3772,37.2598,37.3151,14100.0
2007-12-18 13:40:00,54.08,54.2,54.03,54.06,18200.0,37.322,37.4048,37.2875,37.3082,18200.0
2007-12-18 13:45:00,54.05,54.21,54.01,54.17,11100.0,37.3013,37.4117,37.2736,37.3841,11100.0
2007-12-18 13:50:00,54.21,54.22,54.03,54.04,11700.0,37.4117,37.4186,37.2875,37.2944,11700.0
2007-12-18 13:55:00,54.04,54.05,53.93,53.95,12600.0,37.2944,37.3013,37.2184,37.2322,12600.0
2007-12-18 14:00:00,53.97,54.11,53.96,54.0,11300.0,37.246,37.3427,37.2391,37.2667,11300.0
2007-12-18 14:05:00,54.0,54.26,53.89,54.19,28400.0,37.2667,37.4462,37.1908,37.3979,28400.0
2007-12-18 14:10:00,54.19,54.23,54.06,54.14,13800.0,37.3979,37.4255,37.3082,37.3634,13800.0
2007-12-18 14:15:00,54.15,54.27,54.05,54.2,22100.0,37.3703,37.4531,37.3013,37.4048,22100.0
2007-12-18 14:20:00,54.17,54.25,54.14,54.22,17100.0,37.3841,37.4393,37.3634,37.4186,17100.0
2007-12-18 14:25:00,54.23,54.24,54.08,54.16,27100.0,37.4255,37.4324,37.322,37.3772,27100.0
2007-12-18 14:30:00,54.16,54.37,54.16,54.32,40100.0,37.3772,37.5221,37.3772,37.4876,40100.0
2007-12-18 14:35:00,54.32,54.32,54.14,54.14,29300.0,37.4876,37.4876,37.3634,37.3634,29300.0
2007-12-18 14:40:00,54.15,54.17,54.07,54.13,16800.0,37.3703,37.3841,37.3151,37.3565,16800.0
2007-12-18 14:45:00,54.13,54.14,54.01,54.03,13500.0,37.3565,37.3634,37.2736,37.2875,13500.0
2007-12-18 14:50:00,54.04,54.09,53.86,53.93,21300.0,37.2944,37.3289,37.1701,37.2184,21300.0
2007-12-18 14:55:00,53.91,53.92,53.8,53.89,31800.0,37.2046,37.2115,37.1287,37.1908,31800.0
2007-12-18 15:00:00,53.89,54.0,53.82,53.97,28100.0,37.1908,37.2667,37.1425,37.246,28100.0
2007-12-18 15:05:00,53.97,54.14,53.95,53.98,75500.0,37.246,37.3634,37.2322,37.2529,75500.0
2007-12-18 15:10:00,53.99,54.15,53.91,54.01,54400.0,37.2598,37.3703,37.2046,37.2736,54400.0
2007-12-18 15:15:00,54.0,54.35,54.0,54.18,56800.0,37.2667,37.5083,37.2667,37.391,56800.0
2007-12-18 15:20:00,54.19,54.2,54.05,54.14,46500.0,37.3979,37.4048,37.3013,37.3634,46500.0
2007-12-18 15:25:00,54.13,54.29,54.12,54.16,66100.0,37.3565,37.4669,37.3496,37.3772,66100.0
2007-12-18 15:30:00,54.17,54.35,54.15,54.28,87600.0,37.3841,37.5083,37.3703,37.46,87600.0
2007-12-18 15:35:00,54.3,54.32,54.12,54.25,70600.0,37.4738,37.4876,37.3496,37.4393,70600.0
2007-12-18 15:40:00,54.25,54.35,54.17,54.27,64300.0,37.4393,37.5083,37.3841,37.4531,64300.0
2007-12-18 15:45:00,54.28,54.31,54.05,54.05,28300.0,37.46,37.4807,37.3013,37.3013,28300.0
2007-12-18 15:50:00,54.07,54.17,54.01,54.14,22100.0,37.3151,37.3841,37.2736,37.3634,22100.0
2007-12-18 15:55:00,54.12,54.17,54.01,54.1,32900.0,37.3496,37.3841,37.2736,37.3358,32900.0
2007-12-19 09:30:00,54.73,54.73,54.11,54.18,15700.0,37.7705,37.7705,37.3427,37.391,15700.0
2007-12-19 09:35:00,54.26,54.41,54.13,54.3,23300.0,37.4462,37.5497,37.3565,37.4738,23300.0
2007-12-19 09:40:00,54.33,54.67,54.2,54.6,16800.0,37.4945,37.7291,37.4048,37.6808,16800.0
2007-12-19 09:45:00,54.64,54.92,54.55,54.87,31800.0,37.7084,37.9017,37.6463,37.8672,31800.0
2007-12-19 09:50:00,54.89,54.92,54.42,54.51,15000.0,37.881,37.9017,37.5566,37.6187,15000.0
2007-12-19 09:55:00,54.51,54.69,54.43,54.51,10100.0,37.6187,37.7429,37.5635,37.6187,10100.0
2007-12-19 10:00:00,54.53,54.69,54.35,54.66,10300.0,37.6325,37.7429,37.5083,37.7222,10300.0
2007-12-19 10:05:00,54.65,55.0,54.65,54.92,12400.0,37.7153,37.9569,37.7153,37.9017,12400.0
2007-12-19 10:10:00,54.92,55.05,54.76,54.78,16900.0,37.9017,37.9914,37.7912,37.805,16900.0
2007-12-19 10:15:00,54.82,54.82,54.54,54.55,10700.0,37.8326,37.8326,37.6394,37.6463,10700.0
2007-12-19 10:20:00,54.55,54.68,54.53,54.56,11500.0,37.6463,37.736,37.6325,37.6532,11500.0
2007-12-19 10:25:00,54.56,54.65,54.51,54.62,10800.0,37.6532,37.7153,37.6187,37.6946,10800.0
2007-12-19 10:30:00,54.65,54.71,54.59,54.68,13300.0,37.7153,37.7567,37.6739,37.736,13300.0
2007-12-19 10:35:00,54.69,54.85,54.65,54.85,11900.0,37.7429,37.8534,37.7153,37.8534,11900.0
2007-12-19 10:40:00,54.85,55.05,54.81,54.99,15200.0,37.8534,37.9914,37.8257,37.95,15200.0
2007-12-19 10:45:00,54.99,55.04,54.76,54.86,36100.0,37.95,37.9845,37.7912,37.8603,36100.0
2007-12-19 10:50:00,54.85,54.95,54.69,54.88,26300.0,37.8534,37.9224,37.7429,37.8741,26300.0
2007-12-19 10:55:00,54.83,54.87,54.79,54.85,4800.0,37.8396,37.8672,37.8119,37.8534,4800.0
2007-12-19 11:00:00,54.86,54.86,54.76,54.8,17400.0,37.8603,37.8603,37.7912,37.8188,17400.0
2007-12-19 11:05:00,54.77,54.83,54.71,54.8,20300.0,37.7981,37.8396,37.7567,37.8188,20300.0
2007-12-19 11:10:00,54.8,54.8,54.65,54.71,10800.0,37.8188,37.8188,37.7153,37.7567,10800.0
2007-12-19 11:15:00,54.7,54.73,54.64,54.68,31400.0,37.7498,37.7705,37.7084,37.736,31400.0
2007-12-19 11:20:00,54.68,54.73,54.59,54.59,53700.0,37.736,37.7705,37.6739,37.6739,53700.0
2007-12-19 11:25:00,54.56,54.66,54.22,54.22,25500.0,37.6532,37.7222,37.4186,37.4186,25500.0
2007-12-19 11:30:00,54.22,54.27,54.1,54.21,25300.0,37.4186,37.4531,37.3358,37.4117,25300.0
2007-12-19 11:35:00,54.21,54.39,54.2,54.37,8500.0,37.4117,37.5359,37.4048,37.5221,8500.0
2007-12-19 11:40:00,54.34,54.41,54.28,54.34,6900.0,37.5014,37.5497,37.46,37.5014,6900.0
2007-12-19 11:45:00,54.35,54.35,54.0,54.0,18300.0,37.5083,37.5083,37.2667,37.2667,18300.0
2007-12-19 11:50:00,54.01,54.1,53.89,54.03,41600.0,37.2736,37.3358,37.1908,37.2875,41600.0
2007-12-19 11:55:00,54.0,54.0,53.85,53.88,13800.0,37.2667,37.2667,37.1632,37.1839,13800.0
2007-12-19 12:00:00,53.88,54.06,53.85,54.02,9600.0,37.1839,37.3082,37.1632,37.2805,9600.0
2007-12-19 12:05:00,54.03,54.06,53.99,54.02,3400.0,37.2875,37.3082,37.2598,37.2805,3400.0
2007-12-19 12:10:00,54.04,54.17,54.03,54.14,9600.0,37.2944,37.3841,37.2875,37.3634,9600.0
2007-12-19 12:15:00,54.12,54.15,53.83,53.84,19600.0,37.3496,37.3703,37.1494,37.1563,19600.0
2007-12-19 12:20:00,53.84,54.15,53.84,54.11,20700.0,37.1563,37.3703,37.1563,37.3427,20700.0
2007-12-19 12:25:00,54.11,54.16,54.05,54.13,10600.0,37.3427,37.3772,37.3013,37.3565,10600.0
2007-12-19 12:30:00,54.14,54.15,54.03,54.08,12800.0,37.3634,37.3703,37.2875,37.322,12800.0
2007-12-19 12:35:00,54.05,54.22,54.05,54.18,7800.0,37.3013,37.4186,37.3013,37.391,7800.0
2007-12-19 12:40:00,54.18,54.18,53.92,53.97,11600.0,37.391,37.391,37.2115,37.246,11600.0
2007-12-19 12:45:00,53.96,54.16,53.96,54.15,14400.0,37.2391,37.3772,37.2391,37.3703,14400.0
2007-12-19 12:50:00,54.15,54.26,54.12,54.25,8600.0,37.3703,37.4462,37.3496,37.4393,8600.0
2007-12-19 12:55:00,54.26,54.27,54.09,54.14,6100.0,37.4462,37.4531,37.3289,37.3634,6100.0
2007-12-19 13:00:00,54.18,54.2,53.83,53.85,29400.0,37.391,37.4048,37.1494,37.1632,29400.0
2007-12-19 13:05:00,53.86,53.96,53.8,53.82,30400.0,37.1701,37.2391,37.1287,37.1425,30400.0
2007-12-19 13:10:00,53.8,53.89,53.71,53.89,21000.0,37.1287,37.1908,37.0666,37.1908,21000.0
2007-12-19 13:15:00,53.89,53.89,53.75,53.79,13000.0,37.1908,37.1908,37.0942,37.1218,13000.0
2007-12-19 13:20:00,53.81,53.82,53.62,53.71,13700.0,37.1356,37.1425,37.0045,37.0666,13700.0
2007-12-19 13:25:00,53.7,53.81,53.55,53.69,23000.0,37.0597,37.1356,36.9562,37.0528,23000.0
2007-12-19 13:30:00,53.69,53.69,53.37,53.41,33800.0,37.0528,37.0528,36.832,36.8596,33800.0
2007-12-19 13:35:00,53.41,53.6,53.34,53.59,40500.0,36.8596,36.9907,36.8113,36.9838,40500.0
2007-12-19 13:40:00,53.59,53.62,53.46,53.54,58400.0,36.9838,37.0045,36.8941,36.9493,58400.0
2007-12-19 13:45:00,53.53,53.53,53.23,53.45,52600.0,36.9424,36.9424,36.7354,36.8872,52600.0
2007-12-19 13:50:00,53.44,53.54,53.42,53.51,28200.0,36.8803,36.9493,36.8665,36.9286,28200.0
2007-12-19 13:55:00,53.53,53.55,53.49,53.53,13200.0,36.9424,36.9562,36.9148,36.9424,13200.0
2007-12-19 14:00:00,53.5,53.88,53.5,53.82,13300.0,36.9217,37.1839,36.9217,37.1425,13300.0
2007-12-19 14:05:00,53.8,53.94,53.78,53.84,12000.0,37.1287,37.2253,37.1149,37.1563,12000.0
2007-12-19 14:10:00,53.86,54.19,53.8,54.12,24300.0,37.1701,37.3979,37.1287,37.3496,24300.0
2007-12-19 14:15:00,54.09,54.2,53.93,53.97,20400.0,37.3289,37.4048,37.2184,37.246,20400.0
2007-12-19 14:20:00,53.97,54.13,53.93,54.08,16200.0,37.246,37.3565,37.2184,37.322,16200.0
2007-12-19 14:25:00,54.1,54.21,54.05,54.12,20700.0,37.3358,37.4117,37.3013,37.3496,20700.0
2007-12-19 14:30:00,54.08,54.2,54.01,54.01,14900.0,37.322,37.4048,37.2736,37.2736,14900.0
2007-12-19 14:35:00,54.01,54.08,54.01,54.04,12300.0,37.2736,37.322,37.2736,37.2944,12300.0
2007-12-19 14:40:00,54.04,54.07,53.92,54.03,23800.0,37.2944,37.3151,37.2115,37.2875,23800.0
2007-12-19 14:45:00,54.04,54.17,54.01,54.17,26200.0,37.2944,37.3841,37.2736,37.3841,26200.0
2007-12-19 14:50:00,54.17,54.19,54.01,54.06,123100.0,37.3841,37.3979,37.2736,37.3082,123100.0
2007-12-19 14:55:00,54.06,54.07,53.91,53.98,28300.0,37.3082,37.3151,37.2046,37.2529,28300.0
2007-12-19 15:00:00,53.97,54.02,53.88,53.95,73200.0,37.246,37.2805,37.1839,37.2322,73200.0
2007-12-19 15:05:00,53.95,54.01,53.82,53.9,40100.0,37.2322,37.2736,37.1425,37.1977,40100.0
2007-12-19 15:10:00,53.9,54.09,53.9,53.99,34500.0,37.1977,37.3289,37.1977,37.2598,34500.0
2007-12-19 15:15:00,53.99,54.05,53.97,53.99,81600.0,37.2598,37.3013,37.246,37.2598,81600.0
2007-12-19 15:20:00,54.0,54.06,53.86,54.05,216600.0,37.2667,37.3082,37.1701,37.3013,216600.0
2007-12-19 15:25:00,54.06,54.13,54.06,54.1,67100.0,37.3082,37.3565,37.3082,37.3358,67100.0
2007-12-19 15:30:00,54.1,54.11,53.96,53.99,100200.0,37.3358,37.3427,37.2391,37.2598,100200.0
2007-12-19 15:35:00,54.0,54.03,53.91,53.97,91300.0,37.2667,37.2875,37.2046,37.246,91300.0
2007-12-19 15:40:00,53.97,54.06,53.88,53.9,87200.0,37.246,37.3082,37.1839,37.1977,87200.0
2007-12-19 15:45:00,53.91,53.93,53.83,53.85,65600.0,37.2046,37.2184,37.1494,37.1632,65600.0
2007-12-19 15:50:00,53.86,53.99,53.78,53.79,85100.0,37.1701,37.2598,37.1149,37.1218,85100.0
2007-12-19 15:55:00,53.79,54.13,53.79,54.12,282800.0,37.1218,37.3565,37.1218,37.3496,282800.0
2007-12-20 09:30:00,54.23,55.44,53.84,54.41,34700.0,37.4255,38.2605,37.1563,37.5497,34700.0
2007-12-20 09:35:00,54.44,54.6,54.39,54.42,14000.0,37.5704,37.6808,37.5359,37.5566,14000.0
2007-12-20 09:40:00,54.41,54.58,54.41,54.58,10600.0,37.5497,37.667,37.5497,37.667,10600.0
2007-12-20 09:45:00,54.6,54.62,54.37,54.5,30000.0,37.6808,37.6946,37.5221,37.6118,30000.0
2007-12-20 09:50:00,54.46,54.59,54.4,54.4,22100.0,37.5842,37.6739,37.5428,37.5428,22100.0
2007-12-20 09:55:00,54.4,54.45,54.09,54.1,21800.0,37.5428,37.5773,37.3289,37.3358,21800.0
2007-12-20 10:00:00,54.11,54.19,53.85,53.94,21500.0,37.3427,37.3979,37.1632,37.2253,21500.0
2007-12-20 10:05:00,53.94,54.07,53.89,54.0,14200.0,37.2253,37.3151,37.1908,37.2667,14200.0
2007-12-20 10:10:00,53.99,54.03,53.84,53.97,14200.0,37.2598,37.2875,37.1563,37.246,14200.0
2007-12-20 10:15:00,53.97,53.97,53.69,53.69,20800.0,37.246,37.246,37.0528,37.0528,20800.0
2007-12-20 10:20:00,53.71,53.88,53.71,53.79,13100.0,37.0666,37.1839,37.0666,37.1218,13100.0
2007-12-20 10:25:00,53.79,53.95,53.77,53.95,5400.0,37.1218,37.2322,37.108,37.2322,5400.0
2007-12-20 10:30:00,53.91,54.01,53.89,53.89,20100.0,37.2046,37.2736,37.1908,37.1908,20100.0
2007-12-20 10:35:00,53.96,54.04,53.92,54.01,14200.0,37.2391,37.2944,37.2115,37.2736,14200.0
2007-12-20 10:40:00,54.01,54.26,54.01,54.25,14500.0,37.2736,37.4462,37.2736,37.4393,14500.0
2007-12-20 10:45:00,54.25,54.27,54.2,54.2,14800.0,37.4393,37.4531,37.4048,37.4048,14800.0
2007-12-20 10:50:00,54.2,54.23,54.11,54.15,14500.0,37.4048,37.4255,37.3427,37.3703,14500.0
2007-12-20 10:55:00,54.16,54.18,54.07,54.09,21100.0,37.3772,37.391,37.3151,37.3289,21100.0
2007-12-20 11:00:00,54.09,54.14,54.0,54.12,11500.0,37.3289,37.3634,37.2667,37.3496,11500.0
2007-12-20 11:05:00,54.13,54.22,53.97,54.01,19400.0,37.3565,37.4186,37.246,37.2736,19400.0
2007-12-20 11:10:00,54.01,54.14,53.99,54.09,14000.0,37.2736,37.3634,37.2598,37.3289,14000.0
2007-12-20 11:15:00,54.05,54.1,53.84,53.85,14200.0,37.3013,37.3358,37.1563,37.1632,14200.0
2007-12-20 11:20:00,53.84,53.84,53.59,53.59,16600.0,37.1563,37.1563,36.9838,36.9838,16600.0
2007-12-20 11:25:00,53.6,53.63,53.56,53.56,4500.0,36.9907,37.0114,36.9631,36.9631,4500.0
2007-12-20 11:30:00,53.6,53.73,53.55,53.65,12100.0,36.9907,37.0804,36.9562,37.0252,12100.0
2007-12-20 11:35:00,53.68,53.7,53.6,53.67,9800.0,37.0459,37.0597,36.9907,37.039,9800.0
2007-12-20 11:40:00,53.67,53.8,53.66,53.7,24600.0,37.039,37.1287,37.0321,37.0597,24600.0
2007-12-20 11:45:00,53.68,53.73,53.5,53.5,27600.0,37.0459,37.0804,36.9217,36.9217,27600.0
2007-12-20 11:50:00,53.51,53.66,53.49,53.64,12900.0,36.9286,37.0321,36.9148,37.0183,12900.0
2007-12-20 11:55:00,53.66,53.7,53.65,53.69,7600.0,37.0321,37.0597,37.0252,37.0528,7600.0
2007-12-20 12:00:00,53.69,53.69,53.49,53.59,23000.0,37.0528,37.0528,36.9148,36.9838,23000.0
2007-12-20 12:05:00,53.6,53.82,53.6,53.76,7300.0,36.9907,37.1425,36.9907,37.1011,7300.0
2007-12-20 12:10:00,53.76,53.86,53.74,53.77,6700.0,37.1011,37.1701,37.0873,37.108,6700.0
2007-12-20 12:15:00,53.77,53.85,53.74,53.8,6500.0,37.108,37.1632,37.0873,37.1287,6500.0
2007-12-20 12:20:00,53.77,53.85,53.73,53.85,5400.0,37.108,37.1632,37.0804,37.1632,5400.0
2007-12-20 12:25:00,53.85,53.98,53.84,53.92,7400.0,37.1632,37.2529,37.1563,37.2115,7400.0
2007-12-20 12:30:00,53.92,53.92,53.62,53.67,18000.0,37.2115,37.2115,37.0045,37.039,18000.0
2007-12-20 12:35:00,53.69,53.69,53.63,53.63,2100.0,37.0528,37.0528,37.0114,37.0114,2100.0
2007-12-20 12:40:00,53.64,53.71,53.6,53.65,9400.0,37.0183,37.0666,36.9907,37.0252,9400.0
2007-12-20 12:45:00,53.69,53.69,53.56,53.61,11900.0,37.0528,37.0528,36.9631,36.9976,11900.0
2007-12-20 12:50:00,53.62,53.77,53.6,53.75,11600.0,37.0045,37.108,36.9907,37.0942,11600.0
2007-12-20 12:55:00,53.72,53.74,53.65,53.72,5600.0,37.0735,37.0873,37.0252,37.0735,5600.0
2007-12-20 13:00:00,53.73,53.79,53.73,53.77,5100.0,37.0804,37.1218,37.0804,37.108,5100.0
2007-12-20 13:05:00,53.77,53.85,53.75,53.75,7400.0,37.108,37.1632,37.0942,37.0942,7400.0
2007-12-20 13:10:00,53.73,53.82,53.72,53.82,13400.0,37.0804,37.1425,37.0735,37.1425,13400.0
2007-12-20 13:15:00,53.83,53.89,53.79,53.88,7900.0,37.1494,37.1908,37.1218,37.1839,7900.0
2007-12-20 13:20:00,53.86,54.16,53.86,54.06,21900.0,37.1701,37.3772,37.1701,37.3082,21900.0
2007-12-20 13:25:00,54.03,54.14,53.98,53.98,7700.0,37.2875,37.3634,37.2529,37.2529,7700.0
2007-12-20 13:30:00,53.98,54.11,53.96,54.03,8700.0,37.2529,37.3427,37.2391,37.2875,8700.0
2007-12-20 13:35:00,54.01,54.09,53.99,54.06,9600.0,37.2736,37.3289,37.2598,37.3082,9600.0
2007-12-20 13:40:00,54.06,54.06,53.69,53.73,12200.0,37.3082,37.3082,37.0528,37.0804,12200.0
2007-12-20 13:45:00,53.73,53.82,53.71,53.82,4900.0,37.0804,37.1425,37.0666,37.1425,4900.0
2007-12-20 13:50:00,53.82,54.13,53.82,54.12,8600.0,37.1425,37.3565,37.1425,37.3496,8600.0
2007-12-20 13:55:00,54.09,54.11,53.97,54.02,7600.0,37.3289,37.3427,37.246,37.2805,7600.0
2007-12-20 14:00:00,54.03,54.05,53.8,53.9,17800.0,37.2875,37.3013,37.1287,37.1977,17800.0
2007-12-20 14:05:00,53.95,54.01,53.79,53.79,12800.0,37.2322,37.2736,37.1218,37.1218,12800.0
2007-12-20 14:10:00,53.77,53.94,53.69,53.74,15000.0,37.108,37.2253,37.0528,37.0873,15000.0
2007-12-20 14:15:00,53.77,54.1,53.75,54.09,15500.0,37.108,37.3358,37.0942,37.3289,15500.0
2007-12-20 14:20:00,54.09,54.11,53.9,53.93,15500.0,37.3289,37.3427,37.1977,37.2184,15500.0
2007-12-20 14:25:00,53.9,54.05,53.89,54.03,12300.0,37.1977,37.3013,37.1908,37.2875,12300.0
2007-12-20 14:30:00,54.04,54.17,54.01,54.1,22700.0,37.2944,37.3841,37.2736,37.3358,22700.0
2007-12-20 14:35:00,54.1,54.17,54.08,54.15,19800.0,37.3358,37.3841,37.322,37.3703,19800.0
2007-12-20 14:40:00,54.16,54.24,54.1,54.23,15200.0,37.3772,37.4324,37.3358,37.4255,15200.0
2007-12-20 14:45:00,54.17,54.24,54.17,54.17,6300.0,37.3841,37.4324,37.3841,37.3841,6300.0
2007-12-20 14:50:00,54.16,54.25,54.06,54.09,20000.0,37.3772,37.4393,37.3082,37.3289,20000.0
2007-12-20 14:55:00,54.1,54.17,54.03,54.17,25000.0,37.3358,37.3841,37.2875,37.3841,25000.0
2007-12-20 15:00:00,54.16,54.18,54.1,54.11,17500.0,37.3772,37.391,37.3358,37.3427,17500.0
2007-12-20 15:05:00,54.11,54.3,54.1,54.28,12800.0,37.3427,37.4738,37.3358,37.46,12800.0
2007-12-20 15:10:00,54.27,54.42,54.27,54.38,20000.0,37.4531,37.5566,37.4531,37.529,20000.0
2007-12-20 15:15:00,54.37,54.52,54.35,54.5,34100.0,37.5221,37.6256,37.5083,37.6118,34100.0
2007-12-20 15:20:00,54.5,54.51,54.36,54.48,20000.0,37.6118,37.6187,37.5152,37.598,20000.0
2007-12-20 15:25:00,54.46,54.56,54.46,54.47,43200.0,37.5842,37.6532,37.5842,37.5911,43200.0
2007-12-20 15:30:00,54.47,54.5,54.19,54.21,37100.0,37.5911,37.6118,37.3979,37.4117,37100.0
2007-12-20 15:35:00,54.21,54.39,54.16,54.34,30100.0,37.4117,37.5359,37.3772,37.5014,30100.0
2007-12-20 15:40:00,54.34,54.51,54.27,54.45,48300.0,37.5014,37.6187,37.4531,37.5773,48300.0
2007-12-20 15:45:00,54.42,54.7,54.37,54.64,42600.0,37.5566,37.7498,37.5221,37.7084,42600.0
2007-12-20 15:50:00,54.66,54.68,54.46,54.59,51000.0,37.7222,37.736,37.5842,37.6739,51000.0
2007-12-20 15:55:00,54.59,54.82,54.57,54.71,63800.0,37.6739,37.8326,37.6601,37.7567,63800.0
2007-12-21 09:30:00,54.51,55.94,54.51,55.29,461400.0,37.6187,38.6056,37.6187,38.157,461400.0
2007-12-21 09:35:00,55.46,55.99,55.41,55.99,30300.0,38.2743,38.6401,38.2398,38.6401,30300.0
2007-12-21 09:40:00,55.94,56.41,55.8,55.87,25000.0,38.6056,38.9299,38.509,38.5573,25000.0
2007-12-21 09:45:00,55.91,55.96,55.69,55.7,14700.0,38.5849,38.6194,38.4331,38.44,14700.0
2007-12-21 09:50:00,55.67,55.78,55.44,55.47,23200.0,38.4193,38.4952,38.2605,38.2812,23200.0
2007-12-21 09:55:00,55.45,55.48,55.21,55.34,14900.0,38.2674,38.2881,38.1018,38.1915,14900.0
2007-12-21 10:00:00,55.4,55.7,55.34,55.7,15400.0,38.2329,38.44,38.1915,38.44,15400.0
2007-12-21 10:05:00,55.7,55.83,55.46,55.47,11000.0,38.44,38.5297,38.2743,38.2812,11000.0
2007-12-21 10:10:00,55.46,55.59,55.37,55.48,17200.0,38.2743,38.364,38.2122,38.2881,17200.0
2007-12-21 10:15:00,55.47,55.78,55.45,55.72,13600.0,38.2812,38.4952,38.2674,38.4538,13600.0
2007-12-21 10:20:00,55.68,55.86,55.64,55.86,20400.0,38.4262,38.5504,38.3986,38.5504,20400.0
2007-12-21 10:25:00,55.88,55.99,55.79,55.83,17300.0,38.5642,38.6401,38.5021,38.5297,17300.0
2007-12-21 10:30:00,55.81,56.01,55.81,55.92,15200.0,38.5159,38.6539,38.5159,38.5918,15200.0
2007-12-21 10:35:00,55.9,56.06,55.9,56.0,42200.0,38.578,38.6884,38.578,38.647,42200.0
2007-12-21 10:40:00,56.0,56.04,55.94,56.02,21600.0,38.647,38.6746,38.6056,38.6608,21600.0
2007-12-21 10:45:00,56.02,56.13,56.01,56.04,17600.0,38.6608,38.7367,38.6539,38.6746,17600.0
2007-12-21 10:50:00,56.03,56.1,55.99,56.1,12200.0,38.6677,38.716,38.6401,38.716,12200.0
2007-12-21 10:55:00,56.03,56.17,56.03,56.08,10500.0,38.6677,38.7643,38.6677,38.7022,10500.0
2007-12-21 11:00:00,56.07,56.13,56.02,56.07,7300.0,38.6953,38.7367,38.6608,38.6953,7300.0
2007-12-21 11:05:00,56.02,56.23,56.02,56.19,9200.0,38.6608,38.8057,38.6608,38.7781,9200.0
2007-12-21 11:10:00,56.2,56.21,56.12,56.17,12100.0,38.785,38.7919,38.7298,38.7643,12100.0
2007-12-21 11:15:00,56.22,56.44,56.18,56.35,24200.0,38.7988,38.9507,38.7712,38.8885,24200.0
2007-12-21 11:20:00,56.34,56.35,56.19,56.3,22400.0,38.8816,38.8885,38.7781,38.854,22400.0
2007-12-21 11:25:00,56.29,56.39,56.27,56.3,20900.0,38.8471,38.9161,38.8333,38.854,20900.0
2007-12-21 11:30:00,56.3,56.37,56.27,56.34,21400.0,38.854,38.9023,38.8333,38.8816,21400.0
2007-12-21 11:35:00,56.35,56.37,56.2,56.24,16600.0,38.8885,38.9023,38.785,38.8126,16600.0
2007-12-21 11:40:00,56.22,56.36,56.22,56.25,10900.0,38.7988,38.8954,38.7988,38.8195,10900.0
2007-12-21 11:45:00,56.28,56.3,56.19,56.19,15100.0,38.8402,38.854,38.7781,38.7781,15100.0
2007-12-21 11:50:00,56.19,56.19,56.04,56.04,14200.0,38.7781,38.7781,38.6746,38.6746,14200.0
2007-12-21 11:55:00,56.06,56.14,56.06,56.09,13500.0,38.6884,38.7436,38.6884,38.7091,13500.0
2007-12-21 12:00:00,56.09,56.11,56.06,56.11,11900.0,38.7091,38.7229,38.6884,38.7229,11900.0
2007-12-21 12:05:00,56.1,56.11,56.06,56.09,22500.0,38.716,38.7229,38.6884,38.7091,22500.0
2007-12-21 12:10:00,56.06,56.09,56.02,56.02,8000.0,38.6884,38.7091,38.6608,38.6608,8000.0
2007-12-21 12:15:00,56.01,56.02,55.94,55.99,24600.0,38.6539,38.6608,38.6056,38.6401,24600.0
2007-12-21 12:20:00,55.99,56.0,55.91,55.92,16800.0,38.6401,38.647,38.5849,38.5918,16800.0
2007-12-21 12:25:00,55.93,55.93,55.79,55.85,8800.0,38.5987,38.5987,38.5021,38.5435,8800.0
2007-12-21 12:30:00,55.85,55.88,55.76,55.83,8500.0,38.5435,38.5642,38.4814,38.5297,8500.0
2007-12-21 12:35:00,55.84,55.84,55.71,55.73,7300.0,38.5366,38.5366,38.4469,38.4607,7300.0
2007-12-21 12:40:00,55.75,55.77,55.75,55.75,1300.0,38.4745,38.4883,38.4745,38.4745,1300.0
2007-12-21 12:45:00,55.76,55.78,55.72,55.72,5400.0,38.4814,38.4952,38.4538,38.4538,5400.0
2007-12-21 12:50:00,55.73,55.75,55.64,55.67,6200.0,38.4607,38.4745,38.3986,38.4193,6200.0
2007-12-21 12:55:00,55.68,55.72,55.66,55.68,5400.0,38.4262,38.4538,38.4124,38.4262,5400.0
2007-12-21 13:00:00,55.69,55.69,55.61,55.66,1800.0,38.4331,38.4331,38.3778,38.4124,1800.0
2007-12-21 13:05:00,55.63,55.71,55.62,55.7,2600.0,38.3917,38.4469,38.3847,38.44,2600.0
2007-12-21 13:10:00,55.69,55.75,55.69,55.75,2600.0,38.4331,38.4745,38.4331,38.4745,2600.0
2007-12-21 13:15:00,55.75,55.75,55.62,55.69,13600.0,38.4745,38.4745,38.3847,38.4331,13600.0
2007-12-21 13:20:00,55.69,55.69,55.59,55.61,8600.0,38.4331,38.4331,38.364,38.3778,8600.0
2007-12-21 13:25:00,55.63,55.63,55.56,55.56,23600.0,38.3917,38.3917,38.3433,38.3433,23600.0
2007-12-21 13:30:00,55.57,55.68,55.57,55.66,34400.0,38.3502,38.4262,38.3502,38.4124,34400.0
2007-12-21 13:35:00,55.67,55.73,55.64,55.67,5500.0,38.4193,38.4607,38.3986,38.4193,5500.0
2007-12-21 13:40:00,55.7,55.71,55.62,55.65,20500.0,38.44,38.4469,38.3847,38.4055,20500.0
2007-12-21 13:45:00,55.65,55.66,55.64,55.66,10200.0,38.4055,38.4124,38.3986,38.4124,10200.0
2007-12-21 13:50:00,55.66,55.68,55.62,55.66,17400.0,38.4124,38.4262,38.3847,38.4124,17400.0
2007-12-21 13:55:00,55.66,55.74,55.61,55.69,15700.0,38.4124,38.4676,38.3778,38.4331,15700.0
2007-12-21 14:00:00,55.66,55.76,55.66,55.75,16900.0,38.4124,38.4814,38.4124,38.4745,16900.0
2007-12-21 14:05:00,55.75,55.75,55.74,55.75,4500.0,38.4745,38.4745,38.4676,38.4745,4500.0
2007-12-21 14:10:00,55.75,55.79,55.72,55.74,23900.0,38.4745,38.5021,38.4538,38.4676,23900.0
2007-12-21 14:15:00,55.72,55.76,55.72,55.74,11600.0,38.4538,38.4814,38.4538,38.4676,11600.0
2007-12-21 14:20:00,55.77,55.88,55.75,55.84,6200.0,38.4883,38.5642,38.4745,38.5366,6200.0
2007-12-21 14:25:00,55.88,55.92,55.77,55.82,10500.0,38.5642,38.5918,38.4883,38.5228,10500.0
2007-12-21 14:30:00,55.8,55.88,55.8,55.84,5700.0,38.509,38.5642,38.509,38.5366,5700.0
2007-12-21 14:35:00,55.83,55.89,55.82,55.86,5100.0,38.5297,38.5711,38.5228,38.5504,5100.0
2007-12-21 14:40:00,55.86,55.91,55.8,55.82,10000.0,38.5504,38.5849,38.509,38.5228,10000.0
2007-12-21 14:45:00,55.83,55.97,55.76,55.88,29200.0,38.5297,38.6263,38.4814,38.5642,29200.0
2007-12-21 14:50:00,55.87,55.93,55.82,55.9,24300.0,38.5573,38.5987,38.5228,38.578,24300.0
2007-12-21 14:55:00,55.9,55.93,55.84,55.86,39300.0,38.578,38.5987,38.5366,38.5504,39300.0
2007-12-21 15:00:00,55.86,56.04,55.86,55.94,27600.0,38.5504,38.6746,38.5504,38.6056,27600.0
2007-12-21 15:05:00,55.94,55.96,55.9,55.91,31200.0,38.6056,38.6194,38.578,38.5849,31200.0
2007-12-21 15:10:00,55.94,56.12,55.93,56.04,48600.0,38.6056,38.7298,38.5987,38.6746,48600.0
2007-12-21 15:15:00,56.03,56.13,55.99,56.07,34900.0,38.6677,38.7367,38.6401,38.6953,34900.0
2007-12-21 15:20:00,56.08,56.16,56.06,56.06,31600.0,38.7022,38.7574,38.6884,38.6884,31600.0
2007-12-21 15:25:00,56.06,56.1,55.98,55.98,36800.0,38.6884,38.716,38.6332,38.6332,36800.0
2007-12-21 15:30:00,56.01,56.03,55.96,56.01,32400.0,38.6539,38.6677,38.6194,38.6539,32400.0
2007-12-21 15:35:00,56.01,56.05,55.98,56.04,34500.0,38.6539,38.6815,38.6332,38.6746,34500.0
2007-12-21 15:40:00,56.05,56.06,55.96,56.06,69800.0,38.6815,38.6884,38.6194,38.6884,69800.0
2007-12-21 15:45:00,56.07,56.07,56.0,56.03,36100.0,38.6953,38.6953,38.647,38.6677,36100.0
2007-12-21 15:50:00,56.03,56.07,55.96,56.06,103600.0,38.6677,38.6953,38.6194,38.6884,103600.0
2007-12-21 15:55:00,56.06,56.17,56.05,56.13,63500.0,38.6884,38.7643,38.6815,38.7367,63500.0
2007-12-24 09:30:00,56.76,56.82,55.78,56.04,19900.0,39.1715,39.2129,38.4952,38.6746,19900.0
2007-12-24 09:35:00,56.02,56.21,56.02,56.21,14800.0,38.6608,38.7919,38.6608,38.7919,14800.0
2007-12-24 09:40:00,56.21,56.78,56.21,56.55,22000.0,38.7919,39.1853,38.7919,39.0266,22000.0
2007-12-24 09:45:00,56.55,56.75,56.55,56.69,20400.0,39.0266,39.1646,39.0266,39.1232,20400.0
2007-12-24 09:50:00,56.72,56.81,56.68,56.75,18800.0,39.1439,39.206,39.1163,39.1646,18800.0
2007-12-24 09:55:00,56.76,56.79,56.61,56.7,18700.0,39.1715,39.1922,39.068,39.1301,18700.0
2007-12-24 10:00:00,56.71,56.82,56.68,56.82,17000.0,39.137,39.2129,39.1163,39.2129,17000.0
2007-12-24 10:05:00,56.87,56.91,56.72,56.78,16600.0,39.2474,39.275,39.1439,39.1853,16600.0
2007-12-24 10:10:00,56.78,56.78,56.61,56.67,8800.0,39.1853,39.1853,39.068,39.1094,8800.0
2007-12-24 10:15:00,56.69,56.78,56.6,56.68,16800.0,39.1232,39.1853,39.0611,39.1163,16800.0
2007-12-24 10:20:00,56.72,56.73,56.54,56.68,18300.0,39.1439,39.1508,39.0197,39.1163,18300.0
2007-12-24 10:25:00,56.68,56.68,56.49,56.61,14800.0,39.1163,39.1163,38.9852,39.068,14800.0
2007-12-24 10:30:00,56.6,56.63,56.58,56.61,15600.0,39.0611,39.0818,39.0473,39.068,15600.0
2007-12-24 10:35:00,56.61,56.69,56.59,56.64,10900.0,39.068,39.1232,39.0542,39.0887,10900.0
2007-12-24 10:40:00,56.64,56.68,56.61,56.67,11100.0,39.0887,39.1163,39.068,39.1094,11100.0
2007-12-24 10:45:00,56.66,56.71,56.65,56.65,8300.0,39.1025,39.137,39.0956,39.0956,8300.0
2007-12-24 10:50:00,56.66,56.67,56.59,56.61,10300.0,39.1025,39.1094,39.0542,39.068,10300.0
2007-12-24 10:55:00,56.62,56.75,56.62,56.74,10500.0,39.0749,39.1646,39.0749,39.1577,10500.0
2007-12-24 11:00:00,56.73,56.8,56.72,56.75,9700.0,39.1508,39.1991,39.1439,39.1646,9700.0
2007-12-24 11:05:00,56.74,56.82,56.74,56.8,5800.0,39.1577,39.2129,39.1577,39.1991,5800.0
2007-12-24 11:10:00,56.8,56.9,56.79,56.87,6000.0,39.1991,39.2681,39.1922,39.2474,6000.0
2007-12-24 11:15:00,56.86,56.96,56.86,56.94,21700.0,39.2405,39.3095,39.2405,39.2957,21700.0
2007-12-24 11:20:00,56.96,56.99,56.9,56.99,6100.0,39.3095,39.3302,39.2681,39.3302,6100.0
2007-12-24 11:25:00,56.99,56.99,56.8,56.82,14400.0,39.3302,39.3302,39.1991,39.2129,14400.0
2007-12-24 11:30:00,56.83,56.84,56.77,56.78,9600.0,39.2198,39.2267,39.1784,39.1853,9600.0
2007-12-24 11:35:00,56.78,56.85,56.78,56.81,8000.0,39.1853,39.2336,39.1853,39.206,8000.0
2007-12-24 11:40:00,56.82,56.83,56.79,56.79,4700.0,39.2129,39.2198,39.1922,39.1922,4700.0
2007-12-24 11:45:00,56.77,56.79,56.76,56.77,3200.0,39.1784,39.1922,39.1715,39.1784,3200.0
2007-12-24 11:50:00,56.77,56.86,56.75,56.83,7500.0,39.1784,39.2405,39.1646,39.2198,7500.0
2007-12-24 11:55:00,56.84,56.85,56.82,56.85,2900.0,39.2267,39.2336,39.2129,39.2336,2900.0
2007-12-24 12:00:00,56.84,56.89,56.83,56.83,4300.0,39.2267,39.2612,39.2198,39.2198,4300.0
2007-12-24 12:05:00,56.86,56.87,56.81,56.83,2700.0,39.2405,39.2474,39.206,39.2198,2700.0
2007-12-24 12:10:00,56.81,56.81,56.76,56.79,5200.0,39.206,39.206,39.1715,39.1922,5200.0
2007-12-24 12:15:00,56.77,56.87,56.74,56.8,19400.0,39.1784,39.2474,39.1577,39.1991,19400.0
2007-12-24 12:20:00,56.8,56.93,56.79,56.88,8000.0,39.1991,39.2888,39.1922,39.2543,8000.0
2007-12-24 12:25:00,56.93,57.12,56.93,57.02,18500.0,39.2888,39.4199,39.2888,39.3509,18500.0
2007-12-24 12:30:00,57.05,57.17,57.02,57.16,12100.0,39.3716,39.4544,39.3509,39.4475,12100.0
2007-12-24 12:35:00,57.14,57.2,57.08,57.2,11000.0,39.4337,39.4751,39.3923,39.4751,11000.0
2007-12-24 12:40:00,57.19,57.33,57.13,57.33,13600.0,39.4682,39.5649,39.4268,39.5649,13600.0
2007-12-24 12:45:00,57.32,57.5,57.22,57.48,34400.0,39.558,39.6822,39.4889,39.6684,34400.0
2007-12-24 12:50:00,57.49,57.67,57.44,57.47,40600.0,39.6753,39.7995,39.6408,39.6615,40600.0
2007-12-24 12:55:00,57.46,57.7,57.39,57.5,65300.0,39.6546,39.8202,39.6063,39.6822,65300.0
2007-12-24 13:00:00,57.53,57.53,57.44,57.44,21600.0,39.7029,39.7029,39.6408,39.6408,21600.0
2007-12-24 13:05:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:10:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:15:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:20:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:25:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:30:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:35:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:40:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:45:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:50:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:55:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:00:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:05:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:10:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:15:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:20:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:25:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:30:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:35:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:40:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:45:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:50:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:55:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:00:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:05:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:10:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:15:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:20:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:25:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:30:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:35:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:40:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:45:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:50:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:55:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-26 09:30:00,56.74,56.88,56.5,56.64,15200.0,39.1577,39.2543,38.9921,39.0887,15200.0
2007-12-26 09:35:00,56.63,56.73,56.43,56.48,12100.0,39.0818,39.1508,38.9438,38.9783,12100.0
2007-12-26 09:40:00,56.6,56.69,56.57,56.58,9100.0,39.0611,39.1232,39.0404,39.0473,9100.0
2007-12-26 09:45:00,56.54,56.65,56.46,56.58,9000.0,39.0197,39.0956,38.9645,39.0473,9000.0
2007-12-26 09:50:00,56.52,56.57,56.47,56.47,4000.0,39.0059,39.0404,38.9714,38.9714,4000.0
2007-12-26 09:55:00,56.52,56.52,56.03,56.19,9500.0,39.0059,39.0059,38.6677,38.7781,9500.0
2007-12-26 10:00:00,56.17,56.33,56.16,56.31,7500.0,38.7643,38.8747,38.7574,38.8609,7500.0
2007-12-26 10:05:00,56.32,56.45,56.3,56.4,5200.0,38.8678,38.9576,38.854,38.923,5200.0
2007-12-26 10:10:00,56.4,56.45,56.39,56.41,9900.0,38.923,38.9576,38.9161,38.9299,9900.0
2007-12-26 10:15:00,56.41,56.45,56.29,56.29,11100.0,38.9299,38.9576,38.8471,38.8471,11100.0
2007-12-26 10:20:00,56.29,56.37,56.27,56.37,9700.0,38.8471,38.9023,38.8333,38.9023,9700.0
2007-12-26 10:25:00,56.36,56.44,56.33,56.41,3300.0,38.8954,38.9507,38.8747,38.9299,3300.0
2007-12-26 10:30:00,56.41,56.41,56.33,56.37,6400.0,38.9299,38.9299,38.8747,38.9023,6400.0
2007-12-26 10:35:00,56.38,56.39,56.31,56.32,7800.0,38.9092,38.9161,38.8609,38.8678,7800.0
2007-12-26 10:40:00,56.33,56.35,56.27,56.28,6500.0,38.8747,38.8885,38.8333,38.8402,6500.0
2007-12-26 10:45:00,56.26,56.32,56.24,56.32,7200.0,38.8264,38.8678,38.8126,38.8678,7200.0
2007-12-26 10:50:00,56.3,56.36,56.3,56.34,2900.0,38.854,38.8954,38.854,38.8816,2900.0
2007-12-26 10:55:00,56.34,56.34,56.25,56.25,2500.0,38.8816,38.8816,38.8195,38.8195,2500.0
2007-12-26 11:00:00,56.25,56.28,56.22,56.28,6700.0,38.8195,38.8402,38.7988,38.8402,6700.0
2007-12-26 11:05:00,56.24,56.3,56.24,56.3,1500.0,38.8126,38.854,38.8126,38.854,1500.0
2007-12-26 11:10:00,56.29,56.34,56.24,56.24,4700.0,38.8471,38.8816,38.8126,38.8126,4700.0
2007-12-26 11:15:00,56.26,56.28,56.22,56.26,4000.0,38.8264,38.8402,38.7988,38.8264,4000.0
2007-12-26 11:20:00,56.27,56.27,56.19,56.24,10300.0,38.8333,38.8333,38.7781,38.8126,10300.0
2007-12-26 11:25:00,56.25,56.27,56.2,56.25,4900.0,38.8195,38.8333,38.785,38.8195,4900.0
2007-12-26 11:30:00,56.24,56.31,56.2,56.3,13600.0,38.8126,38.8609,38.785,38.854,13600.0
2007-12-26 11:35:00,56.31,56.35,56.28,56.35,4500.0,38.8609,38.8885,38.8402,38.8885,4500.0
2007-12-26 11:40:00,56.33,56.42,56.31,56.35,23500.0,38.8747,38.9368,38.8609,38.8885,23500.0
2007-12-26 11:45:00,56.36,56.42,56.34,56.42,12400.0,38.8954,38.9368,38.8816,38.9368,12400.0
2007-12-26 11:50:00,56.43,56.44,56.38,56.39,10600.0,38.9438,38.9507,38.9092,38.9161,10600.0
2007-12-26 11:55:00,56.39,56.42,56.35,56.35,2500.0,38.9161,38.9368,38.8885,38.8885,2500.0
2007-12-26 12:00:00,56.32,56.36,56.31,56.33,3300.0,38.8678,38.8954,38.8609,38.8747,3300.0
2007-12-26 12:05:00,56.33,56.33,56.25,56.26,1800.0,38.8747,38.8747,38.8195,38.8264,1800.0
2007-12-26 12:10:00,56.23,56.29,56.23,56.26,4000.0,38.8057,38.8471,38.8057,38.8264,4000.0
2007-12-26 12:15:00,56.27,56.28,56.26,56.27,3200.0,38.8333,38.8402,38.8264,38.8333,3200.0
2007-12-26 12:20:00,56.27,56.31,56.26,56.28,5000.0,38.8333,38.8609,38.8264,38.8402,5000.0
2007-12-26 12:25:00,56.28,56.3,56.22,56.3,5900.0,38.8402,38.854,38.7988,38.854,5900.0
2007-12-26 12:30:00,56.27,56.27,56.24,56.24,1400.0,38.8333,38.8333,38.8126,38.8126,1400.0
2007-12-26 12:35:00,56.24,56.3,56.19,56.26,5300.0,38.8126,38.854,38.7781,38.8264,5300.0
2007-12-26 12:40:00,56.28,56.34,56.27,56.31,2400.0,38.8402,38.8816,38.8333,38.8609,2400.0
2007-12-26 12:45:00,56.3,56.33,56.3,56.3,1800.0,38.854,38.8747,38.854,38.854,1800.0
2007-12-26 12:50:00,56.3,56.38,56.28,56.34,8400.0,38.854,38.9092,38.8402,38.8816,8400.0
2007-12-26 12:55:00,56.35,56.4,56.33,56.33,6300.0,38.8885,38.923,38.8747,38.8747,6300.0
2007-12-26 13:00:00,56.36,56.36,56.3,56.32,3000.0,38.8954,38.8954,38.854,38.8678,3000.0
2007-12-26 13:05:00,56.34,56.43,56.31,56.42,6100.0,38.8816,38.9438,38.8609,38.9368,6100.0
2007-12-26 13:10:00,56.4,56.5,56.36,56.47,7700.0,38.923,38.9921,38.8954,38.9714,7700.0
2007-12-26 13:15:00,56.49,56.53,56.49,56.51,3600.0,38.9852,39.0128,38.9852,38.999,3600.0
2007-12-26 13:20:00,56.49,56.49,56.43,56.46,3400.0,38.9852,38.9852,38.9438,38.9645,3400.0
2007-12-26 13:25:00,56.43,56.47,56.29,56.34,9600.0,38.9438,38.9714,38.8471,38.8816,9600.0
2007-12-26 13:30:00,56.3,56.35,56.26,56.32,6700.0,38.854,38.8885,38.8264,38.8678,6700.0
2007-12-26 13:35:00,56.33,56.34,56.28,56.33,3700.0,38.8747,38.8816,38.8402,38.8747,3700.0
2007-12-26 13:40:00,56.31,56.41,56.3,56.34,4500.0,38.8609,38.9299,38.854,38.8816,4500.0
2007-12-26 13:45:00,56.33,56.47,56.3,56.43,6500.0,38.8747,38.9714,38.854,38.9438,6500.0
2007-12-26 13:50:00,56.42,56.46,56.39,56.4,7200.0,38.9368,38.9645,38.9161,38.923,7200.0
2007-12-26 13:55:00,56.46,56.46,56.38,56.43,6400.0,38.9645,38.9645,38.9092,38.9438,6400.0
2007-12-26 14:00:00,56.43,56.47,56.4,56.42,6300.0,38.9438,38.9714,38.923,38.9368,6300.0
2007-12-26 14:05:00,56.38,56.41,56.28,56.32,11300.0,38.9092,38.9299,38.8402,38.8678,11300.0
2007-12-26 14:10:00,56.32,56.37,56.28,56.28,2700.0,38.8678,38.9023,38.8402,38.8402,2700.0
2007-12-26 14:15:00,56.3,56.33,56.21,56.3,8800.0,38.854,38.8747,38.7919,38.854,8800.0
2007-12-26 14:20:00,56.28,56.34,56.28,56.34,8300.0,38.8402,38.8816,38.8402,38.8816,8300.0
2007-12-26 14:25:00,56.32,56.35,56.31,56.32,4200.0,38.8678,38.8885,38.8609,38.8678,4200.0
2007-12-26 14:30:00,56.35,56.45,56.32,56.41,9300.0,38.8885,38.9576,38.8678,38.9299,9300.0
2007-12-26 14:35:00,56.41,56.42,56.35,56.42,6700.0,38.9299,38.9368,38.8885,38.9368,6700.0
2007-12-26 14:40:00,56.42,56.48,56.39,56.41,11400.0,38.9368,38.9783,38.9161,38.9299,11400.0
2007-12-26 14:45:00,56.42,56.43,56.38,56.4,19300.0,38.9368,38.9438,38.9092,38.923,19300.0
2007-12-26 14:50:00,56.4,56.5,56.38,56.49,15100.0,38.923,38.9921,38.9092,38.9852,15100.0
2007-12-26 14:55:00,56.49,56.52,56.4,56.45,22400.0,38.9852,39.0059,38.923,38.9576,22400.0
2007-12-26 15:00:00,56.41,56.44,56.35,56.35,6200.0,38.9299,38.9507,38.8885,38.8885,6200.0
2007-12-26 15:05:00,56.36,56.41,56.3,56.38,10300.0,38.8954,38.9299,38.854,38.9092,10300.0
2007-12-26 15:10:00,56.38,56.44,56.28,56.3,8300.0,38.9092,38.9507,38.8402,38.854,8300.0
2007-12-26 15:15:00,56.3,56.37,56.24,56.37,8100.0,38.854,38.9023,38.8126,38.9023,8100.0
2007-12-26 15:20:00,56.37,56.37,56.31,56.31,6400.0,38.9023,38.9023,38.8609,38.8609,6400.0
2007-12-26 15:25:00,56.3,56.32,56.24,56.3,6400.0,38.854,38.8678,38.8126,38.854,6400.0
2007-12-26 15:30:00,56.29,56.33,56.24,56.33,8000.0,38.8471,38.8747,38.8126,38.8747,8000.0
2007-12-26 15:35:00,56.32,56.36,56.3,56.35,9200.0,38.8678,38.8954,38.854,38.8885,9200.0
2007-12-26 15:40:00,56.35,56.45,56.34,56.38,32300.0,38.8885,38.9576,38.8816,38.9092,32300.0
2007-12-26 15:45:00,56.38,56.42,56.34,56.42,22800.0,38.9092,38.9368,38.8816,38.9368,22800.0
2007-12-26 15:50:00,56.43,56.53,56.37,56.39,17800.0,38.9438,39.0128,38.9023,38.9161,17800.0
2007-12-26 15:55:00,56.39,56.51,56.38,56.38,26400.0,38.9161,38.999,38.9092,38.9092,26400.0
2007-12-27 09:30:00,55.65,56.26,55.65,55.88,11000.0,38.4055,38.8264,38.4055,38.5642,11000.0
2007-12-27 09:35:00,55.89,56.37,55.75,55.95,38100.0,38.5711,38.9023,38.4745,38.6125,38100.0
2007-12-27 09:40:00,55.98,56.22,55.95,56.22,9600.0,38.6332,38.7988,38.6125,38.7988,9600.0
2007-12-27 09:45:00,56.22,56.22,55.97,56.0,5800.0,38.7988,38.7988,38.6263,38.647,5800.0
2007-12-27 09:50:00,56.01,56.14,55.89,55.99,19300.0,38.6539,38.7436,38.5711,38.6401,19300.0
2007-12-27 09:55:00,55.99,56.1,55.8,55.8,15400.0,38.6401,38.716,38.509,38.509,15400.0
2007-12-27 10:00:00,55.85,56.2,55.82,56.17,10600.0,38.5435,38.785,38.5228,38.7643,10600.0
2007-12-27 10:05:00,56.2,56.2,56.02,56.15,11300.0,38.785,38.785,38.6608,38.7505,11300.0
2007-12-27 10:10:00,56.19,56.33,56.18,56.27,6400.0,38.7781,38.8747,38.7712,38.8333,6400.0
2007-12-27 10:15:00,56.26,56.5,56.25,56.47,14000.0,38.8264,38.9921,38.8195,38.9714,14000.0
2007-12-27 10:20:00,56.44,56.55,56.42,56.52,10400.0,38.9507,39.0266,38.9368,39.0059,10400.0
2007-12-27 10:25:00,56.49,56.55,56.46,56.46,7700.0,38.9852,39.0266,38.9645,38.9645,7700.0
2007-12-27 10:30:00,56.44,56.5,56.37,56.42,27300.0,38.9507,38.9921,38.9023,38.9368,27300.0
2007-12-27 10:35:00,56.42,56.49,56.29,56.34,12900.0,38.9368,38.9852,38.8471,38.8816,12900.0
2007-12-27 10:40:00,56.33,56.4,56.25,56.36,11000.0,38.8747,38.923,38.8195,38.8954,11000.0
2007-12-27 10:45:00,56.34,56.44,56.26,56.39,12600.0,38.8816,38.9507,38.8264,38.9161,12600.0
2007-12-27 10:50:00,56.39,56.47,56.31,56.42,9700.0,38.9161,38.9714,38.8609,38.9368,9700.0
2007-12-27 10:55:00,56.43,56.48,56.33,56.41,8200.0,38.9438,38.9783,38.8747,38.9299,8200.0
2007-12-27 11:00:00,56.41,56.64,56.4,56.53,37300.0,38.9299,39.0887,38.923,39.0128,37300.0
2007-12-27 11:05:00,56.52,56.52,56.41,56.41,10000.0,39.0059,39.0059,38.9299,38.9299,10000.0
2007-12-27 11:10:00,56.41,56.51,56.37,56.51,5600.0,38.9299,38.999,38.9023,38.999,5600.0
2007-12-27 11:15:00,56.44,56.55,56.43,56.49,5700.0,38.9507,39.0266,38.9438,38.9852,5700.0
2007-12-27 11:20:00,56.5,56.56,56.47,56.55,4300.0,38.9921,39.0335,38.9714,39.0266,4300.0
2007-12-27 11:25:00,56.54,56.63,56.52,56.62,7500.0,39.0197,39.0818,39.0059,39.0749,7500.0
2007-12-27 11:30:00,56.58,56.71,56.58,56.71,11600.0,39.0473,39.137,39.0473,39.137,11600.0
2007-12-27 11:35:00,56.69,56.71,56.63,56.7,12600.0,39.1232,39.137,39.0818,39.1301,12600.0
2007-12-27 11:40:00,56.67,56.71,56.64,56.71,5300.0,39.1094,39.137,39.0887,39.137,5300.0
2007-12-27 11:45:00,56.7,56.76,56.69,56.74,6400.0,39.1301,39.1715,39.1232,39.1577,6400.0
2007-12-27 11:50:00,56.72,56.83,56.72,56.8,11300.0,39.1439,39.2198,39.1439,39.1991,11300.0
2007-12-27 11:55:00,56.8,56.8,56.74,56.78,4400.0,39.1991,39.1991,39.1577,39.1853,4400.0
2007-12-27 12:00:00,56.75,56.76,56.58,56.65,18300.0,39.1646,39.1715,39.0473,39.0956,18300.0
2007-12-27 12:05:00,56.65,56.65,56.62,56.62,32800.0,39.0956,39.0956,39.0749,39.0749,32800.0
2007-12-27 12:10:00,56.62,56.69,56.59,56.66,22500.0,39.0749,39.1232,39.0542,39.1025,22500.0
2007-12-27 12:15:00,56.66,56.7,56.59,56.67,15700.0,39.1025,39.1301,39.0542,39.1094,15700.0
2007-12-27 12:20:00,56.67,56.69,56.34,56.39,28200.0,39.1094,39.1232,38.8816,38.9161,28200.0
2007-12-27 12:25:00,56.38,56.38,56.16,56.19,14300.0,38.9092,38.9092,38.7574,38.7781,14300.0
2007-12-27 12:30:00,56.21,56.25,56.15,56.23,8200.0,38.7919,38.8195,38.7505,38.8057,8200.0
2007-12-27 12:35:00,56.23,56.23,55.94,56.01,10600.0,38.8057,38.8057,38.6056,38.6539,10600.0
2007-12-27 12:40:00,55.98,56.2,55.98,56.2,6000.0,38.6332,38.785,38.6332,38.785,6000.0
2007-12-27 12:45:00,56.19,56.27,56.19,56.25,5600.0,38.7781,38.8333,38.7781,38.8195,5600.0
2007-12-27 12:50:00,56.22,56.26,56.12,56.2,8800.0,38.7988,38.8264,38.7298,38.785,8800.0
2007-12-27 12:55:00,56.23,56.24,56.13,56.17,9300.0,38.8057,38.8126,38.7367,38.7643,9300.0
2007-12-27 13:00:00,56.16,56.16,56.1,56.12,3000.0,38.7574,38.7574,38.716,38.7298,3000.0
2007-12-27 13:05:00,56.12,56.2,56.02,56.17,9600.0,38.7298,38.785,38.6608,38.7643,9600.0
2007-12-27 13:10:00,56.16,56.24,56.15,56.19,9600.0,38.7574,38.8126,38.7505,38.7781,9600.0
2007-12-27 13:15:00,56.18,56.21,56.15,56.18,9100.0,38.7712,38.7919,38.7505,38.7712,9100.0
2007-12-27 13:20:00,56.19,56.33,56.12,56.32,8800.0,38.7781,38.8747,38.7298,38.8678,8800.0
2007-12-27 13:25:00,56.32,56.4,56.24,56.27,20300.0,38.8678,38.923,38.8126,38.8333,20300.0
2007-12-27 13:30:00,56.28,56.29,56.15,56.15,14600.0,38.8402,38.8471,38.7505,38.7505,14600.0
2007-12-27 13:35:00,56.16,56.17,56.09,56.16,6100.0,38.7574,38.7643,38.7091,38.7574,6100.0
2007-12-27 13:40:00,56.18,56.18,56.04,56.06,7100.0,38.7712,38.7712,38.6746,38.6884,7100.0
2007-12-27 13:45:00,56.08,56.16,56.08,56.15,7300.0,38.7022,38.7574,38.7022,38.7505,7300.0
2007-12-27 13:50:00,56.15,56.19,56.07,56.08,15300.0,38.7505,38.7781,38.6953,38.7022,15300.0
2007-12-27 13:55:00,56.09,56.15,56.06,56.1,4600.0,38.7091,38.7505,38.6884,38.716,4600.0
2007-12-27 14:00:00,56.11,56.15,56.05,56.15,4800.0,38.7229,38.7505,38.6815,38.7505,4800.0
2007-12-27 14:05:00,56.13,56.25,56.12,56.21,13200.0,38.7367,38.8195,38.7298,38.7919,13200.0
2007-12-27 14:10:00,56.2,56.21,56.04,56.07,14800.0,38.785,38.7919,38.6746,38.6953,14800.0
2007-12-27 14:15:00,56.07,56.21,56.07,56.15,8300.0,38.6953,38.7919,38.6953,38.7505,8300.0
2007-12-27 14:20:00,56.16,56.25,56.13,56.25,5000.0,38.7574,38.8195,38.7367,38.8195,5000.0
2007-12-27 14:25:00,56.25,56.25,56.03,56.08,8600.0,38.8195,38.8195,38.6677,38.7022,8600.0
2007-12-27 14:30:00,56.09,56.1,55.95,55.95,5200.0,38.7091,38.716,38.6125,38.6125,5200.0
2007-12-27 14:35:00,55.96,56.0,55.9,55.9,21300.0,38.6194,38.647,38.578,38.578,21300.0
2007-12-27 14:40:00,55.88,55.91,55.77,55.86,12300.0,38.5642,38.5849,38.4883,38.5504,12300.0
2007-12-27 14:45:00,55.85,56.06,55.85,56.05,18400.0,38.5435,38.6884,38.5435,38.6815,18400.0
2007-12-27 14:50:00,56.09,56.09,55.99,56.0,5900.0,38.7091,38.7091,38.6401,38.647,5900.0
2007-12-27 14:55:00,56.0,56.04,55.73,55.79,19700.0,38.647,38.6746,38.4607,38.5021,19700.0
2007-12-27 15:00:00,55.77,55.99,55.77,55.95,15400.0,38.4883,38.6401,38.4883,38.6125,15400.0
2007-12-27 15:05:00,55.97,56.09,55.95,56.01,15900.0,38.6263,38.7091,38.6125,38.6539,15900.0
2007-12-27 15:10:00,56.04,56.09,55.96,56.01,18400.0,38.6746,38.7091,38.6194,38.6539,18400.0
2007-12-27 15:15:00,56.0,56.0,55.8,55.87,21800.0,38.647,38.647,38.509,38.5573,21800.0
2007-12-27 15:20:00,55.86,56.01,55.83,55.94,13900.0,38.5504,38.6539,38.5297,38.6056,13900.0
2007-12-27 15:25:00,55.94,56.03,55.92,55.92,6300.0,38.6056,38.6677,38.5918,38.5918,6300.0
2007-12-27 15:30:00,55.9,55.9,55.77,55.87,19800.0,38.578,38.578,38.4883,38.5573,19800.0
2007-12-27 15:35:00,55.86,55.89,55.77,55.77,7300.0,38.5504,38.5711,38.4883,38.4883,7300.0
2007-12-27 15:40:00,55.77,55.84,55.51,55.56,43900.0,38.4883,38.5366,38.3088,38.3433,43900.0
2007-12-27 15:45:00,55.56,55.72,55.5,55.59,20900.0,38.3433,38.4538,38.3019,38.364,20900.0
2007-12-27 15:50:00,55.59,55.67,55.47,55.51,22600.0,38.364,38.4193,38.2812,38.3088,22600.0
2007-12-27 15:55:00,55.5,55.64,55.48,55.63,66300.0,38.3019,38.3986,38.2881,38.3917,66300.0
2007-12-28 09:30:00,55.54,56.23,55.54,56.03,13800.0,38.3295,38.8057,38.3295,38.6677,13800.0
2007-12-28 09:35:00,55.92,56.1,55.86,55.97,6200.0,38.5918,38.716,38.5504,38.6263,6200.0
2007-12-28 09:40:00,55.96,56.14,55.79,55.95,4900.0,38.6194,38.7436,38.5021,38.6125,4900.0
2007-12-28 09:45:00,56.02,56.2,56.02,56.18,6100.0,38.6608,38.785,38.6608,38.7712,6100.0
2007-12-28 09:50:00,56.18,56.2,55.92,55.92,6500.0,38.7712,38.785,38.5918,38.5918,6500.0
2007-12-28 09:55:00,55.92,55.95,55.82,55.89,4800.0,38.5918,38.6125,38.5228,38.5711,4800.0
2007-12-28 10:00:00,55.87,55.87,55.41,55.41,4500.0,38.5573,38.5573,38.2398,38.2398,4500.0
2007-12-28 10:05:00,55.48,55.51,55.35,55.46,8900.0,38.2881,38.3088,38.1984,38.2743,8900.0
2007-12-28 10:10:00,55.46,55.57,55.43,55.5,6700.0,38.2743,38.3502,38.2536,38.3019,6700.0
2007-12-28 10:15:00,55.47,55.66,55.36,55.66,8300.0,38.2812,38.4124,38.2053,38.4124,8300.0
2007-12-28 10:20:00,55.69,55.71,55.57,55.58,4700.0,38.4331,38.4469,38.3502,38.3571,4700.0
2007-12-28 10:25:00,55.62,55.62,55.58,55.58,400.0,38.3847,38.3847,38.3571,38.3571,400.0
2007-12-28 10:30:00,55.57,55.6,55.49,55.49,12400.0,38.3502,38.3709,38.295,38.295,12400.0
2007-12-28 10:35:00,55.49,55.49,55.49,55.49,0.0,38.295,38.295,38.295,38.295,0.0
2007-12-28 10:40:00,55.49,55.49,55.49,55.49,0.0,38.295,38.295,38.295,38.295,0.0
2007-12-28 10:45:00,55.49,55.49,55.49,55.49,0.0,38.295,38.295,38.295,38.295,0.0
2007-12-28 10:50:00,55.49,55.49,55.49,55.49,0.0,38.295,38.295,38.295,38.295,0.0
2007-12-28 10:55:00,55.45,55.47,55.43,55.43,900.0,38.2674,38.2812,38.2536,38.2536,900.0
2007-12-28 11:00:00,55.45,55.49,55.38,55.41,9000.0,38.2674,38.295,38.2191,38.2398,9000.0
2007-12-28 11:05:00,55.35,55.43,55.32,55.33,14000.0,38.1984,38.2536,38.1777,38.1846,14000.0
2007-12-28 11:10:00,55.33,55.44,55.31,55.36,9800.0,38.1846,38.2605,38.1708,38.2053,9800.0
2007-12-28 11:15:00,55.36,55.39,55.27,55.36,9600.0,38.2053,38.226,38.1432,38.2053,9600.0
2007-12-28 11:20:00,55.36,55.37,55.26,55.26,8200.0,38.2053,38.2122,38.1363,38.1363,8200.0
2007-12-28 11:25:00,55.28,55.31,55.21,55.24,6600.0,38.1501,38.1708,38.1018,38.1225,6600.0
2007-12-28 11:30:00,55.23,55.26,55.2,55.24,6200.0,38.1156,38.1363,38.0949,38.1225,6200.0
2007-12-28 11:35:00,55.24,55.31,55.24,55.29,8300.0,38.1225,38.1708,38.1225,38.157,8300.0
2007-12-28 11:40:00,55.29,55.32,55.29,55.32,5000.0,38.157,38.1777,38.157,38.1777,5000.0
2007-12-28 11:45:00,55.32,55.32,55.25,55.28,3200.0,38.1777,38.1777,38.1294,38.1501,3200.0
2007-12-28 11:50:00,55.28,55.29,55.24,55.24,5000.0,38.1501,38.157,38.1225,38.1225,5000.0
2007-12-28 11:55:00,55.25,55.26,55.0,55.07,15000.0,38.1294,38.1363,37.9569,38.0052,15000.0
2007-12-28 12:00:00,55.07,55.1,55.04,55.09,7500.0,38.0052,38.0259,37.9845,38.019,7500.0
2007-12-28 12:05:00,55.07,55.1,55.0,55.0,4500.0,38.0052,38.0259,37.9569,37.9569,4500.0
2007-12-28 12:10:00,54.97,54.99,54.87,54.94,16700.0,37.9362,37.95,37.8672,37.9155,16700.0
2007-12-28 12:15:00,54.94,55.01,54.94,54.96,8300.0,37.9155,37.9638,37.9155,37.9293,8300.0
2007-12-28 12:20:00,54.96,55.01,54.93,54.93,7300.0,37.9293,37.9638,37.9086,37.9086,7300.0
2007-12-28 12:25:00,54.93,54.96,54.91,54.91,7600.0,37.9086,37.9293,37.8948,37.8948,7600.0
2007-12-28 12:30:00,54.95,54.95,54.87,54.92,4500.0,37.9224,37.9224,37.8672,37.9017,4500.0
2007-12-28 12:35:00,54.89,54.96,54.88,54.91,6200.0,37.881,37.9293,37.8741,37.8948,6200.0
2007-12-28 12:40:00,54.9,55.0,54.9,54.95,9000.0,37.8879,37.9569,37.8879,37.9224,9000.0
2007-12-28 12:45:00,54.96,54.96,54.86,54.93,5900.0,37.9293,37.9293,37.8603,37.9086,5900.0
2007-12-28 12:50:00,54.94,54.96,54.92,54.93,5000.0,37.9155,37.9293,37.9017,37.9086,5000.0
2007-12-28 12:55:00,54.94,54.96,54.9,54.91,4200.0,37.9155,37.9293,37.8879,37.8948,4200.0
2007-12-28 13:00:00,54.91,54.99,54.89,54.98,6700.0,37.8948,37.95,37.881,37.9431,6700.0
2007-12-28 13:05:00,54.99,55.03,54.96,55.03,5900.0,37.95,37.9776,37.9293,37.9776,5900.0
2007-12-28 13:10:00,55.03,55.05,54.93,54.96,6000.0,37.9776,37.9914,37.9086,37.9293,6000.0
2007-12-28 13:15:00,54.96,54.99,54.92,54.92,4900.0,37.9293,37.95,37.9017,37.9017,4900.0
2007-12-28 13:20:00,54.89,54.95,54.88,54.9,6500.0,37.881,37.9224,37.8741,37.8879,6500.0
2007-12-28 13:25:00,54.91,54.96,54.87,54.87,5300.0,37.8948,37.9293,37.8672,37.8672,5300.0
2007-12-28 13:30:00,54.87,54.88,54.74,54.74,16800.0,37.8672,37.8741,37.7774,37.7774,16800.0
2007-12-28 13:35:00,54.75,54.79,54.66,54.68,14800.0,37.7843,37.8119,37.7222,37.736,14800.0
2007-12-28 13:40:00,54.66,54.82,54.66,54.8,18000.0,37.7222,37.8326,37.7222,37.8188,18000.0
2007-12-28 13:45:00,54.79,54.9,54.78,54.87,8300.0,37.8119,37.8879,37.805,37.8672,8300.0
2007-12-28 13:50:00,54.87,54.94,54.87,54.87,5300.0,37.8672,37.9155,37.8672,37.8672,5300.0
2007-12-28 13:55:00,54.89,54.95,54.89,54.95,5900.0,37.881,37.9224,37.881,37.9224,5900.0
2007-12-28 14:00:00,54.94,54.95,54.86,54.89,11000.0,37.9155,37.9224,37.8603,37.881,11000.0
2007-12-28 14:05:00,54.88,54.89,54.82,54.84,8600.0,37.8741,37.881,37.8326,37.8465,8600.0
2007-12-28 14:10:00,54.84,54.88,54.75,54.75,7900.0,37.8465,37.8741,37.7843,37.7843,7900.0
2007-12-28 14:15:00,54.79,54.8,54.71,54.77,15100.0,37.8119,37.8188,37.7567,37.7981,15100.0
2007-12-28 14:20:00,54.78,54.8,54.74,54.78,6200.0,37.805,37.8188,37.7774,37.805,6200.0
2007-12-28 14:25:00,54.76,54.85,54.75,54.85,8400.0,37.7912,37.8534,37.7843,37.8534,8400.0
2007-12-28 14:30:00,54.85,54.99,54.84,54.99,13000.0,37.8534,37.95,37.8465,37.95,13000.0
2007-12-28 14:35:00,54.98,55.04,54.96,55.01,13000.0,37.9431,37.9845,37.9293,37.9638,13000.0
2007-12-28 14:40:00,55.02,55.03,54.98,54.99,7900.0,37.9707,37.9776,37.9431,37.95,7900.0
2007-12-28 14:45:00,54.99,55.01,54.91,54.94,13200.0,37.95,37.9638,37.8948,37.9155,13200.0
2007-12-28 14:50:00,54.93,54.93,54.85,54.91,12700.0,37.9086,37.9086,37.8534,37.8948,12700.0
2007-12-28 14:55:00,54.9,54.92,54.86,54.88,9100.0,37.8879,37.9017,37.8603,37.8741,9100.0
2007-12-28 15:00:00,54.9,54.91,54.73,54.75,14100.0,37.8879,37.8948,37.7705,37.7843,14100.0
2007-12-28 15:05:00,54.75,54.85,54.72,54.81,18700.0,37.7843,37.8534,37.7636,37.8257,18700.0
2007-12-28 15:10:00,54.83,54.89,54.78,54.86,18600.0,37.8396,37.881,37.805,37.8603,18600.0
2007-12-28 15:15:00,54.86,54.89,54.78,54.78,16200.0,37.8603,37.881,37.805,37.805,16200.0
2007-12-28 15:20:00,54.78,54.83,54.71,54.79,27400.0,37.805,37.8396,37.7567,37.8119,27400.0
2007-12-28 15:25:00,54.8,54.85,54.63,54.73,31500.0,37.8188,37.8534,37.7015,37.7705,31500.0
2007-12-28 15:30:00,54.74,54.82,54.65,54.67,31700.0,37.7774,37.8326,37.7153,37.7291,31700.0
2007-12-28 15:35:00,54.71,54.71,54.55,54.56,40500.0,37.7567,37.7567,37.6463,37.6532,40500.0
2007-12-28 15:40:00,54.57,54.69,54.52,54.68,37700.0,37.6601,37.7429,37.6256,37.736,37700.0
2007-12-28 15:45:00,54.68,54.69,54.56,54.64,22400.0,37.736,37.7429,37.6532,37.7084,22400.0
2007-12-28 15:50:00,54.64,54.73,54.62,54.68,34800.0,37.7084,37.7705,37.6946,37.736,34800.0
2007-12-28 15:55:00,54.68,54.7,54.56,54.67,56300.0,37.736,37.7498,37.6532,37.7291,56300.0
2007-12-31 09:30:00,54.43,54.84,54.27,54.84,20500.0,37.5635,37.8465,37.4531,37.8465,20500.0
2007-12-31 09:35:00,54.54,54.88,54.22,54.23,16900.0,37.6394,37.8741,37.4186,37.4255,16900.0
2007-12-31 09:40:00,54.27,54.48,54.19,54.34,7900.0,37.4531,37.598,37.3979,37.5014,7900.0
2007-12-31 09:45:00,54.33,54.48,54.2,54.2,9700.0,37.4945,37.598,37.4048,37.4048,9700.0
2007-12-31 09:50:00,54.22,54.33,54.05,54.11,10600.0,37.4186,37.4945,37.3013,37.3427,10600.0
2007-12-31 09:55:00,54.11,54.34,54.05,54.05,7600.0,37.3427,37.5014,37.3013,37.3013,7600.0
2007-12-31 10:00:00,54.03,54.35,54.02,54.3,11500.0,37.2875,37.5083,37.2805,37.4738,11500.0
2007-12-31 10:05:00,54.3,54.38,54.19,54.34,11800.0,37.4738,37.529,37.3979,37.5014,11800.0
2007-12-31 10:10:00,54.35,54.46,54.32,54.33,9200.0,37.5083,37.5842,37.4876,37.4945,9200.0
2007-12-31 10:15:00,54.36,54.41,54.26,54.33,8200.0,37.5152,37.5497,37.4462,37.4945,8200.0
2007-12-31 10:20:00,54.33,54.43,54.19,54.19,10700.0,37.4945,37.5635,37.3979,37.3979,10700.0
2007-12-31 10:25:00,54.25,54.35,54.24,54.27,10200.0,37.4393,37.5083,37.4324,37.4531,10200.0
2007-12-31 10:30:00,54.33,54.36,54.15,54.21,9100.0,37.4945,37.5152,37.3703,37.4117,9100.0
2007-12-31 10:35:00,54.22,54.22,54.0,54.02,14000.0,37.4186,37.4186,37.2667,37.2805,14000.0
2007-12-31 10:40:00,54.05,54.1,54.0,54.0,9700.0,37.3013,37.3358,37.2667,37.2667,9700.0
2007-12-31 10:45:00,54.0,54.01,53.94,53.94,6600.0,37.2667,37.2736,37.2253,37.2253,6600.0
2007-12-31 10:50:00,53.99,54.14,53.94,54.14,13700.0,37.2598,37.3634,37.2253,37.3634,13700.0
2007-12-31 10:55:00,54.15,54.15,54.05,54.05,6600.0,37.3703,37.3703,37.3013,37.3013,6600.0
2007-12-31 11:00:00,54.05,54.08,53.95,53.97,9100.0,37.3013,37.322,37.2322,37.246,9100.0
2007-12-31 11:05:00,53.98,54.05,53.92,53.92,8500.0,37.2529,37.3013,37.2115,37.2115,8500.0
2007-12-31 11:10:00,53.92,54.08,53.9,54.03,9300.0,37.2115,37.322,37.1977,37.2875,9300.0
2007-12-31 11:15:00,54.05,54.05,53.84,53.85,17100.0,37.3013,37.3013,37.1563,37.1632,17100.0
2007-12-31 11:20:00,53.84,53.9,53.8,53.86,14200.0,37.1563,37.1977,37.1287,37.1701,14200.0
2007-12-31 11:25:00,53.86,53.89,53.82,53.89,7400.0,37.1701,37.1908,37.1425,37.1908,7400.0
2007-12-31 11:30:00,53.83,54.08,53.82,54.04,16600.0,37.1494,37.322,37.1425,37.2944,16600.0
2007-12-31 11:35:00,54.04,54.09,53.95,53.96,9600.0,37.2944,37.3289,37.2322,37.2391,9600.0
2007-12-31 11:40:00,53.97,54.0,53.96,53.98,3900.0,37.246,37.2667,37.2391,37.2529,3900.0
2007-12-31 11:45:00,54.0,54.06,53.95,54.01,13700.0,37.2667,37.3082,37.2322,37.2736,13700.0
2007-12-31 11:50:00,54.04,54.07,53.97,53.97,8300.0,37.2944,37.3151,37.246,37.246,8300.0
2007-12-31 11:55:00,53.98,54.09,53.96,54.05,11400.0,37.2529,37.3289,37.2391,37.3013,11400.0
2007-12-31 12:00:00,54.05,54.08,54.02,54.08,12400.0,37.3013,37.322,37.2805,37.322,12400.0
2007-12-31 12:05:00,54.08,54.2,54.04,54.2,15800.0,37.322,37.4048,37.2944,37.4048,15800.0
2007-12-31 12:10:00,54.2,54.24,54.18,54.22,4400.0,37.4048,37.4324,37.391,37.4186,4400.0
2007-12-31 12:15:00,54.22,54.31,54.2,54.3,15300.0,37.4186,37.4807,37.4048,37.4738,15300.0
2007-12-31 12:20:00,54.3,54.45,54.3,54.37,18000.0,37.4738,37.5773,37.4738,37.5221,18000.0
2007-12-31 12:25:00,54.4,54.41,54.3,54.38,10100.0,37.5428,37.5497,37.4738,37.529,10100.0
2007-12-31 12:30:00,54.34,54.45,54.33,54.4,12400.0,37.5014,37.5773,37.4945,37.5428,12400.0
2007-12-31 12:35:00,54.4,54.45,54.34,54.45,8600.0,37.5428,37.5773,37.5014,37.5773,8600.0
2007-12-31 12:40:00,54.45,54.62,54.42,54.62,17100.0,37.5773,37.6946,37.5566,37.6946,17100.0
2007-12-31 12:45:00,54.66,54.69,54.57,54.59,14300.0,37.7222,37.7429,37.6601,37.6739,14300.0
2007-12-31 12:50:00,54.59,54.62,54.57,54.57,8200.0,37.6739,37.6946,37.6601,37.6601,8200.0
2007-12-31 12:55:00,54.56,54.56,54.4,54.5,18000.0,37.6532,37.6532,37.5428,37.6118,18000.0
2007-12-31 13:00:00,54.53,54.57,54.48,54.57,4000.0,37.6325,37.6601,37.598,37.6601,4000.0
2007-12-31 13:05:00,54.57,54.75,54.56,54.71,6700.0,37.6601,37.7843,37.6532,37.7567,6700.0
2007-12-31 13:10:00,54.79,54.94,54.78,54.92,5900.0,37.8119,37.9155,37.805,37.9017,5900.0
2007-12-31 13:15:00,54.95,55.12,54.91,55.09,7300.0,37.9224,38.0397,37.8948,38.019,7300.0
2007-12-31 13:20:00,55.09,55.23,55.07,55.23,8000.0,38.019,38.1156,38.0052,38.1156,8000.0
2007-12-31 13:25:00,55.26,55.34,55.22,55.24,10900.0,38.1363,38.1915,38.1087,38.1225,10900.0
2007-12-31 13:30:00,55.2,55.21,55.12,55.12,6700.0,38.0949,38.1018,38.0397,38.0397,6700.0
2007-12-31 13:35:00,55.12,55.24,55.11,55.21,5900.0,38.0397,38.1225,38.0328,38.1018,5900.0
2007-12-31 13:40:00,55.24,55.3,55.17,55.3,14000.0,38.1225,38.1639,38.0742,38.1639,14000.0
2007-12-31 13:45:00,55.25,55.38,55.25,55.35,9000.0,38.1294,38.2191,38.1294,38.1984,9000.0
2007-12-31 13:50:00,55.33,55.47,55.31,55.44,8800.0,38.1846,38.2812,38.1708,38.2605,8800.0
2007-12-31 13:55:00,55.41,55.44,55.31,55.4,11800.0,38.2398,38.2605,38.1708,38.2329,11800.0
2007-12-31 14:00:00,55.38,55.39,55.23,55.36,10600.0,38.2191,38.226,38.1156,38.2053,10600.0
2007-12-31 14:05:00,55.37,55.47,55.35,55.46,13700.0,38.2122,38.2812,38.1984,38.2743,13700.0
2007-12-31 14:10:00,55.45,55.55,55.43,55.51,9700.0,38.2674,38.3364,38.2536,38.3088,9700.0
2007-12-31 14:15:00,55.51,55.6,55.46,55.55,12600.0,38.3088,38.3709,38.2743,38.3364,12600.0
2007-12-31 14:20:00,55.56,55.7,55.52,55.65,10400.0,38.3433,38.44,38.3157,38.4055,10400.0
2007-12-31 14:25:00,55.65,55.68,55.51,55.51,13000.0,38.4055,38.4262,38.3088,38.3088,13000.0
2007-12-31 14:30:00,55.48,55.6,55.47,55.6,14600.0,38.2881,38.3709,38.2812,38.3709,14600.0
2007-12-31 14:35:00,55.55,55.59,55.46,55.57,13400.0,38.3364,38.364,38.2743,38.3502,13400.0
2007-12-31 14:40:00,55.56,55.57,55.41,55.41,10600.0,38.3433,38.3502,38.2398,38.2398,10600.0
2007-12-31 14:45:00,55.43,55.59,55.43,55.55,6900.0,38.2536,38.364,38.2536,38.3364,6900.0
2007-12-31 14:50:00,55.55,55.65,55.5,55.62,8200.0,38.3364,38.4055,38.3019,38.3847,8200.0
2007-12-31 14:55:00,55.62,55.64,55.51,55.57,9100.0,38.3847,38.3986,38.3088,38.3502,9100.0
2007-12-31 15:00:00,55.54,55.57,55.44,55.44,5400.0,38.3295,38.3502,38.2605,38.2605,5400.0
2007-12-31 15:05:00,55.44,55.5,55.4,55.48,6700.0,38.2605,38.3019,38.2329,38.2881,6700.0
2007-12-31 15:10:00,55.48,55.69,55.46,55.64,16700.0,38.2881,38.4331,38.2743,38.3986,16700.0
2007-12-31 15:15:00,55.62,55.89,55.62,55.89,12600.0,38.3847,38.5711,38.3847,38.5711,12600.0
2007-12-31 15:20:00,55.84,55.96,55.7,55.75,23100.0,38.5366,38.6194,38.44,38.4745,23100.0
2007-12-31 15:25:00,55.73,55.85,55.7,55.7,12900.0,38.4607,38.5435,38.44,38.44,12900.0
2007-12-31 15:30:00,55.7,55.88,55.63,55.76,26400.0,38.44,38.5642,38.3917,38.4814,26400.0
2007-12-31 15:35:00,55.75,55.75,55.46,55.46,13600.0,38.4745,38.4745,38.2743,38.2743,13600.0
2007-12-31 15:40:00,55.46,55.63,55.46,55.62,15700.0,38.2743,38.3917,38.2743,38.3847,15700.0
2007-12-31 15:45:00,55.59,55.61,55.2,55.38,24000.0,38.364,38.3778,38.0949,38.2191,24000.0
2007-12-31 15:50:00,55.38,55.47,55.36,55.4,27100.0,38.2191,38.2812,38.2053,38.2329,27100.0
2007-12-31 15:55:00,55.36,55.38,55.14,55.14,48500.0,38.2053,38.2191,38.0535,38.0535,48500.0
2008-01-02 09:30:00,55.18,55.76,54.83,55.74,40900.0,38.0811,38.4814,37.8396,38.4676,40900.0
2008-01-02 09:35:00,55.77,55.8,55.47,55.75,23900.0,38.4883,38.509,38.2812,38.4745,23900.0
2008-01-02 09:40:00,55.71,56.0,55.62,55.96,24900.0,38.4469,38.647,38.3847,38.6194,24900.0
2008-01-02 09:45:00,55.92,56.45,55.92,56.19,32100.0,38.5918,38.9576,38.5918,38.7781,32100.0
2008-01-02 09:50:00,56.15,56.33,56.06,56.31,41200.0,38.7505,38.8747,38.6884,38.8609,41200.0
2008-01-02 09:55:00,56.32,56.41,56.11,56.34,14300.0,38.8678,38.9299,38.7229,38.8816,14300.0
2008-01-02 10:00:00,56.31,56.31,55.55,55.76,41800.0,38.8609,38.8609,38.3364,38.4814,41800.0
2008-01-02 10:05:00,55.79,55.81,55.43,55.64,29800.0,38.5021,38.5159,38.2536,38.3986,29800.0
2008-01-02 10:10:00,55.64,55.86,55.64,55.75,17300.0,38.3986,38.5504,38.3986,38.4745,17300.0
2008-01-02 10:15:00,55.75,55.83,55.56,55.67,20900.0,38.4745,38.5297,38.3433,38.4193,20900.0
2008-01-02 10:20:00,55.66,55.84,55.65,55.76,23800.0,38.4124,38.5366,38.4055,38.4814,23800.0
2008-01-02 10:25:00,55.76,55.83,55.75,55.76,4200.0,38.4814,38.5297,38.4745,38.4814,4200.0
2008-01-02 10:30:00,55.76,55.85,55.54,55.8,40700.0,38.4814,38.5435,38.3295,38.509,40700.0
2008-01-02 10:35:00,55.83,55.9,55.76,55.76,21300.0,38.5297,38.578,38.4814,38.4814,21300.0
2008-01-02 10:40:00,55.78,55.82,55.68,55.73,20800.0,38.4952,38.5228,38.4262,38.4607,20800.0
2008-01-02 10:45:00,55.75,55.9,55.75,55.79,12000.0,38.4745,38.578,38.4745,38.5021,12000.0
2008-01-02 10:50:00,55.78,55.82,55.71,55.76,19600.0,38.4952,38.5228,38.4469,38.4814,19600.0
2008-01-02 10:55:00,55.8,55.9,55.53,55.56,20700.0,38.509,38.578,38.3226,38.3433,20700.0
2008-01-02 11:00:00,55.54,55.71,55.5,55.53,16200.0,38.3295,38.4469,38.3019,38.3226,16200.0
2008-01-02 11:05:00,55.54,55.71,55.51,55.61,30400.0,38.3295,38.4469,38.3088,38.3778,30400.0
2008-01-02 11:10:00,55.62,55.8,55.58,55.78,39100.0,38.3847,38.509,38.3571,38.4952,39100.0
2008-01-02 11:15:00,55.8,55.8,55.71,55.74,31000.0,38.509,38.509,38.4469,38.4676,31000.0
2008-01-02 11:20:00,55.73,55.73,55.57,55.71,29800.0,38.4607,38.4607,38.3502,38.4469,29800.0
2008-01-02 11:25:00,55.7,55.76,55.65,55.76,14100.0,38.44,38.4814,38.4055,38.4814,14100.0
2008-01-02 11:30:00,55.73,55.74,55.61,55.65,29000.0,38.4607,38.4676,38.3778,38.4055,29000.0
2008-01-02 11:35:00,55.64,55.76,55.6,55.65,28600.0,38.3986,38.4814,38.3709,38.4055,28600.0
2008-01-02 11:40:00,55.62,55.66,55.46,55.66,40400.0,38.3847,38.4124,38.2743,38.4124,40400.0
2008-01-02 11:45:00,55.62,55.66,55.5,55.52,14200.0,38.3847,38.4124,38.3019,38.3157,14200.0
2008-01-02 11:50:00,55.56,55.76,55.54,55.71,16500.0,38.3433,38.4814,38.3295,38.4469,16500.0
2008-01-02 11:55:00,55.73,55.79,55.71,55.78,13700.0,38.4607,38.5021,38.4469,38.4952,13700.0
2008-01-02 12:00:00,55.78,55.82,55.75,55.77,18000.0,38.4952,38.5228,38.4745,38.4883,18000.0
2008-01-02 12:05:00,55.77,55.78,55.46,55.46,46000.0,38.4883,38.4952,38.2743,38.2743,46000.0
2008-01-02 12:10:00,55.46,55.59,55.42,55.52,22800.0,38.2743,38.364,38.2467,38.3157,22800.0
2008-01-02 12:15:00,55.52,55.57,55.44,55.53,14900.0,38.3157,38.3502,38.2605,38.3226,14900.0
2008-01-02 12:20:00,55.54,55.57,55.29,55.33,13200.0,38.3295,38.3502,38.157,38.1846,13200.0
2008-01-02 12:25:00,55.34,55.45,55.34,55.41,10900.0,38.1915,38.2674,38.1915,38.2398,10900.0
2008-01-02 12:30:00,55.4,55.46,55.35,55.43,14300.0,38.2329,38.2743,38.1984,38.2536,14300.0
2008-01-02 12:35:00,55.43,55.47,55.4,55.44,15200.0,38.2536,38.2812,38.2329,38.2605,15200.0
2008-01-02 12:40:00,55.44,55.45,55.32,55.36,11300.0,38.2605,38.2674,38.1777,38.2053,11300.0
2008-01-02 12:45:00,55.34,55.37,55.25,55.26,12800.0,38.1915,38.2122,38.1294,38.1363,12800.0
2008-01-02 12:50:00,55.25,55.25,55.1,55.2,18500.0,38.1294,38.1294,38.0259,38.0949,18500.0
2008-01-02 12:55:00,55.21,55.3,55.19,55.24,19400.0,38.1018,38.1639,38.088,38.1225,19400.0
2008-01-02 13:00:00,55.23,55.3,55.06,55.06,19700.0,38.1156,38.1639,37.9983,37.9983,19700.0
2008-01-02 13:05:00,55.06,55.21,55.05,55.13,26700.0,37.9983,38.1018,37.9914,38.0466,26700.0
2008-01-02 13:10:00,55.09,55.15,54.99,55.03,12800.0,38.019,38.0604,37.95,37.9776,12800.0
2008-01-02 13:15:00,55.04,55.15,55.04,55.08,11800.0,37.9845,38.0604,37.9845,38.0121,11800.0
2008-01-02 13:20:00,55.08,55.14,54.98,55.11,17800.0,38.0121,38.0535,37.9431,38.0328,17800.0
2008-01-02 13:25:00,55.11,55.2,55.01,55.2,19900.0,38.0328,38.0949,37.9638,38.0949,19900.0
2008-01-02 13:30:00,55.22,55.27,55.13,55.23,14300.0,38.1087,38.1432,38.0466,38.1156,14300.0
2008-01-02 13:35:00,55.25,55.27,55.2,55.2,11000.0,38.1294,38.1432,38.0949,38.0949,11000.0
2008-01-02 13:40:00,55.21,55.24,55.1,55.11,24200.0,38.1018,38.1225,38.0259,38.0328,24200.0
2008-01-02 13:45:00,55.11,55.27,55.08,55.27,11500.0,38.0328,38.1432,38.0121,38.1432,11500.0
2008-01-02 13:50:00,55.28,55.35,55.27,55.27,15600.0,38.1501,38.1984,38.1432,38.1432,15600.0
2008-01-02 13:55:00,55.27,55.41,55.24,55.32,18100.0,38.1432,38.2398,38.1225,38.1777,18100.0
2008-01-02 14:00:00,55.34,55.5,55.3,55.34,28100.0,38.1915,38.3019,38.1639,38.1915,28100.0
2008-01-02 14:05:00,55.32,55.66,55.22,55.66,35200.0,38.1777,38.4124,38.1087,38.4124,35200.0
2008-01-02 14:10:00,55.64,55.79,55.56,55.78,26400.0,38.3986,38.5021,38.3433,38.4952,26400.0
2008-01-02 14:15:00,55.78,55.82,55.61,55.72,18800.0,38.4952,38.5228,38.3778,38.4538,18800.0
2008-01-02 14:20:00,55.73,55.73,55.45,55.56,25600.0,38.4607,38.4607,38.2674,38.3433,25600.0
2008-01-02 14:25:00,55.56,55.67,55.5,55.57,23600.0,38.3433,38.4193,38.3019,38.3502,23600.0
2008-01-02 14:30:00,55.6,55.75,55.57,55.65,16900.0,38.3709,38.4745,38.3502,38.4055,16900.0
2008-01-02 14:35:00,55.67,55.67,55.36,55.37,17800.0,38.4193,38.4193,38.2053,38.2122,17800.0
2008-01-02 14:40:00,55.37,55.52,55.3,55.43,21100.0,38.2122,38.3157,38.1639,38.2536,21100.0
2008-01-02 14:45:00,55.44,55.59,55.44,55.54,25800.0,38.2605,38.364,38.2605,38.3295,25800.0
2008-01-02 14:50:00,55.53,55.61,55.44,55.59,23300.0,38.3226,38.3778,38.2605,38.364,23300.0
2008-01-02 14:55:00,55.55,55.61,55.29,55.34,21800.0,38.3364,38.3778,38.157,38.1915,21800.0
2008-01-02 15:00:00,55.35,55.44,55.23,55.33,21900.0,38.1984,38.2605,38.1156,38.1846,21900.0
2008-01-02 15:05:00,55.33,55.35,55.1,55.19,26500.0,38.1846,38.1984,38.0259,38.088,26500.0
2008-01-02 15:10:00,55.18,55.34,55.13,55.24,28100.0,38.0811,38.1915,38.0466,38.1225,28100.0
2008-01-02 15:15:00,55.23,55.33,55.19,55.28,21000.0,38.1156,38.1846,38.088,38.1501,21000.0
2008-01-02 15:20:00,55.26,55.35,55.19,55.29,20900.0,38.1363,38.1984,38.088,38.157,20900.0
2008-01-02 15:25:00,55.28,55.34,55.18,55.23,27300.0,38.1501,38.1915,38.0811,38.1156,27300.0
2008-01-02 15:30:00,55.23,55.38,55.15,55.32,31900.0,38.1156,38.2191,38.0604,38.1777,31900.0
2008-01-02 15:35:00,55.35,55.44,55.27,55.35,22500.0,38.1984,38.2605,38.1432,38.1984,22500.0
2008-01-02 15:40:00,55.34,55.52,55.3,55.4,35900.0,38.1915,38.3157,38.1639,38.2329,35900.0
2008-01-02 15:45:00,55.4,55.4,55.2,55.28,30800.0,38.2329,38.2329,38.0949,38.1501,30800.0
2008-01-02 15:50:00,55.26,55.4,55.2,55.37,47300.0,38.1363,38.2329,38.0949,38.2122,47300.0
2008-01-02 15:55:00,55.36,55.51,55.32,55.43,67300.0,38.2053,38.3088,38.1777,38.2536,67300.0
2008-01-03 09:30:00,55.57,55.8,55.57,55.7,15300.0,38.3502,38.509,38.3502,38.44,15300.0
2008-01-03 09:35:00,55.85,55.94,55.51,55.74,16400.0,38.5435,38.6056,38.3088,38.4676,16400.0
2008-01-03 09:40:00,55.77,55.79,55.44,55.56,9700.0,38.4883,38.5021,38.2605,38.3433,9700.0
2008-01-03 09:45:00,55.59,55.59,55.38,55.46,15000.0,38.364,38.364,38.2191,38.2743,15000.0
2008-01-03 09:50:00,55.45,55.68,55.44,55.56,13900.0,38.2674,38.4262,38.2605,38.3433,13900.0
2008-01-03 09:55:00,55.55,55.85,55.47,55.73,18400.0,38.3364,38.5435,38.2812,38.4607,18400.0
2008-01-03 10:00:00,55.75,55.99,55.69,55.73,18300.0,38.4745,38.6401,38.4331,38.4607,18300.0
2008-01-03 10:05:00,55.77,56.06,55.74,56.06,10000.0,38.4883,38.6884,38.4676,38.6884,10000.0
2008-01-03 10:10:00,56.03,56.08,56.01,56.01,13600.0,38.6677,38.7022,38.6539,38.6539,13600.0
2008-01-03 10:15:00,56.01,56.04,55.97,55.98,23400.0,38.6539,38.6746,38.6263,38.6332,23400.0
2008-01-03 10:20:00,55.98,56.02,55.96,55.99,29800.0,38.6332,38.6608,38.6194,38.6401,29800.0
2008-01-03 10:25:00,55.98,56.15,55.97,56.06,38100.0,38.6332,38.7505,38.6263,38.6884,38100.0
2008-01-03 10:30:00,56.08,56.32,56.01,56.22,26500.0,38.7022,38.8678,38.6539,38.7988,26500.0
2008-01-03 10:35:00,56.24,56.27,55.92,55.97,27000.0,38.8126,38.8333,38.5918,38.6263,27000.0
2008-01-03 10:40:00,55.98,55.98,55.8,55.84,8900.0,38.6332,38.6332,38.509,38.5366,8900.0
2008-01-03 10:45:00,55.89,55.93,55.82,55.82,9900.0,38.5711,38.5987,38.5228,38.5228,9900.0
2008-01-03 10:50:00,55.83,55.87,55.74,55.78,10300.0,38.5297,38.5573,38.4676,38.4952,10300.0
2008-01-03 10:55:00,55.78,55.84,55.71,55.78,5100.0,38.4952,38.5366,38.4469,38.4952,5100.0
2008-01-03 11:00:00,55.78,55.91,55.78,55.88,9600.0,38.4952,38.5849,38.4952,38.5642,9600.0
2008-01-03 11:05:00,55.87,55.89,55.77,55.84,12800.0,38.5573,38.5711,38.4883,38.5366,12800.0
2008-01-03 11:10:00,55.87,55.99,55.74,55.77,18400.0,38.5573,38.6401,38.4676,38.4883,18400.0
2008-01-03 11:15:00,55.76,55.9,55.73,55.89,14800.0,38.4814,38.578,38.4607,38.5711,14800.0
2008-01-03 11:20:00,55.92,55.92,55.74,55.8,15500.0,38.5918,38.5918,38.4676,38.509,15500.0
2008-01-03 11:25:00,55.81,55.9,55.72,55.74,11800.0,38.5159,38.578,38.4538,38.4676,11800.0
2008-01-03 11:30:00,55.72,55.79,55.6,55.76,18300.0,38.4538,38.5021,38.3709,38.4814,18300.0
2008-01-03 11:35:00,55.77,55.8,55.66,55.79,13700.0,38.4883,38.509,38.4124,38.5021,13700.0
2008-01-03 11:40:00,55.79,55.91,55.77,55.77,10700.0,38.5021,38.5849,38.4883,38.4883,10700.0
2008-01-03 11:45:00,55.78,55.9,55.78,55.9,10700.0,38.4952,38.578,38.4952,38.578,10700.0
2008-01-03 11:50:00,55.92,55.95,55.81,55.9,10100.0,38.5918,38.6125,38.5159,38.578,10100.0
2008-01-03 11:55:00,55.9,55.91,55.75,55.8,9000.0,38.578,38.5849,38.4745,38.509,9000.0
2008-01-03 12:00:00,55.81,55.9,55.79,55.88,7200.0,38.5159,38.578,38.5021,38.5642,7200.0
2008-01-03 12:05:00,55.88,55.88,55.8,55.86,5900.0,38.5642,38.5642,38.509,38.5504,5900.0
2008-01-03 12:10:00,55.85,55.88,55.8,55.85,11100.0,38.5435,38.5642,38.509,38.5435,11100.0
2008-01-03 12:15:00,55.84,55.87,55.8,55.86,9600.0,38.5366,38.5573,38.509,38.5504,9600.0
2008-01-03 12:20:00,55.83,55.88,55.82,55.86,6000.0,38.5297,38.5642,38.5228,38.5504,6000.0
2008-01-03 12:25:00,55.87,55.89,55.82,55.89,8500.0,38.5573,38.5711,38.5228,38.5711,8500.0
2008-01-03 12:30:00,55.89,55.89,55.79,55.89,14500.0,38.5711,38.5711,38.5021,38.5711,14500.0
2008-01-03 12:35:00,55.89,55.9,55.8,55.8,9100.0,38.5711,38.578,38.509,38.509,9100.0
2008-01-03 12:40:00,55.79,55.81,55.59,55.63,11400.0,38.5021,38.5159,38.364,38.3917,11400.0
2008-01-03 12:45:00,55.63,55.75,55.62,55.75,11600.0,38.3917,38.4745,38.3847,38.4745,11600.0
2008-01-03 12:50:00,55.75,55.79,55.67,55.79,16200.0,38.4745,38.5021,38.4193,38.5021,16200.0
2008-01-03 12:55:00,55.79,55.87,55.66,55.84,17100.0,38.5021,38.5573,38.4124,38.5366,17100.0
2008-01-03 13:00:00,55.83,55.83,55.68,55.69,4900.0,38.5297,38.5297,38.4262,38.4331,4900.0
2008-01-03 13:05:00,55.68,55.68,55.57,55.57,9600.0,38.4262,38.4262,38.3502,38.3502,9600.0
2008-01-03 13:10:00,55.56,55.67,55.52,55.66,10700.0,38.3433,38.4193,38.3157,38.4124,10700.0
2008-01-03 13:15:00,55.66,55.66,55.49,55.53,13800.0,38.4124,38.4124,38.295,38.3226,13800.0
2008-01-03 13:20:00,55.52,55.63,55.52,55.61,10000.0,38.3157,38.3917,38.3157,38.3778,10000.0
2008-01-03 13:25:00,55.61,55.68,55.56,55.67,11500.0,38.3778,38.4262,38.3433,38.4193,11500.0
2008-01-03 13:30:00,55.69,55.72,55.55,55.55,13400.0,38.4331,38.4538,38.3364,38.3364,13400.0
2008-01-03 13:35:00,55.58,55.68,55.58,55.68,9700.0,38.3571,38.4262,38.3571,38.4262,9700.0
2008-01-03 13:40:00,55.67,55.71,55.61,55.66,10100.0,38.4193,38.4469,38.3778,38.4124,10100.0
2008-01-03 13:45:00,55.65,55.7,55.6,55.63,8800.0,38.4055,38.44,38.3709,38.3917,8800.0
2008-01-03 13:50:00,55.62,55.66,55.6,55.66,6200.0,38.3847,38.4124,38.3709,38.4124,6200.0
2008-01-03 13:55:00,55.64,55.65,55.52,55.6,13100.0,38.3986,38.4055,38.3157,38.3709,13100.0
2008-01-03 14:00:00,55.56,55.65,55.55,55.64,13900.0,38.3433,38.4055,38.3364,38.3986,13900.0
2008-01-03 14:05:00,55.65,55.7,55.62,55.68,11500.0,38.4055,38.44,38.3847,38.4262,11500.0
2008-01-03 14:10:00,55.66,55.75,55.56,55.7,25200.0,38.4124,38.4745,38.3433,38.44,25200.0
2008-01-03 14:15:00,55.68,55.74,55.62,55.63,11300.0,38.4262,38.4676,38.3847,38.3917,11300.0
2008-01-03 14:20:00,55.63,55.68,55.59,55.68,12100.0,38.3917,38.4262,38.364,38.4262,12100.0
2008-01-03 14:25:00,55.69,55.69,55.61,55.63,5800.0,38.4331,38.4331,38.3778,38.3917,5800.0
2008-01-03 14:30:00,55.63,55.66,55.56,55.59,9800.0,38.3917,38.4124,38.3433,38.364,9800.0
2008-01-03 14:35:00,55.59,55.68,55.57,55.65,10800.0,38.364,38.4262,38.3502,38.4055,10800.0
2008-01-03 14:40:00,55.67,55.67,55.45,55.5,15100.0,38.4193,38.4193,38.2674,38.3019,15100.0
2008-01-03 14:45:00,55.47,55.53,55.47,55.49,9100.0,38.2812,38.3226,38.2812,38.295,9100.0
2008-01-03 14:50:00,55.49,55.64,55.42,55.53,13300.0,38.295,38.3986,38.2467,38.3226,13300.0
2008-01-03 14:55:00,55.49,55.52,55.41,55.49,11100.0,38.295,38.3157,38.2398,38.295,11100.0
2008-01-03 15:00:00,55.49,55.54,55.38,55.45,10100.0,38.295,38.3295,38.2191,38.2674,10100.0
2008-01-03 15:05:00,55.45,55.47,55.39,55.41,12100.0,38.2674,38.2812,38.226,38.2398,12100.0
2008-01-03 15:10:00,55.42,55.46,55.27,55.28,24200.0,38.2467,38.2743,38.1432,38.1501,24200.0
2008-01-03 15:15:00,55.28,55.28,54.96,55.0,47400.0,38.1501,38.1501,37.9293,37.9569,47400.0
2008-01-03 15:20:00,55.02,55.05,54.89,54.95,31700.0,37.9707,37.9914,37.881,37.9224,31700.0
2008-01-03 15:25:00,54.96,54.97,54.69,54.81,34100.0,37.9293,37.9362,37.7429,37.8257,34100.0
2008-01-03 15:30:00,54.82,54.92,54.81,54.88,25300.0,37.8326,37.9017,37.8257,37.8741,25300.0
2008-01-03 15:35:00,54.87,54.9,54.75,54.76,30400.0,37.8672,37.8879,37.7843,37.7912,30400.0
2008-01-03 15:40:00,54.79,54.94,54.76,54.94,31600.0,37.8119,37.9155,37.7912,37.9155,31600.0
2008-01-03 15:45:00,54.94,55.02,54.9,54.91,26400.0,37.9155,37.9707,37.8879,37.8948,26400.0
2008-01-03 15:50:00,54.92,54.97,54.83,54.87,37800.0,37.9017,37.9362,37.8396,37.8672,37800.0
2008-01-03 15:55:00,54.88,54.99,54.8,54.8,73100.0,37.8741,37.95,37.8188,37.8188,73100.0
2008-01-04 09:30:00,53.81,54.73,53.81,54.09,46000.0,37.1356,37.7705,37.1356,37.3289,46000.0
2008-01-04 09:35:00,54.09,54.19,53.37,53.45,38900.0,37.3289,37.3979,36.832,36.8872,38900.0
2008-01-04 09:40:00,53.39,53.75,53.39,53.68,77500.0,36.8458,37.0942,36.8458,37.0459,77500.0
2008-01-04 09:45:00,53.68,53.77,53.64,53.7,53200.0,37.0459,37.108,37.0183,37.0597,53200.0
2008-01-04 09:50:00,53.71,53.78,53.67,53.71,53200.0,37.0666,37.1149,37.039,37.0666,53200.0
2008-01-04 09:55:00,53.73,53.79,53.65,53.79,54900.0,37.0804,37.1218,37.0252,37.1218,54900.0
2008-01-04 10:00:00,53.79,54.06,53.79,54.06,57300.0,37.1218,37.3082,37.1218,37.3082,57300.0
2008-01-04 10:05:00,54.06,54.19,53.97,54.16,21600.0,37.3082,37.3979,37.246,37.3772,21600.0
2008-01-04 10:10:00,54.19,54.25,53.92,53.98,26700.0,37.3979,37.4393,37.2115,37.2529,26700.0
2008-01-04 10:15:00,53.97,53.97,53.88,53.89,26100.0,37.246,37.246,37.1839,37.1908,26100.0
2008-01-04 10:20:00,53.88,54.18,53.88,54.15,66500.0,37.1839,37.391,37.1839,37.3703,66500.0
2008-01-04 10:25:00,54.13,54.16,53.79,53.81,25700.0,37.3565,37.3772,37.1218,37.1356,25700.0
2008-01-04 10:30:00,53.81,53.94,53.81,53.93,46900.0,37.1356,37.2253,37.1356,37.2184,46900.0
2008-01-04 10:35:00,53.93,54.27,53.93,54.26,79800.0,37.2184,37.4531,37.2184,37.4462,79800.0
2008-01-04 10:40:00,54.26,54.44,54.06,54.06,35500.0,37.4462,37.5704,37.3082,37.3082,35500.0
2008-01-04 10:45:00,54.09,54.17,53.91,54.11,21100.0,37.3289,37.3841,37.2046,37.3427,21100.0
2008-01-04 10:50:00,54.1,54.11,53.86,53.9,30100.0,37.3358,37.3427,37.1701,37.1977,30100.0
2008-01-04 10:55:00,53.9,54.02,53.83,53.88,51400.0,37.1977,37.2805,37.1494,37.1839,51400.0
2008-01-04 11:00:00,53.86,54.11,53.86,54.11,48200.0,37.1701,37.3427,37.1701,37.3427,48200.0
2008-01-04 11:05:00,54.12,54.16,54.03,54.13,26700.0,37.3496,37.3772,37.2875,37.3565,26700.0
2008-01-04 11:10:00,54.13,54.45,54.12,54.41,47900.0,37.3565,37.5773,37.3496,37.5497,47900.0
2008-01-04 11:15:00,54.41,54.44,54.29,54.38,23600.0,37.5497,37.5704,37.4669,37.529,23600.0
2008-01-04 11:20:00,54.39,54.42,54.31,54.39,13400.0,37.5359,37.5566,37.4807,37.5359,13400.0
2008-01-04 11:25:00,54.38,54.75,54.36,54.67,23100.0,37.529,37.7843,37.5152,37.7291,23100.0
2008-01-04 11:30:00,54.67,54.7,54.59,54.62,15900.0,37.7291,37.7498,37.6739,37.6946,15900.0
2008-01-04 11:35:00,54.62,54.65,54.37,54.37,10400.0,37.6946,37.7153,37.5221,37.5221,10400.0
2008-01-04 11:40:00,54.4,54.4,54.25,54.25,8900.0,37.5428,37.5428,37.4393,37.4393,8900.0
2008-01-04 11:45:00,54.27,54.27,54.14,54.16,10200.0,37.4531,37.4531,37.3634,37.3772,10200.0
2008-01-04 11:50:00,54.16,54.27,54.16,54.23,20000.0,37.3772,37.4531,37.3772,37.4255,20000.0
2008-01-04 11:55:00,54.22,54.25,54.16,54.23,15000.0,37.4186,37.4393,37.3772,37.4255,15000.0
2008-01-04 12:00:00,54.23,54.27,54.17,54.17,15800.0,37.4255,37.4531,37.3841,37.3841,15800.0
2008-01-04 12:05:00,54.18,54.33,54.15,54.23,14400.0,37.391,37.4945,37.3703,37.4255,14400.0
2008-01-04 12:10:00,54.22,54.41,54.19,54.39,12000.0,37.4186,37.5497,37.3979,37.5359,12000.0
2008-01-04 12:15:00,54.39,54.41,54.25,54.34,10200.0,37.5359,37.5497,37.4393,37.5014,10200.0
2008-01-04 12:20:00,54.33,54.33,54.18,54.18,10200.0,37.4945,37.4945,37.391,37.391,10200.0
2008-01-04 12:25:00,54.17,54.19,54.07,54.1,19700.0,37.3841,37.3979,37.3151,37.3358,19700.0
2008-01-04 12:30:00,54.08,54.15,53.94,54.01,30700.0,37.322,37.3703,37.2253,37.2736,30700.0
2008-01-04 12:35:00,54.03,54.07,53.99,54.01,20700.0,37.2875,37.3151,37.2598,37.2736,20700.0
2008-01-04 12:40:00,54.01,54.17,54.0,54.13,25900.0,37.2736,37.3841,37.2667,37.3565,25900.0
2008-01-04 12:45:00,54.14,54.14,53.93,53.97,55100.0,37.3634,37.3634,37.2184,37.246,55100.0
2008-01-04 12:50:00,53.98,53.99,53.88,53.91,21600.0,37.2529,37.2598,37.1839,37.2046,21600.0
2008-01-04 12:55:00,53.91,53.94,53.83,53.83,20200.0,37.2046,37.2253,37.1494,37.1494,20200.0
2008-01-04 13:00:00,53.84,53.85,53.76,53.8,14200.0,37.1563,37.1632,37.1011,37.1287,14200.0
2008-01-04 13:05:00,53.81,53.81,53.66,53.7,24200.0,37.1356,37.1356,37.0321,37.0597,24200.0
2008-01-04 13:10:00,53.7,53.78,53.65,53.73,27300.0,37.0597,37.1149,37.0252,37.0804,27300.0
2008-01-04 13:15:00,53.77,53.83,53.66,53.66,17400.0,37.108,37.1494,37.0321,37.0321,17400.0
2008-01-04 13:20:00,53.66,53.73,53.59,53.59,19900.0,37.0321,37.0804,36.9838,36.9838,19900.0
2008-01-04 13:25:00,53.64,53.78,53.61,53.78,16400.0,37.0183,37.1149,36.9976,37.1149,16400.0
2008-01-04 13:30:00,53.76,53.8,53.72,53.75,9700.0,37.1011,37.1287,37.0735,37.0942,9700.0
2008-01-04 13:35:00,53.75,53.81,53.71,53.81,45400.0,37.0942,37.1356,37.0666,37.1356,45400.0
2008-01-04 13:40:00,53.81,53.82,53.55,53.56,40000.0,37.1356,37.1425,36.9562,36.9631,40000.0
2008-01-04 13:45:00,53.56,53.79,53.54,53.79,46100.0,36.9631,37.1218,36.9493,37.1218,46100.0
2008-01-04 13:50:00,53.82,53.96,53.71,53.93,24400.0,37.1425,37.2391,37.0666,37.2184,24400.0
2008-01-04 13:55:00,53.94,53.96,53.84,53.86,23600.0,37.2253,37.2391,37.1563,37.1701,23600.0
2008-01-04 14:00:00,53.86,53.87,53.75,53.84,17500.0,37.1701,37.177,37.0942,37.1563,17500.0
2008-01-04 14:05:00,53.86,53.89,53.75,53.86,23800.0,37.1701,37.1908,37.0942,37.1701,23800.0
2008-01-04 14:10:00,53.86,53.87,53.75,53.82,36000.0,37.1701,37.177,37.0942,37.1425,36000.0
2008-01-04 14:15:00,53.82,53.87,53.65,53.76,32600.0,37.1425,37.177,37.0252,37.1011,32600.0
2008-01-04 14:20:00,53.76,53.77,53.61,53.77,34800.0,37.1011,37.108,36.9976,37.108,34800.0
2008-01-04 14:25:00,53.77,53.79,53.72,53.72,27000.0,37.108,37.1218,37.0735,37.0735,27000.0
2008-01-04 14:30:00,53.72,53.91,53.72,53.9,24800.0,37.0735,37.2046,37.0735,37.1977,24800.0
2008-01-04 14:35:00,53.91,53.91,53.77,53.82,22000.0,37.2046,37.2046,37.108,37.1425,22000.0
2008-01-04 14:40:00,53.82,53.86,53.79,53.85,21900.0,37.1425,37.1701,37.1218,37.1632,21900.0
2008-01-04 14:45:00,53.84,53.99,53.79,53.8,23000.0,37.1563,37.2598,37.1218,37.1287,23000.0
2008-01-04 14:50:00,53.82,53.84,53.75,53.79,27300.0,37.1425,37.1563,37.0942,37.1218,27300.0
2008-01-04 14:55:00,53.77,54.04,53.72,53.92,32300.0,37.108,37.2944,37.0735,37.2115,32300.0
2008-01-04 15:00:00,53.94,54.01,53.86,53.92,30400.0,37.2253,37.2736,37.1701,37.2115,30400.0
2008-01-04 15:05:00,53.92,54.13,53.91,54.05,28600.0,37.2115,37.3565,37.2046,37.3013,28600.0
2008-01-04 15:10:00,54.04,54.08,53.95,53.98,27100.0,37.2944,37.322,37.2322,37.2529,27100.0
2008-01-04 15:15:00,54.0,54.19,53.9,54.04,39100.0,37.2667,37.3979,37.1977,37.2944,39100.0
2008-01-04 15:20:00,54.04,54.06,53.82,53.91,23300.0,37.2944,37.3082,37.1425,37.2046,23300.0
2008-01-04 15:25:00,53.92,54.24,53.92,54.11,27800.0,37.2115,37.4324,37.2115,37.3427,27800.0
2008-01-04 15:30:00,54.11,54.21,53.95,54.02,38300.0,37.3427,37.4117,37.2322,37.2805,38300.0
2008-01-04 15:35:00,53.97,54.02,53.79,53.88,55600.0,37.246,37.2805,37.1218,37.1839,55600.0
2008-01-04 15:40:00,53.9,53.92,53.77,53.85,65500.0,37.1977,37.2115,37.108,37.1632,65500.0
2008-01-04 15:45:00,53.85,53.87,53.6,53.61,109800.0,37.1632,37.177,36.9907,36.9976,109800.0
2008-01-04 15:50:00,53.61,53.82,53.6,53.75,82400.0,36.9976,37.1425,36.9907,37.0942,82400.0
2008-01-04 15:55:00,53.74,53.87,53.64,53.67,62600.0,37.0873,37.177,37.0183,37.039,62600.0
2008-01-07 09:30:00,54.08,54.08,53.49,53.94,24000.0,37.322,37.322,36.9148,37.2253,24000.0
2008-01-07 09:35:00,53.92,54.06,53.54,53.63,31100.0,37.2115,37.3082,36.9493,37.0114,31100.0
2008-01-07 09:40:00,53.63,54.0,53.61,53.97,23100.0,37.0114,37.2667,36.9976,37.246,23100.0
2008-01-07 09:45:00,53.98,54.0,53.73,53.95,33500.0,37.2529,37.2667,37.0804,37.2322,33500.0
2008-01-07 09:50:00,53.93,53.95,53.73,53.76,20800.0,37.2184,37.2322,37.0804,37.1011,20800.0
2008-01-07 09:55:00,53.76,53.86,53.68,53.79,30000.0,37.1011,37.1701,37.0459,37.1218,30000.0
2008-01-07 10:00:00,53.8,53.8,53.59,53.69,35800.0,37.1287,37.1287,36.9838,37.0528,35800.0
2008-01-07 10:05:00,53.73,53.75,53.5,53.54,29200.0,37.0804,37.0942,36.9217,36.9493,29200.0
2008-01-07 10:10:00,53.51,53.57,53.41,53.45,22200.0,36.9286,36.97,36.8596,36.8872,22200.0
2008-01-07 10:15:00,53.42,53.51,53.34,53.38,30700.0,36.8665,36.9286,36.8113,36.8389,30700.0
2008-01-07 10:20:00,53.37,53.5,53.26,53.5,41500.0,36.832,36.9217,36.7561,36.9217,41500.0
2008-01-07 10:25:00,53.51,53.57,53.25,53.31,41100.0,36.9286,36.97,36.7492,36.7906,41100.0
2008-01-07 10:30:00,53.3,53.31,53.11,53.21,70200.0,36.7837,36.7906,36.6525,36.7215,70200.0
2008-01-07 10:35:00,53.22,53.22,53.04,53.11,32800.0,36.7284,36.7284,36.6042,36.6525,32800.0
2008-01-07 10:40:00,53.11,53.24,53.1,53.23,19700.0,36.6525,36.7423,36.6456,36.7354,19700.0
2008-01-07 10:45:00,53.2,53.39,53.05,53.17,44500.0,36.7146,36.8458,36.6111,36.6939,44500.0
2008-01-07 10:50:00,53.18,53.43,53.14,53.22,38900.0,36.7008,36.8734,36.6732,36.7284,38900.0
2008-01-07 10:55:00,53.22,53.3,53.09,53.09,23400.0,36.7284,36.7837,36.6387,36.6387,23400.0
2008-01-07 11:00:00,53.12,53.39,53.12,53.17,22200.0,36.6594,36.8458,36.6594,36.6939,22200.0
2008-01-07 11:05:00,53.17,53.36,53.12,53.32,30100.0,36.6939,36.8251,36.6594,36.7975,30100.0
2008-01-07 11:10:00,53.31,53.5,53.22,53.35,29500.0,36.7906,36.9217,36.7284,36.8182,29500.0
2008-01-07 11:15:00,53.3,53.39,53.19,53.3,15000.0,36.7837,36.8458,36.7077,36.7837,15000.0
2008-01-07 11:20:00,53.29,53.51,53.18,53.28,22900.0,36.7768,36.9286,36.7008,36.7699,22900.0
2008-01-07 11:25:00,53.28,53.28,53.08,53.23,20600.0,36.7699,36.7699,36.6318,36.7354,20600.0
2008-01-07 11:30:00,53.23,53.7,53.18,53.69,30100.0,36.7354,37.0597,36.7008,37.0528,30100.0
2008-01-07 11:35:00,53.67,53.67,53.46,53.48,32600.0,37.039,37.039,36.8941,36.9079,32600.0
2008-01-07 11:40:00,53.48,53.68,53.47,53.61,22500.0,36.9079,37.0459,36.901,36.9976,22500.0
2008-01-07 11:45:00,53.65,53.71,53.55,53.68,24700.0,37.0252,37.0666,36.9562,37.0459,24700.0
2008-01-07 11:50:00,53.69,53.84,53.67,53.79,21600.0,37.0528,37.1563,37.039,37.1218,21600.0
2008-01-07 11:55:00,53.79,53.99,53.72,53.99,24400.0,37.1218,37.2598,37.0735,37.2598,24400.0
2008-01-07 12:00:00,53.99,54.0,53.87,53.93,24000.0,37.2598,37.2667,37.177,37.2184,24000.0
2008-01-07 12:05:00,53.93,53.94,53.84,53.86,26900.0,37.2184,37.2253,37.1563,37.1701,26900.0
2008-01-07 12:10:00,53.85,53.91,53.84,53.85,30300.0,37.1632,37.2046,37.1563,37.1632,30300.0
2008-01-07 12:15:00,53.85,53.86,53.63,53.65,34300.0,37.1632,37.1701,37.0114,37.0252,34300.0
2008-01-07 12:20:00,53.65,53.76,53.65,53.72,33800.0,37.0252,37.1011,37.0252,37.0735,33800.0
2008-01-07 12:25:00,53.72,53.98,53.7,53.89,16900.0,37.0735,37.2529,37.0597,37.1908,16900.0
2008-01-07 12:30:00,53.87,54.0,53.85,53.94,44000.0,37.177,37.2667,37.1632,37.2253,44000.0
2008-01-07 12:35:00,53.94,54.0,53.84,53.94,41200.0,37.2253,37.2667,37.1563,37.2253,41200.0
2008-01-07 12:40:00,53.97,53.98,53.79,53.84,31500.0,37.246,37.2529,37.1218,37.1563,31500.0
2008-01-07 12:45:00,53.83,53.99,53.77,53.99,17000.0,37.1494,37.2598,37.108,37.2598,17000.0
2008-01-07 12:50:00,53.99,54.08,53.9,54.0,45700.0,37.2598,37.322,37.1977,37.2667,45700.0
2008-01-07 12:55:00,54.0,54.03,53.9,54.0,30400.0,37.2667,37.2875,37.1977,37.2667,30400.0
2008-01-07 13:00:00,53.98,54.03,53.93,54.02,25400.0,37.2529,37.2875,37.2184,37.2805,25400.0
2008-01-07 13:05:00,54.03,54.09,53.92,54.07,50200.0,37.2875,37.3289,37.2115,37.3151,50200.0
2008-01-07 13:10:00,54.07,54.08,53.81,53.86,38000.0,37.3151,37.322,37.1356,37.1701,38000.0
2008-01-07 13:15:00,53.85,53.89,53.77,53.83,42800.0,37.1632,37.1908,37.108,37.1494,42800.0
2008-01-07 13:20:00,53.84,54.03,53.72,53.89,23100.0,37.1563,37.2875,37.0735,37.1908,23100.0
2008-01-07 13:25:00,53.88,53.95,53.74,53.87,21600.0,37.1839,37.2322,37.0873,37.177,21600.0
2008-01-07 13:30:00,53.84,53.85,53.7,53.73,19400.0,37.1563,37.1632,37.0597,37.0804,19400.0
2008-01-07 13:35:00,53.74,53.81,53.6,53.71,21400.0,37.0873,37.1356,36.9907,37.0666,21400.0
2008-01-07 13:40:00,53.7,53.71,53.47,53.5,15100.0,37.0597,37.0666,36.901,36.9217,15100.0
2008-01-07 13:45:00,53.45,53.53,53.4,53.5,9900.0,36.8872,36.9424,36.8527,36.9217,9900.0
2008-01-07 13:50:00,53.5,53.55,53.32,53.4,24400.0,36.9217,36.9562,36.7975,36.8527,24400.0
2008-01-07 13:55:00,53.35,53.53,53.35,53.4,18000.0,36.8182,36.9424,36.8182,36.8527,18000.0
2008-01-07 14:00:00,53.42,53.62,53.33,53.35,21200.0,36.8665,37.0045,36.8044,36.8182,21200.0
2008-01-07 14:05:00,53.35,53.46,53.22,53.28,17600.0,36.8182,36.8941,36.7284,36.7699,17600.0
2008-01-07 14:10:00,53.28,53.37,53.22,53.31,13900.0,36.7699,36.832,36.7284,36.7906,13900.0
2008-01-07 14:15:00,53.29,53.48,53.29,53.46,15800.0,36.7768,36.9079,36.7768,36.8941,15800.0
2008-01-07 14:20:00,53.44,53.48,53.32,53.41,18700.0,36.8803,36.9079,36.7975,36.8596,18700.0
2008-01-07 14:25:00,53.42,53.54,53.36,53.54,50500.0,36.8665,36.9493,36.8251,36.9493,50500.0
2008-01-07 14:30:00,53.5,53.56,53.47,53.5,50700.0,36.9217,36.9631,36.901,36.9217,50700.0
2008-01-07 14:35:00,53.49,53.59,53.43,53.55,33300.0,36.9148,36.9838,36.8734,36.9562,33300.0
2008-01-07 14:40:00,53.55,53.64,53.4,53.5,35300.0,36.9562,37.0183,36.8527,36.9217,35300.0
2008-01-07 14:45:00,53.5,53.56,53.29,53.31,21400.0,36.9217,36.9631,36.7768,36.7906,21400.0
2008-01-07 14:50:00,53.31,53.42,53.22,53.22,20600.0,36.7906,36.8665,36.7284,36.7284,20600.0
2008-01-07 14:55:00,53.24,53.36,53.16,53.36,33900.0,36.7423,36.8251,36.687,36.8251,33900.0
2008-01-07 15:00:00,53.36,53.36,53.25,53.34,51300.0,36.8251,36.8251,36.7492,36.8113,51300.0
2008-01-07 15:05:00,53.34,53.45,53.28,53.3,63400.0,36.8113,36.8872,36.7699,36.7837,63400.0
2008-01-07 15:10:00,53.28,53.44,53.12,53.15,40300.0,36.7699,36.8803,36.6594,36.6801,40300.0
2008-01-07 15:15:00,53.16,53.38,53.15,53.32,37400.0,36.687,36.8389,36.6801,36.7975,37400.0
2008-01-07 15:20:00,53.36,53.44,53.19,53.23,23600.0,36.8251,36.8803,36.7077,36.7354,23600.0
2008-01-07 15:25:00,53.2,53.28,53.09,53.12,25000.0,36.7146,36.7699,36.6387,36.6594,25000.0
2008-01-07 15:30:00,53.16,53.24,53.13,53.19,29800.0,36.687,36.7423,36.6663,36.7077,29800.0
2008-01-07 15:35:00,53.17,53.21,53.0,53.07,32600.0,36.6939,36.7215,36.5766,36.6249,32600.0
2008-01-07 15:40:00,53.02,53.23,52.97,53.19,35900.0,36.5904,36.7354,36.5559,36.7077,35900.0
2008-01-07 15:45:00,53.19,53.33,53.11,53.22,62900.0,36.7077,36.8044,36.6525,36.7284,62900.0
2008-01-07 15:50:00,53.25,53.53,53.23,53.46,58200.0,36.7492,36.9424,36.7354,36.8941,58200.0
2008-01-07 15:55:00,53.46,53.59,53.31,53.5,70300.0,36.8941,36.9838,36.7906,36.9217,70300.0
2008-01-08 09:30:00,53.91,54.26,53.74,53.95,18900.0,37.2046,37.4462,37.0873,37.2322,18900.0
2008-01-08 09:35:00,53.95,53.95,53.44,53.56,11800.0,37.2322,37.2322,36.8803,36.9631,11800.0
2008-01-08 09:40:00,53.57,54.02,53.46,54.02,61500.0,36.97,37.2805,36.8941,37.2805,61500.0
2008-01-08 09:45:00,54.05,54.11,53.81,53.99,28500.0,37.3013,37.3427,37.1356,37.2598,28500.0
2008-01-08 09:50:00,53.97,54.22,53.96,54.03,32300.0,37.246,37.4186,37.2391,37.2875,32300.0
2008-01-08 09:55:00,54.05,54.07,53.77,53.84,29000.0,37.3013,37.3151,37.108,37.1563,29000.0
2008-01-08 10:00:00,53.84,54.07,53.7,54.07,41700.0,37.1563,37.3151,37.0597,37.3151,41700.0
2008-01-08 10:05:00,54.06,54.17,53.94,54.02,27700.0,37.3082,37.3841,37.2253,37.2805,27700.0
2008-01-08 10:10:00,54.02,54.2,53.99,54.19,25500.0,37.2805,37.4048,37.2598,37.3979,25500.0
2008-01-08 10:15:00,54.18,54.21,54.13,54.19,26400.0,37.391,37.4117,37.3565,37.3979,26400.0
2008-01-08 10:20:00,54.18,54.18,53.95,54.01,27500.0,37.391,37.391,37.2322,37.2736,27500.0
2008-01-08 10:25:00,54.02,54.05,53.63,53.64,20200.0,37.2805,37.3013,37.0114,37.0183,20200.0
2008-01-08 10:30:00,53.68,53.78,53.62,53.67,30900.0,37.0459,37.1149,37.0045,37.039,30900.0
2008-01-08 10:35:00,53.67,53.69,53.59,53.65,23800.0,37.039,37.0528,36.9838,37.0252,23800.0
2008-01-08 10:40:00,53.67,53.7,53.59,53.7,20900.0,37.039,37.0597,36.9838,37.0597,20900.0
2008-01-08 10:45:00,53.7,53.76,53.7,53.72,19200.0,37.0597,37.1011,37.0597,37.0735,19200.0
2008-01-08 10:50:00,53.73,53.95,53.73,53.93,26300.0,37.0804,37.2322,37.0804,37.2184,26300.0
2008-01-08 10:55:00,53.92,53.94,53.8,53.87,29700.0,37.2115,37.2253,37.1287,37.177,29700.0
2008-01-08 11:00:00,53.87,53.94,53.58,53.63,27400.0,37.177,37.2253,36.9769,37.0114,27400.0
2008-01-08 11:05:00,53.63,53.65,53.51,53.61,24600.0,37.0114,37.0252,36.9286,36.9976,24600.0
2008-01-08 11:10:00,53.63,53.63,53.54,53.56,51800.0,37.0114,37.0114,36.9493,36.9631,51800.0
2008-01-08 11:15:00,53.58,53.58,53.35,53.41,44800.0,36.9769,36.9769,36.8182,36.8596,44800.0
2008-01-08 11:20:00,53.42,53.55,53.38,53.45,57700.0,36.8665,36.9562,36.8389,36.8872,57700.0
2008-01-08 11:25:00,53.46,53.46,53.24,53.26,40900.0,36.8941,36.8941,36.7423,36.7561,40900.0
2008-01-08 11:30:00,53.27,53.3,52.98,53.02,46400.0,36.763,36.7837,36.5628,36.5904,46400.0
2008-01-08 11:35:00,53.03,53.13,52.93,53.08,60600.0,36.5973,36.6663,36.5283,36.6318,60600.0
2008-01-08 11:40:00,53.06,53.09,52.92,53.04,39800.0,36.618,36.6387,36.5214,36.6042,39800.0
2008-01-08 11:45:00,53.02,53.02,52.78,52.82,67100.0,36.5904,36.5904,36.4248,36.4524,67100.0
2008-01-08 11:50:00,52.75,53.1,52.73,52.98,40400.0,36.4041,36.6456,36.3903,36.5628,40400.0
2008-01-08 11:55:00,52.98,53.18,52.92,53.0,99100.0,36.5628,36.7008,36.5214,36.5766,99100.0
2008-01-08 12:00:00,53.0,53.04,52.77,52.88,41100.0,36.5766,36.6042,36.4179,36.4938,41100.0
2008-01-08 12:05:00,52.88,53.14,52.78,53.1,31600.0,36.4938,36.6732,36.4248,36.6456,31600.0
2008-01-08 12:10:00,53.1,53.1,52.99,53.04,24400.0,36.6456,36.6456,36.5697,36.6042,24400.0
2008-01-08 12:15:00,53.05,53.05,52.91,52.91,14900.0,36.6111,36.6111,36.5145,36.5145,14900.0
2008-01-08 12:20:00,52.91,52.94,52.9,52.92,9000.0,36.5145,36.5352,36.5076,36.5214,9000.0
2008-01-08 12:25:00,52.92,53.0,52.89,53.0,9300.0,36.5214,36.5766,36.5007,36.5766,9300.0
2008-01-08 12:30:00,52.96,53.0,52.86,52.93,24300.0,36.549,36.5766,36.48,36.5283,24300.0
2008-01-08 12:35:00,52.95,53.01,52.9,53.0,12400.0,36.5421,36.5835,36.5076,36.5766,12400.0
2008-01-08 12:40:00,52.98,53.01,52.86,52.87,38900.0,36.5628,36.5835,36.48,36.4869,38900.0
2008-01-08 12:45:00,52.86,53.06,52.83,53.0,14000.0,36.48,36.618,36.4593,36.5766,14000.0
2008-01-08 12:50:00,53.04,53.04,52.94,52.94,7600.0,36.6042,36.6042,36.5352,36.5352,7600.0
2008-01-08 12:55:00,52.9,53.11,52.81,53.07,24900.0,36.5076,36.6525,36.4455,36.6249,24900.0
2008-01-08 13:00:00,53.04,53.05,52.8,52.8,14600.0,36.6042,36.6111,36.4386,36.4386,14600.0
2008-01-08 13:05:00,52.8,53.18,52.75,53.02,44700.0,36.4386,36.7008,36.4041,36.5904,44700.0
2008-01-08 13:10:00,53.04,53.56,53.04,53.34,30000.0,36.6042,36.9631,36.6042,36.8113,30000.0
2008-01-08 13:15:00,53.36,53.41,52.73,52.85,39700.0,36.8251,36.8596,36.3903,36.4731,39700.0
2008-01-08 13:20:00,52.84,53.14,52.8,53.11,15100.0,36.4662,36.6732,36.4386,36.6525,15100.0
2008-01-08 13:25:00,53.1,53.24,53.09,53.21,9000.0,36.6456,36.7423,36.6387,36.7215,9000.0
2008-01-08 13:30:00,53.22,53.25,52.87,52.96,21900.0,36.7284,36.7492,36.4869,36.549,21900.0
2008-01-08 13:35:00,52.94,52.94,52.7,52.82,29500.0,36.5352,36.5352,36.3696,36.4524,29500.0
2008-01-08 13:40:00,52.78,52.98,52.77,52.93,26400.0,36.4248,36.5628,36.4179,36.5283,26400.0
2008-01-08 13:45:00,52.93,52.95,52.63,52.76,21900.0,36.5283,36.5421,36.3213,36.411,21900.0
2008-01-08 13:50:00,52.78,53.05,52.78,52.98,12800.0,36.4248,36.6111,36.4248,36.5628,12800.0
2008-01-08 13:55:00,52.96,53.34,52.96,53.31,31200.0,36.549,36.8113,36.549,36.7906,31200.0
2008-01-08 14:00:00,53.3,53.32,53.12,53.26,20900.0,36.7837,36.7975,36.6594,36.7561,20900.0
2008-01-08 14:05:00,53.31,53.35,53.23,53.3,21500.0,36.7906,36.8182,36.7354,36.7837,21500.0
2008-01-08 14:10:00,53.29,53.4,53.26,53.32,19700.0,36.7768,36.8527,36.7561,36.7975,19700.0
2008-01-08 14:15:00,53.31,53.31,53.16,53.27,16600.0,36.7906,36.7906,36.687,36.763,16600.0
2008-01-08 14:20:00,53.27,53.44,53.27,53.44,12200.0,36.763,36.8803,36.763,36.8803,12200.0
2008-01-08 14:25:00,53.44,53.5,53.34,53.48,13600.0,36.8803,36.9217,36.8113,36.9079,13600.0
2008-01-08 14:30:00,53.48,53.61,53.41,53.46,19300.0,36.9079,36.9976,36.8596,36.8941,19300.0
2008-01-08 14:35:00,53.45,53.46,53.34,53.34,16300.0,36.8872,36.8941,36.8113,36.8113,16300.0
2008-01-08 14:40:00,53.34,53.42,53.14,53.14,14600.0,36.8113,36.8665,36.6732,36.6732,14600.0
2008-01-08 14:45:00,53.14,53.19,52.91,53.08,27900.0,36.6732,36.7077,36.5145,36.6318,27900.0
2008-01-08 14:50:00,53.08,53.09,52.8,52.91,32000.0,36.6318,36.6387,36.4386,36.5145,32000.0
2008-01-08 14:55:00,52.9,52.97,52.69,52.74,24800.0,36.5076,36.5559,36.3627,36.3972,24800.0
2008-01-08 15:00:00,52.75,52.78,52.45,52.54,22100.0,36.4041,36.4248,36.1971,36.2592,22100.0
2008-01-08 15:05:00,52.54,52.59,52.25,52.32,53100.0,36.2592,36.2937,36.059,36.1073,53100.0
2008-01-08 15:10:00,52.32,52.33,51.97,52.0,58400.0,36.1073,36.1142,35.8658,35.8865,58400.0
2008-01-08 15:15:00,51.99,52.13,51.9,52.06,48500.0,35.8796,35.9762,35.8175,35.9279,48500.0
2008-01-08 15:20:00,52.07,52.08,51.72,51.72,42700.0,35.9348,35.9417,35.6933,35.6933,42700.0
2008-01-08 15:25:00,51.65,52.08,51.63,52.05,49600.0,35.645,35.9417,35.6312,35.921,49600.0
2008-01-08 15:30:00,52.07,52.2,51.9,52.17,60900.0,35.9348,36.0245,35.8175,36.0038,60900.0
2008-01-08 15:35:00,52.14,52.25,52.0,52.22,59800.0,35.9831,36.059,35.8865,36.0383,59800.0
2008-01-08 15:40:00,52.26,52.28,52.06,52.14,34800.0,36.0659,36.0797,35.9279,35.9831,34800.0
2008-01-08 15:45:00,52.12,52.13,51.72,51.81,37800.0,35.9693,35.9762,35.6933,35.7554,37800.0
2008-01-08 15:50:00,51.84,51.88,51.68,51.76,45500.0,35.7761,35.8037,35.6657,35.7209,45500.0
2008-01-08 15:55:00,51.73,51.8,51.51,51.69,89300.0,35.7002,35.7485,35.5483,35.6726,89300.0
2008-01-09 09:30:00,51.51,51.83,50.93,50.93,30800.0,35.5483,35.7692,35.1481,35.1481,30800.0
2008-01-09 09:35:00,50.93,50.96,50.34,50.91,66800.0,35.1481,35.1688,34.7409,35.1343,66800.0
2008-01-09 09:40:00,50.93,51.59,50.85,51.51,23900.0,35.1481,35.6035,35.0929,35.5483,23900.0
2008-01-09 09:45:00,51.43,51.44,51.15,51.39,15400.0,35.4931,35.5,35.2999,35.4655,15400.0
2008-01-09 09:50:00,51.42,51.43,51.0,51.08,25300.0,35.4862,35.4931,35.1964,35.2516,25300.0
2008-01-09 09:55:00,51.08,51.1,50.98,51.05,43200.0,35.2516,35.2654,35.1826,35.2309,43200.0
2008-01-09 10:00:00,51.06,51.33,51.04,51.25,30400.0,35.2378,35.4241,35.224,35.3689,30400.0
2008-01-09 10:05:00,51.22,51.31,50.99,50.99,24900.0,35.3482,35.4103,35.1895,35.1895,24900.0
2008-01-09 10:10:00,50.99,51.1,50.89,51.03,56600.0,35.1895,35.2654,35.1205,35.2171,56600.0
2008-01-09 10:15:00,51.02,51.03,50.92,50.96,27500.0,35.2102,35.2171,35.1412,35.1688,27500.0
2008-01-09 10:20:00,50.96,51.04,50.88,50.95,46700.0,35.1688,35.224,35.1136,35.1619,46700.0
2008-01-09 10:25:00,50.95,51.09,50.86,51.08,28100.0,35.1619,35.2585,35.0998,35.2516,28100.0
2008-01-09 10:30:00,51.06,51.09,50.89,50.97,29800.0,35.2378,35.2585,35.1205,35.1757,29800.0
2008-01-09 10:35:00,50.96,51.04,50.87,50.92,26800.0,35.1688,35.224,35.1067,35.1412,26800.0
2008-01-09 10:40:00,50.92,51.0,50.89,50.89,16600.0,35.1412,35.1964,35.1205,35.1205,16600.0
2008-01-09 10:45:00,50.89,51.02,50.87,50.87,23700.0,35.1205,35.2102,35.1067,35.1067,23700.0
2008-01-09 10:50:00,50.85,51.11,50.75,50.91,35800.0,35.0929,35.2723,35.0238,35.1343,35800.0
2008-01-09 10:55:00,50.9,51.11,50.83,51.01,34300.0,35.1274,35.2723,35.0791,35.2033,34300.0
2008-01-09 11:00:00,51.0,51.0,50.76,50.91,27700.0,35.1964,35.1964,35.0307,35.1343,27700.0
2008-01-09 11:05:00,50.85,51.01,50.84,50.93,21900.0,35.0929,35.2033,35.086,35.1481,21900.0
2008-01-09 11:10:00,50.91,51.0,50.85,50.97,27000.0,35.1343,35.1964,35.0929,35.1757,27000.0
2008-01-09 11:15:00,50.96,50.96,50.81,50.92,21700.0,35.1688,35.1688,35.0652,35.1412,21700.0
2008-01-09 11:20:00,50.88,51.01,50.84,50.88,51400.0,35.1136,35.2033,35.086,35.1136,51400.0
2008-01-09 11:25:00,50.88,50.92,50.52,50.62,34700.0,35.1136,35.1412,34.8651,34.9341,34700.0
2008-01-09 11:30:00,50.62,50.65,50.24,50.27,23600.0,34.9341,34.9548,34.6719,34.6926,23600.0
2008-01-09 11:35:00,50.26,50.26,49.93,50.14,52600.0,34.6857,34.6857,34.4579,34.6029,52600.0
2008-01-09 11:40:00,50.14,50.14,49.85,50.0,33900.0,34.6029,34.6029,34.4027,34.5062,33900.0
2008-01-09 11:45:00,50.02,50.02,49.75,49.96,33700.0,34.52,34.52,34.3337,34.4786,33700.0
2008-01-09 11:50:00,49.96,49.96,49.51,49.59,46500.0,34.4786,34.4786,34.1681,34.2233,46500.0
2008-01-09 11:55:00,49.6,49.75,49.47,49.72,31000.0,34.2302,34.3337,34.1405,34.313,31000.0
2008-01-09 12:00:00,49.72,49.79,49.59,49.75,31500.0,34.313,34.3613,34.2233,34.3337,31500.0
2008-01-09 12:05:00,49.78,49.85,49.63,49.64,28900.0,34.3544,34.4027,34.2509,34.2578,28900.0
2008-01-09 12:10:00,49.62,49.9,49.61,49.89,25700.0,34.244,34.4372,34.2371,34.4303,25700.0
2008-01-09 12:15:00,49.9,50.03,49.88,50.0,29500.0,34.4372,34.527,34.4234,34.5062,29500.0
2008-01-09 12:20:00,50.0,50.14,49.95,50.03,49000.0,34.5062,34.6029,34.4717,34.527,49000.0
2008-01-09 12:25:00,50.03,50.37,50.02,50.31,15200.0,34.527,34.7616,34.52,34.7202,15200.0
2008-01-09 12:30:00,50.31,50.4,50.29,50.35,20700.0,34.7202,34.7823,34.7064,34.7478,20700.0
2008-01-09 12:35:00,50.36,50.37,50.06,50.07,20100.0,34.7547,34.7616,34.5477,34.5546,20100.0
2008-01-09 12:40:00,50.1,50.13,50.04,50.04,29300.0,34.5753,34.596,34.5339,34.5339,29300.0
2008-01-09 12:45:00,50.04,50.13,50.03,50.08,26900.0,34.5339,34.596,34.527,34.5615,26900.0
2008-01-09 12:50:00,50.06,50.11,50.05,50.08,25600.0,34.5477,34.5822,34.5408,34.5615,25600.0
2008-01-09 12:55:00,50.08,50.24,50.04,50.23,40700.0,34.5615,34.6719,34.5339,34.665,40700.0
2008-01-09 13:00:00,50.23,50.3,50.15,50.22,26100.0,34.665,34.7133,34.6098,34.6581,26100.0
2008-01-09 13:05:00,50.23,50.31,50.06,50.1,68300.0,34.665,34.7202,34.5477,34.5753,68300.0
2008-01-09 13:10:00,50.06,50.16,49.89,50.12,350300.0,34.5477,34.6167,34.4303,34.5891,350300.0
2008-01-09 13:15:00,50.11,50.36,50.05,50.36,39900.0,34.5822,34.7547,34.5408,34.7547,39900.0
2008-01-09 13:20:00,50.33,50.47,50.33,50.37,27000.0,34.734,34.8306,34.734,34.7616,27000.0
2008-01-09 13:25:00,50.34,50.34,50.06,50.16,20000.0,34.7409,34.7409,34.5477,34.6167,20000.0
2008-01-09 13:30:00,50.14,50.19,49.95,50.07,25500.0,34.6029,34.6374,34.4717,34.5546,25500.0
2008-01-09 13:35:00,50.03,50.17,49.96,50.1,15100.0,34.527,34.6236,34.4786,34.5753,15100.0
2008-01-09 13:40:00,50.07,50.12,49.95,50.07,21700.0,34.5546,34.5891,34.4717,34.5546,21700.0
2008-01-09 13:45:00,50.07,50.08,49.95,49.98,13300.0,34.5546,34.5615,34.4717,34.4924,13300.0
2008-01-09 13:50:00,49.98,50.08,49.95,49.96,19100.0,34.4924,34.5615,34.4717,34.4786,19100.0
2008-01-09 13:55:00,50.0,50.05,49.96,50.0,58900.0,34.5062,34.5408,34.4786,34.5062,58900.0
2008-01-09 14:00:00,49.99,50.1,49.81,49.98,53700.0,34.4993,34.5753,34.3751,34.4924,53700.0
2008-01-09 14:05:00,50.01,50.04,49.7,49.73,30700.0,34.5131,34.5339,34.2992,34.3199,30700.0
2008-01-09 14:10:00,49.72,50.02,49.68,49.71,26000.0,34.313,34.52,34.2854,34.3061,26000.0
2008-01-09 14:15:00,49.7,49.81,49.62,49.67,24300.0,34.2992,34.3751,34.244,34.2785,24300.0
2008-01-09 14:20:00,49.68,49.77,49.56,49.7,35700.0,34.2854,34.3475,34.2026,34.2992,35700.0
2008-01-09 14:25:00,49.7,49.76,49.55,49.72,28200.0,34.2992,34.3406,34.1957,34.313,28200.0
2008-01-09 14:30:00,49.7,49.86,49.6,49.67,32600.0,34.2992,34.4096,34.2302,34.2785,32600.0
2008-01-09 14:35:00,49.66,49.82,49.6,49.75,41900.0,34.2716,34.382,34.2302,34.3337,41900.0
2008-01-09 14:40:00,49.75,49.89,49.7,49.82,39900.0,34.3337,34.4303,34.2992,34.382,39900.0
2008-01-09 14:45:00,49.78,50.28,49.69,50.19,35500.0,34.3544,34.6995,34.2923,34.6374,35500.0
2008-01-09 14:50:00,50.19,50.4,50.02,50.04,58000.0,34.6374,34.7823,34.52,34.5339,58000.0
2008-01-09 14:55:00,50.06,50.09,49.9,50.0,71900.0,34.5477,34.5684,34.4372,34.5062,71900.0
2008-01-09 15:00:00,50.03,50.67,50.02,50.65,63200.0,34.527,34.9686,34.52,34.9548,63200.0
2008-01-09 15:05:00,50.66,50.75,50.55,50.63,57300.0,34.9617,35.0238,34.8858,34.941,57300.0
2008-01-09 15:10:00,50.63,50.68,50.57,50.64,63000.0,34.941,34.9755,34.8996,34.9479,63000.0
2008-01-09 15:15:00,50.64,51.05,50.59,50.96,52800.0,34.9479,35.2309,34.9134,35.1688,52800.0
2008-01-09 15:20:00,50.95,51.04,50.84,50.89,60700.0,35.1619,35.224,35.086,35.1205,60700.0
2008-01-09 15:25:00,50.9,50.95,50.68,50.76,37100.0,35.1274,35.1619,34.9755,35.0307,37100.0
2008-01-09 15:30:00,50.77,50.83,50.61,50.72,55300.0,35.0376,35.0791,34.9272,35.0031,55300.0
2008-01-09 15:35:00,50.72,50.93,50.63,50.9,64600.0,35.0031,35.1481,34.941,35.1274,64600.0
2008-01-09 15:40:00,50.94,51.3,50.91,51.09,72300.0,35.155,35.4034,35.1343,35.2585,72300.0
2008-01-09 15:45:00,51.09,51.27,51.03,51.08,70100.0,35.2585,35.3827,35.2171,35.2516,70100.0
2008-01-09 15:50:00,51.06,51.3,50.99,51.03,87900.0,35.2378,35.4034,35.1895,35.2171,87900.0
2008-01-09 15:55:00,51.05,51.29,51.05,51.24,48000.0,35.2309,35.3965,35.2309,35.362,48000.0
2008-01-10 09:30:00,50.87,50.87,50.69,50.78,18400.0,35.1067,35.1067,34.9824,35.0445,18400.0
2008-01-10 09:35:00,50.78,51.42,50.7,51.31,29900.0,35.0445,35.4862,34.9893,35.4103,29900.0
2008-01-10 09:40:00,51.24,51.31,50.65,51.31,26700.0,35.362,35.4103,34.9548,35.4103,26700.0
2008-01-10 09:45:00,51.26,51.55,51.17,51.3,21200.0,35.3758,35.5759,35.3137,35.4034,21200.0
2008-01-10 09:50:00,51.3,51.4,51.17,51.31,32800.0,35.4034,35.4724,35.3137,35.4103,32800.0
2008-01-10 09:55:00,51.33,51.57,51.33,51.54,53100.0,35.4241,35.5897,35.4241,35.569,53100.0
2008-01-10 10:00:00,51.52,51.67,51.5,51.56,39200.0,35.5552,35.6588,35.5414,35.5828,39200.0
2008-01-10 10:05:00,51.59,51.74,51.53,51.7,37100.0,35.6035,35.7071,35.5621,35.6795,37100.0
2008-01-10 10:10:00,51.72,51.96,51.6,51.7,28300.0,35.6933,35.8589,35.6104,35.6795,28300.0
2008-01-10 10:15:00,51.69,52.1,51.69,52.1,22700.0,35.6726,35.9555,35.6726,35.9555,22700.0
2008-01-10 10:20:00,52.1,52.36,52.06,52.36,23300.0,35.9555,36.1349,35.9279,36.1349,23300.0
2008-01-10 10:25:00,52.35,52.44,52.22,52.36,37100.0,36.128,36.1902,36.0383,36.1349,37100.0
2008-01-10 10:30:00,52.35,52.76,52.32,52.68,45000.0,36.128,36.411,36.1073,36.3558,45000.0
2008-01-10 10:35:00,52.67,52.79,52.56,52.66,51500.0,36.3489,36.4317,36.273,36.342,51500.0
2008-01-10 10:40:00,52.66,52.75,52.57,52.72,35300.0,36.342,36.4041,36.2799,36.3834,35300.0
2008-01-10 10:45:00,52.75,52.79,52.55,52.57,23300.0,36.4041,36.4317,36.2661,36.2799,23300.0
2008-01-10 10:50:00,52.54,52.67,52.45,52.62,35100.0,36.2592,36.3489,36.1971,36.3144,35100.0
2008-01-10 10:55:00,52.62,52.86,52.5,52.85,43000.0,36.3144,36.48,36.2316,36.4731,43000.0
2008-01-10 11:00:00,52.85,52.86,52.56,52.65,25200.0,36.4731,36.48,36.273,36.3351,25200.0
2008-01-10 11:05:00,52.65,52.69,52.49,52.61,22600.0,36.3351,36.3627,36.2247,36.3075,22600.0
2008-01-10 11:10:00,52.59,52.68,52.52,52.55,37400.0,36.2937,36.3558,36.2454,36.2661,37400.0
2008-01-10 11:15:00,52.51,52.65,52.48,52.58,27100.0,36.2385,36.3351,36.2178,36.2868,27100.0
2008-01-10 11:20:00,52.6,52.77,52.58,52.77,21100.0,36.3006,36.4179,36.2868,36.4179,21100.0
2008-01-10 11:25:00,52.83,52.93,52.67,52.71,24500.0,36.4593,36.5283,36.3489,36.3765,24500.0
2008-01-10 11:30:00,52.71,52.78,52.59,52.74,24700.0,36.3765,36.4248,36.2937,36.3972,24700.0
2008-01-10 11:35:00,52.7,52.76,52.61,52.66,21100.0,36.3696,36.411,36.3075,36.342,21100.0
2008-01-10 11:40:00,52.65,52.71,52.57,52.66,23900.0,36.3351,36.3765,36.2799,36.342,23900.0
2008-01-10 11:45:00,52.65,52.73,52.61,52.71,26800.0,36.3351,36.3903,36.3075,36.3765,26800.0
2008-01-10 11:50:00,52.67,52.8,52.55,52.73,25000.0,36.3489,36.4386,36.2661,36.3903,25000.0
2008-01-10 11:55:00,52.74,52.84,52.61,52.7,19700.0,36.3972,36.4662,36.3075,36.3696,19700.0
2008-01-10 12:00:00,52.71,52.81,52.61,52.69,20500.0,36.3765,36.4455,36.3075,36.3627,20500.0
2008-01-10 12:05:00,52.7,52.79,52.64,52.79,16100.0,36.3696,36.4317,36.3282,36.4317,16100.0
2008-01-10 12:10:00,52.77,52.91,52.69,52.87,24200.0,36.4179,36.5145,36.3627,36.4869,24200.0
2008-01-10 12:15:00,52.89,53.57,52.87,53.12,72900.0,36.5007,36.97,36.4869,36.6594,72900.0
2008-01-10 12:20:00,53.14,53.96,53.05,53.86,56000.0,36.6732,37.2391,36.6111,37.1701,56000.0
2008-01-10 12:25:00,53.9,54.07,53.63,53.81,47700.0,37.1977,37.3151,37.0114,37.1356,47700.0
2008-01-10 12:30:00,53.75,53.84,53.17,53.17,43200.0,37.0942,37.1563,36.6939,36.6939,43200.0
2008-01-10 12:35:00,53.19,53.68,53.06,53.16,41300.0,36.7077,37.0459,36.618,36.687,41300.0
2008-01-10 12:40:00,53.12,53.22,52.88,53.0,31200.0,36.6594,36.7284,36.4938,36.5766,31200.0
2008-01-10 12:45:00,52.94,53.12,52.73,53.07,24700.0,36.5352,36.6594,36.3903,36.6249,24700.0
2008-01-10 12:50:00,53.05,53.22,52.89,53.13,18200.0,36.6111,36.7284,36.5007,36.6663,18200.0
2008-01-10 12:55:00,53.11,53.36,53.1,53.28,28900.0,36.6525,36.8251,36.6456,36.7699,28900.0
2008-01-10 13:00:00,53.24,53.36,53.03,53.27,60600.0,36.7423,36.8251,36.5973,36.763,60600.0
2008-01-10 13:05:00,53.24,53.44,53.19,53.43,42300.0,36.7423,36.8803,36.7077,36.8734,42300.0
2008-01-10 13:10:00,53.48,53.51,53.05,53.2,27900.0,36.9079,36.9286,36.6111,36.7146,27900.0
2008-01-10 13:15:00,53.23,53.38,52.97,53.21,32400.0,36.7354,36.8389,36.5559,36.7215,32400.0
2008-01-10 13:20:00,53.23,53.68,53.19,53.53,20900.0,36.7354,37.0459,36.7077,36.9424,20900.0
2008-01-10 13:25:00,53.55,53.83,53.48,53.48,18900.0,36.9562,37.1494,36.9079,36.9079,18900.0
2008-01-10 13:30:00,53.53,53.64,53.34,53.39,25600.0,36.9424,37.0183,36.8113,36.8458,25600.0
2008-01-10 13:35:00,53.38,53.39,52.95,53.01,42900.0,36.8389,36.8458,36.5421,36.5835,42900.0
2008-01-10 13:40:00,53.03,53.25,52.85,53.03,23100.0,36.5973,36.7492,36.4731,36.5973,23100.0
2008-01-10 13:45:00,53.03,53.34,52.92,53.1,15300.0,36.5973,36.8113,36.5214,36.6456,15300.0
2008-01-10 13:50:00,53.16,53.16,52.69,52.87,19700.0,36.687,36.687,36.3627,36.4869,19700.0
2008-01-10 13:55:00,52.89,53.17,52.74,53.17,19100.0,36.5007,36.6939,36.3972,36.6939,19100.0
2008-01-10 14:00:00,53.16,53.22,52.84,53.0,20400.0,36.687,36.7284,36.4662,36.5766,20400.0
2008-01-10 14:05:00,53.0,53.0,52.82,52.89,16000.0,36.5766,36.5766,36.4524,36.5007,16000.0
2008-01-10 14:10:00,52.92,53.1,52.9,53.07,20800.0,36.5214,36.6456,36.5076,36.6249,20800.0
2008-01-10 14:15:00,53.02,54.06,52.92,54.01,47400.0,36.5904,37.3082,36.5214,37.2736,47400.0
2008-01-10 14:20:00,54.01,54.32,53.89,54.0,35500.0,37.2736,37.4876,37.1908,37.2667,35500.0
2008-01-10 14:25:00,54.05,54.15,53.7,53.94,24000.0,37.3013,37.3703,37.0597,37.2253,24000.0
2008-01-10 14:30:00,53.8,54.26,53.8,53.94,25800.0,37.1287,37.4462,37.1287,37.2253,25800.0
2008-01-10 14:35:00,53.88,54.27,53.81,54.19,36800.0,37.1839,37.4531,37.1356,37.3979,36800.0
2008-01-10 14:40:00,54.25,54.41,54.16,54.34,43900.0,37.4393,37.5497,37.3772,37.5014,43900.0
2008-01-10 14:45:00,54.34,54.55,54.26,54.43,25200.0,37.5014,37.6463,37.4462,37.5635,25200.0
2008-01-10 14:50:00,54.49,54.79,54.43,54.73,26500.0,37.6049,37.8119,37.5635,37.7705,26500.0
2008-01-10 14:55:00,54.72,55.07,54.66,54.89,34300.0,37.7636,38.0052,37.7222,37.881,34300.0
2008-01-10 15:00:00,54.9,54.92,54.71,54.71,46100.0,37.8879,37.9017,37.7567,37.7567,46100.0
2008-01-10 15:05:00,54.71,54.97,54.54,54.87,51300.0,37.7567,37.9362,37.6394,37.8672,51300.0
2008-01-10 15:10:00,54.88,54.92,54.73,54.83,35800.0,37.8741,37.9017,37.7705,37.8396,35800.0
2008-01-10 15:15:00,54.83,54.88,54.56,54.59,44900.0,37.8396,37.8741,37.6532,37.6739,44900.0
2008-01-10 15:20:00,54.59,54.73,54.38,54.47,129000.0,37.6739,37.7705,37.529,37.5911,129000.0
2008-01-10 15:25:00,54.5,54.74,54.42,54.69,218400.0,37.6118,37.7774,37.5566,37.7429,218400.0
2008-01-10 15:30:00,54.7,54.76,54.58,54.66,60500.0,37.7498,37.7912,37.667,37.7222,60500.0
2008-01-10 15:35:00,54.65,54.66,54.39,54.5,52000.0,37.7153,37.7222,37.5359,37.6118,52000.0
2008-01-10 15:40:00,54.47,54.64,54.28,54.32,71900.0,37.5911,37.7084,37.46,37.4876,71900.0
2008-01-10 15:45:00,54.29,54.45,54.27,54.39,138600.0,37.4669,37.5773,37.4531,37.5359,138600.0
2008-01-10 15:50:00,54.4,54.46,54.22,54.24,115300.0,37.5428,37.5842,37.4186,37.4324,115300.0
2008-01-10 15:55:00,54.21,54.22,53.77,53.95,143100.0,37.4117,37.4186,37.108,37.2322,143100.0
2008-01-11 09:30:00,53.4,53.4,52.42,52.57,28800.0,36.8527,36.8527,36.1763,36.2799,28800.0
2008-01-11 09:35:00,52.58,53.04,52.18,52.6,27700.0,36.2868,36.6042,36.0107,36.3006,27700.0
2008-01-11 09:40:00,52.6,52.76,52.46,52.66,26200.0,36.3006,36.411,36.204,36.342,26200.0
2008-01-11 09:45:00,52.64,52.93,52.6,52.75,54400.0,36.3282,36.5283,36.3006,36.4041,54400.0
2008-01-11 09:50:00,52.75,52.91,52.6,52.75,48700.0,36.4041,36.5145,36.3006,36.4041,48700.0
2008-01-11 09:55:00,52.75,52.76,52.6,52.69,27800.0,36.4041,36.411,36.3006,36.3627,27800.0
2008-01-11 10:00:00,52.66,52.72,52.4,52.53,49000.0,36.342,36.3834,36.1625,36.2523,49000.0
2008-01-11 10:05:00,52.53,52.59,52.28,52.3,15700.0,36.2523,36.2937,36.0797,36.0935,15700.0
2008-01-11 10:10:00,52.31,52.7,52.3,52.45,41800.0,36.1004,36.3696,36.0935,36.1971,41800.0
2008-01-11 10:15:00,52.5,52.64,52.5,52.5,20700.0,36.2316,36.3282,36.2316,36.2316,20700.0
2008-01-11 10:20:00,52.55,53.02,52.54,52.92,40200.0,36.2661,36.5904,36.2592,36.5214,40200.0
2008-01-11 10:25:00,52.92,52.92,52.49,52.59,27700.0,36.5214,36.5214,36.2247,36.2937,27700.0
2008-01-11 10:30:00,52.59,52.63,52.5,52.54,21100.0,36.2937,36.3213,36.2316,36.2592,21100.0
2008-01-11 10:35:00,52.52,52.81,52.5,52.74,17800.0,36.2454,36.4455,36.2316,36.3972,17800.0
2008-01-11 10:40:00,52.73,52.78,52.61,52.71,22100.0,36.3903,36.4248,36.3075,36.3765,22100.0
2008-01-11 10:45:00,52.71,53.34,52.63,53.28,24300.0,36.3765,36.8113,36.3213,36.7699,24300.0
2008-01-11 10:50:00,53.25,53.84,53.11,53.67,32800.0,36.7492,37.1563,36.6525,37.039,32800.0
2008-01-11 10:55:00,53.72,53.75,53.46,53.7,20400.0,37.0735,37.0942,36.8941,37.0597,20400.0
2008-01-11 11:00:00,53.67,53.7,53.45,53.47,24900.0,37.039,37.0597,36.8872,36.901,24900.0
2008-01-11 11:05:00,53.46,53.55,53.25,53.53,24600.0,36.8941,36.9562,36.7492,36.9424,24600.0
2008-01-11 11:10:00,53.52,53.73,53.31,53.71,20500.0,36.9355,37.0804,36.7906,37.0666,20500.0
2008-01-11 11:15:00,53.65,53.87,53.6,53.62,21300.0,37.0252,37.177,36.9907,37.0045,21300.0
2008-01-11 11:20:00,53.62,53.94,53.62,53.81,21900.0,37.0045,37.2253,37.0045,37.1356,21900.0
2008-01-11 11:25:00,53.83,54.06,53.83,54.04,33700.0,37.1494,37.3082,37.1494,37.2944,33700.0
2008-01-11 11:30:00,54.06,55.08,54.04,54.84,125500.0,37.3082,38.0121,37.2944,37.8465,125500.0
2008-01-11 11:35:00,54.84,54.84,54.54,54.59,30100.0,37.8465,37.8465,37.6394,37.6739,30100.0
2008-01-11 11:40:00,54.61,54.69,54.3,54.34,15500.0,37.6877,37.7429,37.4738,37.5014,15500.0
2008-01-11 11:45:00,54.34,54.55,54.3,54.49,16400.0,37.5014,37.6463,37.4738,37.6049,16400.0
2008-01-11 11:50:00,54.52,54.72,54.45,54.6,19400.0,37.6256,37.7636,37.5773,37.6808,19400.0
2008-01-11 11:55:00,54.52,54.68,54.43,54.52,14800.0,37.6256,37.736,37.5635,37.6256,14800.0
2008-01-11 12:00:00,54.51,54.51,54.18,54.28,19500.0,37.6187,37.6187,37.391,37.46,19500.0
2008-01-11 12:05:00,54.26,54.26,53.97,53.97,22700.0,37.4462,37.4462,37.246,37.246,22700.0
2008-01-11 12:10:00,53.94,54.12,53.92,54.11,13800.0,37.2253,37.3496,37.2115,37.3427,13800.0
2008-01-11 12:15:00,54.11,54.42,54.09,54.09,10600.0,37.3427,37.5566,37.3289,37.3289,10600.0
2008-01-11 12:20:00,54.05,54.15,53.86,53.86,6400.0,37.3013,37.3703,37.1701,37.1701,6400.0
2008-01-11 12:25:00,53.9,54.07,53.88,54.01,12300.0,37.1977,37.3151,37.1839,37.2736,12300.0
2008-01-11 12:30:00,53.98,54.07,53.79,53.79,15800.0,37.2529,37.3151,37.1218,37.1218,15800.0
2008-01-11 12:35:00,53.85,54.0,53.85,53.92,10100.0,37.1632,37.2667,37.1632,37.2115,10100.0
2008-01-11 12:40:00,53.92,54.08,53.92,54.05,7400.0,37.2115,37.322,37.2115,37.3013,7400.0
2008-01-11 12:45:00,54.04,54.4,53.99,54.37,31900.0,37.2944,37.5428,37.2598,37.5221,31900.0
2008-01-11 12:50:00,54.38,54.49,54.32,54.38,16700.0,37.529,37.6049,37.4876,37.529,16700.0
2008-01-11 12:55:00,54.37,54.51,54.27,54.51,13700.0,37.5221,37.6187,37.4531,37.6187,13700.0
2008-01-11 13:00:00,54.51,54.53,54.3,54.43,31300.0,37.6187,37.6325,37.4738,37.5635,31300.0
2008-01-11 13:05:00,54.42,54.44,54.07,54.16,21100.0,37.5566,37.5704,37.3151,37.3772,21100.0
2008-01-11 13:10:00,54.2,54.2,54.05,54.12,14400.0,37.4048,37.4048,37.3013,37.3496,14400.0
2008-01-11 13:15:00,54.06,54.1,53.88,54.02,12100.0,37.3082,37.3358,37.1839,37.2805,12100.0
2008-01-11 13:20:00,53.98,53.98,53.7,53.76,24100.0,37.2529,37.2529,37.0597,37.1011,24100.0
2008-01-11 13:25:00,53.74,54.07,53.73,54.0,12400.0,37.0873,37.3151,37.0804,37.2667,12400.0
2008-01-11 13:30:00,54.03,54.18,53.85,54.05,20800.0,37.2875,37.391,37.1632,37.3013,20800.0
2008-01-11 13:35:00,54.05,54.13,53.79,53.85,17100.0,37.3013,37.3565,37.1218,37.1632,17100.0
2008-01-11 13:40:00,53.88,54.07,53.71,53.88,22100.0,37.1839,37.3151,37.0666,37.1839,22100.0
2008-01-11 13:45:00,53.88,53.93,53.56,53.61,12400.0,37.1839,37.2184,36.9631,36.9976,12400.0
2008-01-11 13:50:00,53.56,53.82,53.51,53.82,19600.0,36.9631,37.1425,36.9286,37.1425,19600.0
2008-01-11 13:55:00,53.82,53.82,53.63,53.71,13500.0,37.1425,37.1425,37.0114,37.0666,13500.0
2008-01-11 14:00:00,53.66,53.74,53.55,53.56,11600.0,37.0321,37.0873,36.9562,36.9631,11600.0
2008-01-11 14:05:00,53.55,53.79,53.54,53.79,12100.0,36.9562,37.1218,36.9493,37.1218,12100.0
2008-01-11 14:10:00,53.75,53.79,53.58,53.65,13500.0,37.0942,37.1218,36.9769,37.0252,13500.0
2008-01-11 14:15:00,53.67,54.01,53.67,53.95,18700.0,37.039,37.2736,37.039,37.2322,18700.0
2008-01-11 14:20:00,53.92,54.15,53.91,53.95,19800.0,37.2115,37.3703,37.2046,37.2322,19800.0
2008-01-11 14:25:00,53.96,53.98,53.84,53.96,15100.0,37.2391,37.2529,37.1563,37.2391,15100.0
2008-01-11 14:30:00,53.92,53.96,53.6,53.72,17700.0,37.2115,37.2391,36.9907,37.0735,17700.0
2008-01-11 14:35:00,53.7,53.79,53.66,53.72,11200.0,37.0597,37.1218,37.0321,37.0735,11200.0
2008-01-11 14:40:00,53.72,53.95,53.66,53.95,18200.0,37.0735,37.2322,37.0321,37.2322,18200.0
2008-01-11 14:45:00,53.97,53.97,53.6,53.6,10300.0,37.246,37.246,36.9907,36.9907,10300.0
2008-01-11 14:50:00,53.63,53.74,53.47,53.57,12900.0,37.0114,37.0873,36.901,36.97,12900.0
2008-01-11 14:55:00,53.57,53.6,53.31,53.54,13200.0,36.97,36.9907,36.7906,36.9493,13200.0
2008-01-11 15:00:00,53.49,53.62,53.4,53.46,13800.0,36.9148,37.0045,36.8527,36.8941,13800.0
2008-01-11 15:05:00,53.44,53.63,53.34,53.34,23200.0,36.8803,37.0114,36.8113,36.8113,23200.0
2008-01-11 15:10:00,53.32,53.46,53.2,53.44,45300.0,36.7975,36.8941,36.7146,36.8803,45300.0
2008-01-11 15:15:00,53.42,53.44,53.11,53.22,26200.0,36.8665,36.8803,36.6525,36.7284,26200.0
2008-01-11 15:20:00,53.25,53.36,53.07,53.26,20700.0,36.7492,36.8251,36.6249,36.7561,20700.0
2008-01-11 15:25:00,53.26,53.58,53.23,53.57,27200.0,36.7561,36.9769,36.7354,36.97,27200.0
2008-01-11 15:30:00,53.55,53.67,53.41,53.42,21800.0,36.9562,37.039,36.8596,36.8665,21800.0
2008-01-11 15:35:00,53.47,53.59,53.29,53.52,32700.0,36.901,36.9838,36.7768,36.9355,32700.0
2008-01-11 15:40:00,53.51,53.62,53.3,53.31,43000.0,36.9286,37.0045,36.7837,36.7906,43000.0
2008-01-11 15:45:00,53.3,53.67,53.25,53.67,32200.0,36.7837,37.039,36.7492,37.039,32200.0
2008-01-11 15:50:00,53.66,53.88,53.55,53.75,52500.0,37.0321,37.1839,36.9562,37.0942,52500.0
2008-01-11 15:55:00,53.77,53.78,53.44,53.57,68000.0,37.108,37.1149,36.8803,36.97,68000.0
2008-01-14 09:30:00,54.12,55.43,54.12,54.58,75000.0,37.3496,38.2536,37.3496,37.667,75000.0
2008-01-14 09:35:00,54.54,54.61,53.77,54.46,72500.0,37.6394,37.6877,37.108,37.5842,72500.0
2008-01-14 09:40:00,54.44,54.76,54.32,54.67,34800.0,37.5704,37.7912,37.4876,37.7291,34800.0
2008-01-14 09:45:00,54.64,54.83,54.64,54.82,38900.0,37.7084,37.8396,37.7084,37.8326,38900.0
2008-01-14 09:50:00,54.8,55.12,54.37,54.39,76400.0,37.8188,38.0397,37.5221,37.5359,76400.0
2008-01-14 09:55:00,54.38,54.98,54.28,54.98,42200.0,37.529,37.9431,37.46,37.9431,42200.0
2008-01-14 10:00:00,54.96,55.15,54.76,55.15,25900.0,37.9293,38.0604,37.7912,38.0604,25900.0
2008-01-14 10:05:00,55.09,55.09,54.78,54.94,16000.0,38.019,38.019,37.805,37.9155,16000.0
2008-01-14 10:10:00,54.94,54.97,54.71,54.87,22100.0,37.9155,37.9362,37.7567,37.8672,22100.0
2008-01-14 10:15:00,54.88,55.07,54.82,55.01,53100.0,37.8741,38.0052,37.8326,37.9638,53100.0
2008-01-14 10:20:00,55.02,55.04,54.87,54.94,15000.0,37.9707,37.9845,37.8672,37.9155,15000.0
2008-01-14 10:25:00,54.95,55.08,54.93,55.02,15200.0,37.9224,38.0121,37.9086,37.9707,15200.0
2008-01-14 10:30:00,55.01,55.27,55.0,55.27,46300.0,37.9638,38.1432,37.9569,38.1432,46300.0
2008-01-14 10:35:00,55.22,55.42,55.16,55.41,28300.0,38.1087,38.2467,38.0673,38.2398,28300.0
2008-01-14 10:40:00,55.42,55.42,55.16,55.28,19700.0,38.2467,38.2467,38.0673,38.1501,19700.0
2008-01-14 10:45:00,55.27,55.27,55.15,55.17,13400.0,38.1432,38.1432,38.0604,38.0742,13400.0
2008-01-14 10:50:00,55.15,55.23,54.9,54.95,30000.0,38.0604,38.1156,37.8879,37.9224,30000.0
2008-01-14 10:55:00,54.95,55.35,54.85,55.22,16900.0,37.9224,38.1984,37.8534,38.1087,16900.0
2008-01-14 11:00:00,55.22,55.39,55.22,55.32,33000.0,38.1087,38.226,38.1087,38.1777,33000.0
2008-01-14 11:05:00,55.35,55.39,55.12,55.21,19900.0,38.1984,38.226,38.0397,38.1018,19900.0
2008-01-14 11:10:00,55.21,55.3,55.19,55.22,16400.0,38.1018,38.1639,38.088,38.1087,16400.0
2008-01-14 11:15:00,55.23,55.28,55.07,55.1,8700.0,38.1156,38.1501,38.0052,38.0259,8700.0
2008-01-14 11:20:00,55.07,55.11,54.96,55.05,18100.0,38.0052,38.0328,37.9293,37.9914,18100.0
2008-01-14 11:25:00,55.05,55.33,55.05,55.27,27900.0,37.9914,38.1846,37.9914,38.1432,27900.0
2008-01-14 11:30:00,55.29,55.4,55.26,55.32,24100.0,38.157,38.2329,38.1363,38.1777,24100.0
2008-01-14 11:35:00,55.31,55.37,55.14,55.34,32600.0,38.1708,38.2122,38.0535,38.1915,32600.0
2008-01-14 11:40:00,55.34,55.54,55.34,55.49,32500.0,38.1915,38.3295,38.1915,38.295,32500.0
2008-01-14 11:45:00,55.48,55.53,55.43,55.52,18200.0,38.2881,38.3226,38.2536,38.3157,18200.0
2008-01-14 11:50:00,55.51,55.53,55.44,55.5,7400.0,38.3088,38.3226,38.2605,38.3019,7400.0
2008-01-14 11:55:00,55.48,55.64,55.48,55.6,34300.0,38.2881,38.3986,38.2881,38.3709,34300.0
2008-01-14 12:00:00,55.61,55.64,55.54,55.61,24700.0,38.3778,38.3986,38.3295,38.3778,24700.0
2008-01-14 12:05:00,55.61,55.66,55.5,55.5,30500.0,38.3778,38.4124,38.3019,38.3019,30500.0
2008-01-14 12:10:00,55.5,55.64,55.47,55.49,30200.0,38.3019,38.3986,38.2812,38.295,30200.0
2008-01-14 12:15:00,55.49,55.65,55.47,55.57,47200.0,38.295,38.4055,38.2812,38.3502,47200.0
2008-01-14 12:20:00,55.58,55.59,55.45,55.48,17500.0,38.3571,38.364,38.2674,38.2881,17500.0
2008-01-14 12:25:00,55.47,55.55,55.45,55.49,24400.0,38.2812,38.3364,38.2674,38.295,24400.0
2008-01-14 12:30:00,55.49,55.6,55.48,55.59,20800.0,38.295,38.3709,38.2881,38.364,20800.0
2008-01-14 12:35:00,55.56,55.6,55.51,55.54,17700.0,38.3433,38.3709,38.3088,38.3295,17700.0
2008-01-14 12:40:00,55.57,55.61,55.51,55.53,11600.0,38.3502,38.3778,38.3088,38.3226,11600.0
2008-01-14 12:45:00,55.53,55.6,55.52,55.56,17000.0,38.3226,38.3709,38.3157,38.3433,17000.0
2008-01-14 12:50:00,55.53,55.62,55.5,55.62,21800.0,38.3226,38.3847,38.3019,38.3847,21800.0
2008-01-14 12:55:00,55.61,55.65,55.52,55.57,18300.0,38.3778,38.4055,38.3157,38.3502,18300.0
2008-01-14 13:00:00,55.58,55.65,55.54,55.64,15900.0,38.3571,38.4055,38.3295,38.3986,15900.0
2008-01-14 13:05:00,55.62,55.63,55.54,55.63,19500.0,38.3847,38.3917,38.3295,38.3917,19500.0
2008-01-14 13:10:00,55.62,55.63,55.47,55.47,27200.0,38.3847,38.3917,38.2812,38.2812,27200.0
2008-01-14 13:15:00,55.46,55.6,55.45,55.55,19500.0,38.2743,38.3709,38.2674,38.3364,19500.0
2008-01-14 13:20:00,55.55,55.6,55.53,55.53,24500.0,38.3364,38.3709,38.3226,38.3226,24500.0
2008-01-14 13:25:00,55.53,55.6,55.52,55.6,36600.0,38.3226,38.3709,38.3157,38.3709,36600.0
2008-01-14 13:30:00,55.59,55.65,55.52,55.62,23800.0,38.364,38.4055,38.3157,38.3847,23800.0
2008-01-14 13:35:00,55.6,55.74,55.58,55.62,17700.0,38.3709,38.4676,38.3571,38.3847,17700.0
2008-01-14 13:40:00,55.62,55.73,55.61,55.68,27600.0,38.3847,38.4607,38.3778,38.4262,27600.0
2008-01-14 13:45:00,55.68,55.76,55.61,55.65,28700.0,38.4262,38.4814,38.3778,38.4055,28700.0
2008-01-14 13:50:00,55.65,55.75,55.61,55.68,24700.0,38.4055,38.4745,38.3778,38.4262,24700.0
2008-01-14 13:55:00,55.66,55.88,55.65,55.79,23700.0,38.4124,38.5642,38.4055,38.5021,23700.0
2008-01-14 14:00:00,55.8,55.85,55.58,55.65,23400.0,38.509,38.5435,38.3571,38.4055,23400.0
2008-01-14 14:05:00,55.65,55.88,55.64,55.87,29800.0,38.4055,38.5642,38.3986,38.5573,29800.0
2008-01-14 14:10:00,55.86,55.88,55.73,55.76,18700.0,38.5504,38.5642,38.4607,38.4814,18700.0
2008-01-14 14:15:00,55.73,55.78,55.6,55.68,37900.0,38.4607,38.4952,38.3709,38.4262,37900.0
2008-01-14 14:20:00,55.64,55.82,55.62,55.82,34800.0,38.3986,38.5228,38.3847,38.5228,34800.0
2008-01-14 14:25:00,55.82,55.82,55.73,55.78,26900.0,38.5228,38.5228,38.4607,38.4952,26900.0
2008-01-14 14:30:00,55.77,55.99,55.77,55.97,24700.0,38.4883,38.6401,38.4883,38.6263,24700.0
2008-01-14 14:35:00,55.97,56.2,55.87,56.15,39800.0,38.6263,38.785,38.5573,38.7505,39800.0
2008-01-14 14:40:00,56.16,56.22,55.99,56.09,35100.0,38.7574,38.7988,38.6401,38.7091,35100.0
2008-01-14 14:45:00,56.07,56.1,56.0,56.02,22700.0,38.6953,38.716,38.647,38.6608,22700.0
2008-01-14 14:50:00,56.01,56.07,55.96,56.01,33900.0,38.6539,38.6953,38.6194,38.6539,33900.0
2008-01-14 14:55:00,56.01,56.09,55.97,56.04,27800.0,38.6539,38.7091,38.6263,38.6746,27800.0
2008-01-14 15:00:00,56.07,56.1,56.0,56.02,34000.0,38.6953,38.716,38.647,38.6608,34000.0
2008-01-14 15:05:00,56.02,56.06,55.98,56.01,38100.0,38.6608,38.6884,38.6332,38.6539,38100.0
2008-01-14 15:10:00,56.0,56.04,55.94,55.97,78500.0,38.647,38.6746,38.6056,38.6263,78500.0
2008-01-14 15:15:00,55.96,56.08,55.91,56.07,50200.0,38.6194,38.7022,38.5849,38.6953,50200.0
2008-01-14 15:20:00,56.07,56.19,56.04,56.09,38200.0,38.6953,38.7781,38.6746,38.7091,38200.0
2008-01-14 15:25:00,56.09,56.14,55.97,56.13,49900.0,38.7091,38.7436,38.6263,38.7367,49900.0
2008-01-14 15:30:00,56.14,56.15,55.98,56.07,53100.0,38.7436,38.7505,38.6332,38.6953,53100.0
2008-01-14 15:35:00,56.05,56.19,56.0,56.04,52700.0,38.6815,38.7781,38.647,38.6746,52700.0
2008-01-14 15:40:00,56.03,56.35,55.99,56.23,54400.0,38.6677,38.8885,38.6401,38.8057,54400.0
2008-01-14 15:45:00,56.22,56.39,56.12,56.37,64200.0,38.7988,38.9161,38.7298,38.9023,64200.0
2008-01-14 15:50:00,56.38,56.38,56.18,56.2,67400.0,38.9092,38.9092,38.7712,38.785,67400.0
2008-01-14 15:55:00,56.19,56.22,56.06,56.21,48700.0,38.7781,38.7988,38.6884,38.7919,48700.0
2008-01-15 09:30:00,55.73,55.73,54.73,55.59,37600.0,38.4607,38.4607,37.7705,38.364,37600.0
2008-01-15 09:35:00,55.6,56.0,55.57,55.86,59800.0,38.3709,38.647,38.3502,38.5504,59800.0
2008-01-15 09:40:00,55.83,55.86,55.3,55.5,27100.0,38.5297,38.5504,38.1639,38.3019,27100.0
2008-01-15 09:45:00,55.54,55.84,55.48,55.65,29800.0,38.3295,38.5366,38.2881,38.4055,29800.0
2008-01-15 09:50:00,55.67,55.91,55.57,55.67,17000.0,38.4193,38.5849,38.3502,38.4193,17000.0
2008-01-15 09:55:00,55.66,55.72,55.45,55.6,22400.0,38.4124,38.4538,38.2674,38.3709,22400.0
2008-01-15 10:00:00,55.6,55.68,55.4,55.5,44900.0,38.3709,38.4262,38.2329,38.3019,44900.0
2008-01-15 10:05:00,55.49,55.6,55.13,55.17,54100.0,38.295,38.3709,38.0466,38.0742,54100.0
2008-01-15 10:10:00,55.07,55.12,54.83,54.94,39600.0,38.0052,38.0397,37.8396,37.9155,39600.0
2008-01-15 10:15:00,54.92,55.16,54.92,54.96,27100.0,37.9017,38.0673,37.9017,37.9293,27100.0
2008-01-15 10:20:00,54.97,55.01,54.76,54.78,19300.0,37.9362,37.9638,37.7912,37.805,19300.0
2008-01-15 10:25:00,54.77,54.78,54.42,54.5,30100.0,37.7981,37.805,37.5566,37.6118,30100.0
2008-01-15 10:30:00,54.47,54.75,54.45,54.57,31400.0,37.5911,37.7843,37.5773,37.6601,31400.0
2008-01-15 10:35:00,54.55,54.62,54.11,54.17,53100.0,37.6463,37.6946,37.3427,37.3841,53100.0
2008-01-15 10:40:00,54.17,54.19,53.84,53.9,25900.0,37.3841,37.3979,37.1563,37.1977,25900.0
2008-01-15 10:45:00,53.85,53.9,53.59,53.72,75700.0,37.1632,37.1977,36.9838,37.0735,75700.0
2008-01-15 10:50:00,53.73,54.19,53.71,54.13,43300.0,37.0804,37.3979,37.0666,37.3565,43300.0
2008-01-15 10:55:00,54.13,54.17,53.88,53.88,9400.0,37.3565,37.3841,37.1839,37.1839,9400.0
2008-01-15 11:00:00,53.88,54.08,53.87,54.06,10800.0,37.1839,37.322,37.177,37.3082,10800.0
2008-01-15 11:05:00,54.06,54.08,53.87,53.89,12900.0,37.3082,37.322,37.177,37.1908,12900.0
2008-01-15 11:10:00,53.9,54.4,53.88,54.4,30200.0,37.1977,37.5428,37.1839,37.5428,30200.0
2008-01-15 11:15:00,54.35,54.4,54.01,54.03,19200.0,37.5083,37.5428,37.2736,37.2875,19200.0
2008-01-15 11:20:00,54.03,54.22,54.03,54.21,30100.0,37.2875,37.4186,37.2875,37.4117,30100.0
2008-01-15 11:25:00,54.2,54.2,54.01,54.06,12600.0,37.4048,37.4048,37.2736,37.3082,12600.0
2008-01-15 11:30:00,54.09,54.13,53.94,54.04,20600.0,37.3289,37.3565,37.2253,37.2944,20600.0
2008-01-15 11:35:00,54.05,54.05,53.86,53.86,18200.0,37.3013,37.3013,37.1701,37.1701,18200.0
2008-01-15 11:40:00,53.88,53.93,53.71,53.73,14200.0,37.1839,37.2184,37.0666,37.0804,14200.0
2008-01-15 11:45:00,53.73,53.75,53.5,53.58,28800.0,37.0804,37.0942,36.9217,36.9769,28800.0
2008-01-15 11:50:00,53.53,53.62,53.4,53.59,18900.0,36.9424,37.0045,36.8527,36.9838,18900.0
2008-01-15 11:55:00,53.56,53.64,53.52,53.64,7600.0,36.9631,37.0183,36.9355,37.0183,7600.0
2008-01-15 12:00:00,53.67,53.69,53.51,53.59,11700.0,37.039,37.0528,36.9286,36.9838,11700.0
2008-01-15 12:05:00,53.54,53.78,53.44,53.78,17300.0,36.9493,37.1149,36.8803,37.1149,17300.0
2008-01-15 12:10:00,53.74,53.79,53.59,53.7,12100.0,37.0873,37.1218,36.9838,37.0597,12100.0
2008-01-15 12:15:00,53.73,53.77,53.59,53.63,5500.0,37.0804,37.108,36.9838,37.0114,5500.0
2008-01-15 12:20:00,53.63,53.81,53.52,53.76,18400.0,37.0114,37.1356,36.9355,37.1011,18400.0
2008-01-15 12:25:00,53.77,53.77,53.57,53.61,11700.0,37.108,37.108,36.97,36.9976,11700.0
2008-01-15 12:30:00,53.58,53.73,53.44,53.56,12100.0,36.9769,37.0804,36.8803,36.9631,12100.0
2008-01-15 12:35:00,53.53,53.58,53.43,53.5,18100.0,36.9424,36.9769,36.8734,36.9217,18100.0
2008-01-15 12:40:00,53.48,53.56,53.48,53.48,5000.0,36.9079,36.9631,36.9079,36.9079,5000.0
2008-01-15 12:45:00,53.51,53.66,53.41,53.62,15100.0,36.9286,37.0321,36.8596,37.0045,15100.0
2008-01-15 12:50:00,53.62,53.65,53.58,53.61,10300.0,37.0045,37.0252,36.9769,36.9976,10300.0
2008-01-15 12:55:00,53.58,53.6,53.37,53.58,16800.0,36.9769,36.9907,36.832,36.9769,16800.0
2008-01-15 13:00:00,53.6,53.77,53.5,53.77,9900.0,36.9907,37.108,36.9217,37.108,9900.0
2008-01-15 13:05:00,53.79,54.0,53.79,53.97,10400.0,37.1218,37.2667,37.1218,37.246,10400.0
2008-01-15 13:10:00,53.96,54.12,53.94,54.07,9900.0,37.2391,37.3496,37.2253,37.3151,9900.0
2008-01-15 13:15:00,54.05,54.25,53.99,54.19,16100.0,37.3013,37.4393,37.2598,37.3979,16100.0
2008-01-15 13:20:00,54.16,54.16,53.88,53.91,7200.0,37.3772,37.3772,37.1839,37.2046,7200.0
2008-01-15 13:25:00,53.93,54.0,53.88,53.93,8600.0,37.2184,37.2667,37.1839,37.2184,8600.0
2008-01-15 13:30:00,53.9,53.93,53.74,53.86,13500.0,37.1977,37.2184,37.0873,37.1701,13500.0
2008-01-15 13:35:00,53.86,54.0,53.86,53.94,10100.0,37.1701,37.2667,37.1701,37.2253,10100.0
2008-01-15 13:40:00,53.95,54.04,53.87,53.97,18800.0,37.2322,37.2944,37.177,37.246,18800.0
2008-01-15 13:45:00,53.97,54.0,53.82,53.94,16900.0,37.246,37.2667,37.1425,37.2253,16900.0
2008-01-15 13:50:00,53.96,53.96,53.74,53.77,29600.0,37.2391,37.2391,37.0873,37.108,29600.0
2008-01-15 13:55:00,53.8,54.02,53.79,53.96,17300.0,37.1287,37.2805,37.1218,37.2391,17300.0
2008-01-15 14:00:00,53.95,53.96,53.84,53.88,11000.0,37.2322,37.2391,37.1563,37.1839,11000.0
2008-01-15 14:05:00,53.84,53.93,53.74,53.85,20300.0,37.1563,37.2184,37.0873,37.1632,20300.0
2008-01-15 14:10:00,53.84,54.16,53.84,54.13,12000.0,37.1563,37.3772,37.1563,37.3565,12000.0
2008-01-15 14:15:00,54.14,54.17,53.99,54.1,19900.0,37.3634,37.3841,37.2598,37.3358,19900.0
2008-01-15 14:20:00,54.1,54.14,53.96,54.01,15100.0,37.3358,37.3634,37.2391,37.2736,15100.0
2008-01-15 14:25:00,53.99,54.05,53.85,54.0,14800.0,37.2598,37.3013,37.1632,37.2667,14800.0
2008-01-15 14:30:00,53.97,54.03,53.89,53.95,13900.0,37.246,37.2875,37.1908,37.2322,13900.0
2008-01-15 14:35:00,53.96,53.99,53.82,53.87,18700.0,37.2391,37.2598,37.1425,37.177,18700.0
2008-01-15 14:40:00,53.89,54.11,53.89,54.0,17800.0,37.1908,37.3427,37.1908,37.2667,17800.0
2008-01-15 14:45:00,53.99,53.99,53.77,53.81,18000.0,37.2598,37.2598,37.108,37.1356,18000.0
2008-01-15 14:50:00,53.8,54.01,53.78,53.96,18800.0,37.1287,37.2736,37.1149,37.2391,18800.0
2008-01-15 14:55:00,53.98,54.1,53.72,53.81,21800.0,37.2529,37.3358,37.0735,37.1356,21800.0
2008-01-15 15:00:00,53.79,53.79,53.56,53.65,14700.0,37.1218,37.1218,36.9631,37.0252,14700.0
2008-01-15 15:05:00,53.66,53.69,53.53,53.63,21500.0,37.0321,37.0528,36.9424,37.0114,21500.0
2008-01-15 15:10:00,53.58,53.61,53.42,53.45,22000.0,36.9769,36.9976,36.8665,36.8872,22000.0
2008-01-15 15:15:00,53.41,53.63,53.41,53.57,25700.0,36.8596,37.0114,36.8596,36.97,25700.0
2008-01-15 15:20:00,53.58,53.67,53.48,53.63,21900.0,36.9769,37.039,36.9079,37.0114,21900.0
2008-01-15 15:25:00,53.63,54.14,53.59,54.1,59500.0,37.0114,37.3634,36.9838,37.3358,59500.0
2008-01-15 15:30:00,54.1,54.11,53.81,53.95,40100.0,37.3358,37.3427,37.1356,37.2322,40100.0
2008-01-15 15:35:00,53.97,54.12,53.89,53.89,42800.0,37.246,37.3496,37.1908,37.1908,42800.0
2008-01-15 15:40:00,53.88,53.88,53.6,53.78,44400.0,37.1839,37.1839,36.9907,37.1149,44400.0
2008-01-15 15:45:00,53.75,53.82,53.57,53.69,42000.0,37.0942,37.1425,36.97,37.0528,42000.0
2008-01-15 15:50:00,53.69,53.81,53.57,53.61,53800.0,37.0528,37.1356,36.97,36.9976,53800.0
2008-01-15 15:55:00,53.62,53.68,53.46,53.47,60600.0,37.0045,37.0459,36.8941,36.901,60600.0
2008-01-16 09:30:00,53.07,54.06,52.77,54.06,19400.0,36.6249,37.3082,36.4179,37.3082,19400.0
2008-01-16 09:35:00,54.06,54.23,53.61,53.76,39500.0,37.3082,37.4255,36.9976,37.1011,39500.0
2008-01-16 09:40:00,53.76,54.26,53.68,54.24,19100.0,37.1011,37.4462,37.0459,37.4324,19100.0
2008-01-16 09:45:00,54.23,54.3,54.0,54.15,17400.0,37.4255,37.4738,37.2667,37.3703,17400.0
2008-01-16 09:50:00,54.26,54.26,53.69,53.84,17600.0,37.4462,37.4462,37.0528,37.1563,17600.0
2008-01-16 09:55:00,53.79,53.83,53.48,53.48,11500.0,37.1218,37.1494,36.9079,36.9079,11500.0
2008-01-16 10:00:00,53.48,53.81,53.48,53.52,18500.0,36.9079,37.1356,36.9079,36.9355,18500.0
2008-01-16 10:05:00,53.53,53.85,53.34,53.46,14300.0,36.9424,37.1632,36.8113,36.8941,14300.0
2008-01-16 10:10:00,53.53,53.53,53.0,53.0,16200.0,36.9424,36.9424,36.5766,36.5766,16200.0
2008-01-16 10:15:00,52.95,53.15,52.94,53.09,17400.0,36.5421,36.6801,36.5352,36.6387,17400.0
2008-01-16 10:20:00,53.07,53.22,52.94,53.22,29100.0,36.6249,36.7284,36.5352,36.7284,29100.0
2008-01-16 10:25:00,53.21,53.3,52.51,52.53,33300.0,36.7215,36.7837,36.2385,36.2523,33300.0
2008-01-16 10:30:00,52.48,53.09,52.48,53.09,36200.0,36.2178,36.6387,36.2178,36.6387,36200.0
2008-01-16 10:35:00,53.08,53.08,52.69,52.8,12300.0,36.6318,36.6318,36.3627,36.4386,12300.0
2008-01-16 10:40:00,52.8,52.8,52.53,52.73,12100.0,36.4386,36.4386,36.2523,36.3903,12100.0
2008-01-16 10:45:00,52.74,52.75,52.53,52.66,12500.0,36.3972,36.4041,36.2523,36.342,12500.0
2008-01-16 10:50:00,52.66,52.73,52.45,52.58,21500.0,36.342,36.3903,36.1971,36.2868,21500.0
2008-01-16 10:55:00,52.61,52.68,52.49,52.57,19100.0,36.3075,36.3558,36.2247,36.2799,19100.0
2008-01-16 11:00:00,52.56,52.82,52.54,52.67,18200.0,36.273,36.4524,36.2592,36.3489,18200.0
2008-01-16 11:05:00,52.73,53.03,52.67,53.02,25400.0,36.3903,36.5973,36.3489,36.5904,25400.0
2008-01-16 11:10:00,53.02,53.02,52.65,52.71,13200.0,36.5904,36.5904,36.3351,36.3765,13200.0
2008-01-16 11:15:00,52.7,52.84,52.7,52.84,16200.0,36.3696,36.4662,36.3696,36.4662,16200.0
2008-01-16 11:20:00,52.83,52.85,52.77,52.8,11000.0,36.4593,36.4731,36.4179,36.4386,11000.0
2008-01-16 11:25:00,52.8,52.8,52.49,52.6,61300.0,36.4386,36.4386,36.2247,36.3006,61300.0
2008-01-16 11:30:00,52.6,52.6,52.43,52.43,26700.0,36.3006,36.3006,36.1833,36.1833,26700.0
2008-01-16 11:35:00,52.43,52.53,52.32,52.32,18900.0,36.1833,36.2523,36.1073,36.1073,18900.0
2008-01-16 11:40:00,52.34,52.38,52.19,52.35,43700.0,36.1211,36.1487,36.0176,36.128,43700.0
2008-01-16 11:45:00,52.33,52.39,52.27,52.36,22800.0,36.1142,36.1556,36.0728,36.1349,22800.0
2008-01-16 11:50:00,52.4,52.94,52.33,52.94,48900.0,36.1625,36.5352,36.1142,36.5352,48900.0
2008-01-16 11:55:00,52.94,53.3,52.9,53.05,71600.0,36.5352,36.7837,36.5076,36.6111,71600.0
2008-01-16 12:00:00,53.1,53.45,53.0,53.17,47700.0,36.6456,36.8872,36.5766,36.6939,47700.0
2008-01-16 12:05:00,53.13,53.33,53.1,53.19,27000.0,36.6663,36.8044,36.6456,36.7077,27000.0
2008-01-16 12:10:00,53.17,53.3,53.12,53.28,18700.0,36.6939,36.7837,36.6594,36.7699,18700.0
2008-01-16 12:15:00,53.29,53.29,52.99,53.14,64300.0,36.7768,36.7768,36.5697,36.6732,64300.0
2008-01-16 12:20:00,53.1,53.22,53.05,53.16,14100.0,36.6456,36.7284,36.6111,36.687,14100.0
2008-01-16 12:25:00,53.17,53.3,53.12,53.28,17500.0,36.6939,36.7837,36.6594,36.7699,17500.0
2008-01-16 12:30:00,53.29,53.5,53.29,53.47,41300.0,36.7768,36.9217,36.7768,36.901,41300.0
2008-01-16 12:35:00,53.42,53.43,53.22,53.27,28400.0,36.8665,36.8734,36.7284,36.763,28400.0
2008-01-16 12:40:00,53.29,53.41,53.21,53.36,14200.0,36.7768,36.8596,36.7215,36.8251,14200.0
2008-01-16 12:45:00,53.36,53.41,53.06,53.13,25100.0,36.8251,36.8596,36.618,36.6663,25100.0
2008-01-16 12:50:00,53.12,53.21,53.07,53.08,15300.0,36.6594,36.7215,36.6249,36.6318,15300.0
2008-01-16 12:55:00,53.05,53.09,52.92,52.98,15800.0,36.6111,36.6387,36.5214,36.5628,15800.0
2008-01-16 13:00:00,52.99,53.14,52.97,53.13,19300.0,36.5697,36.6732,36.5559,36.6663,19300.0
2008-01-16 13:05:00,53.12,53.13,52.89,52.92,21500.0,36.6594,36.6663,36.5007,36.5214,21500.0
2008-01-16 13:10:00,52.92,53.11,52.88,52.88,20500.0,36.5214,36.6525,36.4938,36.4938,20500.0
2008-01-16 13:15:00,52.87,52.87,52.54,52.69,37500.0,36.4869,36.4869,36.2592,36.3627,37500.0
2008-01-16 13:20:00,52.68,52.9,52.63,52.88,40300.0,36.3558,36.5076,36.3213,36.4938,40300.0
2008-01-16 13:25:00,52.87,52.87,52.72,52.72,22400.0,36.4869,36.4869,36.3834,36.3834,22400.0
2008-01-16 13:30:00,52.7,52.88,52.65,52.85,15900.0,36.3696,36.4938,36.3351,36.4731,15900.0
2008-01-16 13:35:00,52.87,53.11,52.76,52.98,28300.0,36.4869,36.6525,36.411,36.5628,28300.0
2008-01-16 13:40:00,52.98,52.98,52.72,52.85,12700.0,36.5628,36.5628,36.3834,36.4731,12700.0
2008-01-16 13:45:00,52.83,52.93,52.78,52.85,13100.0,36.4593,36.5283,36.4248,36.4731,13100.0
2008-01-16 13:50:00,52.88,53.07,52.88,52.96,12800.0,36.4938,36.6249,36.4938,36.549,12800.0
2008-01-16 13:55:00,52.96,53.05,52.81,53.01,17400.0,36.549,36.6111,36.4455,36.5835,17400.0
2008-01-16 14:00:00,53.0,53.08,52.78,53.08,25100.0,36.5766,36.6318,36.4248,36.6318,25100.0
2008-01-16 14:05:00,53.04,53.24,52.87,53.24,31300.0,36.6042,36.7423,36.4869,36.7423,31300.0
2008-01-16 14:10:00,53.29,53.31,53.15,53.29,23400.0,36.7768,36.7906,36.6801,36.7768,23400.0
2008-01-16 14:15:00,53.31,53.35,52.99,53.17,53200.0,36.7906,36.8182,36.5697,36.6939,53200.0
2008-01-16 14:20:00,53.16,53.24,52.98,52.99,35000.0,36.687,36.7423,36.5628,36.5697,35000.0
2008-01-16 14:25:00,52.98,53.35,52.97,53.32,40700.0,36.5628,36.8182,36.5559,36.7975,40700.0
2008-01-16 14:30:00,53.3,53.6,53.26,53.42,38500.0,36.7837,36.9907,36.7561,36.8665,38500.0
2008-01-16 14:35:00,53.43,53.87,53.41,53.71,28800.0,36.8734,37.177,36.8596,37.0666,28800.0
2008-01-16 14:40:00,53.74,53.83,53.55,53.83,35900.0,37.0873,37.1494,36.9562,37.1494,35900.0
2008-01-16 14:45:00,53.87,53.89,53.58,53.64,48300.0,37.177,37.1908,36.9769,37.0183,48300.0
2008-01-16 14:50:00,53.64,53.7,53.52,53.56,35500.0,37.0183,37.0597,36.9355,36.9631,35500.0
2008-01-16 14:55:00,53.55,53.6,53.14,53.22,34800.0,36.9562,36.9907,36.6732,36.7284,34800.0
2008-01-16 15:00:00,53.17,53.3,53.08,53.21,31700.0,36.6939,36.7837,36.6318,36.7215,31700.0
2008-01-16 15:05:00,53.18,53.26,53.11,53.21,22400.0,36.7008,36.7561,36.6525,36.7215,22400.0
2008-01-16 15:10:00,53.25,53.28,53.06,53.13,38900.0,36.7492,36.7699,36.618,36.6663,38900.0
2008-01-16 15:15:00,53.13,53.37,53.11,53.29,33100.0,36.6663,36.832,36.6525,36.7768,33100.0
2008-01-16 15:20:00,53.27,53.29,52.97,53.08,56500.0,36.763,36.7768,36.5559,36.6318,56500.0
2008-01-16 15:25:00,53.08,53.1,52.88,53.0,73400.0,36.6318,36.6456,36.4938,36.5766,73400.0
2008-01-16 15:30:00,53.05,53.3,52.92,53.26,68600.0,36.6111,36.7837,36.5214,36.7561,68600.0
2008-01-16 15:35:00,53.22,53.29,52.64,52.73,51600.0,36.7284,36.7768,36.3282,36.3903,51600.0
2008-01-16 15:40:00,52.74,52.84,52.55,52.62,43200.0,36.3972,36.4662,36.2661,36.3144,43200.0
2008-01-16 15:45:00,52.61,52.89,52.51,52.58,50100.0,36.3075,36.5007,36.2385,36.2868,50100.0
2008-01-16 15:50:00,52.6,52.69,52.38,52.39,72800.0,36.3006,36.3627,36.1487,36.1556,72800.0
2008-01-16 15:55:00,52.41,52.48,52.21,52.33,91700.0,36.1694,36.2178,36.0314,36.1142,91700.0
2008-01-17 09:30:00,52.53,52.63,52.2,52.33,14500.0,36.2523,36.3213,36.0245,36.1142,14500.0
2008-01-17 09:35:00,52.38,52.38,51.71,51.77,12800.0,36.1487,36.1487,35.6864,35.7278,12800.0
2008-01-17 09:40:00,51.77,52.37,51.74,52.27,16700.0,35.7278,36.1418,35.7071,36.0728,16700.0
2008-01-17 09:45:00,52.25,52.47,52.17,52.4,12700.0,36.059,36.2109,36.0038,36.1625,12700.0
2008-01-17 09:50:00,52.4,52.46,52.13,52.16,25000.0,36.1625,36.204,35.9762,35.9969,25000.0
2008-01-17 09:55:00,52.1,52.47,51.95,52.33,47500.0,35.9555,36.2109,35.852,36.1142,47500.0
2008-01-17 10:00:00,52.32,52.32,51.65,51.78,26600.0,36.1073,36.1073,35.645,35.7347,26600.0
2008-01-17 10:05:00,51.78,52.12,51.62,52.08,23800.0,35.7347,35.9693,35.6242,35.9417,23800.0
2008-01-17 10:10:00,52.03,52.11,51.81,51.87,24600.0,35.9072,35.9624,35.7554,35.7968,24600.0
2008-01-17 10:15:00,51.91,52.01,51.6,51.6,34800.0,35.8244,35.8934,35.6104,35.6104,34800.0
2008-01-17 10:20:00,51.61,51.61,51.44,51.52,24100.0,35.6173,35.6173,35.5,35.5552,24100.0
2008-01-17 10:25:00,51.5,51.54,51.32,51.43,23200.0,35.5414,35.569,35.4172,35.4931,23200.0
2008-01-17 10:30:00,51.43,51.43,51.06,51.09,20700.0,35.4931,35.4931,35.2378,35.2585,20700.0
2008-01-17 10:35:00,51.1,51.22,51.0,51.17,28100.0,35.2654,35.3482,35.1964,35.3137,28100.0
2008-01-17 10:40:00,51.17,51.45,51.04,51.45,29400.0,35.3137,35.5069,35.224,35.5069,29400.0
2008-01-17 10:45:00,51.46,51.68,51.4,51.65,23200.0,35.5138,35.6657,35.4724,35.645,23200.0
2008-01-17 10:50:00,51.65,51.73,51.52,51.73,46100.0,35.645,35.7002,35.5552,35.7002,46100.0
2008-01-17 10:55:00,51.66,51.81,51.53,51.73,50900.0,35.6519,35.7554,35.5621,35.7002,50900.0
2008-01-17 11:00:00,51.74,51.91,51.62,51.68,54000.0,35.7071,35.8244,35.6242,35.6657,54000.0
2008-01-17 11:05:00,51.69,51.89,51.69,51.73,34100.0,35.6726,35.8106,35.6726,35.7002,34100.0
2008-01-17 11:10:00,51.73,51.75,51.62,51.75,33200.0,35.7002,35.714,35.6242,35.714,33200.0
2008-01-17 11:15:00,51.72,51.74,51.57,51.7,54600.0,35.6933,35.7071,35.5897,35.6795,54600.0
2008-01-17 11:20:00,51.74,51.74,51.6,51.65,43800.0,35.7071,35.7071,35.6104,35.645,43800.0
2008-01-17 11:25:00,51.64,51.7,51.49,51.61,37200.0,35.6381,35.6795,35.5345,35.6173,37200.0
2008-01-17 11:30:00,51.6,51.83,51.58,51.78,39400.0,35.6104,35.7692,35.5966,35.7347,39400.0
2008-01-17 11:35:00,51.73,51.86,51.47,51.47,19500.0,35.7002,35.7899,35.5207,35.5207,19500.0
2008-01-17 11:40:00,51.44,51.53,51.33,51.47,35500.0,35.5,35.5621,35.4241,35.5207,35500.0
2008-01-17 11:45:00,51.46,51.63,51.43,51.58,49100.0,35.5138,35.6312,35.4931,35.5966,49100.0
2008-01-17 11:50:00,51.58,51.68,51.41,51.56,51300.0,35.5966,35.6657,35.4793,35.5828,51300.0
2008-01-17 11:55:00,51.57,51.76,51.36,51.38,47300.0,35.5897,35.7209,35.4448,35.4586,47300.0
2008-01-17 12:00:00,51.37,51.48,51.28,51.33,16500.0,35.4517,35.5276,35.3896,35.4241,16500.0
2008-01-17 12:05:00,51.32,51.58,51.29,51.37,58900.0,35.4172,35.5966,35.3965,35.4517,58900.0
2008-01-17 12:10:00,51.37,51.45,51.27,51.3,39400.0,35.4517,35.5069,35.3827,35.4034,39400.0
2008-01-17 12:15:00,51.29,51.35,51.23,51.29,26200.0,35.3965,35.4379,35.3551,35.3965,26200.0
2008-01-17 12:20:00,51.3,51.37,51.14,51.16,29000.0,35.4034,35.4517,35.293,35.3068,29000.0
2008-01-17 12:25:00,51.14,51.38,51.1,51.36,19900.0,35.293,35.4586,35.2654,35.4448,19900.0
2008-01-17 12:30:00,51.34,51.43,51.16,51.25,40700.0,35.431,35.4931,35.3068,35.3689,40700.0
2008-01-17 12:35:00,51.23,51.28,51.07,51.2,91300.0,35.3551,35.3896,35.2447,35.3344,91300.0
2008-01-17 12:40:00,51.2,51.25,50.98,51.07,60200.0,35.3344,35.3689,35.1826,35.2447,60200.0
2008-01-17 12:45:00,51.08,51.18,51.0,51.04,47900.0,35.2516,35.3206,35.1964,35.224,47900.0
2008-01-17 12:50:00,51.0,51.04,50.85,50.92,53100.0,35.1964,35.224,35.0929,35.1412,53100.0
2008-01-17 12:55:00,50.93,51.05,50.9,51.0,47900.0,35.1481,35.2309,35.1274,35.1964,47900.0
2008-01-17 13:00:00,50.99,51.0,50.86,50.97,16400.0,35.1895,35.1964,35.0998,35.1757,16400.0
2008-01-17 13:05:00,50.97,51.02,50.93,51.0,35200.0,35.1757,35.2102,35.1481,35.1964,35200.0
2008-01-17 13:10:00,51.0,51.08,50.92,51.0,24800.0,35.1964,35.2516,35.1412,35.1964,24800.0
2008-01-17 13:15:00,50.99,51.06,50.94,51.01,21300.0,35.1895,35.2378,35.155,35.2033,21300.0
2008-01-17 13:20:00,51.0,51.05,50.92,50.94,17100.0,35.1964,35.2309,35.1412,35.155,17100.0
2008-01-17 13:25:00,50.94,51.04,50.94,51.01,87900.0,35.155,35.224,35.155,35.2033,87900.0
2008-01-17 13:30:00,51.01,51.05,50.91,50.95,22500.0,35.2033,35.2309,35.1343,35.1619,22500.0
2008-01-17 13:35:00,50.95,51.03,50.88,51.0,35500.0,35.1619,35.2171,35.1136,35.1964,35500.0
2008-01-17 13:40:00,50.98,51.04,50.92,50.96,73000.0,35.1826,35.224,35.1412,35.1688,73000.0
2008-01-17 13:45:00,50.94,50.99,50.89,50.94,19700.0,35.155,35.1895,35.1205,35.155,19700.0
2008-01-17 13:50:00,50.96,51.08,50.9,51.0,47000.0,35.1688,35.2516,35.1274,35.1964,47000.0
2008-01-17 13:55:00,51.0,51.03,50.89,50.95,19400.0,35.1964,35.2171,35.1205,35.1619,19400.0
2008-01-17 14:00:00,50.94,50.98,50.79,50.95,21700.0,35.155,35.1826,35.0514,35.1619,21700.0
2008-01-17 14:05:00,50.97,51.02,50.72,50.75,35500.0,35.1757,35.2102,35.0031,35.0238,35500.0
2008-01-17 14:10:00,50.74,50.79,50.59,50.67,28200.0,35.0169,35.0514,34.9134,34.9686,28200.0
2008-01-17 14:15:00,50.66,50.67,50.24,50.39,51400.0,34.9617,34.9686,34.6719,34.7754,51400.0
2008-01-17 14:20:00,50.41,50.41,49.88,49.94,130500.0,34.7892,34.7892,34.4234,34.4648,130500.0
2008-01-17 14:25:00,49.94,50.02,49.43,49.44,107200.0,34.4648,34.52,34.1129,34.1198,107200.0
2008-01-17 14:30:00,49.43,49.56,49.28,49.39,126900.0,34.1129,34.2026,34.0094,34.0853,126900.0
2008-01-17 14:35:00,49.37,49.76,49.23,49.75,104300.0,34.0715,34.3406,33.9749,34.3337,104300.0
2008-01-17 14:40:00,49.75,50.02,49.72,49.88,82700.0,34.3337,34.52,34.313,34.4234,82700.0
2008-01-17 14:45:00,49.88,50.19,49.85,50.16,54800.0,34.4234,34.6374,34.4027,34.6167,54800.0
2008-01-17 14:50:00,50.17,50.29,50.02,50.22,36500.0,34.6236,34.7064,34.52,34.6581,36500.0
2008-01-17 14:55:00,50.25,50.25,50.03,50.09,37300.0,34.6788,34.6788,34.527,34.5684,37300.0
2008-01-17 15:00:00,50.1,50.1,49.95,50.05,36200.0,34.5753,34.5753,34.4717,34.5408,36200.0
2008-01-17 15:05:00,50.06,50.44,50.01,50.24,70900.0,34.5477,34.8099,34.5131,34.6719,70900.0
2008-01-17 15:10:00,50.21,50.28,49.96,50.07,42600.0,34.6512,34.6995,34.4786,34.5546,42600.0
2008-01-17 15:15:00,50.08,50.12,49.79,49.95,34700.0,34.5615,34.5891,34.3613,34.4717,34700.0
2008-01-17 15:20:00,49.92,49.94,49.36,49.59,60200.0,34.451,34.4648,34.0646,34.2233,60200.0
2008-01-17 15:25:00,49.6,49.84,49.56,49.58,54300.0,34.2302,34.3958,34.2026,34.2164,54300.0
2008-01-17 15:30:00,49.6,49.74,49.45,49.73,88200.0,34.2302,34.3268,34.1267,34.3199,88200.0
2008-01-17 15:35:00,49.73,49.9,49.64,49.68,122800.0,34.3199,34.4372,34.2578,34.2854,122800.0
2008-01-17 15:40:00,49.7,49.79,49.42,49.42,84100.0,34.2992,34.3613,34.106,34.106,84100.0
2008-01-17 15:45:00,49.41,49.41,49.11,49.37,66200.0,34.0991,34.0991,33.892,34.0715,66200.0
2008-01-17 15:50:00,49.36,49.53,49.25,49.31,83100.0,34.0646,34.1819,33.9887,34.0301,83100.0
2008-01-17 15:55:00,49.33,49.44,49.03,49.39,263200.0,34.0439,34.1198,33.8368,34.0853,263200.0
2008-01-18 09:30:00,49.62,50.56,49.46,49.83,239200.0,34.244,34.8927,34.1336,34.3889,239200.0
2008-01-18 09:35:00,49.83,50.74,49.79,50.69,89000.0,34.3889,35.0169,34.3613,34.9824,89000.0
2008-01-18 09:40:00,50.7,50.7,49.89,50.06,43100.0,34.9893,34.9893,34.4303,34.5477,43100.0
2008-01-18 09:45:00,50.1,50.1,49.95,50.03,97500.0,34.5753,34.5753,34.4717,34.527,97500.0
2008-01-18 09:50:00,50.03,50.08,49.74,49.76,36000.0,34.527,34.5615,34.3268,34.3406,36000.0
2008-01-18 09:55:00,49.77,49.86,49.65,49.85,50000.0,34.3475,34.4096,34.2647,34.4027,50000.0
2008-01-18 10:00:00,49.87,50.06,49.82,50.0,59900.0,34.4165,34.5477,34.382,34.5062,59900.0
2008-01-18 10:05:00,50.0,50.13,49.95,50.05,36000.0,34.5062,34.596,34.4717,34.5408,36000.0
2008-01-18 10:10:00,50.05,50.76,49.99,50.66,45700.0,34.5408,35.0307,34.4993,34.9617,45700.0
2008-01-18 10:15:00,50.59,50.63,50.06,50.3,15800.0,34.9134,34.941,34.5477,34.7133,15800.0
2008-01-18 10:20:00,50.23,50.27,50.05,50.23,11600.0,34.665,34.6926,34.5408,34.665,11600.0
2008-01-18 10:25:00,50.27,50.27,50.05,50.15,9500.0,34.6926,34.6926,34.5408,34.6098,9500.0
2008-01-18 10:30:00,50.17,50.28,50.04,50.08,14400.0,34.6236,34.6995,34.5339,34.5615,14400.0
2008-01-18 10:35:00,50.06,50.09,49.96,49.96,12900.0,34.5477,34.5684,34.4786,34.4786,12900.0
2008-01-18 10:40:00,49.96,50.1,49.92,50.03,29100.0,34.4786,34.5753,34.451,34.527,29100.0
2008-01-18 10:45:00,50.03,50.17,49.97,50.07,22400.0,34.527,34.6236,34.4855,34.5546,22400.0
2008-01-18 10:50:00,50.08,50.18,49.97,49.99,26300.0,34.5615,34.6305,34.4855,34.4993,26300.0
2008-01-18 10:55:00,50.01,50.05,49.91,49.99,75100.0,34.5131,34.5408,34.4441,34.4993,75100.0
2008-01-18 11:00:00,50.0,50.04,49.72,49.87,61900.0,34.5062,34.5339,34.313,34.4165,61900.0
2008-01-18 11:05:00,49.81,49.81,49.51,49.54,22900.0,34.3751,34.3751,34.1681,34.1888,22900.0
2008-01-18 11:10:00,49.54,49.54,49.08,49.08,84000.0,34.1888,34.1888,33.8713,33.8713,84000.0
2008-01-18 11:15:00,49.06,49.07,48.34,48.43,180900.0,33.8575,33.8644,33.3606,33.4228,180900.0
2008-01-18 11:20:00,48.48,48.53,48.17,48.42,99000.0,33.4573,33.4918,33.2433,33.4159,99000.0
2008-01-18 11:25:00,48.42,48.64,48.25,48.35,20500.0,33.4159,33.5677,33.2985,33.3675,20500.0
2008-01-18 11:30:00,48.38,48.67,48.37,48.43,28200.0,33.3882,33.5884,33.3813,33.4228,28200.0
2008-01-18 11:35:00,48.38,48.77,48.3,48.56,22300.0,33.3882,33.6574,33.333,33.5125,22300.0
2008-01-18 11:40:00,48.56,48.66,48.35,48.35,130900.0,33.5125,33.5815,33.3675,33.3675,130900.0
2008-01-18 11:45:00,48.64,48.85,48.41,48.45,49100.0,33.5677,33.7126,33.4089,33.4366,49100.0
2008-01-18 11:50:00,48.41,48.49,48.33,48.45,17400.0,33.4089,33.4642,33.3537,33.4366,17400.0
2008-01-18 11:55:00,48.5,48.69,48.33,48.69,25700.0,33.4711,33.6022,33.3537,33.6022,25700.0
2008-01-18 12:00:00,48.66,48.78,48.57,48.74,33600.0,33.5815,33.6643,33.5194,33.6367,33600.0
2008-01-18 12:05:00,48.73,48.73,48.47,48.61,19400.0,33.6298,33.6298,33.4504,33.547,19400.0
2008-01-18 12:10:00,48.61,48.78,48.59,48.6,32500.0,33.547,33.6643,33.5332,33.5401,32500.0
2008-01-18 12:15:00,48.64,48.79,48.58,48.67,27900.0,33.5677,33.6712,33.5263,33.5884,27900.0
2008-01-18 12:20:00,48.68,48.95,48.62,48.91,23300.0,33.5953,33.7816,33.5539,33.754,23300.0
2008-01-18 12:25:00,48.93,49.25,48.92,49.24,22100.0,33.7678,33.9887,33.7609,33.9818,22100.0
2008-01-18 12:30:00,49.25,49.27,48.99,48.99,44400.0,33.9887,34.0025,33.8092,33.8092,44400.0
2008-01-18 12:35:00,49.01,49.05,48.75,48.92,13700.0,33.823,33.8506,33.6436,33.7609,13700.0
2008-01-18 12:40:00,48.98,49.05,48.75,48.82,7900.0,33.8023,33.8506,33.6436,33.6919,7900.0
2008-01-18 12:45:00,48.84,49.23,48.84,49.21,7200.0,33.7057,33.9749,33.7057,33.961,7200.0
2008-01-18 12:50:00,49.18,49.23,49.05,49.05,16800.0,33.9403,33.9749,33.8506,33.8506,16800.0
2008-01-18 12:55:00,49.05,49.09,48.84,48.92,23600.0,33.8506,33.8782,33.7057,33.7609,23600.0
2008-01-18 13:00:00,48.93,49.22,48.85,49.2,16500.0,33.7678,33.9679,33.7126,33.9541,16500.0
2008-01-18 13:05:00,49.22,49.25,49.08,49.08,36800.0,33.9679,33.9887,33.8713,33.8713,36800.0
2008-01-18 13:10:00,49.05,49.08,48.79,48.84,11800.0,33.8506,33.8713,33.6712,33.7057,11800.0
2008-01-18 13:15:00,48.84,48.84,48.7,48.74,20100.0,33.7057,33.7057,33.6091,33.6367,20100.0
2008-01-18 13:20:00,48.73,48.9,48.72,48.9,15000.0,33.6298,33.7471,33.6229,33.7471,15000.0
2008-01-18 13:25:00,48.89,48.99,48.84,48.92,10300.0,33.7402,33.8092,33.7057,33.7609,10300.0
2008-01-18 13:30:00,48.95,49.11,48.92,49.1,15900.0,33.7816,33.892,33.7609,33.8851,15900.0
2008-01-18 13:35:00,49.07,49.11,48.9,48.95,18100.0,33.8644,33.892,33.7471,33.7816,18100.0
2008-01-18 13:40:00,48.94,49.05,48.86,48.89,23900.0,33.7747,33.8506,33.7195,33.7402,23900.0
2008-01-18 13:45:00,48.9,49.18,48.83,49.18,13100.0,33.7471,33.9403,33.6988,33.9403,13100.0
2008-01-18 13:50:00,49.16,49.16,48.89,48.94,10800.0,33.9265,33.9265,33.7402,33.7747,10800.0
2008-01-18 13:55:00,48.92,49.06,48.85,48.87,13400.0,33.7609,33.8575,33.7126,33.7264,13400.0
2008-01-18 14:00:00,48.89,48.99,48.84,48.85,21300.0,33.7402,33.8092,33.7057,33.7126,21300.0
2008-01-18 14:05:00,48.81,48.99,48.69,48.98,21300.0,33.685,33.8092,33.6022,33.8023,21300.0
2008-01-18 14:10:00,48.95,49.15,48.93,49.13,9300.0,33.7816,33.9196,33.7678,33.9058,9300.0
2008-01-18 14:15:00,49.15,49.19,48.97,49.08,15800.0,33.9196,33.9472,33.7954,33.8713,15800.0
2008-01-18 14:20:00,49.06,49.06,48.8,48.84,11100.0,33.8575,33.8575,33.6781,33.7057,11100.0
2008-01-18 14:25:00,48.84,48.9,48.74,48.77,16600.0,33.7057,33.7471,33.6367,33.6574,16600.0
2008-01-18 14:30:00,48.8,48.88,48.53,48.53,48700.0,33.6781,33.7333,33.4918,33.4918,48700.0
2008-01-18 14:35:00,48.53,48.6,48.42,48.48,23200.0,33.4918,33.5401,33.4159,33.4573,23200.0
2008-01-18 14:40:00,48.48,48.5,48.34,48.42,28400.0,33.4573,33.4711,33.3606,33.4159,28400.0
2008-01-18 14:45:00,48.42,48.54,48.27,48.27,29500.0,33.4159,33.4987,33.3123,33.3123,29500.0
2008-01-18 14:50:00,48.26,48.32,48.09,48.12,53500.0,33.3054,33.3468,33.1881,33.2088,53500.0
2008-01-18 14:55:00,48.09,48.3,48.05,48.27,47000.0,33.1881,33.333,33.1605,33.3123,47000.0
2008-01-18 15:00:00,48.27,48.45,48.22,48.44,81400.0,33.3123,33.4366,33.2778,33.4297,81400.0
2008-01-18 15:05:00,48.47,48.91,48.34,48.91,32100.0,33.4504,33.754,33.3606,33.754,32100.0
2008-01-18 15:10:00,48.91,49.13,48.7,49.01,46200.0,33.754,33.9058,33.6091,33.823,46200.0
2008-01-18 15:15:00,48.99,49.11,48.75,48.78,40800.0,33.8092,33.892,33.6436,33.6643,40800.0
2008-01-18 15:20:00,48.75,48.88,48.63,48.86,30800.0,33.6436,33.7333,33.5608,33.7195,30800.0
2008-01-18 15:25:00,48.82,48.92,48.69,48.79,34600.0,33.6919,33.7609,33.6022,33.6712,34600.0
2008-01-18 15:30:00,48.82,48.97,48.75,48.89,39700.0,33.6919,33.7954,33.6436,33.7402,39700.0
2008-01-18 15:35:00,48.89,49.11,48.77,49.07,43700.0,33.7402,33.892,33.6574,33.8644,43700.0
2008-01-18 15:40:00,49.11,49.36,49.0,49.36,60300.0,33.892,34.0646,33.8161,34.0646,60300.0
2008-01-18 15:45:00,49.39,49.55,49.25,49.55,52000.0,34.0853,34.1957,33.9887,34.1957,52000.0
2008-01-18 15:50:00,49.55,49.73,49.44,49.66,126000.0,34.1957,34.3199,34.1198,34.2716,126000.0
2008-01-18 15:55:00,49.68,49.73,49.48,49.5,107400.0,34.2854,34.3199,34.1474,34.1612,107400.0
2008-01-22 09:30:00,46.96,48.93,46.0,46.32,84700.0,32.4083,33.7678,31.7457,31.9666,84700.0
2008-01-22 09:35:00,46.4,47.29,46.38,47.14,82200.0,32.0218,32.636,32.008,32.5325,82200.0
2008-01-22 09:40:00,47.12,47.74,47.03,47.62,78600.0,32.5187,32.9466,32.4566,32.8638,78600.0
2008-01-22 09:45:00,47.62,48.17,47.58,48.03,79100.0,32.8638,33.2433,32.8361,33.1467,79100.0
2008-01-22 09:50:00,48.01,49.38,48.0,49.07,83100.0,33.1329,34.0784,33.126,33.8644,83100.0
2008-01-22 09:55:00,49.0,49.03,48.06,48.4,79600.0,33.8161,33.8368,33.1674,33.402,79600.0
2008-01-22 10:00:00,48.37,48.61,48.06,48.35,43300.0,33.3813,33.547,33.1674,33.3675,43300.0
2008-01-22 10:05:00,48.33,48.85,48.17,48.49,60600.0,33.3537,33.7126,33.2433,33.4642,60600.0
2008-01-22 10:10:00,48.49,49.0,48.05,48.12,39400.0,33.4642,33.8161,33.1605,33.2088,39400.0
2008-01-22 10:15:00,48.13,48.52,48.0,48.52,20800.0,33.2157,33.4849,33.126,33.4849,20800.0
2008-01-22 10:20:00,48.5,49.02,48.5,48.81,22800.0,33.4711,33.8299,33.4711,33.685,22800.0
2008-01-22 10:25:00,48.83,49.14,48.78,48.99,27500.0,33.6988,33.9127,33.6643,33.8092,27500.0
2008-01-22 10:30:00,48.94,49.06,48.74,48.96,39500.0,33.7747,33.8575,33.6367,33.7885,39500.0
2008-01-22 10:35:00,48.97,49.5,48.97,49.49,38700.0,33.7954,34.1612,33.7954,34.1543,38700.0
2008-01-22 10:40:00,49.43,49.65,49.43,49.51,55100.0,34.1129,34.2647,34.1129,34.1681,55100.0
2008-01-22 10:45:00,49.51,49.63,49.23,49.23,24900.0,34.1681,34.2509,33.9749,33.9749,24900.0
2008-01-22 10:50:00,49.27,49.51,49.13,49.44,44700.0,34.0025,34.1681,33.9058,34.1198,44700.0
2008-01-22 10:55:00,49.44,49.69,49.35,49.56,31700.0,34.1198,34.2923,34.0577,34.2026,31700.0
2008-01-22 11:00:00,49.55,49.98,49.53,49.91,31100.0,34.1957,34.4924,34.1819,34.4441,31100.0
2008-01-22 11:05:00,49.93,50.71,49.92,50.71,39700.0,34.4579,34.9962,34.451,34.9962,39700.0
2008-01-22 11:10:00,50.69,50.96,50.48,50.59,39000.0,34.9824,35.1688,34.8375,34.9134,39000.0
2008-01-22 11:15:00,50.59,50.71,50.43,50.45,40600.0,34.9134,34.9962,34.803,34.8168,40600.0
2008-01-22 11:20:00,50.46,50.47,49.94,49.94,27800.0,34.8237,34.8306,34.4648,34.4648,27800.0
2008-01-22 11:25:00,49.92,49.99,49.45,49.57,36200.0,34.451,34.4993,34.1267,34.2095,36200.0
2008-01-22 11:30:00,49.53,49.6,49.32,49.46,42300.0,34.1819,34.2302,34.037,34.1336,42300.0
2008-01-22 11:35:00,49.4,49.45,49.1,49.18,40400.0,34.0922,34.1267,33.8851,33.9403,40400.0
2008-01-22 11:40:00,49.18,49.34,49.09,49.34,22200.0,33.9403,34.0508,33.8782,34.0508,22200.0
2008-01-22 11:45:00,49.26,49.61,49.25,49.55,29800.0,33.9956,34.2371,33.9887,34.1957,29800.0
2008-01-22 11:50:00,49.53,49.75,49.44,49.5,36600.0,34.1819,34.3337,34.1198,34.1612,36600.0
2008-01-22 11:55:00,49.51,49.55,49.17,49.2,28400.0,34.1681,34.1957,33.9334,33.9541,28400.0
2008-01-22 12:00:00,49.2,49.36,49.13,49.33,26800.0,33.9541,34.0646,33.9058,34.0439,26800.0
2008-01-22 12:05:00,49.3,49.49,49.24,49.45,27000.0,34.0232,34.1543,33.9818,34.1267,27000.0
2008-01-22 12:10:00,49.37,49.59,49.19,49.24,45400.0,34.0715,34.2233,33.9472,33.9818,45400.0
2008-01-22 12:15:00,49.22,49.47,49.12,49.18,35200.0,33.9679,34.1405,33.8989,33.9403,35200.0
2008-01-22 12:20:00,49.17,49.36,49.12,49.28,23500.0,33.9334,34.0646,33.8989,34.0094,23500.0
2008-01-22 12:25:00,49.27,49.58,49.26,49.31,36400.0,34.0025,34.2164,33.9956,34.0301,36400.0
2008-01-22 12:30:00,49.27,49.38,49.18,49.29,55800.0,34.0025,34.0784,33.9403,34.0163,55800.0
2008-01-22 12:35:00,49.25,49.37,49.18,49.18,23800.0,33.9887,34.0715,33.9403,33.9403,23800.0
2008-01-22 12:40:00,49.17,49.24,49.0,49.13,15300.0,33.9334,33.9818,33.8161,33.9058,15300.0
2008-01-22 12:45:00,49.17,49.25,49.08,49.14,18800.0,33.9334,33.9887,33.8713,33.9127,18800.0
2008-01-22 12:50:00,49.13,49.23,49.04,49.17,23400.0,33.9058,33.9749,33.8437,33.9334,23400.0
2008-01-22 12:55:00,49.17,49.21,48.93,49.18,30400.0,33.9334,33.961,33.7678,33.9403,30400.0
2008-01-22 13:00:00,49.19,49.58,49.15,49.48,38500.0,33.9472,34.2164,33.9196,34.1474,38500.0
2008-01-22 13:05:00,49.46,49.53,49.38,49.46,30300.0,34.1336,34.1819,34.0784,34.1336,30300.0
2008-01-22 13:10:00,49.42,49.63,49.24,49.3,40600.0,34.106,34.2509,33.9818,34.0232,40600.0
2008-01-22 13:15:00,49.29,49.41,49.21,49.39,19100.0,34.0163,34.0991,33.961,34.0853,19100.0
2008-01-22 13:20:00,49.36,49.55,49.29,49.29,22300.0,34.0646,34.1957,34.0163,34.0163,22300.0
2008-01-22 13:25:00,49.28,49.39,48.98,49.07,25200.0,34.0094,34.0853,33.8023,33.8644,25200.0
2008-01-22 13:30:00,49.11,49.19,49.0,49.02,14900.0,33.892,33.9472,33.8161,33.8299,14900.0
2008-01-22 13:35:00,49.0,49.24,48.93,49.11,40200.0,33.8161,33.9818,33.7678,33.892,40200.0
2008-01-22 13:40:00,49.15,49.64,49.14,49.26,35600.0,33.9196,34.2578,33.9127,33.9956,35600.0
2008-01-22 13:45:00,49.24,49.33,49.12,49.3,23500.0,33.9818,34.0439,33.8989,34.0232,23500.0
2008-01-22 13:50:00,49.32,49.55,49.07,49.17,226900.0,34.037,34.1957,33.8644,33.9334,226900.0
2008-01-22 13:55:00,49.12,49.2,48.93,49.13,36400.0,33.8989,33.9541,33.7678,33.9058,36400.0
2008-01-22 14:00:00,49.13,49.15,48.8,48.91,25900.0,33.9058,33.9196,33.6781,33.754,25900.0
2008-01-22 14:05:00,48.89,48.89,48.58,48.64,55900.0,33.7402,33.7402,33.5263,33.5677,55900.0
2008-01-22 14:10:00,48.62,48.85,48.62,48.7,73900.0,33.5539,33.7126,33.5539,33.6091,73900.0
2008-01-22 14:15:00,48.66,48.88,48.65,48.79,88800.0,33.5815,33.7333,33.5746,33.6712,88800.0
2008-01-22 14:20:00,48.77,48.88,48.53,48.67,53600.0,33.6574,33.7333,33.4918,33.5884,53600.0
2008-01-22 14:25:00,48.64,48.75,48.52,48.56,44900.0,33.5677,33.6436,33.4849,33.5125,44900.0
2008-01-22 14:30:00,48.51,48.59,48.38,48.46,38300.0,33.478,33.5332,33.3882,33.4435,38300.0
2008-01-22 14:35:00,48.43,48.7,48.42,48.65,27400.0,33.4228,33.6091,33.4159,33.5746,27400.0
2008-01-22 14:40:00,48.6,48.93,48.54,48.84,45100.0,33.5401,33.7678,33.4987,33.7057,45100.0
2008-01-22 14:45:00,48.84,48.9,48.72,48.76,37500.0,33.7057,33.7471,33.6229,33.6505,37500.0
2008-01-22 14:50:00,48.79,48.81,48.59,48.7,66600.0,33.6712,33.685,33.5332,33.6091,66600.0
2008-01-22 14:55:00,48.67,48.75,48.53,48.65,42100.0,33.5884,33.6436,33.4918,33.5746,42100.0
2008-01-22 15:00:00,48.66,48.78,48.6,48.78,44900.0,33.5815,33.6643,33.5401,33.6643,44900.0
2008-01-22 15:05:00,48.75,48.89,48.61,48.82,70700.0,33.6436,33.7402,33.547,33.6919,70700.0
2008-01-22 15:10:00,48.81,48.84,48.51,48.56,69800.0,33.685,33.7057,33.478,33.5125,69800.0
2008-01-22 15:15:00,48.53,48.89,48.51,48.79,44300.0,33.4918,33.7402,33.478,33.6712,44300.0
2008-01-22 15:20:00,48.72,48.98,48.7,48.84,26500.0,33.6229,33.8023,33.6091,33.7057,26500.0
2008-01-22 15:25:00,48.85,48.92,48.65,48.84,28700.0,33.7126,33.7609,33.5746,33.7057,28700.0
2008-01-22 15:30:00,48.84,49.04,48.8,48.91,49800.0,33.7057,33.8437,33.6781,33.754,49800.0
2008-01-22 15:35:00,48.9,49.2,48.84,49.18,76700.0,33.7471,33.9541,33.7057,33.9403,76700.0
2008-01-22 15:40:00,49.19,49.22,48.78,48.89,66700.0,33.9472,33.9679,33.6643,33.7402,66700.0
2008-01-22 15:45:00,48.9,49.2,48.77,48.86,62400.0,33.7471,33.9541,33.6574,33.7195,62400.0
2008-01-22 15:50:00,48.89,49.09,48.74,48.75,67400.0,33.7402,33.8782,33.6367,33.6436,67400.0
2008-01-22 15:55:00,48.76,49.09,48.75,48.84,66900.0,33.6505,33.8782,33.6436,33.7057,66900.0
2008-01-23 09:30:00,46.25,47.42,45.65,47.03,95300.0,31.9183,32.7257,31.5042,32.4566,95300.0
2008-01-23 09:35:00,47.01,47.41,46.88,47.13,91900.0,32.4428,32.7188,32.3531,32.5256,91900.0
2008-01-23 09:40:00,47.14,47.98,47.06,47.95,72300.0,32.5325,33.1122,32.4773,33.0915,72300.0
2008-01-23 09:45:00,47.95,48.65,47.59,48.64,33600.0,33.0915,33.5746,32.843,33.5677,33600.0
2008-01-23 09:50:00,48.64,48.64,48.26,48.54,44400.0,33.5677,33.5677,33.3054,33.4987,44400.0
2008-01-23 09:55:00,48.54,49.49,48.5,49.41,570300.0,33.4987,34.1543,33.4711,34.0991,570300.0
2008-01-23 10:00:00,49.41,49.57,48.72,48.81,133200.0,34.0991,34.2095,33.6229,33.685,133200.0
2008-01-23 10:05:00,48.79,49.3,48.69,48.97,159100.0,33.6712,34.0232,33.6022,33.7954,159100.0
2008-01-23 10:10:00,48.92,49.51,48.82,49.04,162000.0,33.7609,34.1681,33.6919,33.8437,162000.0
2008-01-23 10:15:00,49.03,49.25,48.87,49.14,124500.0,33.8368,33.9887,33.7264,33.9127,124500.0
2008-01-23 10:20:00,49.14,49.32,48.67,49.3,111800.0,33.9127,34.037,33.5884,34.0232,111800.0
2008-01-23 10:25:00,49.26,49.73,49.04,49.4,91700.0,33.9956,34.3199,33.8437,34.0922,91700.0
2008-01-23 10:30:00,49.4,49.57,49.32,49.49,46900.0,34.0922,34.2095,34.037,34.1543,46900.0
2008-01-23 10:35:00,49.49,49.68,49.34,49.68,77500.0,34.1543,34.2854,34.0508,34.2854,77500.0
2008-01-23 10:40:00,49.74,49.78,49.28,49.43,67500.0,34.3268,34.3544,34.0094,34.1129,67500.0
2008-01-23 10:45:00,49.4,49.72,49.36,49.7,56800.0,34.0922,34.313,34.0646,34.2992,56800.0
2008-01-23 10:50:00,49.72,49.76,49.31,49.5,64400.0,34.313,34.3406,34.0301,34.1612,64400.0
2008-01-23 10:55:00,49.54,50.09,49.48,49.9,67800.0,34.1888,34.5684,34.1474,34.4372,67800.0
2008-01-23 11:00:00,49.88,50.08,49.79,49.98,52000.0,34.4234,34.5615,34.3613,34.4924,52000.0
2008-01-23 11:05:00,49.99,50.12,49.85,49.97,131600.0,34.4993,34.5891,34.4027,34.4855,131600.0
2008-01-23 11:10:00,49.98,50.06,49.8,49.85,45700.0,34.4924,34.5477,34.3682,34.4027,45700.0
2008-01-23 11:15:00,49.82,49.89,49.75,49.85,48700.0,34.382,34.4303,34.3337,34.4027,48700.0
2008-01-23 11:20:00,49.88,49.98,49.76,49.96,45800.0,34.4234,34.4924,34.3406,34.4786,45800.0
2008-01-23 11:25:00,49.94,50.0,49.8,49.83,42500.0,34.4648,34.5062,34.3682,34.3889,42500.0
2008-01-23 11:30:00,49.83,49.9,49.54,49.87,87500.0,34.3889,34.4372,34.1888,34.4165,87500.0
2008-01-23 11:35:00,49.86,49.97,49.84,49.93,44700.0,34.4096,34.4855,34.3958,34.4579,44700.0
2008-01-23 11:40:00,49.92,50.04,49.91,49.96,63100.0,34.451,34.5339,34.4441,34.4786,63100.0
2008-01-23 11:45:00,49.96,50.02,49.85,49.99,64700.0,34.4786,34.52,34.4027,34.4993,64700.0
2008-01-23 11:50:00,50.0,50.0,49.84,49.92,55100.0,34.5062,34.5062,34.3958,34.451,55100.0
2008-01-23 11:55:00,49.91,50.0,49.78,49.86,56400.0,34.4441,34.5062,34.3544,34.4096,56400.0
2008-01-23 12:00:00,49.86,49.92,49.68,49.74,73000.0,34.4096,34.451,34.2854,34.3268,73000.0
2008-01-23 12:05:00,49.76,49.84,49.73,49.82,37900.0,34.3406,34.3958,34.3199,34.382,37900.0
2008-01-23 12:10:00,49.82,49.91,49.77,49.84,42400.0,34.382,34.4441,34.3475,34.3958,42400.0
2008-01-23 12:15:00,49.83,50.02,49.83,50.02,39300.0,34.3889,34.52,34.3889,34.52,39300.0
2008-01-23 12:20:00,49.97,50.07,49.88,49.97,38800.0,34.4855,34.5546,34.4234,34.4855,38800.0
2008-01-23 12:25:00,49.98,50.01,49.91,49.94,28200.0,34.4924,34.5131,34.4441,34.4648,28200.0
2008-01-23 12:30:00,49.95,49.97,49.74,49.76,62700.0,34.4717,34.4855,34.3268,34.3406,62700.0
2008-01-23 12:35:00,49.76,49.9,49.7,49.7,83500.0,34.3406,34.4372,34.2992,34.2992,83500.0
2008-01-23 12:40:00,49.7,50.23,49.7,49.71,53300.0,34.2992,34.665,34.2992,34.3061,53300.0
2008-01-23 12:45:00,49.71,49.96,49.6,49.9,77800.0,34.3061,34.4786,34.2302,34.4372,77800.0
2008-01-23 12:50:00,49.9,50.03,49.81,50.0,42300.0,34.4372,34.527,34.3751,34.5062,42300.0
2008-01-23 12:55:00,50.0,50.0,49.7,49.74,41600.0,34.5062,34.5062,34.2992,34.3268,41600.0
2008-01-23 13:00:00,49.74,49.93,49.68,49.75,65000.0,34.3268,34.4579,34.2854,34.3337,65000.0
2008-01-23 13:05:00,49.75,49.82,49.66,49.7,38700.0,34.3337,34.382,34.2716,34.2992,38700.0
2008-01-23 13:10:00,49.68,49.83,49.67,49.74,51800.0,34.2854,34.3889,34.2785,34.3268,51800.0
2008-01-23 13:15:00,49.74,49.83,49.67,49.76,79600.0,34.3268,34.3889,34.2785,34.3406,79600.0
2008-01-23 13:20:00,49.75,49.88,49.68,49.69,93800.0,34.3337,34.4234,34.2854,34.2923,93800.0
2008-01-23 13:25:00,49.71,49.77,49.6,49.6,54900.0,34.3061,34.3475,34.2302,34.2302,54900.0
2008-01-23 13:30:00,49.61,49.75,49.5,49.71,80000.0,34.2371,34.3337,34.1612,34.3061,80000.0
2008-01-23 13:35:00,49.72,49.86,49.52,49.53,48500.0,34.313,34.4096,34.175,34.1819,48500.0
2008-01-23 13:40:00,49.52,49.66,49.44,49.57,63200.0,34.175,34.2716,34.1198,34.2095,63200.0
2008-01-23 13:45:00,49.56,49.88,49.48,49.81,57700.0,34.2026,34.4234,34.1474,34.3751,57700.0
2008-01-23 13:50:00,49.76,49.89,49.46,49.46,101000.0,34.3406,34.4303,34.1336,34.1336,101000.0
2008-01-23 13:55:00,49.48,49.69,49.42,49.69,90400.0,34.1474,34.2923,34.106,34.2923,90400.0
2008-01-23 14:00:00,49.69,49.69,49.3,49.33,73800.0,34.2923,34.2923,34.0232,34.0439,73800.0
2008-01-23 14:05:00,49.34,49.71,49.33,49.62,76700.0,34.0508,34.3061,34.0439,34.244,76700.0
2008-01-23 14:10:00,49.63,49.78,49.55,49.7,40400.0,34.2509,34.3544,34.1957,34.2992,40400.0
2008-01-23 14:15:00,49.68,49.8,49.53,49.54,76600.0,34.2854,34.3682,34.1819,34.1888,76600.0
2008-01-23 14:20:00,49.53,49.79,49.46,49.72,94600.0,34.1819,34.3613,34.1336,34.313,94600.0
2008-01-23 14:25:00,49.73,49.77,49.57,49.59,175100.0,34.3199,34.3475,34.2095,34.2233,175100.0
2008-01-23 14:30:00,49.58,49.6,49.38,49.49,172600.0,34.2164,34.2302,34.0784,34.1543,172600.0
2008-01-23 14:35:00,49.47,49.54,49.38,49.46,102700.0,34.1405,34.1888,34.0784,34.1336,102700.0
2008-01-23 14:40:00,49.49,49.54,49.37,49.41,89800.0,34.1543,34.1888,34.0715,34.0991,89800.0
2008-01-23 14:45:00,49.43,49.5,49.38,49.5,70400.0,34.1129,34.1612,34.0784,34.1612,70400.0
2008-01-23 14:50:00,49.52,49.55,49.38,49.4,126100.0,34.175,34.1957,34.0784,34.0922,126100.0
2008-01-23 14:55:00,49.38,49.79,49.37,49.64,110800.0,34.0784,34.3613,34.0715,34.2578,110800.0
2008-01-23 15:00:00,49.64,49.84,49.5,49.72,135100.0,34.2578,34.3958,34.1612,34.313,135100.0
2008-01-23 15:05:00,49.71,49.93,49.5,49.93,196900.0,34.3061,34.4579,34.1612,34.4579,196900.0
2008-01-23 15:10:00,49.93,50.05,49.82,49.9,114000.0,34.4579,34.5408,34.382,34.4372,114000.0
2008-01-23 15:15:00,49.91,49.95,49.61,49.74,133000.0,34.4441,34.4717,34.2371,34.3268,133000.0
2008-01-23 15:20:00,49.72,50.27,49.6,50.21,101900.0,34.313,34.6926,34.2302,34.6512,101900.0
2008-01-23 15:25:00,50.23,50.26,49.78,49.88,176100.0,34.665,34.6857,34.3544,34.4234,176100.0
2008-01-23 15:30:00,49.85,50.08,49.63,50.05,271900.0,34.4027,34.5615,34.2509,34.5408,271900.0
2008-01-23 15:35:00,50.04,50.59,50.03,50.32,170400.0,34.5339,34.9134,34.527,34.7271,170400.0
2008-01-23 15:40:00,50.33,50.45,50.1,50.4,106500.0,34.734,34.8168,34.5753,34.7823,106500.0
2008-01-23 15:45:00,50.38,50.44,50.2,50.23,126700.0,34.7685,34.8099,34.6443,34.665,126700.0
2008-01-23 15:50:00,50.25,50.43,49.95,50.01,217500.0,34.6788,34.803,34.4717,34.5131,217500.0
2008-01-23 15:55:00,50.02,50.33,49.96,50.0,152600.0,34.52,34.734,34.4786,34.5062,152600.0
2008-01-24 09:30:00,49.55,50.59,49.49,49.99,82200.0,34.1957,34.9134,34.1543,34.4993,82200.0
2008-01-24 09:35:00,49.99,50.43,49.91,49.95,55700.0,34.4993,34.803,34.4441,34.4717,55700.0
2008-01-24 09:40:00,49.93,50.48,49.85,50.18,77300.0,34.4579,34.8375,34.4027,34.6305,77300.0
2008-01-24 09:45:00,50.18,50.33,49.9,50.0,62300.0,34.6305,34.734,34.4372,34.5062,62300.0
2008-01-24 09:50:00,50.0,50.39,49.95,50.22,46500.0,34.5062,34.7754,34.4717,34.6581,46500.0
2008-01-24 09:55:00,50.18,50.33,49.95,50.1,62900.0,34.6305,34.734,34.4717,34.5753,62900.0
2008-01-24 10:00:00,50.14,50.83,50.14,50.79,65100.0,34.6029,35.0791,34.6029,35.0514,65100.0
2008-01-24 10:05:00,50.66,50.78,50.05,50.77,135900.0,34.9617,35.0445,34.5408,35.0376,135900.0
2008-01-24 10:10:00,50.78,51.16,50.74,51.0,84300.0,35.0445,35.3068,35.0169,35.1964,84300.0
2008-01-24 10:15:00,51.0,51.06,50.39,50.5,147800.0,35.1964,35.2378,34.7754,34.8513,147800.0
2008-01-24 10:20:00,50.51,50.54,50.26,50.41,109700.0,34.8582,34.8789,34.6857,34.7892,109700.0
2008-01-24 10:25:00,50.39,50.61,50.35,50.4,161000.0,34.7754,34.9272,34.7478,34.7823,161000.0
2008-01-24 10:30:00,50.4,50.46,50.07,50.2,96500.0,34.7823,34.8237,34.5546,34.6443,96500.0
2008-01-24 10:35:00,50.2,50.38,50.12,50.25,86800.0,34.6443,34.7685,34.5891,34.6788,86800.0
2008-01-24 10:40:00,50.25,50.45,50.19,50.21,121600.0,34.6788,34.8168,34.6374,34.6512,121600.0
2008-01-24 10:45:00,50.2,50.39,50.2,50.2,80600.0,34.6443,34.7754,34.6443,34.6443,80600.0
2008-01-24 10:50:00,50.25,50.44,50.15,50.28,24000.0,34.6788,34.8099,34.6098,34.6995,24000.0
2008-01-24 10:55:00,50.31,50.5,50.28,50.48,28700.0,34.7202,34.8513,34.6995,34.8375,28700.0
2008-01-24 11:00:00,50.46,50.51,50.09,50.15,74800.0,34.8237,34.8582,34.5684,34.6098,74800.0
2008-01-24 11:05:00,50.15,50.35,50.07,50.14,47500.0,34.6098,34.7478,34.5546,34.6029,47500.0
2008-01-24 11:10:00,50.13,50.54,50.13,50.35,23700.0,34.596,34.8789,34.596,34.7478,23700.0
2008-01-24 11:15:00,50.35,50.48,50.22,50.26,50000.0,34.7478,34.8375,34.6581,34.6857,50000.0
2008-01-24 11:20:00,50.24,50.46,50.15,50.25,49000.0,34.6719,34.8237,34.6098,34.6788,49000.0
2008-01-24 11:25:00,50.25,50.51,50.25,50.49,39600.0,34.6788,34.8582,34.6788,34.8444,39600.0
2008-01-24 11:30:00,50.48,50.48,50.26,50.4,52900.0,34.8375,34.8375,34.6857,34.7823,52900.0
2008-01-24 11:35:00,50.43,50.43,50.26,50.38,59000.0,34.803,34.803,34.6857,34.7685,59000.0
2008-01-24 11:40:00,50.36,50.48,50.32,50.43,76800.0,34.7547,34.8375,34.7271,34.803,76800.0
2008-01-24 11:45:00,50.43,50.56,50.36,50.46,47400.0,34.803,34.8927,34.7547,34.8237,47400.0
2008-01-24 11:50:00,50.45,50.54,50.35,50.41,106200.0,34.8168,34.8789,34.7478,34.7892,106200.0
2008-01-24 11:55:00,50.4,50.62,50.37,50.41,59300.0,34.7823,34.9341,34.7616,34.7892,59300.0
2008-01-24 12:00:00,50.41,50.45,50.35,50.43,25200.0,34.7892,34.8168,34.7478,34.803,25200.0
2008-01-24 12:05:00,50.45,50.5,50.36,50.41,35200.0,34.8168,34.8513,34.7547,34.7892,35200.0
2008-01-24 12:10:00,50.42,50.45,50.36,50.44,19100.0,34.7961,34.8168,34.7547,34.8099,19100.0
2008-01-24 12:15:00,50.43,50.53,50.37,50.53,36100.0,34.803,34.872,34.7616,34.872,36100.0
2008-01-24 12:20:00,50.5,50.57,50.41,50.47,71400.0,34.8513,34.8996,34.7892,34.8306,71400.0
2008-01-24 12:25:00,50.45,50.5,50.24,50.5,38200.0,34.8168,34.8513,34.6719,34.8513,38200.0
2008-01-24 12:30:00,50.48,50.51,50.36,50.43,27200.0,34.8375,34.8582,34.7547,34.803,27200.0
2008-01-24 12:35:00,50.46,50.46,50.24,50.35,54000.0,34.8237,34.8237,34.6719,34.7478,54000.0
2008-01-24 12:40:00,50.35,50.49,50.34,50.37,15700.0,34.7478,34.8444,34.7409,34.7616,15700.0
2008-01-24 12:45:00,50.39,50.49,50.35,50.36,22800.0,34.7754,34.8444,34.7478,34.7547,22800.0
2008-01-24 12:50:00,50.39,50.52,50.35,50.42,24300.0,34.7754,34.8651,34.7478,34.7961,24300.0
2008-01-24 12:55:00,50.4,50.52,50.37,50.5,34500.0,34.7823,34.8651,34.7616,34.8513,34500.0
2008-01-24 13:00:00,50.52,50.52,50.4,50.46,25700.0,34.8651,34.8651,34.7823,34.8237,25700.0
2008-01-24 13:05:00,50.45,50.5,50.3,50.43,39100.0,34.8168,34.8513,34.7133,34.803,39100.0
2008-01-24 13:10:00,50.42,50.49,50.26,50.48,47500.0,34.7961,34.8444,34.6857,34.8375,47500.0
2008-01-24 13:15:00,50.45,50.48,50.29,50.31,60800.0,34.8168,34.8375,34.7064,34.7202,60800.0
2008-01-24 13:20:00,50.31,50.49,50.17,50.38,61600.0,34.7202,34.8444,34.6236,34.7685,61600.0
2008-01-24 13:25:00,50.39,50.44,50.28,50.32,46400.0,34.7754,34.8099,34.6995,34.7271,46400.0
2008-01-24 13:30:00,50.34,50.36,50.09,50.29,71600.0,34.7409,34.7547,34.5684,34.7064,71600.0
2008-01-24 13:35:00,50.3,50.41,50.2,50.41,59400.0,34.7133,34.7892,34.6443,34.7892,59400.0
2008-01-24 13:40:00,50.4,50.47,50.3,50.36,49800.0,34.7823,34.8306,34.7133,34.7547,49800.0
2008-01-24 13:45:00,50.36,50.47,50.31,50.42,38100.0,34.7547,34.8306,34.7202,34.7961,38100.0
2008-01-24 13:50:00,50.44,50.46,50.31,50.35,50300.0,34.8099,34.8237,34.7202,34.7478,50300.0
2008-01-24 13:55:00,50.4,50.43,50.16,50.35,68700.0,34.7823,34.803,34.6167,34.7478,68700.0
2008-01-24 14:00:00,50.37,50.39,50.16,50.19,60300.0,34.7616,34.7754,34.6167,34.6374,60300.0
2008-01-24 14:05:00,50.2,50.47,50.17,50.46,91400.0,34.6443,34.8306,34.6236,34.8237,91400.0
2008-01-24 14:10:00,50.47,50.77,50.45,50.75,35300.0,34.8306,35.0376,34.8168,35.0238,35300.0
2008-01-24 14:15:00,50.75,50.86,50.53,50.54,44000.0,35.0238,35.0998,34.872,34.8789,44000.0
2008-01-24 14:20:00,50.56,50.87,50.56,50.83,30500.0,34.8927,35.1067,34.8927,35.0791,30500.0
2008-01-24 14:25:00,50.84,50.92,50.73,50.88,40600.0,35.086,35.1412,35.01,35.1136,40600.0
2008-01-24 14:30:00,50.87,50.92,50.78,50.79,37800.0,35.1067,35.1412,35.0445,35.0514,37800.0
2008-01-24 14:35:00,50.85,50.95,50.71,50.89,45600.0,35.0929,35.1619,34.9962,35.1205,45600.0
2008-01-24 14:40:00,50.89,51.0,50.84,50.89,49100.0,35.1205,35.1964,35.086,35.1205,49100.0
2008-01-24 14:45:00,50.89,50.92,50.58,50.58,53800.0,35.1205,35.1412,34.9065,34.9065,53800.0
2008-01-24 14:50:00,50.58,50.64,50.3,50.36,53300.0,34.9065,34.9479,34.7133,34.7547,53300.0
2008-01-24 14:55:00,50.35,50.52,50.31,50.49,44600.0,34.7478,34.8651,34.7202,34.8444,44600.0
2008-01-24 15:00:00,50.45,50.52,50.37,50.47,55000.0,34.8168,34.8651,34.7616,34.8306,55000.0
2008-01-24 15:05:00,50.46,50.51,50.32,50.39,63800.0,34.8237,34.8582,34.7271,34.7754,63800.0
2008-01-24 15:10:00,50.41,50.52,50.38,50.43,53500.0,34.7892,34.8651,34.7685,34.803,53500.0
2008-01-24 15:15:00,50.42,50.51,50.31,50.41,68000.0,34.7961,34.8582,34.7202,34.7892,68000.0
2008-01-24 15:20:00,50.4,50.57,50.37,50.55,46600.0,34.7823,34.8996,34.7616,34.8858,46600.0
2008-01-24 15:25:00,50.55,50.62,50.3,50.37,45200.0,34.8858,34.9341,34.7133,34.7616,45200.0
2008-01-24 15:30:00,50.36,50.5,50.35,50.47,36800.0,34.7547,34.8513,34.7478,34.8306,36800.0
2008-01-24 15:35:00,50.47,50.56,50.35,50.53,44300.0,34.8306,34.8927,34.7478,34.872,44300.0
2008-01-24 15:40:00,50.51,50.68,50.45,50.55,103300.0,34.8582,34.9755,34.8168,34.8858,103300.0
2008-01-24 15:45:00,50.57,50.63,50.5,50.57,67600.0,34.8996,34.941,34.8513,34.8996,67600.0
2008-01-24 15:50:00,50.6,50.64,50.45,50.45,88600.0,34.9203,34.9479,34.8168,34.8168,88600.0
2008-01-24 15:55:00,50.47,50.55,50.29,50.3,108000.0,34.8306,34.8858,34.7064,34.7133,108000.0
2008-01-25 09:30:00,51.75,51.75,47.72,47.72,1300.0,35.714,35.714,32.9328,32.9328,1300.0
2008-01-25 09:35:00,51.36,54.6,51.36,53.75,120800.0,35.4448,37.6808,35.4448,37.0942,120800.0
2008-01-25 09:40:00,53.71,53.84,52.62,52.69,66800.0,37.0666,37.1563,36.3144,36.3627,66800.0
2008-01-25 09:45:00,52.75,52.81,52.52,52.56,103700.0,36.4041,36.4455,36.2454,36.273,103700.0
2008-01-25 09:50:00,52.54,52.55,51.51,51.56,64400.0,36.2592,36.2661,35.5483,35.5828,64400.0
2008-01-25 09:55:00,51.56,51.73,49.01,51.37,148600.0,35.5828,35.7002,33.823,35.4517,148600.0
2008-01-25 10:00:00,51.37,51.84,51.22,51.62,52400.0,35.4517,35.7761,35.3482,35.6242,52400.0
2008-01-25 10:05:00,51.64,51.8,51.39,51.53,53300.0,35.6381,35.7485,35.4655,35.5621,53300.0
2008-01-25 10:10:00,51.6,52.03,51.34,51.38,85800.0,35.6104,35.9072,35.431,35.4586,85800.0
2008-01-25 10:15:00,51.36,51.99,51.34,51.93,88400.0,35.4448,35.8796,35.431,35.8382,88400.0
2008-01-25 10:20:00,51.94,51.97,51.83,51.85,58600.0,35.8451,35.8658,35.7692,35.783,58600.0
2008-01-25 10:25:00,51.84,51.92,51.71,51.76,118300.0,35.7761,35.8313,35.6864,35.7209,118300.0
2008-01-25 10:30:00,51.76,51.89,51.69,51.73,54400.0,35.7209,35.8106,35.6726,35.7002,54400.0
2008-01-25 10:35:00,51.74,52.23,51.73,52.09,60500.0,35.7071,36.0452,35.7002,35.9486,60500.0
2008-01-25 10:40:00,52.15,52.53,51.98,52.36,49600.0,35.99,36.2523,35.8727,36.1349,49600.0
2008-01-25 10:45:00,52.37,52.5,52.11,52.22,53400.0,36.1418,36.2316,35.9624,36.0383,53400.0
2008-01-25 10:50:00,52.21,52.22,52.0,52.06,41400.0,36.0314,36.0383,35.8865,35.9279,41400.0
2008-01-25 10:55:00,52.09,52.09,51.56,51.56,57000.0,35.9486,35.9486,35.5828,35.5828,57000.0
2008-01-25 11:00:00,51.55,51.87,51.26,51.32,49700.0,35.5759,35.7968,35.3758,35.4172,49700.0
2008-01-25 11:05:00,51.34,51.4,51.04,51.08,63000.0,35.431,35.4724,35.224,35.2516,63000.0
2008-01-25 11:10:00,51.09,51.41,50.89,51.35,59000.0,35.2585,35.4793,35.1205,35.4379,59000.0
2008-01-25 11:15:00,51.4,51.54,51.26,51.46,87600.0,35.4724,35.569,35.3758,35.5138,87600.0
2008-01-25 11:20:00,51.45,51.5,51.16,51.27,45800.0,35.5069,35.5414,35.3068,35.3827,45800.0
2008-01-25 11:25:00,51.26,51.29,51.18,51.26,38400.0,35.3758,35.3965,35.3206,35.3758,38400.0
2008-01-25 11:30:00,51.27,51.56,51.27,51.38,41300.0,35.3827,35.5828,35.3827,35.4586,41300.0
2008-01-25 11:35:00,51.39,51.76,51.39,51.65,42700.0,35.4655,35.7209,35.4655,35.645,42700.0
2008-01-25 11:40:00,51.65,51.91,51.63,51.9,26000.0,35.645,35.8244,35.6312,35.8175,26000.0
2008-01-25 11:45:00,51.92,52.0,51.85,51.95,25100.0,35.8313,35.8865,35.783,35.852,25100.0
2008-01-25 11:50:00,51.96,51.98,51.81,51.86,26800.0,35.8589,35.8727,35.7554,35.7899,26800.0
2008-01-25 11:55:00,51.85,51.88,51.71,51.88,21900.0,35.783,35.8037,35.6864,35.8037,21900.0
2008-01-25 12:00:00,51.88,51.88,51.75,51.78,27800.0,35.8037,35.8037,35.714,35.7347,27800.0
2008-01-25 12:05:00,51.75,51.78,51.65,51.66,27100.0,35.714,35.7347,35.645,35.6519,27100.0
2008-01-25 12:10:00,51.65,51.73,51.62,51.64,21000.0,35.645,35.7002,35.6242,35.6381,21000.0
2008-01-25 12:15:00,51.66,51.69,51.47,51.55,29100.0,35.6519,35.6726,35.5207,35.5759,29100.0
2008-01-25 12:20:00,51.56,51.61,51.48,51.58,20300.0,35.5828,35.6173,35.5276,35.5966,20300.0
2008-01-25 12:25:00,51.59,51.68,51.56,51.66,25600.0,35.6035,35.6657,35.5828,35.6519,25600.0
2008-01-25 12:30:00,51.65,51.91,51.62,51.87,31300.0,35.645,35.8244,35.6242,35.7968,31300.0
2008-01-25 12:35:00,51.89,52.0,51.79,51.87,24800.0,35.8106,35.8865,35.7416,35.7968,24800.0
2008-01-25 12:40:00,51.87,52.0,51.84,52.0,21800.0,35.7968,35.8865,35.7761,35.8865,21800.0
2008-01-25 12:45:00,52.0,52.0,51.59,51.66,20000.0,35.8865,35.8865,35.6035,35.6519,20000.0
2008-01-25 12:50:00,51.66,51.68,51.5,51.58,23600.0,35.6519,35.6657,35.5414,35.5966,23600.0
2008-01-25 12:55:00,51.59,51.65,51.25,51.4,27000.0,35.6035,35.645,35.3689,35.4724,27000.0
2008-01-25 13:00:00,51.43,51.5,51.08,51.17,37000.0,35.4931,35.5414,35.2516,35.3137,37000.0
2008-01-25 13:05:00,51.18,51.18,50.98,50.99,17400.0,35.3206,35.3206,35.1826,35.1895,17400.0
2008-01-25 13:10:00,51.03,51.24,50.99,51.18,20200.0,35.2171,35.362,35.1895,35.3206,20200.0
2008-01-25 13:15:00,51.21,51.22,51.02,51.11,16500.0,35.3413,35.3482,35.2102,35.2723,16500.0
2008-01-25 13:20:00,51.12,51.18,50.93,51.03,21300.0,35.2792,35.3206,35.1481,35.2171,21300.0
2008-01-25 13:25:00,51.05,51.12,50.63,50.75,32400.0,35.2309,35.2792,34.941,35.0238,32400.0
2008-01-25 13:30:00,50.74,50.8,50.42,50.42,28000.0,35.0169,35.0583,34.7961,34.7961,28000.0
2008-01-25 13:35:00,50.42,50.67,50.2,50.67,47500.0,34.7961,34.9686,34.6443,34.9686,47500.0
2008-01-25 13:40:00,50.64,50.73,50.49,50.59,24800.0,34.9479,35.01,34.8444,34.9134,24800.0
2008-01-25 13:45:00,50.62,50.78,50.23,50.24,26100.0,34.9341,35.0445,34.665,34.6719,26100.0
2008-01-25 13:50:00,50.29,50.36,49.94,50.11,34800.0,34.7064,34.7547,34.4648,34.5822,34800.0
2008-01-25 13:55:00,50.1,50.39,50.1,50.37,31700.0,34.5753,34.7754,34.5753,34.7616,31700.0
2008-01-25 14:00:00,50.33,50.37,50.22,50.26,31700.0,34.734,34.7616,34.6581,34.6857,31700.0
2008-01-25 14:05:00,50.27,50.5,50.24,50.48,21600.0,34.6926,34.8513,34.6719,34.8375,21600.0
2008-01-25 14:10:00,50.45,50.64,50.42,50.49,27100.0,34.8168,34.9479,34.7961,34.8444,27100.0
2008-01-25 14:15:00,50.52,50.64,50.35,50.37,24600.0,34.8651,34.9479,34.7478,34.7616,24600.0
2008-01-25 14:20:00,50.39,50.6,50.32,50.58,26600.0,34.7754,34.9203,34.7271,34.9065,26600.0
2008-01-25 14:25:00,50.53,50.58,50.28,50.37,18600.0,34.872,34.9065,34.6995,34.7616,18600.0
2008-01-25 14:30:00,50.38,50.5,50.38,50.42,13800.0,34.7685,34.8513,34.7685,34.7961,13800.0
2008-01-25 14:35:00,50.46,50.62,50.36,50.45,29700.0,34.8237,34.9341,34.7547,34.8168,29700.0
2008-01-25 14:40:00,50.47,50.53,50.21,50.37,22100.0,34.8306,34.872,34.6512,34.7616,22100.0
2008-01-25 14:45:00,50.37,50.4,50.03,50.13,21200.0,34.7616,34.7823,34.527,34.596,21200.0
2008-01-25 14:50:00,50.11,50.29,49.96,50.06,22200.0,34.5822,34.7064,34.4786,34.5477,22200.0
2008-01-25 14:55:00,50.06,50.2,49.96,50.04,34200.0,34.5477,34.6443,34.4786,34.5339,34200.0
2008-01-25 15:00:00,50.06,50.09,49.91,50.01,42500.0,34.5477,34.5684,34.4441,34.5131,42500.0
2008-01-25 15:05:00,50.05,50.1,49.83,49.93,58800.0,34.5408,34.5753,34.3889,34.4579,58800.0
2008-01-25 15:10:00,49.94,50.14,49.74,50.13,50700.0,34.4648,34.6029,34.3268,34.596,50700.0
2008-01-25 15:15:00,50.17,50.36,50.02,50.22,46600.0,34.6236,34.7547,34.52,34.6581,46600.0
2008-01-25 15:20:00,50.23,50.26,50.0,50.0,100700.0,34.665,34.6857,34.5062,34.5062,100700.0
2008-01-25 15:25:00,50.0,50.19,49.97,49.98,71900.0,34.5062,34.6374,34.4855,34.4924,71900.0
2008-01-25 15:30:00,49.97,50.18,49.94,50.14,79900.0,34.4855,34.6305,34.4648,34.6029,79900.0
2008-01-25 15:35:00,50.14,50.29,50.0,50.0,73800.0,34.6029,34.7064,34.5062,34.5062,73800.0
2008-01-25 15:40:00,50.02,50.18,49.98,50.08,81600.0,34.52,34.6305,34.4924,34.5615,81600.0
2008-01-25 15:45:00,50.06,50.1,49.67,49.67,119600.0,34.5477,34.5753,34.2785,34.2785,119600.0
2008-01-25 15:50:00,49.65,49.92,49.64,49.91,122500.0,34.2647,34.451,34.2578,34.4441,122500.0
2008-01-25 15:55:00,49.92,50.11,49.63,49.68,155200.0,34.451,34.5822,34.2509,34.2854,155200.0
2008-01-28 09:30:00,49.58,49.79,49.0,49.0,46900.0,34.2164,34.3613,33.8161,33.8161,46900.0
2008-01-28 09:35:00,49.0,49.19,48.8,48.93,24200.0,33.8161,33.9472,33.6781,33.7678,24200.0
2008-01-28 09:40:00,48.93,49.01,48.44,49.0,31800.0,33.7678,33.823,33.4297,33.8161,31800.0
2008-01-28 09:45:00,49.01,49.03,48.49,48.76,22200.0,33.823,33.8368,33.4642,33.6505,22200.0
2008-01-28 09:50:00,48.77,49.34,48.62,49.27,30100.0,33.6574,34.0508,33.5539,34.0025,30100.0
2008-01-28 09:55:00,49.25,49.41,49.2,49.25,52000.0,33.9887,34.0991,33.9541,33.9887,52000.0
2008-01-28 10:00:00,49.25,49.36,49.14,49.31,46100.0,33.9887,34.0646,33.9127,34.0301,46100.0
2008-01-28 10:05:00,49.29,49.32,48.98,49.0,31000.0,34.0163,34.037,33.8023,33.8161,31000.0
2008-01-28 10:10:00,48.99,49.43,48.98,49.18,33200.0,33.8092,34.1129,33.8023,33.9403,33200.0
2008-01-28 10:15:00,49.16,49.35,49.1,49.25,28700.0,33.9265,34.0577,33.8851,33.9887,28700.0
2008-01-28 10:20:00,49.22,49.64,49.19,49.56,20200.0,33.9679,34.2578,33.9472,34.2026,20200.0
2008-01-28 10:25:00,49.56,49.72,49.5,49.67,25000.0,34.2026,34.313,34.1612,34.2785,25000.0
2008-01-28 10:30:00,49.61,49.88,49.57,49.88,36700.0,34.2371,34.4234,34.2095,34.4234,36700.0
2008-01-28 10:35:00,49.87,49.95,49.79,49.89,44600.0,34.4165,34.4717,34.3613,34.4303,44600.0
2008-01-28 10:40:00,49.93,50.04,49.77,49.95,37300.0,34.4579,34.5339,34.3475,34.4717,37300.0
2008-01-28 10:45:00,49.95,50.29,49.89,50.29,25600.0,34.4717,34.7064,34.4303,34.7064,25600.0
2008-01-28 10:50:00,50.22,50.35,50.22,50.35,15200.0,34.6581,34.7478,34.6581,34.7478,15200.0
2008-01-28 10:55:00,50.32,50.42,50.16,50.24,15200.0,34.7271,34.7961,34.6167,34.6719,15200.0
2008-01-28 11:00:00,50.24,50.38,50.01,50.38,19500.0,34.6719,34.7685,34.5131,34.7685,19500.0
2008-01-28 11:05:00,50.33,50.41,50.23,50.28,21700.0,34.734,34.7892,34.665,34.6995,21700.0
2008-01-28 11:10:00,50.3,50.69,50.3,50.59,21000.0,34.7133,34.9824,34.7133,34.9134,21000.0
2008-01-28 11:15:00,50.52,50.58,50.18,50.21,22300.0,34.8651,34.9065,34.6305,34.6512,22300.0
2008-01-28 11:20:00,50.25,50.37,50.25,50.32,31200.0,34.6788,34.7616,34.6788,34.7271,31200.0
2008-01-28 11:25:00,50.31,50.52,50.31,50.43,15400.0,34.7202,34.8651,34.7202,34.803,15400.0
2008-01-28 11:30:00,50.4,50.71,50.4,50.67,18000.0,34.7823,34.9962,34.7823,34.9686,18000.0
2008-01-28 11:35:00,50.65,50.7,50.49,50.53,12900.0,34.9548,34.9893,34.8444,34.872,12900.0
2008-01-28 11:40:00,50.52,50.55,50.48,50.53,14900.0,34.8651,34.8858,34.8375,34.872,14900.0
2008-01-28 11:45:00,50.53,50.6,50.47,50.47,16400.0,34.872,34.9203,34.8306,34.8306,16400.0
2008-01-28 11:50:00,50.48,50.51,50.42,50.42,16800.0,34.8375,34.8582,34.7961,34.7961,16800.0
2008-01-28 11:55:00,50.42,50.64,50.29,50.29,17500.0,34.7961,34.9479,34.7064,34.7064,17500.0
2008-01-28 12:00:00,50.29,50.29,50.16,50.23,5800.0,34.7064,34.7064,34.6167,34.665,5800.0
2008-01-28 12:05:00,50.24,50.24,50.05,50.07,8700.0,34.6719,34.6719,34.5408,34.5546,8700.0
2008-01-28 12:10:00,50.09,50.09,49.93,49.93,15400.0,34.5684,34.5684,34.4579,34.4579,15400.0
2008-01-28 12:15:00,49.94,49.95,49.78,49.78,10000.0,34.4648,34.4717,34.3544,34.3544,10000.0
2008-01-28 12:20:00,49.8,49.95,49.74,49.95,7000.0,34.3682,34.4717,34.3268,34.4717,7000.0
2008-01-28 12:25:00,49.98,50.0,49.86,49.86,5200.0,34.4924,34.5062,34.4096,34.4096,5200.0
2008-01-28 12:30:00,49.87,49.91,49.81,49.82,7400.0,34.4165,34.4441,34.3751,34.382,7400.0
2008-01-28 12:35:00,49.83,49.98,49.72,49.97,16100.0,34.3889,34.4924,34.313,34.4855,16100.0
2008-01-28 12:40:00,50.01,50.26,49.96,50.24,12100.0,34.5131,34.6857,34.4786,34.6719,12100.0
2008-01-28 12:45:00,50.26,50.46,50.17,50.45,13200.0,34.6857,34.8237,34.6236,34.8168,13200.0
2008-01-28 12:50:00,50.46,50.46,50.17,50.18,9900.0,34.8237,34.8237,34.6236,34.6305,9900.0
2008-01-28 12:55:00,50.18,50.28,50.18,50.19,9400.0,34.6305,34.6995,34.6305,34.6374,9400.0
2008-01-28 13:00:00,50.2,50.4,50.15,50.4,6800.0,34.6443,34.7823,34.6098,34.7823,6800.0
2008-01-28 13:05:00,50.42,50.51,50.35,50.35,17000.0,34.7961,34.8582,34.7478,34.7478,17000.0
2008-01-28 13:10:00,50.35,50.55,50.35,50.41,14300.0,34.7478,34.8858,34.7478,34.7892,14300.0
2008-01-28 13:15:00,50.41,50.53,50.4,50.49,11100.0,34.7892,34.872,34.7823,34.8444,11100.0
2008-01-28 13:20:00,50.48,50.56,50.45,50.56,12700.0,34.8375,34.8927,34.8168,34.8927,12700.0
2008-01-28 13:25:00,50.57,50.57,50.48,50.5,12300.0,34.8996,34.8996,34.8375,34.8513,12300.0
2008-01-28 13:30:00,50.5,50.72,50.49,50.59,21900.0,34.8513,35.0031,34.8444,34.9134,21900.0
2008-01-28 13:35:00,50.59,50.59,50.47,50.52,14400.0,34.9134,34.9134,34.8306,34.8651,14400.0
2008-01-28 13:40:00,50.53,50.58,50.48,50.52,14500.0,34.872,34.9065,34.8375,34.8651,14500.0
2008-01-28 13:45:00,50.48,50.56,50.43,50.54,21700.0,34.8375,34.8927,34.803,34.8789,21700.0
2008-01-28 13:50:00,50.53,50.58,50.46,50.58,23500.0,34.872,34.9065,34.8237,34.9065,23500.0
2008-01-28 13:55:00,50.6,50.61,50.44,50.51,10400.0,34.9203,34.9272,34.8099,34.8582,10400.0
2008-01-28 14:00:00,50.48,50.6,50.45,50.53,11000.0,34.8375,34.9203,34.8168,34.872,11000.0
2008-01-28 14:05:00,50.53,50.56,50.49,50.56,7500.0,34.872,34.8927,34.8444,34.8927,7500.0
2008-01-28 14:10:00,50.56,50.65,50.49,50.54,33300.0,34.8927,34.9548,34.8444,34.8789,33300.0
2008-01-28 14:15:00,50.53,50.62,50.51,50.62,16300.0,34.872,34.9341,34.8582,34.9341,16300.0
2008-01-28 14:20:00,50.63,50.66,50.56,50.6,9600.0,34.941,34.9617,34.8927,34.9203,9600.0
2008-01-28 14:25:00,50.65,50.69,50.61,50.63,8000.0,34.9548,34.9824,34.9272,34.941,8000.0
2008-01-28 14:30:00,50.65,50.86,50.64,50.85,18800.0,34.9548,35.0998,34.9479,35.0929,18800.0
2008-01-28 14:35:00,50.84,50.88,50.78,50.81,18500.0,35.086,35.1136,35.0445,35.0652,18500.0
2008-01-28 14:40:00,50.84,50.97,50.82,50.93,13800.0,35.086,35.1757,35.0721,35.1481,13800.0
2008-01-28 14:45:00,50.94,50.96,50.85,50.92,13100.0,35.155,35.1688,35.0929,35.1412,13100.0
2008-01-28 14:50:00,50.85,50.91,50.78,50.88,23500.0,35.0929,35.1343,35.0445,35.1136,23500.0
2008-01-28 14:55:00,50.89,51.0,50.82,50.96,48800.0,35.1205,35.1964,35.0721,35.1688,48800.0
2008-01-28 15:00:00,50.97,51.0,50.8,50.99,91300.0,35.1757,35.1964,35.0583,35.1895,91300.0
2008-01-28 15:05:00,50.97,51.06,50.83,50.97,60100.0,35.1757,35.2378,35.0791,35.1757,60100.0
2008-01-28 15:10:00,50.97,50.99,50.84,50.87,64700.0,35.1757,35.1895,35.086,35.1067,64700.0
2008-01-28 15:15:00,50.87,51.01,50.84,50.93,37000.0,35.1067,35.2033,35.086,35.1481,37000.0
2008-01-28 15:20:00,50.94,51.05,50.93,51.0,98900.0,35.155,35.2309,35.1481,35.1964,98900.0
2008-01-28 15:25:00,50.98,51.07,50.95,51.05,64800.0,35.1826,35.2447,35.1619,35.2309,64800.0
2008-01-28 15:30:00,51.02,51.2,51.02,51.12,38400.0,35.2102,35.3344,35.2102,35.2792,38400.0
2008-01-28 15:35:00,51.11,51.25,51.04,51.2,56200.0,35.2723,35.3689,35.224,35.3344,56200.0
2008-01-28 15:40:00,51.24,51.75,51.23,51.71,50500.0,35.362,35.714,35.3551,35.6864,50500.0
2008-01-28 15:45:00,51.74,51.74,51.45,51.46,43000.0,35.7071,35.7071,35.5069,35.5138,43000.0
2008-01-28 15:50:00,51.45,51.48,51.28,51.3,77200.0,35.5069,35.5276,35.3896,35.4034,77200.0
2008-01-28 15:55:00,51.29,51.53,51.27,51.53,117400.0,35.3965,35.5621,35.3827,35.5621,117400.0
2008-01-29 09:30:00,51.69,52.0,50.6,52.0,16600.0,35.6726,35.8865,34.9203,35.8865,16600.0
2008-01-29 09:35:00,51.93,52.57,51.93,52.17,23000.0,35.8382,36.2799,35.8382,36.0038,23000.0
2008-01-29 09:40:00,52.06,52.17,51.9,51.95,20300.0,35.9279,36.0038,35.8175,35.852,20300.0
2008-01-29 09:45:00,51.95,52.08,51.91,52.02,32300.0,35.852,35.9417,35.8244,35.9003,32300.0
2008-01-29 09:50:00,52.03,52.05,51.66,51.74,29600.0,35.9072,35.921,35.6519,35.7071,29600.0
2008-01-29 09:55:00,51.77,51.98,51.69,51.83,27000.0,35.7278,35.8727,35.6726,35.7692,27000.0
2008-01-29 10:00:00,51.83,51.91,51.54,51.74,54700.0,35.7692,35.8244,35.569,35.7071,54700.0
2008-01-29 10:05:00,51.75,52.14,51.75,52.04,25000.0,35.714,35.9831,35.714,35.9141,25000.0
2008-01-29 10:10:00,52.05,52.74,51.85,52.63,60700.0,35.921,36.3972,35.783,36.3213,60700.0
2008-01-29 10:15:00,52.61,52.82,52.25,52.34,49200.0,36.3075,36.4524,36.059,36.1211,49200.0
2008-01-29 10:20:00,52.33,52.47,52.28,52.39,18100.0,36.1142,36.2109,36.0797,36.1556,18100.0
2008-01-29 10:25:00,52.37,52.67,52.37,52.63,27600.0,36.1418,36.3489,36.1418,36.3213,27600.0
2008-01-29 10:30:00,52.64,52.87,52.61,52.76,29900.0,36.3282,36.4869,36.3075,36.411,29900.0
2008-01-29 10:35:00,52.75,52.96,52.66,52.87,26100.0,36.4041,36.549,36.342,36.4869,26100.0
2008-01-29 10:40:00,52.82,52.82,52.54,52.8,36100.0,36.4524,36.4524,36.2592,36.4386,36100.0
2008-01-29 10:45:00,52.83,52.83,52.5,52.54,23700.0,36.4593,36.4593,36.2316,36.2592,23700.0
2008-01-29 10:50:00,52.55,52.68,52.53,52.6,20200.0,36.2661,36.3558,36.2523,36.3006,20200.0
2008-01-29 10:55:00,52.63,52.75,52.59,52.64,14000.0,36.3213,36.4041,36.2937,36.3282,14000.0
2008-01-29 11:00:00,52.64,52.73,52.64,52.69,23300.0,36.3282,36.3903,36.3282,36.3627,23300.0
2008-01-29 11:05:00,52.71,52.76,52.67,52.7,23400.0,36.3765,36.411,36.3489,36.3696,23400.0
2008-01-29 11:10:00,52.7,52.75,52.67,52.71,19000.0,36.3696,36.4041,36.3489,36.3765,19000.0
2008-01-29 11:15:00,52.73,52.94,52.7,52.93,27900.0,36.3903,36.5352,36.3696,36.5283,27900.0
2008-01-29 11:20:00,52.92,52.94,52.83,52.93,18100.0,36.5214,36.5352,36.4593,36.5283,18100.0
2008-01-29 11:25:00,52.93,53.11,52.9,52.99,48700.0,36.5283,36.6525,36.5076,36.5697,48700.0
2008-01-29 11:30:00,52.98,53.01,52.87,52.98,23200.0,36.5628,36.5835,36.4869,36.5628,23200.0
2008-01-29 11:35:00,52.98,53.07,52.92,53.05,29700.0,36.5628,36.6249,36.5214,36.6111,29700.0
2008-01-29 11:40:00,53.03,53.06,52.82,52.82,11200.0,36.5973,36.618,36.4524,36.4524,11200.0
2008-01-29 11:45:00,52.81,52.87,52.71,52.84,20500.0,36.4455,36.4869,36.3765,36.4662,20500.0
2008-01-29 11:50:00,52.84,52.97,52.69,52.9,67100.0,36.4662,36.5559,36.3627,36.5076,67100.0
2008-01-29 11:55:00,52.9,53.01,52.88,52.98,23400.0,36.5076,36.5835,36.4938,36.5628,23400.0
2008-01-29 12:00:00,52.93,52.97,52.76,52.79,20000.0,36.5283,36.5559,36.411,36.4317,20000.0
2008-01-29 12:05:00,52.79,52.79,52.66,52.68,25300.0,36.4317,36.4317,36.342,36.3558,25300.0
2008-01-29 12:10:00,52.69,52.69,52.53,52.58,16500.0,36.3627,36.3627,36.2523,36.2868,16500.0
2008-01-29 12:15:00,52.59,52.59,52.39,52.39,21700.0,36.2937,36.2937,36.1556,36.1556,21700.0
2008-01-29 12:20:00,52.41,52.42,52.18,52.24,62800.0,36.1694,36.1763,36.0107,36.0521,62800.0
2008-01-29 12:25:00,52.23,52.4,52.15,52.4,39500.0,36.0452,36.1625,35.99,36.1625,39500.0
2008-01-29 12:30:00,52.4,52.49,52.34,52.4,17200.0,36.1625,36.2247,36.1211,36.1625,17200.0
2008-01-29 12:35:00,52.41,52.43,52.3,52.3,10800.0,36.1694,36.1833,36.0935,36.0935,10800.0
2008-01-29 12:40:00,52.3,52.43,52.28,52.32,13500.0,36.0935,36.1833,36.0797,36.1073,13500.0
2008-01-29 12:45:00,52.35,52.42,52.31,52.36,10800.0,36.128,36.1763,36.1004,36.1349,10800.0
2008-01-29 12:50:00,52.37,52.38,52.28,52.28,5900.0,36.1418,36.1487,36.0797,36.0797,5900.0
2008-01-29 12:55:00,52.27,52.27,52.2,52.2,14200.0,36.0728,36.0728,36.0245,36.0245,14200.0
2008-01-29 13:00:00,52.2,52.22,52.13,52.17,9700.0,36.0245,36.0383,35.9762,36.0038,9700.0
2008-01-29 13:05:00,52.14,52.18,52.02,52.11,12700.0,35.9831,36.0107,35.9003,35.9624,12700.0
2008-01-29 13:10:00,52.14,52.2,52.06,52.08,5500.0,35.9831,36.0245,35.9279,35.9417,5500.0
2008-01-29 13:15:00,52.07,52.19,52.07,52.18,5500.0,35.9348,36.0176,35.9348,36.0107,5500.0
2008-01-29 13:20:00,52.19,52.2,52.1,52.11,6200.0,36.0176,36.0245,35.9555,35.9624,6200.0
2008-01-29 13:25:00,52.13,52.3,52.13,52.23,7800.0,35.9762,36.0935,35.9762,36.0452,7800.0
2008-01-29 13:30:00,52.24,52.28,52.14,52.24,6400.0,36.0521,36.0797,35.9831,36.0521,6400.0
2008-01-29 13:35:00,52.24,52.31,52.21,52.3,8000.0,36.0521,36.1004,36.0314,36.0935,8000.0
2008-01-29 13:40:00,52.3,52.56,52.29,52.51,8000.0,36.0935,36.273,36.0866,36.2385,8000.0
2008-01-29 13:45:00,52.51,52.51,52.27,52.34,10500.0,36.2385,36.2385,36.0728,36.1211,10500.0
2008-01-29 13:50:00,52.33,52.35,52.27,52.35,5300.0,36.1142,36.128,36.0728,36.128,5300.0
2008-01-29 13:55:00,52.33,52.47,52.26,52.33,7200.0,36.1142,36.2109,36.0659,36.1142,7200.0
2008-01-29 14:00:00,52.34,52.45,52.34,52.38,12600.0,36.1211,36.1971,36.1211,36.1487,12600.0
2008-01-29 14:05:00,52.38,52.48,52.35,52.46,14600.0,36.1487,36.2178,36.128,36.204,14600.0
2008-01-29 14:10:00,52.46,52.52,52.4,52.47,13500.0,36.204,36.2454,36.1625,36.2109,13500.0
2008-01-29 14:15:00,52.46,52.55,52.4,52.55,13700.0,36.204,36.2661,36.1625,36.2661,13700.0
2008-01-29 14:20:00,52.51,52.53,52.44,52.53,17400.0,36.2385,36.2523,36.1902,36.2523,17400.0
2008-01-29 14:25:00,52.52,52.57,52.5,52.54,17400.0,36.2454,36.2799,36.2316,36.2592,17400.0
2008-01-29 14:30:00,52.56,52.61,52.53,52.55,11900.0,36.273,36.3075,36.2523,36.2661,11900.0
2008-01-29 14:35:00,52.55,52.63,52.55,52.59,24500.0,36.2661,36.3213,36.2661,36.2937,24500.0
2008-01-29 14:40:00,52.61,52.68,52.54,52.6,24300.0,36.3075,36.3558,36.2592,36.3006,24300.0
2008-01-29 14:45:00,52.59,52.67,52.54,52.61,17000.0,36.2937,36.3489,36.2592,36.3075,17000.0
2008-01-29 14:50:00,52.61,52.75,52.61,52.7,10900.0,36.3075,36.4041,36.3075,36.3696,10900.0
2008-01-29 14:55:00,52.7,52.77,52.68,52.72,10700.0,36.3696,36.4179,36.3558,36.3834,10700.0
2008-01-29 15:00:00,52.72,52.79,52.62,52.77,27700.0,36.3834,36.4317,36.3144,36.4179,27700.0
2008-01-29 15:05:00,52.76,52.9,52.76,52.89,21800.0,36.411,36.5076,36.411,36.5007,21800.0
2008-01-29 15:10:00,52.93,52.93,52.78,52.78,18400.0,36.5283,36.5283,36.4248,36.4248,18400.0
2008-01-29 15:15:00,52.79,52.86,52.75,52.77,29400.0,36.4317,36.48,36.4041,36.4179,29400.0
2008-01-29 15:20:00,52.77,53.05,52.77,53.03,29000.0,36.4179,36.6111,36.4179,36.5973,29000.0
2008-01-29 15:25:00,53.04,53.09,52.91,52.93,22900.0,36.6042,36.6387,36.5145,36.5283,22900.0
2008-01-29 15:30:00,52.93,52.94,52.77,52.82,25200.0,36.5283,36.5352,36.4179,36.4524,25200.0
2008-01-29 15:35:00,52.82,52.98,52.78,52.94,24700.0,36.4524,36.5628,36.4248,36.5352,24700.0
2008-01-29 15:40:00,52.93,52.95,52.77,52.83,32400.0,36.5283,36.5421,36.4179,36.4593,32400.0
2008-01-29 15:45:00,52.84,52.85,52.74,52.75,32600.0,36.4662,36.4731,36.3972,36.4041,32600.0
2008-01-29 15:50:00,52.78,52.99,52.75,52.82,42700.0,36.4248,36.5697,36.4041,36.4524,42700.0
2008-01-29 15:55:00,52.86,52.94,52.76,52.87,77100.0,36.48,36.5352,36.411,36.4869,77100.0
2008-01-30 09:30:00,52.54,53.18,52.28,52.65,1700.0,36.2592,36.7008,36.0797,36.3351,1700.0
2008-01-30 09:35:00,53.11,53.59,52.73,53.21,68400.0,36.6525,36.9838,36.3903,36.7215,68400.0
2008-01-30 09:40:00,53.17,53.34,52.8,53.34,18600.0,36.6939,36.8113,36.4386,36.8113,18600.0
2008-01-30 09:45:00,53.35,53.73,53.19,53.26,39200.0,36.8182,37.0804,36.7077,36.7561,39200.0
2008-01-30 09:50:00,53.3,53.43,53.2,53.34,26500.0,36.7837,36.8734,36.7146,36.8113,26500.0
2008-01-30 09:55:00,53.32,53.35,53.2,53.25,23800.0,36.7975,36.8182,36.7146,36.7492,23800.0
2008-01-30 10:00:00,53.22,53.37,53.13,53.13,23900.0,36.7284,36.832,36.6663,36.6663,23900.0
2008-01-30 10:05:00,53.11,53.33,53.02,53.27,21000.0,36.6525,36.8044,36.5904,36.763,21000.0
2008-01-30 10:10:00,53.23,53.47,53.23,53.33,83800.0,36.7354,36.901,36.7354,36.8044,83800.0
2008-01-30 10:15:00,53.33,53.63,53.33,53.57,37200.0,36.8044,37.0114,36.8044,36.97,37200.0
2008-01-30 10:20:00,53.58,53.77,53.58,53.7,17200.0,36.9769,37.108,36.9769,37.0597,17200.0
2008-01-30 10:25:00,53.74,53.82,53.68,53.72,19600.0,37.0873,37.1425,37.0459,37.0735,19600.0
2008-01-30 10:30:00,53.74,54.17,53.7,54.14,63600.0,37.0873,37.3841,37.0597,37.3634,63600.0
2008-01-30 10:35:00,54.14,54.15,53.88,53.91,21400.0,37.3634,37.3703,37.1839,37.2046,21400.0
2008-01-30 10:40:00,53.91,54.09,53.8,54.02,19100.0,37.2046,37.3289,37.1287,37.2805,19100.0
2008-01-30 10:45:00,53.99,54.08,53.97,54.0,9100.0,37.2598,37.322,37.246,37.2667,9100.0
2008-01-30 10:50:00,54.0,54.38,53.92,54.38,25800.0,37.2667,37.529,37.2115,37.529,25800.0
2008-01-30 10:55:00,54.37,54.66,54.3,54.66,42200.0,37.5221,37.7222,37.4738,37.7222,42200.0
2008-01-30 11:00:00,54.66,54.75,54.47,54.61,48500.0,37.7222,37.7843,37.5911,37.6877,48500.0
2008-01-30 11:05:00,54.62,54.74,54.5,54.62,35000.0,37.6946,37.7774,37.6118,37.6946,35000.0
2008-01-30 11:10:00,54.62,54.67,54.46,54.56,22100.0,37.6946,37.7291,37.5842,37.6532,22100.0
2008-01-30 11:15:00,54.57,54.57,54.45,54.49,19200.0,37.6601,37.6601,37.5773,37.6049,19200.0
2008-01-30 11:20:00,54.5,54.52,54.42,54.42,141700.0,37.6118,37.6256,37.5566,37.5566,141700.0
2008-01-30 11:25:00,54.41,54.41,53.98,53.98,10600.0,37.5497,37.5497,37.2529,37.2529,10600.0
2008-01-30 11:30:00,54.0,54.0,53.8,53.82,16800.0,37.2667,37.2667,37.1287,37.1425,16800.0
2008-01-30 11:35:00,53.86,53.94,53.8,53.84,36600.0,37.1701,37.2253,37.1287,37.1563,36600.0
2008-01-30 11:40:00,53.84,53.9,53.78,53.86,56700.0,37.1563,37.1977,37.1149,37.1701,56700.0
2008-01-30 11:45:00,53.79,53.92,53.79,53.86,31400.0,37.1218,37.2115,37.1218,37.1701,31400.0
2008-01-30 11:50:00,53.83,53.91,53.78,53.79,24100.0,37.1494,37.2046,37.1149,37.1218,24100.0
2008-01-30 11:55:00,53.79,53.9,53.75,53.8,31800.0,37.1218,37.1977,37.0942,37.1287,31800.0
2008-01-30 12:00:00,53.85,53.9,53.76,53.85,25900.0,37.1632,37.1977,37.1011,37.1632,25900.0
2008-01-30 12:05:00,53.84,53.93,53.78,53.85,45300.0,37.1563,37.2184,37.1149,37.1632,45300.0
2008-01-30 12:10:00,53.85,53.89,53.81,53.86,13700.0,37.1632,37.1908,37.1356,37.1701,13700.0
2008-01-30 12:15:00,53.84,53.88,53.8,53.81,22300.0,37.1563,37.1839,37.1287,37.1356,22300.0
2008-01-30 12:20:00,53.82,53.84,53.54,53.62,32400.0,37.1425,37.1563,36.9493,37.0045,32400.0
2008-01-30 12:25:00,53.64,53.64,53.5,53.52,11300.0,37.0183,37.0183,36.9217,36.9355,11300.0
2008-01-30 12:30:00,53.52,53.59,53.5,53.5,19000.0,36.9355,36.9838,36.9217,36.9217,19000.0
2008-01-30 12:35:00,53.5,53.55,53.49,53.55,27700.0,36.9217,36.9562,36.9148,36.9562,27700.0
2008-01-30 12:40:00,53.54,53.6,53.51,53.59,12400.0,36.9493,36.9907,36.9286,36.9838,12400.0
2008-01-30 12:45:00,53.6,53.6,53.5,53.53,15200.0,36.9907,36.9907,36.9217,36.9424,15200.0
2008-01-30 12:50:00,53.54,53.54,53.48,53.51,14800.0,36.9493,36.9493,36.9079,36.9286,14800.0
2008-01-30 12:55:00,53.51,53.53,53.47,53.51,12200.0,36.9286,36.9424,36.901,36.9286,12200.0
2008-01-30 13:00:00,53.51,53.62,53.49,53.62,14600.0,36.9286,37.0045,36.9148,37.0045,14600.0
2008-01-30 13:05:00,53.63,53.64,53.55,53.58,6700.0,37.0114,37.0183,36.9562,36.9769,6700.0
2008-01-30 13:10:00,53.57,53.6,53.5,53.58,11700.0,36.97,36.9907,36.9217,36.9769,11700.0
2008-01-30 13:15:00,53.59,53.67,53.55,53.63,12800.0,36.9838,37.039,36.9562,37.0114,12800.0
2008-01-30 13:20:00,53.62,53.67,53.56,53.64,9000.0,37.0045,37.039,36.9631,37.0183,9000.0
2008-01-30 13:25:00,53.63,53.63,53.51,53.58,15000.0,37.0114,37.0114,36.9286,36.9769,15000.0
2008-01-30 13:30:00,53.58,53.6,53.48,53.52,11600.0,36.9769,36.9907,36.9079,36.9355,11600.0
2008-01-30 13:35:00,53.53,53.57,53.52,53.56,8600.0,36.9424,36.97,36.9355,36.9631,8600.0
2008-01-30 13:40:00,53.57,53.6,53.53,53.57,8300.0,36.97,36.9907,36.9424,36.97,8300.0
2008-01-30 13:45:00,53.59,53.6,53.52,53.6,13800.0,36.9838,36.9907,36.9355,36.9907,13800.0
2008-01-30 13:50:00,53.6,53.67,53.59,53.65,8000.0,36.9907,37.039,36.9838,37.0252,8000.0
2008-01-30 13:55:00,53.65,53.67,53.5,53.56,13700.0,37.0252,37.039,36.9217,36.9631,13700.0
2008-01-30 14:00:00,53.55,53.76,53.53,53.73,18600.0,36.9562,37.1011,36.9424,37.0804,18600.0
2008-01-30 14:05:00,53.72,53.75,53.42,53.61,52000.0,37.0735,37.0942,36.8665,36.9976,52000.0
2008-01-30 14:10:00,53.6,54.2,53.6,54.19,14300.0,36.9907,37.4048,36.9907,37.3979,14300.0
2008-01-30 14:15:00,54.16,54.8,54.12,54.43,54000.0,37.3772,37.8188,37.3496,37.5635,54000.0
2008-01-30 14:20:00,54.54,54.76,54.12,54.55,53300.0,37.6394,37.7912,37.3496,37.6463,53300.0
2008-01-30 14:25:00,54.73,55.09,54.48,54.96,64000.0,37.7705,38.019,37.598,37.9293,64000.0
2008-01-30 14:30:00,54.95,55.04,54.22,54.31,43200.0,37.9224,37.9845,37.4186,37.4807,43200.0
2008-01-30 14:35:00,54.27,54.38,54.02,54.14,37800.0,37.4531,37.529,37.2805,37.3634,37800.0
2008-01-30 14:40:00,54.15,54.45,54.13,54.45,29200.0,37.3703,37.5773,37.3565,37.5773,29200.0
2008-01-30 14:45:00,54.42,54.79,54.13,54.63,30600.0,37.5566,37.8119,37.3565,37.7015,30600.0
2008-01-30 14:50:00,54.6,55.16,54.59,55.05,47400.0,37.6808,38.0673,37.6739,37.9914,47400.0
2008-01-30 14:55:00,55.09,55.32,55.01,55.3,37400.0,38.019,38.1777,37.9638,38.1639,37400.0
2008-01-30 15:00:00,55.31,55.31,55.04,55.06,36300.0,38.1708,38.1708,37.9845,37.9983,36300.0
2008-01-30 15:05:00,55.07,55.41,55.06,55.25,63600.0,38.0052,38.2398,37.9983,38.1294,63600.0
2008-01-30 15:10:00,55.24,55.31,54.75,54.76,69500.0,38.1225,38.1708,37.7843,37.7912,69500.0
2008-01-30 15:15:00,54.78,54.96,54.65,54.68,101200.0,37.805,37.9293,37.7153,37.736,101200.0
2008-01-30 15:20:00,54.68,54.84,54.42,54.43,37900.0,37.736,37.8465,37.5566,37.5635,37900.0
2008-01-30 15:25:00,54.42,54.52,54.33,54.42,38200.0,37.5566,37.6256,37.4945,37.5566,38200.0
2008-01-30 15:30:00,54.4,54.5,54.06,54.06,31000.0,37.5428,37.6118,37.3082,37.3082,31000.0
2008-01-30 15:35:00,54.04,54.08,53.58,53.83,51600.0,37.2944,37.322,36.9769,37.1494,51600.0
2008-01-30 15:40:00,53.77,53.88,53.4,53.4,63100.0,37.108,37.1839,36.8527,36.8527,63100.0
2008-01-30 15:45:00,53.4,53.45,53.2,53.45,72200.0,36.8527,36.8872,36.7146,36.8872,72200.0
2008-01-30 15:50:00,53.44,53.62,53.23,53.52,85600.0,36.8803,37.0045,36.7354,36.9355,85600.0
2008-01-30 15:55:00,53.54,53.61,53.36,53.36,181900.0,36.9493,36.9976,36.8251,36.8251,181900.0
2008-01-31 09:30:00,52.43,52.43,50.98,51.13,58400.0,36.2814,36.2814,35.278,35.3818,58400.0
2008-01-31 09:35:00,51.17,51.8,51.17,51.47,42200.0,35.4095,35.8454,35.4095,35.6171,42200.0
2008-01-31 09:40:00,51.5,51.61,51.26,51.26,65600.0,35.6378,35.7139,35.4717,35.4717,65600.0
2008-01-31 09:45:00,51.26,51.57,51.2,51.55,34000.0,35.4717,35.6863,35.4302,35.6724,34000.0
2008-01-31 09:50:00,51.54,51.96,51.48,51.91,44300.0,35.6655,35.9561,35.624,35.9215,44300.0
2008-01-31 09:55:00,51.92,52.35,51.91,52.26,24100.0,35.9285,36.226,35.9215,36.1637,24100.0
2008-01-31 10:00:00,52.23,52.5,52.2,52.36,35000.0,36.143,36.3298,36.1222,36.2329,35000.0
2008-01-31 10:05:00,52.37,52.93,52.33,52.84,54300.0,36.2399,36.6274,36.2122,36.5651,54300.0
2008-01-31 10:10:00,52.87,53.32,52.78,53.18,59600.0,36.5859,36.8973,36.5236,36.8004,59600.0
2008-01-31 10:15:00,53.14,53.14,52.57,52.67,33500.0,36.7727,36.7727,36.3783,36.4475,33500.0
2008-01-31 10:20:00,52.68,52.81,52.61,52.75,25800.0,36.4544,36.5443,36.4059,36.5028,25800.0
2008-01-31 10:25:00,52.75,53.17,52.73,53.16,35600.0,36.5028,36.7935,36.489,36.7865,35600.0
2008-01-31 10:30:00,53.14,53.17,52.86,53.08,34200.0,36.7727,36.7935,36.5789,36.7312,34200.0
2008-01-31 10:35:00,53.13,53.15,52.8,52.98,26400.0,36.7658,36.7796,36.5374,36.662,26400.0
2008-01-31 10:40:00,52.96,53.13,52.92,52.99,14000.0,36.6481,36.7658,36.6205,36.6689,14000.0
2008-01-31 10:45:00,52.96,53.28,52.93,53.23,42700.0,36.6481,36.8696,36.6274,36.835,42700.0
2008-01-31 10:50:00,53.31,53.4,53.24,53.4,29500.0,36.8903,36.9526,36.8419,36.9526,29500.0
2008-01-31 10:55:00,53.4,53.56,53.28,53.46,19800.0,36.9526,37.0633,36.8696,36.9941,19800.0
2008-01-31 11:00:00,53.47,53.74,53.45,53.67,32400.0,37.0011,37.1879,36.9872,37.1395,32400.0
2008-01-31 11:05:00,53.64,53.64,53.2,53.22,12400.0,37.1187,37.1187,36.8142,36.8281,12400.0
2008-01-31 11:10:00,53.22,53.4,53.17,53.34,12300.0,36.8281,36.9526,36.7935,36.9111,12300.0
2008-01-31 11:15:00,53.4,53.43,53.22,53.37,12600.0,36.9526,36.9734,36.8281,36.9319,12600.0
2008-01-31 11:20:00,53.34,53.74,53.33,53.7,29600.0,36.9111,37.1879,36.9042,37.1602,29600.0
2008-01-31 11:25:00,53.73,54.1,53.71,54.02,12200.0,37.181,37.437,37.1671,37.3817,12200.0
2008-01-31 11:30:00,54.02,54.31,53.95,54.15,33500.0,37.3817,37.5823,37.3332,37.4716,33500.0
2008-01-31 11:35:00,54.12,54.12,53.89,53.89,9200.0,37.4509,37.4509,37.2917,37.2917,9200.0
2008-01-31 11:40:00,53.93,54.01,53.89,53.97,20100.0,37.3194,37.3747,37.2917,37.3471,20100.0
2008-01-31 11:45:00,53.98,54.58,53.98,54.48,32200.0,37.354,37.7692,37.354,37.7,32200.0
2008-01-31 11:50:00,54.52,55.25,54.52,55.19,42800.0,37.7277,38.2328,37.7277,38.1913,42800.0
2008-01-31 11:55:00,55.15,55.3,54.96,55.1,61600.0,38.1636,38.2674,38.0321,38.129,61600.0
2008-01-31 12:00:00,55.1,55.28,55.01,55.02,58100.0,38.129,38.2536,38.0667,38.0737,58100.0
2008-01-31 12:05:00,55.06,55.1,54.65,54.78,51500.0,38.1013,38.129,37.8176,37.9076,51500.0
2008-01-31 12:10:00,54.78,54.97,54.59,54.84,48000.0,37.9076,38.0391,37.7761,37.9491,48000.0
2008-01-31 12:15:00,54.82,54.83,54.54,54.55,27700.0,37.9353,37.9422,37.7415,37.7484,27700.0
2008-01-31 12:20:00,54.55,55.0,54.55,54.91,54700.0,37.7484,38.0598,37.7484,37.9975,54700.0
2008-01-31 12:25:00,54.92,55.08,54.7,55.01,35400.0,38.0045,38.1152,37.8522,38.0667,35400.0
2008-01-31 12:30:00,55.02,55.1,54.78,54.9,28400.0,38.0737,38.129,37.9076,37.9906,28400.0
2008-01-31 12:35:00,54.9,55.31,54.86,55.31,46900.0,37.9906,38.2743,37.9629,38.2743,46900.0
2008-01-31 12:40:00,55.3,55.3,54.84,54.9,21500.0,38.2674,38.2674,37.9491,37.9906,21500.0
2008-01-31 12:45:00,54.85,54.99,54.77,54.85,21200.0,37.956,38.0529,37.9007,37.956,21200.0
2008-01-31 12:50:00,54.84,54.88,54.53,54.61,42400.0,37.9491,37.9768,37.7346,37.7899,42400.0
2008-01-31 12:55:00,54.59,54.89,54.48,54.76,41200.0,37.7761,37.9837,37.7,37.8937,41200.0
2008-01-31 13:00:00,54.81,55.02,54.73,54.94,41900.0,37.9283,38.0737,37.873,38.0183,41900.0
2008-01-31 13:05:00,54.95,54.95,54.7,54.75,38300.0,38.0252,38.0252,37.8522,37.8868,38300.0
2008-01-31 13:10:00,54.75,54.89,54.71,54.75,22500.0,37.8868,37.9837,37.8591,37.8868,22500.0
2008-01-31 13:15:00,54.73,54.79,54.59,54.7,44600.0,37.873,37.9145,37.7761,37.8522,44600.0
2008-01-31 13:20:00,54.7,54.76,54.55,54.64,20000.0,37.8522,37.8937,37.7484,37.8107,20000.0
2008-01-31 13:25:00,54.61,54.88,54.6,54.79,18500.0,37.7899,37.9768,37.783,37.9145,18500.0
2008-01-31 13:30:00,54.8,54.84,54.71,54.74,10300.0,37.9214,37.9491,37.8591,37.8799,10300.0
2008-01-31 13:35:00,54.74,54.85,54.65,54.75,25000.0,37.8799,37.956,37.8176,37.8868,25000.0
2008-01-31 13:40:00,54.78,55.03,54.75,54.9,31000.0,37.9076,38.0806,37.8868,37.9906,31000.0
2008-01-31 13:45:00,54.91,54.94,54.73,54.94,26700.0,37.9975,38.0183,37.873,38.0183,26700.0
2008-01-31 13:50:00,54.94,55.09,54.82,54.87,19700.0,38.0183,38.1221,37.9353,37.9699,19700.0
2008-01-31 13:55:00,54.86,54.87,54.68,54.87,28200.0,37.9629,37.9699,37.8384,37.9699,28200.0
2008-01-31 14:00:00,54.87,55.08,54.81,54.93,33200.0,37.9699,38.1152,37.9283,38.0114,33200.0
2008-01-31 14:05:00,54.97,55.06,54.91,54.98,34100.0,38.0391,38.1013,37.9975,38.046,34100.0
2008-01-31 14:10:00,54.98,55.22,54.96,55.14,22100.0,38.046,38.212,38.0321,38.1567,22100.0
2008-01-31 14:15:00,55.14,55.2,55.05,55.13,24400.0,38.1567,38.1982,38.0944,38.1498,24400.0
2008-01-31 14:20:00,55.12,55.28,55.04,55.21,24900.0,38.1429,38.2536,38.0875,38.2051,24900.0
2008-01-31 14:25:00,55.22,55.27,55.14,55.2,31300.0,38.212,38.2466,38.1567,38.1982,31300.0
2008-01-31 14:30:00,55.14,55.27,55.02,55.27,34400.0,38.1567,38.2466,38.0737,38.2466,34400.0
2008-01-31 14:35:00,55.27,55.32,54.95,55.05,32700.0,38.2466,38.2812,38.0252,38.0944,32700.0
2008-01-31 14:40:00,55.02,55.14,54.93,55.03,36800.0,38.0737,38.1567,38.0114,38.0806,36800.0
2008-01-31 14:45:00,55.01,55.24,55.01,55.12,26700.0,38.0667,38.2259,38.0667,38.1429,26700.0
2008-01-31 14:50:00,55.12,55.26,54.91,55.06,39500.0,38.1429,38.2397,37.9975,38.1013,39500.0
2008-01-31 14:55:00,55.04,55.4,55.02,55.4,38100.0,38.0875,38.3366,38.0737,38.3366,38100.0
2008-01-31 15:00:00,55.38,55.55,55.24,55.36,50200.0,38.3228,38.4404,38.2259,38.3089,50200.0
2008-01-31 15:05:00,55.36,55.56,55.29,55.53,42000.0,38.3089,38.4473,38.2605,38.4266,42000.0
2008-01-31 15:10:00,55.53,55.56,55.41,55.48,39600.0,38.4266,38.4473,38.3435,38.392,39600.0
2008-01-31 15:15:00,55.47,55.56,55.46,55.51,25200.0,38.385,38.4473,38.3781,38.4127,25200.0
2008-01-31 15:20:00,55.49,55.62,55.45,55.54,44100.0,38.3989,38.4888,38.3712,38.4335,44100.0
2008-01-31 15:25:00,55.54,55.64,55.48,55.5,35200.0,38.4335,38.5027,38.392,38.4058,35200.0
2008-01-31 15:30:00,55.51,55.64,55.47,55.54,47000.0,38.4127,38.5027,38.385,38.4335,47000.0
2008-01-31 15:35:00,55.56,55.83,55.5,55.82,55200.0,38.4473,38.6342,38.4058,38.6272,55200.0
2008-01-31 15:40:00,55.8,55.81,55.64,55.69,63800.0,38.6134,38.6203,38.5027,38.5373,63800.0
2008-01-31 15:45:00,55.69,55.8,55.64,55.7,73200.0,38.5373,38.6134,38.5027,38.5442,73200.0
2008-01-31 15:50:00,55.7,55.87,55.33,55.41,181300.0,38.5442,38.6618,38.2882,38.3435,181300.0
2008-01-31 15:55:00,55.43,55.49,55.16,55.35,91900.0,38.3574,38.3989,38.1705,38.302,91900.0
2008-02-01 09:30:00,55.12,56.18,55.06,56.15,33500.0,38.1429,38.8764,38.1013,38.8556,33500.0
2008-02-01 09:35:00,56.03,56.08,55.41,55.69,22300.0,38.7726,38.8072,38.3435,38.5373,22300.0
2008-02-01 09:40:00,55.69,55.69,55.11,55.44,19200.0,38.5373,38.5373,38.1359,38.3643,19200.0
2008-02-01 09:45:00,55.41,55.82,55.39,55.64,30600.0,38.3435,38.6272,38.3297,38.5027,30600.0
2008-02-01 09:50:00,55.64,56.08,55.52,55.71,28900.0,38.5027,38.8072,38.4196,38.5511,28900.0
2008-02-01 09:55:00,55.72,55.94,55.72,55.77,10600.0,38.558,38.7103,38.558,38.5926,10600.0
2008-02-01 10:00:00,55.72,56.27,55.72,56.13,40600.0,38.558,38.9386,38.558,38.8418,40600.0
2008-02-01 10:05:00,56.11,56.25,56.04,56.06,55900.0,38.8279,38.9248,38.7795,38.7933,55900.0
2008-02-01 10:10:00,56.08,56.39,56.04,56.32,43000.0,38.8072,39.0217,38.7795,38.9732,43000.0
2008-02-01 10:15:00,56.33,56.39,56.2,56.32,51500.0,38.9802,39.0217,38.8902,38.9732,51500.0
2008-02-01 10:20:00,56.3,56.34,56.16,56.24,30900.0,38.9594,38.9871,38.8625,38.9179,30900.0
2008-02-01 10:25:00,56.23,56.26,56.07,56.22,30600.0,38.911,38.9317,38.8002,38.904,30600.0
2008-02-01 10:30:00,56.19,56.25,55.86,55.87,25000.0,38.8833,38.9248,38.6549,38.6618,25000.0
2008-02-01 10:35:00,55.86,56.14,55.84,56.11,33200.0,38.6549,38.8487,38.6411,38.8279,33200.0
2008-02-01 10:40:00,56.11,56.11,55.84,55.91,32300.0,38.8279,38.8279,38.6411,38.6895,32300.0
2008-02-01 10:45:00,55.91,56.16,55.83,55.9,61800.0,38.6895,38.8625,38.6342,38.6826,61800.0
2008-02-01 10:50:00,55.92,56.26,55.9,56.19,43400.0,38.6964,38.9317,38.6826,38.8833,43400.0
2008-02-01 10:55:00,56.21,56.21,56.03,56.08,23100.0,38.8971,38.8971,38.7726,38.8072,23100.0
2008-02-01 11:00:00,56.08,56.15,55.95,56.05,22600.0,38.8072,38.8556,38.7172,38.7864,22600.0
2008-02-01 11:05:00,56.05,56.09,55.87,56.03,20500.0,38.7864,38.8141,38.6618,38.7726,20500.0
2008-02-01 11:10:00,56.03,56.09,55.84,56.05,21800.0,38.7726,38.8141,38.6411,38.7864,21800.0
2008-02-01 11:15:00,56.04,56.15,56.03,56.03,16000.0,38.7795,38.8556,38.7726,38.7726,16000.0
2008-02-01 11:20:00,56.06,56.18,56.06,56.11,12500.0,38.7933,38.8764,38.7933,38.8279,12500.0
2008-02-01 11:25:00,56.11,56.16,55.86,55.91,68200.0,38.8279,38.8625,38.6549,38.6895,68200.0
2008-02-01 11:30:00,55.91,56.04,55.83,55.98,45200.0,38.6895,38.7795,38.6342,38.738,45200.0
2008-02-01 11:35:00,55.97,56.04,55.93,56.03,12300.0,38.731,38.7795,38.7034,38.7726,12300.0
2008-02-01 11:40:00,56.03,56.2,56.01,56.15,30800.0,38.7726,38.8902,38.7587,38.8556,30800.0
2008-02-01 11:45:00,56.15,56.31,56.12,56.31,70200.0,38.8556,38.9663,38.8348,38.9663,70200.0
2008-02-01 11:50:00,56.33,56.33,56.18,56.26,54400.0,38.9802,38.9802,38.8764,38.9317,54400.0
2008-02-01 11:55:00,56.25,56.45,56.25,56.39,27900.0,38.9248,39.0632,38.9248,39.0217,27900.0
2008-02-01 12:00:00,56.4,56.45,56.26,56.43,18400.0,39.0286,39.0632,38.9317,39.0494,18400.0
2008-02-01 12:05:00,56.44,56.54,56.37,56.4,24800.0,39.0563,39.1255,39.0078,39.0286,24800.0
2008-02-01 12:10:00,56.39,56.47,56.21,56.36,53800.0,39.0217,39.077,38.8971,39.0009,53800.0
2008-02-01 12:15:00,56.37,56.48,56.28,56.34,22300.0,39.0078,39.084,38.9456,38.9871,22300.0
2008-02-01 12:20:00,56.38,56.4,56.18,56.35,32300.0,39.0148,39.0286,38.8764,38.994,32300.0
2008-02-01 12:25:00,56.31,56.35,56.23,56.3,17800.0,38.9663,38.994,38.911,38.9594,17800.0
2008-02-01 12:30:00,56.27,56.32,56.18,56.3,20200.0,38.9386,38.9732,38.8764,38.9594,20200.0
2008-02-01 12:35:00,56.33,56.35,56.16,56.29,15600.0,38.9802,38.994,38.8625,38.9525,15600.0
2008-02-01 12:40:00,56.3,56.36,56.24,56.33,13500.0,38.9594,39.0009,38.9179,38.9802,13500.0
2008-02-01 12:45:00,56.3,56.39,56.24,56.33,24700.0,38.9594,39.0217,38.9179,38.9802,24700.0
2008-02-01 12:50:00,56.34,56.43,56.25,56.4,20400.0,38.9871,39.0494,38.9248,39.0286,20400.0
2008-02-01 12:55:00,56.41,56.5,56.34,56.34,16900.0,39.0355,39.0978,38.9871,38.9871,16900.0
2008-02-01 13:00:00,56.34,56.51,56.31,56.45,21900.0,38.9871,39.1047,38.9663,39.0632,21900.0
2008-02-01 13:05:00,56.44,56.53,56.37,56.48,12800.0,39.0563,39.1186,39.0078,39.084,12800.0
2008-02-01 13:10:00,56.48,56.49,56.38,56.38,7400.0,39.084,39.0909,39.0148,39.0148,7400.0
2008-02-01 13:15:00,56.38,56.5,56.35,56.43,21200.0,39.0148,39.0978,38.994,39.0494,21200.0
2008-02-01 13:20:00,56.41,56.82,56.41,56.82,38100.0,39.0355,39.3192,39.0355,39.3192,38100.0
2008-02-01 13:25:00,56.79,56.9,56.65,56.82,27900.0,39.2985,39.3746,39.2016,39.3192,27900.0
2008-02-01 13:30:00,56.79,56.96,56.74,56.85,37600.0,39.2985,39.4161,39.2639,39.34,37600.0
2008-02-01 13:35:00,56.83,56.95,56.79,56.89,44200.0,39.3262,39.4092,39.2985,39.3677,44200.0
2008-02-01 13:40:00,56.87,56.95,56.79,56.88,17800.0,39.3538,39.4092,39.2985,39.3608,17800.0
2008-02-01 13:45:00,56.85,57.02,56.8,56.97,26100.0,39.34,39.4576,39.3054,39.423,26100.0
2008-02-01 13:50:00,56.95,57.06,56.87,56.94,21500.0,39.4092,39.4853,39.3538,39.4023,21500.0
2008-02-01 13:55:00,56.94,56.99,56.7,56.71,20800.0,39.4023,39.4369,39.2362,39.2431,20800.0
2008-02-01 14:00:00,56.7,56.81,56.62,56.76,23400.0,39.2362,39.3123,39.1808,39.2777,23400.0
2008-02-01 14:05:00,56.72,56.93,56.72,56.9,16100.0,39.25,39.3954,39.25,39.3746,16100.0
2008-02-01 14:10:00,56.89,56.98,56.85,56.94,21200.0,39.3677,39.43,39.34,39.4023,21200.0
2008-02-01 14:15:00,56.94,56.94,56.81,56.91,24000.0,39.4023,39.4023,39.3123,39.3815,24000.0
2008-02-01 14:20:00,56.92,57.09,56.89,56.98,39400.0,39.3884,39.5061,39.3677,39.43,39400.0
2008-02-01 14:25:00,56.99,57.12,56.92,57.01,12300.0,39.4369,39.5268,39.3884,39.4507,12300.0
2008-02-01 14:30:00,57.0,57.25,57.0,57.2,31000.0,39.4438,39.6168,39.4438,39.5822,31000.0
2008-02-01 14:35:00,57.2,57.35,57.08,57.3,26400.0,39.5822,39.686,39.4992,39.6514,26400.0
2008-02-01 14:40:00,57.3,57.41,57.18,57.2,19600.0,39.6514,39.7275,39.5684,39.5822,19600.0
2008-02-01 14:45:00,57.15,57.33,57.1,57.3,22900.0,39.5476,39.6722,39.513,39.6514,22900.0
2008-02-01 14:50:00,57.3,57.41,57.21,57.21,24500.0,39.6514,39.7275,39.5891,39.5891,24500.0
2008-02-01 14:55:00,57.24,57.44,57.21,57.36,24800.0,39.6099,39.7483,39.5891,39.6929,24800.0
2008-02-01 15:00:00,57.37,57.38,57.25,57.34,29200.0,39.6998,39.7068,39.6168,39.6791,29200.0
2008-02-01 15:05:00,57.35,57.52,57.31,57.46,44200.0,39.686,39.8036,39.6583,39.7621,44200.0
2008-02-01 15:10:00,57.46,57.55,57.27,57.33,42700.0,39.7621,39.8244,39.6306,39.6722,42700.0
2008-02-01 15:15:00,57.34,57.4,57.08,57.28,52400.0,39.6791,39.7206,39.4992,39.6376,52400.0
2008-02-01 15:20:00,57.28,57.34,57.1,57.17,53700.0,39.6376,39.6791,39.513,39.5614,53700.0
2008-02-01 15:25:00,57.2,57.36,57.05,57.19,21800.0,39.5822,39.6929,39.4784,39.5753,21800.0
2008-02-01 15:30:00,57.18,57.4,57.08,57.3,30400.0,39.5684,39.7206,39.4992,39.6514,30400.0
2008-02-01 15:35:00,57.3,57.32,56.98,56.98,32700.0,39.6514,39.6652,39.43,39.43,32700.0
2008-02-01 15:40:00,57.0,57.08,56.94,56.96,111500.0,39.4438,39.4992,39.4023,39.4161,111500.0
2008-02-01 15:45:00,56.95,57.04,56.85,56.9,176000.0,39.4092,39.4715,39.34,39.3746,176000.0
2008-02-01 15:50:00,56.9,57.07,56.84,57.03,130700.0,39.3746,39.4922,39.3331,39.4646,130700.0
2008-02-01 15:55:00,57.01,57.09,56.89,57.09,92300.0,39.4507,39.5061,39.3677,39.5061,92300.0
2008-02-04 09:30:00,56.28,56.68,56.19,56.53,32800.0,38.9456,39.2224,38.8833,39.1186,32800.0
2008-02-04 09:35:00,56.53,56.88,56.44,56.51,59300.0,39.1186,39.3608,39.0563,39.1047,59300.0
2008-02-04 09:40:00,56.5,56.94,56.5,56.86,39500.0,39.0978,39.4023,39.0978,39.3469,39500.0
2008-02-04 09:45:00,56.81,56.87,56.7,56.8,35200.0,39.3123,39.3538,39.2362,39.3054,35200.0
2008-02-04 09:50:00,56.76,56.78,56.53,56.65,34900.0,39.2777,39.2916,39.1186,39.2016,34900.0
2008-02-04 09:55:00,56.65,56.83,56.6,56.67,39500.0,39.2016,39.3262,39.167,39.2154,39500.0
2008-02-04 10:00:00,56.7,56.8,56.51,56.76,56200.0,39.2362,39.3054,39.1047,39.2777,56200.0
2008-02-04 10:05:00,56.77,56.8,56.56,56.62,44600.0,39.2846,39.3054,39.1393,39.1808,44600.0
2008-02-04 10:10:00,56.66,56.8,56.62,56.79,34400.0,39.2085,39.3054,39.1808,39.2985,34400.0
2008-02-04 10:15:00,56.79,56.8,56.69,56.76,115700.0,39.2985,39.3054,39.2293,39.2777,115700.0
2008-02-04 10:20:00,56.75,56.8,56.64,56.75,42700.0,39.2708,39.3054,39.1947,39.2708,42700.0
2008-02-04 10:25:00,56.76,56.79,56.61,56.71,236500.0,39.2777,39.2985,39.1739,39.2431,236500.0
2008-02-04 10:30:00,56.72,56.81,56.5,56.5,54700.0,39.25,39.3123,39.0978,39.0978,54700.0
2008-02-04 10:35:00,56.5,56.54,56.25,56.35,58100.0,39.0978,39.1255,38.9248,38.994,58100.0
2008-02-04 10:40:00,56.35,56.46,55.94,56.04,64300.0,38.994,39.0701,38.7103,38.7795,64300.0
2008-02-04 10:45:00,56.07,56.1,55.88,56.02,56800.0,38.8002,38.821,38.6688,38.7656,56800.0
2008-02-04 10:50:00,56.04,56.1,55.86,56.08,35400.0,38.7795,38.821,38.6549,38.8072,35400.0
2008-02-04 10:55:00,56.03,56.1,55.8,55.8,34700.0,38.7726,38.821,38.6134,38.6134,34700.0
2008-02-04 11:00:00,55.84,56.13,55.81,56.03,72800.0,38.6411,38.8418,38.6203,38.7726,72800.0
2008-02-04 11:05:00,56.04,56.07,55.9,55.94,33300.0,38.7795,38.8002,38.6826,38.7103,33300.0
2008-02-04 11:10:00,55.96,56.1,55.87,55.95,46100.0,38.7241,38.821,38.6618,38.7172,46100.0
2008-02-04 11:15:00,55.95,56.0,55.77,55.77,26600.0,38.7172,38.7518,38.5926,38.5926,26600.0
2008-02-04 11:20:00,55.75,56.05,55.75,55.96,106500.0,38.5788,38.7864,38.5788,38.7241,106500.0
2008-02-04 11:25:00,55.96,55.99,55.75,55.83,26500.0,38.7241,38.7449,38.5788,38.6342,26500.0
2008-02-04 11:30:00,55.83,56.0,55.81,55.97,34700.0,38.6342,38.7518,38.6203,38.731,34700.0
2008-02-04 11:35:00,55.96,55.98,55.7,55.73,25400.0,38.7241,38.738,38.5442,38.565,25400.0
2008-02-04 11:40:00,55.75,55.75,55.48,55.54,27800.0,38.5788,38.5788,38.392,38.4335,27800.0
2008-02-04 11:45:00,55.54,55.65,55.48,55.49,17700.0,38.4335,38.5096,38.392,38.3989,17700.0
2008-02-04 11:50:00,55.52,55.6,55.48,55.57,24500.0,38.4196,38.475,38.392,38.4542,24500.0
2008-02-04 11:55:00,55.55,55.6,55.45,55.56,26400.0,38.4404,38.475,38.3712,38.4473,26400.0
2008-02-04 12:00:00,55.56,55.58,55.42,55.53,32000.0,38.4473,38.4612,38.3504,38.4266,32000.0
2008-02-04 12:05:00,55.53,55.55,55.32,55.35,22400.0,38.4266,38.4404,38.2812,38.302,22400.0
2008-02-04 12:10:00,55.32,55.34,55.09,55.19,33300.0,38.2812,38.2951,38.1221,38.1913,33300.0
2008-02-04 12:15:00,55.19,55.36,55.17,55.29,25100.0,38.1913,38.3089,38.1775,38.2605,25100.0
2008-02-04 12:20:00,55.32,55.37,55.17,55.17,45000.0,38.2812,38.3158,38.1775,38.1775,45000.0
2008-02-04 12:25:00,55.21,55.24,55.1,55.15,26400.0,38.2051,38.2259,38.129,38.1636,26400.0
2008-02-04 12:30:00,55.16,55.3,55.08,55.26,26900.0,38.1705,38.2674,38.1152,38.2397,26900.0
2008-02-04 12:35:00,55.26,55.35,55.11,55.14,26300.0,38.2397,38.302,38.1359,38.1567,26300.0
2008-02-04 12:40:00,55.13,55.21,55.06,55.15,27400.0,38.1498,38.2051,38.1013,38.1636,27400.0
2008-02-04 12:45:00,55.17,55.31,55.14,55.21,24300.0,38.1775,38.2743,38.1567,38.2051,24300.0
2008-02-04 12:50:00,55.19,55.27,55.04,55.08,25000.0,38.1913,38.2466,38.0875,38.1152,25000.0
2008-02-04 12:55:00,55.07,55.22,55.03,55.19,48000.0,38.1083,38.212,38.0806,38.1913,48000.0
2008-02-04 13:00:00,55.19,55.19,55.02,55.04,93800.0,38.1913,38.1913,38.0737,38.0875,93800.0
2008-02-04 13:05:00,55.02,55.06,54.78,54.87,28500.0,38.0737,38.1013,37.9076,37.9699,28500.0
2008-02-04 13:10:00,54.88,54.92,54.74,54.86,20500.0,37.9768,38.0045,37.8799,37.9629,20500.0
2008-02-04 13:15:00,54.85,54.95,54.8,54.92,18500.0,37.956,38.0252,37.9214,38.0045,18500.0
2008-02-04 13:20:00,54.92,54.93,54.83,54.83,32000.0,38.0045,38.0114,37.9422,37.9422,32000.0
2008-02-04 13:25:00,54.83,54.84,54.61,54.72,19600.0,37.9422,37.9491,37.7899,37.8661,19600.0
2008-02-04 13:30:00,54.75,54.95,54.7,54.95,28500.0,37.8868,38.0252,37.8522,38.0252,28500.0
2008-02-04 13:35:00,54.95,55.05,54.92,55.02,28500.0,38.0252,38.0944,38.0045,38.0737,28500.0
2008-02-04 13:40:00,55.0,55.27,55.0,55.26,51200.0,38.0598,38.2466,38.0598,38.2397,51200.0
2008-02-04 13:45:00,55.28,55.42,55.26,55.4,43700.0,38.2536,38.3504,38.2397,38.3366,43700.0
2008-02-04 13:50:00,55.4,55.42,55.19,55.28,23800.0,38.3366,38.3504,38.1913,38.2536,23800.0
2008-02-04 13:55:00,55.29,55.46,55.28,55.37,26000.0,38.2605,38.3781,38.2536,38.3158,26000.0
2008-02-04 14:00:00,55.36,55.37,55.15,55.21,22600.0,38.3089,38.3158,38.1636,38.2051,22600.0
2008-02-04 14:05:00,55.22,55.22,54.96,54.96,18900.0,38.212,38.212,38.0321,38.0321,18900.0
2008-02-04 14:10:00,54.95,55.1,54.91,55.05,21600.0,38.0252,38.129,37.9975,38.0944,21600.0
2008-02-04 14:15:00,55.08,55.09,54.99,55.09,22700.0,38.1152,38.1221,38.0529,38.1221,22700.0
2008-02-04 14:20:00,55.08,55.14,55.0,55.09,21600.0,38.1152,38.1567,38.0598,38.1221,21600.0
2008-02-04 14:25:00,55.08,55.12,54.89,54.97,23800.0,38.1152,38.1429,37.9837,38.0391,23800.0
2008-02-04 14:30:00,54.96,54.98,54.75,54.76,27400.0,38.0321,38.046,37.8868,37.8937,27400.0
2008-02-04 14:35:00,54.78,54.85,54.68,54.77,28100.0,37.9076,37.956,37.8384,37.9007,28100.0
2008-02-04 14:40:00,54.78,55.06,54.71,55.02,28700.0,37.9076,38.1013,37.8591,38.0737,28700.0
2008-02-04 14:45:00,55.0,55.17,54.94,55.04,45400.0,38.0598,38.1775,38.0183,38.0875,45400.0
2008-02-04 14:50:00,55.04,55.07,54.87,55.0,27200.0,38.0875,38.1083,37.9699,38.0598,27200.0
2008-02-04 14:55:00,55.01,55.11,54.82,55.01,23900.0,38.0667,38.1359,37.9353,38.0667,23900.0
2008-02-04 15:00:00,55.01,55.09,54.87,55.09,34500.0,38.0667,38.1221,37.9699,38.1221,34500.0
2008-02-04 15:05:00,55.11,55.35,55.04,55.22,65200.0,38.1359,38.302,38.0875,38.212,65200.0
2008-02-04 15:10:00,55.22,55.41,55.12,55.34,59000.0,38.212,38.3435,38.1429,38.2951,59000.0
2008-02-04 15:15:00,55.35,55.67,55.18,55.5,172700.0,38.302,38.5234,38.1844,38.4058,172700.0
2008-02-04 15:20:00,55.52,55.53,55.32,55.37,34500.0,38.4196,38.4266,38.2812,38.3158,34500.0
2008-02-04 15:25:00,55.37,55.39,55.22,55.32,23500.0,38.3158,38.3297,38.212,38.2812,23500.0
2008-02-04 15:30:00,55.32,55.32,55.06,55.09,41500.0,38.2812,38.2812,38.1013,38.1221,41500.0
2008-02-04 15:35:00,55.09,55.15,54.94,55.13,36600.0,38.1221,38.1636,38.0183,38.1498,36600.0
2008-02-04 15:40:00,55.13,55.3,55.05,55.1,37800.0,38.1498,38.2674,38.0944,38.129,37800.0
2008-02-04 15:45:00,55.07,55.22,55.02,55.22,55500.0,38.1083,38.212,38.0737,38.212,55500.0
2008-02-04 15:50:00,55.2,55.45,55.2,55.37,105600.0,38.1982,38.3712,38.1982,38.3158,105600.0
2008-02-04 15:55:00,55.37,55.38,55.06,55.08,82900.0,38.3158,38.3228,38.1013,38.1152,82900.0
2008-02-05 09:30:00,53.98,54.25,53.58,53.87,42700.0,37.354,37.5408,37.0772,37.2779,42700.0
2008-02-05 09:35:00,53.87,54.04,53.22,53.37,57000.0,37.2779,37.3955,36.8281,36.9319,57000.0
2008-02-05 09:40:00,53.36,53.48,53.02,53.15,47800.0,36.9249,37.008,36.6897,36.7796,47800.0
2008-02-05 09:45:00,53.15,53.29,53.07,53.18,23600.0,36.7796,36.8765,36.7243,36.8004,23600.0
2008-02-05 09:50:00,53.25,54.19,53.25,54.17,37200.0,36.8488,37.4993,36.8488,37.4855,37200.0
2008-02-05 09:55:00,54.17,54.21,53.98,54.03,41100.0,37.4855,37.5131,37.354,37.3886,41100.0
2008-02-05 10:00:00,54.05,54.05,53.86,54.0,23500.0,37.4024,37.4024,37.2709,37.3678,23500.0
2008-02-05 10:05:00,53.97,54.08,53.85,54.0,48900.0,37.3471,37.4232,37.264,37.3678,48900.0
2008-02-05 10:10:00,54.01,54.04,53.83,53.84,35600.0,37.3747,37.3955,37.2502,37.2571,35600.0
2008-02-05 10:15:00,53.84,53.98,53.72,53.74,39300.0,37.2571,37.354,37.1741,37.1879,39300.0
2008-02-05 10:20:00,53.76,53.86,53.7,53.7,59500.0,37.2017,37.2709,37.1602,37.1602,59500.0
2008-02-05 10:25:00,53.71,53.83,53.6,53.77,71700.0,37.1671,37.2502,37.091,37.2087,71700.0
2008-02-05 10:30:00,53.77,53.93,53.68,53.76,98400.0,37.2087,37.3194,37.1464,37.2017,98400.0
2008-02-05 10:35:00,53.77,53.86,53.64,53.72,40700.0,37.2087,37.2709,37.1187,37.1741,40700.0
2008-02-05 10:40:00,53.72,53.76,53.64,53.74,30900.0,37.1741,37.2017,37.1187,37.1879,30900.0
2008-02-05 10:45:00,53.73,53.81,53.67,53.71,70700.0,37.181,37.2363,37.1395,37.1671,70700.0
2008-02-05 10:50:00,53.7,53.78,53.45,53.56,72100.0,37.1602,37.2156,36.9872,37.0633,72100.0
2008-02-05 10:55:00,53.55,53.55,53.39,53.39,24000.0,37.0564,37.0564,36.9457,36.9457,24000.0
2008-02-05 11:00:00,53.43,53.44,53.28,53.38,20700.0,36.9734,36.9803,36.8696,36.9388,20700.0
2008-02-05 11:05:00,53.39,53.4,53.11,53.12,156100.0,36.9457,36.9526,36.7519,36.7589,156100.0
2008-02-05 11:10:00,53.1,53.19,53.0,53.14,32700.0,36.745,36.8073,36.6758,36.7727,32700.0
2008-02-05 11:15:00,53.12,53.38,53.12,53.26,55900.0,36.7589,36.9388,36.7589,36.8557,55900.0
2008-02-05 11:20:00,53.26,53.44,53.17,53.34,33200.0,36.8557,36.9803,36.7935,36.9111,33200.0
2008-02-05 11:25:00,53.35,53.39,53.28,53.3,19200.0,36.918,36.9457,36.8696,36.8834,19200.0
2008-02-05 11:30:00,53.3,53.4,53.2,53.31,32900.0,36.8834,36.9526,36.8142,36.8903,32900.0
2008-02-05 11:35:00,53.31,53.46,53.3,53.3,39900.0,36.8903,36.9941,36.8834,36.8834,39900.0
2008-02-05 11:40:00,53.3,53.37,53.18,53.27,30400.0,36.8834,36.9319,36.8004,36.8627,30400.0
2008-02-05 11:45:00,53.26,53.53,53.26,53.47,46900.0,36.8557,37.0426,36.8557,37.0011,46900.0
2008-02-05 11:50:00,53.45,53.45,53.24,53.35,43800.0,36.9872,36.9872,36.8419,36.918,43800.0
2008-02-05 11:55:00,53.37,53.5,53.35,53.4,22100.0,36.9319,37.0218,36.918,36.9526,22100.0
2008-02-05 12:00:00,53.41,53.5,53.31,53.35,69300.0,36.9595,37.0218,36.8903,36.918,69300.0
2008-02-05 12:05:00,53.37,53.43,53.29,53.3,22200.0,36.9319,36.9734,36.8765,36.8834,22200.0
2008-02-05 12:10:00,53.32,53.33,53.08,53.13,57000.0,36.8973,36.9042,36.7312,36.7658,57000.0
2008-02-05 12:15:00,53.12,53.21,53.06,53.19,32500.0,36.7589,36.8211,36.7173,36.8073,32500.0
2008-02-05 12:20:00,53.17,53.2,53.12,53.17,29900.0,36.7935,36.8142,36.7589,36.7935,29900.0
2008-02-05 12:25:00,53.18,53.19,52.97,53.1,194100.0,36.8004,36.8073,36.6551,36.745,194100.0
2008-02-05 12:30:00,53.11,53.32,53.05,53.2,55100.0,36.7519,36.8973,36.7104,36.8142,55100.0
2008-02-05 12:35:00,53.2,53.22,53.09,53.21,96700.0,36.8142,36.8281,36.7381,36.8211,96700.0
2008-02-05 12:40:00,53.21,53.22,53.12,53.14,28700.0,36.8211,36.8281,36.7589,36.7727,28700.0
2008-02-05 12:45:00,53.11,53.22,53.04,53.15,70700.0,36.7519,36.8281,36.7035,36.7796,70700.0
2008-02-05 12:50:00,53.21,53.32,53.15,53.2,58000.0,36.8211,36.8973,36.7796,36.8142,58000.0
2008-02-05 12:55:00,53.24,53.34,53.21,53.3,26600.0,36.8419,36.9111,36.8211,36.8834,26600.0
2008-02-05 13:00:00,53.3,53.39,53.23,53.23,92400.0,36.8834,36.9457,36.835,36.835,92400.0
2008-02-05 13:05:00,53.26,53.33,53.2,53.21,25800.0,36.8557,36.9042,36.8142,36.8211,25800.0
2008-02-05 13:10:00,53.21,53.21,53.0,53.13,35100.0,36.8211,36.8211,36.6758,36.7658,35100.0
2008-02-05 13:15:00,53.13,53.33,53.07,53.29,25800.0,36.7658,36.9042,36.7243,36.8765,25800.0
2008-02-05 13:20:00,53.27,53.3,53.12,53.14,17000.0,36.8627,36.8834,36.7589,36.7727,17000.0
2008-02-05 13:25:00,53.14,53.2,53.11,53.15,21900.0,36.7727,36.8142,36.7519,36.7796,21900.0
2008-02-05 13:30:00,53.14,53.21,53.01,53.15,34800.0,36.7727,36.8211,36.6827,36.7796,34800.0
2008-02-05 13:35:00,53.16,53.17,53.0,53.01,33500.0,36.7865,36.7935,36.6758,36.6827,33500.0
2008-02-05 13:40:00,53.01,53.06,52.88,52.92,35000.0,36.6827,36.7173,36.5928,36.6205,35000.0
2008-02-05 13:45:00,52.95,52.99,52.74,52.77,46700.0,36.6412,36.6689,36.4959,36.5167,46700.0
2008-02-05 13:50:00,52.79,52.81,52.59,52.75,69500.0,36.5305,36.5443,36.3921,36.5028,69500.0
2008-02-05 13:55:00,52.77,52.8,52.67,52.7,22800.0,36.5167,36.5374,36.4475,36.4682,22800.0
2008-02-05 14:00:00,52.7,52.78,52.68,52.72,67000.0,36.4682,36.5236,36.4544,36.4821,67000.0
2008-02-05 14:05:00,52.72,52.97,52.7,52.94,41000.0,36.4821,36.6551,36.4682,36.6343,41000.0
2008-02-05 14:10:00,52.93,53.0,52.89,52.95,71900.0,36.6274,36.6758,36.5997,36.6412,71900.0
2008-02-05 14:15:00,52.96,53.11,52.95,53.11,59500.0,36.6481,36.7519,36.6412,36.7519,59500.0
2008-02-05 14:20:00,53.12,53.13,53.0,53.08,23100.0,36.7589,36.7658,36.6758,36.7312,23100.0
2008-02-05 14:25:00,53.11,53.15,53.04,53.1,23400.0,36.7519,36.7796,36.7035,36.745,23400.0
2008-02-05 14:30:00,53.13,53.28,53.02,53.28,47300.0,36.7658,36.8696,36.6897,36.8696,47300.0
2008-02-05 14:35:00,53.28,53.32,53.2,53.27,73500.0,36.8696,36.8973,36.8142,36.8627,73500.0
2008-02-05 14:40:00,53.27,53.3,52.96,53.0,23500.0,36.8627,36.8834,36.6481,36.6758,23500.0
2008-02-05 14:45:00,52.97,52.98,52.75,52.78,21900.0,36.6551,36.662,36.5028,36.5236,21900.0
2008-02-05 14:50:00,52.79,52.88,52.7,52.88,32300.0,36.5305,36.5928,36.4682,36.5928,32300.0
2008-02-05 14:55:00,52.87,52.96,52.85,52.87,32800.0,36.5859,36.6481,36.572,36.5859,32800.0
2008-02-05 15:00:00,52.87,52.91,52.8,52.85,37800.0,36.5859,36.6135,36.5374,36.572,37800.0
2008-02-05 15:05:00,52.87,52.91,52.72,52.72,51700.0,36.5859,36.6135,36.4821,36.4821,51700.0
2008-02-05 15:10:00,52.73,52.82,52.5,52.82,51600.0,36.489,36.5513,36.3298,36.5513,51600.0
2008-02-05 15:15:00,52.84,52.91,52.72,52.9,29000.0,36.5651,36.6135,36.4821,36.6066,29000.0
2008-02-05 15:20:00,52.91,52.99,52.59,52.61,28600.0,36.6135,36.6689,36.3921,36.4059,28600.0
2008-02-05 15:25:00,52.6,52.64,52.43,52.56,67600.0,36.399,36.4267,36.2814,36.3713,67600.0
2008-02-05 15:30:00,52.56,52.73,52.49,52.49,50400.0,36.3713,36.489,36.3229,36.3229,50400.0
2008-02-05 15:35:00,52.5,52.66,52.46,52.51,51500.0,36.3298,36.4405,36.3021,36.3367,51500.0
2008-02-05 15:40:00,52.5,52.5,52.16,52.33,74600.0,36.3298,36.3298,36.0945,36.2122,74600.0
2008-02-05 15:45:00,52.33,52.53,52.1,52.18,56800.0,36.2122,36.3506,36.053,36.1084,56800.0
2008-02-05 15:50:00,52.2,52.37,52.19,52.23,38800.0,36.1222,36.2399,36.1153,36.143,38800.0
2008-02-05 15:55:00,52.21,52.35,52.2,52.23,75300.0,36.1291,36.226,36.1222,36.143,75300.0
2008-02-06 09:30:00,52.45,52.77,51.9,52.1,25100.0,36.2952,36.5167,35.9146,36.053,25100.0
2008-02-06 09:35:00,51.99,52.13,51.91,51.91,9600.0,35.9769,36.0738,35.9215,35.9215,9600.0
2008-02-06 09:40:00,51.95,51.95,51.5,51.59,24400.0,35.9492,35.9492,35.6378,35.7001,24400.0
2008-02-06 09:45:00,51.6,52.02,51.53,51.93,26800.0,35.707,35.9977,35.6586,35.9354,26800.0
2008-02-06 09:50:00,51.9,52.03,51.59,51.86,35000.0,35.9146,36.0046,35.7001,35.8869,35000.0
2008-02-06 09:55:00,51.85,52.12,51.56,52.02,20600.0,35.88,36.0669,35.6793,35.9977,20600.0
2008-02-06 10:00:00,52.1,52.34,52.06,52.31,49300.0,36.053,36.2191,36.0253,36.1983,49300.0
2008-02-06 10:05:00,52.29,52.34,52.16,52.27,26000.0,36.1845,36.2191,36.0945,36.1707,26000.0
2008-02-06 10:10:00,52.3,52.61,52.3,52.52,13600.0,36.1914,36.4059,36.1914,36.3437,13600.0
2008-02-06 10:15:00,52.52,52.86,52.52,52.72,20800.0,36.3437,36.5789,36.3437,36.4821,20800.0
2008-02-06 10:20:00,52.7,52.76,52.6,52.6,19300.0,36.4682,36.5097,36.399,36.399,19300.0
2008-02-06 10:25:00,52.6,52.65,52.52,52.57,17300.0,36.399,36.4336,36.3437,36.3783,17300.0
2008-02-06 10:30:00,52.58,52.76,52.47,52.5,27900.0,36.3852,36.5097,36.3091,36.3298,27900.0
2008-02-06 10:35:00,52.5,52.55,52.4,52.46,46000.0,36.3298,36.3644,36.2606,36.3021,46000.0
2008-02-06 10:40:00,52.46,52.73,52.45,52.73,58800.0,36.3021,36.489,36.2952,36.489,58800.0
2008-02-06 10:45:00,52.73,52.93,52.7,52.74,31600.0,36.489,36.6274,36.4682,36.4959,31600.0
2008-02-06 10:50:00,52.75,52.75,52.44,52.47,52700.0,36.5028,36.5028,36.2883,36.3091,52700.0
2008-02-06 10:55:00,52.49,52.58,52.46,52.54,24900.0,36.3229,36.3852,36.3021,36.3575,24900.0
2008-02-06 11:00:00,52.53,52.58,52.34,52.57,31800.0,36.3506,36.3852,36.2191,36.3783,31800.0
2008-02-06 11:05:00,52.56,52.74,52.49,52.74,54900.0,36.3713,36.4959,36.3229,36.4959,54900.0
2008-02-06 11:10:00,52.75,52.83,52.71,52.73,27100.0,36.5028,36.5582,36.4751,36.489,27100.0
2008-02-06 11:15:00,52.77,52.87,52.66,52.71,25100.0,36.5167,36.5859,36.4405,36.4751,25100.0
2008-02-06 11:20:00,52.75,52.88,52.69,52.77,22000.0,36.5028,36.5928,36.4613,36.5167,22000.0
2008-02-06 11:25:00,52.75,52.87,52.74,52.8,25100.0,36.5028,36.5859,36.4959,36.5374,25100.0
2008-02-06 11:30:00,52.8,52.8,52.68,52.69,19900.0,36.5374,36.5374,36.4544,36.4613,19900.0
2008-02-06 11:35:00,52.7,52.78,52.57,52.58,18700.0,36.4682,36.5236,36.3783,36.3852,18700.0
2008-02-06 11:40:00,52.56,52.72,52.51,52.65,12600.0,36.3713,36.4821,36.3367,36.4336,12600.0
2008-02-06 11:45:00,52.64,52.65,52.59,52.63,10900.0,36.4267,36.4336,36.3921,36.4198,10900.0
2008-02-06 11:50:00,52.64,52.68,52.59,52.62,7000.0,36.4267,36.4544,36.3921,36.4129,7000.0
2008-02-06 11:55:00,52.61,52.67,52.58,52.65,8000.0,36.4059,36.4475,36.3852,36.4336,8000.0
2008-02-06 12:00:00,52.65,52.66,52.48,52.61,10900.0,36.4336,36.4405,36.316,36.4059,10900.0
2008-02-06 12:05:00,52.62,52.9,52.62,52.79,29400.0,36.4129,36.6066,36.4129,36.5305,29400.0
2008-02-06 12:10:00,52.82,52.82,52.58,52.61,31200.0,36.5513,36.5513,36.3852,36.4059,31200.0
2008-02-06 12:15:00,52.6,52.62,52.42,52.5,32500.0,36.399,36.4129,36.2745,36.3298,32500.0
2008-02-06 12:20:00,52.49,52.53,52.36,52.44,18600.0,36.3229,36.3506,36.2329,36.2883,18600.0
2008-02-06 12:25:00,52.45,52.47,52.2,52.3,13300.0,36.2952,36.3091,36.1222,36.1914,13300.0
2008-02-06 12:30:00,52.29,52.48,52.28,52.48,9900.0,36.1845,36.316,36.1776,36.316,9900.0
2008-02-06 12:35:00,52.45,52.48,52.38,52.46,6600.0,36.2952,36.316,36.2468,36.3021,6600.0
2008-02-06 12:40:00,52.49,52.54,52.39,52.5,30200.0,36.3229,36.3575,36.2537,36.3298,30200.0
2008-02-06 12:45:00,52.49,52.53,52.34,52.34,12400.0,36.3229,36.3506,36.2191,36.2191,12400.0
2008-02-06 12:50:00,52.33,52.37,52.23,52.35,7900.0,36.2122,36.2399,36.143,36.226,7900.0
2008-02-06 12:55:00,52.35,52.44,52.27,52.43,6300.0,36.226,36.2883,36.1707,36.2814,6300.0
2008-02-06 13:00:00,52.39,52.48,52.29,52.46,6400.0,36.2537,36.316,36.1845,36.3021,6400.0
2008-02-06 13:05:00,52.42,52.49,52.42,52.47,8400.0,36.2745,36.3229,36.2745,36.3091,8400.0
2008-02-06 13:10:00,52.47,52.49,52.32,52.34,20800.0,36.3091,36.3229,36.2053,36.2191,20800.0
2008-02-06 13:15:00,52.34,52.5,52.31,52.46,9900.0,36.2191,36.3298,36.1983,36.3021,9900.0
2008-02-06 13:20:00,52.45,52.5,52.41,52.44,5800.0,36.2952,36.3298,36.2675,36.2883,5800.0
2008-02-06 13:25:00,52.45,52.53,52.4,52.53,10400.0,36.2952,36.3506,36.2606,36.3506,10400.0
2008-02-06 13:30:00,52.5,52.5,52.41,52.5,12100.0,36.3298,36.3298,36.2675,36.3298,12100.0
2008-02-06 13:35:00,52.48,52.55,52.27,52.27,12400.0,36.316,36.3644,36.1707,36.1707,12400.0
2008-02-06 13:40:00,52.27,52.32,52.18,52.18,13100.0,36.1707,36.2053,36.1084,36.1084,13100.0
2008-02-06 13:45:00,52.19,52.23,52.17,52.23,22700.0,36.1153,36.143,36.1015,36.143,22700.0
2008-02-06 13:50:00,52.22,52.25,52.08,52.13,24300.0,36.1361,36.1568,36.0392,36.0738,24300.0
2008-02-06 13:55:00,52.11,52.22,51.92,51.97,23000.0,36.0599,36.1361,35.9285,35.9631,23000.0
2008-02-06 14:00:00,51.98,52.05,51.92,52.05,11600.0,35.97,36.0184,35.9285,36.0184,11600.0
2008-02-06 14:05:00,52.09,52.16,51.98,52.03,12600.0,36.0461,36.0945,35.97,36.0046,12600.0
2008-02-06 14:10:00,52.01,52.07,51.71,51.73,14800.0,35.9907,36.0323,35.7831,35.797,14800.0
2008-02-06 14:15:00,51.73,51.96,51.73,51.94,19500.0,35.797,35.9561,35.797,35.9423,19500.0
2008-02-06 14:20:00,51.95,51.97,51.8,51.87,18900.0,35.9492,35.9631,35.8454,35.8939,18900.0
2008-02-06 14:25:00,51.88,52.03,51.84,51.95,9000.0,35.9008,36.0046,35.8731,35.9492,9000.0
2008-02-06 14:30:00,51.97,52.14,51.91,52.03,19500.0,35.9631,36.0807,35.9215,36.0046,19500.0
2008-02-06 14:35:00,52.04,52.21,52.0,52.21,18900.0,36.0115,36.1291,35.9838,36.1291,18900.0
2008-02-06 14:40:00,52.19,52.24,52.07,52.14,26900.0,36.1153,36.1499,36.0323,36.0807,26900.0
2008-02-06 14:45:00,52.14,52.23,52.05,52.07,39400.0,36.0807,36.143,36.0184,36.0323,39400.0
2008-02-06 14:50:00,52.07,52.14,51.87,52.12,17700.0,36.0323,36.0807,35.8939,36.0669,17700.0
2008-02-06 14:55:00,52.12,52.3,52.08,52.11,10000.0,36.0669,36.1914,36.0392,36.0599,10000.0
2008-02-06 15:00:00,52.08,52.29,52.07,52.14,21200.0,36.0392,36.1845,36.0323,36.0807,21200.0
2008-02-06 15:05:00,52.14,52.32,52.14,52.26,12900.0,36.0807,36.2053,36.0807,36.1637,12900.0
2008-02-06 15:10:00,52.25,52.26,51.94,51.95,31800.0,36.1568,36.1637,35.9423,35.9492,31800.0
2008-02-06 15:15:00,51.94,52.03,51.69,51.91,27400.0,35.9423,36.0046,35.7693,35.9215,27400.0
2008-02-06 15:20:00,51.91,51.92,51.62,51.88,27200.0,35.9215,35.9285,35.7209,35.9008,27200.0
2008-02-06 15:25:00,51.89,51.95,51.71,51.78,24800.0,35.9077,35.9492,35.7831,35.8316,24800.0
2008-02-06 15:30:00,51.82,51.83,51.6,51.63,26600.0,35.8593,35.8662,35.707,35.7278,26600.0
2008-02-06 15:35:00,51.62,51.82,51.54,51.82,24600.0,35.7209,35.8593,35.6655,35.8593,24600.0
2008-02-06 15:40:00,51.8,51.81,51.62,51.66,21500.0,35.8454,35.8523,35.7209,35.7485,21500.0
2008-02-06 15:45:00,51.67,51.71,51.43,51.58,22200.0,35.7555,35.7831,35.5894,35.6932,22200.0
2008-02-06 15:50:00,51.54,51.56,51.36,51.38,37100.0,35.6655,35.6793,35.5409,35.5548,37100.0
2008-02-06 15:55:00,51.39,51.49,51.34,51.49,56300.0,35.5617,35.6309,35.5271,35.6309,56300.0
2008-02-07 09:30:00,51.22,51.81,51.06,51.81,27800.0,35.4441,35.8523,35.3333,35.8523,27800.0
2008-02-07 09:35:00,51.84,52.22,51.78,51.82,22800.0,35.8731,36.1361,35.8316,35.8593,22800.0
2008-02-07 09:40:00,51.8,51.8,51.17,51.25,23500.0,35.8454,35.8454,35.4095,35.4648,23500.0
2008-02-07 09:45:00,51.28,51.42,51.0,51.13,28000.0,35.4856,35.5825,35.2918,35.3818,28000.0
2008-02-07 09:50:00,51.05,51.37,51.01,51.06,47500.0,35.3264,35.5479,35.2987,35.3333,47500.0
2008-02-07 09:55:00,51.1,51.27,51.0,51.17,37900.0,35.361,35.4787,35.2918,35.4095,37900.0
2008-02-07 10:00:00,51.16,51.81,51.16,51.8,27400.0,35.4025,35.8523,35.4025,35.8454,27400.0
2008-02-07 10:05:00,51.75,52.26,51.75,51.91,98900.0,35.8108,36.1637,35.8108,35.9215,98900.0
2008-02-07 10:10:00,51.98,52.21,51.98,52.2,32200.0,35.97,36.1291,35.97,36.1222,32200.0
2008-02-07 10:15:00,52.17,52.63,52.17,52.63,27200.0,36.1015,36.4198,36.1015,36.4198,27200.0
2008-02-07 10:20:00,52.62,52.82,52.17,52.21,37900.0,36.4129,36.5513,36.1015,36.1291,37900.0
2008-02-07 10:25:00,52.21,52.31,52.01,52.1,15200.0,36.1291,36.1983,35.9907,36.053,15200.0
2008-02-07 10:30:00,52.07,52.12,51.95,52.03,15900.0,36.0323,36.0669,35.9492,36.0046,15900.0
2008-02-07 10:35:00,52.03,52.04,51.52,51.53,10800.0,36.0046,36.0115,35.6517,35.6586,10800.0
2008-02-07 10:40:00,51.53,51.58,51.43,51.52,12600.0,35.6586,35.6932,35.5894,35.6517,12600.0
2008-02-07 10:45:00,51.52,51.52,51.3,51.45,21300.0,35.6517,35.6517,35.4994,35.6032,21300.0
2008-02-07 10:50:00,51.51,51.57,51.43,51.55,25200.0,35.6447,35.6863,35.5894,35.6724,25200.0
2008-02-07 10:55:00,51.54,51.59,51.38,51.53,31800.0,35.6655,35.7001,35.5548,35.6586,31800.0
2008-02-07 11:00:00,51.51,51.75,51.51,51.64,38900.0,35.6447,35.8108,35.6447,35.7347,38900.0
2008-02-07 11:05:00,51.65,51.71,51.23,51.32,24300.0,35.7416,35.7831,35.451,35.5133,24300.0
2008-02-07 11:10:00,51.29,51.48,51.24,51.48,34300.0,35.4925,35.624,35.4579,35.624,34300.0
2008-02-07 11:15:00,51.51,51.6,51.32,51.34,25500.0,35.6447,35.707,35.5133,35.5271,25500.0
2008-02-07 11:20:00,51.33,51.51,51.31,51.51,12700.0,35.5202,35.6447,35.5063,35.6447,12700.0
2008-02-07 11:25:00,51.52,51.53,51.38,51.46,14900.0,35.6517,35.6586,35.5548,35.6101,14900.0
2008-02-07 11:30:00,51.43,51.61,51.43,51.5,17700.0,35.5894,35.7139,35.5894,35.6378,17700.0
2008-02-07 11:35:00,51.5,51.51,51.11,51.13,47800.0,35.6378,35.6447,35.3679,35.3818,47800.0
2008-02-07 11:40:00,51.18,51.66,51.15,51.5,61200.0,35.4164,35.7485,35.3956,35.6378,61200.0
2008-02-07 11:45:00,51.51,51.62,51.47,51.47,31700.0,35.6447,35.7209,35.6171,35.6171,31700.0
2008-02-07 11:50:00,51.5,51.53,51.41,51.5,16100.0,35.6378,35.6586,35.5755,35.6378,16100.0
2008-02-07 11:55:00,51.51,51.58,51.43,51.46,14100.0,35.6447,35.6932,35.5894,35.6101,14100.0
2008-02-07 12:00:00,51.49,51.59,51.45,51.53,16600.0,35.6309,35.7001,35.6032,35.6586,16600.0
2008-02-07 12:05:00,51.54,51.58,51.47,51.47,10500.0,35.6655,35.6932,35.6171,35.6171,10500.0
2008-02-07 12:10:00,51.48,51.51,51.42,51.46,13900.0,35.624,35.6447,35.5825,35.6101,13900.0
2008-02-07 12:15:00,51.43,51.69,51.43,51.64,15500.0,35.5894,35.7693,35.5894,35.7347,15500.0
2008-02-07 12:20:00,51.62,51.82,51.62,51.82,10800.0,35.7209,35.8593,35.7209,35.8593,10800.0
2008-02-07 12:25:00,51.82,51.96,51.79,51.87,18500.0,35.8593,35.9561,35.8385,35.8939,18500.0
2008-02-07 12:30:00,51.91,52.04,51.86,51.91,22100.0,35.9215,36.0115,35.8869,35.9215,22100.0
2008-02-07 12:35:00,51.93,52.06,51.79,51.87,32400.0,35.9354,36.0253,35.8385,35.8939,32400.0
2008-02-07 12:40:00,51.87,52.05,51.8,51.82,84900.0,35.8939,36.0184,35.8454,35.8593,84900.0
2008-02-07 12:45:00,51.83,51.88,51.69,51.86,18100.0,35.8662,35.9008,35.7693,35.8869,18100.0
2008-02-07 12:50:00,51.85,52.11,51.75,52.09,13600.0,35.88,36.0599,35.8108,36.0461,13600.0
2008-02-07 12:55:00,52.15,52.15,52.03,52.15,7800.0,36.0876,36.0876,36.0046,36.0876,7800.0
2008-02-07 13:00:00,52.16,52.31,52.13,52.23,31300.0,36.0945,36.1983,36.0738,36.143,31300.0
2008-02-07 13:05:00,52.2,52.23,52.17,52.2,31800.0,36.1222,36.143,36.1015,36.1222,31800.0
2008-02-07 13:10:00,52.17,52.17,52.03,52.13,17900.0,36.1015,36.1015,36.0046,36.0738,17900.0
2008-02-07 13:15:00,52.12,52.13,52.0,52.13,35400.0,36.0669,36.0738,35.9838,36.0738,35400.0
2008-02-07 13:20:00,52.12,52.27,52.09,52.25,11600.0,36.0669,36.1707,36.0461,36.1568,11600.0
2008-02-07 13:25:00,52.25,52.53,52.25,52.31,16900.0,36.1568,36.3506,36.1568,36.1983,16900.0
2008-02-07 13:30:00,52.32,52.48,52.32,52.34,13100.0,36.2053,36.316,36.2053,36.2191,13100.0
2008-02-07 13:35:00,52.3,52.39,52.19,52.29,9900.0,36.1914,36.2537,36.1153,36.1845,9900.0
2008-02-07 13:40:00,52.28,52.57,52.28,52.49,14200.0,36.1776,36.3783,36.1776,36.3229,14200.0
2008-02-07 13:45:00,52.52,52.6,52.5,52.54,11500.0,36.3437,36.399,36.3298,36.3575,11500.0
2008-02-07 13:50:00,52.53,52.65,52.49,52.58,17100.0,36.3506,36.4336,36.3229,36.3852,17100.0
2008-02-07 13:55:00,52.58,52.85,52.48,52.81,21800.0,36.3852,36.572,36.316,36.5443,21800.0
2008-02-07 14:00:00,52.8,52.97,52.8,52.88,37600.0,36.5374,36.6551,36.5374,36.5928,37600.0
2008-02-07 14:05:00,52.91,53.11,52.86,52.92,34600.0,36.6135,36.7519,36.5789,36.6205,34600.0
2008-02-07 14:10:00,52.89,52.95,52.58,52.64,19200.0,36.5997,36.6412,36.3852,36.4267,19200.0
2008-02-07 14:15:00,52.61,52.64,52.47,52.47,29500.0,36.4059,36.4267,36.3091,36.3091,29500.0
2008-02-07 14:20:00,52.46,52.48,52.27,52.34,17700.0,36.3021,36.316,36.1707,36.2191,17700.0
2008-02-07 14:25:00,52.36,52.63,52.35,52.51,17600.0,36.2329,36.4198,36.226,36.3367,17600.0
2008-02-07 14:30:00,52.46,52.5,52.2,52.22,22600.0,36.3021,36.3298,36.1222,36.1361,22600.0
2008-02-07 14:35:00,52.21,52.35,52.06,52.1,43400.0,36.1291,36.226,36.0253,36.053,43400.0
2008-02-07 14:40:00,52.1,52.23,52.0,52.04,30900.0,36.053,36.143,35.9838,36.0115,30900.0
2008-02-07 14:45:00,52.04,52.18,52.0,52.03,49300.0,36.0115,36.1084,35.9838,36.0046,49300.0
2008-02-07 14:50:00,52.04,52.15,51.9,52.07,55900.0,36.0115,36.0876,35.9146,36.0323,55900.0
2008-02-07 14:55:00,52.05,52.23,51.96,52.0,58200.0,36.0184,36.143,35.9561,35.9838,58200.0
2008-02-07 15:00:00,52.0,52.01,51.75,51.8,57000.0,35.9838,35.9907,35.8108,35.8454,57000.0
2008-02-07 15:05:00,51.8,51.83,51.47,51.48,46500.0,35.8454,35.8662,35.6171,35.624,46500.0
2008-02-07 15:10:00,51.46,51.62,51.38,51.52,69600.0,35.6101,35.7209,35.5548,35.6517,69600.0
2008-02-07 15:15:00,51.56,51.66,51.53,51.53,80700.0,35.6793,35.7485,35.6586,35.6586,80700.0
2008-02-07 15:20:00,51.58,52.0,51.58,51.92,117100.0,35.6932,35.9838,35.6932,35.9285,117100.0
2008-02-07 15:25:00,51.89,52.14,51.8,51.9,112900.0,35.9077,36.0807,35.8454,35.9146,112900.0
2008-02-07 15:30:00,51.93,52.06,51.9,52.0,70600.0,35.9354,36.0253,35.9146,35.9838,70600.0
2008-02-07 15:35:00,52.0,52.11,51.9,51.92,64900.0,35.9838,36.0599,35.9146,35.9285,64900.0
2008-02-07 15:40:00,51.92,51.95,51.56,51.56,74600.0,35.9285,35.9492,35.6793,35.6793,74600.0
2008-02-07 15:45:00,51.57,51.97,51.57,51.9,122400.0,35.6863,35.9631,35.6863,35.9146,122400.0
2008-02-07 15:50:00,51.9,52.23,51.87,52.15,93600.0,35.9146,36.143,35.8939,36.0876,93600.0
2008-02-07 15:55:00,52.16,52.21,52.04,52.12,37000.0,36.0945,36.1291,36.0115,36.0669,37000.0
2008-02-08 09:30:00,51.75,52.22,51.56,51.72,18000.0,35.8108,36.1361,35.6793,35.7901,18000.0
2008-02-08 09:35:00,51.77,51.89,51.7,51.7,6700.0,35.8247,35.9077,35.7762,35.7762,6700.0
2008-02-08 09:40:00,51.65,51.7,51.25,51.25,13200.0,35.7416,35.7762,35.4648,35.4648,13200.0
2008-02-08 09:45:00,51.35,51.61,51.32,51.49,19600.0,35.534,35.7139,35.5133,35.6309,19600.0
2008-02-08 09:50:00,51.5,51.67,51.49,51.67,7800.0,35.6378,35.7555,35.6309,35.7555,7800.0
2008-02-08 09:55:00,51.64,51.81,51.6,51.81,6500.0,35.7347,35.8523,35.707,35.8523,6500.0
2008-02-08 10:00:00,51.81,51.93,51.64,51.93,15800.0,35.8523,35.9354,35.7347,35.9354,15800.0
2008-02-08 10:05:00,51.94,52.0,51.8,51.96,17400.0,35.9423,35.9838,35.8454,35.9561,17400.0
2008-02-08 10:10:00,51.91,52.25,51.84,52.04,35500.0,35.9215,36.1568,35.8731,36.0115,35500.0
2008-02-08 10:15:00,52.01,52.25,52.01,52.19,15200.0,35.9907,36.1568,35.9907,36.1153,15200.0
2008-02-08 10:20:00,52.17,52.38,52.07,52.33,43300.0,36.1015,36.2468,36.0323,36.2122,43300.0
2008-02-08 10:25:00,52.33,52.57,52.32,52.54,33400.0,36.2122,36.3783,36.2053,36.3575,33400.0
2008-02-08 10:30:00,52.51,52.55,52.35,52.42,24700.0,36.3367,36.3644,36.226,36.2745,24700.0
2008-02-08 10:35:00,52.41,52.46,52.29,52.36,20500.0,36.2675,36.3021,36.1845,36.2329,20500.0
2008-02-08 10:40:00,52.35,52.49,52.32,52.46,10300.0,36.226,36.3229,36.2053,36.3021,10300.0
2008-02-08 10:45:00,52.44,52.53,52.31,52.36,22800.0,36.2883,36.3506,36.1983,36.2329,22800.0
2008-02-08 10:50:00,52.35,52.41,52.27,52.37,9900.0,36.226,36.2675,36.1707,36.2399,9900.0
2008-02-08 10:55:00,52.39,52.44,52.25,52.32,7800.0,36.2537,36.2883,36.1568,36.2053,7800.0
2008-02-08 11:00:00,52.34,52.44,52.26,52.33,11500.0,36.2191,36.2883,36.1637,36.2122,11500.0
2008-02-08 11:05:00,52.35,52.66,52.31,52.58,12100.0,36.226,36.4405,36.1983,36.3852,12100.0
2008-02-08 11:10:00,52.59,52.63,52.4,52.4,10400.0,36.3921,36.4198,36.2606,36.2606,10400.0
2008-02-08 11:15:00,52.48,52.55,52.38,52.43,11100.0,36.316,36.3644,36.2468,36.2814,11100.0
2008-02-08 11:20:00,52.44,52.44,52.27,52.32,13500.0,36.2883,36.2883,36.1707,36.2053,13500.0
2008-02-08 11:25:00,52.35,52.4,52.27,52.27,10200.0,36.226,36.2606,36.1707,36.1707,10200.0
2008-02-08 11:30:00,52.27,52.51,52.26,52.45,27900.0,36.1707,36.3367,36.1637,36.2952,27900.0
2008-02-08 11:35:00,52.44,52.51,52.43,52.43,17100.0,36.2883,36.3367,36.2814,36.2814,17100.0
2008-02-08 11:40:00,52.42,52.48,52.37,52.42,7300.0,36.2745,36.316,36.2399,36.2745,7300.0
2008-02-08 11:45:00,52.4,52.42,52.26,52.26,11500.0,36.2606,36.2745,36.1637,36.1637,11500.0
2008-02-08 11:50:00,52.28,52.3,52.21,52.26,15900.0,36.1776,36.1914,36.1291,36.1637,15900.0
2008-02-08 11:55:00,52.25,52.27,52.06,52.14,12300.0,36.1568,36.1707,36.0253,36.0807,12300.0
2008-02-08 12:00:00,52.13,52.14,51.96,52.09,14300.0,36.0738,36.0807,35.9561,36.0461,14300.0
2008-02-08 12:05:00,52.09,52.18,52.07,52.08,9700.0,36.0461,36.1084,36.0323,36.0392,9700.0
2008-02-08 12:10:00,52.1,52.16,52.04,52.09,13300.0,36.053,36.0945,36.0115,36.0461,13300.0
2008-02-08 12:15:00,52.09,52.12,51.97,52.01,27400.0,36.0461,36.0669,35.9631,35.9907,27400.0
2008-02-08 12:20:00,52.0,52.05,51.87,52.05,29000.0,35.9838,36.0184,35.8939,36.0184,29000.0
2008-02-08 12:25:00,52.03,52.18,52.01,52.1,20800.0,36.0046,36.1084,35.9907,36.053,20800.0
2008-02-08 12:30:00,52.1,52.11,51.99,52.05,26700.0,36.053,36.0599,35.9769,36.0184,26700.0
2008-02-08 12:35:00,52.05,52.13,52.0,52.09,32300.0,36.0184,36.0738,35.9838,36.0461,32300.0
2008-02-08 12:40:00,52.08,52.21,52.02,52.17,18700.0,36.0392,36.1291,35.9977,36.1015,18700.0
2008-02-08 12:45:00,52.12,52.18,51.98,51.98,20800.0,36.0669,36.1084,35.97,35.97,20800.0
2008-02-08 12:50:00,52.0,52.04,51.97,51.99,13500.0,35.9838,36.0115,35.9631,35.9769,13500.0
2008-02-08 12:55:00,51.99,52.1,51.97,52.1,5000.0,35.9769,36.053,35.9631,36.053,5000.0
2008-02-08 13:00:00,52.11,52.15,51.95,51.98,9900.0,36.0599,36.0876,35.9492,35.97,9900.0
2008-02-08 13:05:00,51.95,51.99,51.83,51.87,9400.0,35.9492,35.9769,35.8662,35.8939,9400.0
2008-02-08 13:10:00,51.85,51.95,51.84,51.92,13900.0,35.88,35.9492,35.8731,35.9285,13900.0
2008-02-08 13:15:00,51.92,51.94,51.68,51.69,10500.0,35.9285,35.9423,35.7624,35.7693,10500.0
2008-02-08 13:20:00,51.68,51.68,51.51,51.63,15700.0,35.7624,35.7624,35.6447,35.7278,15700.0
2008-02-08 13:25:00,51.62,51.9,51.61,51.74,23800.0,35.7209,35.9146,35.7139,35.8039,23800.0
2008-02-08 13:30:00,51.74,51.74,51.47,51.55,10700.0,35.8039,35.8039,35.6171,35.6724,10700.0
2008-02-08 13:35:00,51.5,51.53,51.37,51.44,13500.0,35.6378,35.6586,35.5479,35.5963,13500.0
2008-02-08 13:40:00,51.44,51.44,51.29,51.37,12600.0,35.5963,35.5963,35.4925,35.5479,12600.0
2008-02-08 13:45:00,51.36,51.53,51.26,51.43,12900.0,35.5409,35.6586,35.4717,35.5894,12900.0
2008-02-08 13:50:00,51.42,51.66,51.42,51.48,13300.0,35.5825,35.7485,35.5825,35.624,13300.0
2008-02-08 13:55:00,51.51,51.63,51.44,51.49,11900.0,35.6447,35.7278,35.5963,35.6309,11900.0
2008-02-08 14:00:00,51.5,51.56,51.34,51.34,18500.0,35.6378,35.6793,35.5271,35.5271,18500.0
2008-02-08 14:05:00,51.34,51.53,51.33,51.46,17700.0,35.5271,35.6586,35.5202,35.6101,17700.0
2008-02-08 14:10:00,51.46,51.52,51.35,51.36,11500.0,35.6101,35.6517,35.534,35.5409,11500.0
2008-02-08 14:15:00,51.37,51.72,51.36,51.72,14800.0,35.5479,35.7901,35.5409,35.7901,14800.0
2008-02-08 14:20:00,51.73,51.79,51.56,51.64,20000.0,35.797,35.8385,35.6793,35.7347,20000.0
2008-02-08 14:25:00,51.66,51.95,51.62,51.89,16500.0,35.7485,35.9492,35.7209,35.9077,16500.0
2008-02-08 14:30:00,51.86,51.95,51.67,51.71,18000.0,35.8869,35.9492,35.7555,35.7831,18000.0
2008-02-08 14:35:00,51.76,51.89,51.69,51.85,16200.0,35.8177,35.9077,35.7693,35.88,16200.0
2008-02-08 14:40:00,51.86,51.97,51.79,51.95,7200.0,35.8869,35.9631,35.8385,35.9492,7200.0
2008-02-08 14:45:00,51.94,52.03,51.72,51.72,11000.0,35.9423,36.0046,35.7901,35.7901,11000.0
2008-02-08 14:50:00,51.72,51.78,51.7,51.77,8000.0,35.7901,35.8316,35.7762,35.8247,8000.0
2008-02-08 14:55:00,51.75,51.85,51.63,51.63,9300.0,35.8108,35.88,35.7278,35.7278,9300.0
2008-02-08 15:00:00,51.62,51.67,51.54,51.62,15500.0,35.7209,35.7555,35.6655,35.7209,15500.0
2008-02-08 15:05:00,51.61,51.7,51.54,51.63,11100.0,35.7139,35.7762,35.6655,35.7278,11100.0
2008-02-08 15:10:00,51.67,51.71,51.4,51.57,14700.0,35.7555,35.7831,35.5686,35.6863,14700.0
2008-02-08 15:15:00,51.56,51.69,51.48,51.54,23000.0,35.6793,35.7693,35.624,35.6655,23000.0
2008-02-08 15:20:00,51.51,51.59,51.42,51.59,13800.0,35.6447,35.7001,35.5825,35.7001,13800.0
2008-02-08 15:25:00,51.61,51.67,51.51,51.66,5700.0,35.7139,35.7555,35.6447,35.7485,5700.0
2008-02-08 15:30:00,51.69,52.03,51.69,52.03,16400.0,35.7693,36.0046,35.7693,36.0046,16400.0
2008-02-08 15:35:00,52.02,52.15,51.92,51.97,25900.0,35.9977,36.0876,35.9285,35.9631,25900.0
2008-02-08 15:40:00,52.0,52.0,51.87,51.99,12900.0,35.9838,35.9838,35.8939,35.9769,12900.0
2008-02-08 15:45:00,51.99,52.28,51.99,52.08,13600.0,35.9769,36.1776,35.9769,36.0392,13600.0
2008-02-08 15:50:00,52.07,52.07,51.73,51.79,20700.0,36.0323,36.0323,35.797,35.8385,20700.0
2008-02-08 15:55:00,51.79,51.83,51.62,51.8,34400.0,35.8385,35.8662,35.7209,35.8454,34400.0
2008-02-11 09:30:00,51.52,51.54,51.19,51.54,18000.0,35.6517,35.6655,35.4233,35.6655,18000.0
2008-02-11 09:35:00,51.54,51.54,51.23,51.32,12300.0,35.6655,35.6655,35.451,35.5133,12300.0
2008-02-11 09:40:00,51.25,51.36,50.98,50.98,22100.0,35.4648,35.5409,35.278,35.278,22100.0
2008-02-11 09:45:00,50.97,51.03,50.76,50.99,9300.0,35.2711,35.3126,35.1257,35.2849,9300.0
2008-02-11 09:50:00,50.99,51.04,50.76,50.89,12500.0,35.2849,35.3195,35.1257,35.2157,12500.0
2008-02-11 09:55:00,50.92,51.01,50.75,50.97,11800.0,35.2365,35.2987,35.1188,35.2711,11800.0
2008-02-11 10:00:00,50.94,51.17,50.91,50.96,17500.0,35.2503,35.4095,35.2295,35.2641,17500.0
2008-02-11 10:05:00,50.98,50.99,50.67,50.7,17600.0,35.278,35.2849,35.0635,35.0842,17600.0
2008-02-11 10:10:00,50.7,50.72,50.6,50.71,11800.0,35.0842,35.0981,35.015,35.0911,11800.0
2008-02-11 10:15:00,50.68,50.77,50.54,50.62,20500.0,35.0704,35.1327,34.9735,35.0289,20500.0
2008-02-11 10:20:00,50.63,50.77,50.5,50.64,23100.0,35.0358,35.1327,34.9458,35.0427,23100.0
2008-02-11 10:25:00,50.67,50.69,50.5,50.6,18500.0,35.0635,35.0773,34.9458,35.015,18500.0
2008-02-11 10:30:00,50.59,50.93,50.5,50.84,28300.0,35.0081,35.2434,34.9458,35.1811,28300.0
2008-02-11 10:35:00,50.82,51.0,50.75,50.97,22200.0,35.1673,35.2918,35.1188,35.2711,22200.0
2008-02-11 10:40:00,51.01,51.05,50.85,50.99,15500.0,35.2987,35.3264,35.188,35.2849,15500.0
2008-02-11 10:45:00,51.0,51.07,50.82,50.87,13700.0,35.2918,35.3403,35.1673,35.2019,13700.0
2008-02-11 10:50:00,50.87,50.99,50.78,50.94,16400.0,35.2019,35.2849,35.1396,35.2503,16400.0
2008-02-11 10:55:00,50.95,51.16,50.95,51.12,17300.0,35.2572,35.4025,35.2572,35.3749,17300.0
2008-02-11 11:00:00,51.09,51.27,51.09,51.25,13200.0,35.3541,35.4787,35.3541,35.4648,13200.0
2008-02-11 11:05:00,51.24,51.65,51.24,51.65,34600.0,35.4579,35.7416,35.4579,35.7416,34600.0
2008-02-11 11:10:00,51.6,51.75,51.58,51.6,16400.0,35.707,35.8108,35.6932,35.707,16400.0
2008-02-11 11:15:00,51.59,51.75,51.57,51.75,21800.0,35.7001,35.8108,35.6863,35.8108,21800.0
2008-02-11 11:20:00,51.71,51.75,51.67,51.69,10400.0,35.7831,35.8108,35.7555,35.7693,10400.0
2008-02-11 11:25:00,51.72,51.72,51.61,51.66,19400.0,35.7901,35.7901,35.7139,35.7485,19400.0
2008-02-11 11:30:00,51.65,51.8,51.61,51.76,29500.0,35.7416,35.8454,35.7139,35.8177,29500.0
2008-02-11 11:35:00,51.76,51.77,51.5,51.56,49500.0,35.8177,35.8247,35.6378,35.6793,49500.0
2008-02-11 11:40:00,51.56,51.6,51.46,51.6,17000.0,35.6793,35.707,35.6101,35.707,17000.0
2008-02-11 11:45:00,51.59,51.6,51.44,51.46,11000.0,35.7001,35.707,35.5963,35.6101,11000.0
2008-02-11 11:50:00,51.45,51.45,51.36,51.41,16100.0,35.6032,35.6032,35.5409,35.5755,16100.0
2008-02-11 11:55:00,51.36,51.38,51.28,51.33,12100.0,35.5409,35.5548,35.4856,35.5202,12100.0
2008-02-11 12:00:00,51.3,51.57,51.29,51.55,18300.0,35.4994,35.6863,35.4925,35.6724,18300.0
2008-02-11 12:05:00,51.55,51.7,51.53,51.65,19400.0,35.6724,35.7762,35.6586,35.7416,19400.0
2008-02-11 12:10:00,51.63,51.65,51.45,51.47,15000.0,35.7278,35.7416,35.6032,35.6171,15000.0
2008-02-11 12:15:00,51.46,51.57,51.21,51.25,16800.0,35.6101,35.6863,35.4371,35.4648,16800.0
2008-02-11 12:20:00,51.25,51.31,51.11,51.17,16700.0,35.4648,35.5063,35.3679,35.4095,16700.0
2008-02-11 12:25:00,51.11,51.16,51.01,51.13,18700.0,35.3679,35.4025,35.2987,35.3818,18700.0
2008-02-11 12:30:00,51.13,51.2,51.04,51.14,19300.0,35.3818,35.4302,35.3195,35.3887,19300.0
2008-02-11 12:35:00,51.15,51.3,51.14,51.25,16700.0,35.3956,35.4994,35.3887,35.4648,16700.0
2008-02-11 12:40:00,51.25,51.34,51.22,51.28,12100.0,35.4648,35.5271,35.4441,35.4856,12100.0
2008-02-11 12:45:00,51.26,51.38,51.21,51.24,18700.0,35.4717,35.5548,35.4371,35.4579,18700.0
2008-02-11 12:50:00,51.23,51.28,51.08,51.21,34000.0,35.451,35.4856,35.3472,35.4371,34000.0
2008-02-11 12:55:00,51.19,51.23,51.01,51.05,16600.0,35.4233,35.451,35.2987,35.3264,16600.0
2008-02-11 13:00:00,51.05,51.29,51.04,51.27,12700.0,35.3264,35.4925,35.3195,35.4787,12700.0
2008-02-11 13:05:00,51.24,51.24,51.08,51.11,8900.0,35.4579,35.4579,35.3472,35.3679,8900.0
2008-02-11 13:10:00,51.12,51.26,51.11,51.17,12000.0,35.3749,35.4717,35.3679,35.4095,12000.0
2008-02-11 13:15:00,51.15,51.17,51.04,51.09,12200.0,35.3956,35.4095,35.3195,35.3541,12200.0
2008-02-11 13:20:00,51.09,51.19,51.02,51.1,19600.0,35.3541,35.4233,35.3057,35.361,19600.0
2008-02-11 13:25:00,51.11,51.22,51.05,51.18,15900.0,35.3679,35.4441,35.3264,35.4164,15900.0
2008-02-11 13:30:00,51.25,51.4,51.23,51.37,18600.0,35.4648,35.5686,35.451,35.5479,18600.0
2008-02-11 13:35:00,51.36,51.37,51.25,51.31,20000.0,35.5409,35.5479,35.4648,35.5063,20000.0
2008-02-11 13:40:00,51.31,51.36,51.22,51.24,17100.0,35.5063,35.5409,35.4441,35.4579,17100.0
2008-02-11 13:45:00,51.25,51.33,51.19,51.24,12100.0,35.4648,35.5202,35.4233,35.4579,12100.0
2008-02-11 13:50:00,51.21,51.3,51.18,51.24,9700.0,35.4371,35.4994,35.4164,35.4579,9700.0
2008-02-11 13:55:00,51.24,51.26,51.07,51.09,10600.0,35.4579,35.4717,35.3403,35.3541,10600.0
2008-02-11 14:00:00,51.09,51.17,51.0,51.01,13200.0,35.3541,35.4095,35.2918,35.2987,13200.0
2008-02-11 14:05:00,51.01,51.17,50.97,51.04,12000.0,35.2987,35.4095,35.2711,35.3195,12000.0
2008-02-11 14:10:00,51.02,51.21,51.02,51.17,17600.0,35.3057,35.4371,35.3057,35.4095,17600.0
2008-02-11 14:15:00,51.15,51.15,50.93,50.99,17100.0,35.3956,35.3956,35.2434,35.2849,17100.0
2008-02-11 14:20:00,51.0,51.07,50.97,51.04,16800.0,35.2918,35.3403,35.2711,35.3195,16800.0
2008-02-11 14:25:00,51.02,51.05,50.89,50.93,16400.0,35.3057,35.3264,35.2157,35.2434,16400.0
2008-02-11 14:30:00,50.93,50.96,50.84,50.89,18200.0,35.2434,35.2641,35.1811,35.2157,18200.0
2008-02-11 14:35:00,50.88,50.88,50.7,50.73,16700.0,35.2088,35.2088,35.0842,35.105,16700.0
2008-02-11 14:40:00,50.72,50.77,50.7,50.71,17700.0,35.0981,35.1327,35.0842,35.0911,17700.0
2008-02-11 14:45:00,50.74,50.84,50.71,50.79,14200.0,35.1119,35.1811,35.0911,35.1465,14200.0
2008-02-11 14:50:00,50.84,50.89,50.78,50.83,17300.0,35.1811,35.2157,35.1396,35.1742,17300.0
2008-02-11 14:55:00,50.88,50.89,50.77,50.77,14800.0,35.2088,35.2157,35.1327,35.1327,14800.0
2008-02-11 15:00:00,50.8,50.8,50.63,50.73,27100.0,35.1534,35.1534,35.0358,35.105,27100.0
2008-02-11 15:05:00,50.69,50.87,50.58,50.83,26400.0,35.0773,35.2019,35.0012,35.1742,26400.0
2008-02-11 15:10:00,50.83,51.01,50.78,50.9,28500.0,35.1742,35.2987,35.1396,35.2226,28500.0
2008-02-11 15:15:00,50.93,50.95,50.73,50.78,18200.0,35.2434,35.2572,35.105,35.1396,18200.0
2008-02-11 15:20:00,50.81,51.06,50.79,51.04,23900.0,35.1603,35.3333,35.1465,35.3195,23900.0
2008-02-11 15:25:00,51.03,51.08,50.83,50.91,22300.0,35.3126,35.3472,35.1742,35.2295,22300.0
2008-02-11 15:30:00,50.91,51.04,50.81,50.88,35300.0,35.2295,35.3195,35.1603,35.2088,35300.0
2008-02-11 15:35:00,50.85,50.97,50.72,50.78,32500.0,35.188,35.2711,35.0981,35.1396,32500.0
2008-02-11 15:40:00,50.78,50.79,50.63,50.65,33600.0,35.1396,35.1465,35.0358,35.0496,33600.0
2008-02-11 15:45:00,50.67,50.81,50.62,50.81,32400.0,35.0635,35.1603,35.0289,35.1603,32400.0
2008-02-11 15:50:00,50.8,50.9,50.79,50.79,42100.0,35.1534,35.2226,35.1465,35.1465,42100.0
2008-02-11 15:55:00,50.79,50.83,50.65,50.76,58600.0,35.1465,35.1742,35.0496,35.1257,58600.0
2008-02-12 09:30:00,50.93,52.33,50.93,52.15,41600.0,35.2434,36.2122,35.2434,36.0876,41600.0
2008-02-12 09:35:00,52.23,52.23,51.46,51.54,13400.0,36.143,36.143,35.6101,35.6655,13400.0
2008-02-12 09:40:00,51.54,51.58,51.25,51.36,19700.0,35.6655,35.6932,35.4648,35.5409,19700.0
2008-02-12 09:45:00,51.38,51.79,51.28,51.73,22300.0,35.5548,35.8385,35.4856,35.797,22300.0
2008-02-12 09:50:00,51.72,51.73,51.43,51.47,23600.0,35.7901,35.797,35.5894,35.6171,23600.0
2008-02-12 09:55:00,51.45,51.81,51.44,51.81,14800.0,35.6032,35.8523,35.5963,35.8523,14800.0
2008-02-12 10:00:00,51.8,51.95,51.77,51.9,18200.0,35.8454,35.9492,35.8247,35.9146,18200.0
2008-02-12 10:05:00,51.93,51.94,51.83,51.94,20200.0,35.9354,35.9423,35.8662,35.9423,20200.0
2008-02-12 10:10:00,51.92,52.26,51.91,52.2,23600.0,35.9285,36.1637,35.9215,36.1222,23600.0
2008-02-12 10:15:00,52.23,52.7,52.23,52.43,36300.0,36.143,36.4682,36.143,36.2814,36300.0
2008-02-12 10:20:00,52.44,52.5,52.26,52.26,11400.0,36.2883,36.3298,36.1637,36.1637,11400.0
2008-02-12 10:25:00,52.23,52.28,52.19,52.2,10400.0,36.143,36.1776,36.1153,36.1222,10400.0
2008-02-12 10:30:00,52.2,52.38,52.2,52.33,15700.0,36.1222,36.2468,36.1222,36.2122,15700.0
2008-02-12 10:35:00,52.32,52.38,52.23,52.35,11600.0,36.2053,36.2468,36.143,36.226,11600.0
2008-02-12 10:40:00,52.32,52.51,52.31,52.49,11400.0,36.2053,36.3367,36.1983,36.3229,11400.0
2008-02-12 10:45:00,52.5,52.83,52.5,52.75,17600.0,36.3298,36.5582,36.3298,36.5028,17600.0
2008-02-12 10:50:00,52.76,52.78,52.62,52.65,15600.0,36.5097,36.5236,36.4129,36.4336,15600.0
2008-02-12 10:55:00,52.65,53.1,52.58,53.09,35100.0,36.4336,36.745,36.3852,36.7381,35100.0
2008-02-12 11:00:00,53.08,53.08,52.77,52.96,15600.0,36.7312,36.7312,36.5167,36.6481,15600.0
2008-02-12 11:05:00,52.96,52.99,52.87,52.92,22000.0,36.6481,36.6689,36.5859,36.6205,22000.0
2008-02-12 11:10:00,52.94,53.11,52.83,52.83,24300.0,36.6343,36.7519,36.5582,36.5582,24300.0
2008-02-12 11:15:00,52.83,52.88,52.72,52.76,18800.0,36.5582,36.5928,36.4821,36.5097,18800.0
2008-02-12 11:20:00,52.78,52.91,52.77,52.87,22700.0,36.5236,36.6135,36.5167,36.5859,22700.0
2008-02-12 11:25:00,52.87,52.97,52.79,52.97,14900.0,36.5859,36.6551,36.5305,36.6551,14900.0
2008-02-12 11:30:00,52.97,53.03,52.91,52.92,22400.0,36.6551,36.6966,36.6135,36.6205,22400.0
2008-02-12 11:35:00,52.95,52.98,52.89,52.89,18700.0,36.6412,36.662,36.5997,36.5997,18700.0
2008-02-12 11:40:00,52.9,52.9,52.79,52.82,8100.0,36.6066,36.6066,36.5305,36.5513,8100.0
2008-02-12 11:45:00,52.81,52.91,52.81,52.89,11600.0,36.5443,36.6135,36.5443,36.5997,11600.0
2008-02-12 11:50:00,52.9,53.0,52.85,52.85,17800.0,36.6066,36.6758,36.572,36.572,17800.0
2008-02-12 11:55:00,52.85,52.92,52.82,52.87,21300.0,36.572,36.6205,36.5513,36.5859,21300.0
2008-02-12 12:00:00,52.87,52.93,52.84,52.91,18200.0,36.5859,36.6274,36.5651,36.6135,18200.0
2008-02-12 12:05:00,52.9,53.05,52.9,53.05,15600.0,36.6066,36.7104,36.6066,36.7104,15600.0
2008-02-12 12:10:00,53.04,53.05,52.84,52.93,14100.0,36.7035,36.7104,36.5651,36.6274,14100.0
2008-02-12 12:15:00,52.94,53.01,52.91,52.98,10300.0,36.6343,36.6827,36.6135,36.662,10300.0
2008-02-12 12:20:00,52.98,52.98,52.81,52.81,28500.0,36.662,36.662,36.5443,36.5443,28500.0
2008-02-12 12:25:00,52.81,52.88,52.73,52.86,16200.0,36.5443,36.5928,36.489,36.5789,16200.0
2008-02-12 12:30:00,52.86,52.97,52.73,52.93,34600.0,36.5789,36.6551,36.489,36.6274,34600.0
2008-02-12 12:35:00,52.95,52.98,52.87,52.92,24900.0,36.6412,36.662,36.5859,36.6205,24900.0
2008-02-12 12:40:00,52.92,52.93,52.8,52.83,27800.0,36.6205,36.6274,36.5374,36.5582,27800.0
2008-02-12 12:45:00,52.84,52.96,52.8,52.91,21300.0,36.5651,36.6481,36.5374,36.6135,21300.0
2008-02-12 12:50:00,52.92,52.98,52.84,52.89,24700.0,36.6205,36.662,36.5651,36.5997,24700.0
2008-02-12 12:55:00,52.9,53.01,52.88,52.99,12800.0,36.6066,36.6827,36.5928,36.6689,12800.0
2008-02-12 13:00:00,52.99,53.18,52.97,53.18,17900.0,36.6689,36.8004,36.6551,36.8004,17900.0
2008-02-12 13:05:00,53.16,53.19,53.09,53.19,19000.0,36.7865,36.8073,36.7381,36.8073,19000.0
2008-02-12 13:10:00,53.17,53.21,53.13,53.21,12200.0,36.7935,36.8211,36.7658,36.8211,12200.0
2008-02-12 13:15:00,53.22,53.56,53.21,53.56,36800.0,36.8281,37.0633,36.8211,37.0633,36800.0
2008-02-12 13:20:00,53.56,53.62,53.46,53.51,24400.0,37.0633,37.1049,36.9941,37.0287,24400.0
2008-02-12 13:25:00,53.52,53.64,53.51,53.61,19800.0,37.0357,37.1187,37.0287,37.0979,19800.0
2008-02-12 13:30:00,53.62,53.62,53.4,53.43,24200.0,37.1049,37.1049,36.9526,36.9734,24200.0
2008-02-12 13:35:00,53.43,53.75,53.4,53.73,33800.0,36.9734,37.1948,36.9526,37.181,33800.0
2008-02-12 13:40:00,53.72,53.72,53.59,53.59,28400.0,37.1741,37.1741,37.0841,37.0841,28400.0
2008-02-12 13:45:00,53.59,53.62,53.42,53.61,17300.0,37.0841,37.1049,36.9665,37.0979,17300.0
2008-02-12 13:50:00,53.6,53.84,53.6,53.75,30900.0,37.091,37.2571,37.091,37.1948,30900.0
2008-02-12 13:55:00,53.79,54.17,53.75,54.17,41000.0,37.2225,37.4855,37.1948,37.4855,41000.0
2008-02-12 14:00:00,54.13,54.15,53.8,53.81,46600.0,37.4578,37.4716,37.2294,37.2363,46600.0
2008-02-12 14:05:00,53.8,53.81,53.65,53.66,38700.0,37.2294,37.2363,37.1256,37.1325,38700.0
2008-02-12 14:10:00,53.67,53.73,53.53,53.53,32400.0,37.1395,37.181,37.0426,37.0426,32400.0
2008-02-12 14:15:00,53.52,53.54,53.25,53.27,45000.0,37.0357,37.0495,36.8488,36.8627,45000.0
2008-02-12 14:20:00,53.26,53.3,53.2,53.28,30500.0,36.8557,36.8834,36.8142,36.8696,30500.0
2008-02-12 14:25:00,53.28,53.3,53.23,53.3,24200.0,36.8696,36.8834,36.835,36.8834,24200.0
2008-02-12 14:30:00,53.3,53.32,53.0,53.03,43400.0,36.8834,36.8973,36.6758,36.6966,43400.0
2008-02-12 14:35:00,53.02,53.04,52.93,52.99,36000.0,36.6897,36.7035,36.6274,36.6689,36000.0
2008-02-12 14:40:00,53.0,53.02,52.84,52.99,43500.0,36.6758,36.6897,36.5651,36.6689,43500.0
2008-02-12 14:45:00,52.99,53.15,52.88,53.15,45500.0,36.6689,36.7796,36.5928,36.7796,45500.0
2008-02-12 14:50:00,53.16,53.31,53.11,53.23,25100.0,36.7865,36.8903,36.7519,36.835,25100.0
2008-02-12 14:55:00,53.23,53.25,53.13,53.15,34500.0,36.835,36.8488,36.7658,36.7796,34500.0
2008-02-12 15:00:00,53.15,53.15,52.9,52.92,33600.0,36.7796,36.7796,36.6066,36.6205,33600.0
2008-02-12 15:05:00,52.91,52.93,52.82,52.83,17200.0,36.6135,36.6274,36.5513,36.5582,17200.0
2008-02-12 15:10:00,52.85,52.95,52.81,52.87,14800.0,36.572,36.6412,36.5443,36.5859,14800.0
2008-02-12 15:15:00,52.84,52.99,52.84,52.89,15600.0,36.5651,36.6689,36.5651,36.5997,15600.0
2008-02-12 15:20:00,52.9,52.92,52.6,52.6,61400.0,36.6066,36.6205,36.399,36.399,61400.0
2008-02-12 15:25:00,52.6,52.6,52.5,52.53,37300.0,36.399,36.399,36.3298,36.3506,37300.0
2008-02-12 15:30:00,52.51,52.67,52.5,52.59,42300.0,36.3367,36.4475,36.3298,36.3921,42300.0
2008-02-12 15:35:00,52.58,52.59,52.4,52.42,49900.0,36.3852,36.3921,36.2606,36.2745,49900.0
2008-02-12 15:40:00,52.42,52.64,52.4,52.64,31900.0,36.2745,36.4267,36.2606,36.4267,31900.0
2008-02-12 15:45:00,52.61,52.94,52.54,52.85,41600.0,36.4059,36.6343,36.3575,36.572,41600.0
2008-02-12 15:50:00,52.82,52.88,52.62,52.67,50300.0,36.5513,36.5928,36.4129,36.4475,50300.0
2008-02-12 15:55:00,52.67,52.96,52.64,52.87,73200.0,36.4475,36.6481,36.4267,36.5859,73200.0
2008-02-13 09:30:00,53.08,53.76,53.08,53.47,43100.0,36.7312,37.2017,36.7312,37.0011,43100.0
2008-02-13 09:35:00,53.47,53.62,53.25,53.25,38100.0,37.0011,37.1049,36.8488,36.8488,38100.0
2008-02-13 09:40:00,53.26,53.27,53.01,53.08,32400.0,36.8557,36.8627,36.6827,36.7312,32400.0
2008-02-13 09:45:00,53.12,53.13,53.01,53.02,34400.0,36.7589,36.7658,36.6827,36.6897,34400.0
2008-02-13 09:50:00,53.02,53.04,52.94,52.96,37200.0,36.6897,36.7035,36.6343,36.6481,37200.0
2008-02-13 09:55:00,52.96,53.06,52.94,53.0,63200.0,36.6481,36.7173,36.6343,36.6758,63200.0
2008-02-13 10:00:00,53.0,53.02,52.88,52.94,60900.0,36.6758,36.6897,36.5928,36.6343,60900.0
2008-02-13 10:05:00,52.92,52.94,52.84,52.93,36200.0,36.6205,36.6343,36.5651,36.6274,36200.0
2008-02-13 10:10:00,52.93,52.95,52.85,52.88,46800.0,36.6274,36.6412,36.572,36.5928,46800.0
2008-02-13 10:15:00,52.88,52.91,52.79,52.82,46100.0,36.5928,36.6135,36.5305,36.5513,46100.0
2008-02-13 10:20:00,52.78,52.91,52.52,52.57,62400.0,36.5236,36.6135,36.3437,36.3783,62400.0
2008-02-13 10:25:00,52.58,52.62,52.44,52.48,96900.0,36.3852,36.4129,36.2883,36.316,96900.0
2008-02-13 10:30:00,52.46,52.46,52.08,52.14,56100.0,36.3021,36.3021,36.0392,36.0807,56100.0
2008-02-13 10:35:00,52.1,52.25,52.02,52.16,35200.0,36.053,36.1568,35.9977,36.0945,35200.0
2008-02-13 10:40:00,52.17,52.33,52.03,52.11,23700.0,36.1015,36.2122,36.0046,36.0599,23700.0
2008-02-13 10:45:00,52.11,52.19,52.06,52.06,12800.0,36.0599,36.1153,36.0253,36.0253,12800.0
2008-02-13 10:50:00,52.05,52.15,52.03,52.12,21700.0,36.0184,36.0876,36.0046,36.0669,21700.0
2008-02-13 10:55:00,52.15,52.43,52.12,52.43,21500.0,36.0876,36.2814,36.0669,36.2814,21500.0
2008-02-13 11:00:00,52.44,52.5,52.4,52.49,18000.0,36.2883,36.3298,36.2606,36.3229,18000.0
2008-02-13 11:05:00,52.48,52.5,52.35,52.49,19700.0,36.316,36.3298,36.226,36.3229,19700.0
2008-02-13 11:10:00,52.49,52.5,52.37,52.41,13900.0,36.3229,36.3298,36.2399,36.2675,13900.0
2008-02-13 11:15:00,52.42,52.5,52.35,52.35,12200.0,36.2745,36.3298,36.226,36.226,12200.0
2008-02-13 11:20:00,52.35,52.43,52.35,52.42,7100.0,36.226,36.2814,36.226,36.2745,7100.0
2008-02-13 11:25:00,52.4,52.53,52.4,52.5,38800.0,36.2606,36.3506,36.2606,36.3298,38800.0
2008-02-13 11:30:00,52.5,52.52,52.46,52.51,24300.0,36.3298,36.3437,36.3021,36.3367,24300.0
2008-02-13 11:35:00,52.52,52.54,52.48,52.51,16900.0,36.3437,36.3575,36.316,36.3367,16900.0
2008-02-13 11:40:00,52.51,52.58,52.51,52.57,43600.0,36.3367,36.3852,36.3367,36.3783,43600.0
2008-02-13 11:45:00,52.59,52.64,52.58,52.64,47800.0,36.3921,36.4267,36.3852,36.4267,47800.0
2008-02-13 11:50:00,52.64,52.66,52.5,52.51,45900.0,36.4267,36.4405,36.3298,36.3367,45900.0
2008-02-13 11:55:00,52.52,52.56,52.45,52.5,14400.0,36.3437,36.3713,36.2952,36.3298,14400.0
2008-02-13 12:00:00,52.47,52.56,52.47,52.55,27000.0,36.3091,36.3713,36.3091,36.3644,27000.0
2008-02-13 12:05:00,52.56,52.69,52.48,52.61,37600.0,36.3713,36.4613,36.316,36.4059,37600.0
2008-02-13 12:10:00,52.68,52.73,52.65,52.69,27500.0,36.4544,36.489,36.4336,36.4613,27500.0
2008-02-13 12:15:00,52.69,52.7,52.62,52.66,16100.0,36.4613,36.4682,36.4129,36.4405,16100.0
2008-02-13 12:20:00,52.66,52.67,52.52,52.58,24500.0,36.4405,36.4475,36.3437,36.3852,24500.0
2008-02-13 12:25:00,52.56,52.59,52.53,52.59,22400.0,36.3713,36.3921,36.3506,36.3921,22400.0
2008-02-13 12:30:00,52.59,52.67,52.59,52.67,20900.0,36.3921,36.4475,36.3921,36.4475,20900.0
2008-02-13 12:35:00,52.7,52.7,52.68,52.7,14700.0,36.4682,36.4682,36.4544,36.4682,14700.0
2008-02-13 12:40:00,52.7,52.7,52.6,52.61,9600.0,36.4682,36.4682,36.399,36.4059,9600.0
2008-02-13 12:45:00,52.61,52.7,52.6,52.7,16000.0,36.4059,36.4682,36.399,36.4682,16000.0
2008-02-13 12:50:00,52.69,52.7,52.68,52.69,15600.0,36.4613,36.4682,36.4544,36.4613,15600.0
2008-02-13 12:55:00,52.7,52.7,52.6,52.61,17700.0,36.4682,36.4682,36.399,36.4059,17700.0
2008-02-13 13:00:00,52.61,52.7,52.6,52.65,22700.0,36.4059,36.4682,36.399,36.4336,22700.0
2008-02-13 13:05:00,52.65,52.79,52.62,52.77,13900.0,36.4336,36.5305,36.4129,36.5167,13900.0
2008-02-13 13:10:00,52.77,52.79,52.7,52.75,20300.0,36.5167,36.5305,36.4682,36.5028,20300.0
2008-02-13 13:15:00,52.73,52.77,52.71,52.74,22000.0,36.489,36.5167,36.4751,36.4959,22000.0
2008-02-13 13:20:00,52.74,52.77,52.7,52.75,36600.0,36.4959,36.5167,36.4682,36.5028,36600.0
2008-02-13 13:25:00,52.74,52.75,52.63,52.69,14900.0,36.4959,36.5028,36.4198,36.4613,14900.0
2008-02-13 13:30:00,52.69,52.81,52.68,52.77,26300.0,36.4613,36.5443,36.4544,36.5167,26300.0
2008-02-13 13:35:00,52.79,52.86,52.78,52.86,10800.0,36.5305,36.5789,36.5236,36.5789,10800.0
2008-02-13 13:40:00,52.88,52.9,52.79,52.8,37300.0,36.5928,36.6066,36.5305,36.5374,37300.0
2008-02-13 13:45:00,52.8,52.85,52.7,52.7,32100.0,36.5374,36.572,36.4682,36.4682,32100.0
2008-02-13 13:50:00,52.7,52.76,52.67,52.76,31200.0,36.4682,36.5097,36.4475,36.5097,31200.0
2008-02-13 13:55:00,52.76,52.78,52.65,52.65,30500.0,36.5097,36.5236,36.4336,36.4336,30500.0
2008-02-13 14:00:00,52.66,52.68,52.62,52.62,16600.0,36.4405,36.4544,36.4129,36.4129,16600.0
2008-02-13 14:05:00,52.62,52.65,52.58,52.58,27600.0,36.4129,36.4336,36.3852,36.3852,27600.0
2008-02-13 14:10:00,52.59,52.61,52.48,52.5,38700.0,36.3921,36.4059,36.316,36.3298,38700.0
2008-02-13 14:15:00,52.5,52.63,52.49,52.6,13700.0,36.3298,36.4198,36.3229,36.399,13700.0
2008-02-13 14:20:00,52.63,52.63,52.48,52.5,23600.0,36.4198,36.4198,36.316,36.3298,23600.0
2008-02-13 14:25:00,52.5,52.5,52.47,52.5,34000.0,36.3298,36.3298,36.3091,36.3298,34000.0
2008-02-13 14:30:00,52.5,52.51,52.47,52.49,30900.0,36.3298,36.3367,36.3091,36.3229,30900.0
2008-02-13 14:35:00,52.49,52.53,52.48,52.5,34000.0,36.3229,36.3506,36.316,36.3298,34000.0
2008-02-13 14:40:00,52.5,52.66,52.48,52.56,149900.0,36.3298,36.4405,36.316,36.3713,149900.0
2008-02-13 14:45:00,52.57,52.59,52.49,52.49,29100.0,36.3783,36.3921,36.3229,36.3229,29100.0
2008-02-13 14:50:00,52.49,52.53,52.48,52.5,25300.0,36.3229,36.3506,36.316,36.3298,25300.0
2008-02-13 14:55:00,52.51,52.52,52.49,52.49,47600.0,36.3367,36.3437,36.3229,36.3229,47600.0
2008-02-13 15:00:00,52.49,52.52,52.47,52.5,61400.0,36.3229,36.3437,36.3091,36.3298,61400.0
2008-02-13 15:05:00,52.5,52.5,52.47,52.49,27000.0,36.3298,36.3298,36.3091,36.3229,27000.0
2008-02-13 15:10:00,52.49,52.52,52.48,52.5,48500.0,36.3229,36.3437,36.316,36.3298,48500.0
2008-02-13 15:15:00,52.51,52.57,52.48,52.48,16900.0,36.3367,36.3783,36.316,36.316,16900.0
2008-02-13 15:20:00,52.49,52.54,52.48,52.49,73400.0,36.3229,36.3575,36.316,36.3229,73400.0
2008-02-13 15:25:00,52.48,52.54,52.48,52.52,66800.0,36.316,36.3575,36.316,36.3437,66800.0
2008-02-13 15:30:00,52.53,52.54,52.48,52.5,47800.0,36.3506,36.3575,36.316,36.3298,47800.0
2008-02-13 15:35:00,52.51,52.62,52.48,52.56,60200.0,36.3367,36.4129,36.316,36.3713,60200.0
2008-02-13 15:40:00,52.56,52.58,52.48,52.54,55000.0,36.3713,36.3852,36.316,36.3575,55000.0
2008-02-13 15:45:00,52.54,52.55,52.49,52.5,61800.0,36.3575,36.3644,36.3229,36.3298,61800.0
2008-02-13 15:50:00,52.5,52.51,52.44,52.5,50500.0,36.3298,36.3367,36.2883,36.3298,50500.0
2008-02-13 15:55:00,52.5,52.61,52.48,52.5,65400.0,36.3298,36.4059,36.316,36.3298,65400.0
2008-02-14 09:30:00,52.61,52.61,52.42,52.45,28900.0,36.4059,36.4059,36.2745,36.2952,28900.0
2008-02-14 09:35:00,52.47,52.5,52.37,52.37,44100.0,36.3091,36.3298,36.2399,36.2399,44100.0
2008-02-14 09:40:00,52.37,52.42,52.2,52.25,24400.0,36.2399,36.2745,36.1222,36.1568,24400.0
2008-02-14 09:45:00,52.25,52.28,52.18,52.22,31700.0,36.1568,36.1776,36.1084,36.1361,31700.0
2008-02-14 09:50:00,52.24,52.31,52.18,52.31,15600.0,36.1499,36.1983,36.1084,36.1983,15600.0
2008-02-14 09:55:00,52.32,52.43,52.18,52.19,13500.0,36.2053,36.2814,36.1084,36.1153,13500.0
2008-02-14 10:00:00,52.22,52.39,52.2,52.39,68900.0,36.1361,36.2537,36.1222,36.2537,68900.0
2008-02-14 10:05:00,52.41,52.44,52.22,52.23,19500.0,36.2675,36.2883,36.1361,36.143,19500.0
2008-02-14 10:10:00,52.23,52.4,52.2,52.39,13400.0,36.143,36.2606,36.1222,36.2537,13400.0
2008-02-14 10:15:00,52.39,52.5,52.33,52.5,16300.0,36.2537,36.3298,36.2122,36.3298,16300.0
2008-02-14 10:20:00,52.5,52.5,52.43,52.5,62100.0,36.3298,36.3298,36.2814,36.3298,62100.0
2008-02-14 10:25:00,52.5,52.5,52.34,52.34,23800.0,36.3298,36.3298,36.2191,36.2191,23800.0
2008-02-14 10:30:00,52.35,52.42,52.29,52.32,16600.0,36.226,36.2745,36.1845,36.2053,16600.0
2008-02-14 10:35:00,52.31,52.33,52.22,52.33,12600.0,36.1983,36.2122,36.1361,36.2122,12600.0
2008-02-14 10:40:00,52.36,52.38,52.21,52.23,11500.0,36.2329,36.2468,36.1291,36.143,11500.0
2008-02-14 10:45:00,52.22,52.27,52.2,52.21,26600.0,36.1361,36.1707,36.1222,36.1291,26600.0
2008-02-14 10:50:00,52.21,52.21,52.03,52.03,70400.0,36.1291,36.1291,36.0046,36.0046,70400.0
2008-02-14 10:55:00,52.01,52.02,51.8,51.85,46500.0,35.9907,35.9977,35.8454,35.88,46500.0
2008-02-14 11:00:00,51.85,51.88,51.74,51.88,28300.0,35.88,35.9008,35.8039,35.9008,28300.0
2008-02-14 11:05:00,51.87,51.88,51.75,51.77,35400.0,35.8939,35.9008,35.8108,35.8247,35400.0
2008-02-14 11:10:00,51.77,51.77,51.57,51.57,59600.0,35.8247,35.8247,35.6863,35.6863,59600.0
2008-02-14 11:15:00,51.56,51.56,51.41,51.43,74000.0,35.6793,35.6793,35.5755,35.5894,74000.0
2008-02-14 11:20:00,51.42,51.5,51.41,51.48,17500.0,35.5825,35.6378,35.5755,35.624,17500.0
2008-02-14 11:25:00,51.48,51.72,51.48,51.71,15400.0,35.624,35.7901,35.624,35.7831,15400.0
2008-02-14 11:30:00,51.71,51.78,51.7,51.78,15300.0,35.7831,35.8316,35.7762,35.8316,15300.0
2008-02-14 11:35:00,51.79,51.86,51.74,51.85,11500.0,35.8385,35.8869,35.8039,35.88,11500.0
2008-02-14 11:40:00,51.83,51.85,51.68,51.7,22100.0,35.8662,35.88,35.7624,35.7762,22100.0
2008-02-14 11:45:00,51.7,51.7,51.6,51.6,27000.0,35.7762,35.7762,35.707,35.707,27000.0
2008-02-14 11:50:00,51.63,51.74,51.62,51.72,6100.0,35.7278,35.8039,35.7209,35.7901,6100.0
2008-02-14 11:55:00,51.73,51.82,51.7,51.82,7400.0,35.797,35.8593,35.7762,35.8593,7400.0
2008-02-14 12:00:00,51.81,51.81,51.62,51.65,21700.0,35.8523,35.8523,35.7209,35.7416,21700.0
2008-02-14 12:05:00,51.65,51.66,51.61,51.61,9200.0,35.7416,35.7485,35.7139,35.7139,9200.0
2008-02-14 12:10:00,51.63,51.78,51.6,51.78,12100.0,35.7278,35.8316,35.707,35.8316,12100.0
2008-02-14 12:15:00,51.74,51.75,51.68,51.73,6400.0,35.8039,35.8108,35.7624,35.797,6400.0
2008-02-14 12:20:00,51.74,51.88,51.73,51.86,9900.0,35.8039,35.9008,35.797,35.8869,9900.0
2008-02-14 12:25:00,51.85,51.96,51.85,51.96,8800.0,35.88,35.9561,35.88,35.9561,8800.0
2008-02-14 12:30:00,51.96,51.97,51.9,51.92,6700.0,35.9561,35.9631,35.9146,35.9285,6700.0
2008-02-14 12:35:00,51.91,51.91,51.85,51.85,4600.0,35.9215,35.9215,35.88,35.88,4600.0
2008-02-14 12:40:00,51.85,51.85,51.78,51.79,7600.0,35.88,35.88,35.8316,35.8385,7600.0
2008-02-14 12:45:00,51.78,51.83,51.75,51.79,10700.0,35.8316,35.8662,35.8108,35.8385,10700.0
2008-02-14 12:50:00,51.79,51.97,51.79,51.96,6500.0,35.8385,35.9631,35.8385,35.9561,6500.0
2008-02-14 12:55:00,51.96,51.98,51.8,51.8,17300.0,35.9561,35.97,35.8454,35.8454,17300.0
2008-02-14 13:00:00,51.8,51.83,51.75,51.79,9000.0,35.8454,35.8662,35.8108,35.8385,9000.0
2008-02-14 13:05:00,51.82,51.82,51.69,51.7,21400.0,35.8593,35.8593,35.7693,35.7762,21400.0
2008-02-14 13:10:00,51.7,51.71,51.64,51.67,12300.0,35.7762,35.7831,35.7347,35.7555,12300.0
2008-02-14 13:15:00,51.65,51.73,51.62,51.73,10200.0,35.7416,35.797,35.7209,35.797,10200.0
2008-02-14 13:20:00,51.71,51.84,51.71,51.79,24800.0,35.7831,35.8731,35.7831,35.8385,24800.0
2008-02-14 13:25:00,51.79,51.79,51.7,51.74,4300.0,35.8385,35.8385,35.7762,35.8039,4300.0
2008-02-14 13:30:00,51.74,51.84,51.74,51.84,10500.0,35.8039,35.8731,35.8039,35.8731,10500.0
2008-02-14 13:35:00,51.85,51.92,51.81,51.84,14900.0,35.88,35.9285,35.8523,35.8731,14900.0
2008-02-14 13:40:00,51.84,51.84,51.7,51.72,8400.0,35.8731,35.8731,35.7762,35.7901,8400.0
2008-02-14 13:45:00,51.71,51.77,51.71,51.76,7100.0,35.7831,35.8247,35.7831,35.8177,7100.0
2008-02-14 13:50:00,51.76,51.76,51.7,51.71,15200.0,35.8177,35.8177,35.7762,35.7831,15200.0
2008-02-14 13:55:00,51.71,51.83,51.71,51.76,7600.0,35.7831,35.8662,35.7831,35.8177,7600.0
2008-02-14 14:00:00,51.79,51.83,51.77,51.77,6700.0,35.8385,35.8662,35.8247,35.8247,6700.0
2008-02-14 14:05:00,51.78,51.85,51.78,51.81,18300.0,35.8316,35.88,35.8316,35.8523,18300.0
2008-02-14 14:10:00,51.82,51.83,51.78,51.8,7600.0,35.8593,35.8662,35.8316,35.8454,7600.0
2008-02-14 14:15:00,51.8,51.88,51.78,51.87,10700.0,35.8454,35.9008,35.8316,35.8939,10700.0
2008-02-14 14:20:00,51.88,51.97,51.88,51.93,9900.0,35.9008,35.9631,35.9008,35.9354,9900.0
2008-02-14 14:25:00,51.93,51.93,51.77,51.81,13400.0,35.9354,35.9354,35.8247,35.8523,13400.0
2008-02-14 14:30:00,51.78,51.88,51.76,51.85,14200.0,35.8316,35.9008,35.8177,35.88,14200.0
2008-02-14 14:35:00,51.87,51.91,51.81,51.88,23500.0,35.8939,35.9215,35.8523,35.9008,23500.0
2008-02-14 14:40:00,51.87,51.89,51.81,51.88,29700.0,35.8939,35.9077,35.8523,35.9008,29700.0
2008-02-14 14:45:00,51.86,51.88,51.6,51.66,55000.0,35.8869,35.9008,35.707,35.7485,55000.0
2008-02-14 14:50:00,51.66,51.75,51.66,51.71,14100.0,35.7485,35.8108,35.7485,35.7831,14100.0
2008-02-14 14:55:00,51.71,51.9,51.71,51.87,34800.0,35.7831,35.9146,35.7831,35.8939,34800.0
2008-02-14 15:00:00,51.87,51.9,51.76,51.79,20700.0,35.8939,35.9146,35.8177,35.8385,20700.0
2008-02-14 15:05:00,51.78,51.87,51.73,51.79,35800.0,35.8316,35.8939,35.797,35.8385,35800.0
2008-02-14 15:10:00,51.78,51.9,51.74,51.9,17500.0,35.8316,35.9146,35.8039,35.9146,17500.0
2008-02-14 15:15:00,51.91,52.19,51.9,52.18,25000.0,35.9215,36.1153,35.9146,36.1084,25000.0
2008-02-14 15:20:00,52.17,52.18,51.89,51.9,49200.0,36.1015,36.1084,35.9077,35.9146,49200.0
2008-02-14 15:25:00,51.91,52.0,51.88,51.96,31300.0,35.9215,35.9838,35.9008,35.9561,31300.0
2008-02-14 15:30:00,51.94,52.05,51.94,52.05,22400.0,35.9423,36.0184,35.9423,36.0184,22400.0
2008-02-14 15:35:00,52.02,52.02,51.88,51.95,24400.0,35.9977,35.9977,35.9008,35.9492,24400.0
2008-02-14 15:40:00,51.95,51.95,51.79,51.89,30300.0,35.9492,35.9492,35.8385,35.9077,30300.0
2008-02-14 15:45:00,51.88,51.89,51.72,51.83,22800.0,35.9008,35.9077,35.7901,35.8662,22800.0
2008-02-14 15:50:00,51.83,51.83,51.71,51.71,33900.0,35.8662,35.8662,35.7831,35.7831,33900.0
2008-02-14 15:55:00,51.71,51.76,51.58,51.61,55800.0,35.7831,35.8177,35.6932,35.7139,55800.0
2008-02-15 09:30:00,51.78,52.61,51.62,52.04,342600.0,35.8316,36.4059,35.7209,36.0115,342600.0
2008-02-15 09:35:00,52.0,52.41,51.98,52.09,87700.0,35.9838,36.2675,35.97,36.0461,87700.0
2008-02-15 09:40:00,52.09,52.24,51.95,52.03,56000.0,36.0461,36.1499,35.9492,36.0046,56000.0
2008-02-15 09:45:00,51.99,52.02,51.79,51.86,40200.0,35.9769,35.9977,35.8385,35.8869,40200.0
2008-02-15 09:50:00,51.95,51.95,51.47,51.47,40900.0,35.9492,35.9492,35.6171,35.6171,40900.0
2008-02-15 09:55:00,51.47,51.51,51.19,51.25,48500.0,35.6171,35.6447,35.4233,35.4648,48500.0
2008-02-15 10:00:00,51.24,51.4,51.19,51.3,53200.0,35.4579,35.5686,35.4233,35.4994,53200.0
2008-02-15 10:05:00,51.3,51.3,51.16,51.24,33800.0,35.4994,35.4994,35.4025,35.4579,33800.0
2008-02-15 10:10:00,51.24,51.59,51.24,51.54,40800.0,35.4579,35.7001,35.4579,35.6655,40800.0
2008-02-15 10:15:00,51.51,51.57,51.26,51.49,40900.0,35.6447,35.6863,35.4717,35.6309,40900.0
2008-02-15 10:20:00,51.52,51.58,51.31,51.31,10900.0,35.6517,35.6932,35.5063,35.5063,10900.0
2008-02-15 10:25:00,51.3,51.5,51.24,51.48,23300.0,35.4994,35.6378,35.4579,35.624,23300.0
2008-02-15 10:30:00,51.5,51.71,51.46,51.64,8800.0,35.6378,35.7831,35.6101,35.7347,8800.0
2008-02-15 10:35:00,51.64,51.68,51.46,51.49,10400.0,35.7347,35.7624,35.6101,35.6309,10400.0
2008-02-15 10:40:00,51.49,51.49,51.41,51.41,10500.0,35.6309,35.6309,35.5755,35.5755,10500.0
2008-02-15 10:45:00,51.41,51.47,51.35,51.4,10500.0,35.5755,35.6171,35.534,35.5686,10500.0
2008-02-15 10:50:00,51.4,51.48,51.4,51.4,8800.0,35.5686,35.624,35.5686,35.5686,8800.0
2008-02-15 10:55:00,51.43,51.5,51.39,51.48,16100.0,35.5894,35.6378,35.5617,35.624,16100.0
2008-02-15 11:00:00,51.44,51.48,51.38,51.4,9000.0,35.5963,35.624,35.5548,35.5686,9000.0
2008-02-15 11:05:00,51.4,51.47,51.39,51.41,10700.0,35.5686,35.6171,35.5617,35.5755,10700.0
2008-02-15 11:10:00,51.41,51.49,51.39,51.49,8500.0,35.5755,35.6309,35.5617,35.6309,8500.0
2008-02-15 11:15:00,51.49,51.49,51.43,51.45,13000.0,35.6309,35.6309,35.5894,35.6032,13000.0
2008-02-15 11:20:00,51.43,51.43,51.35,51.39,8800.0,35.5894,35.5894,35.534,35.5617,8800.0
2008-02-15 11:25:00,51.41,51.41,51.36,51.4,11400.0,35.5755,35.5755,35.5409,35.5686,11400.0
2008-02-15 11:30:00,51.41,51.41,51.31,51.32,18300.0,35.5755,35.5755,35.5063,35.5133,18300.0
2008-02-15 11:35:00,51.35,51.37,51.29,51.31,7400.0,35.534,35.5479,35.4925,35.5063,7400.0
2008-02-15 11:40:00,51.3,51.33,51.23,51.29,7300.0,35.4994,35.5202,35.451,35.4925,7300.0
2008-02-15 11:45:00,51.31,51.83,51.19,51.19,60100.0,35.5063,35.8662,35.4233,35.4233,60100.0
2008-02-15 11:50:00,51.17,51.22,51.15,51.17,10300.0,35.4095,35.4441,35.3956,35.4095,10300.0
2008-02-15 11:55:00,51.17,51.29,51.16,51.28,7900.0,35.4095,35.4925,35.4025,35.4856,7900.0
2008-02-15 12:00:00,51.27,51.42,51.27,51.3,24600.0,35.4787,35.5825,35.4787,35.4994,24600.0
2008-02-15 12:05:00,51.3,51.33,51.14,51.14,25300.0,35.4994,35.5202,35.3887,35.3887,25300.0
2008-02-15 12:10:00,51.15,51.26,51.15,51.21,12300.0,35.3956,35.4717,35.3956,35.4371,12300.0
2008-02-15 12:15:00,51.24,51.3,51.16,51.19,40700.0,35.4579,35.4994,35.4025,35.4233,40700.0
2008-02-15 12:20:00,51.2,51.29,51.09,51.11,32800.0,35.4302,35.4925,35.3541,35.3679,32800.0
2008-02-15 12:25:00,51.11,51.12,50.98,50.98,25700.0,35.3679,35.3749,35.278,35.278,25700.0
2008-02-15 12:30:00,51.0,51.0,50.87,50.91,22500.0,35.2918,35.2918,35.2019,35.2295,22500.0
2008-02-15 12:35:00,50.91,51.06,50.91,50.95,17200.0,35.2295,35.3333,35.2295,35.2572,17200.0
2008-02-15 12:40:00,50.95,50.96,50.88,50.95,16000.0,35.2572,35.2641,35.2088,35.2572,16000.0
2008-02-15 12:45:00,50.94,51.09,50.93,51.08,10200.0,35.2503,35.3541,35.2434,35.3472,10200.0
2008-02-15 12:50:00,51.03,51.05,51.01,51.04,8100.0,35.3126,35.3264,35.2987,35.3195,8100.0
2008-02-15 12:55:00,51.03,51.1,50.99,51.05,12100.0,35.3126,35.361,35.2849,35.3264,12100.0
2008-02-15 13:00:00,51.04,51.13,50.98,51.13,8800.0,35.3195,35.3818,35.278,35.3818,8800.0
2008-02-15 13:05:00,51.13,51.14,51.04,51.1,7600.0,35.3818,35.3887,35.3195,35.361,7600.0
2008-02-15 13:10:00,51.16,51.32,51.13,51.32,10100.0,35.4025,35.5133,35.3818,35.5133,10100.0
2008-02-15 13:15:00,51.38,51.44,51.25,51.26,15200.0,35.5548,35.5963,35.4648,35.4717,15200.0
2008-02-15 13:20:00,51.25,51.3,51.23,51.29,17100.0,35.4648,35.4994,35.451,35.4925,17100.0
2008-02-15 13:25:00,51.3,51.33,51.24,51.3,8400.0,35.4994,35.5202,35.4579,35.4994,8400.0
2008-02-15 13:30:00,51.3,51.34,51.25,51.28,7400.0,35.4994,35.5271,35.4648,35.4856,7400.0
2008-02-15 13:35:00,51.3,51.34,51.29,51.33,5700.0,35.4994,35.5271,35.4925,35.5202,5700.0
2008-02-15 13:40:00,51.32,51.5,51.32,51.5,6400.0,35.5133,35.6378,35.5133,35.6378,6400.0
2008-02-15 13:45:00,51.54,51.64,51.53,51.59,19700.0,35.6655,35.7347,35.6586,35.7001,19700.0
2008-02-15 13:50:00,51.61,51.73,51.61,51.65,13500.0,35.7139,35.797,35.7139,35.7416,13500.0
2008-02-15 13:55:00,51.66,51.83,51.66,51.8,12400.0,35.7485,35.8662,35.7485,35.8454,12400.0
2008-02-15 14:00:00,51.78,51.8,51.68,51.77,12600.0,35.8316,35.8454,35.7624,35.8247,12600.0
2008-02-15 14:05:00,51.77,51.8,51.58,51.65,13700.0,35.8247,35.8454,35.6932,35.7416,13700.0
2008-02-15 14:10:00,51.63,51.76,51.63,51.74,16700.0,35.7278,35.8177,35.7278,35.8039,16700.0
2008-02-15 14:15:00,51.74,51.74,51.51,51.53,22100.0,35.8039,35.8039,35.6447,35.6586,22100.0
2008-02-15 14:20:00,51.53,51.58,51.46,51.52,10100.0,35.6586,35.6932,35.6101,35.6517,10100.0
2008-02-15 14:25:00,51.52,51.66,51.5,51.65,7100.0,35.6517,35.7485,35.6378,35.7416,7100.0
2008-02-15 14:30:00,51.66,51.89,51.66,51.8,14400.0,35.7485,35.9077,35.7485,35.8454,14400.0
2008-02-15 14:35:00,51.79,51.83,51.64,51.76,16500.0,35.8385,35.8662,35.7347,35.8177,16500.0
2008-02-15 14:40:00,51.79,51.8,51.69,51.75,10900.0,35.8385,35.8454,35.7693,35.8108,10900.0
2008-02-15 14:45:00,51.74,51.85,51.72,51.85,14500.0,35.8039,35.88,35.7901,35.88,14500.0
2008-02-15 14:50:00,51.83,51.88,51.73,51.87,11700.0,35.8662,35.9008,35.797,35.8939,11700.0
2008-02-15 14:55:00,51.87,51.92,51.86,51.89,12500.0,35.8939,35.9285,35.8869,35.9077,12500.0
2008-02-15 15:00:00,51.89,52.0,51.89,51.96,18100.0,35.9077,35.9838,35.9077,35.9561,18100.0
2008-02-15 15:05:00,51.94,52.1,51.87,52.1,15900.0,35.9423,36.053,35.8939,36.053,15900.0
2008-02-15 15:10:00,52.06,52.15,52.0,52.1,18800.0,36.0253,36.0876,35.9838,36.053,18800.0
2008-02-15 15:15:00,52.08,52.15,52.04,52.04,17300.0,36.0392,36.0876,36.0115,36.0115,17300.0
2008-02-15 15:20:00,52.03,52.05,51.92,52.04,16000.0,36.0046,36.0184,35.9285,36.0115,16000.0
2008-02-15 15:25:00,52.04,52.05,51.95,51.97,10900.0,36.0115,36.0184,35.9492,35.9631,10900.0
2008-02-15 15:30:00,51.97,52.09,51.95,52.09,21800.0,35.9631,36.0461,35.9492,36.0461,21800.0
2008-02-15 15:35:00,52.1,52.25,52.04,52.21,23100.0,36.053,36.1568,36.0115,36.1291,23100.0
2008-02-15 15:40:00,52.19,52.22,52.11,52.18,17300.0,36.1153,36.1361,36.0599,36.1084,17300.0
2008-02-15 15:45:00,52.19,52.39,52.19,52.31,33800.0,36.1153,36.2537,36.1153,36.1983,33800.0
2008-02-15 15:50:00,52.3,52.31,52.13,52.19,24500.0,36.1914,36.1983,36.0738,36.1153,24500.0
2008-02-15 15:55:00,52.18,52.32,52.14,52.21,31000.0,36.1084,36.2053,36.0807,36.1291,31000.0
2008-02-19 09:30:00,52.77,53.7,52.77,53.5,33400.0,36.5167,37.1602,36.5167,37.0218,33400.0
2008-02-19 09:35:00,53.53,53.59,53.02,53.02,26900.0,37.0426,37.0841,36.6897,36.6897,26900.0
2008-02-19 09:40:00,53.06,53.08,52.86,53.06,15900.0,36.7173,36.7312,36.5789,36.7173,15900.0
2008-02-19 09:45:00,53.16,53.3,52.88,53.15,18100.0,36.7865,36.8834,36.5928,36.7796,18100.0
2008-02-19 09:50:00,53.11,53.21,52.98,53.2,13100.0,36.7519,36.8211,36.662,36.8142,13100.0
2008-02-19 09:55:00,53.21,53.29,52.65,52.77,20300.0,36.8211,36.8765,36.4336,36.5167,20300.0
2008-02-19 10:00:00,52.76,52.78,52.56,52.63,17700.0,36.5097,36.5236,36.3713,36.4198,17700.0
2008-02-19 10:05:00,52.63,52.76,52.53,52.76,13000.0,36.4198,36.5097,36.3506,36.5097,13000.0
2008-02-19 10:10:00,52.75,52.8,52.68,52.77,21500.0,36.5028,36.5374,36.4544,36.5167,21500.0
2008-02-19 10:15:00,52.72,52.77,52.62,52.64,21100.0,36.4821,36.5167,36.4129,36.4267,21100.0
2008-02-19 10:20:00,52.67,52.79,52.62,52.79,13000.0,36.4475,36.5305,36.4129,36.5305,13000.0
2008-02-19 10:25:00,52.81,52.84,52.68,52.69,13400.0,36.5443,36.5651,36.4544,36.4613,13400.0
2008-02-19 10:30:00,52.7,52.7,52.46,52.47,16600.0,36.4682,36.4682,36.3021,36.3091,16600.0
2008-02-19 10:35:00,52.47,52.53,52.42,52.49,24500.0,36.3091,36.3506,36.2745,36.3229,24500.0
2008-02-19 10:40:00,52.52,52.64,52.48,52.48,24500.0,36.3437,36.4267,36.316,36.316,24500.0
2008-02-19 10:45:00,52.51,52.51,52.29,52.29,15600.0,36.3367,36.3367,36.1845,36.1845,15600.0
2008-02-19 10:50:00,52.29,52.37,52.24,52.3,21900.0,36.1845,36.2399,36.1499,36.1914,21900.0
2008-02-19 10:55:00,52.29,52.4,52.24,52.26,38900.0,36.1845,36.2606,36.1499,36.1637,38900.0
2008-02-19 11:00:00,52.26,52.33,52.14,52.14,13300.0,36.1637,36.2122,36.0807,36.0807,13300.0
2008-02-19 11:05:00,52.14,52.14,52.0,52.01,20600.0,36.0807,36.0807,35.9838,35.9907,20600.0
2008-02-19 11:10:00,52.01,52.01,51.77,51.82,22900.0,35.9907,35.9907,35.8247,35.8593,22900.0
2008-02-19 11:15:00,51.82,51.84,51.74,51.81,18300.0,35.8593,35.8731,35.8039,35.8523,18300.0
2008-02-19 11:20:00,51.78,51.85,51.72,51.84,23000.0,35.8316,35.88,35.7901,35.8731,23000.0
2008-02-19 11:25:00,51.83,51.88,51.8,51.8,14900.0,35.8662,35.9008,35.8454,35.8454,14900.0
2008-02-19 11:30:00,51.83,51.97,51.77,51.92,10700.0,35.8662,35.9631,35.8247,35.9285,10700.0
2008-02-19 11:35:00,51.95,52.08,51.91,52.01,14000.0,35.9492,36.0392,35.9215,35.9907,14000.0
2008-02-19 11:40:00,52.03,52.06,51.97,52.03,19900.0,36.0046,36.0253,35.9631,36.0046,19900.0
2008-02-19 11:45:00,52.05,52.15,52.04,52.12,10300.0,36.0184,36.0876,36.0115,36.0669,10300.0
2008-02-19 11:50:00,52.12,52.14,52.02,52.11,11400.0,36.0669,36.0807,35.9977,36.0599,11400.0
2008-02-19 11:55:00,52.13,52.32,52.1,52.32,14900.0,36.0738,36.2053,36.053,36.2053,14900.0
2008-02-19 12:00:00,52.31,52.31,52.17,52.23,32800.0,36.1983,36.1983,36.1015,36.143,32800.0
2008-02-19 12:05:00,52.24,52.3,52.18,52.27,13200.0,36.1499,36.1914,36.1084,36.1707,13200.0
2008-02-19 12:10:00,52.27,52.33,52.26,52.32,22700.0,36.1707,36.2122,36.1637,36.2053,22700.0
2008-02-19 12:15:00,52.32,52.32,52.18,52.28,24600.0,36.2053,36.2053,36.1084,36.1776,24600.0
2008-02-19 12:20:00,52.29,52.31,52.21,52.27,15000.0,36.1845,36.1983,36.1291,36.1707,15000.0
2008-02-19 12:25:00,52.25,52.31,52.21,52.3,17400.0,36.1568,36.1983,36.1291,36.1914,17400.0
2008-02-19 12:30:00,52.3,52.37,52.17,52.36,26300.0,36.1914,36.2399,36.1015,36.2329,26300.0
2008-02-19 12:35:00,52.35,52.36,52.31,52.35,19300.0,36.226,36.2329,36.1983,36.226,19300.0
2008-02-19 12:40:00,52.35,52.42,52.35,52.36,10500.0,36.226,36.2745,36.226,36.2329,10500.0
2008-02-19 12:45:00,52.37,52.37,52.25,52.29,17500.0,36.2399,36.2399,36.1568,36.1845,17500.0
2008-02-19 12:50:00,52.31,52.37,52.21,52.29,55100.0,36.1983,36.2399,36.1291,36.1845,55100.0
2008-02-19 12:55:00,52.31,52.43,52.29,52.36,16000.0,36.1983,36.2814,36.1845,36.2329,16000.0
2008-02-19 13:00:00,52.37,52.57,52.37,52.45,16100.0,36.2399,36.3783,36.2399,36.2952,16100.0
2008-02-19 13:05:00,52.45,52.51,52.42,52.49,14000.0,36.2952,36.3367,36.2745,36.3229,14000.0
2008-02-19 13:10:00,52.49,52.58,52.49,52.54,16200.0,36.3229,36.3852,36.3229,36.3575,16200.0
2008-02-19 13:15:00,52.56,52.68,52.55,52.64,20100.0,36.3713,36.4544,36.3644,36.4267,20100.0
2008-02-19 13:20:00,52.62,52.62,52.53,52.59,13600.0,36.4129,36.4129,36.3506,36.3921,13600.0
2008-02-19 13:25:00,52.57,52.77,52.57,52.68,16900.0,36.3783,36.5167,36.3783,36.4544,16900.0
2008-02-19 13:30:00,52.68,52.72,52.58,52.65,12600.0,36.4544,36.4821,36.3852,36.4336,12600.0
2008-02-19 13:35:00,52.65,52.7,52.58,52.58,12000.0,36.4336,36.4682,36.3852,36.3852,12000.0
2008-02-19 13:40:00,52.58,52.69,52.51,52.52,31900.0,36.3852,36.4613,36.3367,36.3437,31900.0
2008-02-19 13:45:00,52.53,52.58,52.47,52.49,15100.0,36.3506,36.3852,36.3091,36.3229,15100.0
2008-02-19 13:50:00,52.49,52.53,52.46,52.53,22500.0,36.3229,36.3506,36.3021,36.3506,22500.0
2008-02-19 13:55:00,52.51,52.54,52.46,52.49,13400.0,36.3367,36.3575,36.3021,36.3229,13400.0
2008-02-19 14:00:00,52.5,52.53,52.46,52.51,32400.0,36.3298,36.3506,36.3021,36.3367,32400.0
2008-02-19 14:05:00,52.49,52.57,52.49,52.55,14500.0,36.3229,36.3783,36.3229,36.3644,14500.0
2008-02-19 14:10:00,52.55,52.67,52.55,52.61,20500.0,36.3644,36.4475,36.3644,36.4059,20500.0
2008-02-19 14:15:00,52.61,52.74,52.56,52.74,29600.0,36.4059,36.4959,36.3713,36.4959,29600.0
2008-02-19 14:20:00,52.74,52.75,52.65,52.74,17200.0,36.4959,36.5028,36.4336,36.4959,17200.0
2008-02-19 14:25:00,52.75,52.87,52.75,52.78,44600.0,36.5028,36.5859,36.5028,36.5236,44600.0
2008-02-19 14:30:00,52.77,52.81,52.67,52.68,27600.0,36.5167,36.5443,36.4475,36.4544,27600.0
2008-02-19 14:35:00,52.66,52.69,52.54,52.56,30300.0,36.4405,36.4613,36.3575,36.3713,30300.0
2008-02-19 14:40:00,52.56,52.58,52.48,52.53,28800.0,36.3713,36.3852,36.316,36.3506,28800.0
2008-02-19 14:45:00,52.51,52.56,52.31,52.53,35900.0,36.3367,36.3713,36.1983,36.3506,35900.0
2008-02-19 14:50:00,52.51,52.59,52.5,52.57,42300.0,36.3367,36.3921,36.3298,36.3783,42300.0
2008-02-19 14:55:00,52.57,52.6,52.42,52.43,27900.0,36.3783,36.399,36.2745,36.2814,27900.0
2008-02-19 15:00:00,52.41,52.43,52.15,52.17,50200.0,36.2675,36.2814,36.0876,36.1015,50200.0
2008-02-19 15:05:00,52.18,52.24,52.15,52.21,33200.0,36.1084,36.1499,36.0876,36.1291,33200.0
2008-02-19 15:10:00,52.22,52.25,52.16,52.2,18900.0,36.1361,36.1568,36.0945,36.1222,18900.0
2008-02-19 15:15:00,52.21,52.34,52.19,52.26,26100.0,36.1291,36.2191,36.1153,36.1637,26100.0
2008-02-19 15:20:00,52.28,52.29,52.18,52.21,24900.0,36.1776,36.1845,36.1084,36.1291,24900.0
2008-02-19 15:25:00,52.2,52.21,51.98,52.06,59100.0,36.1222,36.1291,35.97,36.0253,59100.0
2008-02-19 15:30:00,52.07,52.16,52.05,52.12,33500.0,36.0323,36.0945,36.0184,36.0669,33500.0
2008-02-19 15:35:00,52.12,52.35,52.11,52.29,35800.0,36.0669,36.226,36.0599,36.1845,35800.0
2008-02-19 15:40:00,52.29,52.41,52.27,52.37,33100.0,36.1845,36.2675,36.1707,36.2399,33100.0
2008-02-19 15:45:00,52.38,52.41,52.15,52.16,42000.0,36.2468,36.2675,36.0876,36.0945,42000.0
2008-02-19 15:50:00,52.15,52.16,51.9,52.06,73200.0,36.0876,36.0945,35.9146,36.0253,73200.0
2008-02-19 15:55:00,52.06,52.22,52.05,52.08,47400.0,36.0253,36.1361,36.0184,36.0392,47400.0
2008-02-20 09:30:00,51.5,51.5,50.76,50.76,27900.0,35.6378,35.6378,35.1257,35.1257,27900.0
2008-02-20 09:35:00,50.79,51.25,50.79,51.2,28800.0,35.1465,35.4648,35.1465,35.4302,28800.0
2008-02-20 09:40:00,51.21,51.81,51.21,51.74,43000.0,35.4371,35.8523,35.4371,35.8039,43000.0
2008-02-20 09:45:00,51.75,51.76,51.3,51.46,24600.0,35.8108,35.8177,35.4994,35.6101,24600.0
2008-02-20 09:50:00,51.46,51.65,51.44,51.64,25800.0,35.6101,35.7416,35.5963,35.7347,25800.0
2008-02-20 09:55:00,51.65,51.65,51.31,51.35,26900.0,35.7416,35.7416,35.5063,35.534,26900.0
2008-02-20 10:00:00,51.35,51.4,51.3,51.32,35500.0,35.534,35.5686,35.4994,35.5133,35500.0
2008-02-20 10:05:00,51.31,51.48,51.24,51.48,20400.0,35.5063,35.624,35.4579,35.624,20400.0
2008-02-20 10:10:00,51.47,51.49,51.3,51.34,13500.0,35.6171,35.6309,35.4994,35.5271,13500.0
2008-02-20 10:15:00,51.31,51.7,51.31,51.7,7000.0,35.5063,35.7762,35.5063,35.7762,7000.0
2008-02-20 10:20:00,51.72,51.72,51.56,51.62,19700.0,35.7901,35.7901,35.6793,35.7209,19700.0
2008-02-20 10:25:00,51.6,51.61,51.43,51.52,9200.0,35.707,35.7139,35.5894,35.6517,9200.0
2008-02-20 10:30:00,51.52,51.61,51.45,51.49,40100.0,35.6517,35.7139,35.6032,35.6309,40100.0
2008-02-20 10:35:00,51.46,51.59,51.4,51.55,13200.0,35.6101,35.7001,35.5686,35.6724,13200.0
2008-02-20 10:40:00,51.56,51.69,51.54,51.62,10600.0,35.6793,35.7693,35.6655,35.7209,10600.0
2008-02-20 10:45:00,51.62,51.67,51.5,51.54,16400.0,35.7209,35.7555,35.6378,35.6655,16400.0
2008-02-20 10:50:00,51.54,51.59,51.5,51.51,19900.0,35.6655,35.7001,35.6378,35.6447,19900.0
2008-02-20 10:55:00,51.51,51.55,51.4,51.48,21900.0,35.6447,35.6724,35.5686,35.624,21900.0
2008-02-20 11:00:00,51.45,51.61,51.44,51.52,8200.0,35.6032,35.7139,35.5963,35.6517,8200.0
2008-02-20 11:05:00,51.56,51.59,51.4,51.45,8400.0,35.6793,35.7001,35.5686,35.6032,8400.0
2008-02-20 11:10:00,51.46,51.6,51.46,51.6,5600.0,35.6101,35.707,35.6101,35.707,5600.0
2008-02-20 11:15:00,51.62,51.79,51.61,51.79,4300.0,35.7209,35.8385,35.7139,35.8385,4300.0
2008-02-20 11:20:00,51.76,52.01,51.71,52.01,13700.0,35.8177,35.9907,35.7831,35.9907,13700.0
2008-02-20 11:25:00,52.0,52.09,51.96,51.98,21200.0,35.9838,36.0461,35.9561,35.97,21200.0
2008-02-20 11:30:00,51.98,52.01,51.94,52.0,48900.0,35.97,35.9907,35.9423,35.9838,48900.0
2008-02-20 11:35:00,52.0,52.04,51.99,52.0,27300.0,35.9838,36.0115,35.9769,35.9838,27300.0
2008-02-20 11:40:00,52.04,52.05,51.96,51.97,10600.0,36.0115,36.0184,35.9561,35.9631,10600.0
2008-02-20 11:45:00,51.95,52.06,51.92,52.06,7900.0,35.9492,36.0253,35.9285,36.0253,7900.0
2008-02-20 11:50:00,52.05,52.07,51.99,52.0,6000.0,36.0184,36.0323,35.9769,35.9838,6000.0
2008-02-20 11:55:00,52.01,52.08,51.96,51.99,8000.0,35.9907,36.0392,35.9561,35.9769,8000.0
2008-02-20 12:00:00,51.97,52.29,51.94,52.23,12300.0,35.9631,36.1845,35.9423,36.143,12300.0
2008-02-20 12:05:00,52.23,52.29,52.13,52.18,11100.0,36.143,36.1845,36.0738,36.1084,11100.0
2008-02-20 12:10:00,52.2,52.5,52.17,52.46,27900.0,36.1222,36.3298,36.1015,36.3021,27900.0
2008-02-20 12:15:00,52.47,52.5,52.41,52.43,29100.0,36.3091,36.3298,36.2675,36.2814,29100.0
2008-02-20 12:20:00,52.44,52.7,52.43,52.53,41600.0,36.2883,36.4682,36.2814,36.3506,41600.0
2008-02-20 12:25:00,52.55,52.62,52.48,52.5,9200.0,36.3644,36.4129,36.316,36.3298,9200.0
2008-02-20 12:30:00,52.52,52.69,52.5,52.6,18400.0,36.3437,36.4613,36.3298,36.399,18400.0
2008-02-20 12:35:00,52.66,52.72,52.57,52.69,11000.0,36.4405,36.4821,36.3783,36.4613,11000.0
2008-02-20 12:40:00,52.69,52.69,52.55,52.6,9600.0,36.4613,36.4613,36.3644,36.399,9600.0
2008-02-20 12:45:00,52.59,52.64,52.53,52.58,6400.0,36.3921,36.4267,36.3506,36.3852,6400.0
2008-02-20 12:50:00,52.59,52.66,52.55,52.66,9600.0,36.3921,36.4405,36.3644,36.4405,9600.0
2008-02-20 12:55:00,52.65,52.71,52.65,52.67,11800.0,36.4336,36.4751,36.4336,36.4475,11800.0
2008-02-20 13:00:00,52.67,52.92,52.65,52.9,15500.0,36.4475,36.6205,36.4336,36.6066,15500.0
2008-02-20 13:05:00,52.91,53.0,52.83,52.91,21800.0,36.6135,36.6758,36.5582,36.6135,21800.0
2008-02-20 13:10:00,52.93,53.07,52.93,52.95,14000.0,36.6274,36.7243,36.6274,36.6412,14000.0
2008-02-20 13:15:00,52.97,53.04,52.92,53.01,16200.0,36.6551,36.7035,36.6205,36.6827,16200.0
2008-02-20 13:20:00,53.01,53.01,52.7,52.7,23600.0,36.6827,36.6827,36.4682,36.4682,23600.0
2008-02-20 13:25:00,52.71,52.75,52.57,52.6,16100.0,36.4751,36.5028,36.3783,36.399,16100.0
2008-02-20 13:30:00,52.6,52.65,52.52,52.61,17000.0,36.399,36.4336,36.3437,36.4059,17000.0
2008-02-20 13:35:00,52.67,52.82,52.63,52.82,10100.0,36.4475,36.5513,36.4198,36.5513,10100.0
2008-02-20 13:40:00,52.84,52.95,52.83,52.95,17100.0,36.5651,36.6412,36.5582,36.6412,17100.0
2008-02-20 13:45:00,52.96,53.03,52.96,52.99,8600.0,36.6481,36.6966,36.6481,36.6689,8600.0
2008-02-20 13:50:00,52.97,53.19,52.97,53.15,16400.0,36.6551,36.8073,36.6551,36.7796,16400.0
2008-02-20 13:55:00,53.13,53.22,53.02,53.1,33800.0,36.7658,36.8281,36.6897,36.745,33800.0
2008-02-20 14:00:00,53.08,53.29,52.92,52.98,47300.0,36.7312,36.8765,36.6205,36.662,47300.0
2008-02-20 14:05:00,53.0,53.26,52.98,53.15,42700.0,36.6758,36.8557,36.662,36.7796,42700.0
2008-02-20 14:10:00,53.16,53.22,52.92,52.95,53200.0,36.7865,36.8281,36.6205,36.6412,53200.0
2008-02-20 14:15:00,52.95,53.1,52.71,52.84,47500.0,36.6412,36.745,36.4751,36.5651,47500.0
2008-02-20 14:20:00,52.84,52.91,52.66,52.8,31400.0,36.5651,36.6135,36.4405,36.5374,31400.0
2008-02-20 14:25:00,52.79,52.93,52.78,52.84,18200.0,36.5305,36.6274,36.5236,36.5651,18200.0
2008-02-20 14:30:00,52.84,52.98,52.67,52.71,26200.0,36.5651,36.662,36.4475,36.4751,26200.0
2008-02-20 14:35:00,52.69,52.8,52.65,52.72,15700.0,36.4613,36.5374,36.4336,36.4821,15700.0
2008-02-20 14:40:00,52.71,52.81,52.68,52.81,8700.0,36.4751,36.5443,36.4544,36.5443,8700.0
2008-02-20 14:45:00,52.81,53.24,52.8,53.24,23700.0,36.5443,36.8419,36.5374,36.8419,23700.0
2008-02-20 14:50:00,53.25,53.33,53.14,53.2,34200.0,36.8488,36.9042,36.7727,36.8142,34200.0
2008-02-20 14:55:00,53.2,53.37,53.14,53.15,14900.0,36.8142,36.9319,36.7727,36.7796,14900.0
2008-02-20 15:00:00,53.16,53.17,52.99,53.0,17100.0,36.7865,36.7935,36.6689,36.6758,17100.0
2008-02-20 15:05:00,53.0,53.11,52.98,53.01,13700.0,36.6758,36.7519,36.662,36.6827,13700.0
2008-02-20 15:10:00,53.02,53.17,53.01,53.03,14600.0,36.6897,36.7935,36.6827,36.6966,14600.0
2008-02-20 15:15:00,53.04,53.1,52.88,52.92,21700.0,36.7035,36.745,36.5928,36.6205,21700.0
2008-02-20 15:20:00,52.93,53.02,52.75,52.77,17200.0,36.6274,36.6897,36.5028,36.5167,17200.0
2008-02-20 15:25:00,52.78,52.92,52.75,52.8,15300.0,36.5236,36.6205,36.5028,36.5374,15300.0
2008-02-20 15:30:00,52.81,52.84,52.69,52.73,23400.0,36.5443,36.5651,36.4613,36.489,23400.0
2008-02-20 15:35:00,52.73,52.84,52.7,52.81,23500.0,36.489,36.5651,36.4682,36.5443,23500.0
2008-02-20 15:40:00,52.81,52.96,52.39,52.9,38800.0,36.5443,36.6481,36.2537,36.6066,38800.0
2008-02-20 15:45:00,52.91,52.95,52.73,52.92,25500.0,36.6135,36.6412,36.489,36.6205,25500.0
2008-02-20 15:50:00,52.92,53.0,52.83,52.88,29000.0,36.6205,36.6758,36.5582,36.5928,29000.0
2008-02-20 15:55:00,52.83,53.03,52.82,53.03,62000.0,36.5582,36.6966,36.5513,36.6966,62000.0
2008-02-21 09:30:00,53.15,53.45,53.11,53.38,20000.0,36.7796,36.9872,36.7519,36.9388,20000.0
2008-02-21 09:35:00,53.38,53.56,53.33,53.42,16500.0,36.9388,37.0633,36.9042,36.9665,16500.0
2008-02-21 09:40:00,53.41,53.89,53.41,53.81,25900.0,36.9595,37.2917,36.9595,37.2363,25900.0
2008-02-21 09:45:00,53.76,53.9,53.7,53.75,12600.0,37.2017,37.2986,37.1602,37.1948,12600.0
2008-02-21 09:50:00,53.71,53.71,53.42,53.42,15100.0,37.1671,37.1671,36.9665,36.9665,15100.0
2008-02-21 09:55:00,53.39,53.45,53.32,53.37,11600.0,36.9457,36.9872,36.8973,36.9319,11600.0
2008-02-21 10:00:00,53.36,53.36,53.01,53.03,25700.0,36.9249,36.9249,36.6827,36.6966,25700.0
2008-02-21 10:05:00,53.02,53.21,52.96,53.07,25200.0,36.6897,36.8211,36.6481,36.7243,25200.0
2008-02-21 10:10:00,53.08,53.38,53.07,53.34,28600.0,36.7312,36.9388,36.7243,36.9111,28600.0
2008-02-21 10:15:00,53.36,53.63,53.36,53.6,16900.0,36.9249,37.1118,36.9249,37.091,16900.0
2008-02-21 10:20:00,53.6,53.62,53.5,53.53,16500.0,37.091,37.1049,37.0218,37.0426,16500.0
2008-02-21 10:25:00,53.53,53.53,53.18,53.25,25600.0,37.0426,37.0426,36.8004,36.8488,25600.0
2008-02-21 10:30:00,53.24,53.29,53.11,53.25,24600.0,36.8419,36.8765,36.7519,36.8488,24600.0
2008-02-21 10:35:00,53.25,53.25,53.12,53.12,11100.0,36.8488,36.8488,36.7589,36.7589,11100.0
2008-02-21 10:40:00,53.07,53.17,53.04,53.06,22000.0,36.7243,36.7935,36.7035,36.7173,22000.0
2008-02-21 10:45:00,53.03,53.17,52.98,53.13,28800.0,36.6966,36.7935,36.662,36.7658,28800.0
2008-02-21 10:50:00,53.12,53.23,53.05,53.11,19200.0,36.7589,36.835,36.7104,36.7519,19200.0
2008-02-21 10:55:00,53.1,53.11,52.94,52.98,24900.0,36.745,36.7519,36.6343,36.662,24900.0
2008-02-21 11:00:00,52.98,53.09,52.98,53.04,13100.0,36.662,36.7381,36.662,36.7035,13100.0
2008-02-21 11:05:00,53.04,53.18,53.04,53.15,14600.0,36.7035,36.8004,36.7035,36.7796,14600.0
2008-02-21 11:10:00,53.14,53.22,53.08,53.17,24700.0,36.7727,36.8281,36.7312,36.7935,24700.0
2008-02-21 11:15:00,53.17,53.18,53.13,53.15,17400.0,36.7935,36.8004,36.7658,36.7796,17400.0
2008-02-21 11:20:00,53.16,53.18,53.1,53.14,26600.0,36.7865,36.8004,36.745,36.7727,26600.0
2008-02-21 11:25:00,53.14,53.26,53.11,53.16,24200.0,36.7727,36.8557,36.7519,36.7865,24200.0
2008-02-21 11:30:00,53.18,53.39,53.18,53.31,15800.0,36.8004,36.9457,36.8004,36.8903,15800.0
2008-02-21 11:35:00,53.29,53.38,53.25,53.28,11000.0,36.8765,36.9388,36.8488,36.8696,11000.0
2008-02-21 11:40:00,53.28,53.34,53.23,53.27,10600.0,36.8696,36.9111,36.835,36.8627,10600.0
2008-02-21 11:45:00,53.27,53.38,53.17,53.35,43200.0,36.8627,36.9388,36.7935,36.918,43200.0
2008-02-21 11:50:00,53.36,53.38,53.26,53.32,10700.0,36.9249,36.9388,36.8557,36.8973,10700.0
2008-02-21 11:55:00,53.32,53.44,53.28,53.36,14900.0,36.8973,36.9803,36.8696,36.9249,14900.0
2008-02-21 12:00:00,53.37,53.4,53.3,53.35,13000.0,36.9319,36.9526,36.8834,36.918,13000.0
2008-02-21 12:05:00,53.33,53.34,53.16,53.17,14900.0,36.9042,36.9111,36.7865,36.7935,14900.0
2008-02-21 12:10:00,53.15,53.18,53.09,53.17,19400.0,36.7796,36.8004,36.7381,36.7935,19400.0
2008-02-21 12:15:00,53.15,53.18,52.94,53.01,20200.0,36.7796,36.8004,36.6343,36.6827,20200.0
2008-02-21 12:20:00,53.01,53.01,52.87,52.9,17600.0,36.6827,36.6827,36.5859,36.6066,17600.0
2008-02-21 12:25:00,52.9,52.98,52.86,52.91,18900.0,36.6066,36.662,36.5789,36.6135,18900.0
2008-02-21 12:30:00,52.9,52.92,52.8,52.91,20500.0,36.6066,36.6205,36.5374,36.6135,20500.0
2008-02-21 12:35:00,52.89,52.93,52.87,52.93,6800.0,36.5997,36.6274,36.5859,36.6274,6800.0
2008-02-21 12:40:00,52.93,53.03,52.93,53.01,8800.0,36.6274,36.6966,36.6274,36.6827,8800.0
2008-02-21 12:45:00,53.01,53.01,52.9,52.9,10200.0,36.6827,36.6827,36.6066,36.6066,10200.0
2008-02-21 12:50:00,52.92,52.95,52.85,52.9,20300.0,36.6205,36.6412,36.572,36.6066,20300.0
2008-02-21 12:55:00,52.91,53.01,52.87,52.91,15400.0,36.6135,36.6827,36.5859,36.6135,15400.0
2008-02-21 13:00:00,52.93,52.97,52.84,52.87,8900.0,36.6274,36.6551,36.5651,36.5859,8900.0
2008-02-21 13:05:00,52.89,52.91,52.81,52.81,10900.0,36.5997,36.6135,36.5443,36.5443,10900.0
2008-02-21 13:10:00,52.81,52.81,52.64,52.68,17100.0,36.5443,36.5443,36.4267,36.4544,17100.0
2008-02-21 13:15:00,52.69,52.7,52.59,52.6,8600.0,36.4613,36.4682,36.3921,36.399,8600.0
2008-02-21 13:20:00,52.63,52.74,52.55,52.69,15500.0,36.4198,36.4959,36.3644,36.4613,15500.0
2008-02-21 13:25:00,52.7,52.75,52.62,52.75,8300.0,36.4682,36.5028,36.4129,36.5028,8300.0
2008-02-21 13:30:00,52.72,52.74,52.67,52.72,9800.0,36.4821,36.4959,36.4475,36.4821,9800.0
2008-02-21 13:35:00,52.71,52.73,52.52,52.55,13400.0,36.4751,36.489,36.3437,36.3644,13400.0
2008-02-21 13:40:00,52.55,52.63,52.49,52.63,9700.0,36.3644,36.4198,36.3229,36.4198,9700.0
2008-02-21 13:45:00,52.63,52.65,52.5,52.5,11500.0,36.4198,36.4336,36.3298,36.3298,11500.0
2008-02-21 13:50:00,52.51,52.63,52.5,52.63,14700.0,36.3367,36.4198,36.3298,36.4198,14700.0
2008-02-21 13:55:00,52.61,52.7,52.59,52.66,5600.0,36.4059,36.4682,36.3921,36.4405,5600.0
2008-02-21 14:00:00,52.67,52.74,52.66,52.71,9600.0,36.4475,36.4959,36.4405,36.4751,9600.0
2008-02-21 14:05:00,52.72,52.76,52.7,52.75,12900.0,36.4821,36.5097,36.4682,36.5028,12900.0
2008-02-21 14:10:00,52.76,52.8,52.64,52.7,19600.0,36.5097,36.5374,36.4267,36.4682,19600.0
2008-02-21 14:15:00,52.7,52.84,52.68,52.79,17000.0,36.4682,36.5651,36.4544,36.5305,17000.0
2008-02-21 14:20:00,52.8,53.01,52.78,53.0,21300.0,36.5374,36.6827,36.5236,36.6758,21300.0
2008-02-21 14:25:00,53.0,53.12,52.91,52.96,31100.0,36.6758,36.7589,36.6135,36.6481,31100.0
2008-02-21 14:30:00,52.97,53.04,52.89,53.0,19300.0,36.6551,36.7035,36.5997,36.6758,19300.0
2008-02-21 14:35:00,53.01,53.06,52.98,52.98,10600.0,36.6827,36.7173,36.662,36.662,10600.0
2008-02-21 14:40:00,53.0,53.01,52.82,52.82,12700.0,36.6758,36.6827,36.5513,36.5513,12700.0
2008-02-21 14:45:00,52.82,52.85,52.69,52.72,13600.0,36.5513,36.572,36.4613,36.4821,13600.0
2008-02-21 14:50:00,52.71,52.78,52.65,52.78,21400.0,36.4751,36.5236,36.4336,36.5236,21400.0
2008-02-21 14:55:00,52.77,52.86,52.73,52.83,24600.0,36.5167,36.5789,36.489,36.5582,24600.0
2008-02-21 15:00:00,52.83,52.84,52.56,52.57,28700.0,36.5582,36.5651,36.3713,36.3783,28700.0
2008-02-21 15:05:00,52.58,52.59,52.36,52.4,31900.0,36.3852,36.3921,36.2329,36.2606,31900.0
2008-02-21 15:10:00,52.39,52.46,52.31,52.42,30600.0,36.2537,36.3021,36.1983,36.2745,30600.0
2008-02-21 15:15:00,52.42,52.45,52.35,52.41,14600.0,36.2745,36.2952,36.226,36.2675,14600.0
2008-02-21 15:20:00,52.43,52.64,52.38,52.58,19400.0,36.2814,36.4267,36.2468,36.3852,19400.0
2008-02-21 15:25:00,52.58,52.68,52.51,52.58,21900.0,36.3852,36.4544,36.3367,36.3852,21900.0
2008-02-21 15:30:00,52.6,52.72,52.58,52.65,19300.0,36.399,36.4821,36.3852,36.4336,19300.0
2008-02-21 15:35:00,52.65,52.69,52.44,52.53,33400.0,36.4336,36.4613,36.2883,36.3506,33400.0
2008-02-21 15:40:00,52.53,52.53,52.36,52.4,20300.0,36.3506,36.3506,36.2329,36.2606,20300.0
2008-02-21 15:45:00,52.41,52.55,52.34,52.54,28600.0,36.2675,36.3644,36.2191,36.3575,28600.0
2008-02-21 15:50:00,52.54,52.56,52.33,52.35,40200.0,36.3575,36.3713,36.2122,36.226,40200.0
2008-02-21 15:55:00,52.35,52.44,52.27,52.4,67200.0,36.226,36.2883,36.1707,36.2606,67200.0
2008-02-22 09:30:00,52.57,52.57,52.29,52.29,36500.0,36.3783,36.3783,36.1845,36.1845,36500.0
2008-02-22 09:35:00,52.36,52.53,52.13,52.37,83100.0,36.2329,36.3506,36.0738,36.2399,83100.0
2008-02-22 09:40:00,52.37,52.37,51.95,51.96,22800.0,36.2399,36.2399,35.9492,35.9561,22800.0
2008-02-22 09:45:00,51.95,51.96,51.74,51.89,18300.0,35.9492,35.9561,35.8039,35.9077,18300.0
2008-02-22 09:50:00,51.89,51.95,51.71,51.78,24500.0,35.9077,35.9492,35.7831,35.8316,24500.0
2008-02-22 09:55:00,51.74,51.77,51.5,51.57,22600.0,35.8039,35.8247,35.6378,35.6863,22600.0
2008-02-22 10:00:00,51.56,51.58,51.45,51.51,20700.0,35.6793,35.6932,35.6032,35.6447,20700.0
2008-02-22 10:05:00,51.5,51.61,51.4,51.6,30000.0,35.6378,35.7139,35.5686,35.707,30000.0
2008-02-22 10:10:00,51.64,51.64,51.49,51.58,26300.0,35.7347,35.7347,35.6309,35.6932,26300.0
2008-02-22 10:15:00,51.58,51.66,51.5,51.6,37800.0,35.6932,35.7485,35.6378,35.707,37800.0
2008-02-22 10:20:00,51.61,51.64,51.49,51.59,23300.0,35.7139,35.7347,35.6309,35.7001,23300.0
2008-02-22 10:25:00,51.6,51.8,51.55,51.72,19800.0,35.707,35.8454,35.6724,35.7901,19800.0
2008-02-22 10:30:00,51.72,51.77,51.45,51.45,28100.0,35.7901,35.8247,35.6032,35.6032,28100.0
2008-02-22 10:35:00,51.45,51.45,51.24,51.24,18600.0,35.6032,35.6032,35.4579,35.4579,18600.0
2008-02-22 10:40:00,51.26,51.43,51.22,51.43,21700.0,35.4717,35.5894,35.4441,35.5894,21700.0
2008-02-22 10:45:00,51.41,51.56,51.37,51.51,17800.0,35.5755,35.6793,35.5479,35.6447,17800.0
2008-02-22 10:50:00,51.52,51.61,51.47,51.55,27300.0,35.6517,35.7139,35.6171,35.6724,27300.0
2008-02-22 10:55:00,51.55,51.61,51.53,51.57,24600.0,35.6724,35.7139,35.6586,35.6863,24600.0
2008-02-22 11:00:00,51.57,51.62,51.52,51.52,23800.0,35.6863,35.7209,35.6517,35.6517,23800.0
2008-02-22 11:05:00,51.53,51.62,51.52,51.59,30400.0,35.6586,35.7209,35.6517,35.7001,30400.0
2008-02-22 11:10:00,51.58,51.58,51.49,51.54,11200.0,35.6932,35.6932,35.6309,35.6655,11200.0
2008-02-22 11:15:00,51.57,51.7,51.57,51.7,11600.0,35.6863,35.7762,35.6863,35.7762,11600.0
2008-02-22 11:20:00,51.7,51.85,51.68,51.83,7400.0,35.7762,35.88,35.7624,35.8662,7400.0
2008-02-22 11:25:00,51.87,51.89,51.76,51.77,6200.0,35.8939,35.9077,35.8177,35.8247,6200.0
2008-02-22 11:30:00,51.78,51.88,51.72,51.88,10900.0,35.8316,35.9008,35.7901,35.9008,10900.0
2008-02-22 11:35:00,51.88,51.91,51.82,51.87,9400.0,35.9008,35.9215,35.8593,35.8939,9400.0
2008-02-22 11:40:00,51.88,51.88,51.71,51.72,9400.0,35.9008,35.9008,35.7831,35.7901,9400.0
2008-02-22 11:45:00,51.72,51.74,51.66,51.67,15600.0,35.7901,35.8039,35.7485,35.7555,15600.0
2008-02-22 11:50:00,51.7,51.87,51.69,51.85,14200.0,35.7762,35.8939,35.7693,35.88,14200.0
2008-02-22 11:55:00,51.86,51.9,51.79,51.84,16400.0,35.8869,35.9146,35.8385,35.8731,16400.0
2008-02-22 12:00:00,51.82,51.84,51.7,51.75,10900.0,35.8593,35.8731,35.7762,35.8108,10900.0
2008-02-22 12:05:00,51.73,51.73,51.64,51.69,12800.0,35.797,35.797,35.7347,35.7693,12800.0
2008-02-22 12:10:00,51.68,51.69,51.56,51.56,20500.0,35.7624,35.7693,35.6793,35.6793,20500.0
2008-02-22 12:15:00,51.57,51.58,51.45,51.45,12100.0,35.6863,35.6932,35.6032,35.6032,12100.0
2008-02-22 12:20:00,51.45,51.6,51.45,51.59,10100.0,35.6032,35.707,35.6032,35.7001,10100.0
2008-02-22 12:25:00,51.59,51.72,51.59,51.62,12900.0,35.7001,35.7901,35.7001,35.7209,12900.0
2008-02-22 12:30:00,51.65,51.68,51.52,51.62,19600.0,35.7416,35.7624,35.6517,35.7209,19600.0
2008-02-22 12:35:00,51.63,51.7,51.58,51.6,15000.0,35.7278,35.7762,35.6932,35.707,15000.0
2008-02-22 12:40:00,51.63,51.63,51.48,51.57,10300.0,35.7278,35.7278,35.624,35.6863,10300.0
2008-02-22 12:45:00,51.56,51.6,51.5,51.5,4900.0,35.6793,35.707,35.6378,35.6378,4900.0
2008-02-22 12:50:00,51.51,51.56,51.37,51.45,10200.0,35.6447,35.6793,35.5479,35.6032,10200.0
2008-02-22 12:55:00,51.44,51.6,51.44,51.58,5900.0,35.5963,35.707,35.5963,35.6932,5900.0
2008-02-22 13:00:00,51.58,51.59,51.38,51.43,7500.0,35.6932,35.7001,35.5548,35.5894,7500.0
2008-02-22 13:05:00,51.4,51.45,51.3,51.45,9700.0,35.5686,35.6032,35.4994,35.6032,9700.0
2008-02-22 13:10:00,51.4,51.41,51.35,51.39,6500.0,35.5686,35.5755,35.534,35.5617,6500.0
2008-02-22 13:15:00,51.36,51.53,51.36,51.46,9700.0,35.5409,35.6586,35.5409,35.6101,9700.0
2008-02-22 13:20:00,51.47,51.48,51.38,51.42,17400.0,35.6171,35.624,35.5548,35.5825,17400.0
2008-02-22 13:25:00,51.4,51.43,51.26,51.26,22400.0,35.5686,35.5894,35.4717,35.4717,22400.0
2008-02-22 13:30:00,51.25,51.28,51.12,51.16,17200.0,35.4648,35.4856,35.3749,35.4025,17200.0
2008-02-22 13:35:00,51.15,51.22,51.13,51.14,7500.0,35.3956,35.4441,35.3818,35.3887,7500.0
2008-02-22 13:40:00,51.16,51.16,51.02,51.06,20900.0,35.4025,35.4025,35.3057,35.3333,20900.0
2008-02-22 13:45:00,51.03,51.19,51.03,51.17,17000.0,35.3126,35.4233,35.3126,35.4095,17000.0
2008-02-22 13:50:00,51.16,51.2,51.02,51.08,18500.0,35.4025,35.4302,35.3057,35.3472,18500.0
2008-02-22 13:55:00,51.08,51.16,51.0,51.0,13100.0,35.3472,35.4025,35.2918,35.2918,13100.0
2008-02-22 14:00:00,51.03,51.03,50.87,50.92,24000.0,35.3126,35.3126,35.2019,35.2365,24000.0
2008-02-22 14:05:00,50.91,50.91,50.78,50.89,22700.0,35.2295,35.2295,35.1396,35.2157,22700.0
2008-02-22 14:10:00,50.86,50.93,50.76,50.84,30600.0,35.1949,35.2434,35.1257,35.1811,30600.0
2008-02-22 14:15:00,50.85,50.98,50.78,50.97,11300.0,35.188,35.278,35.1396,35.2711,11300.0
2008-02-22 14:20:00,50.97,51.04,50.96,50.99,9300.0,35.2711,35.3195,35.2641,35.2849,9300.0
2008-02-22 14:25:00,50.98,51.01,50.92,50.98,8000.0,35.278,35.2987,35.2365,35.278,8000.0
2008-02-22 14:30:00,50.95,50.98,50.88,50.88,4700.0,35.2572,35.278,35.2088,35.2088,4700.0
2008-02-22 14:35:00,50.91,50.94,50.86,50.88,10900.0,35.2295,35.2503,35.1949,35.2088,10900.0
2008-02-22 14:40:00,50.88,51.09,50.88,51.05,9500.0,35.2088,35.3541,35.2088,35.3264,9500.0
2008-02-22 14:45:00,51.06,51.09,50.94,50.98,8800.0,35.3333,35.3541,35.2503,35.278,8800.0
2008-02-22 14:50:00,50.95,51.05,50.95,51.02,11800.0,35.2572,35.3264,35.2572,35.3057,11800.0
2008-02-22 14:55:00,51.05,51.15,51.02,51.1,10800.0,35.3264,35.3956,35.3057,35.361,10800.0
2008-02-22 15:00:00,51.1,51.16,51.1,51.11,7700.0,35.361,35.4025,35.361,35.3679,7700.0
2008-02-22 15:05:00,51.12,51.13,51.0,51.0,15000.0,35.3749,35.3818,35.2918,35.2918,15000.0
2008-02-22 15:10:00,51.02,51.02,50.82,50.83,18300.0,35.3057,35.3057,35.1673,35.1742,18300.0
2008-02-22 15:15:00,50.82,50.82,50.61,50.68,48100.0,35.1673,35.1673,35.0219,35.0704,48100.0
2008-02-22 15:20:00,50.7,50.74,50.56,50.69,31500.0,35.0842,35.1119,34.9873,35.0773,31500.0
2008-02-22 15:25:00,50.7,51.03,50.69,51.03,80700.0,35.0842,35.3126,35.0773,35.3126,80700.0
2008-02-22 15:30:00,51.04,51.57,50.87,51.56,168100.0,35.3195,35.6863,35.2019,35.6793,168100.0
2008-02-22 15:35:00,51.56,52.04,51.52,51.98,76100.0,35.6793,36.0115,35.6517,35.97,76100.0
2008-02-22 15:40:00,51.98,52.29,51.88,52.17,50500.0,35.97,36.1845,35.9008,36.1015,50500.0
2008-02-22 15:45:00,52.16,52.26,52.07,52.15,30600.0,36.0945,36.1637,36.0323,36.0876,30600.0
2008-02-22 15:50:00,52.15,52.28,52.06,52.26,38400.0,36.0876,36.1776,36.0253,36.1637,38400.0
2008-02-22 15:55:00,52.26,52.42,52.21,52.42,72100.0,36.1637,36.2745,36.1291,36.2745,72100.0
2008-02-25 09:30:00,52.38,52.45,52.0,52.34,31900.0,36.2468,36.2952,35.9838,36.2191,31900.0
2008-02-25 09:35:00,52.26,52.26,51.92,52.07,13100.0,36.1637,36.1637,35.9285,36.0323,13100.0
2008-02-25 09:40:00,52.03,52.03,51.75,51.91,11700.0,36.0046,36.0046,35.8108,35.9215,11700.0
2008-02-25 09:45:00,51.92,52.04,51.67,51.7,17900.0,35.9285,36.0115,35.7555,35.7762,17900.0
2008-02-25 09:50:00,51.77,51.77,51.53,51.56,30700.0,35.8247,35.8247,35.6586,35.6793,30700.0
2008-02-25 09:55:00,51.6,51.67,51.53,51.6,4100.0,35.707,35.7555,35.6586,35.707,4100.0
2008-02-25 10:00:00,51.65,51.96,51.48,51.69,25800.0,35.7416,35.9561,35.624,35.7693,25800.0
2008-02-25 10:05:00,51.76,52.09,51.76,52.0,18400.0,35.8177,36.0461,35.8177,35.9838,18400.0
2008-02-25 10:10:00,52.03,52.26,51.96,51.97,17100.0,36.0046,36.1637,35.9561,35.9631,17100.0
2008-02-25 10:15:00,52.01,52.2,51.85,51.97,14500.0,35.9907,36.1222,35.88,35.9631,14500.0
2008-02-25 10:20:00,51.93,51.95,51.57,51.64,19200.0,35.9354,35.9492,35.6863,35.7347,19200.0
2008-02-25 10:25:00,51.65,52.11,51.64,52.11,23400.0,35.7416,36.0599,35.7347,36.0599,23400.0
2008-02-25 10:30:00,52.12,52.27,52.01,52.08,22000.0,36.0669,36.1707,35.9907,36.0392,22000.0
2008-02-25 10:35:00,52.07,52.12,51.9,51.9,17500.0,36.0323,36.0669,35.9146,35.9146,17500.0
2008-02-25 10:40:00,51.91,52.25,51.87,52.22,9000.0,35.9215,36.1568,35.8939,36.1361,9000.0
2008-02-25 10:45:00,52.22,52.47,52.21,52.45,11400.0,36.1361,36.3091,36.1291,36.2952,11400.0
2008-02-25 10:50:00,52.45,52.58,52.41,52.41,13200.0,36.2952,36.3852,36.2675,36.2675,13200.0
2008-02-25 10:55:00,52.41,52.53,52.35,52.42,14500.0,36.2675,36.3506,36.226,36.2745,14500.0
2008-02-25 11:00:00,52.42,52.42,52.19,52.19,13500.0,36.2745,36.2745,36.1153,36.1153,13500.0
2008-02-25 11:05:00,52.19,52.35,52.18,52.24,12600.0,36.1153,36.226,36.1084,36.1499,12600.0
2008-02-25 11:10:00,52.25,52.51,52.23,52.49,17000.0,36.1568,36.3367,36.143,36.3229,17000.0
2008-02-25 11:15:00,52.51,52.51,52.4,52.41,7700.0,36.3367,36.3367,36.2606,36.2675,7700.0
2008-02-25 11:20:00,52.41,52.53,52.39,52.47,10500.0,36.2675,36.3506,36.2537,36.3091,10500.0
2008-02-25 11:25:00,52.48,52.51,52.38,52.39,6400.0,36.316,36.3367,36.2468,36.2537,6400.0
2008-02-25 11:30:00,52.4,52.4,52.24,52.24,6300.0,36.2606,36.2606,36.1499,36.1499,6300.0
2008-02-25 11:35:00,52.27,52.27,52.06,52.07,13000.0,36.1707,36.1707,36.0253,36.0323,13000.0
2008-02-25 11:40:00,52.07,52.15,52.01,52.07,17500.0,36.0323,36.0876,35.9907,36.0323,17500.0
2008-02-25 11:45:00,52.07,52.11,51.94,52.0,14700.0,36.0323,36.0599,35.9423,35.9838,14700.0
2008-02-25 11:50:00,51.98,52.03,51.81,51.81,12900.0,35.97,36.0046,35.8523,35.8523,12900.0
2008-02-25 11:55:00,51.78,51.79,51.55,51.6,21200.0,35.8316,35.8385,35.6724,35.707,21200.0
2008-02-25 12:00:00,51.59,51.65,51.51,51.54,18100.0,35.7001,35.7416,35.6447,35.6655,18100.0
2008-02-25 12:05:00,51.56,51.7,51.56,51.63,11200.0,35.6793,35.7762,35.6793,35.7278,11200.0
2008-02-25 12:10:00,51.64,51.89,51.64,51.66,23000.0,35.7347,35.9077,35.7347,35.7485,23000.0
2008-02-25 12:15:00,51.67,51.68,51.56,51.64,27500.0,35.7555,35.7624,35.6793,35.7347,27500.0
2008-02-25 12:20:00,51.63,51.63,51.52,51.52,9400.0,35.7278,35.7278,35.6517,35.6517,9400.0
2008-02-25 12:25:00,51.52,51.59,51.5,51.58,14400.0,35.6517,35.7001,35.6378,35.6932,14400.0
2008-02-25 12:30:00,51.55,51.62,51.47,51.57,6300.0,35.6724,35.7209,35.6171,35.6863,6300.0
2008-02-25 12:35:00,51.58,51.71,51.58,51.62,8500.0,35.6932,35.7831,35.6932,35.7209,8500.0
2008-02-25 12:40:00,51.62,51.64,51.55,51.63,6100.0,35.7209,35.7347,35.6724,35.7278,6100.0
2008-02-25 12:45:00,51.62,51.69,51.59,51.63,17200.0,35.7209,35.7693,35.7001,35.7278,17200.0
2008-02-25 12:50:00,51.66,51.67,51.57,51.59,19500.0,35.7485,35.7555,35.6863,35.7001,19500.0
2008-02-25 12:55:00,51.58,51.63,51.54,51.55,10000.0,35.6932,35.7278,35.6655,35.6724,10000.0
2008-02-25 13:00:00,51.57,51.57,51.46,51.57,25000.0,35.6863,35.6863,35.6101,35.6863,25000.0
2008-02-25 13:05:00,51.57,51.76,51.53,51.65,17500.0,35.6863,35.8177,35.6586,35.7416,17500.0
2008-02-25 13:10:00,51.65,51.7,51.56,51.6,17600.0,35.7416,35.7762,35.6793,35.707,17600.0
2008-02-25 13:15:00,51.61,51.69,51.57,51.58,15100.0,35.7139,35.7693,35.6863,35.6932,15100.0
2008-02-25 13:20:00,51.6,51.66,51.54,51.55,7300.0,35.707,35.7485,35.6655,35.6724,7300.0
2008-02-25 13:25:00,51.56,51.61,51.46,51.5,28600.0,35.6793,35.7139,35.6101,35.6378,28600.0
2008-02-25 13:30:00,51.52,51.61,51.35,51.38,15200.0,35.6517,35.7139,35.534,35.5548,15200.0
2008-02-25 13:35:00,51.37,51.42,51.22,51.28,12400.0,35.5479,35.5825,35.4441,35.4856,12400.0
2008-02-25 13:40:00,51.28,51.48,51.23,51.48,12400.0,35.4856,35.624,35.451,35.624,12400.0
2008-02-25 13:45:00,51.49,51.51,51.41,51.5,18300.0,35.6309,35.6447,35.5755,35.6378,18300.0
2008-02-25 13:50:00,51.53,51.66,51.53,51.56,19700.0,35.6586,35.7485,35.6586,35.6793,19700.0
2008-02-25 13:55:00,51.53,51.64,51.52,51.6,10400.0,35.6586,35.7347,35.6517,35.707,10400.0
2008-02-25 14:00:00,51.58,51.62,51.43,51.56,13200.0,35.6932,35.7209,35.5894,35.6793,13200.0
2008-02-25 14:05:00,51.55,51.6,51.44,51.5,16700.0,35.6724,35.707,35.5963,35.6378,16700.0
2008-02-25 14:10:00,51.52,51.61,51.49,51.61,19600.0,35.6517,35.7139,35.6309,35.7139,19600.0
2008-02-25 14:15:00,51.64,51.75,51.57,51.67,22500.0,35.7347,35.8108,35.6863,35.7555,22500.0
2008-02-25 14:20:00,51.65,51.76,51.6,51.7,16400.0,35.7416,35.8177,35.707,35.7762,16400.0
2008-02-25 14:25:00,51.73,52.69,51.72,52.6,77200.0,35.797,36.4613,35.7901,36.399,77200.0
2008-02-25 14:30:00,52.6,52.87,52.41,52.56,55800.0,36.399,36.5859,36.2675,36.3713,55800.0
2008-02-25 14:35:00,52.55,52.55,52.26,52.31,18300.0,36.3644,36.3644,36.1637,36.1983,18300.0
2008-02-25 14:40:00,52.27,52.35,51.95,51.95,13000.0,36.1707,36.226,35.9492,35.9492,13000.0
2008-02-25 14:45:00,51.93,52.11,51.89,51.97,16300.0,35.9354,36.0599,35.9077,35.9631,16300.0
2008-02-25 14:50:00,52.01,52.34,51.93,52.21,22600.0,35.9907,36.2191,35.9354,36.1291,22600.0
2008-02-25 14:55:00,52.23,52.29,52.06,52.25,13800.0,36.143,36.1845,36.0253,36.1568,13800.0
2008-02-25 15:00:00,52.22,52.45,52.22,52.43,11200.0,36.1361,36.2952,36.1361,36.2814,11200.0
2008-02-25 15:05:00,52.43,52.5,52.32,52.39,17300.0,36.2814,36.3298,36.2053,36.2537,17300.0
2008-02-25 15:10:00,52.38,52.49,52.22,52.35,19600.0,36.2468,36.3229,36.1361,36.226,19600.0
2008-02-25 15:15:00,52.35,52.56,52.33,52.55,15100.0,36.226,36.3713,36.2122,36.3644,15100.0
2008-02-25 15:20:00,52.52,52.61,52.42,52.61,20900.0,36.3437,36.4059,36.2745,36.4059,20900.0
2008-02-25 15:25:00,52.62,52.91,52.57,52.86,30300.0,36.4129,36.6135,36.3783,36.5789,30300.0
2008-02-25 15:30:00,52.86,52.9,52.69,52.89,24400.0,36.5789,36.6066,36.4613,36.5997,24400.0
2008-02-25 15:35:00,52.89,53.2,52.82,53.17,35500.0,36.5997,36.8142,36.5513,36.7935,35500.0
2008-02-25 15:40:00,53.18,53.37,53.17,53.2,45300.0,36.8004,36.9319,36.7935,36.8142,45300.0
2008-02-25 15:45:00,53.18,53.23,53.04,53.07,20100.0,36.8004,36.835,36.7035,36.7243,20100.0
2008-02-25 15:50:00,53.07,53.19,53.06,53.16,22100.0,36.7243,36.8073,36.7173,36.7865,22100.0
2008-02-25 15:55:00,53.16,53.25,53.04,53.14,43900.0,36.7865,36.8488,36.7035,36.7727,43900.0
2008-02-26 09:30:00,52.85,53.15,52.58,53.12,20400.0,36.572,36.7796,36.3852,36.7589,20400.0
2008-02-26 09:35:00,53.11,53.19,52.94,53.19,9600.0,36.7519,36.8073,36.6343,36.8073,9600.0
2008-02-26 09:40:00,53.2,53.45,53.18,53.36,24800.0,36.8142,36.9872,36.8004,36.9249,24800.0
2008-02-26 09:45:00,53.36,53.46,53.24,53.26,16600.0,36.9249,36.9941,36.8419,36.8557,16600.0
2008-02-26 09:50:00,53.26,53.38,53.15,53.31,22100.0,36.8557,36.9388,36.7796,36.8903,22100.0
2008-02-26 09:55:00,53.31,53.34,53.18,53.33,9200.0,36.8903,36.9111,36.8004,36.9042,9200.0
2008-02-26 10:00:00,53.31,53.31,53.09,53.23,24500.0,36.8903,36.8903,36.7381,36.835,24500.0
2008-02-26 10:05:00,53.21,53.4,53.16,53.38,16700.0,36.8211,36.9526,36.7865,36.9388,16700.0
2008-02-26 10:10:00,53.41,53.47,53.3,53.3,8300.0,36.9595,37.0011,36.8834,36.8834,8300.0
2008-02-26 10:15:00,53.26,53.4,53.24,53.26,14200.0,36.8557,36.9526,36.8419,36.8557,14200.0
2008-02-26 10:20:00,53.26,53.26,52.95,52.96,15300.0,36.8557,36.8557,36.6412,36.6481,15300.0
2008-02-26 10:25:00,52.95,52.95,52.79,52.85,15300.0,36.6412,36.6412,36.5305,36.572,15300.0
2008-02-26 10:30:00,52.83,52.93,52.73,52.93,11100.0,36.5582,36.6274,36.489,36.6274,11100.0
2008-02-26 10:35:00,52.93,52.93,52.72,52.77,8800.0,36.6274,36.6274,36.4821,36.5167,8800.0
2008-02-26 10:40:00,52.73,52.77,52.6,52.75,13100.0,36.489,36.5167,36.399,36.5028,13100.0
2008-02-26 10:45:00,52.76,52.92,52.64,52.9,7900.0,36.5097,36.6205,36.4267,36.6066,7900.0
2008-02-26 10:50:00,52.89,53.24,52.85,53.18,22200.0,36.5997,36.8419,36.572,36.8004,22200.0
2008-02-26 10:55:00,53.2,53.23,53.12,53.12,28400.0,36.8142,36.835,36.7589,36.7589,28400.0
2008-02-26 11:00:00,53.15,53.29,53.09,53.21,28000.0,36.7796,36.8765,36.7381,36.8211,28000.0
2008-02-26 11:05:00,53.23,53.31,53.15,53.17,20300.0,36.835,36.8903,36.7796,36.7935,20300.0
2008-02-26 11:10:00,53.16,53.22,53.07,53.2,18800.0,36.7865,36.8281,36.7243,36.8142,18800.0
2008-02-26 11:15:00,53.19,53.35,53.16,53.21,18400.0,36.8073,36.918,36.7865,36.8211,18400.0
2008-02-26 11:20:00,53.22,53.45,53.22,53.31,16400.0,36.8281,36.9872,36.8281,36.8903,16400.0
2008-02-26 11:25:00,53.32,53.39,53.24,53.3,17400.0,36.8973,36.9457,36.8419,36.8834,17400.0
2008-02-26 11:30:00,53.29,53.58,53.25,53.57,60600.0,36.8765,37.0772,36.8488,37.0703,60600.0
2008-02-26 11:35:00,53.56,53.67,53.55,53.64,14600.0,37.0633,37.1395,37.0564,37.1187,14600.0
2008-02-26 11:40:00,53.64,53.66,53.6,53.61,10500.0,37.1187,37.1325,37.091,37.0979,10500.0
2008-02-26 11:45:00,53.62,53.75,53.6,53.75,12500.0,37.1049,37.1948,37.091,37.1948,12500.0
2008-02-26 11:50:00,53.71,53.81,53.71,53.74,24400.0,37.1671,37.2363,37.1671,37.1879,24400.0
2008-02-26 11:55:00,53.74,53.83,53.74,53.8,10100.0,37.1879,37.2502,37.1879,37.2294,10100.0
2008-02-26 12:00:00,53.79,53.84,53.72,53.81,14200.0,37.2225,37.2571,37.1741,37.2363,14200.0
2008-02-26 12:05:00,53.8,53.88,53.8,53.85,8000.0,37.2294,37.2848,37.2294,37.264,8000.0
2008-02-26 12:10:00,53.83,53.95,53.77,53.8,10400.0,37.2502,37.3332,37.2087,37.2294,10400.0
2008-02-26 12:15:00,53.8,53.9,53.75,53.87,22300.0,37.2294,37.2986,37.1948,37.2779,22300.0
2008-02-26 12:20:00,53.88,54.2,53.88,54.15,29300.0,37.2848,37.5062,37.2848,37.4716,29300.0
2008-02-26 12:25:00,54.15,54.19,54.11,54.14,10800.0,37.4716,37.4993,37.4439,37.4647,10800.0
2008-02-26 12:30:00,54.13,54.16,54.02,54.04,8100.0,37.4578,37.4785,37.3817,37.3955,8100.0
2008-02-26 12:35:00,54.08,54.11,53.97,54.08,14400.0,37.4232,37.4439,37.3471,37.4232,14400.0
2008-02-26 12:40:00,54.07,54.11,54.0,54.04,15700.0,37.4163,37.4439,37.3678,37.3955,15700.0
2008-02-26 12:45:00,54.03,54.11,53.94,54.11,17300.0,37.3886,37.4439,37.3263,37.4439,17300.0
2008-02-26 12:50:00,54.12,54.28,53.97,54.09,15100.0,37.4509,37.5616,37.3471,37.4301,15100.0
2008-02-26 12:55:00,54.09,54.32,54.06,54.32,12600.0,37.4301,37.5893,37.4093,37.5893,12600.0
2008-02-26 13:00:00,54.32,54.4,54.28,54.32,38400.0,37.5893,37.6446,37.5616,37.5893,38400.0
2008-02-26 13:05:00,54.3,54.3,54.12,54.16,11500.0,37.5754,37.5754,37.4509,37.4785,11500.0
2008-02-26 13:10:00,54.16,54.19,54.1,54.12,25700.0,37.4785,37.4993,37.437,37.4509,25700.0
2008-02-26 13:15:00,54.13,54.25,54.11,54.22,11500.0,37.4578,37.5408,37.4439,37.5201,11500.0
2008-02-26 13:20:00,54.22,54.35,54.21,54.23,29900.0,37.5201,37.61,37.5131,37.527,29900.0
2008-02-26 13:25:00,54.22,54.26,54.13,54.26,24300.0,37.5201,37.5477,37.4578,37.5477,24300.0
2008-02-26 13:30:00,54.23,54.36,54.18,54.2,28800.0,37.527,37.6169,37.4924,37.5062,28800.0
2008-02-26 13:35:00,54.2,54.21,53.99,54.17,21500.0,37.5062,37.5131,37.3609,37.4855,21500.0
2008-02-26 13:40:00,54.19,54.25,54.15,54.21,6200.0,37.4993,37.5408,37.4716,37.5131,6200.0
2008-02-26 13:45:00,54.21,54.25,54.12,54.21,5900.0,37.5131,37.5408,37.4509,37.5131,5900.0
2008-02-26 13:50:00,54.19,54.3,54.19,54.28,13700.0,37.4993,37.5754,37.4993,37.5616,13700.0
2008-02-26 13:55:00,54.25,54.29,54.06,54.09,10000.0,37.5408,37.5685,37.4093,37.4301,10000.0
2008-02-26 14:00:00,54.09,54.26,54.04,54.19,23200.0,37.4301,37.5477,37.3955,37.4993,23200.0
2008-02-26 14:05:00,54.19,54.29,54.15,54.2,45900.0,37.4993,37.5685,37.4716,37.5062,45900.0
2008-02-26 14:10:00,54.21,54.24,54.12,54.14,19300.0,37.5131,37.5339,37.4509,37.4647,19300.0
2008-02-26 14:15:00,54.16,54.42,54.13,54.37,26000.0,37.4785,37.6585,37.4578,37.6239,26000.0
2008-02-26 14:20:00,54.37,54.43,54.31,54.34,11300.0,37.6239,37.6654,37.5823,37.6031,11300.0
2008-02-26 14:25:00,54.32,54.42,54.25,54.3,12300.0,37.5893,37.6585,37.5408,37.5754,12300.0
2008-02-26 14:30:00,54.29,54.45,54.28,54.38,15300.0,37.5685,37.6792,37.5616,37.6308,15300.0
2008-02-26 14:35:00,54.39,54.43,54.35,54.43,11800.0,37.6377,37.6654,37.61,37.6654,11800.0
2008-02-26 14:40:00,54.43,54.44,54.31,54.31,13000.0,37.6654,37.6723,37.5823,37.5823,13000.0
2008-02-26 14:45:00,54.3,54.41,54.26,54.4,12400.0,37.5754,37.6515,37.5477,37.6446,12400.0
2008-02-26 14:50:00,54.42,54.49,54.32,54.44,17200.0,37.6585,37.7069,37.5893,37.6723,17200.0
2008-02-26 14:55:00,54.44,54.46,54.32,54.38,13000.0,37.6723,37.6861,37.5893,37.6308,13000.0
2008-02-26 15:00:00,54.41,54.41,54.16,54.17,22600.0,37.6515,37.6515,37.4785,37.4855,22600.0
2008-02-26 15:05:00,54.18,54.23,54.04,54.05,19300.0,37.4924,37.527,37.3955,37.4024,19300.0
2008-02-26 15:10:00,54.05,54.1,53.9,54.04,25700.0,37.4024,37.437,37.2986,37.3955,25700.0
2008-02-26 15:15:00,54.04,54.04,53.79,53.94,25000.0,37.3955,37.3955,37.2225,37.3263,25000.0
2008-02-26 15:20:00,53.94,53.95,53.69,53.81,34900.0,37.3263,37.3332,37.1533,37.2363,34900.0
2008-02-26 15:25:00,53.8,54.13,53.77,54.13,43100.0,37.2294,37.4578,37.2087,37.4578,43100.0
2008-02-26 15:30:00,54.14,54.28,53.97,53.98,53600.0,37.4647,37.5616,37.3471,37.354,53600.0
2008-02-26 15:35:00,53.98,54.13,53.93,53.98,42400.0,37.354,37.4578,37.3194,37.354,42400.0
2008-02-26 15:40:00,54.0,54.26,53.96,54.17,36900.0,37.3678,37.5477,37.3401,37.4855,36900.0
2008-02-26 15:45:00,54.17,54.2,54.0,54.1,40500.0,37.4855,37.5062,37.3678,37.437,40500.0
2008-02-26 15:50:00,54.11,54.21,53.97,54.21,41700.0,37.4439,37.5131,37.3471,37.5131,41700.0
2008-02-26 15:55:00,54.15,54.28,54.15,54.25,63100.0,37.4716,37.5616,37.4716,37.5408,63100.0
2008-02-27 09:30:00,53.71,54.14,53.51,54.04,20600.0,37.1671,37.4647,37.0287,37.3955,20600.0
2008-02-27 09:35:00,54.04,54.15,53.94,54.09,23200.0,37.3955,37.4716,37.3263,37.4301,23200.0
2008-02-27 09:40:00,54.09,54.53,54.03,54.53,23600.0,37.4301,37.7346,37.3886,37.7346,23600.0
2008-02-27 09:45:00,54.56,54.78,54.56,54.73,45600.0,37.7553,37.9076,37.7553,37.873,45600.0
2008-02-27 09:50:00,54.7,54.7,54.48,54.5,85800.0,37.8522,37.8522,37.7,37.7138,85800.0
2008-02-27 09:55:00,54.48,54.53,54.42,54.53,13200.0,37.7,37.7346,37.6585,37.7346,13200.0
2008-02-27 10:00:00,54.5,54.5,54.14,54.26,25000.0,37.7138,37.7138,37.4647,37.5477,25000.0
2008-02-27 10:05:00,54.26,54.56,54.14,54.52,20300.0,37.5477,37.7553,37.4647,37.7277,20300.0
2008-02-27 10:10:00,54.52,54.54,54.2,54.26,41600.0,37.7277,37.7415,37.5062,37.5477,41600.0
2008-02-27 10:15:00,54.23,54.57,54.21,54.54,24800.0,37.527,37.7623,37.5131,37.7415,24800.0
2008-02-27 10:20:00,54.56,54.56,54.11,54.11,22400.0,37.7553,37.7553,37.4439,37.4439,22400.0
2008-02-27 10:25:00,54.11,54.16,54.0,54.0,19700.0,37.4439,37.4785,37.3678,37.3678,19700.0
2008-02-27 10:30:00,53.97,54.13,53.88,53.95,68100.0,37.3471,37.4578,37.2848,37.3332,68100.0
2008-02-27 10:35:00,53.95,54.35,53.95,54.31,20900.0,37.3332,37.61,37.3332,37.5823,20900.0
2008-02-27 10:40:00,54.32,54.67,54.32,54.59,22100.0,37.5893,37.8315,37.5893,37.7761,22100.0
2008-02-27 10:45:00,54.6,55.11,54.52,55.04,48400.0,37.783,38.1359,37.7277,38.0875,48400.0
2008-02-27 10:50:00,55.1,55.31,54.92,54.94,21500.0,38.129,38.2743,38.0045,38.0183,21500.0
2008-02-27 10:55:00,54.97,55.19,54.95,55.01,18700.0,38.0391,38.1913,38.0252,38.0667,18700.0
2008-02-27 11:00:00,55.01,55.04,54.86,54.89,13200.0,38.0667,38.0875,37.9629,37.9837,13200.0
2008-02-27 11:05:00,54.92,54.98,54.79,54.79,11100.0,38.0045,38.046,37.9145,37.9145,11100.0
2008-02-27 11:10:00,54.79,54.81,54.68,54.81,10500.0,37.9145,37.9283,37.8384,37.9283,10500.0
2008-02-27 11:15:00,54.81,54.95,54.72,54.95,9600.0,37.9283,38.0252,37.8661,38.0252,9600.0
2008-02-27 11:20:00,54.97,55.02,54.92,54.92,14100.0,38.0391,38.0737,38.0045,38.0045,14100.0
2008-02-27 11:25:00,54.9,54.98,54.77,54.8,17300.0,37.9906,38.046,37.9007,37.9214,17300.0
2008-02-27 11:30:00,54.82,54.86,54.72,54.72,10900.0,37.9353,37.9629,37.8661,37.8661,10900.0
2008-02-27 11:35:00,54.75,54.94,54.74,54.88,19100.0,37.8868,38.0183,37.8799,37.9768,19100.0
2008-02-27 11:40:00,54.88,54.99,54.83,54.98,15400.0,37.9768,38.0529,37.9422,38.046,15400.0
2008-02-27 11:45:00,54.96,55.02,54.95,55.0,9500.0,38.0321,38.0737,38.0252,38.0598,9500.0
2008-02-27 11:50:00,55.01,55.07,54.97,55.0,13400.0,38.0667,38.1083,38.0391,38.0598,13400.0
2008-02-27 11:55:00,54.98,55.2,54.97,55.14,9200.0,38.046,38.1982,38.0391,38.1567,9200.0
2008-02-27 12:00:00,55.16,55.2,55.04,55.2,76400.0,38.1705,38.1982,38.0875,38.1982,76400.0
2008-02-27 12:05:00,55.2,55.2,55.06,55.07,8200.0,38.1982,38.1982,38.1013,38.1083,8200.0
2008-02-27 12:10:00,55.07,55.16,55.0,55.1,28900.0,38.1083,38.1705,38.0598,38.129,28900.0
2008-02-27 12:15:00,55.09,55.1,54.99,55.01,17600.0,38.1221,38.129,38.0529,38.0667,17600.0
2008-02-27 12:20:00,55.01,55.11,54.96,54.98,8300.0,38.0667,38.1359,38.0321,38.046,8300.0
2008-02-27 12:25:00,54.97,55.07,54.97,55.03,10000.0,38.0391,38.1083,38.0391,38.0806,10000.0
2008-02-27 12:30:00,55.01,55.08,55.01,55.08,6600.0,38.0667,38.1152,38.0667,38.1152,6600.0
2008-02-27 12:35:00,55.09,55.19,55.09,55.15,5900.0,38.1221,38.1913,38.1221,38.1636,5900.0
2008-02-27 12:40:00,55.14,55.24,55.1,55.24,10100.0,38.1567,38.2259,38.129,38.2259,10100.0
2008-02-27 12:45:00,55.24,55.24,55.12,55.16,3900.0,38.2259,38.2259,38.1429,38.1705,3900.0
2008-02-27 12:50:00,55.16,55.22,55.1,55.18,6500.0,38.1705,38.212,38.129,38.1844,6500.0
2008-02-27 12:55:00,55.18,55.2,55.08,55.08,4400.0,38.1844,38.1982,38.1152,38.1152,4400.0
2008-02-27 13:00:00,55.11,55.25,55.1,55.17,5200.0,38.1359,38.2328,38.129,38.1775,5200.0
2008-02-27 13:05:00,55.17,55.17,55.06,55.07,6000.0,38.1775,38.1775,38.1013,38.1083,6000.0
2008-02-27 13:10:00,55.12,55.14,55.04,55.11,7300.0,38.1429,38.1567,38.0875,38.1359,7300.0
2008-02-27 13:15:00,55.11,55.12,55.01,55.02,5600.0,38.1359,38.1429,38.0667,38.0737,5600.0
2008-02-27 13:20:00,55.01,55.02,54.8,54.9,8300.0,38.0667,38.0737,37.9214,37.9906,8300.0
2008-02-27 13:25:00,54.9,54.91,54.84,54.91,10700.0,37.9906,37.9975,37.9491,37.9975,10700.0
2008-02-27 13:30:00,54.93,55.03,54.79,54.79,16000.0,38.0114,38.0806,37.9145,37.9145,16000.0
2008-02-27 13:35:00,54.79,54.84,54.66,54.68,20400.0,37.9145,37.9491,37.8245,37.8384,20400.0
2008-02-27 13:40:00,54.69,54.69,54.63,54.68,7900.0,37.8453,37.8453,37.8038,37.8384,7900.0
2008-02-27 13:45:00,54.66,54.66,54.58,54.58,11000.0,37.8245,37.8245,37.7692,37.7692,11000.0
2008-02-27 13:50:00,54.59,54.72,54.57,54.64,11200.0,37.7761,37.8661,37.7623,37.8107,11200.0
2008-02-27 13:55:00,54.65,54.72,54.6,54.64,8200.0,37.8176,37.8661,37.783,37.8107,8200.0
2008-02-27 14:00:00,54.63,54.64,54.46,54.47,14700.0,37.8038,37.8107,37.6861,37.6931,14700.0
2008-02-27 14:05:00,54.46,54.47,54.3,54.45,16400.0,37.6861,37.6931,37.5754,37.6792,16400.0
2008-02-27 14:10:00,54.47,54.48,54.37,54.43,7600.0,37.6931,37.7,37.6239,37.6654,7600.0
2008-02-27 14:15:00,54.43,54.46,54.37,54.44,15000.0,37.6654,37.6861,37.6239,37.6723,15000.0
2008-02-27 14:20:00,54.43,54.43,54.22,54.29,21500.0,37.6654,37.6654,37.5201,37.5685,21500.0
2008-02-27 14:25:00,54.3,54.36,54.27,54.28,8800.0,37.5754,37.6169,37.5547,37.5616,8800.0
2008-02-27 14:30:00,54.31,54.49,54.3,54.48,7300.0,37.5823,37.7069,37.5754,37.7,7300.0
2008-02-27 14:35:00,54.49,54.49,54.39,54.4,16300.0,37.7069,37.7069,37.6377,37.6446,16300.0
2008-02-27 14:40:00,54.38,54.65,54.38,54.57,9300.0,37.6308,37.8176,37.6308,37.7623,9300.0
2008-02-27 14:45:00,54.57,54.66,54.56,54.62,9200.0,37.7623,37.8245,37.7553,37.7969,9200.0
2008-02-27 14:50:00,54.63,54.63,54.55,54.63,6600.0,37.8038,37.8038,37.7484,37.8038,6600.0
2008-02-27 14:55:00,54.62,54.87,54.55,54.82,13300.0,37.7969,37.9699,37.7484,37.9353,13300.0
2008-02-27 15:00:00,54.81,54.86,54.72,54.78,18800.0,37.9283,37.9629,37.8661,37.9076,18800.0
2008-02-27 15:05:00,54.78,54.8,54.58,54.62,13900.0,37.9076,37.9214,37.7692,37.7969,13900.0
2008-02-27 15:10:00,54.62,54.64,54.57,54.64,20000.0,37.7969,37.8107,37.7623,37.8107,20000.0
2008-02-27 15:15:00,54.65,54.74,54.6,54.69,13600.0,37.8176,37.8799,37.783,37.8453,13600.0
2008-02-27 15:20:00,54.68,54.77,54.6,54.62,15700.0,37.8384,37.9007,37.783,37.7969,15700.0
2008-02-27 15:25:00,54.61,54.9,54.58,54.86,41800.0,37.7899,37.9906,37.7692,37.9629,41800.0
2008-02-27 15:30:00,54.87,54.9,54.79,54.8,21800.0,37.9699,37.9906,37.9145,37.9214,21800.0
2008-02-27 15:35:00,54.8,54.81,54.72,54.74,14500.0,37.9214,37.9283,37.8661,37.8799,14500.0
2008-02-27 15:40:00,54.75,54.83,54.66,54.83,32600.0,37.8868,37.9422,37.8245,37.9422,32600.0
2008-02-27 15:45:00,54.81,54.84,54.61,54.76,21100.0,37.9283,37.9491,37.7899,37.8937,21100.0
2008-02-27 15:50:00,54.72,54.74,54.6,54.61,23400.0,37.8661,37.8799,37.783,37.7899,23400.0
2008-02-27 15:55:00,54.61,54.7,54.61,54.67,41100.0,37.7899,37.8522,37.7899,37.8315,41100.0
2008-02-28 09:30:00,54.16,54.31,54.03,54.31,31400.0,37.4785,37.5823,37.3886,37.5823,31400.0
2008-02-28 09:35:00,54.26,54.32,54.17,54.32,18700.0,37.5477,37.5893,37.4855,37.5893,18700.0
2008-02-28 09:40:00,54.31,54.44,54.12,54.14,18200.0,37.5823,37.6723,37.4509,37.4647,18200.0
2008-02-28 09:45:00,54.13,54.18,54.0,54.09,24000.0,37.4578,37.4924,37.3678,37.4301,24000.0
2008-02-28 09:50:00,54.07,54.33,54.05,54.28,13800.0,37.4163,37.5962,37.4024,37.5616,13800.0
2008-02-28 09:55:00,54.29,54.36,54.22,54.25,5800.0,37.5685,37.6169,37.5201,37.5408,5800.0
2008-02-28 10:00:00,54.3,54.38,54.22,54.22,11900.0,37.5754,37.6308,37.5201,37.5201,11900.0
2008-02-28 10:05:00,54.29,54.3,54.16,54.21,12900.0,37.5685,37.5754,37.4785,37.5131,12900.0
2008-02-28 10:10:00,54.17,54.3,54.14,54.18,8900.0,37.4855,37.5754,37.4647,37.4924,8900.0
2008-02-28 10:15:00,54.18,54.27,54.14,54.27,8700.0,37.4924,37.5547,37.4647,37.5547,8700.0
2008-02-28 10:20:00,54.26,54.27,54.13,54.26,15600.0,37.5477,37.5547,37.4578,37.5477,15600.0
2008-02-28 10:25:00,54.26,54.36,54.18,54.36,9200.0,37.5477,37.6169,37.4924,37.6169,9200.0
2008-02-28 10:30:00,54.38,54.4,54.17,54.22,11200.0,37.6308,37.6446,37.4855,37.5201,11200.0
2008-02-28 10:35:00,54.22,54.3,54.2,54.3,6700.0,37.5201,37.5754,37.5062,37.5754,6700.0
2008-02-28 10:40:00,54.3,54.44,54.3,54.32,14100.0,37.5754,37.6723,37.5754,37.5893,14100.0
2008-02-28 10:45:00,54.32,54.32,54.12,54.12,17800.0,37.5893,37.5893,37.4509,37.4509,17800.0
2008-02-28 10:50:00,54.13,54.24,54.09,54.11,8200.0,37.4578,37.5339,37.4301,37.4439,8200.0
2008-02-28 10:55:00,54.15,54.22,54.08,54.1,15700.0,37.4716,37.5201,37.4232,37.437,15700.0
2008-02-28 11:00:00,54.1,54.18,53.79,53.79,40900.0,37.437,37.4924,37.2225,37.2225,40900.0
2008-02-28 11:05:00,53.78,53.89,53.7,53.83,16600.0,37.2156,37.2917,37.1602,37.2502,16600.0
2008-02-28 11:10:00,53.84,53.85,53.76,53.82,22900.0,37.2571,37.264,37.2017,37.2433,22900.0
2008-02-28 11:15:00,53.8,53.92,53.79,53.88,16000.0,37.2294,37.3125,37.2225,37.2848,16000.0
2008-02-28 11:20:00,53.88,53.9,53.78,53.82,8800.0,37.2848,37.2986,37.2156,37.2433,8800.0
2008-02-28 11:25:00,53.84,53.91,53.78,53.8,16800.0,37.2571,37.3055,37.2156,37.2294,16800.0
2008-02-28 11:30:00,53.8,53.8,53.66,53.7,14100.0,37.2294,37.2294,37.1325,37.1602,14100.0
2008-02-28 11:35:00,53.71,53.72,53.53,53.63,14600.0,37.1671,37.1741,37.0426,37.1118,14600.0
2008-02-28 11:40:00,53.64,53.75,53.57,53.73,17700.0,37.1187,37.1948,37.0703,37.181,17700.0
2008-02-28 11:45:00,53.73,53.73,53.62,53.67,6300.0,37.181,37.181,37.1049,37.1395,6300.0
2008-02-28 11:50:00,53.68,53.73,53.6,53.62,10600.0,37.1464,37.181,37.091,37.1049,10600.0
2008-02-28 11:55:00,53.64,53.75,53.62,53.74,15900.0,37.1187,37.1948,37.1049,37.1879,15900.0
2008-02-28 12:00:00,53.75,53.83,53.71,53.81,14700.0,37.1948,37.2502,37.1671,37.2363,14700.0
2008-02-28 12:05:00,53.82,53.84,53.72,53.72,9600.0,37.2433,37.2571,37.1741,37.1741,9600.0
2008-02-28 12:10:00,53.73,53.76,53.62,53.66,10900.0,37.181,37.2017,37.1049,37.1325,10900.0
2008-02-28 12:15:00,53.69,53.69,53.58,53.62,9600.0,37.1533,37.1533,37.0772,37.1049,9600.0
2008-02-28 12:20:00,53.65,53.78,53.63,53.78,8300.0,37.1256,37.2156,37.1118,37.2156,8300.0
2008-02-28 12:25:00,53.77,53.81,53.74,53.75,10200.0,37.2087,37.2363,37.1879,37.1948,10200.0
2008-02-28 12:30:00,53.76,53.84,53.72,53.8,14000.0,37.2017,37.2571,37.1741,37.2294,14000.0
2008-02-28 12:35:00,53.82,53.87,53.78,53.86,13900.0,37.2433,37.2779,37.2156,37.2709,13900.0
2008-02-28 12:40:00,53.86,53.9,53.82,53.86,13100.0,37.2709,37.2986,37.2433,37.2709,13100.0
2008-02-28 12:45:00,53.85,53.99,53.85,53.98,10300.0,37.264,37.3609,37.264,37.354,10300.0
2008-02-28 12:50:00,53.99,53.99,53.88,53.97,9600.0,37.3609,37.3609,37.2848,37.3471,9600.0
2008-02-28 12:55:00,53.97,54.01,53.93,53.95,6500.0,37.3471,37.3747,37.3194,37.3332,6500.0
2008-02-28 13:00:00,53.94,54.01,53.88,54.0,21200.0,37.3263,37.3747,37.2848,37.3678,21200.0
2008-02-28 13:05:00,53.99,54.2,53.99,54.2,10600.0,37.3609,37.5062,37.3609,37.5062,10600.0
2008-02-28 13:10:00,54.22,54.24,54.14,54.17,7900.0,37.5201,37.5339,37.4647,37.4855,7900.0
2008-02-28 13:15:00,54.17,54.2,54.0,54.0,8900.0,37.4855,37.5062,37.3678,37.3678,8900.0
2008-02-28 13:20:00,54.01,54.07,53.96,54.04,34000.0,37.3747,37.4163,37.3401,37.3955,34000.0
2008-02-28 13:25:00,54.04,54.14,53.97,54.0,18600.0,37.3955,37.4647,37.3471,37.3678,18600.0
2008-02-28 13:30:00,54.0,54.06,53.98,53.98,11800.0,37.3678,37.4093,37.354,37.354,11800.0
2008-02-28 13:35:00,53.99,54.0,53.91,53.93,16800.0,37.3609,37.3678,37.3055,37.3194,16800.0
2008-02-28 13:40:00,53.93,54.04,53.92,53.98,24900.0,37.3194,37.3955,37.3125,37.354,24900.0
2008-02-28 13:45:00,53.99,54.03,53.93,53.99,11100.0,37.3609,37.3886,37.3194,37.3609,11100.0
2008-02-28 13:50:00,53.96,53.98,53.93,53.94,22100.0,37.3401,37.354,37.3194,37.3263,22100.0
2008-02-28 13:55:00,53.95,54.02,53.93,54.0,19100.0,37.3332,37.3817,37.3194,37.3678,19100.0
2008-02-28 14:00:00,54.02,54.02,53.91,53.99,14600.0,37.3817,37.3817,37.3055,37.3609,14600.0
2008-02-28 14:05:00,54.0,54.02,53.94,53.98,8200.0,37.3678,37.3817,37.3263,37.354,8200.0
2008-02-28 14:10:00,53.98,54.0,53.92,53.97,15400.0,37.354,37.3678,37.3125,37.3471,15400.0
2008-02-28 14:15:00,53.98,54.22,53.98,54.21,26200.0,37.354,37.5201,37.354,37.5131,26200.0
2008-02-28 14:20:00,54.21,54.25,54.1,54.11,35200.0,37.5131,37.5408,37.437,37.4439,35200.0
2008-02-28 14:25:00,54.12,54.19,54.09,54.14,11000.0,37.4509,37.4993,37.4301,37.4647,11000.0
2008-02-28 14:30:00,54.13,54.16,54.09,54.11,9900.0,37.4578,37.4785,37.4301,37.4439,9900.0
2008-02-28 14:35:00,54.12,54.19,54.02,54.1,12800.0,37.4509,37.4993,37.3817,37.437,12800.0
2008-02-28 14:40:00,54.13,54.15,54.03,54.1,15000.0,37.4578,37.4716,37.3886,37.437,15000.0
2008-02-28 14:45:00,54.11,54.23,54.06,54.08,15300.0,37.4439,37.527,37.4093,37.4232,15300.0
2008-02-28 14:50:00,54.08,54.24,54.08,54.18,55300.0,37.4232,37.5339,37.4232,37.4924,55300.0
2008-02-28 14:55:00,54.17,54.25,54.1,54.25,55100.0,37.4855,37.5408,37.437,37.5408,55100.0
2008-02-28 15:00:00,54.21,54.28,54.15,54.17,40600.0,37.5131,37.5616,37.4716,37.4855,40600.0
2008-02-28 15:05:00,54.15,54.21,54.1,54.2,37600.0,37.4716,37.5131,37.437,37.5062,37600.0
2008-02-28 15:10:00,54.2,54.22,54.14,54.17,10400.0,37.5062,37.5201,37.4647,37.4855,10400.0
2008-02-28 15:15:00,54.17,54.24,54.14,54.2,26800.0,37.4855,37.5339,37.4647,37.5062,26800.0
2008-02-28 15:20:00,54.22,54.22,54.12,54.15,40900.0,37.5201,37.5201,37.4509,37.4716,40900.0
2008-02-28 15:25:00,54.15,54.19,54.15,54.18,44900.0,37.4716,37.4993,37.4716,37.4924,44900.0
2008-02-28 15:30:00,54.17,54.2,54.13,54.15,71700.0,37.4855,37.5062,37.4578,37.4716,71700.0
2008-02-28 15:35:00,54.15,54.19,54.13,54.17,46500.0,37.4716,37.4993,37.4578,37.4855,46500.0
2008-02-28 15:40:00,54.18,54.34,54.16,54.27,71300.0,37.4924,37.6031,37.4785,37.5547,71300.0
2008-02-28 15:45:00,54.26,54.37,54.19,54.21,65300.0,37.5477,37.6239,37.4993,37.5131,65300.0
2008-02-28 15:50:00,54.21,54.21,54.09,54.13,36200.0,37.5131,37.5131,37.4301,37.4578,36200.0
2008-02-28 15:55:00,54.13,54.14,54.03,54.08,44900.0,37.4578,37.4647,37.3886,37.4232,44900.0
2008-02-29 09:30:00,53.25,53.25,52.5,52.73,40800.0,36.8488,36.8488,36.3298,36.489,40800.0
2008-02-29 09:35:00,52.75,52.77,52.38,52.4,69500.0,36.5028,36.5167,36.2468,36.2606,69500.0
2008-02-29 09:40:00,52.4,52.57,52.04,52.1,61000.0,36.2606,36.3783,36.0115,36.053,61000.0
2008-02-29 09:45:00,52.12,52.27,51.97,52.24,52700.0,36.0669,36.1707,35.9631,36.1499,52700.0
2008-02-29 09:50:00,52.24,52.3,52.07,52.29,26700.0,36.1499,36.1914,36.0323,36.1845,26700.0
2008-02-29 09:55:00,52.3,52.35,52.22,52.28,20700.0,36.1914,36.226,36.1361,36.1776,20700.0
2008-02-29 10:00:00,52.3,52.35,52.2,52.35,24400.0,36.1914,36.226,36.1222,36.226,24400.0
2008-02-29 10:05:00,52.35,52.57,52.35,52.57,13200.0,36.226,36.3783,36.226,36.3783,13200.0
2008-02-29 10:10:00,52.53,52.53,52.18,52.22,15000.0,36.3506,36.3506,36.1084,36.1361,15000.0
2008-02-29 10:15:00,52.22,52.39,52.21,52.36,16200.0,36.1361,36.2537,36.1291,36.2329,16200.0
2008-02-29 10:20:00,52.35,52.39,52.23,52.3,29400.0,36.226,36.2537,36.143,36.1914,29400.0
2008-02-29 10:25:00,52.3,52.31,52.1,52.19,21000.0,36.1914,36.1983,36.053,36.1153,21000.0
2008-02-29 10:30:00,52.18,52.18,52.0,52.05,12600.0,36.1084,36.1084,35.9838,36.0184,12600.0
2008-02-29 10:35:00,52.08,52.09,51.93,51.93,9800.0,36.0392,36.0461,35.9354,35.9354,9800.0
2008-02-29 10:40:00,51.94,51.94,51.76,51.85,18800.0,35.9423,35.9423,35.8177,35.88,18800.0
2008-02-29 10:45:00,51.83,51.88,51.78,51.81,21000.0,35.8662,35.9008,35.8316,35.8523,21000.0
2008-02-29 10:50:00,51.79,52.02,51.75,51.99,20000.0,35.8385,35.9977,35.8108,35.9769,20000.0
2008-02-29 10:55:00,52.0,52.08,51.77,51.77,18000.0,35.9838,36.0392,35.8247,35.8247,18000.0
2008-02-29 11:00:00,51.77,51.93,51.77,51.79,19000.0,35.8247,35.9354,35.8247,35.8385,19000.0
2008-02-29 11:05:00,51.82,51.93,51.81,51.93,7600.0,35.8593,35.9354,35.8523,35.9354,7600.0
2008-02-29 11:10:00,51.95,51.95,51.84,51.86,10400.0,35.9492,35.9492,35.8731,35.8869,10400.0
2008-02-29 11:15:00,51.86,51.94,51.86,51.87,14400.0,35.8869,35.9423,35.8869,35.8939,14400.0
2008-02-29 11:20:00,51.87,51.87,51.78,51.78,20200.0,35.8939,35.8939,35.8316,35.8316,20200.0
2008-02-29 11:25:00,51.8,51.88,51.8,51.84,10400.0,35.8454,35.9008,35.8454,35.8731,10400.0
2008-02-29 11:30:00,51.84,52.02,51.83,52.02,19700.0,35.8731,35.9977,35.8662,35.9977,19700.0
2008-02-29 11:35:00,52.03,52.08,52.02,52.04,10200.0,36.0046,36.0392,35.9977,36.0115,10200.0
2008-02-29 11:40:00,52.02,52.15,52.02,52.14,12600.0,35.9977,36.0876,35.9977,36.0807,12600.0
2008-02-29 11:45:00,52.13,52.14,51.99,52.0,11200.0,36.0738,36.0807,35.9769,35.9838,11200.0
2008-02-29 11:50:00,51.98,52.07,51.96,52.05,8200.0,35.97,36.0323,35.9561,36.0184,8200.0
2008-02-29 11:55:00,52.06,52.06,51.95,51.96,5100.0,36.0253,36.0253,35.9492,35.9561,5100.0
2008-02-29 12:00:00,51.97,51.97,51.78,51.78,11100.0,35.9631,35.9631,35.8316,35.8316,11100.0
2008-02-29 12:05:00,51.77,51.79,51.77,51.79,5000.0,35.8247,35.8385,35.8247,35.8385,5000.0
2008-02-29 12:10:00,51.78,51.8,51.75,51.79,7600.0,35.8316,35.8454,35.8108,35.8385,7600.0
2008-02-29 12:15:00,51.78,51.83,51.65,51.76,17400.0,35.8316,35.8662,35.7416,35.8177,17400.0
2008-02-29 12:20:00,51.72,51.77,51.72,51.75,5500.0,35.7901,35.8247,35.7901,35.8108,5500.0
2008-02-29 12:25:00,51.74,52.08,51.72,52.02,17800.0,35.8039,36.0392,35.7901,35.9977,17800.0
2008-02-29 12:30:00,52.03,52.06,51.98,52.0,9400.0,36.0046,36.0253,35.97,35.9838,9400.0
2008-02-29 12:35:00,51.98,51.98,51.84,51.85,4100.0,35.97,35.97,35.8731,35.88,4100.0
2008-02-29 12:40:00,51.84,51.86,51.73,51.75,12500.0,35.8731,35.8869,35.797,35.8108,12500.0
2008-02-29 12:45:00,51.74,51.75,51.72,51.74,13000.0,35.8039,35.8108,35.7901,35.8039,13000.0
2008-02-29 12:50:00,51.75,51.75,51.74,51.74,5200.0,35.8108,35.8108,35.8039,35.8039,5200.0
2008-02-29 12:55:00,51.74,51.88,51.73,51.85,5900.0,35.8039,35.9008,35.797,35.88,5900.0
2008-02-29 13:00:00,51.85,51.91,51.83,51.88,10100.0,35.88,35.9215,35.8662,35.9008,10100.0
2008-02-29 13:05:00,51.87,51.89,51.72,51.81,21500.0,35.8939,35.9077,35.7901,35.8523,21500.0
2008-02-29 13:10:00,51.75,51.8,51.74,51.8,10000.0,35.8108,35.8454,35.8039,35.8454,10000.0
2008-02-29 13:15:00,51.79,51.82,51.72,51.76,17200.0,35.8385,35.8593,35.7901,35.8177,17200.0
2008-02-29 13:20:00,51.74,51.85,51.73,51.8,21000.0,35.8039,35.88,35.797,35.8454,21000.0
2008-02-29 13:25:00,51.79,51.8,51.74,51.78,9000.0,35.8385,35.8454,35.8039,35.8316,9000.0
2008-02-29 13:30:00,51.77,51.78,51.5,51.54,23100.0,35.8247,35.8316,35.6378,35.6655,23100.0
2008-02-29 13:35:00,51.55,51.6,51.45,51.58,29100.0,35.6724,35.707,35.6032,35.6932,29100.0
2008-02-29 13:40:00,51.6,51.69,51.59,51.68,15800.0,35.707,35.7693,35.7001,35.7624,15800.0
2008-02-29 13:45:00,51.7,51.7,51.46,51.46,15900.0,35.7762,35.7762,35.6101,35.6101,15900.0
2008-02-29 13:50:00,51.47,51.47,51.33,51.37,23800.0,35.6171,35.6171,35.5202,35.5479,23800.0
2008-02-29 13:55:00,51.37,51.39,51.26,51.26,11000.0,35.5479,35.5617,35.4717,35.4717,11000.0
2008-02-29 14:00:00,51.25,51.28,51.22,51.22,15500.0,35.4648,35.4856,35.4441,35.4441,15500.0
2008-02-29 14:05:00,51.24,51.24,51.13,51.18,32500.0,35.4579,35.4579,35.3818,35.4164,32500.0
2008-02-29 14:10:00,51.2,51.27,51.12,51.15,19400.0,35.4302,35.4787,35.3749,35.3956,19400.0
2008-02-29 14:15:00,51.18,51.18,51.06,51.17,11600.0,35.4164,35.4164,35.3333,35.4095,11600.0
2008-02-29 14:20:00,51.16,51.23,51.14,51.17,15700.0,35.4025,35.451,35.3887,35.4095,15700.0
2008-02-29 14:25:00,51.2,51.21,51.05,51.05,19400.0,35.4302,35.4371,35.3264,35.3264,19400.0
2008-02-29 14:30:00,51.05,51.06,50.85,50.91,33400.0,35.3264,35.3333,35.188,35.2295,33400.0
2008-02-29 14:35:00,50.93,50.95,50.79,50.84,37400.0,35.2434,35.2572,35.1465,35.1811,37400.0
2008-02-29 14:40:00,50.83,51.12,50.83,51.12,24400.0,35.1742,35.3749,35.1742,35.3749,24400.0
2008-02-29 14:45:00,51.12,51.17,51.0,51.02,18600.0,35.3749,35.4095,35.2918,35.3057,18600.0
2008-02-29 14:50:00,51.02,51.08,50.98,51.05,30300.0,35.3057,35.3472,35.278,35.3264,30300.0
2008-02-29 14:55:00,51.06,51.08,50.84,50.84,31700.0,35.3333,35.3472,35.1811,35.1811,31700.0
2008-02-29 15:00:00,50.84,50.85,50.67,50.8,65300.0,35.1811,35.188,35.0635,35.1534,65300.0
2008-02-29 15:05:00,50.79,50.85,50.69,50.7,37000.0,35.1465,35.188,35.0773,35.0842,37000.0
2008-02-29 15:10:00,50.69,50.69,50.58,50.65,28600.0,35.0773,35.0773,35.0012,35.0496,28600.0
2008-02-29 15:15:00,50.65,50.68,50.58,50.6,22400.0,35.0496,35.0704,35.0012,35.015,22400.0
2008-02-29 15:20:00,50.59,50.85,50.57,50.73,33100.0,35.0081,35.188,34.9943,35.105,33100.0
2008-02-29 15:25:00,50.73,50.84,50.72,50.83,38900.0,35.105,35.1811,35.0981,35.1742,38900.0
2008-02-29 15:30:00,50.84,50.85,50.64,50.68,36800.0,35.1811,35.188,35.0427,35.0704,36800.0
2008-02-29 15:35:00,50.68,50.7,50.61,50.62,39600.0,35.0704,35.0842,35.0219,35.0289,39600.0
2008-02-29 15:40:00,50.62,50.63,50.44,50.45,31600.0,35.0289,35.0358,34.9043,34.9112,31600.0
2008-02-29 15:45:00,50.45,50.6,50.45,50.56,87000.0,34.9112,35.015,34.9112,34.9873,87000.0
2008-02-29 15:50:00,50.56,50.6,50.52,50.59,78100.0,34.9873,35.015,34.9597,35.0081,78100.0
2008-02-29 15:55:00,50.59,50.8,50.57,50.72,109400.0,35.0081,35.1534,34.9943,35.0981,109400.0
2008-03-03 09:30:00,50.45,50.9,50.44,50.44,17400.0,34.9112,35.2226,34.9043,34.9043,17400.0
2008-03-03 09:35:00,50.45,50.47,50.27,50.4,9700.0,34.9112,34.9251,34.7867,34.8766,9700.0
2008-03-03 09:40:00,50.39,50.39,50.12,50.21,18300.0,34.8697,34.8697,34.6829,34.7451,18300.0
2008-03-03 09:45:00,50.16,50.27,49.98,50.23,24300.0,34.7105,34.7867,34.586,34.759,24300.0
2008-03-03 09:50:00,50.21,50.21,50.1,50.14,9300.0,34.7451,34.7451,34.669,34.6967,9300.0
2008-03-03 09:55:00,50.11,50.18,50.1,50.16,13700.0,34.6759,34.7244,34.669,34.7105,13700.0
2008-03-03 10:00:00,50.11,50.6,50.1,50.36,14700.0,34.6759,35.015,34.669,34.8489,14700.0
2008-03-03 10:05:00,50.35,50.7,50.34,50.61,15900.0,34.842,35.0842,34.8351,35.0219,15900.0
2008-03-03 10:10:00,50.58,50.79,50.47,50.7,21800.0,35.0012,35.1465,34.9251,35.0842,21800.0
2008-03-03 10:15:00,50.69,50.82,50.58,50.82,17700.0,35.0773,35.1673,35.0012,35.1673,17700.0
2008-03-03 10:20:00,50.83,51.0,50.78,50.78,20100.0,35.1742,35.2918,35.1396,35.1396,20100.0
2008-03-03 10:25:00,50.78,50.87,50.76,50.83,17400.0,35.1396,35.2019,35.1257,35.1742,17400.0
2008-03-03 10:30:00,50.82,50.84,50.44,50.44,24900.0,35.1673,35.1811,34.9043,34.9043,24900.0
2008-03-03 10:35:00,50.43,50.49,50.31,50.34,14700.0,34.8974,34.9389,34.8143,34.8351,14700.0
2008-03-03 10:40:00,50.33,50.43,50.32,50.33,14800.0,34.8282,34.8974,34.8213,34.8282,14800.0
2008-03-03 10:45:00,50.33,50.37,50.25,50.31,12700.0,34.8282,34.8559,34.7728,34.8143,12700.0
2008-03-03 10:50:00,50.31,50.36,50.29,50.35,7900.0,34.8143,34.8489,34.8005,34.842,7900.0
2008-03-03 10:55:00,50.35,50.42,50.25,50.35,10100.0,34.842,34.8905,34.7728,34.842,10100.0
2008-03-03 11:00:00,50.35,50.36,50.16,50.16,20500.0,34.842,34.8489,34.7105,34.7105,20500.0
2008-03-03 11:05:00,50.18,50.22,50.12,50.13,28800.0,34.7244,34.7521,34.6829,34.6898,28800.0
2008-03-03 11:10:00,50.16,50.26,50.1,50.22,36700.0,34.7105,34.7797,34.669,34.7521,36700.0
2008-03-03 11:15:00,50.25,50.32,50.24,50.3,112700.0,34.7728,34.8213,34.7659,34.8074,112700.0
2008-03-03 11:20:00,50.31,50.45,50.3,50.45,15300.0,34.8143,34.9112,34.8074,34.9112,15300.0
2008-03-03 11:25:00,50.45,50.54,50.35,50.37,43900.0,34.9112,34.9735,34.842,34.8559,43900.0
2008-03-03 11:30:00,50.39,50.53,50.35,50.4,22900.0,34.8697,34.9666,34.842,34.8766,22900.0
2008-03-03 11:35:00,50.42,50.5,50.35,50.5,16300.0,34.8905,34.9458,34.842,34.9458,16300.0
2008-03-03 11:40:00,50.5,50.5,50.31,50.33,20100.0,34.9458,34.9458,34.8143,34.8282,20100.0
2008-03-03 11:45:00,50.33,50.35,50.24,50.31,41500.0,34.8282,34.842,34.7659,34.8143,41500.0
2008-03-03 11:50:00,50.34,50.55,50.31,50.51,14800.0,34.8351,34.9804,34.8143,34.9527,14800.0
2008-03-03 11:55:00,50.49,50.56,50.42,50.45,38000.0,34.9389,34.9873,34.8905,34.9112,38000.0
2008-03-03 12:00:00,50.45,50.54,50.45,50.45,9600.0,34.9112,34.9735,34.9112,34.9112,9600.0
2008-03-03 12:05:00,50.46,50.49,50.34,50.38,5500.0,34.9181,34.9389,34.8351,34.8628,5500.0
2008-03-03 12:10:00,50.39,50.42,50.37,50.4,2700.0,34.8697,34.8905,34.8559,34.8766,2700.0
2008-03-03 12:15:00,50.41,50.47,50.33,50.47,33800.0,34.8835,34.9251,34.8282,34.9251,33800.0
2008-03-03 12:20:00,50.52,50.67,50.52,50.67,6700.0,34.9597,35.0635,34.9597,35.0635,6700.0
2008-03-03 12:25:00,50.71,50.78,50.69,50.7,9000.0,35.0911,35.1396,35.0773,35.0842,9000.0
2008-03-03 12:30:00,50.73,50.77,50.69,50.73,56400.0,35.105,35.1327,35.0773,35.105,56400.0
2008-03-03 12:35:00,50.72,50.72,50.47,50.5,8900.0,35.0981,35.0981,34.9251,34.9458,8900.0
2008-03-03 12:40:00,50.5,50.52,50.46,50.49,11300.0,34.9458,34.9597,34.9181,34.9389,11300.0
2008-03-03 12:45:00,50.5,50.5,50.36,50.41,10200.0,34.9458,34.9458,34.8489,34.8835,10200.0
2008-03-03 12:50:00,50.39,50.41,50.2,50.2,62400.0,34.8697,34.8835,34.7382,34.7382,62400.0
2008-03-03 12:55:00,50.21,50.36,50.18,50.31,13500.0,34.7451,34.8489,34.7244,34.8143,13500.0
2008-03-03 13:00:00,50.29,50.33,50.23,50.31,13500.0,34.8005,34.8282,34.759,34.8143,13500.0
2008-03-03 13:05:00,50.29,50.33,50.23,50.3,18600.0,34.8005,34.8282,34.759,34.8074,18600.0
2008-03-03 13:10:00,50.29,50.32,50.22,50.27,18900.0,34.8005,34.8213,34.7521,34.7867,18900.0
2008-03-03 13:15:00,50.26,50.26,50.17,50.19,8700.0,34.7797,34.7797,34.7175,34.7313,8700.0
2008-03-03 13:20:00,50.19,50.32,50.18,50.31,8100.0,34.7313,34.8213,34.7244,34.8143,8100.0
2008-03-03 13:25:00,50.31,50.49,50.3,50.47,15600.0,34.8143,34.9389,34.8074,34.9251,15600.0
2008-03-03 13:30:00,50.47,50.47,50.32,50.36,14100.0,34.9251,34.9251,34.8213,34.8489,14100.0
2008-03-03 13:35:00,50.34,50.38,50.32,50.35,3300.0,34.8351,34.8628,34.8213,34.842,3300.0
2008-03-03 13:40:00,50.42,50.42,50.31,50.37,14900.0,34.8905,34.8905,34.8143,34.8559,14900.0
2008-03-03 13:45:00,50.37,50.53,50.35,50.47,22700.0,34.8559,34.9666,34.842,34.9251,22700.0
2008-03-03 13:50:00,50.48,50.57,50.42,50.46,11400.0,34.932,34.9943,34.8905,34.9181,11400.0
2008-03-03 13:55:00,50.47,50.48,50.33,50.33,5400.0,34.9251,34.932,34.8282,34.8282,5400.0
2008-03-03 14:00:00,50.33,50.35,50.24,50.35,14800.0,34.8282,34.842,34.7659,34.842,14800.0
2008-03-03 14:05:00,50.35,50.46,50.29,50.45,10100.0,34.842,34.9181,34.8005,34.9112,10100.0
2008-03-03 14:10:00,50.48,50.62,50.4,50.55,53400.0,34.932,35.0289,34.8766,34.9804,53400.0
2008-03-03 14:15:00,50.56,50.56,50.24,50.26,20300.0,34.9873,34.9873,34.7659,34.7797,20300.0
2008-03-03 14:20:00,50.24,50.36,50.22,50.34,15200.0,34.7659,34.8489,34.7521,34.8351,15200.0
2008-03-03 14:25:00,50.32,50.34,50.21,50.27,32300.0,34.8213,34.8351,34.7451,34.7867,32300.0
2008-03-03 14:30:00,50.29,50.36,50.18,50.22,27000.0,34.8005,34.8489,34.7244,34.7521,27000.0
2008-03-03 14:35:00,50.22,50.27,50.1,50.12,9200.0,34.7521,34.7867,34.669,34.6829,9200.0
2008-03-03 14:40:00,50.12,50.24,50.1,50.2,11600.0,34.6829,34.7659,34.669,34.7382,11600.0
2008-03-03 14:45:00,50.25,50.28,50.05,50.08,10400.0,34.7728,34.7936,34.6344,34.6552,10400.0
2008-03-03 14:50:00,50.06,50.09,49.98,50.02,9700.0,34.6413,34.6621,34.586,34.6137,9700.0
2008-03-03 14:55:00,50.0,50.0,49.87,49.89,7900.0,34.5998,34.5998,34.5099,34.5237,7900.0
2008-03-03 15:00:00,49.9,50.12,49.9,50.1,28200.0,34.5306,34.6829,34.5306,34.669,28200.0
2008-03-03 15:05:00,50.08,50.12,49.99,50.0,20900.0,34.6552,34.6829,34.5929,34.5998,20900.0
2008-03-03 15:10:00,50.0,50.14,49.96,50.08,15900.0,34.5998,34.6967,34.5721,34.6552,15900.0
2008-03-03 15:15:00,50.08,50.28,50.08,50.25,11000.0,34.6552,34.7936,34.6552,34.7728,11000.0
2008-03-03 15:20:00,50.27,50.44,50.26,50.37,19300.0,34.7867,34.9043,34.7797,34.8559,19300.0
2008-03-03 15:25:00,50.38,50.45,50.33,50.4,27200.0,34.8628,34.9112,34.8282,34.8766,27200.0
2008-03-03 15:30:00,50.4,50.57,50.35,50.42,36900.0,34.8766,34.9943,34.842,34.8905,36900.0
2008-03-03 15:35:00,50.43,50.47,50.33,50.39,23800.0,34.8974,34.9251,34.8282,34.8697,23800.0
2008-03-03 15:40:00,50.4,50.5,50.36,50.46,34900.0,34.8766,34.9458,34.8489,34.9181,34900.0
2008-03-03 15:45:00,50.46,50.52,50.39,50.42,22200.0,34.9181,34.9597,34.8697,34.8905,22200.0
2008-03-03 15:50:00,50.4,50.57,50.39,50.56,21300.0,34.8766,34.9943,34.8697,34.9873,21300.0
2008-03-03 15:55:00,50.55,50.6,50.5,50.54,25800.0,34.9804,35.015,34.9458,34.9735,25800.0
2008-03-04 09:30:00,49.55,49.84,49.25,49.84,58700.0,34.2884,34.4891,34.0808,34.4891,58700.0
2008-03-04 09:35:00,49.92,50.36,49.81,50.25,29600.0,34.5445,34.8489,34.4683,34.7728,29600.0
2008-03-04 09:40:00,50.29,50.67,50.24,50.47,27100.0,34.8005,35.0635,34.7659,34.9251,27100.0
2008-03-04 09:45:00,50.46,50.57,50.27,50.51,31700.0,34.9181,34.9943,34.7867,34.9527,31700.0
2008-03-04 09:50:00,50.5,50.75,50.35,50.49,31100.0,34.9458,35.1188,34.842,34.9389,31100.0
2008-03-04 09:55:00,50.47,50.58,50.25,50.34,23500.0,34.9251,35.0012,34.7728,34.8351,23500.0
2008-03-04 10:00:00,50.38,50.38,50.09,50.14,20800.0,34.8628,34.8628,34.6621,34.6967,20800.0
2008-03-04 10:05:00,50.15,50.23,50.11,50.13,17400.0,34.7036,34.759,34.6759,34.6898,17400.0
2008-03-04 10:10:00,50.14,50.2,50.06,50.11,20600.0,34.6967,34.7382,34.6413,34.6759,20600.0
2008-03-04 10:15:00,50.07,50.18,50.0,50.18,39000.0,34.6483,34.7244,34.5998,34.7244,39000.0
2008-03-04 10:20:00,50.17,50.38,50.08,50.08,10100.0,34.7175,34.8628,34.6552,34.6552,10100.0
2008-03-04 10:25:00,50.07,50.12,50.0,50.03,24400.0,34.6483,34.6829,34.5998,34.6206,24400.0
2008-03-04 10:30:00,50.04,50.04,49.9,50.01,20000.0,34.6275,34.6275,34.5306,34.6067,20000.0
2008-03-04 10:35:00,50.0,50.1,49.92,50.02,22500.0,34.5998,34.669,34.5445,34.6137,22500.0
2008-03-04 10:40:00,50.03,50.12,49.92,49.92,26400.0,34.6206,34.6829,34.5445,34.5445,26400.0
2008-03-04 10:45:00,49.91,49.95,49.77,49.79,24900.0,34.5375,34.5652,34.4407,34.4545,24900.0
2008-03-04 10:50:00,49.77,49.8,49.63,49.63,12400.0,34.4407,34.4614,34.3438,34.3438,12400.0
2008-03-04 10:55:00,49.63,49.65,49.52,49.56,15600.0,34.3438,34.3576,34.2677,34.2953,15600.0
2008-03-04 11:00:00,49.54,49.55,49.42,49.44,15000.0,34.2815,34.2884,34.1985,34.2123,15000.0
2008-03-04 11:05:00,49.44,49.47,49.28,49.4,26100.0,34.2123,34.2331,34.1016,34.1846,26100.0
2008-03-04 11:10:00,49.39,49.6,49.35,49.59,53500.0,34.1777,34.323,34.15,34.3161,53500.0
2008-03-04 11:15:00,49.59,49.68,49.58,49.61,15300.0,34.3161,34.3784,34.3092,34.3299,15300.0
2008-03-04 11:20:00,49.63,49.76,49.61,49.75,25000.0,34.3438,34.4337,34.3299,34.4268,25000.0
2008-03-04 11:25:00,49.75,49.82,49.74,49.81,16000.0,34.4268,34.4753,34.4199,34.4683,16000.0
2008-03-04 11:30:00,49.82,49.82,49.7,49.71,10000.0,34.4753,34.4753,34.3922,34.3991,10000.0
2008-03-04 11:35:00,49.73,49.83,49.71,49.76,11600.0,34.413,34.4822,34.3991,34.4337,11600.0
2008-03-04 11:40:00,49.78,49.79,49.53,49.54,22000.0,34.4476,34.4545,34.2746,34.2815,22000.0
2008-03-04 11:45:00,49.53,49.58,49.5,49.56,18400.0,34.2746,34.3092,34.2538,34.2953,18400.0
2008-03-04 11:50:00,49.55,49.62,49.5,49.55,15400.0,34.2884,34.3369,34.2538,34.2884,15400.0
2008-03-04 11:55:00,49.55,49.56,49.41,49.44,30000.0,34.2884,34.2953,34.1915,34.2123,30000.0
2008-03-04 12:00:00,49.42,49.58,49.42,49.54,7300.0,34.1985,34.3092,34.1985,34.2815,7300.0
2008-03-04 12:05:00,49.56,49.61,49.45,49.53,12500.0,34.2953,34.3299,34.2192,34.2746,12500.0
2008-03-04 12:10:00,49.54,49.71,49.5,49.53,18700.0,34.2815,34.3991,34.2538,34.2746,18700.0
2008-03-04 12:15:00,49.54,49.67,49.54,49.6,26700.0,34.2815,34.3715,34.2815,34.323,26700.0
2008-03-04 12:20:00,49.59,49.65,49.55,49.62,6500.0,34.3161,34.3576,34.2884,34.3369,6500.0
2008-03-04 12:25:00,49.62,49.67,49.57,49.67,11300.0,34.3369,34.3715,34.3023,34.3715,11300.0
2008-03-04 12:30:00,49.66,49.83,49.66,49.83,17400.0,34.3645,34.4822,34.3645,34.4822,17400.0
2008-03-04 12:35:00,49.83,49.84,49.67,49.69,23700.0,34.4822,34.4891,34.3715,34.3853,23700.0
2008-03-04 12:40:00,49.69,49.78,49.67,49.67,18900.0,34.3853,34.4476,34.3715,34.3715,18900.0
2008-03-04 12:45:00,49.68,49.71,49.65,49.65,23400.0,34.3784,34.3991,34.3576,34.3576,23400.0
2008-03-04 12:50:00,49.66,49.67,49.43,49.56,27700.0,34.3645,34.3715,34.2054,34.2953,27700.0
2008-03-04 12:55:00,49.56,49.57,49.37,49.51,19800.0,34.2953,34.3023,34.1639,34.2607,19800.0
2008-03-04 13:00:00,49.5,49.56,49.33,49.48,29100.0,34.2538,34.2953,34.1362,34.24,29100.0
2008-03-04 13:05:00,49.51,49.63,49.41,49.61,59700.0,34.2607,34.3438,34.1915,34.3299,59700.0
2008-03-04 13:10:00,49.61,49.68,49.58,49.67,21200.0,34.3299,34.3784,34.3092,34.3715,21200.0
2008-03-04 13:15:00,49.69,49.71,49.64,49.65,18400.0,34.3853,34.3991,34.3507,34.3576,18400.0
2008-03-04 13:20:00,49.65,49.67,49.55,49.57,7600.0,34.3576,34.3715,34.2884,34.3023,7600.0
2008-03-04 13:25:00,49.57,49.72,49.57,49.68,16300.0,34.3023,34.4061,34.3023,34.3784,16300.0
2008-03-04 13:30:00,49.69,49.73,49.52,49.54,17300.0,34.3853,34.413,34.2677,34.2815,17300.0
2008-03-04 13:35:00,49.54,49.57,49.36,49.42,27900.0,34.2815,34.3023,34.157,34.1985,27900.0
2008-03-04 13:40:00,49.43,49.56,49.4,49.5,12100.0,34.2054,34.2953,34.1846,34.2538,12100.0
2008-03-04 13:45:00,49.5,49.56,49.42,49.47,16500.0,34.2538,34.2953,34.1985,34.2331,16500.0
2008-03-04 13:50:00,49.47,49.58,49.4,49.58,6900.0,34.2331,34.3092,34.1846,34.3092,6900.0
2008-03-04 13:55:00,49.58,49.58,49.37,49.39,14600.0,34.3092,34.3092,34.1639,34.1777,14600.0
2008-03-04 14:00:00,49.39,49.39,49.22,49.24,19600.0,34.1777,34.1777,34.0601,34.0739,19600.0
2008-03-04 14:05:00,49.23,49.29,49.13,49.24,19800.0,34.067,34.1085,33.9978,34.0739,19800.0
2008-03-04 14:10:00,49.2,49.4,49.2,49.4,11600.0,34.0462,34.1846,34.0462,34.1846,11600.0
2008-03-04 14:15:00,49.43,49.49,49.29,49.48,24500.0,34.2054,34.2469,34.1085,34.24,24500.0
2008-03-04 14:20:00,49.45,49.77,49.44,49.63,31300.0,34.2192,34.4407,34.2123,34.3438,31300.0
2008-03-04 14:25:00,49.64,49.72,49.51,49.61,31500.0,34.3507,34.4061,34.2607,34.3299,31500.0
2008-03-04 14:30:00,49.61,49.67,49.55,49.63,30300.0,34.3299,34.3715,34.2884,34.3438,30300.0
2008-03-04 14:35:00,49.65,49.68,49.58,49.68,18600.0,34.3576,34.3784,34.3092,34.3784,18600.0
2008-03-04 14:40:00,49.68,50.07,49.66,50.0,28200.0,34.3784,34.6483,34.3645,34.5998,28200.0
2008-03-04 14:45:00,50.0,50.18,49.82,50.16,31500.0,34.5998,34.7244,34.4753,34.7105,31500.0
2008-03-04 14:50:00,50.12,50.29,50.02,50.12,33600.0,34.6829,34.8005,34.6137,34.6829,33600.0
2008-03-04 14:55:00,50.16,50.16,49.9,50.0,17300.0,34.7105,34.7105,34.5306,34.5998,17300.0
2008-03-04 15:00:00,50.0,50.38,49.91,50.37,22700.0,34.5998,34.8628,34.5375,34.8559,22700.0
2008-03-04 15:05:00,50.39,50.5,50.36,50.45,30800.0,34.8697,34.9458,34.8489,34.9112,30800.0
2008-03-04 15:10:00,50.46,50.46,50.1,50.19,67500.0,34.9181,34.9181,34.669,34.7313,67500.0
2008-03-04 15:15:00,50.21,50.49,50.19,50.48,34600.0,34.7451,34.9389,34.7313,34.932,34600.0
2008-03-04 15:20:00,50.48,50.51,50.21,50.26,22700.0,34.932,34.9527,34.7451,34.7797,22700.0
2008-03-04 15:25:00,50.26,50.27,50.03,50.11,26900.0,34.7797,34.7867,34.6206,34.6759,26900.0
2008-03-04 15:30:00,50.11,50.32,50.01,50.28,29800.0,34.6759,34.8213,34.6067,34.7936,29800.0
2008-03-04 15:35:00,50.35,50.47,50.3,50.39,30700.0,34.842,34.9251,34.8074,34.8697,30700.0
2008-03-04 15:40:00,50.39,50.65,50.31,50.44,42600.0,34.8697,35.0496,34.8143,34.9043,42600.0
2008-03-04 15:45:00,50.46,50.55,50.32,50.42,63400.0,34.9181,34.9804,34.8213,34.8905,63400.0
2008-03-04 15:50:00,50.38,50.38,50.18,50.28,22000.0,34.8628,34.8628,34.7244,34.7936,22000.0
2008-03-04 15:55:00,50.28,50.57,50.24,50.5,41000.0,34.7936,34.9943,34.7659,34.9458,41000.0
2008-03-05 09:30:00,50.3,50.88,50.3,50.88,12800.0,34.8074,35.2088,34.8074,35.2088,12800.0
2008-03-05 09:35:00,50.87,51.05,50.81,50.81,11400.0,35.2019,35.3264,35.1603,35.1603,11400.0
2008-03-05 09:40:00,50.81,50.81,50.44,50.56,11900.0,35.1603,35.1603,34.9043,34.9873,11900.0
2008-03-05 09:45:00,50.63,50.74,50.55,50.71,13700.0,35.0358,35.1119,34.9804,35.0911,13700.0
2008-03-05 09:50:00,50.74,50.9,50.73,50.9,9100.0,35.1119,35.2226,35.105,35.2226,9100.0
2008-03-05 09:55:00,50.85,50.86,50.76,50.82,6200.0,35.188,35.1949,35.1257,35.1673,6200.0
2008-03-05 10:00:00,50.79,51.22,50.79,51.22,20700.0,35.1465,35.4441,35.1465,35.4441,20700.0
2008-03-05 10:05:00,51.23,51.26,51.13,51.23,11600.0,35.451,35.4717,35.3818,35.451,11600.0
2008-03-05 10:10:00,51.24,51.33,51.16,51.2,12000.0,35.4579,35.5202,35.4025,35.4302,12000.0
2008-03-05 10:15:00,51.2,51.41,51.19,51.3,24800.0,35.4302,35.5755,35.4233,35.4994,24800.0
2008-03-05 10:20:00,51.3,51.31,51.07,51.07,11000.0,35.4994,35.5063,35.3403,35.3403,11000.0
2008-03-05 10:25:00,51.05,51.09,50.96,50.96,11100.0,35.3264,35.3541,35.2641,35.2641,11100.0
2008-03-05 10:30:00,50.96,50.96,50.82,50.85,13200.0,35.2641,35.2641,35.1673,35.188,13200.0
2008-03-05 10:35:00,50.86,50.89,50.7,50.75,20100.0,35.1949,35.2157,35.0842,35.1188,20100.0
2008-03-05 10:40:00,50.77,50.88,50.72,50.86,14600.0,35.1327,35.2088,35.0981,35.1949,14600.0
2008-03-05 10:45:00,50.86,50.97,50.86,50.95,14600.0,35.1949,35.2711,35.1949,35.2572,14600.0
2008-03-05 10:50:00,50.99,51.07,50.99,51.05,13200.0,35.2849,35.3403,35.2849,35.3264,13200.0
2008-03-05 10:55:00,51.07,51.09,50.9,50.91,14600.0,35.3403,35.3541,35.2226,35.2295,14600.0
2008-03-05 11:00:00,50.9,50.92,50.73,50.75,16000.0,35.2226,35.2365,35.105,35.1188,16000.0
2008-03-05 11:05:00,50.76,50.79,50.66,50.7,12600.0,35.1257,35.1465,35.0565,35.0842,12600.0
2008-03-05 11:10:00,50.71,50.82,50.71,50.74,3000.0,35.0911,35.1673,35.0911,35.1119,3000.0
2008-03-05 11:15:00,50.7,50.82,50.66,50.78,23300.0,35.0842,35.1673,35.0565,35.1396,23300.0
2008-03-05 11:20:00,50.8,50.83,50.62,50.64,5500.0,35.1534,35.1742,35.0289,35.0427,5500.0
2008-03-05 11:25:00,50.64,50.81,50.62,50.77,7000.0,35.0427,35.1603,35.0289,35.1327,7000.0
2008-03-05 11:30:00,50.73,50.91,50.7,50.85,16000.0,35.105,35.2295,35.0842,35.188,16000.0
2008-03-05 11:35:00,50.86,50.86,50.67,50.68,9800.0,35.1949,35.1949,35.0635,35.0704,9800.0
2008-03-05 11:40:00,50.7,50.71,50.62,50.64,4200.0,35.0842,35.0911,35.0289,35.0427,4200.0
2008-03-05 11:45:00,50.64,50.69,50.48,50.52,27500.0,35.0427,35.0773,34.932,34.9597,27500.0
2008-03-05 11:50:00,50.52,50.6,50.49,50.56,17800.0,34.9597,35.015,34.9389,34.9873,17800.0
2008-03-05 11:55:00,50.57,50.61,50.55,50.6,8600.0,34.9943,35.0219,34.9804,35.015,8600.0
2008-03-05 12:00:00,50.59,51.32,50.59,51.04,45300.0,35.0081,35.5133,35.0081,35.3195,45300.0
2008-03-05 12:05:00,51.07,51.39,50.83,50.99,63500.0,35.3403,35.5617,35.1742,35.2849,63500.0
2008-03-05 12:10:00,50.94,51.19,50.92,51.04,33900.0,35.2503,35.4233,35.2365,35.3195,33900.0
2008-03-05 12:15:00,51.04,51.12,50.5,50.74,41100.0,35.3195,35.3749,34.9458,35.1119,41100.0
2008-03-05 12:20:00,50.72,50.82,50.6,50.8,15900.0,35.0981,35.1673,35.015,35.1534,15900.0
2008-03-05 12:25:00,50.79,50.81,50.46,50.62,31500.0,35.1465,35.1603,34.9181,35.0289,31500.0
2008-03-05 12:30:00,50.62,50.74,50.57,50.66,19300.0,35.0289,35.1119,34.9943,35.0565,19300.0
2008-03-05 12:35:00,50.66,50.66,50.4,50.51,20600.0,35.0565,35.0565,34.8766,34.9527,20600.0
2008-03-05 12:40:00,50.55,50.78,50.48,50.75,22100.0,34.9804,35.1396,34.932,35.1188,22100.0
2008-03-05 12:45:00,50.76,50.82,50.7,50.7,14000.0,35.1257,35.1673,35.0842,35.0842,14000.0
2008-03-05 12:50:00,50.68,50.75,50.55,50.71,16800.0,35.0704,35.1188,34.9804,35.0911,16800.0
2008-03-05 12:55:00,50.73,50.86,50.68,50.82,35100.0,35.105,35.1949,35.0704,35.1673,35100.0
2008-03-05 13:00:00,50.79,50.9,50.72,50.72,17300.0,35.1465,35.2226,35.0981,35.0981,17300.0
2008-03-05 13:05:00,50.71,50.89,50.67,50.89,15300.0,35.0911,35.2157,35.0635,35.2157,15300.0
2008-03-05 13:10:00,50.9,50.93,50.72,50.84,17700.0,35.2226,35.2434,35.0981,35.1811,17700.0
2008-03-05 13:15:00,50.84,50.88,50.45,50.5,28500.0,35.1811,35.2088,34.9112,34.9458,28500.0
2008-03-05 13:20:00,50.47,50.5,50.16,50.2,21500.0,34.9251,34.9458,34.7105,34.7382,21500.0
2008-03-05 13:25:00,50.2,50.48,50.19,50.41,43000.0,34.7382,34.932,34.7313,34.8835,43000.0
2008-03-05 13:30:00,50.42,50.42,50.21,50.23,15600.0,34.8905,34.8905,34.7451,34.759,15600.0
2008-03-05 13:35:00,50.23,50.23,49.83,49.93,27300.0,34.759,34.759,34.4822,34.5514,27300.0
2008-03-05 13:40:00,49.92,50.05,49.86,50.03,15100.0,34.5445,34.6344,34.5029,34.6206,15100.0
2008-03-05 13:45:00,50.03,50.11,49.95,50.04,18100.0,34.6206,34.6759,34.5652,34.6275,18100.0
2008-03-05 13:50:00,50.04,50.05,49.99,50.0,12300.0,34.6275,34.6344,34.5929,34.5998,12300.0
2008-03-05 13:55:00,50.02,50.13,49.96,50.09,18200.0,34.6137,34.6898,34.5721,34.6621,18200.0
2008-03-05 14:00:00,50.09,50.18,49.91,50.15,20500.0,34.6621,34.7244,34.5375,34.7036,20500.0
2008-03-05 14:05:00,50.12,50.17,50.06,50.12,12700.0,34.6829,34.7175,34.6413,34.6829,12700.0
2008-03-05 14:10:00,50.14,50.29,50.14,50.27,13600.0,34.6967,34.8005,34.6967,34.7867,13600.0
2008-03-05 14:15:00,50.29,50.39,50.29,50.31,7700.0,34.8005,34.8697,34.8005,34.8143,7700.0
2008-03-05 14:20:00,50.3,50.33,50.21,50.26,7800.0,34.8074,34.8282,34.7451,34.7797,7800.0
2008-03-05 14:25:00,50.25,50.38,50.24,50.32,10600.0,34.7728,34.8628,34.7659,34.8213,10600.0
2008-03-05 14:30:00,50.33,50.33,50.22,50.22,6200.0,34.8282,34.8282,34.7521,34.7521,6200.0
2008-03-05 14:35:00,50.21,50.32,50.2,50.3,17100.0,34.7451,34.8213,34.7382,34.8074,17100.0
2008-03-05 14:40:00,50.3,50.39,50.26,50.33,9700.0,34.8074,34.8697,34.7797,34.8282,9700.0
2008-03-05 14:45:00,50.34,50.54,50.32,50.53,17200.0,34.8351,34.9735,34.8213,34.9666,17200.0
2008-03-05 14:50:00,50.5,50.67,50.46,50.5,16100.0,34.9458,35.0635,34.9181,34.9458,16100.0
2008-03-05 14:55:00,50.53,50.55,50.4,50.41,17700.0,34.9666,34.9804,34.8766,34.8835,17700.0
2008-03-05 15:00:00,50.42,50.42,50.24,50.33,14800.0,34.8905,34.8905,34.7659,34.8282,14800.0
2008-03-05 15:05:00,50.31,50.39,50.2,50.28,11600.0,34.8143,34.8697,34.7382,34.7936,11600.0
2008-03-05 15:10:00,50.27,50.38,50.25,50.28,14900.0,34.7867,34.8628,34.7728,34.7936,14900.0
2008-03-05 15:15:00,50.26,50.26,50.0,50.09,15700.0,34.7797,34.7797,34.5998,34.6621,15700.0
2008-03-05 15:20:00,50.08,50.34,50.06,50.28,21900.0,34.6552,34.8351,34.6413,34.7936,21900.0
2008-03-05 15:25:00,50.28,50.44,50.22,50.36,18300.0,34.7936,34.9043,34.7521,34.8489,18300.0
2008-03-05 15:30:00,50.38,50.5,50.3,50.41,22600.0,34.8628,34.9458,34.8074,34.8835,22600.0
2008-03-05 15:35:00,50.41,50.41,50.22,50.22,16600.0,34.8835,34.8835,34.7521,34.7521,16600.0
2008-03-05 15:40:00,50.24,50.31,50.16,50.16,43800.0,34.7659,34.8143,34.7105,34.7105,43800.0
2008-03-05 15:45:00,50.16,50.23,50.13,50.18,20300.0,34.7105,34.759,34.6898,34.7244,20300.0
2008-03-05 15:50:00,50.15,50.28,50.15,50.26,19000.0,34.7036,34.7936,34.7036,34.7797,19000.0
2008-03-05 15:55:00,50.25,50.4,50.25,50.35,47100.0,34.7728,34.8766,34.7728,34.842,47100.0
2008-03-06 09:30:00,49.95,50.1,49.56,49.56,31500.0,34.5652,34.669,34.2953,34.2953,31500.0
2008-03-06 09:35:00,49.56,49.58,49.12,49.15,41800.0,34.2953,34.3092,33.9909,34.0116,41800.0
2008-03-06 09:40:00,49.16,49.27,49.09,49.15,26000.0,34.0186,34.0947,33.9701,34.0116,26000.0
2008-03-06 09:45:00,49.17,49.21,49.14,49.18,16800.0,34.0255,34.0532,34.0047,34.0324,16800.0
2008-03-06 09:50:00,49.18,49.27,49.08,49.26,18600.0,34.0324,34.0947,33.9632,34.0878,18600.0
2008-03-06 09:55:00,49.26,49.3,48.94,48.94,18600.0,34.0878,34.1154,33.8663,33.8663,18600.0
2008-03-06 10:00:00,49.0,49.0,48.7,48.77,18900.0,33.9078,33.9078,33.7002,33.7487,18900.0
2008-03-06 10:05:00,48.77,49.0,48.76,48.92,19800.0,33.7487,33.9078,33.7418,33.8525,19800.0
2008-03-06 10:10:00,48.88,48.98,48.86,48.95,18300.0,33.8248,33.894,33.811,33.8732,18300.0
2008-03-06 10:15:00,48.95,49.04,48.88,48.89,15200.0,33.8732,33.9355,33.8248,33.8317,15200.0
2008-03-06 10:20:00,48.9,49.05,48.88,48.99,17900.0,33.8386,33.9424,33.8248,33.9009,17900.0
2008-03-06 10:25:00,48.99,49.08,48.96,48.96,9800.0,33.9009,33.9632,33.8802,33.8802,9800.0
2008-03-06 10:30:00,48.98,49.1,48.95,48.97,20100.0,33.894,33.977,33.8732,33.8871,20100.0
2008-03-06 10:35:00,48.98,49.04,48.86,48.95,39800.0,33.894,33.9355,33.811,33.8732,39800.0
2008-03-06 10:40:00,48.98,49.0,48.91,48.98,31700.0,33.894,33.9078,33.8456,33.894,31700.0
2008-03-06 10:45:00,49.0,49.1,48.89,48.95,26800.0,33.9078,33.977,33.8317,33.8732,26800.0
2008-03-06 10:50:00,49.0,49.05,48.84,48.87,18200.0,33.9078,33.9424,33.7971,33.8179,18200.0
2008-03-06 10:55:00,48.89,48.97,48.81,48.86,22800.0,33.8317,33.8871,33.7764,33.811,22800.0
2008-03-06 11:00:00,48.86,48.9,48.61,48.61,37300.0,33.811,33.8386,33.638,33.638,37300.0
2008-03-06 11:05:00,48.6,48.7,48.57,48.61,33000.0,33.631,33.7002,33.6103,33.638,33000.0
2008-03-06 11:10:00,48.6,48.71,48.6,48.6,15900.0,33.631,33.7072,33.631,33.631,15900.0
2008-03-06 11:15:00,48.6,48.74,48.59,48.7,27100.0,33.631,33.7279,33.6241,33.7002,27100.0
2008-03-06 11:20:00,48.71,48.87,48.68,48.7,9600.0,33.7072,33.8179,33.6864,33.7002,9600.0
2008-03-06 11:25:00,48.72,48.95,48.6,48.94,36800.0,33.7141,33.8732,33.631,33.8663,36800.0
2008-03-06 11:30:00,48.94,49.04,48.93,49.0,42300.0,33.8663,33.9355,33.8594,33.9078,42300.0
2008-03-06 11:35:00,49.0,49.11,48.94,49.11,36500.0,33.9078,33.984,33.8663,33.984,36500.0
2008-03-06 11:40:00,49.09,49.09,48.95,48.99,20000.0,33.9701,33.9701,33.8732,33.9009,20000.0
2008-03-06 11:45:00,49.0,49.05,48.94,48.97,23400.0,33.9078,33.9424,33.8663,33.8871,23400.0
2008-03-06 11:50:00,48.98,49.0,48.87,49.0,26700.0,33.894,33.9078,33.8179,33.9078,26700.0
2008-03-06 11:55:00,49.0,49.1,49.0,49.1,15800.0,33.9078,33.977,33.9078,33.977,15800.0
2008-03-06 12:00:00,49.09,49.09,48.93,49.0,17600.0,33.9701,33.9701,33.8594,33.9078,17600.0
2008-03-06 12:05:00,49.03,49.1,48.95,48.97,9800.0,33.9286,33.977,33.8732,33.8871,9800.0
2008-03-06 12:10:00,48.99,49.03,48.9,49.03,29400.0,33.9009,33.9286,33.8386,33.9286,29400.0
2008-03-06 12:15:00,49.03,49.03,48.85,48.93,33500.0,33.9286,33.9286,33.804,33.8594,33500.0
2008-03-06 12:20:00,48.89,48.91,48.86,48.91,2600.0,33.8317,33.8456,33.811,33.8456,2600.0
2008-03-06 12:25:00,48.9,49.01,48.89,48.9,13900.0,33.8386,33.9148,33.8317,33.8386,13900.0
2008-03-06 12:30:00,48.9,48.96,48.83,48.87,19100.0,33.8386,33.8802,33.7902,33.8179,19100.0
2008-03-06 12:35:00,48.87,48.92,48.87,48.88,11200.0,33.8179,33.8525,33.8179,33.8248,11200.0
2008-03-06 12:40:00,48.86,49.08,48.86,48.99,21200.0,33.811,33.9632,33.811,33.9009,21200.0
2008-03-06 12:45:00,48.99,48.99,48.89,48.89,14200.0,33.9009,33.9009,33.8317,33.8317,14200.0
2008-03-06 12:50:00,48.86,48.92,48.83,48.91,17600.0,33.811,33.8525,33.7902,33.8456,17600.0
2008-03-06 12:55:00,48.91,48.95,48.82,48.85,17400.0,33.8456,33.8732,33.7833,33.804,17400.0
2008-03-06 13:00:00,48.88,48.94,48.83,48.84,55200.0,33.8248,33.8663,33.7902,33.7971,55200.0
2008-03-06 13:05:00,48.84,48.97,48.8,48.83,14700.0,33.7971,33.8871,33.7694,33.7902,14700.0
2008-03-06 13:10:00,48.81,48.82,48.64,48.64,12500.0,33.7764,33.7833,33.6587,33.6587,12500.0
2008-03-06 13:15:00,48.64,48.78,48.64,48.74,11400.0,33.6587,33.7556,33.6587,33.7279,11400.0
2008-03-06 13:20:00,48.73,48.77,48.71,48.73,18700.0,33.721,33.7487,33.7072,33.721,18700.0
2008-03-06 13:25:00,48.73,48.81,48.7,48.72,10600.0,33.721,33.7764,33.7002,33.7141,10600.0
2008-03-06 13:30:00,48.72,48.78,48.69,48.7,9200.0,33.7141,33.7556,33.6933,33.7002,9200.0
2008-03-06 13:35:00,48.72,48.84,48.72,48.79,21200.0,33.7141,33.7971,33.7141,33.7625,21200.0
2008-03-06 13:40:00,48.77,48.83,48.73,48.75,16300.0,33.7487,33.7902,33.721,33.7348,16300.0
2008-03-06 13:45:00,48.77,48.89,48.72,48.86,9800.0,33.7487,33.8317,33.7141,33.811,9800.0
2008-03-06 13:50:00,48.85,48.93,48.85,48.88,3300.0,33.804,33.8594,33.804,33.8248,3300.0
2008-03-06 13:55:00,48.9,48.95,48.86,48.89,9700.0,33.8386,33.8732,33.811,33.8317,9700.0
2008-03-06 14:00:00,48.91,48.95,48.86,48.89,10400.0,33.8456,33.8732,33.811,33.8317,10400.0
2008-03-06 14:05:00,48.91,49.0,48.9,48.97,13100.0,33.8456,33.9078,33.8386,33.8871,13100.0
2008-03-06 14:10:00,48.98,48.98,48.78,48.78,8500.0,33.894,33.894,33.7556,33.7556,8500.0
2008-03-06 14:15:00,48.81,48.87,48.74,48.84,15200.0,33.7764,33.8179,33.7279,33.7971,15200.0
2008-03-06 14:20:00,48.84,48.84,48.68,48.68,16500.0,33.7971,33.7971,33.6864,33.6864,16500.0
2008-03-06 14:25:00,48.67,48.68,48.62,48.62,9500.0,33.6795,33.6864,33.6449,33.6449,9500.0
2008-03-06 14:30:00,48.65,48.65,48.55,48.57,14400.0,33.6656,33.6656,33.5964,33.6103,14400.0
2008-03-06 14:35:00,48.57,48.7,48.56,48.66,11600.0,33.6103,33.7002,33.6034,33.6726,11600.0
2008-03-06 14:40:00,48.65,48.79,48.63,48.76,18400.0,33.6656,33.7625,33.6518,33.7418,18400.0
2008-03-06 14:45:00,48.75,48.94,48.72,48.86,18100.0,33.7348,33.8663,33.7141,33.811,18100.0
2008-03-06 14:50:00,48.86,48.88,48.74,48.74,19200.0,33.811,33.8248,33.7279,33.7279,19200.0
2008-03-06 14:55:00,48.77,48.81,48.66,48.69,38600.0,33.7487,33.7764,33.6726,33.6933,38600.0
2008-03-06 15:00:00,48.69,48.77,48.57,48.59,38000.0,33.6933,33.7487,33.6103,33.6241,38000.0
2008-03-06 15:05:00,48.57,48.75,48.49,48.49,30400.0,33.6103,33.7348,33.5549,33.5549,30400.0
2008-03-06 15:10:00,48.48,48.61,48.45,48.53,14800.0,33.548,33.638,33.5272,33.5826,14800.0
2008-03-06 15:15:00,48.57,48.83,48.57,48.81,30300.0,33.6103,33.7902,33.6103,33.7764,30300.0
2008-03-06 15:20:00,48.83,48.86,48.74,48.83,18800.0,33.7902,33.811,33.7279,33.7902,18800.0
2008-03-06 15:25:00,48.83,48.96,48.75,48.83,16000.0,33.7902,33.8802,33.7348,33.7902,16000.0
2008-03-06 15:30:00,48.83,48.83,48.65,48.69,56700.0,33.7902,33.7902,33.6656,33.6933,56700.0
2008-03-06 15:35:00,48.71,48.72,48.56,48.57,20400.0,33.7072,33.7141,33.6034,33.6103,20400.0
2008-03-06 15:40:00,48.57,48.77,48.51,48.74,25400.0,33.6103,33.7487,33.5688,33.7279,25400.0
2008-03-06 15:45:00,48.73,48.8,48.64,48.71,50900.0,33.721,33.7694,33.6587,33.7072,50900.0
2008-03-06 15:50:00,48.7,48.7,48.32,48.44,26100.0,33.7002,33.7002,33.4373,33.5203,26100.0
2008-03-06 15:55:00,48.42,48.42,48.23,48.29,80400.0,33.5065,33.5065,33.375,33.4165,80400.0
2008-03-07 09:30:00,47.93,48.0,47.45,47.47,26200.0,33.1674,33.2158,32.8352,32.8491,26200.0
2008-03-07 09:35:00,47.47,47.99,47.44,47.91,12400.0,32.8491,33.2089,32.8283,33.1536,12400.0
2008-03-07 09:40:00,47.92,48.1,47.53,48.1,18500.0,33.1605,33.285,32.8906,33.285,18500.0
2008-03-07 09:45:00,48.12,48.71,48.12,48.66,26000.0,33.2989,33.7072,33.2989,33.6726,26000.0
2008-03-07 09:50:00,48.7,48.92,48.62,48.84,37100.0,33.7002,33.8525,33.6449,33.7971,37100.0
2008-03-07 09:55:00,48.85,49.69,48.85,49.44,43200.0,33.804,34.3853,33.804,34.2123,43200.0
2008-03-07 10:00:00,49.44,49.45,49.22,49.34,18200.0,34.2123,34.2192,34.0601,34.1431,18200.0
2008-03-07 10:05:00,49.33,49.33,48.86,48.87,26700.0,34.1362,34.1362,33.811,33.8179,26700.0
2008-03-07 10:10:00,48.92,48.95,48.73,48.95,18400.0,33.8525,33.8732,33.721,33.8732,18400.0
2008-03-07 10:15:00,48.95,49.59,48.93,49.59,28800.0,33.8732,34.3161,33.8594,34.3161,28800.0
2008-03-07 10:20:00,49.6,49.86,49.35,49.39,37000.0,34.323,34.5029,34.15,34.1777,37000.0
2008-03-07 10:25:00,49.35,49.43,49.17,49.34,13600.0,34.15,34.2054,34.0255,34.1431,13600.0
2008-03-07 10:30:00,49.33,49.76,49.33,49.66,40300.0,34.1362,34.4337,34.1362,34.3645,40300.0
2008-03-07 10:35:00,49.66,49.66,49.3,49.62,22700.0,34.3645,34.3645,34.1154,34.3369,22700.0
2008-03-07 10:40:00,49.63,49.83,49.61,49.65,30300.0,34.3438,34.4822,34.3299,34.3576,30300.0
2008-03-07 10:45:00,49.68,49.68,49.35,49.4,16800.0,34.3784,34.3784,34.15,34.1846,16800.0
2008-03-07 10:50:00,49.42,49.42,49.06,49.13,19700.0,34.1985,34.1985,33.9494,33.9978,19700.0
2008-03-07 10:55:00,49.12,49.12,48.94,49.05,9900.0,33.9909,33.9909,33.8663,33.9424,9900.0
2008-03-07 11:00:00,49.03,49.1,48.9,48.98,17200.0,33.9286,33.977,33.8386,33.894,17200.0
2008-03-07 11:05:00,48.98,49.0,48.84,48.9,10200.0,33.894,33.9078,33.7971,33.8386,10200.0
2008-03-07 11:10:00,48.9,49.0,48.86,48.87,9500.0,33.8386,33.9078,33.811,33.8179,9500.0
2008-03-07 11:15:00,48.89,49.0,48.84,48.99,5500.0,33.8317,33.9078,33.7971,33.9009,5500.0
2008-03-07 11:20:00,48.98,49.0,48.91,49.0,14000.0,33.894,33.9078,33.8456,33.9078,14000.0
2008-03-07 11:25:00,48.99,49.0,48.82,48.85,48300.0,33.9009,33.9078,33.7833,33.804,48300.0
2008-03-07 11:30:00,48.85,48.91,48.79,48.84,23300.0,33.804,33.8456,33.7625,33.7971,23300.0
2008-03-07 11:35:00,48.85,48.92,48.84,48.92,6100.0,33.804,33.8525,33.7971,33.8525,6100.0
2008-03-07 11:40:00,48.9,49.0,48.61,48.61,12400.0,33.8386,33.9078,33.638,33.638,12400.0
2008-03-07 11:45:00,48.62,48.65,48.54,48.65,8300.0,33.6449,33.6656,33.5895,33.6656,8300.0
2008-03-07 11:50:00,48.64,48.65,48.58,48.6,23800.0,33.6587,33.6656,33.6172,33.631,23800.0
2008-03-07 11:55:00,48.61,48.72,48.58,48.67,14200.0,33.638,33.7141,33.6172,33.6795,14200.0
2008-03-07 12:00:00,48.67,48.67,48.54,48.58,10000.0,33.6795,33.6795,33.5895,33.6172,10000.0
2008-03-07 12:05:00,48.57,48.59,48.46,48.52,13100.0,33.6103,33.6241,33.5342,33.5757,13100.0
2008-03-07 12:10:00,48.55,48.62,48.48,48.52,10200.0,33.5964,33.6449,33.548,33.5757,10200.0
2008-03-07 12:15:00,48.5,48.62,48.47,48.61,10800.0,33.5618,33.6449,33.5411,33.638,10800.0
2008-03-07 12:20:00,48.63,48.64,48.61,48.63,9900.0,33.6518,33.6587,33.638,33.6518,9900.0
2008-03-07 12:25:00,48.62,48.69,48.6,48.66,8600.0,33.6449,33.6933,33.631,33.6726,8600.0
2008-03-07 12:30:00,48.65,48.66,48.61,48.62,6100.0,33.6656,33.6726,33.638,33.6449,6100.0
2008-03-07 12:35:00,48.61,48.7,48.49,48.63,12900.0,33.638,33.7002,33.5549,33.6518,12900.0
2008-03-07 12:40:00,48.58,48.85,48.57,48.8,15600.0,33.6172,33.804,33.6103,33.7694,15600.0
2008-03-07 12:45:00,48.81,48.83,48.75,48.82,5900.0,33.7764,33.7902,33.7348,33.7833,5900.0
2008-03-07 12:50:00,48.83,48.85,48.76,48.81,14100.0,33.7902,33.804,33.7418,33.7764,14100.0
2008-03-07 12:55:00,48.81,48.87,48.78,48.87,12700.0,33.7764,33.8179,33.7556,33.8179,12700.0
2008-03-07 13:00:00,48.85,48.86,48.76,48.77,16600.0,33.804,33.811,33.7418,33.7487,16600.0
2008-03-07 13:05:00,48.76,48.78,48.68,48.72,13800.0,33.7418,33.7556,33.6864,33.7141,13800.0
2008-03-07 13:10:00,48.72,48.72,48.59,48.63,11000.0,33.7141,33.7141,33.6241,33.6518,11000.0
2008-03-07 13:15:00,48.63,48.63,48.45,48.51,16000.0,33.6518,33.6518,33.5272,33.5688,16000.0
2008-03-07 13:20:00,48.49,48.61,48.49,48.57,14300.0,33.5549,33.638,33.5549,33.6103,14300.0
2008-03-07 13:25:00,48.6,48.71,48.56,48.7,16900.0,33.631,33.7072,33.6034,33.7002,16900.0
2008-03-07 13:30:00,48.71,48.71,48.56,48.59,8400.0,33.7072,33.7072,33.6034,33.6241,8400.0
2008-03-07 13:35:00,48.56,48.6,48.45,48.46,13700.0,33.6034,33.631,33.5272,33.5342,13700.0
2008-03-07 13:40:00,48.44,48.44,48.29,48.4,22000.0,33.5203,33.5203,33.4165,33.4926,22000.0
2008-03-07 13:45:00,48.4,48.53,48.36,48.53,9500.0,33.4926,33.5826,33.465,33.5826,9500.0
2008-03-07 13:50:00,48.5,48.52,48.33,48.4,11100.0,33.5618,33.5757,33.4442,33.4926,11100.0
2008-03-07 13:55:00,48.4,48.42,48.29,48.36,8200.0,33.4926,33.5065,33.4165,33.465,8200.0
2008-03-07 14:00:00,48.35,48.36,48.17,48.21,14900.0,33.458,33.465,33.3335,33.3612,14900.0
2008-03-07 14:05:00,48.19,48.31,48.13,48.31,17600.0,33.3473,33.4304,33.3058,33.4304,17600.0
2008-03-07 14:10:00,48.31,48.43,48.29,48.29,28100.0,33.4304,33.5134,33.4165,33.4165,28100.0
2008-03-07 14:15:00,48.29,48.34,48.25,48.25,10400.0,33.4165,33.4511,33.3888,33.3888,10400.0
2008-03-07 14:20:00,48.26,48.26,47.96,48.06,24300.0,33.3958,33.3958,33.1882,33.2574,24300.0
2008-03-07 14:25:00,48.04,48.18,48.0,48.17,10900.0,33.2435,33.3404,33.2158,33.3335,10900.0
2008-03-07 14:30:00,48.15,48.18,48.07,48.14,12400.0,33.3196,33.3404,33.2643,33.3127,12400.0
2008-03-07 14:35:00,48.14,48.15,47.93,47.94,21000.0,33.3127,33.3196,33.1674,33.1743,21000.0
2008-03-07 14:40:00,47.94,48.09,47.91,48.09,11000.0,33.1743,33.2781,33.1536,33.2781,11000.0
2008-03-07 14:45:00,48.14,48.31,48.14,48.31,13800.0,33.3127,33.4304,33.3127,33.4304,13800.0
2008-03-07 14:50:00,48.3,48.31,48.24,48.3,14800.0,33.4234,33.4304,33.3819,33.4234,14800.0
2008-03-07 14:55:00,48.3,48.85,48.26,48.85,28300.0,33.4234,33.804,33.3958,33.804,28300.0
2008-03-07 15:00:00,48.82,48.85,48.44,48.46,29000.0,33.7833,33.804,33.5203,33.5342,29000.0
2008-03-07 15:05:00,48.45,48.74,48.37,48.72,21700.0,33.5272,33.7279,33.4719,33.7141,21700.0
2008-03-07 15:10:00,48.7,48.98,48.62,48.77,34400.0,33.7002,33.894,33.6449,33.7487,34400.0
2008-03-07 15:15:00,48.79,49.24,48.64,49.18,35200.0,33.7625,34.0739,33.6587,34.0324,35200.0
2008-03-07 15:20:00,49.18,49.35,48.94,49.13,35900.0,34.0324,34.15,33.8663,33.9978,35900.0
2008-03-07 15:25:00,49.14,49.21,48.92,49.01,29500.0,34.0047,34.0532,33.8525,33.9148,29500.0
2008-03-07 15:30:00,49.01,49.05,48.73,48.73,26800.0,33.9148,33.9424,33.721,33.721,26800.0
2008-03-07 15:35:00,48.73,49.13,48.71,49.06,14200.0,33.721,33.9978,33.7072,33.9494,14200.0
2008-03-07 15:40:00,49.06,49.19,48.88,48.98,51300.0,33.9494,34.0393,33.8248,33.894,51300.0
2008-03-07 15:45:00,48.98,49.14,48.84,48.84,27200.0,33.894,34.0047,33.7971,33.7971,27200.0
2008-03-07 15:50:00,48.81,48.9,48.59,48.8,25100.0,33.7764,33.8386,33.6241,33.7694,25100.0
2008-03-07 15:55:00,48.82,48.9,48.69,48.78,39500.0,33.7833,33.8386,33.6933,33.7556,39500.0
2008-03-10 09:30:00,48.74,48.78,48.51,48.59,11300.0,33.7279,33.7556,33.5688,33.6241,11300.0
2008-03-10 09:35:00,48.59,48.78,48.58,48.72,31400.0,33.6241,33.7556,33.6172,33.7141,31400.0
2008-03-10 09:40:00,48.72,48.72,48.39,48.53,23400.0,33.7141,33.7141,33.4857,33.5826,23400.0
2008-03-10 09:45:00,48.53,48.56,48.37,48.4,22800.0,33.5826,33.6034,33.4719,33.4926,22800.0
2008-03-10 09:50:00,48.4,48.57,48.27,48.56,34400.0,33.4926,33.6103,33.4027,33.6034,34400.0
2008-03-10 09:55:00,48.54,48.85,48.5,48.84,22400.0,33.5895,33.804,33.5618,33.7971,22400.0
2008-03-10 10:00:00,48.83,49.02,48.45,48.45,24700.0,33.7902,33.9217,33.5272,33.5272,24700.0
2008-03-10 10:05:00,48.47,48.52,48.13,48.44,47600.0,33.5411,33.5757,33.3058,33.5203,47600.0
2008-03-10 10:10:00,48.43,48.62,48.38,48.48,21000.0,33.5134,33.6449,33.4788,33.548,21000.0
2008-03-10 10:15:00,48.46,48.52,48.38,48.4,43200.0,33.5342,33.5757,33.4788,33.4926,43200.0
2008-03-10 10:20:00,48.38,48.5,48.38,48.47,27700.0,33.4788,33.5618,33.4788,33.5411,27700.0
2008-03-10 10:25:00,48.49,48.65,48.48,48.61,17900.0,33.5549,33.6656,33.548,33.638,17900.0
2008-03-10 10:30:00,48.63,48.75,48.63,48.66,16900.0,33.6518,33.7348,33.6518,33.6726,16900.0
2008-03-10 10:35:00,48.65,48.72,48.38,48.52,24500.0,33.6656,33.7141,33.4788,33.5757,24500.0
2008-03-10 10:40:00,48.5,48.55,48.37,48.4,26300.0,33.5618,33.5964,33.4719,33.4926,26300.0
2008-03-10 10:45:00,48.41,48.74,48.4,48.59,18500.0,33.4996,33.7279,33.4926,33.6241,18500.0
2008-03-10 10:50:00,48.57,48.82,48.53,48.74,28500.0,33.6103,33.7833,33.5826,33.7279,28500.0
2008-03-10 10:55:00,48.77,48.82,48.56,48.59,25800.0,33.7487,33.7833,33.6034,33.6241,25800.0
2008-03-10 11:00:00,48.62,48.73,48.55,48.68,25700.0,33.6449,33.721,33.5964,33.6864,25700.0
2008-03-10 11:05:00,48.7,48.84,48.65,48.76,45500.0,33.7002,33.7971,33.6656,33.7418,45500.0
2008-03-10 11:10:00,48.77,48.82,48.63,48.76,26900.0,33.7487,33.7833,33.6518,33.7418,26900.0
2008-03-10 11:15:00,48.73,48.75,48.5,48.63,10700.0,33.721,33.7348,33.5618,33.6518,10700.0
2008-03-10 11:20:00,48.62,48.64,48.34,48.39,15500.0,33.6449,33.6587,33.4511,33.4857,15500.0
2008-03-10 11:25:00,48.4,48.47,48.17,48.17,37900.0,33.4926,33.5411,33.3335,33.3335,37900.0
2008-03-10 11:30:00,48.22,48.25,48.04,48.04,28300.0,33.3681,33.3888,33.2435,33.2435,28300.0
2008-03-10 11:35:00,48.06,48.11,47.81,47.82,29500.0,33.2574,33.292,33.0844,33.0913,29500.0
2008-03-10 11:40:00,47.82,47.83,47.52,47.53,27700.0,33.0913,33.0982,32.8837,32.8906,27700.0
2008-03-10 11:45:00,47.53,47.65,47.25,47.65,48500.0,32.8906,32.9736,32.6968,32.9736,48500.0
2008-03-10 11:50:00,47.64,47.67,47.56,47.63,23100.0,32.9667,32.9875,32.9114,32.9598,23100.0
2008-03-10 11:55:00,47.63,47.89,47.62,47.88,20000.0,32.9598,33.1397,32.9529,33.1328,20000.0
2008-03-10 12:00:00,47.88,47.9,47.49,47.49,17200.0,33.1328,33.1466,32.8629,32.8629,17200.0
2008-03-10 12:05:00,47.49,47.64,47.27,47.64,28900.0,32.8629,32.9667,32.7107,32.9667,28900.0
2008-03-10 12:10:00,47.67,48.09,47.67,47.94,28800.0,32.9875,33.2781,32.9875,33.1743,28800.0
2008-03-10 12:15:00,47.94,47.98,47.76,47.97,13000.0,33.1743,33.202,33.0498,33.1951,13000.0
2008-03-10 12:20:00,47.98,48.14,47.96,48.11,13900.0,33.202,33.3127,33.1882,33.292,13900.0
2008-03-10 12:25:00,48.14,48.14,47.81,47.93,11500.0,33.3127,33.3127,33.0844,33.1674,11500.0
2008-03-10 12:30:00,47.92,48.0,47.79,47.95,23700.0,33.1605,33.2158,33.0705,33.1812,23700.0
2008-03-10 12:35:00,47.96,48.22,47.95,48.08,26000.0,33.1882,33.3681,33.1812,33.2712,26000.0
2008-03-10 12:40:00,48.08,48.19,48.02,48.06,23100.0,33.2712,33.3473,33.2297,33.2574,23100.0
2008-03-10 12:45:00,48.09,48.1,47.8,47.8,15700.0,33.2781,33.285,33.0774,33.0774,15700.0
2008-03-10 12:50:00,47.81,48.16,47.78,48.16,13800.0,33.0844,33.3266,33.0636,33.3266,13800.0
2008-03-10 12:55:00,48.2,48.32,48.09,48.13,26700.0,33.3542,33.4373,33.2781,33.3058,26700.0
2008-03-10 13:00:00,48.16,48.18,47.99,47.99,7600.0,33.3266,33.3404,33.2089,33.2089,7600.0
2008-03-10 13:05:00,47.99,48.03,47.89,48.0,9400.0,33.2089,33.2366,33.1397,33.2158,9400.0
2008-03-10 13:10:00,47.98,48.07,47.94,48.03,27300.0,33.202,33.2643,33.1743,33.2366,27300.0
2008-03-10 13:15:00,48.02,48.06,47.95,48.0,14600.0,33.2297,33.2574,33.1812,33.2158,14600.0
2008-03-10 13:20:00,48.0,48.02,47.9,47.96,10700.0,33.2158,33.2297,33.1466,33.1882,10700.0
2008-03-10 13:25:00,47.97,48.0,47.87,47.87,16800.0,33.1951,33.2158,33.1259,33.1259,16800.0
2008-03-10 13:30:00,47.88,47.96,47.83,47.87,16800.0,33.1328,33.1882,33.0982,33.1259,16800.0
2008-03-10 13:35:00,47.88,47.91,47.8,47.84,12600.0,33.1328,33.1536,33.0774,33.1051,12600.0
2008-03-10 13:40:00,47.85,47.96,47.84,47.94,9400.0,33.112,33.1882,33.1051,33.1743,9400.0
2008-03-10 13:45:00,47.95,48.0,47.84,47.84,11100.0,33.1812,33.2158,33.1051,33.1051,11100.0
2008-03-10 13:50:00,47.84,47.94,47.83,47.85,11900.0,33.1051,33.1743,33.0982,33.112,11900.0
2008-03-10 13:55:00,47.85,47.9,47.73,47.73,18000.0,33.112,33.1466,33.029,33.029,18000.0
2008-03-10 14:00:00,47.73,47.81,47.64,47.7,10100.0,33.029,33.0844,32.9667,33.0082,10100.0
2008-03-10 14:05:00,47.67,47.69,47.55,47.56,11400.0,32.9875,33.0013,32.9044,32.9114,11400.0
2008-03-10 14:10:00,47.57,47.7,47.53,47.57,24800.0,32.9183,33.0082,32.8906,32.9183,24800.0
2008-03-10 14:15:00,47.61,47.69,47.44,47.46,14400.0,32.946,33.0013,32.8283,32.8422,14400.0
2008-03-10 14:20:00,47.45,47.5,47.27,47.32,24200.0,32.8352,32.8698,32.7107,32.7453,24200.0
2008-03-10 14:25:00,47.32,47.53,47.19,47.43,37500.0,32.7453,32.8906,32.6553,32.8214,37500.0
2008-03-10 14:30:00,47.43,47.6,47.42,47.51,15700.0,32.8214,32.939,32.8145,32.8768,15700.0
2008-03-10 14:35:00,47.54,47.78,47.51,47.69,15200.0,32.8975,33.0636,32.8768,33.0013,15200.0
2008-03-10 14:40:00,47.67,47.74,47.49,47.51,11600.0,32.9875,33.0359,32.8629,32.8768,11600.0
2008-03-10 14:45:00,47.51,47.55,47.46,47.52,12300.0,32.8768,32.9044,32.8422,32.8837,12300.0
2008-03-10 14:50:00,47.52,47.65,47.51,47.61,15400.0,32.8837,32.9736,32.8768,32.946,15400.0
2008-03-10 14:55:00,47.61,47.63,47.43,47.51,14800.0,32.946,32.9598,32.8214,32.8768,14800.0
2008-03-10 15:00:00,47.5,47.51,47.32,47.41,20200.0,32.8698,32.8768,32.7453,32.8076,20200.0
2008-03-10 15:05:00,47.41,47.54,47.32,47.52,20500.0,32.8076,32.8975,32.7453,32.8837,20500.0
2008-03-10 15:10:00,47.48,47.6,47.31,47.52,22100.0,32.856,32.939,32.7384,32.8837,22100.0
2008-03-10 15:15:00,47.47,47.53,47.31,47.38,27400.0,32.8491,32.8906,32.7384,32.7868,27400.0
2008-03-10 15:20:00,47.4,47.56,47.31,47.42,27000.0,32.8006,32.9114,32.7384,32.8145,27000.0
2008-03-10 15:25:00,47.4,47.46,47.31,47.45,30500.0,32.8006,32.8422,32.7384,32.8352,30500.0
2008-03-10 15:30:00,47.45,47.55,47.35,47.47,36100.0,32.8352,32.9044,32.766,32.8491,36100.0
2008-03-10 15:35:00,47.44,47.47,47.3,47.3,27800.0,32.8283,32.8491,32.7314,32.7314,27800.0
2008-03-10 15:40:00,47.31,47.35,47.1,47.27,81900.0,32.7384,32.766,32.593,32.7107,81900.0
2008-03-10 15:45:00,47.26,47.28,47.21,47.25,45200.0,32.7038,32.7176,32.6692,32.6968,45200.0
2008-03-10 15:50:00,47.23,47.26,47.1,47.13,32400.0,32.683,32.7038,32.593,32.6138,32400.0
2008-03-10 15:55:00,47.13,47.21,47.03,47.14,83800.0,32.6138,32.6692,32.5446,32.6207,83800.0
2008-03-11 09:30:00,48.15,51.38,48.15,50.78,81300.0,33.3196,35.5548,33.3196,35.1396,81300.0
2008-03-11 09:35:00,50.89,51.08,50.0,50.25,61300.0,35.2157,35.3472,34.5998,34.7728,61300.0
2008-03-11 09:40:00,50.3,50.7,50.29,50.44,52600.0,34.8074,35.0842,34.8005,34.9043,52600.0
2008-03-11 09:45:00,50.45,50.45,49.91,50.0,38800.0,34.9112,34.9112,34.5375,34.5998,38800.0
2008-03-11 09:50:00,50.04,50.05,49.75,49.82,28500.0,34.6275,34.6344,34.4268,34.4753,28500.0
2008-03-11 09:55:00,49.84,50.01,49.77,49.93,24400.0,34.4891,34.6067,34.4407,34.5514,24400.0
2008-03-11 10:00:00,49.92,49.94,49.58,49.58,18400.0,34.5445,34.5583,34.3092,34.3092,18400.0
2008-03-11 10:05:00,49.6,49.65,49.39,49.41,17600.0,34.323,34.3576,34.1777,34.1915,17600.0
2008-03-11 10:10:00,49.42,49.73,49.42,49.72,31900.0,34.1985,34.413,34.1985,34.4061,31900.0
2008-03-11 10:15:00,49.69,49.75,49.62,49.64,26800.0,34.3853,34.4268,34.3369,34.3507,26800.0
2008-03-11 10:20:00,49.61,49.82,49.6,49.81,54800.0,34.3299,34.4753,34.323,34.4683,54800.0
2008-03-11 10:25:00,49.81,49.87,49.71,49.76,32400.0,34.4683,34.5099,34.3991,34.4337,32400.0
2008-03-11 10:30:00,49.75,49.77,49.51,49.58,26500.0,34.4268,34.4407,34.2607,34.3092,26500.0
2008-03-11 10:35:00,49.57,49.61,49.47,49.53,17500.0,34.3023,34.3299,34.2331,34.2746,17500.0
2008-03-11 10:40:00,49.53,49.67,49.47,49.48,21000.0,34.2746,34.3715,34.2331,34.24,21000.0
2008-03-11 10:45:00,49.48,49.57,49.28,49.35,28700.0,34.24,34.3023,34.1016,34.15,28700.0
2008-03-11 10:50:00,49.35,49.55,49.33,49.52,21500.0,34.15,34.2884,34.1362,34.2677,21500.0
2008-03-11 10:55:00,49.51,49.7,49.5,49.64,29400.0,34.2607,34.3922,34.2538,34.3507,29400.0
2008-03-11 11:00:00,49.66,49.7,49.6,49.64,18700.0,34.3645,34.3922,34.323,34.3507,18700.0
2008-03-11 11:05:00,49.65,49.67,49.46,49.51,9300.0,34.3576,34.3715,34.2261,34.2607,9300.0
2008-03-11 11:10:00,49.51,49.58,49.33,49.33,8000.0,34.2607,34.3092,34.1362,34.1362,8000.0
2008-03-11 11:15:00,49.34,49.35,49.14,49.18,20400.0,34.1431,34.15,34.0047,34.0324,20400.0
2008-03-11 11:20:00,49.16,49.17,49.04,49.12,26600.0,34.0186,34.0255,33.9355,33.9909,26600.0
2008-03-11 11:25:00,49.13,49.29,49.09,49.17,21500.0,33.9978,34.1085,33.9701,34.0255,21500.0
2008-03-11 11:30:00,49.14,49.23,49.09,49.2,8400.0,34.0047,34.067,33.9701,34.0462,8400.0
2008-03-11 11:35:00,49.17,49.21,49.02,49.08,8700.0,34.0255,34.0532,33.9217,33.9632,8700.0
2008-03-11 11:40:00,49.08,49.1,48.92,48.99,11600.0,33.9632,33.977,33.8525,33.9009,11600.0
2008-03-11 11:45:00,48.95,48.98,48.6,48.69,19300.0,33.8732,33.894,33.631,33.6933,19300.0
2008-03-11 11:50:00,48.7,48.76,48.56,48.76,22800.0,33.7002,33.7418,33.6034,33.7418,22800.0
2008-03-11 11:55:00,48.76,48.77,48.34,48.53,25100.0,33.7418,33.7487,33.4511,33.5826,25100.0
2008-03-11 12:00:00,48.53,48.67,48.53,48.67,11500.0,33.5826,33.6795,33.5826,33.6795,11500.0
2008-03-11 12:05:00,48.67,48.98,48.6,48.89,18500.0,33.6795,33.894,33.631,33.8317,18500.0
2008-03-11 12:10:00,48.88,49.01,48.85,48.99,7000.0,33.8248,33.9148,33.804,33.9009,7000.0
2008-03-11 12:15:00,49.01,49.01,48.75,48.75,8800.0,33.9148,33.9148,33.7348,33.7348,8800.0
2008-03-11 12:20:00,48.73,48.8,48.64,48.8,43000.0,33.721,33.7694,33.6587,33.7694,43000.0
2008-03-11 12:25:00,48.77,48.78,48.55,48.72,17800.0,33.7487,33.7556,33.5964,33.7141,17800.0
2008-03-11 12:30:00,48.71,48.74,48.53,48.56,8100.0,33.7072,33.7279,33.5826,33.6034,8100.0
2008-03-11 12:35:00,48.58,48.59,48.5,48.5,11100.0,33.6172,33.6241,33.5618,33.5618,11100.0
2008-03-11 12:40:00,48.5,48.5,48.36,48.48,11600.0,33.5618,33.5618,33.465,33.548,11600.0
2008-03-11 12:45:00,48.48,48.48,48.17,48.17,17200.0,33.548,33.548,33.3335,33.3335,17200.0
2008-03-11 12:50:00,48.15,48.34,48.14,48.21,11600.0,33.3196,33.4511,33.3127,33.3612,11600.0
2008-03-11 12:55:00,48.25,48.81,48.24,48.75,29300.0,33.3888,33.7764,33.3819,33.7348,29300.0
2008-03-11 13:00:00,48.76,48.77,48.57,48.68,10300.0,33.7418,33.7487,33.6103,33.6864,10300.0
2008-03-11 13:05:00,48.67,48.69,48.39,48.4,8600.0,33.6795,33.6933,33.4857,33.4926,8600.0
2008-03-11 13:10:00,48.36,48.76,48.36,48.61,8900.0,33.465,33.7418,33.465,33.638,8900.0
2008-03-11 13:15:00,48.65,48.88,48.49,48.77,23300.0,33.6656,33.8248,33.5549,33.7487,23300.0
2008-03-11 13:20:00,48.74,48.9,48.64,48.88,9200.0,33.7279,33.8386,33.6587,33.8248,9200.0
2008-03-11 13:25:00,48.9,49.07,48.87,49.04,15300.0,33.8386,33.9563,33.8179,33.9355,15300.0
2008-03-11 13:30:00,49.04,49.04,48.91,48.95,6800.0,33.9355,33.9355,33.8456,33.8732,6800.0
2008-03-11 13:35:00,48.96,48.99,48.87,48.93,8500.0,33.8802,33.9009,33.8179,33.8594,8500.0
2008-03-11 13:40:00,48.93,48.97,48.77,48.85,19200.0,33.8594,33.8871,33.7487,33.804,19200.0
2008-03-11 13:45:00,48.87,48.87,48.73,48.78,14500.0,33.8179,33.8179,33.721,33.7556,14500.0
2008-03-11 13:50:00,48.76,48.96,48.75,48.91,7800.0,33.7418,33.8802,33.7348,33.8456,7800.0
2008-03-11 13:55:00,48.94,49.18,48.94,49.14,11600.0,33.8663,34.0324,33.8663,34.0047,11600.0
2008-03-11 14:00:00,49.15,49.27,49.12,49.25,13800.0,34.0116,34.0947,33.9909,34.0808,13800.0
2008-03-11 14:05:00,49.23,49.33,49.18,49.29,16900.0,34.067,34.1362,34.0324,34.1085,16900.0
2008-03-11 14:10:00,49.29,49.3,49.15,49.19,13300.0,34.1085,34.1154,34.0116,34.0393,13300.0
2008-03-11 14:15:00,49.16,49.36,49.13,49.33,15100.0,34.0186,34.157,33.9978,34.1362,15100.0
2008-03-11 14:20:00,49.34,49.34,49.21,49.25,17400.0,34.1431,34.1431,34.0532,34.0808,17400.0
2008-03-11 14:25:00,49.26,49.27,49.16,49.18,11900.0,34.0878,34.0947,34.0186,34.0324,11900.0
2008-03-11 14:30:00,49.16,49.26,49.09,49.26,12800.0,34.0186,34.0878,33.9701,34.0878,12800.0
2008-03-11 14:35:00,49.28,49.48,49.23,49.48,48500.0,34.1016,34.24,34.067,34.24,48500.0
2008-03-11 14:40:00,49.46,49.53,49.42,49.47,16300.0,34.2261,34.2746,34.1985,34.2331,16300.0
2008-03-11 14:45:00,49.48,49.91,49.47,49.91,20600.0,34.24,34.5375,34.2331,34.5375,20600.0
2008-03-11 14:50:00,49.89,50.0,49.8,50.0,26300.0,34.5237,34.5998,34.4614,34.5998,26300.0
2008-03-11 14:55:00,49.97,50.07,49.88,49.91,33300.0,34.5791,34.6483,34.5168,34.5375,33300.0
2008-03-11 15:00:00,49.9,50.01,49.8,49.8,55000.0,34.5306,34.6067,34.4614,34.4614,55000.0
2008-03-11 15:05:00,49.81,49.97,49.8,49.97,41000.0,34.4683,34.5791,34.4614,34.5791,41000.0
2008-03-11 15:10:00,49.94,50.04,49.87,49.89,44600.0,34.5583,34.6275,34.5099,34.5237,44600.0
2008-03-11 15:15:00,49.91,50.2,49.91,50.16,49800.0,34.5375,34.7382,34.5375,34.7105,49800.0
2008-03-11 15:20:00,50.19,50.3,50.12,50.3,43100.0,34.7313,34.8074,34.6829,34.8074,43100.0
2008-03-11 15:25:00,50.3,50.43,50.24,50.41,26900.0,34.8074,34.8974,34.7659,34.8835,26900.0
2008-03-11 15:30:00,50.44,50.44,50.15,50.25,30200.0,34.9043,34.9043,34.7036,34.7728,30200.0
2008-03-11 15:35:00,50.27,50.52,50.2,50.51,34800.0,34.7867,34.9597,34.7382,34.9527,34800.0
2008-03-11 15:40:00,50.49,50.52,50.34,50.37,42200.0,34.9389,34.9597,34.8351,34.8559,42200.0
2008-03-11 15:45:00,50.37,50.55,50.33,50.53,37400.0,34.8559,34.9804,34.8282,34.9666,37400.0
2008-03-11 15:50:00,50.51,50.82,50.51,50.74,39000.0,34.9527,35.1673,34.9527,35.1119,39000.0
2008-03-11 15:55:00,50.74,51.15,50.69,51.09,144000.0,35.1119,35.3956,35.0773,35.3541,144000.0
2008-03-12 09:30:00,51.13,51.5,51.06,51.35,47500.0,35.3818,35.6378,35.3333,35.534,47500.0
2008-03-12 09:35:00,51.39,51.6,51.3,51.53,29600.0,35.5617,35.707,35.4994,35.6586,29600.0
2008-03-12 09:40:00,51.49,51.54,50.77,50.78,21800.0,35.6309,35.6655,35.1327,35.1396,21800.0
2008-03-12 09:45:00,50.78,50.94,50.68,50.88,20100.0,35.1396,35.2503,35.0704,35.2088,20100.0
2008-03-12 09:50:00,50.89,50.99,50.59,50.77,35900.0,35.2157,35.2849,35.0081,35.1327,35900.0
2008-03-12 09:55:00,50.77,51.25,50.77,51.21,26700.0,35.1327,35.4648,35.1327,35.4371,26700.0
2008-03-12 10:00:00,51.2,51.25,50.85,50.92,16600.0,35.4302,35.4648,35.188,35.2365,16600.0
2008-03-12 10:05:00,50.89,50.89,50.71,50.76,13100.0,35.2157,35.2157,35.0911,35.1257,13100.0
2008-03-12 10:10:00,50.74,50.88,50.63,50.86,18700.0,35.1119,35.2088,35.0358,35.1949,18700.0
2008-03-12 10:15:00,50.88,50.91,50.81,50.87,15400.0,35.2088,35.2295,35.1603,35.2019,15400.0
2008-03-12 10:20:00,50.85,51.01,50.85,50.88,17100.0,35.188,35.2987,35.188,35.2088,17100.0
2008-03-12 10:25:00,50.88,50.91,50.76,50.82,15200.0,35.2088,35.2295,35.1257,35.1673,15200.0
2008-03-12 10:30:00,50.85,50.98,50.83,50.98,11700.0,35.188,35.278,35.1742,35.278,11700.0
2008-03-12 10:35:00,50.97,51.13,50.97,51.1,22600.0,35.2711,35.3818,35.2711,35.361,22600.0
2008-03-12 10:40:00,51.14,51.31,51.14,51.2,11900.0,35.3887,35.5063,35.3887,35.4302,11900.0
2008-03-12 10:45:00,51.2,51.2,51.02,51.1,20600.0,35.4302,35.4302,35.3057,35.361,20600.0
2008-03-12 10:50:00,51.1,51.24,51.09,51.21,78500.0,35.361,35.4579,35.3541,35.4371,78500.0
2008-03-12 10:55:00,51.19,51.24,51.16,51.23,9300.0,35.4233,35.4579,35.4025,35.451,9300.0
2008-03-12 11:00:00,51.23,51.28,51.2,51.28,35100.0,35.451,35.4856,35.4302,35.4856,35100.0
2008-03-12 11:05:00,51.28,51.68,51.25,51.51,27700.0,35.4856,35.7624,35.4648,35.6447,27700.0
2008-03-12 11:10:00,51.5,51.52,51.47,51.51,86700.0,35.6378,35.6517,35.6171,35.6447,86700.0
2008-03-12 11:15:00,51.51,51.9,51.5,51.82,50400.0,35.6447,35.9146,35.6378,35.8593,50400.0
2008-03-12 11:20:00,51.8,51.82,51.71,51.77,65300.0,35.8454,35.8593,35.7831,35.8247,65300.0
2008-03-12 11:25:00,51.76,51.8,51.62,51.66,10600.0,35.8177,35.8454,35.7209,35.7485,10600.0
2008-03-12 11:30:00,51.66,51.7,51.46,51.49,15900.0,35.7485,35.7762,35.6101,35.6309,15900.0
2008-03-12 11:35:00,51.45,51.47,51.38,51.39,11500.0,35.6032,35.6171,35.5548,35.5617,11500.0
2008-03-12 11:40:00,51.38,51.55,51.38,51.53,20600.0,35.5548,35.6724,35.5548,35.6586,20600.0
2008-03-12 11:45:00,51.52,51.53,51.35,51.38,7800.0,35.6517,35.6586,35.534,35.5548,7800.0
2008-03-12 11:50:00,51.38,51.41,51.27,51.35,7600.0,35.5548,35.5755,35.4787,35.534,7600.0
2008-03-12 11:55:00,51.34,51.35,51.24,51.27,12000.0,35.5271,35.534,35.4579,35.4787,12000.0
2008-03-12 12:00:00,51.28,51.3,51.22,51.24,33800.0,35.4856,35.4994,35.4441,35.4579,33800.0
2008-03-12 12:05:00,51.24,51.32,51.17,51.27,9300.0,35.4579,35.5133,35.4095,35.4787,9300.0
2008-03-12 12:10:00,51.27,51.33,51.27,51.33,10400.0,35.4787,35.5202,35.4787,35.5202,10400.0
2008-03-12 12:15:00,51.33,51.33,51.13,51.18,6700.0,35.5202,35.5202,35.3818,35.4164,6700.0
2008-03-12 12:20:00,51.18,51.18,51.04,51.04,14800.0,35.4164,35.4164,35.3195,35.3195,14800.0
2008-03-12 12:25:00,51.03,51.07,50.92,51.04,12100.0,35.3126,35.3403,35.2365,35.3195,12100.0
2008-03-12 12:30:00,51.02,51.16,51.02,51.14,12400.0,35.3057,35.4025,35.3057,35.3887,12400.0
2008-03-12 12:35:00,51.14,51.26,51.1,51.17,11700.0,35.3887,35.4717,35.361,35.4095,11700.0
2008-03-12 12:40:00,51.19,51.23,51.18,51.2,6200.0,35.4233,35.451,35.4164,35.4302,6200.0
2008-03-12 12:45:00,51.21,51.22,50.81,50.82,17900.0,35.4371,35.4441,35.1603,35.1673,17900.0
2008-03-12 12:50:00,50.84,50.85,50.79,50.85,3500.0,35.1811,35.188,35.1465,35.188,3500.0
2008-03-12 12:55:00,50.85,51.15,50.85,51.15,32100.0,35.188,35.3956,35.188,35.3956,32100.0
2008-03-12 13:00:00,51.14,51.39,51.14,51.23,29100.0,35.3887,35.5617,35.3887,35.451,29100.0
2008-03-12 13:05:00,51.23,51.27,51.22,51.26,5000.0,35.451,35.4787,35.4441,35.4717,5000.0
2008-03-12 13:10:00,51.22,51.22,51.02,51.07,8300.0,35.4441,35.4441,35.3057,35.3403,8300.0
2008-03-12 13:15:00,51.04,51.08,51.01,51.01,5500.0,35.3195,35.3472,35.2987,35.2987,5500.0
2008-03-12 13:20:00,51.0,51.22,51.0,51.21,22200.0,35.2918,35.4441,35.2918,35.4371,22200.0
2008-03-12 13:25:00,51.18,51.18,51.03,51.07,5900.0,35.4164,35.4164,35.3126,35.3403,5900.0
2008-03-12 13:30:00,51.06,51.08,50.94,50.99,7900.0,35.3333,35.3472,35.2503,35.2849,7900.0
2008-03-12 13:35:00,50.98,51.03,50.89,50.94,9100.0,35.278,35.3126,35.2157,35.2503,9100.0
2008-03-12 13:40:00,50.97,50.97,50.64,50.64,12000.0,35.2711,35.2711,35.0427,35.0427,12000.0
2008-03-12 13:45:00,50.65,50.7,50.59,50.7,11800.0,35.0496,35.0842,35.0081,35.0842,11800.0
2008-03-12 13:50:00,50.7,50.88,50.69,50.88,7700.0,35.0842,35.2088,35.0773,35.2088,7700.0
2008-03-12 13:55:00,50.88,50.96,50.76,50.76,10100.0,35.2088,35.2641,35.1257,35.1257,10100.0
2008-03-12 14:00:00,50.75,50.84,50.64,50.83,6600.0,35.1188,35.1811,35.0427,35.1742,6600.0
2008-03-12 14:05:00,50.79,50.79,50.52,50.57,13100.0,35.1465,35.1465,34.9597,34.9943,13100.0
2008-03-12 14:10:00,50.56,50.6,50.47,50.55,11400.0,34.9873,35.015,34.9251,34.9804,11400.0
2008-03-12 14:15:00,50.55,50.7,50.55,50.7,9100.0,34.9804,35.0842,34.9804,35.0842,9100.0
2008-03-12 14:20:00,50.7,51.04,50.61,50.61,36100.0,35.0842,35.3195,35.0219,35.0219,36100.0
2008-03-12 14:25:00,50.6,50.64,50.52,50.57,10900.0,35.015,35.0427,34.9597,34.9943,10900.0
2008-03-12 14:30:00,50.57,50.75,50.5,50.75,23000.0,34.9943,35.1188,34.9458,35.1188,23000.0
2008-03-12 14:35:00,50.76,50.84,50.59,50.63,27000.0,35.1257,35.1811,35.0081,35.0358,27000.0
2008-03-12 14:40:00,50.64,50.91,50.64,50.9,20000.0,35.0427,35.2295,35.0427,35.2226,20000.0
2008-03-12 14:45:00,50.9,50.91,50.71,50.72,23200.0,35.2226,35.2295,35.0911,35.0981,23200.0
2008-03-12 14:50:00,50.72,50.73,50.53,50.54,41800.0,35.0981,35.105,34.9666,34.9735,41800.0
2008-03-12 14:55:00,50.54,50.55,50.36,50.48,24100.0,34.9735,34.9804,34.8489,34.932,24100.0
2008-03-12 15:00:00,50.48,50.48,50.29,50.39,35400.0,34.932,34.932,34.8005,34.8697,35400.0
2008-03-12 15:05:00,50.39,50.45,50.37,50.37,25400.0,34.8697,34.9112,34.8559,34.8559,25400.0
2008-03-12 15:10:00,50.35,50.35,50.18,50.29,27100.0,34.842,34.842,34.7244,34.8005,27100.0
2008-03-12 15:15:00,50.33,50.53,50.33,50.36,18800.0,34.8282,34.9666,34.8282,34.8489,18800.0
2008-03-12 15:20:00,50.35,50.38,50.2,50.2,14200.0,34.842,34.8628,34.7382,34.7382,14200.0
2008-03-12 15:25:00,50.22,50.36,50.07,50.07,19900.0,34.7521,34.8489,34.6483,34.6483,19900.0
2008-03-12 15:30:00,50.07,50.21,49.89,49.89,28300.0,34.6483,34.7451,34.5237,34.5237,28300.0
2008-03-12 15:35:00,49.92,49.96,49.81,49.83,28400.0,34.5445,34.5721,34.4683,34.4822,28400.0
2008-03-12 15:40:00,49.83,49.9,49.75,49.79,25100.0,34.4822,34.5306,34.4268,34.4545,25100.0
2008-03-12 15:45:00,49.81,49.81,49.64,49.73,29400.0,34.4683,34.4683,34.3507,34.413,29400.0
2008-03-12 15:50:00,49.75,49.98,49.58,49.6,37600.0,34.4268,34.586,34.3092,34.323,37600.0
2008-03-12 15:55:00,49.59,49.68,49.53,49.62,44600.0,34.3161,34.3784,34.2746,34.3369,44600.0
2008-03-13 09:30:00,48.9,49.25,48.28,48.28,45000.0,33.8386,34.0808,33.4096,33.4096,45000.0
2008-03-13 09:35:00,48.28,48.79,48.23,48.6,39200.0,33.4096,33.7625,33.375,33.631,39200.0
2008-03-13 09:40:00,48.6,48.69,48.21,48.21,23300.0,33.631,33.6933,33.3612,33.3612,23300.0
2008-03-13 09:45:00,48.19,48.26,48.03,48.03,27900.0,33.3473,33.3958,33.2366,33.2366,27900.0
2008-03-13 09:50:00,48.04,48.18,47.92,48.06,31500.0,33.2435,33.3404,33.1605,33.2574,31500.0
2008-03-13 09:55:00,48.06,48.06,47.64,47.66,43300.0,33.2574,33.2574,32.9667,32.9806,43300.0
2008-03-13 10:00:00,47.66,48.03,47.65,48.01,24200.0,32.9806,33.2366,32.9736,33.2228,24200.0
2008-03-13 10:05:00,48.04,48.08,47.82,48.02,35500.0,33.2435,33.2712,33.0913,33.2297,35500.0
2008-03-13 10:10:00,48.07,48.3,48.02,48.16,36500.0,33.2643,33.4234,33.2297,33.3266,36500.0
2008-03-13 10:15:00,48.18,48.23,47.97,47.97,19900.0,33.3404,33.375,33.1951,33.1951,19900.0
2008-03-13 10:20:00,47.98,48.02,47.7,47.76,19200.0,33.202,33.2297,33.0082,33.0498,19200.0
2008-03-13 10:25:00,47.77,47.89,47.76,47.86,13600.0,33.0567,33.1397,33.0498,33.119,13600.0
2008-03-13 10:30:00,47.86,47.94,47.71,47.74,15300.0,33.119,33.1743,33.0152,33.0359,15300.0
2008-03-13 10:35:00,47.75,47.77,47.47,47.49,22800.0,33.0428,33.0567,32.8491,32.8629,22800.0
2008-03-13 10:40:00,47.5,47.7,47.48,47.55,15400.0,32.8698,33.0082,32.856,32.9044,15400.0
2008-03-13 10:45:00,47.53,47.79,47.44,47.63,25000.0,32.8906,33.0705,32.8283,32.9598,25000.0
2008-03-13 10:50:00,47.63,47.73,47.56,47.73,18100.0,32.9598,33.029,32.9114,33.029,18100.0
2008-03-13 10:55:00,47.73,47.74,47.52,47.57,18700.0,33.029,33.0359,32.8837,32.9183,18700.0
2008-03-13 11:00:00,47.57,47.7,47.55,47.68,15400.0,32.9183,33.0082,32.9044,32.9944,15400.0
2008-03-13 11:05:00,47.72,48.29,47.71,48.29,40300.0,33.0221,33.4165,33.0152,33.4165,40300.0
2008-03-13 11:10:00,48.29,48.72,48.17,48.17,55700.0,33.4165,33.7141,33.3335,33.3335,55700.0
2008-03-13 11:15:00,48.16,48.21,47.82,47.89,36300.0,33.3266,33.3612,33.0913,33.1397,36300.0
2008-03-13 11:20:00,47.89,48.72,47.89,48.55,41100.0,33.1397,33.7141,33.1397,33.5964,41100.0
2008-03-13 11:25:00,48.54,48.55,48.16,48.37,37100.0,33.5895,33.5964,33.3266,33.4719,37100.0
2008-03-13 11:30:00,48.35,48.41,48.16,48.36,26900.0,33.458,33.4996,33.3266,33.465,26900.0
2008-03-13 11:35:00,48.36,48.67,48.29,48.65,24000.0,33.465,33.6795,33.4165,33.6656,24000.0
2008-03-13 11:40:00,48.65,48.86,48.55,48.57,21500.0,33.6656,33.811,33.5964,33.6103,21500.0
2008-03-13 11:45:00,48.59,48.6,48.3,48.5,22600.0,33.6241,33.631,33.4234,33.5618,22600.0
2008-03-13 11:50:00,48.54,48.83,48.5,48.69,29300.0,33.5895,33.7902,33.5618,33.6933,29300.0
2008-03-13 11:55:00,48.73,48.77,48.65,48.77,17600.0,33.721,33.7487,33.6656,33.7487,17600.0
2008-03-13 12:00:00,48.84,49.32,48.83,49.2,20300.0,33.7971,34.1293,33.7902,34.0462,20300.0
2008-03-13 12:05:00,49.17,49.2,48.93,48.93,20300.0,34.0255,34.0462,33.8594,33.8594,20300.0
2008-03-13 12:10:00,48.95,49.07,48.57,48.65,24700.0,33.8732,33.9563,33.6103,33.6656,24700.0
2008-03-13 12:15:00,48.66,48.9,48.66,48.77,22900.0,33.6726,33.8386,33.6726,33.7487,22900.0
2008-03-13 12:20:00,48.76,48.76,48.46,48.65,28200.0,33.7418,33.7418,33.5342,33.6656,28200.0
2008-03-13 12:25:00,48.66,48.8,48.64,48.75,11200.0,33.6726,33.7694,33.6587,33.7348,11200.0
2008-03-13 12:30:00,48.75,48.86,48.64,48.7,11300.0,33.7348,33.811,33.6587,33.7002,11300.0
2008-03-13 12:35:00,48.71,48.94,48.7,48.85,12000.0,33.7072,33.8663,33.7002,33.804,12000.0
2008-03-13 12:40:00,48.85,48.89,48.56,48.56,19200.0,33.804,33.8317,33.6034,33.6034,19200.0
2008-03-13 12:45:00,48.54,48.59,48.45,48.55,22600.0,33.5895,33.6241,33.5272,33.5964,22600.0
2008-03-13 12:50:00,48.61,48.72,48.56,48.69,11300.0,33.638,33.7141,33.6034,33.6933,11300.0
2008-03-13 12:55:00,48.71,48.92,48.63,48.83,34200.0,33.7072,33.8525,33.6518,33.7902,34200.0
2008-03-13 13:00:00,48.83,48.88,48.63,48.63,22500.0,33.7902,33.8248,33.6518,33.6518,22500.0
2008-03-13 13:05:00,48.62,49.17,48.58,49.07,38100.0,33.6449,34.0255,33.6172,33.9563,38100.0
2008-03-13 13:10:00,49.07,49.16,48.91,48.91,11300.0,33.9563,34.0186,33.8456,33.8456,11300.0
2008-03-13 13:15:00,48.91,49.2,48.91,49.2,19000.0,33.8456,34.0462,33.8456,34.0462,19000.0
2008-03-13 13:20:00,49.22,49.39,49.22,49.32,16600.0,34.0601,34.1777,34.0601,34.1293,16600.0
2008-03-13 13:25:00,49.32,49.89,49.32,49.8,29200.0,34.1293,34.5237,34.1293,34.4614,29200.0
2008-03-13 13:30:00,49.8,49.82,49.6,49.63,21700.0,34.4614,34.4753,34.323,34.3438,21700.0
2008-03-13 13:35:00,49.67,49.94,49.65,49.79,21200.0,34.3715,34.5583,34.3576,34.4545,21200.0
2008-03-13 13:40:00,49.77,49.89,49.61,49.86,22200.0,34.4407,34.5237,34.3299,34.5029,22200.0
2008-03-13 13:45:00,49.83,49.91,49.62,49.62,34400.0,34.4822,34.5375,34.3369,34.3369,34400.0
2008-03-13 13:50:00,49.6,49.84,49.57,49.84,38700.0,34.323,34.4891,34.3023,34.4891,38700.0
2008-03-13 13:55:00,49.84,50.29,49.84,50.03,39700.0,34.4891,34.8005,34.4891,34.6206,39700.0
2008-03-13 14:00:00,50.02,50.19,49.99,50.09,37000.0,34.6137,34.7313,34.5929,34.6621,37000.0
2008-03-13 14:05:00,50.09,50.47,50.09,50.38,22800.0,34.6621,34.9251,34.6621,34.8628,22800.0
2008-03-13 14:10:00,50.4,50.46,50.12,50.2,20300.0,34.8766,34.9181,34.6829,34.7382,20300.0
2008-03-13 14:15:00,50.2,50.43,50.14,50.24,41300.0,34.7382,34.8974,34.6967,34.7659,41300.0
2008-03-13 14:20:00,50.22,50.45,50.15,50.39,29000.0,34.7521,34.9112,34.7036,34.8697,29000.0
2008-03-13 14:25:00,50.36,50.52,50.23,50.49,39500.0,34.8489,34.9597,34.759,34.9389,39500.0
2008-03-13 14:30:00,50.47,50.47,50.15,50.17,31800.0,34.9251,34.9251,34.7036,34.7175,31800.0
2008-03-13 14:35:00,50.16,50.18,50.02,50.11,41100.0,34.7105,34.7244,34.6137,34.6759,41100.0
2008-03-13 14:40:00,50.09,50.13,50.0,50.01,22500.0,34.6621,34.6898,34.5998,34.6067,22500.0
2008-03-13 14:45:00,50.01,50.09,50.0,50.08,14200.0,34.6067,34.6621,34.5998,34.6552,14200.0
2008-03-13 14:50:00,50.06,50.15,50.01,50.06,23200.0,34.6413,34.7036,34.6067,34.6413,23200.0
2008-03-13 14:55:00,50.06,50.36,50.05,50.31,22900.0,34.6413,34.8489,34.6344,34.8143,22900.0
2008-03-13 15:00:00,50.34,50.51,50.18,50.24,35000.0,34.8351,34.9527,34.7244,34.7659,35000.0
2008-03-13 15:05:00,50.23,50.56,50.18,50.47,28300.0,34.759,34.9873,34.7244,34.9251,28300.0
2008-03-13 15:10:00,50.47,50.58,50.42,50.54,17200.0,34.9251,35.0012,34.8905,34.9735,17200.0
2008-03-13 15:15:00,50.54,50.55,50.42,50.43,22000.0,34.9735,34.9804,34.8905,34.8974,22000.0
2008-03-13 15:20:00,50.44,50.59,50.36,50.59,27600.0,34.9043,35.0081,34.8489,35.0081,27600.0
2008-03-13 15:25:00,50.59,50.8,50.58,50.69,34500.0,35.0081,35.1534,35.0012,35.0773,34500.0
2008-03-13 15:30:00,50.69,50.83,50.54,50.55,34900.0,35.0773,35.1742,34.9735,34.9804,34900.0
2008-03-13 15:35:00,50.53,50.87,50.49,50.86,21700.0,34.9666,35.2019,34.9389,35.1949,21700.0
2008-03-13 15:40:00,50.87,50.95,50.57,50.65,33800.0,35.2019,35.2572,34.9943,35.0496,33800.0
2008-03-13 15:45:00,50.64,50.69,50.46,50.56,46100.0,35.0427,35.0773,34.9181,34.9873,46100.0
2008-03-13 15:50:00,50.56,50.57,50.3,50.32,42500.0,34.9873,34.9943,34.8074,34.8213,42500.0
2008-03-13 15:55:00,50.33,50.44,50.3,50.41,74600.0,34.8282,34.9043,34.8074,34.8835,74600.0
2008-03-14 09:30:00,50.93,51.27,49.91,49.97,30800.0,35.2434,35.4787,34.5375,34.5791,30800.0
2008-03-14 09:35:00,49.92,51.01,49.92,50.45,24700.0,34.5445,35.2987,34.5445,34.9112,24700.0
2008-03-14 09:40:00,50.45,50.64,50.3,50.51,34600.0,34.9112,35.0427,34.8074,34.9527,34600.0
2008-03-14 09:45:00,50.49,50.51,49.88,50.07,97300.0,34.9389,34.9527,34.5168,34.6483,97300.0
2008-03-14 09:50:00,50.06,50.15,49.8,49.92,55200.0,34.6413,34.7036,34.4614,34.5445,55200.0
2008-03-14 09:55:00,49.92,50.1,49.45,49.45,72700.0,34.5445,34.669,34.2192,34.2192,72700.0
2008-03-14 10:00:00,49.45,49.46,48.75,49.03,97900.0,34.2192,34.2261,33.7348,33.9286,97900.0
2008-03-14 10:05:00,49.06,49.96,49.02,49.96,50500.0,33.9494,34.5721,33.9217,34.5721,50500.0
2008-03-14 10:10:00,49.96,49.99,49.32,49.45,36900.0,34.5721,34.5929,34.1293,34.2192,36900.0
2008-03-14 10:15:00,49.45,49.8,49.35,49.42,41700.0,34.2192,34.4614,34.15,34.1985,41700.0
2008-03-14 10:20:00,49.49,49.55,49.0,49.24,36700.0,34.2469,34.2884,33.9078,34.0739,36700.0
2008-03-14 10:25:00,49.26,49.26,48.76,48.95,24900.0,34.0878,34.0878,33.7418,33.8732,24900.0
2008-03-14 10:30:00,49.0,49.4,48.94,49.07,20400.0,33.9078,34.1846,33.8663,33.9563,20400.0
2008-03-14 10:35:00,49.07,49.15,48.66,48.66,23000.0,33.9563,34.0116,33.6726,33.6726,23000.0
2008-03-14 10:40:00,48.66,48.89,48.29,48.86,43100.0,33.6726,33.8317,33.4165,33.811,43100.0
2008-03-14 10:45:00,48.86,49.11,48.71,48.95,33900.0,33.811,33.984,33.7072,33.8732,33900.0
2008-03-14 10:50:00,48.92,49.15,48.84,48.96,12600.0,33.8525,34.0116,33.7971,33.8802,12600.0
2008-03-14 10:55:00,49.11,49.51,49.07,49.2,17800.0,33.984,34.2607,33.9563,34.0462,17800.0
2008-03-14 11:00:00,49.15,49.45,49.15,49.4,20300.0,34.0116,34.2192,34.0116,34.1846,20300.0
2008-03-14 11:05:00,49.42,49.62,49.28,49.6,17000.0,34.1985,34.3369,34.1016,34.323,17000.0
2008-03-14 11:10:00,49.57,49.61,49.3,49.3,16100.0,34.3023,34.3299,34.1154,34.1154,16100.0
2008-03-14 11:15:00,49.31,49.31,49.04,49.19,15300.0,34.1224,34.1224,33.9355,34.0393,15300.0
2008-03-14 11:20:00,49.19,49.19,49.0,49.07,15500.0,34.0393,34.0393,33.9078,33.9563,15500.0
2008-03-14 11:25:00,49.0,49.24,48.96,49.18,10000.0,33.9078,34.0739,33.8802,34.0324,10000.0
2008-03-14 11:30:00,49.14,49.27,48.96,49.18,18900.0,34.0047,34.0947,33.8802,34.0324,18900.0
2008-03-14 11:35:00,49.21,49.4,49.09,49.24,10800.0,34.0532,34.1846,33.9701,34.0739,10800.0
2008-03-14 11:40:00,49.25,49.28,49.13,49.28,11200.0,34.0808,34.1016,33.9978,34.1016,11200.0
2008-03-14 11:45:00,49.29,49.86,49.29,49.76,32700.0,34.1085,34.5029,34.1085,34.4337,32700.0
2008-03-14 11:50:00,49.76,49.77,49.5,49.57,17900.0,34.4337,34.4407,34.2538,34.3023,17900.0
2008-03-14 11:55:00,49.56,49.56,49.29,49.31,21000.0,34.2953,34.2953,34.1085,34.1224,21000.0
2008-03-14 12:00:00,49.29,49.48,49.26,49.46,15900.0,34.1085,34.24,34.0878,34.2261,15900.0
2008-03-14 12:05:00,49.46,49.56,49.38,49.43,12300.0,34.2261,34.2953,34.1708,34.2054,12300.0
2008-03-14 12:10:00,49.44,49.63,49.34,49.61,27400.0,34.2123,34.3438,34.1431,34.3299,27400.0
2008-03-14 12:15:00,49.62,49.71,49.54,49.7,11400.0,34.3369,34.3991,34.2815,34.3922,11400.0
2008-03-14 12:20:00,49.69,49.71,49.54,49.62,10700.0,34.3853,34.3991,34.2815,34.3369,10700.0
2008-03-14 12:25:00,49.61,49.77,49.51,49.68,15500.0,34.3299,34.4407,34.2607,34.3784,15500.0
2008-03-14 12:30:00,49.65,49.76,49.53,49.61,15500.0,34.3576,34.4337,34.2746,34.3299,15500.0
2008-03-14 12:35:00,49.63,49.72,49.51,49.59,21500.0,34.3438,34.4061,34.2607,34.3161,21500.0
2008-03-14 12:40:00,49.59,49.69,48.99,49.16,24100.0,34.3161,34.3853,33.9009,34.0186,24100.0
2008-03-14 12:45:00,49.15,49.49,49.0,49.48,20600.0,34.0116,34.2469,33.9078,34.24,20600.0
2008-03-14 12:50:00,49.49,49.8,49.25,49.3,28900.0,34.2469,34.4614,34.0808,34.1154,28900.0
2008-03-14 12:55:00,49.33,49.33,49.03,49.2,17300.0,34.1362,34.1362,33.9286,34.0462,17300.0
2008-03-14 13:00:00,49.22,49.22,48.94,48.98,12500.0,34.0601,34.0601,33.8663,33.894,12500.0
2008-03-14 13:05:00,48.94,49.07,48.81,49.03,13900.0,33.8663,33.9563,33.7764,33.9286,13900.0
2008-03-14 13:10:00,49.02,49.15,48.83,48.88,28400.0,33.9217,34.0116,33.7902,33.8248,28400.0
2008-03-14 13:15:00,48.88,48.97,48.77,48.77,35000.0,33.8248,33.8871,33.7487,33.7487,35000.0
2008-03-14 13:20:00,48.81,48.9,48.66,48.77,22000.0,33.7764,33.8386,33.6726,33.7487,22000.0
2008-03-14 13:25:00,48.76,48.87,48.72,48.76,20700.0,33.7418,33.8179,33.7141,33.7418,20700.0
2008-03-14 13:30:00,48.79,48.8,48.64,48.67,22200.0,33.7625,33.7694,33.6587,33.6795,22200.0
2008-03-14 13:35:00,48.64,49.02,48.59,48.97,31800.0,33.6587,33.9217,33.6241,33.8871,31800.0
2008-03-14 13:40:00,48.96,48.96,48.87,48.94,4000.0,33.8802,33.8802,33.8179,33.8663,4000.0
2008-03-14 13:45:00,48.96,49.26,48.96,48.98,18500.0,33.8802,34.0878,33.8802,33.894,18500.0
2008-03-14 13:50:00,48.97,49.01,48.8,48.9,16000.0,33.8871,33.9148,33.7694,33.8386,16000.0
2008-03-14 13:55:00,48.89,49.03,48.75,48.76,15100.0,33.8317,33.9286,33.7348,33.7418,15100.0
2008-03-14 14:00:00,48.75,48.86,48.6,48.83,20400.0,33.7348,33.811,33.631,33.7902,20400.0
2008-03-14 14:05:00,48.8,48.86,48.6,48.77,15400.0,33.7694,33.811,33.631,33.7487,15400.0
2008-03-14 14:10:00,48.77,48.81,48.55,48.61,23100.0,33.7487,33.7764,33.5964,33.638,23100.0
2008-03-14 14:15:00,48.61,48.88,48.58,48.69,18500.0,33.638,33.8248,33.6172,33.6933,18500.0
2008-03-14 14:20:00,48.69,48.69,48.2,48.34,18800.0,33.6933,33.6933,33.3542,33.4511,18800.0
2008-03-14 14:25:00,48.37,48.43,48.14,48.24,16900.0,33.4719,33.5134,33.3127,33.3819,16900.0
2008-03-14 14:30:00,48.21,48.4,48.14,48.21,26900.0,33.3612,33.4926,33.3127,33.3612,26900.0
2008-03-14 14:35:00,48.2,48.31,48.12,48.13,21900.0,33.3542,33.4304,33.2989,33.3058,21900.0
2008-03-14 14:40:00,48.16,48.89,48.13,48.72,31200.0,33.3266,33.8317,33.3058,33.7141,31200.0
2008-03-14 14:45:00,48.73,48.78,48.34,48.41,18600.0,33.721,33.7556,33.4511,33.4996,18600.0
2008-03-14 14:50:00,48.37,48.62,48.37,48.61,25900.0,33.4719,33.6449,33.4719,33.638,25900.0
2008-03-14 14:55:00,48.61,48.74,48.5,48.53,21000.0,33.638,33.7279,33.5618,33.5826,21000.0
2008-03-14 15:00:00,48.46,48.69,48.43,48.47,28900.0,33.5342,33.6933,33.5134,33.5411,28900.0
2008-03-14 15:05:00,48.49,48.66,48.3,48.63,31600.0,33.5549,33.6726,33.4234,33.6518,31600.0
2008-03-14 15:10:00,48.62,48.85,48.49,48.78,43300.0,33.6449,33.804,33.5549,33.7556,43300.0
2008-03-14 15:15:00,48.82,49.23,48.81,49.04,57800.0,33.7833,34.067,33.7764,33.9355,57800.0
2008-03-14 15:20:00,49.04,49.29,48.99,49.24,51700.0,33.9355,34.1085,33.9009,34.0739,51700.0
2008-03-14 15:25:00,49.24,49.6,49.24,49.28,54600.0,34.0739,34.323,34.0739,34.1016,54600.0
2008-03-14 15:30:00,49.28,49.34,48.82,49.09,56100.0,34.1016,34.1431,33.7833,33.9701,56100.0
2008-03-14 15:35:00,49.09,49.35,48.86,48.95,40500.0,33.9701,34.15,33.811,33.8732,40500.0
2008-03-14 15:40:00,48.94,49.04,48.77,48.77,37700.0,33.8663,33.9355,33.7487,33.7487,37700.0
2008-03-14 15:45:00,48.76,48.9,48.61,48.83,48900.0,33.7418,33.8386,33.638,33.7902,48900.0
2008-03-14 15:50:00,48.88,48.99,48.68,48.92,47500.0,33.8248,33.9009,33.6864,33.8525,47500.0
2008-03-14 15:55:00,48.92,49.11,48.73,48.83,81000.0,33.8525,33.984,33.721,33.7902,81000.0
2008-03-17 09:30:00,47.53,47.68,46.81,46.93,44800.0,32.8906,32.9944,32.3924,32.4754,44800.0
2008-03-17 09:35:00,47.0,47.45,46.5,46.54,53400.0,32.5238,32.8352,32.1778,32.2055,53400.0
2008-03-17 09:40:00,46.61,47.16,46.59,46.98,38400.0,32.254,32.6346,32.2401,32.51,38400.0
2008-03-17 09:45:00,47.01,47.27,46.96,47.19,33900.0,32.5308,32.7107,32.4962,32.6553,33900.0
2008-03-17 09:50:00,47.26,47.91,47.26,47.62,37700.0,32.7038,33.1536,32.7038,32.9529,37700.0
2008-03-17 09:55:00,47.64,47.7,47.18,47.45,31100.0,32.9667,33.0082,32.6484,32.8352,31100.0
2008-03-17 10:00:00,47.43,47.83,47.43,47.78,21500.0,32.8214,33.0982,32.8214,33.0636,21500.0
2008-03-17 10:05:00,47.78,48.16,47.69,48.12,22700.0,33.0636,33.3266,33.0013,33.2989,22700.0
2008-03-17 10:10:00,48.12,48.19,48.03,48.03,23400.0,33.2989,33.3473,33.2366,33.2366,23400.0
2008-03-17 10:15:00,48.02,48.17,48.0,48.08,17600.0,33.2297,33.3335,33.2158,33.2712,17600.0
2008-03-17 10:20:00,48.06,48.3,48.05,48.3,17900.0,33.2574,33.4234,33.2504,33.4234,17900.0
2008-03-17 10:25:00,48.27,48.7,48.2,48.64,27100.0,33.4027,33.7002,33.3542,33.6587,27100.0
2008-03-17 10:30:00,48.61,48.83,48.3,48.31,30400.0,33.638,33.7902,33.4234,33.4304,30400.0
2008-03-17 10:35:00,48.27,48.99,48.27,48.89,39900.0,33.4027,33.9009,33.4027,33.8317,39900.0
2008-03-17 10:40:00,48.85,49.35,48.78,49.26,50800.0,33.804,34.15,33.7556,34.0878,50800.0
2008-03-17 10:45:00,49.28,49.32,48.86,49.18,28300.0,34.1016,34.1293,33.811,34.0324,28300.0
2008-03-17 10:50:00,49.21,49.31,48.96,48.98,29400.0,34.0532,34.1224,33.8802,33.894,29400.0
2008-03-17 10:55:00,48.97,48.99,48.47,48.56,72600.0,33.8871,33.9009,33.5411,33.6034,72600.0
2008-03-17 11:00:00,48.62,48.89,48.5,48.52,38100.0,33.6449,33.8317,33.5618,33.5757,38100.0
2008-03-17 11:05:00,48.52,48.81,48.37,48.68,22300.0,33.5757,33.7764,33.4719,33.6864,22300.0
2008-03-17 11:10:00,48.63,48.63,48.17,48.22,24800.0,33.6518,33.6518,33.3335,33.3681,24800.0
2008-03-17 11:15:00,48.22,48.24,47.92,47.93,31400.0,33.3681,33.3819,33.1605,33.1674,31400.0
2008-03-17 11:20:00,47.94,48.17,47.9,47.9,33600.0,33.1743,33.3335,33.1466,33.1466,33600.0
2008-03-17 11:25:00,47.89,47.93,47.53,47.71,23700.0,33.1397,33.1674,32.8906,33.0152,23700.0
2008-03-17 11:30:00,47.69,47.97,47.69,47.93,21900.0,33.0013,33.1951,33.0013,33.1674,21900.0
2008-03-17 11:35:00,47.94,48.02,47.72,47.87,27000.0,33.1743,33.2297,33.0221,33.1259,27000.0
2008-03-17 11:40:00,47.85,47.96,47.65,47.79,24400.0,33.112,33.1882,32.9736,33.0705,24400.0
2008-03-17 11:45:00,47.73,47.81,47.62,47.78,17000.0,33.029,33.0844,32.9529,33.0636,17000.0
2008-03-17 11:50:00,47.78,47.78,47.53,47.54,19200.0,33.0636,33.0636,32.8906,32.8975,19200.0
2008-03-17 11:55:00,47.54,47.54,47.2,47.29,34300.0,32.8975,32.8975,32.6622,32.7245,34300.0
2008-03-17 12:00:00,47.27,47.27,46.99,47.1,32400.0,32.7107,32.7107,32.5169,32.593,32400.0
2008-03-17 12:05:00,47.09,47.42,47.08,47.32,27600.0,32.5861,32.8145,32.5792,32.7453,27600.0
2008-03-17 12:10:00,47.27,47.42,47.2,47.35,15000.0,32.7107,32.8145,32.6622,32.766,15000.0
2008-03-17 12:15:00,47.32,47.53,47.24,47.49,19100.0,32.7453,32.8906,32.6899,32.8629,19100.0
2008-03-17 12:20:00,47.47,47.47,46.97,46.98,14000.0,32.8491,32.8491,32.5031,32.51,14000.0
2008-03-17 12:25:00,46.98,47.24,46.98,47.19,26400.0,32.51,32.6899,32.51,32.6553,26400.0
2008-03-17 12:30:00,47.15,47.16,46.9,47.0,28700.0,32.6276,32.6346,32.4546,32.5238,28700.0
2008-03-17 12:35:00,46.99,48.77,46.99,47.41,54000.0,32.5169,33.7487,32.5169,32.8076,54000.0
2008-03-17 12:40:00,47.42,47.47,47.19,47.23,13100.0,32.8145,32.8491,32.6553,32.683,13100.0
2008-03-17 12:45:00,47.24,47.53,47.24,47.39,25100.0,32.6899,32.8906,32.6899,32.7937,25100.0
2008-03-17 12:50:00,47.4,47.63,47.4,47.5,19800.0,32.8006,32.9598,32.8006,32.8698,19800.0
2008-03-17 12:55:00,47.48,47.78,47.48,47.59,26500.0,32.856,33.0636,32.856,32.9321,26500.0
2008-03-17 13:00:00,47.6,47.66,47.51,47.51,35000.0,32.939,32.9806,32.8768,32.8768,35000.0
2008-03-17 13:05:00,47.52,47.52,47.19,47.26,38800.0,32.8837,32.8837,32.6553,32.7038,38800.0
2008-03-17 13:10:00,47.26,47.29,47.08,47.11,24500.0,32.7038,32.7245,32.5792,32.6,24500.0
2008-03-17 13:15:00,47.09,47.24,46.94,46.98,16600.0,32.5861,32.6899,32.4823,32.51,16600.0
2008-03-17 13:20:00,46.97,47.07,46.63,47.05,36300.0,32.5031,32.5723,32.2678,32.5584,36300.0
2008-03-17 13:25:00,47.05,47.1,46.88,47.06,25400.0,32.5584,32.593,32.4408,32.5654,25400.0
2008-03-17 13:30:00,47.02,47.05,46.77,47.0,17800.0,32.5377,32.5584,32.3647,32.5238,17800.0
2008-03-17 13:35:00,46.99,46.99,46.71,46.93,14800.0,32.5169,32.5169,32.3232,32.4754,14800.0
2008-03-17 13:40:00,46.9,47.29,46.83,47.24,25400.0,32.4546,32.7245,32.4062,32.6899,25400.0
2008-03-17 13:45:00,47.26,47.56,47.26,47.44,30200.0,32.7038,32.9114,32.7038,32.8283,30200.0
2008-03-17 13:50:00,47.56,47.81,47.41,47.74,20300.0,32.9114,33.0844,32.8076,33.0359,20300.0
2008-03-17 13:55:00,47.76,47.91,47.53,47.82,30700.0,33.0498,33.1536,32.8906,33.0913,30700.0
2008-03-17 14:00:00,47.81,48.16,47.66,48.13,40300.0,33.0844,33.3266,32.9806,33.3058,40300.0
2008-03-17 14:05:00,48.12,48.69,48.1,48.52,35700.0,33.2989,33.6933,33.285,33.5757,35700.0
2008-03-17 14:10:00,48.47,48.47,48.0,48.0,27600.0,33.5411,33.5411,33.2158,33.2158,27600.0
2008-03-17 14:15:00,48.02,48.12,47.99,47.99,20000.0,33.2297,33.2989,33.2089,33.2089,20000.0
2008-03-17 14:20:00,47.99,48.14,47.94,48.0,17200.0,33.2089,33.3127,33.1743,33.2158,17200.0
2008-03-17 14:25:00,48.01,48.01,47.8,47.81,19400.0,33.2228,33.2228,33.0774,33.0844,19400.0
2008-03-17 14:30:00,47.81,47.92,47.55,47.77,44900.0,33.0844,33.1605,32.9044,33.0567,44900.0
2008-03-17 14:35:00,47.77,48.23,47.75,48.17,20500.0,33.0567,33.375,33.0428,33.3335,20500.0
2008-03-17 14:40:00,48.22,48.55,48.2,48.51,23700.0,33.3681,33.5964,33.3542,33.5688,23700.0
2008-03-17 14:45:00,48.5,48.74,48.23,48.26,23400.0,33.5618,33.7279,33.375,33.3958,23400.0
2008-03-17 14:50:00,48.27,48.66,48.27,48.38,27700.0,33.4027,33.6726,33.4027,33.4788,27700.0
2008-03-17 14:55:00,48.37,48.95,48.34,48.61,34300.0,33.4719,33.8732,33.4511,33.638,34300.0
2008-03-17 15:00:00,48.61,48.69,48.33,48.67,41100.0,33.638,33.6933,33.4442,33.6795,41100.0
2008-03-17 15:05:00,48.67,48.99,48.66,48.75,46000.0,33.6795,33.9009,33.6726,33.7348,46000.0
2008-03-17 15:10:00,48.77,48.77,48.42,48.71,37800.0,33.7487,33.7487,33.5065,33.7072,37800.0
2008-03-17 15:15:00,48.71,48.88,48.65,48.67,71000.0,33.7072,33.8248,33.6656,33.6795,71000.0
2008-03-17 15:20:00,48.68,49.24,48.67,49.16,52300.0,33.6864,34.0739,33.6795,34.0186,52300.0
2008-03-17 15:25:00,49.14,49.46,48.88,48.89,48400.0,34.0047,34.2261,33.8248,33.8317,48400.0
2008-03-17 15:30:00,48.84,49.5,48.84,49.49,37400.0,33.7971,34.2538,33.7971,34.2469,37400.0
2008-03-17 15:35:00,49.51,49.53,49.14,49.4,54500.0,34.2607,34.2746,34.0047,34.1846,54500.0
2008-03-17 15:40:00,49.37,49.71,49.35,49.63,77700.0,34.1639,34.3991,34.15,34.3438,77700.0
2008-03-17 15:45:00,49.63,49.65,49.29,49.56,65300.0,34.3438,34.3576,34.1085,34.2953,65300.0
2008-03-17 15:50:00,49.56,49.57,49.3,49.49,58500.0,34.2953,34.3023,34.1154,34.2469,58500.0
2008-03-17 15:55:00,49.5,49.55,49.0,49.04,90600.0,34.2538,34.2884,33.9078,33.9355,90600.0
2008-03-18 09:30:00,50.44,51.39,50.23,51.36,60800.0,34.9043,35.5617,34.759,35.5409,60800.0
2008-03-18 09:35:00,51.31,51.33,50.71,50.87,46500.0,35.5063,35.5202,35.0911,35.2019,46500.0
2008-03-18 09:40:00,50.82,50.87,50.4,50.57,37100.0,35.1673,35.2019,34.8766,34.9943,37100.0
2008-03-18 09:45:00,50.62,51.1,50.57,51.09,64400.0,35.0289,35.361,34.9943,35.3541,64400.0
2008-03-18 09:50:00,51.1,51.16,51.02,51.07,37700.0,35.361,35.4025,35.3057,35.3403,37700.0
2008-03-18 09:55:00,51.06,51.23,50.92,50.92,22200.0,35.3333,35.451,35.2365,35.2365,22200.0
2008-03-18 10:00:00,50.95,51.0,50.91,50.97,32000.0,35.2572,35.2918,35.2295,35.2711,32000.0
2008-03-18 10:05:00,50.97,50.98,50.49,50.55,40300.0,35.2711,35.278,34.9389,34.9804,40300.0
2008-03-18 10:10:00,50.55,50.61,50.25,50.26,54300.0,34.9804,35.0219,34.7728,34.7797,54300.0
2008-03-18 10:15:00,50.29,50.32,50.21,50.24,25500.0,34.8005,34.8213,34.7451,34.7659,25500.0
2008-03-18 10:20:00,50.22,50.25,50.01,50.04,18800.0,34.7521,34.7728,34.6067,34.6275,18800.0
2008-03-18 10:25:00,50.03,50.08,49.98,50.01,31000.0,34.6206,34.6552,34.586,34.6067,31000.0
2008-03-18 10:30:00,50.01,50.07,49.94,49.94,27500.0,34.6067,34.6483,34.5583,34.5583,27500.0
2008-03-18 10:35:00,49.95,50.0,49.9,49.98,34800.0,34.5652,34.5998,34.5306,34.586,34800.0
2008-03-18 10:40:00,50.0,50.11,49.93,50.1,50400.0,34.5998,34.6759,34.5514,34.669,50400.0
2008-03-18 10:45:00,50.11,50.31,49.99,50.27,45300.0,34.6759,34.8143,34.5929,34.7867,45300.0
2008-03-18 10:50:00,50.3,50.53,50.25,50.38,46600.0,34.8074,34.9666,34.7728,34.8628,46600.0
2008-03-18 10:55:00,50.37,50.63,50.24,50.49,35000.0,34.8559,35.0358,34.7659,34.9389,35000.0
2008-03-18 11:00:00,50.5,50.87,50.44,50.85,31300.0,34.9458,35.2019,34.9043,35.188,31300.0
2008-03-18 11:05:00,50.87,51.07,50.73,50.74,29700.0,35.2019,35.3403,35.105,35.1119,29700.0
2008-03-18 11:10:00,50.74,50.79,50.5,50.51,32400.0,35.1119,35.1465,34.9458,34.9527,32400.0
2008-03-18 11:15:00,50.52,50.77,50.47,50.74,14900.0,34.9597,35.1327,34.9251,35.1119,14900.0
2008-03-18 11:20:00,50.73,50.96,50.72,50.96,14300.0,35.105,35.2641,35.0981,35.2641,14300.0
2008-03-18 11:25:00,50.94,51.0,50.86,50.86,19200.0,35.2503,35.2918,35.1949,35.1949,19200.0
2008-03-18 11:30:00,50.87,51.09,50.85,51.07,35600.0,35.2019,35.3541,35.188,35.3403,35600.0
2008-03-18 11:35:00,51.09,51.09,50.82,50.83,22200.0,35.3541,35.3541,35.1673,35.1742,22200.0
2008-03-18 11:40:00,50.81,51.03,50.8,50.94,13800.0,35.1603,35.3126,35.1534,35.2503,13800.0
2008-03-18 11:45:00,50.92,51.09,50.91,51.03,14900.0,35.2365,35.3541,35.2295,35.3126,14900.0
2008-03-18 11:50:00,51.03,51.04,50.86,50.91,17900.0,35.3126,35.3195,35.1949,35.2295,17900.0
2008-03-18 11:55:00,50.89,50.9,50.56,50.6,23100.0,35.2157,35.2226,34.9873,35.015,23100.0
2008-03-18 12:00:00,50.61,50.65,50.49,50.65,20500.0,35.0219,35.0496,34.9389,35.0496,20500.0
2008-03-18 12:05:00,50.63,50.65,50.57,50.57,17400.0,35.0358,35.0496,34.9943,34.9943,17400.0
2008-03-18 12:10:00,50.62,50.65,50.56,50.58,12200.0,35.0289,35.0496,34.9873,35.0012,12200.0
2008-03-18 12:15:00,50.57,50.67,50.55,50.6,17800.0,34.9943,35.0635,34.9804,35.015,17800.0
2008-03-18 12:20:00,50.6,50.65,50.53,50.56,16400.0,35.015,35.0496,34.9666,34.9873,16400.0
2008-03-18 12:25:00,50.56,50.71,50.55,50.71,11100.0,34.9873,35.0911,34.9804,35.0911,11100.0
2008-03-18 12:30:00,50.71,50.93,50.7,50.93,14400.0,35.0911,35.2434,35.0842,35.2434,14400.0
2008-03-18 12:35:00,50.93,51.09,50.86,51.06,15400.0,35.2434,35.3541,35.1949,35.3333,15400.0
2008-03-18 12:40:00,51.06,51.11,50.95,51.06,8100.0,35.3333,35.3679,35.2572,35.3333,8100.0
2008-03-18 12:45:00,51.06,51.06,50.91,50.91,18100.0,35.3333,35.3333,35.2295,35.2295,18100.0
2008-03-18 12:50:00,50.9,51.1,50.9,51.07,15500.0,35.2226,35.361,35.2226,35.3403,15500.0
2008-03-18 12:55:00,51.06,51.07,50.88,50.89,7600.0,35.3333,35.3403,35.2088,35.2157,7600.0
2008-03-18 13:00:00,50.89,50.97,50.84,50.94,11200.0,35.2157,35.2711,35.1811,35.2503,11200.0
2008-03-18 13:05:00,50.96,50.96,50.85,50.88,7800.0,35.2641,35.2641,35.188,35.2088,7800.0
2008-03-18 13:10:00,50.88,51.22,50.87,51.2,15300.0,35.2088,35.4441,35.2019,35.4302,15300.0
2008-03-18 13:15:00,51.2,51.34,51.2,51.26,10800.0,35.4302,35.5271,35.4302,35.4717,10800.0
2008-03-18 13:20:00,51.27,51.35,51.15,51.3,15100.0,35.4787,35.534,35.3956,35.4994,15100.0
2008-03-18 13:25:00,51.26,51.3,51.21,51.24,9700.0,35.4717,35.4994,35.4371,35.4579,9700.0
2008-03-18 13:30:00,51.25,51.29,51.01,51.01,18900.0,35.4648,35.4925,35.2987,35.2987,18900.0
2008-03-18 13:35:00,51.0,51.05,50.94,50.99,20000.0,35.2918,35.3264,35.2503,35.2849,20000.0
2008-03-18 13:40:00,50.98,51.14,50.96,51.1,12600.0,35.278,35.3887,35.2641,35.361,12600.0
2008-03-18 13:45:00,51.08,51.15,51.01,51.03,16200.0,35.3472,35.3956,35.2987,35.3126,16200.0
2008-03-18 13:50:00,51.04,51.17,51.02,51.08,13300.0,35.3195,35.4095,35.3057,35.3472,13300.0
2008-03-18 13:55:00,51.06,51.11,51.01,51.07,16700.0,35.3333,35.3679,35.2987,35.3403,16700.0
2008-03-18 14:00:00,51.03,51.03,50.79,50.81,16800.0,35.3126,35.3126,35.1465,35.1603,16800.0
2008-03-18 14:05:00,50.8,50.84,50.68,50.75,15200.0,35.1534,35.1811,35.0704,35.1188,15200.0
2008-03-18 14:10:00,50.75,51.06,50.45,50.45,34800.0,35.1188,35.3333,34.9112,34.9112,34800.0
2008-03-18 14:15:00,50.39,51.16,49.98,51.16,47200.0,34.8697,35.4025,34.586,35.4025,47200.0
2008-03-18 14:20:00,51.16,51.16,50.18,50.61,30800.0,35.4025,35.4025,34.7244,35.0219,30800.0
2008-03-18 14:25:00,50.68,50.68,50.03,50.3,42300.0,35.0704,35.0704,34.6206,34.8074,42300.0
2008-03-18 14:30:00,50.25,50.33,49.57,50.01,43000.0,34.7728,34.8282,34.3023,34.6067,43000.0
2008-03-18 14:35:00,49.97,50.33,49.87,50.19,35300.0,34.5791,34.8282,34.5099,34.7313,35300.0
2008-03-18 14:40:00,50.19,50.45,49.92,50.17,32100.0,34.7313,34.9112,34.5445,34.7175,32100.0
2008-03-18 14:45:00,50.17,50.78,50.08,50.78,42200.0,34.7175,35.1396,34.6552,35.1396,42200.0
2008-03-18 14:50:00,50.78,51.38,50.78,51.09,45000.0,35.1396,35.5548,35.1396,35.3541,45000.0
2008-03-18 14:55:00,51.13,51.37,51.0,51.29,31100.0,35.3818,35.5479,35.2918,35.4925,31100.0
2008-03-18 15:00:00,51.28,51.37,50.93,51.09,37400.0,35.4856,35.5479,35.2434,35.3541,37400.0
2008-03-18 15:05:00,51.08,51.31,51.0,51.29,39600.0,35.3472,35.5063,35.2918,35.4925,39600.0
2008-03-18 15:10:00,51.28,51.34,51.02,51.24,36700.0,35.4856,35.5271,35.3057,35.4579,36700.0
2008-03-18 15:15:00,51.22,51.25,50.97,51.22,26700.0,35.4441,35.4648,35.2711,35.4441,26700.0
2008-03-18 15:20:00,51.21,51.37,51.16,51.23,39900.0,35.4371,35.5479,35.4025,35.451,39900.0
2008-03-18 15:25:00,51.23,51.31,50.91,51.16,32400.0,35.451,35.5063,35.2295,35.4025,32400.0
2008-03-18 15:30:00,51.16,51.28,51.05,51.17,47900.0,35.4025,35.4856,35.3264,35.4095,47900.0
2008-03-18 15:35:00,51.18,51.22,51.08,51.12,84400.0,35.4164,35.4441,35.3472,35.3749,84400.0
2008-03-18 15:40:00,51.11,51.34,51.09,51.17,93300.0,35.3679,35.5271,35.3541,35.4095,93300.0
2008-03-18 15:45:00,51.19,51.23,51.05,51.08,54200.0,35.4233,35.451,35.3264,35.3472,54200.0
2008-03-18 15:50:00,51.08,51.26,51.07,51.1,101600.0,35.3472,35.4717,35.3403,35.361,101600.0
2008-03-18 15:55:00,51.09,51.45,51.08,51.42,203200.0,35.3541,35.6032,35.3472,35.5825,203200.0
2008-03-19 09:30:00,51.6,52.0,51.25,52.0,44800.0,35.707,35.9838,35.4648,35.9838,44800.0
2008-03-19 09:35:00,52.0,52.0,51.42,51.5,41400.0,35.9838,35.9838,35.5825,35.6378,41400.0
2008-03-19 09:40:00,51.47,51.61,51.35,51.57,30400.0,35.6171,35.7139,35.534,35.6863,30400.0
2008-03-19 09:45:00,51.56,51.8,51.45,51.67,28000.0,35.6793,35.8454,35.6032,35.7555,28000.0
2008-03-19 09:50:00,51.71,52.0,51.55,51.79,35600.0,35.7831,35.9838,35.6724,35.8385,35600.0
2008-03-19 09:55:00,51.77,51.79,51.38,51.47,28100.0,35.8247,35.8385,35.5548,35.6171,28100.0
2008-03-19 10:00:00,51.5,51.83,51.34,51.83,39700.0,35.6378,35.8662,35.5271,35.8662,39700.0
2008-03-19 10:05:00,51.86,51.9,51.63,51.79,17500.0,35.8869,35.9146,35.7278,35.8385,17500.0
2008-03-19 10:10:00,51.81,51.87,51.68,51.69,19000.0,35.8523,35.8939,35.7624,35.7693,19000.0
2008-03-19 10:15:00,51.72,51.76,51.47,51.56,25000.0,35.7901,35.8177,35.6171,35.6793,25000.0
2008-03-19 10:20:00,51.54,51.72,51.54,51.63,24400.0,35.6655,35.7901,35.6655,35.7278,24400.0
2008-03-19 10:25:00,51.63,51.64,51.21,51.24,28600.0,35.7278,35.7347,35.4371,35.4579,28600.0
2008-03-19 10:30:00,51.21,51.21,50.74,50.74,32200.0,35.4371,35.4371,35.1119,35.1119,32200.0
2008-03-19 10:35:00,50.76,50.9,50.61,50.85,30500.0,35.1257,35.2226,35.0219,35.188,30500.0
2008-03-19 10:40:00,50.87,51.05,50.84,51.0,21000.0,35.2019,35.3264,35.1811,35.2918,21000.0
2008-03-19 10:45:00,51.0,51.27,50.97,51.25,23600.0,35.2918,35.4787,35.2711,35.4648,23600.0
2008-03-19 10:50:00,51.25,51.47,51.24,51.41,17900.0,35.4648,35.6171,35.4579,35.5755,17900.0
2008-03-19 10:55:00,51.41,51.45,51.33,51.43,22700.0,35.5755,35.6032,35.5202,35.5894,22700.0
2008-03-19 11:00:00,51.43,51.69,51.32,51.69,21500.0,35.5894,35.7693,35.5133,35.7693,21500.0
2008-03-19 11:05:00,51.68,51.69,51.58,51.69,18000.0,35.7624,35.7693,35.6932,35.7693,18000.0
2008-03-19 11:10:00,51.73,51.8,51.63,51.76,18500.0,35.797,35.8454,35.7278,35.8177,18500.0
2008-03-19 11:15:00,51.74,51.83,51.72,51.76,15300.0,35.8039,35.8662,35.7901,35.8177,15300.0
2008-03-19 11:20:00,51.75,51.91,51.7,51.91,20400.0,35.8108,35.9215,35.7762,35.9215,20400.0
2008-03-19 11:25:00,51.9,52.05,51.9,51.97,14400.0,35.9146,36.0184,35.9146,35.9631,14400.0
2008-03-19 11:30:00,51.99,52.01,51.82,51.96,16300.0,35.9769,35.9907,35.8593,35.9561,16300.0
2008-03-19 11:35:00,51.96,52.08,51.94,52.05,18300.0,35.9561,36.0392,35.9423,36.0184,18300.0
2008-03-19 11:40:00,52.08,52.11,52.04,52.11,16900.0,36.0392,36.0599,36.0115,36.0599,16900.0
2008-03-19 11:45:00,52.11,52.15,51.9,51.9,19300.0,36.0599,36.0876,35.9146,35.9146,19300.0
2008-03-19 11:50:00,51.92,52.04,51.9,51.91,25700.0,35.9285,36.0115,35.9146,35.9215,25700.0
2008-03-19 11:55:00,51.97,52.04,51.95,51.97,23400.0,35.9631,36.0115,35.9492,35.9631,23400.0
2008-03-19 12:00:00,51.97,52.01,51.63,51.65,20000.0,35.9631,35.9907,35.7278,35.7416,20000.0
2008-03-19 12:05:00,51.69,51.88,51.63,51.88,20500.0,35.7693,35.9008,35.7278,35.9008,20500.0
2008-03-19 12:10:00,51.89,51.89,51.64,51.64,10500.0,35.9077,35.9077,35.7347,35.7347,10500.0
2008-03-19 12:15:00,51.64,51.73,51.53,51.7,30700.0,35.7347,35.797,35.6586,35.7762,30700.0
2008-03-19 12:20:00,51.71,51.72,51.51,51.52,19200.0,35.7831,35.7901,35.6447,35.6517,19200.0
2008-03-19 12:25:00,51.52,51.57,51.28,51.4,25500.0,35.6517,35.6863,35.4856,35.5686,25500.0
2008-03-19 12:30:00,51.4,51.4,51.22,51.22,14700.0,35.5686,35.5686,35.4441,35.4441,14700.0
2008-03-19 12:35:00,51.27,51.32,51.06,51.14,19700.0,35.4787,35.5133,35.3333,35.3887,19700.0
2008-03-19 12:40:00,51.14,51.14,50.8,50.87,19600.0,35.3887,35.3887,35.1534,35.2019,19600.0
2008-03-19 12:45:00,50.86,50.96,50.75,50.85,22100.0,35.1949,35.2641,35.1188,35.188,22100.0
2008-03-19 12:50:00,50.85,51.16,50.84,51.06,21100.0,35.188,35.4025,35.1811,35.3333,21100.0
2008-03-19 12:55:00,51.06,51.06,50.84,50.84,15400.0,35.3333,35.3333,35.1811,35.1811,15400.0
2008-03-19 13:00:00,50.84,50.98,50.71,50.76,18700.0,35.1811,35.278,35.0911,35.1257,18700.0
2008-03-19 13:05:00,50.78,51.06,50.78,50.88,16200.0,35.1396,35.3333,35.1396,35.2088,16200.0
2008-03-19 13:10:00,50.88,50.91,50.78,50.8,12800.0,35.2088,35.2295,35.1396,35.1534,12800.0
2008-03-19 13:15:00,50.78,50.97,50.72,50.92,20000.0,35.1396,35.2711,35.0981,35.2365,20000.0
2008-03-19 13:20:00,50.92,51.24,50.79,51.17,27500.0,35.2365,35.4579,35.1465,35.4095,27500.0
2008-03-19 13:25:00,51.2,51.22,50.82,50.85,18900.0,35.4302,35.4441,35.1673,35.188,18900.0
2008-03-19 13:30:00,50.85,50.85,50.55,50.6,19500.0,35.188,35.188,34.9804,35.015,19500.0
2008-03-19 13:35:00,50.6,50.62,50.39,50.58,15600.0,35.015,35.0289,34.8697,35.0012,15600.0
2008-03-19 13:40:00,50.57,50.66,50.46,50.66,11000.0,34.9943,35.0565,34.9181,35.0565,11000.0
2008-03-19 13:45:00,50.66,50.79,50.57,50.57,10700.0,35.0565,35.1465,34.9943,34.9943,10700.0
2008-03-19 13:50:00,50.57,50.57,50.2,50.39,22800.0,34.9943,34.9943,34.7382,34.8697,22800.0
2008-03-19 13:55:00,50.44,50.49,50.36,50.38,10300.0,34.9043,34.9389,34.8489,34.8628,10300.0
2008-03-19 14:00:00,50.41,50.59,50.25,50.26,14600.0,34.8835,35.0081,34.7728,34.7797,14600.0
2008-03-19 14:05:00,50.25,50.28,50.07,50.23,16600.0,34.7728,34.7936,34.6483,34.759,16600.0
2008-03-19 14:10:00,50.26,50.46,50.21,50.46,24300.0,34.7797,34.9181,34.7451,34.9181,24300.0
2008-03-19 14:15:00,50.45,50.46,50.15,50.32,24500.0,34.9112,34.9181,34.7036,34.8213,24500.0
2008-03-19 14:20:00,50.36,50.48,50.31,50.43,13800.0,34.8489,34.932,34.8143,34.8974,13800.0
2008-03-19 14:25:00,50.45,50.56,50.29,50.46,45500.0,34.9112,34.9873,34.8005,34.9181,45500.0
2008-03-19 14:30:00,50.47,50.51,50.37,50.45,47100.0,34.9251,34.9527,34.8559,34.9112,47100.0
2008-03-19 14:35:00,50.45,50.48,50.15,50.16,80700.0,34.9112,34.932,34.7036,34.7105,80700.0
2008-03-19 14:40:00,50.17,50.3,50.02,50.27,36400.0,34.7175,34.8074,34.6137,34.7867,36400.0
2008-03-19 14:45:00,50.27,50.52,50.26,50.41,22200.0,34.7867,34.9597,34.7797,34.8835,22200.0
2008-03-19 14:50:00,50.43,50.65,50.42,50.63,28200.0,34.8974,35.0496,34.8905,35.0358,28200.0
2008-03-19 14:55:00,50.65,50.79,50.63,50.74,26300.0,35.0496,35.1465,35.0358,35.1119,26300.0
2008-03-19 15:00:00,50.72,50.75,50.5,50.68,29200.0,35.0981,35.1188,34.9458,35.0704,29200.0
2008-03-19 15:05:00,50.66,51.14,50.64,50.94,58800.0,35.0565,35.3887,35.0427,35.2503,58800.0
2008-03-19 15:10:00,50.95,51.02,50.8,50.84,27600.0,35.2572,35.3057,35.1534,35.1811,27600.0
2008-03-19 15:15:00,50.84,50.91,50.74,50.87,43000.0,35.1811,35.2295,35.1119,35.2019,43000.0
2008-03-19 15:20:00,50.87,51.04,50.6,50.6,44700.0,35.2019,35.3195,35.015,35.015,44700.0
2008-03-19 15:25:00,50.6,50.76,50.6,50.74,57900.0,35.015,35.1257,35.015,35.1119,57900.0
2008-03-19 15:30:00,50.74,50.76,50.4,50.44,46000.0,35.1119,35.1257,34.8766,34.9043,46000.0
2008-03-19 15:35:00,50.4,50.52,50.25,50.26,45400.0,34.8766,34.9597,34.7728,34.7797,45400.0
2008-03-19 15:40:00,50.25,50.55,50.25,50.54,31100.0,34.7728,34.9804,34.7728,34.9735,31100.0
2008-03-19 15:45:00,50.54,50.71,50.47,50.55,38600.0,34.9735,35.0911,34.9251,34.9804,38600.0
2008-03-19 15:50:00,50.55,50.64,50.4,50.43,59500.0,34.9804,35.0427,34.8766,34.8974,59500.0
2008-03-19 15:55:00,50.43,50.56,50.22,50.27,73200.0,34.8974,34.9873,34.7521,34.7867,73200.0
2008-03-20 09:30:00,50.49,50.9,50.49,50.67,289100.0,34.9389,35.2226,34.9389,35.0635,289100.0
2008-03-20 09:35:00,50.66,51.01,50.66,51.0,11800.0,35.0565,35.2987,35.0565,35.2918,11800.0
2008-03-20 09:40:00,50.95,51.05,50.79,50.81,20300.0,35.2572,35.3264,35.1465,35.1603,20300.0
2008-03-20 09:45:00,50.83,51.24,50.81,51.12,22900.0,35.1742,35.4579,35.1603,35.3749,22900.0
2008-03-20 09:50:00,51.06,51.31,51.0,51.25,13500.0,35.3333,35.5063,35.2918,35.4648,13500.0
2008-03-20 09:55:00,51.2,51.35,51.2,51.31,9700.0,35.4302,35.534,35.4302,35.5063,9700.0
2008-03-20 10:00:00,51.34,51.83,51.17,51.81,40400.0,35.5271,35.8662,35.4095,35.8523,40400.0
2008-03-20 10:05:00,51.81,51.84,51.62,51.67,24200.0,35.8523,35.8731,35.7209,35.7555,24200.0
2008-03-20 10:10:00,51.67,51.76,51.6,51.7,19600.0,35.7555,35.8177,35.707,35.7762,19600.0
2008-03-20 10:15:00,51.74,51.92,51.62,51.62,17100.0,35.8039,35.9285,35.7209,35.7209,17100.0
2008-03-20 10:20:00,51.66,51.81,51.61,51.62,14000.0,35.7485,35.8523,35.7139,35.7209,14000.0
2008-03-20 10:25:00,51.63,51.67,51.54,51.62,6800.0,35.7278,35.7555,35.6655,35.7209,6800.0
2008-03-20 10:30:00,51.59,51.79,51.53,51.73,13600.0,35.7001,35.8385,35.6586,35.797,13600.0
2008-03-20 10:35:00,51.73,51.75,51.56,51.56,9400.0,35.797,35.8108,35.6793,35.6793,9400.0
2008-03-20 10:40:00,51.58,51.75,51.41,51.66,16400.0,35.6932,35.8108,35.5755,35.7485,16400.0
2008-03-20 10:45:00,51.64,51.9,51.62,51.72,12000.0,35.7347,35.9146,35.7209,35.7901,12000.0
2008-03-20 10:50:00,51.73,51.89,51.69,51.84,11800.0,35.797,35.9077,35.7693,35.8731,11800.0
2008-03-20 10:55:00,51.88,52.13,51.77,52.12,18700.0,35.9008,36.0738,35.8247,36.0669,18700.0
2008-03-20 11:00:00,52.11,52.25,52.03,52.25,28700.0,36.0599,36.1568,36.0046,36.1568,28700.0
2008-03-20 11:05:00,52.22,52.35,52.22,52.33,17100.0,36.1361,36.226,36.1361,36.2122,17100.0
2008-03-20 11:10:00,52.32,52.35,52.21,52.35,22000.0,36.2053,36.226,36.1291,36.226,22000.0
2008-03-20 11:15:00,52.34,52.35,52.25,52.25,30200.0,36.2191,36.226,36.1568,36.1568,30200.0
2008-03-20 11:20:00,52.25,52.37,51.98,52.36,97900.0,36.1568,36.2399,35.97,36.2329,97900.0
2008-03-20 11:25:00,52.36,52.37,52.26,52.33,29900.0,36.2329,36.2399,36.1637,36.2122,29900.0
2008-03-20 11:30:00,52.34,52.46,52.31,52.43,31100.0,36.2191,36.3021,36.1983,36.2814,31100.0
2008-03-20 11:35:00,52.45,52.45,52.3,52.41,43700.0,36.2952,36.2952,36.1914,36.2675,43700.0
2008-03-20 11:40:00,52.38,52.41,52.35,52.37,14200.0,36.2468,36.2675,36.226,36.2399,14200.0
2008-03-20 11:45:00,52.37,52.38,52.12,52.12,27700.0,36.2399,36.2468,36.0669,36.0669,27700.0
2008-03-20 11:50:00,52.13,52.38,52.13,52.32,38300.0,36.0738,36.2468,36.0738,36.2053,38300.0
2008-03-20 11:55:00,52.32,52.36,52.21,52.35,18400.0,36.2053,36.2329,36.1291,36.226,18400.0
2008-03-20 12:00:00,52.35,52.52,52.35,52.48,21300.0,36.226,36.3437,36.226,36.316,21300.0
2008-03-20 12:05:00,52.47,52.75,52.36,52.52,28000.0,36.3091,36.5028,36.2329,36.3437,28000.0
2008-03-20 12:10:00,52.54,52.54,52.27,52.5,31800.0,36.3575,36.3575,36.1707,36.3298,31800.0
2008-03-20 12:15:00,52.5,52.77,52.47,52.7,17000.0,36.3298,36.5167,36.3091,36.4682,17000.0
2008-03-20 12:20:00,52.7,52.7,52.5,52.5,26300.0,36.4682,36.4682,36.3298,36.3298,26300.0
2008-03-20 12:25:00,52.5,52.53,52.41,52.5,24600.0,36.3298,36.3506,36.2675,36.3298,24600.0
2008-03-20 12:30:00,52.52,52.62,52.51,52.57,21600.0,36.3437,36.4129,36.3367,36.3783,21600.0
2008-03-20 12:35:00,52.57,52.59,52.48,52.51,24600.0,36.3783,36.3921,36.316,36.3367,24600.0
2008-03-20 12:40:00,52.47,52.61,52.4,52.47,19200.0,36.3091,36.4059,36.2606,36.3091,19200.0
2008-03-20 12:45:00,52.48,52.48,52.32,52.45,12600.0,36.316,36.316,36.2053,36.2952,12600.0
2008-03-20 12:50:00,52.45,52.7,52.44,52.69,16000.0,36.2952,36.4682,36.2883,36.4613,16000.0
2008-03-20 12:55:00,52.67,52.74,52.5,52.5,13400.0,36.4475,36.4959,36.3298,36.3298,13400.0
2008-03-20 13:00:00,52.49,52.66,52.4,52.63,14400.0,36.3229,36.4405,36.2606,36.4198,14400.0
2008-03-20 13:05:00,52.6,52.62,52.49,52.52,7700.0,36.399,36.4129,36.3229,36.3437,7700.0
2008-03-20 13:10:00,52.51,52.51,52.43,52.49,6200.0,36.3367,36.3367,36.2814,36.3229,6200.0
2008-03-20 13:15:00,52.5,52.57,52.43,52.45,20300.0,36.3298,36.3783,36.2814,36.2952,20300.0
2008-03-20 13:20:00,52.45,52.6,52.43,52.6,24600.0,36.2952,36.399,36.2814,36.399,24600.0
2008-03-20 13:25:00,52.62,52.81,52.6,52.78,16600.0,36.4129,36.5443,36.399,36.5236,16600.0
2008-03-20 13:30:00,52.78,52.97,52.74,52.96,20800.0,36.5236,36.6551,36.4959,36.6481,20800.0
2008-03-20 13:35:00,52.96,53.08,52.89,53.08,19400.0,36.6481,36.7312,36.5997,36.7312,19400.0
2008-03-20 13:40:00,53.07,53.14,53.0,53.14,13300.0,36.7243,36.7727,36.6758,36.7727,13300.0
2008-03-20 13:45:00,53.15,53.29,53.15,53.18,18700.0,36.7796,36.8765,36.7796,36.8004,18700.0
2008-03-20 13:50:00,53.17,53.18,53.04,53.18,16200.0,36.7935,36.8004,36.7035,36.8004,16200.0
2008-03-20 13:55:00,53.19,53.25,53.1,53.24,18100.0,36.8073,36.8488,36.745,36.8419,18100.0
2008-03-20 14:00:00,53.23,53.34,53.22,53.23,16800.0,36.835,36.9111,36.8281,36.835,16800.0
2008-03-20 14:05:00,53.22,53.33,53.21,53.27,14000.0,36.8281,36.9042,36.8211,36.8627,14000.0
2008-03-20 14:10:00,53.27,53.29,53.17,53.2,12300.0,36.8627,36.8765,36.7935,36.8142,12300.0
2008-03-20 14:15:00,53.17,53.31,53.14,53.15,19300.0,36.7935,36.8903,36.7727,36.7796,19300.0
2008-03-20 14:20:00,53.14,53.28,53.12,53.19,24800.0,36.7727,36.8696,36.7589,36.8073,24800.0
2008-03-20 14:25:00,53.18,53.26,53.12,53.21,21400.0,36.8004,36.8557,36.7589,36.8211,21400.0
2008-03-20 14:30:00,53.24,53.31,53.1,53.16,44400.0,36.8419,36.8903,36.745,36.7865,44400.0
2008-03-20 14:35:00,53.17,53.52,53.17,53.48,29900.0,36.7935,37.0357,36.7935,37.008,29900.0
2008-03-20 14:40:00,53.51,53.52,53.32,53.42,17100.0,37.0287,37.0357,36.8973,36.9665,17100.0
2008-03-20 14:45:00,53.4,53.52,53.4,53.5,17000.0,36.9526,37.0357,36.9526,37.0218,17000.0
2008-03-20 14:50:00,53.48,53.73,53.46,53.65,22700.0,37.008,37.181,36.9941,37.1256,22700.0
2008-03-20 14:55:00,53.61,53.71,53.5,53.64,27200.0,37.0979,37.1671,37.0218,37.1187,27200.0
2008-03-20 15:00:00,53.61,53.8,53.6,53.79,23200.0,37.0979,37.2294,37.091,37.2225,23200.0
2008-03-20 15:05:00,53.79,53.8,53.63,53.76,34600.0,37.2225,37.2294,37.1118,37.2017,34600.0
2008-03-20 15:10:00,53.77,53.92,53.77,53.92,18000.0,37.2087,37.3125,37.2087,37.3125,18000.0
2008-03-20 15:15:00,53.92,53.95,53.85,53.94,32800.0,37.3125,37.3332,37.264,37.3263,32800.0
2008-03-20 15:20:00,53.96,54.18,53.94,54.05,30000.0,37.3401,37.4924,37.3263,37.4024,30000.0
2008-03-20 15:25:00,54.07,54.09,53.75,53.88,25500.0,37.4163,37.4301,37.1948,37.2848,25500.0
2008-03-20 15:30:00,53.9,53.96,53.81,53.84,33700.0,37.2986,37.3401,37.2363,37.2571,33700.0
2008-03-20 15:35:00,53.85,53.85,53.65,53.8,36100.0,37.264,37.264,37.1256,37.2294,36100.0
2008-03-20 15:40:00,53.82,54.02,53.75,53.93,57900.0,37.2433,37.3817,37.1948,37.3194,57900.0
2008-03-20 15:45:00,53.92,54.09,53.86,53.99,49200.0,37.3125,37.4301,37.2709,37.3609,49200.0
2008-03-20 15:50:00,53.95,54.27,53.94,54.23,56400.0,37.3332,37.5547,37.3263,37.527,56400.0
2008-03-20 15:55:00,54.23,54.31,54.02,54.22,137600.0,37.527,37.5823,37.3817,37.5201,137600.0
2008-03-24 09:30:00,54.53,54.53,53.88,54.12,39100.0,37.7346,37.7346,37.2848,37.4509,39100.0
2008-03-24 09:35:00,54.12,54.98,54.11,54.98,38600.0,37.4509,38.046,37.4439,38.046,38600.0
2008-03-24 09:40:00,54.94,55.07,54.87,55.01,50500.0,38.0183,38.1083,37.9699,38.0667,50500.0
2008-03-24 09:45:00,55.01,55.07,54.81,54.98,40900.0,38.0667,38.1083,37.9283,38.046,40900.0
2008-03-24 09:50:00,54.93,55.27,54.88,55.0,45500.0,38.0114,38.2466,37.9768,38.0598,45500.0
2008-03-24 09:55:00,54.99,55.44,54.94,55.44,65600.0,38.0529,38.3643,38.0183,38.3643,65600.0
2008-03-24 10:00:00,55.44,55.97,55.44,55.94,40400.0,38.3643,38.731,38.3643,38.7103,40400.0
2008-03-24 10:05:00,55.95,56.02,55.84,55.98,68100.0,38.7172,38.7656,38.6411,38.738,68100.0
2008-03-24 10:10:00,56.01,56.05,55.89,55.97,44800.0,38.7587,38.7864,38.6757,38.731,44800.0
2008-03-24 10:15:00,55.97,55.99,55.68,55.73,27100.0,38.731,38.7449,38.5304,38.565,27100.0
2008-03-24 10:20:00,55.72,55.73,55.45,55.52,37000.0,38.558,38.565,38.3712,38.4196,37000.0
2008-03-24 10:25:00,55.53,55.53,55.3,55.3,40000.0,38.4266,38.4266,38.2674,38.2674,40000.0
2008-03-24 10:30:00,55.3,55.59,55.29,55.58,72200.0,38.2674,38.4681,38.2605,38.4612,72200.0
2008-03-24 10:35:00,55.59,55.77,55.56,55.74,43000.0,38.4681,38.5926,38.4473,38.5719,43000.0
2008-03-24 10:40:00,55.76,55.91,55.7,55.9,35900.0,38.5857,38.6895,38.5442,38.6826,35900.0
2008-03-24 10:45:00,55.9,55.9,55.68,55.69,45400.0,38.6826,38.6826,38.5304,38.5373,45400.0
2008-03-24 10:50:00,55.7,55.72,55.44,55.52,27700.0,38.5442,38.558,38.3643,38.4196,27700.0
2008-03-24 10:55:00,55.47,55.52,55.31,55.38,33500.0,38.385,38.4196,38.2743,38.3228,33500.0
2008-03-24 11:00:00,55.38,55.46,55.34,55.35,60000.0,38.3228,38.3781,38.2951,38.302,60000.0
2008-03-24 11:05:00,55.36,55.4,55.32,55.39,42400.0,38.3089,38.3366,38.2812,38.3297,42400.0
2008-03-24 11:10:00,55.4,55.5,55.36,55.49,35800.0,38.3366,38.4058,38.3089,38.3989,35800.0
2008-03-24 11:15:00,55.48,55.57,55.43,55.54,28200.0,38.392,38.4542,38.3574,38.4335,28200.0
2008-03-24 11:20:00,55.55,55.55,55.48,55.52,33800.0,38.4404,38.4404,38.392,38.4196,33800.0
2008-03-24 11:25:00,55.51,55.72,55.51,55.6,36400.0,38.4127,38.558,38.4127,38.475,36400.0
2008-03-24 11:30:00,55.59,55.64,55.54,55.62,28800.0,38.4681,38.5027,38.4335,38.4888,28800.0
2008-03-24 11:35:00,55.62,55.65,55.6,55.65,28600.0,38.4888,38.5096,38.475,38.5096,28600.0
2008-03-24 11:40:00,55.64,56.0,55.63,55.88,35800.0,38.5027,38.7518,38.4958,38.6688,35800.0
2008-03-24 11:45:00,55.88,56.0,55.76,55.88,27700.0,38.6688,38.7518,38.5857,38.6688,27700.0
2008-03-24 11:50:00,55.87,55.89,55.75,55.8,20000.0,38.6618,38.6757,38.5788,38.6134,20000.0
2008-03-24 11:55:00,55.79,55.83,55.7,55.71,28900.0,38.6065,38.6342,38.5442,38.5511,28900.0
2008-03-24 12:00:00,55.7,55.7,55.57,55.59,29600.0,38.5442,38.5442,38.4542,38.4681,29600.0
2008-03-24 12:05:00,55.58,55.62,55.54,55.54,26600.0,38.4612,38.4888,38.4335,38.4335,26600.0
2008-03-24 12:10:00,55.54,55.55,55.3,55.3,42100.0,38.4335,38.4404,38.2674,38.2674,42100.0
2008-03-24 12:15:00,55.33,55.41,55.32,55.41,48700.0,38.2882,38.3435,38.2812,38.3435,48700.0
2008-03-24 12:20:00,55.4,55.41,55.32,55.34,33400.0,38.3366,38.3435,38.2812,38.2951,33400.0
2008-03-24 12:25:00,55.33,55.54,55.31,55.54,34300.0,38.2882,38.4335,38.2743,38.4335,34300.0
2008-03-24 12:30:00,55.55,55.57,55.49,55.51,21200.0,38.4404,38.4542,38.3989,38.4127,21200.0
2008-03-24 12:35:00,55.52,55.55,55.5,55.5,18700.0,38.4196,38.4404,38.4058,38.4058,18700.0
2008-03-24 12:40:00,55.5,55.57,55.5,55.52,18800.0,38.4058,38.4542,38.4058,38.4196,18800.0
2008-03-24 12:45:00,55.51,55.52,55.5,55.5,23400.0,38.4127,38.4196,38.4058,38.4058,23400.0
2008-03-24 12:50:00,55.51,55.57,55.48,55.48,29300.0,38.4127,38.4542,38.392,38.392,29300.0
2008-03-24 12:55:00,55.51,55.52,55.45,55.46,18900.0,38.4127,38.4196,38.3712,38.3781,18900.0
2008-03-24 13:00:00,55.46,55.52,55.46,55.49,19700.0,38.3781,38.4196,38.3781,38.3989,19700.0
2008-03-24 13:05:00,55.49,55.51,55.47,55.51,17600.0,38.3989,38.4127,38.385,38.4127,17600.0
2008-03-24 13:10:00,55.5,55.53,55.46,55.49,4500.0,38.4058,38.4266,38.3781,38.3989,4500.0
2008-03-24 13:15:00,55.49,55.5,55.46,55.49,12700.0,38.3989,38.4058,38.3781,38.3989,12700.0
2008-03-24 13:20:00,55.49,55.53,55.47,55.5,15100.0,38.3989,38.4266,38.385,38.4058,15100.0
2008-03-24 13:25:00,55.5,55.51,55.48,55.49,13600.0,38.4058,38.4127,38.392,38.3989,13600.0
2008-03-24 13:30:00,55.5,55.53,55.47,55.5,14800.0,38.4058,38.4266,38.385,38.4058,14800.0
2008-03-24 13:35:00,55.49,55.51,55.47,55.5,19500.0,38.3989,38.4127,38.385,38.4058,19500.0
2008-03-24 13:40:00,55.5,55.51,55.43,55.43,26200.0,38.4058,38.4127,38.3574,38.3574,26200.0
2008-03-24 13:45:00,55.45,55.47,55.44,55.47,17700.0,38.3712,38.385,38.3643,38.385,17700.0
2008-03-24 13:50:00,55.47,55.47,55.43,55.45,17200.0,38.385,38.385,38.3574,38.3712,17200.0
2008-03-24 13:55:00,55.45,55.47,55.43,55.47,17100.0,38.3712,38.385,38.3574,38.385,17100.0
2008-03-24 14:00:00,55.47,55.47,55.3,55.34,23600.0,38.385,38.385,38.2674,38.2951,23600.0
2008-03-24 14:05:00,55.34,55.34,55.26,55.31,12000.0,38.2951,38.2951,38.2397,38.2743,12000.0
2008-03-24 14:10:00,55.29,55.45,55.26,55.27,36900.0,38.2605,38.3712,38.2397,38.2466,36900.0
2008-03-24 14:15:00,55.31,55.41,55.27,55.41,19700.0,38.2743,38.3435,38.2466,38.3435,19700.0
2008-03-24 14:20:00,55.41,55.41,55.27,55.29,14800.0,38.3435,38.3435,38.2466,38.2605,14800.0
2008-03-24 14:25:00,55.25,55.3,55.2,55.3,14400.0,38.2328,38.2674,38.1982,38.2674,14400.0
2008-03-24 14:30:00,55.28,55.3,55.2,55.2,21400.0,38.2536,38.2674,38.1982,38.1982,21400.0
2008-03-24 14:35:00,55.22,55.36,55.16,55.31,15000.0,38.212,38.3089,38.1705,38.2743,15000.0
2008-03-24 14:40:00,55.28,55.35,55.22,55.26,13400.0,38.2536,38.302,38.212,38.2397,13400.0
2008-03-24 14:45:00,55.29,55.29,55.0,55.0,18900.0,38.2605,38.2605,38.0598,38.0598,18900.0
2008-03-24 14:50:00,54.99,55.01,54.82,54.9,19500.0,38.0529,38.0667,37.9353,37.9906,19500.0
2008-03-24 14:55:00,54.9,54.92,54.73,54.81,16300.0,37.9906,38.0045,37.873,37.9283,16300.0
2008-03-24 15:00:00,54.78,54.87,54.66,54.73,25600.0,37.9076,37.9699,37.8245,37.873,25600.0
2008-03-24 15:05:00,54.72,54.91,54.65,54.89,33800.0,37.8661,37.9975,37.8176,37.9837,33800.0
2008-03-24 15:10:00,54.88,55.07,54.75,54.8,36300.0,37.9768,38.1083,37.8868,37.9214,36300.0
2008-03-24 15:15:00,54.82,54.87,54.8,54.84,34700.0,37.9353,37.9699,37.9214,37.9491,34700.0
2008-03-24 15:20:00,54.85,54.86,54.76,54.76,19800.0,37.956,37.9629,37.8937,37.8937,19800.0
2008-03-24 15:25:00,54.77,54.93,54.73,54.76,17900.0,37.9007,38.0114,37.873,37.8937,17900.0
2008-03-24 15:30:00,54.75,54.8,54.52,54.61,66400.0,37.8868,37.9214,37.7277,37.7899,66400.0
2008-03-24 15:35:00,54.61,54.76,54.5,54.6,31800.0,37.7899,37.8937,37.7138,37.783,31800.0
2008-03-24 15:40:00,54.63,54.75,54.55,54.55,39700.0,37.8038,37.8868,37.7484,37.7484,39700.0
2008-03-24 15:45:00,54.55,54.56,54.34,54.34,64700.0,37.7484,37.7553,37.6031,37.6031,64700.0
2008-03-24 15:50:00,54.35,54.55,54.27,54.55,49500.0,37.61,37.7484,37.5547,37.7484,49500.0
2008-03-24 15:55:00,54.52,54.55,54.42,54.49,41300.0,37.7277,37.7484,37.6585,37.7069,41300.0
2008-03-25 09:30:00,54.44,54.95,54.33,54.37,25100.0,37.6723,38.0252,37.5962,37.6239,25100.0
2008-03-25 09:35:00,54.38,54.62,54.34,54.54,31600.0,37.6308,37.7969,37.6031,37.7415,31600.0
2008-03-25 09:40:00,54.54,54.61,54.43,54.48,37300.0,37.7415,37.7899,37.6654,37.7,37300.0
2008-03-25 09:45:00,54.5,54.57,54.35,54.4,22900.0,37.7138,37.7623,37.61,37.6446,22900.0
2008-03-25 09:50:00,54.4,54.5,54.1,54.12,22500.0,37.6446,37.7138,37.437,37.4509,22500.0
2008-03-25 09:55:00,54.09,54.2,53.93,53.95,20600.0,37.4301,37.5062,37.3194,37.3332,20600.0
2008-03-25 10:00:00,53.94,53.96,53.58,53.76,44600.0,37.3263,37.3401,37.0772,37.2017,44600.0
2008-03-25 10:05:00,53.76,53.76,53.48,53.64,32700.0,37.2017,37.2017,37.008,37.1187,32700.0
2008-03-25 10:10:00,53.65,53.82,53.51,53.74,34400.0,37.1256,37.2433,37.0287,37.1879,34400.0
2008-03-25 10:15:00,53.71,53.8,53.7,53.76,20300.0,37.1671,37.2294,37.1602,37.2017,20300.0
2008-03-25 10:20:00,53.74,53.85,53.67,53.69,27900.0,37.1879,37.264,37.1395,37.1533,27900.0
2008-03-25 10:25:00,53.69,53.84,53.63,53.71,23000.0,37.1533,37.2571,37.1118,37.1671,23000.0
2008-03-25 10:30:00,53.7,53.83,53.54,53.65,23300.0,37.1602,37.2502,37.0495,37.1256,23300.0
2008-03-25 10:35:00,53.65,53.74,53.64,53.72,18000.0,37.1256,37.1879,37.1187,37.1741,18000.0
2008-03-25 10:40:00,53.71,53.92,53.69,53.88,21300.0,37.1671,37.3125,37.1533,37.2848,21300.0
2008-03-25 10:45:00,53.95,53.98,53.74,53.84,19700.0,37.3332,37.354,37.1879,37.2571,19700.0
2008-03-25 10:50:00,53.84,54.11,53.75,54.02,23900.0,37.2571,37.4439,37.1948,37.3817,23900.0
2008-03-25 10:55:00,53.97,54.07,53.83,54.02,33600.0,37.3471,37.4163,37.2502,37.3817,33600.0
2008-03-25 11:00:00,54.05,54.33,54.02,54.32,33500.0,37.4024,37.5962,37.3817,37.5893,33500.0
2008-03-25 11:05:00,54.32,54.32,54.0,54.0,18500.0,37.5893,37.5893,37.3678,37.3678,18500.0
2008-03-25 11:10:00,54.01,54.15,54.0,54.14,13800.0,37.3747,37.4716,37.3678,37.4647,13800.0
2008-03-25 11:15:00,54.11,54.24,53.9,53.9,17900.0,37.4439,37.5339,37.2986,37.2986,17900.0
2008-03-25 11:20:00,53.92,54.14,53.86,54.12,21300.0,37.3125,37.4647,37.2709,37.4509,21300.0
2008-03-25 11:25:00,54.08,54.28,54.05,54.17,13700.0,37.4232,37.5616,37.4024,37.4855,13700.0
2008-03-25 11:30:00,54.16,54.21,54.04,54.04,14100.0,37.4785,37.5131,37.3955,37.3955,14100.0
2008-03-25 11:35:00,54.06,54.22,54.06,54.19,29400.0,37.4093,37.5201,37.4093,37.4993,29400.0
2008-03-25 11:40:00,54.2,54.29,54.19,54.28,14300.0,37.5062,37.5685,37.4993,37.5616,14300.0
2008-03-25 11:45:00,54.28,54.35,54.1,54.1,13000.0,37.5616,37.61,37.437,37.437,13000.0
2008-03-25 11:50:00,54.1,54.3,54.07,54.21,16500.0,37.437,37.5754,37.4163,37.5131,16500.0
2008-03-25 11:55:00,54.24,54.25,54.04,54.08,14200.0,37.5339,37.5408,37.3955,37.4232,14200.0
2008-03-25 12:00:00,54.08,54.32,54.0,54.32,7700.0,37.4232,37.5893,37.3678,37.5893,7700.0
2008-03-25 12:05:00,54.34,54.6,54.34,54.59,13300.0,37.6031,37.783,37.6031,37.7761,13300.0
2008-03-25 12:10:00,54.61,54.71,54.5,54.59,24500.0,37.7899,37.8591,37.7138,37.7761,24500.0
2008-03-25 12:15:00,54.57,54.75,54.57,54.74,12100.0,37.7623,37.8868,37.7623,37.8799,12100.0
2008-03-25 12:20:00,54.74,54.82,54.61,54.63,16600.0,37.8799,37.9353,37.7899,37.8038,16600.0
2008-03-25 12:25:00,54.64,54.85,54.63,54.84,15600.0,37.8107,37.956,37.8038,37.9491,15600.0
2008-03-25 12:30:00,54.84,54.84,54.7,54.73,11500.0,37.9491,37.9491,37.8522,37.873,11500.0
2008-03-25 12:35:00,54.75,54.81,54.68,54.76,9700.0,37.8868,37.9283,37.8384,37.8937,9700.0
2008-03-25 12:40:00,54.82,54.83,54.65,54.69,11300.0,37.9353,37.9422,37.8176,37.8453,11300.0
2008-03-25 12:45:00,54.68,54.87,54.62,54.86,8600.0,37.8384,37.9699,37.7969,37.9629,8600.0
2008-03-25 12:50:00,54.9,55.08,54.89,55.08,11700.0,37.9906,38.1152,37.9837,38.1152,11700.0
2008-03-25 12:55:00,55.07,55.07,54.75,54.78,14000.0,38.1083,38.1083,37.8868,37.9076,14000.0
2008-03-25 13:00:00,54.75,54.9,54.75,54.8,11400.0,37.8868,37.9906,37.8868,37.9214,11400.0
2008-03-25 13:05:00,54.81,54.88,54.77,54.85,13900.0,37.9283,37.9768,37.9007,37.956,13900.0
2008-03-25 13:10:00,54.87,54.91,54.73,54.85,17500.0,37.9699,37.9975,37.873,37.956,17500.0
2008-03-25 13:15:00,54.86,54.89,54.74,54.74,12700.0,37.9629,37.9837,37.8799,37.8799,12700.0
2008-03-25 13:20:00,54.74,54.83,54.67,54.74,31100.0,37.8799,37.9422,37.8315,37.8799,31100.0
2008-03-25 13:25:00,54.73,54.85,54.7,54.82,20600.0,37.873,37.956,37.8522,37.9353,20600.0
2008-03-25 13:30:00,54.82,55.04,54.78,55.0,31400.0,37.9353,38.0875,37.9076,38.0598,31400.0
2008-03-25 13:35:00,54.99,55.06,54.94,54.99,24900.0,38.0529,38.1013,38.0183,38.0529,24900.0
2008-03-25 13:40:00,54.97,55.04,54.94,55.03,13400.0,38.0391,38.0875,38.0183,38.0806,13400.0
2008-03-25 13:45:00,54.99,55.02,54.92,55.0,18600.0,38.0529,38.0737,38.0045,38.0598,18600.0
2008-03-25 13:50:00,54.98,55.11,54.96,55.09,30100.0,38.046,38.1359,38.0321,38.1221,30100.0
2008-03-25 13:55:00,55.12,55.24,55.11,55.15,16000.0,38.1429,38.2259,38.1359,38.1636,16000.0
2008-03-25 14:00:00,55.13,55.19,55.08,55.16,14500.0,38.1498,38.1913,38.1152,38.1705,14500.0
2008-03-25 14:05:00,55.16,55.21,55.13,55.16,16800.0,38.1705,38.2051,38.1498,38.1705,16800.0
2008-03-25 14:10:00,55.17,55.18,55.13,55.16,13100.0,38.1775,38.1844,38.1498,38.1705,13100.0
2008-03-25 14:15:00,55.17,55.22,55.09,55.11,22700.0,38.1775,38.212,38.1221,38.1359,22700.0
2008-03-25 14:20:00,55.14,55.22,55.08,55.16,19700.0,38.1567,38.212,38.1152,38.1705,19700.0
2008-03-25 14:25:00,55.15,55.16,54.96,54.98,21200.0,38.1636,38.1705,38.0321,38.046,21200.0
2008-03-25 14:30:00,54.99,55.05,54.89,54.94,13200.0,38.0529,38.0944,37.9837,38.0183,13200.0
2008-03-25 14:35:00,54.95,55.08,54.91,54.93,22700.0,38.0252,38.1152,37.9975,38.0114,22700.0
2008-03-25 14:40:00,54.97,55.13,54.86,55.05,39800.0,38.0391,38.1498,37.9629,38.0944,39800.0
2008-03-25 14:45:00,55.07,55.11,54.98,55.08,18400.0,38.1083,38.1359,38.046,38.1152,18400.0
2008-03-25 14:50:00,55.12,55.29,55.11,55.2,21300.0,38.1429,38.2605,38.1359,38.1982,21300.0
2008-03-25 14:55:00,55.21,55.26,55.17,55.2,12900.0,38.2051,38.2397,38.1775,38.1982,12900.0
2008-03-25 15:00:00,55.21,55.25,55.18,55.24,10500.0,38.2051,38.2328,38.1844,38.2259,10500.0
2008-03-25 15:05:00,55.24,55.32,55.12,55.13,25600.0,38.2259,38.2812,38.1429,38.1498,25600.0
2008-03-25 15:10:00,55.12,55.29,55.05,55.18,26500.0,38.1429,38.2605,38.0944,38.1844,26500.0
2008-03-25 15:15:00,55.18,55.18,54.91,54.93,28400.0,38.1844,38.1844,37.9975,38.0114,28400.0
2008-03-25 15:20:00,54.93,55.12,54.93,55.1,24200.0,38.0114,38.1429,38.0114,38.129,24200.0
2008-03-25 15:25:00,55.11,55.11,54.99,55.02,24100.0,38.1359,38.1359,38.0529,38.0737,24100.0
2008-03-25 15:30:00,55.04,55.18,54.97,55.02,26400.0,38.0875,38.1844,38.0391,38.0737,26400.0
2008-03-25 15:35:00,55.02,55.03,54.82,54.85,26100.0,38.0737,38.0806,37.9353,37.956,26100.0
2008-03-25 15:40:00,54.89,54.98,54.69,54.7,30000.0,37.9837,38.046,37.8453,37.8522,30000.0
2008-03-25 15:45:00,54.7,54.77,54.61,54.64,30900.0,37.8522,37.9007,37.7899,37.8107,30900.0
2008-03-25 15:50:00,54.64,54.7,54.55,54.65,52500.0,37.8107,37.8522,37.7484,37.8176,52500.0
2008-03-25 15:55:00,54.63,54.78,54.52,54.57,81700.0,37.8038,37.9076,37.7277,37.7623,81700.0
2008-03-26 09:30:00,54.3,54.6,53.51,53.57,20800.0,37.5754,37.783,37.0287,37.0703,20800.0
2008-03-26 09:35:00,53.64,53.65,53.36,53.52,23300.0,37.1187,37.1256,36.9249,37.0357,23300.0
2008-03-26 09:40:00,53.51,53.78,53.49,53.65,14200.0,37.0287,37.2156,37.0149,37.1256,14200.0
2008-03-26 09:45:00,53.65,53.68,53.01,53.01,36800.0,37.1256,37.1464,36.6827,36.6827,36800.0
2008-03-26 09:50:00,53.01,53.57,53.01,53.48,33500.0,36.6827,37.0703,36.6827,37.008,33500.0
2008-03-26 09:55:00,53.48,53.61,53.46,53.58,22800.0,37.008,37.0979,36.9941,37.0772,22800.0
2008-03-26 10:00:00,53.59,53.8,53.56,53.68,38800.0,37.0841,37.2294,37.0633,37.1464,38800.0
2008-03-26 10:05:00,53.65,53.71,53.5,53.6,21000.0,37.1256,37.1671,37.0218,37.091,21000.0
2008-03-26 10:10:00,53.56,53.61,53.45,53.56,17700.0,37.0633,37.0979,36.9872,37.0633,17700.0
2008-03-26 10:15:00,53.62,53.74,53.33,53.33,16000.0,37.1049,37.1879,36.9042,36.9042,16000.0
2008-03-26 10:20:00,53.4,53.47,53.23,53.47,18000.0,36.9526,37.0011,36.835,37.0011,18000.0
2008-03-26 10:25:00,53.43,53.43,53.17,53.22,26600.0,36.9734,36.9734,36.7935,36.8281,26600.0
2008-03-26 10:30:00,53.19,53.19,53.03,53.09,32200.0,36.8073,36.8073,36.6966,36.7381,32200.0
2008-03-26 10:35:00,53.08,53.23,53.08,53.16,31100.0,36.7312,36.835,36.7312,36.7865,31100.0
2008-03-26 10:40:00,53.17,53.23,53.02,53.05,22700.0,36.7935,36.835,36.6897,36.7104,22700.0
2008-03-26 10:45:00,53.04,53.11,52.97,53.02,39400.0,36.7035,36.7519,36.6551,36.6897,39400.0
2008-03-26 10:50:00,53.01,53.09,53.0,53.09,31900.0,36.6827,36.7381,36.6758,36.7381,31900.0
2008-03-26 10:55:00,53.06,53.17,53.02,53.13,15900.0,36.7173,36.7935,36.6897,36.7658,15900.0
2008-03-26 11:00:00,53.13,53.16,53.01,53.02,36200.0,36.7658,36.7865,36.6827,36.6897,36200.0
2008-03-26 11:05:00,53.03,53.22,53.01,53.17,10800.0,36.6966,36.8281,36.6827,36.7935,10800.0
2008-03-26 11:10:00,53.19,53.22,53.14,53.14,10000.0,36.8073,36.8281,36.7727,36.7727,10000.0
2008-03-26 11:15:00,53.14,53.15,53.08,53.15,16700.0,36.7727,36.7796,36.7312,36.7796,16700.0
2008-03-26 11:20:00,53.12,53.16,53.06,53.13,20800.0,36.7589,36.7865,36.7173,36.7658,20800.0
2008-03-26 11:25:00,53.11,53.2,53.08,53.18,14000.0,36.7519,36.8142,36.7312,36.8004,14000.0
2008-03-26 11:30:00,53.15,53.3,53.15,53.27,10600.0,36.7796,36.8834,36.7796,36.8627,10600.0
2008-03-26 11:35:00,53.26,53.26,53.15,53.18,6300.0,36.8557,36.8557,36.7796,36.8004,6300.0
2008-03-26 11:40:00,53.18,53.24,53.01,53.04,17300.0,36.8004,36.8419,36.6827,36.7035,17300.0
2008-03-26 11:45:00,53.04,53.2,53.04,53.16,2700.0,36.7035,36.8142,36.7035,36.7865,2700.0
2008-03-26 11:50:00,53.15,53.29,53.11,53.29,9000.0,36.7796,36.8765,36.7519,36.8765,9000.0
2008-03-26 11:55:00,53.26,53.36,53.22,53.25,6300.0,36.8557,36.9249,36.8281,36.8488,6300.0
2008-03-26 12:00:00,53.24,53.28,53.21,53.22,9200.0,36.8419,36.8696,36.8211,36.8281,9200.0
2008-03-26 12:05:00,53.23,53.33,53.22,53.31,10000.0,36.835,36.9042,36.8281,36.8903,10000.0
2008-03-26 12:10:00,53.31,53.35,53.2,53.21,9800.0,36.8903,36.918,36.8142,36.8211,9800.0
2008-03-26 12:15:00,53.2,53.25,53.15,53.25,10500.0,36.8142,36.8488,36.7796,36.8488,10500.0
2008-03-26 12:20:00,53.28,53.28,53.2,53.22,10800.0,36.8696,36.8696,36.8142,36.8281,10800.0
2008-03-26 12:25:00,53.21,53.34,53.19,53.25,13600.0,36.8211,36.9111,36.8073,36.8488,13600.0
2008-03-26 12:30:00,53.27,53.29,53.21,53.21,6100.0,36.8627,36.8765,36.8211,36.8211,6100.0
2008-03-26 12:35:00,53.23,53.24,53.17,53.19,9300.0,36.835,36.8419,36.7935,36.8073,9300.0
2008-03-26 12:40:00,53.22,53.22,52.97,53.04,14500.0,36.8281,36.8281,36.6551,36.7035,14500.0
2008-03-26 12:45:00,53.03,53.06,52.94,53.01,9300.0,36.6966,36.7173,36.6343,36.6827,9300.0
2008-03-26 12:50:00,52.98,53.01,52.75,52.77,16900.0,36.662,36.6827,36.5028,36.5167,16900.0
2008-03-26 12:55:00,52.77,52.9,52.76,52.86,6000.0,36.5167,36.6066,36.5097,36.5789,6000.0
2008-03-26 13:00:00,52.86,52.99,52.86,52.97,17100.0,36.5789,36.6689,36.5789,36.6551,17100.0
2008-03-26 13:05:00,52.97,53.0,52.85,52.9,12700.0,36.6551,36.6758,36.572,36.6066,12700.0
2008-03-26 13:10:00,52.93,52.93,52.87,52.93,10800.0,36.6274,36.6274,36.5859,36.6274,10800.0
2008-03-26 13:15:00,52.92,52.95,52.9,52.92,7300.0,36.6205,36.6412,36.6066,36.6205,7300.0
2008-03-26 13:20:00,52.93,52.94,52.85,52.86,11600.0,36.6274,36.6343,36.572,36.5789,11600.0
2008-03-26 13:25:00,52.85,52.87,52.78,52.78,18900.0,36.572,36.5859,36.5236,36.5236,18900.0
2008-03-26 13:30:00,52.79,52.79,52.7,52.73,12500.0,36.5305,36.5305,36.4682,36.489,12500.0
2008-03-26 13:35:00,52.73,52.82,52.72,52.79,10000.0,36.489,36.5513,36.4821,36.5305,10000.0
2008-03-26 13:40:00,52.78,52.84,52.67,52.83,13200.0,36.5236,36.5651,36.4475,36.5582,13200.0
2008-03-26 13:45:00,52.83,52.93,52.82,52.89,16400.0,36.5582,36.6274,36.5513,36.5997,16400.0
2008-03-26 13:50:00,52.9,52.97,52.89,52.95,33000.0,36.6066,36.6551,36.5997,36.6412,33000.0
2008-03-26 13:55:00,52.98,52.99,52.93,52.94,10300.0,36.662,36.6689,36.6274,36.6343,10300.0
2008-03-26 14:00:00,52.95,52.95,52.83,52.87,31200.0,36.6412,36.6412,36.5582,36.5859,31200.0
2008-03-26 14:05:00,52.87,53.07,52.86,53.07,19600.0,36.5859,36.7243,36.5789,36.7243,19600.0
2008-03-26 14:10:00,53.08,53.2,53.04,53.16,11400.0,36.7312,36.8142,36.7035,36.7865,11400.0
2008-03-26 14:15:00,53.15,53.18,53.1,53.17,13700.0,36.7796,36.8004,36.745,36.7935,13700.0
2008-03-26 14:20:00,53.18,53.2,53.05,53.13,21800.0,36.8004,36.8142,36.7104,36.7658,21800.0
2008-03-26 14:25:00,53.14,53.25,53.05,53.2,16900.0,36.7727,36.8488,36.7104,36.8142,16900.0
2008-03-26 14:30:00,53.2,53.37,53.16,53.35,16600.0,36.8142,36.9319,36.7865,36.918,16600.0
2008-03-26 14:35:00,53.36,53.43,53.35,53.37,16200.0,36.9249,36.9734,36.918,36.9319,16200.0
2008-03-26 14:40:00,53.36,53.36,53.18,53.19,21300.0,36.9249,36.9249,36.8004,36.8073,21300.0
2008-03-26 14:45:00,53.18,53.25,53.18,53.21,21200.0,36.8004,36.8488,36.8004,36.8211,21200.0
2008-03-26 14:50:00,53.23,53.33,53.2,53.22,28600.0,36.835,36.9042,36.8142,36.8281,28600.0
2008-03-26 14:55:00,53.23,53.62,53.19,53.62,35600.0,36.835,37.1049,36.8073,37.1049,35600.0
2008-03-26 15:00:00,53.67,53.7,53.48,53.52,41500.0,37.1395,37.1602,37.008,37.0357,41500.0
2008-03-26 15:05:00,53.48,53.57,53.45,53.55,49100.0,37.008,37.0703,36.9872,37.0564,49100.0
2008-03-26 15:10:00,53.54,53.56,53.26,53.27,48200.0,37.0495,37.0633,36.8557,36.8627,48200.0
2008-03-26 15:15:00,53.27,53.36,53.19,53.24,34600.0,36.8627,36.9249,36.8073,36.8419,34600.0
2008-03-26 15:20:00,53.25,53.27,53.09,53.16,30800.0,36.8488,36.8627,36.7381,36.7865,30800.0
2008-03-26 15:25:00,53.16,53.2,53.0,53.03,23600.0,36.7865,36.8142,36.6758,36.6966,23600.0
2008-03-26 15:30:00,53.03,53.25,53.02,53.14,30300.0,36.6966,36.8488,36.6897,36.7727,30300.0
2008-03-26 15:35:00,53.17,53.18,53.1,53.11,33000.0,36.7935,36.8004,36.745,36.7519,33000.0
2008-03-26 15:40:00,53.11,53.11,52.9,52.95,41600.0,36.7519,36.7519,36.6066,36.6412,41600.0
2008-03-26 15:45:00,52.95,53.03,52.91,52.93,44500.0,36.6412,36.6966,36.6135,36.6274,44500.0
2008-03-26 15:50:00,52.96,53.01,52.87,52.91,56100.0,36.6481,36.6827,36.5859,36.6135,56100.0
2008-03-26 15:55:00,52.91,52.95,52.84,52.84,86100.0,36.6135,36.6412,36.5651,36.5651,86100.0
2008-03-27 09:30:00,53.48,53.48,53.05,53.05,20400.0,37.008,37.008,36.7104,36.7104,20400.0
2008-03-27 09:35:00,53.05,53.07,52.75,52.85,16000.0,36.7104,36.7243,36.5028,36.572,16000.0
2008-03-27 09:40:00,52.83,53.39,52.83,53.28,14300.0,36.5582,36.9457,36.5582,36.8696,14300.0
2008-03-27 09:45:00,53.24,53.45,53.08,53.37,17400.0,36.8419,36.9872,36.7312,36.9319,17400.0
2008-03-27 09:50:00,53.37,53.37,52.86,53.0,23700.0,36.9319,36.9319,36.5789,36.6758,23700.0
2008-03-27 09:55:00,52.98,53.11,52.85,52.85,33000.0,36.662,36.7519,36.572,36.572,33000.0
2008-03-27 10:00:00,52.85,52.86,52.7,52.72,19400.0,36.572,36.5789,36.4682,36.4821,19400.0
2008-03-27 10:05:00,52.7,52.8,52.52,52.52,24000.0,36.4682,36.5374,36.3437,36.3437,24000.0
2008-03-27 10:10:00,52.5,52.51,52.37,52.43,23700.0,36.3298,36.3367,36.2399,36.2814,23700.0
2008-03-27 10:15:00,52.43,52.45,52.1,52.1,37500.0,36.2814,36.2952,36.053,36.053,37500.0
2008-03-27 10:20:00,52.09,52.19,51.86,51.99,27200.0,36.0461,36.1153,35.8869,35.9769,27200.0
2008-03-27 10:25:00,51.98,52.06,51.76,51.82,20200.0,35.97,36.0253,35.8177,35.8593,20200.0
2008-03-27 10:30:00,51.8,51.84,51.59,51.73,32300.0,35.8454,35.8731,35.7001,35.797,32300.0
2008-03-27 10:35:00,51.79,51.85,51.65,51.78,24300.0,35.8385,35.88,35.7416,35.8316,24300.0
2008-03-27 10:40:00,51.78,51.92,51.7,51.86,35500.0,35.8316,35.9285,35.7762,35.8869,35500.0
2008-03-27 10:45:00,51.87,51.92,51.71,51.73,18100.0,35.8939,35.9285,35.7831,35.797,18100.0
2008-03-27 10:50:00,51.71,51.97,51.7,51.93,20000.0,35.7831,35.9631,35.7762,35.9354,20000.0
2008-03-27 10:55:00,51.92,51.98,51.82,51.9,14700.0,35.9285,35.97,35.8593,35.9146,14700.0
2008-03-27 11:00:00,51.91,52.04,51.86,51.92,28100.0,35.9215,36.0115,35.8869,35.9285,28100.0
2008-03-27 11:05:00,51.87,51.93,51.8,51.88,11500.0,35.8939,35.9354,35.8454,35.9008,11500.0
2008-03-27 11:10:00,51.84,51.89,51.65,51.65,12900.0,35.8731,35.9077,35.7416,35.7416,12900.0
2008-03-27 11:15:00,51.62,52.0,51.62,51.97,8600.0,35.7209,35.9838,35.7209,35.9631,8600.0
2008-03-27 11:20:00,51.94,52.06,51.83,51.89,36300.0,35.9423,36.0253,35.8662,35.9077,36300.0
2008-03-27 11:25:00,51.9,52.03,51.86,51.92,12900.0,35.9146,36.0046,35.8869,35.9285,12900.0
2008-03-27 11:30:00,51.92,51.96,51.83,51.91,27000.0,35.9285,35.9561,35.8662,35.9215,27000.0
2008-03-27 11:35:00,51.93,52.1,51.89,52.1,10800.0,35.9354,36.053,35.9077,36.053,10800.0
2008-03-27 11:40:00,52.1,52.12,52.0,52.04,31100.0,36.053,36.0669,35.9838,36.0115,31100.0
2008-03-27 11:45:00,52.04,52.08,51.96,52.01,18600.0,36.0115,36.0392,35.9561,35.9907,18600.0
2008-03-27 11:50:00,52.02,52.03,51.96,51.99,22000.0,35.9977,36.0046,35.9561,35.9769,22000.0
2008-03-27 11:55:00,52.01,52.03,51.96,52.03,20200.0,35.9907,36.0046,35.9561,36.0046,20200.0
2008-03-27 12:00:00,52.02,52.03,51.95,52.03,29800.0,35.9977,36.0046,35.9492,36.0046,29800.0
2008-03-27 12:05:00,52.01,52.05,52.0,52.04,19200.0,35.9907,36.0184,35.9838,36.0115,19200.0
2008-03-27 12:10:00,52.05,52.3,52.01,52.3,25400.0,36.0184,36.1914,35.9907,36.1914,25400.0
2008-03-27 12:15:00,52.31,52.42,52.24,52.42,24000.0,36.1983,36.2745,36.1499,36.2745,24000.0
2008-03-27 12:20:00,52.44,52.57,52.44,52.5,21500.0,36.2883,36.3783,36.2883,36.3298,21500.0
2008-03-27 12:25:00,52.5,52.62,52.49,52.62,11900.0,36.3298,36.4129,36.3229,36.4129,11900.0
2008-03-27 12:30:00,52.61,52.79,52.61,52.7,20700.0,36.4059,36.5305,36.4059,36.4682,20700.0
2008-03-27 12:35:00,52.72,52.75,52.65,52.66,11100.0,36.4821,36.5028,36.4336,36.4405,11100.0
2008-03-27 12:40:00,52.66,52.78,52.6,52.71,8700.0,36.4405,36.5236,36.399,36.4751,8700.0
2008-03-27 12:45:00,52.74,52.78,52.64,52.64,12100.0,36.4959,36.5236,36.4267,36.4267,12100.0
2008-03-27 12:50:00,52.64,52.67,52.61,52.66,13200.0,36.4267,36.4475,36.4059,36.4405,13200.0
2008-03-27 12:55:00,52.66,52.68,52.51,52.51,18400.0,36.4405,36.4544,36.3367,36.3367,18400.0
2008-03-27 13:00:00,52.5,52.51,52.44,52.49,8900.0,36.3298,36.3367,36.2883,36.3229,8900.0
2008-03-27 13:05:00,52.49,52.67,52.49,52.65,7000.0,36.3229,36.4475,36.3229,36.4336,7000.0
2008-03-27 13:10:00,52.65,52.73,52.61,52.73,5300.0,36.4336,36.489,36.4059,36.489,5300.0
2008-03-27 13:15:00,52.74,52.87,52.62,52.62,6700.0,36.4959,36.5859,36.4129,36.4129,6700.0
2008-03-27 13:20:00,52.64,52.65,52.49,52.55,10100.0,36.4267,36.4336,36.3229,36.3644,10100.0
2008-03-27 13:25:00,52.57,52.58,52.53,52.53,6600.0,36.3783,36.3852,36.3506,36.3506,6600.0
2008-03-27 13:30:00,52.54,52.54,52.22,52.24,12400.0,36.3575,36.3575,36.1361,36.1499,12400.0
2008-03-27 13:35:00,52.26,52.32,52.11,52.28,11000.0,36.1637,36.2053,36.0599,36.1776,11000.0
2008-03-27 13:40:00,52.29,52.31,52.06,52.21,13000.0,36.1845,36.1983,36.0253,36.1291,13000.0
2008-03-27 13:45:00,52.22,52.25,52.14,52.25,5100.0,36.1361,36.1568,36.0807,36.1568,5100.0
2008-03-27 13:50:00,52.2,52.22,52.11,52.22,6800.0,36.1222,36.1361,36.0599,36.1361,6800.0
2008-03-27 13:55:00,52.2,52.27,52.17,52.23,7600.0,36.1222,36.1707,36.1015,36.143,7600.0
2008-03-27 14:00:00,52.2,52.25,52.03,52.09,18400.0,36.1222,36.1568,36.0046,36.0461,18400.0
2008-03-27 14:05:00,52.04,52.26,52.0,52.23,8300.0,36.0115,36.1637,35.9838,36.143,8300.0
2008-03-27 14:10:00,52.22,52.36,52.18,52.18,6700.0,36.1361,36.2329,36.1084,36.1084,6700.0
2008-03-27 14:15:00,52.2,52.28,52.08,52.2,12200.0,36.1222,36.1776,36.0392,36.1222,12200.0
2008-03-27 14:20:00,52.15,52.3,52.09,52.28,24400.0,36.0876,36.1914,36.0461,36.1776,24400.0
2008-03-27 14:25:00,52.3,52.47,52.29,52.4,13900.0,36.1914,36.3091,36.1845,36.2606,13900.0
2008-03-27 14:30:00,52.4,52.53,52.4,52.46,7400.0,36.2606,36.3506,36.2606,36.3021,7400.0
2008-03-27 14:35:00,52.46,52.71,52.46,52.6,20800.0,36.3021,36.4751,36.3021,36.399,20800.0
2008-03-27 14:40:00,52.59,52.73,52.49,52.51,12200.0,36.3921,36.489,36.3229,36.3367,12200.0
2008-03-27 14:45:00,52.5,52.71,52.47,52.71,8400.0,36.3298,36.4751,36.3091,36.4751,8400.0
2008-03-27 14:50:00,52.69,52.86,52.5,52.51,8900.0,36.4613,36.5789,36.3298,36.3367,8900.0
2008-03-27 14:55:00,52.52,52.56,52.26,52.3,13400.0,36.3437,36.3713,36.1637,36.1914,13400.0
2008-03-27 15:00:00,52.32,52.5,52.28,52.49,14300.0,36.2053,36.3298,36.1776,36.3229,14300.0
2008-03-27 15:05:00,52.46,52.5,52.33,52.37,16000.0,36.3021,36.3298,36.2122,36.2399,16000.0
2008-03-27 15:10:00,52.36,52.51,52.3,52.48,25000.0,36.2329,36.3367,36.1914,36.316,25000.0
2008-03-27 15:15:00,52.46,52.46,52.27,52.37,11400.0,36.3021,36.3021,36.1707,36.2399,11400.0
2008-03-27 15:20:00,52.36,52.37,52.09,52.13,18700.0,36.2329,36.2399,36.0461,36.0738,18700.0
2008-03-27 15:25:00,52.12,52.33,52.12,52.21,18500.0,36.0669,36.2122,36.0669,36.1291,18500.0
2008-03-27 15:30:00,52.17,52.27,52.06,52.06,16400.0,36.1015,36.1707,36.0253,36.0253,16400.0
2008-03-27 15:35:00,52.05,52.08,51.77,51.81,17800.0,36.0184,36.0392,35.8247,35.8523,17800.0
2008-03-27 15:40:00,51.79,51.98,51.75,51.9,23800.0,35.8385,35.97,35.8108,35.9146,23800.0
2008-03-27 15:45:00,51.87,51.99,51.78,51.78,22100.0,35.8939,35.9769,35.8316,35.8316,22100.0
2008-03-27 15:50:00,51.77,51.8,51.57,51.77,38700.0,35.8247,35.8454,35.6863,35.8247,38700.0
2008-03-27 15:55:00,51.77,51.78,51.58,51.63,46200.0,35.8247,35.8316,35.6932,35.7278,46200.0
2008-03-28 09:30:00,51.76,52.22,51.63,52.15,14600.0,35.8177,36.1361,35.7278,36.0876,14600.0
2008-03-28 09:35:00,52.15,52.21,52.08,52.19,12000.0,36.0876,36.1291,36.0392,36.1153,12000.0
2008-03-28 09:40:00,52.19,52.19,51.71,51.82,27100.0,36.1153,36.1153,35.7831,35.8593,27100.0
2008-03-28 09:45:00,51.78,52.01,51.66,51.85,16100.0,35.8316,35.9907,35.7485,35.88,16100.0
2008-03-28 09:50:00,51.89,52.29,51.89,51.99,15900.0,35.9077,36.1845,35.9077,35.9769,15900.0
2008-03-28 09:55:00,52.0,52.05,51.63,51.64,23600.0,35.9838,36.0184,35.7278,35.7347,23600.0
2008-03-28 10:00:00,51.63,52.14,51.63,51.99,15200.0,35.7278,36.0807,35.7278,35.9769,15200.0
2008-03-28 10:05:00,51.97,52.15,51.97,52.09,11900.0,35.9631,36.0876,35.9631,36.0461,11900.0
2008-03-28 10:10:00,52.07,52.14,51.84,51.84,15700.0,36.0323,36.0807,35.8731,35.8731,15700.0
2008-03-28 10:15:00,51.84,51.84,51.7,51.73,12000.0,35.8731,35.8731,35.7762,35.797,12000.0
2008-03-28 10:20:00,51.73,51.79,51.67,51.79,19500.0,35.797,35.8385,35.7555,35.8385,19500.0
2008-03-28 10:25:00,51.77,51.8,51.52,51.61,31400.0,35.8247,35.8454,35.6517,35.7139,31400.0
2008-03-28 10:30:00,51.61,51.65,51.5,51.56,18700.0,35.7139,35.7416,35.6378,35.6793,18700.0
2008-03-28 10:35:00,51.58,51.58,51.36,51.36,16400.0,35.6932,35.6932,35.5409,35.5409,16400.0
2008-03-28 10:40:00,51.36,51.39,51.28,51.3,29900.0,35.5409,35.5617,35.4856,35.4994,29900.0
2008-03-28 10:45:00,51.3,51.4,51.26,51.26,13300.0,35.4994,35.5686,35.4717,35.4717,13300.0
2008-03-28 10:50:00,51.29,51.3,51.19,51.24,14500.0,35.4925,35.4994,35.4233,35.4579,14500.0
2008-03-28 10:55:00,51.25,51.25,51.12,51.16,9900.0,35.4648,35.4648,35.3749,35.4025,9900.0
2008-03-28 11:00:00,51.18,51.2,51.11,51.11,21100.0,35.4164,35.4302,35.3679,35.3679,21100.0
2008-03-28 11:05:00,51.13,51.24,51.06,51.06,22400.0,35.3818,35.4579,35.3333,35.3333,22400.0
2008-03-28 11:10:00,51.06,51.14,51.0,51.14,9500.0,35.3333,35.3887,35.2918,35.3887,9500.0
2008-03-28 11:15:00,51.17,51.17,51.06,51.06,10300.0,35.4095,35.4095,35.3333,35.3333,10300.0
2008-03-28 11:20:00,51.07,51.33,51.07,51.21,16700.0,35.3403,35.5202,35.3403,35.4371,16700.0
2008-03-28 11:25:00,51.22,51.3,51.21,51.3,5200.0,35.4441,35.4994,35.4371,35.4994,5200.0
2008-03-28 11:30:00,51.3,51.39,51.28,51.37,10800.0,35.4994,35.5617,35.4856,35.5479,10800.0
2008-03-28 11:35:00,51.38,51.43,51.33,51.35,10400.0,35.5548,35.5894,35.5202,35.534,10400.0
2008-03-28 11:40:00,51.35,51.35,51.29,51.33,9000.0,35.534,35.534,35.4925,35.5202,9000.0
2008-03-28 11:45:00,51.35,51.41,51.32,51.33,6900.0,35.534,35.5755,35.5133,35.5202,6900.0
2008-03-28 11:50:00,51.35,51.7,51.35,51.7,26900.0,35.534,35.7762,35.534,35.7762,26900.0
2008-03-28 11:55:00,51.69,51.81,51.66,51.75,15000.0,35.7693,35.8523,35.7485,35.8108,15000.0
2008-03-28 12:00:00,51.74,51.74,51.59,51.61,7200.0,35.8039,35.8039,35.7001,35.7139,7200.0
2008-03-28 12:05:00,51.59,51.59,51.3,51.33,19300.0,35.7001,35.7001,35.4994,35.5202,19300.0
2008-03-28 12:10:00,51.33,51.35,51.25,51.3,14500.0,35.5202,35.534,35.4648,35.4994,14500.0
2008-03-28 12:15:00,51.31,51.31,51.2,51.22,7500.0,35.5063,35.5063,35.4302,35.4441,7500.0
2008-03-28 12:20:00,51.24,51.46,51.24,51.44,8000.0,35.4579,35.6101,35.4579,35.5963,8000.0
2008-03-28 12:25:00,51.44,51.52,51.4,51.49,5500.0,35.5963,35.6517,35.5686,35.6309,5500.0
2008-03-28 12:30:00,51.5,51.51,51.42,51.48,6100.0,35.6378,35.6447,35.5825,35.624,6100.0
2008-03-28 12:35:00,51.49,51.51,51.42,51.44,9300.0,35.6309,35.6447,35.5825,35.5963,9300.0
2008-03-28 12:40:00,51.45,51.57,51.37,51.37,7600.0,35.6032,35.6863,35.5479,35.5479,7600.0
2008-03-28 12:45:00,51.35,51.37,51.29,51.35,4700.0,35.534,35.5479,35.4925,35.534,4700.0
2008-03-28 12:50:00,51.32,51.49,51.32,51.43,3300.0,35.5133,35.6309,35.5133,35.5894,3300.0
2008-03-28 12:55:00,51.41,51.47,51.41,51.42,3200.0,35.5755,35.6171,35.5755,35.5825,3200.0
2008-03-28 13:00:00,51.44,51.65,51.44,51.6,7500.0,35.5963,35.7416,35.5963,35.707,7500.0
2008-03-28 13:05:00,51.62,51.62,51.45,51.45,6000.0,35.7209,35.7209,35.6032,35.6032,6000.0
2008-03-28 13:10:00,51.48,51.52,51.45,51.5,2000.0,35.624,35.6517,35.6032,35.6378,2000.0
2008-03-28 13:15:00,51.48,51.52,51.45,51.47,3600.0,35.624,35.6517,35.6032,35.6171,3600.0
2008-03-28 13:20:00,51.5,51.5,51.41,51.46,6300.0,35.6378,35.6378,35.5755,35.6101,6300.0
2008-03-28 13:25:00,51.46,51.49,51.45,51.48,4600.0,35.6101,35.6309,35.6032,35.624,4600.0
2008-03-28 13:30:00,51.5,51.54,51.42,51.43,7600.0,35.6378,35.6655,35.5825,35.5894,7600.0
2008-03-28 13:35:00,51.42,51.51,51.42,51.48,9600.0,35.5825,35.6447,35.5825,35.624,9600.0
2008-03-28 13:40:00,51.47,51.5,51.25,51.26,15900.0,35.6171,35.6378,35.4648,35.4717,15900.0
2008-03-28 13:45:00,51.3,51.41,51.3,51.39,5000.0,35.4994,35.5755,35.4994,35.5617,5000.0
2008-03-28 13:50:00,51.37,51.37,51.23,51.24,8500.0,35.5479,35.5479,35.451,35.4579,8500.0
2008-03-28 13:55:00,51.25,51.34,51.24,51.31,6100.0,35.4648,35.5271,35.4579,35.5063,6100.0
2008-03-28 14:00:00,51.3,51.35,51.3,51.35,9500.0,35.4994,35.534,35.4994,35.534,9500.0
2008-03-28 14:05:00,51.36,51.48,51.28,51.31,21500.0,35.5409,35.624,35.4856,35.5063,21500.0
2008-03-28 14:10:00,51.31,51.32,51.23,51.26,10000.0,35.5063,35.5133,35.451,35.4717,10000.0
2008-03-28 14:15:00,51.26,51.38,51.22,51.22,10500.0,35.4717,35.5548,35.4441,35.4441,10500.0
2008-03-28 14:20:00,51.22,51.27,51.17,51.24,8300.0,35.4441,35.4787,35.4095,35.4579,8300.0
2008-03-28 14:25:00,51.19,51.2,51.04,51.07,17500.0,35.4233,35.4302,35.3195,35.3403,17500.0
2008-03-28 14:30:00,51.08,51.09,51.0,51.05,14400.0,35.3472,35.3541,35.2918,35.3264,14400.0
2008-03-28 14:35:00,51.05,51.05,50.96,50.98,6400.0,35.3264,35.3264,35.2641,35.278,6400.0
2008-03-28 14:40:00,50.99,51.0,50.9,50.91,11500.0,35.2849,35.2918,35.2226,35.2295,11500.0
2008-03-28 14:45:00,50.9,50.91,50.81,50.85,16200.0,35.2226,35.2295,35.1603,35.188,16200.0
2008-03-28 14:50:00,50.86,50.88,50.74,50.74,12000.0,35.1949,35.2088,35.1119,35.1119,12000.0
2008-03-28 14:55:00,50.74,50.92,50.7,50.92,10200.0,35.1119,35.2365,35.0842,35.2365,10200.0
2008-03-28 15:00:00,50.9,50.94,50.84,50.9,10500.0,35.2226,35.2503,35.1811,35.2226,10500.0
2008-03-28 15:05:00,50.88,50.88,50.73,50.81,18600.0,35.2088,35.2088,35.105,35.1603,18600.0
2008-03-28 15:10:00,50.82,50.84,50.72,50.74,15900.0,35.1673,35.1811,35.0981,35.1119,15900.0
2008-03-28 15:15:00,50.71,50.71,50.56,50.65,20200.0,35.0911,35.0911,34.9873,35.0496,20200.0
2008-03-28 15:20:00,50.65,50.79,50.64,50.64,24500.0,35.0496,35.1465,35.0427,35.0427,24500.0
2008-03-28 15:25:00,50.64,50.78,50.6,50.74,21400.0,35.0427,35.1396,35.015,35.1119,21400.0
2008-03-28 15:30:00,50.75,50.75,50.59,50.65,21000.0,35.1188,35.1188,35.0081,35.0496,21000.0
2008-03-28 15:35:00,50.67,50.79,50.61,50.61,17900.0,35.0635,35.1465,35.0219,35.0219,17900.0
2008-03-28 15:40:00,50.61,50.72,50.59,50.7,25600.0,35.0219,35.0981,35.0081,35.0842,25600.0
2008-03-28 15:45:00,50.71,50.71,50.44,50.58,19700.0,35.0911,35.0911,34.9043,35.0012,19700.0
2008-03-28 15:50:00,50.57,50.65,50.56,50.59,32700.0,34.9943,35.0496,34.9873,35.0081,32700.0
2008-03-28 15:55:00,50.57,50.6,50.4,50.45,57700.0,34.9943,35.015,34.8766,34.9112,57700.0
2008-03-31 09:30:00,50.45,50.75,50.45,50.58,22600.0,34.9112,35.1188,34.9112,35.0012,22600.0
2008-03-31 09:35:00,50.58,51.14,50.5,50.89,43900.0,35.0012,35.3887,34.9458,35.2157,43900.0
2008-03-31 09:40:00,50.9,51.35,50.85,51.13,47700.0,35.2226,35.534,35.188,35.3818,47700.0
2008-03-31 09:45:00,51.12,51.23,51.0,51.05,72600.0,35.3749,35.451,35.2918,35.3264,72600.0
2008-03-31 09:50:00,51.06,51.14,50.87,51.14,17200.0,35.3333,35.3887,35.2019,35.3887,17200.0
2008-03-31 09:55:00,51.09,51.22,51.05,51.07,10700.0,35.3541,35.4441,35.3264,35.3403,10700.0
2008-03-31 10:00:00,51.06,51.09,50.85,50.85,9500.0,35.3333,35.3541,35.188,35.188,9500.0
2008-03-31 10:05:00,50.88,51.0,50.78,50.89,17400.0,35.2088,35.2918,35.1396,35.2157,17400.0
2008-03-31 10:10:00,50.89,50.93,50.78,50.9,13000.0,35.2157,35.2434,35.1396,35.2226,13000.0
2008-03-31 10:15:00,50.9,50.98,50.79,50.88,29500.0,35.2226,35.278,35.1465,35.2088,29500.0
2008-03-31 10:20:00,50.9,50.96,50.7,50.72,25900.0,35.2226,35.2641,35.0842,35.0981,25900.0
2008-03-31 10:25:00,50.75,50.77,50.65,50.68,10300.0,35.1188,35.1327,35.0496,35.0704,10300.0
2008-03-31 10:30:00,50.68,50.79,50.68,50.74,13700.0,35.0704,35.1465,35.0704,35.1119,13700.0
2008-03-31 10:35:00,50.74,50.87,50.69,50.77,22900.0,35.1119,35.2019,35.0773,35.1327,22900.0
2008-03-31 10:40:00,50.77,50.79,50.65,50.76,25200.0,35.1327,35.1465,35.0496,35.1257,25200.0
2008-03-31 10:45:00,50.72,50.75,50.65,50.69,16700.0,35.0981,35.1188,35.0496,35.0773,16700.0
2008-03-31 10:50:00,50.69,50.83,50.67,50.75,13800.0,35.0773,35.1742,35.0635,35.1188,13800.0
2008-03-31 10:55:00,50.75,50.94,50.74,50.91,25400.0,35.1188,35.2503,35.1119,35.2295,25400.0
2008-03-31 11:00:00,50.91,50.94,50.73,50.73,28000.0,35.2295,35.2503,35.105,35.105,28000.0
2008-03-31 11:05:00,50.73,50.89,50.72,50.87,23500.0,35.105,35.2157,35.0981,35.2019,23500.0
2008-03-31 11:10:00,50.87,50.88,50.76,50.77,47900.0,35.2019,35.2088,35.1257,35.1327,47900.0
2008-03-31 11:15:00,50.76,50.79,50.65,50.75,15400.0,35.1257,35.1465,35.0496,35.1188,15400.0
2008-03-31 11:20:00,50.77,50.79,50.7,50.7,10500.0,35.1327,35.1465,35.0842,35.0842,10500.0
2008-03-31 11:25:00,50.69,50.92,50.69,50.89,22100.0,35.0773,35.2365,35.0773,35.2157,22100.0
2008-03-31 11:30:00,50.88,50.99,50.86,50.96,13600.0,35.2088,35.2849,35.1949,35.2641,13600.0
2008-03-31 11:35:00,50.95,51.13,50.92,51.1,17600.0,35.2572,35.3818,35.2365,35.361,17600.0
2008-03-31 11:40:00,51.14,51.34,51.11,51.32,13500.0,35.3887,35.5271,35.3679,35.5133,13500.0
2008-03-31 11:45:00,51.32,51.49,51.3,51.43,16400.0,35.5133,35.6309,35.4994,35.5894,16400.0
2008-03-31 11:50:00,51.44,51.61,51.43,51.6,21300.0,35.5963,35.7139,35.5894,35.707,21300.0
2008-03-31 11:55:00,51.58,51.61,51.42,51.54,20200.0,35.6932,35.7139,35.5825,35.6655,20200.0
2008-03-31 12:00:00,51.55,51.66,51.54,51.6,28100.0,35.6724,35.7485,35.6655,35.707,28100.0
2008-03-31 12:05:00,51.6,51.61,51.55,51.58,22500.0,35.707,35.7139,35.6724,35.6932,22500.0
2008-03-31 12:10:00,51.58,51.6,51.55,51.6,36100.0,35.6932,35.707,35.6724,35.707,36100.0
2008-03-31 12:15:00,51.59,51.6,51.5,51.6,26900.0,35.7001,35.707,35.6378,35.707,26900.0
2008-03-31 12:20:00,51.59,51.59,51.5,51.56,23600.0,35.7001,35.7001,35.6378,35.6793,23600.0
2008-03-31 12:25:00,51.56,51.75,51.5,51.72,16500.0,35.6793,35.8108,35.6378,35.7901,16500.0
2008-03-31 12:30:00,51.71,51.89,51.64,51.82,16000.0,35.7831,35.9077,35.7347,35.8593,16000.0
2008-03-31 12:35:00,51.83,51.93,51.82,51.87,23600.0,35.8662,35.9354,35.8593,35.8939,23600.0
2008-03-31 12:40:00,51.86,51.87,51.77,51.86,31600.0,35.8869,35.8939,35.8247,35.8869,31600.0
2008-03-31 12:45:00,51.86,51.99,51.84,51.99,19700.0,35.8869,35.9769,35.8731,35.9769,19700.0
2008-03-31 12:50:00,51.98,52.16,51.97,52.13,20300.0,35.97,36.0945,35.9631,36.0738,20300.0
2008-03-31 12:55:00,52.12,52.29,52.1,52.24,16800.0,36.0669,36.1845,36.053,36.1499,16800.0
2008-03-31 13:00:00,52.24,52.26,52.13,52.23,16700.0,36.1499,36.1637,36.0738,36.143,16700.0
2008-03-31 13:05:00,52.24,52.3,52.18,52.23,35700.0,36.1499,36.1914,36.1084,36.143,35700.0
2008-03-31 13:10:00,52.21,52.26,52.19,52.25,16600.0,36.1291,36.1637,36.1153,36.1568,16600.0
2008-03-31 13:15:00,52.23,52.28,52.18,52.23,18000.0,36.143,36.1776,36.1084,36.143,18000.0
2008-03-31 13:20:00,52.23,52.32,52.23,52.25,26900.0,36.143,36.2053,36.143,36.1568,26900.0
2008-03-31 13:25:00,52.27,52.31,52.17,52.27,17900.0,36.1707,36.1983,36.1015,36.1707,17900.0
2008-03-31 13:30:00,52.25,52.42,52.25,52.36,28500.0,36.1568,36.2745,36.1568,36.2329,28500.0
2008-03-31 13:35:00,52.36,52.4,52.3,52.38,10100.0,36.2329,36.2606,36.1914,36.2468,10100.0
2008-03-31 13:40:00,52.38,52.38,52.21,52.24,19800.0,36.2468,36.2468,36.1291,36.1499,19800.0
2008-03-31 13:45:00,52.24,52.27,52.19,52.26,12000.0,36.1499,36.1707,36.1153,36.1637,12000.0
2008-03-31 13:50:00,52.27,52.37,52.26,52.34,11000.0,36.1707,36.2399,36.1637,36.2191,11000.0
2008-03-31 13:55:00,52.35,52.36,52.23,52.23,21800.0,36.226,36.2329,36.143,36.143,21800.0
2008-03-31 14:00:00,52.24,52.24,52.02,52.05,20900.0,36.1499,36.1499,35.9977,36.0184,20900.0
2008-03-31 14:05:00,52.07,52.08,51.98,52.02,15900.0,36.0323,36.0392,35.97,35.9977,15900.0
2008-03-31 14:10:00,52.04,52.07,51.94,52.07,12100.0,36.0115,36.0323,35.9423,36.0323,12100.0
2008-03-31 14:15:00,52.07,52.12,51.85,51.93,44300.0,36.0323,36.0669,35.88,35.9354,44300.0
2008-03-31 14:20:00,51.93,52.03,51.92,52.03,20200.0,35.9354,36.0046,35.9285,36.0046,20200.0
2008-03-31 14:25:00,52.03,52.12,51.97,52.02,21300.0,36.0046,36.0669,35.9631,35.9977,21300.0
2008-03-31 14:30:00,52.0,52.25,52.0,52.25,12700.0,35.9838,36.1568,35.9838,36.1568,12700.0
2008-03-31 14:35:00,52.24,52.24,52.09,52.11,15300.0,36.1499,36.1499,36.0461,36.0599,15300.0
2008-03-31 14:40:00,52.12,52.14,51.9,51.9,22100.0,36.0669,36.0807,35.9146,35.9146,22100.0
2008-03-31 14:45:00,51.91,51.98,51.9,51.95,17800.0,35.9215,35.97,35.9146,35.9492,17800.0
2008-03-31 14:50:00,51.95,51.95,51.65,51.74,18700.0,35.9492,35.9492,35.7416,35.8039,18700.0
2008-03-31 14:55:00,51.74,51.96,51.73,51.96,10700.0,35.8039,35.9561,35.797,35.9561,10700.0
2008-03-31 15:00:00,51.96,52.09,51.92,52.04,45800.0,35.9561,36.0461,35.9285,36.0115,45800.0
2008-03-31 15:05:00,52.04,52.05,51.9,51.99,25000.0,36.0115,36.0184,35.9146,35.9769,25000.0
2008-03-31 15:10:00,52.0,52.05,51.9,52.02,28200.0,35.9838,36.0184,35.9146,35.9977,28200.0
2008-03-31 15:15:00,52.01,52.04,51.84,51.88,48500.0,35.9907,36.0115,35.8731,35.9008,48500.0
2008-03-31 15:20:00,51.9,52.16,51.86,52.16,30900.0,35.9146,36.0945,35.8869,36.0945,30900.0
2008-03-31 15:25:00,52.16,52.16,51.84,51.88,35400.0,36.0945,36.0945,35.8731,35.9008,35400.0
2008-03-31 15:30:00,51.88,51.93,51.75,51.91,37100.0,35.9008,35.9354,35.8108,35.9215,37100.0
2008-03-31 15:35:00,51.92,52.06,51.82,51.9,26100.0,35.9285,36.0253,35.8593,35.9146,26100.0
2008-03-31 15:40:00,51.91,52.21,51.91,51.95,31200.0,35.9215,36.1291,35.9215,35.9492,31200.0
2008-03-31 15:45:00,51.95,52.15,51.9,52.02,89800.0,35.9492,36.0876,35.9146,35.9977,89800.0
2008-03-31 15:50:00,52.01,52.1,51.96,51.96,34200.0,35.9907,36.053,35.9561,35.9561,34200.0
2008-03-31 15:55:00,51.96,51.97,51.73,51.77,72400.0,35.9561,35.9631,35.797,35.8247,72400.0
2008-04-01 09:30:00,52.79,52.79,52.2,52.31,40300.0,36.5305,36.5305,36.1222,36.1983,40300.0
2008-04-01 09:35:00,52.33,53.15,52.32,52.81,49100.0,36.2122,36.7796,36.2053,36.5443,49100.0
2008-04-01 09:40:00,52.77,53.08,52.67,53.07,17400.0,36.5167,36.7312,36.4475,36.7243,17400.0
2008-04-01 09:45:00,53.07,53.29,53.01,53.29,26700.0,36.7243,36.8765,36.6827,36.8765,26700.0
2008-04-01 09:50:00,53.31,53.33,53.05,53.28,16800.0,36.8903,36.9042,36.7104,36.8696,16800.0
2008-04-01 09:55:00,53.32,53.5,53.24,53.27,33500.0,36.8973,37.0218,36.8419,36.8627,33500.0
2008-04-01 10:00:00,53.32,53.6,53.25,53.55,49900.0,36.8973,37.091,36.8488,37.0564,49900.0
2008-04-01 10:05:00,53.54,53.6,53.35,53.4,22000.0,37.0495,37.091,36.918,36.9526,22000.0
2008-04-01 10:10:00,53.4,53.48,53.34,53.42,15400.0,36.9526,37.008,36.9111,36.9665,15400.0
2008-04-01 10:15:00,53.45,53.6,53.37,53.6,13000.0,36.9872,37.091,36.9319,37.091,13000.0
2008-04-01 10:20:00,53.6,53.76,53.5,53.55,16000.0,37.091,37.2017,37.0218,37.0564,16000.0
2008-04-01 10:25:00,53.57,53.74,53.46,53.73,13300.0,37.0703,37.1879,36.9941,37.181,13300.0
2008-04-01 10:30:00,53.74,53.96,53.7,53.88,23100.0,37.1879,37.3401,37.1602,37.2848,23100.0
2008-04-01 10:35:00,53.85,53.93,53.69,53.84,16700.0,37.264,37.3194,37.1533,37.2571,16700.0
2008-04-01 10:40:00,53.88,54.1,53.83,53.99,15800.0,37.2848,37.437,37.2502,37.3609,15800.0
2008-04-01 10:45:00,53.98,53.99,53.7,53.87,17600.0,37.354,37.3609,37.1602,37.2779,17600.0
2008-04-01 10:50:00,53.88,54.21,53.78,54.09,21200.0,37.2848,37.5131,37.2156,37.4301,21200.0
2008-04-01 10:55:00,54.11,54.24,54.04,54.15,13300.0,37.4439,37.5339,37.3955,37.4716,13300.0
2008-04-01 11:00:00,54.18,54.18,53.83,53.89,15800.0,37.4924,37.4924,37.2502,37.2917,15800.0
2008-04-01 11:05:00,53.89,54.28,53.88,54.28,14300.0,37.2917,37.5616,37.2848,37.5616,14300.0
2008-04-01 11:10:00,54.28,54.3,54.06,54.15,14400.0,37.5616,37.5754,37.4093,37.4716,14400.0
2008-04-01 11:15:00,54.17,54.17,54.0,54.02,7300.0,37.4855,37.4855,37.3678,37.3817,7300.0
2008-04-01 11:20:00,54.02,54.02,53.8,53.81,17800.0,37.3817,37.3817,37.2294,37.2363,17800.0
2008-04-01 11:25:00,53.83,53.83,53.72,53.74,12400.0,37.2502,37.2502,37.1741,37.1879,12400.0
2008-04-01 11:30:00,53.76,53.87,53.72,53.87,9600.0,37.2017,37.2779,37.1741,37.2779,9600.0
2008-04-01 11:35:00,53.87,54.0,53.81,53.81,11800.0,37.2779,37.3678,37.2363,37.2363,11800.0
2008-04-01 11:40:00,53.82,53.82,53.7,53.72,7500.0,37.2433,37.2433,37.1602,37.1741,7500.0
2008-04-01 11:45:00,53.72,53.81,53.68,53.7,7800.0,37.1741,37.2363,37.1464,37.1602,7800.0
2008-04-01 11:50:00,53.71,53.89,53.69,53.85,10000.0,37.1671,37.2917,37.1533,37.264,10000.0
2008-04-01 11:55:00,53.88,54.03,53.87,53.95,9500.0,37.2848,37.3886,37.2779,37.3332,9500.0
2008-04-01 12:00:00,53.97,54.03,53.81,53.82,13100.0,37.3471,37.3886,37.2363,37.2433,13100.0
2008-04-01 12:05:00,53.85,53.96,53.77,53.94,23000.0,37.264,37.3401,37.2087,37.3263,23000.0
2008-04-01 12:10:00,53.98,54.0,53.91,53.95,10700.0,37.354,37.3678,37.3055,37.3332,10700.0
2008-04-01 12:15:00,53.97,54.24,53.94,54.19,15100.0,37.3471,37.5339,37.3263,37.4993,15100.0
2008-04-01 12:20:00,54.21,54.24,54.12,54.21,15000.0,37.5131,37.5339,37.4509,37.5131,15000.0
2008-04-01 12:25:00,54.21,54.25,54.01,54.08,17700.0,37.5131,37.5408,37.3747,37.4232,17700.0
2008-04-01 12:30:00,54.08,54.1,54.05,54.09,8500.0,37.4232,37.437,37.4024,37.4301,8500.0
2008-04-01 12:35:00,54.11,54.11,53.95,53.95,11400.0,37.4439,37.4439,37.3332,37.3332,11400.0
2008-04-01 12:40:00,53.95,54.08,53.92,54.02,14300.0,37.3332,37.4232,37.3125,37.3817,14300.0
2008-04-01 12:45:00,54.03,54.04,53.93,53.95,13200.0,37.3886,37.3955,37.3194,37.3332,13200.0
2008-04-01 12:50:00,53.95,53.95,53.87,53.9,12100.0,37.3332,37.3332,37.2779,37.2986,12100.0
2008-04-01 12:55:00,53.92,53.98,53.85,53.93,9200.0,37.3125,37.354,37.264,37.3194,9200.0
2008-04-01 13:00:00,53.93,53.98,53.84,53.97,11100.0,37.3194,37.354,37.2571,37.3471,11100.0
2008-04-01 13:05:00,53.98,54.05,53.94,53.95,14400.0,37.354,37.4024,37.3263,37.3332,14400.0
2008-04-01 13:10:00,53.95,54.0,53.85,53.95,21900.0,37.3332,37.3678,37.264,37.3332,21900.0
2008-04-01 13:15:00,53.96,53.98,53.9,53.95,18800.0,37.3401,37.354,37.2986,37.3332,18800.0
2008-04-01 13:20:00,53.96,54.0,53.92,54.0,12500.0,37.3401,37.3678,37.3125,37.3678,12500.0
2008-04-01 13:25:00,54.0,54.02,53.92,53.98,23800.0,37.3678,37.3817,37.3125,37.354,23800.0
2008-04-01 13:30:00,53.99,54.02,53.93,53.98,13300.0,37.3609,37.3817,37.3194,37.354,13300.0
2008-04-01 13:35:00,54.0,54.0,53.87,53.87,11300.0,37.3678,37.3678,37.2779,37.2779,11300.0
2008-04-01 13:40:00,53.91,53.93,53.8,53.88,11800.0,37.3055,37.3194,37.2294,37.2848,11800.0
2008-04-01 13:45:00,53.89,53.9,53.82,53.84,17700.0,37.2917,37.2986,37.2433,37.2571,17700.0
2008-04-01 13:50:00,53.84,53.89,53.81,53.82,15100.0,37.2571,37.2917,37.2363,37.2433,15100.0
2008-04-01 13:55:00,53.82,53.82,53.71,53.74,16100.0,37.2433,37.2433,37.1671,37.1879,16100.0
2008-04-01 14:00:00,53.76,53.79,53.72,53.74,13800.0,37.2017,37.2225,37.1741,37.1879,13800.0
2008-04-01 14:05:00,53.75,53.77,53.66,53.77,13000.0,37.1948,37.2087,37.1325,37.2087,13000.0
2008-04-01 14:10:00,53.77,53.91,53.75,53.84,12900.0,37.2087,37.3055,37.1948,37.2571,12900.0
2008-04-01 14:15:00,53.84,53.9,53.75,53.88,10200.0,37.2571,37.2986,37.1948,37.2848,10200.0
2008-04-01 14:20:00,53.88,54.24,53.88,54.2,28600.0,37.2848,37.5339,37.2848,37.5062,28600.0
2008-04-01 14:25:00,54.24,54.32,53.98,53.98,15700.0,37.5339,37.5893,37.354,37.354,15700.0
2008-04-01 14:30:00,53.99,54.35,53.96,54.32,22400.0,37.3609,37.61,37.3401,37.5893,22400.0
2008-04-01 14:35:00,54.34,54.39,54.23,54.31,35400.0,37.6031,37.6377,37.527,37.5823,35400.0
2008-04-01 14:40:00,54.31,54.33,54.1,54.17,36800.0,37.5823,37.5962,37.437,37.4855,36800.0
2008-04-01 14:45:00,54.17,54.44,54.0,54.4,34400.0,37.4855,37.6723,37.3678,37.6446,34400.0
2008-04-01 14:50:00,54.44,54.46,54.27,54.3,28600.0,37.6723,37.6861,37.5547,37.5754,28600.0
2008-04-01 14:55:00,54.31,54.32,54.08,54.08,35000.0,37.5823,37.5893,37.4232,37.4232,35000.0
2008-04-01 15:00:00,54.1,54.17,54.07,54.08,34300.0,37.437,37.4855,37.4163,37.4232,34300.0
2008-04-01 15:05:00,54.08,54.27,54.08,54.19,20400.0,37.4232,37.5547,37.4232,37.4993,20400.0
2008-04-01 15:10:00,54.21,54.34,54.15,54.23,19300.0,37.5131,37.6031,37.4716,37.527,19300.0
2008-04-01 15:15:00,54.23,54.35,54.15,54.26,19900.0,37.527,37.61,37.4716,37.5477,19900.0
2008-04-01 15:20:00,54.26,54.27,54.18,54.25,26900.0,37.5477,37.5547,37.4924,37.5408,26900.0
2008-04-01 15:25:00,54.25,54.41,54.22,54.31,19500.0,37.5408,37.6515,37.5201,37.5823,19500.0
2008-04-01 15:30:00,54.34,54.4,54.19,54.19,23300.0,37.6031,37.6446,37.4993,37.4993,23300.0
2008-04-01 15:35:00,54.2,54.41,54.0,54.39,32000.0,37.5062,37.6515,37.3678,37.6377,32000.0
2008-04-01 15:40:00,54.41,54.67,54.4,54.66,47500.0,37.6515,37.8315,37.6446,37.8245,47500.0
2008-04-01 15:45:00,54.66,54.68,54.52,54.54,32000.0,37.8245,37.8384,37.7277,37.7415,32000.0
2008-04-01 15:50:00,54.54,54.67,54.49,54.63,45700.0,37.7415,37.8315,37.7069,37.8038,45700.0
2008-04-01 15:55:00,54.63,54.75,54.58,54.68,79800.0,37.8038,37.8868,37.7692,37.8384,79800.0
2008-04-02 09:30:00,54.69,55.13,54.69,55.03,33500.0,37.8453,38.1498,37.8453,38.0806,33500.0
2008-04-02 09:35:00,54.99,55.25,54.66,54.7,30200.0,38.0529,38.2328,37.8245,37.8522,30200.0
2008-04-02 09:40:00,54.72,54.79,54.48,54.64,38600.0,37.8661,37.9145,37.7,37.8107,38600.0
2008-04-02 09:45:00,54.63,54.72,54.21,54.32,29200.0,37.8038,37.8661,37.5131,37.5893,29200.0
2008-04-02 09:50:00,54.28,54.45,54.2,54.21,17100.0,37.5616,37.6792,37.5062,37.5131,17100.0
2008-04-02 09:55:00,54.21,54.66,54.1,54.66,15800.0,37.5131,37.8245,37.437,37.8245,15800.0
2008-04-02 10:00:00,54.63,54.86,54.47,54.78,14800.0,37.8038,37.9629,37.6931,37.9076,14800.0
2008-04-02 10:05:00,54.74,54.8,54.56,54.67,12600.0,37.8799,37.9214,37.7553,37.8315,12600.0
2008-04-02 10:10:00,54.63,54.96,54.63,54.94,14700.0,37.8038,38.0321,37.8038,38.0183,14700.0
2008-04-02 10:15:00,54.9,54.96,54.69,54.86,15200.0,37.9906,38.0321,37.8453,37.9629,15200.0
2008-04-02 10:20:00,54.88,55.4,54.87,55.39,16100.0,37.9768,38.3366,37.9699,38.3297,16100.0
2008-04-02 10:25:00,55.4,55.4,55.33,55.37,16400.0,38.3366,38.3366,38.2882,38.3158,16400.0
2008-04-02 10:30:00,55.36,55.66,55.35,55.59,21000.0,38.3089,38.5165,38.302,38.4681,21000.0
2008-04-02 10:35:00,55.59,55.84,55.58,55.74,25800.0,38.4681,38.6411,38.4612,38.5719,25800.0
2008-04-02 10:40:00,55.73,55.84,55.53,55.53,26100.0,38.565,38.6411,38.4266,38.4266,26100.0
2008-04-02 10:45:00,55.53,55.7,55.51,55.55,18700.0,38.4266,38.5442,38.4127,38.4404,18700.0
2008-04-02 10:50:00,55.55,55.84,55.55,55.77,21000.0,38.4404,38.6411,38.4404,38.5926,21000.0
2008-04-02 10:55:00,55.8,55.86,55.6,55.62,25700.0,38.6134,38.6549,38.475,38.4888,25700.0
2008-04-02 11:00:00,55.62,55.83,55.52,55.74,12000.0,38.4888,38.6342,38.4196,38.5719,12000.0
2008-04-02 11:05:00,55.75,55.75,55.44,55.55,17200.0,38.5788,38.5788,38.3643,38.4404,17200.0
2008-04-02 11:10:00,55.55,55.6,55.44,55.44,17700.0,38.4404,38.475,38.3643,38.3643,17700.0
2008-04-02 11:15:00,55.45,55.51,55.3,55.34,17100.0,38.3712,38.4127,38.2674,38.2951,17100.0
2008-04-02 11:20:00,55.34,55.48,55.28,55.28,15600.0,38.2951,38.392,38.2536,38.2536,15600.0
2008-04-02 11:25:00,55.26,55.3,55.04,55.27,28000.0,38.2397,38.2674,38.0875,38.2466,28000.0
2008-04-02 11:30:00,55.27,55.51,55.26,55.4,18600.0,38.2466,38.4127,38.2397,38.3366,18600.0
2008-04-02 11:35:00,55.4,55.5,55.38,55.43,16900.0,38.3366,38.4058,38.3228,38.3574,16900.0
2008-04-02 11:40:00,55.43,55.68,55.32,55.68,12400.0,38.3574,38.5304,38.2812,38.5304,12400.0
2008-04-02 11:45:00,55.69,55.74,55.62,55.62,14100.0,38.5373,38.5719,38.4888,38.4888,14100.0
2008-04-02 11:50:00,55.63,55.65,55.49,55.55,14700.0,38.4958,38.5096,38.3989,38.4404,14700.0
2008-04-02 11:55:00,55.55,55.57,55.53,55.55,9400.0,38.4404,38.4542,38.4266,38.4404,9400.0
2008-04-02 12:00:00,55.55,55.6,55.47,55.52,16800.0,38.4404,38.475,38.385,38.4196,16800.0
2008-04-02 12:05:00,55.52,55.56,55.37,55.39,21600.0,38.4196,38.4473,38.3158,38.3297,21600.0
2008-04-02 12:10:00,55.39,55.45,55.36,55.41,12100.0,38.3297,38.3712,38.3089,38.3435,12100.0
2008-04-02 12:15:00,55.36,55.42,55.23,55.42,11900.0,38.3089,38.3504,38.219,38.3504,11900.0
2008-04-02 12:20:00,55.42,55.45,55.18,55.38,16900.0,38.3504,38.3712,38.1844,38.3228,16900.0
2008-04-02 12:25:00,55.38,55.4,55.26,55.28,5900.0,38.3228,38.3366,38.2397,38.2536,5900.0
2008-04-02 12:30:00,55.28,55.42,55.22,55.41,26000.0,38.2536,38.3504,38.212,38.3435,26000.0
2008-04-02 12:35:00,55.41,55.41,55.25,55.28,14400.0,38.3435,38.3435,38.2328,38.2536,14400.0
2008-04-02 12:40:00,55.28,55.38,55.17,55.18,10600.0,38.2536,38.3228,38.1775,38.1844,10600.0
2008-04-02 12:45:00,55.17,55.31,55.17,55.21,10200.0,38.1775,38.2743,38.1775,38.2051,10200.0
2008-04-02 12:50:00,55.21,55.24,55.05,55.16,9000.0,38.2051,38.2259,38.0944,38.1705,9000.0
2008-04-02 12:55:00,55.18,55.31,55.15,55.3,7300.0,38.1844,38.2743,38.1636,38.2674,7300.0
2008-04-02 13:00:00,55.3,55.42,55.28,55.34,9500.0,38.2674,38.3504,38.2536,38.2951,9500.0
2008-04-02 13:05:00,55.36,55.41,55.08,55.08,8900.0,38.3089,38.3435,38.1152,38.1152,8900.0
2008-04-02 13:10:00,55.1,55.18,55.08,55.13,17600.0,38.129,38.1844,38.1152,38.1498,17600.0
2008-04-02 13:15:00,55.13,55.19,55.08,55.1,11600.0,38.1498,38.1913,38.1152,38.129,11600.0
2008-04-02 13:20:00,55.1,55.16,55.08,55.09,18200.0,38.129,38.1705,38.1152,38.1221,18200.0
2008-04-02 13:25:00,55.09,55.18,55.03,55.17,14600.0,38.1221,38.1844,38.0806,38.1775,14600.0
2008-04-02 13:30:00,55.17,55.17,54.97,54.97,63300.0,38.1775,38.1775,38.0391,38.0391,63300.0
2008-04-02 13:35:00,54.97,55.17,54.92,55.13,15500.0,38.0391,38.1775,38.0045,38.1498,15500.0
2008-04-02 13:40:00,55.13,55.19,55.03,55.07,31100.0,38.1498,38.1913,38.0806,38.1083,31100.0
2008-04-02 13:45:00,55.07,55.1,55.02,55.04,43600.0,38.1083,38.129,38.0737,38.0875,43600.0
2008-04-02 13:50:00,55.04,55.07,55.01,55.04,30300.0,38.0875,38.1083,38.0667,38.0875,30300.0
2008-04-02 13:55:00,55.06,55.06,54.95,54.97,15700.0,38.1013,38.1013,38.0252,38.0391,15700.0
2008-04-02 14:00:00,54.98,55.0,54.9,54.96,17800.0,38.046,38.0598,37.9906,38.0321,17800.0
2008-04-02 14:05:00,54.96,55.03,54.95,55.02,27100.0,38.0321,38.0806,38.0252,38.0737,27100.0
2008-04-02 14:10:00,55.02,55.11,55.0,55.02,37300.0,38.0737,38.1359,38.0598,38.0737,37300.0
2008-04-02 14:15:00,55.02,55.07,54.99,54.99,26200.0,38.0737,38.1083,38.0529,38.0529,26200.0
2008-04-02 14:20:00,54.99,55.03,54.84,54.91,21000.0,38.0529,38.0806,37.9491,37.9975,21000.0
2008-04-02 14:25:00,54.91,54.98,54.88,54.95,13500.0,37.9975,38.046,37.9768,38.0252,13500.0
2008-04-02 14:30:00,54.95,55.01,54.8,54.81,14500.0,38.0252,38.0667,37.9214,37.9283,14500.0
2008-04-02 14:35:00,54.83,54.83,54.61,54.74,24600.0,37.9422,37.9422,37.7899,37.8799,24600.0
2008-04-02 14:40:00,54.74,54.74,54.58,54.69,23800.0,37.8799,37.8799,37.7692,37.8453,23800.0
2008-04-02 14:45:00,54.69,54.69,54.37,54.39,21500.0,37.8453,37.8453,37.6239,37.6377,21500.0
2008-04-02 14:50:00,54.39,54.41,54.28,54.34,25600.0,37.6377,37.6515,37.5616,37.6031,25600.0
2008-04-02 14:55:00,54.34,54.5,54.32,54.47,31200.0,37.6031,37.7138,37.5893,37.6931,31200.0
2008-04-02 15:00:00,54.48,54.5,54.31,54.32,48600.0,37.7,37.7138,37.5823,37.5893,48600.0
2008-04-02 15:05:00,54.35,54.44,54.27,54.4,19000.0,37.61,37.6723,37.5547,37.6446,19000.0
2008-04-02 15:10:00,54.44,54.62,54.43,54.6,26400.0,37.6723,37.7969,37.6654,37.783,26400.0
2008-04-02 15:15:00,54.59,54.69,54.47,54.65,23400.0,37.7761,37.8453,37.6931,37.8176,23400.0
2008-04-02 15:20:00,54.64,54.67,54.45,54.49,15900.0,37.8107,37.8315,37.6792,37.7069,15900.0
2008-04-02 15:25:00,54.52,54.71,54.46,54.66,20100.0,37.7277,37.8591,37.6861,37.8245,20100.0
2008-04-02 15:30:00,54.69,54.75,54.65,54.71,20500.0,37.8453,37.8868,37.8176,37.8591,20500.0
2008-04-02 15:35:00,54.71,54.72,54.42,54.53,29300.0,37.8591,37.8661,37.6585,37.7346,29300.0
2008-04-02 15:40:00,54.56,54.65,54.45,54.51,41400.0,37.7553,37.8176,37.6792,37.7207,41400.0
2008-04-02 15:45:00,54.5,54.72,54.39,54.64,24600.0,37.7138,37.8661,37.6377,37.8107,24600.0
2008-04-02 15:50:00,54.65,54.81,54.45,54.78,42700.0,37.8176,37.9283,37.6792,37.9076,42700.0
2008-04-02 15:55:00,54.79,54.83,54.64,54.71,53400.0,37.9145,37.9422,37.8107,37.8591,53400.0
2008-04-03 09:30:00,54.33,54.61,54.33,54.48,20400.0,37.5962,37.7899,37.5962,37.7,20400.0
2008-04-03 09:35:00,54.49,54.5,54.27,54.29,27600.0,37.7069,37.7138,37.5547,37.5685,27600.0
2008-04-03 09:40:00,54.35,54.35,53.99,53.99,26500.0,37.61,37.61,37.3609,37.3609,26500.0
2008-04-03 09:45:00,54.02,54.37,54.02,54.37,21100.0,37.3817,37.6239,37.3817,37.6239,21100.0
2008-04-03 09:50:00,54.34,54.43,54.24,54.29,44400.0,37.6031,37.6654,37.5339,37.5685,44400.0
2008-04-03 09:55:00,54.29,54.48,54.21,54.47,12200.0,37.5685,37.7,37.5131,37.6931,12200.0
2008-04-03 10:00:00,54.47,54.77,54.35,54.56,35400.0,37.6931,37.9007,37.61,37.7553,35400.0
2008-04-03 10:05:00,54.6,55.09,54.6,55.04,42700.0,37.783,38.1221,37.783,38.0875,42700.0
2008-04-03 10:10:00,55.04,55.18,54.89,55.13,21100.0,38.0875,38.1844,37.9837,38.1498,21100.0
2008-04-03 10:15:00,55.1,55.17,55.0,55.05,14300.0,38.129,38.1775,38.0598,38.0944,14300.0
2008-04-03 10:20:00,55.0,55.05,54.93,55.0,9400.0,38.0598,38.0944,38.0114,38.0598,9400.0
2008-04-03 10:25:00,54.98,55.26,54.92,55.22,15600.0,38.046,38.2397,38.0045,38.212,15600.0
2008-04-03 10:30:00,55.19,55.19,55.02,55.08,11700.0,38.1913,38.1913,38.0737,38.1152,11700.0
2008-04-03 10:35:00,55.07,55.1,55.0,55.05,11000.0,38.1083,38.129,38.0598,38.0944,11000.0
2008-04-03 10:40:00,55.02,55.26,55.0,55.05,5500.0,38.0737,38.2397,38.0598,38.0944,5500.0
2008-04-03 10:45:00,55.06,55.17,55.0,55.04,10100.0,38.1013,38.1775,38.0598,38.0875,10100.0
2008-04-03 10:50:00,55.04,55.1,54.83,54.85,13600.0,38.0875,38.129,37.9422,37.956,13600.0
2008-04-03 10:55:00,54.86,54.86,54.8,54.82,9500.0,37.9629,37.9629,37.9214,37.9353,9500.0
2008-04-03 11:00:00,54.8,54.98,54.77,54.93,9400.0,37.9214,38.046,37.9007,38.0114,9400.0
2008-04-03 11:05:00,54.93,55.2,54.93,55.16,8700.0,38.0114,38.1982,38.0114,38.1705,8700.0
2008-04-03 11:10:00,55.14,55.21,55.05,55.05,10200.0,38.1567,38.2051,38.0944,38.0944,10200.0
2008-04-03 11:15:00,55.07,55.2,55.06,55.14,8300.0,38.1083,38.1982,38.1013,38.1567,8300.0
2008-04-03 11:20:00,55.16,55.22,55.08,55.13,11600.0,38.1705,38.212,38.1152,38.1498,11600.0
2008-04-03 11:25:00,55.14,55.15,55.07,55.13,10100.0,38.1567,38.1636,38.1083,38.1498,10100.0
2008-04-03 11:30:00,55.14,55.23,55.14,55.23,7600.0,38.1567,38.219,38.1567,38.219,7600.0
2008-04-03 11:35:00,55.21,55.3,55.14,55.21,11300.0,38.2051,38.2674,38.1567,38.2051,11300.0
2008-04-03 11:40:00,55.22,55.23,55.16,55.19,10400.0,38.212,38.219,38.1705,38.1913,10400.0
2008-04-03 11:45:00,55.18,55.41,55.18,55.41,13500.0,38.1844,38.3435,38.1844,38.3435,13500.0
2008-04-03 11:50:00,55.41,55.5,55.35,55.49,10800.0,38.3435,38.4058,38.302,38.3989,10800.0
2008-04-03 11:55:00,55.47,55.51,55.35,55.37,23000.0,38.385,38.4127,38.302,38.3158,23000.0
2008-04-03 12:00:00,55.4,55.43,55.27,55.39,13000.0,38.3366,38.3574,38.2466,38.3297,13000.0
2008-04-03 12:05:00,55.43,55.48,55.31,55.31,19200.0,38.3574,38.392,38.2743,38.2743,19200.0
2008-04-03 12:10:00,55.3,55.39,55.26,55.39,20200.0,38.2674,38.3297,38.2397,38.3297,20200.0
2008-04-03 12:15:00,55.37,55.41,55.32,55.39,10500.0,38.3158,38.3435,38.2812,38.3297,10500.0
2008-04-03 12:20:00,55.38,55.39,55.25,55.25,7800.0,38.3228,38.3297,38.2328,38.2328,7800.0
2008-04-03 12:25:00,55.25,55.3,55.24,55.29,5400.0,38.2328,38.2674,38.2259,38.2605,5400.0
2008-04-03 12:30:00,55.28,55.36,55.24,55.36,7400.0,38.2536,38.3089,38.2259,38.3089,7400.0
2008-04-03 12:35:00,55.36,55.55,55.33,55.52,10800.0,38.3089,38.4404,38.2882,38.4196,10800.0
2008-04-03 12:40:00,55.53,55.8,55.53,55.69,17100.0,38.4266,38.6134,38.4266,38.5373,17100.0
2008-04-03 12:45:00,55.72,55.97,55.66,55.94,19900.0,38.558,38.731,38.5165,38.7103,19900.0
2008-04-03 12:50:00,55.95,56.05,55.79,55.81,15700.0,38.7172,38.7864,38.6065,38.6203,15700.0
2008-04-03 12:55:00,55.82,55.93,55.82,55.88,10400.0,38.6272,38.7034,38.6272,38.6688,10400.0
2008-04-03 13:00:00,55.88,55.88,55.79,55.79,11000.0,38.6688,38.6688,38.6065,38.6065,11000.0
2008-04-03 13:05:00,55.78,56.0,55.78,55.85,8400.0,38.5996,38.7518,38.5996,38.648,8400.0
2008-04-03 13:10:00,55.81,56.08,55.79,56.0,18100.0,38.6203,38.8072,38.6065,38.7518,18100.0
2008-04-03 13:15:00,56.0,56.17,55.97,56.14,14700.0,38.7518,38.8694,38.731,38.8487,14700.0
2008-04-03 13:20:00,56.13,56.13,55.97,56.06,11000.0,38.8418,38.8418,38.731,38.7933,11000.0
2008-04-03 13:25:00,56.09,56.16,56.05,56.07,6500.0,38.8141,38.8625,38.7864,38.8002,6500.0
2008-04-03 13:30:00,56.07,56.08,55.86,55.9,14900.0,38.8002,38.8072,38.6549,38.6826,14900.0
2008-04-03 13:35:00,55.91,56.02,55.87,55.94,10600.0,38.6895,38.7656,38.6618,38.7103,10600.0
2008-04-03 13:40:00,55.92,55.92,55.74,55.84,13200.0,38.6964,38.6964,38.5719,38.6411,13200.0
2008-04-03 13:45:00,55.88,55.89,55.78,55.89,8000.0,38.6688,38.6757,38.5996,38.6757,8000.0
2008-04-03 13:50:00,55.89,55.89,55.65,55.68,8900.0,38.6757,38.6757,38.5096,38.5304,8900.0
2008-04-03 13:55:00,55.68,55.7,55.49,55.49,11000.0,38.5304,38.5442,38.3989,38.3989,11000.0
2008-04-03 14:00:00,55.5,55.76,55.5,55.74,18700.0,38.4058,38.5857,38.4058,38.5719,18700.0
2008-04-03 14:05:00,55.77,55.77,55.65,55.7,13000.0,38.5926,38.5926,38.5096,38.5442,13000.0
2008-04-03 14:10:00,55.7,55.82,55.66,55.8,10600.0,38.5442,38.6272,38.5165,38.6134,10600.0
2008-04-03 14:15:00,55.8,55.8,55.59,55.63,14200.0,38.6134,38.6134,38.4681,38.4958,14200.0
2008-04-03 14:20:00,55.64,55.69,55.63,55.67,10100.0,38.5027,38.5373,38.4958,38.5234,10100.0
2008-04-03 14:25:00,55.67,55.76,55.67,55.7,6800.0,38.5234,38.5857,38.5234,38.5442,6800.0
2008-04-03 14:30:00,55.72,55.84,55.71,55.76,9200.0,38.558,38.6411,38.5511,38.5857,9200.0
2008-04-03 14:35:00,55.75,55.76,55.58,55.65,13000.0,38.5788,38.5857,38.4612,38.5096,13000.0
2008-04-03 14:40:00,55.66,55.83,55.66,55.79,10900.0,38.5165,38.6342,38.5165,38.6065,10900.0
2008-04-03 14:45:00,55.8,55.81,55.67,55.69,16300.0,38.6134,38.6203,38.5234,38.5373,16300.0
2008-04-03 14:50:00,55.69,55.72,55.68,55.68,16600.0,38.5373,38.558,38.5304,38.5304,16600.0
2008-04-03 14:55:00,55.68,55.99,55.66,55.97,13800.0,38.5304,38.7449,38.5165,38.731,13800.0
2008-04-03 15:00:00,55.97,55.98,55.76,55.86,11500.0,38.731,38.738,38.5857,38.6549,11500.0
2008-04-03 15:05:00,55.87,55.87,55.75,55.78,12700.0,38.6618,38.6618,38.5788,38.5996,12700.0
2008-04-03 15:10:00,55.77,55.85,55.7,55.8,11800.0,38.5926,38.648,38.5442,38.6134,11800.0
2008-04-03 15:15:00,55.81,55.82,55.68,55.68,24100.0,38.6203,38.6272,38.5304,38.5304,24100.0
2008-04-03 15:20:00,55.7,55.78,55.61,55.73,16400.0,38.5442,38.5996,38.4819,38.565,16400.0
2008-04-03 15:25:00,55.73,55.73,55.61,55.62,13700.0,38.565,38.565,38.4819,38.4888,13700.0
2008-04-03 15:30:00,55.63,55.67,55.54,55.6,22700.0,38.4958,38.5234,38.4335,38.475,22700.0
2008-04-03 15:35:00,55.6,55.85,55.6,55.71,17400.0,38.475,38.648,38.475,38.5511,17400.0
2008-04-03 15:40:00,55.72,55.86,55.65,55.68,19800.0,38.558,38.6549,38.5096,38.5304,19800.0
2008-04-03 15:45:00,55.68,55.72,55.52,55.53,20000.0,38.5304,38.558,38.4196,38.4266,20000.0
2008-04-03 15:50:00,55.52,55.64,55.45,55.64,20600.0,38.4196,38.5027,38.3712,38.5027,20600.0
2008-04-03 15:55:00,55.63,55.77,55.62,55.75,35500.0,38.4958,38.5926,38.4888,38.5788,35500.0
2008-04-04 09:30:00,55.84,55.97,55.64,55.68,23700.0,38.6411,38.731,38.5027,38.5304,23700.0
2008-04-04 09:35:00,55.69,55.88,55.58,55.7,34800.0,38.5373,38.6688,38.4612,38.5442,34800.0
2008-04-04 09:40:00,55.61,55.63,55.41,55.63,8800.0,38.4819,38.4958,38.3435,38.4958,8800.0
2008-04-04 09:45:00,55.65,55.79,55.55,55.63,18500.0,38.5096,38.6065,38.4404,38.4958,18500.0
2008-04-04 09:50:00,55.66,55.75,55.4,55.64,12400.0,38.5165,38.5788,38.3366,38.5027,12400.0
2008-04-04 09:55:00,55.61,55.85,55.55,55.58,9600.0,38.4819,38.648,38.4404,38.4612,9600.0
2008-04-04 10:00:00,55.6,55.75,55.5,55.55,9600.0,38.475,38.5788,38.4058,38.4404,9600.0
2008-04-04 10:05:00,55.57,55.63,55.16,55.16,16100.0,38.4542,38.4958,38.1705,38.1705,16100.0
2008-04-04 10:10:00,55.15,55.22,55.0,55.19,13400.0,38.1636,38.212,38.0598,38.1913,13400.0
2008-04-04 10:15:00,55.16,55.16,55.02,55.09,6600.0,38.1705,38.1705,38.0737,38.1221,6600.0
2008-04-04 10:20:00,55.08,55.14,55.01,55.09,8000.0,38.1152,38.1567,38.0667,38.1221,8000.0
2008-04-04 10:25:00,55.05,55.11,55.0,55.09,6800.0,38.0944,38.1359,38.0598,38.1221,6800.0
2008-04-04 10:30:00,55.12,55.22,54.97,55.02,11000.0,38.1429,38.212,38.0391,38.0737,11000.0
2008-04-04 10:35:00,55.0,55.0,54.83,54.88,6500.0,38.0598,38.0598,37.9422,37.9768,6500.0
2008-04-04 10:40:00,54.9,55.17,54.9,55.11,12500.0,37.9906,38.1775,37.9906,38.1359,12500.0
2008-04-04 10:45:00,55.09,55.18,55.0,55.09,9100.0,38.1221,38.1844,38.0598,38.1221,9100.0
2008-04-04 10:50:00,55.11,55.24,55.0,55.22,12900.0,38.1359,38.2259,38.0598,38.212,12900.0
2008-04-04 10:55:00,55.25,55.29,55.05,55.08,7400.0,38.2328,38.2605,38.0944,38.1152,7400.0
2008-04-04 11:00:00,55.08,55.27,55.06,55.23,6800.0,38.1152,38.2466,38.1013,38.219,6800.0
2008-04-04 11:05:00,55.23,55.32,55.21,55.27,7400.0,38.219,38.2812,38.2051,38.2466,7400.0
2008-04-04 11:10:00,55.27,55.27,55.15,55.23,9600.0,38.2466,38.2466,38.1636,38.219,9600.0
2008-04-04 11:15:00,55.2,55.29,55.11,55.11,4500.0,38.1982,38.2605,38.1359,38.1359,4500.0
2008-04-04 11:20:00,55.12,55.15,54.98,55.0,10900.0,38.1429,38.1636,38.046,38.0598,10900.0
2008-04-04 11:25:00,55.0,55.1,54.98,55.05,19700.0,38.0598,38.129,38.046,38.0944,19700.0
2008-04-04 11:30:00,55.05,55.23,55.04,55.07,17500.0,38.0944,38.219,38.0875,38.1083,17500.0
2008-04-04 11:35:00,55.07,55.23,55.07,55.17,9200.0,38.1083,38.219,38.1083,38.1775,9200.0
2008-04-04 11:40:00,55.17,55.17,54.95,54.95,10100.0,38.1775,38.1775,38.0252,38.0252,10100.0
2008-04-04 11:45:00,54.96,54.96,54.84,54.92,10100.0,38.0321,38.0321,37.9491,38.0045,10100.0
2008-04-04 11:50:00,54.91,55.0,54.89,54.97,12000.0,37.9975,38.0598,37.9837,38.0391,12000.0
2008-04-04 11:55:00,54.97,54.99,54.78,54.78,14400.0,38.0391,38.0529,37.9076,37.9076,14400.0
2008-04-04 12:00:00,54.78,54.88,54.76,54.85,9000.0,37.9076,37.9768,37.8937,37.956,9000.0
2008-04-04 12:05:00,54.86,55.07,54.86,55.02,11900.0,37.9629,38.1083,37.9629,38.0737,11900.0
2008-04-04 12:10:00,55.05,55.2,55.05,55.19,11800.0,38.0944,38.1982,38.0944,38.1913,11800.0
2008-04-04 12:15:00,55.19,55.31,55.19,55.23,7000.0,38.1913,38.2743,38.1913,38.219,7000.0
2008-04-04 12:20:00,55.22,55.28,55.2,55.24,8400.0,38.212,38.2536,38.1982,38.2259,8400.0
2008-04-04 12:25:00,55.24,55.36,55.17,55.36,7800.0,38.2259,38.3089,38.1775,38.3089,7800.0
2008-04-04 12:30:00,55.34,55.37,55.29,55.34,4400.0,38.2951,38.3158,38.2605,38.2951,4400.0
2008-04-04 12:35:00,55.35,55.49,55.33,55.44,7200.0,38.302,38.3989,38.2882,38.3643,7200.0
2008-04-04 12:40:00,55.4,55.48,55.35,55.45,5000.0,38.3366,38.392,38.302,38.3712,5000.0
2008-04-04 12:45:00,55.44,55.49,55.3,55.38,6900.0,38.3643,38.3989,38.2674,38.3228,6900.0
2008-04-04 12:50:00,55.38,55.5,55.29,55.5,16500.0,38.3228,38.4058,38.2605,38.4058,16500.0
2008-04-04 12:55:00,55.5,55.62,55.44,55.57,17200.0,38.4058,38.4888,38.3643,38.4542,17200.0
2008-04-04 13:00:00,55.57,55.57,55.5,55.55,3200.0,38.4542,38.4542,38.4058,38.4404,3200.0
2008-04-04 13:05:00,55.55,55.56,55.43,55.5,6100.0,38.4404,38.4473,38.3574,38.4058,6100.0
2008-04-04 13:10:00,55.51,55.62,55.44,55.59,9300.0,38.4127,38.4888,38.3643,38.4681,9300.0
2008-04-04 13:15:00,55.6,55.66,55.46,55.48,8600.0,38.475,38.5165,38.3781,38.392,8600.0
2008-04-04 13:20:00,55.47,55.54,55.47,55.54,7400.0,38.385,38.4335,38.385,38.4335,7400.0
2008-04-04 13:25:00,55.54,55.75,55.53,55.75,17400.0,38.4335,38.5788,38.4266,38.5788,17400.0
2008-04-04 13:30:00,55.73,55.75,55.56,55.58,13400.0,38.565,38.5788,38.4473,38.4612,13400.0
2008-04-04 13:35:00,55.58,55.68,55.57,55.65,9300.0,38.4612,38.5304,38.4542,38.5096,9300.0
2008-04-04 13:40:00,55.63,55.65,55.55,55.59,5700.0,38.4958,38.5096,38.4404,38.4681,5700.0
2008-04-04 13:45:00,55.59,55.68,55.59,55.65,7200.0,38.4681,38.5304,38.4681,38.5096,7200.0
2008-04-04 13:50:00,55.65,55.65,55.41,55.46,9900.0,38.5096,38.5096,38.3435,38.3781,9900.0
2008-04-04 13:55:00,55.47,55.53,55.4,55.52,9900.0,38.385,38.4266,38.3366,38.4196,9900.0
2008-04-04 14:00:00,55.53,55.6,55.5,55.53,6100.0,38.4266,38.475,38.4058,38.4266,6100.0
2008-04-04 14:05:00,55.53,55.53,55.33,55.39,14000.0,38.4266,38.4266,38.2882,38.3297,14000.0
2008-04-04 14:10:00,55.37,55.37,55.1,55.17,11200.0,38.3158,38.3158,38.129,38.1775,11200.0
2008-04-04 14:15:00,55.16,55.27,55.1,55.1,9300.0,38.1705,38.2466,38.129,38.129,9300.0
2008-04-04 14:20:00,55.11,55.12,55.03,55.05,17000.0,38.1359,38.1429,38.0806,38.0944,17000.0
2008-04-04 14:25:00,55.05,55.09,54.95,55.0,19300.0,38.0944,38.1221,38.0252,38.0598,19300.0
2008-04-04 14:30:00,55.0,55.01,54.88,54.94,17900.0,38.0598,38.0667,37.9768,38.0183,17900.0
2008-04-04 14:35:00,54.98,55.04,54.97,55.0,14200.0,38.046,38.0875,38.0391,38.0598,14200.0
2008-04-04 14:40:00,55.0,55.06,54.99,55.01,12200.0,38.0598,38.1013,38.0529,38.0667,12200.0
2008-04-04 14:45:00,55.02,55.05,54.97,55.01,17500.0,38.0737,38.0944,38.0391,38.0667,17500.0
2008-04-04 14:50:00,55.01,55.07,55.0,55.01,11700.0,38.0667,38.1083,38.0598,38.0667,11700.0
2008-04-04 14:55:00,55.01,55.03,54.78,54.84,17500.0,38.0667,38.0806,37.9076,37.9491,17500.0
2008-04-04 15:00:00,54.84,55.02,54.78,54.88,12300.0,37.9491,38.0737,37.9076,37.9768,12300.0
2008-04-04 15:05:00,54.87,54.96,54.77,54.89,15200.0,37.9699,38.0321,37.9007,37.9837,15200.0
2008-04-04 15:10:00,54.89,54.9,54.72,54.76,25000.0,37.9837,37.9906,37.8661,37.8937,25000.0
2008-04-04 15:15:00,54.75,54.81,54.71,54.71,12400.0,37.8868,37.9283,37.8591,37.8591,12400.0
2008-04-04 15:20:00,54.72,54.78,54.66,54.7,15000.0,37.8661,37.9076,37.8245,37.8522,15000.0
2008-04-04 15:25:00,54.68,54.69,54.55,54.64,12500.0,37.8384,37.8453,37.7484,37.8107,12500.0
2008-04-04 15:30:00,54.65,54.74,54.63,54.66,15700.0,37.8176,37.8799,37.8038,37.8245,15700.0
2008-04-04 15:35:00,54.66,54.69,54.46,54.5,11600.0,37.8245,37.8453,37.6861,37.7138,11600.0
2008-04-04 15:40:00,54.49,54.57,54.46,54.52,19700.0,37.7069,37.7623,37.6861,37.7277,19700.0
2008-04-04 15:45:00,54.52,54.62,54.36,54.62,26400.0,37.7277,37.7969,37.6169,37.7969,26400.0
2008-04-04 15:50:00,54.61,54.69,54.48,54.59,17200.0,37.7899,37.8453,37.7,37.7761,17200.0
2008-04-04 15:55:00,54.6,54.77,54.57,54.65,65800.0,37.783,37.9007,37.7623,37.8176,65800.0
2008-04-07 09:30:00,54.89,55.0,54.78,54.99,34000.0,37.9837,38.0598,37.9076,38.0529,34000.0
2008-04-07 09:35:00,54.92,55.02,54.85,54.92,32800.0,38.0045,38.0737,37.956,38.0045,32800.0
2008-04-07 09:40:00,54.97,55.02,54.87,54.9,11100.0,38.0391,38.0737,37.9699,37.9906,11100.0
2008-04-07 09:45:00,54.96,54.98,54.81,54.84,25400.0,38.0321,38.046,37.9283,37.9491,25400.0
2008-04-07 09:50:00,54.87,54.97,54.78,54.94,26000.0,37.9699,38.0391,37.9076,38.0183,26000.0
2008-04-07 09:55:00,54.95,55.02,54.85,55.02,17700.0,38.0252,38.0737,37.956,38.0737,17700.0
2008-04-07 10:00:00,55.0,55.04,54.84,54.94,28900.0,38.0598,38.0875,37.9491,38.0183,28900.0
2008-04-07 10:05:00,54.96,55.0,54.83,54.86,18900.0,38.0321,38.0598,37.9422,37.9629,18900.0
2008-04-07 10:10:00,54.84,55.06,54.82,55.0,24500.0,37.9491,38.1013,37.9353,38.0598,24500.0
2008-04-07 10:15:00,55.0,55.08,54.97,55.03,25400.0,38.0598,38.1152,38.0391,38.0806,25400.0
2008-04-07 10:20:00,55.03,55.1,54.98,55.09,84600.0,38.0806,38.129,38.046,38.1221,84600.0
2008-04-07 10:25:00,55.05,55.05,54.83,54.85,13700.0,38.0944,38.0944,37.9422,37.956,13700.0
2008-04-07 10:30:00,54.87,54.89,54.76,54.84,16400.0,37.9699,37.9837,37.8937,37.9491,16400.0
2008-04-07 10:35:00,54.85,54.98,54.82,54.9,19500.0,37.956,38.046,37.9353,37.9906,19500.0
2008-04-07 10:40:00,54.9,54.98,54.89,54.91,12700.0,37.9906,38.046,37.9837,37.9975,12700.0
2008-04-07 10:45:00,54.89,54.99,54.87,54.87,13800.0,37.9837,38.0529,37.9699,37.9699,13800.0
2008-04-07 10:50:00,54.9,54.96,54.83,54.87,10000.0,37.9906,38.0321,37.9422,37.9699,10000.0
2008-04-07 10:55:00,54.89,55.05,54.84,55.0,21800.0,37.9837,38.0944,37.9491,38.0598,21800.0
2008-04-07 11:00:00,54.97,55.01,54.84,54.97,22300.0,38.0391,38.0667,37.9491,38.0391,22300.0
2008-04-07 11:05:00,54.89,54.94,54.87,54.88,9900.0,37.9837,38.0183,37.9699,37.9768,9900.0
2008-04-07 11:10:00,54.9,54.92,54.84,54.89,10000.0,37.9906,38.0045,37.9491,37.9837,10000.0
2008-04-07 11:15:00,54.87,54.94,54.79,54.9,10600.0,37.9699,38.0183,37.9145,37.9906,10600.0
2008-04-07 11:20:00,54.93,55.02,54.92,54.98,15800.0,38.0114,38.0737,38.0045,38.046,15800.0
2008-04-07 11:25:00,54.98,55.1,54.98,55.08,18100.0,38.046,38.129,38.046,38.1152,18100.0
2008-04-07 11:30:00,55.08,55.29,55.07,55.21,23000.0,38.1152,38.2605,38.1083,38.2051,23000.0
2008-04-07 11:35:00,55.16,55.2,55.1,55.15,15200.0,38.1705,38.1982,38.129,38.1636,15200.0
2008-04-07 11:40:00,55.2,55.34,55.19,55.31,13000.0,38.1982,38.2951,38.1913,38.2743,13000.0
2008-04-07 11:45:00,55.31,55.34,55.27,55.29,9700.0,38.2743,38.2951,38.2466,38.2605,9700.0
2008-04-07 11:50:00,55.31,55.34,55.21,55.24,9400.0,38.2743,38.2951,38.2051,38.2259,9400.0
2008-04-07 11:55:00,55.21,55.27,55.15,55.27,11100.0,38.2051,38.2466,38.1636,38.2466,11100.0
2008-04-07 12:00:00,55.25,55.28,55.04,55.06,9000.0,38.2328,38.2536,38.0875,38.1013,9000.0
2008-04-07 12:05:00,55.07,55.21,55.05,55.16,13900.0,38.1083,38.2051,38.0944,38.1705,13900.0
2008-04-07 12:10:00,55.15,55.2,55.05,55.16,14200.0,38.1636,38.1982,38.0944,38.1705,14200.0
2008-04-07 12:15:00,55.17,55.21,55.08,55.09,12400.0,38.1775,38.2051,38.1152,38.1221,12400.0
2008-04-07 12:20:00,55.09,55.19,55.06,55.18,10000.0,38.1221,38.1913,38.1013,38.1844,10000.0
2008-04-07 12:25:00,55.17,55.28,55.15,55.23,15700.0,38.1775,38.2536,38.1636,38.219,15700.0
2008-04-07 12:30:00,55.23,55.28,55.2,55.28,10800.0,38.219,38.2536,38.1982,38.2536,10800.0
2008-04-07 12:35:00,55.28,55.47,55.27,55.42,17300.0,38.2536,38.385,38.2466,38.3504,17300.0
2008-04-07 12:40:00,55.44,55.66,55.42,55.52,24900.0,38.3643,38.5165,38.3504,38.4196,24900.0
2008-04-07 12:45:00,55.49,55.54,55.44,55.51,14700.0,38.3989,38.4335,38.3643,38.4127,14700.0
2008-04-07 12:50:00,55.48,55.53,55.41,55.45,12600.0,38.392,38.4266,38.3435,38.3712,12600.0
2008-04-07 12:55:00,55.46,55.47,55.41,55.43,12700.0,38.3781,38.385,38.3435,38.3574,12700.0
2008-04-07 13:00:00,55.45,55.55,55.44,55.49,10500.0,38.3712,38.4404,38.3643,38.3989,10500.0
2008-04-07 13:05:00,55.49,55.57,55.47,55.51,9200.0,38.3989,38.4542,38.385,38.4127,9200.0
2008-04-07 13:10:00,55.5,55.54,55.47,55.5,10300.0,38.4058,38.4335,38.385,38.4058,10300.0
2008-04-07 13:15:00,55.52,55.52,55.32,55.41,10800.0,38.4196,38.4196,38.2812,38.3435,10800.0
2008-04-07 13:20:00,55.44,55.52,55.42,55.52,11800.0,38.3643,38.4196,38.3504,38.4196,11800.0
2008-04-07 13:25:00,55.53,55.56,55.45,55.47,9900.0,38.4266,38.4473,38.3712,38.385,9900.0
2008-04-07 13:30:00,55.47,55.5,55.43,55.45,7300.0,38.385,38.4058,38.3574,38.3712,7300.0
2008-04-07 13:35:00,55.46,55.49,55.37,55.4,13800.0,38.3781,38.3989,38.3158,38.3366,13800.0
2008-04-07 13:40:00,55.38,55.43,55.17,55.17,9600.0,38.3228,38.3574,38.1775,38.1775,9600.0
2008-04-07 13:45:00,55.15,55.28,55.15,55.28,8300.0,38.1636,38.2536,38.1636,38.2536,8300.0
2008-04-07 13:50:00,55.28,55.33,55.21,55.21,11100.0,38.2536,38.2882,38.2051,38.2051,11100.0
2008-04-07 13:55:00,55.22,55.38,55.18,55.37,11600.0,38.212,38.3228,38.1844,38.3158,11600.0
2008-04-07 14:00:00,55.36,55.36,55.16,55.16,9600.0,38.3089,38.3089,38.1705,38.1705,9600.0
2008-04-07 14:05:00,55.16,55.28,55.15,55.19,8200.0,38.1705,38.2536,38.1636,38.1913,8200.0
2008-04-07 14:10:00,55.19,55.25,55.11,55.23,8800.0,38.1913,38.2328,38.1359,38.219,8800.0
2008-04-07 14:15:00,55.21,55.27,55.14,55.14,10500.0,38.2051,38.2466,38.1567,38.1567,10500.0
2008-04-07 14:20:00,55.15,55.25,55.05,55.08,16300.0,38.1636,38.2328,38.0944,38.1152,16300.0
2008-04-07 14:25:00,55.08,55.12,54.97,54.98,9400.0,38.1152,38.1429,38.0391,38.046,9400.0
2008-04-07 14:30:00,54.99,55.05,54.89,55.0,14500.0,38.0529,38.0944,37.9837,38.0598,14500.0
2008-04-07 14:35:00,54.98,55.11,54.86,55.06,15700.0,38.046,38.1359,37.9629,38.1013,15700.0
2008-04-07 14:40:00,55.07,55.09,54.95,54.96,10500.0,38.1083,38.1221,38.0252,38.0321,10500.0
2008-04-07 14:45:00,54.97,55.09,54.93,54.93,11900.0,38.0391,38.1221,38.0114,38.0114,11900.0
2008-04-07 14:50:00,54.92,55.08,54.9,55.07,13500.0,38.0045,38.1152,37.9906,38.1083,13500.0
2008-04-07 14:55:00,55.08,55.1,54.89,54.92,11900.0,38.1152,38.129,37.9837,38.0045,11900.0
2008-04-07 15:00:00,54.93,54.93,54.82,54.85,12300.0,38.0114,38.0114,37.9353,37.956,12300.0
2008-04-07 15:05:00,54.88,54.88,54.62,54.68,18100.0,37.9768,37.9768,37.7969,37.8384,18100.0
2008-04-07 15:10:00,54.68,54.86,54.64,54.81,22200.0,37.8384,37.9629,37.8107,37.9283,22200.0
2008-04-07 15:15:00,54.83,54.83,54.7,54.78,16000.0,37.9422,37.9422,37.8522,37.9076,16000.0
2008-04-07 15:20:00,54.77,54.8,54.69,54.76,24500.0,37.9007,37.9214,37.8453,37.8937,24500.0
2008-04-07 15:25:00,54.76,54.79,54.68,54.71,16800.0,37.8937,37.9145,37.8384,37.8591,16800.0
2008-04-07 15:30:00,54.72,54.72,54.37,54.44,38600.0,37.8661,37.8661,37.6239,37.6723,38600.0
2008-04-07 15:35:00,54.44,54.65,54.38,54.53,31600.0,37.6723,37.8176,37.6308,37.7346,31600.0
2008-04-07 15:40:00,54.53,54.67,54.52,54.63,19700.0,37.7346,37.8315,37.7277,37.8038,19700.0
2008-04-07 15:45:00,54.63,54.79,54.61,54.61,15400.0,37.8038,37.9145,37.7899,37.7899,15400.0
2008-04-07 15:50:00,54.61,54.79,54.58,54.7,16900.0,37.7899,37.9145,37.7692,37.8522,16900.0
2008-04-07 15:55:00,54.71,54.84,54.63,54.63,55800.0,37.8591,37.9491,37.8038,37.8038,55800.0
2008-04-08 09:30:00,54.5,54.78,54.5,54.59,33800.0,37.7138,37.9076,37.7138,37.7761,33800.0
2008-04-08 09:35:00,54.59,54.74,54.38,54.39,12500.0,37.7761,37.8799,37.6308,37.6377,12500.0
2008-04-08 09:40:00,54.4,54.57,54.38,54.49,9500.0,37.6446,37.7623,37.6308,37.7069,9500.0
2008-04-08 09:45:00,54.51,54.66,54.51,54.66,9000.0,37.7207,37.8245,37.7207,37.8245,9000.0
2008-04-08 09:50:00,54.66,54.7,54.59,54.68,30900.0,37.8245,37.8522,37.7761,37.8384,30900.0
2008-04-08 09:55:00,54.68,54.75,54.62,54.62,23800.0,37.8384,37.8868,37.7969,37.7969,23800.0
2008-04-08 10:00:00,54.59,54.86,54.55,54.55,31100.0,37.7761,37.9629,37.7484,37.7484,31100.0
2008-04-08 10:05:00,54.55,54.55,54.4,54.47,15700.0,37.7484,37.7484,37.6446,37.6931,15700.0
2008-04-08 10:10:00,54.49,54.56,54.4,54.41,26500.0,37.7069,37.7553,37.6446,37.6515,26500.0
2008-04-08 10:15:00,54.4,54.45,54.27,54.3,20100.0,37.6446,37.6792,37.5547,37.5754,20100.0
2008-04-08 10:20:00,54.33,54.41,54.29,54.31,17500.0,37.5962,37.6515,37.5685,37.5823,17500.0
2008-04-08 10:25:00,54.33,54.42,54.25,54.25,26800.0,37.5962,37.6585,37.5408,37.5408,26800.0
2008-04-08 10:30:00,54.24,54.31,54.17,54.19,16300.0,37.5339,37.5823,37.4855,37.4993,16300.0
2008-04-08 10:35:00,54.19,54.3,54.14,54.28,13300.0,37.4993,37.5754,37.4647,37.5616,13300.0
2008-04-08 10:40:00,54.26,54.3,54.24,54.29,19300.0,37.5477,37.5754,37.5339,37.5685,19300.0
2008-04-08 10:45:00,54.29,54.38,54.28,54.34,28000.0,37.5685,37.6308,37.5616,37.6031,28000.0
2008-04-08 10:50:00,54.35,54.36,54.25,54.28,23900.0,37.61,37.6169,37.5408,37.5616,23900.0
2008-04-08 10:55:00,54.27,54.32,54.24,54.31,14800.0,37.5547,37.5893,37.5339,37.5823,14800.0
2008-04-08 11:00:00,54.31,54.32,54.23,54.28,10900.0,37.5823,37.5893,37.527,37.5616,10900.0
2008-04-08 11:05:00,54.28,54.32,54.28,54.32,26400.0,37.5616,37.5893,37.5616,37.5893,26400.0
2008-04-08 11:10:00,54.32,54.32,54.29,54.31,26900.0,37.5893,37.5893,37.5685,37.5823,26900.0
2008-04-08 11:15:00,54.31,54.32,54.29,54.32,11000.0,37.5823,37.5893,37.5685,37.5893,11000.0
2008-04-08 11:20:00,54.31,54.32,54.27,54.27,12100.0,37.5823,37.5893,37.5547,37.5547,12100.0
2008-04-08 11:25:00,54.28,54.32,54.27,54.3,10200.0,37.5616,37.5893,37.5547,37.5754,10200.0
2008-04-08 11:30:00,54.28,54.32,54.26,54.29,19400.0,37.5616,37.5893,37.5477,37.5685,19400.0
2008-04-08 11:35:00,54.29,54.31,54.27,54.29,15200.0,37.5685,37.5823,37.5547,37.5685,15200.0
2008-04-08 11:40:00,54.27,54.27,54.19,54.19,15600.0,37.5547,37.5547,37.4993,37.4993,15600.0
2008-04-08 11:45:00,54.16,54.2,54.15,54.15,8100.0,37.4785,37.5062,37.4716,37.4716,8100.0
2008-04-08 11:50:00,54.1,54.11,54.02,54.03,9700.0,37.437,37.4439,37.3817,37.3886,9700.0
2008-04-08 11:55:00,54.04,54.11,54.02,54.06,7200.0,37.3955,37.4439,37.3817,37.4093,7200.0
2008-04-08 12:00:00,54.06,54.1,54.0,54.06,8700.0,37.4093,37.437,37.3678,37.4093,8700.0
2008-04-08 12:05:00,54.06,54.09,54.06,54.09,5600.0,37.4093,37.4301,37.4093,37.4301,5600.0
2008-04-08 12:10:00,54.09,54.09,54.0,54.03,9700.0,37.4301,37.4301,37.3678,37.3886,9700.0
2008-04-08 12:15:00,54.0,54.04,54.0,54.01,7200.0,37.3678,37.3955,37.3678,37.3747,7200.0
2008-04-08 12:20:00,54.03,54.14,54.01,54.04,17800.0,37.3886,37.4647,37.3747,37.3955,17800.0
2008-04-08 12:25:00,54.04,54.05,53.91,53.91,10900.0,37.3955,37.4024,37.3055,37.3055,10900.0
2008-04-08 12:30:00,53.93,53.94,53.9,53.9,8300.0,37.3194,37.3263,37.2986,37.2986,8300.0
2008-04-08 12:35:00,53.92,53.94,53.89,53.93,10000.0,37.3125,37.3263,37.2917,37.3194,10000.0
2008-04-08 12:40:00,53.92,53.97,53.92,53.96,10100.0,37.3125,37.3471,37.3125,37.3401,10100.0
2008-04-08 12:45:00,53.97,53.98,53.9,53.94,18100.0,37.3471,37.354,37.2986,37.3263,18100.0
2008-04-08 12:50:00,53.94,53.96,53.85,53.88,24200.0,37.3263,37.3401,37.264,37.2848,24200.0
2008-04-08 12:55:00,53.9,53.92,53.64,53.65,11500.0,37.2986,37.3125,37.1187,37.1256,11500.0
2008-04-08 13:00:00,53.67,53.67,53.55,53.59,25200.0,37.1395,37.1395,37.0564,37.0841,25200.0
2008-04-08 13:05:00,53.59,53.59,53.49,53.52,11000.0,37.0841,37.0841,37.0149,37.0357,11000.0
2008-04-08 13:10:00,53.5,53.62,53.5,53.5,12100.0,37.0218,37.1049,37.0218,37.0218,12100.0
2008-04-08 13:15:00,53.53,53.53,53.43,53.43,13400.0,37.0426,37.0426,36.9734,36.9734,13400.0
2008-04-08 13:20:00,53.45,53.46,53.41,53.44,11100.0,36.9872,36.9941,36.9595,36.9803,11100.0
2008-04-08 13:25:00,53.42,53.45,53.36,53.36,15800.0,36.9665,36.9872,36.9249,36.9249,15800.0
2008-04-08 13:30:00,53.39,53.41,53.36,53.37,8900.0,36.9457,36.9595,36.9249,36.9319,8900.0
2008-04-08 13:35:00,53.37,53.42,53.35,53.38,15200.0,36.9319,36.9665,36.918,36.9388,15200.0
2008-04-08 13:40:00,53.39,53.43,53.31,53.35,21500.0,36.9457,36.9734,36.8903,36.918,21500.0
2008-04-08 13:45:00,53.35,53.35,53.27,53.29,17200.0,36.918,36.918,36.8627,36.8765,17200.0
2008-04-08 13:50:00,53.3,53.46,53.3,53.45,14700.0,36.8834,36.9941,36.8834,36.9872,14700.0
2008-04-08 13:55:00,53.45,53.45,53.42,53.45,7500.0,36.9872,36.9872,36.9665,36.9872,7500.0
2008-04-08 14:00:00,53.45,53.55,53.33,53.53,34200.0,36.9872,37.0564,36.9042,37.0426,34200.0
2008-04-08 14:05:00,53.52,53.56,53.4,53.4,17400.0,37.0357,37.0633,36.9526,36.9526,17400.0
2008-04-08 14:10:00,53.4,53.44,53.36,53.41,10500.0,36.9526,36.9803,36.9249,36.9595,10500.0
2008-04-08 14:15:00,53.4,53.44,53.35,53.41,9500.0,36.9526,36.9803,36.918,36.9595,9500.0
2008-04-08 14:20:00,53.4,53.43,53.3,53.3,13200.0,36.9526,36.9734,36.8834,36.8834,13200.0
2008-04-08 14:25:00,53.3,53.52,53.27,53.43,16300.0,36.8834,37.0357,36.8627,36.9734,16300.0
2008-04-08 14:30:00,53.44,53.48,53.36,53.37,16000.0,36.9803,37.008,36.9249,36.9319,16000.0
2008-04-08 14:35:00,53.37,53.46,53.35,53.39,107400.0,36.9319,36.9941,36.918,36.9457,107400.0
2008-04-08 14:40:00,53.39,53.46,53.36,53.44,23000.0,36.9457,36.9941,36.9249,36.9803,23000.0
2008-04-08 14:45:00,53.43,53.45,53.35,53.4,44500.0,36.9734,36.9872,36.918,36.9526,44500.0
2008-04-08 14:50:00,53.4,53.64,53.4,53.52,40700.0,36.9526,37.1187,36.9526,37.0357,40700.0
2008-04-08 14:55:00,53.56,53.58,53.49,53.57,25300.0,37.0633,37.0772,37.0149,37.0703,25300.0
2008-04-08 15:00:00,53.58,53.59,53.5,53.5,31800.0,37.0772,37.0841,37.0218,37.0218,31800.0
2008-04-08 15:05:00,53.5,53.53,53.44,53.52,13500.0,37.0218,37.0426,36.9803,37.0357,13500.0
2008-04-08 15:10:00,53.55,53.55,53.42,53.48,11700.0,37.0564,37.0564,36.9665,37.008,11700.0
2008-04-08 15:15:00,53.51,53.55,53.43,53.51,12200.0,37.0287,37.0564,36.9734,37.0287,12200.0
2008-04-08 15:20:00,53.5,53.53,53.38,53.38,17400.0,37.0218,37.0426,36.9388,36.9388,17400.0
2008-04-08 15:25:00,53.39,53.64,53.39,53.53,19600.0,36.9457,37.1187,36.9457,37.0426,19600.0
2008-04-08 15:30:00,53.54,53.79,53.54,53.73,36600.0,37.0495,37.2225,37.0495,37.181,36600.0
2008-04-08 15:35:00,53.71,53.74,53.65,53.65,14500.0,37.1671,37.1879,37.1256,37.1256,14500.0
2008-04-08 15:40:00,53.65,53.76,53.55,53.73,15600.0,37.1256,37.2017,37.0564,37.181,15600.0
2008-04-08 15:45:00,53.76,53.76,53.6,53.62,22200.0,37.2017,37.2017,37.091,37.1049,22200.0
2008-04-08 15:50:00,53.64,53.72,53.6,53.71,23200.0,37.1187,37.1741,37.091,37.1671,23200.0
2008-04-08 15:55:00,53.72,53.72,53.57,53.58,44100.0,37.1741,37.1741,37.0703,37.0772,44100.0
2008-04-09 09:30:00,53.59,53.99,53.2,53.81,17200.0,37.0841,37.3609,36.8142,37.2363,17200.0
2008-04-09 09:35:00,53.81,54.01,53.7,53.73,23200.0,37.2363,37.3747,37.1602,37.181,23200.0
2008-04-09 09:40:00,53.69,53.7,53.45,53.48,14200.0,37.1533,37.1602,36.9872,37.008,14200.0
2008-04-09 09:45:00,53.5,53.5,53.2,53.26,16700.0,37.0218,37.0218,36.8142,36.8557,16700.0
2008-04-09 09:50:00,53.26,53.41,53.23,53.24,15000.0,36.8557,36.9595,36.835,36.8419,15000.0
2008-04-09 09:55:00,53.32,53.42,53.24,53.26,29700.0,36.8973,36.9665,36.8419,36.8557,29700.0
2008-04-09 10:00:00,53.26,53.32,52.87,52.96,21000.0,36.8557,36.8973,36.5859,36.6481,21000.0
2008-04-09 10:05:00,52.98,53.1,52.95,53.08,16400.0,36.662,36.745,36.6412,36.7312,16400.0
2008-04-09 10:10:00,53.06,53.23,53.06,53.21,11000.0,36.7173,36.835,36.7173,36.8211,11000.0
2008-04-09 10:15:00,53.19,53.25,53.13,53.22,10500.0,36.8073,36.8488,36.7658,36.8281,10500.0
2008-04-09 10:20:00,53.23,53.43,53.2,53.43,14800.0,36.835,36.9734,36.8142,36.9734,14800.0
2008-04-09 10:25:00,53.39,53.42,53.32,53.37,10500.0,36.9457,36.9665,36.8973,36.9319,10500.0
2008-04-09 10:30:00,53.38,53.39,53.0,53.1,17800.0,36.9388,36.9457,36.6758,36.745,17800.0
2008-04-09 10:35:00,53.13,53.13,52.95,53.01,10400.0,36.7658,36.7658,36.6412,36.6827,10400.0
2008-04-09 10:40:00,53.03,53.13,52.95,53.13,10900.0,36.6966,36.7658,36.6412,36.7658,10900.0
2008-04-09 10:45:00,53.14,53.3,53.14,53.29,15000.0,36.7727,36.8834,36.7727,36.8765,15000.0
2008-04-09 10:50:00,53.32,53.33,53.08,53.18,7900.0,36.8973,36.9042,36.7312,36.8004,7900.0
2008-04-09 10:55:00,53.2,53.26,53.15,53.19,7500.0,36.8142,36.8557,36.7796,36.8073,7500.0
2008-04-09 11:00:00,53.2,53.25,53.14,53.16,12600.0,36.8142,36.8488,36.7727,36.7865,12600.0
2008-04-09 11:05:00,53.17,53.17,53.05,53.08,13700.0,36.7935,36.7935,36.7104,36.7312,13700.0
2008-04-09 11:10:00,53.11,53.12,53.0,53.0,8200.0,36.7519,36.7589,36.6758,36.6758,8200.0
2008-04-09 11:15:00,52.99,53.1,52.83,52.86,24600.0,36.6689,36.745,36.5582,36.5789,24600.0
2008-04-09 11:20:00,52.8,52.85,52.54,52.59,22800.0,36.5374,36.572,36.3575,36.3921,22800.0
2008-04-09 11:25:00,52.59,52.65,52.45,52.53,54500.0,36.3921,36.4336,36.2952,36.3506,54500.0
2008-04-09 11:30:00,52.53,52.6,52.52,52.59,14400.0,36.3506,36.399,36.3437,36.3921,14400.0
2008-04-09 11:35:00,52.57,52.57,52.35,52.36,23800.0,36.3783,36.3783,36.226,36.2329,23800.0
2008-04-09 11:40:00,52.39,52.5,52.38,52.5,24400.0,36.2537,36.3298,36.2468,36.3298,24400.0
2008-04-09 11:45:00,52.5,52.58,52.5,52.56,5500.0,36.3298,36.3852,36.3298,36.3713,5500.0
2008-04-09 11:50:00,52.56,52.6,52.5,52.54,7700.0,36.3713,36.399,36.3298,36.3575,7700.0
2008-04-09 11:55:00,52.51,52.56,52.49,52.51,7000.0,36.3367,36.3713,36.3229,36.3367,7000.0
2008-04-09 12:00:00,52.5,52.6,52.48,52.56,5300.0,36.3298,36.399,36.316,36.3713,5300.0
2008-04-09 12:05:00,52.52,52.57,52.52,52.57,2200.0,36.3437,36.3783,36.3437,36.3783,2200.0
2008-04-09 12:10:00,52.56,52.57,52.51,52.56,6400.0,36.3713,36.3783,36.3367,36.3713,6400.0
2008-04-09 12:15:00,52.54,52.6,52.54,52.59,8800.0,36.3575,36.399,36.3575,36.3921,8800.0
2008-04-09 12:20:00,52.58,52.6,52.5,52.57,9600.0,36.3852,36.399,36.3298,36.3783,9600.0
2008-04-09 12:25:00,52.59,52.69,52.57,52.63,5600.0,36.3921,36.4613,36.3783,36.4198,5600.0
2008-04-09 12:30:00,52.62,52.65,52.61,52.63,6900.0,36.4129,36.4336,36.4059,36.4198,6900.0
2008-04-09 12:35:00,52.61,52.71,52.6,52.71,7800.0,36.4059,36.4751,36.399,36.4751,7800.0
2008-04-09 12:40:00,52.66,52.71,52.66,52.69,5900.0,36.4405,36.4751,36.4405,36.4613,5900.0
2008-04-09 12:45:00,52.7,52.73,52.62,52.63,20300.0,36.4682,36.489,36.4129,36.4198,20300.0
2008-04-09 12:50:00,52.63,52.67,52.6,52.6,12000.0,36.4198,36.4475,36.399,36.399,12000.0
2008-04-09 12:55:00,52.6,52.64,52.55,52.59,11600.0,36.399,36.4267,36.3644,36.3921,11600.0
2008-04-09 13:00:00,52.6,52.7,52.54,52.59,9400.0,36.399,36.4682,36.3575,36.3921,9400.0
2008-04-09 13:05:00,52.61,52.66,52.51,52.63,19200.0,36.4059,36.4405,36.3367,36.4198,19200.0
2008-04-09 13:10:00,52.67,52.7,52.61,52.63,6400.0,36.4475,36.4682,36.4059,36.4198,6400.0
2008-04-09 13:15:00,52.62,52.77,52.61,52.74,7600.0,36.4129,36.5167,36.4059,36.4959,7600.0
2008-04-09 13:20:00,52.76,52.76,52.65,52.68,4300.0,36.5097,36.5097,36.4336,36.4544,4300.0
2008-04-09 13:25:00,52.69,52.7,52.65,52.68,3000.0,36.4613,36.4682,36.4336,36.4544,3000.0
2008-04-09 13:30:00,52.68,52.69,52.6,52.6,15400.0,36.4544,36.4613,36.399,36.399,15400.0
2008-04-09 13:35:00,52.6,52.8,52.6,52.71,33800.0,36.399,36.5374,36.399,36.4751,33800.0
2008-04-09 13:40:00,52.71,52.81,52.7,52.72,15500.0,36.4751,36.5443,36.4682,36.4821,15500.0
2008-04-09 13:45:00,52.73,52.78,52.71,52.71,11800.0,36.489,36.5236,36.4751,36.4751,11800.0
2008-04-09 13:50:00,52.71,52.81,52.71,52.8,10300.0,36.4751,36.5443,36.4751,36.5374,10300.0
2008-04-09 13:55:00,52.82,52.82,52.73,52.79,13900.0,36.5513,36.5513,36.489,36.5305,13900.0
2008-04-09 14:00:00,52.82,52.93,52.81,52.91,14000.0,36.5513,36.6274,36.5443,36.6135,14000.0
2008-04-09 14:05:00,52.88,52.9,52.82,52.87,9800.0,36.5928,36.6066,36.5513,36.5859,9800.0
2008-04-09 14:10:00,52.89,52.9,52.8,52.81,24600.0,36.5997,36.6066,36.5374,36.5443,24600.0
2008-04-09 14:15:00,52.81,52.83,52.75,52.77,11200.0,36.5443,36.5582,36.5028,36.5167,11200.0
2008-04-09 14:20:00,52.76,52.82,52.74,52.74,8400.0,36.5097,36.5513,36.4959,36.4959,8400.0
2008-04-09 14:25:00,52.76,52.82,52.71,52.8,12500.0,36.5097,36.5513,36.4751,36.5374,12500.0
2008-04-09 14:30:00,52.79,52.79,52.71,52.71,14100.0,36.5305,36.5305,36.4751,36.4751,14100.0
2008-04-09 14:35:00,52.71,52.85,52.71,52.85,12500.0,36.4751,36.572,36.4751,36.572,12500.0
2008-04-09 14:40:00,52.85,52.9,52.84,52.84,15100.0,36.572,36.6066,36.5651,36.5651,15100.0
2008-04-09 14:45:00,52.84,52.85,52.71,52.71,9000.0,36.5651,36.572,36.4751,36.4751,9000.0
2008-04-09 14:50:00,52.7,52.77,52.61,52.71,22100.0,36.4682,36.5167,36.4059,36.4751,22100.0
2008-04-09 14:55:00,52.67,52.84,52.64,52.69,10800.0,36.4475,36.5651,36.4267,36.4613,10800.0
2008-04-09 15:00:00,52.72,52.75,52.63,52.73,17000.0,36.4821,36.5028,36.4198,36.489,17000.0
2008-04-09 15:05:00,52.73,52.86,52.73,52.8,34800.0,36.489,36.5789,36.489,36.5374,34800.0
2008-04-09 15:10:00,52.8,52.85,52.73,52.83,24600.0,36.5374,36.572,36.489,36.5582,24600.0
2008-04-09 15:15:00,52.83,52.92,52.78,52.92,20900.0,36.5582,36.6205,36.5236,36.6205,20900.0
2008-04-09 15:20:00,52.93,53.0,52.86,52.86,24200.0,36.6274,36.6758,36.5789,36.5789,24200.0
2008-04-09 15:25:00,52.88,52.93,52.85,52.89,18100.0,36.5928,36.6274,36.572,36.5997,18100.0
2008-04-09 15:30:00,52.87,52.95,52.8,52.87,28800.0,36.5859,36.6412,36.5374,36.5859,28800.0
2008-04-09 15:35:00,52.84,53.0,52.83,52.97,28500.0,36.5651,36.6758,36.5582,36.6551,28500.0
2008-04-09 15:40:00,52.93,52.97,52.9,52.95,18100.0,36.6274,36.6551,36.6066,36.6412,18100.0
2008-04-09 15:45:00,52.94,53.01,52.85,52.85,27500.0,36.6343,36.6827,36.572,36.572,27500.0
2008-04-09 15:50:00,52.84,52.92,52.79,52.85,33800.0,36.5651,36.6205,36.5305,36.572,33800.0
2008-04-09 15:55:00,52.87,52.93,52.78,52.91,64400.0,36.5859,36.6274,36.5236,36.6135,64400.0
2008-04-10 09:30:00,52.74,53.35,52.74,53.25,19400.0,36.4959,36.918,36.4959,36.8488,19400.0
2008-04-10 09:35:00,53.2,53.2,52.86,52.88,30900.0,36.8142,36.8142,36.5789,36.5928,30900.0
2008-04-10 09:40:00,52.85,53.02,52.82,52.94,27600.0,36.572,36.6897,36.5513,36.6343,27600.0
2008-04-10 09:45:00,52.95,53.13,52.93,53.08,21900.0,36.6412,36.7658,36.6274,36.7312,21900.0
2008-04-10 09:50:00,53.07,53.09,52.8,52.92,48800.0,36.7243,36.7381,36.5374,36.6205,48800.0
2008-04-10 09:55:00,52.92,53.0,52.86,52.88,34600.0,36.6205,36.6758,36.5789,36.5928,34600.0
2008-04-10 10:00:00,52.88,52.94,52.69,52.83,45300.0,36.5928,36.6343,36.4613,36.5582,45300.0
2008-04-10 10:05:00,52.85,52.93,52.83,52.88,55500.0,36.572,36.6274,36.5582,36.5928,55500.0
2008-04-10 10:10:00,52.88,52.92,52.85,52.85,65900.0,36.5928,36.6205,36.572,36.572,65900.0
2008-04-10 10:15:00,52.85,52.85,52.57,52.63,30300.0,36.572,36.572,36.3783,36.4198,30300.0
2008-04-10 10:20:00,52.64,52.76,52.6,52.7,40900.0,36.4267,36.5097,36.399,36.4682,40900.0
2008-04-10 10:25:00,52.72,52.81,52.66,52.79,23200.0,36.4821,36.5443,36.4405,36.5305,23200.0
2008-04-10 10:30:00,52.8,52.84,52.75,52.78,19900.0,36.5374,36.5651,36.5028,36.5236,19900.0
2008-04-10 10:35:00,52.78,52.81,52.6,52.62,18700.0,36.5236,36.5443,36.399,36.4129,18700.0
2008-04-10 10:40:00,52.63,52.79,52.62,52.79,29700.0,36.4198,36.5305,36.4129,36.5305,29700.0
2008-04-10 10:45:00,52.79,52.99,52.79,52.99,19800.0,36.5305,36.6689,36.5305,36.6689,19800.0
2008-04-10 10:50:00,52.98,53.1,52.98,53.08,26400.0,36.662,36.745,36.662,36.7312,26400.0
2008-04-10 10:55:00,53.07,53.27,53.07,53.25,24900.0,36.7243,36.8627,36.7243,36.8488,24900.0
2008-04-10 11:00:00,53.23,53.24,53.0,53.01,24700.0,36.835,36.8419,36.6758,36.6827,24700.0
2008-04-10 11:05:00,53.01,53.15,53.0,53.14,19800.0,36.6827,36.7796,36.6758,36.7727,19800.0
2008-04-10 11:10:00,53.13,53.35,53.13,53.29,41600.0,36.7658,36.918,36.7658,36.8765,41600.0
2008-04-10 11:15:00,53.28,53.29,53.21,53.25,18400.0,36.8696,36.8765,36.8211,36.8488,18400.0
2008-04-10 11:20:00,53.25,53.41,53.25,53.39,21300.0,36.8488,36.9595,36.8488,36.9457,21300.0
2008-04-10 11:25:00,53.39,53.53,53.37,53.49,23100.0,36.9457,37.0426,36.9319,37.0149,23100.0
2008-04-10 11:30:00,53.48,53.5,53.4,53.42,12400.0,37.008,37.0218,36.9526,36.9665,12400.0
2008-04-10 11:35:00,53.43,53.68,53.43,53.58,27000.0,36.9734,37.1464,36.9734,37.0772,27000.0
2008-04-10 11:40:00,53.57,53.85,53.57,53.85,18700.0,37.0703,37.264,37.0703,37.264,18700.0
2008-04-10 11:45:00,53.85,53.88,53.76,53.85,14300.0,37.264,37.2848,37.2017,37.264,14300.0
2008-04-10 11:50:00,53.85,53.85,53.72,53.73,12200.0,37.264,37.264,37.1741,37.181,12200.0
2008-04-10 11:55:00,53.73,53.79,53.73,53.76,11300.0,37.181,37.2225,37.181,37.2017,11300.0
2008-04-10 12:00:00,53.77,53.87,53.75,53.76,14800.0,37.2087,37.2779,37.1948,37.2017,14800.0
2008-04-10 12:05:00,53.76,53.76,53.71,53.71,9500.0,37.2017,37.2017,37.1671,37.1671,9500.0
2008-04-10 12:10:00,53.71,53.71,53.64,53.65,11400.0,37.1671,37.1671,37.1187,37.1256,11400.0
2008-04-10 12:15:00,53.65,53.65,53.44,53.47,22900.0,37.1256,37.1256,36.9803,37.0011,22900.0
2008-04-10 12:20:00,53.49,53.65,53.49,53.65,7500.0,37.0149,37.1256,37.0149,37.1256,7500.0
2008-04-10 12:25:00,53.65,53.68,53.61,53.61,13800.0,37.1256,37.1464,37.0979,37.0979,13800.0
2008-04-10 12:30:00,53.6,53.66,53.59,53.59,7000.0,37.091,37.1325,37.0841,37.0841,7000.0
2008-04-10 12:35:00,53.61,53.66,53.55,53.66,11600.0,37.0979,37.1325,37.0564,37.1325,11600.0
2008-04-10 12:40:00,53.66,53.7,53.59,53.69,11700.0,37.1325,37.1602,37.0841,37.1533,11700.0
2008-04-10 12:45:00,53.68,53.68,53.35,53.35,11500.0,37.1464,37.1464,36.918,36.918,11500.0
2008-04-10 12:50:00,53.35,53.39,53.3,53.39,7600.0,36.918,36.9457,36.8834,36.9457,7600.0
2008-04-10 12:55:00,53.38,53.44,53.38,53.44,6900.0,36.9388,36.9803,36.9388,36.9803,6900.0
2008-04-10 13:00:00,53.44,53.65,53.44,53.56,10800.0,36.9803,37.1256,36.9803,37.0633,10800.0
2008-04-10 13:05:00,53.55,53.57,53.46,53.46,11200.0,37.0564,37.0703,36.9941,36.9941,11200.0
2008-04-10 13:10:00,53.46,53.48,53.38,53.39,26100.0,36.9941,37.008,36.9388,36.9457,26100.0
2008-04-10 13:15:00,53.37,53.43,53.37,53.39,7400.0,36.9319,36.9734,36.9319,36.9457,7400.0
2008-04-10 13:20:00,53.41,53.43,53.38,53.38,5500.0,36.9595,36.9734,36.9388,36.9388,5500.0
2008-04-10 13:25:00,53.39,53.43,53.38,53.41,7300.0,36.9457,36.9734,36.9388,36.9595,7300.0
2008-04-10 13:30:00,53.42,53.46,53.36,53.4,28300.0,36.9665,36.9941,36.9249,36.9526,28300.0
2008-04-10 13:35:00,53.4,53.43,53.39,53.42,8200.0,36.9526,36.9734,36.9457,36.9665,8200.0
2008-04-10 13:40:00,53.42,53.44,53.37,53.41,5900.0,36.9665,36.9803,36.9319,36.9595,5900.0
2008-04-10 13:45:00,53.4,53.5,53.4,53.48,7400.0,36.9526,37.0218,36.9526,37.008,7400.0
2008-04-10 13:50:00,53.51,53.52,53.42,53.42,9600.0,37.0287,37.0357,36.9665,36.9665,9600.0
2008-04-10 13:55:00,53.42,53.42,53.3,53.3,10400.0,36.9665,36.9665,36.8834,36.8834,10400.0
2008-04-10 14:00:00,53.3,53.33,53.19,53.21,18300.0,36.8834,36.9042,36.8073,36.8211,18300.0
2008-04-10 14:05:00,53.21,53.27,53.2,53.25,9900.0,36.8211,36.8627,36.8142,36.8488,9900.0
2008-04-10 14:10:00,53.23,53.26,53.23,53.24,9300.0,36.835,36.8557,36.835,36.8419,9300.0
2008-04-10 14:15:00,53.23,53.23,53.07,53.08,20900.0,36.835,36.835,36.7243,36.7312,20900.0
2008-04-10 14:20:00,53.08,53.1,52.94,53.0,30600.0,36.7312,36.745,36.6343,36.6758,30600.0
2008-04-10 14:25:00,52.96,52.96,52.84,52.92,11800.0,36.6481,36.6481,36.5651,36.6205,11800.0
2008-04-10 14:30:00,52.92,53.05,52.81,53.05,24000.0,36.6205,36.7104,36.5443,36.7104,24000.0
2008-04-10 14:35:00,53.07,53.12,53.04,53.06,10200.0,36.7243,36.7589,36.7035,36.7173,10200.0
2008-04-10 14:40:00,53.03,53.11,52.97,53.05,18600.0,36.6966,36.7519,36.6551,36.7104,18600.0
2008-04-10 14:45:00,53.05,53.09,53.01,53.07,8700.0,36.7104,36.7381,36.6827,36.7243,8700.0
2008-04-10 14:50:00,53.07,53.16,53.02,53.09,10400.0,36.7243,36.7865,36.6897,36.7381,10400.0
2008-04-10 14:55:00,53.12,53.3,53.11,53.21,9600.0,36.7589,36.8834,36.7519,36.8211,9600.0
2008-04-10 15:00:00,53.23,53.25,53.15,53.15,5200.0,36.835,36.8488,36.7796,36.7796,5200.0
2008-04-10 15:05:00,53.17,53.27,53.16,53.19,8000.0,36.7935,36.8627,36.7865,36.8073,8000.0
2008-04-10 15:10:00,53.2,53.2,53.0,53.02,12700.0,36.8142,36.8142,36.6758,36.6897,12700.0
2008-04-10 15:15:00,53.0,53.11,53.0,53.03,8400.0,36.6758,36.7519,36.6758,36.6966,8400.0
2008-04-10 15:20:00,53.05,53.07,52.95,53.05,12100.0,36.7104,36.7243,36.6412,36.7104,12100.0
2008-04-10 15:25:00,53.04,53.15,53.04,53.06,20500.0,36.7035,36.7796,36.7035,36.7173,20500.0
2008-04-10 15:30:00,53.07,53.09,52.79,52.8,23100.0,36.7243,36.7381,36.5305,36.5374,23100.0
2008-04-10 15:35:00,52.79,52.89,52.71,52.86,21300.0,36.5305,36.5997,36.4751,36.5789,21300.0
2008-04-10 15:40:00,52.86,52.86,52.68,52.7,21600.0,36.5789,36.5789,36.4544,36.4682,21600.0
2008-04-10 15:45:00,52.71,52.84,52.71,52.82,15700.0,36.4751,36.5651,36.4751,36.5513,15700.0
2008-04-10 15:50:00,52.81,52.99,52.81,52.96,23700.0,36.5443,36.6689,36.5443,36.6481,23700.0
2008-04-10 15:55:00,52.97,53.11,52.97,53.0,45900.0,36.6551,36.7519,36.6551,36.6758,45900.0
2008-04-11 09:30:00,52.02,52.53,52.0,52.42,25400.0,35.9977,36.3506,35.9838,36.2745,25400.0
2008-04-11 09:35:00,52.4,52.81,52.38,52.48,16000.0,36.2606,36.5443,36.2468,36.316,16000.0
2008-04-11 09:40:00,52.48,52.53,52.34,52.34,18900.0,36.316,36.3506,36.2191,36.2191,18900.0
2008-04-11 09:45:00,52.31,52.51,52.2,52.42,33700.0,36.1983,36.3367,36.1222,36.2745,33700.0
2008-04-11 09:50:00,52.47,52.47,52.36,52.4,7900.0,36.3091,36.3091,36.2329,36.2606,7900.0
2008-04-11 09:55:00,52.4,52.4,52.05,52.07,31300.0,36.2606,36.2606,36.0184,36.0323,31300.0
2008-04-11 10:00:00,52.08,52.14,51.95,52.09,16900.0,36.0392,36.0807,35.9492,36.0461,16900.0
2008-04-11 10:05:00,52.1,52.11,51.85,51.9,23500.0,36.053,36.0599,35.88,35.9146,23500.0
2008-04-11 10:10:00,51.9,52.02,51.87,52.01,22600.0,35.9146,35.9977,35.8939,35.9907,22600.0
2008-04-11 10:15:00,52.01,52.43,51.99,52.37,31200.0,35.9907,36.2814,35.9769,36.2399,31200.0
2008-04-11 10:20:00,52.36,52.4,52.27,52.29,13400.0,36.2329,36.2606,36.1707,36.1845,13400.0
2008-04-11 10:25:00,52.3,52.35,52.21,52.32,12100.0,36.1914,36.226,36.1291,36.2053,12100.0
2008-04-11 10:30:00,52.32,52.5,52.28,52.38,17100.0,36.2053,36.3298,36.1776,36.2468,17100.0
2008-04-11 10:35:00,52.41,52.51,52.4,52.49,15100.0,36.2675,36.3367,36.2606,36.3229,15100.0
2008-04-11 10:40:00,52.46,52.53,52.46,52.51,33900.0,36.3021,36.3506,36.3021,36.3367,33900.0
2008-04-11 10:45:00,52.5,52.51,52.47,52.47,25100.0,36.3298,36.3367,36.3091,36.3091,25100.0
2008-04-11 10:50:00,52.48,52.52,52.3,52.31,30700.0,36.316,36.3437,36.1914,36.1983,30700.0
2008-04-11 10:55:00,52.32,52.34,52.12,52.24,25500.0,36.2053,36.2191,36.0669,36.1499,25500.0
2008-04-11 11:00:00,52.23,52.23,52.02,52.05,14800.0,36.143,36.143,35.9977,36.0184,14800.0
2008-04-11 11:05:00,52.05,52.13,52.01,52.07,13300.0,36.0184,36.0738,35.9907,36.0323,13300.0
2008-04-11 11:10:00,52.06,52.16,51.99,51.99,20400.0,36.0253,36.0945,35.9769,35.9769,20400.0
2008-04-11 11:15:00,51.97,52.02,51.84,51.96,9200.0,35.9631,35.9977,35.8731,35.9561,9200.0
2008-04-11 11:20:00,51.95,52.08,51.94,52.02,7700.0,35.9492,36.0392,35.9423,35.9977,7700.0
2008-04-11 11:25:00,52.02,52.02,51.94,51.94,6300.0,35.9977,35.9977,35.9423,35.9423,6300.0
2008-04-11 11:30:00,51.95,52.01,51.93,51.95,9700.0,35.9492,35.9907,35.9354,35.9492,9700.0
2008-04-11 11:35:00,51.94,52.03,51.94,52.01,2900.0,35.9423,36.0046,35.9423,35.9907,2900.0
2008-04-11 11:40:00,52.0,52.18,52.0,52.15,10300.0,35.9838,36.1084,35.9838,36.0876,10300.0
2008-04-11 11:45:00,52.14,52.26,52.12,52.24,15400.0,36.0807,36.1637,36.0669,36.1499,15400.0
2008-04-11 11:50:00,52.26,52.28,52.13,52.13,23100.0,36.1637,36.1776,36.0738,36.0738,23100.0
2008-04-11 11:55:00,52.14,52.24,52.12,52.23,6100.0,36.0807,36.1499,36.0669,36.143,6100.0
2008-04-11 12:00:00,52.2,52.25,52.06,52.24,8700.0,36.1222,36.1568,36.0253,36.1499,8700.0
2008-04-11 12:05:00,52.17,52.22,52.08,52.15,9500.0,36.1015,36.1361,36.0392,36.0876,9500.0
2008-04-11 12:10:00,52.13,52.2,52.13,52.15,7800.0,36.0738,36.1222,36.0738,36.0876,7800.0
2008-04-11 12:15:00,52.14,52.15,52.08,52.11,7500.0,36.0807,36.0876,36.0392,36.0599,7500.0
2008-04-11 12:20:00,52.1,52.11,51.9,51.9,12000.0,36.053,36.0599,35.9146,35.9146,12000.0
2008-04-11 12:25:00,51.93,51.94,51.79,51.83,9600.0,35.9354,35.9423,35.8385,35.8662,9600.0
2008-04-11 12:30:00,51.83,51.94,51.79,51.93,14000.0,35.8662,35.9423,35.8385,35.9354,14000.0
2008-04-11 12:35:00,51.93,51.94,51.87,51.88,6700.0,35.9354,35.9423,35.8939,35.9008,6700.0
2008-04-11 12:40:00,51.89,51.92,51.86,51.9,5300.0,35.9077,35.9285,35.8869,35.9146,5300.0
2008-04-11 12:45:00,51.87,51.92,51.87,51.89,8600.0,35.8939,35.9285,35.8939,35.9077,8600.0
2008-04-11 12:50:00,51.9,51.97,51.89,51.97,9200.0,35.9146,35.9631,35.9077,35.9631,9200.0
2008-04-11 12:55:00,51.96,51.99,51.94,51.98,8700.0,35.9561,35.9769,35.9423,35.97,8700.0
2008-04-11 13:00:00,51.98,51.98,51.87,51.88,5900.0,35.97,35.97,35.8939,35.9008,5900.0
2008-04-11 13:05:00,51.88,51.89,51.86,51.87,5900.0,35.9008,35.9077,35.8869,35.8939,5900.0
2008-04-11 13:10:00,51.87,51.92,51.82,51.86,16500.0,35.8939,35.9285,35.8593,35.8869,16500.0
2008-04-11 13:15:00,51.86,51.89,51.83,51.86,3400.0,35.8869,35.9077,35.8662,35.8869,3400.0
2008-04-11 13:20:00,51.85,51.93,51.83,51.89,10400.0,35.88,35.9354,35.8662,35.9077,10400.0
2008-04-11 13:25:00,51.9,51.9,51.72,51.73,12100.0,35.9146,35.9146,35.7901,35.797,12100.0
2008-04-11 13:30:00,51.72,51.75,51.71,51.72,7900.0,35.7901,35.8108,35.7831,35.7901,7900.0
2008-04-11 13:35:00,51.73,51.74,51.61,51.65,16800.0,35.797,35.8039,35.7139,35.7416,16800.0
2008-04-11 13:40:00,51.66,51.71,51.66,51.68,6200.0,35.7485,35.7831,35.7485,35.7624,6200.0
2008-04-11 13:45:00,51.69,51.72,51.63,51.71,11200.0,35.7693,35.7901,35.7278,35.7831,11200.0
2008-04-11 13:50:00,51.71,51.72,51.64,51.66,9000.0,35.7831,35.7901,35.7347,35.7485,9000.0
2008-04-11 13:55:00,51.64,51.71,51.63,51.71,5700.0,35.7347,35.7831,35.7278,35.7831,5700.0
2008-04-11 14:00:00,51.7,51.7,51.63,51.65,11600.0,35.7762,35.7762,35.7278,35.7416,11600.0
2008-04-11 14:05:00,51.65,51.65,51.6,51.61,9500.0,35.7416,35.7416,35.707,35.7139,9500.0
2008-04-11 14:10:00,51.61,51.62,51.44,51.45,13800.0,35.7139,35.7209,35.5963,35.6032,13800.0
2008-04-11 14:15:00,51.45,51.51,51.39,51.49,12600.0,35.6032,35.6447,35.5617,35.6309,12600.0
2008-04-11 14:20:00,51.49,51.51,51.44,51.5,9800.0,35.6309,35.6447,35.5963,35.6378,9800.0
2008-04-11 14:25:00,51.51,51.58,51.49,51.56,13700.0,35.6447,35.6932,35.6309,35.6793,13700.0
2008-04-11 14:30:00,51.58,51.58,51.5,51.51,11500.0,35.6932,35.6932,35.6378,35.6447,11500.0
2008-04-11 14:35:00,51.48,51.53,51.47,51.48,8800.0,35.624,35.6586,35.6171,35.624,8800.0
2008-04-11 14:40:00,51.48,51.48,51.35,51.35,16300.0,35.624,35.624,35.534,35.534,16300.0
2008-04-11 14:45:00,51.35,51.43,51.34,51.43,10500.0,35.534,35.5894,35.5271,35.5894,10500.0
2008-04-11 14:50:00,51.44,51.54,51.44,51.51,19100.0,35.5963,35.6655,35.5963,35.6447,19100.0
2008-04-11 14:55:00,51.49,51.5,51.38,51.41,18000.0,35.6309,35.6378,35.5548,35.5755,18000.0
2008-04-11 15:00:00,51.42,51.42,51.32,51.35,16300.0,35.5825,35.5825,35.5133,35.534,16300.0
2008-04-11 15:05:00,51.36,51.39,51.16,51.16,39700.0,35.5409,35.5617,35.4025,35.4025,39700.0
2008-04-11 15:10:00,51.18,51.25,51.14,51.18,18400.0,35.4164,35.4648,35.3887,35.4164,18400.0
2008-04-11 15:15:00,51.2,51.34,51.14,51.31,15800.0,35.4302,35.5271,35.3887,35.5063,15800.0
2008-04-11 15:20:00,51.29,51.31,51.21,51.25,18200.0,35.4925,35.5063,35.4371,35.4648,18200.0
2008-04-11 15:25:00,51.24,51.33,51.24,51.27,19600.0,35.4579,35.5202,35.4579,35.4787,19600.0
2008-04-11 15:30:00,51.28,51.29,51.17,51.26,29400.0,35.4856,35.4925,35.4095,35.4717,29400.0
2008-04-11 15:35:00,51.26,51.27,51.16,51.17,29900.0,35.4717,35.4787,35.4025,35.4095,29900.0
2008-04-11 15:40:00,51.18,51.21,51.09,51.1,31800.0,35.4164,35.4371,35.3541,35.361,31800.0
2008-04-11 15:45:00,51.12,51.13,51.08,51.12,16300.0,35.3749,35.3818,35.3472,35.3749,16300.0
2008-04-11 15:50:00,51.13,51.27,51.08,51.24,40500.0,35.3818,35.4787,35.3472,35.4579,40500.0
2008-04-11 15:55:00,51.26,51.3,51.13,51.15,73000.0,35.4717,35.4994,35.3818,35.3956,73000.0
2008-04-14 09:30:00,51.0,51.22,50.88,50.92,15900.0,35.2918,35.4441,35.2088,35.2365,15900.0
2008-04-14 09:35:00,50.92,51.16,50.83,51.12,17400.0,35.2365,35.4025,35.1742,35.3749,17400.0
2008-04-14 09:40:00,51.12,51.13,50.85,50.88,16100.0,35.3749,35.3818,35.188,35.2088,16100.0
2008-04-14 09:45:00,50.9,50.9,50.75,50.76,13800.0,35.2226,35.2226,35.1188,35.1257,13800.0
2008-04-14 09:50:00,50.75,50.93,50.71,50.73,17500.0,35.1188,35.2434,35.0911,35.105,17500.0
2008-04-14 09:55:00,50.73,50.82,50.66,50.82,17900.0,35.105,35.1673,35.0565,35.1673,17900.0
2008-04-14 10:00:00,50.79,50.93,50.78,50.93,14700.0,35.1465,35.2434,35.1396,35.2434,14700.0
2008-04-14 10:05:00,50.92,50.93,50.63,50.63,15500.0,35.2365,35.2434,35.0358,35.0358,15500.0
2008-04-14 10:10:00,50.64,50.65,50.6,50.61,10900.0,35.0427,35.0496,35.015,35.0219,10900.0
2008-04-14 10:15:00,50.6,50.66,50.59,50.6,19400.0,35.015,35.0565,35.0081,35.015,19400.0
2008-04-14 10:20:00,50.6,50.62,50.46,50.51,30600.0,35.015,35.0289,34.9181,34.9527,30600.0
2008-04-14 10:25:00,50.51,50.61,50.51,50.6,15000.0,34.9527,35.0219,34.9527,35.015,15000.0
2008-04-14 10:30:00,50.6,50.64,50.59,50.59,15100.0,35.015,35.0427,35.0081,35.0081,15100.0
2008-04-14 10:35:00,50.59,50.61,50.54,50.57,15000.0,35.0081,35.0219,34.9735,34.9943,15000.0
2008-04-14 10:40:00,50.56,50.67,50.56,50.65,18400.0,34.9873,35.0635,34.9873,35.0496,18400.0
2008-04-14 10:45:00,50.64,50.66,50.59,50.61,27500.0,35.0427,35.0565,35.0081,35.0219,27500.0
2008-04-14 10:50:00,50.6,50.62,50.57,50.59,6500.0,35.015,35.0289,34.9943,35.0081,6500.0
2008-04-14 10:55:00,50.59,50.64,50.58,50.62,16800.0,35.0081,35.0427,35.0012,35.0289,16800.0
2008-04-14 11:00:00,50.63,50.71,50.63,50.65,28300.0,35.0358,35.0911,35.0358,35.0496,28300.0
2008-04-14 11:05:00,50.65,50.67,50.54,50.54,14800.0,35.0496,35.0635,34.9735,34.9735,14800.0
2008-04-14 11:10:00,50.56,50.57,50.4,50.4,21000.0,34.9873,34.9943,34.8766,34.8766,21000.0
2008-04-14 11:15:00,50.4,50.46,50.35,50.38,18300.0,34.8766,34.9181,34.842,34.8628,18300.0
2008-04-14 11:20:00,50.37,50.41,50.32,50.34,11600.0,34.8559,34.8835,34.8213,34.8351,11600.0
2008-04-14 11:25:00,50.35,50.36,50.19,50.22,10800.0,34.842,34.8489,34.7313,34.7521,10800.0
2008-04-14 11:30:00,50.22,50.25,50.13,50.2,22800.0,34.7521,34.7728,34.6898,34.7382,22800.0
2008-04-14 11:35:00,50.21,50.26,50.19,50.21,12400.0,34.7451,34.7797,34.7313,34.7451,12400.0
2008-04-14 11:40:00,50.2,50.22,50.17,50.21,23500.0,34.7382,34.7521,34.7175,34.7451,23500.0
2008-04-14 11:45:00,50.21,50.24,50.16,50.23,13200.0,34.7451,34.7659,34.7105,34.759,13200.0
2008-04-14 11:50:00,50.25,50.37,50.25,50.33,12400.0,34.7728,34.8559,34.7728,34.8282,12400.0
2008-04-14 11:55:00,50.34,50.37,50.31,50.35,6600.0,34.8351,34.8559,34.8143,34.842,6600.0
2008-04-14 12:00:00,50.32,50.37,50.32,50.33,7500.0,34.8213,34.8559,34.8213,34.8282,7500.0
2008-04-14 12:05:00,50.33,50.34,50.29,50.34,9500.0,34.8282,34.8351,34.8005,34.8351,9500.0
2008-04-14 12:10:00,50.33,50.37,50.31,50.34,8700.0,34.8282,34.8559,34.8143,34.8351,8700.0
2008-04-14 12:15:00,50.34,50.35,50.25,50.27,13000.0,34.8351,34.842,34.7728,34.7867,13000.0
2008-04-14 12:20:00,50.28,50.3,50.23,50.27,14700.0,34.7936,34.8074,34.759,34.7867,14700.0
2008-04-14 12:25:00,50.27,50.31,50.26,50.3,27000.0,34.7867,34.8143,34.7797,34.8074,27000.0
2008-04-14 12:30:00,50.31,50.33,50.28,50.29,20000.0,34.8143,34.8282,34.7936,34.8005,20000.0
2008-04-14 12:35:00,50.29,50.36,50.29,50.34,9100.0,34.8005,34.8489,34.8005,34.8351,9100.0
2008-04-14 12:40:00,50.34,50.41,50.33,50.34,11600.0,34.8351,34.8835,34.8282,34.8351,11600.0
2008-04-14 12:45:00,50.35,50.37,50.34,50.36,22800.0,34.842,34.8559,34.8351,34.8489,22800.0
2008-04-14 12:50:00,50.36,50.43,50.36,50.38,9800.0,34.8489,34.8974,34.8489,34.8628,9800.0
2008-04-14 12:55:00,50.4,50.41,50.37,50.37,9100.0,34.8766,34.8835,34.8559,34.8559,9100.0
2008-04-14 13:00:00,50.4,50.42,50.35,50.37,16400.0,34.8766,34.8905,34.842,34.8559,16400.0
2008-04-14 13:05:00,50.35,50.38,50.33,50.35,6800.0,34.842,34.8628,34.8282,34.842,6800.0
2008-04-14 13:10:00,50.37,50.4,50.34,50.39,17000.0,34.8559,34.8766,34.8351,34.8697,17000.0
2008-04-14 13:15:00,50.39,50.4,50.33,50.35,12900.0,34.8697,34.8766,34.8282,34.842,12900.0
2008-04-14 13:20:00,50.35,50.37,50.33,50.37,13700.0,34.842,34.8559,34.8282,34.8559,13700.0
2008-04-14 13:25:00,50.36,50.39,50.3,50.38,15800.0,34.8489,34.8697,34.8074,34.8628,15800.0
2008-04-14 13:30:00,50.39,50.42,50.36,50.36,9300.0,34.8697,34.8905,34.8489,34.8489,9300.0
2008-04-14 13:35:00,50.32,50.38,50.27,50.32,8700.0,34.8213,34.8628,34.7867,34.8213,8700.0
2008-04-14 13:40:00,50.29,50.35,50.22,50.28,17600.0,34.8005,34.842,34.7521,34.7936,17600.0
2008-04-14 13:45:00,50.28,50.28,50.19,50.2,9700.0,34.7936,34.7936,34.7313,34.7382,9700.0
2008-04-14 13:50:00,50.2,50.22,50.15,50.15,7200.0,34.7382,34.7521,34.7036,34.7036,7200.0
2008-04-14 13:55:00,50.15,50.19,50.15,50.18,5700.0,34.7036,34.7313,34.7036,34.7244,5700.0
2008-04-14 14:00:00,50.17,50.22,50.14,50.15,16600.0,34.7175,34.7521,34.6967,34.7036,16600.0
2008-04-14 14:05:00,50.15,50.17,50.03,50.05,27100.0,34.7036,34.7175,34.6206,34.6344,27100.0
2008-04-14 14:10:00,50.06,50.1,50.03,50.05,17300.0,34.6413,34.669,34.6206,34.6344,17300.0
2008-04-14 14:15:00,50.05,50.05,49.99,50.0,15200.0,34.6344,34.6344,34.5929,34.5998,15200.0
2008-04-14 14:20:00,50.01,50.13,50.01,50.13,13500.0,34.6067,34.6898,34.6067,34.6898,13500.0
2008-04-14 14:25:00,50.12,50.13,50.07,50.08,11000.0,34.6829,34.6898,34.6483,34.6552,11000.0
2008-04-14 14:30:00,50.09,50.24,50.07,50.23,13000.0,34.6621,34.7659,34.6483,34.759,13000.0
2008-04-14 14:35:00,50.22,50.24,50.16,50.18,12800.0,34.7521,34.7659,34.7105,34.7244,12800.0
2008-04-14 14:40:00,50.18,50.18,50.09,50.13,13600.0,34.7244,34.7244,34.6621,34.6898,13600.0
2008-04-14 14:45:00,50.14,50.15,50.02,50.02,16400.0,34.6967,34.7036,34.6137,34.6137,16400.0
2008-04-14 14:50:00,50.02,50.06,49.91,49.95,25100.0,34.6137,34.6413,34.5375,34.5652,25100.0
2008-04-14 14:55:00,49.95,49.95,49.86,49.89,19900.0,34.5652,34.5652,34.5029,34.5237,19900.0
2008-04-14 15:00:00,49.89,49.96,49.88,49.92,20900.0,34.5237,34.5721,34.5168,34.5445,20900.0
2008-04-14 15:05:00,49.92,49.93,49.83,49.88,25100.0,34.5445,34.5514,34.4822,34.5168,25100.0
2008-04-14 15:10:00,49.88,49.91,49.84,49.89,11200.0,34.5168,34.5375,34.4891,34.5237,11200.0
2008-04-14 15:15:00,49.9,49.94,49.89,49.92,18100.0,34.5306,34.5583,34.5237,34.5445,18100.0
2008-04-14 15:20:00,49.93,49.99,49.9,49.95,19200.0,34.5514,34.5929,34.5306,34.5652,19200.0
2008-04-14 15:25:00,49.94,49.97,49.79,49.81,24100.0,34.5583,34.5791,34.4545,34.4683,24100.0
2008-04-14 15:30:00,49.81,49.87,49.72,49.86,42600.0,34.4683,34.5099,34.4061,34.5029,42600.0
2008-04-14 15:35:00,49.86,49.88,49.78,49.78,30800.0,34.5029,34.5168,34.4476,34.4476,30800.0
2008-04-14 15:40:00,49.81,49.87,49.8,49.86,32700.0,34.4683,34.5099,34.4614,34.5029,32700.0
2008-04-14 15:45:00,49.85,49.95,49.85,49.9,34100.0,34.496,34.5652,34.496,34.5306,34100.0
2008-04-14 15:50:00,49.91,49.92,49.85,49.85,35400.0,34.5375,34.5445,34.496,34.496,35400.0
2008-04-14 15:55:00,49.85,49.97,49.82,49.84,56700.0,34.496,34.5791,34.4753,34.4891,56700.0
2008-04-15 09:30:00,50.04,50.34,49.86,50.3,35000.0,34.6275,34.8351,34.5029,34.8074,35000.0
2008-04-15 09:35:00,50.3,50.79,50.29,50.41,31000.0,34.8074,35.1465,34.8005,34.8835,31000.0
2008-04-15 09:40:00,50.37,50.52,50.27,50.5,12000.0,34.8559,34.9597,34.7867,34.9458,12000.0
2008-04-15 09:45:00,50.56,50.56,50.23,50.35,20500.0,34.9873,34.9873,34.759,34.842,20500.0
2008-04-15 09:50:00,50.34,50.54,50.24,50.54,14700.0,34.8351,34.9735,34.7659,34.9735,14700.0
2008-04-15 09:55:00,50.48,50.55,50.27,50.27,13900.0,34.932,34.9804,34.7867,34.7867,13900.0
2008-04-15 10:00:00,50.25,50.32,50.14,50.25,26400.0,34.7728,34.8213,34.6967,34.7728,26400.0
2008-04-15 10:05:00,50.24,50.25,50.0,50.1,16700.0,34.7659,34.7728,34.5998,34.669,16700.0
2008-04-15 10:10:00,50.12,50.22,50.09,50.1,12500.0,34.6829,34.7521,34.6621,34.669,12500.0
2008-04-15 10:15:00,50.09,50.09,49.88,49.94,16800.0,34.6621,34.6621,34.5168,34.5583,16800.0
2008-04-15 10:20:00,49.92,49.96,49.83,49.87,15400.0,34.5445,34.5721,34.4822,34.5099,15400.0
2008-04-15 10:25:00,49.88,49.9,49.8,49.82,16200.0,34.5168,34.5306,34.4614,34.4753,16200.0
2008-04-15 10:30:00,49.82,49.96,49.81,49.87,18800.0,34.4753,34.5721,34.4683,34.5099,18800.0
2008-04-15 10:35:00,49.84,50.0,49.82,49.99,16200.0,34.4891,34.5998,34.4753,34.5929,16200.0
2008-04-15 10:40:00,49.96,50.02,49.92,50.0,15600.0,34.5721,34.6137,34.5445,34.5998,15600.0
2008-04-15 10:45:00,49.99,50.19,49.96,50.19,38300.0,34.5929,34.7313,34.5721,34.7313,38300.0
2008-04-15 10:50:00,50.19,50.26,49.99,49.99,18400.0,34.7313,34.7797,34.5929,34.5929,18400.0
2008-04-15 10:55:00,49.99,50.27,49.95,50.27,12100.0,34.5929,34.7867,34.5652,34.7867,12100.0
2008-04-15 11:00:00,50.26,50.27,50.17,50.23,7200.0,34.7797,34.7867,34.7175,34.759,7200.0
2008-04-15 11:05:00,50.22,50.26,50.06,50.1,16300.0,34.7521,34.7797,34.6413,34.669,16300.0
2008-04-15 11:10:00,50.1,50.15,50.07,50.08,16600.0,34.669,34.7036,34.6483,34.6552,16600.0
2008-04-15 11:15:00,50.09,50.11,49.94,49.99,13000.0,34.6621,34.6759,34.5583,34.5929,13000.0
2008-04-15 11:20:00,49.97,50.12,49.92,50.09,8700.0,34.5791,34.6829,34.5445,34.6621,8700.0
2008-04-15 11:25:00,50.11,50.12,49.98,50.0,6400.0,34.6759,34.6829,34.586,34.5998,6400.0
2008-04-15 11:30:00,49.99,50.03,49.95,50.0,7200.0,34.5929,34.6206,34.5652,34.5998,7200.0
2008-04-15 11:35:00,49.99,50.05,49.96,50.03,11500.0,34.5929,34.6344,34.5721,34.6206,11500.0
2008-04-15 11:40:00,50.02,50.07,49.96,50.07,8700.0,34.6137,34.6483,34.5721,34.6483,8700.0
2008-04-15 11:45:00,50.07,50.17,50.07,50.15,7700.0,34.6483,34.7175,34.6483,34.7036,7700.0
2008-04-15 11:50:00,50.12,50.15,50.08,50.08,4700.0,34.6829,34.7036,34.6552,34.6552,4700.0
2008-04-15 11:55:00,50.07,50.1,50.03,50.05,4900.0,34.6483,34.669,34.6206,34.6344,4900.0
2008-04-15 12:00:00,50.03,50.14,50.03,50.1,5500.0,34.6206,34.6967,34.6206,34.669,5500.0
2008-04-15 12:05:00,50.08,50.1,50.02,50.05,9500.0,34.6552,34.669,34.6137,34.6344,9500.0
2008-04-15 12:10:00,50.06,50.07,49.98,50.0,6500.0,34.6413,34.6483,34.586,34.5998,6500.0
2008-04-15 12:15:00,49.99,50.07,49.98,50.0,5500.0,34.5929,34.6483,34.586,34.5998,5500.0
2008-04-15 12:20:00,50.02,50.05,49.97,50.03,5700.0,34.6137,34.6344,34.5791,34.6206,5700.0
2008-04-15 12:25:00,50.03,50.11,49.98,50.06,26700.0,34.6206,34.6759,34.586,34.6413,26700.0
2008-04-15 12:30:00,50.06,50.19,50.06,50.14,8700.0,34.6413,34.7313,34.6413,34.6967,8700.0
2008-04-15 12:35:00,50.13,50.24,50.12,50.22,5400.0,34.6898,34.7659,34.6829,34.7521,5400.0
2008-04-15 12:40:00,50.23,50.25,50.1,50.13,14400.0,34.759,34.7728,34.669,34.6898,14400.0
2008-04-15 12:45:00,50.12,50.13,50.06,50.07,11700.0,34.6829,34.6898,34.6413,34.6483,11700.0
2008-04-15 12:50:00,50.06,50.08,50.01,50.07,8800.0,34.6413,34.6552,34.6067,34.6483,8800.0
2008-04-15 12:55:00,50.06,50.11,50.06,50.06,3800.0,34.6413,34.6759,34.6413,34.6413,3800.0
2008-04-15 13:00:00,50.09,50.17,50.08,50.1,7100.0,34.6621,34.7175,34.6552,34.669,7100.0
2008-04-15 13:05:00,50.09,50.13,50.03,50.03,6600.0,34.6621,34.6898,34.6206,34.6206,6600.0
2008-04-15 13:10:00,50.05,50.14,49.98,50.14,11100.0,34.6344,34.6967,34.586,34.6967,11100.0
2008-04-15 13:15:00,50.17,50.21,50.15,50.15,5600.0,34.7175,34.7451,34.7036,34.7036,5600.0
2008-04-15 13:20:00,50.17,50.2,50.12,50.18,4500.0,34.7175,34.7382,34.6829,34.7244,4500.0
2008-04-15 13:25:00,50.16,50.22,50.12,50.21,6300.0,34.7105,34.7521,34.6829,34.7451,6300.0
2008-04-15 13:30:00,50.18,50.18,50.12,50.15,6100.0,34.7244,34.7244,34.6829,34.7036,6100.0
2008-04-15 13:35:00,50.16,50.2,50.08,50.08,5600.0,34.7105,34.7382,34.6552,34.6552,5600.0
2008-04-15 13:40:00,50.07,50.17,50.05,50.17,5300.0,34.6483,34.7175,34.6344,34.7175,5300.0
2008-04-15 13:45:00,50.17,50.34,50.17,50.33,9600.0,34.7175,34.8351,34.7175,34.8282,9600.0
2008-04-15 13:50:00,50.33,50.47,50.29,50.45,15500.0,34.8282,34.9251,34.8005,34.9112,15500.0
2008-04-15 13:55:00,50.45,50.45,50.32,50.38,9000.0,34.9112,34.9112,34.8213,34.8628,9000.0
2008-04-15 14:00:00,50.38,50.42,50.33,50.33,9700.0,34.8628,34.8905,34.8282,34.8282,9700.0
2008-04-15 14:05:00,50.33,50.44,50.33,50.38,8500.0,34.8282,34.9043,34.8282,34.8628,8500.0
2008-04-15 14:10:00,50.4,50.45,50.39,50.45,13900.0,34.8766,34.9112,34.8697,34.9112,13900.0
2008-04-15 14:15:00,50.44,50.46,50.32,50.36,10000.0,34.9043,34.9181,34.8213,34.8489,10000.0
2008-04-15 14:20:00,50.35,50.35,50.3,50.33,11500.0,34.842,34.842,34.8074,34.8282,11500.0
2008-04-15 14:25:00,50.34,50.43,50.33,50.37,12700.0,34.8351,34.8974,34.8282,34.8559,12700.0
2008-04-15 14:30:00,50.37,50.48,50.37,50.48,8500.0,34.8559,34.932,34.8559,34.932,8500.0
2008-04-15 14:35:00,50.48,50.55,50.44,50.44,14700.0,34.932,34.9804,34.9043,34.9043,14700.0
2008-04-15 14:40:00,50.47,50.47,50.42,50.45,13300.0,34.9251,34.9251,34.8905,34.9112,13300.0
2008-04-15 14:45:00,50.45,50.45,50.39,50.4,15400.0,34.9112,34.9112,34.8697,34.8766,15400.0
2008-04-15 14:50:00,50.4,50.41,50.39,50.39,22200.0,34.8766,34.8835,34.8697,34.8697,22200.0
2008-04-15 14:55:00,50.39,50.44,50.38,50.38,25900.0,34.8697,34.9043,34.8628,34.8628,25900.0
2008-04-15 15:00:00,50.38,50.43,50.35,50.41,26700.0,34.8628,34.8974,34.842,34.8835,26700.0
2008-04-15 15:05:00,50.41,50.46,50.4,50.41,12300.0,34.8835,34.9181,34.8766,34.8835,12300.0
2008-04-15 15:10:00,50.4,50.55,50.4,50.44,18500.0,34.8766,34.9804,34.8766,34.9043,18500.0
2008-04-15 15:15:00,50.45,50.58,50.44,50.56,12400.0,34.9112,35.0012,34.9043,34.9873,12400.0
2008-04-15 15:20:00,50.57,50.62,50.55,50.59,9500.0,34.9943,35.0289,34.9804,35.0081,9500.0
2008-04-15 15:25:00,50.6,50.71,50.58,50.66,24900.0,35.015,35.0911,35.0012,35.0565,24900.0
2008-04-15 15:30:00,50.68,50.78,50.67,50.72,26400.0,35.0704,35.1396,35.0635,35.0981,26400.0
2008-04-15 15:35:00,50.73,50.73,50.57,50.57,17600.0,35.105,35.105,34.9943,34.9943,17600.0
2008-04-15 15:40:00,50.57,50.74,50.53,50.74,27900.0,34.9943,35.1119,34.9666,35.1119,27900.0
2008-04-15 15:45:00,50.75,50.76,50.49,50.49,25300.0,35.1188,35.1257,34.9389,34.9389,25300.0
2008-04-15 15:50:00,50.49,50.67,50.47,50.66,31100.0,34.9389,35.0635,34.9251,35.0565,31100.0
2008-04-15 15:55:00,50.67,50.9,50.67,50.9,50800.0,35.0635,35.2226,35.0635,35.2226,50800.0
2008-04-16 09:30:00,51.16,51.66,51.16,51.66,23200.0,35.4025,35.7485,35.4025,35.7485,23200.0
2008-04-16 09:35:00,51.73,51.86,51.48,51.48,37200.0,35.797,35.8869,35.624,35.624,37200.0
2008-04-16 09:40:00,51.49,51.65,51.38,51.65,15900.0,35.6309,35.7416,35.5548,35.7416,15900.0
2008-04-16 09:45:00,51.65,52.0,51.63,51.73,16300.0,35.7416,35.9838,35.7278,35.797,16300.0
2008-04-16 09:50:00,51.77,51.83,51.57,51.57,25700.0,35.8247,35.8662,35.6863,35.6863,25700.0
2008-04-16 09:55:00,51.57,51.61,51.49,51.5,25500.0,35.6863,35.7139,35.6309,35.6378,25500.0
2008-04-16 10:00:00,51.53,51.53,51.37,51.39,20300.0,35.6586,35.6586,35.5479,35.5617,20300.0
2008-04-16 10:05:00,51.41,51.45,51.22,51.25,27000.0,35.5755,35.6032,35.4441,35.4648,27000.0
2008-04-16 10:10:00,51.25,51.4,51.23,51.23,19800.0,35.4648,35.5686,35.451,35.451,19800.0
2008-04-16 10:15:00,51.23,51.29,51.18,51.27,50400.0,35.451,35.4925,35.4164,35.4787,50400.0
2008-04-16 10:20:00,51.27,51.29,51.23,51.25,80300.0,35.4787,35.4925,35.451,35.4648,80300.0
2008-04-16 10:25:00,51.25,51.28,51.13,51.27,164500.0,35.4648,35.4856,35.3818,35.4787,164500.0
2008-04-16 10:30:00,51.3,51.53,51.28,51.38,92600.0,35.4994,35.6586,35.4856,35.5548,92600.0
2008-04-16 10:35:00,51.38,51.49,51.33,51.35,74900.0,35.5548,35.6309,35.5202,35.534,74900.0
2008-04-16 10:40:00,51.34,51.35,51.25,51.29,31700.0,35.5271,35.534,35.4648,35.4925,31700.0
2008-04-16 10:45:00,51.31,51.45,51.29,51.42,12700.0,35.5063,35.6032,35.4925,35.5825,12700.0
2008-04-16 10:50:00,51.43,51.61,51.43,51.61,11100.0,35.5894,35.7139,35.5894,35.7139,11100.0
2008-04-16 10:55:00,51.63,51.67,51.59,51.66,21500.0,35.7278,35.7555,35.7001,35.7485,21500.0
2008-04-16 11:00:00,51.66,51.66,51.53,51.53,19100.0,35.7485,35.7485,35.6586,35.6586,19100.0
2008-04-16 11:05:00,51.53,51.53,51.31,51.32,13400.0,35.6586,35.6586,35.5063,35.5133,13400.0
2008-04-16 11:10:00,51.32,51.35,51.3,51.31,13000.0,35.5133,35.534,35.4994,35.5063,13000.0
2008-04-16 11:15:00,51.3,51.35,51.28,51.28,65700.0,35.4994,35.534,35.4856,35.4856,65700.0
2008-04-16 11:20:00,51.28,51.31,51.17,51.22,11300.0,35.4856,35.5063,35.4095,35.4441,11300.0
2008-04-16 11:25:00,51.22,51.32,51.2,51.3,12500.0,35.4441,35.5133,35.4302,35.4994,12500.0
2008-04-16 11:30:00,51.3,51.33,51.28,51.3,20800.0,35.4994,35.5202,35.4856,35.4994,20800.0
2008-04-16 11:35:00,51.31,51.32,51.28,51.3,47600.0,35.5063,35.5133,35.4856,35.4994,47600.0
2008-04-16 11:40:00,51.3,51.36,51.26,51.26,18200.0,35.4994,35.5409,35.4717,35.4717,18200.0
2008-04-16 11:45:00,51.25,51.26,51.17,51.17,12900.0,35.4648,35.4717,35.4095,35.4095,12900.0
2008-04-16 11:50:00,51.15,51.17,51.07,51.09,8400.0,35.3956,35.4095,35.3403,35.3541,8400.0
2008-04-16 11:55:00,51.09,51.1,51.05,51.05,10000.0,35.3541,35.361,35.3264,35.3264,10000.0
2008-04-16 12:00:00,51.07,51.12,51.05,51.12,7600.0,35.3403,35.3749,35.3264,35.3749,7600.0
2008-04-16 12:05:00,51.11,51.17,51.1,51.14,11000.0,35.3679,35.4095,35.361,35.3887,11000.0
2008-04-16 12:10:00,51.15,51.36,51.15,51.3,9800.0,35.3956,35.5409,35.3956,35.4994,9800.0
2008-04-16 12:15:00,51.3,51.3,51.19,51.21,18000.0,35.4994,35.4994,35.4233,35.4371,18000.0
2008-04-16 12:20:00,51.21,51.25,51.21,51.23,10700.0,35.4371,35.4648,35.4371,35.451,10700.0
2008-04-16 12:25:00,51.24,51.27,51.24,51.25,55600.0,35.4579,35.4787,35.4579,35.4648,55600.0
2008-04-16 12:30:00,51.25,51.29,51.25,51.29,16800.0,35.4648,35.4925,35.4648,35.4925,16800.0
2008-04-16 12:35:00,51.29,51.32,51.26,51.28,9800.0,35.4925,35.5133,35.4717,35.4856,9800.0
2008-04-16 12:40:00,51.27,51.29,51.24,51.25,12300.0,35.4787,35.4925,35.4579,35.4648,12300.0
2008-04-16 12:45:00,51.25,51.26,51.24,51.25,16400.0,35.4648,35.4717,35.4579,35.4648,16400.0
2008-04-16 12:50:00,51.25,51.26,51.22,51.25,27600.0,35.4648,35.4717,35.4441,35.4648,27600.0
2008-04-16 12:55:00,51.24,51.26,51.21,51.23,15900.0,35.4579,35.4717,35.4371,35.451,15900.0
2008-04-16 13:00:00,51.24,51.27,51.16,51.25,46800.0,35.4579,35.4787,35.4025,35.4648,46800.0
2008-04-16 13:05:00,51.22,51.25,51.17,51.25,9900.0,35.4441,35.4648,35.4095,35.4648,9900.0
2008-04-16 13:10:00,51.25,51.27,51.19,51.23,16400.0,35.4648,35.4787,35.4233,35.451,16400.0
2008-04-16 13:15:00,51.23,51.29,51.18,51.23,10400.0,35.451,35.4925,35.4164,35.451,10400.0
2008-04-16 13:20:00,51.23,51.29,51.19,51.21,11000.0,35.451,35.4925,35.4233,35.4371,11000.0
2008-04-16 13:25:00,51.2,51.3,51.2,51.27,8900.0,35.4302,35.4994,35.4302,35.4787,8900.0
2008-04-16 13:30:00,51.27,51.29,51.25,51.28,8400.0,35.4787,35.4925,35.4648,35.4856,8400.0
2008-04-16 13:35:00,51.27,51.28,51.13,51.14,20900.0,35.4787,35.4856,35.3818,35.3887,20900.0
2008-04-16 13:40:00,51.13,51.17,51.1,51.17,10100.0,35.3818,35.4095,35.361,35.4095,10100.0
2008-04-16 13:45:00,51.18,51.25,51.18,51.24,7100.0,35.4164,35.4648,35.4164,35.4579,7100.0
2008-04-16 13:50:00,51.23,51.34,51.2,51.26,11100.0,35.451,35.5271,35.4302,35.4717,11100.0
2008-04-16 13:55:00,51.26,51.32,51.26,51.31,8800.0,35.4717,35.5133,35.4717,35.5063,8800.0
2008-04-16 14:00:00,51.35,51.35,51.18,51.2,9800.0,35.534,35.534,35.4164,35.4302,9800.0
2008-04-16 14:05:00,51.2,51.2,51.1,51.14,10000.0,35.4302,35.4302,35.361,35.3887,10000.0
2008-04-16 14:10:00,51.16,51.19,51.11,51.15,7900.0,35.4025,35.4233,35.3679,35.3956,7900.0
2008-04-16 14:15:00,51.15,51.32,51.15,51.28,13400.0,35.3956,35.5133,35.3956,35.4856,13400.0
2008-04-16 14:20:00,51.29,51.32,51.26,51.26,11900.0,35.4925,35.5133,35.4717,35.4717,11900.0
2008-04-16 14:25:00,51.28,51.38,51.22,51.35,9900.0,35.4856,35.5548,35.4441,35.534,9900.0
2008-04-16 14:30:00,51.33,51.41,51.32,51.41,17300.0,35.5202,35.5755,35.5133,35.5755,17300.0
2008-04-16 14:35:00,51.41,51.43,51.34,51.36,14100.0,35.5755,35.5894,35.5271,35.5409,14100.0
2008-04-16 14:40:00,51.37,51.42,51.34,51.39,4500.0,35.5479,35.5825,35.5271,35.5617,4500.0
2008-04-16 14:45:00,51.38,51.4,51.35,51.38,6400.0,35.5548,35.5686,35.534,35.5548,6400.0
2008-04-16 14:50:00,51.38,51.57,51.38,51.54,9500.0,35.5548,35.6863,35.5548,35.6655,9500.0
2008-04-16 14:55:00,51.56,51.6,51.47,51.48,13700.0,35.6793,35.707,35.6171,35.624,13700.0
2008-04-16 15:00:00,51.48,51.54,51.48,51.53,13900.0,35.624,35.6655,35.624,35.6586,13900.0
2008-04-16 15:05:00,51.53,51.55,51.48,51.52,12200.0,35.6586,35.6724,35.624,35.6517,12200.0
2008-04-16 15:10:00,51.51,51.56,51.49,51.56,17200.0,35.6447,35.6793,35.6309,35.6793,17200.0
2008-04-16 15:15:00,51.55,51.62,51.55,51.62,14600.0,35.6724,35.7209,35.6724,35.7209,14600.0
2008-04-16 15:20:00,51.63,51.64,51.59,51.62,29800.0,35.7278,35.7347,35.7001,35.7209,29800.0
2008-04-16 15:25:00,51.62,51.79,51.61,51.75,18900.0,35.7209,35.8385,35.7139,35.8108,18900.0
2008-04-16 15:30:00,51.75,51.75,51.5,51.5,16700.0,35.8108,35.8108,35.6378,35.6378,16700.0
2008-04-16 15:35:00,51.51,51.63,51.5,51.59,35400.0,35.6447,35.7278,35.6378,35.7001,35400.0
2008-04-16 15:40:00,51.6,51.75,51.59,51.74,54000.0,35.707,35.8108,35.7001,35.8039,54000.0
2008-04-16 15:45:00,51.74,51.76,51.62,51.64,74800.0,35.8039,35.8177,35.7209,35.7347,74800.0
2008-04-16 15:50:00,51.64,51.75,51.58,51.61,115200.0,35.7347,35.8108,35.6932,35.7139,115200.0
2008-04-16 15:55:00,51.63,51.65,51.48,51.48,183100.0,35.7278,35.7416,35.624,35.624,183100.0
2008-04-17 09:30:00,51.44,51.5,51.1,51.49,16700.0,35.5963,35.6378,35.361,35.6309,16700.0
2008-04-17 09:35:00,51.5,51.57,51.27,51.3,16500.0,35.6378,35.6863,35.4787,35.4994,16500.0
2008-04-17 09:40:00,51.27,51.56,51.25,51.56,17300.0,35.4787,35.6793,35.4648,35.6793,17300.0
2008-04-17 09:45:00,51.55,51.55,51.31,51.31,13700.0,35.6724,35.6724,35.5063,35.5063,13700.0
2008-04-17 09:50:00,51.3,51.34,51.21,51.3,17500.0,35.4994,35.5271,35.4371,35.4994,17500.0
2008-04-17 09:55:00,51.31,51.4,51.25,51.4,16200.0,35.5063,35.5686,35.4648,35.5686,16200.0
2008-04-17 10:00:00,51.42,51.42,51.0,51.17,15400.0,35.5825,35.5825,35.2918,35.4095,15400.0
2008-04-17 10:05:00,51.15,51.22,51.03,51.14,17600.0,35.3956,35.4441,35.3126,35.3887,17600.0
2008-04-17 10:10:00,51.18,51.58,51.18,51.5,24700.0,35.4164,35.6932,35.4164,35.6378,24700.0
2008-04-17 10:15:00,51.54,51.65,51.42,51.61,41100.0,35.6655,35.7416,35.5825,35.7139,41100.0
2008-04-17 10:20:00,51.6,51.64,51.46,51.48,30300.0,35.707,35.7347,35.6101,35.624,30300.0
2008-04-17 10:25:00,51.49,51.6,51.48,51.55,25600.0,35.6309,35.707,35.624,35.6724,25600.0
2008-04-17 10:30:00,51.52,51.55,51.42,51.42,28500.0,35.6517,35.6724,35.5825,35.5825,28500.0
2008-04-17 10:35:00,51.42,51.52,51.4,51.51,19100.0,35.5825,35.6517,35.5686,35.6447,19100.0
2008-04-17 10:40:00,51.51,51.53,51.48,51.5,11200.0,35.6447,35.6586,35.624,35.6378,11200.0
2008-04-17 10:45:00,51.5,51.52,51.23,51.26,22300.0,35.6378,35.6517,35.451,35.4717,22300.0
2008-04-17 10:50:00,51.26,51.31,51.25,51.31,14700.0,35.4717,35.5063,35.4648,35.5063,14700.0
2008-04-17 10:55:00,51.31,51.43,51.21,51.42,10300.0,35.5063,35.5894,35.4371,35.5825,10300.0
2008-04-17 11:00:00,51.39,51.5,51.26,51.4,13400.0,35.5617,35.6378,35.4717,35.5686,13400.0
2008-04-17 11:05:00,51.39,51.43,51.28,51.36,10400.0,35.5617,35.5894,35.4856,35.5409,10400.0
2008-04-17 11:10:00,51.36,51.42,51.32,51.39,6300.0,35.5409,35.5825,35.5133,35.5617,6300.0
2008-04-17 11:15:00,51.38,51.4,51.33,51.38,11400.0,35.5548,35.5686,35.5202,35.5548,11400.0
2008-04-17 11:20:00,51.38,51.43,51.34,51.39,16500.0,35.5548,35.5894,35.5271,35.5617,16500.0
2008-04-17 11:25:00,51.39,51.39,51.18,51.21,26700.0,35.5617,35.5617,35.4164,35.4371,26700.0
2008-04-17 11:30:00,51.22,51.34,51.2,51.26,6000.0,35.4441,35.5271,35.4302,35.4717,6000.0
2008-04-17 11:35:00,51.28,51.41,51.28,51.39,4900.0,35.4856,35.5755,35.4856,35.5617,4900.0
2008-04-17 11:40:00,51.38,51.4,51.24,51.28,21400.0,35.5548,35.5686,35.4579,35.4856,21400.0
2008-04-17 11:45:00,51.3,51.37,51.3,51.35,5900.0,35.4994,35.5479,35.4994,35.534,5900.0
2008-04-17 11:50:00,51.35,51.38,51.33,51.36,6900.0,35.534,35.5548,35.5202,35.5409,6900.0
2008-04-17 11:55:00,51.38,51.38,51.23,51.3,8000.0,35.5548,35.5548,35.451,35.4994,8000.0
2008-04-17 12:00:00,51.28,51.29,51.24,51.29,9400.0,35.4856,35.4925,35.4579,35.4925,9400.0
2008-04-17 12:05:00,51.3,51.37,51.28,51.35,7700.0,35.4994,35.5479,35.4856,35.534,7700.0
2008-04-17 12:10:00,51.34,51.36,51.27,51.28,10000.0,35.5271,35.5409,35.4787,35.4856,10000.0
2008-04-17 12:15:00,51.28,51.29,51.22,51.28,8400.0,35.4856,35.4925,35.4441,35.4856,8400.0
2008-04-17 12:20:00,51.28,51.28,51.21,51.25,7700.0,35.4856,35.4856,35.4371,35.4648,7700.0
2008-04-17 12:25:00,51.24,51.25,51.16,51.18,7700.0,35.4579,35.4648,35.4025,35.4164,7700.0
2008-04-17 12:30:00,51.17,51.27,51.12,51.14,6900.0,35.4095,35.4787,35.3749,35.3887,6900.0
2008-04-17 12:35:00,51.12,51.26,51.07,51.26,10500.0,35.3749,35.4717,35.3403,35.4717,10500.0
2008-04-17 12:40:00,51.26,51.28,51.18,51.21,17900.0,35.4717,35.4856,35.4164,35.4371,17900.0
2008-04-17 12:45:00,51.23,51.26,51.14,51.2,19000.0,35.451,35.4717,35.3887,35.4302,19000.0
2008-04-17 12:50:00,51.21,51.34,51.21,51.34,16600.0,35.4371,35.5271,35.4371,35.5271,16600.0
2008-04-17 12:55:00,51.35,51.45,51.31,51.33,16700.0,35.534,35.6032,35.5063,35.5202,16700.0
2008-04-17 13:00:00,51.34,51.41,51.29,51.41,16600.0,35.5271,35.5755,35.4925,35.5755,16600.0
2008-04-17 13:05:00,51.4,51.45,51.33,51.39,47800.0,35.5686,35.6032,35.5202,35.5617,47800.0
2008-04-17 13:10:00,51.36,51.4,51.24,51.29,29500.0,35.5409,35.5686,35.4579,35.4925,29500.0
2008-04-17 13:15:00,51.29,51.29,51.09,51.23,28500.0,35.4925,35.4925,35.3541,35.451,28500.0
2008-04-17 13:20:00,51.24,51.27,51.16,51.26,22100.0,35.4579,35.4787,35.4025,35.4717,22100.0
2008-04-17 13:25:00,51.26,51.3,51.25,51.26,24300.0,35.4717,35.4994,35.4648,35.4717,24300.0
2008-04-17 13:30:00,51.26,51.33,51.25,51.3,20200.0,35.4717,35.5202,35.4648,35.4994,20200.0
2008-04-17 13:35:00,51.3,51.45,51.28,51.45,21800.0,35.4994,35.6032,35.4856,35.6032,21800.0
2008-04-17 13:40:00,51.45,51.5,51.43,51.46,19000.0,35.6032,35.6378,35.5894,35.6101,19000.0
2008-04-17 13:45:00,51.47,51.49,51.35,51.43,27700.0,35.6171,35.6309,35.534,35.5894,27700.0
2008-04-17 13:50:00,51.43,51.46,51.32,51.43,22100.0,35.5894,35.6101,35.5133,35.5894,22100.0
2008-04-17 13:55:00,51.43,51.44,51.35,51.36,11100.0,35.5894,35.5963,35.534,35.5409,11100.0
2008-04-17 14:00:00,51.36,51.39,51.3,51.37,29600.0,35.5409,35.5617,35.4994,35.5479,29600.0
2008-04-17 14:05:00,51.36,51.46,51.35,51.41,18900.0,35.5409,35.6101,35.534,35.5755,18900.0
2008-04-17 14:10:00,51.41,51.43,51.29,51.38,16600.0,35.5755,35.5894,35.4925,35.5548,16600.0
2008-04-17 14:15:00,51.39,51.41,51.23,51.28,19100.0,35.5617,35.5755,35.451,35.4856,19100.0
2008-04-17 14:20:00,51.31,51.36,51.21,51.36,12200.0,35.5063,35.5409,35.4371,35.5409,12200.0
2008-04-17 14:25:00,51.36,51.39,51.29,51.35,13300.0,35.5409,35.5617,35.4925,35.534,13300.0
2008-04-17 14:30:00,51.35,51.43,51.35,51.4,31300.0,35.534,35.5894,35.534,35.5686,31300.0
2008-04-17 14:35:00,51.4,51.45,51.36,51.45,26600.0,35.5686,35.6032,35.5409,35.6032,26600.0
2008-04-17 14:40:00,51.44,51.45,51.36,51.38,22900.0,35.5963,35.6032,35.5409,35.5548,22900.0
2008-04-17 14:45:00,51.37,51.37,51.32,51.33,28300.0,35.5479,35.5479,35.5133,35.5202,28300.0
2008-04-17 14:50:00,51.33,51.39,51.29,51.37,36100.0,35.5202,35.5617,35.4925,35.5479,36100.0
2008-04-17 14:55:00,51.38,51.38,51.29,51.33,20800.0,35.5548,35.5548,35.4925,35.5202,20800.0
2008-04-17 15:00:00,51.34,51.4,51.29,51.34,31700.0,35.5271,35.5686,35.4925,35.5271,31700.0
2008-04-17 15:05:00,51.34,51.42,51.32,51.39,50900.0,35.5271,35.5825,35.5133,35.5617,50900.0
2008-04-17 15:10:00,51.4,51.52,51.38,51.52,26000.0,35.5686,35.6517,35.5548,35.6517,26000.0
2008-04-17 15:15:00,51.53,51.69,51.52,51.68,20800.0,35.6586,35.7693,35.6517,35.7624,20800.0
2008-04-17 15:20:00,51.69,51.75,51.57,51.58,33300.0,35.7693,35.8108,35.6863,35.6932,33300.0
2008-04-17 15:25:00,51.59,51.59,51.48,51.55,33500.0,35.7001,35.7001,35.624,35.6724,33500.0
2008-04-17 15:30:00,51.56,51.61,51.51,51.6,59700.0,35.6793,35.7139,35.6447,35.707,59700.0
2008-04-17 15:35:00,51.61,51.77,51.6,51.68,63000.0,35.7139,35.8247,35.707,35.7624,63000.0
2008-04-17 15:40:00,51.69,51.69,51.34,51.56,92100.0,35.7693,35.7693,35.5271,35.6793,92100.0
2008-04-17 15:45:00,51.58,51.66,51.53,51.57,44900.0,35.6932,35.7485,35.6586,35.6863,44900.0
2008-04-17 15:50:00,51.58,51.6,51.5,51.54,62600.0,35.6932,35.707,35.6378,35.6655,62600.0
2008-04-17 15:55:00,51.53,51.6,51.3,51.4,90800.0,35.6586,35.707,35.4994,35.5686,90800.0
2008-04-18 09:30:00,52.26,53.43,51.5,53.32,227800.0,36.1637,36.9734,35.6378,36.8973,227800.0
2008-04-18 09:35:00,53.28,53.66,52.69,52.78,179700.0,36.8696,37.1325,36.4613,36.5236,179700.0
2008-04-18 09:40:00,52.79,53.16,52.77,52.81,25600.0,36.5305,36.7865,36.5167,36.5443,25600.0
2008-04-18 09:45:00,52.8,52.94,52.79,52.85,14200.0,36.5374,36.6343,36.5305,36.572,14200.0
2008-04-18 09:50:00,52.79,53.0,52.72,52.98,33400.0,36.5305,36.6758,36.4821,36.662,33400.0
2008-04-18 09:55:00,53.0,53.09,52.74,52.79,24700.0,36.6758,36.7381,36.4959,36.5305,24700.0
2008-04-18 10:00:00,52.77,52.84,52.66,52.83,34100.0,36.5167,36.5651,36.4405,36.5582,34100.0
2008-04-18 10:05:00,52.85,52.97,52.83,52.83,91900.0,36.572,36.6551,36.5582,36.5582,91900.0
2008-04-18 10:10:00,52.83,52.99,52.8,52.83,22200.0,36.5582,36.6689,36.5374,36.5582,22200.0
2008-04-18 10:15:00,52.86,52.9,52.82,52.85,17100.0,36.5789,36.6066,36.5513,36.572,17100.0
2008-04-18 10:20:00,52.85,53.06,52.84,53.04,51600.0,36.572,36.7173,36.5651,36.7035,51600.0
2008-04-18 10:25:00,53.04,53.05,52.92,52.94,34800.0,36.7035,36.7104,36.6205,36.6343,34800.0
2008-04-18 10:30:00,52.94,53.0,52.88,52.98,12900.0,36.6343,36.6758,36.5928,36.662,12900.0
2008-04-18 10:35:00,52.99,53.08,52.97,53.08,17000.0,36.6689,36.7312,36.6551,36.7312,17000.0
2008-04-18 10:40:00,53.08,53.21,53.03,53.16,9700.0,36.7312,36.8211,36.6966,36.7865,9700.0
2008-04-18 10:45:00,53.15,53.16,53.0,53.01,13100.0,36.7796,36.7865,36.6758,36.6827,13100.0
2008-04-18 10:50:00,53.0,53.02,52.97,53.0,30900.0,36.6758,36.6897,36.6551,36.6758,30900.0
2008-04-18 10:55:00,52.97,53.1,52.96,53.1,7800.0,36.6551,36.745,36.6481,36.745,7800.0
2008-04-18 11:00:00,53.1,53.18,53.05,53.09,15300.0,36.745,36.8004,36.7104,36.7381,15300.0
2008-04-18 11:05:00,53.11,53.11,52.99,53.02,17200.0,36.7519,36.7519,36.6689,36.6897,17200.0
2008-04-18 11:10:00,53.03,53.05,52.93,53.01,14100.0,36.6966,36.7104,36.6274,36.6827,14100.0
2008-04-18 11:15:00,53.03,53.03,52.99,53.0,6500.0,36.6966,36.6966,36.6689,36.6758,6500.0
2008-04-18 11:20:00,53.01,53.07,53.0,53.06,6800.0,36.6827,36.7243,36.6758,36.7173,6800.0
2008-04-18 11:25:00,53.06,53.23,53.04,53.21,15200.0,36.7173,36.835,36.7035,36.8211,15200.0
2008-04-18 11:30:00,53.21,53.22,53.18,53.22,11000.0,36.8211,36.8281,36.8004,36.8281,11000.0
2008-04-18 11:35:00,53.18,53.21,53.09,53.12,28200.0,36.8004,36.8211,36.7381,36.7589,28200.0
2008-04-18 11:40:00,53.11,53.15,53.01,53.15,14400.0,36.7519,36.7796,36.6827,36.7796,14400.0
2008-04-18 11:45:00,53.12,53.24,53.09,53.2,6100.0,36.7589,36.8419,36.7381,36.8142,6100.0
2008-04-18 11:50:00,53.17,53.21,53.08,53.1,6700.0,36.7935,36.8211,36.7312,36.745,6700.0
2008-04-18 11:55:00,53.1,53.2,53.06,53.12,17100.0,36.745,36.8142,36.7173,36.7589,17100.0
2008-04-18 12:00:00,53.11,53.2,53.04,53.18,18500.0,36.7519,36.8142,36.7035,36.8004,18500.0
2008-04-18 12:05:00,53.17,53.21,53.13,53.17,14000.0,36.7935,36.8211,36.7658,36.7935,14000.0
2008-04-18 12:10:00,53.16,53.25,53.16,53.2,13700.0,36.7865,36.8488,36.7865,36.8142,13700.0
2008-04-18 12:15:00,53.2,53.35,53.19,53.32,20700.0,36.8142,36.918,36.8073,36.8973,20700.0
2008-04-18 12:20:00,53.31,53.39,53.23,53.3,12900.0,36.8903,36.9457,36.835,36.8834,12900.0
2008-04-18 12:25:00,53.34,53.51,53.32,53.38,49200.0,36.9111,37.0287,36.8973,36.9388,49200.0
2008-04-18 12:30:00,53.37,53.46,53.36,53.44,43200.0,36.9319,36.9941,36.9249,36.9803,43200.0
2008-04-18 12:35:00,53.44,53.44,53.4,53.4,24200.0,36.9803,36.9803,36.9526,36.9526,24200.0
2008-04-18 12:40:00,53.42,53.48,53.27,53.48,91900.0,36.9665,37.008,36.8627,37.008,91900.0
2008-04-18 12:45:00,53.45,53.53,53.4,53.48,21000.0,36.9872,37.0426,36.9526,37.008,21000.0
2008-04-18 12:50:00,53.51,53.54,53.48,53.49,11900.0,37.0287,37.0495,37.008,37.0149,11900.0
2008-04-18 12:55:00,53.46,53.5,53.39,53.4,14500.0,36.9941,37.0218,36.9457,36.9526,14500.0
2008-04-18 13:00:00,53.4,53.48,53.4,53.45,31200.0,36.9526,37.008,36.9526,36.9872,31200.0
2008-04-18 13:05:00,53.45,53.48,53.4,53.45,38400.0,36.9872,37.008,36.9526,36.9872,38400.0
2008-04-18 13:10:00,53.44,53.48,53.4,53.4,16000.0,36.9803,37.008,36.9526,36.9526,16000.0
2008-04-18 13:15:00,53.4,53.41,53.25,53.33,31100.0,36.9526,36.9595,36.8488,36.9042,31100.0
2008-04-18 13:20:00,53.34,53.37,53.31,53.34,30000.0,36.9111,36.9319,36.8903,36.9111,30000.0
2008-04-18 13:25:00,53.36,53.36,53.3,53.34,12300.0,36.9249,36.9249,36.8834,36.9111,12300.0
2008-04-18 13:30:00,53.34,53.35,53.29,53.29,9200.0,36.9111,36.918,36.8765,36.8765,9200.0
2008-04-18 13:35:00,53.29,53.3,53.2,53.21,7500.0,36.8765,36.8834,36.8142,36.8211,7500.0
2008-04-18 13:40:00,53.22,53.27,53.17,53.25,9900.0,36.8281,36.8627,36.7935,36.8488,9900.0
2008-04-18 13:45:00,53.24,53.35,53.24,53.35,12000.0,36.8419,36.918,36.8419,36.918,12000.0
2008-04-18 13:50:00,53.36,53.4,53.3,53.33,8100.0,36.9249,36.9526,36.8834,36.9042,8100.0
2008-04-18 13:55:00,53.32,53.36,53.3,53.32,18600.0,36.8973,36.9249,36.8834,36.8973,18600.0
2008-04-18 14:00:00,53.32,53.32,53.17,53.17,23700.0,36.8973,36.8973,36.7935,36.7935,23700.0
2008-04-18 14:05:00,53.18,53.2,53.08,53.09,14300.0,36.8004,36.8142,36.7312,36.7381,14300.0
2008-04-18 14:10:00,53.12,53.15,53.06,53.12,19100.0,36.7589,36.7796,36.7173,36.7589,19100.0
2008-04-18 14:15:00,53.15,53.15,53.04,53.14,7700.0,36.7796,36.7796,36.7035,36.7727,7700.0
2008-04-18 14:20:00,53.15,53.15,53.1,53.12,7400.0,36.7796,36.7796,36.745,36.7589,7400.0
2008-04-18 14:25:00,53.12,53.15,52.89,52.91,19100.0,36.7589,36.7796,36.5997,36.6135,19100.0
2008-04-18 14:30:00,52.91,53.06,52.91,53.01,9400.0,36.6135,36.7173,36.6135,36.6827,9400.0
2008-04-18 14:35:00,53.02,53.08,52.99,53.08,6000.0,36.6897,36.7312,36.6689,36.7312,6000.0
2008-04-18 14:40:00,53.11,53.2,53.11,53.14,6100.0,36.7519,36.8142,36.7519,36.7727,6100.0
2008-04-18 14:45:00,53.14,53.19,53.11,53.14,12400.0,36.7727,36.8073,36.7519,36.7727,12400.0
2008-04-18 14:50:00,53.14,53.16,53.07,53.07,6200.0,36.7727,36.7865,36.7243,36.7243,6200.0
2008-04-18 14:55:00,53.09,53.09,52.97,53.0,9500.0,36.7381,36.7381,36.6551,36.6758,9500.0
2008-04-18 15:00:00,52.98,52.98,52.84,52.85,30500.0,36.662,36.662,36.5651,36.572,30500.0
2008-04-18 15:05:00,52.86,52.87,52.79,52.79,22600.0,36.5789,36.5859,36.5305,36.5305,22600.0
2008-04-18 15:10:00,52.78,52.8,52.64,52.65,55000.0,36.5236,36.5374,36.4267,36.4336,55000.0
2008-04-18 15:15:00,52.66,52.66,52.4,52.4,67500.0,36.4405,36.4405,36.2606,36.2606,67500.0
2008-04-18 15:20:00,52.42,52.43,52.25,52.33,49200.0,36.2745,36.2814,36.1568,36.2122,49200.0
2008-04-18 15:25:00,52.33,52.33,52.15,52.15,64700.0,36.2122,36.2122,36.0876,36.0876,64700.0
2008-04-18 15:30:00,52.15,52.27,52.15,52.22,134000.0,36.0876,36.1707,36.0876,36.1361,134000.0
2008-04-18 15:35:00,52.22,52.26,52.16,52.2,69100.0,36.1361,36.1637,36.0945,36.1222,69100.0
2008-04-18 15:40:00,52.21,52.34,52.12,52.33,40200.0,36.1291,36.2191,36.0669,36.2122,40200.0
2008-04-18 15:45:00,52.34,52.35,52.21,52.23,20700.0,36.2191,36.226,36.1291,36.143,20700.0
2008-04-18 15:50:00,52.23,52.28,52.18,52.27,50200.0,36.143,36.1776,36.1084,36.1707,50200.0
2008-04-18 15:55:00,52.26,52.31,52.14,52.17,131100.0,36.1637,36.1983,36.0807,36.1015,131100.0
2008-04-21 09:30:00,51.78,51.99,51.74,51.85,9900.0,35.8316,35.9769,35.8039,35.88,9900.0
2008-04-21 09:35:00,51.78,51.85,51.77,51.8,15200.0,35.8316,35.88,35.8247,35.8454,15200.0
2008-04-21 09:40:00,51.76,51.77,51.52,51.72,12000.0,35.8177,35.8247,35.6517,35.7901,12000.0
2008-04-21 09:45:00,51.73,51.83,51.66,51.67,11200.0,35.797,35.8662,35.7485,35.7555,11200.0
2008-04-21 09:50:00,51.72,51.72,51.63,51.63,9800.0,35.7901,35.7901,35.7278,35.7278,9800.0
2008-04-21 09:55:00,51.63,51.65,51.5,51.53,22200.0,35.7278,35.7416,35.6378,35.6586,22200.0
2008-04-21 10:00:00,51.53,51.54,51.3,51.3,20500.0,35.6586,35.6655,35.4994,35.4994,20500.0
2008-04-21 10:05:00,51.3,51.49,51.18,51.48,13400.0,35.4994,35.6309,35.4164,35.624,13400.0
2008-04-21 10:10:00,51.45,51.49,51.4,51.46,12700.0,35.6032,35.6309,35.5686,35.6101,12700.0
2008-04-21 10:15:00,51.46,51.49,51.4,51.49,23300.0,35.6101,35.6309,35.5686,35.6309,23300.0
2008-04-21 10:20:00,51.49,51.56,51.46,51.53,6400.0,35.6309,35.6793,35.6101,35.6586,6400.0
2008-04-21 10:25:00,51.57,51.61,51.5,51.52,8500.0,35.6863,35.7139,35.6378,35.6517,8500.0
2008-04-21 10:30:00,51.52,51.56,51.48,51.56,7500.0,35.6517,35.6793,35.624,35.6793,7500.0
2008-04-21 10:35:00,51.54,51.56,51.46,51.54,11900.0,35.6655,35.6793,35.6101,35.6655,11900.0
2008-04-21 10:40:00,51.54,51.64,51.54,51.64,8200.0,35.6655,35.7347,35.6655,35.7347,8200.0
2008-04-21 10:45:00,51.63,51.63,51.46,51.47,10200.0,35.7278,35.7278,35.6101,35.6171,10200.0
2008-04-21 10:50:00,51.47,51.62,51.45,51.45,10900.0,35.6171,35.7209,35.6032,35.6032,10900.0
2008-04-21 10:55:00,51.45,51.48,51.38,51.4,10600.0,35.6032,35.624,35.5548,35.5686,10600.0
2008-04-21 11:00:00,51.39,51.44,51.35,51.38,9500.0,35.5617,35.5963,35.534,35.5548,9500.0
2008-04-21 11:05:00,51.38,51.51,51.37,51.49,7900.0,35.5548,35.6447,35.5479,35.6309,7900.0
2008-04-21 11:10:00,51.5,51.75,51.49,51.7,24900.0,35.6378,35.8108,35.6309,35.7762,24900.0
2008-04-21 11:15:00,51.67,51.71,51.59,51.71,7500.0,35.7555,35.7831,35.7001,35.7831,7500.0
2008-04-21 11:20:00,51.7,51.78,51.61,51.61,14400.0,35.7762,35.8316,35.7139,35.7139,14400.0
2008-04-21 11:25:00,51.61,51.63,51.55,51.58,12300.0,35.7139,35.7278,35.6724,35.6932,12300.0
2008-04-21 11:30:00,51.58,51.66,51.57,51.65,9200.0,35.6932,35.7485,35.6863,35.7416,9200.0
2008-04-21 11:35:00,51.66,51.73,51.62,51.72,9500.0,35.7485,35.797,35.7209,35.7901,9500.0
2008-04-21 11:40:00,51.73,51.73,51.7,51.7,4500.0,35.797,35.797,35.7762,35.7762,4500.0
2008-04-21 11:45:00,51.66,51.69,51.59,51.67,9100.0,35.7485,35.7693,35.7001,35.7555,9100.0
2008-04-21 11:50:00,51.68,51.73,51.65,51.68,3400.0,35.7624,35.797,35.7416,35.7624,3400.0
2008-04-21 11:55:00,51.68,51.69,51.6,51.63,9200.0,35.7624,35.7693,35.707,35.7278,9200.0
2008-04-21 12:00:00,51.6,51.64,51.56,51.64,6700.0,35.707,35.7347,35.6793,35.7347,6700.0
2008-04-21 12:05:00,51.62,51.66,51.61,51.61,5200.0,35.7209,35.7485,35.7139,35.7139,5200.0
2008-04-21 12:10:00,51.6,51.6,51.53,51.53,6900.0,35.707,35.707,35.6586,35.6586,6900.0
2008-04-21 12:15:00,51.54,51.54,51.46,51.5,13900.0,35.6655,35.6655,35.6101,35.6378,13900.0
2008-04-21 12:20:00,51.51,51.57,51.49,51.53,9200.0,35.6447,35.6863,35.6309,35.6586,9200.0
2008-04-21 12:25:00,51.52,51.54,51.4,51.44,16900.0,35.6517,35.6655,35.5686,35.5963,16900.0
2008-04-21 12:30:00,51.45,51.54,51.41,51.45,32100.0,35.6032,35.6655,35.5755,35.6032,32100.0
2008-04-21 12:35:00,51.46,51.47,51.38,51.4,12700.0,35.6101,35.6171,35.5548,35.5686,12700.0
2008-04-21 12:40:00,51.4,51.47,51.4,51.43,13300.0,35.5686,35.6171,35.5686,35.5894,13300.0
2008-04-21 12:45:00,51.42,51.48,51.42,51.45,9700.0,35.5825,35.624,35.5825,35.6032,9700.0
2008-04-21 12:50:00,51.46,51.46,51.35,51.38,13300.0,35.6101,35.6101,35.534,35.5548,13300.0
2008-04-21 12:55:00,51.36,51.38,51.24,51.24,14100.0,35.5409,35.5548,35.4579,35.4579,14100.0
2008-04-21 13:00:00,51.25,51.31,51.25,51.3,8200.0,35.4648,35.5063,35.4648,35.4994,8200.0
2008-04-21 13:05:00,51.31,51.46,51.31,51.42,12800.0,35.5063,35.6101,35.5063,35.5825,12800.0
2008-04-21 13:10:00,51.43,51.44,51.38,51.4,9600.0,35.5894,35.5963,35.5548,35.5686,9600.0
2008-04-21 13:15:00,51.4,51.4,51.32,51.34,11700.0,35.5686,35.5686,35.5133,35.5271,11700.0
2008-04-21 13:20:00,51.33,51.36,51.33,51.35,9800.0,35.5202,35.5409,35.5202,35.534,9800.0
2008-04-21 13:25:00,51.33,51.35,51.28,51.28,8000.0,35.5202,35.534,35.4856,35.4856,8000.0
2008-04-21 13:30:00,51.28,51.29,51.19,51.22,16500.0,35.4856,35.4925,35.4233,35.4441,16500.0
2008-04-21 13:35:00,51.22,51.23,51.16,51.17,7600.0,35.4441,35.451,35.4025,35.4095,7600.0
2008-04-21 13:40:00,51.18,51.19,51.05,51.08,16700.0,35.4164,35.4233,35.3264,35.3472,16700.0
2008-04-21 13:45:00,51.08,51.11,51.01,51.06,9900.0,35.3472,35.3679,35.2987,35.3333,9900.0
2008-04-21 13:50:00,51.06,51.16,51.06,51.16,11800.0,35.3333,35.4025,35.3333,35.4025,11800.0
2008-04-21 13:55:00,51.2,51.21,51.03,51.13,31300.0,35.4302,35.4371,35.3126,35.3818,31300.0
2008-04-21 14:00:00,51.12,51.13,51.06,51.12,9100.0,35.3749,35.3818,35.3333,35.3749,9100.0
2008-04-21 14:05:00,51.11,51.16,51.11,51.13,13300.0,35.3679,35.4025,35.3679,35.3818,13300.0
2008-04-21 14:10:00,51.13,51.24,51.13,51.19,20500.0,35.3818,35.4579,35.3818,35.4233,20500.0
2008-04-21 14:15:00,51.22,51.33,51.2,51.33,20000.0,35.4441,35.5202,35.4302,35.5202,20000.0
2008-04-21 14:20:00,51.33,51.35,51.16,51.17,11000.0,35.5202,35.534,35.4025,35.4095,11000.0
2008-04-21 14:25:00,51.17,51.27,51.16,51.26,10600.0,35.4095,35.4787,35.4025,35.4717,10600.0
2008-04-21 14:30:00,51.26,51.37,51.2,51.31,18100.0,35.4717,35.5479,35.4302,35.5063,18100.0
2008-04-21 14:35:00,51.31,51.39,51.31,51.33,8300.0,35.5063,35.5617,35.5063,35.5202,8300.0
2008-04-21 14:40:00,51.32,51.33,51.26,51.28,10700.0,35.5133,35.5202,35.4717,35.4856,10700.0
2008-04-21 14:45:00,51.27,51.42,51.27,51.41,11200.0,35.4787,35.5825,35.4787,35.5755,11200.0
2008-04-21 14:50:00,51.4,51.46,51.4,51.43,8400.0,35.5686,35.6101,35.5686,35.5894,8400.0
2008-04-21 14:55:00,51.44,51.44,51.36,51.41,12800.0,35.5963,35.5963,35.5409,35.5755,12800.0
2008-04-21 15:00:00,51.4,51.52,51.4,51.52,19300.0,35.5686,35.6517,35.5686,35.6517,19300.0
2008-04-21 15:05:00,51.53,51.53,51.47,51.49,16600.0,35.6586,35.6586,35.6171,35.6309,16600.0
2008-04-21 15:10:00,51.48,51.49,51.42,51.46,28300.0,35.624,35.6309,35.5825,35.6101,28300.0
2008-04-21 15:15:00,51.46,51.57,51.46,51.54,12700.0,35.6101,35.6863,35.6101,35.6655,12700.0
2008-04-21 15:20:00,51.54,51.55,51.46,51.48,12100.0,35.6655,35.6724,35.6101,35.624,12100.0
2008-04-21 15:25:00,51.49,51.49,51.37,51.39,23300.0,35.6309,35.6309,35.5479,35.5617,23300.0
2008-04-21 15:30:00,51.39,51.46,51.35,51.46,16300.0,35.5617,35.6101,35.534,35.6101,16300.0
2008-04-21 15:35:00,51.47,51.51,51.42,51.48,25100.0,35.6171,35.6447,35.5825,35.624,25100.0
2008-04-21 15:40:00,51.5,51.52,51.45,51.47,21900.0,35.6378,35.6517,35.6032,35.6171,21900.0
2008-04-21 15:45:00,51.47,51.65,51.45,51.58,25300.0,35.6171,35.7416,35.6032,35.6932,25300.0
2008-04-21 15:50:00,51.61,51.62,51.44,51.55,30600.0,35.7139,35.7209,35.5963,35.6724,30600.0
2008-04-21 15:55:00,51.55,51.55,51.33,51.36,62200.0,35.6724,35.6724,35.5202,35.5409,62200.0
2008-04-22 09:30:00,51.54,51.55,51.29,51.29,16300.0,35.6655,35.6724,35.4925,35.4925,16300.0
2008-04-22 09:35:00,51.24,51.39,51.17,51.3,17100.0,35.4579,35.5617,35.4095,35.4994,17100.0
2008-04-22 09:40:00,51.28,51.28,51.16,51.16,11700.0,35.4856,35.4856,35.4025,35.4025,11700.0
2008-04-22 09:45:00,51.18,51.26,51.08,51.13,54700.0,35.4164,35.4717,35.3472,35.3818,54700.0
2008-04-22 09:50:00,51.13,51.13,50.98,51.02,29600.0,35.3818,35.3818,35.278,35.3057,29600.0
2008-04-22 09:55:00,50.97,51.22,50.97,51.16,20000.0,35.2711,35.4441,35.2711,35.4025,20000.0
2008-04-22 10:00:00,51.13,51.52,51.1,51.44,23300.0,35.3818,35.6517,35.361,35.5963,23300.0
2008-04-22 10:05:00,51.45,51.55,51.22,51.43,10800.0,35.6032,35.6724,35.4441,35.5894,10800.0
2008-04-22 10:10:00,51.44,51.49,51.33,51.4,9200.0,35.5963,35.6309,35.5202,35.5686,9200.0
2008-04-22 10:15:00,51.39,51.39,51.2,51.2,18300.0,35.5617,35.5617,35.4302,35.4302,18300.0
2008-04-22 10:20:00,51.15,51.29,51.1,51.21,16500.0,35.3956,35.4925,35.361,35.4371,16500.0
2008-04-22 10:25:00,51.18,51.22,51.05,51.11,12900.0,35.4164,35.4441,35.3264,35.3679,12900.0
2008-04-22 10:30:00,51.09,51.17,51.05,51.07,18000.0,35.3541,35.4095,35.3264,35.3403,18000.0
2008-04-22 10:35:00,51.05,51.19,51.05,51.14,12000.0,35.3264,35.4233,35.3264,35.3887,12000.0
2008-04-22 10:40:00,51.16,51.3,51.15,51.3,5400.0,35.4025,35.4994,35.3956,35.4994,5400.0
2008-04-22 10:45:00,51.32,51.39,51.23,51.39,6800.0,35.5133,35.5617,35.451,35.5617,6800.0
2008-04-22 10:50:00,51.38,51.53,51.21,51.4,12500.0,35.5548,35.6586,35.4371,35.5686,12500.0
2008-04-22 10:55:00,51.4,51.4,51.33,51.36,6700.0,35.5686,35.5686,35.5202,35.5409,6700.0
2008-04-22 11:00:00,51.34,51.43,51.21,51.34,14700.0,35.5271,35.5894,35.4371,35.5271,14700.0
2008-04-22 11:05:00,51.33,51.33,51.13,51.2,13700.0,35.5202,35.5202,35.3818,35.4302,13700.0
2008-04-22 11:10:00,51.19,51.19,51.06,51.14,11800.0,35.4233,35.4233,35.3333,35.3887,11800.0
2008-04-22 11:15:00,51.17,51.31,51.17,51.24,7100.0,35.4095,35.5063,35.4095,35.4579,7100.0
2008-04-22 11:20:00,51.23,51.25,51.05,51.07,6400.0,35.451,35.4648,35.3264,35.3403,6400.0
2008-04-22 11:25:00,51.06,51.27,51.03,51.15,13100.0,35.3333,35.4787,35.3126,35.3956,13100.0
2008-04-22 11:30:00,51.15,51.23,51.09,51.09,7900.0,35.3956,35.451,35.3541,35.3541,7900.0
2008-04-22 11:35:00,51.07,51.18,51.04,51.13,7300.0,35.3403,35.4164,35.3195,35.3818,7300.0
2008-04-22 11:40:00,51.13,51.13,51.05,51.07,3800.0,35.3818,35.3818,35.3264,35.3403,3800.0
2008-04-22 11:45:00,51.07,51.25,51.0,51.0,15700.0,35.3403,35.4648,35.2918,35.2918,15700.0
2008-04-22 11:50:00,51.0,51.09,50.95,51.0,22000.0,35.2918,35.3541,35.2572,35.2918,22000.0
2008-04-22 11:55:00,51.0,51.07,50.96,51.04,14900.0,35.2918,35.3403,35.2641,35.3195,14900.0
2008-04-22 12:00:00,51.05,51.06,50.96,51.0,13000.0,35.3264,35.3333,35.2641,35.2918,13000.0
2008-04-22 12:05:00,51.0,51.15,50.99,50.99,9300.0,35.2918,35.3956,35.2849,35.2849,9300.0
2008-04-22 12:10:00,51.0,51.02,50.9,50.95,17900.0,35.2918,35.3057,35.2226,35.2572,17900.0
2008-04-22 12:15:00,50.96,51.11,50.96,51.06,26800.0,35.2641,35.3679,35.2641,35.3333,26800.0
2008-04-22 12:20:00,51.06,51.08,50.9,50.99,53000.0,35.3333,35.3472,35.2226,35.2849,53000.0
2008-04-22 12:25:00,50.99,50.99,50.69,50.76,38000.0,35.2849,35.2849,35.0773,35.1257,38000.0
2008-04-22 12:30:00,50.78,50.95,50.77,50.81,7600.0,35.1396,35.2572,35.1327,35.1603,7600.0
2008-04-22 12:35:00,50.75,50.95,50.69,50.93,16800.0,35.1188,35.2572,35.0773,35.2434,16800.0
2008-04-22 12:40:00,50.93,50.94,50.8,50.82,7100.0,35.2434,35.2503,35.1534,35.1673,7100.0
2008-04-22 12:45:00,50.79,50.84,50.65,50.83,12400.0,35.1465,35.1811,35.0496,35.1742,12400.0
2008-04-22 12:50:00,50.83,50.83,50.74,50.79,5300.0,35.1742,35.1742,35.1119,35.1465,5300.0
2008-04-22 12:55:00,50.75,50.78,50.71,50.76,10700.0,35.1188,35.1396,35.0911,35.1257,10700.0
2008-04-22 13:00:00,50.76,50.83,50.75,50.83,7400.0,35.1257,35.1742,35.1188,35.1742,7400.0
2008-04-22 13:05:00,50.8,50.84,50.8,50.82,8800.0,35.1534,35.1811,35.1534,35.1673,8800.0
2008-04-22 13:10:00,50.84,50.89,50.8,50.89,8500.0,35.1811,35.2157,35.1534,35.2157,8500.0
2008-04-22 13:15:00,50.89,50.98,50.82,50.87,10000.0,35.2157,35.278,35.1673,35.2019,10000.0
2008-04-22 13:20:00,50.86,50.98,50.86,50.97,5500.0,35.1949,35.278,35.1949,35.2711,5500.0
2008-04-22 13:25:00,50.95,51.0,50.93,50.98,3800.0,35.2572,35.2918,35.2434,35.278,3800.0
2008-04-22 13:30:00,50.95,50.95,50.87,50.89,8100.0,35.2572,35.2572,35.2019,35.2157,8100.0
2008-04-22 13:35:00,50.91,51.0,50.89,50.98,15400.0,35.2295,35.2918,35.2157,35.278,15400.0
2008-04-22 13:40:00,51.0,51.0,50.85,50.91,18200.0,35.2918,35.2918,35.188,35.2295,18200.0
2008-04-22 13:45:00,50.87,50.93,50.85,50.9,18700.0,35.2019,35.2434,35.188,35.2226,18700.0
2008-04-22 13:50:00,50.9,50.95,50.87,50.91,14600.0,35.2226,35.2572,35.2019,35.2295,14600.0
2008-04-22 13:55:00,50.92,50.95,50.88,50.9,9200.0,35.2365,35.2572,35.2088,35.2226,9200.0
2008-04-22 14:00:00,50.9,50.9,50.81,50.83,13100.0,35.2226,35.2226,35.1603,35.1742,13100.0
2008-04-22 14:05:00,50.83,50.85,50.78,50.82,19700.0,35.1742,35.188,35.1396,35.1673,19700.0
2008-04-22 14:10:00,50.81,50.85,50.76,50.79,24800.0,35.1603,35.188,35.1257,35.1465,24800.0
2008-04-22 14:15:00,50.79,50.82,50.7,50.78,10900.0,35.1465,35.1673,35.0842,35.1396,10900.0
2008-04-22 14:20:00,50.77,50.8,50.67,50.79,40900.0,35.1327,35.1534,35.0635,35.1465,40900.0
2008-04-22 14:25:00,50.8,50.82,50.71,50.74,16200.0,35.1534,35.1673,35.0911,35.1119,16200.0
2008-04-22 14:30:00,50.74,50.76,50.57,50.73,22200.0,35.1119,35.1257,34.9943,35.105,22200.0
2008-04-22 14:35:00,50.7,50.78,50.63,50.67,12600.0,35.0842,35.1396,35.0358,35.0635,12600.0
2008-04-22 14:40:00,50.68,50.72,50.55,50.55,12700.0,35.0704,35.0981,34.9804,34.9804,12700.0
2008-04-22 14:45:00,50.55,50.62,50.55,50.57,11700.0,34.9804,35.0289,34.9804,34.9943,11700.0
2008-04-22 14:50:00,50.55,50.64,50.49,50.49,19900.0,34.9804,35.0427,34.9389,34.9389,19900.0
2008-04-22 14:55:00,50.53,50.53,50.37,50.47,14700.0,34.9666,34.9666,34.8559,34.9251,14700.0
2008-04-22 15:00:00,50.5,50.55,50.44,50.53,32300.0,34.9458,34.9804,34.9043,34.9666,32300.0
2008-04-22 15:05:00,50.53,50.62,50.49,50.54,27800.0,34.9666,35.0289,34.9389,34.9735,27800.0
2008-04-22 15:10:00,50.55,50.57,50.48,50.53,26100.0,34.9804,34.9943,34.932,34.9666,26100.0
2008-04-22 15:15:00,50.54,50.57,50.46,50.51,12700.0,34.9735,34.9943,34.9181,34.9527,12700.0
2008-04-22 15:20:00,50.52,50.54,50.46,50.53,21800.0,34.9597,34.9735,34.9181,34.9666,21800.0
2008-04-22 15:25:00,50.54,50.69,50.51,50.6,22100.0,34.9735,35.0773,34.9527,35.015,22100.0
2008-04-22 15:30:00,50.6,50.65,50.55,50.55,25700.0,35.015,35.0496,34.9804,34.9804,25700.0
2008-04-22 15:35:00,50.55,50.64,50.5,50.56,52700.0,34.9804,35.0427,34.9458,34.9873,52700.0
2008-04-22 15:40:00,50.57,50.6,50.54,50.56,42400.0,34.9943,35.015,34.9735,34.9873,42400.0
2008-04-22 15:45:00,50.56,50.57,50.5,50.57,67700.0,34.9873,34.9943,34.9458,34.9943,67700.0
2008-04-22 15:50:00,50.57,50.62,50.4,50.44,89600.0,34.9943,35.0289,34.8766,34.9043,89600.0
2008-04-22 15:55:00,50.44,50.49,50.13,50.29,141600.0,34.9043,34.9389,34.6898,34.8005,141600.0
2008-04-23 09:30:00,46.69,48.11,46.69,47.92,182100.0,32.3093,33.292,32.3093,33.1605,182100.0
2008-04-23 09:35:00,47.83,48.1,47.81,48.05,342600.0,33.0982,33.285,33.0844,33.2504,342600.0
2008-04-23 09:40:00,48.05,48.25,47.89,48.15,202000.0,33.2504,33.3888,33.1397,33.3196,202000.0
2008-04-23 09:45:00,48.15,48.26,48.1,48.22,141800.0,33.3196,33.3958,33.285,33.3681,141800.0
2008-04-23 09:50:00,48.22,48.6,48.05,48.48,148400.0,33.3681,33.631,33.2504,33.548,148400.0
2008-04-23 09:55:00,48.47,48.77,48.4,48.56,147700.0,33.5411,33.7487,33.4926,33.6034,147700.0
2008-04-23 10:00:00,48.59,48.75,48.53,48.68,63400.0,33.6241,33.7348,33.5826,33.6864,63400.0
2008-04-23 10:05:00,48.68,48.69,48.46,48.55,83300.0,33.6864,33.6933,33.5342,33.5964,83300.0
2008-04-23 10:10:00,48.56,48.65,48.5,48.55,50500.0,33.6034,33.6656,33.5618,33.5964,50500.0
2008-04-23 10:15:00,48.53,48.54,48.21,48.41,69900.0,33.5826,33.5895,33.3612,33.4996,69900.0
2008-04-23 10:20:00,48.41,48.5,48.41,48.47,119200.0,33.4996,33.5618,33.4996,33.5411,119200.0
2008-04-23 10:25:00,48.47,48.75,48.45,48.72,51000.0,33.5411,33.7348,33.5272,33.7141,51000.0
2008-04-23 10:30:00,48.72,48.81,48.65,48.72,71400.0,33.7141,33.7764,33.6656,33.7141,71400.0
2008-04-23 10:35:00,48.72,49.02,48.69,48.8,57400.0,33.7141,33.9217,33.6933,33.7694,57400.0
2008-04-23 10:40:00,48.8,48.99,48.79,48.97,153300.0,33.7694,33.9009,33.7625,33.8871,153300.0
2008-04-23 10:45:00,48.97,48.97,48.72,48.78,37100.0,33.8871,33.8871,33.7141,33.7556,37100.0
2008-04-23 10:50:00,48.79,48.79,48.58,48.74,51400.0,33.7625,33.7625,33.6172,33.7279,51400.0
2008-04-23 10:55:00,48.75,48.76,48.5,48.5,103300.0,33.7348,33.7418,33.5618,33.5618,103300.0
2008-04-23 11:00:00,48.51,48.55,48.43,48.53,40300.0,33.5688,33.5964,33.5134,33.5826,40300.0
2008-04-23 11:05:00,48.52,48.57,48.5,48.51,30900.0,33.5757,33.6103,33.5618,33.5688,30900.0
2008-04-23 11:10:00,48.53,48.56,48.44,48.44,38900.0,33.5826,33.6034,33.5203,33.5203,38900.0
2008-04-23 11:15:00,48.45,48.48,48.28,48.28,71900.0,33.5272,33.548,33.4096,33.4096,71900.0
2008-04-23 11:20:00,48.28,48.28,48.16,48.21,128900.0,33.4096,33.4096,33.3266,33.3612,128900.0
2008-04-23 11:25:00,48.2,48.26,48.04,48.04,75300.0,33.3542,33.3958,33.2435,33.2435,75300.0
2008-04-23 11:30:00,48.04,48.08,47.94,48.02,55900.0,33.2435,33.2712,33.1743,33.2297,55900.0
2008-04-23 11:35:00,48.02,48.13,48.0,48.1,26700.0,33.2297,33.3058,33.2158,33.285,26700.0
2008-04-23 11:40:00,48.1,48.12,48.05,48.05,27800.0,33.285,33.2989,33.2504,33.2504,27800.0
2008-04-23 11:45:00,48.05,48.11,48.05,48.1,17800.0,33.2504,33.292,33.2504,33.285,17800.0
2008-04-23 11:50:00,48.1,48.11,48.0,48.06,53300.0,33.285,33.292,33.2158,33.2574,53300.0
2008-04-23 11:55:00,48.05,48.05,47.99,48.01,101600.0,33.2504,33.2504,33.2089,33.2228,101600.0
2008-04-23 12:00:00,47.99,48.02,47.84,47.99,93200.0,33.2089,33.2297,33.1051,33.2089,93200.0
2008-04-23 12:05:00,47.99,48.01,47.96,47.98,83300.0,33.2089,33.2228,33.1882,33.202,83300.0
2008-04-23 12:10:00,47.96,47.97,47.8,47.81,57200.0,33.1882,33.1951,33.0774,33.0844,57200.0
2008-04-23 12:15:00,47.82,47.95,47.8,47.87,121800.0,33.0913,33.1812,33.0774,33.1259,121800.0
2008-04-23 12:20:00,47.86,47.86,47.57,47.62,50500.0,33.119,33.119,32.9183,32.9529,50500.0
2008-04-23 12:25:00,47.62,47.83,47.59,47.74,154600.0,32.9529,33.0982,32.9321,33.0359,154600.0
2008-04-23 12:30:00,47.75,47.76,47.41,47.41,33300.0,33.0428,33.0498,32.8076,32.8076,33300.0
2008-04-23 12:35:00,47.42,47.42,47.27,47.38,35100.0,32.8145,32.8145,32.7107,32.7868,35100.0
2008-04-23 12:40:00,47.38,47.38,47.29,47.31,29100.0,32.7868,32.7868,32.7245,32.7384,29100.0
2008-04-23 12:45:00,47.31,47.31,46.95,47.08,82800.0,32.7384,32.7384,32.4892,32.5792,82800.0
2008-04-23 12:50:00,47.11,47.38,47.09,47.31,79500.0,32.6,32.7868,32.5861,32.7384,79500.0
2008-04-23 12:55:00,47.33,47.34,46.96,47.27,14100.0,32.7522,32.7591,32.4962,32.7107,14100.0
2008-04-23 13:00:00,47.29,47.29,47.21,47.27,22600.0,32.7245,32.7245,32.6692,32.7107,22600.0
2008-04-23 13:05:00,47.25,47.27,47.14,47.24,20100.0,32.6968,32.7107,32.6207,32.6899,20100.0
2008-04-23 13:10:00,47.24,47.34,47.22,47.33,20500.0,32.6899,32.7591,32.6761,32.7522,20500.0
2008-04-23 13:15:00,47.31,47.31,47.25,47.26,27400.0,32.7384,32.7384,32.6968,32.7038,27400.0
2008-04-23 13:20:00,47.26,47.36,47.25,47.34,18200.0,32.7038,32.773,32.6968,32.7591,18200.0
2008-04-23 13:25:00,47.36,47.36,47.32,47.33,26900.0,32.773,32.773,32.7453,32.7522,26900.0
2008-04-23 13:30:00,47.33,47.38,47.3,47.38,25100.0,32.7522,32.7868,32.7314,32.7868,25100.0
2008-04-23 13:35:00,47.38,47.58,47.35,47.47,34300.0,32.7868,32.9252,32.766,32.8491,34300.0
2008-04-23 13:40:00,47.47,47.5,47.39,47.44,26400.0,32.8491,32.8698,32.7937,32.8283,26400.0
2008-04-23 13:45:00,47.45,47.54,47.39,47.54,29400.0,32.8352,32.8975,32.7937,32.8975,29400.0
2008-04-23 13:50:00,47.54,47.57,47.46,47.53,17600.0,32.8975,32.9183,32.8422,32.8906,17600.0
2008-04-23 13:55:00,47.55,47.56,47.45,47.54,42600.0,32.9044,32.9114,32.8352,32.8975,42600.0
2008-04-23 14:00:00,47.54,47.58,47.43,47.43,27300.0,32.8975,32.9252,32.8214,32.8214,27300.0
2008-04-23 14:05:00,47.44,47.44,47.24,47.25,29300.0,32.8283,32.8283,32.6899,32.6968,29300.0
2008-04-23 14:10:00,47.23,47.27,47.18,47.2,29500.0,32.683,32.7107,32.6484,32.6622,29500.0
2008-04-23 14:15:00,47.22,47.22,47.05,47.06,16700.0,32.6761,32.6761,32.5584,32.5654,16700.0
2008-04-23 14:20:00,47.06,47.1,46.9,46.9,39300.0,32.5654,32.593,32.4546,32.4546,39300.0
2008-04-23 14:25:00,46.91,47.0,46.76,46.9,185600.0,32.4616,32.5238,32.3578,32.4546,185600.0
2008-04-23 14:30:00,46.89,47.07,46.89,47.02,52700.0,32.4477,32.5723,32.4477,32.5377,52700.0
2008-04-23 14:35:00,47.03,47.04,46.7,46.75,44400.0,32.5446,32.5515,32.3162,32.3508,44400.0
2008-04-23 14:40:00,46.75,46.75,46.66,46.67,60300.0,32.3508,32.3508,32.2886,32.2955,60300.0
2008-04-23 14:45:00,46.69,46.7,46.42,46.46,88100.0,32.3093,32.3162,32.1225,32.1502,88100.0
2008-04-23 14:50:00,46.46,46.64,46.46,46.6,76600.0,32.1502,32.2747,32.1502,32.247,76600.0
2008-04-23 14:55:00,46.6,46.81,46.57,46.76,90400.0,32.247,32.3924,32.2263,32.3578,90400.0
2008-04-23 15:00:00,46.78,47.05,46.69,47.02,50900.0,32.3716,32.5584,32.3093,32.5377,50900.0
2008-04-23 15:05:00,47.02,47.13,46.95,47.12,74400.0,32.5377,32.6138,32.4892,32.6069,74400.0
2008-04-23 15:10:00,47.12,47.12,46.78,47.07,229000.0,32.6069,32.6069,32.3716,32.5723,229000.0
2008-04-23 15:15:00,47.07,47.11,46.98,47.01,80500.0,32.5723,32.6,32.51,32.5308,80500.0
2008-04-23 15:20:00,47.0,47.02,46.96,47.01,51700.0,32.5238,32.5377,32.4962,32.5308,51700.0
2008-04-23 15:25:00,47.02,47.1,46.96,47.03,101800.0,32.5377,32.593,32.4962,32.5446,101800.0
2008-04-23 15:30:00,47.03,47.1,47.0,47.08,69500.0,32.5446,32.593,32.5238,32.5792,69500.0
2008-04-23 15:35:00,47.06,47.1,47.0,47.1,80500.0,32.5654,32.593,32.5238,32.593,80500.0
2008-04-23 15:40:00,47.1,47.26,47.0,47.07,109700.0,32.593,32.7038,32.5238,32.5723,109700.0
2008-04-23 15:45:00,47.06,47.1,47.02,47.09,182400.0,32.5654,32.593,32.5377,32.5861,182400.0
2008-04-23 15:50:00,47.1,47.13,47.04,47.12,137700.0,32.593,32.6138,32.5515,32.6069,137700.0
2008-04-23 15:55:00,47.12,47.15,46.88,47.06,185600.0,32.6069,32.6276,32.4408,32.5654,185600.0
2008-04-24 09:30:00,47.05,47.05,46.74,46.74,600.0,32.5584,32.5584,32.3439,32.3439,600.0
2008-04-24 09:35:00,47.0,47.2,46.74,47.02,118000.0,32.5238,32.6622,32.3439,32.5377,118000.0
2008-04-24 09:40:00,46.98,47.07,46.78,46.92,107800.0,32.51,32.5723,32.3716,32.4685,107800.0
2008-04-24 09:45:00,46.92,47.0,46.82,46.89,88000.0,32.4685,32.5238,32.3993,32.4477,88000.0
2008-04-24 09:50:00,46.88,47.0,46.68,46.95,82700.0,32.4408,32.5238,32.3024,32.4892,82700.0
2008-04-24 09:55:00,46.94,47.14,46.94,47.12,34800.0,32.4823,32.6207,32.4823,32.6069,34800.0
2008-04-24 10:00:00,47.09,47.12,46.85,47.0,51000.0,32.5861,32.6069,32.42,32.5238,51000.0
2008-04-24 10:05:00,47.0,47.21,46.99,47.05,35300.0,32.5238,32.6692,32.5169,32.5584,35300.0
2008-04-24 10:10:00,47.05,47.19,47.02,47.14,66600.0,32.5584,32.6553,32.5377,32.6207,66600.0
2008-04-24 10:15:00,47.16,47.16,47.02,47.09,59700.0,32.6346,32.6346,32.5377,32.5861,59700.0
2008-04-24 10:20:00,47.1,47.13,47.0,47.01,63600.0,32.593,32.6138,32.5238,32.5308,63600.0
2008-04-24 10:25:00,47.03,47.05,46.91,47.04,84500.0,32.5446,32.5584,32.4616,32.5515,84500.0
2008-04-24 10:30:00,47.04,47.05,46.92,46.99,98800.0,32.5515,32.5584,32.4685,32.5169,98800.0
2008-04-24 10:35:00,46.99,47.0,46.95,46.99,65500.0,32.5169,32.5238,32.4892,32.5169,65500.0
2008-04-24 10:40:00,46.98,47.01,46.89,46.91,37000.0,32.51,32.5308,32.4477,32.4616,37000.0
2008-04-24 10:45:00,46.89,46.94,46.76,46.91,40400.0,32.4477,32.4823,32.3578,32.4616,40400.0
2008-04-24 10:50:00,46.91,46.97,46.86,46.97,37800.0,32.4616,32.5031,32.427,32.5031,37800.0
2008-04-24 10:55:00,46.95,46.96,46.86,46.93,22800.0,32.4892,32.4962,32.427,32.4754,22800.0
2008-04-24 11:00:00,46.92,46.95,46.88,46.9,33300.0,32.4685,32.4892,32.4408,32.4546,33300.0
2008-04-24 11:05:00,46.9,47.01,46.9,47.0,55700.0,32.4546,32.5308,32.4546,32.5238,55700.0
2008-04-24 11:10:00,46.98,47.07,46.95,46.98,73800.0,32.51,32.5723,32.4892,32.51,73800.0
2008-04-24 11:15:00,46.99,47.21,46.99,47.11,166200.0,32.5169,32.6692,32.5169,32.6,166200.0
2008-04-24 11:20:00,47.11,47.15,47.03,47.14,50400.0,32.6,32.6276,32.5446,32.6207,50400.0
2008-04-24 11:25:00,47.16,47.34,47.16,47.33,98800.0,32.6346,32.7591,32.6346,32.7522,98800.0
2008-04-24 11:30:00,47.34,47.48,47.28,47.35,53100.0,32.7591,32.856,32.7176,32.766,53100.0
2008-04-24 11:35:00,47.35,47.58,47.34,47.46,130300.0,32.766,32.9252,32.7591,32.8422,130300.0
2008-04-24 11:40:00,47.45,47.6,47.44,47.59,57200.0,32.8352,32.939,32.8283,32.9321,57200.0
2008-04-24 11:45:00,47.59,47.78,47.57,47.78,30700.0,32.9321,33.0636,32.9183,33.0636,30700.0
2008-04-24 11:50:00,47.8,47.8,47.63,47.7,52100.0,33.0774,33.0774,32.9598,33.0082,52100.0
2008-04-24 11:55:00,47.7,47.7,47.65,47.68,27900.0,33.0082,33.0082,32.9736,32.9944,27900.0
2008-04-24 12:00:00,47.68,47.76,47.58,47.75,76000.0,32.9944,33.0498,32.9252,33.0428,76000.0
2008-04-24 12:05:00,47.74,47.96,47.63,47.88,55300.0,33.0359,33.1882,32.9598,33.1328,55300.0
2008-04-24 12:10:00,47.88,47.99,47.85,47.95,51400.0,33.1328,33.2089,33.112,33.1812,51400.0
2008-04-24 12:15:00,47.95,48.0,47.9,48.0,64200.0,33.1812,33.2158,33.1466,33.2158,64200.0
2008-04-24 12:20:00,48.0,48.0,47.97,47.98,44600.0,33.2158,33.2158,33.1951,33.202,44600.0
2008-04-24 12:25:00,47.99,48.0,47.8,47.82,31300.0,33.2089,33.2158,33.0774,33.0913,31300.0
2008-04-24 12:30:00,47.83,47.95,47.82,47.89,23600.0,33.0982,33.1812,33.0913,33.1397,23600.0
2008-04-24 12:35:00,47.88,48.0,47.87,47.97,38200.0,33.1328,33.2158,33.1259,33.1951,38200.0
2008-04-24 12:40:00,47.98,48.0,47.95,47.95,52900.0,33.202,33.2158,33.1812,33.1812,52900.0
2008-04-24 12:45:00,47.95,47.99,47.85,47.89,18900.0,33.1812,33.2089,33.112,33.1397,18900.0
2008-04-24 12:50:00,47.9,47.9,47.7,47.71,38300.0,33.1466,33.1466,33.0082,33.0152,38300.0
2008-04-24 12:55:00,47.73,47.81,47.73,47.79,126700.0,33.029,33.0844,33.029,33.0705,126700.0
2008-04-24 13:00:00,47.78,47.92,47.78,47.92,70600.0,33.0636,33.1605,33.0636,33.1605,70600.0
2008-04-24 13:05:00,47.91,48.0,47.89,47.9,90200.0,33.1536,33.2158,33.1397,33.1466,90200.0
2008-04-24 13:10:00,47.9,48.0,47.89,47.99,23200.0,33.1466,33.2158,33.1397,33.2089,23200.0
2008-04-24 13:15:00,48.0,48.0,47.92,47.94,76500.0,33.2158,33.2158,33.1605,33.1743,76500.0
2008-04-24 13:20:00,47.94,48.0,47.86,47.88,29000.0,33.1743,33.2158,33.119,33.1328,29000.0
2008-04-24 13:25:00,47.89,47.91,47.81,47.91,28500.0,33.1397,33.1536,33.0844,33.1536,28500.0
2008-04-24 13:30:00,47.9,47.93,47.89,47.93,25900.0,33.1466,33.1674,33.1397,33.1674,25900.0
2008-04-24 13:35:00,47.93,47.93,47.72,47.85,39400.0,33.1674,33.1674,33.0221,33.112,39400.0
2008-04-24 13:40:00,47.84,47.88,47.83,47.86,37300.0,33.1051,33.1328,33.0982,33.119,37300.0
2008-04-24 13:45:00,47.86,47.89,47.82,47.89,25700.0,33.119,33.1397,33.0913,33.1397,25700.0
2008-04-24 13:50:00,47.87,47.94,47.8,47.86,30200.0,33.1259,33.1743,33.0774,33.119,30200.0
2008-04-24 13:55:00,47.85,47.96,47.8,47.92,29900.0,33.112,33.1882,33.0774,33.1605,29900.0
2008-04-24 14:00:00,47.91,47.91,47.86,47.89,83200.0,33.1536,33.1536,33.119,33.1397,83200.0
2008-04-24 14:05:00,47.89,47.92,47.74,47.85,58000.0,33.1397,33.1605,33.0359,33.112,58000.0
2008-04-24 14:10:00,47.85,47.89,47.81,47.89,26300.0,33.112,33.1397,33.0844,33.1397,26300.0
2008-04-24 14:15:00,47.89,47.91,47.85,47.89,37100.0,33.1397,33.1536,33.112,33.1397,37100.0
2008-04-24 14:20:00,47.88,47.91,47.88,47.89,35500.0,33.1328,33.1536,33.1328,33.1397,35500.0
2008-04-24 14:25:00,47.89,47.9,47.75,47.86,22900.0,33.1397,33.1466,33.0428,33.119,22900.0
2008-04-24 14:30:00,47.86,47.95,47.78,47.95,30900.0,33.119,33.1812,33.0636,33.1812,30900.0
2008-04-24 14:35:00,47.95,47.98,47.85,47.94,31500.0,33.1812,33.202,33.112,33.1743,31500.0
2008-04-24 14:40:00,47.94,47.95,47.9,47.93,63600.0,33.1743,33.1812,33.1466,33.1674,63600.0
2008-04-24 14:45:00,47.93,48.0,47.92,48.0,135700.0,33.1674,33.2158,33.1605,33.2158,135700.0
2008-04-24 14:50:00,47.99,48.01,47.94,48.0,95600.0,33.2089,33.2228,33.1743,33.2158,95600.0
2008-04-24 14:55:00,48.0,48.05,47.97,48.0,80700.0,33.2158,33.2504,33.1951,33.2158,80700.0
2008-04-24 15:00:00,47.99,48.05,47.96,48.03,43700.0,33.2089,33.2504,33.1882,33.2366,43700.0
2008-04-24 15:05:00,48.03,48.07,47.98,48.0,71300.0,33.2366,33.2643,33.202,33.2158,71300.0
2008-04-24 15:10:00,48.0,48.02,47.95,47.99,34500.0,33.2158,33.2297,33.1812,33.2089,34500.0
2008-04-24 15:15:00,47.98,47.98,47.8,47.89,44500.0,33.202,33.202,33.0774,33.1397,44500.0
2008-04-24 15:20:00,47.89,47.97,47.86,47.86,39800.0,33.1397,33.1951,33.119,33.119,39800.0
2008-04-24 15:25:00,47.86,47.96,47.86,47.94,61200.0,33.119,33.1882,33.119,33.1743,61200.0
2008-04-24 15:30:00,47.94,47.98,47.92,47.95,68800.0,33.1743,33.202,33.1605,33.1812,68800.0
2008-04-24 15:35:00,47.95,48.0,47.82,47.88,121700.0,33.1812,33.2158,33.0913,33.1328,121700.0
2008-04-24 15:40:00,47.88,47.99,47.69,47.72,122200.0,33.1328,33.2089,33.0013,33.0221,122200.0
2008-04-24 15:45:00,47.72,47.88,47.69,47.88,112300.0,33.0221,33.1328,33.0013,33.1328,112300.0
2008-04-24 15:50:00,47.87,47.97,47.87,47.92,124400.0,33.1259,33.1951,33.1259,33.1605,124400.0
2008-04-24 15:55:00,47.91,47.93,47.76,47.8,155500.0,33.1536,33.1674,33.0498,33.0774,155500.0
2008-04-25 09:30:00,48.18,48.73,47.9,48.0,36000.0,33.3404,33.721,33.1466,33.2158,36000.0
2008-04-25 09:35:00,48.0,48.02,47.99,48.02,37700.0,33.2158,33.2297,33.2089,33.2297,37700.0
2008-04-25 09:40:00,48.01,48.13,48.01,48.13,57200.0,33.2228,33.3058,33.2228,33.3058,57200.0
2008-04-25 09:45:00,48.13,48.22,48.12,48.18,45900.0,33.3058,33.3681,33.2989,33.3404,45900.0
2008-04-25 09:50:00,48.18,48.2,48.17,48.18,92200.0,33.3404,33.3542,33.3335,33.3404,92200.0
2008-04-25 09:55:00,48.17,48.21,48.08,48.11,109700.0,33.3335,33.3612,33.2712,33.292,109700.0
2008-04-25 10:00:00,48.12,48.13,47.98,48.02,47600.0,33.2989,33.3058,33.202,33.2297,47600.0
2008-04-25 10:05:00,48.0,48.23,48.0,48.21,80100.0,33.2158,33.375,33.2158,33.3612,80100.0
2008-04-25 10:10:00,48.2,48.29,48.18,48.19,56800.0,33.3542,33.4165,33.3404,33.3473,56800.0
2008-04-25 10:15:00,48.18,48.19,48.08,48.1,44000.0,33.3404,33.3473,33.2712,33.285,44000.0
2008-04-25 10:20:00,48.1,48.21,48.09,48.2,66700.0,33.285,33.3612,33.2781,33.3542,66700.0
2008-04-25 10:25:00,48.2,48.27,48.15,48.24,30300.0,33.3542,33.4027,33.3196,33.3819,30300.0
2008-04-25 10:30:00,48.24,48.31,48.2,48.25,18000.0,33.3819,33.4304,33.3542,33.3888,18000.0
2008-04-25 10:35:00,48.24,48.26,48.02,48.03,44600.0,33.3819,33.3958,33.2297,33.2366,44600.0
2008-04-25 10:40:00,48.02,48.24,48.01,48.2,28300.0,33.2297,33.3819,33.2228,33.3542,28300.0
2008-04-25 10:45:00,48.19,48.22,48.1,48.14,37200.0,33.3473,33.3681,33.285,33.3127,37200.0
2008-04-25 10:50:00,48.13,48.27,48.04,48.17,53900.0,33.3058,33.4027,33.2435,33.3335,53900.0
2008-04-25 10:55:00,48.18,48.27,48.15,48.2,28500.0,33.3404,33.4027,33.3196,33.3542,28500.0
2008-04-25 11:00:00,48.21,48.25,48.13,48.17,58300.0,33.3612,33.3888,33.3058,33.3335,58300.0
2008-04-25 11:05:00,48.18,48.24,48.07,48.1,49900.0,33.3404,33.3819,33.2643,33.285,49900.0
2008-04-25 11:10:00,48.08,48.11,47.85,47.85,40600.0,33.2712,33.292,33.112,33.112,40600.0
2008-04-25 11:15:00,47.85,47.85,47.75,47.8,43200.0,33.112,33.112,33.0428,33.0774,43200.0
2008-04-25 11:20:00,47.8,47.91,47.79,47.9,82400.0,33.0774,33.1536,33.0705,33.1466,82400.0
2008-04-25 11:25:00,47.9,48.06,47.9,48.05,31200.0,33.1466,33.2574,33.1466,33.2504,31200.0
2008-04-25 11:30:00,48.07,48.15,48.05,48.07,14800.0,33.2643,33.3196,33.2504,33.2643,14800.0
2008-04-25 11:35:00,48.07,48.09,47.98,48.0,31100.0,33.2643,33.2781,33.202,33.2158,31100.0
2008-04-25 11:40:00,48.02,48.2,48.01,48.19,35500.0,33.2297,33.3542,33.2228,33.3473,35500.0
2008-04-25 11:45:00,48.18,48.22,48.16,48.19,15700.0,33.3404,33.3681,33.3266,33.3473,15700.0
2008-04-25 11:50:00,48.19,48.23,48.14,48.15,28300.0,33.3473,33.375,33.3127,33.3196,28300.0
2008-04-25 11:55:00,48.16,48.24,48.09,48.22,15700.0,33.3266,33.3819,33.2781,33.3681,15700.0
2008-04-25 12:00:00,48.22,48.23,48.17,48.2,7800.0,33.3681,33.375,33.3335,33.3542,7800.0
2008-04-25 12:05:00,48.19,48.22,48.17,48.18,31700.0,33.3473,33.3681,33.3335,33.3404,31700.0
2008-04-25 12:10:00,48.18,48.25,48.17,48.2,48500.0,33.3404,33.3888,33.3335,33.3542,48500.0
2008-04-25 12:15:00,48.2,48.2,48.05,48.05,25100.0,33.3542,33.3542,33.2504,33.2504,25100.0
2008-04-25 12:20:00,48.05,48.09,48.04,48.09,33100.0,33.2504,33.2781,33.2435,33.2781,33100.0
2008-04-25 12:25:00,48.1,48.11,48.04,48.05,22600.0,33.285,33.292,33.2435,33.2504,22600.0
2008-04-25 12:30:00,48.05,48.06,47.93,47.95,18800.0,33.2504,33.2574,33.1674,33.1812,18800.0
2008-04-25 12:35:00,47.95,47.97,47.95,47.97,65100.0,33.1812,33.1951,33.1812,33.1951,65100.0
2008-04-25 12:40:00,47.97,48.02,47.93,47.96,77800.0,33.1951,33.2297,33.1674,33.1882,77800.0
2008-04-25 12:45:00,47.97,48.0,47.91,47.91,26200.0,33.1951,33.2158,33.1536,33.1536,26200.0
2008-04-25 12:50:00,47.9,47.91,47.8,47.8,32800.0,33.1466,33.1536,33.0774,33.0774,32800.0
2008-04-25 12:55:00,47.8,47.82,47.67,47.78,57800.0,33.0774,33.0913,32.9875,33.0636,57800.0
2008-04-25 13:00:00,47.78,47.79,47.68,47.68,21100.0,33.0636,33.0705,32.9944,32.9944,21100.0
2008-04-25 13:05:00,47.68,47.79,47.67,47.79,22500.0,32.9944,33.0705,32.9875,33.0705,22500.0
2008-04-25 13:10:00,47.79,47.79,47.64,47.71,59300.0,33.0705,33.0705,32.9667,33.0152,59300.0
2008-04-25 13:15:00,47.71,47.79,47.63,47.76,27500.0,33.0152,33.0705,32.9598,33.0498,27500.0
2008-04-25 13:20:00,47.76,47.82,47.7,47.82,10000.0,33.0498,33.0913,33.0082,33.0913,10000.0
2008-04-25 13:25:00,47.82,47.87,47.81,47.87,19600.0,33.0913,33.1259,33.0844,33.1259,19600.0
2008-04-25 13:30:00,47.86,47.9,47.71,47.88,28400.0,33.119,33.1466,33.0152,33.1328,28400.0
2008-04-25 13:35:00,47.87,47.95,47.84,47.91,13100.0,33.1259,33.1812,33.1051,33.1536,13100.0
2008-04-25 13:40:00,47.95,47.95,47.87,47.89,17500.0,33.1812,33.1812,33.1259,33.1397,17500.0
2008-04-25 13:45:00,47.89,47.9,47.85,47.88,28300.0,33.1397,33.1466,33.112,33.1328,28300.0
2008-04-25 13:50:00,47.89,47.9,47.85,47.86,28200.0,33.1397,33.1466,33.112,33.119,28200.0
2008-04-25 13:55:00,47.86,47.93,47.85,47.9,54500.0,33.119,33.1674,33.112,33.1466,54500.0
2008-04-25 14:00:00,47.9,48.06,47.9,48.0,70100.0,33.1466,33.2574,33.1466,33.2158,70100.0
2008-04-25 14:05:00,48.0,48.11,47.97,48.04,44200.0,33.2158,33.292,33.1951,33.2435,44200.0
2008-04-25 14:10:00,48.04,48.08,47.93,47.96,10200.0,33.2435,33.2712,33.1674,33.1882,10200.0
2008-04-25 14:15:00,47.98,48.08,47.95,48.07,20300.0,33.202,33.2712,33.1812,33.2643,20300.0
2008-04-25 14:20:00,48.07,48.07,47.96,47.97,24500.0,33.2643,33.2643,33.1882,33.1951,24500.0
2008-04-25 14:25:00,47.96,47.97,47.9,47.95,31500.0,33.1882,33.1951,33.1466,33.1812,31500.0
2008-04-25 14:30:00,47.95,48.01,47.89,47.96,33800.0,33.1812,33.2228,33.1397,33.1882,33800.0
2008-04-25 14:35:00,47.95,48.06,47.94,48.0,23400.0,33.1812,33.2574,33.1743,33.2158,23400.0
2008-04-25 14:40:00,48.01,48.08,48.01,48.08,16600.0,33.2228,33.2712,33.2228,33.2712,16600.0
2008-04-25 14:45:00,48.07,48.1,47.97,48.03,25200.0,33.2643,33.285,33.1951,33.2366,25200.0
2008-04-25 14:50:00,48.03,48.08,47.98,48.06,27800.0,33.2366,33.2712,33.202,33.2574,27800.0
2008-04-25 14:55:00,48.09,48.15,48.01,48.1,36800.0,33.2781,33.3196,33.2228,33.285,36800.0
2008-04-25 15:00:00,48.1,48.1,48.06,48.08,64500.0,33.285,33.285,33.2574,33.2712,64500.0
2008-04-25 15:05:00,48.09,48.1,48.03,48.07,76900.0,33.2781,33.285,33.2366,33.2643,76900.0
2008-04-25 15:10:00,48.08,48.1,47.99,48.0,131400.0,33.2712,33.285,33.2089,33.2158,131400.0
2008-04-25 15:15:00,47.99,48.1,47.99,48.05,121800.0,33.2089,33.285,33.2089,33.2504,121800.0
2008-04-25 15:20:00,48.05,48.08,47.92,47.92,101700.0,33.2504,33.2712,33.1605,33.1605,101700.0
2008-04-25 15:25:00,47.92,47.95,47.81,47.86,138800.0,33.1605,33.1812,33.0844,33.119,138800.0
2008-04-25 15:30:00,47.86,47.96,47.84,47.95,132300.0,33.119,33.1882,33.1051,33.1812,132300.0
2008-04-25 15:35:00,47.95,48.05,47.89,48.04,90900.0,33.1812,33.2504,33.1397,33.2435,90900.0
2008-04-25 15:40:00,48.03,48.05,47.79,47.84,111700.0,33.2366,33.2504,33.0705,33.1051,111700.0
2008-04-25 15:45:00,47.84,47.92,47.81,47.9,65400.0,33.1051,33.1605,33.0844,33.1466,65400.0
2008-04-25 15:50:00,47.9,48.0,47.78,47.8,93800.0,33.1466,33.2158,33.0636,33.0774,93800.0
2008-04-25 15:55:00,47.78,47.88,47.68,47.88,190000.0,33.0636,33.1328,32.9944,33.1328,190000.0
2008-04-28 09:30:00,48.2,48.2,47.06,47.45,73200.0,33.3542,33.3542,32.5654,32.8352,73200.0
2008-04-28 09:35:00,47.36,47.67,47.33,47.53,15300.0,32.773,32.9875,32.7522,32.8906,15300.0
2008-04-28 09:40:00,47.59,47.64,47.49,47.58,50300.0,32.9321,32.9667,32.8629,32.9252,50300.0
2008-04-28 09:45:00,47.56,47.68,47.54,47.65,88100.0,32.9114,32.9944,32.8975,32.9736,88100.0
2008-04-28 09:50:00,47.63,47.71,47.57,47.57,20600.0,32.9598,33.0152,32.9183,32.9183,20600.0
2008-04-28 09:55:00,47.58,47.68,47.58,47.66,18800.0,32.9252,32.9944,32.9252,32.9806,18800.0
2008-04-28 10:00:00,47.66,47.66,47.51,47.58,32500.0,32.9806,32.9806,32.8768,32.9252,32500.0
2008-04-28 10:05:00,47.6,47.63,47.51,47.55,31800.0,32.939,32.9598,32.8768,32.9044,31800.0
2008-04-28 10:10:00,47.54,47.73,47.54,47.7,23200.0,32.8975,33.029,32.8975,33.0082,23200.0
2008-04-28 10:15:00,47.71,47.71,47.53,47.53,19800.0,33.0152,33.0152,32.8906,32.8906,19800.0
2008-04-28 10:20:00,47.53,47.54,47.42,47.52,37600.0,32.8906,32.8975,32.8145,32.8837,37600.0
2008-04-28 10:25:00,47.52,47.52,47.43,47.47,34200.0,32.8837,32.8837,32.8214,32.8491,34200.0
2008-04-28 10:30:00,47.47,47.54,47.44,47.5,53300.0,32.8491,32.8975,32.8283,32.8698,53300.0
2008-04-28 10:35:00,47.51,47.56,47.48,47.56,44400.0,32.8768,32.9114,32.856,32.9114,44400.0
2008-04-28 10:40:00,47.56,47.57,47.5,47.54,46100.0,32.9114,32.9183,32.8698,32.8975,46100.0
2008-04-28 10:45:00,47.54,47.63,47.52,47.59,46900.0,32.8975,32.9598,32.8837,32.9321,46900.0
2008-04-28 10:50:00,47.59,47.63,47.56,47.62,86100.0,32.9321,32.9598,32.9114,32.9529,86100.0
2008-04-28 10:55:00,47.61,47.72,47.61,47.66,31000.0,32.946,33.0221,32.946,32.9806,31000.0
2008-04-28 11:00:00,47.67,47.71,47.65,47.68,40300.0,32.9875,33.0152,32.9736,32.9944,40300.0
2008-04-28 11:05:00,47.68,47.72,47.64,47.64,25400.0,32.9944,33.0221,32.9667,32.9667,25400.0
2008-04-28 11:10:00,47.65,47.68,47.62,47.62,13500.0,32.9736,32.9944,32.9529,32.9529,13500.0
2008-04-28 11:15:00,47.62,47.62,47.47,47.51,43700.0,32.9529,32.9529,32.8491,32.8768,43700.0
2008-04-28 11:20:00,47.51,47.61,47.51,47.59,21500.0,32.8768,32.946,32.8768,32.9321,21500.0
2008-04-28 11:25:00,47.58,47.61,47.57,47.6,14400.0,32.9252,32.946,32.9183,32.939,14400.0
2008-04-28 11:30:00,47.59,47.61,47.58,47.59,19900.0,32.9321,32.946,32.9252,32.9321,19900.0
2008-04-28 11:35:00,47.59,47.62,47.57,47.6,31200.0,32.9321,32.9529,32.9183,32.939,31200.0
2008-04-28 11:40:00,47.58,47.61,47.52,47.6,27500.0,32.9252,32.946,32.8837,32.939,27500.0
2008-04-28 11:45:00,47.6,47.61,47.57,47.61,26800.0,32.939,32.946,32.9183,32.946,26800.0
2008-04-28 11:50:00,47.6,47.62,47.56,47.61,26000.0,32.939,32.9529,32.9114,32.946,26000.0
2008-04-28 11:55:00,47.6,47.61,47.5,47.5,17800.0,32.939,32.946,32.8698,32.8698,17800.0
2008-04-28 12:00:00,47.51,47.51,47.47,47.48,22900.0,32.8768,32.8768,32.8491,32.856,22900.0
2008-04-28 12:05:00,47.5,47.54,47.49,47.53,13800.0,32.8698,32.8975,32.8629,32.8906,13800.0
2008-04-28 12:10:00,47.52,47.56,47.52,47.53,20700.0,32.8837,32.9114,32.8837,32.8906,20700.0
2008-04-28 12:15:00,47.53,47.55,47.49,47.51,74600.0,32.8906,32.9044,32.8629,32.8768,74600.0
2008-04-28 12:20:00,47.52,47.56,47.52,47.53,23400.0,32.8837,32.9114,32.8837,32.8906,23400.0
2008-04-28 12:25:00,47.53,47.65,47.52,47.64,135700.0,32.8906,32.9736,32.8837,32.9667,135700.0
2008-04-28 12:30:00,47.65,47.7,47.64,47.69,42800.0,32.9736,33.0082,32.9667,33.0013,42800.0
2008-04-28 12:35:00,47.69,47.7,47.64,47.65,47400.0,33.0013,33.0082,32.9667,32.9736,47400.0
2008-04-28 12:40:00,47.65,47.68,47.59,47.61,41000.0,32.9736,32.9944,32.9321,32.946,41000.0
2008-04-28 12:45:00,47.61,47.69,47.6,47.62,25200.0,32.946,33.0013,32.939,32.9529,25200.0
2008-04-28 12:50:00,47.63,47.67,47.6,47.67,16500.0,32.9598,32.9875,32.939,32.9875,16500.0
2008-04-28 12:55:00,47.67,47.73,47.67,47.72,42100.0,32.9875,33.029,32.9875,33.0221,42100.0
2008-04-28 13:00:00,47.71,47.76,47.69,47.76,59200.0,33.0152,33.0498,33.0013,33.0498,59200.0
2008-04-28 13:05:00,47.76,47.81,47.74,47.77,26800.0,33.0498,33.0844,33.0359,33.0567,26800.0
2008-04-28 13:10:00,47.8,47.81,47.7,47.73,28200.0,33.0774,33.0844,33.0082,33.029,28200.0
2008-04-28 13:15:00,47.73,47.75,47.63,47.66,33000.0,33.029,33.0428,32.9598,32.9806,33000.0
2008-04-28 13:20:00,47.66,47.7,47.61,47.63,44700.0,32.9806,33.0082,32.946,32.9598,44700.0
2008-04-28 13:25:00,47.65,47.72,47.63,47.69,54400.0,32.9736,33.0221,32.9598,33.0013,54400.0
2008-04-28 13:30:00,47.69,47.8,47.65,47.8,57900.0,33.0013,33.0774,32.9736,33.0774,57900.0
2008-04-28 13:35:00,47.76,47.78,47.7,47.7,59900.0,33.0498,33.0636,33.0082,33.0082,59900.0
2008-04-28 13:40:00,47.7,47.72,47.66,47.68,12900.0,33.0082,33.0221,32.9806,32.9944,12900.0
2008-04-28 13:45:00,47.69,47.73,47.65,47.67,24800.0,33.0013,33.029,32.9736,32.9875,24800.0
2008-04-28 13:50:00,47.66,47.72,47.64,47.71,130800.0,32.9806,33.0221,32.9667,33.0152,130800.0
2008-04-28 13:55:00,47.72,47.82,47.64,47.7,62300.0,33.0221,33.0913,32.9667,33.0082,62300.0
2008-04-28 14:00:00,47.7,47.72,47.63,47.66,64200.0,33.0082,33.0221,32.9598,32.9806,64200.0
2008-04-28 14:05:00,47.66,47.68,47.64,47.65,38100.0,32.9806,32.9944,32.9667,32.9736,38100.0
2008-04-28 14:10:00,47.65,47.7,47.6,47.67,53900.0,32.9736,33.0082,32.939,32.9875,53900.0
2008-04-28 14:15:00,47.68,47.72,47.68,47.71,47300.0,32.9944,33.0221,32.9944,33.0152,47300.0
2008-04-28 14:20:00,47.71,47.79,47.64,47.78,139800.0,33.0152,33.0705,32.9667,33.0636,139800.0
2008-04-28 14:25:00,47.8,47.81,47.69,47.77,43000.0,33.0774,33.0844,33.0013,33.0567,43000.0
2008-04-28 14:30:00,47.76,47.77,47.71,47.73,31100.0,33.0498,33.0567,33.0152,33.029,31100.0
2008-04-28 14:35:00,47.74,47.8,47.68,47.74,43800.0,33.0359,33.0774,32.9944,33.0359,43800.0
2008-04-28 14:40:00,47.75,47.82,47.74,47.82,34400.0,33.0428,33.0913,33.0359,33.0913,34400.0
2008-04-28 14:45:00,47.83,47.85,47.69,47.69,35800.0,33.0982,33.112,33.0013,33.0013,35800.0
2008-04-28 14:50:00,47.67,47.74,47.67,47.73,16500.0,32.9875,33.0359,32.9875,33.029,16500.0
2008-04-28 14:55:00,47.74,47.75,47.64,47.66,38900.0,33.0359,33.0428,32.9667,32.9806,38900.0
2008-04-28 15:00:00,47.66,47.74,47.65,47.68,29000.0,32.9806,33.0359,32.9736,32.9944,29000.0
2008-04-28 15:05:00,47.67,47.74,47.65,47.68,29300.0,32.9875,33.0359,32.9736,32.9944,29300.0
2008-04-28 15:10:00,47.68,47.75,47.67,47.75,108200.0,32.9944,33.0428,32.9875,33.0428,108200.0
2008-04-28 15:15:00,47.76,47.79,47.75,47.78,101400.0,33.0498,33.0705,33.0428,33.0636,101400.0
2008-04-28 15:20:00,47.78,47.82,47.72,47.76,42400.0,33.0636,33.0913,33.0221,33.0498,42400.0
2008-04-28 15:25:00,47.77,47.79,47.54,47.56,53900.0,33.0567,33.0705,32.8975,32.9114,53900.0
2008-04-28 15:30:00,47.56,47.62,47.5,47.53,38100.0,32.9114,32.9529,32.8698,32.8906,38100.0
2008-04-28 15:35:00,47.53,47.58,47.5,47.55,44300.0,32.8906,32.9252,32.8698,32.9044,44300.0
2008-04-28 15:40:00,47.55,47.57,47.52,47.53,33700.0,32.9044,32.9183,32.8837,32.8906,33700.0
2008-04-28 15:45:00,47.52,47.54,47.49,47.51,59000.0,32.8837,32.8975,32.8629,32.8768,59000.0
2008-04-28 15:50:00,47.52,47.53,47.43,47.5,67800.0,32.8837,32.8906,32.8214,32.8698,67800.0
2008-04-28 15:55:00,47.49,47.55,47.42,47.49,123000.0,32.8629,32.9044,32.8145,32.8629,123000.0
2008-04-29 09:30:00,47.3,47.4,47.2,47.39,25500.0,32.7314,32.8006,32.6622,32.7937,25500.0
2008-04-29 09:35:00,47.35,47.44,47.34,47.38,38800.0,32.766,32.8283,32.7591,32.7868,38800.0
2008-04-29 09:40:00,47.38,47.38,47.05,47.05,35800.0,32.7868,32.7868,32.5584,32.5584,35800.0
2008-04-29 09:45:00,47.02,47.05,46.91,46.95,36100.0,32.5377,32.5584,32.4616,32.4892,36100.0
2008-04-29 09:50:00,46.94,47.02,46.83,46.83,35500.0,32.4823,32.5377,32.4062,32.4062,35500.0
2008-04-29 09:55:00,46.83,46.9,46.76,46.9,42300.0,32.4062,32.4546,32.3578,32.4546,42300.0
2008-04-29 10:00:00,46.9,47.11,46.82,46.97,45200.0,32.4546,32.6,32.3993,32.5031,45200.0
2008-04-29 10:05:00,46.95,47.01,46.85,46.99,23200.0,32.4892,32.5308,32.42,32.5169,23200.0
2008-04-29 10:10:00,46.98,47.03,46.96,46.99,20400.0,32.51,32.5446,32.4962,32.5169,20400.0
2008-04-29 10:15:00,47.0,47.09,46.98,47.05,30200.0,32.5238,32.5861,32.51,32.5584,30200.0
2008-04-29 10:20:00,47.06,47.06,46.99,47.01,57400.0,32.5654,32.5654,32.5169,32.5308,57400.0
2008-04-29 10:25:00,47.01,47.1,47.01,47.06,17700.0,32.5308,32.593,32.5308,32.5654,17700.0
2008-04-29 10:30:00,47.04,47.04,46.91,46.92,17300.0,32.5515,32.5515,32.4616,32.4685,17300.0
2008-04-29 10:35:00,46.92,46.95,46.86,46.89,25500.0,32.4685,32.4892,32.427,32.4477,25500.0
2008-04-29 10:40:00,46.88,46.89,46.81,46.89,12100.0,32.4408,32.4477,32.3924,32.4477,12100.0
2008-04-29 10:45:00,46.88,46.91,46.79,46.85,50600.0,32.4408,32.4616,32.3785,32.42,50600.0
2008-04-29 10:50:00,46.84,46.87,46.77,46.87,18800.0,32.4131,32.4339,32.3647,32.4339,18800.0
2008-04-29 10:55:00,46.86,46.9,46.86,46.89,18800.0,32.427,32.4546,32.427,32.4477,18800.0
2008-04-29 11:00:00,46.89,47.02,46.85,46.96,69100.0,32.4477,32.5377,32.42,32.4962,69100.0
2008-04-29 11:05:00,46.95,47.02,46.93,46.99,32800.0,32.4892,32.5377,32.4754,32.5169,32800.0
2008-04-29 11:10:00,46.99,47.03,46.99,47.0,29800.0,32.5169,32.5446,32.5169,32.5238,29800.0
2008-04-29 11:15:00,47.0,47.05,46.98,47.01,35700.0,32.5238,32.5584,32.51,32.5308,35700.0
2008-04-29 11:20:00,47.0,47.05,46.97,47.0,35100.0,32.5238,32.5584,32.5031,32.5238,35100.0
2008-04-29 11:25:00,46.99,47.07,46.99,47.05,28300.0,32.5169,32.5723,32.5169,32.5584,28300.0
2008-04-29 11:30:00,47.05,47.11,47.03,47.05,35600.0,32.5584,32.6,32.5446,32.5584,35600.0
2008-04-29 11:35:00,47.04,47.12,47.01,47.1,42400.0,32.5515,32.6069,32.5308,32.593,42400.0
2008-04-29 11:40:00,47.09,47.15,47.03,47.07,32200.0,32.5861,32.6276,32.5446,32.5723,32200.0
2008-04-29 11:45:00,47.07,47.07,47.04,47.04,43000.0,32.5723,32.5723,32.5515,32.5515,43000.0
2008-04-29 11:50:00,47.05,47.09,47.04,47.04,11200.0,32.5584,32.5861,32.5515,32.5515,11200.0
2008-04-29 11:55:00,47.03,47.05,47.0,47.03,16000.0,32.5446,32.5584,32.5238,32.5446,16000.0
2008-04-29 12:00:00,47.04,47.05,47.01,47.02,16000.0,32.5515,32.5584,32.5308,32.5377,16000.0
2008-04-29 12:05:00,47.0,47.04,47.0,47.01,9000.0,32.5238,32.5515,32.5238,32.5308,9000.0
2008-04-29 12:10:00,47.0,47.03,46.99,47.03,18900.0,32.5238,32.5446,32.5169,32.5446,18900.0
2008-04-29 12:15:00,47.01,47.03,46.97,47.0,15700.0,32.5308,32.5446,32.5031,32.5238,15700.0
2008-04-29 12:20:00,47.0,47.02,46.97,47.01,11900.0,32.5238,32.5377,32.5031,32.5308,11900.0
2008-04-29 12:25:00,47.02,47.09,46.99,47.08,17000.0,32.5377,32.5861,32.5169,32.5792,17000.0
2008-04-29 12:30:00,47.09,47.1,47.04,47.05,15100.0,32.5861,32.593,32.5515,32.5584,15100.0
2008-04-29 12:35:00,47.03,47.08,47.03,47.06,6900.0,32.5446,32.5792,32.5446,32.5654,6900.0
2008-04-29 12:40:00,47.07,47.09,47.02,47.02,12000.0,32.5723,32.5861,32.5377,32.5377,12000.0
2008-04-29 12:45:00,47.03,47.06,47.03,47.04,11600.0,32.5446,32.5654,32.5446,32.5515,11600.0
2008-04-29 12:50:00,47.05,47.06,46.96,46.98,25100.0,32.5584,32.5654,32.4962,32.51,25100.0
2008-04-29 12:55:00,46.95,46.98,46.74,46.78,38000.0,32.4892,32.51,32.3439,32.3716,38000.0
2008-04-29 13:00:00,46.8,47.02,46.74,46.99,38800.0,32.3854,32.5377,32.3439,32.5169,38800.0
2008-04-29 13:05:00,46.99,47.04,46.98,47.03,17800.0,32.5169,32.5515,32.51,32.5446,17800.0
2008-04-29 13:10:00,47.03,47.06,47.0,47.0,10600.0,32.5446,32.5654,32.5238,32.5238,10600.0
2008-04-29 13:15:00,47.0,47.03,46.99,47.03,6700.0,32.5238,32.5446,32.5169,32.5446,6700.0
2008-04-29 13:20:00,47.03,47.06,46.98,46.98,12900.0,32.5446,32.5654,32.51,32.51,12900.0
2008-04-29 13:25:00,46.96,47.0,46.96,46.99,15000.0,32.4962,32.5238,32.4962,32.5169,15000.0
2008-04-29 13:30:00,46.98,47.03,46.96,47.0,19300.0,32.51,32.5446,32.4962,32.5238,19300.0
2008-04-29 13:35:00,46.99,47.03,46.96,46.99,21100.0,32.5169,32.5446,32.4962,32.5169,21100.0
2008-04-29 13:40:00,46.98,47.01,46.84,46.84,87600.0,32.51,32.5308,32.4131,32.4131,87600.0
2008-04-29 13:45:00,46.81,46.86,46.78,46.85,15300.0,32.3924,32.427,32.3716,32.42,15300.0
2008-04-29 13:50:00,46.86,46.91,46.86,46.86,6800.0,32.427,32.4616,32.427,32.427,6800.0
2008-04-29 13:55:00,46.86,46.91,46.86,46.9,6600.0,32.427,32.4616,32.427,32.4546,6600.0
2008-04-29 14:00:00,46.87,46.9,46.85,46.86,14600.0,32.4339,32.4546,32.42,32.427,14600.0
2008-04-29 14:05:00,46.86,46.9,46.85,46.87,11500.0,32.427,32.4546,32.42,32.4339,11500.0
2008-04-29 14:10:00,46.87,46.93,46.86,46.9,17600.0,32.4339,32.4754,32.427,32.4546,17600.0
2008-04-29 14:15:00,46.9,46.92,46.8,46.9,15000.0,32.4546,32.4685,32.3854,32.4546,15000.0
2008-04-29 14:20:00,46.92,46.96,46.82,46.82,19800.0,32.4685,32.4962,32.3993,32.3993,19800.0
2008-04-29 14:25:00,46.82,46.89,46.82,46.87,11400.0,32.3993,32.4477,32.3993,32.4339,11400.0
2008-04-29 14:30:00,46.88,46.97,46.85,46.9,22700.0,32.4408,32.5031,32.42,32.4546,22700.0
2008-04-29 14:35:00,46.9,46.95,46.9,46.94,21600.0,32.4546,32.4892,32.4546,32.4823,21600.0
2008-04-29 14:40:00,46.96,47.06,46.95,47.02,177300.0,32.4962,32.5654,32.4892,32.5377,177300.0
2008-04-29 14:45:00,47.0,47.12,47.0,47.09,23700.0,32.5238,32.6069,32.5238,32.5861,23700.0
2008-04-29 14:50:00,47.11,47.15,47.08,47.14,22700.0,32.6,32.6276,32.5792,32.6207,22700.0
2008-04-29 14:55:00,47.12,47.17,47.12,47.15,13500.0,32.6069,32.6415,32.6069,32.6276,13500.0
2008-04-29 15:00:00,47.16,47.2,47.09,47.09,26600.0,32.6346,32.6622,32.5861,32.5861,26600.0
2008-04-29 15:05:00,47.09,47.2,47.07,47.16,32100.0,32.5861,32.6622,32.5723,32.6346,32100.0
2008-04-29 15:10:00,47.16,47.23,47.16,47.23,31100.0,32.6346,32.683,32.6346,32.683,31100.0
2008-04-29 15:15:00,47.22,47.23,47.18,47.2,31500.0,32.6761,32.683,32.6484,32.6622,31500.0
2008-04-29 15:20:00,47.2,47.22,47.11,47.2,23000.0,32.6622,32.6761,32.6,32.6622,23000.0
2008-04-29 15:25:00,47.2,47.22,47.11,47.14,35200.0,32.6622,32.6761,32.6,32.6207,35200.0
2008-04-29 15:30:00,47.14,47.2,47.11,47.18,33700.0,32.6207,32.6622,32.6,32.6484,33700.0
2008-04-29 15:35:00,47.2,47.24,47.17,47.21,59400.0,32.6622,32.6899,32.6415,32.6692,59400.0
2008-04-29 15:40:00,47.2,47.23,47.15,47.2,39200.0,32.6622,32.683,32.6276,32.6622,39200.0
2008-04-29 15:45:00,47.19,47.22,47.07,47.22,48200.0,32.6553,32.6761,32.5723,32.6761,48200.0
2008-04-29 15:50:00,47.22,47.24,47.12,47.19,79500.0,32.6761,32.6899,32.6069,32.6553,79500.0
2008-04-29 15:55:00,47.2,47.27,47.12,47.26,84300.0,32.6622,32.7107,32.6069,32.7038,84300.0
2008-04-30 09:30:00,47.17,47.5,47.17,47.21,28900.0,32.7446,32.9737,32.7446,32.7723,28900.0
2008-04-30 09:35:00,47.25,47.3,47.07,47.1,21600.0,32.8001,32.8348,32.6752,32.696,21600.0
2008-04-30 09:40:00,47.11,47.15,46.96,47.12,16000.0,32.7029,32.7307,32.5988,32.7099,16000.0
2008-04-30 09:45:00,47.09,47.21,47.03,47.17,17200.0,32.689,32.7723,32.6474,32.7446,17200.0
2008-04-30 09:50:00,47.12,47.37,47.08,47.35,59000.0,32.7099,32.8834,32.6821,32.8695,59000.0
2008-04-30 09:55:00,47.35,47.42,47.31,47.36,84200.0,32.8695,32.9181,32.8418,32.8765,84200.0
2008-04-30 10:00:00,47.36,47.46,47.32,47.33,60400.0,32.8765,32.9459,32.8487,32.8556,60400.0
2008-04-30 10:05:00,47.33,47.45,47.3,47.38,32600.0,32.8556,32.9389,32.8348,32.8904,32600.0
2008-04-30 10:10:00,47.36,47.36,47.32,47.36,77600.0,32.8765,32.8765,32.8487,32.8765,77600.0
2008-04-30 10:15:00,47.35,47.35,47.04,47.05,28200.0,32.8695,32.8695,32.6543,32.6613,28200.0
2008-04-30 10:20:00,47.06,47.21,46.97,47.21,31500.0,32.6682,32.7723,32.6057,32.7723,31500.0
2008-04-30 10:25:00,47.22,47.28,47.2,47.2,32900.0,32.7793,32.8209,32.7654,32.7654,32900.0
2008-04-30 10:30:00,47.2,47.5,47.2,47.44,30300.0,32.7654,32.9737,32.7654,32.932,30300.0
2008-04-30 10:35:00,47.44,47.54,47.44,47.49,23400.0,32.932,33.0014,32.932,32.9667,23400.0
2008-04-30 10:40:00,47.49,47.73,47.49,47.72,33900.0,32.9667,33.1333,32.9667,33.1264,33900.0
2008-04-30 10:45:00,47.7,47.7,47.61,47.66,15100.0,33.1125,33.1125,33.05,33.0847,15100.0
2008-04-30 10:50:00,47.67,47.86,47.65,47.77,24500.0,33.0917,33.2236,33.0778,33.1611,24500.0
2008-04-30 10:55:00,47.78,47.92,47.78,47.88,21900.0,33.168,33.2652,33.168,33.2374,21900.0
2008-04-30 11:00:00,47.88,48.0,47.87,47.96,19900.0,33.2374,33.3207,33.2305,33.293,19900.0
2008-04-30 11:05:00,47.95,48.0,47.92,48.0,21900.0,33.286,33.3207,33.2652,33.3207,21900.0
2008-04-30 11:10:00,48.0,48.01,47.92,47.92,24000.0,33.3207,33.3277,33.2652,33.2652,24000.0
2008-04-30 11:15:00,47.92,47.95,47.79,47.79,13500.0,33.2652,33.286,33.175,33.175,13500.0
2008-04-30 11:20:00,47.79,47.8,47.69,47.76,16400.0,33.175,33.1819,33.1056,33.1541,16400.0
2008-04-30 11:25:00,47.76,47.83,47.75,47.77,474600.0,33.1541,33.2027,33.1472,33.1611,474600.0
2008-04-30 11:30:00,47.77,47.79,47.76,47.77,23900.0,33.1611,33.175,33.1541,33.1611,23900.0
2008-04-30 11:35:00,47.77,47.95,47.77,47.94,62400.0,33.1611,33.286,33.1611,33.2791,62400.0
2008-04-30 11:40:00,47.93,47.94,47.89,47.9,19900.0,33.2722,33.2791,33.2444,33.2513,19900.0
2008-04-30 11:45:00,47.89,47.91,47.78,47.81,24900.0,33.2444,33.2583,33.168,33.1889,24900.0
2008-04-30 11:50:00,47.82,47.86,47.77,47.86,21800.0,33.1958,33.2236,33.1611,33.2236,21800.0
2008-04-30 11:55:00,47.86,48.0,47.84,47.92,14900.0,33.2236,33.3207,33.2097,33.2652,14900.0
2008-04-30 12:00:00,47.92,48.04,47.91,48.01,22900.0,33.2652,33.3485,33.2583,33.3277,22900.0
2008-04-30 12:05:00,48.01,48.04,48.0,48.02,24000.0,33.3277,33.3485,33.3207,33.3346,24000.0
2008-04-30 12:10:00,48.01,48.02,47.87,47.94,18400.0,33.3277,33.3346,33.2305,33.2791,18400.0
2008-04-30 12:15:00,47.93,47.93,47.76,47.77,17000.0,33.2722,33.2722,33.1541,33.1611,17000.0
2008-04-30 12:20:00,47.77,47.87,47.77,47.86,14900.0,33.1611,33.2305,33.1611,33.2236,14900.0
2008-04-30 12:25:00,47.85,47.89,47.82,47.89,26000.0,33.2166,33.2444,33.1958,33.2444,26000.0
2008-04-30 12:30:00,47.88,47.97,47.84,47.87,22500.0,33.2374,33.2999,33.2097,33.2305,22500.0
2008-04-30 12:35:00,47.87,47.88,47.84,47.84,5500.0,33.2305,33.2374,33.2097,33.2097,5500.0
2008-04-30 12:40:00,47.83,47.84,47.8,47.81,16400.0,33.2027,33.2097,33.1819,33.1889,16400.0
2008-04-30 12:45:00,47.82,47.83,47.78,47.8,17500.0,33.1958,33.2027,33.168,33.1819,17500.0
2008-04-30 12:50:00,47.8,47.9,47.8,47.86,46300.0,33.1819,33.2513,33.1819,33.2236,46300.0
2008-04-30 12:55:00,47.88,47.91,47.85,47.9,14100.0,33.2374,33.2583,33.2166,33.2513,14100.0
2008-04-30 13:00:00,47.89,47.93,47.87,47.9,18100.0,33.2444,33.2722,33.2305,33.2513,18100.0
2008-04-30 13:05:00,47.91,47.98,47.89,47.97,9600.0,33.2583,33.3069,33.2444,33.2999,9600.0
2008-04-30 13:10:00,47.97,48.01,47.95,47.97,11700.0,33.2999,33.3277,33.286,33.2999,11700.0
2008-04-30 13:15:00,47.97,47.97,47.89,47.94,10900.0,33.2999,33.2999,33.2444,33.2791,10900.0
2008-04-30 13:20:00,47.93,47.94,47.88,47.94,6800.0,33.2722,33.2791,33.2374,33.2791,6800.0
2008-04-30 13:25:00,47.95,47.95,47.87,47.92,8600.0,33.286,33.286,33.2305,33.2652,8600.0
2008-04-30 13:30:00,47.91,47.93,47.83,47.9,10400.0,33.2583,33.2722,33.2027,33.2513,10400.0
2008-04-30 13:35:00,47.9,47.9,47.82,47.9,11000.0,33.2513,33.2513,33.1958,33.2513,11000.0
2008-04-30 13:40:00,47.91,47.91,47.88,47.88,13900.0,33.2583,33.2583,33.2374,33.2374,13900.0
2008-04-30 13:45:00,47.88,47.88,47.79,47.82,12300.0,33.2374,33.2374,33.175,33.1958,12300.0
2008-04-30 13:50:00,47.82,47.82,47.74,47.74,25100.0,33.1958,33.1958,33.1403,33.1403,25100.0
2008-04-30 13:55:00,47.71,47.81,47.7,47.81,8500.0,33.1194,33.1889,33.1125,33.1889,8500.0
2008-04-30 14:00:00,47.8,47.9,47.8,47.88,21100.0,33.1819,33.2513,33.1819,33.2374,21100.0
2008-04-30 14:05:00,47.88,48.0,47.88,47.97,12500.0,33.2374,33.3207,33.2374,33.2999,12500.0
2008-04-30 14:10:00,47.98,48.11,47.89,47.98,23600.0,33.3069,33.3971,33.2444,33.3069,23600.0
2008-04-30 14:15:00,47.98,48.19,47.66,48.19,55300.0,33.3069,33.4526,33.0847,33.4526,55300.0
2008-04-30 14:20:00,48.16,48.19,47.58,47.8,41800.0,33.4318,33.4526,33.0292,33.1819,41800.0
2008-04-30 14:25:00,47.85,48.06,47.75,48.03,41100.0,33.2166,33.3624,33.1472,33.3416,41100.0
2008-04-30 14:30:00,48.02,48.2,47.88,48.02,32300.0,33.3346,33.4596,33.2374,33.3346,32300.0
2008-04-30 14:35:00,48.02,48.09,47.89,47.94,46200.0,33.3346,33.3832,33.2444,33.2791,46200.0
2008-04-30 14:40:00,47.96,48.14,47.83,48.1,24600.0,33.293,33.4179,33.2027,33.3902,24600.0
2008-04-30 14:45:00,48.1,48.1,47.91,47.91,27200.0,33.3902,33.3902,33.2583,33.2583,27200.0
2008-04-30 14:50:00,47.89,48.01,47.67,47.7,38500.0,33.2444,33.3277,33.0917,33.1125,38500.0
2008-04-30 14:55:00,47.71,47.76,47.6,47.6,64200.0,33.1194,33.1541,33.0431,33.0431,64200.0
2008-04-30 15:00:00,47.6,47.64,47.47,47.53,93900.0,33.0431,33.0708,32.9528,32.9945,93900.0
2008-04-30 15:05:00,47.53,47.64,47.52,47.61,58300.0,32.9945,33.0708,32.9875,33.05,58300.0
2008-04-30 15:10:00,47.62,47.67,47.41,47.45,125400.0,33.057,33.0917,32.9112,32.9389,125400.0
2008-04-30 15:15:00,47.42,47.56,47.39,47.49,46500.0,32.9181,33.0153,32.8973,32.9667,46500.0
2008-04-30 15:20:00,47.52,47.63,47.5,47.58,30900.0,32.9875,33.0639,32.9737,33.0292,30900.0
2008-04-30 15:25:00,47.59,47.67,47.5,47.54,64800.0,33.0361,33.0917,32.9737,33.0014,64800.0
2008-04-30 15:30:00,47.54,47.66,47.47,47.59,48900.0,33.0014,33.0847,32.9528,33.0361,48900.0
2008-04-30 15:35:00,47.6,47.64,47.56,47.62,45600.0,33.0431,33.0708,33.0153,33.057,45600.0
2008-04-30 15:40:00,47.62,47.69,47.53,47.66,67500.0,33.057,33.1056,32.9945,33.0847,67500.0
2008-04-30 15:45:00,47.66,47.72,47.62,47.65,50700.0,33.0847,33.1264,33.057,33.0778,50700.0
2008-04-30 15:50:00,47.64,47.68,47.62,47.64,92900.0,33.0708,33.0986,33.057,33.0708,92900.0
2008-04-30 15:55:00,47.65,47.66,47.49,47.52,132800.0,33.0778,33.0847,32.9667,32.9875,132800.0
2008-05-01 09:30:00,47.14,47.56,47.14,47.48,16200.0,32.7238,33.0153,32.7238,32.9598,16200.0
2008-05-01 09:35:00,47.46,47.53,47.27,47.32,12300.0,32.9459,32.9945,32.814,32.8487,12300.0
2008-05-01 09:40:00,47.33,47.6,47.2,47.54,21800.0,32.8556,33.0431,32.7654,33.0014,21800.0
2008-05-01 09:45:00,47.53,47.65,47.51,47.61,25100.0,32.9945,33.0778,32.9806,33.05,25100.0
2008-05-01 09:50:00,47.6,47.65,47.46,47.65,19700.0,33.0431,33.0778,32.9459,33.0778,19700.0
2008-05-01 09:55:00,47.65,47.75,47.59,47.63,18900.0,33.0778,33.1472,33.0361,33.0639,18900.0
2008-05-01 10:00:00,47.63,47.85,47.54,47.84,36000.0,33.0639,33.2166,33.0014,33.2097,36000.0
2008-05-01 10:05:00,47.8,47.84,47.55,47.58,29200.0,33.1819,33.2097,33.0084,33.0292,29200.0
2008-05-01 10:10:00,47.57,47.86,47.57,47.83,30300.0,33.0223,33.2236,33.0223,33.2027,30300.0
2008-05-01 10:15:00,47.81,47.95,47.76,47.79,28900.0,33.1889,33.286,33.1541,33.175,28900.0
2008-05-01 10:20:00,47.79,47.98,47.7,47.98,19300.0,33.175,33.3069,33.1125,33.3069,19300.0
2008-05-01 10:25:00,47.98,48.14,47.91,48.12,24800.0,33.3069,33.4179,33.2583,33.4041,24800.0
2008-05-01 10:30:00,48.12,48.17,48.0,48.03,20600.0,33.4041,33.4388,33.3207,33.3416,20600.0
2008-05-01 10:35:00,48.03,48.03,47.96,47.98,15300.0,33.3416,33.3416,33.293,33.3069,15300.0
2008-05-01 10:40:00,47.99,48.17,47.97,48.14,27500.0,33.3138,33.4388,33.2999,33.4179,27500.0
2008-05-01 10:45:00,48.13,48.25,48.12,48.23,21300.0,33.411,33.4943,33.4041,33.4804,21300.0
2008-05-01 10:50:00,48.24,48.46,48.23,48.45,22700.0,33.4874,33.6401,33.4804,33.6331,22700.0
2008-05-01 10:55:00,48.45,48.5,48.44,48.46,28300.0,33.6331,33.6678,33.6262,33.6401,28300.0
2008-05-01 11:00:00,48.46,48.6,48.45,48.59,32300.0,33.6401,33.7373,33.6331,33.7303,32300.0
2008-05-01 11:05:00,48.59,48.66,48.45,48.51,39200.0,33.7303,33.7789,33.6331,33.6748,39200.0
2008-05-01 11:10:00,48.47,48.56,48.47,48.55,28900.0,33.647,33.7095,33.647,33.7025,28900.0
2008-05-01 11:15:00,48.56,48.93,48.53,48.57,34700.0,33.7095,33.9663,33.6887,33.7164,34700.0
2008-05-01 11:20:00,48.56,48.59,48.53,48.55,26300.0,33.7095,33.7303,33.6887,33.7025,26300.0
2008-05-01 11:25:00,48.54,49.0,48.53,48.56,91600.0,33.6956,34.0149,33.6887,33.7095,91600.0
2008-05-01 11:30:00,48.56,48.61,48.56,48.58,26600.0,33.7095,33.7442,33.7095,33.7234,26600.0
2008-05-01 11:35:00,48.58,48.73,48.54,48.72,35400.0,33.7234,33.8275,33.6956,33.8206,35400.0
2008-05-01 11:40:00,48.72,48.79,48.64,48.75,33000.0,33.8206,33.8692,33.765,33.8414,33000.0
2008-05-01 11:45:00,48.71,48.81,48.71,48.81,16100.0,33.8136,33.883,33.8136,33.883,16100.0
2008-05-01 11:50:00,48.81,48.96,48.81,48.95,28200.0,33.883,33.9872,33.883,33.9802,28200.0
2008-05-01 11:55:00,48.96,49.03,48.96,49.0,44500.0,33.9872,34.0358,33.9872,34.0149,44500.0
2008-05-01 12:00:00,49.0,49.05,49.0,49.04,35400.0,34.0149,34.0496,34.0149,34.0427,35400.0
2008-05-01 12:05:00,49.04,49.11,49.0,49.11,26700.0,34.0427,34.0913,34.0149,34.0913,26700.0
2008-05-01 12:10:00,49.11,49.21,49.1,49.1,34000.0,34.0913,34.1607,34.0843,34.0843,34000.0
2008-05-01 12:15:00,49.11,49.24,49.1,49.24,23000.0,34.0913,34.1815,34.0843,34.1815,23000.0
2008-05-01 12:20:00,49.23,49.4,49.23,49.33,37500.0,34.1746,34.2926,34.1746,34.244,37500.0
2008-05-01 12:25:00,49.33,49.42,49.33,49.41,23800.0,34.244,34.3065,34.244,34.2995,23800.0
2008-05-01 12:30:00,49.42,49.47,49.39,49.46,37900.0,34.3065,34.3412,34.2857,34.3343,37900.0
2008-05-01 12:35:00,49.46,49.61,49.45,49.56,75000.0,34.3343,34.4384,34.3273,34.4037,75000.0
2008-05-01 12:40:00,49.53,49.61,49.52,49.6,29900.0,34.3828,34.4384,34.3759,34.4314,29900.0
2008-05-01 12:45:00,49.6,49.85,49.6,49.85,152900.0,34.4314,34.605,34.4314,34.605,152900.0
2008-05-01 12:50:00,49.85,50.01,49.79,49.95,59800.0,34.605,34.7161,34.5633,34.6744,59800.0
2008-05-01 12:55:00,49.95,50.15,49.95,50.0,32700.0,34.6744,34.8132,34.6744,34.7091,32700.0
2008-05-01 13:00:00,50.02,50.13,50.01,50.1,58500.0,34.723,34.7994,34.7161,34.7785,58500.0
2008-05-01 13:05:00,50.09,50.2,50.06,50.07,31600.0,34.7716,34.848,34.7508,34.7577,31600.0
2008-05-01 13:10:00,50.07,50.28,49.95,50.26,53400.0,34.7577,34.9035,34.6744,34.8896,53400.0
2008-05-01 13:15:00,50.24,50.52,50.22,50.47,60800.0,34.8757,35.0701,34.8618,35.0354,60800.0
2008-05-01 13:20:00,50.49,50.49,50.38,50.4,43200.0,35.0493,35.0493,34.9729,34.9868,43200.0
2008-05-01 13:25:00,50.4,50.48,50.31,50.33,21200.0,34.9868,35.0423,34.9243,34.9382,21200.0
2008-05-01 13:30:00,50.34,50.34,50.04,50.04,44000.0,34.9451,34.9451,34.7369,34.7369,44000.0
2008-05-01 13:35:00,50.05,50.11,50.02,50.03,32800.0,34.7438,34.7855,34.723,34.7299,32800.0
2008-05-01 13:40:00,50.03,50.11,49.95,50.09,40300.0,34.7299,34.7855,34.6744,34.7716,40300.0
2008-05-01 13:45:00,50.08,50.13,49.98,50.1,25000.0,34.7646,34.7994,34.6952,34.7785,25000.0
2008-05-01 13:50:00,50.1,50.13,50.02,50.03,26000.0,34.7785,34.7994,34.723,34.7299,26000.0
2008-05-01 13:55:00,50.03,50.05,49.8,49.82,54400.0,34.7299,34.7438,34.5703,34.5842,54400.0
2008-05-01 14:00:00,49.82,49.85,49.62,49.62,59000.0,34.5842,34.605,34.4453,34.4453,59000.0
2008-05-01 14:05:00,49.62,49.96,49.61,49.79,65200.0,34.4453,34.6813,34.4384,34.5633,65200.0
2008-05-01 14:10:00,49.79,49.87,49.78,49.85,22400.0,34.5633,34.6189,34.5564,34.605,22400.0
2008-05-01 14:15:00,49.86,49.98,49.83,49.97,45100.0,34.6119,34.6952,34.5911,34.6883,45100.0
2008-05-01 14:20:00,49.98,50.04,49.95,49.95,32000.0,34.6952,34.7369,34.6744,34.6744,32000.0
2008-05-01 14:25:00,49.95,49.95,49.77,49.78,27300.0,34.6744,34.6744,34.5495,34.5564,27300.0
2008-05-01 14:30:00,49.78,49.94,49.78,49.93,34300.0,34.5564,34.6675,34.5564,34.6605,34300.0
2008-05-01 14:35:00,49.93,50.03,49.93,49.97,24200.0,34.6605,34.7299,34.6605,34.6883,24200.0
2008-05-01 14:40:00,49.97,50.09,49.9,49.95,72700.0,34.6883,34.7716,34.6397,34.6744,72700.0
2008-05-01 14:45:00,49.94,49.96,49.91,49.96,49000.0,34.6675,34.6813,34.6466,34.6813,49000.0
2008-05-01 14:50:00,49.96,49.97,49.85,49.86,32800.0,34.6813,34.6883,34.605,34.6119,32800.0
2008-05-01 14:55:00,49.86,49.88,49.72,49.77,33700.0,34.6119,34.6258,34.5147,34.5495,33700.0
2008-05-01 15:00:00,49.78,49.79,49.73,49.75,40700.0,34.5564,34.5633,34.5217,34.5356,40700.0
2008-05-01 15:05:00,49.75,49.75,49.55,49.6,75300.0,34.5356,34.5356,34.3967,34.4314,75300.0
2008-05-01 15:10:00,49.6,49.81,49.6,49.78,52000.0,34.4314,34.5772,34.4314,34.5564,52000.0
2008-05-01 15:15:00,49.78,50.06,49.75,50.0,101700.0,34.5564,34.7508,34.5356,34.7091,101700.0
2008-05-01 15:20:00,50.0,50.05,49.92,49.97,63800.0,34.7091,34.7438,34.6536,34.6883,63800.0
2008-05-01 15:25:00,49.97,49.97,49.81,49.95,39900.0,34.6883,34.6883,34.5772,34.6744,39900.0
2008-05-01 15:30:00,49.97,49.97,49.74,49.75,101800.0,34.6883,34.6883,34.5286,34.5356,101800.0
2008-05-01 15:35:00,49.75,49.87,49.73,49.78,122100.0,34.5356,34.6189,34.5217,34.5564,122100.0
2008-05-01 15:40:00,49.8,50.01,49.8,49.95,73400.0,34.5703,34.7161,34.5703,34.6744,73400.0
2008-05-01 15:45:00,49.95,50.02,49.95,49.97,59100.0,34.6744,34.723,34.6744,34.6883,59100.0
2008-05-01 15:50:00,49.98,50.06,49.97,50.06,68700.0,34.6952,34.7508,34.6883,34.7508,68700.0
2008-05-01 15:55:00,50.06,50.25,50.06,50.17,106900.0,34.7508,34.8827,34.7508,34.8271,106900.0
2008-05-02 09:30:00,50.52,51.55,50.52,50.86,91900.0,35.0701,35.7851,35.0701,35.3061,91900.0
2008-05-02 09:35:00,50.86,50.87,50.55,50.57,34100.0,35.3061,35.3131,35.0909,35.1048,34100.0
2008-05-02 09:40:00,50.52,50.52,50.17,50.18,50000.0,35.0701,35.0701,34.8271,34.8341,50000.0
2008-05-02 09:45:00,50.16,50.4,49.92,50.39,42800.0,34.8202,34.9868,34.6536,34.9798,42800.0
2008-05-02 09:50:00,50.37,51.1,50.32,50.4,29100.0,34.966,35.4727,34.9313,34.9868,29100.0
2008-05-02 09:55:00,50.42,50.72,50.4,50.72,17500.0,35.0007,35.2089,34.9868,35.2089,17500.0
2008-05-02 10:00:00,50.72,50.81,50.66,50.7,34900.0,35.2089,35.2714,35.1673,35.195,34900.0
2008-05-02 10:05:00,50.7,50.75,50.66,50.71,90200.0,35.195,35.2298,35.1673,35.202,90200.0
2008-05-02 10:10:00,50.7,50.72,50.63,50.64,18600.0,35.195,35.2089,35.1464,35.1534,18600.0
2008-05-02 10:15:00,50.64,50.64,50.43,50.49,31000.0,35.1534,35.1534,35.0076,35.0493,31000.0
2008-05-02 10:20:00,50.51,50.6,50.43,50.45,53000.0,35.0631,35.1256,35.0076,35.0215,53000.0
2008-05-02 10:25:00,50.42,50.53,50.42,50.48,39000.0,35.0007,35.077,35.0007,35.0423,39000.0
2008-05-02 10:30:00,50.47,50.55,50.47,50.53,24500.0,35.0354,35.0909,35.0354,35.077,24500.0
2008-05-02 10:35:00,50.52,50.53,50.5,50.51,27400.0,35.0701,35.077,35.0562,35.0631,27400.0
2008-05-02 10:40:00,50.51,50.54,50.5,50.51,40400.0,35.0631,35.084,35.0562,35.0631,40400.0
2008-05-02 10:45:00,50.51,50.56,50.48,50.55,32500.0,35.0631,35.0979,35.0423,35.0909,32500.0
2008-05-02 10:50:00,50.54,50.63,50.5,50.5,27300.0,35.084,35.1464,35.0562,35.0562,27300.0
2008-05-02 10:55:00,50.5,50.51,50.35,50.43,34500.0,35.0562,35.0631,34.9521,35.0076,34500.0
2008-05-02 11:00:00,50.43,50.44,50.37,50.38,24300.0,35.0076,35.0146,34.966,34.9729,24300.0
2008-05-02 11:05:00,50.38,50.41,50.35,50.4,26700.0,34.9729,34.9937,34.9521,34.9868,26700.0
2008-05-02 11:10:00,50.4,50.54,50.37,50.49,22100.0,34.9868,35.084,34.966,35.0493,22100.0
2008-05-02 11:15:00,50.49,50.67,50.49,50.55,22800.0,35.0493,35.1742,35.0493,35.0909,22800.0
2008-05-02 11:20:00,50.55,50.56,50.37,50.5,17900.0,35.0909,35.0979,34.966,35.0562,17900.0
2008-05-02 11:25:00,50.51,50.51,50.39,50.44,21200.0,35.0631,35.0631,34.9798,35.0146,21200.0
2008-05-02 11:30:00,50.44,50.56,50.4,50.41,46100.0,35.0146,35.0979,34.9868,34.9937,46100.0
2008-05-02 11:35:00,50.41,50.42,50.24,50.27,22000.0,34.9937,35.0007,34.8757,34.8965,22000.0
2008-05-02 11:40:00,50.28,50.29,50.23,50.23,22500.0,34.9035,34.9104,34.8688,34.8688,22500.0
2008-05-02 11:45:00,50.23,50.29,50.22,50.26,10600.0,34.8688,34.9104,34.8618,34.8896,10600.0
2008-05-02 11:50:00,50.26,50.3,50.22,50.24,16400.0,34.8896,34.9174,34.8618,34.8757,16400.0
2008-05-02 11:55:00,50.22,50.22,50.04,50.08,12100.0,34.8618,34.8618,34.7369,34.7646,12100.0
2008-05-02 12:00:00,50.06,50.08,49.96,50.0,17300.0,34.7508,34.7646,34.6813,34.7091,17300.0
2008-05-02 12:05:00,49.98,50.02,49.94,50.0,24700.0,34.6952,34.723,34.6675,34.7091,24700.0
2008-05-02 12:10:00,50.0,50.04,49.95,50.01,24100.0,34.7091,34.7369,34.6744,34.7161,24100.0
2008-05-02 12:15:00,50.03,50.05,49.99,50.02,17800.0,34.7299,34.7438,34.7022,34.723,17800.0
2008-05-02 12:20:00,50.02,50.06,49.99,50.06,11200.0,34.723,34.7508,34.7022,34.7508,11200.0
2008-05-02 12:25:00,50.06,50.08,49.99,50.02,12100.0,34.7508,34.7646,34.7022,34.723,12100.0
2008-05-02 12:30:00,50.02,50.02,49.97,49.98,30000.0,34.723,34.723,34.6883,34.6952,30000.0
2008-05-02 12:35:00,50.0,50.0,49.94,49.98,13700.0,34.7091,34.7091,34.6675,34.6952,13700.0
2008-05-02 12:40:00,49.97,50.0,49.93,49.93,12500.0,34.6883,34.7091,34.6605,34.6605,12500.0
2008-05-02 12:45:00,49.94,49.94,49.89,49.91,9500.0,34.6675,34.6675,34.6328,34.6466,9500.0
2008-05-02 12:50:00,49.9,50.01,49.88,49.98,12700.0,34.6397,34.7161,34.6258,34.6952,12700.0
2008-05-02 12:55:00,49.99,50.03,49.93,50.01,23700.0,34.7022,34.7299,34.6605,34.7161,23700.0
2008-05-02 13:00:00,49.99,50.01,49.8,49.81,16600.0,34.7022,34.7161,34.5703,34.5772,16600.0
2008-05-02 13:05:00,49.83,49.84,49.76,49.83,13700.0,34.5911,34.598,34.5425,34.5911,13700.0
2008-05-02 13:10:00,49.84,49.87,49.81,49.81,10100.0,34.598,34.6189,34.5772,34.5772,10100.0
2008-05-02 13:15:00,49.85,49.9,49.76,49.85,13400.0,34.605,34.6397,34.5425,34.605,13400.0
2008-05-02 13:20:00,49.85,49.97,49.84,49.96,6800.0,34.605,34.6883,34.598,34.6813,6800.0
2008-05-02 13:25:00,49.96,50.0,49.89,49.98,21800.0,34.6813,34.7091,34.6328,34.6952,21800.0
2008-05-02 13:30:00,49.99,50.0,49.84,49.84,25700.0,34.7022,34.7091,34.598,34.598,25700.0
2008-05-02 13:35:00,49.84,49.9,49.82,49.82,17900.0,34.598,34.6397,34.5842,34.5842,17900.0
2008-05-02 13:40:00,49.81,49.82,49.7,49.79,21800.0,34.5772,34.5842,34.5009,34.5633,21800.0
2008-05-02 13:45:00,49.79,49.94,49.78,49.85,17100.0,34.5633,34.6675,34.5564,34.605,17100.0
2008-05-02 13:50:00,49.87,49.93,49.84,49.92,12200.0,34.6189,34.6605,34.598,34.6536,12200.0
2008-05-02 13:55:00,49.93,49.95,49.91,49.94,21500.0,34.6605,34.6744,34.6466,34.6675,21500.0
2008-05-02 14:00:00,49.94,50.03,49.9,49.98,21600.0,34.6675,34.7299,34.6397,34.6952,21600.0
2008-05-02 14:05:00,49.99,49.99,49.77,49.8,76300.0,34.7022,34.7022,34.5495,34.5703,76300.0
2008-05-02 14:10:00,49.8,50.05,49.8,50.02,34700.0,34.5703,34.7438,34.5703,34.723,34700.0
2008-05-02 14:15:00,50.03,50.03,49.86,49.99,28500.0,34.7299,34.7299,34.6119,34.7022,28500.0
2008-05-02 14:20:00,49.99,50.05,49.99,50.03,18700.0,34.7022,34.7438,34.7022,34.7299,18700.0
2008-05-02 14:25:00,50.03,50.04,49.97,49.97,12700.0,34.7299,34.7369,34.6883,34.6883,12700.0
2008-05-02 14:30:00,49.97,50.07,49.94,50.02,23700.0,34.6883,34.7577,34.6675,34.723,23700.0
2008-05-02 14:35:00,50.02,50.11,50.0,50.05,21500.0,34.723,34.7855,34.7091,34.7438,21500.0
2008-05-02 14:40:00,50.04,50.06,49.9,49.95,24700.0,34.7369,34.7508,34.6397,34.6744,24700.0
2008-05-02 14:45:00,49.96,50.03,49.93,49.99,20200.0,34.6813,34.7299,34.6605,34.7022,20200.0
2008-05-02 14:50:00,50.0,50.03,49.93,49.97,28700.0,34.7091,34.7299,34.6605,34.6883,28700.0
2008-05-02 14:55:00,49.96,50.0,49.84,49.85,26200.0,34.6813,34.7091,34.598,34.605,26200.0
2008-05-02 15:00:00,49.85,49.9,49.78,49.87,34900.0,34.605,34.6397,34.5564,34.6189,34900.0
2008-05-02 15:05:00,49.87,49.88,49.83,49.88,21500.0,34.6189,34.6258,34.5911,34.6258,21500.0
2008-05-02 15:10:00,49.9,50.05,49.86,50.04,30700.0,34.6397,34.7438,34.6119,34.7369,30700.0
2008-05-02 15:15:00,50.06,50.08,49.98,50.0,29400.0,34.7508,34.7646,34.6952,34.7091,29400.0
2008-05-02 15:20:00,49.98,50.03,49.95,50.0,28900.0,34.6952,34.7299,34.6744,34.7091,28900.0
2008-05-02 15:25:00,50.01,50.16,50.0,50.05,36500.0,34.7161,34.8202,34.7091,34.7438,36500.0
2008-05-02 15:30:00,50.05,50.09,50.02,50.09,39000.0,34.7438,34.7716,34.723,34.7716,39000.0
2008-05-02 15:35:00,50.09,50.25,50.07,50.22,42000.0,34.7716,34.8827,34.7577,34.8618,42000.0
2008-05-02 15:40:00,50.23,50.24,50.18,50.21,21700.0,34.8688,34.8757,34.8341,34.8549,21700.0
2008-05-02 15:45:00,50.2,50.24,50.15,50.18,48700.0,34.848,34.8757,34.8132,34.8341,48700.0
2008-05-02 15:50:00,50.19,50.27,50.19,50.27,25600.0,34.841,34.8965,34.841,34.8965,25600.0
2008-05-02 15:55:00,50.27,50.5,50.26,50.36,87700.0,34.8965,35.0562,34.8896,34.959,87700.0
2008-05-05 09:30:00,50.06,50.39,49.98,49.98,24900.0,34.7508,34.9798,34.6952,34.6952,24900.0
2008-05-05 09:35:00,49.97,50.12,49.93,49.93,25700.0,34.6883,34.7924,34.6605,34.6605,25700.0
2008-05-05 09:40:00,49.92,49.92,49.69,49.71,19300.0,34.6536,34.6536,34.4939,34.5078,19300.0
2008-05-05 09:45:00,49.71,49.78,49.69,49.75,75200.0,34.5078,34.5564,34.4939,34.5356,75200.0
2008-05-05 09:50:00,49.75,49.84,49.72,49.74,41700.0,34.5356,34.598,34.5147,34.5286,41700.0
2008-05-05 09:55:00,49.75,49.88,49.75,49.81,49400.0,34.5356,34.6258,34.5356,34.5772,49400.0
2008-05-05 10:00:00,49.81,49.9,49.7,49.74,40600.0,34.5772,34.6397,34.5009,34.5286,40600.0
2008-05-05 10:05:00,49.74,50.03,49.74,50.02,36000.0,34.5286,34.7299,34.5286,34.723,36000.0
2008-05-05 10:10:00,50.02,50.06,49.78,49.78,44000.0,34.723,34.7508,34.5564,34.5564,44000.0
2008-05-05 10:15:00,49.79,49.81,49.58,49.71,27800.0,34.5633,34.5772,34.4176,34.5078,27800.0
2008-05-05 10:20:00,49.72,49.81,49.61,49.61,20700.0,34.5147,34.5772,34.4384,34.4384,20700.0
2008-05-05 10:25:00,49.59,49.59,49.36,49.39,27400.0,34.4245,34.4245,34.2648,34.2857,27400.0
2008-05-05 10:30:00,49.39,49.39,49.34,49.35,18200.0,34.2857,34.2857,34.251,34.2579,18200.0
2008-05-05 10:35:00,49.35,49.36,49.26,49.26,23500.0,34.2579,34.2648,34.1954,34.1954,23500.0
2008-05-05 10:40:00,49.26,49.41,49.25,49.4,27900.0,34.1954,34.2995,34.1885,34.2926,27900.0
2008-05-05 10:45:00,49.4,49.46,49.4,49.41,18700.0,34.2926,34.3343,34.2926,34.2995,18700.0
2008-05-05 10:50:00,49.4,49.4,49.13,49.13,24600.0,34.2926,34.2926,34.1052,34.1052,24600.0
2008-05-05 10:55:00,49.12,49.12,48.9,48.91,26200.0,34.0982,34.0982,33.9455,33.9525,26200.0
2008-05-05 11:00:00,48.9,48.98,48.84,48.92,23700.0,33.9455,34.001,33.9039,33.9594,23700.0
2008-05-05 11:05:00,48.93,48.97,48.86,48.87,15600.0,33.9663,33.9941,33.9177,33.9247,15600.0
2008-05-05 11:10:00,48.87,48.9,48.86,48.9,15900.0,33.9247,33.9455,33.9177,33.9455,15900.0
2008-05-05 11:15:00,48.89,48.89,48.76,48.81,31100.0,33.9386,33.9386,33.8483,33.883,31100.0
2008-05-05 11:20:00,48.81,48.82,48.75,48.77,24700.0,33.883,33.89,33.8414,33.8553,24700.0
2008-05-05 11:25:00,48.75,48.78,48.75,48.75,13600.0,33.8414,33.8622,33.8414,33.8414,13600.0
2008-05-05 11:30:00,48.76,48.97,48.75,48.96,42100.0,33.8483,33.9941,33.8414,33.9872,42100.0
2008-05-05 11:35:00,48.98,49.05,48.94,49.0,18300.0,34.001,34.0496,33.9733,34.0149,18300.0
2008-05-05 11:40:00,49.02,49.09,48.98,49.08,16200.0,34.0288,34.0774,34.001,34.0705,16200.0
2008-05-05 11:45:00,49.07,49.07,49.03,49.04,9900.0,34.0635,34.0635,34.0358,34.0427,9900.0
2008-05-05 11:50:00,49.03,49.14,49.01,49.13,16400.0,34.0358,34.1121,34.0219,34.1052,16400.0
2008-05-05 11:55:00,49.12,49.2,48.96,49.01,20600.0,34.0982,34.1538,33.9872,34.0219,20600.0
2008-05-05 12:00:00,48.99,49.05,48.92,48.96,14100.0,34.008,34.0496,33.9594,33.9872,14100.0
2008-05-05 12:05:00,48.96,49.09,48.95,49.06,16600.0,33.9872,34.0774,33.9802,34.0566,16600.0
2008-05-05 12:10:00,49.06,49.1,49.06,49.06,17400.0,34.0566,34.0843,34.0566,34.0566,17400.0
2008-05-05 12:15:00,49.06,49.06,48.85,48.9,23300.0,34.0566,34.0566,33.9108,33.9455,23300.0
2008-05-05 12:20:00,48.9,48.92,48.78,48.79,15000.0,33.9455,33.9594,33.8622,33.8692,15000.0
2008-05-05 12:25:00,48.78,48.82,48.72,48.81,18000.0,33.8622,33.89,33.8206,33.883,18000.0
2008-05-05 12:30:00,48.81,48.98,48.79,48.96,10400.0,33.883,34.001,33.8692,33.9872,10400.0
2008-05-05 12:35:00,48.99,49.04,48.97,48.97,7200.0,34.008,34.0427,33.9941,33.9941,7200.0
2008-05-05 12:40:00,48.98,49.04,48.98,49.01,8800.0,34.001,34.0427,34.001,34.0219,8800.0
2008-05-05 12:45:00,48.99,49.13,48.95,49.12,17500.0,34.008,34.1052,33.9802,34.0982,17500.0
2008-05-05 12:50:00,49.11,49.17,49.09,49.17,11200.0,34.0913,34.1329,34.0774,34.1329,11200.0
2008-05-05 12:55:00,49.16,49.17,49.07,49.1,10400.0,34.126,34.1329,34.0635,34.0843,10400.0
2008-05-05 13:00:00,49.1,49.12,49.08,49.1,11300.0,34.0843,34.0982,34.0705,34.0843,11300.0
2008-05-05 13:05:00,49.1,49.18,49.1,49.16,11700.0,34.0843,34.1399,34.0843,34.126,11700.0
2008-05-05 13:10:00,49.16,49.18,49.14,49.15,11700.0,34.126,34.1399,34.1121,34.1191,11700.0
2008-05-05 13:15:00,49.15,49.18,49.12,49.15,12900.0,34.1191,34.1399,34.0982,34.1191,12900.0
2008-05-05 13:20:00,49.15,49.21,49.15,49.2,12900.0,34.1191,34.1607,34.1191,34.1538,12900.0
2008-05-05 13:25:00,49.21,49.29,49.18,49.24,19200.0,34.1607,34.2162,34.1399,34.1815,19200.0
2008-05-05 13:30:00,49.26,49.29,49.22,49.28,17200.0,34.1954,34.2162,34.1677,34.2093,17200.0
2008-05-05 13:35:00,49.28,49.35,49.27,49.28,15100.0,34.2093,34.2579,34.2024,34.2093,15100.0
2008-05-05 13:40:00,49.27,49.33,49.22,49.33,12200.0,34.2024,34.244,34.1677,34.244,12200.0
2008-05-05 13:45:00,49.32,49.33,49.14,49.15,19200.0,34.2371,34.244,34.1121,34.1191,19200.0
2008-05-05 13:50:00,49.13,49.29,49.13,49.29,18400.0,34.1052,34.2162,34.1052,34.2162,18400.0
2008-05-05 13:55:00,49.28,49.29,49.1,49.17,12400.0,34.2093,34.2162,34.0843,34.1329,12400.0
2008-05-05 14:00:00,49.17,49.23,49.12,49.23,14900.0,34.1329,34.1746,34.0982,34.1746,14900.0
2008-05-05 14:05:00,49.24,49.24,49.2,49.22,7700.0,34.1815,34.1815,34.1538,34.1677,7700.0
2008-05-05 14:10:00,49.21,49.31,49.19,49.27,22400.0,34.1607,34.2301,34.1468,34.2024,22400.0
2008-05-05 14:15:00,49.27,49.29,49.24,49.28,13800.0,34.2024,34.2162,34.1815,34.2093,13800.0
2008-05-05 14:20:00,49.29,49.42,49.28,49.41,34600.0,34.2162,34.3065,34.2093,34.2995,34600.0
2008-05-05 14:25:00,49.4,49.4,49.28,49.33,27700.0,34.2926,34.2926,34.2093,34.244,27700.0
2008-05-05 14:30:00,49.31,49.31,49.2,49.23,18200.0,34.2301,34.2301,34.1538,34.1746,18200.0
2008-05-05 14:35:00,49.21,49.25,49.18,49.19,15000.0,34.1607,34.1885,34.1399,34.1468,15000.0
2008-05-05 14:40:00,49.18,49.3,49.18,49.24,21800.0,34.1399,34.2232,34.1399,34.1815,21800.0
2008-05-05 14:45:00,49.23,49.39,49.23,49.38,13700.0,34.1746,34.2857,34.1746,34.2787,13700.0
2008-05-05 14:50:00,49.38,49.43,49.38,49.4,18600.0,34.2787,34.3134,34.2787,34.2926,18600.0
2008-05-05 14:55:00,49.4,49.4,49.3,49.34,26500.0,34.2926,34.2926,34.2232,34.251,26500.0
2008-05-05 15:00:00,49.33,49.48,49.33,49.43,49700.0,34.244,34.3481,34.244,34.3134,49700.0
2008-05-05 15:05:00,49.42,49.44,49.35,49.43,22200.0,34.3065,34.3204,34.2579,34.3134,22200.0
2008-05-05 15:10:00,49.42,49.6,49.42,49.59,41400.0,34.3065,34.4314,34.3065,34.4245,41400.0
2008-05-05 15:15:00,49.59,49.62,49.54,49.56,31800.0,34.4245,34.4453,34.3898,34.4037,31800.0
2008-05-05 15:20:00,49.55,49.59,49.5,49.58,24000.0,34.3967,34.4245,34.362,34.4176,24000.0
2008-05-05 15:25:00,49.57,49.66,49.46,49.46,45400.0,34.4106,34.4731,34.3343,34.3343,45400.0
2008-05-05 15:30:00,49.46,49.46,49.31,49.34,37800.0,34.3343,34.3343,34.2301,34.251,37800.0
2008-05-05 15:35:00,49.34,49.37,49.31,49.36,22000.0,34.251,34.2718,34.2301,34.2648,22000.0
2008-05-05 15:40:00,49.35,49.4,49.33,49.39,34800.0,34.2579,34.2926,34.244,34.2857,34800.0
2008-05-05 15:45:00,49.39,49.39,49.28,49.28,28900.0,34.2857,34.2857,34.2093,34.2093,28900.0
2008-05-05 15:50:00,49.28,49.36,49.27,49.29,33500.0,34.2093,34.2648,34.2024,34.2162,33500.0
2008-05-05 15:55:00,49.3,49.42,49.26,49.34,56700.0,34.2232,34.3065,34.1954,34.251,56700.0
2008-05-06 09:30:00,48.94,48.94,48.23,48.39,37400.0,33.9733,33.9733,33.4804,33.5915,37400.0
2008-05-06 09:35:00,48.37,48.43,48.14,48.25,42300.0,33.5776,33.6192,33.4179,33.4943,42300.0
2008-05-06 09:40:00,48.28,48.58,48.24,48.47,45700.0,33.5151,33.7234,33.4874,33.647,45700.0
2008-05-06 09:45:00,48.51,48.51,48.34,48.36,31900.0,33.6748,33.6748,33.5568,33.5707,31900.0
2008-05-06 09:50:00,48.37,48.42,48.06,48.06,31900.0,33.5776,33.6123,33.3624,33.3624,31900.0
2008-05-06 09:55:00,48.06,48.15,48.05,48.12,16900.0,33.3624,33.4249,33.3555,33.4041,16900.0
2008-05-06 10:00:00,48.12,48.42,48.09,48.38,21500.0,33.4041,33.6123,33.3832,33.5845,21500.0
2008-05-06 10:05:00,48.4,48.48,48.27,48.28,18100.0,33.5984,33.654,33.5082,33.5151,18100.0
2008-05-06 10:10:00,48.29,48.69,48.28,48.66,89000.0,33.5221,33.7997,33.5151,33.7789,89000.0
2008-05-06 10:15:00,48.61,48.95,48.59,48.94,61600.0,33.7442,33.9802,33.7303,33.9733,61600.0
2008-05-06 10:20:00,48.95,48.95,48.6,48.79,58000.0,33.9802,33.9802,33.7373,33.8692,58000.0
2008-05-06 10:25:00,48.8,49.02,48.75,48.92,72700.0,33.8761,34.0288,33.8414,33.9594,72700.0
2008-05-06 10:30:00,48.91,48.94,48.74,48.74,36300.0,33.9525,33.9733,33.8344,33.8344,36300.0
2008-05-06 10:35:00,48.74,48.95,48.71,48.9,45000.0,33.8344,33.9802,33.8136,33.9455,45000.0
2008-05-06 10:40:00,48.9,49.23,48.9,49.14,58500.0,33.9455,34.1746,33.9455,34.1121,58500.0
2008-05-06 10:45:00,49.13,49.13,48.96,49.01,17300.0,34.1052,34.1052,33.9872,34.0219,17300.0
2008-05-06 10:50:00,49.0,49.04,48.95,49.02,17500.0,34.0149,34.0427,33.9802,34.0288,17500.0
2008-05-06 10:55:00,49.02,49.15,49.02,49.15,15100.0,34.0288,34.1191,34.0288,34.1191,15100.0
2008-05-06 11:00:00,49.15,49.15,49.06,49.09,16400.0,34.1191,34.1191,34.0566,34.0774,16400.0
2008-05-06 11:05:00,49.09,49.28,49.07,49.28,20600.0,34.0774,34.2093,34.0635,34.2093,20600.0
2008-05-06 11:10:00,49.28,49.33,49.25,49.29,21000.0,34.2093,34.244,34.1885,34.2162,21000.0
2008-05-06 11:15:00,49.29,49.3,48.98,49.01,19300.0,34.2162,34.2232,34.001,34.0219,19300.0
2008-05-06 11:20:00,48.99,49.01,48.93,48.95,14800.0,34.008,34.0219,33.9663,33.9802,14800.0
2008-05-06 11:25:00,48.95,48.95,48.86,48.86,9400.0,33.9802,33.9802,33.9177,33.9177,9400.0
2008-05-06 11:30:00,48.86,48.94,48.85,48.88,18700.0,33.9177,33.9733,33.9108,33.9316,18700.0
2008-05-06 11:35:00,48.88,48.94,48.85,48.91,11600.0,33.9316,33.9733,33.9108,33.9525,11600.0
2008-05-06 11:40:00,48.92,49.01,48.86,49.0,13500.0,33.9594,34.0219,33.9177,34.0149,13500.0
2008-05-06 11:45:00,49.0,49.03,48.96,49.0,11700.0,34.0149,34.0358,33.9872,34.0149,11700.0
2008-05-06 11:50:00,49.01,49.2,49.01,49.18,12300.0,34.0219,34.1538,34.0219,34.1399,12300.0
2008-05-06 11:55:00,49.17,49.21,49.16,49.21,12100.0,34.1329,34.1607,34.126,34.1607,12100.0
2008-05-06 12:00:00,49.21,49.5,49.21,49.49,12700.0,34.1607,34.362,34.1607,34.3551,12700.0
2008-05-06 12:05:00,49.48,49.56,49.39,49.54,11300.0,34.3481,34.4037,34.2857,34.3898,11300.0
2008-05-06 12:10:00,49.56,49.77,49.55,49.64,17500.0,34.4037,34.5495,34.3967,34.4592,17500.0
2008-05-06 12:15:00,49.63,49.76,49.63,49.72,15600.0,34.4523,34.5425,34.4523,34.5147,15600.0
2008-05-06 12:20:00,49.71,49.81,49.65,49.78,11400.0,34.5078,34.5772,34.4661,34.5564,11400.0
2008-05-06 12:25:00,49.79,49.9,49.77,49.77,16900.0,34.5633,34.6397,34.5495,34.5495,16900.0
2008-05-06 12:30:00,49.8,49.82,49.69,49.77,16200.0,34.5703,34.5842,34.4939,34.5495,16200.0
2008-05-06 12:35:00,49.75,49.79,49.57,49.61,6800.0,34.5356,34.5633,34.4106,34.4384,6800.0
2008-05-06 12:40:00,49.61,49.87,49.61,49.86,15500.0,34.4384,34.6189,34.4384,34.6119,15500.0
2008-05-06 12:45:00,49.87,49.93,49.84,49.92,21500.0,34.6189,34.6605,34.598,34.6536,21500.0
2008-05-06 12:50:00,49.93,50.09,49.92,50.06,18800.0,34.6605,34.7716,34.6536,34.7508,18800.0
2008-05-06 12:55:00,50.05,50.06,49.95,49.95,18700.0,34.7438,34.7508,34.6744,34.6744,18700.0
2008-05-06 13:00:00,49.94,49.96,49.86,49.9,14800.0,34.6675,34.6813,34.6119,34.6397,14800.0
2008-05-06 13:05:00,49.93,49.93,49.88,49.92,11700.0,34.6605,34.6605,34.6258,34.6536,11700.0
2008-05-06 13:10:00,49.92,49.94,49.75,49.75,13400.0,34.6536,34.6675,34.5356,34.5356,13400.0
2008-05-06 13:15:00,49.75,50.0,49.75,49.92,12900.0,34.5356,34.7091,34.5356,34.6536,12900.0
2008-05-06 13:20:00,49.93,50.02,49.87,49.88,9100.0,34.6605,34.723,34.6189,34.6258,9100.0
2008-05-06 13:25:00,49.88,49.88,49.8,49.83,10100.0,34.6258,34.6258,34.5703,34.5911,10100.0
2008-05-06 13:30:00,49.81,49.83,49.78,49.8,9200.0,34.5772,34.5911,34.5564,34.5703,9200.0
2008-05-06 13:35:00,49.81,49.94,49.8,49.93,14000.0,34.5772,34.6675,34.5703,34.6605,14000.0
2008-05-06 13:40:00,49.94,50.08,49.93,50.02,13500.0,34.6675,34.7646,34.6605,34.723,13500.0
2008-05-06 13:45:00,50.06,50.06,49.78,49.81,17000.0,34.7508,34.7508,34.5564,34.5772,17000.0
2008-05-06 13:50:00,49.81,49.9,49.73,49.9,14400.0,34.5772,34.6397,34.5217,34.6397,14400.0
2008-05-06 13:55:00,49.91,49.91,49.77,49.88,17400.0,34.6466,34.6466,34.5495,34.6258,17400.0
2008-05-06 14:00:00,49.89,49.97,49.7,49.74,20800.0,34.6328,34.6883,34.5009,34.5286,20800.0
2008-05-06 14:05:00,49.74,49.76,49.64,49.64,16300.0,34.5286,34.5425,34.4592,34.4592,16300.0
2008-05-06 14:10:00,49.64,49.68,49.61,49.65,14000.0,34.4592,34.487,34.4384,34.4661,14000.0
2008-05-06 14:15:00,49.67,49.78,49.64,49.74,17100.0,34.48,34.5564,34.4592,34.5286,17100.0
2008-05-06 14:20:00,49.67,49.74,49.67,49.69,12000.0,34.48,34.5286,34.48,34.4939,12000.0
2008-05-06 14:25:00,49.7,49.77,49.68,49.75,13700.0,34.5009,34.5495,34.487,34.5356,13700.0
2008-05-06 14:30:00,49.78,49.83,49.76,49.78,17300.0,34.5564,34.5911,34.5425,34.5564,17300.0
2008-05-06 14:35:00,49.8,49.83,49.7,49.7,14600.0,34.5703,34.5911,34.5009,34.5009,14600.0
2008-05-06 14:40:00,49.7,49.7,49.51,49.52,23200.0,34.5009,34.5009,34.369,34.3759,23200.0
2008-05-06 14:45:00,49.51,49.64,49.5,49.62,32900.0,34.369,34.4592,34.362,34.4453,32900.0
2008-05-06 14:50:00,49.63,49.89,49.63,49.88,18200.0,34.4523,34.6328,34.4523,34.6258,18200.0
2008-05-06 14:55:00,49.88,49.9,49.81,49.85,33400.0,34.6258,34.6397,34.5772,34.605,33400.0
2008-05-06 15:00:00,49.87,49.88,49.84,49.86,34300.0,34.6189,34.6258,34.598,34.6119,34300.0
2008-05-06 15:05:00,49.86,49.88,49.82,49.88,17600.0,34.6119,34.6258,34.5842,34.6258,17600.0
2008-05-06 15:10:00,49.89,49.91,49.86,49.88,21000.0,34.6328,34.6466,34.6119,34.6258,21000.0
2008-05-06 15:15:00,49.87,49.94,49.84,49.88,33600.0,34.6189,34.6675,34.598,34.6258,33600.0
2008-05-06 15:20:00,49.89,49.89,49.83,49.88,38800.0,34.6328,34.6328,34.5911,34.6258,38800.0
2008-05-06 15:25:00,49.86,50.05,49.86,49.99,26900.0,34.6119,34.7438,34.6119,34.7022,26900.0
2008-05-06 15:30:00,50.0,50.13,49.99,50.08,35800.0,34.7091,34.7994,34.7022,34.7646,35800.0
2008-05-06 15:35:00,50.08,50.27,50.08,50.23,56800.0,34.7646,34.8965,34.7646,34.8688,56800.0
2008-05-06 15:40:00,50.24,50.24,50.04,50.04,29900.0,34.8757,34.8757,34.7369,34.7369,29900.0
2008-05-06 15:45:00,50.04,50.13,49.96,49.97,43100.0,34.7369,34.7994,34.6813,34.6883,43100.0
2008-05-06 15:50:00,49.98,50.11,49.97,50.05,48600.0,34.6952,34.7855,34.6883,34.7438,48600.0
2008-05-06 15:55:00,50.06,50.06,49.88,50.0,84300.0,34.7508,34.7508,34.6258,34.7091,84300.0
2008-05-07 09:30:00,50.02,50.54,50.02,50.47,38000.0,34.723,35.084,34.723,35.0354,38000.0
2008-05-07 09:35:00,50.46,50.46,49.96,50.13,23300.0,35.0284,35.0284,34.6813,34.7994,23300.0
2008-05-07 09:40:00,50.13,50.29,49.85,50.07,34700.0,34.7994,34.9104,34.605,34.7577,34700.0
2008-05-07 09:45:00,50.09,50.14,49.84,50.13,22600.0,34.7716,34.8063,34.598,34.7994,22600.0
2008-05-07 09:50:00,50.15,50.43,50.12,50.24,27100.0,34.8132,35.0076,34.7924,34.8757,27100.0
2008-05-07 09:55:00,50.21,50.24,50.1,50.15,15900.0,34.8549,34.8757,34.7785,34.8132,15900.0
2008-05-07 10:00:00,50.15,50.25,49.97,50.02,25500.0,34.8132,34.8827,34.6883,34.723,25500.0
2008-05-07 10:05:00,50.04,50.05,49.79,49.83,17500.0,34.7369,34.7438,34.5633,34.5911,17500.0
2008-05-07 10:10:00,49.85,49.94,49.85,49.91,11700.0,34.605,34.6675,34.605,34.6466,11700.0
2008-05-07 10:15:00,49.9,49.97,49.9,49.94,20500.0,34.6397,34.6883,34.6397,34.6675,20500.0
2008-05-07 10:20:00,49.95,49.97,49.9,49.91,11300.0,34.6744,34.6883,34.6397,34.6466,11300.0
2008-05-07 10:25:00,49.91,49.97,49.89,49.94,20200.0,34.6466,34.6883,34.6328,34.6675,20200.0
2008-05-07 10:30:00,49.95,50.19,49.94,50.04,16500.0,34.6744,34.841,34.6675,34.7369,16500.0
2008-05-07 10:35:00,50.04,50.13,49.97,50.12,19700.0,34.7369,34.7994,34.6883,34.7924,19700.0
2008-05-07 10:40:00,50.11,50.22,50.05,50.07,17700.0,34.7855,34.8618,34.7438,34.7577,17700.0
2008-05-07 10:45:00,50.05,50.06,49.92,49.95,15900.0,34.7438,34.7508,34.6536,34.6744,15900.0
2008-05-07 10:50:00,49.93,50.02,49.93,49.99,17700.0,34.6605,34.723,34.6605,34.7022,17700.0
2008-05-07 10:55:00,49.94,49.94,49.75,49.75,32300.0,34.6675,34.6675,34.5356,34.5356,32300.0
2008-05-07 11:00:00,49.76,49.76,49.63,49.63,18800.0,34.5425,34.5425,34.4523,34.4523,18800.0
2008-05-07 11:05:00,49.63,49.72,49.53,49.72,16200.0,34.4523,34.5147,34.3828,34.5147,16200.0
2008-05-07 11:10:00,49.71,49.72,49.42,49.44,26500.0,34.5078,34.5147,34.3065,34.3204,26500.0
2008-05-07 11:15:00,49.44,49.48,49.36,49.45,38500.0,34.3204,34.3481,34.2648,34.3273,38500.0
2008-05-07 11:20:00,49.45,49.47,49.41,49.45,25200.0,34.3273,34.3412,34.2995,34.3273,25200.0
2008-05-07 11:25:00,49.45,49.47,49.39,49.42,18200.0,34.3273,34.3412,34.2857,34.3065,18200.0
2008-05-07 11:30:00,49.42,49.42,49.31,49.31,17600.0,34.3065,34.3065,34.2301,34.2301,17600.0
2008-05-07 11:35:00,49.3,49.35,49.23,49.35,18900.0,34.2232,34.2579,34.1746,34.2579,18900.0
2008-05-07 11:40:00,49.34,49.8,49.34,49.37,16900.0,34.251,34.5703,34.251,34.2718,16900.0
2008-05-07 11:45:00,49.37,49.38,49.24,49.26,26500.0,34.2718,34.2787,34.1815,34.1954,26500.0
2008-05-07 11:50:00,49.25,49.31,49.23,49.23,19200.0,34.1885,34.2301,34.1746,34.1746,19200.0
2008-05-07 11:55:00,49.24,49.26,49.13,49.14,21800.0,34.1815,34.1954,34.1052,34.1121,21800.0
2008-05-07 12:00:00,49.13,49.15,49.01,49.15,30600.0,34.1052,34.1191,34.0219,34.1191,30600.0
2008-05-07 12:05:00,49.15,49.22,49.06,49.09,18500.0,34.1191,34.1677,34.0566,34.0774,18500.0
2008-05-07 12:10:00,49.07,49.07,48.95,48.99,40500.0,34.0635,34.0635,33.9802,34.008,40500.0
2008-05-07 12:15:00,48.98,49.05,48.98,49.02,16000.0,34.001,34.0496,34.001,34.0288,16000.0
2008-05-07 12:20:00,49.02,49.11,48.98,49.0,21300.0,34.0288,34.0913,34.001,34.0149,21300.0
2008-05-07 12:25:00,49.01,49.03,48.98,49.03,14000.0,34.0219,34.0358,34.001,34.0358,14000.0
2008-05-07 12:30:00,49.02,49.15,49.02,49.07,16700.0,34.0288,34.1191,34.0288,34.0635,16700.0
2008-05-07 12:35:00,49.06,49.09,48.96,49.07,21300.0,34.0566,34.0774,33.9872,34.0635,21300.0
2008-05-07 12:40:00,49.07,49.08,48.99,49.01,16600.0,34.0635,34.0705,34.008,34.0219,16600.0
2008-05-07 12:45:00,49.01,49.01,48.99,49.0,5700.0,34.0219,34.0219,34.008,34.0149,5700.0
2008-05-07 12:50:00,49.01,49.1,49.01,49.1,17100.0,34.0219,34.0843,34.0219,34.0843,17100.0
2008-05-07 12:55:00,49.1,49.15,49.1,49.13,17300.0,34.0843,34.1191,34.0843,34.1052,17300.0
2008-05-07 13:00:00,49.13,49.14,48.95,48.98,25400.0,34.1052,34.1121,33.9802,34.001,25400.0
2008-05-07 13:05:00,48.98,49.04,48.91,49.01,31000.0,34.001,34.0427,33.9525,34.0219,31000.0
2008-05-07 13:10:00,48.98,49.05,48.97,49.02,29800.0,34.001,34.0496,33.9941,34.0288,29800.0
2008-05-07 13:15:00,49.0,49.05,49.0,49.04,9900.0,34.0149,34.0496,34.0149,34.0427,9900.0
2008-05-07 13:20:00,49.05,49.05,48.99,49.02,13400.0,34.0496,34.0496,34.008,34.0288,13400.0
2008-05-07 13:25:00,49.01,49.06,48.87,48.94,14400.0,34.0219,34.0566,33.9247,33.9733,14400.0
2008-05-07 13:30:00,48.94,49.01,48.93,49.01,5100.0,33.9733,34.0219,33.9663,34.0219,5100.0
2008-05-07 13:35:00,49.01,49.01,48.87,48.88,13800.0,34.0219,34.0219,33.9247,33.9316,13800.0
2008-05-07 13:40:00,48.9,48.93,48.87,48.87,9600.0,33.9455,33.9663,33.9247,33.9247,9600.0
2008-05-07 13:45:00,48.87,48.95,48.87,48.95,6700.0,33.9247,33.9802,33.9247,33.9802,6700.0
2008-05-07 13:50:00,48.95,49.0,48.89,48.89,8000.0,33.9802,34.0149,33.9386,33.9386,8000.0
2008-05-07 13:55:00,48.89,48.9,48.83,48.9,8600.0,33.9386,33.9455,33.8969,33.9455,8600.0
2008-05-07 14:00:00,48.91,48.95,48.89,48.92,10800.0,33.9525,33.9802,33.9386,33.9594,10800.0
2008-05-07 14:05:00,48.92,49.08,48.92,49.08,9300.0,33.9594,34.0705,33.9594,34.0705,9300.0
2008-05-07 14:10:00,49.08,49.08,48.95,49.02,18000.0,34.0705,34.0705,33.9802,34.0288,18000.0
2008-05-07 14:15:00,48.99,49.05,48.91,48.91,17900.0,34.008,34.0496,33.9525,33.9525,17900.0
2008-05-07 14:20:00,48.92,48.97,48.82,48.82,13300.0,33.9594,33.9941,33.89,33.89,13300.0
2008-05-07 14:25:00,48.84,48.88,48.74,48.74,15500.0,33.9039,33.9316,33.8344,33.8344,15500.0
2008-05-07 14:30:00,48.75,48.75,48.58,48.63,19300.0,33.8414,33.8414,33.7234,33.7581,19300.0
2008-05-07 14:35:00,48.63,48.65,48.52,48.61,24100.0,33.7581,33.772,33.6817,33.7442,24100.0
2008-05-07 14:40:00,48.6,48.65,48.57,48.62,13200.0,33.7373,33.772,33.7164,33.7511,13200.0
2008-05-07 14:45:00,48.62,48.63,48.44,48.44,19200.0,33.7511,33.7581,33.6262,33.6262,19200.0
2008-05-07 14:50:00,48.47,48.58,48.43,48.58,11700.0,33.647,33.7234,33.6192,33.7234,11700.0
2008-05-07 14:55:00,48.56,48.65,48.49,48.62,17700.0,33.7095,33.772,33.6609,33.7511,17700.0
2008-05-07 15:00:00,48.61,48.65,48.57,48.62,18800.0,33.7442,33.772,33.7164,33.7511,18800.0
2008-05-07 15:05:00,48.62,48.62,48.47,48.5,43400.0,33.7511,33.7511,33.647,33.6678,43400.0
2008-05-07 15:10:00,48.5,48.66,48.49,48.61,23800.0,33.6678,33.7789,33.6609,33.7442,23800.0
2008-05-07 15:15:00,48.61,48.66,48.57,48.57,18500.0,33.7442,33.7789,33.7164,33.7164,18500.0
2008-05-07 15:20:00,48.56,48.58,48.42,48.43,36300.0,33.7095,33.7234,33.6123,33.6192,36300.0
2008-05-07 15:25:00,48.43,48.43,48.29,48.36,33100.0,33.6192,33.6192,33.5221,33.5707,33100.0
2008-05-07 15:30:00,48.37,48.59,48.29,48.54,36900.0,33.5776,33.7303,33.5221,33.6956,36900.0
2008-05-07 15:35:00,48.54,48.57,48.47,48.53,32400.0,33.6956,33.7164,33.647,33.6887,32400.0
2008-05-07 15:40:00,48.53,48.63,48.47,48.63,43800.0,33.6887,33.7581,33.647,33.7581,43800.0
2008-05-07 15:45:00,48.63,48.78,48.63,48.69,71100.0,33.7581,33.8622,33.7581,33.7997,71100.0
2008-05-07 15:50:00,48.69,48.73,48.57,48.69,93000.0,33.7997,33.8275,33.7164,33.7997,93000.0
2008-05-07 15:55:00,48.69,48.7,48.5,48.56,95200.0,33.7997,33.8067,33.6678,33.7095,95200.0
2008-05-08 09:30:00,48.76,49.22,48.31,48.82,26600.0,33.8483,34.1677,33.5359,33.89,26600.0
2008-05-08 09:35:00,48.91,48.91,48.33,48.48,16600.0,33.9525,33.9525,33.5498,33.654,16600.0
2008-05-08 09:40:00,48.48,48.5,48.25,48.25,19300.0,33.654,33.6678,33.4943,33.4943,19300.0
2008-05-08 09:45:00,48.25,48.43,48.0,48.43,23600.0,33.4943,33.6192,33.3207,33.6192,23600.0
2008-05-08 09:50:00,48.43,48.66,48.4,48.61,16000.0,33.6192,33.7789,33.5984,33.7442,16000.0
2008-05-08 09:55:00,48.6,48.64,48.39,48.47,17500.0,33.7373,33.765,33.5915,33.647,17500.0
2008-05-08 10:00:00,48.49,48.5,48.2,48.46,22200.0,33.6609,33.6678,33.4596,33.6401,22200.0
2008-05-08 10:05:00,48.39,48.5,48.39,48.44,17100.0,33.5915,33.6678,33.5915,33.6262,17100.0
2008-05-08 10:10:00,48.42,48.53,48.37,48.45,29800.0,33.6123,33.6887,33.5776,33.6331,29800.0
2008-05-08 10:15:00,48.46,48.49,48.27,48.31,16600.0,33.6401,33.6609,33.5082,33.5359,16600.0
2008-05-08 10:20:00,48.29,48.37,48.16,48.22,17400.0,33.5221,33.5776,33.4318,33.4735,17400.0
2008-05-08 10:25:00,48.21,48.39,48.16,48.39,12600.0,33.4665,33.5915,33.4318,33.5915,12600.0
2008-05-08 10:30:00,48.41,48.5,48.16,48.17,17000.0,33.6054,33.6678,33.4318,33.4388,17000.0
2008-05-08 10:35:00,48.18,48.18,47.99,48.02,14400.0,33.4457,33.4457,33.3138,33.3346,14400.0
2008-05-08 10:40:00,48.02,48.1,47.99,48.01,20100.0,33.3346,33.3902,33.3138,33.3277,20100.0
2008-05-08 10:45:00,48.02,48.03,47.93,47.93,22000.0,33.3346,33.3416,33.2722,33.2722,22000.0
2008-05-08 10:50:00,47.92,47.95,47.7,47.75,23100.0,33.2652,33.286,33.1125,33.1472,23100.0
2008-05-08 10:55:00,47.76,47.77,47.67,47.71,49400.0,33.1541,33.1611,33.0917,33.1194,49400.0
2008-05-08 11:00:00,47.71,47.85,47.59,47.63,43100.0,33.1194,33.2166,33.0361,33.0639,43100.0
2008-05-08 11:05:00,47.62,47.87,47.56,47.84,55000.0,33.057,33.2305,33.0153,33.2097,55000.0
2008-05-08 11:10:00,47.83,48.0,47.65,47.99,61500.0,33.2027,33.3207,33.0778,33.3138,61500.0
2008-05-08 11:15:00,47.99,48.04,47.92,47.95,13600.0,33.3138,33.3485,33.2652,33.286,13600.0
2008-05-08 11:20:00,47.93,48.11,47.75,48.07,69100.0,33.2722,33.3971,33.1472,33.3693,69100.0
2008-05-08 11:25:00,48.06,48.12,47.98,48.06,22500.0,33.3624,33.4041,33.3069,33.3624,22500.0
2008-05-08 11:30:00,48.05,48.27,48.0,48.22,30600.0,33.3555,33.5082,33.3207,33.4735,30600.0
2008-05-08 11:35:00,48.25,48.26,47.95,47.99,28300.0,33.4943,33.5012,33.286,33.3138,28300.0
2008-05-08 11:40:00,47.98,48.13,47.97,48.08,28800.0,33.3069,33.411,33.2999,33.3763,28800.0
2008-05-08 11:45:00,48.08,48.09,48.05,48.09,15500.0,33.3763,33.3832,33.3555,33.3832,15500.0
2008-05-08 11:50:00,48.09,48.12,47.96,48.09,26400.0,33.3832,33.4041,33.293,33.3832,26400.0
2008-05-08 11:55:00,48.09,48.23,48.09,48.13,11900.0,33.3832,33.4804,33.3832,33.411,11900.0
2008-05-08 12:00:00,48.13,48.15,48.05,48.14,14800.0,33.411,33.4249,33.3555,33.4179,14800.0
2008-05-08 12:05:00,48.14,48.18,48.1,48.15,15900.0,33.4179,33.4457,33.3902,33.4249,15900.0
2008-05-08 12:10:00,48.15,48.16,48.05,48.06,22800.0,33.4249,33.4318,33.3555,33.3624,22800.0
2008-05-08 12:15:00,48.07,48.09,47.93,48.0,17200.0,33.3693,33.3832,33.2722,33.3207,17200.0
2008-05-08 12:20:00,48.01,48.02,47.94,48.0,12400.0,33.3277,33.3346,33.2791,33.3207,12400.0
2008-05-08 12:25:00,48.0,48.03,47.96,47.97,9500.0,33.3207,33.3416,33.293,33.2999,9500.0
2008-05-08 12:30:00,47.97,48.02,47.94,47.97,12400.0,33.2999,33.3346,33.2791,33.2999,12400.0
2008-05-08 12:35:00,47.97,48.0,47.96,48.0,8000.0,33.2999,33.3207,33.293,33.3207,8000.0
2008-05-08 12:40:00,48.0,48.01,47.9,48.0,13000.0,33.3207,33.3277,33.2513,33.3207,13000.0
2008-05-08 12:45:00,48.0,48.02,47.95,47.96,11800.0,33.3207,33.3346,33.286,33.293,11800.0
2008-05-08 12:50:00,47.96,48.0,47.93,47.93,11200.0,33.293,33.3207,33.2722,33.2722,11200.0
2008-05-08 12:55:00,47.93,47.96,47.92,47.96,11200.0,33.2722,33.293,33.2652,33.293,11200.0
2008-05-08 13:00:00,47.96,48.05,47.96,48.01,6800.0,33.293,33.3555,33.293,33.3277,6800.0
2008-05-08 13:05:00,48.01,48.02,47.93,47.95,10800.0,33.3277,33.3346,33.2722,33.286,10800.0
2008-05-08 13:10:00,47.94,47.95,47.84,47.84,10500.0,33.2791,33.286,33.2097,33.2097,10500.0
2008-05-08 13:15:00,47.85,47.95,47.79,47.9,11600.0,33.2166,33.286,33.175,33.2513,11600.0
2008-05-08 13:20:00,47.92,48.07,47.9,48.0,26600.0,33.2652,33.3693,33.2513,33.3207,26600.0
2008-05-08 13:25:00,47.99,48.25,47.98,48.24,30200.0,33.3138,33.4943,33.3069,33.4874,30200.0
2008-05-08 13:30:00,48.25,48.35,48.23,48.23,33900.0,33.4943,33.5637,33.4804,33.4804,33900.0
2008-05-08 13:35:00,48.24,48.25,48.13,48.17,10300.0,33.4874,33.4943,33.411,33.4388,10300.0
2008-05-08 13:40:00,48.15,48.21,48.12,48.15,14000.0,33.4249,33.4665,33.4041,33.4249,14000.0
2008-05-08 13:45:00,48.16,48.19,48.11,48.13,9500.0,33.4318,33.4526,33.3971,33.411,9500.0
2008-05-08 13:50:00,48.14,48.37,48.13,48.27,24300.0,33.4179,33.5776,33.411,33.5082,24300.0
2008-05-08 13:55:00,48.27,48.33,48.18,48.32,17700.0,33.5082,33.5498,33.4457,33.5429,17700.0
2008-05-08 14:00:00,48.3,48.32,48.08,48.08,21500.0,33.529,33.5429,33.3763,33.3763,21500.0
2008-05-08 14:05:00,48.08,48.1,47.94,47.99,24900.0,33.3763,33.3902,33.2791,33.3138,24900.0
2008-05-08 14:10:00,48.0,48.1,48.0,48.02,15400.0,33.3207,33.3902,33.3207,33.3346,15400.0
2008-05-08 14:15:00,48.04,48.04,47.96,48.01,16700.0,33.3485,33.3485,33.293,33.3277,16700.0
2008-05-08 14:20:00,47.99,48.06,47.95,47.96,14900.0,33.3138,33.3624,33.286,33.293,14900.0
2008-05-08 14:25:00,47.97,48.05,47.96,48.02,14400.0,33.2999,33.3555,33.293,33.3346,14400.0
2008-05-08 14:30:00,48.02,48.05,47.93,48.05,22000.0,33.3346,33.3555,33.2722,33.3555,22000.0
2008-05-08 14:35:00,48.04,48.1,48.01,48.05,17500.0,33.3485,33.3902,33.3277,33.3555,17500.0
2008-05-08 14:40:00,48.06,48.06,47.94,48.0,26500.0,33.3624,33.3624,33.2791,33.3207,26500.0
2008-05-08 14:45:00,48.01,48.04,47.98,48.0,20700.0,33.3277,33.3485,33.3069,33.3207,20700.0
2008-05-08 14:50:00,48.0,48.03,47.97,48.01,18200.0,33.3207,33.3416,33.2999,33.3277,18200.0
2008-05-08 14:55:00,48.03,48.04,47.9,47.93,18500.0,33.3416,33.3485,33.2513,33.2722,18500.0
2008-05-08 15:00:00,47.93,48.1,47.9,47.98,17700.0,33.2722,33.3902,33.2513,33.3069,17700.0
2008-05-08 15:05:00,47.98,48.0,47.85,47.97,17700.0,33.3069,33.3207,33.2166,33.2999,17700.0
2008-05-08 15:10:00,47.97,48.01,47.88,47.89,16700.0,33.2999,33.3277,33.2374,33.2444,16700.0
2008-05-08 15:15:00,47.86,47.91,47.75,47.81,30300.0,33.2236,33.2583,33.1472,33.1889,30300.0
2008-05-08 15:20:00,47.81,47.88,47.7,47.87,20600.0,33.1889,33.2374,33.1125,33.2305,20600.0
2008-05-08 15:25:00,47.88,47.92,47.81,47.81,24400.0,33.2374,33.2652,33.1889,33.1889,24400.0
2008-05-08 15:30:00,47.81,47.87,47.77,47.85,20200.0,33.1889,33.2305,33.1611,33.2166,20200.0
2008-05-08 15:35:00,47.86,47.92,47.79,47.86,26200.0,33.2236,33.2652,33.175,33.2236,26200.0
2008-05-08 15:40:00,47.87,47.87,47.72,47.74,53600.0,33.2305,33.2305,33.1264,33.1403,53600.0
2008-05-08 15:45:00,47.75,47.94,47.72,47.91,27200.0,33.1472,33.2791,33.1264,33.2583,27200.0
2008-05-08 15:50:00,47.91,48.02,47.91,47.93,39900.0,33.2583,33.3346,33.2583,33.2722,39900.0
2008-05-08 15:55:00,47.92,48.02,47.84,48.02,90600.0,33.2652,33.3346,33.2097,33.3346,90600.0
2008-05-09 09:30:00,47.51,47.51,47.0,47.38,29600.0,32.9806,32.9806,32.6266,32.8904,29600.0
2008-05-09 09:35:00,47.38,47.68,47.31,47.68,16600.0,32.8904,33.0986,32.8418,33.0986,16600.0
2008-05-09 09:40:00,47.68,47.99,47.6,47.99,29800.0,33.0986,33.3138,33.0431,33.3138,29800.0
2008-05-09 09:45:00,47.95,48.32,47.92,48.29,38800.0,33.286,33.5429,33.2652,33.5221,38800.0
2008-05-09 09:50:00,48.3,48.49,48.24,48.46,85000.0,33.529,33.6609,33.4874,33.6401,85000.0
2008-05-09 09:55:00,48.44,48.46,48.09,48.12,55700.0,33.6262,33.6401,33.3832,33.4041,55700.0
2008-05-09 10:00:00,48.13,48.56,48.1,48.56,40000.0,33.411,33.7095,33.3902,33.7095,40000.0
2008-05-09 10:05:00,48.57,48.6,48.29,48.33,30000.0,33.7164,33.7373,33.5221,33.5498,30000.0
2008-05-09 10:10:00,48.35,48.35,48.15,48.24,19200.0,33.5637,33.5637,33.4249,33.4874,19200.0
2008-05-09 10:15:00,48.24,48.3,48.1,48.3,22600.0,33.4874,33.529,33.3902,33.529,22600.0
2008-05-09 10:20:00,48.32,48.59,48.32,48.58,33500.0,33.5429,33.7303,33.5429,33.7234,33500.0
2008-05-09 10:25:00,48.58,48.7,48.46,48.66,30000.0,33.7234,33.8067,33.6401,33.7789,30000.0
2008-05-09 10:30:00,48.66,48.82,48.64,48.77,26600.0,33.7789,33.89,33.765,33.8553,26600.0
2008-05-09 10:35:00,48.78,49.03,48.74,49.01,70500.0,33.8622,34.0358,33.8344,34.0219,70500.0
2008-05-09 10:40:00,49.01,49.23,49.01,49.12,36300.0,34.0219,34.1746,34.0219,34.0982,36300.0
2008-05-09 10:45:00,49.12,49.43,49.12,49.27,32000.0,34.0982,34.3134,34.0982,34.2024,32000.0
2008-05-09 10:50:00,49.24,49.3,49.15,49.24,26000.0,34.1815,34.2232,34.1191,34.1815,26000.0
2008-05-09 10:55:00,49.24,49.25,49.1,49.18,32700.0,34.1815,34.1885,34.0843,34.1399,32700.0
2008-05-09 11:00:00,49.17,49.2,49.0,49.02,35100.0,34.1329,34.1538,34.0149,34.0288,35100.0
2008-05-09 11:05:00,49.02,49.1,49.0,49.05,23900.0,34.0288,34.0843,34.0149,34.0496,23900.0
2008-05-09 11:10:00,49.01,49.06,48.92,48.94,16900.0,34.0219,34.0566,33.9594,33.9733,16900.0
2008-05-09 11:15:00,48.91,49.03,48.84,49.0,26300.0,33.9525,34.0358,33.9039,34.0149,26300.0
2008-05-09 11:20:00,49.02,49.03,48.78,48.79,18200.0,34.0288,34.0358,33.8622,33.8692,18200.0
2008-05-09 11:25:00,48.81,49.1,48.8,49.09,20600.0,33.883,34.0843,33.8761,34.0774,20600.0
2008-05-09 11:30:00,49.07,49.08,48.86,48.97,32800.0,34.0635,34.0705,33.9177,33.9941,32800.0
2008-05-09 11:35:00,48.99,49.04,48.94,48.95,34000.0,34.008,34.0427,33.9733,33.9802,34000.0
2008-05-09 11:40:00,48.98,49.02,48.88,48.88,22300.0,34.001,34.0288,33.9316,33.9316,22300.0
2008-05-09 11:45:00,48.9,49.02,48.86,48.89,30000.0,33.9455,34.0288,33.9177,33.9386,30000.0
2008-05-09 11:50:00,48.89,48.89,48.75,48.87,21600.0,33.9386,33.9386,33.8414,33.9247,21600.0
2008-05-09 11:55:00,48.85,48.96,48.85,48.85,16200.0,33.9108,33.9872,33.9108,33.9108,16200.0
2008-05-09 12:00:00,48.86,48.87,48.71,48.72,24600.0,33.9177,33.9247,33.8136,33.8206,24600.0
2008-05-09 12:05:00,48.72,48.74,48.66,48.66,21800.0,33.8206,33.8344,33.7789,33.7789,21800.0
2008-05-09 12:10:00,48.68,48.74,48.66,48.7,34500.0,33.7928,33.8344,33.7789,33.8067,34500.0
2008-05-09 12:15:00,48.69,48.72,48.66,48.7,20400.0,33.7997,33.8206,33.7789,33.8067,20400.0
2008-05-09 12:20:00,48.7,48.71,48.6,48.6,26300.0,33.8067,33.8136,33.7373,33.7373,26300.0
2008-05-09 12:25:00,48.6,48.64,48.55,48.6,32600.0,33.7373,33.765,33.7025,33.7373,32600.0
2008-05-09 12:30:00,48.6,48.71,48.58,48.62,24100.0,33.7373,33.8136,33.7234,33.7511,24100.0
2008-05-09 12:35:00,48.6,48.63,48.54,48.63,23600.0,33.7373,33.7581,33.6956,33.7581,23600.0
2008-05-09 12:40:00,48.6,48.63,48.58,48.59,15400.0,33.7373,33.7581,33.7234,33.7303,15400.0
2008-05-09 12:45:00,48.6,48.61,48.56,48.56,9900.0,33.7373,33.7442,33.7095,33.7095,9900.0
2008-05-09 12:50:00,48.55,48.56,48.49,48.54,10500.0,33.7025,33.7095,33.6609,33.6956,10500.0
2008-05-09 12:55:00,48.53,48.63,48.53,48.63,14600.0,33.6887,33.7581,33.6887,33.7581,14600.0
2008-05-09 13:00:00,48.62,48.63,48.49,48.61,11400.0,33.7511,33.7581,33.6609,33.7442,11400.0
2008-05-09 13:05:00,48.61,48.65,48.49,48.49,18300.0,33.7442,33.772,33.6609,33.6609,18300.0
2008-05-09 13:10:00,48.52,48.53,48.47,48.5,12300.0,33.6817,33.6887,33.647,33.6678,12300.0
2008-05-09 13:15:00,48.51,48.53,48.46,48.5,17400.0,33.6748,33.6887,33.6401,33.6678,17400.0
2008-05-09 13:20:00,48.51,48.58,48.48,48.5,11700.0,33.6748,33.7234,33.654,33.6678,11700.0
2008-05-09 13:25:00,48.51,48.6,48.49,48.59,12300.0,33.6748,33.7373,33.6609,33.7303,12300.0
2008-05-09 13:30:00,48.59,48.61,48.49,48.52,12500.0,33.7303,33.7442,33.6609,33.6817,12500.0
2008-05-09 13:35:00,48.52,48.57,48.49,48.54,14500.0,33.6817,33.7164,33.6609,33.6956,14500.0
2008-05-09 13:40:00,48.56,48.61,48.56,48.57,9500.0,33.7095,33.7442,33.7095,33.7164,9500.0
2008-05-09 13:45:00,48.56,48.65,48.53,48.65,13100.0,33.7095,33.772,33.6887,33.772,13100.0
2008-05-09 13:50:00,48.64,48.65,48.59,48.6,22700.0,33.765,33.772,33.7303,33.7373,22700.0
2008-05-09 13:55:00,48.61,48.85,48.6,48.83,21100.0,33.7442,33.9108,33.7373,33.8969,21100.0
2008-05-09 14:00:00,48.81,48.84,48.71,48.76,22500.0,33.883,33.9039,33.8136,33.8483,22500.0
2008-05-09 14:05:00,48.76,48.82,48.61,48.62,35300.0,33.8483,33.89,33.7442,33.7511,35300.0
2008-05-09 14:10:00,48.61,48.63,48.55,48.56,13200.0,33.7442,33.7581,33.7025,33.7095,13200.0
2008-05-09 14:15:00,48.56,48.75,48.56,48.74,15500.0,33.7095,33.8414,33.7095,33.8344,15500.0
2008-05-09 14:20:00,48.73,48.73,48.65,48.69,24100.0,33.8275,33.8275,33.772,33.7997,24100.0
2008-05-09 14:25:00,48.67,48.81,48.65,48.69,17100.0,33.7859,33.883,33.772,33.7997,17100.0
2008-05-09 14:30:00,48.7,48.75,48.66,48.7,12100.0,33.8067,33.8414,33.7789,33.8067,12100.0
2008-05-09 14:35:00,48.69,48.73,48.65,48.73,15500.0,33.7997,33.8275,33.772,33.8275,15500.0
2008-05-09 14:40:00,48.74,48.77,48.68,48.74,14000.0,33.8344,33.8553,33.7928,33.8344,14000.0
2008-05-09 14:45:00,48.72,48.78,48.69,48.7,11100.0,33.8206,33.8622,33.7997,33.8067,11100.0
2008-05-09 14:50:00,48.69,48.71,48.65,48.66,15100.0,33.7997,33.8136,33.772,33.7789,15100.0
2008-05-09 14:55:00,48.67,48.75,48.65,48.66,15100.0,33.7859,33.8414,33.772,33.7789,15100.0
2008-05-09 15:00:00,48.67,48.82,48.66,48.74,22100.0,33.7859,33.89,33.7789,33.8344,22100.0
2008-05-09 15:05:00,48.75,48.81,48.75,48.8,14100.0,33.8414,33.883,33.8414,33.8761,14100.0
2008-05-09 15:10:00,48.82,48.82,48.65,48.72,21500.0,33.89,33.89,33.772,33.8206,21500.0
2008-05-09 15:15:00,48.72,48.77,48.67,48.68,22000.0,33.8206,33.8553,33.7859,33.7928,22000.0
2008-05-09 15:20:00,48.68,48.81,48.62,48.78,33600.0,33.7928,33.883,33.7511,33.8622,33600.0
2008-05-09 15:25:00,48.8,48.96,48.77,48.91,46400.0,33.8761,33.9872,33.8553,33.9525,46400.0
2008-05-09 15:30:00,48.91,48.96,48.86,48.91,35700.0,33.9525,33.9872,33.9177,33.9525,35700.0
2008-05-09 15:35:00,48.91,48.92,48.81,48.89,23700.0,33.9525,33.9594,33.883,33.9386,23700.0
2008-05-09 15:40:00,48.89,49.09,48.89,48.9,40500.0,33.9386,34.0774,33.9386,33.9455,40500.0
2008-05-09 15:45:00,48.9,48.9,48.69,48.7,78800.0,33.9455,33.9455,33.7997,33.8067,78800.0
2008-05-09 15:50:00,48.71,48.75,48.6,48.62,43000.0,33.8136,33.8414,33.7373,33.7511,43000.0
2008-05-09 15:55:00,48.62,48.69,48.58,48.6,59500.0,33.7511,33.7997,33.7234,33.7373,59500.0
2008-05-12 09:30:00,48.37,48.98,48.37,48.98,24800.0,33.5776,34.001,33.5776,34.001,24800.0
2008-05-12 09:35:00,48.98,49.2,48.97,49.14,27300.0,34.001,34.1538,33.9941,34.1121,27300.0
2008-05-12 09:40:00,49.15,49.23,48.99,49.08,21900.0,34.1191,34.1746,34.008,34.0705,21900.0
2008-05-12 09:45:00,49.1,49.1,48.96,48.98,21800.0,34.0843,34.0843,33.9872,34.001,21800.0
2008-05-12 09:50:00,48.96,48.98,48.78,48.9,26900.0,33.9872,34.001,33.8622,33.9455,26900.0
2008-05-12 09:55:00,48.91,49.08,48.9,48.99,30800.0,33.9525,34.0705,33.9455,34.008,30800.0
2008-05-12 10:00:00,48.99,49.02,48.96,49.0,29200.0,34.008,34.0288,33.9872,34.0149,29200.0
2008-05-12 10:05:00,48.98,49.0,48.7,48.71,41300.0,34.001,34.0149,33.8067,33.8136,41300.0
2008-05-12 10:10:00,48.7,48.83,48.7,48.75,30100.0,33.8067,33.8969,33.8067,33.8414,30100.0
2008-05-12 10:15:00,48.75,48.86,48.7,48.85,26200.0,33.8414,33.9177,33.8067,33.9108,26200.0
2008-05-12 10:20:00,48.84,48.92,48.84,48.9,22800.0,33.9039,33.9594,33.9039,33.9455,22800.0
2008-05-12 10:25:00,48.91,48.97,48.87,48.91,22700.0,33.9525,33.9941,33.9247,33.9525,22700.0
2008-05-12 10:30:00,48.9,48.95,48.86,48.87,19300.0,33.9455,33.9802,33.9177,33.9247,19300.0
2008-05-12 10:35:00,48.88,49.16,48.87,49.14,15600.0,33.9316,34.126,33.9247,34.1121,15600.0
2008-05-12 10:40:00,49.15,49.17,48.99,48.99,16200.0,34.1191,34.1329,34.008,34.008,16200.0
2008-05-12 10:45:00,49.02,49.24,49.02,49.11,23700.0,34.0288,34.1815,34.0288,34.0913,23700.0
2008-05-12 10:50:00,49.13,49.27,49.1,49.11,11900.0,34.1052,34.2024,34.0843,34.0913,11900.0
2008-05-12 10:55:00,49.1,49.11,49.0,49.01,10900.0,34.0843,34.0913,34.0149,34.0219,10900.0
2008-05-12 11:00:00,49.02,49.08,48.96,49.08,16000.0,34.0288,34.0705,33.9872,34.0705,16000.0
2008-05-12 11:05:00,49.08,49.09,48.9,48.9,16800.0,34.0705,34.0774,33.9455,33.9455,16800.0
2008-05-12 11:10:00,48.91,48.93,48.87,48.91,13300.0,33.9525,33.9663,33.9247,33.9525,13300.0
2008-05-12 11:15:00,48.91,49.01,48.89,48.92,17600.0,33.9525,34.0219,33.9386,33.9594,17600.0
2008-05-12 11:20:00,48.92,49.15,48.92,49.14,26600.0,33.9594,34.1191,33.9594,34.1121,26600.0
2008-05-12 11:25:00,49.14,49.21,49.07,49.21,25400.0,34.1121,34.1607,34.0635,34.1607,25400.0
2008-05-12 11:30:00,49.2,49.21,49.06,49.06,7700.0,34.1538,34.1607,34.0566,34.0566,7700.0
2008-05-12 11:35:00,49.06,49.19,49.05,49.18,14000.0,34.0566,34.1468,34.0496,34.1399,14000.0
2008-05-12 11:40:00,49.19,49.3,49.06,49.08,18600.0,34.1468,34.2232,34.0566,34.0705,18600.0
2008-05-12 11:45:00,49.08,49.17,49.01,49.17,13400.0,34.0705,34.1329,34.0219,34.1329,13400.0
2008-05-12 11:50:00,49.18,49.25,49.18,49.25,11800.0,34.1399,34.1885,34.1399,34.1885,11800.0
2008-05-12 11:55:00,49.25,49.3,49.23,49.28,10500.0,34.1885,34.2232,34.1746,34.2093,10500.0
2008-05-12 12:00:00,49.28,49.41,49.26,49.41,14400.0,34.2093,34.2995,34.1954,34.2995,14400.0
2008-05-12 12:05:00,49.46,49.52,49.44,49.52,10400.0,34.3343,34.3759,34.3204,34.3759,10400.0
2008-05-12 12:10:00,49.52,49.55,49.44,49.44,14200.0,34.3759,34.3967,34.3204,34.3204,14200.0
2008-05-12 12:15:00,49.43,49.43,49.25,49.28,16700.0,34.3134,34.3134,34.1885,34.2093,16700.0
2008-05-12 12:20:00,49.3,49.32,49.25,49.31,15200.0,34.2232,34.2371,34.1885,34.2301,15200.0
2008-05-12 12:25:00,49.31,49.4,49.29,49.4,11800.0,34.2301,34.2926,34.2162,34.2926,11800.0
2008-05-12 12:30:00,49.39,49.48,49.38,49.47,5000.0,34.2857,34.3481,34.2787,34.3412,5000.0
2008-05-12 12:35:00,49.48,49.48,49.37,49.38,6900.0,34.3481,34.3481,34.2718,34.2787,6900.0
2008-05-12 12:40:00,49.37,49.38,49.35,49.37,8000.0,34.2718,34.2787,34.2579,34.2718,8000.0
2008-05-12 12:45:00,49.37,49.46,49.37,49.43,9700.0,34.2718,34.3343,34.2718,34.3134,9700.0
2008-05-12 12:50:00,49.43,49.53,49.42,49.53,14500.0,34.3134,34.3828,34.3065,34.3828,14500.0
2008-05-12 12:55:00,49.53,49.61,49.42,49.44,10400.0,34.3828,34.4384,34.3065,34.3204,10400.0
2008-05-12 13:00:00,49.43,49.43,49.38,49.41,6500.0,34.3134,34.3134,34.2787,34.2995,6500.0
2008-05-12 13:05:00,49.4,49.41,49.27,49.29,16800.0,34.2926,34.2995,34.2024,34.2162,16800.0
2008-05-12 13:10:00,49.28,49.29,49.26,49.29,8200.0,34.2093,34.2162,34.1954,34.2162,8200.0
2008-05-12 13:15:00,49.29,49.3,49.28,49.3,7400.0,34.2162,34.2232,34.2093,34.2232,7400.0
2008-05-12 13:20:00,49.28,49.33,49.28,49.31,5000.0,34.2093,34.244,34.2093,34.2301,5000.0
2008-05-12 13:25:00,49.31,49.33,49.23,49.25,16200.0,34.2301,34.244,34.1746,34.1885,16200.0
2008-05-12 13:30:00,49.25,49.25,49.14,49.15,10100.0,34.1885,34.1885,34.1121,34.1191,10100.0
2008-05-12 13:35:00,49.14,49.14,49.04,49.07,22700.0,34.1121,34.1121,34.0427,34.0635,22700.0
2008-05-12 13:40:00,49.08,49.14,49.08,49.1,13800.0,34.0705,34.1121,34.0705,34.0843,13800.0
2008-05-12 13:45:00,49.11,49.25,49.11,49.24,11900.0,34.0913,34.1885,34.0913,34.1815,11900.0
2008-05-12 13:50:00,49.23,49.27,49.23,49.24,5600.0,34.1746,34.2024,34.1746,34.1815,5600.0
2008-05-12 13:55:00,49.23,49.25,49.2,49.24,11100.0,34.1746,34.1885,34.1538,34.1815,11100.0
2008-05-12 14:00:00,49.25,49.26,49.18,49.24,13400.0,34.1885,34.1954,34.1399,34.1815,13400.0
2008-05-12 14:05:00,49.26,49.27,49.25,49.26,6400.0,34.1954,34.2024,34.1885,34.1954,6400.0
2008-05-12 14:10:00,49.27,49.4,49.27,49.37,19900.0,34.2024,34.2926,34.2024,34.2718,19900.0
2008-05-12 14:15:00,49.37,49.57,49.32,49.53,28000.0,34.2718,34.4106,34.2371,34.3828,28000.0
2008-05-12 14:20:00,49.54,49.61,49.52,49.59,20800.0,34.3898,34.4384,34.3759,34.4245,20800.0
2008-05-12 14:25:00,49.6,49.78,49.6,49.7,25600.0,34.4314,34.5564,34.4314,34.5009,25600.0
2008-05-12 14:30:00,49.7,49.76,49.7,49.75,10300.0,34.5009,34.5425,34.5009,34.5356,10300.0
2008-05-12 14:35:00,49.76,49.81,49.75,49.81,12600.0,34.5425,34.5772,34.5356,34.5772,12600.0
2008-05-12 14:40:00,49.8,49.86,49.8,49.84,17200.0,34.5703,34.6119,34.5703,34.598,17200.0
2008-05-12 14:45:00,49.85,49.88,49.79,49.82,12700.0,34.605,34.6258,34.5633,34.5842,12700.0
2008-05-12 14:50:00,49.84,49.97,49.84,49.94,14900.0,34.598,34.6883,34.598,34.6675,14900.0
2008-05-12 14:55:00,49.94,49.98,49.92,49.93,17600.0,34.6675,34.6952,34.6536,34.6605,17600.0
2008-05-12 15:00:00,49.93,49.94,49.86,49.92,75400.0,34.6605,34.6675,34.6119,34.6536,75400.0
2008-05-12 15:05:00,49.93,49.93,49.77,49.82,51500.0,34.6605,34.6605,34.5495,34.5842,51500.0
2008-05-12 15:10:00,49.82,49.91,49.79,49.87,20300.0,34.5842,34.6466,34.5633,34.6189,20300.0
2008-05-12 15:15:00,49.87,50.01,49.87,49.98,34400.0,34.6189,34.7161,34.6189,34.6952,34400.0
2008-05-12 15:20:00,49.99,50.03,49.97,50.03,29800.0,34.7022,34.7299,34.6883,34.7299,29800.0
2008-05-12 15:25:00,50.03,50.03,49.96,50.01,44800.0,34.7299,34.7299,34.6813,34.7161,44800.0
2008-05-12 15:30:00,50.0,50.01,49.91,49.94,74700.0,34.7091,34.7161,34.6466,34.6675,74700.0
2008-05-12 15:35:00,49.93,50.03,49.92,50.02,58200.0,34.6605,34.7299,34.6536,34.723,58200.0
2008-05-12 15:40:00,50.02,50.02,50.0,50.0,41300.0,34.723,34.723,34.7091,34.7091,41300.0
2008-05-12 15:45:00,50.01,50.06,49.99,50.0,56700.0,34.7161,34.7508,34.7022,34.7091,56700.0
2008-05-12 15:50:00,50.01,50.06,49.99,50.05,67700.0,34.7161,34.7508,34.7022,34.7438,67700.0
2008-05-12 15:55:00,50.04,50.06,50.0,50.02,89100.0,34.7369,34.7508,34.7091,34.723,89100.0
2008-05-13 09:30:00,50.31,50.31,50.05,50.05,21100.0,34.9243,34.9243,34.7438,34.7438,21100.0
2008-05-13 09:35:00,50.08,50.18,49.92,50.12,69400.0,34.7646,34.8341,34.6536,34.7924,69400.0
2008-05-13 09:40:00,50.11,50.13,49.68,50.08,53700.0,34.7855,34.7994,34.487,34.7646,53700.0
2008-05-13 09:45:00,50.08,50.34,50.04,50.3,33400.0,34.7646,34.9451,34.7369,34.9174,33400.0
2008-05-13 09:50:00,50.3,50.37,50.25,50.31,38600.0,34.9174,34.966,34.8827,34.9243,38600.0
2008-05-13 09:55:00,50.28,50.48,50.28,50.41,18400.0,34.9035,35.0423,34.9035,34.9937,18400.0
2008-05-13 10:00:00,50.41,50.47,50.26,50.26,21500.0,34.9937,35.0354,34.8896,34.8896,21500.0
2008-05-13 10:05:00,50.26,50.46,50.21,50.32,65900.0,34.8896,35.0284,34.8549,34.9313,65900.0
2008-05-13 10:10:00,50.31,50.39,50.12,50.24,40400.0,34.9243,34.9798,34.7924,34.8757,40400.0
2008-05-13 10:15:00,50.24,50.33,50.23,50.3,29500.0,34.8757,34.9382,34.8688,34.9174,29500.0
2008-05-13 10:20:00,50.29,50.32,50.25,50.3,13100.0,34.9104,34.9313,34.8827,34.9174,13100.0
2008-05-13 10:25:00,50.3,50.33,50.3,50.32,26300.0,34.9174,34.9382,34.9174,34.9313,26300.0
2008-05-13 10:30:00,50.32,50.42,50.3,50.3,28600.0,34.9313,35.0007,34.9174,34.9174,28600.0
2008-05-13 10:35:00,50.3,50.36,50.25,50.35,28700.0,34.9174,34.959,34.8827,34.9521,28700.0
2008-05-13 10:40:00,50.35,50.37,50.31,50.32,29300.0,34.9521,34.966,34.9243,34.9313,29300.0
2008-05-13 10:45:00,50.32,50.36,50.27,50.33,47900.0,34.9313,34.959,34.8965,34.9382,47900.0
2008-05-13 10:50:00,50.31,50.39,50.21,50.21,39100.0,34.9243,34.9798,34.8549,34.8549,39100.0
2008-05-13 10:55:00,50.21,50.29,50.18,50.22,47700.0,34.8549,34.9104,34.8341,34.8618,47700.0
2008-05-13 11:00:00,50.22,50.22,49.91,50.05,49700.0,34.8618,34.8618,34.6466,34.7438,49700.0
2008-05-13 11:05:00,50.03,50.12,50.03,50.09,14400.0,34.7299,34.7924,34.7299,34.7716,14400.0
2008-05-13 11:10:00,50.09,50.22,50.05,50.14,26500.0,34.7716,34.8618,34.7438,34.8063,26500.0
2008-05-13 11:15:00,50.12,50.16,50.08,50.11,14100.0,34.7924,34.8202,34.7646,34.7855,14100.0
2008-05-13 11:20:00,50.08,50.1,49.93,50.05,26700.0,34.7646,34.7785,34.6605,34.7438,26700.0
2008-05-13 11:25:00,50.03,50.1,49.95,50.08,20700.0,34.7299,34.7785,34.6744,34.7646,20700.0
2008-05-13 11:30:00,50.07,50.08,49.92,50.06,33600.0,34.7577,34.7646,34.6536,34.7508,33600.0
2008-05-13 11:35:00,50.06,50.13,49.94,49.95,19700.0,34.7508,34.7994,34.6675,34.6744,19700.0
2008-05-13 11:40:00,49.94,50.1,49.94,50.04,29900.0,34.6675,34.7785,34.6675,34.7369,29900.0
2008-05-13 11:45:00,50.0,50.02,49.9,49.91,17600.0,34.7091,34.723,34.6397,34.6466,17600.0
2008-05-13 11:50:00,49.9,50.07,49.9,50.01,38400.0,34.6397,34.7577,34.6397,34.7161,38400.0
2008-05-13 11:55:00,50.01,50.06,49.97,50.06,27000.0,34.7161,34.7508,34.6883,34.7508,27000.0
2008-05-13 12:00:00,50.06,50.21,50.05,50.2,20600.0,34.7508,34.8549,34.7438,34.848,20600.0
2008-05-13 12:05:00,50.17,50.33,50.17,50.23,7800.0,34.8271,34.9382,34.8271,34.8688,7800.0
2008-05-13 12:10:00,50.22,50.23,50.1,50.14,12400.0,34.8618,34.8688,34.7785,34.8063,12400.0
2008-05-13 12:15:00,50.14,50.21,50.1,50.17,8300.0,34.8063,34.8549,34.7785,34.8271,8300.0
2008-05-13 12:20:00,50.2,50.2,50.16,50.17,9300.0,34.848,34.848,34.8202,34.8271,9300.0
2008-05-13 12:25:00,50.17,50.33,50.17,50.23,12500.0,34.8271,34.9382,34.8271,34.8688,12500.0
2008-05-13 12:30:00,50.23,50.37,50.23,50.36,9100.0,34.8688,34.966,34.8688,34.959,9100.0
2008-05-13 12:35:00,50.36,50.43,50.32,50.38,16500.0,34.959,35.0076,34.9313,34.9729,16500.0
2008-05-13 12:40:00,50.37,50.43,50.35,50.4,16600.0,34.966,35.0076,34.9521,34.9868,16600.0
2008-05-13 12:45:00,50.42,50.43,50.28,50.35,20500.0,35.0007,35.0076,34.9035,34.9521,20500.0
2008-05-13 12:50:00,50.38,50.38,50.25,50.27,20400.0,34.9729,34.9729,34.8827,34.8965,20400.0
2008-05-13 12:55:00,50.26,50.32,50.25,50.31,9500.0,34.8896,34.9313,34.8827,34.9243,9500.0
2008-05-13 13:00:00,50.31,50.38,50.28,50.37,27000.0,34.9243,34.9729,34.9035,34.966,27000.0
2008-05-13 13:05:00,50.37,50.38,50.2,50.21,25600.0,34.966,34.9729,34.848,34.8549,25600.0
2008-05-13 13:10:00,50.2,50.25,50.13,50.18,11100.0,34.848,34.8827,34.7994,34.8341,11100.0
2008-05-13 13:15:00,50.19,50.19,50.1,50.1,6100.0,34.841,34.841,34.7785,34.7785,6100.0
2008-05-13 13:20:00,50.1,50.19,50.1,50.11,9100.0,34.7785,34.841,34.7785,34.7855,9100.0
2008-05-13 13:25:00,50.13,50.15,50.06,50.1,8600.0,34.7994,34.8132,34.7508,34.7785,8600.0
2008-05-13 13:30:00,50.09,50.19,50.06,50.15,14900.0,34.7716,34.841,34.7508,34.8132,14900.0
2008-05-13 13:35:00,50.16,50.16,50.07,50.12,10400.0,34.8202,34.8202,34.7577,34.7924,10400.0
2008-05-13 13:40:00,50.11,50.14,50.08,50.12,9100.0,34.7855,34.8063,34.7646,34.7924,9100.0
2008-05-13 13:45:00,50.09,50.12,50.05,50.05,9300.0,34.7716,34.7924,34.7438,34.7438,9300.0
2008-05-13 13:50:00,50.05,50.15,50.04,50.15,9200.0,34.7438,34.8132,34.7369,34.8132,9200.0
2008-05-13 13:55:00,50.13,50.15,50.01,50.01,14100.0,34.7994,34.8132,34.7161,34.7161,14100.0
2008-05-13 14:00:00,50.01,50.13,50.0,50.08,19800.0,34.7161,34.7994,34.7091,34.7646,19800.0
2008-05-13 14:05:00,50.09,50.14,50.08,50.11,15000.0,34.7716,34.8063,34.7646,34.7855,15000.0
2008-05-13 14:10:00,50.12,50.15,50.1,50.15,26500.0,34.7924,34.8132,34.7785,34.8132,26500.0
2008-05-13 14:15:00,50.15,50.18,50.1,50.1,9300.0,34.8132,34.8341,34.7785,34.7785,9300.0
2008-05-13 14:20:00,50.1,50.13,49.99,50.01,14700.0,34.7785,34.7994,34.7022,34.7161,14700.0
2008-05-13 14:25:00,50.01,50.09,50.0,50.03,10500.0,34.7161,34.7716,34.7091,34.7299,10500.0
2008-05-13 14:30:00,50.05,50.06,50.01,50.04,11600.0,34.7438,34.7508,34.7161,34.7369,11600.0
2008-05-13 14:35:00,50.03,50.09,50.0,50.08,14000.0,34.7299,34.7716,34.7091,34.7646,14000.0
2008-05-13 14:40:00,50.1,50.12,49.99,50.0,35000.0,34.7785,34.7924,34.7022,34.7091,35000.0
2008-05-13 14:45:00,50.0,50.02,49.94,49.95,34300.0,34.7091,34.723,34.6675,34.6744,34300.0
2008-05-13 14:50:00,49.95,50.05,49.95,50.0,20100.0,34.6744,34.7438,34.6744,34.7091,20100.0
2008-05-13 14:55:00,50.01,50.04,49.97,50.0,31900.0,34.7161,34.7369,34.6883,34.7091,31900.0
2008-05-13 15:00:00,50.0,50.15,49.97,50.15,23500.0,34.7091,34.8132,34.6883,34.8132,23500.0
2008-05-13 15:05:00,50.16,50.16,50.09,50.15,9500.0,34.8202,34.8202,34.7716,34.8132,9500.0
2008-05-13 15:10:00,50.15,50.21,50.04,50.06,13700.0,34.8132,34.8549,34.7369,34.7508,13700.0
2008-05-13 15:15:00,50.05,50.14,50.03,50.07,19100.0,34.7438,34.8063,34.7299,34.7577,19100.0
2008-05-13 15:20:00,50.09,50.11,50.03,50.06,25500.0,34.7716,34.7855,34.7299,34.7508,25500.0
2008-05-13 15:25:00,50.06,50.13,50.03,50.13,98400.0,34.7508,34.7994,34.7299,34.7994,98400.0
2008-05-13 15:30:00,50.13,50.17,50.08,50.15,36400.0,34.7994,34.8271,34.7646,34.8132,36400.0
2008-05-13 15:35:00,50.14,50.14,50.08,50.11,21300.0,34.8063,34.8063,34.7646,34.7855,21300.0
2008-05-13 15:40:00,50.12,50.13,50.09,50.13,25700.0,34.7924,34.7994,34.7716,34.7994,25700.0
2008-05-13 15:45:00,50.13,50.14,50.04,50.04,42100.0,34.7994,34.8063,34.7369,34.7369,42100.0
2008-05-13 15:50:00,50.03,50.16,50.0,50.15,38200.0,34.7299,34.8202,34.7091,34.8132,38200.0
2008-05-13 15:55:00,50.15,50.23,50.07,50.22,89600.0,34.8132,34.8688,34.7577,34.8618,89600.0
2008-05-14 09:30:00,50.26,50.45,50.22,50.3,17300.0,34.8896,35.0215,34.8618,34.9174,17300.0
2008-05-14 09:35:00,50.31,50.81,50.25,50.8,33200.0,34.9243,35.2714,34.8827,35.2645,33200.0
2008-05-14 09:40:00,50.79,50.95,50.7,50.8,19500.0,35.2575,35.3686,35.195,35.2645,19500.0
2008-05-14 09:45:00,50.83,50.87,50.66,50.87,18300.0,35.2853,35.3131,35.1673,35.3131,18300.0
2008-05-14 09:50:00,50.9,50.99,50.82,50.88,15700.0,35.3339,35.3964,35.2783,35.32,15700.0
2008-05-14 09:55:00,50.88,51.0,50.87,50.94,15900.0,35.32,35.4033,35.3131,35.3616,15900.0
2008-05-14 10:00:00,50.96,50.98,50.77,50.77,23700.0,35.3755,35.3894,35.2436,35.2436,23700.0
2008-05-14 10:05:00,50.77,50.89,50.77,50.89,15900.0,35.2436,35.3269,35.2436,35.3269,15900.0
2008-05-14 10:10:00,50.88,50.9,50.68,50.68,11200.0,35.32,35.3339,35.1812,35.1812,11200.0
2008-05-14 10:15:00,50.69,50.73,50.66,50.73,8700.0,35.1881,35.2159,35.1673,35.2159,8700.0
2008-05-14 10:20:00,50.72,50.72,50.65,50.67,10300.0,35.2089,35.2089,35.1603,35.1742,10300.0
2008-05-14 10:25:00,50.68,50.85,50.66,50.81,22600.0,35.1812,35.2992,35.1673,35.2714,22600.0
2008-05-14 10:30:00,50.81,50.95,50.72,50.79,23100.0,35.2714,35.3686,35.2089,35.2575,23100.0
2008-05-14 10:35:00,50.79,50.88,50.69,50.69,16200.0,35.2575,35.32,35.1881,35.1881,16200.0
2008-05-14 10:40:00,50.67,50.76,50.64,50.66,16600.0,35.1742,35.2367,35.1534,35.1673,16600.0
2008-05-14 10:45:00,50.65,50.66,50.6,50.61,10500.0,35.1603,35.1673,35.1256,35.1326,10500.0
2008-05-14 10:50:00,50.61,50.61,50.57,50.58,9500.0,35.1326,35.1326,35.1048,35.1117,9500.0
2008-05-14 10:55:00,50.58,50.62,50.52,50.62,21600.0,35.1117,35.1395,35.0701,35.1395,21600.0
2008-05-14 11:00:00,50.63,50.65,50.56,50.57,8700.0,35.1464,35.1603,35.0979,35.1048,8700.0
2008-05-14 11:05:00,50.58,50.59,50.55,50.55,11300.0,35.1117,35.1187,35.0909,35.0909,11300.0
2008-05-14 11:10:00,50.57,50.57,50.49,50.5,16500.0,35.1048,35.1048,35.0493,35.0562,16500.0
2008-05-14 11:15:00,50.49,50.61,50.47,50.57,31400.0,35.0493,35.1326,35.0354,35.1048,31400.0
2008-05-14 11:20:00,50.58,50.63,50.57,50.63,7300.0,35.1117,35.1464,35.1048,35.1464,7300.0
2008-05-14 11:25:00,50.6,50.83,50.57,50.83,11500.0,35.1256,35.2853,35.1048,35.2853,11500.0
2008-05-14 11:30:00,50.82,50.82,50.75,50.78,13900.0,35.2783,35.2783,35.2298,35.2506,13900.0
2008-05-14 11:35:00,50.79,50.86,50.79,50.83,13700.0,35.2575,35.3061,35.2575,35.2853,13700.0
2008-05-14 11:40:00,50.82,50.89,50.82,50.89,6800.0,35.2783,35.3269,35.2783,35.3269,6800.0
2008-05-14 11:45:00,50.87,50.87,50.82,50.82,12300.0,35.3131,35.3131,35.2783,35.2783,12300.0
2008-05-14 11:50:00,50.83,50.83,50.73,50.79,10200.0,35.2853,35.2853,35.2159,35.2575,10200.0
2008-05-14 11:55:00,50.78,50.82,50.76,50.76,9400.0,35.2506,35.2783,35.2367,35.2367,9400.0
2008-05-14 12:00:00,50.76,50.77,50.74,50.77,8700.0,35.2367,35.2436,35.2228,35.2436,8700.0
2008-05-14 12:05:00,50.78,50.78,50.68,50.68,9800.0,35.2506,35.2506,35.1812,35.1812,9800.0
2008-05-14 12:10:00,50.68,50.72,50.12,50.7,9800.0,35.1812,35.2089,34.7924,35.195,9800.0
2008-05-14 12:15:00,50.67,50.7,50.62,50.65,18400.0,35.1742,35.195,35.1395,35.1603,18400.0
2008-05-14 12:20:00,50.64,50.7,50.64,50.69,12400.0,35.1534,35.195,35.1534,35.1881,12400.0
2008-05-14 12:25:00,50.69,50.7,50.66,50.67,19100.0,35.1881,35.195,35.1673,35.1742,19100.0
2008-05-14 12:30:00,50.66,50.71,50.66,50.7,10200.0,35.1673,35.202,35.1673,35.195,10200.0
2008-05-14 12:35:00,50.69,50.71,50.55,50.6,24600.0,35.1881,35.202,35.0909,35.1256,24600.0
2008-05-14 12:40:00,50.59,50.59,50.5,50.5,7800.0,35.1187,35.1187,35.0562,35.0562,7800.0
2008-05-14 12:45:00,50.5,50.58,50.5,50.58,5300.0,35.0562,35.1117,35.0562,35.1117,5300.0
2008-05-14 12:50:00,50.58,50.6,50.55,50.59,5200.0,35.1117,35.1256,35.0909,35.1187,5200.0
2008-05-14 12:55:00,50.59,50.62,50.58,50.6,4600.0,35.1187,35.1395,35.1117,35.1256,4600.0
2008-05-14 13:00:00,50.6,50.63,50.58,50.58,7600.0,35.1256,35.1464,35.1117,35.1117,7600.0
2008-05-14 13:05:00,50.58,50.69,50.58,50.67,8700.0,35.1117,35.1881,35.1117,35.1742,8700.0
2008-05-14 13:10:00,50.66,50.73,50.66,50.72,6400.0,35.1673,35.2159,35.1673,35.2089,6400.0
2008-05-14 13:15:00,50.73,50.8,50.73,50.8,5700.0,35.2159,35.2645,35.2159,35.2645,5700.0
2008-05-14 13:20:00,50.81,50.82,50.78,50.8,5700.0,35.2714,35.2783,35.2506,35.2645,5700.0
2008-05-14 13:25:00,50.8,50.81,50.76,50.78,7100.0,35.2645,35.2714,35.2367,35.2506,7100.0
2008-05-14 13:30:00,50.77,50.83,50.76,50.83,5100.0,35.2436,35.2853,35.2367,35.2853,5100.0
2008-05-14 13:35:00,50.82,50.85,50.79,50.82,3000.0,35.2783,35.2992,35.2575,35.2783,3000.0
2008-05-14 13:40:00,50.8,50.87,50.8,50.85,7900.0,35.2645,35.3131,35.2645,35.2992,7900.0
2008-05-14 13:45:00,50.86,50.94,50.85,50.86,11600.0,35.3061,35.3616,35.2992,35.3061,11600.0
2008-05-14 13:50:00,50.85,50.86,50.82,50.83,6300.0,35.2992,35.3061,35.2783,35.2853,6300.0
2008-05-14 13:55:00,50.84,50.9,50.84,50.86,9400.0,35.2922,35.3339,35.2922,35.3061,9400.0
2008-05-14 14:00:00,50.85,50.87,50.78,50.78,15100.0,35.2992,35.3131,35.2506,35.2506,15100.0
2008-05-14 14:05:00,50.76,50.8,50.76,50.78,7200.0,35.2367,35.2645,35.2367,35.2506,7200.0
2008-05-14 14:10:00,50.79,50.81,50.78,50.81,7700.0,35.2575,35.2714,35.2506,35.2714,7700.0
2008-05-14 14:15:00,50.79,50.84,50.79,50.84,8000.0,35.2575,35.2922,35.2575,35.2922,8000.0
2008-05-14 14:20:00,50.83,50.83,50.78,50.81,10900.0,35.2853,35.2853,35.2506,35.2714,10900.0
2008-05-14 14:25:00,50.79,50.84,50.78,50.8,12000.0,35.2575,35.2922,35.2506,35.2645,12000.0
2008-05-14 14:30:00,50.82,50.95,50.82,50.89,14200.0,35.2783,35.3686,35.2783,35.3269,14200.0
2008-05-14 14:35:00,50.89,50.93,50.87,50.87,14900.0,35.3269,35.3547,35.3131,35.3131,14900.0
2008-05-14 14:40:00,50.88,50.92,50.87,50.91,13500.0,35.32,35.3478,35.3131,35.3408,13500.0
2008-05-14 14:45:00,50.9,50.91,50.88,50.89,9300.0,35.3339,35.3408,35.32,35.3269,9300.0
2008-05-14 14:50:00,50.89,50.89,50.86,50.88,12900.0,35.3269,35.3269,35.3061,35.32,12900.0
2008-05-14 14:55:00,50.86,50.88,50.8,50.82,10900.0,35.3061,35.32,35.2645,35.2783,10900.0
2008-05-14 15:00:00,50.81,50.87,50.8,50.85,16000.0,35.2714,35.3131,35.2645,35.2992,16000.0
2008-05-14 15:05:00,50.85,50.87,50.8,50.8,18500.0,35.2992,35.3131,35.2645,35.2645,18500.0
2008-05-14 15:10:00,50.81,50.82,50.73,50.74,20700.0,35.2714,35.2783,35.2159,35.2228,20700.0
2008-05-14 15:15:00,50.72,50.77,50.72,50.76,19200.0,35.2089,35.2436,35.2089,35.2367,19200.0
2008-05-14 15:20:00,50.76,50.77,50.6,50.6,23900.0,35.2367,35.2436,35.1256,35.1256,23900.0
2008-05-14 15:25:00,50.6,50.63,50.54,50.57,28400.0,35.1256,35.1464,35.084,35.1048,28400.0
2008-05-14 15:30:00,50.57,50.58,50.48,50.51,45600.0,35.1048,35.1117,35.0423,35.0631,45600.0
2008-05-14 15:35:00,50.51,50.55,50.5,50.51,34300.0,35.0631,35.0909,35.0562,35.0631,34300.0
2008-05-14 15:40:00,50.5,50.58,50.4,50.42,36800.0,35.0562,35.1117,34.9868,35.0007,36800.0
2008-05-14 15:45:00,50.4,50.52,50.37,50.48,42500.0,34.9868,35.0701,34.966,35.0423,42500.0
2008-05-14 15:50:00,50.48,50.5,50.35,50.41,38400.0,35.0423,35.0562,34.9521,34.9937,38400.0
2008-05-14 15:55:00,50.41,50.48,50.34,50.45,55700.0,34.9937,35.0423,34.9451,35.0215,55700.0
2008-05-15 09:30:00,50.45,50.82,50.07,50.18,20900.0,35.0215,35.2783,34.7577,34.8341,20900.0
2008-05-15 09:35:00,50.22,50.56,50.15,50.45,22700.0,34.8618,35.0979,34.8132,35.0215,22700.0
2008-05-15 09:40:00,50.43,50.63,50.38,50.49,15300.0,35.0076,35.1464,34.9729,35.0493,15300.0
2008-05-15 09:45:00,50.5,50.74,50.45,50.74,20900.0,35.0562,35.2228,35.0215,35.2228,20900.0
2008-05-15 09:50:00,50.74,50.8,50.6,50.76,17600.0,35.2228,35.2645,35.1256,35.2367,17600.0
2008-05-15 09:55:00,50.77,50.92,50.76,50.88,28900.0,35.2436,35.3478,35.2367,35.32,28900.0
2008-05-15 10:00:00,50.87,50.97,50.75,50.81,32100.0,35.3131,35.3825,35.2298,35.2714,32100.0
2008-05-15 10:05:00,50.81,50.88,50.77,50.82,17400.0,35.2714,35.32,35.2436,35.2783,17400.0
2008-05-15 10:10:00,50.8,50.83,50.55,50.55,14900.0,35.2645,35.2853,35.0909,35.0909,14900.0
2008-05-15 10:15:00,50.55,50.68,50.5,50.68,12100.0,35.0909,35.1812,35.0562,35.1812,12100.0
2008-05-15 10:20:00,50.75,50.89,50.75,50.81,13300.0,35.2298,35.3269,35.2298,35.2714,13300.0
2008-05-15 10:25:00,50.78,50.83,50.7,50.8,19300.0,35.2506,35.2853,35.195,35.2645,19300.0
2008-05-15 10:30:00,50.8,50.86,50.73,50.75,19900.0,35.2645,35.3061,35.2159,35.2298,19900.0
2008-05-15 10:35:00,50.72,50.78,50.68,50.75,14500.0,35.2089,35.2506,35.1812,35.2298,14500.0
2008-05-15 10:40:00,50.76,50.85,50.76,50.76,7900.0,35.2367,35.2992,35.2367,35.2367,7900.0
2008-05-15 10:45:00,50.78,50.79,50.72,50.76,8500.0,35.2506,35.2575,35.2089,35.2367,8500.0
2008-05-15 10:50:00,50.76,50.8,50.76,50.8,13000.0,35.2367,35.2645,35.2367,35.2645,13000.0
2008-05-15 10:55:00,50.79,50.8,50.75,50.77,4100.0,35.2575,35.2645,35.2298,35.2436,4100.0
2008-05-15 11:00:00,50.76,50.78,50.72,50.77,12100.0,35.2367,35.2506,35.2089,35.2436,12100.0
2008-05-15 11:05:00,50.77,50.77,50.6,50.63,15900.0,35.2436,35.2436,35.1256,35.1464,15900.0
2008-05-15 11:10:00,50.63,50.63,50.55,50.6,10800.0,35.1464,35.1464,35.0909,35.1256,10800.0
2008-05-15 11:15:00,50.59,50.59,50.46,50.47,11600.0,35.1187,35.1187,35.0284,35.0354,11600.0
2008-05-15 11:20:00,50.47,50.52,50.43,50.5,14400.0,35.0354,35.0701,35.0076,35.0562,14400.0
2008-05-15 11:25:00,50.5,50.5,50.42,50.43,4600.0,35.0562,35.0562,35.0007,35.0076,4600.0
2008-05-15 11:30:00,50.43,50.47,50.3,50.3,21100.0,35.0076,35.0354,34.9174,34.9174,21100.0
2008-05-15 11:35:00,50.29,50.31,50.18,50.22,36000.0,34.9104,34.9243,34.8341,34.8618,36000.0
2008-05-15 11:40:00,50.22,50.27,50.16,50.18,13800.0,34.8618,34.8965,34.8202,34.8341,13800.0
2008-05-15 11:45:00,50.19,50.31,50.18,50.3,14700.0,34.841,34.9243,34.8341,34.9174,14700.0
2008-05-15 11:50:00,50.26,50.28,50.16,50.27,12800.0,34.8896,34.9035,34.8202,34.8965,12800.0
2008-05-15 11:55:00,50.27,50.34,50.27,50.32,9200.0,34.8965,34.9451,34.8965,34.9313,9200.0
2008-05-15 12:00:00,50.31,50.44,50.29,50.39,15700.0,34.9243,35.0146,34.9104,34.9798,15700.0
2008-05-15 12:05:00,50.39,50.51,50.39,50.44,27600.0,34.9798,35.0631,34.9798,35.0146,27600.0
2008-05-15 12:10:00,50.45,50.53,50.43,50.48,23900.0,35.0215,35.077,35.0076,35.0423,23900.0
2008-05-15 12:15:00,50.49,50.49,50.4,50.45,22700.0,35.0493,35.0493,34.9868,35.0215,22700.0
2008-05-15 12:20:00,50.44,50.59,50.44,50.54,29300.0,35.0146,35.1187,35.0146,35.084,29300.0
2008-05-15 12:25:00,50.54,50.64,50.5,50.64,17200.0,35.084,35.1534,35.0562,35.1534,17200.0
2008-05-15 12:30:00,50.64,50.68,50.57,50.61,29400.0,35.1534,35.1812,35.1048,35.1326,29400.0
2008-05-15 12:35:00,50.63,50.83,50.61,50.81,44700.0,35.1464,35.2853,35.1326,35.2714,44700.0
2008-05-15 12:40:00,50.84,50.89,50.76,50.84,34400.0,35.2922,35.3269,35.2367,35.2922,34400.0
2008-05-15 12:45:00,50.83,50.89,50.8,50.8,47200.0,35.2853,35.3269,35.2645,35.2645,47200.0
2008-05-15 12:50:00,50.8,50.83,50.72,50.74,21700.0,35.2645,35.2853,35.2089,35.2228,21700.0
2008-05-15 12:55:00,50.73,50.78,50.71,50.76,20800.0,35.2159,35.2506,35.202,35.2367,20800.0
2008-05-15 13:00:00,50.76,50.79,50.68,50.78,33500.0,35.2367,35.2575,35.1812,35.2506,33500.0
2008-05-15 13:05:00,50.78,50.85,50.75,50.77,32700.0,35.2506,35.2992,35.2298,35.2436,32700.0
2008-05-15 13:10:00,50.77,50.84,50.74,50.84,17700.0,35.2436,35.2922,35.2228,35.2922,17700.0
2008-05-15 13:15:00,50.84,50.84,50.74,50.74,20100.0,35.2922,35.2922,35.2228,35.2228,20100.0
2008-05-15 13:20:00,50.74,50.83,50.7,50.83,22100.0,35.2228,35.2853,35.195,35.2853,22100.0
2008-05-15 13:25:00,50.83,50.88,50.8,50.81,19300.0,35.2853,35.32,35.2645,35.2714,19300.0
2008-05-15 13:30:00,50.83,50.85,50.75,50.75,12100.0,35.2853,35.2992,35.2298,35.2298,12100.0
2008-05-15 13:35:00,50.75,50.79,50.58,50.62,32900.0,35.2298,35.2575,35.1117,35.1395,32900.0
2008-05-15 13:40:00,50.62,50.67,50.56,50.62,12400.0,35.1395,35.1742,35.0979,35.1395,12400.0
2008-05-15 13:45:00,50.63,50.79,50.63,50.72,19500.0,35.1464,35.2575,35.1464,35.2089,19500.0
2008-05-15 13:50:00,50.71,50.72,50.59,50.59,23200.0,35.202,35.2089,35.1187,35.1187,23200.0
2008-05-15 13:55:00,50.55,50.68,50.55,50.66,23800.0,35.0909,35.1812,35.0909,35.1673,23800.0
2008-05-15 14:00:00,50.65,50.73,50.61,50.69,15600.0,35.1603,35.2159,35.1326,35.1881,15600.0
2008-05-15 14:05:00,50.69,50.8,50.68,50.76,25000.0,35.1881,35.2645,35.1812,35.2367,25000.0
2008-05-15 14:10:00,50.76,50.79,50.71,50.74,36900.0,35.2367,35.2575,35.202,35.2228,36900.0
2008-05-15 14:15:00,50.74,50.79,50.7,50.75,26600.0,35.2228,35.2575,35.195,35.2298,26600.0
2008-05-15 14:20:00,50.75,50.8,50.67,50.69,21600.0,35.2298,35.2645,35.1742,35.1881,21600.0
2008-05-15 14:25:00,50.69,50.7,50.51,50.52,20300.0,35.1881,35.195,35.0631,35.0701,20300.0
2008-05-15 14:30:00,50.51,50.57,50.5,50.53,17100.0,35.0631,35.1048,35.0562,35.077,17100.0
2008-05-15 14:35:00,50.53,50.55,50.49,50.51,21600.0,35.077,35.0909,35.0493,35.0631,21600.0
2008-05-15 14:40:00,50.5,50.55,50.48,50.52,15800.0,35.0562,35.0909,35.0423,35.0701,15800.0
2008-05-15 14:45:00,50.52,50.52,50.44,50.47,20600.0,35.0701,35.0701,35.0146,35.0354,20600.0
2008-05-15 14:50:00,50.48,50.64,50.48,50.59,30300.0,35.0423,35.1534,35.0423,35.1187,30300.0
2008-05-15 14:55:00,50.59,50.6,50.44,50.46,22200.0,35.1187,35.1256,35.0146,35.0284,22200.0
2008-05-15 15:00:00,50.46,50.5,50.41,50.42,22300.0,35.0284,35.0562,34.9937,35.0007,22300.0
2008-05-15 15:05:00,50.41,50.44,50.36,50.39,50000.0,34.9937,35.0146,34.959,34.9798,50000.0
2008-05-15 15:10:00,50.39,50.42,50.38,50.38,35200.0,34.9798,35.0007,34.9729,34.9729,35200.0
2008-05-15 15:15:00,50.37,50.41,50.35,50.35,47500.0,34.966,34.9937,34.9521,34.9521,47500.0
2008-05-15 15:20:00,50.35,50.36,50.24,50.29,55300.0,34.9521,34.959,34.8757,34.9104,55300.0
2008-05-15 15:25:00,50.29,50.43,50.28,50.42,37500.0,34.9104,35.0076,34.9035,35.0007,37500.0
2008-05-15 15:30:00,50.44,50.45,50.34,50.36,52200.0,35.0146,35.0215,34.9451,34.959,52200.0
2008-05-15 15:35:00,50.36,50.48,50.34,50.34,86000.0,34.959,35.0423,34.9451,34.9451,86000.0
2008-05-15 15:40:00,50.36,50.47,50.34,50.46,68000.0,34.959,35.0354,34.9451,35.0284,68000.0
2008-05-15 15:45:00,50.47,50.55,50.45,50.53,83100.0,35.0354,35.0909,35.0215,35.077,83100.0
2008-05-15 15:50:00,50.53,50.57,50.5,50.53,119200.0,35.077,35.1048,35.0562,35.077,119200.0
2008-05-15 15:55:00,50.52,50.61,50.51,50.61,187300.0,35.0701,35.1326,35.0631,35.1326,187300.0
2008-05-16 09:30:00,50.05,50.31,49.8,50.22,181500.0,34.7438,34.9243,34.5703,34.8618,181500.0
2008-05-16 09:35:00,50.21,50.47,50.1,50.42,47100.0,34.8549,35.0354,34.7785,35.0007,47100.0
2008-05-16 09:40:00,50.36,50.43,50.23,50.4,41400.0,34.959,35.0076,34.8688,34.9868,41400.0
2008-05-16 09:45:00,50.39,50.67,50.3,50.45,128000.0,34.9798,35.1742,34.9174,35.0215,128000.0
2008-05-16 09:50:00,50.44,50.72,50.36,50.36,33700.0,35.0146,35.2089,34.959,34.959,33700.0
2008-05-16 09:55:00,50.35,50.46,50.2,50.28,25000.0,34.9521,35.0284,34.848,34.9035,25000.0
2008-05-16 10:00:00,50.29,50.43,50.28,50.34,97400.0,34.9104,35.0076,34.9035,34.9451,97400.0
2008-05-16 10:05:00,50.33,50.37,50.29,50.32,49300.0,34.9382,34.966,34.9104,34.9313,49300.0
2008-05-16 10:10:00,50.31,50.33,50.18,50.26,26000.0,34.9243,34.9382,34.8341,34.8896,26000.0
2008-05-16 10:15:00,50.25,50.34,50.25,50.3,14800.0,34.8827,34.9451,34.8827,34.9174,14800.0
2008-05-16 10:20:00,50.32,50.36,50.2,50.29,12300.0,34.9313,34.959,34.848,34.9104,12300.0
2008-05-16 10:25:00,50.29,50.4,50.28,50.36,19300.0,34.9104,34.9868,34.9035,34.959,19300.0
2008-05-16 10:30:00,50.36,50.38,50.28,50.33,10200.0,34.959,34.9729,34.9035,34.9382,10200.0
2008-05-16 10:35:00,50.33,50.35,50.21,50.35,12300.0,34.9382,34.9521,34.8549,34.9521,12300.0
2008-05-16 10:40:00,50.36,50.36,50.14,50.15,20200.0,34.959,34.959,34.8063,34.8132,20200.0
2008-05-16 10:45:00,50.13,50.14,50.0,50.03,18900.0,34.7994,34.8063,34.7091,34.7299,18900.0
2008-05-16 10:50:00,50.05,50.05,49.86,49.89,30400.0,34.7438,34.7438,34.6119,34.6328,30400.0
2008-05-16 10:55:00,49.89,49.91,49.79,49.79,18700.0,34.6328,34.6466,34.5633,34.5633,18700.0
2008-05-16 11:00:00,49.77,49.93,49.76,49.85,15700.0,34.5495,34.6605,34.5425,34.605,15700.0
2008-05-16 11:05:00,49.88,49.9,49.79,49.83,14300.0,34.6258,34.6397,34.5633,34.5911,14300.0
2008-05-16 11:10:00,49.84,49.84,49.61,49.68,21400.0,34.598,34.598,34.4384,34.487,21400.0
2008-05-16 11:15:00,49.68,49.82,49.64,49.78,12300.0,34.487,34.5842,34.4592,34.5564,12300.0
2008-05-16 11:20:00,49.77,49.85,49.7,49.71,10000.0,34.5495,34.605,34.5009,34.5078,10000.0
2008-05-16 11:25:00,49.72,49.82,49.7,49.79,8200.0,34.5147,34.5842,34.5009,34.5633,8200.0
2008-05-16 11:30:00,49.79,49.83,49.75,49.82,13900.0,34.5633,34.5911,34.5356,34.5842,13900.0
2008-05-16 11:35:00,49.82,49.94,49.81,49.94,18300.0,34.5842,34.6675,34.5772,34.6675,18300.0
2008-05-16 11:40:00,49.95,49.98,49.92,49.96,13600.0,34.6744,34.6952,34.6536,34.6813,13600.0
2008-05-16 11:45:00,49.95,49.99,49.91,49.98,10300.0,34.6744,34.7022,34.6466,34.6952,10300.0
2008-05-16 11:50:00,50.0,50.01,49.95,50.01,10400.0,34.7091,34.7161,34.6744,34.7161,10400.0
2008-05-16 11:55:00,50.01,50.06,49.94,49.96,13700.0,34.7161,34.7508,34.6675,34.6813,13700.0
2008-05-16 12:00:00,49.94,50.02,49.94,49.97,19100.0,34.6675,34.723,34.6675,34.6883,19100.0
2008-05-16 12:05:00,49.98,50.05,49.94,50.03,26500.0,34.6952,34.7438,34.6675,34.7299,26500.0
2008-05-16 12:10:00,50.04,50.16,50.04,50.09,13500.0,34.7369,34.8202,34.7369,34.7716,13500.0
2008-05-16 12:15:00,50.1,50.12,50.03,50.05,11900.0,34.7785,34.7924,34.7299,34.7438,11900.0
2008-05-16 12:20:00,50.06,50.07,49.99,50.0,10500.0,34.7508,34.7577,34.7022,34.7091,10500.0
2008-05-16 12:25:00,50.0,50.01,49.87,49.99,15600.0,34.7091,34.7161,34.6189,34.7022,15600.0
2008-05-16 12:30:00,49.98,50.07,49.92,49.92,14800.0,34.6952,34.7577,34.6536,34.6536,14800.0
2008-05-16 12:35:00,49.92,49.99,49.92,49.96,10000.0,34.6536,34.7022,34.6536,34.6813,10000.0
2008-05-16 12:40:00,49.98,50.08,49.96,50.06,9200.0,34.6952,34.7646,34.6813,34.7508,9200.0
2008-05-16 12:45:00,50.07,50.09,50.0,50.03,6700.0,34.7577,34.7716,34.7091,34.7299,6700.0
2008-05-16 12:50:00,50.03,50.08,49.98,49.99,17200.0,34.7299,34.7646,34.6952,34.7022,17200.0
2008-05-16 12:55:00,49.99,50.06,49.96,49.98,20200.0,34.7022,34.7508,34.6813,34.6952,20200.0
2008-05-16 13:00:00,49.97,50.01,49.92,50.01,13900.0,34.6883,34.7161,34.6536,34.7161,13900.0
2008-05-16 13:05:00,50.02,50.03,49.99,50.02,9500.0,34.723,34.7299,34.7022,34.723,9500.0
2008-05-16 13:10:00,50.04,50.04,49.9,49.9,10900.0,34.7369,34.7369,34.6397,34.6397,10900.0
2008-05-16 13:15:00,49.9,49.91,49.82,49.85,10100.0,34.6397,34.6466,34.5842,34.605,10100.0
2008-05-16 13:20:00,49.85,49.94,49.83,49.92,11400.0,34.605,34.6675,34.5911,34.6536,11400.0
2008-05-16 13:25:00,49.91,49.91,49.8,49.83,12600.0,34.6466,34.6466,34.5703,34.5911,12600.0
2008-05-16 13:30:00,49.82,49.85,49.8,49.83,9500.0,34.5842,34.605,34.5703,34.5911,9500.0
2008-05-16 13:35:00,49.82,49.85,49.74,49.74,13100.0,34.5842,34.605,34.5286,34.5286,13100.0
2008-05-16 13:40:00,49.75,49.87,49.75,49.87,9900.0,34.5356,34.6189,34.5356,34.6189,9900.0
2008-05-16 13:45:00,49.87,49.9,49.82,49.82,11400.0,34.6189,34.6397,34.5842,34.5842,11400.0
2008-05-16 13:50:00,49.82,49.83,49.74,49.78,17100.0,34.5842,34.5911,34.5286,34.5564,17100.0
2008-05-16 13:55:00,49.78,49.9,49.78,49.78,11400.0,34.5564,34.6397,34.5564,34.5564,11400.0
2008-05-16 14:00:00,49.8,49.85,49.75,49.83,21300.0,34.5703,34.605,34.5356,34.5911,21300.0
2008-05-16 14:05:00,49.83,49.83,49.75,49.79,12500.0,34.5911,34.5911,34.5356,34.5633,12500.0
2008-05-16 14:10:00,49.78,49.81,49.71,49.77,16300.0,34.5564,34.5772,34.5078,34.5495,16300.0
2008-05-16 14:15:00,49.76,49.8,49.72,49.78,14600.0,34.5425,34.5703,34.5147,34.5564,14600.0
2008-05-16 14:20:00,49.78,49.86,49.78,49.82,11400.0,34.5564,34.6119,34.5564,34.5842,11400.0
2008-05-16 14:25:00,49.82,49.88,49.75,49.87,27900.0,34.5842,34.6258,34.5356,34.6189,27900.0
2008-05-16 14:30:00,49.87,49.88,49.79,49.81,11900.0,34.6189,34.6258,34.5633,34.5772,11900.0
2008-05-16 14:35:00,49.81,49.84,49.78,49.8,12700.0,34.5772,34.598,34.5564,34.5703,12700.0
2008-05-16 14:40:00,49.81,49.84,49.78,49.84,11500.0,34.5772,34.598,34.5564,34.598,11500.0
2008-05-16 14:45:00,49.84,49.91,49.83,49.85,17600.0,34.598,34.6466,34.5911,34.605,17600.0
2008-05-16 14:50:00,49.88,50.04,49.85,50.04,13800.0,34.6258,34.7369,34.605,34.7369,13800.0
2008-05-16 14:55:00,50.04,50.04,49.89,49.91,26400.0,34.7369,34.7369,34.6328,34.6466,26400.0
2008-05-16 15:00:00,49.9,49.92,49.85,49.87,14300.0,34.6397,34.6536,34.605,34.6189,14300.0
2008-05-16 15:05:00,49.89,49.99,49.87,49.99,23700.0,34.6328,34.7022,34.6189,34.7022,23700.0
2008-05-16 15:10:00,49.99,50.0,49.86,49.92,32700.0,34.7022,34.7091,34.6119,34.6536,32700.0
2008-05-16 15:15:00,49.91,50.02,49.91,49.97,15300.0,34.6466,34.723,34.6466,34.6883,15300.0
2008-05-16 15:20:00,49.97,49.99,49.94,49.95,26800.0,34.6883,34.7022,34.6675,34.6744,26800.0
2008-05-16 15:25:00,49.95,49.99,49.88,49.92,28000.0,34.6744,34.7022,34.6258,34.6536,28000.0
2008-05-16 15:30:00,49.92,49.93,49.85,49.93,28700.0,34.6536,34.6605,34.605,34.6605,28700.0
2008-05-16 15:35:00,49.94,49.96,49.92,49.92,21000.0,34.6675,34.6813,34.6536,34.6536,21000.0
2008-05-16 15:40:00,49.93,49.95,49.9,49.92,25100.0,34.6605,34.6744,34.6397,34.6536,25100.0
2008-05-16 15:45:00,49.92,49.93,49.78,49.82,38700.0,34.6536,34.6605,34.5564,34.5842,38700.0
2008-05-16 15:50:00,49.82,49.9,49.79,49.85,58400.0,34.5842,34.6397,34.5633,34.605,58400.0
2008-05-16 15:55:00,49.85,49.87,49.78,49.87,69000.0,34.605,34.6189,34.5564,34.6189,69000.0
2008-05-19 09:30:00,49.77,49.77,49.53,49.69,29500.0,34.5495,34.5495,34.3828,34.4939,29500.0
2008-05-19 09:35:00,49.68,49.76,49.58,49.63,23400.0,34.487,34.5425,34.4176,34.4523,23400.0
2008-05-19 09:40:00,49.66,49.74,49.41,49.55,28100.0,34.4731,34.5286,34.2995,34.3967,28100.0
2008-05-19 09:45:00,49.54,49.75,49.5,49.75,25200.0,34.3898,34.5356,34.362,34.5356,25200.0
2008-05-19 09:50:00,49.74,49.84,49.73,49.8,24800.0,34.5286,34.598,34.5217,34.5703,24800.0
2008-05-19 09:55:00,49.81,49.84,49.6,49.84,28200.0,34.5772,34.598,34.4314,34.598,28200.0
2008-05-19 10:00:00,49.85,49.92,49.6,49.8,22600.0,34.605,34.6536,34.4314,34.5703,22600.0
2008-05-19 10:05:00,49.81,49.97,49.81,49.93,18800.0,34.5772,34.6883,34.5772,34.6605,18800.0
2008-05-19 10:10:00,49.97,50.14,49.97,50.14,32400.0,34.6883,34.8063,34.6883,34.8063,32400.0
2008-05-19 10:15:00,50.14,50.31,50.13,50.31,34000.0,34.8063,34.9243,34.7994,34.9243,34000.0
2008-05-19 10:20:00,50.31,50.48,50.3,50.41,123000.0,34.9243,35.0423,34.9174,34.9937,123000.0
2008-05-19 10:25:00,50.45,50.49,50.39,50.4,26800.0,35.0215,35.0493,34.9798,34.9868,26800.0
2008-05-19 10:30:00,50.41,50.41,50.27,50.36,13700.0,34.9937,34.9937,34.8965,34.959,13700.0
2008-05-19 10:35:00,50.36,50.56,50.36,50.55,28900.0,34.959,35.0979,34.959,35.0909,28900.0
2008-05-19 10:40:00,50.53,50.56,50.33,50.34,23700.0,35.077,35.0979,34.9382,34.9451,23700.0
2008-05-19 10:45:00,50.33,50.4,50.33,50.39,11000.0,34.9382,34.9868,34.9382,34.9798,11000.0
2008-05-19 10:50:00,50.39,50.41,50.35,50.38,6700.0,34.9798,34.9937,34.9521,34.9729,6700.0
2008-05-19 10:55:00,50.41,50.44,50.33,50.39,22200.0,34.9937,35.0146,34.9382,34.9798,22200.0
2008-05-19 11:00:00,50.4,50.4,50.32,50.33,6800.0,34.9868,34.9868,34.9313,34.9382,6800.0
2008-05-19 11:05:00,50.33,50.35,50.13,50.14,14400.0,34.9382,34.9521,34.7994,34.8063,14400.0
2008-05-19 11:10:00,50.14,50.28,50.14,50.27,11300.0,34.8063,34.9035,34.8063,34.8965,11300.0
2008-05-19 11:15:00,50.25,50.4,50.2,50.4,16100.0,34.8827,34.9868,34.848,34.9868,16100.0
2008-05-19 11:20:00,50.4,50.53,50.38,50.51,21500.0,34.9868,35.077,34.9729,35.0631,21500.0
2008-05-19 11:25:00,50.51,50.67,50.49,50.65,15600.0,35.0631,35.1742,35.0493,35.1603,15600.0
2008-05-19 11:30:00,50.67,50.7,50.54,50.65,31200.0,35.1742,35.195,35.084,35.1603,31200.0
2008-05-19 11:35:00,50.66,50.71,50.61,50.67,19800.0,35.1673,35.202,35.1326,35.1742,19800.0
2008-05-19 11:40:00,50.66,50.74,50.65,50.65,29700.0,35.1673,35.2228,35.1603,35.1603,29700.0
2008-05-19 11:45:00,50.65,50.7,50.61,50.65,11900.0,35.1603,35.195,35.1326,35.1603,11900.0
2008-05-19 11:50:00,50.64,50.67,50.6,50.63,10100.0,35.1534,35.1742,35.1256,35.1464,10100.0
2008-05-19 11:55:00,50.61,50.7,50.59,50.7,14100.0,35.1326,35.195,35.1187,35.195,14100.0
2008-05-19 12:00:00,50.69,50.73,50.67,50.67,5100.0,35.1881,35.2159,35.1742,35.1742,5100.0
2008-05-19 12:05:00,50.67,50.68,50.64,50.65,5900.0,35.1742,35.1812,35.1534,35.1603,5900.0
2008-05-19 12:10:00,50.64,50.7,50.62,50.69,7000.0,35.1534,35.195,35.1395,35.1881,7000.0
2008-05-19 12:15:00,50.68,50.69,50.6,50.67,13500.0,35.1812,35.1881,35.1256,35.1742,13500.0
2008-05-19 12:20:00,50.66,50.67,50.6,50.67,18200.0,35.1673,35.1742,35.1256,35.1742,18200.0
2008-05-19 12:25:00,50.65,50.67,50.57,50.64,6900.0,35.1603,35.1742,35.1048,35.1534,6900.0
2008-05-19 12:30:00,50.64,50.69,50.61,50.66,4800.0,35.1534,35.1881,35.1326,35.1673,4800.0
2008-05-19 12:35:00,50.65,50.65,50.55,50.61,11600.0,35.1603,35.1603,35.0909,35.1326,11600.0
2008-05-19 12:40:00,50.61,50.63,50.58,50.58,5400.0,35.1326,35.1464,35.1117,35.1117,5400.0
2008-05-19 12:45:00,50.58,50.61,50.56,50.61,44800.0,35.1117,35.1326,35.0979,35.1326,44800.0
2008-05-19 12:50:00,50.61,50.62,50.56,50.56,27900.0,35.1326,35.1395,35.0979,35.0979,27900.0
2008-05-19 12:55:00,50.57,50.57,50.45,50.45,12000.0,35.1048,35.1048,35.0215,35.0215,12000.0
2008-05-19 13:00:00,50.48,50.54,50.48,50.53,3400.0,35.0423,35.084,35.0423,35.077,3400.0
2008-05-19 13:05:00,50.53,50.6,50.48,50.59,15000.0,35.077,35.1256,35.0423,35.1187,15000.0
2008-05-19 13:10:00,50.58,50.62,50.55,50.55,23600.0,35.1117,35.1395,35.0909,35.0909,23600.0
2008-05-19 13:15:00,50.56,50.59,50.55,50.56,5700.0,35.0979,35.1187,35.0909,35.0979,5700.0
2008-05-19 13:20:00,50.58,50.6,50.53,50.56,11700.0,35.1117,35.1256,35.077,35.0979,11700.0
2008-05-19 13:25:00,50.56,50.61,50.54,50.6,12100.0,35.0979,35.1326,35.084,35.1256,12100.0
2008-05-19 13:30:00,50.61,50.62,50.51,50.56,12000.0,35.1326,35.1395,35.0631,35.0979,12000.0
2008-05-19 13:35:00,50.56,50.57,50.52,50.52,7800.0,35.0979,35.1048,35.0701,35.0701,7800.0
2008-05-19 13:40:00,50.54,50.62,50.53,50.53,12700.0,35.084,35.1395,35.077,35.077,12700.0
2008-05-19 13:45:00,50.56,50.57,50.53,50.56,113100.0,35.0979,35.1048,35.077,35.0979,113100.0
2008-05-19 13:50:00,50.55,50.56,50.51,50.51,6800.0,35.0909,35.0979,35.0631,35.0631,6800.0
2008-05-19 13:55:00,50.52,50.55,50.37,50.43,14500.0,35.0701,35.0909,34.966,35.0076,14500.0
2008-05-19 14:00:00,50.44,50.48,50.43,50.45,10700.0,35.0146,35.0423,35.0076,35.0215,10700.0
2008-05-19 14:05:00,50.45,50.48,50.44,50.45,13600.0,35.0215,35.0423,35.0146,35.0215,13600.0
2008-05-19 14:10:00,50.44,50.45,50.33,50.33,22700.0,35.0146,35.0215,34.9382,34.9382,22700.0
2008-05-19 14:15:00,50.34,50.34,50.1,50.26,25000.0,34.9451,34.9451,34.7785,34.8896,25000.0
2008-05-19 14:20:00,50.25,50.25,50.17,50.24,12400.0,34.8827,34.8827,34.8271,34.8757,12400.0
2008-05-19 14:25:00,50.26,50.3,50.12,50.21,21500.0,34.8896,34.9174,34.7924,34.8549,21500.0
2008-05-19 14:30:00,50.2,50.25,50.18,50.18,12300.0,34.848,34.8827,34.8341,34.8341,12300.0
2008-05-19 14:35:00,50.18,50.24,50.12,50.18,20800.0,34.8341,34.8757,34.7924,34.8341,20800.0
2008-05-19 14:40:00,50.17,50.2,50.1,50.12,29000.0,34.8271,34.848,34.7785,34.7924,29000.0
2008-05-19 14:45:00,50.11,50.14,50.01,50.05,19800.0,34.7855,34.8063,34.7161,34.7438,19800.0
2008-05-19 14:50:00,50.05,50.12,50.0,50.12,15300.0,34.7438,34.7924,34.7091,34.7924,15300.0
2008-05-19 14:55:00,50.11,50.11,50.0,50.06,12000.0,34.7855,34.7855,34.7091,34.7508,12000.0
2008-05-19 15:00:00,50.07,50.07,49.98,50.0,32100.0,34.7577,34.7577,34.6952,34.7091,32100.0
2008-05-19 15:05:00,49.99,50.03,49.97,50.01,9100.0,34.7022,34.7299,34.6883,34.7161,9100.0
2008-05-19 15:10:00,50.03,50.1,50.0,50.0,19800.0,34.7299,34.7785,34.7091,34.7091,19800.0
2008-05-19 15:15:00,50.0,50.0,49.81,49.89,33900.0,34.7091,34.7091,34.5772,34.6328,33900.0
2008-05-19 15:20:00,49.9,49.97,49.79,49.79,18000.0,34.6397,34.6883,34.5633,34.5633,18000.0
2008-05-19 15:25:00,49.8,49.88,49.76,49.87,18800.0,34.5703,34.6258,34.5425,34.6189,18800.0
2008-05-19 15:30:00,49.87,49.9,49.61,49.72,29100.0,34.6189,34.6397,34.4384,34.5147,29100.0
2008-05-19 15:35:00,49.72,49.73,49.5,49.53,23200.0,34.5147,34.5217,34.362,34.3828,23200.0
2008-05-19 15:40:00,49.52,49.61,49.48,49.6,134100.0,34.3759,34.4384,34.3481,34.4314,134100.0
2008-05-19 15:45:00,49.61,49.69,49.55,49.69,20000.0,34.4384,34.4939,34.3967,34.4939,20000.0
2008-05-19 15:50:00,49.69,49.75,49.67,49.75,18800.0,34.4939,34.5356,34.48,34.5356,18800.0
2008-05-19 15:55:00,49.75,49.76,49.61,49.73,35700.0,34.5356,34.5425,34.4384,34.5217,35700.0
2008-05-20 09:30:00,49.08,49.21,48.87,48.92,45200.0,34.0705,34.1607,33.9247,33.9594,45200.0
2008-05-20 09:35:00,48.89,49.06,48.77,48.85,60000.0,33.9386,34.0566,33.8553,33.9108,60000.0
2008-05-20 09:40:00,48.85,48.88,48.7,48.74,22200.0,33.9108,33.9316,33.8067,33.8344,22200.0
2008-05-20 09:45:00,48.74,48.94,48.71,48.92,20600.0,33.8344,33.9733,33.8136,33.9594,20600.0
2008-05-20 09:50:00,48.95,49.03,48.84,48.86,22200.0,33.9802,34.0358,33.9039,33.9177,22200.0
2008-05-20 09:55:00,48.8,48.9,48.68,48.68,17400.0,33.8761,33.9455,33.7928,33.7928,17400.0
2008-05-20 10:00:00,48.67,48.7,48.58,48.59,31200.0,33.7859,33.8067,33.7234,33.7303,31200.0
2008-05-20 10:05:00,48.58,48.59,48.5,48.5,16600.0,33.7234,33.7303,33.6678,33.6678,16600.0
2008-05-20 10:10:00,48.51,48.53,48.45,48.53,23400.0,33.6748,33.6887,33.6331,33.6887,23400.0
2008-05-20 10:15:00,48.53,48.59,48.5,48.59,24100.0,33.6887,33.7303,33.6678,33.7303,24100.0
2008-05-20 10:20:00,48.59,48.61,48.52,48.61,48200.0,33.7303,33.7442,33.6817,33.7442,48200.0
2008-05-20 10:25:00,48.63,48.83,48.58,48.81,12300.0,33.7581,33.8969,33.7234,33.883,12300.0
2008-05-20 10:30:00,48.79,48.85,48.55,48.55,31700.0,33.8692,33.9108,33.7025,33.7025,31700.0
2008-05-20 10:35:00,48.56,48.56,48.43,48.43,21300.0,33.7095,33.7095,33.6192,33.6192,21300.0
2008-05-20 10:40:00,48.43,48.59,48.38,48.59,15400.0,33.6192,33.7303,33.5845,33.7303,15400.0
2008-05-20 10:45:00,48.59,48.63,48.51,48.51,37500.0,33.7303,33.7581,33.6748,33.6748,37500.0
2008-05-20 10:50:00,48.52,48.54,48.39,48.39,26600.0,33.6817,33.6956,33.5915,33.5915,26600.0
2008-05-20 10:55:00,48.39,48.43,48.35,48.43,25100.0,33.5915,33.6192,33.5637,33.6192,25100.0
2008-05-20 11:00:00,48.43,48.51,48.34,48.34,33100.0,33.6192,33.6748,33.5568,33.5568,33100.0
2008-05-20 11:05:00,48.34,48.38,48.18,48.22,31400.0,33.5568,33.5845,33.4457,33.4735,31400.0
2008-05-20 11:10:00,48.23,48.4,48.21,48.21,19700.0,33.4804,33.5984,33.4665,33.4665,19700.0
2008-05-20 11:15:00,48.25,48.32,48.22,48.32,11000.0,33.4943,33.5429,33.4735,33.5429,11000.0
2008-05-20 11:20:00,48.3,48.31,48.19,48.2,22800.0,33.529,33.5359,33.4526,33.4596,22800.0
2008-05-20 11:25:00,48.19,48.21,48.14,48.2,51800.0,33.4526,33.4665,33.4179,33.4596,51800.0
2008-05-20 11:30:00,48.19,48.2,48.01,48.02,59500.0,33.4526,33.4596,33.3277,33.3346,59500.0
2008-05-20 11:35:00,48.01,48.03,47.93,47.96,95800.0,33.3277,33.3416,33.2722,33.293,95800.0
2008-05-20 11:40:00,47.98,47.98,47.9,47.93,20400.0,33.3069,33.3069,33.2513,33.2722,20400.0
2008-05-20 11:45:00,47.93,48.01,47.93,47.98,16300.0,33.2722,33.3277,33.2722,33.3069,16300.0
2008-05-20 11:50:00,47.98,48.02,47.97,48.0,39500.0,33.3069,33.3346,33.2999,33.3207,39500.0
2008-05-20 11:55:00,48.0,48.03,47.91,47.99,64600.0,33.3207,33.3416,33.2583,33.3138,64600.0
2008-05-20 12:00:00,48.0,48.01,47.99,47.99,61600.0,33.3207,33.3277,33.3138,33.3138,61600.0
2008-05-20 12:05:00,47.99,48.06,47.99,48.05,19800.0,33.3138,33.3624,33.3138,33.3555,19800.0
2008-05-20 12:10:00,48.06,48.15,48.05,48.15,16300.0,33.3624,33.4249,33.3555,33.4249,16300.0
2008-05-20 12:15:00,48.15,48.21,48.15,48.18,22500.0,33.4249,33.4665,33.4249,33.4457,22500.0
2008-05-20 12:20:00,48.19,48.2,48.15,48.2,33900.0,33.4526,33.4596,33.4249,33.4596,33900.0
2008-05-20 12:25:00,48.19,48.2,48.08,48.08,39000.0,33.4526,33.4596,33.3763,33.3763,39000.0
2008-05-20 12:30:00,48.09,48.16,48.09,48.13,16800.0,33.3832,33.4318,33.3832,33.411,16800.0
2008-05-20 12:35:00,48.13,48.13,48.03,48.09,21200.0,33.411,33.411,33.3416,33.3832,21200.0
2008-05-20 12:40:00,48.09,48.1,48.01,48.01,68900.0,33.3832,33.3902,33.3277,33.3277,68900.0
2008-05-20 12:45:00,48.01,48.03,48.0,48.02,12800.0,33.3277,33.3416,33.3207,33.3346,12800.0
2008-05-20 12:50:00,48.02,48.06,47.99,48.01,11100.0,33.3346,33.3624,33.3138,33.3277,11100.0
2008-05-20 12:55:00,48.01,48.03,47.95,48.0,27400.0,33.3277,33.3416,33.286,33.3207,27400.0
2008-05-20 13:00:00,47.99,48.0,47.96,47.97,14100.0,33.3138,33.3207,33.293,33.2999,14100.0
2008-05-20 13:05:00,47.98,48.0,47.94,47.95,15100.0,33.3069,33.3207,33.2791,33.286,15100.0
2008-05-20 13:10:00,47.96,48.0,47.96,48.0,16900.0,33.293,33.3207,33.293,33.3207,16900.0
2008-05-20 13:15:00,48.0,48.0,47.98,48.0,16500.0,33.3207,33.3207,33.3069,33.3207,16500.0
2008-05-20 13:20:00,48.0,48.0,47.89,47.97,19000.0,33.3207,33.3207,33.2444,33.2999,19000.0
2008-05-20 13:25:00,47.98,48.01,47.98,48.0,13700.0,33.3069,33.3277,33.3069,33.3207,13700.0
2008-05-20 13:30:00,48.01,48.01,47.96,48.0,9900.0,33.3277,33.3277,33.293,33.3207,9900.0
2008-05-20 13:35:00,48.01,48.02,47.95,47.96,41200.0,33.3277,33.3346,33.286,33.293,41200.0
2008-05-20 13:40:00,47.96,48.05,47.94,48.05,19000.0,33.293,33.3555,33.2791,33.3555,19000.0
2008-05-20 13:45:00,48.06,48.07,47.98,48.03,33300.0,33.3624,33.3693,33.3069,33.3416,33300.0
2008-05-20 13:50:00,48.06,48.15,48.05,48.08,14500.0,33.3624,33.4249,33.3555,33.3763,14500.0
2008-05-20 13:55:00,48.06,48.06,47.95,48.03,36600.0,33.3624,33.3624,33.286,33.3416,36600.0
2008-05-20 14:00:00,48.03,48.12,48.02,48.08,24100.0,33.3416,33.4041,33.3346,33.3763,24100.0
2008-05-20 14:05:00,48.08,48.13,48.0,48.0,55100.0,33.3763,33.411,33.3207,33.3207,55100.0
2008-05-20 14:10:00,48.0,48.02,47.93,47.97,15400.0,33.3207,33.3346,33.2722,33.2999,15400.0
2008-05-20 14:15:00,47.96,47.97,47.86,47.88,18300.0,33.293,33.2999,33.2236,33.2374,18300.0
2008-05-20 14:20:00,47.87,47.95,47.83,47.92,14100.0,33.2305,33.286,33.2027,33.2652,14100.0
2008-05-20 14:25:00,47.93,47.93,47.78,47.81,15700.0,33.2722,33.2722,33.168,33.1889,15700.0
2008-05-20 14:30:00,47.81,47.86,47.77,47.84,48200.0,33.1889,33.2236,33.1611,33.2097,48200.0
2008-05-20 14:35:00,47.83,47.93,47.83,47.92,25800.0,33.2027,33.2722,33.2027,33.2652,25800.0
2008-05-20 14:40:00,47.93,47.95,47.9,47.95,20900.0,33.2722,33.286,33.2513,33.286,20900.0
2008-05-20 14:45:00,47.94,47.95,47.85,47.89,35700.0,33.2791,33.286,33.2166,33.2444,35700.0
2008-05-20 14:50:00,47.9,47.92,47.85,47.86,32200.0,33.2513,33.2652,33.2166,33.2236,32200.0
2008-05-20 14:55:00,47.86,47.86,47.8,47.81,25000.0,33.2236,33.2236,33.1819,33.1889,25000.0
2008-05-20 15:00:00,47.82,48.02,47.81,48.01,34500.0,33.1958,33.3346,33.1889,33.3277,34500.0
2008-05-20 15:05:00,48.0,48.08,48.0,48.02,32300.0,33.3207,33.3763,33.3207,33.3346,32300.0
2008-05-20 15:10:00,48.04,48.08,48.03,48.06,43100.0,33.3485,33.3763,33.3416,33.3624,43100.0
2008-05-20 15:15:00,48.07,48.18,48.04,48.13,42300.0,33.3693,33.4457,33.3485,33.411,42300.0
2008-05-20 15:20:00,48.13,48.16,48.0,48.01,74000.0,33.411,33.4318,33.3207,33.3277,74000.0
2008-05-20 15:25:00,48.0,48.02,47.94,48.0,162000.0,33.3207,33.3346,33.2791,33.3207,162000.0
2008-05-20 15:30:00,47.99,48.33,47.87,47.9,35000.0,33.3138,33.5498,33.2305,33.2513,35000.0
2008-05-20 15:35:00,47.91,47.93,47.83,47.87,27200.0,33.2583,33.2722,33.2027,33.2305,27200.0
2008-05-20 15:40:00,47.86,48.03,47.84,48.02,44000.0,33.2236,33.3416,33.2097,33.3346,44000.0
2008-05-20 15:45:00,48.04,48.11,48.0,48.09,121200.0,33.3485,33.3971,33.3207,33.3832,121200.0
2008-05-20 15:50:00,48.1,48.27,48.05,48.2,242500.0,33.3902,33.5082,33.3555,33.4596,242500.0
2008-05-20 15:55:00,48.19,48.23,48.12,48.15,82000.0,33.4526,33.4804,33.4041,33.4249,82000.0
2008-05-21 09:30:00,48.14,48.82,48.14,48.49,73700.0,33.4179,33.89,33.4179,33.6609,73700.0
2008-05-21 09:35:00,48.49,48.56,48.14,48.23,44100.0,33.6609,33.7095,33.4179,33.4804,44100.0
2008-05-21 09:40:00,48.25,48.3,48.1,48.1,41200.0,33.4943,33.529,33.3902,33.3902,41200.0
2008-05-21 09:45:00,48.06,48.11,47.98,47.98,36000.0,33.3624,33.3971,33.3069,33.3069,36000.0
2008-05-21 09:50:00,47.99,47.99,47.79,47.82,41600.0,33.3138,33.3138,33.175,33.1958,41600.0
2008-05-21 09:55:00,47.82,48.0,47.79,47.85,112300.0,33.1958,33.3207,33.175,33.2166,112300.0
2008-05-21 10:00:00,47.83,47.85,47.77,47.82,67600.0,33.2027,33.2166,33.1611,33.1958,67600.0
2008-05-21 10:05:00,47.85,47.95,47.79,47.85,48800.0,33.2166,33.286,33.175,33.2166,48800.0
2008-05-21 10:10:00,47.83,47.98,47.83,47.9,28200.0,33.2027,33.3069,33.2027,33.2513,28200.0
2008-05-21 10:15:00,47.9,47.96,47.83,47.96,46100.0,33.2513,33.293,33.2027,33.293,46100.0
2008-05-21 10:20:00,47.96,48.19,47.96,48.19,43900.0,33.293,33.4526,33.293,33.4526,43900.0
2008-05-21 10:25:00,48.19,48.21,47.9,47.9,74700.0,33.4526,33.4665,33.2513,33.2513,74700.0
2008-05-21 10:30:00,47.91,47.93,47.75,47.87,69400.0,33.2583,33.2722,33.1472,33.2305,69400.0
2008-05-21 10:35:00,47.87,47.91,47.63,47.7,91900.0,33.2305,33.2583,33.0639,33.1125,91900.0
2008-05-21 10:40:00,47.69,47.7,47.51,47.57,75500.0,33.1056,33.1125,32.9806,33.0223,75500.0
2008-05-21 10:45:00,47.57,47.76,47.5,47.51,192100.0,33.0223,33.1541,32.9737,32.9806,192100.0
2008-05-21 10:50:00,47.51,47.53,47.25,47.39,47700.0,32.9806,32.9945,32.8001,32.8973,47700.0
2008-05-21 10:55:00,47.41,47.43,47.23,47.3,34100.0,32.9112,32.9251,32.7862,32.8348,34100.0
2008-05-21 11:00:00,47.27,47.31,47.0,47.06,85300.0,32.814,32.8418,32.6266,32.6682,85300.0
2008-05-21 11:05:00,47.06,47.14,47.0,47.13,43400.0,32.6682,32.7238,32.6266,32.7168,43400.0
2008-05-21 11:10:00,47.12,47.3,47.12,47.3,20900.0,32.7099,32.8348,32.7099,32.8348,20900.0
2008-05-21 11:15:00,47.3,47.38,47.29,47.35,26100.0,32.8348,32.8904,32.8279,32.8695,26100.0
2008-05-21 11:20:00,47.35,47.38,47.31,47.36,56000.0,32.8695,32.8904,32.8418,32.8765,56000.0
2008-05-21 11:25:00,47.35,47.49,47.34,47.45,121800.0,32.8695,32.9667,32.8626,32.9389,121800.0
2008-05-21 11:30:00,47.45,47.45,47.38,47.41,43200.0,32.9389,32.9389,32.8904,32.9112,43200.0
2008-05-21 11:35:00,47.42,47.42,47.3,47.3,19900.0,32.9181,32.9181,32.8348,32.8348,19900.0
2008-05-21 11:40:00,47.31,47.32,47.12,47.16,46100.0,32.8418,32.8487,32.7099,32.7376,46100.0
2008-05-21 11:45:00,47.16,47.31,47.16,47.28,48500.0,32.7376,32.8418,32.7376,32.8209,48500.0
2008-05-21 11:50:00,47.28,47.3,47.2,47.26,36200.0,32.8209,32.8348,32.7654,32.8071,36200.0
2008-05-21 11:55:00,47.27,47.31,47.15,47.21,40600.0,32.814,32.8418,32.7307,32.7723,40600.0
2008-05-21 12:00:00,47.2,47.21,47.0,47.02,40100.0,32.7654,32.7723,32.6266,32.6405,40100.0
2008-05-21 12:05:00,47.02,47.14,46.95,47.14,55800.0,32.6405,32.7238,32.5919,32.7238,55800.0
2008-05-21 12:10:00,47.13,47.23,47.1,47.17,13300.0,32.7168,32.7862,32.696,32.7446,13300.0
2008-05-21 12:15:00,47.17,47.17,47.04,47.11,41300.0,32.7446,32.7446,32.6543,32.7029,41300.0
2008-05-21 12:20:00,47.12,47.16,47.1,47.15,60900.0,32.7099,32.7376,32.696,32.7307,60900.0
2008-05-21 12:25:00,47.15,47.16,47.01,47.02,22500.0,32.7307,32.7376,32.6335,32.6405,22500.0
2008-05-21 12:30:00,47.02,47.09,47.02,47.06,24800.0,32.6405,32.689,32.6405,32.6682,24800.0
2008-05-21 12:35:00,47.05,47.06,47.0,47.0,27900.0,32.6613,32.6682,32.6266,32.6266,27900.0
2008-05-21 12:40:00,47.02,47.19,47.0,47.15,68100.0,32.6405,32.7585,32.6266,32.7307,68100.0
2008-05-21 12:45:00,47.15,47.21,47.0,47.02,47800.0,32.7307,32.7723,32.6266,32.6405,47800.0
2008-05-21 12:50:00,47.01,47.02,46.76,46.79,46100.0,32.6335,32.6405,32.46,32.4808,46100.0
2008-05-21 12:55:00,46.8,46.86,46.74,46.76,46600.0,32.4877,32.5294,32.4461,32.46,46600.0
2008-05-21 13:00:00,46.78,46.8,46.62,46.67,44700.0,32.4738,32.4877,32.3628,32.3975,44700.0
2008-05-21 13:05:00,46.67,46.69,46.59,46.6,35600.0,32.3975,32.4114,32.342,32.3489,35600.0
2008-05-21 13:10:00,46.6,46.67,46.11,46.66,1658900.0,32.3489,32.3975,32.0087,32.3905,1658900.0
2008-05-21 13:15:00,46.66,46.77,46.49,46.72,33700.0,32.3905,32.4669,32.2725,32.4322,33700.0
2008-05-21 13:20:00,46.73,46.77,46.7,46.76,20500.0,32.4391,32.4669,32.4183,32.46,20500.0
2008-05-21 13:25:00,46.76,46.77,46.7,46.75,41300.0,32.46,32.4669,32.4183,32.453,41300.0
2008-05-21 13:30:00,46.76,46.8,46.69,46.77,416900.0,32.46,32.4877,32.4114,32.4669,416900.0
2008-05-21 13:35:00,46.76,46.78,46.74,46.75,60800.0,32.46,32.4738,32.4461,32.453,60800.0
2008-05-21 13:40:00,46.75,46.76,46.72,46.72,33100.0,32.453,32.46,32.4322,32.4322,33100.0
2008-05-21 13:45:00,46.72,46.72,46.58,46.62,100500.0,32.4322,32.4322,32.335,32.3628,100500.0
2008-05-21 13:50:00,46.62,46.65,46.5,46.52,28200.0,32.3628,32.3836,32.2795,32.2934,28200.0
2008-05-21 13:55:00,46.52,46.54,46.37,46.38,35900.0,32.2934,32.3072,32.1892,32.1962,35900.0
2008-05-21 14:00:00,46.38,46.42,46.22,46.41,86400.0,32.1962,32.2239,32.0851,32.217,86400.0
2008-05-21 14:05:00,46.4,46.48,46.12,46.16,121100.0,32.2101,32.2656,32.0157,32.0435,121100.0
2008-05-21 14:10:00,46.16,46.43,46.16,46.4,486000.0,32.0435,32.2309,32.0435,32.2101,486000.0
2008-05-21 14:15:00,46.39,46.42,46.24,46.31,82500.0,32.2031,32.2239,32.099,32.1476,82500.0
2008-05-21 14:20:00,46.28,46.41,46.23,46.32,33700.0,32.1268,32.217,32.092,32.1545,33700.0
2008-05-21 14:25:00,46.32,46.44,46.3,46.41,151700.0,32.1545,32.2378,32.1406,32.217,151700.0
2008-05-21 14:30:00,46.41,46.47,46.36,46.41,120500.0,32.217,32.2587,32.1823,32.217,120500.0
2008-05-21 14:35:00,46.42,46.52,46.4,46.44,96900.0,32.2239,32.2934,32.2101,32.2378,96900.0
2008-05-21 14:40:00,46.44,46.47,46.35,46.43,38000.0,32.2378,32.2587,32.1753,32.2309,38000.0
2008-05-21 14:45:00,46.45,46.46,46.23,46.25,77700.0,32.2448,32.2517,32.092,32.1059,77700.0
2008-05-21 14:50:00,46.24,46.33,46.24,46.28,76000.0,32.099,32.1615,32.099,32.1268,76000.0
2008-05-21 14:55:00,46.27,46.43,46.26,46.42,40800.0,32.1198,32.2309,32.1129,32.2239,40800.0
2008-05-21 15:00:00,46.43,46.48,46.4,46.46,57500.0,32.2309,32.2656,32.2101,32.2517,57500.0
2008-05-21 15:05:00,46.45,46.6,46.35,46.51,85500.0,32.2448,32.3489,32.1753,32.2864,85500.0
2008-05-21 15:10:00,46.49,46.64,46.4,46.64,173900.0,32.2725,32.3767,32.2101,32.3767,173900.0
2008-05-21 15:15:00,46.65,46.76,46.65,46.75,101700.0,32.3836,32.46,32.3836,32.453,101700.0
2008-05-21 15:20:00,46.75,46.85,46.73,46.77,69800.0,32.453,32.5224,32.4391,32.4669,69800.0
2008-05-21 15:25:00,46.77,46.85,46.62,46.65,52900.0,32.4669,32.5224,32.3628,32.3836,52900.0
2008-05-21 15:30:00,46.65,46.79,46.63,46.79,51900.0,32.3836,32.4808,32.3697,32.4808,51900.0
2008-05-21 15:35:00,46.79,46.79,46.71,46.76,68700.0,32.4808,32.4808,32.4253,32.46,68700.0
2008-05-21 15:40:00,46.76,46.76,46.47,46.49,72200.0,32.46,32.46,32.2587,32.2725,72200.0
2008-05-21 15:45:00,46.49,46.67,46.46,46.63,46700.0,32.2725,32.3975,32.2517,32.3697,46700.0
2008-05-21 15:50:00,46.62,46.72,46.62,46.67,67900.0,32.3628,32.4322,32.3628,32.3975,67900.0
2008-05-21 15:55:00,46.67,46.7,46.49,46.58,102800.0,32.3975,32.4183,32.2725,32.335,102800.0
2008-05-22 09:30:00,46.51,46.54,46.15,46.47,27200.0,32.2864,32.3072,32.0365,32.2587,27200.0
2008-05-22 09:35:00,46.41,46.41,46.25,46.25,37100.0,32.217,32.217,32.1059,32.1059,37100.0
2008-05-22 09:40:00,46.28,46.29,45.57,45.6,92600.0,32.1268,32.1337,31.6339,31.6547,92600.0
2008-05-22 09:45:00,45.6,45.64,45.18,45.3,166500.0,31.6547,31.6825,31.3632,31.4465,166500.0
2008-05-22 09:50:00,45.27,45.93,45.25,45.85,67400.0,31.4256,31.8838,31.4117,31.8283,67400.0
2008-05-22 09:55:00,45.85,45.99,45.84,45.97,43000.0,31.8283,31.9254,31.8213,31.9116,43000.0
2008-05-22 10:00:00,45.97,46.19,45.97,46.15,128600.0,31.9116,32.0643,31.9116,32.0365,128600.0
2008-05-22 10:05:00,46.16,46.16,45.95,45.97,61700.0,32.0435,32.0435,31.8977,31.9116,61700.0
2008-05-22 10:10:00,45.98,46.0,45.91,45.95,74600.0,31.9185,31.9324,31.8699,31.8977,74600.0
2008-05-22 10:15:00,45.97,45.99,45.74,45.89,50400.0,31.9116,31.9254,31.7519,31.856,50400.0
2008-05-22 10:20:00,45.91,45.95,45.73,45.75,120300.0,31.8699,31.8977,31.745,31.7588,120300.0
2008-05-22 10:25:00,45.75,45.77,45.62,45.71,111300.0,31.7588,31.7727,31.6686,31.7311,111300.0
2008-05-22 10:30:00,45.7,45.76,45.54,45.56,107700.0,31.7241,31.7658,31.6131,31.6269,107700.0
2008-05-22 10:35:00,45.56,45.66,45.52,45.65,87500.0,31.6269,31.6964,31.5992,31.6894,87500.0
2008-05-22 10:40:00,45.67,45.71,45.46,45.46,75200.0,31.7033,31.7311,31.5575,31.5575,75200.0
2008-05-22 10:45:00,45.47,45.73,45.45,45.7,106900.0,31.5645,31.745,31.5506,31.7241,106900.0
2008-05-22 10:50:00,45.71,45.75,45.63,45.66,98000.0,31.7311,31.7588,31.6755,31.6964,98000.0
2008-05-22 10:55:00,45.64,45.84,45.6,45.8,160900.0,31.6825,31.8213,31.6547,31.7935,160900.0
2008-05-22 11:00:00,45.79,45.8,45.61,45.74,232700.0,31.7866,31.7935,31.6617,31.7519,232700.0
2008-05-22 11:05:00,45.75,45.8,45.71,45.74,96000.0,31.7588,31.7935,31.7311,31.7519,96000.0
2008-05-22 11:10:00,45.74,45.76,45.7,45.72,67200.0,31.7519,31.7658,31.7241,31.738,67200.0
2008-05-22 11:15:00,45.74,45.85,45.73,45.8,237500.0,31.7519,31.8283,31.745,31.7935,237500.0
2008-05-22 11:20:00,45.81,45.83,45.78,45.8,65100.0,31.8005,31.8144,31.7797,31.7935,65100.0
2008-05-22 11:25:00,45.8,45.8,45.77,45.78,96400.0,31.7935,31.7935,31.7727,31.7797,96400.0
2008-05-22 11:30:00,45.77,45.79,45.63,45.72,84600.0,31.7727,31.7866,31.6755,31.738,84600.0
2008-05-22 11:35:00,45.73,45.8,45.7,45.8,38900.0,31.745,31.7935,31.7241,31.7935,38900.0
2008-05-22 11:40:00,45.79,45.8,45.73,45.76,60700.0,31.7866,31.7935,31.745,31.7658,60700.0
2008-05-22 11:45:00,45.76,45.79,45.72,45.75,55500.0,31.7658,31.7866,31.738,31.7588,55500.0
2008-05-22 11:50:00,45.74,45.75,45.73,45.74,51200.0,31.7519,31.7588,31.745,31.7519,51200.0
2008-05-22 11:55:00,45.74,45.77,45.72,45.75,80800.0,31.7519,31.7727,31.738,31.7588,80800.0
2008-05-22 12:00:00,45.75,45.84,45.72,45.82,103700.0,31.7588,31.8213,31.738,31.8074,103700.0
2008-05-22 12:05:00,45.84,45.87,45.77,45.77,287600.0,31.8213,31.8421,31.7727,31.7727,287600.0
2008-05-22 12:10:00,45.77,45.8,45.75,45.8,27000.0,31.7727,31.7935,31.7588,31.7935,27000.0
2008-05-22 12:15:00,45.79,45.8,45.76,45.8,98000.0,31.7866,31.7935,31.7658,31.7935,98000.0
2008-05-22 12:20:00,45.79,45.83,45.78,45.82,104900.0,31.7866,31.8144,31.7797,31.8074,104900.0
2008-05-22 12:25:00,45.8,45.83,45.79,45.8,19000.0,31.7935,31.8144,31.7866,31.7935,19000.0
2008-05-22 12:30:00,45.8,45.8,45.68,45.71,71400.0,31.7935,31.7935,31.7102,31.7311,71400.0
2008-05-22 12:35:00,45.71,45.75,45.7,45.75,21700.0,31.7311,31.7588,31.7241,31.7588,21700.0
2008-05-22 12:40:00,45.75,45.75,45.72,45.73,60800.0,31.7588,31.7588,31.738,31.745,60800.0
2008-05-22 12:45:00,45.73,45.77,45.71,45.75,66200.0,31.745,31.7727,31.7311,31.7588,66200.0
2008-05-22 12:50:00,45.74,45.75,45.73,45.74,14900.0,31.7519,31.7588,31.745,31.7519,14900.0
2008-05-22 12:55:00,45.75,45.75,45.72,45.72,17700.0,31.7588,31.7588,31.738,31.738,17700.0
2008-05-22 13:00:00,45.72,45.75,45.68,45.73,19300.0,31.738,31.7588,31.7102,31.745,19300.0
2008-05-22 13:05:00,45.73,45.75,45.69,45.75,35700.0,31.745,31.7588,31.7172,31.7588,35700.0
2008-05-22 13:10:00,45.75,45.75,45.68,45.7,108800.0,31.7588,31.7588,31.7102,31.7241,108800.0
2008-05-22 13:15:00,45.7,45.81,45.69,45.79,275300.0,31.7241,31.8005,31.7172,31.7866,275300.0
2008-05-22 13:20:00,45.79,45.81,45.78,45.8,104300.0,31.7866,31.8005,31.7797,31.7935,104300.0
2008-05-22 13:25:00,45.8,45.83,45.77,45.77,84700.0,31.7935,31.8144,31.7727,31.7727,84700.0
2008-05-22 13:30:00,45.77,45.77,45.67,45.68,29800.0,31.7727,31.7727,31.7033,31.7102,29800.0
2008-05-22 13:35:00,45.67,45.81,45.67,45.75,45200.0,31.7033,31.8005,31.7033,31.7588,45200.0
2008-05-22 13:40:00,45.76,45.77,45.66,45.67,92900.0,31.7658,31.7727,31.6964,31.7033,92900.0
2008-05-22 13:45:00,45.68,45.92,45.66,45.83,1140400.0,31.7102,31.8768,31.6964,31.8144,1140400.0
2008-05-22 13:50:00,45.84,45.85,45.74,45.79,55700.0,31.8213,31.8283,31.7519,31.7866,55700.0
2008-05-22 13:55:00,45.78,45.81,45.7,45.8,74800.0,31.7797,31.8005,31.7241,31.7935,74800.0
2008-05-22 14:00:00,45.8,46.05,45.79,46.04,97500.0,31.7935,31.9671,31.7866,31.9602,97500.0
2008-05-22 14:05:00,46.03,46.12,45.93,45.98,74500.0,31.9532,32.0157,31.8838,31.9185,74500.0
2008-05-22 14:10:00,45.97,46.04,45.88,45.99,34000.0,31.9116,31.9602,31.8491,31.9254,34000.0
2008-05-22 14:15:00,45.99,46.15,45.97,46.0,116100.0,31.9254,32.0365,31.9116,31.9324,116100.0
2008-05-22 14:20:00,46.0,46.11,45.98,46.03,73200.0,31.9324,32.0087,31.9185,31.9532,73200.0
2008-05-22 14:25:00,46.02,46.14,46.02,46.12,84000.0,31.9463,32.0296,31.9463,32.0157,84000.0
2008-05-22 14:30:00,46.13,46.22,46.1,46.21,60100.0,32.0226,32.0851,32.0018,32.0782,60100.0
2008-05-22 14:35:00,46.21,46.37,46.21,46.37,77900.0,32.0782,32.1892,32.0782,32.1892,77900.0
2008-05-22 14:40:00,46.36,46.58,46.35,46.56,127200.0,32.1823,32.335,32.1753,32.3211,127200.0
2008-05-22 14:45:00,46.55,46.82,46.54,46.82,149400.0,32.3142,32.5016,32.3072,32.5016,149400.0
2008-05-22 14:50:00,46.8,46.98,46.77,46.94,97900.0,32.4877,32.6127,32.4669,32.5849,97900.0
2008-05-22 14:55:00,46.94,46.94,46.55,46.6,159600.0,32.5849,32.5849,32.3142,32.3489,159600.0
2008-05-22 15:00:00,46.6,46.71,46.43,46.7,99100.0,32.3489,32.4253,32.2309,32.4183,99100.0
2008-05-22 15:05:00,46.71,46.78,46.6,46.73,73200.0,32.4253,32.4738,32.3489,32.4391,73200.0
2008-05-22 15:10:00,46.73,46.85,46.7,46.82,85400.0,32.4391,32.5224,32.4183,32.5016,85400.0
2008-05-22 15:15:00,46.82,47.02,46.8,46.9,122700.0,32.5016,32.6405,32.4877,32.5571,122700.0
2008-05-22 15:20:00,46.9,46.93,46.71,46.76,131800.0,32.5571,32.578,32.4253,32.46,131800.0
2008-05-22 15:25:00,46.8,46.84,46.56,46.61,98500.0,32.4877,32.5155,32.3211,32.3558,98500.0
2008-05-22 15:30:00,46.6,46.6,46.35,46.44,246000.0,32.3489,32.3489,32.1753,32.2378,246000.0
2008-05-22 15:35:00,46.44,46.44,46.24,46.37,116400.0,32.2378,32.2378,32.099,32.1892,116400.0
2008-05-22 15:40:00,46.37,46.71,46.37,46.63,181700.0,32.1892,32.4253,32.1892,32.3697,181700.0
2008-05-22 15:45:00,46.63,46.91,46.61,46.85,356900.0,32.3697,32.5641,32.3558,32.5224,356900.0
2008-05-22 15:50:00,46.84,46.94,46.84,46.93,145300.0,32.5155,32.5849,32.5155,32.578,145300.0
2008-05-22 15:55:00,46.93,46.96,46.72,46.84,287900.0,32.578,32.5988,32.4322,32.5155,287900.0
2008-05-23 09:30:00,46.66,46.7,46.46,46.6,26800.0,32.3905,32.4183,32.2517,32.3489,26800.0
2008-05-23 09:35:00,46.62,46.62,46.28,46.3,93800.0,32.3628,32.3628,32.1268,32.1406,93800.0
2008-05-23 09:40:00,46.36,46.41,46.2,46.26,94100.0,32.1823,32.217,32.0712,32.1129,94100.0
2008-05-23 09:45:00,46.25,46.29,45.99,46.05,41100.0,32.1059,32.1337,31.9254,31.9671,41100.0
2008-05-23 09:50:00,46.05,46.05,45.93,45.99,68900.0,31.9671,31.9671,31.8838,31.9254,68900.0
2008-05-23 09:55:00,45.99,46.1,45.92,46.01,63900.0,31.9254,32.0018,31.8768,31.9393,63900.0
2008-05-23 10:00:00,46.01,46.26,45.85,46.26,49500.0,31.9393,32.1129,31.8283,32.1129,49500.0
2008-05-23 10:05:00,46.26,46.27,46.02,46.05,60000.0,32.1129,32.1198,31.9463,31.9671,60000.0
2008-05-23 10:10:00,46.04,46.08,45.99,46.04,147300.0,31.9602,31.9879,31.9254,31.9602,147300.0
2008-05-23 10:15:00,46.03,46.12,46.03,46.12,23000.0,31.9532,32.0157,31.9532,32.0157,23000.0
2008-05-23 10:20:00,46.11,46.3,46.11,46.27,31600.0,32.0087,32.1406,32.0087,32.1198,31600.0
2008-05-23 10:25:00,46.27,46.3,46.22,46.27,75100.0,32.1198,32.1406,32.0851,32.1198,75100.0
2008-05-23 10:30:00,46.24,46.35,46.22,46.35,55900.0,32.099,32.1753,32.0851,32.1753,55900.0
2008-05-23 10:35:00,46.33,46.35,46.14,46.15,65600.0,32.1615,32.1753,32.0296,32.0365,65600.0
2008-05-23 10:40:00,46.14,46.25,46.13,46.22,31500.0,32.0296,32.1059,32.0226,32.0851,31500.0
2008-05-23 10:45:00,46.23,46.24,46.18,46.23,22900.0,32.092,32.099,32.0573,32.092,22900.0
2008-05-23 10:50:00,46.2,46.32,46.2,46.28,24600.0,32.0712,32.1545,32.0712,32.1268,24600.0
2008-05-23 10:55:00,46.27,46.31,46.2,46.29,26900.0,32.1198,32.1476,32.0712,32.1337,26900.0
2008-05-23 11:00:00,46.29,46.3,46.2,46.25,31200.0,32.1337,32.1406,32.0712,32.1059,31200.0
2008-05-23 11:05:00,46.25,46.28,46.23,46.25,29000.0,32.1059,32.1268,32.092,32.1059,29000.0
2008-05-23 11:10:00,46.25,46.3,46.2,46.27,64400.0,32.1059,32.1406,32.0712,32.1198,64400.0
2008-05-23 11:15:00,46.24,46.3,46.24,46.3,27700.0,32.099,32.1406,32.099,32.1406,27700.0
2008-05-23 11:20:00,46.29,46.3,46.2,46.2,37900.0,32.1337,32.1406,32.0712,32.0712,37900.0
2008-05-23 11:25:00,46.21,46.32,46.2,46.32,53400.0,32.0782,32.1545,32.0712,32.1545,53400.0
2008-05-23 11:30:00,46.31,46.35,46.3,46.31,58900.0,32.1476,32.1753,32.1406,32.1476,58900.0
2008-05-23 11:35:00,46.3,46.36,46.3,46.35,27400.0,32.1406,32.1823,32.1406,32.1753,27400.0
2008-05-23 11:40:00,46.34,46.4,46.34,46.37,39400.0,32.1684,32.2101,32.1684,32.1892,39400.0
2008-05-23 11:45:00,46.37,46.57,46.37,46.53,62800.0,32.1892,32.3281,32.1892,32.3003,62800.0
2008-05-23 11:50:00,46.54,46.67,46.54,46.59,27500.0,32.3072,32.3975,32.3072,32.342,27500.0
2008-05-23 11:55:00,46.59,46.6,46.48,46.49,12000.0,32.342,32.3489,32.2656,32.2725,12000.0
2008-05-23 12:00:00,46.49,46.61,46.49,46.61,23100.0,32.2725,32.3558,32.2725,32.3558,23100.0
2008-05-23 12:05:00,46.62,46.67,46.52,46.54,13300.0,32.3628,32.3975,32.2934,32.3072,13300.0
2008-05-23 12:10:00,46.52,46.63,46.51,46.54,16700.0,32.2934,32.3697,32.2864,32.3072,16700.0
2008-05-23 12:15:00,46.55,46.55,46.43,46.44,11900.0,32.3142,32.3142,32.2309,32.2378,11900.0
2008-05-23 12:20:00,46.46,46.46,46.35,46.4,12600.0,32.2517,32.2517,32.1753,32.2101,12600.0
2008-05-23 12:25:00,46.4,46.41,46.34,46.36,8100.0,32.2101,32.217,32.1684,32.1823,8100.0
2008-05-23 12:30:00,46.36,46.43,46.35,46.4,11100.0,32.1823,32.2309,32.1753,32.2101,11100.0
2008-05-23 12:35:00,46.37,46.39,46.24,46.25,15600.0,32.1892,32.2031,32.099,32.1059,15600.0
2008-05-23 12:40:00,46.24,46.24,46.16,46.21,29100.0,32.099,32.099,32.0435,32.0782,29100.0
2008-05-23 12:45:00,46.22,46.33,46.2,46.27,17200.0,32.0851,32.1615,32.0712,32.1198,17200.0
2008-05-23 12:50:00,46.27,46.31,46.24,46.26,14300.0,32.1198,32.1476,32.099,32.1129,14300.0
2008-05-23 12:55:00,46.26,46.32,46.16,46.2,16300.0,32.1129,32.1545,32.0435,32.0712,16300.0
2008-05-23 13:00:00,46.2,46.32,46.17,46.24,20300.0,32.0712,32.1545,32.0504,32.099,20300.0
2008-05-23 13:05:00,46.25,46.29,46.21,46.28,6200.0,32.1059,32.1337,32.0782,32.1268,6200.0
2008-05-23 13:10:00,46.29,46.29,46.25,46.27,7900.0,32.1337,32.1337,32.1059,32.1198,7900.0
2008-05-23 13:15:00,46.27,46.3,46.25,46.28,24000.0,32.1198,32.1406,32.1059,32.1268,24000.0
2008-05-23 13:20:00,46.28,46.32,46.26,46.31,24700.0,32.1268,32.1545,32.1129,32.1476,24700.0
2008-05-23 13:25:00,46.3,46.31,46.23,46.25,22100.0,32.1406,32.1476,32.092,32.1059,22100.0
2008-05-23 13:30:00,46.25,46.41,46.25,46.4,34900.0,32.1059,32.217,32.1059,32.2101,34900.0
2008-05-23 13:35:00,46.38,46.4,46.26,46.27,17500.0,32.1962,32.2101,32.1129,32.1198,17500.0
2008-05-23 13:40:00,46.27,46.3,46.27,46.3,10600.0,32.1198,32.1406,32.1198,32.1406,10600.0
2008-05-23 13:45:00,46.31,46.34,46.28,46.3,14000.0,32.1476,32.1684,32.1268,32.1406,14000.0
2008-05-23 13:50:00,46.33,46.33,46.19,46.19,36100.0,32.1615,32.1615,32.0643,32.0643,36100.0
2008-05-23 13:55:00,46.18,46.23,46.11,46.15,14000.0,32.0573,32.092,32.0087,32.0365,14000.0
2008-05-23 14:00:00,46.15,46.24,46.07,46.07,40000.0,32.0365,32.099,31.981,31.981,40000.0
2008-05-23 14:05:00,46.08,46.12,46.06,46.08,73400.0,31.9879,32.0157,31.974,31.9879,73400.0
2008-05-23 14:10:00,46.08,46.14,46.07,46.12,61300.0,31.9879,32.0296,31.981,32.0157,61300.0
2008-05-23 14:15:00,46.12,46.31,46.11,46.2,25600.0,32.0157,32.1476,32.0087,32.0712,25600.0
2008-05-23 14:20:00,46.2,46.23,46.18,46.22,27200.0,32.0712,32.092,32.0573,32.0851,27200.0
2008-05-23 14:25:00,46.22,46.25,46.2,46.25,27500.0,32.0851,32.1059,32.0712,32.1059,27500.0
2008-05-23 14:30:00,46.25,46.4,46.24,46.37,56400.0,32.1059,32.2101,32.099,32.1892,56400.0
2008-05-23 14:35:00,46.37,46.38,46.19,46.25,24300.0,32.1892,32.1962,32.0643,32.1059,24300.0
2008-05-23 14:40:00,46.23,46.25,46.18,46.24,22400.0,32.092,32.1059,32.0573,32.099,22400.0
2008-05-23 14:45:00,46.25,46.36,46.23,46.35,46900.0,32.1059,32.1823,32.092,32.1753,46900.0
2008-05-23 14:50:00,46.35,46.35,46.26,46.3,21600.0,32.1753,32.1753,32.1129,32.1406,21600.0
2008-05-23 14:55:00,46.29,46.3,46.22,46.26,22400.0,32.1337,32.1406,32.0851,32.1129,22400.0
2008-05-23 15:00:00,46.25,46.3,46.16,46.2,16200.0,32.1059,32.1406,32.0435,32.0712,16200.0
2008-05-23 15:05:00,46.2,46.22,46.18,46.18,15600.0,32.0712,32.0851,32.0573,32.0573,15600.0
2008-05-23 15:10:00,46.18,46.21,46.04,46.07,35900.0,32.0573,32.0782,31.9602,31.981,35900.0
2008-05-23 15:15:00,46.07,46.15,46.03,46.05,24400.0,31.981,32.0365,31.9532,31.9671,24400.0
2008-05-23 15:20:00,46.06,46.18,46.01,46.17,28500.0,31.974,32.0573,31.9393,32.0504,28500.0
2008-05-23 15:25:00,46.18,46.2,46.11,46.14,19900.0,32.0573,32.0712,32.0087,32.0296,19900.0
2008-05-23 15:30:00,46.14,46.29,46.12,46.28,76300.0,32.0296,32.1337,32.0157,32.1268,76300.0
2008-05-23 15:35:00,46.27,46.28,46.17,46.23,64000.0,32.1198,32.1268,32.0504,32.092,64000.0
2008-05-23 15:40:00,46.23,46.28,46.21,46.26,59800.0,32.092,32.1268,32.0782,32.1129,59800.0
2008-05-23 15:45:00,46.26,46.29,46.24,46.29,63600.0,32.1129,32.1337,32.099,32.1337,63600.0
2008-05-23 15:50:00,46.3,46.33,46.23,46.33,87200.0,32.1406,32.1615,32.092,32.1615,87200.0
2008-05-23 15:55:00,46.32,46.36,46.17,46.2,135200.0,32.1545,32.1823,32.0504,32.0712,135200.0
2008-05-27 09:30:00,46.21,46.21,46.1,46.13,57000.0,32.0782,32.0782,32.0018,32.0226,57000.0
2008-05-27 09:35:00,46.15,46.28,46.12,46.28,46400.0,32.0365,32.1268,32.0157,32.1268,46400.0
2008-05-27 09:40:00,46.3,46.45,46.26,46.45,84100.0,32.1406,32.2448,32.1129,32.2448,84100.0
2008-05-27 09:45:00,46.46,46.69,46.46,46.68,58700.0,32.2517,32.4114,32.2517,32.4044,58700.0
2008-05-27 09:50:00,46.68,46.71,46.63,46.65,43600.0,32.4044,32.4253,32.3697,32.3836,43600.0
2008-05-27 09:55:00,46.65,46.65,46.41,46.45,39200.0,32.3836,32.3836,32.217,32.2448,39200.0
2008-05-27 10:00:00,46.43,46.63,46.33,46.48,26500.0,32.2309,32.3697,32.1615,32.2656,26500.0
2008-05-27 10:05:00,46.49,46.55,46.45,46.47,27400.0,32.2725,32.3142,32.2448,32.2587,27400.0
2008-05-27 10:10:00,46.47,46.48,46.35,46.37,54600.0,32.2587,32.2656,32.1753,32.1892,54600.0
2008-05-27 10:15:00,46.37,46.5,46.36,46.38,25700.0,32.1892,32.2795,32.1823,32.1962,25700.0
2008-05-27 10:20:00,46.37,46.46,46.36,46.45,41700.0,32.1892,32.2517,32.1823,32.2448,41700.0
2008-05-27 10:25:00,46.46,46.48,46.34,46.35,19700.0,32.2517,32.2656,32.1684,32.1753,19700.0
2008-05-27 10:30:00,46.35,46.39,46.26,46.26,15300.0,32.1753,32.2031,32.1129,32.1129,15300.0
2008-05-27 10:35:00,46.28,46.29,46.19,46.2,17100.0,32.1268,32.1337,32.0643,32.0712,17100.0
2008-05-27 10:40:00,46.2,46.4,46.2,46.35,8900.0,32.0712,32.2101,32.0712,32.1753,8900.0
2008-05-27 10:45:00,46.35,46.47,46.35,46.41,35900.0,32.1753,32.2587,32.1753,32.217,35900.0
2008-05-27 10:50:00,46.41,46.41,46.29,46.32,15300.0,32.217,32.217,32.1337,32.1545,15300.0
2008-05-27 10:55:00,46.32,46.42,46.32,46.42,20900.0,32.1545,32.2239,32.1545,32.2239,20900.0
2008-05-27 11:00:00,46.4,46.42,46.37,46.42,59700.0,32.2101,32.2239,32.1892,32.2239,59700.0
2008-05-27 11:05:00,46.41,46.42,46.16,46.17,16000.0,32.217,32.2239,32.0435,32.0504,16000.0
2008-05-27 11:10:00,46.14,46.16,46.04,46.06,15500.0,32.0296,32.0435,31.9602,31.974,15500.0
2008-05-27 11:15:00,46.06,46.06,45.93,45.99,17100.0,31.974,31.974,31.8838,31.9254,17100.0
2008-05-27 11:20:00,45.99,46.03,45.95,45.95,17400.0,31.9254,31.9532,31.8977,31.8977,17400.0
2008-05-27 11:25:00,45.95,45.98,45.85,45.87,23600.0,31.8977,31.9185,31.8283,31.8421,23600.0
2008-05-27 11:30:00,45.89,45.94,45.77,45.79,18600.0,31.856,31.8907,31.7727,31.7866,18600.0
2008-05-27 11:35:00,45.8,45.9,45.8,45.87,12200.0,31.7935,31.863,31.7935,31.8421,12200.0
2008-05-27 11:40:00,45.86,45.92,45.85,45.9,13700.0,31.8352,31.8768,31.8283,31.863,13700.0
2008-05-27 11:45:00,45.9,45.95,45.87,45.87,9300.0,31.863,31.8977,31.8421,31.8421,9300.0
2008-05-27 11:50:00,45.89,45.89,45.81,45.84,16100.0,31.856,31.856,31.8005,31.8213,16100.0
2008-05-27 11:55:00,45.85,45.91,45.75,45.78,28400.0,31.8283,31.8699,31.7588,31.7797,28400.0
2008-05-27 12:00:00,45.77,45.78,45.7,45.75,41700.0,31.7727,31.7797,31.7241,31.7588,41700.0
2008-05-27 12:05:00,45.75,45.81,45.7,45.75,32300.0,31.7588,31.8005,31.7241,31.7588,32300.0
2008-05-27 12:10:00,45.76,45.99,45.76,45.95,22900.0,31.7658,31.9254,31.7658,31.8977,22900.0
2008-05-27 12:15:00,45.97,46.06,45.95,46.03,39000.0,31.9116,31.974,31.8977,31.9532,39000.0
2008-05-27 12:20:00,46.04,46.05,46.01,46.05,22800.0,31.9602,31.9671,31.9393,31.9671,22800.0
2008-05-27 12:25:00,46.05,46.11,46.04,46.11,62700.0,31.9671,32.0087,31.9602,32.0087,62700.0
2008-05-27 12:30:00,46.11,46.18,46.06,46.16,27500.0,32.0087,32.0573,31.974,32.0435,27500.0
2008-05-27 12:35:00,46.17,46.17,46.14,46.14,12000.0,32.0504,32.0504,32.0296,32.0296,12000.0
2008-05-27 12:40:00,46.15,46.28,46.15,46.19,18000.0,32.0365,32.1268,32.0365,32.0643,18000.0
2008-05-27 12:45:00,46.17,46.19,46.14,46.15,2400.0,32.0504,32.0643,32.0296,32.0365,2400.0
2008-05-27 12:50:00,46.16,46.16,46.1,46.1,15700.0,32.0435,32.0435,32.0018,32.0018,15700.0
2008-05-27 12:55:00,46.1,46.25,46.09,46.24,42700.0,32.0018,32.1059,31.9949,32.099,42700.0
2008-05-27 13:00:00,46.24,46.24,46.15,46.15,10300.0,32.099,32.099,32.0365,32.0365,10300.0
2008-05-27 13:05:00,46.14,46.14,45.98,45.99,19300.0,32.0296,32.0296,31.9185,31.9254,19300.0
2008-05-27 13:10:00,45.98,46.0,45.9,45.98,16900.0,31.9185,31.9324,31.863,31.9185,16900.0
2008-05-27 13:15:00,45.98,45.99,45.95,45.97,11400.0,31.9185,31.9254,31.8977,31.9116,11400.0
2008-05-27 13:20:00,45.95,46.01,45.94,46.0,17100.0,31.8977,31.9393,31.8907,31.9324,17100.0
2008-05-27 13:25:00,46.0,46.0,45.91,45.92,28500.0,31.9324,31.9324,31.8699,31.8768,28500.0
2008-05-27 13:30:00,45.92,45.92,45.79,45.79,42900.0,31.8768,31.8768,31.7866,31.7866,42900.0
2008-05-27 13:35:00,45.79,45.81,45.74,45.76,71800.0,31.7866,31.8005,31.7519,31.7658,71800.0
2008-05-27 13:40:00,45.76,45.87,45.74,45.77,94600.0,31.7658,31.8421,31.7519,31.7727,94600.0
2008-05-27 13:45:00,45.77,45.8,45.74,45.76,26300.0,31.7727,31.7935,31.7519,31.7658,26300.0
2008-05-27 13:50:00,45.76,45.9,45.76,45.84,15800.0,31.7658,31.863,31.7658,31.8213,15800.0
2008-05-27 13:55:00,45.84,45.95,45.83,45.93,20000.0,31.8213,31.8977,31.8144,31.8838,20000.0
2008-05-27 14:00:00,45.97,46.01,45.9,45.95,20600.0,31.9116,31.9393,31.863,31.8977,20600.0
2008-05-27 14:05:00,45.94,46.01,45.94,45.99,19000.0,31.8907,31.9393,31.8907,31.9254,19000.0
2008-05-27 14:10:00,46.0,46.14,45.99,46.13,14100.0,31.9324,32.0296,31.9254,32.0226,14100.0
2008-05-27 14:15:00,46.14,46.14,45.95,45.98,18400.0,32.0296,32.0296,31.8977,31.9185,18400.0
2008-05-27 14:20:00,45.98,46.09,45.97,46.06,13300.0,31.9185,31.9949,31.9116,31.974,13300.0
2008-05-27 14:25:00,46.06,46.15,46.0,46.01,22900.0,31.974,32.0365,31.9324,31.9393,22900.0
2008-05-27 14:30:00,46.01,46.08,45.98,46.06,17300.0,31.9393,31.9879,31.9185,31.974,17300.0
2008-05-27 14:35:00,46.06,46.22,46.06,46.18,32000.0,31.974,32.0851,31.974,32.0573,32000.0
2008-05-27 14:40:00,46.2,46.25,46.16,46.22,63300.0,32.0712,32.1059,32.0435,32.0851,63300.0
2008-05-27 14:45:00,46.23,46.24,46.14,46.15,38500.0,32.092,32.099,32.0296,32.0365,38500.0
2008-05-27 14:50:00,46.15,46.25,46.15,46.21,28000.0,32.0365,32.1059,32.0365,32.0782,28000.0
2008-05-27 14:55:00,46.21,46.24,46.16,46.19,25600.0,32.0782,32.099,32.0435,32.0643,25600.0
2008-05-27 15:00:00,46.19,46.22,46.17,46.18,24000.0,32.0643,32.0851,32.0504,32.0573,24000.0
2008-05-27 15:05:00,46.18,46.24,46.13,46.21,35800.0,32.0573,32.099,32.0226,32.0782,35800.0
2008-05-27 15:10:00,46.22,46.24,46.06,46.12,44900.0,32.0851,32.099,31.974,32.0157,44900.0
2008-05-27 15:15:00,46.12,46.2,46.12,46.12,18400.0,32.0157,32.0712,32.0157,32.0157,18400.0
2008-05-27 15:20:00,46.12,46.14,46.04,46.11,28000.0,32.0157,32.0296,31.9602,32.0087,28000.0
2008-05-27 15:25:00,46.12,46.15,46.06,46.13,27300.0,32.0157,32.0365,31.974,32.0226,27300.0
2008-05-27 15:30:00,46.14,46.18,46.12,46.15,56000.0,32.0296,32.0573,32.0157,32.0365,56000.0
2008-05-27 15:35:00,46.16,46.17,46.09,46.14,50000.0,32.0435,32.0504,31.9949,32.0296,50000.0
2008-05-27 15:40:00,46.14,46.14,46.04,46.11,48800.0,32.0296,32.0296,31.9602,32.0087,48800.0
2008-05-27 15:45:00,46.11,46.11,46.03,46.05,37800.0,32.0087,32.0087,31.9532,31.9671,37800.0
2008-05-27 15:50:00,46.05,46.08,46.0,46.07,55400.0,31.9671,31.9879,31.9324,31.981,55400.0
2008-05-27 15:55:00,46.06,46.11,46.05,46.09,50000.0,31.974,32.0087,31.9671,31.9949,50000.0
2008-05-28 09:30:00,46.15,46.53,46.15,46.49,14700.0,32.0365,32.3003,32.0365,32.2725,14700.0
2008-05-28 09:35:00,46.5,46.57,46.4,46.52,26000.0,32.2795,32.3281,32.2101,32.2934,26000.0
2008-05-28 09:40:00,46.51,46.64,46.47,46.5,22500.0,32.2864,32.3767,32.2587,32.2795,22500.0
2008-05-28 09:45:00,46.49,46.54,46.25,46.26,26600.0,32.2725,32.3072,32.1059,32.1129,26600.0
2008-05-28 09:50:00,46.29,46.35,46.15,46.15,44100.0,32.1337,32.1753,32.0365,32.0365,44100.0
2008-05-28 09:55:00,46.15,46.24,46.01,46.09,92400.0,32.0365,32.099,31.9393,31.9949,92400.0
2008-05-28 10:00:00,46.09,46.18,45.86,45.95,42400.0,31.9949,32.0573,31.8352,31.8977,42400.0
2008-05-28 10:05:00,45.95,45.95,45.81,45.83,23500.0,31.8977,31.8977,31.8005,31.8144,23500.0
2008-05-28 10:10:00,45.82,45.96,45.76,45.88,49300.0,31.8074,31.9046,31.7658,31.8491,49300.0
2008-05-28 10:15:00,45.86,45.87,45.65,45.67,59600.0,31.8352,31.8421,31.6894,31.7033,59600.0
2008-05-28 10:20:00,45.7,45.88,45.68,45.88,51000.0,31.7241,31.8491,31.7102,31.8491,51000.0
2008-05-28 10:25:00,45.88,46.0,45.86,45.99,45500.0,31.8491,31.9324,31.8352,31.9254,45500.0
2008-05-28 10:30:00,45.98,46.13,45.98,46.11,29100.0,31.9185,32.0226,31.9185,32.0087,29100.0
2008-05-28 10:35:00,46.13,46.16,46.01,46.11,34900.0,32.0226,32.0435,31.9393,32.0087,34900.0
2008-05-28 10:40:00,46.12,46.34,46.11,46.34,20200.0,32.0157,32.1684,32.0087,32.1684,20200.0
2008-05-28 10:45:00,46.35,46.45,46.32,46.4,24900.0,32.1753,32.2448,32.1545,32.2101,24900.0
2008-05-28 10:50:00,46.4,46.55,46.37,46.44,21900.0,32.2101,32.3142,32.1892,32.2378,21900.0
2008-05-28 10:55:00,46.44,46.5,46.35,46.42,33500.0,32.2378,32.2795,32.1753,32.2239,33500.0
2008-05-28 11:00:00,46.42,46.43,46.21,46.26,49300.0,32.2239,32.2309,32.0782,32.1129,49300.0
2008-05-28 11:05:00,46.26,46.31,46.22,46.23,9000.0,32.1129,32.1476,32.0851,32.092,9000.0
2008-05-28 11:10:00,46.23,46.25,46.17,46.22,17000.0,32.092,32.1059,32.0504,32.0851,17000.0
2008-05-28 11:15:00,46.21,46.29,46.15,46.21,13900.0,32.0782,32.1337,32.0365,32.0782,13900.0
2008-05-28 11:20:00,46.21,46.29,46.18,46.23,28300.0,32.0782,32.1337,32.0573,32.092,28300.0
2008-05-28 11:25:00,46.26,46.27,46.2,46.24,15000.0,32.1129,32.1198,32.0712,32.099,15000.0
2008-05-28 11:30:00,46.22,46.27,46.2,46.24,14200.0,32.0851,32.1198,32.0712,32.099,14200.0
2008-05-28 11:35:00,46.24,46.33,46.24,46.28,20200.0,32.099,32.1615,32.099,32.1268,20200.0
2008-05-28 11:40:00,46.27,46.31,46.22,46.24,29100.0,32.1198,32.1476,32.0851,32.099,29100.0
2008-05-28 11:45:00,46.24,46.31,46.24,46.25,26300.0,32.099,32.1476,32.099,32.1059,26300.0
2008-05-28 11:50:00,46.24,46.28,46.22,46.25,43100.0,32.099,32.1268,32.0851,32.1059,43100.0
2008-05-28 11:55:00,46.25,46.25,46.13,46.16,44000.0,32.1059,32.1059,32.0226,32.0435,44000.0
2008-05-28 12:00:00,46.19,46.19,46.0,46.03,19900.0,32.0643,32.0643,31.9324,31.9532,19900.0
2008-05-28 12:05:00,46.04,46.08,46.0,46.04,24600.0,31.9602,31.9879,31.9324,31.9602,24600.0
2008-05-28 12:10:00,46.05,46.12,46.0,46.1,18000.0,31.9671,32.0157,31.9324,32.0018,18000.0
2008-05-28 12:15:00,46.11,46.26,46.09,46.17,38800.0,32.0087,32.1129,31.9949,32.0504,38800.0
2008-05-28 12:20:00,46.16,46.16,46.09,46.14,14900.0,32.0435,32.0435,31.9949,32.0296,14900.0
2008-05-28 12:25:00,46.14,46.15,46.1,46.12,12700.0,32.0296,32.0365,32.0018,32.0157,12700.0
2008-05-28 12:30:00,46.14,46.15,46.12,46.14,37100.0,32.0296,32.0365,32.0157,32.0296,37100.0
2008-05-28 12:35:00,46.15,46.15,46.12,46.14,24300.0,32.0365,32.0365,32.0157,32.0296,24300.0
2008-05-28 12:40:00,46.14,46.14,46.11,46.13,38600.0,32.0296,32.0296,32.0087,32.0226,38600.0
2008-05-28 12:45:00,46.12,46.15,46.12,46.14,22200.0,32.0157,32.0365,32.0157,32.0296,22200.0
2008-05-28 12:50:00,46.13,46.24,46.07,46.15,57800.0,32.0226,32.099,31.981,32.0365,57800.0
2008-05-28 12:55:00,46.16,46.2,46.14,46.19,11700.0,32.0435,32.0712,32.0296,32.0643,11700.0
2008-05-28 13:00:00,46.19,46.22,46.18,46.21,8300.0,32.0643,32.0851,32.0573,32.0782,8300.0
2008-05-28 13:05:00,46.2,46.28,46.2,46.28,15500.0,32.0712,32.1268,32.0712,32.1268,15500.0
2008-05-28 13:10:00,46.28,46.32,46.26,46.3,30200.0,32.1268,32.1545,32.1129,32.1406,30200.0
2008-05-28 13:15:00,46.3,46.33,46.29,46.3,7400.0,32.1406,32.1615,32.1337,32.1406,7400.0
2008-05-28 13:20:00,46.3,46.32,46.25,46.29,7900.0,32.1406,32.1545,32.1059,32.1337,7900.0
2008-05-28 13:25:00,46.28,46.3,46.25,46.26,10000.0,32.1268,32.1406,32.1059,32.1129,10000.0
2008-05-28 13:30:00,46.26,46.3,46.16,46.17,22000.0,32.1129,32.1406,32.0435,32.0504,22000.0
2008-05-28 13:35:00,46.18,46.18,46.15,46.15,16200.0,32.0573,32.0573,32.0365,32.0365,16200.0
2008-05-28 13:40:00,46.15,46.16,46.07,46.08,33400.0,32.0365,32.0435,31.981,31.9879,33400.0
2008-05-28 13:45:00,46.06,46.12,46.05,46.06,83300.0,31.974,32.0157,31.9671,31.974,83300.0
2008-05-28 13:50:00,46.05,46.16,46.01,46.12,67500.0,31.9671,32.0435,31.9393,32.0157,67500.0
2008-05-28 13:55:00,46.12,46.16,46.1,46.11,14600.0,32.0157,32.0435,32.0018,32.0087,14600.0
2008-05-28 14:00:00,46.11,46.15,46.06,46.12,32200.0,32.0087,32.0365,31.974,32.0157,32200.0
2008-05-28 14:05:00,46.13,46.26,46.1,46.23,20300.0,32.0226,32.1129,32.0018,32.092,20300.0
2008-05-28 14:10:00,46.23,46.28,46.21,46.21,36500.0,32.092,32.1268,32.0782,32.0782,36500.0
2008-05-28 14:15:00,46.2,46.24,46.1,46.1,16800.0,32.0712,32.099,32.0018,32.0018,16800.0
2008-05-28 14:20:00,46.11,46.13,45.98,46.11,34600.0,32.0087,32.0226,31.9185,32.0087,34600.0
2008-05-28 14:25:00,46.12,46.16,46.1,46.11,13800.0,32.0157,32.0435,32.0018,32.0087,13800.0
2008-05-28 14:30:00,46.11,46.15,46.07,46.11,33300.0,32.0087,32.0365,31.981,32.0087,33300.0
2008-05-28 14:35:00,46.11,46.24,46.06,46.16,29000.0,32.0087,32.099,31.974,32.0435,29000.0
2008-05-28 14:40:00,46.17,46.27,46.15,46.25,15600.0,32.0504,32.1198,32.0365,32.1059,15600.0
2008-05-28 14:45:00,46.24,46.3,46.16,46.17,18400.0,32.099,32.1406,32.0435,32.0504,18400.0
2008-05-28 14:50:00,46.16,46.18,46.09,46.1,12700.0,32.0435,32.0573,31.9949,32.0018,12700.0
2008-05-28 14:55:00,46.11,46.16,46.1,46.15,14400.0,32.0087,32.0435,32.0018,32.0365,14400.0
2008-05-28 15:00:00,46.15,46.16,46.06,46.06,97100.0,32.0365,32.0435,31.974,31.974,97100.0
2008-05-28 15:05:00,46.06,46.1,46.04,46.09,149000.0,31.974,32.0018,31.9602,31.9949,149000.0
2008-05-28 15:10:00,46.09,46.1,45.99,46.05,31700.0,31.9949,32.0018,31.9254,31.9671,31700.0
2008-05-28 15:15:00,46.05,46.08,45.99,46.08,48600.0,31.9671,31.9879,31.9254,31.9879,48600.0
2008-05-28 15:20:00,46.08,46.17,46.04,46.16,31800.0,31.9879,32.0504,31.9602,32.0435,31800.0
2008-05-28 15:25:00,46.15,46.43,46.15,46.36,47800.0,32.0365,32.2309,32.0365,32.1823,47800.0
2008-05-28 15:30:00,46.36,46.4,46.33,46.34,57700.0,32.1823,32.2101,32.1615,32.1684,57700.0
2008-05-28 15:35:00,46.33,46.33,46.17,46.19,97800.0,32.1615,32.1615,32.0504,32.0643,97800.0
2008-05-28 15:40:00,46.18,46.21,46.11,46.14,71900.0,32.0573,32.0782,32.0087,32.0296,71900.0
2008-05-28 15:45:00,46.15,46.23,46.14,46.17,87400.0,32.0365,32.092,32.0296,32.0504,87400.0
2008-05-28 15:50:00,46.17,46.25,46.1,46.21,85700.0,32.0504,32.1059,32.0018,32.0782,85700.0
2008-05-28 15:55:00,46.21,46.26,46.19,46.2,62800.0,32.0782,32.1129,32.0643,32.0712,62800.0
2008-05-29 09:30:00,46.19,46.45,45.74,46.35,8500.0,32.0643,32.2448,31.7519,32.1753,8500.0
2008-05-29 09:35:00,46.32,46.56,46.16,46.21,12400.0,32.1545,32.3211,32.0435,32.0782,12400.0
2008-05-29 09:40:00,46.26,46.64,46.26,46.58,19700.0,32.1129,32.3767,32.1129,32.335,19700.0
2008-05-29 09:45:00,46.57,46.57,46.38,46.54,20800.0,32.3281,32.3281,32.1962,32.3072,20800.0
2008-05-29 09:50:00,46.55,46.58,46.46,46.55,15400.0,32.3142,32.335,32.2517,32.3142,15400.0
2008-05-29 09:55:00,46.58,46.62,46.55,46.62,11400.0,32.335,32.3628,32.3142,32.3628,11400.0
2008-05-29 10:00:00,46.6,46.68,46.36,46.44,76900.0,32.3489,32.4044,32.1823,32.2378,76900.0
2008-05-29 10:05:00,46.44,46.59,46.37,46.57,21300.0,32.2378,32.342,32.1892,32.3281,21300.0
2008-05-29 10:10:00,46.57,46.62,46.49,46.55,23400.0,32.3281,32.3628,32.2725,32.3142,23400.0
2008-05-29 10:15:00,46.55,46.84,46.55,46.8,27300.0,32.3142,32.5155,32.3142,32.4877,27300.0
2008-05-29 10:20:00,46.8,46.92,46.76,46.92,14700.0,32.4877,32.571,32.46,32.571,14700.0
2008-05-29 10:25:00,46.92,46.97,46.77,46.77,20000.0,32.571,32.6057,32.4669,32.4669,20000.0
2008-05-29 10:30:00,46.75,46.75,46.35,46.47,37400.0,32.453,32.453,32.1753,32.2587,37400.0
2008-05-29 10:35:00,46.44,46.75,46.44,46.7,34500.0,32.2378,32.453,32.2378,32.4183,34500.0
2008-05-29 10:40:00,46.67,46.91,46.64,46.88,38700.0,32.3975,32.5641,32.3767,32.5433,38700.0
2008-05-29 10:45:00,46.89,47.05,46.89,47.0,57400.0,32.5502,32.6613,32.5502,32.6266,57400.0
2008-05-29 10:50:00,47.01,47.05,46.85,46.96,25500.0,32.6335,32.6613,32.5224,32.5988,25500.0
2008-05-29 10:55:00,46.97,47.04,46.96,46.97,20200.0,32.6057,32.6543,32.5988,32.6057,20200.0
2008-05-29 11:00:00,46.95,47.02,46.87,46.87,29600.0,32.5919,32.6405,32.5363,32.5363,29600.0
2008-05-29 11:05:00,46.87,46.88,46.69,46.88,20300.0,32.5363,32.5433,32.4114,32.5433,20300.0
2008-05-29 11:10:00,46.88,46.91,46.75,46.81,19100.0,32.5433,32.5641,32.453,32.4947,19100.0
2008-05-29 11:15:00,46.82,46.85,46.76,46.77,22100.0,32.5016,32.5224,32.46,32.4669,22100.0
2008-05-29 11:20:00,46.76,46.79,46.72,46.73,6800.0,32.46,32.4808,32.4322,32.4391,6800.0
2008-05-29 11:25:00,46.71,46.83,46.7,46.78,17500.0,32.4253,32.5086,32.4183,32.4738,17500.0
2008-05-29 11:30:00,46.78,46.83,46.77,46.79,11100.0,32.4738,32.5086,32.4669,32.4808,11100.0
2008-05-29 11:35:00,46.81,46.85,46.74,46.8,20300.0,32.4947,32.5224,32.4461,32.4877,20300.0
2008-05-29 11:40:00,46.82,46.93,46.78,46.9,18700.0,32.5016,32.578,32.4738,32.5571,18700.0
2008-05-29 11:45:00,46.9,47.02,46.86,46.98,13800.0,32.5571,32.6405,32.5294,32.6127,13800.0
2008-05-29 11:50:00,46.99,47.07,46.93,46.99,15000.0,32.6196,32.6752,32.578,32.6196,15000.0
2008-05-29 11:55:00,47.0,47.03,46.96,46.98,19600.0,32.6266,32.6474,32.5988,32.6127,19600.0
2008-05-29 12:00:00,46.99,47.01,46.92,46.92,11700.0,32.6196,32.6335,32.571,32.571,11700.0
2008-05-29 12:05:00,46.92,46.98,46.9,46.97,5800.0,32.571,32.6127,32.5571,32.6057,5800.0
2008-05-29 12:10:00,46.98,47.01,46.98,46.99,43400.0,32.6127,32.6335,32.6127,32.6196,43400.0
2008-05-29 12:15:00,47.01,47.01,46.97,47.01,16000.0,32.6335,32.6335,32.6057,32.6335,16000.0
2008-05-29 12:20:00,47.03,47.03,46.94,47.02,9800.0,32.6474,32.6474,32.5849,32.6405,9800.0
2008-05-29 12:25:00,47.03,47.1,47.02,47.08,6100.0,32.6474,32.696,32.6405,32.6821,6100.0
2008-05-29 12:30:00,47.08,47.15,47.07,47.14,11000.0,32.6821,32.7307,32.6752,32.7238,11000.0
2008-05-29 12:35:00,47.12,47.37,47.12,47.36,69300.0,32.7099,32.8834,32.7099,32.8765,69300.0
2008-05-29 12:40:00,47.34,47.38,47.2,47.38,20200.0,32.8626,32.8904,32.7654,32.8904,20200.0
2008-05-29 12:45:00,47.37,47.38,47.25,47.32,9700.0,32.8834,32.8904,32.8001,32.8487,9700.0
2008-05-29 12:50:00,47.31,47.33,47.18,47.23,9400.0,32.8418,32.8556,32.7515,32.7862,9400.0
2008-05-29 12:55:00,47.23,47.3,47.22,47.29,3400.0,32.7862,32.8348,32.7793,32.8279,3400.0
2008-05-29 13:00:00,47.29,47.35,47.25,47.32,8700.0,32.8279,32.8695,32.8001,32.8487,8700.0
2008-05-29 13:05:00,47.32,47.37,47.28,47.3,16300.0,32.8487,32.8834,32.8209,32.8348,16300.0
2008-05-29 13:10:00,47.3,47.31,47.24,47.3,7000.0,32.8348,32.8418,32.7932,32.8348,7000.0
2008-05-29 13:15:00,47.29,47.3,47.15,47.16,7900.0,32.8279,32.8348,32.7307,32.7376,7900.0
2008-05-29 13:20:00,47.15,47.16,47.09,47.1,5300.0,32.7307,32.7376,32.689,32.696,5300.0
2008-05-29 13:25:00,47.1,47.14,47.02,47.04,8600.0,32.696,32.7238,32.6405,32.6543,8600.0
2008-05-29 13:30:00,47.04,47.17,47.04,47.16,5400.0,32.6543,32.7446,32.6543,32.7376,5400.0
2008-05-29 13:35:00,47.17,47.2,47.16,47.18,4500.0,32.7446,32.7654,32.7376,32.7515,4500.0
2008-05-29 13:40:00,47.17,47.18,47.14,47.15,6400.0,32.7446,32.7515,32.7238,32.7307,6400.0
2008-05-29 13:45:00,47.17,47.31,47.16,47.22,112800.0,32.7446,32.8418,32.7376,32.7793,112800.0
2008-05-29 13:50:00,47.2,47.27,47.2,47.27,5500.0,32.7654,32.814,32.7654,32.814,5500.0
2008-05-29 13:55:00,47.27,47.3,47.14,47.15,16400.0,32.814,32.8348,32.7238,32.7307,16400.0
2008-05-29 14:00:00,47.15,47.21,47.12,47.14,11800.0,32.7307,32.7723,32.7099,32.7238,11800.0
2008-05-29 14:05:00,47.15,47.18,47.09,47.16,12000.0,32.7307,32.7515,32.689,32.7376,12000.0
2008-05-29 14:10:00,47.19,47.26,47.12,47.25,11600.0,32.7585,32.8071,32.7099,32.8001,11600.0
2008-05-29 14:15:00,47.26,47.29,47.22,47.24,12700.0,32.8071,32.8279,32.7793,32.7932,12700.0
2008-05-29 14:20:00,47.25,47.25,47.08,47.25,157100.0,32.8001,32.8001,32.6821,32.8001,157100.0
2008-05-29 14:25:00,47.24,47.26,47.2,47.22,12900.0,32.7932,32.8071,32.7654,32.7793,12900.0
2008-05-29 14:30:00,47.22,47.24,47.1,47.17,12000.0,32.7793,32.7932,32.696,32.7446,12000.0
2008-05-29 14:35:00,47.17,47.17,47.02,47.03,15100.0,32.7446,32.7446,32.6405,32.6474,15100.0
2008-05-29 14:40:00,47.03,47.11,47.03,47.11,10600.0,32.6474,32.7029,32.6474,32.7029,10600.0
2008-05-29 14:45:00,47.1,47.15,47.07,47.12,12300.0,32.696,32.7307,32.6752,32.7099,12300.0
2008-05-29 14:50:00,47.12,47.2,47.11,47.16,9500.0,32.7099,32.7654,32.7029,32.7376,9500.0
2008-05-29 14:55:00,47.15,47.15,46.97,47.02,13100.0,32.7307,32.7307,32.6057,32.6405,13100.0
2008-05-29 15:00:00,47.02,47.03,46.91,46.96,18100.0,32.6405,32.6474,32.5641,32.5988,18100.0
2008-05-29 15:05:00,46.95,47.05,46.94,46.99,16900.0,32.5919,32.6613,32.5849,32.6196,16900.0
2008-05-29 15:10:00,46.99,47.08,46.97,46.99,16100.0,32.6196,32.6821,32.6057,32.6196,16100.0
2008-05-29 15:15:00,46.98,46.98,46.9,46.95,25800.0,32.6127,32.6127,32.5571,32.5919,25800.0
2008-05-29 15:20:00,46.96,47.03,46.85,46.89,34500.0,32.5988,32.6474,32.5224,32.5502,34500.0
2008-05-29 15:25:00,46.9,46.92,46.8,46.84,14500.0,32.5571,32.571,32.4877,32.5155,14500.0
2008-05-29 15:30:00,46.86,46.9,46.81,46.85,40100.0,32.5294,32.5571,32.4947,32.5224,40100.0
2008-05-29 15:35:00,46.85,46.95,46.81,46.95,17000.0,32.5224,32.5919,32.4947,32.5919,17000.0
2008-05-29 15:40:00,46.96,46.96,46.84,46.88,30900.0,32.5988,32.5988,32.5155,32.5433,30900.0
2008-05-29 15:45:00,46.88,46.94,46.86,46.92,69600.0,32.5433,32.5849,32.5294,32.571,69600.0
2008-05-29 15:50:00,46.91,46.96,46.88,46.88,32200.0,32.5641,32.5988,32.5433,32.5433,32200.0
2008-05-29 15:55:00,46.87,47.02,46.86,47.0,65700.0,32.5363,32.6405,32.5294,32.6266,65700.0
2008-05-30 09:30:00,47.25,47.57,47.01,47.57,71300.0,32.8001,33.0223,32.6335,33.0223,71300.0
2008-05-30 09:35:00,47.52,47.71,47.39,47.68,42500.0,32.9875,33.1194,32.8973,33.0986,42500.0
2008-05-30 09:40:00,47.7,47.8,47.54,47.56,43700.0,33.1125,33.1819,33.0014,33.0153,43700.0
2008-05-30 09:45:00,47.51,47.74,47.49,47.61,74500.0,32.9806,33.1403,32.9667,33.05,74500.0
2008-05-30 09:50:00,47.6,47.71,47.56,47.67,69400.0,33.0431,33.1194,33.0153,33.0917,69400.0
2008-05-30 09:55:00,47.68,47.73,47.51,47.58,86200.0,33.0986,33.1333,32.9806,33.0292,86200.0
2008-05-30 10:00:00,47.6,47.61,47.35,47.37,88400.0,33.0431,33.05,32.8695,32.8834,88400.0
2008-05-30 10:05:00,47.38,47.47,47.36,47.4,29700.0,32.8904,32.9528,32.8765,32.9042,29700.0
2008-05-30 10:10:00,47.4,47.44,47.36,47.4,22000.0,32.9042,32.932,32.8765,32.9042,22000.0
2008-05-30 10:15:00,47.4,47.48,47.4,47.42,21200.0,32.9042,32.9598,32.9042,32.9181,21200.0
2008-05-30 10:20:00,47.43,47.61,47.43,47.61,38800.0,32.9251,33.05,32.9251,33.05,38800.0
2008-05-30 10:25:00,47.59,47.69,47.43,47.47,60700.0,33.0361,33.1056,32.9251,32.9528,60700.0
2008-05-30 10:30:00,47.5,47.5,47.25,47.28,38200.0,32.9737,32.9737,32.8001,32.8209,38200.0
2008-05-30 10:35:00,47.29,47.32,47.26,47.3,20100.0,32.8279,32.8487,32.8071,32.8348,20100.0
2008-05-30 10:40:00,47.31,47.37,47.25,47.27,22300.0,32.8418,32.8834,32.8001,32.814,22300.0
2008-05-30 10:45:00,47.27,47.27,47.18,47.2,41300.0,32.814,32.814,32.7515,32.7654,41300.0
2008-05-30 10:50:00,47.2,47.2,47.02,47.04,37200.0,32.7654,32.7654,32.6405,32.6543,37200.0
2008-05-30 10:55:00,47.04,47.09,47.02,47.08,22300.0,32.6543,32.689,32.6405,32.6821,22300.0
2008-05-30 11:00:00,47.09,47.24,47.07,47.24,19300.0,32.689,32.7932,32.6752,32.7932,19300.0
2008-05-30 11:05:00,47.24,47.3,47.22,47.27,93100.0,32.7932,32.8348,32.7793,32.814,93100.0
2008-05-30 11:10:00,47.27,47.3,47.2,47.23,51100.0,32.814,32.8348,32.7654,32.7862,51100.0
2008-05-30 11:15:00,47.23,47.31,47.19,47.21,31100.0,32.7862,32.8418,32.7585,32.7723,31100.0
2008-05-30 11:20:00,47.2,47.21,47.1,47.12,22600.0,32.7654,32.7723,32.696,32.7099,22600.0
2008-05-30 11:25:00,47.12,47.16,47.07,47.13,25700.0,32.7099,32.7376,32.6752,32.7168,25700.0
2008-05-30 11:30:00,47.12,47.28,47.11,47.28,22500.0,32.7099,32.8209,32.7029,32.8209,22500.0
2008-05-30 11:35:00,47.27,47.33,47.25,47.26,15300.0,32.814,32.8556,32.8001,32.8071,15300.0
2008-05-30 11:40:00,47.27,47.39,47.26,47.39,12100.0,32.814,32.8973,32.8071,32.8973,12100.0
2008-05-30 11:45:00,47.39,47.41,47.33,47.35,16600.0,32.8973,32.9112,32.8556,32.8695,16600.0
2008-05-30 11:50:00,47.34,47.43,47.28,47.43,19300.0,32.8626,32.9251,32.8209,32.9251,19300.0
2008-05-30 11:55:00,47.43,47.49,47.41,47.46,16600.0,32.9251,32.9667,32.9112,32.9459,16600.0
2008-05-30 12:00:00,47.45,47.46,47.41,47.42,16300.0,32.9389,32.9459,32.9112,32.9181,16300.0
2008-05-30 12:05:00,47.42,47.44,47.27,47.29,31700.0,32.9181,32.932,32.814,32.8279,31700.0
2008-05-30 12:10:00,47.29,47.37,47.29,47.33,14600.0,32.8279,32.8834,32.8279,32.8556,14600.0
2008-05-30 12:15:00,47.33,47.33,47.27,47.29,16900.0,32.8556,32.8556,32.814,32.8279,16900.0
2008-05-30 12:20:00,47.29,47.29,47.18,47.26,23300.0,32.8279,32.8279,32.7515,32.8071,23300.0
2008-05-30 12:25:00,47.25,47.34,47.24,47.33,17200.0,32.8001,32.8626,32.7932,32.8556,17200.0
2008-05-30 12:30:00,47.34,47.41,47.33,47.34,21600.0,32.8626,32.9112,32.8556,32.8626,21600.0
2008-05-30 12:35:00,47.35,47.39,47.34,47.36,9400.0,32.8695,32.8973,32.8626,32.8765,9400.0
2008-05-30 12:40:00,47.36,47.38,47.35,47.38,10300.0,32.8765,32.8904,32.8695,32.8904,10300.0
2008-05-30 12:45:00,47.38,47.39,47.34,47.35,22400.0,32.8904,32.8973,32.8626,32.8695,22400.0
2008-05-30 12:50:00,47.35,47.38,47.34,47.35,26000.0,32.8695,32.8904,32.8626,32.8695,26000.0
2008-05-30 12:55:00,47.35,47.37,47.34,47.36,13100.0,32.8695,32.8834,32.8626,32.8765,13100.0
2008-05-30 13:00:00,47.35,47.37,47.34,47.36,10100.0,32.8695,32.8834,32.8626,32.8765,10100.0
2008-05-30 13:05:00,47.36,47.37,47.33,47.34,11800.0,32.8765,32.8834,32.8556,32.8626,11800.0
2008-05-30 13:10:00,47.34,47.35,47.28,47.35,20700.0,32.8626,32.8695,32.8209,32.8695,20700.0
2008-05-30 13:15:00,47.35,47.35,47.29,47.29,16800.0,32.8695,32.8695,32.8279,32.8279,16800.0
2008-05-30 13:20:00,47.3,47.35,47.29,47.34,23900.0,32.8348,32.8695,32.8279,32.8626,23900.0
2008-05-30 13:25:00,47.35,47.35,47.31,47.35,19300.0,32.8695,32.8695,32.8418,32.8695,19300.0
2008-05-30 13:30:00,47.35,47.37,47.31,47.35,26800.0,32.8695,32.8834,32.8418,32.8695,26800.0
2008-05-30 13:35:00,47.36,47.39,47.32,47.37,21900.0,32.8765,32.8973,32.8487,32.8834,21900.0
2008-05-30 13:40:00,47.36,47.37,47.3,47.32,14600.0,32.8765,32.8834,32.8348,32.8487,14600.0
2008-05-30 13:45:00,47.33,47.38,47.3,47.36,22600.0,32.8556,32.8904,32.8348,32.8765,22600.0
2008-05-30 13:50:00,47.35,47.38,47.23,47.24,19200.0,32.8695,32.8904,32.7862,32.7932,19200.0
2008-05-30 13:55:00,47.24,47.28,47.23,47.28,16700.0,32.7932,32.8209,32.7862,32.8209,16700.0
2008-05-30 14:00:00,47.27,47.27,47.15,47.17,31100.0,32.814,32.814,32.7307,32.7446,31100.0
2008-05-30 14:05:00,47.17,47.21,47.14,47.16,26500.0,32.7446,32.7723,32.7238,32.7376,26500.0
2008-05-30 14:10:00,47.16,47.16,47.08,47.12,20100.0,32.7376,32.7376,32.6821,32.7099,20100.0
2008-05-30 14:15:00,47.13,47.13,47.09,47.1,24200.0,32.7168,32.7168,32.689,32.696,24200.0
2008-05-30 14:20:00,47.11,47.16,47.1,47.16,28000.0,32.7029,32.7376,32.696,32.7376,28000.0
2008-05-30 14:25:00,47.16,47.16,47.09,47.12,15900.0,32.7376,32.7376,32.689,32.7099,15900.0
2008-05-30 14:30:00,47.13,47.16,47.12,47.13,15300.0,32.7168,32.7376,32.7099,32.7168,15300.0
2008-05-30 14:35:00,47.13,47.13,47.09,47.1,25000.0,32.7168,32.7168,32.689,32.696,25000.0
2008-05-30 14:40:00,47.1,47.18,47.1,47.18,28700.0,32.696,32.7515,32.696,32.7515,28700.0
2008-05-30 14:45:00,47.18,47.18,47.13,47.17,19600.0,32.7515,32.7515,32.7168,32.7446,19600.0
2008-05-30 14:50:00,47.16,47.23,47.16,47.21,25000.0,32.7376,32.7862,32.7376,32.7723,25000.0
2008-05-30 14:55:00,47.21,47.25,47.18,47.24,31100.0,32.7723,32.8001,32.7515,32.7932,31100.0
2008-05-30 15:00:00,47.24,47.24,47.18,47.2,42700.0,32.7932,32.7932,32.7515,32.7654,42700.0
2008-05-30 15:05:00,47.19,47.23,47.08,47.13,31000.0,32.7585,32.7862,32.6821,32.7168,31000.0
2008-05-30 15:10:00,47.13,47.15,47.1,47.11,20900.0,32.7168,32.7307,32.696,32.7029,20900.0
2008-05-30 15:15:00,47.12,47.13,46.96,46.99,25900.0,32.7099,32.7168,32.5988,32.6196,25900.0
2008-05-30 15:20:00,46.98,47.03,46.97,47.01,39300.0,32.6127,32.6474,32.6057,32.6335,39300.0
2008-05-30 15:25:00,47.01,47.06,47.0,47.06,29800.0,32.6335,32.6682,32.6266,32.6682,29800.0
2008-05-30 15:30:00,47.06,47.12,47.0,47.07,50600.0,32.6682,32.7099,32.6266,32.6752,50600.0
2008-05-30 15:35:00,47.07,47.17,47.02,47.13,60600.0,32.6752,32.7446,32.6405,32.7168,60600.0
2008-05-30 15:40:00,47.12,47.21,47.1,47.14,75400.0,32.7099,32.7723,32.696,32.7238,75400.0
2008-05-30 15:45:00,47.14,47.38,47.14,47.32,82900.0,32.7238,32.8904,32.7238,32.8487,82900.0
2008-05-30 15:50:00,47.32,47.4,47.31,47.34,71800.0,32.8487,32.9042,32.8418,32.8626,71800.0
2008-05-30 15:55:00,47.33,47.33,47.14,47.16,135400.0,32.8556,32.8556,32.7238,32.7376,135400.0
2008-06-02 09:30:00,47.01,47.01,46.57,46.63,23000.0,32.6335,32.6335,32.3281,32.3697,23000.0
2008-06-02 09:35:00,46.63,46.85,46.57,46.69,36900.0,32.3697,32.5224,32.3281,32.4114,36900.0
2008-06-02 09:40:00,46.69,46.69,46.55,46.63,27600.0,32.4114,32.4114,32.3142,32.3697,27600.0
2008-06-02 09:45:00,46.63,46.65,46.56,46.64,28100.0,32.3697,32.3836,32.3211,32.3767,28100.0
2008-06-02 09:50:00,46.63,46.73,46.55,46.58,64400.0,32.3697,32.4391,32.3142,32.335,64400.0
2008-06-02 09:55:00,46.57,46.6,46.53,46.53,57300.0,32.3281,32.3489,32.3003,32.3003,57300.0
2008-06-02 10:00:00,46.54,46.66,46.47,46.61,68500.0,32.3072,32.3905,32.2587,32.3558,68500.0
2008-06-02 10:05:00,46.63,46.65,46.41,46.53,43300.0,32.3697,32.3836,32.217,32.3003,43300.0
2008-06-02 10:10:00,46.51,46.52,46.43,46.44,78400.0,32.2864,32.2934,32.2309,32.2378,78400.0
2008-06-02 10:15:00,46.43,46.45,46.39,46.42,14600.0,32.2309,32.2448,32.2031,32.2239,14600.0
2008-06-02 10:20:00,46.42,46.48,46.4,46.44,34800.0,32.2239,32.2656,32.2101,32.2378,34800.0
2008-06-02 10:25:00,46.43,46.49,46.36,46.48,24700.0,32.2309,32.2725,32.1823,32.2656,24700.0
2008-06-02 10:30:00,46.48,46.48,46.21,46.21,52800.0,32.2656,32.2656,32.0782,32.0782,52800.0
2008-06-02 10:35:00,46.21,46.25,46.17,46.17,21600.0,32.0782,32.1059,32.0504,32.0504,21600.0
2008-06-02 10:40:00,46.18,46.23,46.15,46.16,43100.0,32.0573,32.092,32.0365,32.0435,43100.0
2008-06-02 10:45:00,46.18,46.19,46.15,46.19,16200.0,32.0573,32.0643,32.0365,32.0643,16200.0
2008-06-02 10:50:00,46.2,46.4,46.17,46.4,33800.0,32.0712,32.2101,32.0504,32.2101,33800.0
2008-06-02 10:55:00,46.4,46.41,46.14,46.15,43600.0,32.2101,32.217,32.0296,32.0365,43600.0
2008-06-02 11:00:00,46.15,46.16,46.0,46.01,44600.0,32.0365,32.0435,31.9324,31.9393,44600.0
2008-06-02 11:05:00,46.01,46.05,46.0,46.05,26400.0,31.9393,31.9671,31.9324,31.9671,26400.0
2008-06-02 11:10:00,46.04,46.08,46.0,46.04,28400.0,31.9602,31.9879,31.9324,31.9602,28400.0
2008-06-02 11:15:00,46.06,46.2,46.03,46.15,33000.0,31.974,32.0712,31.9532,32.0365,33000.0
2008-06-02 11:20:00,46.15,46.17,46.02,46.05,15800.0,32.0365,32.0504,31.9463,31.9671,15800.0
2008-06-02 11:25:00,46.04,46.09,46.0,46.03,10200.0,31.9602,31.9949,31.9324,31.9532,10200.0
2008-06-02 11:30:00,46.01,46.04,46.0,46.0,14600.0,31.9393,31.9602,31.9324,31.9324,14600.0
2008-06-02 11:35:00,46.0,46.01,45.8,45.83,46800.0,31.9324,31.9393,31.7935,31.8144,46800.0
2008-06-02 11:40:00,45.84,45.93,45.83,45.9,15000.0,31.8213,31.8838,31.8144,31.863,15000.0
2008-06-02 11:45:00,45.9,45.93,45.85,45.89,13900.0,31.863,31.8838,31.8283,31.856,13900.0
2008-06-02 11:50:00,45.91,45.96,45.86,45.95,11100.0,31.8699,31.9046,31.8352,31.8977,11100.0
2008-06-02 11:55:00,45.96,46.09,45.94,46.03,34100.0,31.9046,31.9949,31.8907,31.9532,34100.0
2008-06-02 12:00:00,46.03,46.18,46.03,46.17,25400.0,31.9532,32.0573,31.9532,32.0504,25400.0
2008-06-02 12:05:00,46.17,46.21,46.14,46.19,15800.0,32.0504,32.0782,32.0296,32.0643,15800.0
2008-06-02 12:10:00,46.19,46.2,46.15,46.15,14900.0,32.0643,32.0712,32.0365,32.0365,14900.0
2008-06-02 12:15:00,46.15,46.23,46.15,46.18,14600.0,32.0365,32.092,32.0365,32.0573,14600.0
2008-06-02 12:20:00,46.18,46.18,46.15,46.15,11400.0,32.0573,32.0573,32.0365,32.0365,11400.0
2008-06-02 12:25:00,46.15,46.16,46.07,46.08,11200.0,32.0365,32.0435,31.981,31.9879,11200.0
2008-06-02 12:30:00,46.08,46.15,45.96,45.96,27900.0,31.9879,32.0365,31.9046,31.9046,27900.0
2008-06-02 12:35:00,45.96,46.02,45.83,45.86,112600.0,31.9046,31.9463,31.8144,31.8352,112600.0
2008-06-02 12:40:00,45.87,45.97,45.77,45.93,96800.0,31.8421,31.9116,31.7727,31.8838,96800.0
2008-06-02 12:45:00,45.93,46.09,45.89,46.06,62600.0,31.8838,31.9949,31.856,31.974,62600.0
2008-06-02 12:50:00,46.07,46.2,46.01,46.16,44300.0,31.981,32.0712,31.9393,32.0435,44300.0
2008-06-02 12:55:00,46.17,46.22,46.12,46.12,50600.0,32.0504,32.0851,32.0157,32.0157,50600.0
2008-06-02 13:00:00,46.14,46.22,46.13,46.17,33200.0,32.0296,32.0851,32.0226,32.0504,33200.0
2008-06-02 13:05:00,46.17,46.2,45.96,45.99,25900.0,32.0504,32.0712,31.9046,31.9254,25900.0
2008-06-02 13:10:00,45.98,46.13,45.98,46.13,12000.0,31.9185,32.0226,31.9185,32.0226,12000.0
2008-06-02 13:15:00,46.11,46.11,45.99,46.02,15900.0,32.0087,32.0087,31.9254,31.9463,15900.0
2008-06-02 13:20:00,46.02,46.03,45.93,46.02,13500.0,31.9463,31.9532,31.8838,31.9463,13500.0
2008-06-02 13:25:00,46.02,46.03,45.96,46.0,13900.0,31.9463,31.9532,31.9046,31.9324,13900.0
2008-06-02 13:30:00,46.0,46.0,45.94,45.95,10600.0,31.9324,31.9324,31.8907,31.8977,10600.0
2008-06-02 13:35:00,45.95,46.01,45.93,45.99,16800.0,31.8977,31.9393,31.8838,31.9254,16800.0
2008-06-02 13:40:00,46.0,46.02,45.98,45.98,14700.0,31.9324,31.9463,31.9185,31.9185,14700.0
2008-06-02 13:45:00,45.99,46.03,45.98,46.01,23700.0,31.9254,31.9532,31.9185,31.9393,23700.0
2008-06-02 13:50:00,46.01,46.05,45.99,46.05,10900.0,31.9393,31.9671,31.9254,31.9671,10900.0
2008-06-02 13:55:00,46.04,46.11,46.01,46.11,13000.0,31.9602,32.0087,31.9393,32.0087,13000.0
2008-06-02 14:00:00,46.11,46.13,46.0,46.02,13700.0,32.0087,32.0226,31.9324,31.9463,13700.0
2008-06-02 14:05:00,46.03,46.18,46.01,46.18,11000.0,31.9532,32.0573,31.9393,32.0573,11000.0
2008-06-02 14:10:00,46.19,46.28,46.13,46.22,17100.0,32.0643,32.1268,32.0226,32.0851,17100.0
2008-06-02 14:15:00,46.22,46.27,46.14,46.14,9300.0,32.0851,32.1198,32.0296,32.0296,9300.0
2008-06-02 14:20:00,46.12,46.22,46.11,46.14,20100.0,32.0157,32.0851,32.0087,32.0296,20100.0
2008-06-02 14:25:00,46.14,46.26,46.1,46.24,17000.0,32.0296,32.1129,32.0018,32.099,17000.0
2008-06-02 14:30:00,46.23,46.26,46.18,46.19,19800.0,32.092,32.1129,32.0573,32.0643,19800.0
2008-06-02 14:35:00,46.21,46.32,46.2,46.24,23800.0,32.0782,32.1545,32.0712,32.099,23800.0
2008-06-02 14:40:00,46.26,46.27,46.19,46.21,14300.0,32.1129,32.1198,32.0643,32.0782,14300.0
2008-06-02 14:45:00,46.22,46.31,46.19,46.31,19500.0,32.0851,32.1476,32.0643,32.1476,19500.0
2008-06-02 14:50:00,46.31,46.35,46.25,46.29,21600.0,32.1476,32.1753,32.1059,32.1337,21600.0
2008-06-02 14:55:00,46.3,46.35,46.26,46.26,24400.0,32.1406,32.1753,32.1129,32.1129,24400.0
2008-06-02 15:00:00,46.26,46.31,46.22,46.29,24200.0,32.1129,32.1476,32.0851,32.1337,24200.0
2008-06-02 15:05:00,46.29,46.29,46.16,46.17,14200.0,32.1337,32.1337,32.0435,32.0504,14200.0
2008-06-02 15:10:00,46.17,46.21,46.16,46.19,19900.0,32.0504,32.0782,32.0435,32.0643,19900.0
2008-06-02 15:15:00,46.18,46.18,46.12,46.13,74100.0,32.0573,32.0573,32.0157,32.0226,74100.0
2008-06-02 15:20:00,46.13,46.14,46.05,46.06,22600.0,32.0226,32.0296,31.9671,31.974,22600.0
2008-06-02 15:25:00,46.07,46.25,46.07,46.21,58600.0,31.981,32.1059,31.981,32.0782,58600.0
2008-06-02 15:30:00,46.22,46.34,46.21,46.31,23000.0,32.0851,32.1684,32.0782,32.1476,23000.0
2008-06-02 15:35:00,46.29,46.37,46.28,46.35,33300.0,32.1337,32.1892,32.1268,32.1753,33300.0
2008-06-02 15:40:00,46.34,46.41,46.29,46.4,40200.0,32.1684,32.217,32.1337,32.2101,40200.0
2008-06-02 15:45:00,46.4,46.47,46.4,46.4,42200.0,32.2101,32.2587,32.2101,32.2101,42200.0
2008-06-02 15:50:00,46.4,46.45,46.37,46.38,42300.0,32.2101,32.2448,32.1892,32.1962,42300.0
2008-06-02 15:55:00,46.37,46.42,46.32,46.32,75500.0,32.1892,32.2239,32.1545,32.1545,75500.0
2008-06-03 09:30:00,46.37,47.31,46.37,46.6,29400.0,32.1892,32.8418,32.1892,32.3489,29400.0
2008-06-03 09:35:00,46.58,46.71,46.47,46.55,7400.0,32.335,32.4253,32.2587,32.3142,7400.0
2008-06-03 09:40:00,46.44,46.5,46.31,46.35,13100.0,32.2378,32.2795,32.1476,32.1753,13100.0
2008-06-03 09:45:00,46.35,46.39,46.19,46.26,20300.0,32.1753,32.2031,32.0643,32.1129,20300.0
2008-06-03 09:50:00,46.29,46.29,46.09,46.13,11800.0,32.1337,32.1337,31.9949,32.0226,11800.0
2008-06-03 09:55:00,46.09,46.25,46.03,46.24,10700.0,31.9949,32.1059,31.9532,32.099,10700.0
2008-06-03 10:00:00,46.24,46.57,46.24,46.48,26600.0,32.099,32.3281,32.099,32.2656,26600.0
2008-06-03 10:05:00,46.5,46.61,46.33,46.43,20300.0,32.2795,32.3558,32.1615,32.2309,20300.0
2008-06-03 10:10:00,46.4,46.47,46.24,46.4,16100.0,32.2101,32.2587,32.099,32.2101,16100.0
2008-06-03 10:15:00,46.36,46.36,46.12,46.29,12700.0,32.1823,32.1823,32.0157,32.1337,12700.0
2008-06-03 10:20:00,46.28,46.32,46.18,46.2,10000.0,32.1268,32.1545,32.0573,32.0712,10000.0
2008-06-03 10:25:00,46.18,46.2,45.98,46.0,14200.0,32.0573,32.0712,31.9185,31.9324,14200.0
2008-06-03 10:30:00,46.01,46.09,46.0,46.0,11700.0,31.9393,31.9949,31.9324,31.9324,11700.0
2008-06-03 10:35:00,46.01,46.07,45.99,46.02,7400.0,31.9393,31.981,31.9254,31.9463,7400.0
2008-06-03 10:40:00,46.01,46.06,45.87,45.88,19500.0,31.9393,31.974,31.8421,31.8491,19500.0
2008-06-03 10:45:00,45.87,45.97,45.86,45.9,20200.0,31.8421,31.9116,31.8352,31.863,20200.0
2008-06-03 10:50:00,45.91,46.09,45.9,46.06,20200.0,31.8699,31.9949,31.863,31.974,20200.0
2008-06-03 10:55:00,46.08,46.24,46.08,46.21,9300.0,31.9879,32.099,31.9879,32.0782,9300.0
2008-06-03 11:00:00,46.22,46.27,46.17,46.21,11800.0,32.0851,32.1198,32.0504,32.0782,11800.0
2008-06-03 11:05:00,46.24,46.31,46.2,46.22,6500.0,32.099,32.1476,32.0712,32.0851,6500.0
2008-06-03 11:10:00,46.26,46.38,46.23,46.38,5700.0,32.1129,32.1962,32.092,32.1962,5700.0
2008-06-03 11:15:00,46.37,46.48,46.34,46.43,7400.0,32.1892,32.2656,32.1684,32.2309,7400.0
2008-06-03 11:20:00,46.44,46.49,46.31,46.48,14200.0,32.2378,32.2725,32.1476,32.2656,14200.0
2008-06-03 11:25:00,46.49,46.49,46.28,46.31,9600.0,32.2725,32.2725,32.1268,32.1476,9600.0
2008-06-03 11:30:00,46.31,46.34,46.27,46.3,10200.0,32.1476,32.1684,32.1198,32.1406,10200.0
2008-06-03 11:35:00,46.3,46.32,46.28,46.31,6900.0,32.1406,32.1545,32.1268,32.1476,6900.0
2008-06-03 11:40:00,46.32,46.39,46.29,46.36,8300.0,32.1545,32.2031,32.1337,32.1823,8300.0
2008-06-03 11:45:00,46.4,46.41,46.29,46.32,13600.0,32.2101,32.217,32.1337,32.1545,13600.0
2008-06-03 11:50:00,46.32,46.34,46.29,46.34,15200.0,32.1545,32.1684,32.1337,32.1684,15200.0
2008-06-03 11:55:00,46.35,46.51,46.33,46.49,82100.0,32.1753,32.2864,32.1615,32.2725,82100.0
2008-06-03 12:00:00,46.51,46.58,46.49,46.53,10200.0,32.2864,32.335,32.2725,32.3003,10200.0
2008-06-03 12:05:00,46.51,46.64,46.51,46.61,22000.0,32.2864,32.3767,32.2864,32.3558,22000.0
2008-06-03 12:10:00,46.61,46.64,46.46,46.47,34300.0,32.3558,32.3767,32.2517,32.2587,34300.0
2008-06-03 12:15:00,46.48,46.55,46.45,46.48,41300.0,32.2656,32.3142,32.2448,32.2656,41300.0
2008-06-03 12:20:00,46.47,46.55,46.35,46.37,8300.0,32.2587,32.3142,32.1753,32.1892,8300.0
2008-06-03 12:25:00,46.4,46.41,46.35,46.35,10100.0,32.2101,32.217,32.1753,32.1753,10100.0
2008-06-03 12:30:00,46.34,46.43,46.33,46.43,6300.0,32.1684,32.2309,32.1615,32.2309,6300.0
2008-06-03 12:35:00,46.44,46.47,46.38,46.45,10400.0,32.2378,32.2587,32.1962,32.2448,10400.0
2008-06-03 12:40:00,46.45,46.45,46.29,46.31,13800.0,32.2448,32.2448,32.1337,32.1476,13800.0
2008-06-03 12:45:00,46.29,46.33,46.28,46.28,5600.0,32.1337,32.1615,32.1268,32.1268,5600.0
2008-06-03 12:50:00,46.28,46.31,46.22,46.22,5200.0,32.1268,32.1476,32.0851,32.0851,5200.0
2008-06-03 12:55:00,46.22,46.24,46.17,46.21,9000.0,32.0851,32.099,32.0504,32.0782,9000.0
2008-06-03 13:00:00,46.22,46.24,46.19,46.19,4000.0,32.0851,32.099,32.0643,32.0643,4000.0
2008-06-03 13:05:00,46.22,46.28,46.2,46.24,11100.0,32.0851,32.1268,32.0712,32.099,11100.0
2008-06-03 13:10:00,46.24,46.3,46.23,46.23,8800.0,32.099,32.1406,32.092,32.092,8800.0
2008-06-03 13:15:00,46.24,46.24,46.17,46.24,7400.0,32.099,32.099,32.0504,32.099,7400.0
2008-06-03 13:20:00,46.24,46.26,46.18,46.24,13100.0,32.099,32.1129,32.0573,32.099,13100.0
2008-06-03 13:25:00,46.2,46.23,46.0,46.01,17100.0,32.0712,32.092,31.9324,31.9393,17100.0
2008-06-03 13:30:00,45.98,45.98,45.84,45.89,25500.0,31.9185,31.9185,31.8213,31.856,25500.0
2008-06-03 13:35:00,45.92,45.99,45.75,45.81,18500.0,31.8768,31.9254,31.7588,31.8005,18500.0
2008-06-03 13:40:00,45.8,45.81,45.67,45.76,38800.0,31.7935,31.8005,31.7033,31.7658,38800.0
2008-06-03 13:45:00,45.76,45.78,45.67,45.69,29900.0,31.7658,31.7797,31.7033,31.7172,29900.0
2008-06-03 13:50:00,45.69,45.72,45.54,45.66,31300.0,31.7172,31.738,31.6131,31.6964,31300.0
2008-06-03 13:55:00,45.65,45.66,45.53,45.58,39000.0,31.6894,31.6964,31.6061,31.6408,39000.0
2008-06-03 14:00:00,45.58,45.66,45.55,45.61,31600.0,31.6408,31.6964,31.62,31.6617,31600.0
2008-06-03 14:05:00,45.61,45.67,45.51,45.67,33500.0,31.6617,31.7033,31.5922,31.7033,33500.0
2008-06-03 14:10:00,45.67,45.81,45.67,45.69,22900.0,31.7033,31.8005,31.7033,31.7172,22900.0
2008-06-03 14:15:00,45.67,45.67,45.56,45.58,18200.0,31.7033,31.7033,31.6269,31.6408,18200.0
2008-06-03 14:20:00,45.6,45.62,45.4,45.43,16800.0,31.6547,31.6686,31.5159,31.5367,16800.0
2008-06-03 14:25:00,45.41,45.41,45.3,45.34,27300.0,31.5228,31.5228,31.4465,31.4742,27300.0
2008-06-03 14:30:00,45.35,45.55,45.35,45.5,29000.0,31.4812,31.62,31.4812,31.5853,29000.0
2008-06-03 14:35:00,45.51,45.75,45.45,45.63,21000.0,31.5922,31.7588,31.5506,31.6755,21000.0
2008-06-03 14:40:00,45.64,45.71,45.57,45.68,12800.0,31.6825,31.7311,31.6339,31.7102,12800.0
2008-06-03 14:45:00,45.67,45.75,45.67,45.73,14200.0,31.7033,31.7588,31.7033,31.745,14200.0
2008-06-03 14:50:00,45.75,45.99,45.75,45.99,34300.0,31.7588,31.9254,31.7588,31.9254,34300.0
2008-06-03 14:55:00,45.99,46.04,45.99,46.04,37700.0,31.9254,31.9602,31.9254,31.9602,37700.0
2008-06-03 15:00:00,46.03,46.21,45.93,46.14,107600.0,31.9532,32.0782,31.8838,32.0296,107600.0
2008-06-03 15:05:00,46.14,46.32,46.02,46.28,35900.0,32.0296,32.1545,31.9463,32.1268,35900.0
2008-06-03 15:10:00,46.28,46.28,46.11,46.2,33300.0,32.1268,32.1268,32.0087,32.0712,33300.0
2008-06-03 15:15:00,46.2,46.25,46.05,46.06,19600.0,32.0712,32.1059,31.9671,31.974,19600.0
2008-06-03 15:20:00,46.06,46.22,46.02,46.19,29700.0,31.974,32.0851,31.9463,32.0643,29700.0
2008-06-03 15:25:00,46.18,46.34,46.16,46.33,30100.0,32.0573,32.1684,32.0435,32.1615,30100.0
2008-06-03 15:30:00,46.31,46.45,46.23,46.41,31300.0,32.1476,32.2448,32.092,32.217,31300.0
2008-06-03 15:35:00,46.4,46.5,46.27,46.41,43200.0,32.2101,32.2795,32.1198,32.217,43200.0
2008-06-03 15:40:00,46.4,46.48,46.33,46.44,66400.0,32.2101,32.2656,32.1615,32.2378,66400.0
2008-06-03 15:45:00,46.46,46.58,46.43,46.5,79900.0,32.2517,32.335,32.2309,32.2795,79900.0
2008-06-03 15:50:00,46.5,46.54,46.42,46.51,139200.0,32.2795,32.3072,32.2239,32.2864,139200.0
2008-06-03 15:55:00,46.51,46.53,46.39,46.41,130400.0,32.2864,32.3003,32.2031,32.217,130400.0
2008-06-04 09:30:00,46.24,46.54,45.99,45.99,15800.0,32.099,32.3072,31.9254,31.9254,15800.0
2008-06-04 09:35:00,46.01,46.22,45.95,46.03,18700.0,31.9393,32.0851,31.8977,31.9532,18700.0
2008-06-04 09:40:00,45.99,46.6,45.99,46.55,22100.0,31.9254,32.3489,31.9254,32.3142,22100.0
2008-06-04 09:45:00,46.56,46.74,46.55,46.66,37000.0,32.3211,32.4461,32.3142,32.3905,37000.0
2008-06-04 09:50:00,46.67,46.73,46.57,46.58,18300.0,32.3975,32.4391,32.3281,32.335,18300.0
2008-06-04 09:55:00,46.61,46.63,46.5,46.53,19300.0,32.3558,32.3697,32.2795,32.3003,19300.0
2008-06-04 10:00:00,46.54,46.74,46.5,46.56,49300.0,32.3072,32.4461,32.2795,32.3211,49300.0
2008-06-04 10:05:00,46.56,46.57,46.45,46.54,38400.0,32.3211,32.3281,32.2448,32.3072,38400.0
2008-06-04 10:10:00,46.55,46.68,46.48,46.6,43300.0,32.3142,32.4044,32.2656,32.3489,43300.0
2008-06-04 10:15:00,46.58,46.58,46.47,46.54,25900.0,32.335,32.335,32.2587,32.3072,25900.0
2008-06-04 10:20:00,46.51,46.66,46.46,46.62,18000.0,32.2864,32.3905,32.2517,32.3628,18000.0
2008-06-04 10:25:00,46.64,46.79,46.63,46.71,15400.0,32.3767,32.4808,32.3697,32.4253,15400.0
2008-06-04 10:30:00,46.72,46.9,46.7,46.71,22000.0,32.4322,32.5571,32.4183,32.4253,22000.0
2008-06-04 10:35:00,46.7,46.99,46.54,46.84,39200.0,32.4183,32.6196,32.3072,32.5155,39200.0
2008-06-04 10:40:00,46.85,46.94,46.72,46.81,60400.0,32.5224,32.5849,32.4322,32.4947,60400.0
2008-06-04 10:45:00,46.79,46.93,46.74,46.92,20000.0,32.4808,32.578,32.4461,32.571,20000.0
2008-06-04 10:50:00,46.89,47.06,46.88,47.04,17900.0,32.5502,32.6682,32.5433,32.6543,17900.0
2008-06-04 10:55:00,47.04,47.22,47.03,47.12,20400.0,32.6543,32.7793,32.6474,32.7099,20400.0
2008-06-04 11:00:00,47.08,47.11,47.0,47.07,31300.0,32.6821,32.7029,32.6266,32.6752,31300.0
2008-06-04 11:05:00,47.08,47.42,47.08,47.42,28600.0,32.6821,32.9181,32.6821,32.9181,28600.0
2008-06-04 11:10:00,47.42,47.58,47.35,47.35,45200.0,32.9181,33.0292,32.8695,32.8695,45200.0
2008-06-04 11:15:00,47.35,47.51,47.34,47.5,16100.0,32.8695,32.9806,32.8626,32.9737,16100.0
2008-06-04 11:20:00,47.49,47.5,47.44,47.46,12200.0,32.9667,32.9737,32.932,32.9459,12200.0
2008-06-04 11:25:00,47.46,47.48,47.32,47.32,20100.0,32.9459,32.9598,32.8487,32.8487,20100.0
2008-06-04 11:30:00,47.32,47.33,47.2,47.2,10500.0,32.8487,32.8556,32.7654,32.7654,10500.0
2008-06-04 11:35:00,47.19,47.22,47.17,47.17,11300.0,32.7585,32.7793,32.7446,32.7446,11300.0
2008-06-04 11:40:00,47.18,47.21,47.07,47.1,12700.0,32.7515,32.7723,32.6752,32.696,12700.0
2008-06-04 11:45:00,47.09,47.09,47.02,47.05,16300.0,32.689,32.689,32.6405,32.6613,16300.0
2008-06-04 11:50:00,47.06,47.06,46.93,46.99,24800.0,32.6682,32.6682,32.578,32.6196,24800.0
2008-06-04 11:55:00,47.0,47.01,46.95,46.99,16400.0,32.6266,32.6335,32.5919,32.6196,16400.0
2008-06-04 12:00:00,46.98,46.99,46.81,46.81,13500.0,32.6127,32.6196,32.4947,32.4947,13500.0
2008-06-04 12:05:00,46.8,46.83,46.79,46.82,9300.0,32.4877,32.5086,32.4808,32.5016,9300.0
2008-06-04 12:10:00,46.82,46.9,46.79,46.9,31800.0,32.5016,32.5571,32.4808,32.5571,31800.0
2008-06-04 12:15:00,46.92,47.08,46.89,47.08,17200.0,32.571,32.6821,32.5502,32.6821,17200.0
2008-06-04 12:20:00,47.11,47.11,47.04,47.08,25800.0,32.7029,32.7029,32.6543,32.6821,25800.0
2008-06-04 12:25:00,47.09,47.14,47.08,47.13,77200.0,32.689,32.7238,32.6821,32.7168,77200.0
2008-06-04 12:30:00,47.13,47.2,47.11,47.15,19800.0,32.7168,32.7654,32.7029,32.7307,19800.0
2008-06-04 12:35:00,47.15,47.19,46.92,46.96,35900.0,32.7307,32.7585,32.571,32.5988,35900.0
2008-06-04 12:40:00,46.94,46.99,46.77,46.8,25400.0,32.5849,32.6196,32.4669,32.4877,25400.0
2008-06-04 12:45:00,46.77,46.88,46.68,46.68,18800.0,32.4669,32.5433,32.4044,32.4044,18800.0
2008-06-04 12:50:00,46.7,46.82,46.7,46.78,20900.0,32.4183,32.5016,32.4183,32.4738,20900.0
2008-06-04 12:55:00,46.78,46.78,46.65,46.65,28500.0,32.4738,32.4738,32.3836,32.3836,28500.0
2008-06-04 13:00:00,46.65,46.86,46.63,46.82,22500.0,32.3836,32.5294,32.3697,32.5016,22500.0
2008-06-04 13:05:00,46.84,46.84,46.6,46.62,36500.0,32.5155,32.5155,32.3489,32.3628,36500.0
2008-06-04 13:10:00,46.61,46.78,46.6,46.78,23200.0,32.3558,32.4738,32.3489,32.4738,23200.0
2008-06-04 13:15:00,46.8,47.01,46.79,46.96,19700.0,32.4877,32.6335,32.4808,32.5988,19700.0
2008-06-04 13:20:00,46.96,47.05,46.93,46.96,20100.0,32.5988,32.6613,32.578,32.5988,20100.0
2008-06-04 13:25:00,46.98,47.13,46.95,47.12,11300.0,32.6127,32.7168,32.5919,32.7099,11300.0
2008-06-04 13:30:00,47.12,47.23,47.08,47.19,24700.0,32.7099,32.7862,32.6821,32.7585,24700.0
2008-06-04 13:35:00,47.18,47.2,47.1,47.11,16100.0,32.7515,32.7654,32.696,32.7029,16100.0
2008-06-04 13:40:00,47.11,47.15,47.06,47.08,16900.0,32.7029,32.7307,32.6682,32.6821,16900.0
2008-06-04 13:45:00,47.07,47.07,47.03,47.03,15700.0,32.6752,32.6752,32.6474,32.6474,15700.0
2008-06-04 13:50:00,47.02,47.12,46.98,47.07,16900.0,32.6405,32.7099,32.6127,32.6752,16900.0
2008-06-04 13:55:00,47.08,47.12,47.06,47.11,15300.0,32.6821,32.7099,32.6682,32.7029,15300.0
2008-06-04 14:00:00,47.1,47.12,47.0,47.05,27000.0,32.696,32.7099,32.6266,32.6613,27000.0
2008-06-04 14:05:00,47.03,47.03,46.84,46.85,20500.0,32.6474,32.6474,32.5155,32.5224,20500.0
2008-06-04 14:10:00,46.84,46.87,46.68,46.71,27200.0,32.5155,32.5363,32.4044,32.4253,27200.0
2008-06-04 14:15:00,46.7,46.7,46.54,46.59,30200.0,32.4183,32.4183,32.3072,32.342,30200.0
2008-06-04 14:20:00,46.59,46.67,46.54,46.66,18600.0,32.342,32.3975,32.3072,32.3905,18600.0
2008-06-04 14:25:00,46.66,46.67,46.6,46.62,16100.0,32.3905,32.3975,32.3489,32.3628,16100.0
2008-06-04 14:30:00,46.62,46.76,46.52,46.71,15900.0,32.3628,32.46,32.2934,32.4253,15900.0
2008-06-04 14:35:00,46.71,46.84,46.7,46.84,23900.0,32.4253,32.5155,32.4183,32.5155,23900.0
2008-06-04 14:40:00,46.83,46.89,46.79,46.8,20000.0,32.5086,32.5502,32.4808,32.4877,20000.0
2008-06-04 14:45:00,46.8,46.8,46.49,46.61,57100.0,32.4877,32.4877,32.2725,32.3558,57100.0
2008-06-04 14:50:00,46.62,46.73,46.53,46.58,43300.0,32.3628,32.4391,32.3003,32.335,43300.0
2008-06-04 14:55:00,46.58,46.58,46.44,46.44,22700.0,32.335,32.335,32.2378,32.2378,22700.0
2008-06-04 15:00:00,46.43,46.55,46.41,46.53,32400.0,32.2309,32.3142,32.217,32.3003,32400.0
2008-06-04 15:05:00,46.51,46.65,46.47,46.6,16400.0,32.2864,32.3836,32.2587,32.3489,16400.0
2008-06-04 15:10:00,46.6,46.63,46.5,46.57,31800.0,32.3489,32.3697,32.2795,32.3281,31800.0
2008-06-04 15:15:00,46.56,46.87,46.54,46.71,43800.0,32.3211,32.5363,32.3072,32.4253,43800.0
2008-06-04 15:20:00,46.71,46.75,46.62,46.72,19000.0,32.4253,32.453,32.3628,32.4322,19000.0
2008-06-04 15:25:00,46.72,46.74,46.55,46.58,25900.0,32.4322,32.4461,32.3142,32.335,25900.0
2008-06-04 15:30:00,46.58,46.58,46.51,46.54,24600.0,32.335,32.335,32.2864,32.3072,24600.0
2008-06-04 15:35:00,46.53,46.56,46.52,46.53,23600.0,32.3003,32.3211,32.2934,32.3003,23600.0
2008-06-04 15:40:00,46.53,46.55,46.49,46.52,31600.0,32.3003,32.3142,32.2725,32.2934,31600.0
2008-06-04 15:45:00,46.5,46.78,46.5,46.76,43200.0,32.2795,32.4738,32.2795,32.46,43200.0
2008-06-04 15:50:00,46.76,46.79,46.71,46.75,37000.0,32.46,32.4808,32.4253,32.453,37000.0
2008-06-04 15:55:00,46.75,46.75,46.6,46.67,47800.0,32.453,32.453,32.3489,32.3975,47800.0
2008-06-05 09:30:00,46.79,46.8,46.7,46.78,13700.0,32.4808,32.4877,32.4183,32.4738,13700.0
2008-06-05 09:35:00,46.74,46.87,46.65,46.87,18400.0,32.4461,32.5363,32.3836,32.5363,18400.0
2008-06-05 09:40:00,46.89,47.13,46.86,47.07,19800.0,32.5502,32.7168,32.5294,32.6752,19800.0
2008-06-05 09:45:00,47.07,47.15,47.0,47.09,17200.0,32.6752,32.7307,32.6266,32.689,17200.0
2008-06-05 09:50:00,47.08,47.24,47.08,47.2,19800.0,32.6821,32.7932,32.6821,32.7654,19800.0
2008-06-05 09:55:00,47.23,47.24,47.13,47.14,21100.0,32.7862,32.7932,32.7168,32.7238,21100.0
2008-06-05 10:00:00,47.13,47.13,46.83,46.89,37100.0,32.7168,32.7168,32.5086,32.5502,37100.0
2008-06-05 10:05:00,46.89,47.22,46.89,47.02,26400.0,32.5502,32.7793,32.5502,32.6405,26400.0
2008-06-05 10:10:00,47.06,47.46,47.06,47.43,44200.0,32.6682,32.9459,32.6682,32.9251,44200.0
2008-06-05 10:15:00,47.45,47.64,47.42,47.6,28200.0,32.9389,33.0708,32.9181,33.0431,28200.0
2008-06-05 10:20:00,47.61,47.69,47.59,47.59,25900.0,33.05,33.1056,33.0361,33.0361,25900.0
2008-06-05 10:25:00,47.61,47.66,47.55,47.56,28100.0,33.05,33.0847,33.0084,33.0153,28100.0
2008-06-05 10:30:00,47.56,47.67,47.52,47.67,45800.0,33.0153,33.0917,32.9875,33.0917,45800.0
2008-06-05 10:35:00,47.69,47.78,47.63,47.77,30800.0,33.1056,33.168,33.0639,33.1611,30800.0
2008-06-05 10:40:00,47.77,47.78,47.61,47.69,18400.0,33.1611,33.168,33.05,33.1056,18400.0
2008-06-05 10:45:00,47.68,47.84,47.61,47.79,26600.0,33.0986,33.2097,33.05,33.175,26600.0
2008-06-05 10:50:00,47.81,47.81,47.71,47.72,16400.0,33.1889,33.1889,33.1194,33.1264,16400.0
2008-06-05 10:55:00,47.72,47.75,47.51,47.61,23200.0,33.1264,33.1472,32.9806,33.05,23200.0
2008-06-05 11:00:00,47.59,47.61,47.46,47.49,11400.0,33.0361,33.05,32.9459,32.9667,11400.0
2008-06-05 11:05:00,47.47,47.47,47.27,47.32,12500.0,32.9528,32.9528,32.814,32.8487,12500.0
2008-06-05 11:10:00,47.31,47.4,47.24,47.25,13000.0,32.8418,32.9042,32.7932,32.8001,13000.0
2008-06-05 11:15:00,47.25,47.4,47.24,47.34,7400.0,32.8001,32.9042,32.7932,32.8626,7400.0
2008-06-05 11:20:00,47.36,47.36,47.12,47.12,12400.0,32.8765,32.8765,32.7099,32.7099,12400.0
2008-06-05 11:25:00,47.1,47.29,47.1,47.27,6400.0,32.696,32.8279,32.696,32.814,6400.0
2008-06-05 11:30:00,47.28,47.34,47.25,47.34,11900.0,32.8209,32.8626,32.8001,32.8626,11900.0
2008-06-05 11:35:00,47.35,47.42,47.34,47.41,7800.0,32.8695,32.9181,32.8626,32.9112,7800.0
2008-06-05 11:40:00,47.42,47.5,47.39,47.5,14900.0,32.9181,32.9737,32.8973,32.9737,14900.0
2008-06-05 11:45:00,47.51,47.57,47.49,47.56,5100.0,32.9806,33.0223,32.9667,33.0153,5100.0
2008-06-05 11:50:00,47.56,47.56,47.5,47.54,34500.0,33.0153,33.0153,32.9737,33.0014,34500.0
2008-06-05 11:55:00,47.54,47.55,47.51,47.52,11200.0,33.0014,33.0084,32.9806,32.9875,11200.0
2008-06-05 12:00:00,47.53,47.59,47.49,47.55,50200.0,32.9945,33.0361,32.9667,33.0084,50200.0
2008-06-05 12:05:00,47.56,47.57,47.51,47.57,14600.0,33.0153,33.0223,32.9806,33.0223,14600.0
2008-06-05 12:10:00,47.58,47.59,47.5,47.54,28900.0,33.0292,33.0361,32.9737,33.0014,28900.0
2008-06-05 12:15:00,47.54,47.55,47.5,47.51,16200.0,33.0014,33.0084,32.9737,32.9806,16200.0
2008-06-05 12:20:00,47.53,47.61,47.5,47.53,36700.0,32.9945,33.05,32.9737,32.9945,36700.0
2008-06-05 12:25:00,47.54,47.61,47.49,47.58,32700.0,33.0014,33.05,32.9667,33.0292,32700.0
2008-06-05 12:30:00,47.57,47.62,47.56,47.6,15300.0,33.0223,33.057,33.0153,33.0431,15300.0
2008-06-05 12:35:00,47.58,47.62,47.57,47.62,45100.0,33.0292,33.057,33.0223,33.057,45100.0
2008-06-05 12:40:00,47.62,47.64,47.59,47.61,25100.0,33.057,33.0708,33.0361,33.05,25100.0
2008-06-05 12:45:00,47.64,47.69,47.64,47.66,8100.0,33.0708,33.1056,33.0708,33.0847,8100.0
2008-06-05 12:50:00,47.66,47.66,47.56,47.56,15800.0,33.0847,33.0847,33.0153,33.0153,15800.0
2008-06-05 12:55:00,47.56,47.74,47.54,47.74,69800.0,33.0153,33.1403,33.0014,33.1403,69800.0
2008-06-05 13:00:00,47.75,47.77,47.68,47.72,8100.0,33.1472,33.1611,33.0986,33.1264,8100.0
2008-06-05 13:05:00,47.69,47.85,47.67,47.85,24400.0,33.1056,33.2166,33.0917,33.2166,24400.0
2008-06-05 13:10:00,47.86,47.87,47.8,47.81,12500.0,33.2236,33.2305,33.1819,33.1889,12500.0
2008-06-05 13:15:00,47.8,47.92,47.75,47.92,14700.0,33.1819,33.2652,33.1472,33.2652,14700.0
2008-06-05 13:20:00,47.92,47.95,47.81,47.82,14400.0,33.2652,33.286,33.1889,33.1958,14400.0
2008-06-05 13:25:00,47.83,47.87,47.75,47.79,13100.0,33.2027,33.2305,33.1472,33.175,13100.0
2008-06-05 13:30:00,47.77,47.79,47.65,47.78,26800.0,33.1611,33.175,33.0778,33.168,26800.0
2008-06-05 13:35:00,47.75,47.82,47.74,47.78,11800.0,33.1472,33.1958,33.1403,33.168,11800.0
2008-06-05 13:40:00,47.79,47.88,47.79,47.85,5300.0,33.175,33.2374,33.175,33.2166,5300.0
2008-06-05 13:45:00,47.86,47.98,47.83,47.93,39300.0,33.2236,33.3069,33.2027,33.2722,39300.0
2008-06-05 13:50:00,47.92,47.94,47.8,47.88,28700.0,33.2652,33.2791,33.1819,33.2374,28700.0
2008-06-05 13:55:00,47.89,47.9,47.85,47.9,33300.0,33.2444,33.2513,33.2166,33.2513,33300.0
2008-06-05 14:00:00,47.88,47.9,47.57,47.59,42100.0,33.2374,33.2513,33.0223,33.0361,42100.0
2008-06-05 14:05:00,47.59,47.65,47.56,47.6,21000.0,33.0361,33.0778,33.0153,33.0431,21000.0
2008-06-05 14:10:00,47.58,47.58,47.5,47.52,15100.0,33.0292,33.0292,32.9737,32.9875,15100.0
2008-06-05 14:15:00,47.51,47.55,47.46,47.5,13900.0,32.9806,33.0084,32.9459,32.9737,13900.0
2008-06-05 14:20:00,47.49,47.5,47.12,47.25,32700.0,32.9667,32.9737,32.7099,32.8001,32700.0
2008-06-05 14:25:00,47.24,47.31,47.2,47.2,14600.0,32.7932,32.8418,32.7654,32.7654,14600.0
2008-06-05 14:30:00,47.21,47.32,47.21,47.3,22500.0,32.7723,32.8487,32.7723,32.8348,22500.0
2008-06-05 14:35:00,47.3,47.47,47.3,47.46,20000.0,32.8348,32.9528,32.8348,32.9459,20000.0
2008-06-05 14:40:00,47.45,47.46,47.33,47.36,17000.0,32.9389,32.9459,32.8556,32.8765,17000.0
2008-06-05 14:45:00,47.36,47.51,47.36,47.38,20000.0,32.8765,32.9806,32.8765,32.8904,20000.0
2008-06-05 14:50:00,47.39,47.48,47.37,47.48,15800.0,32.8973,32.9598,32.8834,32.9598,15800.0
2008-06-05 14:55:00,47.47,47.57,47.47,47.57,16100.0,32.9528,33.0223,32.9528,33.0223,16100.0
2008-06-05 15:00:00,47.56,47.58,47.52,47.53,19600.0,33.0153,33.0292,32.9875,32.9945,19600.0
2008-06-05 15:05:00,47.54,47.8,47.52,47.77,25800.0,33.0014,33.1819,32.9875,33.1611,25800.0
2008-06-05 15:10:00,47.77,47.78,47.72,47.73,17200.0,33.1611,33.168,33.1264,33.1333,17200.0
2008-06-05 15:15:00,47.73,47.75,47.7,47.7,17700.0,33.1333,33.1472,33.1125,33.1125,17700.0
2008-06-05 15:20:00,47.71,47.72,47.65,47.71,21400.0,33.1194,33.1264,33.0778,33.1194,21400.0
2008-06-05 15:25:00,47.71,47.73,47.68,47.71,22500.0,33.1194,33.1333,33.0986,33.1194,22500.0
2008-06-05 15:30:00,47.72,47.77,47.7,47.7,33600.0,33.1264,33.1611,33.1125,33.1125,33600.0
2008-06-05 15:35:00,47.7,47.84,47.69,47.78,30600.0,33.1125,33.2097,33.1056,33.168,30600.0
2008-06-05 15:40:00,47.79,47.81,47.68,47.7,28100.0,33.175,33.1889,33.0986,33.1125,28100.0
2008-06-05 15:45:00,47.69,47.76,47.62,47.64,52700.0,33.1056,33.1541,33.057,33.0708,52700.0
2008-06-05 15:50:00,47.63,47.73,47.6,47.73,129200.0,33.0639,33.1333,33.0431,33.1333,129200.0
2008-06-05 15:55:00,47.73,47.82,47.72,47.74,60000.0,33.1333,33.1958,33.1264,33.1403,60000.0
2008-06-06 09:30:00,46.9,47.6,46.63,46.63,7800.0,32.5571,33.0431,32.3697,32.3697,7800.0
2008-06-06 09:35:00,46.64,47.1,46.53,46.64,57000.0,32.3767,32.696,32.3003,32.3767,57000.0
2008-06-06 09:40:00,46.65,46.84,46.61,46.7,17500.0,32.3836,32.5155,32.3558,32.4183,17500.0
2008-06-06 09:45:00,46.7,46.89,46.59,46.61,48300.0,32.4183,32.5502,32.342,32.3558,48300.0
2008-06-06 09:50:00,46.61,46.71,46.5,46.69,21200.0,32.3558,32.4253,32.2795,32.4114,21200.0
2008-06-06 09:55:00,46.69,46.71,46.4,46.59,24700.0,32.4114,32.4253,32.2101,32.342,24700.0
2008-06-06 10:00:00,46.55,46.58,46.24,46.3,25000.0,32.3142,32.335,32.099,32.1406,25000.0
2008-06-06 10:05:00,46.32,46.37,46.14,46.33,46400.0,32.1545,32.1892,32.0296,32.1615,46400.0
2008-06-06 10:10:00,46.33,46.53,46.3,46.48,37900.0,32.1615,32.3003,32.1406,32.2656,37900.0
2008-06-06 10:15:00,46.46,46.57,46.46,46.56,32600.0,32.2517,32.3281,32.2517,32.3211,32600.0
2008-06-06 10:20:00,46.57,46.81,46.54,46.75,27700.0,32.3281,32.4947,32.3072,32.453,27700.0
2008-06-06 10:25:00,46.76,46.78,46.6,46.67,11300.0,32.46,32.4738,32.3489,32.3975,11300.0
2008-06-06 10:30:00,46.67,46.89,46.6,46.88,20000.0,32.3975,32.5502,32.3489,32.5433,20000.0
2008-06-06 10:35:00,46.87,46.87,46.63,46.64,15600.0,32.5363,32.5363,32.3697,32.3767,15600.0
2008-06-06 10:40:00,46.65,46.71,46.57,46.65,23400.0,32.3836,32.4253,32.3281,32.3836,23400.0
2008-06-06 10:45:00,46.65,46.79,46.6,46.79,11900.0,32.3836,32.4808,32.3489,32.4808,11900.0
2008-06-06 10:50:00,46.81,46.84,46.61,46.74,18600.0,32.4947,32.5155,32.3558,32.4461,18600.0
2008-06-06 10:55:00,46.72,46.74,46.64,46.65,25000.0,32.4322,32.4461,32.3767,32.3836,25000.0
2008-06-06 11:00:00,46.65,46.68,46.61,46.64,11700.0,32.3836,32.4044,32.3558,32.3767,11700.0
2008-06-06 11:05:00,46.65,46.65,46.52,46.65,41200.0,32.3836,32.3836,32.2934,32.3836,41200.0
2008-06-06 11:10:00,46.66,46.66,46.55,46.57,43400.0,32.3905,32.3905,32.3142,32.3281,43400.0
2008-06-06 11:15:00,46.55,46.72,46.55,46.72,44200.0,32.3142,32.4322,32.3142,32.4322,44200.0
2008-06-06 11:20:00,46.71,46.75,46.68,46.74,11500.0,32.4253,32.453,32.4044,32.4461,11500.0
2008-06-06 11:25:00,46.72,46.75,46.54,46.59,21800.0,32.4322,32.453,32.3072,32.342,21800.0
2008-06-06 11:30:00,46.58,46.71,46.58,46.64,9900.0,32.335,32.4253,32.335,32.3767,9900.0
2008-06-06 11:35:00,46.64,46.78,46.62,46.75,16500.0,32.3767,32.4738,32.3628,32.453,16500.0
2008-06-06 11:40:00,46.76,46.82,46.72,46.77,25200.0,32.46,32.5016,32.4322,32.4669,25200.0
2008-06-06 11:45:00,46.77,46.89,46.77,46.81,19800.0,32.4669,32.5502,32.4669,32.4947,19800.0
2008-06-06 11:50:00,46.81,46.83,46.79,46.81,6900.0,32.4947,32.5086,32.4808,32.4947,6900.0
2008-06-06 11:55:00,46.8,46.8,46.75,46.76,16300.0,32.4877,32.4877,32.453,32.46,16300.0
2008-06-06 12:00:00,46.77,46.88,46.76,46.86,15700.0,32.4669,32.5433,32.46,32.5294,15700.0
2008-06-06 12:05:00,46.85,46.88,46.82,46.87,31100.0,32.5224,32.5433,32.5016,32.5363,31100.0
2008-06-06 12:10:00,46.86,46.94,46.86,46.87,45700.0,32.5294,32.5849,32.5294,32.5363,45700.0
2008-06-06 12:15:00,46.88,47.0,46.87,47.0,45000.0,32.5433,32.6266,32.5363,32.6266,45000.0
2008-06-06 12:20:00,46.99,47.0,46.95,46.97,28500.0,32.6196,32.6266,32.5919,32.6057,28500.0
2008-06-06 12:25:00,46.98,46.98,46.9,46.93,35100.0,32.6127,32.6127,32.5571,32.578,35100.0
2008-06-06 12:30:00,46.93,46.99,46.91,46.96,19500.0,32.578,32.6196,32.5641,32.5988,19500.0
2008-06-06 12:35:00,46.96,47.04,46.94,47.01,38100.0,32.5988,32.6543,32.5849,32.6335,38100.0
2008-06-06 12:40:00,46.98,47.03,46.97,47.0,21200.0,32.6127,32.6474,32.6057,32.6266,21200.0
2008-06-06 12:45:00,47.0,47.08,47.0,47.05,10600.0,32.6266,32.6821,32.6266,32.6613,10600.0
2008-06-06 12:50:00,47.05,47.07,46.99,47.07,55200.0,32.6613,32.6752,32.6196,32.6752,55200.0
2008-06-06 12:55:00,47.06,47.06,46.93,47.03,17700.0,32.6682,32.6682,32.578,32.6474,17700.0
2008-06-06 13:00:00,47.03,47.11,46.92,46.95,89600.0,32.6474,32.7029,32.571,32.5919,89600.0
2008-06-06 13:05:00,46.95,47.0,46.75,46.82,24900.0,32.5919,32.6266,32.453,32.5016,24900.0
2008-06-06 13:10:00,46.82,46.93,46.79,46.83,40000.0,32.5016,32.578,32.4808,32.5086,40000.0
2008-06-06 13:15:00,46.85,46.86,46.59,46.59,35600.0,32.5224,32.5294,32.342,32.342,35600.0
2008-06-06 13:20:00,46.58,46.83,46.58,46.78,30000.0,32.335,32.5086,32.335,32.4738,30000.0
2008-06-06 13:25:00,46.77,46.8,46.59,46.6,32100.0,32.4669,32.4877,32.342,32.3489,32100.0
2008-06-06 13:30:00,46.6,46.61,46.45,46.52,52200.0,32.3489,32.3558,32.2448,32.2934,52200.0
2008-06-06 13:35:00,46.5,46.61,46.46,46.48,39900.0,32.2795,32.3558,32.2517,32.2656,39900.0
2008-06-06 13:40:00,46.49,46.65,46.49,46.62,7000.0,32.2725,32.3836,32.2725,32.3628,7000.0
2008-06-06 13:45:00,46.6,46.62,46.51,46.54,10300.0,32.3489,32.3628,32.2864,32.3072,10300.0
2008-06-06 13:50:00,46.55,46.59,46.44,46.54,45200.0,32.3142,32.342,32.2378,32.3072,45200.0
2008-06-06 13:55:00,46.55,46.59,46.45,46.49,42800.0,32.3142,32.342,32.2448,32.2725,42800.0
2008-06-06 14:00:00,46.48,46.48,46.34,46.36,12800.0,32.2656,32.2656,32.1684,32.1823,12800.0
2008-06-06 14:05:00,46.37,46.39,46.26,46.26,24400.0,32.1892,32.2031,32.1129,32.1129,24400.0
2008-06-06 14:10:00,46.25,46.31,46.18,46.2,54500.0,32.1059,32.1476,32.0573,32.0712,54500.0
2008-06-06 14:15:00,46.2,46.26,46.12,46.21,63700.0,32.0712,32.1129,32.0157,32.0782,63700.0
2008-06-06 14:20:00,46.21,46.25,46.13,46.14,33300.0,32.0782,32.1059,32.0226,32.0296,33300.0
2008-06-06 14:25:00,46.14,46.21,46.07,46.18,20300.0,32.0296,32.0782,31.981,32.0573,20300.0
2008-06-06 14:30:00,46.19,46.25,46.07,46.08,39900.0,32.0643,32.1059,31.981,31.9879,39900.0
2008-06-06 14:35:00,46.08,46.09,45.97,46.02,18900.0,31.9879,31.9949,31.9116,31.9463,18900.0
2008-06-06 14:40:00,46.02,46.13,46.0,46.08,19100.0,31.9463,32.0226,31.9324,31.9879,19100.0
2008-06-06 14:45:00,46.09,46.09,45.99,46.01,18000.0,31.9949,31.9949,31.9254,31.9393,18000.0
2008-06-06 14:50:00,46.03,46.07,45.93,45.95,22100.0,31.9532,31.981,31.8838,31.8977,22100.0
2008-06-06 14:55:00,45.98,46.06,45.95,45.98,40500.0,31.9185,31.974,31.8977,31.9185,40500.0
2008-06-06 15:00:00,45.97,46.07,45.93,45.96,28900.0,31.9116,31.981,31.8838,31.9046,28900.0
2008-06-06 15:05:00,45.98,46.2,45.96,46.2,18200.0,31.9185,32.0712,31.9046,32.0712,18200.0
2008-06-06 15:10:00,46.2,46.29,46.2,46.24,42900.0,32.0712,32.1337,32.0712,32.099,42900.0
2008-06-06 15:15:00,46.26,46.3,46.13,46.17,38900.0,32.1129,32.1406,32.0226,32.0504,38900.0
2008-06-06 15:20:00,46.17,46.23,46.07,46.1,27700.0,32.0504,32.092,31.981,32.0018,27700.0
2008-06-06 15:25:00,46.11,46.15,45.98,46.1,58400.0,32.0087,32.0365,31.9185,32.0018,58400.0
2008-06-06 15:30:00,46.11,46.15,46.04,46.1,42100.0,32.0087,32.0365,31.9602,32.0018,42100.0
2008-06-06 15:35:00,46.11,46.24,46.05,46.12,42600.0,32.0087,32.099,31.9671,32.0157,42600.0
2008-06-06 15:40:00,46.11,46.15,45.95,45.96,61700.0,32.0087,32.0365,31.8977,31.9046,61700.0
2008-06-06 15:45:00,45.97,46.05,45.9,45.91,71800.0,31.9116,31.9671,31.863,31.8699,71800.0
2008-06-06 15:50:00,45.9,45.9,45.65,45.74,89300.0,31.863,31.863,31.6894,31.7519,89300.0
2008-06-06 15:55:00,45.74,45.76,45.56,45.75,125800.0,31.7519,31.7658,31.6269,31.7588,125800.0
2008-06-09 09:30:00,45.94,46.51,45.94,46.45,3800.0,31.8907,32.2864,31.8907,32.2448,3800.0
2008-06-09 09:35:00,46.28,46.29,45.83,45.89,25000.0,32.1268,32.1337,31.8144,31.856,25000.0
2008-06-09 09:40:00,45.85,45.85,45.62,45.83,8400.0,31.8283,31.8283,31.6686,31.8144,8400.0
2008-06-09 09:45:00,45.84,45.84,45.47,45.47,72100.0,31.8213,31.8213,31.5645,31.5645,72100.0
2008-06-09 09:50:00,45.49,45.64,45.39,45.58,61500.0,31.5784,31.6825,31.5089,31.6408,61500.0
2008-06-09 09:55:00,45.58,45.72,45.53,45.71,23700.0,31.6408,31.738,31.6061,31.7311,23700.0
2008-06-09 10:00:00,45.75,46.0,45.71,45.72,23800.0,31.7588,31.9324,31.7311,31.738,23800.0
2008-06-09 10:05:00,45.72,45.74,45.55,45.61,92900.0,31.738,31.7519,31.62,31.6617,92900.0
2008-06-09 10:10:00,45.62,45.8,45.52,45.78,37500.0,31.6686,31.7935,31.5992,31.7797,37500.0
2008-06-09 10:15:00,45.77,45.98,45.75,45.76,29100.0,31.7727,31.9185,31.7588,31.7658,29100.0
2008-06-09 10:20:00,45.77,45.82,45.66,45.71,33700.0,31.7727,31.8074,31.6964,31.7311,33700.0
2008-06-09 10:25:00,45.72,45.74,45.62,45.68,17800.0,31.738,31.7519,31.6686,31.7102,17800.0
2008-06-09 10:30:00,45.66,45.79,45.52,45.64,26800.0,31.6964,31.7866,31.5992,31.6825,26800.0
2008-06-09 10:35:00,45.66,45.68,45.5,45.5,18700.0,31.6964,31.7102,31.5853,31.5853,18700.0
2008-06-09 10:40:00,45.5,45.53,45.43,45.45,20600.0,31.5853,31.6061,31.5367,31.5506,20600.0
2008-06-09 10:45:00,45.45,45.48,45.42,45.46,13500.0,31.5506,31.5714,31.5298,31.5575,13500.0
2008-06-09 10:50:00,45.47,45.48,45.43,45.46,19600.0,31.5645,31.5714,31.5367,31.5575,19600.0
2008-06-09 10:55:00,45.46,45.53,45.41,45.47,15700.0,31.5575,31.6061,31.5228,31.5645,15700.0
2008-06-09 11:00:00,45.46,45.62,45.45,45.58,20800.0,31.5575,31.6686,31.5506,31.6408,20800.0
2008-06-09 11:05:00,45.57,45.61,45.54,45.54,6600.0,31.6339,31.6617,31.6131,31.6131,6600.0
2008-06-09 11:10:00,45.56,45.65,45.54,45.62,6800.0,31.6269,31.6894,31.6131,31.6686,6800.0
2008-06-09 11:15:00,45.62,45.7,45.6,45.67,10800.0,31.6686,31.7241,31.6547,31.7033,10800.0
2008-06-09 11:20:00,45.63,45.77,45.63,45.76,7500.0,31.6755,31.7727,31.6755,31.7658,7500.0
2008-06-09 11:25:00,45.76,45.91,45.76,45.86,8100.0,31.7658,31.8699,31.7658,31.8352,8100.0
2008-06-09 11:30:00,45.86,46.01,45.84,45.97,8700.0,31.8352,31.9393,31.8213,31.9116,8700.0
2008-06-09 11:35:00,45.97,45.97,45.78,45.79,10400.0,31.9116,31.9116,31.7797,31.7866,10400.0
2008-06-09 11:40:00,45.8,45.8,45.59,45.61,6300.0,31.7935,31.7935,31.6478,31.6617,6300.0
2008-06-09 11:45:00,45.61,45.67,45.6,45.67,5600.0,31.6617,31.7033,31.6547,31.7033,5600.0
2008-06-09 11:50:00,45.66,45.66,45.52,45.53,5900.0,31.6964,31.6964,31.5992,31.6061,5900.0
2008-06-09 11:55:00,45.53,45.55,45.47,45.47,13400.0,31.6061,31.62,31.5645,31.5645,13400.0
2008-06-09 12:00:00,45.48,45.54,45.47,45.52,13800.0,31.5714,31.6131,31.5645,31.5992,13800.0
2008-06-09 12:05:00,45.5,45.57,45.48,45.54,12600.0,31.5853,31.6339,31.5714,31.6131,12600.0
2008-06-09 12:10:00,45.54,45.58,45.5,45.58,10200.0,31.6131,31.6408,31.5853,31.6408,10200.0
2008-06-09 12:15:00,45.56,45.62,45.54,45.57,8500.0,31.6269,31.6686,31.6131,31.6339,8500.0
2008-06-09 12:20:00,45.56,45.74,45.56,45.72,14500.0,31.6269,31.7519,31.6269,31.738,14500.0
2008-06-09 12:25:00,45.73,45.73,45.59,45.61,9900.0,31.745,31.745,31.6478,31.6617,9900.0
2008-06-09 12:30:00,45.61,45.65,45.6,45.63,17500.0,31.6617,31.6894,31.6547,31.6755,17500.0
2008-06-09 12:35:00,45.63,45.64,45.6,45.64,19100.0,31.6755,31.6825,31.6547,31.6825,19100.0
2008-06-09 12:40:00,45.63,45.68,45.63,45.66,19600.0,31.6755,31.7102,31.6755,31.6964,19600.0
2008-06-09 12:45:00,45.68,45.69,45.6,45.69,6800.0,31.7102,31.7172,31.6547,31.7172,6800.0
2008-06-09 12:50:00,45.67,45.78,45.67,45.72,11000.0,31.7033,31.7797,31.7033,31.738,11000.0
2008-06-09 12:55:00,45.74,45.76,45.66,45.74,6900.0,31.7519,31.7658,31.6964,31.7519,6900.0
2008-06-09 13:00:00,45.75,45.75,45.55,45.55,6100.0,31.7588,31.7588,31.62,31.62,6100.0
2008-06-09 13:05:00,45.55,45.55,45.46,45.47,18600.0,31.62,31.62,31.5575,31.5645,18600.0
2008-06-09 13:10:00,45.49,45.51,45.4,45.42,8900.0,31.5784,31.5922,31.5159,31.5298,8900.0
2008-06-09 13:15:00,45.39,45.42,45.25,45.29,34600.0,31.5089,31.5298,31.4117,31.4395,34600.0
2008-06-09 13:20:00,45.29,45.31,45.14,45.19,20900.0,31.4395,31.4534,31.3354,31.3701,20900.0
2008-06-09 13:25:00,45.19,45.26,45.19,45.26,30600.0,31.3701,31.4187,31.3701,31.4187,30600.0
2008-06-09 13:30:00,45.26,45.26,45.25,45.26,14700.0,31.4187,31.4187,31.4117,31.4187,14700.0
2008-06-09 13:35:00,45.26,45.29,45.25,45.29,19200.0,31.4187,31.4395,31.4117,31.4395,19200.0
2008-06-09 13:40:00,45.29,45.34,45.2,45.27,34200.0,31.4395,31.4742,31.377,31.4256,34200.0
2008-06-09 13:45:00,45.32,45.35,45.19,45.19,26400.0,31.4603,31.4812,31.3701,31.3701,26400.0
2008-06-09 13:50:00,45.19,45.19,44.93,44.98,31800.0,31.3701,31.3701,31.1896,31.2243,31800.0
2008-06-09 13:55:00,44.99,44.99,44.83,44.83,46500.0,31.2313,31.2313,31.1202,31.1202,46500.0
2008-06-09 14:00:00,44.83,44.94,44.76,44.93,49500.0,31.1202,31.1966,31.0716,31.1896,49500.0
2008-06-09 14:05:00,44.93,44.94,44.76,44.77,35300.0,31.1896,31.1966,31.0716,31.0785,35300.0
2008-06-09 14:10:00,44.76,44.82,44.72,44.8,49000.0,31.0716,31.1132,31.0438,31.0994,49000.0
2008-06-09 14:15:00,44.8,44.81,44.7,44.76,53400.0,31.0994,31.1063,31.0299,31.0716,53400.0
2008-06-09 14:20:00,44.76,44.76,44.65,44.73,24300.0,31.0716,31.0716,30.9952,31.0508,24300.0
2008-06-09 14:25:00,44.73,44.97,44.73,44.93,49200.0,31.0508,31.2174,31.0508,31.1896,49200.0
2008-06-09 14:30:00,44.91,44.96,44.84,44.86,55600.0,31.1757,31.2104,31.1271,31.141,55600.0
2008-06-09 14:35:00,44.86,45.16,44.79,45.14,29900.0,31.141,31.3493,31.0924,31.3354,29900.0
2008-06-09 14:40:00,45.14,45.15,45.01,45.03,31200.0,31.3354,31.3423,31.2451,31.259,31200.0
2008-06-09 14:45:00,45.02,45.14,45.01,45.06,23700.0,31.2521,31.3354,31.2451,31.2799,23700.0
2008-06-09 14:50:00,45.06,45.15,44.94,44.94,18100.0,31.2799,31.3423,31.1966,31.1966,18100.0
2008-06-09 14:55:00,44.96,45.01,44.92,44.97,15900.0,31.2104,31.2451,31.1827,31.2174,15900.0
2008-06-09 15:00:00,44.97,45.04,44.9,44.91,32800.0,31.2174,31.266,31.1688,31.1757,32800.0
2008-06-09 15:05:00,44.91,44.96,44.86,44.91,31200.0,31.1757,31.2104,31.141,31.1757,31200.0
2008-06-09 15:10:00,44.92,45.0,44.86,44.91,24900.0,31.1827,31.2382,31.141,31.1757,24900.0
2008-06-09 15:15:00,44.9,44.97,44.82,44.9,20100.0,31.1688,31.2174,31.1132,31.1688,20100.0
2008-06-09 15:20:00,44.93,45.01,44.76,44.82,35500.0,31.1896,31.2451,31.0716,31.1132,35500.0
2008-06-09 15:25:00,44.81,44.85,44.74,44.83,24600.0,31.1063,31.1341,31.0577,31.1202,24600.0
2008-06-09 15:30:00,44.83,45.02,44.83,44.99,37400.0,31.1202,31.2521,31.1202,31.2313,37400.0
2008-06-09 15:35:00,44.98,45.14,44.97,45.0,30300.0,31.2243,31.3354,31.2174,31.2382,30300.0
2008-06-09 15:40:00,45.0,45.23,44.99,45.23,63100.0,31.2382,31.3979,31.2313,31.3979,63100.0
2008-06-09 15:45:00,45.23,45.28,45.19,45.26,44900.0,31.3979,31.4326,31.3701,31.4187,44900.0
2008-06-09 15:50:00,45.26,45.41,45.24,45.39,67500.0,31.4187,31.5228,31.4048,31.5089,67500.0
2008-06-09 15:55:00,45.39,45.48,45.34,45.46,96900.0,31.5089,31.5714,31.4742,31.5575,96900.0
2008-06-10 09:30:00,45.16,45.16,44.81,44.88,24100.0,31.3493,31.3493,31.1063,31.1549,24100.0
2008-06-10 09:35:00,44.88,45.4,44.88,45.23,25200.0,31.1549,31.5159,31.1549,31.3979,25200.0
2008-06-10 09:40:00,45.22,45.5,45.13,45.46,13800.0,31.3909,31.5853,31.3284,31.5575,13800.0
2008-06-10 09:45:00,45.45,45.87,45.27,45.86,17200.0,31.5506,31.8421,31.4256,31.8352,17200.0
2008-06-10 09:50:00,45.86,45.96,45.73,45.73,19700.0,31.8352,31.9046,31.745,31.745,19700.0
2008-06-10 09:55:00,45.75,45.76,45.41,45.64,17000.0,31.7588,31.7658,31.5228,31.6825,17000.0
2008-06-10 10:00:00,45.67,45.83,45.4,45.46,40700.0,31.7033,31.8144,31.5159,31.5575,40700.0
2008-06-10 10:05:00,45.47,45.56,45.38,45.5,24000.0,31.5645,31.6269,31.502,31.5853,24000.0
2008-06-10 10:10:00,45.51,45.95,45.51,45.95,27800.0,31.5922,31.8977,31.5922,31.8977,27800.0
2008-06-10 10:15:00,45.95,46.3,45.93,46.3,29700.0,31.8977,32.1406,31.8838,32.1406,29700.0
2008-06-10 10:20:00,46.3,46.3,46.18,46.21,31400.0,32.1406,32.1406,32.0573,32.0782,31400.0
2008-06-10 10:25:00,46.19,46.25,46.03,46.07,18600.0,32.0643,32.1059,31.9532,31.981,18600.0
2008-06-10 10:30:00,46.08,46.12,45.98,46.01,75700.0,31.9879,32.0157,31.9185,31.9393,75700.0
2008-06-10 10:35:00,45.99,46.12,45.91,46.11,58900.0,31.9254,32.0157,31.8699,32.0087,58900.0
2008-06-10 10:40:00,46.12,46.16,46.0,46.14,16900.0,32.0157,32.0435,31.9324,32.0296,16900.0
2008-06-10 10:45:00,46.15,46.2,46.08,46.17,30400.0,32.0365,32.0712,31.9879,32.0504,30400.0
2008-06-10 10:50:00,46.15,46.15,46.03,46.04,27200.0,32.0365,32.0365,31.9532,31.9602,27200.0
2008-06-10 10:55:00,46.05,46.15,45.9,45.99,36500.0,31.9671,32.0365,31.863,31.9254,36500.0
2008-06-10 11:00:00,45.99,46.18,45.83,45.89,25700.0,31.9254,32.0573,31.8144,31.856,25700.0
2008-06-10 11:05:00,45.85,46.05,45.81,45.99,39400.0,31.8283,31.9671,31.8005,31.9254,39400.0
2008-06-10 11:10:00,46.01,46.06,45.94,45.95,17300.0,31.9393,31.974,31.8907,31.8977,17300.0
2008-06-10 11:15:00,45.93,46.13,45.93,46.06,15100.0,31.8838,32.0226,31.8838,31.974,15100.0
2008-06-10 11:20:00,46.07,46.21,46.07,46.19,13300.0,31.981,32.0782,31.981,32.0643,13300.0
2008-06-10 11:25:00,46.19,46.21,45.97,46.03,8400.0,32.0643,32.0782,31.9116,31.9532,8400.0
2008-06-10 11:30:00,46.04,46.07,45.94,45.99,17800.0,31.9602,31.981,31.8907,31.9254,17800.0
2008-06-10 11:35:00,45.99,46.14,45.94,46.1,13400.0,31.9254,32.0296,31.8907,32.0018,13400.0
2008-06-10 11:40:00,46.1,46.41,46.1,46.38,28100.0,32.0018,32.217,32.0018,32.1962,28100.0
2008-06-10 11:45:00,46.39,46.45,46.3,46.33,24900.0,32.2031,32.2448,32.1406,32.1615,24900.0
2008-06-10 11:50:00,46.33,46.34,46.09,46.17,20100.0,32.1615,32.1684,31.9949,32.0504,20100.0
2008-06-10 11:55:00,46.18,46.27,46.13,46.15,14700.0,32.0573,32.1198,32.0226,32.0365,14700.0
2008-06-10 12:00:00,46.15,46.15,45.99,46.08,16500.0,32.0365,32.0365,31.9254,31.9879,16500.0
2008-06-10 12:05:00,46.1,46.24,46.09,46.15,18000.0,32.0018,32.099,31.9949,32.0365,18000.0
2008-06-10 12:10:00,46.14,46.44,46.14,46.27,18200.0,32.0296,32.2378,32.0296,32.1198,18200.0
2008-06-10 12:15:00,46.25,46.4,46.25,46.36,7900.0,32.1059,32.2101,32.1059,32.1823,7900.0
2008-06-10 12:20:00,46.4,46.52,46.3,46.49,7700.0,32.2101,32.2934,32.1406,32.2725,7700.0
2008-06-10 12:25:00,46.49,46.55,46.38,46.44,25600.0,32.2725,32.3142,32.1962,32.2378,25600.0
2008-06-10 12:30:00,46.42,46.48,46.36,46.46,18200.0,32.2239,32.2656,32.1823,32.2517,18200.0
2008-06-10 12:35:00,46.46,46.5,46.43,46.47,11900.0,32.2517,32.2795,32.2309,32.2587,11900.0
2008-06-10 12:40:00,46.47,46.5,46.39,46.39,14000.0,32.2587,32.2795,32.2031,32.2031,14000.0
2008-06-10 12:45:00,46.4,46.44,46.38,46.4,7900.0,32.2101,32.2378,32.1962,32.2101,7900.0
2008-06-10 12:50:00,46.41,46.45,46.29,46.35,21600.0,32.217,32.2448,32.1337,32.1753,21600.0
2008-06-10 12:55:00,46.36,46.4,46.3,46.35,16600.0,32.1823,32.2101,32.1406,32.1753,16600.0
2008-06-10 13:00:00,46.34,46.35,46.23,46.24,21800.0,32.1684,32.1753,32.092,32.099,21800.0
2008-06-10 13:05:00,46.24,46.24,46.16,46.19,40800.0,32.099,32.099,32.0435,32.0643,40800.0
2008-06-10 13:10:00,46.22,46.53,46.22,46.51,27200.0,32.0851,32.3003,32.0851,32.2864,27200.0
2008-06-10 13:15:00,46.51,46.52,46.39,46.39,11100.0,32.2864,32.2934,32.2031,32.2031,11100.0
2008-06-10 13:20:00,46.4,46.43,46.29,46.31,17400.0,32.2101,32.2309,32.1337,32.1476,17400.0
2008-06-10 13:25:00,46.32,46.52,46.31,46.5,22700.0,32.1545,32.2934,32.1476,32.2795,22700.0
2008-06-10 13:30:00,46.5,46.51,46.27,46.33,18200.0,32.2795,32.2864,32.1198,32.1615,18200.0
2008-06-10 13:35:00,46.31,46.34,46.2,46.22,10400.0,32.1476,32.1684,32.0712,32.0851,10400.0
2008-06-10 13:40:00,46.22,46.37,46.22,46.36,9900.0,32.0851,32.1892,32.0851,32.1823,9900.0
2008-06-10 13:45:00,46.35,46.44,46.27,46.39,10300.0,32.1753,32.2378,32.1198,32.2031,10300.0
2008-06-10 13:50:00,46.43,46.55,46.38,46.42,16600.0,32.2309,32.3142,32.1962,32.2239,16600.0
2008-06-10 13:55:00,46.43,46.45,46.29,46.3,16200.0,32.2309,32.2448,32.1337,32.1406,16200.0
2008-06-10 14:00:00,46.3,46.35,46.12,46.21,17200.0,32.1406,32.1753,32.0157,32.0782,17200.0
2008-06-10 14:05:00,46.19,46.22,45.98,46.05,49200.0,32.0643,32.0851,31.9185,31.9671,49200.0
2008-06-10 14:10:00,46.05,46.09,46.0,46.09,21500.0,31.9671,31.9949,31.9324,31.9949,21500.0
2008-06-10 14:15:00,46.08,46.1,45.92,45.93,31900.0,31.9879,32.0018,31.8768,31.8838,31900.0
2008-06-10 14:20:00,45.95,46.01,45.83,45.89,41200.0,31.8977,31.9393,31.8144,31.856,41200.0
2008-06-10 14:25:00,45.89,45.98,45.82,45.91,29100.0,31.856,31.9185,31.8074,31.8699,29100.0
2008-06-10 14:30:00,45.94,45.96,45.89,45.91,18600.0,31.8907,31.9046,31.856,31.8699,18600.0
2008-06-10 14:35:00,45.93,45.95,45.86,45.93,14800.0,31.8838,31.8977,31.8352,31.8838,14800.0
2008-06-10 14:40:00,45.93,45.98,45.84,45.87,19000.0,31.8838,31.9185,31.8213,31.8421,19000.0
2008-06-10 14:45:00,45.87,45.95,45.87,45.9,24200.0,31.8421,31.8977,31.8421,31.863,24200.0
2008-06-10 14:50:00,45.9,45.92,45.85,45.88,19600.0,31.863,31.8768,31.8283,31.8491,19600.0
2008-06-10 14:55:00,45.88,46.02,45.83,45.92,63100.0,31.8491,31.9463,31.8144,31.8768,63100.0
2008-06-10 15:00:00,45.93,46.04,45.88,45.96,50000.0,31.8838,31.9602,31.8491,31.9046,50000.0
2008-06-10 15:05:00,45.95,45.95,45.84,45.91,28200.0,31.8977,31.8977,31.8213,31.8699,28200.0
2008-06-10 15:10:00,45.91,45.96,45.89,45.93,16600.0,31.8699,31.9046,31.856,31.8838,16600.0
2008-06-10 15:15:00,45.92,45.93,45.8,45.88,31100.0,31.8768,31.8838,31.7935,31.8491,31100.0
2008-06-10 15:20:00,45.88,45.92,45.82,45.84,29000.0,31.8491,31.8768,31.8074,31.8213,29000.0
2008-06-10 15:25:00,45.87,45.93,45.82,45.82,18000.0,31.8421,31.8838,31.8074,31.8074,18000.0
2008-06-10 15:30:00,45.82,45.97,45.82,45.86,24700.0,31.8074,31.9116,31.8074,31.8352,24700.0
2008-06-10 15:35:00,45.86,45.88,45.8,45.85,42300.0,31.8352,31.8491,31.7935,31.8283,42300.0
2008-06-10 15:40:00,45.85,45.88,45.7,45.73,37200.0,31.8283,31.8491,31.7241,31.745,37200.0
2008-06-10 15:45:00,45.73,45.78,45.62,45.63,82400.0,31.745,31.7797,31.6686,31.6755,82400.0
2008-06-10 15:50:00,45.63,45.81,45.63,45.8,44900.0,31.6755,31.8005,31.6755,31.7935,44900.0
2008-06-10 15:55:00,45.81,45.81,45.61,45.65,70700.0,31.8005,31.8005,31.6617,31.6894,70700.0
2008-06-11 09:30:00,45.57,45.94,45.21,45.84,24800.0,31.6339,31.8907,31.384,31.8213,24800.0
2008-06-11 09:35:00,45.82,46.12,45.67,46.04,20200.0,31.8074,32.0157,31.7033,31.9602,20200.0
2008-06-11 09:40:00,46.03,46.08,45.64,45.66,15300.0,31.9532,31.9879,31.6825,31.6964,15300.0
2008-06-11 09:45:00,45.67,45.68,45.37,45.41,23700.0,31.7033,31.7102,31.495,31.5228,23700.0
2008-06-11 09:50:00,45.4,45.44,45.15,45.18,17900.0,31.5159,31.5436,31.3423,31.3632,17900.0
2008-06-11 09:55:00,45.15,45.21,45.01,45.01,15600.0,31.3423,31.384,31.2451,31.2451,15600.0
2008-06-11 10:00:00,45.04,45.12,44.96,45.1,26900.0,31.266,31.3215,31.2104,31.3076,26900.0
2008-06-11 10:05:00,45.11,45.2,44.94,44.97,99000.0,31.3146,31.377,31.1966,31.2174,99000.0
2008-06-11 10:10:00,44.95,45.0,44.72,44.87,111800.0,31.2035,31.2382,31.0438,31.148,111800.0
2008-06-11 10:15:00,44.89,45.09,44.89,45.04,30600.0,31.1618,31.3007,31.1618,31.266,30600.0
2008-06-11 10:20:00,45.06,45.06,44.86,44.87,10700.0,31.2799,31.2799,31.141,31.148,10700.0
2008-06-11 10:25:00,44.86,44.96,44.67,44.76,36900.0,31.141,31.2104,31.0091,31.0716,36900.0
2008-06-11 10:30:00,44.77,45.1,44.76,44.95,16300.0,31.0785,31.3076,31.0716,31.2035,16300.0
2008-06-11 10:35:00,44.94,45.05,44.77,44.92,34400.0,31.1966,31.2729,31.0785,31.1827,34400.0
2008-06-11 10:40:00,44.93,44.93,44.77,44.87,17400.0,31.1896,31.1896,31.0785,31.148,17400.0
2008-06-11 10:45:00,44.86,45.18,44.85,45.14,33700.0,31.141,31.3632,31.1341,31.3354,33700.0
2008-06-11 10:50:00,45.08,45.21,44.99,45.2,29700.0,31.2937,31.384,31.2313,31.377,29700.0
2008-06-11 10:55:00,45.2,45.43,45.12,45.4,69400.0,31.377,31.5367,31.3215,31.5159,69400.0
2008-06-11 11:00:00,45.38,45.38,45.18,45.18,35600.0,31.502,31.502,31.3632,31.3632,35600.0
2008-06-11 11:05:00,45.21,45.27,45.01,45.05,21600.0,31.384,31.4256,31.2451,31.2729,21600.0
2008-06-11 11:10:00,45.07,45.16,45.07,45.13,16100.0,31.2868,31.3493,31.2868,31.3284,16100.0
2008-06-11 11:15:00,45.14,45.2,45.01,45.07,20500.0,31.3354,31.377,31.2451,31.2868,20500.0
2008-06-11 11:20:00,45.05,45.05,44.88,44.95,24800.0,31.2729,31.2729,31.1549,31.2035,24800.0
2008-06-11 11:25:00,44.93,44.94,44.73,44.84,28100.0,31.1896,31.1966,31.0508,31.1271,28100.0
2008-06-11 11:30:00,44.84,44.99,44.81,44.84,27000.0,31.1271,31.2313,31.1063,31.1271,27000.0
2008-06-11 11:35:00,44.86,44.98,44.82,44.87,12700.0,31.141,31.2243,31.1132,31.148,12700.0
2008-06-11 11:40:00,44.83,44.96,44.81,44.93,11400.0,31.1202,31.2104,31.1063,31.1896,11400.0
2008-06-11 11:45:00,44.95,45.0,44.91,44.96,59900.0,31.2035,31.2382,31.1757,31.2104,59900.0
2008-06-11 11:50:00,44.99,45.08,44.86,45.04,35000.0,31.2313,31.2937,31.141,31.266,35000.0
2008-06-11 11:55:00,45.06,45.11,44.97,45.02,17100.0,31.2799,31.3146,31.2174,31.2521,17100.0
2008-06-11 12:00:00,44.99,45.04,44.95,44.99,8500.0,31.2313,31.266,31.2035,31.2313,8500.0
2008-06-11 12:05:00,44.96,45.12,44.95,45.08,10800.0,31.2104,31.3215,31.2035,31.2937,10800.0
2008-06-11 12:10:00,45.09,45.1,45.02,45.07,8200.0,31.3007,31.3076,31.2521,31.2868,8200.0
2008-06-11 12:15:00,45.07,45.17,45.02,45.02,12100.0,31.2868,31.3562,31.2521,31.2521,12100.0
2008-06-11 12:20:00,45.04,45.06,44.94,45.0,37800.0,31.266,31.2799,31.1966,31.2382,37800.0
2008-06-11 12:25:00,44.96,44.98,44.83,44.84,21600.0,31.2104,31.2243,31.1202,31.1271,21600.0
2008-06-11 12:30:00,44.84,44.9,44.81,44.83,24900.0,31.1271,31.1688,31.1063,31.1202,24900.0
2008-06-11 12:35:00,44.82,44.86,44.75,44.81,35500.0,31.1132,31.141,31.0647,31.1063,35500.0
2008-06-11 12:40:00,44.81,44.86,44.51,44.57,49900.0,31.1063,31.141,30.8981,30.9397,49900.0
2008-06-11 12:45:00,44.58,44.69,44.55,44.59,34600.0,30.9466,31.023,30.9258,30.9536,34600.0
2008-06-11 12:50:00,44.61,44.67,44.56,44.59,36100.0,30.9675,31.0091,30.9328,30.9536,36100.0
2008-06-11 12:55:00,44.59,44.74,44.58,44.58,48300.0,30.9536,31.0577,30.9466,30.9466,48300.0
2008-06-11 13:00:00,44.59,44.76,44.54,44.74,58100.0,30.9536,31.0716,30.9189,31.0577,58100.0
2008-06-11 13:05:00,44.75,44.8,44.63,44.8,18300.0,31.0647,31.0994,30.9814,31.0994,18300.0
2008-06-11 13:10:00,44.79,44.86,44.76,44.83,24600.0,31.0924,31.141,31.0716,31.1202,24600.0
2008-06-11 13:15:00,44.82,44.87,44.77,44.8,15400.0,31.1132,31.148,31.0785,31.0994,15400.0
2008-06-11 13:20:00,44.78,44.82,44.7,44.75,11200.0,31.0855,31.1132,31.0299,31.0647,11200.0
2008-06-11 13:25:00,44.75,44.83,44.74,44.76,13800.0,31.0647,31.1202,31.0577,31.0716,13800.0
2008-06-11 13:30:00,44.76,44.78,44.71,44.74,11700.0,31.0716,31.0855,31.0369,31.0577,11700.0
2008-06-11 13:35:00,44.74,44.77,44.57,44.57,24100.0,31.0577,31.0785,30.9397,30.9397,24100.0
2008-06-11 13:40:00,44.57,44.71,44.57,44.62,14200.0,30.9397,31.0369,30.9397,30.9744,14200.0
2008-06-11 13:45:00,44.6,44.72,44.53,44.55,19800.0,30.9605,31.0438,30.9119,30.9258,19800.0
2008-06-11 13:50:00,44.55,44.56,44.32,44.35,22000.0,30.9258,30.9328,30.7662,30.787,22000.0
2008-06-11 13:55:00,44.37,44.44,44.28,44.39,90700.0,30.8009,30.8495,30.7384,30.8148,90700.0
2008-06-11 14:00:00,44.39,44.62,44.29,44.44,47900.0,30.8148,30.9744,30.7453,30.8495,47900.0
2008-06-11 14:05:00,44.44,44.53,44.35,44.44,33400.0,30.8495,30.9119,30.787,30.8495,33400.0
2008-06-11 14:10:00,44.43,44.5,44.34,44.41,14400.0,30.8425,30.8911,30.78,30.8286,14400.0
2008-06-11 14:15:00,44.43,44.54,44.42,44.47,31100.0,30.8425,30.9189,30.8356,30.8703,31100.0
2008-06-11 14:20:00,44.48,44.72,44.47,44.65,39700.0,30.8772,31.0438,30.8703,30.9952,39700.0
2008-06-11 14:25:00,44.66,44.82,44.66,44.7,19800.0,31.0022,31.1132,31.0022,31.0299,19800.0
2008-06-11 14:30:00,44.69,44.74,44.61,44.61,27800.0,31.023,31.0577,30.9675,30.9675,27800.0
2008-06-11 14:35:00,44.61,44.61,44.5,44.56,29200.0,30.9675,30.9675,30.8911,30.9328,29200.0
2008-06-11 14:40:00,44.55,44.59,44.52,44.57,37900.0,30.9258,30.9536,30.905,30.9397,37900.0
2008-06-11 14:45:00,44.57,44.64,44.51,44.6,15500.0,30.9397,30.9883,30.8981,30.9605,15500.0
2008-06-11 14:50:00,44.56,44.62,44.53,44.58,17400.0,30.9328,30.9744,30.9119,30.9466,17400.0
2008-06-11 14:55:00,44.56,44.57,44.39,44.42,16200.0,30.9328,30.9397,30.8148,30.8356,16200.0
2008-06-11 15:00:00,44.43,44.55,44.4,44.47,16900.0,30.8425,30.9258,30.8217,30.8703,16900.0
2008-06-11 15:05:00,44.47,44.51,44.44,44.49,12900.0,30.8703,30.8981,30.8495,30.8842,12900.0
2008-06-11 15:10:00,44.51,44.52,44.34,44.36,41000.0,30.8981,30.905,30.78,30.7939,41000.0
2008-06-11 15:15:00,44.35,44.43,44.3,44.33,42800.0,30.787,30.8425,30.7523,30.7731,42800.0
2008-06-11 15:20:00,44.3,44.37,44.3,44.3,42800.0,30.7523,30.8009,30.7523,30.7523,42800.0
2008-06-11 15:25:00,44.31,44.38,44.21,44.36,95400.0,30.7592,30.8078,30.6898,30.7939,95400.0
2008-06-11 15:30:00,44.35,44.37,44.27,44.37,88100.0,30.787,30.8009,30.7314,30.8009,88100.0
2008-06-11 15:35:00,44.36,44.38,44.25,44.26,60700.0,30.7939,30.8078,30.7176,30.7245,60700.0
2008-06-11 15:40:00,44.25,44.32,44.24,44.27,74200.0,30.7176,30.7662,30.7106,30.7314,74200.0
2008-06-11 15:45:00,44.27,44.31,44.25,44.27,50400.0,30.7314,30.7592,30.7176,30.7314,50400.0
2008-06-11 15:50:00,44.29,44.29,44.22,44.25,103000.0,30.7453,30.7453,30.6967,30.7176,103000.0
2008-06-11 15:55:00,44.24,44.26,44.1,44.1,144000.0,30.7106,30.7245,30.6134,30.6134,144000.0
2008-06-12 09:30:00,44.24,45.75,44.24,45.55,3100.0,30.7106,31.7588,30.7106,31.62,3100.0
2008-06-12 09:35:00,45.66,45.95,44.98,45.3,118300.0,31.6964,31.8977,31.2243,31.4465,118300.0
2008-06-12 09:40:00,45.28,45.61,45.2,45.57,50900.0,31.4326,31.6617,31.377,31.6339,50900.0
2008-06-12 09:45:00,45.55,46.0,45.54,45.82,55000.0,31.62,31.9324,31.6131,31.8074,55000.0
2008-06-12 09:50:00,45.79,45.85,45.74,45.81,23900.0,31.7866,31.8283,31.7519,31.8005,23900.0
2008-06-12 09:55:00,45.81,45.85,45.69,45.69,19500.0,31.8005,31.8283,31.7172,31.7172,19500.0
2008-06-12 10:00:00,45.71,45.86,45.55,45.65,36300.0,31.7311,31.8352,31.62,31.6894,36300.0
2008-06-12 10:05:00,45.65,45.9,45.62,45.73,20600.0,31.6894,31.863,31.6686,31.745,20600.0
2008-06-12 10:10:00,45.73,45.75,45.51,45.62,14100.0,31.745,31.7588,31.5922,31.6686,14100.0
2008-06-12 10:15:00,45.63,45.66,45.5,45.59,12200.0,31.6755,31.6964,31.5853,31.6478,12200.0
2008-06-12 10:20:00,45.55,45.58,45.5,45.56,19200.0,31.62,31.6408,31.5853,31.6269,19200.0
2008-06-12 10:25:00,45.55,45.67,45.45,45.63,23400.0,31.62,31.7033,31.5506,31.6755,23400.0
2008-06-12 10:30:00,45.62,45.78,45.62,45.72,9000.0,31.6686,31.7797,31.6686,31.738,9000.0
2008-06-12 10:35:00,45.74,45.8,45.57,45.76,14500.0,31.7519,31.7935,31.6339,31.7658,14500.0
2008-06-12 10:40:00,45.74,45.8,45.68,45.72,8200.0,31.7519,31.7935,31.7102,31.738,8200.0
2008-06-12 10:45:00,45.69,45.77,45.61,45.75,9500.0,31.7172,31.7727,31.6617,31.7588,9500.0
2008-06-12 10:50:00,45.75,45.75,45.6,45.63,6700.0,31.7588,31.7588,31.6547,31.6755,6700.0
2008-06-12 10:55:00,45.65,45.78,45.63,45.78,19600.0,31.6894,31.7797,31.6755,31.7797,19600.0
2008-06-12 11:00:00,45.74,45.95,45.74,45.89,25200.0,31.7519,31.8977,31.7519,31.856,25200.0
2008-06-12 11:05:00,45.91,46.04,45.9,45.99,15500.0,31.8699,31.9602,31.863,31.9254,15500.0
2008-06-12 11:10:00,46.02,46.15,46.01,46.15,24900.0,31.9463,32.0365,31.9393,32.0365,24900.0
2008-06-12 11:15:00,46.15,46.19,46.04,46.07,22400.0,32.0365,32.0643,31.9602,31.981,22400.0
2008-06-12 11:20:00,46.06,46.23,46.05,46.13,49200.0,31.974,32.092,31.9671,32.0226,49200.0
2008-06-12 11:25:00,46.13,46.18,46.06,46.09,37900.0,32.0226,32.0573,31.974,31.9949,37900.0
2008-06-12 11:30:00,46.1,46.18,45.98,46.07,30300.0,32.0018,32.0573,31.9185,31.981,30300.0
2008-06-12 11:35:00,46.06,46.17,46.02,46.16,11000.0,31.974,32.0504,31.9463,32.0435,11000.0
2008-06-12 11:40:00,46.15,46.18,45.98,45.98,15800.0,32.0365,32.0573,31.9185,31.9185,15800.0
2008-06-12 11:45:00,46.0,46.04,45.95,45.98,6400.0,31.9324,31.9602,31.8977,31.9185,6400.0
2008-06-12 11:50:00,45.98,45.98,45.77,45.8,17900.0,31.9185,31.9185,31.7727,31.7935,17900.0
2008-06-12 11:55:00,45.81,45.83,45.78,45.82,4900.0,31.8005,31.8144,31.7797,31.8074,4900.0
2008-06-12 12:00:00,45.84,46.05,45.83,45.99,21100.0,31.8213,31.9671,31.8144,31.9254,21100.0
2008-06-12 12:05:00,45.99,46.21,45.99,46.2,35900.0,31.9254,32.0782,31.9254,32.0712,35900.0
2008-06-12 12:10:00,46.19,46.22,46.04,46.1,32700.0,32.0643,32.0851,31.9602,32.0018,32700.0
2008-06-12 12:15:00,46.1,46.18,46.09,46.14,14300.0,32.0018,32.0573,31.9949,32.0296,14300.0
2008-06-12 12:20:00,46.14,46.25,46.1,46.15,28400.0,32.0296,32.1059,32.0018,32.0365,28400.0
2008-06-12 12:25:00,46.15,46.29,46.15,46.21,22900.0,32.0365,32.1337,32.0365,32.0782,22900.0
2008-06-12 12:30:00,46.22,46.35,46.21,46.25,47800.0,32.0851,32.1753,32.0782,32.1059,47800.0
2008-06-12 12:35:00,46.24,46.3,46.19,46.24,13700.0,32.099,32.1406,32.0643,32.099,13700.0
2008-06-12 12:40:00,46.21,46.3,46.2,46.2,31600.0,32.0782,32.1406,32.0712,32.0712,31600.0
2008-06-12 12:45:00,46.19,46.22,46.09,46.12,14100.0,32.0643,32.0851,31.9949,32.0157,14100.0
2008-06-12 12:50:00,46.14,46.14,45.93,46.02,35000.0,32.0296,32.0296,31.8838,31.9463,35000.0
2008-06-12 12:55:00,46.02,46.05,45.9,45.95,12000.0,31.9463,31.9671,31.863,31.8977,12000.0
2008-06-12 13:00:00,45.96,46.04,45.95,46.0,28100.0,31.9046,31.9602,31.8977,31.9324,28100.0
2008-06-12 13:05:00,45.98,45.99,45.86,45.88,9300.0,31.9185,31.9254,31.8352,31.8491,9300.0
2008-06-12 13:10:00,45.86,45.87,45.77,45.86,20000.0,31.8352,31.8421,31.7727,31.8352,20000.0
2008-06-12 13:15:00,45.88,45.94,45.76,45.77,9400.0,31.8491,31.8907,31.7658,31.7727,9400.0
2008-06-12 13:20:00,45.76,45.85,45.73,45.84,23700.0,31.7658,31.8283,31.745,31.8213,23700.0
2008-06-12 13:25:00,45.85,45.93,45.83,45.89,19700.0,31.8283,31.8838,31.8144,31.856,19700.0
2008-06-12 13:30:00,45.9,45.93,45.78,45.78,13500.0,31.863,31.8838,31.7797,31.7797,13500.0
2008-06-12 13:35:00,45.79,45.83,45.76,45.78,33500.0,31.7866,31.8144,31.7658,31.7797,33500.0
2008-06-12 13:40:00,45.76,45.77,45.67,45.72,12600.0,31.7658,31.7727,31.7033,31.738,12600.0
2008-06-12 13:45:00,45.72,45.76,45.53,45.54,8800.0,31.738,31.7658,31.6061,31.6131,8800.0
2008-06-12 13:50:00,45.55,45.56,45.46,45.55,44600.0,31.62,31.6269,31.5575,31.62,44600.0
2008-06-12 13:55:00,45.55,45.56,45.46,45.49,10700.0,31.62,31.6269,31.5575,31.5784,10700.0
2008-06-12 14:00:00,45.49,45.51,45.29,45.31,30200.0,31.5784,31.5922,31.4395,31.4534,30200.0
2008-06-12 14:05:00,45.32,45.47,45.28,45.46,18700.0,31.4603,31.5645,31.4326,31.5575,18700.0
2008-06-12 14:10:00,45.46,45.49,45.32,45.39,29000.0,31.5575,31.5784,31.4603,31.5089,29000.0
2008-06-12 14:15:00,45.38,45.45,45.29,45.29,44000.0,31.502,31.5506,31.4395,31.4395,44000.0
2008-06-12 14:20:00,45.3,45.4,45.28,45.3,46900.0,31.4465,31.5159,31.4326,31.4465,46900.0
2008-06-12 14:25:00,45.3,45.35,45.21,45.26,39600.0,31.4465,31.4812,31.384,31.4187,39600.0
2008-06-12 14:30:00,45.24,45.3,45.18,45.22,13700.0,31.4048,31.4465,31.3632,31.3909,13700.0
2008-06-12 14:35:00,45.22,45.23,45.02,45.1,22600.0,31.3909,31.3979,31.2521,31.3076,22600.0
2008-06-12 14:40:00,45.09,45.17,45.03,45.07,22400.0,31.3007,31.3562,31.259,31.2868,22400.0
2008-06-12 14:45:00,45.08,45.11,44.96,44.97,31700.0,31.2937,31.3146,31.2104,31.2174,31700.0
2008-06-12 14:50:00,44.95,44.99,44.9,44.94,38300.0,31.2035,31.2313,31.1688,31.1966,38300.0
2008-06-12 14:55:00,44.95,45.1,44.92,45.09,26200.0,31.2035,31.3076,31.1827,31.3007,26200.0
2008-06-12 15:00:00,45.1,45.11,44.95,45.03,18500.0,31.3076,31.3146,31.2035,31.259,18500.0
2008-06-12 15:05:00,45.03,45.07,44.9,44.97,54900.0,31.259,31.2868,31.1688,31.2174,54900.0
2008-06-12 15:10:00,44.97,45.02,44.87,44.91,28400.0,31.2174,31.2521,31.148,31.1757,28400.0
2008-06-12 15:15:00,44.9,44.93,44.74,44.79,37400.0,31.1688,31.1896,31.0577,31.0924,37400.0
2008-06-12 15:20:00,44.79,44.79,44.63,44.64,33600.0,31.0924,31.0924,30.9814,30.9883,33600.0
2008-06-12 15:25:00,44.64,44.69,44.48,44.66,43300.0,30.9883,31.023,30.8772,31.0022,43300.0
2008-06-12 15:30:00,44.65,44.89,44.64,44.88,39100.0,30.9952,31.1618,30.9883,31.1549,39100.0
2008-06-12 15:35:00,44.9,44.91,44.75,44.81,31100.0,31.1688,31.1757,31.0647,31.1063,31100.0
2008-06-12 15:40:00,44.78,44.81,44.65,44.7,99200.0,31.0855,31.1063,30.9952,31.0299,99200.0
2008-06-12 15:45:00,44.74,44.91,44.71,44.85,94600.0,31.0577,31.1757,31.0369,31.1341,94600.0
2008-06-12 15:50:00,44.85,45.04,44.81,45.02,115700.0,31.1341,31.266,31.1063,31.2521,115700.0
2008-06-12 15:55:00,45.02,45.23,45.02,45.2,67700.0,31.2521,31.3979,31.2521,31.377,67700.0
2008-06-13 09:30:00,45.45,46.03,45.45,45.49,18000.0,31.5506,31.9532,31.5506,31.5784,18000.0
2008-06-13 09:35:00,45.52,45.63,45.36,45.56,17300.0,31.5992,31.6755,31.4881,31.6269,17300.0
2008-06-13 09:40:00,45.59,45.59,45.29,45.3,20500.0,31.6478,31.6478,31.4395,31.4465,20500.0
2008-06-13 09:45:00,45.3,45.35,45.25,45.28,27700.0,31.4465,31.4812,31.4117,31.4326,27700.0
2008-06-13 09:50:00,45.28,45.42,45.22,45.32,28500.0,31.4326,31.5298,31.3909,31.4603,28500.0
2008-06-13 09:55:00,45.3,45.68,45.23,45.55,21700.0,31.4465,31.7102,31.3979,31.62,21700.0
2008-06-13 10:00:00,45.53,46.08,45.49,46.05,35900.0,31.6061,31.9879,31.5784,31.9671,35900.0
2008-06-13 10:05:00,46.05,46.09,45.85,45.87,27300.0,31.9671,31.9949,31.8283,31.8421,27300.0
2008-06-13 10:10:00,45.86,46.15,45.78,46.03,23000.0,31.8352,32.0365,31.7797,31.9532,23000.0
2008-06-13 10:15:00,46.06,46.3,46.06,46.28,31300.0,31.974,32.1406,31.974,32.1268,31300.0
2008-06-13 10:20:00,46.26,46.3,46.05,46.11,24800.0,32.1129,32.1406,31.9671,32.0087,24800.0
2008-06-13 10:25:00,46.1,46.23,46.06,46.11,19400.0,32.0018,32.092,31.974,32.0087,19400.0
2008-06-13 10:30:00,46.09,46.18,46.05,46.16,56500.0,31.9949,32.0573,31.9671,32.0435,56500.0
2008-06-13 10:35:00,46.15,46.19,46.1,46.1,20400.0,32.0365,32.0643,32.0018,32.0018,20400.0
2008-06-13 10:40:00,46.1,46.13,46.0,46.08,31500.0,32.0018,32.0226,31.9324,31.9879,31500.0
2008-06-13 10:45:00,46.08,46.2,46.02,46.19,27100.0,31.9879,32.0712,31.9463,32.0643,27100.0
2008-06-13 10:50:00,46.19,46.29,46.19,46.2,9200.0,32.0643,32.1337,32.0643,32.0712,9200.0
2008-06-13 10:55:00,46.2,46.23,46.05,46.09,52100.0,32.0712,32.092,31.9671,31.9949,52100.0
2008-06-13 11:00:00,46.12,46.26,46.1,46.16,32600.0,32.0157,32.1129,32.0018,32.0435,32600.0
2008-06-13 11:05:00,46.17,46.3,46.14,46.21,25100.0,32.0504,32.1406,32.0296,32.0782,25100.0
2008-06-13 11:10:00,46.21,46.29,46.19,46.28,21200.0,32.0782,32.1337,32.0643,32.1268,21200.0
2008-06-13 11:15:00,46.27,46.27,46.13,46.19,14700.0,32.1198,32.1198,32.0226,32.0643,14700.0
2008-06-13 11:20:00,46.21,46.21,46.09,46.14,12900.0,32.0782,32.0782,31.9949,32.0296,12900.0
2008-06-13 11:25:00,46.15,46.2,46.13,46.18,9800.0,32.0365,32.0712,32.0226,32.0573,9800.0
2008-06-13 11:30:00,46.16,46.19,46.11,46.13,14600.0,32.0435,32.0643,32.0087,32.0226,14600.0
2008-06-13 11:35:00,46.15,46.15,46.09,46.13,8200.0,32.0365,32.0365,31.9949,32.0226,8200.0
2008-06-13 11:40:00,46.14,46.14,46.09,46.11,22500.0,32.0296,32.0296,31.9949,32.0087,22500.0
2008-06-13 11:45:00,46.11,46.12,46.0,46.01,14700.0,32.0087,32.0157,31.9324,31.9393,14700.0
2008-06-13 11:50:00,46.01,46.04,45.92,46.01,19300.0,31.9393,31.9602,31.8768,31.9393,19300.0
2008-06-13 11:55:00,46.01,46.03,45.98,45.99,18100.0,31.9393,31.9532,31.9185,31.9254,18100.0
2008-06-13 12:00:00,46.0,46.14,45.99,46.09,28200.0,31.9324,32.0296,31.9254,31.9949,28200.0
2008-06-13 12:05:00,46.07,46.14,46.07,46.14,9200.0,31.981,32.0296,31.981,32.0296,9200.0
2008-06-13 12:10:00,46.13,46.15,46.11,46.12,13700.0,32.0226,32.0365,32.0087,32.0157,13700.0
2008-06-13 12:15:00,46.12,46.13,46.1,46.11,9900.0,32.0157,32.0226,32.0018,32.0087,9900.0
2008-06-13 12:20:00,46.12,46.12,45.99,45.99,36400.0,32.0157,32.0157,31.9254,31.9254,36400.0
2008-06-13 12:25:00,45.99,46.04,45.99,46.01,17500.0,31.9254,31.9602,31.9254,31.9393,17500.0
2008-06-13 12:30:00,46.02,46.13,46.01,46.12,10500.0,31.9463,32.0226,31.9393,32.0157,10500.0
2008-06-13 12:35:00,46.12,46.12,46.01,46.01,11100.0,32.0157,32.0157,31.9393,31.9393,11100.0
2008-06-13 12:40:00,46.0,46.17,45.99,46.17,58100.0,31.9324,32.0504,31.9254,32.0504,58100.0
2008-06-13 12:45:00,46.16,46.16,46.1,46.1,23300.0,32.0435,32.0435,32.0018,32.0018,23300.0
2008-06-13 12:50:00,46.11,46.14,46.05,46.06,38200.0,32.0087,32.0296,31.9671,31.974,38200.0
2008-06-13 12:55:00,46.06,46.08,46.04,46.05,12800.0,31.974,31.9879,31.9602,31.9671,12800.0
2008-06-13 13:00:00,46.06,46.07,45.99,46.02,44100.0,31.974,31.981,31.9254,31.9463,44100.0
2008-06-13 13:05:00,46.03,46.06,45.97,46.0,47700.0,31.9532,31.974,31.9116,31.9324,47700.0
2008-06-13 13:10:00,46.01,46.16,45.99,46.09,29000.0,31.9393,32.0435,31.9254,31.9949,29000.0
2008-06-13 13:15:00,46.09,46.1,46.04,46.05,8100.0,31.9949,32.0018,31.9602,31.9671,8100.0
2008-06-13 13:20:00,46.05,46.11,46.0,46.08,17200.0,31.9671,32.0087,31.9324,31.9879,17200.0
2008-06-13 13:25:00,46.08,46.13,46.05,46.05,8300.0,31.9879,32.0226,31.9671,31.9671,8300.0
2008-06-13 13:30:00,46.08,46.11,46.0,46.04,15700.0,31.9879,32.0087,31.9324,31.9602,15700.0
2008-06-13 13:35:00,46.05,46.06,45.96,45.98,36900.0,31.9671,31.974,31.9046,31.9185,36900.0
2008-06-13 13:40:00,45.97,46.06,45.97,46.05,25000.0,31.9116,31.974,31.9116,31.9671,25000.0
2008-06-13 13:45:00,46.06,46.11,46.0,46.07,27000.0,31.974,32.0087,31.9324,31.981,27000.0
2008-06-13 13:50:00,46.07,46.11,46.02,46.06,9000.0,31.981,32.0087,31.9463,31.974,9000.0
2008-06-13 13:55:00,46.08,46.11,46.06,46.1,8000.0,31.9879,32.0087,31.974,32.0018,8000.0
2008-06-13 14:00:00,46.1,46.1,46.01,46.05,15000.0,32.0018,32.0018,31.9393,31.9671,15000.0
2008-06-13 14:05:00,46.06,46.06,45.96,46.0,22500.0,31.974,31.974,31.9046,31.9324,22500.0
2008-06-13 14:10:00,45.99,46.1,45.99,46.09,36900.0,31.9254,32.0018,31.9254,31.9949,36900.0
2008-06-13 14:15:00,46.08,46.19,46.06,46.19,46400.0,31.9879,32.0643,31.974,32.0643,46400.0
2008-06-13 14:20:00,46.19,46.2,46.05,46.14,23100.0,32.0643,32.0712,31.9671,32.0296,23100.0
2008-06-13 14:25:00,46.15,46.21,46.07,46.17,35100.0,32.0365,32.0782,31.981,32.0504,35100.0
2008-06-13 14:30:00,46.17,46.22,46.1,46.13,32700.0,32.0504,32.0851,32.0018,32.0226,32700.0
2008-06-13 14:35:00,46.13,46.17,46.13,46.15,22900.0,32.0226,32.0504,32.0226,32.0365,22900.0
2008-06-13 14:40:00,46.15,46.32,46.13,46.28,33400.0,32.0365,32.1545,32.0226,32.1268,33400.0
2008-06-13 14:45:00,46.29,46.37,46.27,46.35,14900.0,32.1337,32.1892,32.1198,32.1753,14900.0
2008-06-13 14:50:00,46.36,46.41,46.32,46.38,27600.0,32.1823,32.217,32.1545,32.1962,27600.0
2008-06-13 14:55:00,46.37,46.44,46.34,46.42,12200.0,32.1892,32.2378,32.1684,32.2239,12200.0
2008-06-13 15:00:00,46.43,46.44,46.37,46.4,16700.0,32.2309,32.2378,32.1892,32.2101,16700.0
2008-06-13 15:05:00,46.42,46.45,46.41,46.43,13500.0,32.2239,32.2448,32.217,32.2309,13500.0
2008-06-13 15:10:00,46.44,46.47,46.4,46.43,30700.0,32.2378,32.2587,32.2101,32.2309,30700.0
2008-06-13 15:15:00,46.44,46.46,46.3,46.3,79400.0,32.2378,32.2517,32.1406,32.1406,79400.0
2008-06-13 15:20:00,46.31,46.4,46.3,46.39,38200.0,32.1476,32.2101,32.1406,32.2031,38200.0
2008-06-13 15:25:00,46.39,46.39,46.22,46.23,41700.0,32.2031,32.2031,32.0851,32.092,41700.0
2008-06-13 15:30:00,46.25,46.29,46.15,46.16,31500.0,32.1059,32.1337,32.0365,32.0435,31500.0
2008-06-13 15:35:00,46.16,46.31,46.13,46.3,67500.0,32.0435,32.1476,32.0226,32.1406,67500.0
2008-06-13 15:40:00,46.3,46.4,46.21,46.24,77300.0,32.1406,32.2101,32.0782,32.099,77300.0
2008-06-13 15:45:00,46.25,46.41,46.21,46.35,90600.0,32.1059,32.217,32.0782,32.1753,90600.0
2008-06-13 15:50:00,46.35,46.53,46.34,46.52,48000.0,32.1753,32.3003,32.1684,32.2934,48000.0
2008-06-13 15:55:00,46.53,46.66,46.43,46.63,172800.0,32.3003,32.3905,32.2309,32.3697,172800.0
2008-06-16 09:30:00,46.13,46.2,45.79,46.2,2900.0,32.0226,32.0712,31.7866,32.0712,2900.0
2008-06-16 09:35:00,46.5,46.68,45.97,46.63,39400.0,32.2795,32.4044,31.9116,32.3697,39400.0
2008-06-16 09:40:00,46.65,46.78,46.44,46.5,17600.0,32.3836,32.4738,32.2378,32.2795,17600.0
2008-06-16 09:45:00,46.54,46.54,46.29,46.38,35100.0,32.3072,32.3072,32.1337,32.1962,35100.0
2008-06-16 09:50:00,46.4,46.54,46.33,46.4,22700.0,32.2101,32.3072,32.1615,32.2101,22700.0
2008-06-16 09:55:00,46.4,46.66,46.34,46.57,20400.0,32.2101,32.3905,32.1684,32.3281,20400.0
2008-06-16 10:00:00,46.54,46.54,46.38,46.47,29200.0,32.3072,32.3072,32.1962,32.2587,29200.0
2008-06-16 10:05:00,46.48,46.66,46.35,46.63,22000.0,32.2656,32.3905,32.1753,32.3697,22000.0
2008-06-16 10:10:00,46.64,46.87,46.56,46.87,30400.0,32.3767,32.5363,32.3211,32.5363,30400.0
2008-06-16 10:15:00,46.87,46.98,46.84,46.85,41900.0,32.5363,32.6127,32.5155,32.5224,41900.0
2008-06-16 10:20:00,46.85,46.89,46.68,46.68,30500.0,32.5224,32.5502,32.4044,32.4044,30500.0
2008-06-16 10:25:00,46.68,46.76,46.56,46.75,23400.0,32.4044,32.46,32.3211,32.453,23400.0
2008-06-16 10:30:00,46.76,46.8,46.6,46.61,17200.0,32.46,32.4877,32.3489,32.3558,17200.0
2008-06-16 10:35:00,46.61,46.64,46.6,46.63,12600.0,32.3558,32.3767,32.3489,32.3697,12600.0
2008-06-16 10:40:00,46.63,46.82,46.63,46.78,15500.0,32.3697,32.5016,32.3697,32.4738,15500.0
2008-06-16 10:45:00,46.76,46.81,46.72,46.79,23000.0,32.46,32.4947,32.4322,32.4808,23000.0
2008-06-16 10:50:00,46.8,46.95,46.79,46.79,39500.0,32.4877,32.5919,32.4808,32.4808,39500.0
2008-06-16 10:55:00,46.8,47.04,46.78,47.03,22700.0,32.4877,32.6543,32.4738,32.6474,22700.0
2008-06-16 11:00:00,47.04,47.04,46.7,46.71,29500.0,32.6543,32.6543,32.4183,32.4253,29500.0
2008-06-16 11:05:00,46.73,46.84,46.73,46.82,13000.0,32.4391,32.5155,32.4391,32.5016,13000.0
2008-06-16 11:10:00,46.82,46.83,46.71,46.71,22600.0,32.5016,32.5086,32.4253,32.4253,22600.0
2008-06-16 11:15:00,46.71,46.8,46.69,46.78,44300.0,32.4253,32.4877,32.4114,32.4738,44300.0
2008-06-16 11:20:00,46.79,46.79,46.74,46.77,36900.0,32.4808,32.4808,32.4461,32.4669,36900.0
2008-06-16 11:25:00,46.77,46.77,46.63,46.74,18200.0,32.4669,32.4669,32.3697,32.4461,18200.0
2008-06-16 11:30:00,46.75,46.84,46.72,46.82,14100.0,32.453,32.5155,32.4322,32.5016,14100.0
2008-06-16 11:35:00,46.83,46.92,46.79,46.91,18300.0,32.5086,32.571,32.4808,32.5641,18300.0
2008-06-16 11:40:00,46.9,46.99,46.89,46.99,30600.0,32.5571,32.6196,32.5502,32.6196,30600.0
2008-06-16 11:45:00,46.99,46.99,46.91,46.91,12700.0,32.6196,32.6196,32.5641,32.5641,12700.0
2008-06-16 11:50:00,46.91,46.92,46.8,46.83,12800.0,32.5641,32.571,32.4877,32.5086,12800.0
2008-06-16 11:55:00,46.82,46.87,46.81,46.87,7000.0,32.5016,32.5363,32.4947,32.5363,7000.0
2008-06-16 12:00:00,46.89,46.9,46.69,46.71,13200.0,32.5502,32.5571,32.4114,32.4253,13200.0
2008-06-16 12:05:00,46.71,46.76,46.69,46.73,7300.0,32.4253,32.46,32.4114,32.4391,7300.0
2008-06-16 12:10:00,46.73,46.77,46.71,46.77,7100.0,32.4391,32.4669,32.4253,32.4669,7100.0
2008-06-16 12:15:00,46.77,46.78,46.68,46.73,11900.0,32.4669,32.4738,32.4044,32.4391,11900.0
2008-06-16 12:20:00,46.73,46.73,46.7,46.7,9000.0,32.4391,32.4391,32.4183,32.4183,9000.0
2008-06-16 12:25:00,46.7,46.77,46.68,46.74,14400.0,32.4183,32.4669,32.4044,32.4461,14400.0
2008-06-16 12:30:00,46.74,46.8,46.73,46.79,8700.0,32.4461,32.4877,32.4391,32.4808,8700.0
2008-06-16 12:35:00,46.79,46.82,46.75,46.79,8800.0,32.4808,32.5016,32.453,32.4808,8800.0
2008-06-16 12:40:00,46.78,46.84,46.77,46.77,8500.0,32.4738,32.5155,32.4669,32.4669,8500.0
2008-06-16 12:45:00,46.79,46.79,46.74,46.76,6000.0,32.4808,32.4808,32.4461,32.46,6000.0
2008-06-16 12:50:00,46.76,47.01,46.74,46.9,18200.0,32.46,32.6335,32.4461,32.5571,18200.0
2008-06-16 12:55:00,46.91,46.93,46.72,46.72,18800.0,32.5641,32.578,32.4322,32.4322,18800.0
2008-06-16 13:00:00,46.72,46.77,46.72,46.75,6400.0,32.4322,32.4669,32.4322,32.453,6400.0
2008-06-16 13:05:00,46.75,46.75,46.62,46.71,20400.0,32.453,32.453,32.3628,32.4253,20400.0
2008-06-16 13:10:00,46.72,46.73,46.54,46.65,70300.0,32.4322,32.4391,32.3072,32.3836,70300.0
2008-06-16 13:15:00,46.65,46.77,46.63,46.77,33000.0,32.3836,32.4669,32.3697,32.4669,33000.0
2008-06-16 13:20:00,46.77,46.86,46.73,46.73,12500.0,32.4669,32.5294,32.4391,32.4391,12500.0
2008-06-16 13:25:00,46.76,47.04,46.76,47.02,14500.0,32.46,32.6543,32.46,32.6405,14500.0
2008-06-16 13:30:00,47.05,47.11,46.89,47.08,18800.0,32.6613,32.7029,32.5502,32.6821,18800.0
2008-06-16 13:35:00,47.06,47.11,47.01,47.03,11300.0,32.6682,32.7029,32.6335,32.6474,11300.0
2008-06-16 13:40:00,47.02,47.12,47.02,47.05,18800.0,32.6405,32.7099,32.6405,32.6613,18800.0
2008-06-16 13:45:00,47.05,47.05,46.97,47.03,18600.0,32.6613,32.6613,32.6057,32.6474,18600.0
2008-06-16 13:50:00,47.02,47.05,46.97,47.01,12600.0,32.6405,32.6613,32.6057,32.6335,12600.0
2008-06-16 13:55:00,47.03,47.05,46.99,47.04,9600.0,32.6474,32.6613,32.6196,32.6543,9600.0
2008-06-16 14:00:00,47.04,47.11,47.0,47.04,30700.0,32.6543,32.7029,32.6266,32.6543,30700.0
2008-06-16 14:05:00,47.01,47.09,46.96,47.02,14800.0,32.6335,32.689,32.5988,32.6405,14800.0
2008-06-16 14:10:00,47.02,47.08,46.93,46.96,14400.0,32.6405,32.6821,32.578,32.5988,14400.0
2008-06-16 14:15:00,46.94,47.03,46.92,47.0,10500.0,32.5849,32.6474,32.571,32.6266,10500.0
2008-06-16 14:20:00,47.0,47.12,46.92,46.96,49600.0,32.6266,32.7099,32.571,32.5988,49600.0
2008-06-16 14:25:00,46.97,46.98,46.83,46.91,37700.0,32.6057,32.6127,32.5086,32.5641,37700.0
2008-06-16 14:30:00,46.92,47.02,46.91,47.0,6200.0,32.571,32.6405,32.5641,32.6266,6200.0
2008-06-16 14:35:00,47.01,47.06,46.99,47.05,14300.0,32.6335,32.6682,32.6196,32.6613,14300.0
2008-06-16 14:40:00,47.04,47.14,47.02,47.08,14500.0,32.6543,32.7238,32.6405,32.6821,14500.0
2008-06-16 14:45:00,47.08,47.1,47.01,47.01,14900.0,32.6821,32.696,32.6335,32.6335,14900.0
2008-06-16 14:50:00,47.02,47.12,46.97,47.1,29600.0,32.6405,32.7099,32.6057,32.696,29600.0
2008-06-16 14:55:00,47.1,47.11,47.06,47.09,10800.0,32.696,32.7029,32.6682,32.689,10800.0
2008-06-16 15:00:00,47.09,47.09,46.96,47.02,22000.0,32.689,32.689,32.5988,32.6405,22000.0
2008-06-16 15:05:00,47.02,47.05,46.93,47.02,17900.0,32.6405,32.6613,32.578,32.6405,17900.0
2008-06-16 15:10:00,47.0,47.06,46.95,47.05,15400.0,32.6266,32.6682,32.5919,32.6613,15400.0
2008-06-16 15:15:00,47.05,47.13,47.01,47.02,15100.0,32.6613,32.7168,32.6335,32.6405,15100.0
2008-06-16 15:20:00,47.01,47.06,46.97,46.99,21900.0,32.6335,32.6682,32.6057,32.6196,21900.0
2008-06-16 15:25:00,46.99,47.05,46.98,46.99,16000.0,32.6196,32.6613,32.6127,32.6196,16000.0
2008-06-16 15:30:00,46.99,47.01,46.85,46.85,45400.0,32.6196,32.6335,32.5224,32.5224,45400.0
2008-06-16 15:35:00,46.84,46.88,46.77,46.79,25000.0,32.5155,32.5433,32.4669,32.4808,25000.0
2008-06-16 15:40:00,46.78,46.88,46.77,46.82,27600.0,32.4738,32.5433,32.4669,32.5016,27600.0
2008-06-16 15:45:00,46.82,46.85,46.79,46.81,38000.0,32.5016,32.5224,32.4808,32.4947,38000.0
2008-06-16 15:50:00,46.81,46.99,46.81,46.95,67800.0,32.4947,32.6196,32.4947,32.5919,67800.0
2008-06-16 15:55:00,46.96,46.96,46.89,46.93,54000.0,32.5988,32.5988,32.5502,32.578,54000.0
2008-06-17 09:30:00,47.03,47.05,46.71,47.02,32800.0,32.6474,32.6613,32.4253,32.6405,32800.0
2008-06-17 09:35:00,47.0,47.1,46.84,46.91,15900.0,32.6266,32.696,32.5155,32.5641,15900.0
2008-06-17 09:40:00,46.9,46.9,46.42,46.48,24900.0,32.5571,32.5571,32.2239,32.2656,24900.0
2008-06-17 09:45:00,46.52,46.66,46.38,46.63,22200.0,32.2934,32.3905,32.1962,32.3697,22200.0
2008-06-17 09:50:00,46.63,46.73,46.58,46.64,11200.0,32.3697,32.4391,32.335,32.3767,11200.0
2008-06-17 09:55:00,46.64,46.64,46.5,46.56,14300.0,32.3767,32.3767,32.2795,32.3211,14300.0
2008-06-17 10:00:00,46.57,46.7,46.56,46.7,9600.0,32.3281,32.4183,32.3211,32.4183,9600.0
2008-06-17 10:05:00,46.69,46.78,46.3,46.33,16600.0,32.4114,32.4738,32.1406,32.1615,16600.0
2008-06-17 10:10:00,46.36,46.54,46.36,46.46,17700.0,32.1823,32.3072,32.1823,32.2517,17700.0
2008-06-17 10:15:00,46.45,46.5,46.37,46.48,13100.0,32.2448,32.2795,32.1892,32.2656,13100.0
2008-06-17 10:20:00,46.47,46.47,46.22,46.27,24600.0,32.2587,32.2587,32.0851,32.1198,24600.0
2008-06-17 10:25:00,46.26,46.28,46.15,46.18,14700.0,32.1129,32.1268,32.0365,32.0573,14700.0
2008-06-17 10:30:00,46.18,46.24,46.08,46.24,12600.0,32.0573,32.099,31.9879,32.099,12600.0
2008-06-17 10:35:00,46.22,46.31,46.22,46.25,11400.0,32.0851,32.1476,32.0851,32.1059,11400.0
2008-06-17 10:40:00,46.27,46.29,46.08,46.11,16100.0,32.1198,32.1337,31.9879,32.0087,16100.0
2008-06-17 10:45:00,46.13,46.2,46.01,46.13,12700.0,32.0226,32.0712,31.9393,32.0226,12700.0
2008-06-17 10:50:00,46.15,46.18,46.06,46.15,17000.0,32.0365,32.0573,31.974,32.0365,17000.0
2008-06-17 10:55:00,46.15,46.29,46.15,46.18,14900.0,32.0365,32.1337,32.0365,32.0573,14900.0
2008-06-17 11:00:00,46.18,46.28,46.16,46.26,6600.0,32.0573,32.1268,32.0435,32.1129,6600.0
2008-06-17 11:05:00,46.26,46.43,46.24,46.33,13800.0,32.1129,32.2309,32.099,32.1615,13800.0
2008-06-17 11:10:00,46.35,46.4,46.34,46.36,6900.0,32.1753,32.2101,32.1684,32.1823,6900.0
2008-06-17 11:15:00,46.39,46.39,46.03,46.09,17900.0,32.2031,32.2031,31.9532,31.9949,17900.0
2008-06-17 11:20:00,46.07,46.1,45.99,46.02,21300.0,31.981,32.0018,31.9254,31.9463,21300.0
2008-06-17 11:25:00,46.02,46.02,45.72,45.81,46700.0,31.9463,31.9463,31.738,31.8005,46700.0
2008-06-17 11:30:00,45.83,45.86,45.71,45.75,10700.0,31.8144,31.8352,31.7311,31.7588,10700.0
2008-06-17 11:35:00,45.73,45.83,45.68,45.8,9400.0,31.745,31.8144,31.7102,31.7935,9400.0
2008-06-17 11:40:00,45.81,45.99,45.81,45.87,17200.0,31.8005,31.9254,31.8005,31.8421,17200.0
2008-06-17 11:45:00,45.86,45.94,45.85,45.91,10800.0,31.8352,31.8907,31.8283,31.8699,10800.0
2008-06-17 11:50:00,45.91,46.02,45.91,45.96,11700.0,31.8699,31.9463,31.8699,31.9046,11700.0
2008-06-17 11:55:00,45.97,45.99,45.8,45.88,7100.0,31.9116,31.9254,31.7935,31.8491,7100.0
2008-06-17 12:00:00,45.85,45.97,45.82,45.95,7300.0,31.8283,31.9116,31.8074,31.8977,7300.0
2008-06-17 12:05:00,45.95,46.05,45.92,46.01,7900.0,31.8977,31.9671,31.8768,31.9393,7900.0
2008-06-17 12:10:00,46.01,46.11,45.99,46.09,6500.0,31.9393,32.0087,31.9254,31.9949,6500.0
2008-06-17 12:15:00,46.1,46.12,46.07,46.11,8400.0,32.0018,32.0157,31.981,32.0087,8400.0
2008-06-17 12:20:00,46.12,46.15,46.11,46.14,5300.0,32.0157,32.0365,32.0087,32.0296,5300.0
2008-06-17 12:25:00,46.13,46.17,46.0,46.01,11600.0,32.0226,32.0504,31.9324,31.9393,11600.0
2008-06-17 12:30:00,46.0,46.06,45.98,45.98,16500.0,31.9324,31.974,31.9185,31.9185,16500.0
2008-06-17 12:35:00,45.98,45.98,45.85,45.97,15800.0,31.9185,31.9185,31.8283,31.9116,15800.0
2008-06-17 12:40:00,45.98,46.04,45.95,46.04,6700.0,31.9185,31.9602,31.8977,31.9602,6700.0
2008-06-17 12:45:00,46.02,46.18,46.02,46.15,12400.0,31.9463,32.0573,31.9463,32.0365,12400.0
2008-06-17 12:50:00,46.15,46.16,46.03,46.11,11400.0,32.0365,32.0435,31.9532,32.0087,11400.0
2008-06-17 12:55:00,46.11,46.17,46.11,46.15,5600.0,32.0087,32.0504,32.0087,32.0365,5600.0
2008-06-17 13:00:00,46.15,46.15,45.99,46.01,11500.0,32.0365,32.0365,31.9254,31.9393,11500.0
2008-06-17 13:05:00,46.01,46.17,45.99,46.17,6000.0,31.9393,32.0504,31.9254,32.0504,6000.0
2008-06-17 13:10:00,46.18,46.2,46.12,46.16,11300.0,32.0573,32.0712,32.0157,32.0435,11300.0
2008-06-17 13:15:00,46.17,46.21,46.1,46.1,7800.0,32.0504,32.0782,32.0018,32.0018,7800.0
2008-06-17 13:20:00,46.11,46.17,46.09,46.11,9200.0,32.0087,32.0504,31.9949,32.0087,9200.0
2008-06-17 13:25:00,46.11,46.15,46.07,46.07,7200.0,32.0087,32.0365,31.981,31.981,7200.0
2008-06-17 13:30:00,46.09,46.13,46.07,46.08,4300.0,31.9949,32.0226,31.981,31.9879,4300.0
2008-06-17 13:35:00,46.1,46.17,46.07,46.07,10600.0,32.0018,32.0504,31.981,31.981,10600.0
2008-06-17 13:40:00,46.1,46.12,46.0,46.03,8900.0,32.0018,32.0157,31.9324,31.9532,8900.0
2008-06-17 13:45:00,46.03,46.04,46.01,46.01,4400.0,31.9532,31.9602,31.9393,31.9393,4400.0
2008-06-17 13:50:00,46.01,46.06,46.01,46.06,4500.0,31.9393,31.974,31.9393,31.974,4500.0
2008-06-17 13:55:00,46.06,46.07,46.01,46.07,6400.0,31.974,31.981,31.9393,31.981,6400.0
2008-06-17 14:00:00,46.08,46.12,46.05,46.07,8500.0,31.9879,32.0157,31.9671,31.981,8500.0
2008-06-17 14:05:00,46.05,46.06,45.94,46.02,33900.0,31.9671,31.974,31.8907,31.9463,33900.0
2008-06-17 14:10:00,46.02,46.05,46.01,46.04,10100.0,31.9463,31.9671,31.9393,31.9602,10100.0
2008-06-17 14:15:00,46.03,46.15,46.0,46.07,20900.0,31.9532,32.0365,31.9324,31.981,20900.0
2008-06-17 14:20:00,46.06,46.1,46.01,46.06,16700.0,31.974,32.0018,31.9393,31.974,16700.0
2008-06-17 14:25:00,46.06,46.06,45.86,45.86,13200.0,31.974,31.974,31.8352,31.8352,13200.0
2008-06-17 14:30:00,45.86,45.94,45.84,45.93,11700.0,31.8352,31.8907,31.8213,31.8838,11700.0
2008-06-17 14:35:00,45.92,45.94,45.89,45.91,20500.0,31.8768,31.8907,31.856,31.8699,20500.0
2008-06-17 14:40:00,45.9,46.05,45.89,46.04,14500.0,31.863,31.9671,31.856,31.9602,14500.0
2008-06-17 14:45:00,46.03,46.06,45.94,45.95,21700.0,31.9532,31.974,31.8907,31.8977,21700.0
2008-06-17 14:50:00,45.95,45.98,45.93,45.96,11100.0,31.8977,31.9185,31.8838,31.9046,11100.0
2008-06-17 14:55:00,45.97,46.13,45.97,46.07,12800.0,31.9116,32.0226,31.9116,31.981,12800.0
2008-06-17 15:00:00,46.06,46.1,45.94,45.94,13700.0,31.974,32.0018,31.8907,31.8907,13700.0
2008-06-17 15:05:00,45.95,45.97,45.89,45.91,15800.0,31.8977,31.9116,31.856,31.8699,15800.0
2008-06-17 15:10:00,45.92,46.02,45.91,46.0,14500.0,31.8768,31.9463,31.8699,31.9324,14500.0
2008-06-17 15:15:00,45.99,46.0,45.86,45.87,25900.0,31.9254,31.9324,31.8352,31.8421,25900.0
2008-06-17 15:20:00,45.86,45.91,45.77,45.83,28100.0,31.8352,31.8699,31.7727,31.8144,28100.0
2008-06-17 15:25:00,45.84,45.92,45.84,45.9,17200.0,31.8213,31.8768,31.8213,31.863,17200.0
2008-06-17 15:30:00,45.89,45.99,45.86,45.9,29100.0,31.856,31.9254,31.8352,31.863,29100.0
2008-06-17 15:35:00,45.9,45.91,45.78,45.79,22200.0,31.863,31.8699,31.7797,31.7866,22200.0
2008-06-17 15:40:00,45.79,45.85,45.73,45.73,25900.0,31.7866,31.8283,31.745,31.745,25900.0
2008-06-17 15:45:00,45.73,45.75,45.7,45.75,27400.0,31.745,31.7588,31.7241,31.7588,27400.0
2008-06-17 15:50:00,45.75,45.79,45.74,45.75,28800.0,31.7588,31.7866,31.7519,31.7588,28800.0
2008-06-17 15:55:00,45.74,45.75,45.65,45.69,86500.0,31.7519,31.7588,31.6894,31.7172,86500.0
2008-06-18 09:30:00,45.38,45.56,44.96,45.19,42100.0,31.502,31.6269,31.2104,31.3701,42100.0
2008-06-18 09:35:00,45.22,45.42,45.13,45.29,32600.0,31.3909,31.5298,31.3284,31.4395,32600.0
2008-06-18 09:40:00,45.32,45.44,45.22,45.41,77800.0,31.4603,31.5436,31.3909,31.5228,77800.0
2008-06-18 09:45:00,45.41,45.47,45.27,45.32,17700.0,31.5228,31.5645,31.4256,31.4603,17700.0
2008-06-18 09:50:00,45.3,45.31,45.22,45.28,18800.0,31.4465,31.4534,31.3909,31.4326,18800.0
2008-06-18 09:55:00,45.28,45.36,45.23,45.36,30200.0,31.4326,31.4881,31.3979,31.4881,30200.0
2008-06-18 10:00:00,45.36,45.54,45.34,45.54,32100.0,31.4881,31.6131,31.4742,31.6131,32100.0
2008-06-18 10:05:00,45.55,45.56,45.48,45.54,15500.0,31.62,31.6269,31.5714,31.6131,15500.0
2008-06-18 10:10:00,45.53,45.53,45.33,45.41,16400.0,31.6061,31.6061,31.4673,31.5228,16400.0
2008-06-18 10:15:00,45.41,45.6,45.39,45.57,17600.0,31.5228,31.6547,31.5089,31.6339,17600.0
2008-06-18 10:20:00,45.57,45.57,45.38,45.41,28300.0,31.6339,31.6339,31.502,31.5228,28300.0
2008-06-18 10:25:00,45.41,45.43,45.34,45.43,12900.0,31.5228,31.5367,31.4742,31.5367,12900.0
2008-06-18 10:30:00,45.44,45.44,45.28,45.3,19900.0,31.5436,31.5436,31.4326,31.4465,19900.0
2008-06-18 10:35:00,45.31,45.39,45.25,45.29,41500.0,31.4534,31.5089,31.4117,31.4395,41500.0
2008-06-18 10:40:00,45.26,45.31,45.2,45.2,34300.0,31.4187,31.4534,31.377,31.377,34300.0
2008-06-18 10:45:00,45.2,45.23,45.15,45.15,22500.0,31.377,31.3979,31.3423,31.3423,22500.0
2008-06-18 10:50:00,45.17,45.19,44.91,44.94,58700.0,31.3562,31.3701,31.1757,31.1966,58700.0
2008-06-18 10:55:00,44.96,45.23,44.88,45.23,39000.0,31.2104,31.3979,31.1549,31.3979,39000.0
2008-06-18 11:00:00,45.23,45.26,45.21,45.25,13000.0,31.3979,31.4187,31.384,31.4117,13000.0
2008-06-18 11:05:00,45.25,45.34,45.24,45.3,25400.0,31.4117,31.4742,31.4048,31.4465,25400.0
2008-06-18 11:10:00,45.3,45.37,45.29,45.36,22000.0,31.4465,31.495,31.4395,31.4881,22000.0
2008-06-18 11:15:00,45.36,45.36,45.11,45.14,33700.0,31.4881,31.4881,31.3146,31.3354,33700.0
2008-06-18 11:20:00,45.15,45.17,45.07,45.17,75500.0,31.3423,31.3562,31.2868,31.3562,75500.0
2008-06-18 11:25:00,45.17,45.21,45.05,45.06,31800.0,31.3562,31.384,31.2729,31.2799,31800.0
2008-06-18 11:30:00,45.06,45.2,45.06,45.19,28300.0,31.2799,31.377,31.2799,31.3701,28300.0
2008-06-18 11:35:00,45.2,45.39,45.19,45.32,40100.0,31.377,31.5089,31.3701,31.4603,40100.0
2008-06-18 11:40:00,45.32,45.37,45.14,45.21,32200.0,31.4603,31.495,31.3354,31.384,32200.0
2008-06-18 11:45:00,45.21,45.37,45.21,45.34,24200.0,31.384,31.495,31.384,31.4742,24200.0
2008-06-18 11:50:00,45.34,45.46,45.33,45.46,112500.0,31.4742,31.5575,31.4673,31.5575,112500.0
2008-06-18 11:55:00,45.47,45.6,45.46,45.48,70600.0,31.5645,31.6547,31.5575,31.5714,70600.0
2008-06-18 12:00:00,45.5,45.61,45.49,45.61,30300.0,31.5853,31.6617,31.5784,31.6617,30300.0
2008-06-18 12:05:00,45.58,45.59,45.42,45.42,20100.0,31.6408,31.6478,31.5298,31.5298,20100.0
2008-06-18 12:10:00,45.42,45.49,45.38,45.4,25400.0,31.5298,31.5784,31.502,31.5159,25400.0
2008-06-18 12:15:00,45.4,45.44,45.35,45.35,18400.0,31.5159,31.5436,31.4812,31.4812,18400.0
2008-06-18 12:20:00,45.35,45.35,45.27,45.3,11300.0,31.4812,31.4812,31.4256,31.4465,11300.0
2008-06-18 12:25:00,45.29,45.31,45.21,45.24,7400.0,31.4395,31.4534,31.384,31.4048,7400.0
2008-06-18 12:30:00,45.23,45.39,45.22,45.38,6400.0,31.3979,31.5089,31.3909,31.502,6400.0
2008-06-18 12:35:00,45.37,45.38,45.34,45.35,4300.0,31.495,31.502,31.4742,31.4812,4300.0
2008-06-18 12:40:00,45.33,45.33,45.1,45.12,15300.0,31.4673,31.4673,31.3076,31.3215,15300.0
2008-06-18 12:45:00,45.12,45.12,45.04,45.06,10600.0,31.3215,31.3215,31.266,31.2799,10600.0
2008-06-18 12:50:00,45.09,45.1,45.05,45.07,14100.0,31.3007,31.3076,31.2729,31.2868,14100.0
2008-06-18 12:55:00,45.08,45.24,45.05,45.22,20100.0,31.2937,31.4048,31.2729,31.3909,20100.0
2008-06-18 13:00:00,45.21,45.22,45.11,45.17,15700.0,31.384,31.3909,31.3146,31.3562,15700.0
2008-06-18 13:05:00,45.18,45.25,45.06,45.08,19600.0,31.3632,31.4117,31.2799,31.2937,19600.0
2008-06-18 13:10:00,45.08,45.09,45.01,45.03,22900.0,31.2937,31.3007,31.2451,31.259,22900.0
2008-06-18 13:15:00,45.0,45.03,44.86,45.03,27200.0,31.2382,31.259,31.141,31.259,27200.0
2008-06-18 13:20:00,45.03,45.12,44.99,45.1,10500.0,31.259,31.3215,31.2313,31.3076,10500.0
2008-06-18 13:25:00,45.09,45.09,44.94,44.94,10800.0,31.3007,31.3007,31.1966,31.1966,10800.0
2008-06-18 13:30:00,44.94,45.1,44.94,45.1,9800.0,31.1966,31.3076,31.1966,31.3076,9800.0
2008-06-18 13:35:00,45.1,45.12,44.85,44.85,14800.0,31.3076,31.3215,31.1341,31.1341,14800.0
2008-06-18 13:40:00,44.87,44.97,44.86,44.91,13900.0,31.148,31.2174,31.141,31.1757,13900.0
2008-06-18 13:45:00,44.92,45.03,44.81,45.03,18800.0,31.1827,31.259,31.1063,31.259,18800.0
2008-06-18 13:50:00,45.01,45.13,44.97,45.01,14000.0,31.2451,31.3284,31.2174,31.2451,14000.0
2008-06-18 13:55:00,45.03,45.14,45.03,45.11,22100.0,31.259,31.3354,31.259,31.3146,22100.0
2008-06-18 14:00:00,45.11,45.24,45.11,45.11,26300.0,31.3146,31.4048,31.3146,31.3146,26300.0
2008-06-18 14:05:00,45.11,45.3,45.11,45.27,41400.0,31.3146,31.4465,31.3146,31.4256,41400.0
2008-06-18 14:10:00,45.26,45.29,45.15,45.21,34700.0,31.4187,31.4395,31.3423,31.384,34700.0
2008-06-18 14:15:00,45.21,45.34,45.2,45.25,22000.0,31.384,31.4742,31.377,31.4117,22000.0
2008-06-18 14:20:00,45.25,45.25,45.01,45.06,31500.0,31.4117,31.4117,31.2451,31.2799,31500.0
2008-06-18 14:25:00,45.07,45.17,45.04,45.1,14300.0,31.2868,31.3562,31.266,31.3076,14300.0
2008-06-18 14:30:00,45.09,45.27,45.07,45.27,10400.0,31.3007,31.4256,31.2868,31.4256,10400.0
2008-06-18 14:35:00,45.27,45.46,45.27,45.44,16900.0,31.4256,31.5575,31.4256,31.5436,16900.0
2008-06-18 14:40:00,45.44,45.51,45.39,45.4,16000.0,31.5436,31.5922,31.5089,31.5159,16000.0
2008-06-18 14:45:00,45.41,45.43,45.3,45.35,12500.0,31.5228,31.5367,31.4465,31.4812,12500.0
2008-06-18 14:50:00,45.36,45.54,45.36,45.54,10200.0,31.4881,31.6131,31.4881,31.6131,10200.0
2008-06-18 14:55:00,45.54,45.57,45.45,45.53,12600.0,31.6131,31.6339,31.5506,31.6061,12600.0
2008-06-18 15:00:00,45.51,45.53,45.35,45.39,12700.0,31.5922,31.6061,31.4812,31.5089,12700.0
2008-06-18 15:05:00,45.39,45.64,45.33,45.64,12700.0,31.5089,31.6825,31.4673,31.6825,12700.0
2008-06-18 15:10:00,45.63,45.65,45.48,45.48,17000.0,31.6755,31.6894,31.5714,31.5714,17000.0
2008-06-18 15:15:00,45.48,45.74,45.48,45.73,14100.0,31.5714,31.7519,31.5714,31.745,14100.0
2008-06-18 15:20:00,45.74,45.79,45.64,45.65,21100.0,31.7519,31.7866,31.6825,31.6894,21100.0
2008-06-18 15:25:00,45.67,45.67,45.59,45.65,43700.0,31.7033,31.7033,31.6478,31.6894,43700.0
2008-06-18 15:30:00,45.63,45.66,45.59,45.61,61400.0,31.6755,31.6964,31.6478,31.6617,61400.0
2008-06-18 15:35:00,45.61,45.71,45.59,45.65,88200.0,31.6617,31.7311,31.6478,31.6894,88200.0
2008-06-18 15:40:00,45.65,45.66,45.53,45.58,118700.0,31.6894,31.6964,31.6061,31.6408,118700.0
2008-06-18 15:45:00,45.58,45.63,45.47,45.55,112400.0,31.6408,31.6755,31.5645,31.62,112400.0
2008-06-18 15:50:00,45.53,45.65,45.51,45.57,62500.0,31.6061,31.6894,31.5922,31.6339,62500.0
2008-06-18 15:55:00,45.57,45.71,45.53,45.67,83000.0,31.6339,31.7311,31.6061,31.7033,83000.0
2008-06-19 09:30:00,45.91,45.91,45.61,45.71,17200.0,31.8699,31.8699,31.6617,31.7311,17200.0
2008-06-19 09:35:00,45.63,45.79,45.57,45.66,15000.0,31.6755,31.7866,31.6339,31.6964,15000.0
2008-06-19 09:40:00,45.63,45.67,45.27,45.29,30200.0,31.6755,31.7033,31.4256,31.4395,30200.0
2008-06-19 09:45:00,45.25,45.25,45.09,45.19,14600.0,31.4117,31.4117,31.3007,31.3701,14600.0
2008-06-19 09:50:00,45.16,45.27,44.88,45.26,22700.0,31.3493,31.4256,31.1549,31.4187,22700.0
2008-06-19 09:55:00,45.31,45.34,45.09,45.21,19800.0,31.4534,31.4742,31.3007,31.384,19800.0
2008-06-19 10:00:00,45.2,45.2,44.89,45.19,29900.0,31.377,31.377,31.1618,31.3701,29900.0
2008-06-19 10:05:00,45.17,45.17,44.91,45.04,15700.0,31.3562,31.3562,31.1757,31.266,15700.0
2008-06-19 10:10:00,45.01,45.13,44.81,44.99,27700.0,31.2451,31.3284,31.1063,31.2313,27700.0
2008-06-19 10:15:00,44.99,45.01,44.76,44.88,16500.0,31.2313,31.2451,31.0716,31.1549,16500.0
2008-06-19 10:20:00,44.87,45.13,44.86,45.03,19100.0,31.148,31.3284,31.141,31.259,19100.0
2008-06-19 10:25:00,45.04,45.17,45.0,45.16,39500.0,31.266,31.3562,31.2382,31.3493,39500.0
2008-06-19 10:30:00,45.17,45.27,45.0,45.0,44500.0,31.3562,31.4256,31.2382,31.2382,44500.0
2008-06-19 10:35:00,45.0,45.07,44.97,45.03,39700.0,31.2382,31.2868,31.2174,31.259,39700.0
2008-06-19 10:40:00,45.03,45.04,44.88,44.99,18500.0,31.259,31.266,31.1549,31.2313,18500.0
2008-06-19 10:45:00,45.0,45.13,44.98,45.11,44600.0,31.2382,31.3284,31.2243,31.3146,44600.0
2008-06-19 10:50:00,45.1,45.17,45.08,45.13,72700.0,31.3076,31.3562,31.2937,31.3284,72700.0
2008-06-19 10:55:00,45.14,45.26,45.14,45.25,185800.0,31.3354,31.4187,31.3354,31.4117,185800.0
2008-06-19 11:00:00,45.26,45.47,45.25,45.39,66700.0,31.4187,31.5645,31.4117,31.5089,66700.0
2008-06-19 11:05:00,45.39,45.4,44.98,44.99,67500.0,31.5089,31.5159,31.2243,31.2313,67500.0
2008-06-19 11:10:00,44.98,45.01,44.78,44.93,68600.0,31.2243,31.2451,31.0855,31.1896,68600.0
2008-06-19 11:15:00,44.94,44.97,44.87,44.95,31600.0,31.1966,31.2174,31.148,31.2035,31600.0
2008-06-19 11:20:00,44.97,44.98,44.77,44.81,41700.0,31.2174,31.2243,31.0785,31.1063,41700.0
2008-06-19 11:25:00,44.79,44.79,44.51,44.73,43900.0,31.0924,31.0924,30.8981,31.0508,43900.0
2008-06-19 11:30:00,44.71,45.07,44.69,44.99,48200.0,31.0369,31.2868,31.023,31.2313,48200.0
2008-06-19 11:35:00,45.01,45.06,44.9,44.91,48400.0,31.2451,31.2799,31.1688,31.1757,48400.0
2008-06-19 11:40:00,44.9,45.07,44.84,44.96,22300.0,31.1688,31.2868,31.1271,31.2104,22300.0
2008-06-19 11:45:00,44.94,45.04,44.89,45.02,14600.0,31.1966,31.266,31.1618,31.2521,14600.0
2008-06-19 11:50:00,45.02,45.09,44.93,45.09,14200.0,31.2521,31.3007,31.1896,31.3007,14200.0
2008-06-19 11:55:00,45.11,45.15,44.99,45.01,15300.0,31.3146,31.3423,31.2313,31.2451,15300.0
2008-06-19 12:00:00,45.01,45.23,45.0,45.2,30200.0,31.2451,31.3979,31.2382,31.377,30200.0
2008-06-19 12:05:00,45.19,45.25,45.15,45.21,19900.0,31.3701,31.4117,31.3423,31.384,19900.0
2008-06-19 12:10:00,45.23,45.3,45.13,45.28,27900.0,31.3979,31.4465,31.3284,31.4326,27900.0
2008-06-19 12:15:00,45.29,45.39,45.26,45.35,12000.0,31.4395,31.5089,31.4187,31.4812,12000.0
2008-06-19 12:20:00,45.34,45.4,45.29,45.4,13400.0,31.4742,31.5159,31.4395,31.5159,13400.0
2008-06-19 12:25:00,45.4,45.4,45.25,45.26,13400.0,31.5159,31.5159,31.4117,31.4187,13400.0
2008-06-19 12:30:00,45.25,45.28,45.14,45.24,24300.0,31.4117,31.4326,31.3354,31.4048,24300.0
2008-06-19 12:35:00,45.25,45.28,45.14,45.17,12100.0,31.4117,31.4326,31.3354,31.3562,12100.0
2008-06-19 12:40:00,45.16,45.19,45.11,45.16,6800.0,31.3493,31.3701,31.3146,31.3493,6800.0
2008-06-19 12:45:00,45.16,45.22,45.13,45.18,11800.0,31.3493,31.3909,31.3284,31.3632,11800.0
2008-06-19 12:50:00,45.19,45.19,45.15,45.17,5900.0,31.3701,31.3701,31.3423,31.3562,5900.0
2008-06-19 12:55:00,45.17,45.17,45.1,45.14,12000.0,31.3562,31.3562,31.3076,31.3354,12000.0
2008-06-19 13:00:00,45.15,45.18,45.12,45.16,10100.0,31.3423,31.3632,31.3215,31.3493,10100.0
2008-06-19 13:05:00,45.17,45.17,45.11,45.15,15800.0,31.3562,31.3562,31.3146,31.3423,15800.0
2008-06-19 13:10:00,45.14,45.17,45.03,45.03,15000.0,31.3354,31.3562,31.259,31.259,15000.0
2008-06-19 13:15:00,45.03,45.09,45.02,45.06,8300.0,31.259,31.3007,31.2521,31.2799,8300.0
2008-06-19 13:20:00,45.05,45.08,44.98,45.03,11900.0,31.2729,31.2937,31.2243,31.259,11900.0
2008-06-19 13:25:00,45.02,45.14,45.02,45.12,16600.0,31.2521,31.3354,31.2521,31.3215,16600.0
2008-06-19 13:30:00,45.12,45.2,45.11,45.14,13300.0,31.3215,31.377,31.3146,31.3354,13300.0
2008-06-19 13:35:00,45.14,45.21,45.11,45.11,12800.0,31.3354,31.384,31.3146,31.3146,12800.0
2008-06-19 13:40:00,45.13,45.14,45.01,45.05,14000.0,31.3284,31.3354,31.2451,31.2729,14000.0
2008-06-19 13:45:00,45.05,45.05,44.98,45.01,9100.0,31.2729,31.2729,31.2243,31.2451,9100.0
2008-06-19 13:50:00,45.03,45.1,44.95,45.05,10900.0,31.259,31.3076,31.2035,31.2729,10900.0
2008-06-19 13:55:00,45.04,45.06,44.99,45.06,8400.0,31.266,31.2799,31.2313,31.2799,8400.0
2008-06-19 14:00:00,45.07,45.07,44.97,45.06,12900.0,31.2868,31.2868,31.2174,31.2799,12900.0
2008-06-19 14:05:00,45.06,45.18,45.05,45.14,36200.0,31.2799,31.3632,31.2729,31.3354,36200.0
2008-06-19 14:10:00,45.13,45.28,45.13,45.28,34400.0,31.3284,31.4326,31.3284,31.4326,34400.0
2008-06-19 14:15:00,45.26,45.26,45.18,45.26,30600.0,31.4187,31.4187,31.3632,31.4187,30600.0
2008-06-19 14:20:00,45.25,45.36,45.2,45.35,29000.0,31.4117,31.4881,31.377,31.4812,29000.0
2008-06-19 14:25:00,45.36,45.54,45.36,45.44,20700.0,31.4881,31.6131,31.4881,31.5436,20700.0
2008-06-19 14:30:00,45.45,45.59,45.44,45.57,22400.0,31.5506,31.6478,31.5436,31.6339,22400.0
2008-06-19 14:35:00,45.56,45.66,45.52,45.65,23200.0,31.6269,31.6964,31.5992,31.6894,23200.0
2008-06-19 14:40:00,45.67,45.77,45.6,45.77,33200.0,31.7033,31.7727,31.6547,31.7727,33200.0
2008-06-19 14:45:00,45.76,45.8,45.65,45.65,20200.0,31.7658,31.7935,31.6894,31.6894,20200.0
2008-06-19 14:50:00,45.65,45.74,45.63,45.67,24600.0,31.6894,31.7519,31.6755,31.7033,24600.0
2008-06-19 14:55:00,45.68,45.68,45.62,45.67,40100.0,31.7102,31.7102,31.6686,31.7033,40100.0
2008-06-19 15:00:00,45.67,46.0,45.67,45.92,28600.0,31.7033,31.9324,31.7033,31.8768,28600.0
2008-06-19 15:05:00,45.91,46.06,45.9,45.97,24800.0,31.8699,31.974,31.863,31.9116,24800.0
2008-06-19 15:10:00,45.97,46.01,45.89,46.0,21100.0,31.9116,31.9393,31.856,31.9324,21100.0
2008-06-19 15:15:00,46.01,46.01,45.77,45.8,56400.0,31.9393,31.9393,31.7727,31.7935,56400.0
2008-06-19 15:20:00,45.8,45.85,45.75,45.85,42400.0,31.7935,31.8283,31.7588,31.8283,42400.0
2008-06-19 15:25:00,45.85,45.97,45.81,45.93,35000.0,31.8283,31.9116,31.8005,31.8838,35000.0
2008-06-19 15:30:00,45.93,46.13,45.92,46.06,56400.0,31.8838,32.0226,31.8768,31.974,56400.0
2008-06-19 15:35:00,46.07,46.11,45.95,46.09,31200.0,31.981,32.0087,31.8977,31.9949,31200.0
2008-06-19 15:40:00,46.09,46.11,46.02,46.06,30400.0,31.9949,32.0087,31.9463,31.974,30400.0
2008-06-19 15:45:00,46.06,46.13,46.02,46.09,51400.0,31.974,32.0226,31.9463,31.9949,51400.0
2008-06-19 15:50:00,46.1,46.13,46.0,46.09,48800.0,32.0018,32.0226,31.9324,31.9949,48800.0
2008-06-19 15:55:00,46.09,46.14,45.97,46.1,71500.0,31.9949,32.0296,31.9116,32.0018,71500.0
2008-06-20 09:30:00,45.7,45.84,44.67,45.25,225200.0,31.7241,31.8213,31.0091,31.4117,225200.0
2008-06-20 09:35:00,45.17,45.49,45.13,45.4,32100.0,31.3562,31.5784,31.3284,31.5159,32100.0
2008-06-20 09:40:00,45.41,45.56,45.2,45.2,40500.0,31.5228,31.6269,31.377,31.377,40500.0
2008-06-20 09:45:00,45.2,45.44,45.19,45.31,31300.0,31.377,31.5436,31.3701,31.4534,31300.0
2008-06-20 09:50:00,45.31,45.4,45.18,45.23,24400.0,31.4534,31.5159,31.3632,31.3979,24400.0
2008-06-20 09:55:00,45.24,45.39,45.19,45.38,83500.0,31.4048,31.5089,31.3701,31.502,83500.0
2008-06-20 10:00:00,45.38,45.41,44.98,45.01,37300.0,31.502,31.5228,31.2243,31.2451,37300.0
2008-06-20 10:05:00,45.01,45.05,44.96,45.03,68700.0,31.2451,31.2729,31.2104,31.259,68700.0
2008-06-20 10:10:00,45.02,45.09,44.98,44.99,40900.0,31.2521,31.3007,31.2243,31.2313,40900.0
2008-06-20 10:15:00,44.99,45.01,44.87,44.97,72900.0,31.2313,31.2451,31.148,31.2174,72900.0
2008-06-20 10:20:00,44.97,45.01,44.89,44.97,41800.0,31.2174,31.2451,31.1618,31.2174,41800.0
2008-06-20 10:25:00,45.0,45.14,44.93,45.11,24100.0,31.2382,31.3354,31.1896,31.3146,24100.0
2008-06-20 10:30:00,45.15,45.2,45.11,45.14,21400.0,31.3423,31.377,31.3146,31.3354,21400.0
2008-06-20 10:35:00,45.14,45.18,44.98,45.08,25800.0,31.3354,31.3632,31.2243,31.2937,25800.0
2008-06-20 10:40:00,45.07,45.29,45.01,45.25,52100.0,31.2868,31.4395,31.2451,31.4117,52100.0
2008-06-20 10:45:00,45.25,45.31,45.13,45.25,22300.0,31.4117,31.4534,31.3284,31.4117,22300.0
2008-06-20 10:50:00,45.25,45.47,45.21,45.39,24600.0,31.4117,31.5645,31.384,31.5089,24600.0
2008-06-20 10:55:00,45.35,45.5,45.33,45.48,12700.0,31.4812,31.5853,31.4673,31.5714,12700.0
2008-06-20 11:00:00,45.47,45.57,45.38,45.45,15700.0,31.5645,31.6339,31.502,31.5506,15700.0
2008-06-20 11:05:00,45.46,45.77,45.4,45.64,24700.0,31.5575,31.7727,31.5159,31.6825,24700.0
2008-06-20 11:10:00,45.63,45.63,45.46,45.48,16500.0,31.6755,31.6755,31.5575,31.5714,16500.0
2008-06-20 11:15:00,45.48,45.72,45.48,45.63,19100.0,31.5714,31.738,31.5714,31.6755,19100.0
2008-06-20 11:20:00,45.63,45.93,45.63,45.92,20900.0,31.6755,31.8838,31.6755,31.8768,20900.0
2008-06-20 11:25:00,45.94,45.94,45.57,45.58,18500.0,31.8907,31.8907,31.6339,31.6408,18500.0
2008-06-20 11:30:00,45.59,45.59,45.47,45.51,10900.0,31.6478,31.6478,31.5645,31.5922,10900.0
2008-06-20 11:35:00,45.51,45.53,45.48,45.5,2400.0,31.5922,31.6061,31.5714,31.5853,2400.0
2008-06-20 11:40:00,45.48,45.68,45.46,45.56,11100.0,31.5714,31.7102,31.5575,31.6269,11100.0
2008-06-20 11:45:00,45.55,45.55,45.32,45.32,13400.0,31.62,31.62,31.4603,31.4603,13400.0
2008-06-20 11:50:00,45.32,45.38,45.3,45.37,8600.0,31.4603,31.502,31.4465,31.495,8600.0
2008-06-20 11:55:00,45.37,45.39,45.29,45.35,3900.0,31.495,31.5089,31.4395,31.4812,3900.0
2008-06-20 12:00:00,45.37,45.44,45.33,45.41,7000.0,31.495,31.5436,31.4673,31.5228,7000.0
2008-06-20 12:05:00,45.39,45.43,45.22,45.26,10200.0,31.5089,31.5367,31.3909,31.4187,10200.0
2008-06-20 12:10:00,45.24,45.3,45.19,45.27,6500.0,31.4048,31.4465,31.3701,31.4256,6500.0
2008-06-20 12:15:00,45.24,45.37,45.24,45.25,4700.0,31.4048,31.495,31.4048,31.4117,4700.0
2008-06-20 12:20:00,45.28,45.29,45.17,45.22,6700.0,31.4326,31.4395,31.3562,31.3909,6700.0
2008-06-20 12:25:00,45.22,45.28,45.15,45.27,4600.0,31.3909,31.4326,31.3423,31.4256,4600.0
2008-06-20 12:30:00,45.24,45.3,45.18,45.29,7200.0,31.4048,31.4465,31.3632,31.4395,7200.0
2008-06-20 12:35:00,45.3,45.4,45.3,45.34,4500.0,31.4465,31.5159,31.4465,31.4742,4500.0
2008-06-20 12:40:00,45.34,45.34,45.24,45.31,6600.0,31.4742,31.4742,31.4048,31.4534,6600.0
2008-06-20 12:45:00,45.29,45.29,45.18,45.18,5200.0,31.4395,31.4395,31.3632,31.3632,5200.0
2008-06-20 12:50:00,45.18,45.2,45.14,45.17,4000.0,31.3632,31.377,31.3354,31.3562,4000.0
2008-06-20 12:55:00,45.19,45.19,45.11,45.16,7200.0,31.3701,31.3701,31.3146,31.3493,7200.0
2008-06-20 13:00:00,45.16,45.19,45.12,45.16,7900.0,31.3493,31.3701,31.3215,31.3493,7900.0
2008-06-20 13:05:00,45.17,45.28,45.17,45.25,17800.0,31.3562,31.4326,31.3562,31.4117,17800.0
2008-06-20 13:10:00,45.25,45.31,45.16,45.27,27900.0,31.4117,31.4534,31.3493,31.4256,27900.0
2008-06-20 13:15:00,45.28,45.33,45.26,45.28,9000.0,31.4326,31.4673,31.4187,31.4326,9000.0
2008-06-20 13:20:00,45.26,45.26,45.12,45.19,22700.0,31.4187,31.4187,31.3215,31.3701,22700.0
2008-06-20 13:25:00,45.2,45.2,45.01,45.02,7700.0,31.377,31.377,31.2451,31.2521,7700.0
2008-06-20 13:30:00,45.02,45.05,44.86,45.0,14200.0,31.2521,31.2729,31.141,31.2382,14200.0
2008-06-20 13:35:00,45.03,45.03,44.88,44.94,15300.0,31.259,31.259,31.1549,31.1966,15300.0
2008-06-20 13:40:00,44.93,44.96,44.87,44.88,6900.0,31.1896,31.2104,31.148,31.1549,6900.0
2008-06-20 13:45:00,44.88,44.98,44.85,44.98,12000.0,31.1549,31.2243,31.1341,31.2243,12000.0
2008-06-20 13:50:00,44.95,45.04,44.9,44.94,11100.0,31.2035,31.266,31.1688,31.1966,11100.0
2008-06-20 13:55:00,44.93,45.05,44.92,45.0,26800.0,31.1896,31.2729,31.1827,31.2382,26800.0
2008-06-20 14:00:00,44.99,44.99,44.87,44.89,18300.0,31.2313,31.2313,31.148,31.1618,18300.0
2008-06-20 14:05:00,44.91,44.98,44.86,44.89,24200.0,31.1757,31.2243,31.141,31.1618,24200.0
2008-06-20 14:10:00,44.91,44.95,44.75,44.77,29700.0,31.1757,31.2035,31.0647,31.0785,29700.0
2008-06-20 14:15:00,44.76,44.89,44.72,44.89,18000.0,31.0716,31.1618,31.0438,31.1618,18000.0
2008-06-20 14:20:00,44.9,44.94,44.83,44.93,8500.0,31.1688,31.1966,31.1202,31.1896,8500.0
2008-06-20 14:25:00,44.92,44.96,44.77,44.83,13400.0,31.1827,31.2104,31.0785,31.1202,13400.0
2008-06-20 14:30:00,44.8,44.82,44.74,44.8,12500.0,31.0994,31.1132,31.0577,31.0994,12500.0
2008-06-20 14:35:00,44.77,44.77,44.67,44.73,17300.0,31.0785,31.0785,31.0091,31.0508,17300.0
2008-06-20 14:40:00,44.73,44.87,44.73,44.81,17600.0,31.0508,31.148,31.0508,31.1063,17600.0
2008-06-20 14:45:00,44.81,44.89,44.76,44.81,27100.0,31.1063,31.1618,31.0716,31.1063,27100.0
2008-06-20 14:50:00,44.81,44.86,44.66,44.72,40000.0,31.1063,31.141,31.0022,31.0438,40000.0
2008-06-20 14:55:00,44.71,44.72,44.41,44.42,100700.0,31.0369,31.0438,30.8286,30.8356,100700.0
2008-06-20 15:00:00,44.42,44.51,44.41,44.5,34300.0,30.8356,30.8981,30.8286,30.8911,34300.0
2008-06-20 15:05:00,44.5,44.84,44.49,44.6,35700.0,30.8911,31.1271,30.8842,30.9605,35700.0
2008-06-20 15:10:00,44.59,44.69,44.55,44.56,68400.0,30.9536,31.023,30.9258,30.9328,68400.0
2008-06-20 15:15:00,44.58,44.62,44.51,44.51,57600.0,30.9466,30.9744,30.8981,30.8981,57600.0
2008-06-20 15:20:00,44.52,44.76,44.51,44.76,42400.0,30.905,31.0716,30.8981,31.0716,42400.0
2008-06-20 15:25:00,44.78,44.82,44.52,44.59,47100.0,31.0855,31.1132,30.905,30.9536,47100.0
2008-06-20 15:30:00,44.58,44.73,44.55,44.6,46700.0,30.9466,31.0508,30.9258,30.9605,46700.0
2008-06-20 15:35:00,44.6,44.69,44.54,44.59,51300.0,30.9605,31.023,30.9189,30.9536,51300.0
2008-06-20 15:40:00,44.59,44.8,44.55,44.62,85000.0,30.9536,31.0994,30.9258,30.9744,85000.0
2008-06-20 15:45:00,44.63,44.77,44.62,44.74,99100.0,30.9814,31.0785,30.9744,31.0577,99100.0
2008-06-20 15:50:00,44.74,44.84,44.73,44.8,120800.0,31.0577,31.1271,31.0508,31.0994,120800.0
2008-06-20 15:55:00,44.8,44.81,44.59,44.6,384900.0,31.0994,31.1063,30.9536,30.9605,384900.0
2008-06-23 09:30:00,44.69,45.1,44.5,44.9,800.0,31.023,31.3076,30.8911,31.1688,800.0
2008-06-23 09:35:00,44.54,44.9,44.54,44.79,28900.0,30.9189,31.1688,30.9189,31.0924,28900.0
2008-06-23 09:40:00,44.8,44.9,44.61,44.65,14500.0,31.0994,31.1688,30.9675,30.9952,14500.0
2008-06-23 09:45:00,44.59,44.75,44.46,44.52,14900.0,30.9536,31.0647,30.8633,30.905,14900.0
2008-06-23 09:50:00,44.52,44.61,44.3,44.46,23200.0,30.905,30.9675,30.7523,30.8633,23200.0
2008-06-23 09:55:00,44.46,44.49,44.3,44.42,18200.0,30.8633,30.8842,30.7523,30.8356,18200.0
2008-06-23 10:00:00,44.41,44.47,44.07,44.07,66100.0,30.8286,30.8703,30.5926,30.5926,66100.0
2008-06-23 10:05:00,44.07,44.09,43.78,43.96,65500.0,30.5926,30.6065,30.3913,30.5163,65500.0
2008-06-23 10:10:00,43.95,44.03,43.95,43.98,63000.0,30.5093,30.5648,30.5093,30.5301,63000.0
2008-06-23 10:15:00,43.98,43.98,43.68,43.69,68000.0,30.5301,30.5301,30.3219,30.3288,68000.0
2008-06-23 10:20:00,43.71,44.09,43.68,44.09,35400.0,30.3427,30.6065,30.3219,30.6065,35400.0
2008-06-23 10:25:00,44.08,44.1,43.91,44.01,29400.0,30.5996,30.6134,30.4815,30.551,29400.0
2008-06-23 10:30:00,44.0,44.35,44.0,44.32,50300.0,30.544,30.787,30.544,30.7662,50300.0
2008-06-23 10:35:00,44.35,44.35,43.99,44.01,19200.0,30.787,30.787,30.5371,30.551,19200.0
2008-06-23 10:40:00,44.01,44.04,43.93,43.98,11800.0,30.551,30.5718,30.4954,30.5301,11800.0
2008-06-23 10:45:00,43.95,44.05,43.92,44.02,7300.0,30.5093,30.5787,30.4885,30.5579,7300.0
2008-06-23 10:50:00,44.03,44.2,43.95,44.18,12100.0,30.5648,30.6829,30.5093,30.669,12100.0
2008-06-23 10:55:00,44.18,44.3,44.16,44.3,9400.0,30.669,30.7523,30.6551,30.7523,9400.0
2008-06-23 11:00:00,44.31,44.4,44.25,44.25,17800.0,30.7592,30.8217,30.7176,30.7176,17800.0
2008-06-23 11:05:00,44.25,44.32,44.23,44.25,25500.0,30.7176,30.7662,30.7037,30.7176,25500.0
2008-06-23 11:10:00,44.24,44.27,44.15,44.21,22200.0,30.7106,30.7314,30.6481,30.6898,22200.0
2008-06-23 11:15:00,44.21,44.28,44.03,44.06,22400.0,30.6898,30.7384,30.5648,30.5857,22400.0
2008-06-23 11:20:00,44.04,44.15,44.0,44.0,13500.0,30.5718,30.6481,30.544,30.544,13500.0
2008-06-23 11:25:00,44.0,44.19,43.96,44.19,19200.0,30.544,30.6759,30.5163,30.6759,19200.0
2008-06-23 11:30:00,44.19,44.24,44.12,44.12,21700.0,30.6759,30.7106,30.6273,30.6273,21700.0
2008-06-23 11:35:00,44.09,44.17,44.03,44.15,9100.0,30.6065,30.662,30.5648,30.6481,9100.0
2008-06-23 11:40:00,44.14,44.26,44.12,44.23,21700.0,30.6412,30.7245,30.6273,30.7037,21700.0
2008-06-23 11:45:00,44.22,44.24,44.12,44.15,12000.0,30.6967,30.7106,30.6273,30.6481,12000.0
2008-06-23 11:50:00,44.15,44.21,44.13,44.17,8600.0,30.6481,30.6898,30.6343,30.662,8600.0
2008-06-23 11:55:00,44.2,44.24,44.17,44.2,30800.0,30.6829,30.7106,30.662,30.6829,30800.0
2008-06-23 12:00:00,44.18,44.24,44.1,44.12,10400.0,30.669,30.7106,30.6134,30.6273,10400.0
2008-06-23 12:05:00,44.15,44.15,44.02,44.08,8100.0,30.6481,30.6481,30.5579,30.5996,8100.0
2008-06-23 12:10:00,44.08,44.08,44.02,44.04,10600.0,30.5996,30.5996,30.5579,30.5718,10600.0
2008-06-23 12:15:00,44.05,44.05,44.0,44.01,6900.0,30.5787,30.5787,30.544,30.551,6900.0
2008-06-23 12:20:00,44.0,44.03,43.97,43.99,6100.0,30.544,30.5648,30.5232,30.5371,6100.0
2008-06-23 12:25:00,43.99,43.99,43.9,43.9,10200.0,30.5371,30.5371,30.4746,30.4746,10200.0
2008-06-23 12:30:00,43.9,44.01,43.9,43.92,12300.0,30.4746,30.551,30.4746,30.4885,12300.0
2008-06-23 12:35:00,43.93,44.0,43.92,43.99,3600.0,30.4954,30.544,30.4885,30.5371,3600.0
2008-06-23 12:40:00,43.99,43.99,43.91,43.91,7300.0,30.5371,30.5371,30.4815,30.4815,7300.0
2008-06-23 12:45:00,43.91,44.02,43.88,44.02,12800.0,30.4815,30.5579,30.4607,30.5579,12800.0
2008-06-23 12:50:00,44.02,44.02,43.98,43.99,13400.0,30.5579,30.5579,30.5301,30.5371,13400.0
2008-06-23 12:55:00,44.0,44.18,43.98,44.17,23900.0,30.544,30.669,30.5301,30.662,23900.0
2008-06-23 13:00:00,44.16,44.22,44.16,44.22,23900.0,30.6551,30.6967,30.6551,30.6967,23900.0
2008-06-23 13:05:00,44.23,44.31,44.2,44.28,22600.0,30.7037,30.7592,30.6829,30.7384,22600.0
2008-06-23 13:10:00,44.28,44.29,44.16,44.16,9600.0,30.7384,30.7453,30.6551,30.6551,9600.0
2008-06-23 13:15:00,44.17,44.24,44.17,44.2,5100.0,30.662,30.7106,30.662,30.6829,5100.0
2008-06-23 13:20:00,44.2,44.42,44.2,44.28,12200.0,30.6829,30.8356,30.6829,30.7384,12200.0
2008-06-23 13:25:00,44.3,44.36,44.3,44.32,4900.0,30.7523,30.7939,30.7523,30.7662,4900.0
2008-06-23 13:30:00,44.32,44.32,44.26,44.27,6700.0,30.7662,30.7662,30.7245,30.7314,6700.0
2008-06-23 13:35:00,44.26,44.35,44.21,44.3,17300.0,30.7245,30.787,30.6898,30.7523,17300.0
2008-06-23 13:40:00,44.3,44.34,44.3,44.33,7400.0,30.7523,30.78,30.7523,30.7731,7400.0
2008-06-23 13:45:00,44.32,44.47,44.31,44.44,8900.0,30.7662,30.8703,30.7592,30.8495,8900.0
2008-06-23 13:50:00,44.44,44.44,44.35,44.41,6100.0,30.8495,30.8495,30.787,30.8286,6100.0
2008-06-23 13:55:00,44.41,44.44,44.39,44.4,6600.0,30.8286,30.8495,30.8148,30.8217,6600.0
2008-06-23 14:00:00,44.4,44.47,44.31,44.31,10200.0,30.8217,30.8703,30.7592,30.7592,10200.0
2008-06-23 14:05:00,44.32,44.34,44.05,44.09,38100.0,30.7662,30.78,30.5787,30.6065,38100.0
2008-06-23 14:10:00,44.08,44.1,44.06,44.1,26700.0,30.5996,30.6134,30.5857,30.6134,26700.0
2008-06-23 14:15:00,44.11,44.27,44.1,44.26,19000.0,30.6204,30.7314,30.6134,30.7245,19000.0
2008-06-23 14:20:00,44.25,44.3,44.1,44.12,15600.0,30.7176,30.7523,30.6134,30.6273,15600.0
2008-06-23 14:25:00,44.13,44.16,44.02,44.08,11100.0,30.6343,30.6551,30.5579,30.5996,11100.0
2008-06-23 14:30:00,44.08,44.2,44.08,44.2,10100.0,30.5996,30.6829,30.5996,30.6829,10100.0
2008-06-23 14:35:00,44.23,44.25,44.14,44.14,14200.0,30.7037,30.7176,30.6412,30.6412,14200.0
2008-06-23 14:40:00,44.1,44.16,44.09,44.12,6900.0,30.6134,30.6551,30.6065,30.6273,6900.0
2008-06-23 14:45:00,44.12,44.13,43.97,43.99,14400.0,30.6273,30.6343,30.5232,30.5371,14400.0
2008-06-23 14:50:00,44.0,44.08,43.99,44.06,13300.0,30.544,30.5996,30.5371,30.5857,13300.0
2008-06-23 14:55:00,44.06,44.17,44.06,44.17,11900.0,30.5857,30.662,30.5857,30.662,11900.0
2008-06-23 15:00:00,44.16,44.16,44.1,44.1,13700.0,30.6551,30.6551,30.6134,30.6134,13700.0
2008-06-23 15:05:00,44.09,44.09,43.97,43.98,41900.0,30.6065,30.6065,30.5232,30.5301,41900.0
2008-06-23 15:10:00,43.99,44.01,43.96,43.96,18100.0,30.5371,30.551,30.5163,30.5163,18100.0
2008-06-23 15:15:00,43.96,43.99,43.92,43.97,35100.0,30.5163,30.5371,30.4885,30.5232,35100.0
2008-06-23 15:20:00,43.96,44.0,43.94,44.0,20600.0,30.5163,30.544,30.5024,30.544,20600.0
2008-06-23 15:25:00,43.99,44.13,43.99,44.1,23000.0,30.5371,30.6343,30.5371,30.6134,23000.0
2008-06-23 15:30:00,44.1,44.1,44.03,44.06,29400.0,30.6134,30.6134,30.5648,30.5857,29400.0
2008-06-23 15:35:00,44.05,44.15,44.05,44.15,37400.0,30.5787,30.6481,30.5787,30.6481,37400.0
2008-06-23 15:40:00,44.15,44.19,44.09,44.13,91000.0,30.6481,30.6759,30.6065,30.6343,91000.0
2008-06-23 15:45:00,44.12,44.18,44.1,44.1,56800.0,30.6273,30.669,30.6134,30.6134,56800.0
2008-06-23 15:50:00,44.11,44.12,43.96,44.06,71200.0,30.6204,30.6273,30.5163,30.5857,71200.0
2008-06-23 15:55:00,44.06,44.14,43.96,44.12,82700.0,30.5857,30.6412,30.5163,30.6273,82700.0
2008-06-24 09:30:00,44.13,44.13,43.62,44.02,37000.0,30.6343,30.6343,30.2802,30.5579,37000.0
2008-06-24 09:35:00,44.06,44.3,43.81,43.94,25500.0,30.5857,30.7523,30.4121,30.5024,25500.0
2008-06-24 09:40:00,44.0,44.1,43.73,43.78,21000.0,30.544,30.6134,30.3566,30.3913,21000.0
2008-06-24 09:45:00,43.8,43.9,43.73,43.9,31000.0,30.4052,30.4746,30.3566,30.4746,31000.0
2008-06-24 09:50:00,43.9,43.93,43.7,43.87,57400.0,30.4746,30.4954,30.3358,30.4538,57400.0
2008-06-24 09:55:00,43.89,43.89,43.68,43.69,15300.0,30.4677,30.4677,30.3219,30.3288,15300.0
2008-06-24 10:00:00,43.68,43.69,43.43,43.68,26500.0,30.3219,30.3288,30.1483,30.3219,26500.0
2008-06-24 10:05:00,43.69,43.86,43.66,43.76,22300.0,30.3288,30.4468,30.308,30.3774,22300.0
2008-06-24 10:10:00,43.75,43.83,43.75,43.75,22900.0,30.3705,30.426,30.3705,30.3705,22900.0
2008-06-24 10:15:00,43.75,43.75,43.62,43.69,33500.0,30.3705,30.3705,30.2802,30.3288,33500.0
2008-06-24 10:20:00,43.7,43.71,43.56,43.57,19900.0,30.3358,30.3427,30.2386,30.2455,19900.0
2008-06-24 10:25:00,43.6,43.64,43.51,43.59,27700.0,30.2663,30.2941,30.2039,30.2594,27700.0
2008-06-24 10:30:00,43.58,43.62,43.4,43.43,20700.0,30.2525,30.2802,30.1275,30.1483,20700.0
2008-06-24 10:35:00,43.4,43.5,43.38,43.49,39200.0,30.1275,30.1969,30.1136,30.19,39200.0
2008-06-24 10:40:00,43.49,43.56,43.44,43.56,38900.0,30.19,30.2386,30.1553,30.2386,38900.0
2008-06-24 10:45:00,43.56,43.76,43.56,43.73,22600.0,30.2386,30.3774,30.2386,30.3566,22600.0
2008-06-24 10:50:00,43.74,43.87,43.73,43.84,32200.0,30.3635,30.4538,30.3566,30.433,32200.0
2008-06-24 10:55:00,43.84,44.07,43.83,44.07,57500.0,30.433,30.5926,30.426,30.5926,57500.0
2008-06-24 11:00:00,44.07,44.33,44.05,44.24,33000.0,30.5926,30.7731,30.5787,30.7106,33000.0
2008-06-24 11:05:00,44.24,44.24,44.04,44.07,47200.0,30.7106,30.7106,30.5718,30.5926,47200.0
2008-06-24 11:10:00,44.05,44.06,43.92,43.94,26500.0,30.5787,30.5857,30.4885,30.5024,26500.0
2008-06-24 11:15:00,43.94,44.15,43.93,44.15,67900.0,30.5024,30.6481,30.4954,30.6481,67900.0
2008-06-24 11:20:00,44.14,44.22,43.97,44.12,33100.0,30.6412,30.6967,30.5232,30.6273,33100.0
2008-06-24 11:25:00,44.12,44.13,43.9,43.92,30500.0,30.6273,30.6343,30.4746,30.4885,30500.0
2008-06-24 11:30:00,43.92,43.92,43.75,43.88,20500.0,30.4885,30.4885,30.3705,30.4607,20500.0
2008-06-24 11:35:00,43.87,43.99,43.77,43.97,22800.0,30.4538,30.5371,30.3844,30.5232,22800.0
2008-06-24 11:40:00,43.96,44.03,43.9,44.0,15700.0,30.5163,30.5648,30.4746,30.544,15700.0
2008-06-24 11:45:00,44.0,44.21,43.99,44.21,21600.0,30.544,30.6898,30.5371,30.6898,21600.0
2008-06-24 11:50:00,44.22,44.35,44.14,44.31,22800.0,30.6967,30.787,30.6412,30.7592,22800.0
2008-06-24 11:55:00,44.32,44.42,44.26,44.29,14400.0,30.7662,30.8356,30.7245,30.7453,14400.0
2008-06-24 12:00:00,44.28,44.28,44.21,44.27,10900.0,30.7384,30.7384,30.6898,30.7314,10900.0
2008-06-24 12:05:00,44.27,44.35,44.27,44.35,13600.0,30.7314,30.787,30.7314,30.787,13600.0
2008-06-24 12:10:00,44.35,44.52,44.35,44.5,26900.0,30.787,30.905,30.787,30.8911,26900.0
2008-06-24 12:15:00,44.5,44.5,44.26,44.3,19100.0,30.8911,30.8911,30.7245,30.7523,19100.0
2008-06-24 12:20:00,44.31,44.42,44.23,44.39,20200.0,30.7592,30.8356,30.7037,30.8148,20200.0
2008-06-24 12:25:00,44.42,44.67,44.41,44.6,17700.0,30.8356,31.0091,30.8286,30.9605,17700.0
2008-06-24 12:30:00,44.6,44.62,44.52,44.53,20000.0,30.9605,30.9744,30.905,30.9119,20000.0
2008-06-24 12:35:00,44.53,44.63,44.53,44.63,10400.0,30.9119,30.9814,30.9119,30.9814,10400.0
2008-06-24 12:40:00,44.64,44.64,44.49,44.49,18900.0,30.9883,30.9883,30.8842,30.8842,18900.0
2008-06-24 12:45:00,44.48,44.56,44.48,44.55,11500.0,30.8772,30.9328,30.8772,30.9258,11500.0
2008-06-24 12:50:00,44.55,44.57,44.28,44.29,32500.0,30.9258,30.9397,30.7384,30.7453,32500.0
2008-06-24 12:55:00,44.29,44.42,44.26,44.34,13600.0,30.7453,30.8356,30.7245,30.78,13600.0
2008-06-24 13:00:00,44.33,44.49,44.29,44.47,11300.0,30.7731,30.8842,30.7453,30.8703,11300.0
2008-06-24 13:05:00,44.45,44.52,44.41,44.42,12100.0,30.8564,30.905,30.8286,30.8356,12100.0
2008-06-24 13:10:00,44.43,44.45,44.29,44.32,6600.0,30.8425,30.8564,30.7453,30.7662,6600.0
2008-06-24 13:15:00,44.31,44.38,44.26,44.38,9700.0,30.7592,30.8078,30.7245,30.8078,9700.0
2008-06-24 13:20:00,44.36,44.45,44.36,44.45,9200.0,30.7939,30.8564,30.7939,30.8564,9200.0
2008-06-24 13:25:00,44.45,44.45,44.31,44.32,7300.0,30.8564,30.8564,30.7592,30.7662,7300.0
2008-06-24 13:30:00,44.3,44.38,44.23,44.24,9200.0,30.7523,30.8078,30.7037,30.7106,9200.0
2008-06-24 13:35:00,44.24,44.26,44.19,44.21,9200.0,30.7106,30.7245,30.6759,30.6898,9200.0
2008-06-24 13:40:00,44.21,44.22,44.16,44.18,5800.0,30.6898,30.6967,30.6551,30.669,5800.0
2008-06-24 13:45:00,44.16,44.3,44.14,44.28,10300.0,30.6551,30.7523,30.6412,30.7384,10300.0
2008-06-24 13:50:00,44.28,44.4,44.25,44.4,7100.0,30.7384,30.8217,30.7176,30.8217,7100.0
2008-06-24 13:55:00,44.39,44.43,44.34,44.37,9900.0,30.8148,30.8425,30.78,30.8009,9900.0
2008-06-24 14:00:00,44.39,44.62,44.39,44.6,15900.0,30.8148,30.9744,30.8148,30.9605,15900.0
2008-06-24 14:05:00,44.61,44.61,44.48,44.5,19600.0,30.9675,30.9675,30.8772,30.8911,19600.0
2008-06-24 14:10:00,44.5,44.52,44.38,44.5,17900.0,30.8911,30.905,30.8078,30.8911,17900.0
2008-06-24 14:15:00,44.48,44.52,44.48,44.51,7600.0,30.8772,30.905,30.8772,30.8981,7600.0
2008-06-24 14:20:00,44.51,44.52,44.46,44.48,10200.0,30.8981,30.905,30.8633,30.8772,10200.0
2008-06-24 14:25:00,44.47,44.51,44.45,44.46,11400.0,30.8703,30.8981,30.8564,30.8633,11400.0
2008-06-24 14:30:00,44.46,44.46,44.34,44.43,10200.0,30.8633,30.8633,30.78,30.8425,10200.0
2008-06-24 14:35:00,44.44,44.5,44.33,44.33,13700.0,30.8495,30.8911,30.7731,30.7731,13700.0
2008-06-24 14:40:00,44.31,44.33,44.25,44.28,11800.0,30.7592,30.7731,30.7176,30.7384,11800.0
2008-06-24 14:45:00,44.28,44.29,44.0,44.02,31300.0,30.7384,30.7453,30.544,30.5579,31300.0
2008-06-24 14:50:00,44.03,44.12,44.01,44.12,18900.0,30.5648,30.6273,30.551,30.6273,18900.0
2008-06-24 14:55:00,44.12,44.24,44.11,44.14,33900.0,30.6273,30.7106,30.6204,30.6412,33900.0
2008-06-24 15:00:00,44.16,44.29,44.16,44.25,9300.0,30.6551,30.7453,30.6551,30.7176,9300.0
2008-06-24 15:05:00,44.24,44.25,44.01,44.13,23600.0,30.7106,30.7176,30.551,30.6343,23600.0
2008-06-24 15:10:00,44.1,44.16,44.03,44.06,17400.0,30.6134,30.6551,30.5648,30.5857,17400.0
2008-06-24 15:15:00,44.06,44.13,44.05,44.07,13200.0,30.5857,30.6343,30.5787,30.5926,13200.0
2008-06-24 15:20:00,44.07,44.13,44.0,44.0,18800.0,30.5926,30.6343,30.544,30.544,18800.0
2008-06-24 15:25:00,43.97,44.0,43.8,44.0,33700.0,30.5232,30.544,30.4052,30.544,33700.0
2008-06-24 15:30:00,43.98,44.01,43.97,44.01,19800.0,30.5301,30.551,30.5232,30.551,19800.0
2008-06-24 15:35:00,44.01,44.03,43.87,44.0,45700.0,30.551,30.5648,30.4538,30.544,45700.0
2008-06-24 15:40:00,44.0,44.15,43.99,44.15,32100.0,30.544,30.6481,30.5371,30.6481,32100.0
2008-06-24 15:45:00,44.15,44.16,44.04,44.12,15800.0,30.6481,30.6551,30.5718,30.6273,15800.0
2008-06-24 15:50:00,44.1,44.19,44.02,44.17,30100.0,30.6134,30.6759,30.5579,30.662,30100.0
2008-06-24 15:55:00,44.18,44.27,44.14,44.26,93000.0,30.669,30.7314,30.6412,30.7245,93000.0
2008-06-25 09:30:00,44.26,44.44,44.26,44.26,16700.0,30.7245,30.8495,30.7245,30.7245,16700.0
2008-06-25 09:35:00,44.26,44.78,44.25,44.72,38600.0,30.7245,31.0855,30.7176,31.0438,38600.0
2008-06-25 09:40:00,44.72,44.96,44.65,44.75,17300.0,31.0438,31.2104,30.9952,31.0647,17300.0
2008-06-25 09:45:00,44.76,44.84,44.72,44.83,8400.0,31.0716,31.1271,31.0438,31.1202,8400.0
2008-06-25 09:50:00,44.8,44.84,44.68,44.8,71500.0,31.0994,31.1271,31.0161,31.0994,71500.0
2008-06-25 09:55:00,44.78,44.78,44.7,44.7,13800.0,31.0855,31.0855,31.0299,31.0299,13800.0
2008-06-25 10:00:00,44.7,44.77,44.62,44.65,74100.0,31.0299,31.0785,30.9744,30.9952,74100.0
2008-06-25 10:05:00,44.65,44.75,44.65,44.72,33300.0,30.9952,31.0647,30.9952,31.0438,33300.0
2008-06-25 10:10:00,44.7,44.73,44.67,44.7,24200.0,31.0299,31.0508,31.0091,31.0299,24200.0
2008-06-25 10:15:00,44.69,44.87,44.69,44.85,30600.0,31.023,31.148,31.023,31.1341,30600.0
2008-06-25 10:20:00,44.83,44.85,44.77,44.8,23100.0,31.1202,31.1341,31.0785,31.0994,23100.0
2008-06-25 10:25:00,44.8,44.84,44.76,44.79,54500.0,31.0994,31.1271,31.0716,31.0924,54500.0
2008-06-25 10:30:00,44.79,44.94,44.77,44.94,58000.0,31.0924,31.1966,31.0785,31.1966,58000.0
2008-06-25 10:35:00,44.95,45.14,44.93,45.05,53700.0,31.2035,31.3354,31.1896,31.2729,53700.0
2008-06-25 10:40:00,45.05,45.31,45.04,45.31,46200.0,31.2729,31.4534,31.266,31.4534,46200.0
2008-06-25 10:45:00,45.32,45.47,45.3,45.47,23400.0,31.4603,31.5645,31.4465,31.5645,23400.0
2008-06-25 10:50:00,45.48,45.58,45.46,45.58,46000.0,31.5714,31.6408,31.5575,31.6408,46000.0
2008-06-25 10:55:00,45.58,45.59,45.34,45.34,31500.0,31.6408,31.6478,31.4742,31.4742,31500.0
2008-06-25 11:00:00,45.34,45.39,45.27,45.27,8300.0,31.4742,31.5089,31.4256,31.4256,8300.0
2008-06-25 11:05:00,45.27,45.27,45.2,45.21,16700.0,31.4256,31.4256,31.377,31.384,16700.0
2008-06-25 11:10:00,45.22,45.22,45.01,45.01,7900.0,31.3909,31.3909,31.2451,31.2451,7900.0
2008-06-25 11:15:00,45.05,45.06,44.9,44.9,26700.0,31.2729,31.2799,31.1688,31.1688,26700.0
2008-06-25 11:20:00,44.9,45.0,44.86,44.92,66900.0,31.1688,31.2382,31.141,31.1827,66900.0
2008-06-25 11:25:00,44.94,44.95,44.9,44.91,14100.0,31.1966,31.2035,31.1688,31.1757,14100.0
2008-06-25 11:30:00,44.91,44.96,44.89,44.91,38700.0,31.1757,31.2104,31.1618,31.1757,38700.0
2008-06-25 11:35:00,44.92,44.94,44.87,44.88,44400.0,31.1827,31.1966,31.148,31.1549,44400.0
2008-06-25 11:40:00,44.87,44.95,44.87,44.87,8100.0,31.148,31.2035,31.148,31.148,8100.0
2008-06-25 11:45:00,44.88,44.88,44.75,44.75,11400.0,31.1549,31.1549,31.0647,31.0647,11400.0
2008-06-25 11:50:00,44.75,44.78,44.65,44.65,17200.0,31.0647,31.0855,30.9952,30.9952,17200.0
2008-06-25 11:55:00,44.66,44.79,44.66,44.76,19900.0,31.0022,31.0924,31.0022,31.0716,19900.0
2008-06-25 12:00:00,44.76,44.76,44.66,44.69,10400.0,31.0716,31.0716,31.0022,31.023,10400.0
2008-06-25 12:05:00,44.69,44.69,44.63,44.66,18800.0,31.023,31.023,30.9814,31.0022,18800.0
2008-06-25 12:10:00,44.66,44.76,44.66,44.7,15500.0,31.0022,31.0716,31.0022,31.0299,15500.0
2008-06-25 12:15:00,44.72,44.74,44.7,44.7,10600.0,31.0438,31.0577,31.0299,31.0299,10600.0
2008-06-25 12:20:00,44.7,44.81,44.7,44.81,7700.0,31.0299,31.1063,31.0299,31.1063,7700.0
2008-06-25 12:25:00,44.82,44.88,44.82,44.86,9900.0,31.1132,31.1549,31.1132,31.141,9900.0
2008-06-25 12:30:00,44.86,44.9,44.86,44.88,6600.0,31.141,31.1688,31.141,31.1549,6600.0
2008-06-25 12:35:00,44.88,44.9,44.85,44.89,13600.0,31.1549,31.1688,31.1341,31.1618,13600.0
2008-06-25 12:40:00,44.9,44.93,44.88,44.88,27500.0,31.1688,31.1896,31.1549,31.1549,27500.0
2008-06-25 12:45:00,44.88,44.9,44.82,44.83,7800.0,31.1549,31.1688,31.1132,31.1202,7800.0
2008-06-25 12:50:00,44.82,44.88,44.81,44.83,8500.0,31.1132,31.1549,31.1063,31.1202,8500.0
2008-06-25 12:55:00,44.84,44.87,44.83,44.86,9000.0,31.1271,31.148,31.1202,31.141,9000.0
2008-06-25 13:00:00,44.87,44.88,44.83,44.85,36100.0,31.148,31.1549,31.1202,31.1341,36100.0
2008-06-25 13:05:00,44.83,44.86,44.77,44.77,9900.0,31.1202,31.141,31.0785,31.0785,9900.0
2008-06-25 13:10:00,44.76,44.89,44.75,44.85,14600.0,31.0716,31.1618,31.0647,31.1341,14600.0
2008-06-25 13:15:00,44.86,44.9,44.81,44.87,10000.0,31.141,31.1688,31.1063,31.148,10000.0
2008-06-25 13:20:00,44.86,44.91,44.85,44.89,6800.0,31.141,31.1757,31.1341,31.1618,6800.0
2008-06-25 13:25:00,44.88,44.9,44.85,44.9,10900.0,31.1549,31.1688,31.1341,31.1688,10900.0
2008-06-25 13:30:00,44.87,44.9,44.85,44.89,11800.0,31.148,31.1688,31.1341,31.1618,11800.0
2008-06-25 13:35:00,44.88,44.88,44.79,44.82,5800.0,31.1549,31.1549,31.0924,31.1132,5800.0
2008-06-25 13:40:00,44.82,44.85,44.8,44.81,13700.0,31.1132,31.1341,31.0994,31.1063,13700.0
2008-06-25 13:45:00,44.81,44.81,44.75,44.77,14100.0,31.1063,31.1063,31.0647,31.0785,14100.0
2008-06-25 13:50:00,44.76,44.77,44.71,44.75,5200.0,31.0716,31.0785,31.0369,31.0647,5200.0
2008-06-25 13:55:00,44.72,44.73,44.7,44.71,11400.0,31.0438,31.0508,31.0299,31.0369,11400.0
2008-06-25 14:00:00,44.72,44.77,44.72,44.72,8600.0,31.0438,31.0785,31.0438,31.0438,8600.0
2008-06-25 14:05:00,44.72,44.74,44.64,44.66,15500.0,31.0438,31.0577,30.9883,31.0022,15500.0
2008-06-25 14:10:00,44.63,44.85,44.46,44.77,106800.0,30.9814,31.1341,30.8633,31.0785,106800.0
2008-06-25 14:15:00,44.77,44.91,44.69,44.76,67300.0,31.0785,31.1757,31.023,31.0716,67300.0
2008-06-25 14:20:00,44.83,44.85,44.6,44.65,58800.0,31.1202,31.1341,30.9605,30.9952,58800.0
2008-06-25 14:25:00,44.66,44.8,44.55,44.56,31400.0,31.0022,31.0994,30.9258,30.9328,31400.0
2008-06-25 14:30:00,44.56,44.64,44.37,44.64,62600.0,30.9328,30.9883,30.8009,30.9883,62600.0
2008-06-25 14:35:00,44.65,44.87,44.63,44.66,44500.0,30.9952,31.148,30.9814,31.0022,44500.0
2008-06-25 14:40:00,44.65,44.69,44.45,44.56,33000.0,30.9952,31.023,30.8564,30.9328,33000.0
2008-06-25 14:45:00,44.56,44.57,44.37,44.55,45700.0,30.9328,30.9397,30.8009,30.9258,45700.0
2008-06-25 14:50:00,44.58,44.68,44.49,44.58,46200.0,30.9466,31.0161,30.8842,30.9466,46200.0
2008-06-25 14:55:00,44.58,44.76,44.5,44.67,26900.0,30.9466,31.0716,30.8911,31.0091,26900.0
2008-06-25 15:00:00,44.65,44.93,44.57,44.89,24900.0,30.9952,31.1896,30.9397,31.1618,24900.0
2008-06-25 15:05:00,44.88,44.91,44.77,44.78,18600.0,31.1549,31.1757,31.0785,31.0855,18600.0
2008-06-25 15:10:00,44.81,44.81,44.61,44.61,18800.0,31.1063,31.1063,30.9675,30.9675,18800.0
2008-06-25 15:15:00,44.66,44.68,44.47,44.47,15600.0,31.0022,31.0161,30.8703,30.8703,15600.0
2008-06-25 15:20:00,44.47,44.5,44.32,44.37,33100.0,30.8703,30.8911,30.7662,30.8009,33100.0
2008-06-25 15:25:00,44.39,44.43,44.24,44.35,20200.0,30.8148,30.8425,30.7106,30.787,20200.0
2008-06-25 15:30:00,44.39,44.39,44.07,44.07,44200.0,30.8148,30.8148,30.5926,30.5926,44200.0
2008-06-25 15:35:00,44.07,44.23,43.98,44.12,66700.0,30.5926,30.7037,30.5301,30.6273,66700.0
2008-06-25 15:40:00,44.1,44.4,44.09,44.33,39000.0,30.6134,30.8217,30.6065,30.7731,39000.0
2008-06-25 15:45:00,44.32,44.36,44.15,44.16,59100.0,30.7662,30.7939,30.6481,30.6551,59100.0
2008-06-25 15:50:00,44.16,44.31,44.14,44.28,50000.0,30.6551,30.7592,30.6412,30.7384,50000.0
2008-06-25 15:55:00,44.28,44.5,44.22,44.27,51500.0,30.7384,30.8911,30.6967,30.7314,51500.0
2008-06-26 09:30:00,43.8,44.43,43.0,43.97,1800.0,30.4052,30.8425,29.8498,30.5232,1800.0
2008-06-26 09:35:00,43.61,44.04,43.2,43.66,39500.0,30.2733,30.5718,29.9887,30.308,39500.0
2008-06-26 09:40:00,43.68,43.82,43.54,43.7,29200.0,30.3219,30.4191,30.2247,30.3358,29200.0
2008-06-26 09:45:00,43.7,43.75,43.51,43.6,16700.0,30.3358,30.3705,30.2039,30.2663,16700.0
2008-06-26 09:50:00,43.6,43.66,43.45,43.57,25600.0,30.2663,30.308,30.1622,30.2455,25600.0
2008-06-26 09:55:00,43.62,43.62,43.48,43.49,31800.0,30.2802,30.2802,30.183,30.19,31800.0
2008-06-26 10:00:00,43.52,43.65,43.41,43.42,36900.0,30.2108,30.3011,30.1345,30.1414,36900.0
2008-06-26 10:05:00,43.42,43.57,43.4,43.55,25900.0,30.1414,30.2455,30.1275,30.2316,25900.0
2008-06-26 10:10:00,43.54,43.59,43.45,43.58,10300.0,30.2247,30.2594,30.1622,30.2525,10300.0
2008-06-26 10:15:00,43.58,43.64,43.45,43.59,24800.0,30.2525,30.2941,30.1622,30.2594,24800.0
2008-06-26 10:20:00,43.6,43.77,43.6,43.77,17300.0,30.2663,30.3844,30.2663,30.3844,17300.0
2008-06-26 10:25:00,43.75,43.98,43.75,43.91,22100.0,30.3705,30.5301,30.3705,30.4815,22100.0
2008-06-26 10:30:00,43.91,43.99,43.88,43.98,23000.0,30.4815,30.5371,30.4607,30.5301,23000.0
2008-06-26 10:35:00,43.97,43.99,43.82,43.83,28800.0,30.5232,30.5371,30.4191,30.426,28800.0
2008-06-26 10:40:00,43.84,43.87,43.75,43.85,34600.0,30.433,30.4538,30.3705,30.4399,34600.0
2008-06-26 10:45:00,43.85,43.85,43.72,43.79,23000.0,30.4399,30.4399,30.3496,30.3982,23000.0
2008-06-26 10:50:00,43.8,43.84,43.61,43.61,32300.0,30.4052,30.433,30.2733,30.2733,32300.0
2008-06-26 10:55:00,43.64,43.68,43.54,43.6,14800.0,30.2941,30.3219,30.2247,30.2663,14800.0
2008-06-26 11:00:00,43.6,43.67,43.58,43.66,15800.0,30.2663,30.3149,30.2525,30.308,15800.0
2008-06-26 11:05:00,43.66,43.78,43.64,43.74,14500.0,30.308,30.3913,30.2941,30.3635,14500.0
2008-06-26 11:10:00,43.74,43.78,43.59,43.65,18600.0,30.3635,30.3913,30.2594,30.3011,18600.0
2008-06-26 11:15:00,43.63,43.7,43.53,43.55,24500.0,30.2872,30.3358,30.2178,30.2316,24500.0
2008-06-26 11:20:00,43.54,43.56,43.43,43.55,36800.0,30.2247,30.2386,30.1483,30.2316,36800.0
2008-06-26 11:25:00,43.56,43.56,43.49,43.5,10000.0,30.2386,30.2386,30.19,30.1969,10000.0
2008-06-26 11:30:00,43.51,43.62,43.51,43.6,12300.0,30.2039,30.2802,30.2039,30.2663,12300.0
2008-06-26 11:35:00,43.61,43.67,43.52,43.56,14000.0,30.2733,30.3149,30.2108,30.2386,14000.0
2008-06-26 11:40:00,43.56,43.64,43.52,43.6,16600.0,30.2386,30.2941,30.2108,30.2663,16600.0
2008-06-26 11:45:00,43.61,43.72,43.59,43.72,15200.0,30.2733,30.3496,30.2594,30.3496,15200.0
2008-06-26 11:50:00,43.7,43.74,43.65,43.65,25600.0,30.3358,30.3635,30.3011,30.3011,25600.0
2008-06-26 11:55:00,43.63,43.71,43.59,43.59,13100.0,30.2872,30.3427,30.2594,30.2594,13100.0
2008-06-26 12:00:00,43.62,43.65,43.55,43.56,7700.0,30.2802,30.3011,30.2316,30.2386,7700.0
2008-06-26 12:05:00,43.53,43.55,43.35,43.43,15400.0,30.2178,30.2316,30.0928,30.1483,15400.0
2008-06-26 12:10:00,43.44,43.54,43.38,43.54,21500.0,30.1553,30.2247,30.1136,30.2247,21500.0
2008-06-26 12:15:00,43.53,43.62,43.52,43.56,5000.0,30.2178,30.2802,30.2108,30.2386,5000.0
2008-06-26 12:20:00,43.56,43.62,43.51,43.59,9400.0,30.2386,30.2802,30.2039,30.2594,9400.0
2008-06-26 12:25:00,43.61,43.61,43.49,43.5,2900.0,30.2733,30.2733,30.19,30.1969,2900.0
2008-06-26 12:30:00,43.48,43.5,43.38,43.38,4400.0,30.183,30.1969,30.1136,30.1136,4400.0
2008-06-26 12:35:00,43.35,43.41,43.33,43.41,5400.0,30.0928,30.1345,30.0789,30.1345,5400.0
2008-06-26 12:40:00,43.37,43.37,43.26,43.32,17400.0,30.1067,30.1067,30.0303,30.072,17400.0
2008-06-26 12:45:00,43.31,43.33,43.24,43.26,16700.0,30.065,30.0789,30.0164,30.0303,16700.0
2008-06-26 12:50:00,43.26,43.32,43.2,43.25,55000.0,30.0303,30.072,29.9887,30.0234,55000.0
2008-06-26 12:55:00,43.26,43.3,43.21,43.21,11100.0,30.0303,30.0581,29.9956,29.9956,11100.0
2008-06-26 13:00:00,43.2,43.4,43.2,43.38,11100.0,29.9887,30.1275,29.9887,30.1136,11100.0
2008-06-26 13:05:00,43.39,43.43,43.26,43.3,15000.0,30.1206,30.1483,30.0303,30.0581,15000.0
2008-06-26 13:10:00,43.3,43.32,43.23,43.23,11100.0,30.0581,30.072,30.0095,30.0095,11100.0
2008-06-26 13:15:00,43.25,43.3,43.2,43.2,9800.0,30.0234,30.0581,29.9887,29.9887,9800.0
2008-06-26 13:20:00,43.2,43.25,43.19,43.19,8600.0,29.9887,30.0234,29.9817,29.9817,8600.0
2008-06-26 13:25:00,43.18,43.18,43.01,43.03,15100.0,29.9748,29.9748,29.8568,29.8707,15100.0
2008-06-26 13:30:00,43.02,43.13,43.02,43.08,12500.0,29.8637,29.9401,29.8637,29.9054,12500.0
2008-06-26 13:35:00,43.08,43.17,43.08,43.17,9100.0,29.9054,29.9678,29.9054,29.9678,9100.0
2008-06-26 13:40:00,43.17,43.17,43.11,43.15,3800.0,29.9678,29.9678,29.9262,29.954,3800.0
2008-06-26 13:45:00,43.14,43.23,43.14,43.17,7100.0,29.947,30.0095,29.947,29.9678,7100.0
2008-06-26 13:50:00,43.17,43.38,43.15,43.38,21600.0,29.9678,30.1136,29.954,30.1136,21600.0
2008-06-26 13:55:00,43.37,43.38,43.3,43.34,14300.0,30.1067,30.1136,30.0581,30.0859,14300.0
2008-06-26 14:00:00,43.31,43.36,43.3,43.34,6800.0,30.065,30.0997,30.0581,30.0859,6800.0
2008-06-26 14:05:00,43.37,43.42,43.28,43.39,11100.0,30.1067,30.1414,30.0442,30.1206,11100.0
2008-06-26 14:10:00,43.38,43.41,43.22,43.26,32900.0,30.1136,30.1345,30.0026,30.0303,32900.0
2008-06-26 14:15:00,43.29,43.34,43.21,43.25,16900.0,30.0512,30.0859,29.9956,30.0234,16900.0
2008-06-26 14:20:00,43.22,43.25,43.14,43.21,33200.0,30.0026,30.0234,29.947,29.9956,33200.0
2008-06-26 14:25:00,43.22,43.28,43.14,43.21,28200.0,30.0026,30.0442,29.947,29.9956,28200.0
2008-06-26 14:30:00,43.21,43.27,43.14,43.18,34600.0,29.9956,30.0373,29.947,29.9748,34600.0
2008-06-26 14:35:00,43.18,43.28,43.13,43.13,29600.0,29.9748,30.0442,29.9401,29.9401,29600.0
2008-06-26 14:40:00,43.13,43.23,43.1,43.1,42400.0,29.9401,30.0095,29.9193,29.9193,42400.0
2008-06-26 14:45:00,43.1,43.12,42.99,43.01,49000.0,29.9193,29.9331,29.8429,29.8568,49000.0
2008-06-26 14:50:00,43.02,43.06,43.02,43.05,20000.0,29.8637,29.8915,29.8637,29.8845,20000.0
2008-06-26 14:55:00,43.04,43.11,43.02,43.08,19300.0,29.8776,29.9262,29.8637,29.9054,19300.0
2008-06-26 15:00:00,43.08,43.28,43.06,43.22,34500.0,29.9054,30.0442,29.8915,30.0026,34500.0
2008-06-26 15:05:00,43.22,43.27,43.13,43.24,27600.0,30.0026,30.0373,29.9401,30.0164,27600.0
2008-06-26 15:10:00,43.26,43.29,43.17,43.25,31600.0,30.0303,30.0512,29.9678,30.0234,31600.0
2008-06-26 15:15:00,43.25,43.4,43.21,43.23,35700.0,30.0234,30.1275,29.9956,30.0095,35700.0
2008-06-26 15:20:00,43.23,43.3,43.19,43.27,34500.0,30.0095,30.0581,29.9817,30.0373,34500.0
2008-06-26 15:25:00,43.26,43.33,43.24,43.26,29600.0,30.0303,30.0789,30.0164,30.0303,29600.0
2008-06-26 15:30:00,43.26,43.27,43.12,43.14,25600.0,30.0303,30.0373,29.9331,29.947,25600.0
2008-06-26 15:35:00,43.14,43.3,43.12,43.22,39100.0,29.947,30.0581,29.9331,30.0026,39100.0
2008-06-26 15:40:00,43.22,43.22,42.99,43.06,75900.0,30.0026,30.0026,29.8429,29.8915,75900.0
2008-06-26 15:45:00,43.05,43.1,42.98,43.09,70200.0,29.8845,29.9193,29.836,29.9123,70200.0
2008-06-26 15:50:00,43.07,43.07,42.99,43.01,94600.0,29.8984,29.8984,29.8429,29.8568,94600.0
2008-06-26 15:55:00,43.01,43.12,42.99,43.0,164300.0,29.8568,29.9331,29.8429,29.8498,164300.0
2008-06-27 09:30:00,43.03,43.93,43.0,43.65,3400.0,29.8707,30.4954,29.8498,30.3011,3400.0
2008-06-27 09:35:00,43.65,43.65,43.12,43.15,71300.0,30.3011,30.3011,29.9331,29.954,71300.0
2008-06-27 09:40:00,43.15,43.17,42.79,42.98,36000.0,29.954,29.9678,29.7041,29.836,36000.0
2008-06-27 09:45:00,42.96,43.1,42.9,43.06,41600.0,29.8221,29.9193,29.7804,29.8915,41600.0
2008-06-27 09:50:00,43.06,43.43,43.0,43.34,36700.0,29.8915,30.1483,29.8498,30.0859,36700.0
2008-06-27 09:55:00,43.33,43.33,43.05,43.23,35500.0,30.0789,30.0789,29.8845,30.0095,35500.0
2008-06-27 10:00:00,43.21,43.41,43.2,43.37,50700.0,29.9956,30.1345,29.9887,30.1067,50700.0
2008-06-27 10:05:00,43.39,43.4,43.15,43.35,31400.0,30.1206,30.1275,29.954,30.0928,31400.0
2008-06-27 10:10:00,43.33,43.35,43.14,43.19,24800.0,30.0789,30.0928,29.947,29.9817,24800.0
2008-06-27 10:15:00,43.16,43.2,43.02,43.05,30700.0,29.9609,29.9887,29.8637,29.8845,30700.0
2008-06-27 10:20:00,43.07,43.16,43.02,43.13,24000.0,29.8984,29.9609,29.8637,29.9401,24000.0
2008-06-27 10:25:00,43.14,43.19,43.04,43.04,21200.0,29.947,29.9817,29.8776,29.8776,21200.0
2008-06-27 10:30:00,43.03,43.35,43.0,43.24,27000.0,29.8707,30.0928,29.8498,30.0164,27000.0
2008-06-27 10:35:00,43.24,43.27,42.94,43.04,18900.0,30.0164,30.0373,29.8082,29.8776,18900.0
2008-06-27 10:40:00,43.05,43.07,42.82,42.95,31500.0,29.8845,29.8984,29.7249,29.8151,31500.0
2008-06-27 10:45:00,42.91,42.94,42.73,42.76,31400.0,29.7874,29.8082,29.6624,29.6832,31400.0
2008-06-27 10:50:00,42.74,42.87,42.68,42.84,25800.0,29.6694,29.7596,29.6277,29.7388,25800.0
2008-06-27 10:55:00,42.83,42.95,42.79,42.89,65100.0,29.7318,29.8151,29.7041,29.7735,65100.0
2008-06-27 11:00:00,42.88,42.9,42.73,42.8,51000.0,29.7665,29.7804,29.6624,29.711,51000.0
2008-06-27 11:05:00,42.79,42.84,42.71,42.75,57900.0,29.7041,29.7388,29.6485,29.6763,57900.0
2008-06-27 11:10:00,42.75,42.93,42.7,42.89,39900.0,29.6763,29.8012,29.6416,29.7735,39900.0
2008-06-27 11:15:00,42.89,42.99,42.81,42.89,52000.0,29.7735,29.8429,29.7179,29.7735,52000.0
2008-06-27 11:20:00,42.9,42.92,42.76,42.82,13400.0,29.7804,29.7943,29.6832,29.7249,13400.0
2008-06-27 11:25:00,42.82,42.91,42.78,42.79,23300.0,29.7249,29.7874,29.6971,29.7041,23300.0
2008-06-27 11:30:00,42.79,42.85,42.77,42.81,28400.0,29.7041,29.7457,29.6902,29.7179,28400.0
2008-06-27 11:35:00,42.8,42.83,42.71,42.76,27000.0,29.711,29.7318,29.6485,29.6832,27000.0
2008-06-27 11:40:00,42.77,42.77,42.69,42.7,18300.0,29.6902,29.6902,29.6346,29.6416,18300.0
2008-06-27 11:45:00,42.7,42.78,42.7,42.78,17100.0,29.6416,29.6971,29.6416,29.6971,17100.0
2008-06-27 11:50:00,42.77,42.8,42.66,42.7,32700.0,29.6902,29.711,29.6138,29.6416,32700.0
2008-06-27 11:55:00,42.7,42.7,42.53,42.59,25700.0,29.6416,29.6416,29.5236,29.5652,25700.0
2008-06-27 12:00:00,42.6,42.7,42.58,42.58,30200.0,29.5722,29.6416,29.5583,29.5583,30200.0
2008-06-27 12:05:00,42.56,42.7,42.56,42.7,53100.0,29.5444,29.6416,29.5444,29.6416,53100.0
2008-06-27 12:10:00,42.69,42.78,42.63,42.73,53400.0,29.6346,29.6971,29.593,29.6624,53400.0
2008-06-27 12:15:00,42.72,42.73,42.61,42.62,27800.0,29.6555,29.6624,29.5791,29.586,27800.0
2008-06-27 12:20:00,42.64,42.67,42.62,42.65,42100.0,29.5999,29.6208,29.586,29.6069,42100.0
2008-06-27 12:25:00,42.65,42.68,42.59,42.61,21700.0,29.6069,29.6277,29.5652,29.5791,21700.0
2008-06-27 12:30:00,42.62,42.67,42.47,42.5,38500.0,29.586,29.6208,29.4819,29.5027,38500.0
2008-06-27 12:35:00,42.49,42.49,42.4,42.41,38500.0,29.4958,29.4958,29.4333,29.4403,38500.0
2008-06-27 12:40:00,42.4,42.41,42.27,42.34,70500.0,29.4333,29.4403,29.3431,29.3917,70500.0
2008-06-27 12:45:00,42.35,42.36,42.23,42.26,23800.0,29.3986,29.4056,29.3153,29.3361,23800.0
2008-06-27 12:50:00,42.25,42.6,42.17,42.58,52400.0,29.3292,29.5722,29.2737,29.5583,52400.0
2008-06-27 12:55:00,42.58,42.6,42.4,42.42,55400.0,29.5583,29.5722,29.4333,29.4472,55400.0
2008-06-27 13:00:00,42.42,42.42,42.23,42.24,54900.0,29.4472,29.4472,29.3153,29.3223,54900.0
2008-06-27 13:05:00,42.23,42.24,41.99,42.05,94600.0,29.3153,29.3223,29.1487,29.1904,94600.0
2008-06-27 13:10:00,42.07,42.07,41.85,41.94,136500.0,29.2042,29.2042,29.0515,29.114,136500.0
2008-06-27 13:15:00,41.95,41.95,41.76,41.76,83000.0,29.1209,29.1209,28.9891,28.9891,83000.0
2008-06-27 13:20:00,41.77,41.81,41.64,41.65,96400.0,28.996,29.0238,28.9057,28.9127,96400.0
2008-06-27 13:25:00,41.65,41.73,41.62,41.69,60000.0,28.9127,28.9682,28.8919,28.9405,60000.0
2008-06-27 13:30:00,41.7,41.73,41.64,41.69,34900.0,28.9474,28.9682,28.9057,28.9405,34900.0
2008-06-27 13:35:00,41.69,41.69,41.48,41.49,74500.0,28.9405,28.9405,28.7947,28.8016,74500.0
2008-06-27 13:40:00,41.51,41.54,41.3,41.3,75700.0,28.8155,28.8363,28.6697,28.6697,75700.0
2008-06-27 13:45:00,41.3,41.44,41.28,41.42,43600.0,28.6697,28.7669,28.6558,28.753,43600.0
2008-06-27 13:50:00,41.42,41.48,41.35,41.36,63400.0,28.753,28.7947,28.7044,28.7114,63400.0
2008-06-27 13:55:00,41.36,41.51,41.35,41.5,47400.0,28.7114,28.8155,28.7044,28.8086,47400.0
2008-06-27 14:00:00,41.5,41.66,41.49,41.6,117400.0,28.8086,28.9196,28.8016,28.878,117400.0
2008-06-27 14:05:00,41.61,41.77,41.61,41.76,70200.0,28.8849,28.996,28.8849,28.9891,70200.0
2008-06-27 14:10:00,41.77,41.86,41.76,41.82,50100.0,28.996,29.0585,28.9891,29.0307,50100.0
2008-06-27 14:15:00,41.83,41.95,41.82,41.91,77100.0,29.0376,29.1209,29.0307,29.0932,77100.0
2008-06-27 14:20:00,41.9,41.93,41.83,41.92,100700.0,29.0862,29.1071,29.0376,29.1001,100700.0
2008-06-27 14:25:00,41.91,42.17,41.86,42.01,77700.0,29.0932,29.2737,29.0585,29.1626,77700.0
2008-06-27 14:30:00,42.02,42.25,42.0,42.03,35300.0,29.1695,29.3292,29.1557,29.1765,35300.0
2008-06-27 14:35:00,42.01,42.03,41.97,41.99,26000.0,29.1626,29.1765,29.1348,29.1487,26000.0
2008-06-27 14:40:00,42.02,42.03,41.85,41.85,28400.0,29.1695,29.1765,29.0515,29.0515,28400.0
2008-06-27 14:45:00,41.84,42.0,41.84,41.99,41000.0,29.0446,29.1557,29.0446,29.1487,41000.0
2008-06-27 14:50:00,41.99,42.01,41.91,41.97,27800.0,29.1487,29.1626,29.0932,29.1348,27800.0
2008-06-27 14:55:00,41.98,42.12,41.84,42.11,28200.0,29.1418,29.239,29.0446,29.232,28200.0
2008-06-27 15:00:00,42.12,42.14,41.98,41.98,30400.0,29.239,29.2528,29.1418,29.1418,30400.0
2008-06-27 15:05:00,41.98,42.13,41.97,42.1,32500.0,29.1418,29.2459,29.1348,29.2251,32500.0
2008-06-27 15:10:00,42.12,42.12,41.96,42.03,54200.0,29.239,29.239,29.1279,29.1765,54200.0
2008-06-27 15:15:00,42.02,42.08,41.98,42.01,30500.0,29.1695,29.2112,29.1418,29.1626,30500.0
2008-06-27 15:20:00,42.02,42.07,41.96,42.0,36900.0,29.1695,29.2042,29.1279,29.1557,36900.0
2008-06-27 15:25:00,42.0,42.0,41.87,41.89,25300.0,29.1557,29.1557,29.0654,29.0793,25300.0
2008-06-27 15:30:00,41.91,41.93,41.87,41.9,34000.0,29.0932,29.1071,29.0654,29.0862,34000.0
2008-06-27 15:35:00,41.89,42.0,41.88,41.88,61200.0,29.0793,29.1557,29.0724,29.0724,61200.0
2008-06-27 15:40:00,41.88,42.09,41.87,41.98,88500.0,29.0724,29.2181,29.0654,29.1418,88500.0
2008-06-27 15:45:00,41.99,41.99,41.83,41.92,102200.0,29.1487,29.1487,29.0376,29.1001,102200.0
2008-06-27 15:50:00,41.94,41.94,41.81,41.86,70700.0,29.114,29.114,29.0238,29.0585,70700.0
2008-06-27 15:55:00,41.87,41.9,41.8,41.89,106300.0,29.0654,29.0862,29.0168,29.0793,106300.0
2008-06-30 09:30:00,41.81,41.85,41.32,41.47,32300.0,29.0238,29.0515,28.6836,28.7877,32300.0
2008-06-30 09:35:00,41.47,41.79,41.46,41.46,25400.0,28.7877,29.0099,28.7808,28.7808,25400.0
2008-06-30 09:40:00,41.43,41.48,41.4,41.46,47700.0,28.76,28.7947,28.7391,28.7808,47700.0
2008-06-30 09:45:00,41.46,41.47,41.21,41.26,42500.0,28.7808,28.7877,28.6073,28.642,42500.0
2008-06-30 09:50:00,41.25,41.31,41.13,41.14,56800.0,28.635,28.6767,28.5517,28.5587,56800.0
2008-06-30 09:55:00,41.15,41.15,40.8,40.8,46500.0,28.5656,28.5656,28.3226,28.3226,46500.0
2008-06-30 10:00:00,40.76,40.84,40.6,40.67,55800.0,28.2949,28.3504,28.1838,28.2324,55800.0
2008-06-30 10:05:00,40.67,40.89,40.62,40.86,35000.0,28.2324,28.3851,28.1977,28.3643,35000.0
2008-06-30 10:10:00,40.88,41.05,40.82,41.0,35600.0,28.3782,28.4962,28.3365,28.4615,35600.0
2008-06-30 10:15:00,41.01,41.09,40.8,40.87,54900.0,28.4684,28.5239,28.3226,28.3712,54900.0
2008-06-30 10:20:00,40.87,41.15,40.86,41.14,38900.0,28.3712,28.5656,28.3643,28.5587,38900.0
2008-06-30 10:25:00,41.11,41.23,41.11,41.17,26700.0,28.5378,28.6211,28.5378,28.5795,26700.0
2008-06-30 10:30:00,41.17,41.2,40.95,41.0,37500.0,28.5795,28.6003,28.4268,28.4615,37500.0
2008-06-30 10:35:00,40.99,41.1,40.98,40.99,29500.0,28.4545,28.5309,28.4476,28.4545,29500.0
2008-06-30 10:40:00,40.99,40.99,40.86,40.89,32300.0,28.4545,28.4545,28.3643,28.3851,32300.0
2008-06-30 10:45:00,40.9,41.1,40.84,41.1,48100.0,28.3921,28.5309,28.3504,28.5309,48100.0
2008-06-30 10:50:00,41.11,41.22,41.08,41.17,54600.0,28.5378,28.6142,28.517,28.5795,54600.0
2008-06-30 10:55:00,41.16,41.28,41.16,41.28,49500.0,28.5725,28.6558,28.5725,28.6558,49500.0
2008-06-30 11:00:00,41.28,41.33,41.11,41.22,49000.0,28.6558,28.6906,28.5378,28.6142,49000.0
2008-06-30 11:05:00,41.21,41.24,41.01,41.02,36300.0,28.6073,28.6281,28.4684,28.4754,36300.0
2008-06-30 11:10:00,41.01,41.2,41.0,41.16,35800.0,28.4684,28.6003,28.4615,28.5725,35800.0
2008-06-30 11:15:00,41.17,41.24,41.1,41.15,41300.0,28.5795,28.6281,28.5309,28.5656,41300.0
2008-06-30 11:20:00,41.16,41.2,41.03,41.16,49800.0,28.5725,28.6003,28.4823,28.5725,49800.0
2008-06-30 11:25:00,41.16,41.36,41.15,41.35,35000.0,28.5725,28.7114,28.5656,28.7044,35000.0
2008-06-30 11:30:00,41.36,41.36,41.18,41.25,31900.0,28.7114,28.7114,28.5864,28.635,31900.0
2008-06-30 11:35:00,41.26,41.4,41.23,41.27,25800.0,28.642,28.7391,28.6211,28.6489,25800.0
2008-06-30 11:40:00,41.26,41.33,41.21,41.25,31200.0,28.642,28.6906,28.6073,28.635,31200.0
2008-06-30 11:45:00,41.24,41.25,40.99,41.04,32100.0,28.6281,28.635,28.4545,28.4892,32100.0
2008-06-30 11:50:00,41.04,41.14,40.97,41.12,33900.0,28.4892,28.5587,28.4406,28.5448,33900.0
2008-06-30 11:55:00,41.12,41.19,41.08,41.09,24200.0,28.5448,28.5934,28.517,28.5239,24200.0
2008-06-30 12:00:00,41.12,41.17,41.1,41.12,22000.0,28.5448,28.5795,28.5309,28.5448,22000.0
2008-06-30 12:05:00,41.13,41.28,41.12,41.28,23700.0,28.5517,28.6558,28.5448,28.6558,23700.0
2008-06-30 12:10:00,41.28,41.38,41.28,41.37,97100.0,28.6558,28.7253,28.6558,28.7183,97100.0
2008-06-30 12:15:00,41.37,41.47,41.37,41.45,25000.0,28.7183,28.7877,28.7183,28.7739,25000.0
2008-06-30 12:20:00,41.45,41.53,41.37,41.5,70000.0,28.7739,28.8294,28.7183,28.8086,70000.0
2008-06-30 12:25:00,41.49,41.56,41.41,41.56,15700.0,28.8016,28.8502,28.7461,28.8502,15700.0
2008-06-30 12:30:00,41.54,41.54,41.41,41.46,16300.0,28.8363,28.8363,28.7461,28.7808,16300.0
2008-06-30 12:35:00,41.46,41.47,41.32,41.35,24900.0,28.7808,28.7877,28.6836,28.7044,24900.0
2008-06-30 12:40:00,41.35,41.36,41.29,41.32,10500.0,28.7044,28.7114,28.6628,28.6836,10500.0
2008-06-30 12:45:00,41.31,41.49,41.31,41.46,15100.0,28.6767,28.8016,28.6767,28.7808,15100.0
2008-06-30 12:50:00,41.45,41.47,41.35,41.39,17200.0,28.7739,28.7877,28.7044,28.7322,17200.0
2008-06-30 12:55:00,41.39,41.39,41.25,41.26,15600.0,28.7322,28.7322,28.635,28.642,15600.0
2008-06-30 13:00:00,41.27,41.34,41.25,41.34,15900.0,28.6489,28.6975,28.635,28.6975,15900.0
2008-06-30 13:05:00,41.34,41.34,41.22,41.25,18000.0,28.6975,28.6975,28.6142,28.635,18000.0
2008-06-30 13:10:00,41.25,41.28,41.18,41.22,22700.0,28.635,28.6558,28.5864,28.6142,22700.0
2008-06-30 13:15:00,41.26,41.26,41.2,41.24,12800.0,28.642,28.642,28.6003,28.6281,12800.0
2008-06-30 13:20:00,41.24,41.25,41.15,41.18,24100.0,28.6281,28.635,28.5656,28.5864,24100.0
2008-06-30 13:25:00,41.19,41.19,40.96,40.99,22800.0,28.5934,28.5934,28.4337,28.4545,22800.0
2008-06-30 13:30:00,40.99,41.07,40.97,41.0,20100.0,28.4545,28.5101,28.4406,28.4615,20100.0
2008-06-30 13:35:00,41.0,41.0,40.79,40.89,46300.0,28.4615,28.4615,28.3157,28.3851,46300.0
2008-06-30 13:40:00,40.88,40.92,40.82,40.85,20700.0,28.3782,28.4059,28.3365,28.3573,20700.0
2008-06-30 13:45:00,40.85,40.86,40.76,40.8,18100.0,28.3573,28.3643,28.2949,28.3226,18100.0
2008-06-30 13:50:00,40.8,40.81,40.67,40.73,30600.0,28.3226,28.3296,28.2324,28.274,30600.0
2008-06-30 13:55:00,40.73,40.93,40.73,40.92,20800.0,28.274,28.4129,28.274,28.4059,20800.0
2008-06-30 14:00:00,40.92,40.98,40.89,40.94,29500.0,28.4059,28.4476,28.3851,28.4198,29500.0
2008-06-30 14:05:00,40.93,40.97,40.82,40.95,25500.0,28.4129,28.4406,28.3365,28.4268,25500.0
2008-06-30 14:10:00,40.94,41.01,40.87,41.0,65200.0,28.4198,28.4684,28.3712,28.4615,65200.0
2008-06-30 14:15:00,41.0,41.06,40.96,41.01,38600.0,28.4615,28.5031,28.4337,28.4684,38600.0
2008-06-30 14:20:00,41.01,41.1,40.93,41.04,28600.0,28.4684,28.5309,28.4129,28.4892,28600.0
2008-06-30 14:25:00,41.05,41.06,40.99,40.99,40700.0,28.4962,28.5031,28.4545,28.4545,40700.0
2008-06-30 14:30:00,41.0,41.0,40.86,40.87,28100.0,28.4615,28.4615,28.3643,28.3712,28100.0
2008-06-30 14:35:00,40.86,40.9,40.79,40.82,19600.0,28.3643,28.3921,28.3157,28.3365,19600.0
2008-06-30 14:40:00,40.82,40.94,40.79,40.85,28800.0,28.3365,28.4198,28.3157,28.3573,28800.0
2008-06-30 14:45:00,40.85,40.89,40.83,40.86,18300.0,28.3573,28.3851,28.3435,28.3643,18300.0
2008-06-30 14:50:00,40.88,40.91,40.8,40.87,21900.0,28.3782,28.399,28.3226,28.3712,21900.0
2008-06-30 14:55:00,40.87,40.87,40.78,40.81,22100.0,28.3712,28.3712,28.3088,28.3296,22100.0
2008-06-30 15:00:00,40.82,40.88,40.81,40.88,16700.0,28.3365,28.3782,28.3296,28.3782,16700.0
2008-06-30 15:05:00,40.88,40.92,40.81,40.83,26100.0,28.3782,28.4059,28.3296,28.3435,26100.0
2008-06-30 15:10:00,40.83,40.98,40.78,40.93,36800.0,28.3435,28.4476,28.3088,28.4129,36800.0
2008-06-30 15:15:00,40.93,41.0,40.88,41.0,43500.0,28.4129,28.4615,28.3782,28.4615,43500.0
2008-06-30 15:20:00,41.0,41.05,40.95,41.04,47000.0,28.4615,28.4962,28.4268,28.4892,47000.0
2008-06-30 15:25:00,41.04,41.04,40.9,40.96,38200.0,28.4892,28.4892,28.3921,28.4337,38200.0
2008-06-30 15:30:00,40.94,40.96,40.75,40.82,48000.0,28.4198,28.4337,28.2879,28.3365,48000.0
2008-06-30 15:35:00,40.82,40.87,40.78,40.8,48900.0,28.3365,28.3712,28.3088,28.3226,48900.0
2008-06-30 15:40:00,40.8,40.92,40.79,40.89,99100.0,28.3226,28.4059,28.3157,28.3851,99100.0
2008-06-30 15:45:00,40.87,40.88,40.76,40.84,173700.0,28.3712,28.3782,28.2949,28.3504,173700.0
2008-06-30 15:50:00,40.84,40.85,40.64,40.69,109900.0,28.3504,28.3573,28.2116,28.2463,109900.0
2008-06-30 15:55:00,40.69,40.76,40.62,40.75,157400.0,28.2463,28.2949,28.1977,28.2879,157400.0
2008-07-01 09:30:00,40.18,40.45,40.09,40.38,52900.0,27.8922,28.0797,27.8298,28.0311,52900.0
2008-07-01 09:35:00,40.39,40.94,40.39,40.72,58800.0,28.038,28.4198,28.038,28.2671,58800.0
2008-07-01 09:40:00,40.71,41.0,40.63,40.75,44000.0,28.2602,28.4615,28.2046,28.2879,44000.0
2008-07-01 09:45:00,40.72,41.18,40.72,41.18,89500.0,28.2671,28.5864,28.2671,28.5864,89500.0
2008-07-01 09:50:00,41.18,41.4,41.17,41.38,25000.0,28.5864,28.7391,28.5795,28.7253,25000.0
2008-07-01 09:55:00,41.36,41.49,41.35,41.41,32600.0,28.7114,28.8016,28.7044,28.7461,32600.0
2008-07-01 10:00:00,41.41,41.56,41.38,41.5,89800.0,28.7461,28.8502,28.7253,28.8086,89800.0
2008-07-01 10:05:00,41.51,41.52,41.13,41.13,30100.0,28.8155,28.8224,28.5517,28.5517,30100.0
2008-07-01 10:10:00,41.13,41.29,41.04,41.05,36400.0,28.5517,28.6628,28.4892,28.4962,36400.0
2008-07-01 10:15:00,41.05,41.17,40.96,41.07,76800.0,28.4962,28.5795,28.4337,28.5101,76800.0
2008-07-01 10:20:00,41.06,41.08,40.79,40.83,63600.0,28.5031,28.517,28.3157,28.3435,63600.0
2008-07-01 10:25:00,40.84,41.08,40.82,41.06,50500.0,28.3504,28.517,28.3365,28.5031,50500.0
2008-07-01 10:30:00,41.07,41.12,40.97,41.12,65600.0,28.5101,28.5448,28.4406,28.5448,65600.0
2008-07-01 10:35:00,41.11,41.33,41.11,41.28,31700.0,28.5378,28.6906,28.5378,28.6558,31700.0
2008-07-01 10:40:00,41.28,41.28,41.06,41.18,17700.0,28.6558,28.6558,28.5031,28.5864,17700.0
2008-07-01 10:45:00,41.19,41.45,41.13,41.38,26300.0,28.5934,28.7739,28.5517,28.7253,26300.0
2008-07-01 10:50:00,41.4,41.44,41.18,41.22,25000.0,28.7391,28.7669,28.5864,28.6142,25000.0
2008-07-01 10:55:00,41.26,41.48,41.2,41.41,26200.0,28.642,28.7947,28.6003,28.7461,26200.0
2008-07-01 11:00:00,41.39,41.5,41.35,41.36,26700.0,28.7322,28.8086,28.7044,28.7114,26700.0
2008-07-01 11:05:00,41.35,41.35,41.08,41.08,14400.0,28.7044,28.7044,28.517,28.517,14400.0
2008-07-01 11:10:00,41.08,41.23,41.04,41.17,33700.0,28.517,28.6211,28.4892,28.5795,33700.0
2008-07-01 11:15:00,41.16,41.19,40.88,40.9,38600.0,28.5725,28.5934,28.3782,28.3921,38600.0
2008-07-01 11:20:00,40.96,40.99,40.88,40.88,26500.0,28.4337,28.4545,28.3782,28.3782,26500.0
2008-07-01 11:25:00,40.88,41.0,40.88,40.9,25300.0,28.3782,28.4615,28.3782,28.3921,25300.0
2008-07-01 11:30:00,40.9,40.98,40.88,40.91,29400.0,28.3921,28.4476,28.3782,28.399,29400.0
2008-07-01 11:35:00,40.91,40.96,40.89,40.89,32700.0,28.399,28.4337,28.3851,28.3851,32700.0
2008-07-01 11:40:00,40.9,40.93,40.88,40.89,27500.0,28.3921,28.4129,28.3782,28.3851,27500.0
2008-07-01 11:45:00,40.89,40.95,40.88,40.89,58900.0,28.3851,28.4268,28.3782,28.3851,58900.0
2008-07-01 11:50:00,40.89,40.92,40.71,40.73,22200.0,28.3851,28.4059,28.2602,28.274,22200.0
2008-07-01 11:55:00,40.72,40.73,40.6,40.65,33200.0,28.2671,28.274,28.1838,28.2185,33200.0
2008-07-01 12:00:00,40.64,40.77,40.53,40.71,43900.0,28.2116,28.3018,28.1352,28.2602,43900.0
2008-07-01 12:05:00,40.69,40.8,40.65,40.72,17800.0,28.2463,28.3226,28.2185,28.2671,17800.0
2008-07-01 12:10:00,40.71,40.71,40.37,40.42,26500.0,28.2602,28.2602,28.0241,28.0588,26500.0
2008-07-01 12:15:00,40.42,40.6,40.4,40.57,78200.0,28.0588,28.1838,28.045,28.163,78200.0
2008-07-01 12:20:00,40.55,40.6,40.46,40.47,45900.0,28.1491,28.1838,28.0866,28.0936,45900.0
2008-07-01 12:25:00,40.47,40.53,40.41,40.46,36000.0,28.0936,28.1352,28.0519,28.0866,36000.0
2008-07-01 12:30:00,40.46,40.56,40.43,40.46,46800.0,28.0866,28.156,28.0658,28.0866,46800.0
2008-07-01 12:35:00,40.45,40.59,40.45,40.56,32100.0,28.0797,28.1769,28.0797,28.156,32100.0
2008-07-01 12:40:00,40.56,40.56,40.37,40.38,55700.0,28.156,28.156,28.0241,28.0311,55700.0
2008-07-01 12:45:00,40.38,40.61,40.38,40.55,43500.0,28.0311,28.1907,28.0311,28.1491,43500.0
2008-07-01 12:50:00,40.56,40.67,40.53,40.66,24500.0,28.156,28.2324,28.1352,28.2255,24500.0
2008-07-01 12:55:00,40.68,40.73,40.62,40.63,18000.0,28.2393,28.274,28.1977,28.2046,18000.0
2008-07-01 13:00:00,40.62,40.75,40.6,40.7,34100.0,28.1977,28.2879,28.1838,28.2532,34100.0
2008-07-01 13:05:00,40.67,40.76,40.61,40.65,24400.0,28.2324,28.2949,28.1907,28.2185,24400.0
2008-07-01 13:10:00,40.64,40.73,40.58,40.69,69200.0,28.2116,28.274,28.1699,28.2463,69200.0
2008-07-01 13:15:00,40.7,40.78,40.61,40.63,16800.0,28.2532,28.3088,28.1907,28.2046,16800.0
2008-07-01 13:20:00,40.61,40.93,40.6,40.8,33100.0,28.1907,28.4129,28.1838,28.3226,33100.0
2008-07-01 13:25:00,40.8,40.87,40.76,40.86,56900.0,28.3226,28.3712,28.2949,28.3643,56900.0
2008-07-01 13:30:00,40.85,40.94,40.76,40.81,32400.0,28.3573,28.4198,28.2949,28.3296,32400.0
2008-07-01 13:35:00,40.84,40.85,40.7,40.78,12800.0,28.3504,28.3573,28.2532,28.3088,12800.0
2008-07-01 13:40:00,40.79,40.88,40.71,40.75,22600.0,28.3157,28.3782,28.2602,28.2879,22600.0
2008-07-01 13:45:00,40.74,41.05,40.74,41.04,24400.0,28.281,28.4962,28.281,28.4892,24400.0
2008-07-01 13:50:00,41.04,41.1,40.97,41.0,39800.0,28.4892,28.5309,28.4406,28.4615,39800.0
2008-07-01 13:55:00,41.0,41.12,40.97,40.97,66900.0,28.4615,28.5448,28.4406,28.4406,66900.0
2008-07-01 14:00:00,40.98,41.28,40.95,41.24,68600.0,28.4476,28.6558,28.4268,28.6281,68600.0
2008-07-01 14:05:00,41.24,41.45,41.24,41.26,37600.0,28.6281,28.7739,28.6281,28.642,37600.0
2008-07-01 14:10:00,41.26,41.5,41.26,41.4,28100.0,28.642,28.8086,28.642,28.7391,28100.0
2008-07-01 14:15:00,41.4,41.42,41.3,41.33,44200.0,28.7391,28.753,28.6697,28.6906,44200.0
2008-07-01 14:20:00,41.31,41.46,41.3,41.46,45500.0,28.6767,28.7808,28.6697,28.7808,45500.0
2008-07-01 14:25:00,41.47,41.48,41.31,41.37,33200.0,28.7877,28.7947,28.6767,28.7183,33200.0
2008-07-01 14:30:00,41.35,41.37,41.24,41.31,25600.0,28.7044,28.7183,28.6281,28.6767,25600.0
2008-07-01 14:35:00,41.32,41.49,41.27,41.39,26400.0,28.6836,28.8016,28.6489,28.7322,26400.0
2008-07-01 14:40:00,41.39,41.72,41.37,41.72,61500.0,28.7322,28.9613,28.7183,28.9613,61500.0
2008-07-01 14:45:00,41.73,41.82,41.58,41.6,58600.0,28.9682,29.0307,28.8641,28.878,58600.0
2008-07-01 14:50:00,41.6,41.68,41.53,41.65,34900.0,28.878,28.9335,28.8294,28.9127,34900.0
2008-07-01 14:55:00,41.65,41.72,41.54,41.54,33700.0,28.9127,28.9613,28.8363,28.8363,33700.0
2008-07-01 15:00:00,41.54,41.68,41.45,41.55,41500.0,28.8363,28.9335,28.7739,28.8433,41500.0
2008-07-01 15:05:00,41.56,41.64,41.39,41.47,47300.0,28.8502,28.9057,28.7322,28.7877,47300.0
2008-07-01 15:10:00,41.49,41.51,41.3,41.46,37200.0,28.8016,28.8155,28.6697,28.7808,37200.0
2008-07-01 15:15:00,41.45,41.46,41.18,41.21,40800.0,28.7739,28.7808,28.5864,28.6073,40800.0
2008-07-01 15:20:00,41.23,41.3,41.15,41.29,74800.0,28.6211,28.6697,28.5656,28.6628,74800.0
2008-07-01 15:25:00,41.3,41.36,41.18,41.22,49800.0,28.6697,28.7114,28.5864,28.6142,49800.0
2008-07-01 15:30:00,41.21,41.37,41.19,41.23,58500.0,28.6073,28.7183,28.5934,28.6211,58500.0
2008-07-01 15:35:00,41.24,41.41,41.23,41.38,87900.0,28.6281,28.7461,28.6211,28.7253,87900.0
2008-07-01 15:40:00,41.38,41.41,41.18,41.19,109400.0,28.7253,28.7461,28.5864,28.5934,109400.0
2008-07-01 15:45:00,41.2,41.28,41.17,41.24,95900.0,28.6003,28.6558,28.5795,28.6281,95900.0
2008-07-01 15:50:00,41.24,41.3,41.23,41.3,91400.0,28.6281,28.6697,28.6211,28.6697,91400.0
2008-07-01 15:55:00,41.3,41.41,41.21,41.41,221300.0,28.6697,28.7461,28.6073,28.7461,221300.0
2008-07-02 09:30:00,41.34,41.9,41.2,41.4,39700.0,28.6975,29.0862,28.6003,28.7391,39700.0
2008-07-02 09:35:00,41.34,41.36,41.13,41.25,16400.0,28.6975,28.7114,28.5517,28.635,16400.0
2008-07-02 09:40:00,41.26,41.47,41.15,41.31,36600.0,28.642,28.7877,28.5656,28.6767,36600.0
2008-07-02 09:45:00,41.29,41.6,41.28,41.32,56300.0,28.6628,28.878,28.6558,28.6836,56300.0
2008-07-02 09:50:00,41.33,41.63,41.3,41.51,34100.0,28.6906,28.8988,28.6697,28.8155,34100.0
2008-07-02 09:55:00,41.5,41.73,41.5,41.68,23000.0,28.8086,28.9682,28.8086,28.9335,23000.0
2008-07-02 10:00:00,41.68,41.76,41.44,41.55,64300.0,28.9335,28.9891,28.7669,28.8433,64300.0
2008-07-02 10:05:00,41.49,41.59,41.47,41.5,64600.0,28.8016,28.871,28.7877,28.8086,64600.0
2008-07-02 10:10:00,41.5,41.67,41.48,41.54,29000.0,28.8086,28.9266,28.7947,28.8363,29000.0
2008-07-02 10:15:00,41.55,41.59,41.5,41.53,30700.0,28.8433,28.871,28.8086,28.8294,30700.0
2008-07-02 10:20:00,41.51,41.66,41.51,41.64,46300.0,28.8155,28.9196,28.8155,28.9057,46300.0
2008-07-02 10:25:00,41.64,41.68,41.5,41.5,29000.0,28.9057,28.9335,28.8086,28.8086,29000.0
2008-07-02 10:30:00,41.53,41.55,41.34,41.42,41400.0,28.8294,28.8433,28.6975,28.753,41400.0
2008-07-02 10:35:00,41.42,41.53,41.27,41.46,60500.0,28.753,28.8294,28.6489,28.7808,60500.0
2008-07-02 10:40:00,41.44,41.61,41.43,41.53,56600.0,28.7669,28.8849,28.76,28.8294,56600.0
2008-07-02 10:45:00,41.53,41.62,41.48,41.61,57100.0,28.8294,28.8919,28.7947,28.8849,57100.0
2008-07-02 10:50:00,41.62,41.63,41.53,41.56,52000.0,28.8919,28.8988,28.8294,28.8502,52000.0
2008-07-02 10:55:00,41.54,41.6,41.53,41.53,34800.0,28.8363,28.878,28.8294,28.8294,34800.0
2008-07-02 11:00:00,41.53,41.53,41.35,41.36,35500.0,28.8294,28.8294,28.7044,28.7114,35500.0
2008-07-02 11:05:00,41.36,41.41,41.32,41.37,25100.0,28.7114,28.7461,28.6836,28.7183,25100.0
2008-07-02 11:10:00,41.38,41.4,41.31,41.4,24000.0,28.7253,28.7391,28.6767,28.7391,24000.0
2008-07-02 11:15:00,41.38,41.48,41.37,41.48,21000.0,28.7253,28.7947,28.7183,28.7947,21000.0
2008-07-02 11:20:00,41.47,41.54,41.39,41.5,38500.0,28.7877,28.8363,28.7322,28.8086,38500.0
2008-07-02 11:25:00,41.5,41.52,41.17,41.18,49400.0,28.8086,28.8224,28.5795,28.5864,49400.0
2008-07-02 11:30:00,41.19,41.25,41.01,41.02,43400.0,28.5934,28.635,28.4684,28.4754,43400.0
2008-07-02 11:35:00,41.01,41.08,40.93,41.02,15400.0,28.4684,28.517,28.4129,28.4754,15400.0
2008-07-02 11:40:00,41.03,41.08,40.83,40.83,17900.0,28.4823,28.517,28.3435,28.3435,17900.0
2008-07-02 11:45:00,40.82,40.88,40.71,40.77,17100.0,28.3365,28.3782,28.2602,28.3018,17100.0
2008-07-02 11:50:00,40.76,40.79,40.67,40.69,37300.0,28.2949,28.3157,28.2324,28.2463,37300.0
2008-07-02 11:55:00,40.69,40.73,40.65,40.67,29000.0,28.2463,28.274,28.2185,28.2324,29000.0
2008-07-02 12:00:00,40.67,40.74,40.66,40.72,38700.0,28.2324,28.281,28.2255,28.2671,38700.0
2008-07-02 12:05:00,40.7,40.73,40.64,40.71,60100.0,28.2532,28.274,28.2116,28.2602,60100.0
2008-07-02 12:10:00,40.71,40.74,40.65,40.73,38500.0,28.2602,28.281,28.2185,28.274,38500.0
2008-07-02 12:15:00,40.73,40.74,40.63,40.68,31500.0,28.274,28.281,28.2046,28.2393,31500.0
2008-07-02 12:20:00,40.69,40.72,40.65,40.69,20700.0,28.2463,28.2671,28.2185,28.2463,20700.0
2008-07-02 12:25:00,40.68,40.7,40.6,40.68,37300.0,28.2393,28.2532,28.1838,28.2393,37300.0
2008-07-02 12:30:00,40.69,40.71,40.63,40.71,24300.0,28.2463,28.2602,28.2046,28.2602,24300.0
2008-07-02 12:35:00,40.69,40.74,40.65,40.7,40000.0,28.2463,28.281,28.2185,28.2532,40000.0
2008-07-02 12:40:00,40.7,40.85,40.66,40.81,55600.0,28.2532,28.3573,28.2255,28.3296,55600.0
2008-07-02 12:45:00,40.81,40.89,40.81,40.86,18600.0,28.3296,28.3851,28.3296,28.3643,18600.0
2008-07-02 12:50:00,40.88,40.97,40.87,40.93,40400.0,28.3782,28.4406,28.3712,28.4129,40400.0
2008-07-02 12:55:00,40.93,40.98,40.85,40.95,36200.0,28.4129,28.4476,28.3573,28.4268,36200.0
2008-07-02 13:00:00,40.95,40.95,40.78,40.82,35300.0,28.4268,28.4268,28.3088,28.3365,35300.0
2008-07-02 13:05:00,40.82,40.91,40.82,40.88,35000.0,28.3365,28.399,28.3365,28.3782,35000.0
2008-07-02 13:10:00,40.89,40.95,40.88,40.92,37300.0,28.3851,28.4268,28.3782,28.4059,37300.0
2008-07-02 13:15:00,40.92,40.92,40.79,40.91,22400.0,28.4059,28.4059,28.3157,28.399,22400.0
2008-07-02 13:20:00,40.91,41.11,40.91,41.05,28100.0,28.399,28.5378,28.399,28.4962,28100.0
2008-07-02 13:25:00,41.05,41.2,41.0,41.15,29100.0,28.4962,28.6003,28.4615,28.5656,29100.0
2008-07-02 13:30:00,41.13,41.15,41.03,41.1,21900.0,28.5517,28.5656,28.4823,28.5309,21900.0
2008-07-02 13:35:00,41.11,41.11,40.93,41.05,19500.0,28.5378,28.5378,28.4129,28.4962,19500.0
2008-07-02 13:40:00,41.04,41.14,41.03,41.1,27100.0,28.4892,28.5587,28.4823,28.5309,27100.0
2008-07-02 13:45:00,41.1,41.11,40.99,41.11,45700.0,28.5309,28.5378,28.4545,28.5378,45700.0
2008-07-02 13:50:00,41.11,41.35,41.11,41.35,27500.0,28.5378,28.7044,28.5378,28.7044,27500.0
2008-07-02 13:55:00,41.35,41.35,41.18,41.2,28400.0,28.7044,28.7044,28.5864,28.6003,28400.0
2008-07-02 14:00:00,41.2,41.22,41.14,41.18,27800.0,28.6003,28.6142,28.5587,28.5864,27800.0
2008-07-02 14:05:00,41.19,41.2,40.95,41.0,33600.0,28.5934,28.6003,28.4268,28.4615,33600.0
2008-07-02 14:10:00,40.99,41.12,40.95,41.02,35100.0,28.4545,28.5448,28.4268,28.4754,35100.0
2008-07-02 14:15:00,41.0,41.1,40.98,41.03,32900.0,28.4615,28.5309,28.4476,28.4823,32900.0
2008-07-02 14:20:00,41.02,41.02,40.84,40.91,45600.0,28.4754,28.4754,28.3504,28.399,45600.0
2008-07-02 14:25:00,40.91,40.91,40.68,40.68,40200.0,28.399,28.399,28.2393,28.2393,40200.0
2008-07-02 14:30:00,40.68,40.88,40.67,40.88,39700.0,28.2393,28.3782,28.2324,28.3782,39700.0
2008-07-02 14:35:00,40.86,40.88,40.73,40.74,48200.0,28.3643,28.3782,28.274,28.281,48200.0
2008-07-02 14:40:00,40.73,40.77,40.68,40.76,43800.0,28.274,28.3018,28.2393,28.2949,43800.0
2008-07-02 14:45:00,40.76,40.86,40.73,40.79,25200.0,28.2949,28.3643,28.274,28.3157,25200.0
2008-07-02 14:50:00,40.79,40.79,40.65,40.65,42100.0,28.3157,28.3157,28.2185,28.2185,42100.0
2008-07-02 14:55:00,40.65,40.76,40.62,40.69,33300.0,28.2185,28.2949,28.1977,28.2463,33300.0
2008-07-02 15:00:00,40.68,40.76,40.64,40.75,33800.0,28.2393,28.2949,28.2116,28.2879,33800.0
2008-07-02 15:05:00,40.76,40.76,40.52,40.52,51200.0,28.2949,28.2949,28.1283,28.1283,51200.0
2008-07-02 15:10:00,40.53,40.6,40.48,40.5,47000.0,28.1352,28.1838,28.1005,28.1144,47000.0
2008-07-02 15:15:00,40.5,40.57,40.42,40.44,53400.0,28.1144,28.163,28.0588,28.0727,53400.0
2008-07-02 15:20:00,40.45,40.6,40.43,40.51,43100.0,28.0797,28.1838,28.0658,28.1213,43100.0
2008-07-02 15:25:00,40.5,40.59,40.44,40.45,84000.0,28.1144,28.1769,28.0727,28.0797,84000.0
2008-07-02 15:30:00,40.43,40.47,40.29,40.3,111100.0,28.0658,28.0936,27.9686,27.9755,111100.0
2008-07-02 15:35:00,40.31,40.42,40.18,40.31,65700.0,27.9825,28.0588,27.8922,27.9825,65700.0
2008-07-02 15:40:00,40.3,40.3,40.1,40.15,85100.0,27.9755,27.9755,27.8367,27.8714,85100.0
2008-07-02 15:45:00,40.15,40.23,40.11,40.11,107000.0,27.8714,27.927,27.8437,27.8437,107000.0
2008-07-02 15:50:00,40.12,40.2,40.05,40.1,110200.0,27.8506,27.9061,27.802,27.8367,110200.0
2008-07-02 15:55:00,40.11,40.2,40.01,40.07,78800.0,27.8437,27.9061,27.7742,27.8159,78800.0
2008-07-03 09:30:00,40.36,40.82,40.36,40.58,15600.0,28.0172,28.3365,28.0172,28.1699,15600.0
2008-07-03 09:35:00,40.62,40.64,40.49,40.52,16000.0,28.1977,28.2116,28.1074,28.1283,16000.0
2008-07-03 09:40:00,40.5,40.67,40.38,40.38,28800.0,28.1144,28.2324,28.0311,28.0311,28800.0
2008-07-03 09:45:00,40.32,40.36,39.99,40.21,56900.0,27.9894,28.0172,27.7603,27.9131,56900.0
2008-07-03 09:50:00,40.14,40.26,39.77,40.2,60100.0,27.8645,27.9478,27.6076,27.9061,60100.0
2008-07-03 09:55:00,40.2,40.26,39.88,40.0,42500.0,27.9061,27.9478,27.684,27.7673,42500.0
2008-07-03 10:00:00,40.0,40.0,39.77,39.89,54000.0,27.7673,27.7673,27.6076,27.6909,54000.0
2008-07-03 10:05:00,39.95,40.04,39.79,39.91,86700.0,27.7326,27.7951,27.6215,27.7048,86700.0
2008-07-03 10:10:00,39.91,39.93,39.67,39.81,38800.0,27.7048,27.7187,27.5382,27.6354,38800.0
2008-07-03 10:15:00,39.83,39.95,39.78,39.91,44800.0,27.6493,27.7326,27.6146,27.7048,44800.0
2008-07-03 10:20:00,39.93,40.15,39.87,39.99,47100.0,27.7187,27.8714,27.677,27.7603,47100.0
2008-07-03 10:25:00,40.0,40.06,39.87,40.04,57500.0,27.7673,27.8089,27.677,27.7951,57500.0
2008-07-03 10:30:00,40.06,40.16,40.0,40.01,37600.0,27.8089,27.8784,27.7673,27.7742,37600.0
2008-07-03 10:35:00,40.01,40.25,39.9,40.16,45700.0,27.7742,27.9408,27.6979,27.8784,45700.0
2008-07-03 10:40:00,40.16,40.19,40.01,40.04,40900.0,27.8784,27.8992,27.7742,27.7951,40900.0
2008-07-03 10:45:00,40.06,40.19,39.87,40.13,56500.0,27.8089,27.8992,27.677,27.8575,56500.0
2008-07-03 10:50:00,40.13,40.2,40.02,40.15,39100.0,27.8575,27.9061,27.7812,27.8714,39100.0
2008-07-03 10:55:00,40.16,40.16,39.99,40.05,23300.0,27.8784,27.8784,27.7603,27.802,23300.0
2008-07-03 11:00:00,40.04,40.2,39.99,40.05,63400.0,27.7951,27.9061,27.7603,27.802,63400.0
2008-07-03 11:05:00,40.06,40.2,40.03,40.1,46200.0,27.8089,27.9061,27.7881,27.8367,46200.0
2008-07-03 11:10:00,40.1,40.11,40.0,40.09,23500.0,27.8367,27.8437,27.7673,27.8298,23500.0
2008-07-03 11:15:00,40.1,40.12,39.98,40.07,25400.0,27.8367,27.8506,27.7534,27.8159,25400.0
2008-07-03 11:20:00,40.09,40.09,39.96,40.0,22400.0,27.8298,27.8298,27.7395,27.7673,22400.0
2008-07-03 11:25:00,39.99,40.26,39.99,40.22,27600.0,27.7603,27.9478,27.7603,27.92,27600.0
2008-07-03 11:30:00,40.25,40.34,40.12,40.15,65200.0,27.9408,28.0033,27.8506,27.8714,65200.0
2008-07-03 11:35:00,40.14,40.19,40.07,40.19,29800.0,27.8645,27.8992,27.8159,27.8992,29800.0
2008-07-03 11:40:00,40.17,40.21,40.08,40.1,44600.0,27.8853,27.9131,27.8228,27.8367,44600.0
2008-07-03 11:45:00,40.07,40.21,40.05,40.14,36300.0,27.8159,27.9131,27.802,27.8645,36300.0
2008-07-03 11:50:00,40.13,40.2,40.09,40.13,26200.0,27.8575,27.9061,27.8298,27.8575,26200.0
2008-07-03 11:55:00,40.12,40.16,40.05,40.15,23100.0,27.8506,27.8784,27.802,27.8714,23100.0
2008-07-03 12:00:00,40.14,40.16,40.08,40.11,34200.0,27.8645,27.8784,27.8228,27.8437,34200.0
2008-07-03 12:05:00,40.11,40.16,40.06,40.08,34800.0,27.8437,27.8784,27.8089,27.8228,34800.0
2008-07-03 12:10:00,40.09,40.12,40.03,40.09,33800.0,27.8298,27.8506,27.7881,27.8298,33800.0
2008-07-03 12:15:00,40.08,40.16,40.05,40.11,28700.0,27.8228,27.8784,27.802,27.8437,28700.0
2008-07-03 12:20:00,40.1,40.15,40.0,40.15,41700.0,27.8367,27.8714,27.7673,27.8714,41700.0
2008-07-03 12:25:00,40.16,40.16,40.1,40.1,27000.0,27.8784,27.8784,27.8367,27.8367,27000.0
2008-07-03 12:30:00,40.1,40.11,39.98,40.06,44600.0,27.8367,27.8437,27.7534,27.8089,44600.0
2008-07-03 12:35:00,40.05,40.23,40.05,40.13,42600.0,27.802,27.927,27.802,27.8575,42600.0
2008-07-03 12:40:00,40.13,40.19,39.99,40.15,48700.0,27.8575,27.8992,27.7603,27.8714,48700.0
2008-07-03 12:45:00,40.15,40.2,40.03,40.19,42900.0,27.8714,27.9061,27.7881,27.8992,42900.0
2008-07-03 12:50:00,40.19,40.19,39.96,39.99,35700.0,27.8992,27.8992,27.7395,27.7603,35700.0
2008-07-03 12:55:00,40.01,40.09,39.88,39.97,61900.0,27.7742,27.8298,27.684,27.7465,61900.0
2008-07-07 09:30:00,40.01,40.68,40.01,40.64,23800.0,27.7742,28.2393,27.7742,28.2116,23800.0
2008-07-07 09:35:00,40.55,40.61,40.33,40.33,31700.0,28.1491,28.1907,27.9964,27.9964,31700.0
2008-07-07 09:40:00,40.37,40.39,39.89,40.04,36900.0,28.0241,28.038,27.6909,27.7951,36900.0
2008-07-07 09:45:00,40.02,40.29,39.81,39.88,43400.0,27.7812,27.9686,27.6354,27.684,43400.0
2008-07-07 09:50:00,39.91,40.03,39.91,39.99,51500.0,27.7048,27.7881,27.7048,27.7603,51500.0
2008-07-07 09:55:00,40.0,40.03,39.82,39.99,23500.0,27.7673,27.7881,27.6423,27.7603,23500.0
2008-07-07 10:00:00,39.99,40.05,39.86,39.89,40400.0,27.7603,27.802,27.6701,27.6909,40400.0
2008-07-07 10:05:00,39.95,39.96,39.83,39.94,37100.0,27.7326,27.7395,27.6493,27.7256,37100.0
2008-07-07 10:10:00,39.94,40.03,39.82,39.89,53000.0,27.7256,27.7881,27.6423,27.6909,53000.0
2008-07-07 10:15:00,39.88,39.96,39.84,39.87,34400.0,27.684,27.7395,27.6562,27.677,34400.0
2008-07-07 10:20:00,39.88,40.04,39.85,40.01,29900.0,27.684,27.7951,27.6632,27.7742,29900.0
2008-07-07 10:25:00,40.04,40.04,39.91,39.96,30000.0,27.7951,27.7951,27.7048,27.7395,30000.0
2008-07-07 10:30:00,39.96,40.03,39.96,39.98,18600.0,27.7395,27.7881,27.7395,27.7534,18600.0
2008-07-07 10:35:00,40.0,40.01,39.93,40.0,37800.0,27.7673,27.7742,27.7187,27.7673,37800.0
2008-07-07 10:40:00,40.0,40.0,39.88,39.94,33000.0,27.7673,27.7673,27.684,27.7256,33000.0
2008-07-07 10:45:00,39.94,40.0,39.88,39.88,58700.0,27.7256,27.7673,27.684,27.684,58700.0
2008-07-07 10:50:00,39.88,39.94,39.8,39.83,46500.0,27.684,27.7256,27.6285,27.6493,46500.0
2008-07-07 10:55:00,39.83,39.83,39.65,39.69,56200.0,27.6493,27.6493,27.5243,27.5521,56200.0
2008-07-07 11:00:00,39.67,39.76,39.63,39.73,29600.0,27.5382,27.6007,27.5104,27.5799,29600.0
2008-07-07 11:05:00,39.71,39.71,39.51,39.57,48100.0,27.566,27.566,27.4271,27.4688,48100.0
2008-07-07 11:10:00,39.58,39.68,39.54,39.56,54800.0,27.4757,27.5452,27.448,27.4619,54800.0
2008-07-07 11:15:00,39.55,39.63,39.49,39.61,43700.0,27.4549,27.5104,27.4133,27.4966,43700.0
2008-07-07 11:20:00,39.61,39.63,39.41,39.42,51900.0,27.4966,27.5104,27.3577,27.3647,51900.0
2008-07-07 11:25:00,39.43,39.62,39.43,39.54,41900.0,27.3716,27.5035,27.3716,27.448,41900.0
2008-07-07 11:30:00,39.54,39.64,39.51,39.55,66300.0,27.448,27.5174,27.4271,27.4549,66300.0
2008-07-07 11:35:00,39.56,39.65,39.53,39.62,16700.0,27.4619,27.5243,27.441,27.5035,16700.0
2008-07-07 11:40:00,39.63,39.74,39.63,39.66,63900.0,27.5104,27.5868,27.5104,27.5313,63900.0
2008-07-07 11:45:00,39.66,39.73,39.64,39.65,87800.0,27.5313,27.5799,27.5174,27.5243,87800.0
2008-07-07 11:50:00,39.65,39.7,39.51,39.67,98200.0,27.5243,27.559,27.4271,27.5382,98200.0
2008-07-07 11:55:00,39.68,39.74,39.63,39.67,22700.0,27.5452,27.5868,27.5104,27.5382,22700.0
2008-07-07 12:00:00,39.67,39.67,39.58,39.66,22800.0,27.5382,27.5382,27.4757,27.5313,22800.0
2008-07-07 12:05:00,39.66,39.7,39.54,39.64,35000.0,27.5313,27.559,27.448,27.5174,35000.0
2008-07-07 12:10:00,39.65,39.67,39.62,39.66,34600.0,27.5243,27.5382,27.5035,27.5313,34600.0
2008-07-07 12:15:00,39.67,39.69,39.29,39.42,76700.0,27.5382,27.5521,27.2744,27.3647,76700.0
2008-07-07 12:20:00,39.42,39.44,39.1,39.19,40800.0,27.3647,27.3785,27.1425,27.205,40800.0
2008-07-07 12:25:00,39.2,39.24,38.87,38.92,54400.0,27.2119,27.2397,26.9829,27.0176,54400.0
2008-07-07 12:30:00,38.9,39.1,38.8,38.94,68700.0,27.0037,27.1425,26.9343,27.0315,68700.0
2008-07-07 12:35:00,38.94,38.99,38.83,38.95,52400.0,27.0315,27.0662,26.9551,27.0384,52400.0
2008-07-07 12:40:00,38.96,39.12,38.92,38.97,40900.0,27.0453,27.1564,27.0176,27.0523,40900.0
2008-07-07 12:45:00,38.97,39.01,38.8,38.83,63600.0,27.0523,27.0801,26.9343,26.9551,63600.0
2008-07-07 12:50:00,38.84,38.9,38.62,38.67,66400.0,26.962,27.0037,26.8093,26.844,66400.0
2008-07-07 12:55:00,38.68,38.7,38.41,38.47,49800.0,26.851,26.8649,26.6635,26.7052,49800.0
2008-07-07 13:00:00,38.51,38.54,38.16,38.28,146900.0,26.733,26.7538,26.49,26.5733,146900.0
2008-07-07 13:05:00,38.28,38.48,38.2,38.47,53100.0,26.5733,26.7121,26.5178,26.7052,53100.0
2008-07-07 13:10:00,38.49,38.63,38.45,38.49,26700.0,26.7191,26.8163,26.6913,26.7191,26700.0
2008-07-07 13:15:00,38.48,38.59,38.45,38.53,12800.0,26.7121,26.7885,26.6913,26.7468,12800.0
2008-07-07 13:20:00,38.54,38.7,38.48,38.63,31900.0,26.7538,26.8649,26.7121,26.8163,31900.0
2008-07-07 13:25:00,38.63,38.68,38.52,38.52,20300.0,26.8163,26.851,26.7399,26.7399,20300.0
2008-07-07 13:30:00,38.55,38.64,38.51,38.58,16000.0,26.7607,26.8232,26.733,26.7816,16000.0
2008-07-07 13:35:00,38.58,38.6,38.43,38.52,24800.0,26.7816,26.7954,26.6774,26.7399,24800.0
2008-07-07 13:40:00,38.52,38.59,38.37,38.42,26300.0,26.7399,26.7885,26.6358,26.6705,26300.0
2008-07-07 13:45:00,38.43,38.54,38.43,38.45,14900.0,26.6774,26.7538,26.6774,26.6913,14900.0
2008-07-07 13:50:00,38.44,38.44,38.28,38.32,27300.0,26.6844,26.6844,26.5733,26.6011,27300.0
2008-07-07 13:55:00,38.32,38.42,38.31,38.35,20900.0,26.6011,26.6705,26.5941,26.6219,20900.0
2008-07-07 14:00:00,38.36,38.58,38.34,38.56,25100.0,26.6288,26.7816,26.6149,26.7677,25100.0
2008-07-07 14:05:00,38.57,38.57,38.17,38.29,41300.0,26.7746,26.7746,26.4969,26.5802,41300.0
2008-07-07 14:10:00,38.29,38.44,38.16,38.4,35000.0,26.5802,26.6844,26.49,26.6566,35000.0
2008-07-07 14:15:00,38.37,38.5,38.23,38.43,27000.0,26.6358,26.726,26.5386,26.6774,27000.0
2008-07-07 14:20:00,38.43,38.55,38.42,38.54,24900.0,26.6774,26.7607,26.6705,26.7538,24900.0
2008-07-07 14:25:00,38.53,38.55,38.39,38.49,29300.0,26.7468,26.7607,26.6497,26.7191,29300.0
2008-07-07 14:30:00,38.51,38.56,38.46,38.55,17300.0,26.733,26.7677,26.6983,26.7607,17300.0
2008-07-07 14:35:00,38.54,38.56,38.38,38.48,25500.0,26.7538,26.7677,26.6427,26.7121,25500.0
2008-07-07 14:40:00,38.49,38.54,38.48,38.5,42400.0,26.7191,26.7538,26.7121,26.726,42400.0
2008-07-07 14:45:00,38.5,38.65,38.5,38.59,92100.0,26.726,26.8301,26.726,26.7885,92100.0
2008-07-07 14:50:00,38.59,38.68,38.58,38.6,56200.0,26.7885,26.851,26.7816,26.7954,56200.0
2008-07-07 14:55:00,38.6,38.67,38.48,38.66,91500.0,26.7954,26.844,26.7121,26.8371,91500.0
2008-07-07 15:00:00,38.66,38.92,38.64,38.91,116300.0,26.8371,27.0176,26.8232,27.0106,116300.0
2008-07-07 15:05:00,38.91,39.17,38.88,39.16,117600.0,27.0106,27.1911,26.9898,27.1842,117600.0
2008-07-07 15:10:00,39.16,39.51,39.12,39.44,251500.0,27.1842,27.4271,27.1564,27.3785,251500.0
2008-07-07 15:15:00,39.43,39.52,39.32,39.49,253300.0,27.3716,27.4341,27.2952,27.4133,253300.0
2008-07-07 15:20:00,39.47,39.48,39.14,39.17,91300.0,27.3994,27.4063,27.1703,27.1911,91300.0
2008-07-07 15:25:00,39.17,39.46,39.11,39.43,69500.0,27.1911,27.3924,27.1495,27.3716,69500.0
2008-07-07 15:30:00,39.43,39.69,39.4,39.67,90100.0,27.3716,27.5521,27.3508,27.5382,90100.0
2008-07-07 15:35:00,39.66,39.72,39.56,39.7,99100.0,27.5313,27.5729,27.4619,27.559,99100.0
2008-07-07 15:40:00,39.72,39.8,39.41,39.48,68800.0,27.5729,27.6285,27.3577,27.4063,68800.0
2008-07-07 15:45:00,39.48,39.56,39.33,39.42,60900.0,27.4063,27.4619,27.3022,27.3647,60900.0
2008-07-07 15:50:00,39.4,39.52,39.35,39.47,220000.0,27.3508,27.4341,27.3161,27.3994,220000.0
2008-07-07 15:55:00,39.47,39.51,39.34,39.34,298300.0,27.3994,27.4271,27.3091,27.3091,298300.0
2008-07-08 09:30:00,39.43,39.72,39.43,39.5,33200.0,27.3716,27.5729,27.3716,27.4202,33200.0
2008-07-08 09:35:00,39.45,40.12,39.4,39.88,51800.0,27.3855,27.8506,27.3508,27.684,51800.0
2008-07-08 09:40:00,39.84,40.1,39.81,40.06,51500.0,27.6562,27.8367,27.6354,27.8089,51500.0
2008-07-08 09:45:00,40.06,40.08,39.45,39.45,71000.0,27.8089,27.8228,27.3855,27.3855,71000.0
2008-07-08 09:50:00,39.38,39.79,39.38,39.6,70300.0,27.3369,27.6215,27.3369,27.4896,70300.0
2008-07-08 09:55:00,39.57,39.72,39.42,39.72,46600.0,27.4688,27.5729,27.3647,27.5729,46600.0
2008-07-08 10:00:00,39.69,39.7,39.43,39.54,46900.0,27.5521,27.559,27.3716,27.448,46900.0
2008-07-08 10:05:00,39.54,39.85,39.47,39.76,51300.0,27.448,27.6632,27.3994,27.6007,51300.0
2008-07-08 10:10:00,39.78,39.87,39.55,39.61,46100.0,27.6146,27.677,27.4549,27.4966,46100.0
2008-07-08 10:15:00,39.6,39.86,39.55,39.67,56400.0,27.4896,27.6701,27.4549,27.5382,56400.0
2008-07-08 10:20:00,39.65,39.84,39.54,39.79,61000.0,27.5243,27.6562,27.448,27.6215,61000.0
2008-07-08 10:25:00,39.76,39.9,39.64,39.8,41000.0,27.6007,27.6979,27.5174,27.6285,41000.0
2008-07-08 10:30:00,39.82,39.89,39.65,39.73,33700.0,27.6423,27.6909,27.5243,27.5799,33700.0
2008-07-08 10:35:00,39.77,39.8,39.6,39.68,24100.0,27.6076,27.6285,27.4896,27.5452,24100.0
2008-07-08 10:40:00,39.68,39.84,39.65,39.81,21800.0,27.5452,27.6562,27.5243,27.6354,21800.0
2008-07-08 10:45:00,39.8,39.91,39.7,39.87,28900.0,27.6285,27.7048,27.559,27.677,28900.0
2008-07-08 10:50:00,39.9,39.96,39.79,39.88,31300.0,27.6979,27.7395,27.6215,27.684,31300.0
2008-07-08 10:55:00,39.89,40.05,39.88,40.04,42000.0,27.6909,27.802,27.684,27.7951,42000.0
2008-07-08 11:00:00,40.04,40.17,40.03,40.13,69800.0,27.7951,27.8853,27.7881,27.8575,69800.0
2008-07-08 11:05:00,40.12,40.34,39.95,40.28,66500.0,27.8506,28.0033,27.7326,27.9617,66500.0
2008-07-08 11:10:00,40.28,40.47,40.21,40.39,48200.0,27.9617,28.0936,27.9131,28.038,48200.0
2008-07-08 11:15:00,40.36,40.44,40.15,40.2,61200.0,28.0172,28.0727,27.8714,27.9061,61200.0
2008-07-08 11:20:00,40.2,40.46,40.19,40.45,71700.0,27.9061,28.0866,27.8992,28.0797,71700.0
2008-07-08 11:25:00,40.45,40.52,40.42,40.48,314300.0,28.0797,28.1283,28.0588,28.1005,314300.0
2008-07-08 11:30:00,40.47,40.61,40.38,40.57,132000.0,28.0936,28.1907,28.0311,28.163,132000.0
2008-07-08 11:35:00,40.61,40.65,40.48,40.48,74900.0,28.1907,28.2185,28.1005,28.1005,74900.0
2008-07-08 11:40:00,40.51,40.51,40.4,40.4,36400.0,28.1213,28.1213,28.045,28.045,36400.0
2008-07-08 11:45:00,40.4,40.42,40.31,40.35,38500.0,28.045,28.0588,27.9825,28.0103,38500.0
2008-07-08 11:50:00,40.37,40.46,40.34,40.34,17500.0,28.0241,28.0866,28.0033,28.0033,17500.0
2008-07-08 11:55:00,40.34,40.36,40.19,40.3,26900.0,28.0033,28.0172,27.8992,27.9755,26900.0
2008-07-08 12:00:00,40.32,40.33,40.21,40.28,9400.0,27.9894,27.9964,27.9131,27.9617,9400.0
2008-07-08 12:05:00,40.3,40.56,40.28,40.38,37600.0,27.9755,28.156,27.9617,28.0311,37600.0
2008-07-08 12:10:00,40.38,40.45,40.32,40.44,37700.0,28.0311,28.0797,27.9894,28.0727,37700.0
2008-07-08 12:15:00,40.44,40.55,40.38,40.4,27500.0,28.0727,28.1491,28.0311,28.045,27500.0
2008-07-08 12:20:00,40.38,40.74,40.37,40.66,37300.0,28.0311,28.281,28.0241,28.2255,37300.0
2008-07-08 12:25:00,40.65,40.81,40.62,40.77,31600.0,28.2185,28.3296,28.1977,28.3018,31600.0
2008-07-08 12:30:00,40.77,40.94,40.77,40.85,42900.0,28.3018,28.4198,28.3018,28.3573,42900.0
2008-07-08 12:35:00,40.86,40.93,40.82,40.85,25300.0,28.3643,28.4129,28.3365,28.3573,25300.0
2008-07-08 12:40:00,40.85,40.9,40.66,40.68,30600.0,28.3573,28.3921,28.2255,28.2393,30600.0
2008-07-08 12:45:00,40.69,40.7,40.57,40.57,40900.0,28.2463,28.2532,28.163,28.163,40900.0
2008-07-08 12:50:00,40.58,40.71,40.57,40.61,44700.0,28.1699,28.2602,28.163,28.1907,44700.0
2008-07-08 12:55:00,40.61,40.66,40.61,40.65,24800.0,28.1907,28.2255,28.1907,28.2185,24800.0
2008-07-08 13:00:00,40.64,40.65,40.59,40.64,32300.0,28.2116,28.2185,28.1769,28.2116,32300.0
2008-07-08 13:05:00,40.65,40.93,40.65,40.89,31700.0,28.2185,28.4129,28.2185,28.3851,31700.0
2008-07-08 13:10:00,40.86,40.87,40.72,40.73,12600.0,28.3643,28.3712,28.2671,28.274,12600.0
2008-07-08 13:15:00,40.71,40.71,40.47,40.53,38200.0,28.2602,28.2602,28.0936,28.1352,38200.0
2008-07-08 13:20:00,40.52,40.57,40.36,40.44,44500.0,28.1283,28.163,28.0172,28.0727,44500.0
2008-07-08 13:25:00,40.44,40.51,40.44,40.44,16100.0,28.0727,28.1213,28.0727,28.0727,16100.0
2008-07-08 13:30:00,40.45,40.49,40.33,40.37,39000.0,28.0797,28.1074,27.9964,28.0241,39000.0
2008-07-08 13:35:00,40.37,40.4,40.1,40.1,38900.0,28.0241,28.045,27.8367,27.8367,38900.0
2008-07-08 13:40:00,40.1,40.26,40.07,40.23,41600.0,27.8367,27.9478,27.8159,27.927,41600.0
2008-07-08 13:45:00,40.2,40.31,40.09,40.24,30400.0,27.9061,27.9825,27.8298,27.9339,30400.0
2008-07-08 13:50:00,40.22,40.25,40.07,40.08,32900.0,27.92,27.9408,27.8159,27.8228,32900.0
2008-07-08 13:55:00,40.08,40.24,39.99,40.13,32500.0,27.8228,27.9339,27.7603,27.8575,32500.0
2008-07-08 14:00:00,40.12,40.2,40.02,40.14,25600.0,27.8506,27.9061,27.7812,27.8645,25600.0
2008-07-08 14:05:00,40.16,40.28,40.11,40.2,24500.0,27.8784,27.9617,27.8437,27.9061,24500.0
2008-07-08 14:10:00,40.21,40.34,40.15,40.15,20100.0,27.9131,28.0033,27.8714,27.8714,20100.0
2008-07-08 14:15:00,40.15,40.3,40.15,40.28,22700.0,27.8714,27.9755,27.8714,27.9617,22700.0
2008-07-08 14:20:00,40.29,40.39,40.24,40.26,27700.0,27.9686,28.038,27.9339,27.9478,27700.0
2008-07-08 14:25:00,40.24,40.39,40.17,40.37,21300.0,27.9339,28.038,27.8853,28.0241,21300.0
2008-07-08 14:30:00,40.36,40.51,40.3,40.37,40700.0,28.0172,28.1213,27.9755,28.0241,40700.0
2008-07-08 14:35:00,40.39,40.63,40.39,40.55,68100.0,28.038,28.2046,28.038,28.1491,68100.0
2008-07-08 14:40:00,40.58,40.82,40.56,40.77,63500.0,28.1699,28.3365,28.156,28.3018,63500.0
2008-07-08 14:45:00,40.78,41.06,40.77,40.89,48700.0,28.3088,28.5031,28.3018,28.3851,48700.0
2008-07-08 14:50:00,40.84,41.09,40.8,41.05,56800.0,28.3504,28.5239,28.3226,28.4962,56800.0
2008-07-08 14:55:00,41.04,41.14,40.89,41.12,48600.0,28.4892,28.5587,28.3851,28.5448,48600.0
2008-07-08 15:00:00,41.13,41.22,41.02,41.2,50900.0,28.5517,28.6142,28.4754,28.6003,50900.0
2008-07-08 15:05:00,41.22,41.38,41.16,41.38,76400.0,28.6142,28.7253,28.5725,28.7253,76400.0
2008-07-08 15:10:00,41.39,41.45,41.29,41.38,59200.0,28.7322,28.7739,28.6628,28.7253,59200.0
2008-07-08 15:15:00,41.4,41.42,41.26,41.32,74400.0,28.7391,28.753,28.642,28.6836,74400.0
2008-07-08 15:20:00,41.3,41.31,41.07,41.17,57000.0,28.6697,28.6767,28.5101,28.5795,57000.0
2008-07-08 15:25:00,41.2,41.29,41.08,41.27,61500.0,28.6003,28.6628,28.517,28.6489,61500.0
2008-07-08 15:30:00,41.3,41.5,41.26,41.41,68300.0,28.6697,28.8086,28.642,28.7461,68300.0
2008-07-08 15:35:00,41.41,41.5,41.24,41.49,85800.0,28.7461,28.8086,28.6281,28.8016,85800.0
2008-07-08 15:40:00,41.49,41.59,41.47,41.48,88900.0,28.8016,28.871,28.7877,28.7947,88900.0
2008-07-08 15:45:00,41.5,41.61,41.45,41.53,84500.0,28.8086,28.8849,28.7739,28.8294,84500.0
2008-07-08 15:50:00,41.53,41.69,41.51,41.64,105200.0,28.8294,28.9405,28.8155,28.9057,105200.0
2008-07-08 15:55:00,41.64,41.79,41.6,41.73,196400.0,28.9057,29.0099,28.878,28.9682,196400.0
2008-07-09 09:30:00,41.88,41.99,41.69,41.93,29400.0,29.0724,29.1487,28.9405,29.1071,29400.0
2008-07-09 09:35:00,41.97,41.99,41.5,41.52,64600.0,29.1348,29.1487,28.8086,28.8224,64600.0
2008-07-09 09:40:00,41.52,41.87,41.39,41.55,119900.0,28.8224,29.0654,28.7322,28.8433,119900.0
2008-07-09 09:45:00,41.56,41.76,41.48,41.49,64700.0,28.8502,28.9891,28.7947,28.8016,64700.0
2008-07-09 09:50:00,41.52,41.52,41.13,41.15,31700.0,28.8224,28.8224,28.5517,28.5656,31700.0
2008-07-09 09:55:00,41.15,41.31,41.08,41.27,20900.0,28.5656,28.6767,28.517,28.6489,20900.0
2008-07-09 10:00:00,41.27,41.3,40.87,40.87,42100.0,28.6489,28.6697,28.3712,28.3712,42100.0
2008-07-09 10:05:00,40.88,41.06,40.76,41.02,25200.0,28.3782,28.5031,28.2949,28.4754,25200.0
2008-07-09 10:10:00,41.03,41.1,40.9,41.02,18200.0,28.4823,28.5309,28.3921,28.4754,18200.0
2008-07-09 10:15:00,40.99,41.45,40.99,41.38,20800.0,28.4545,28.7739,28.4545,28.7253,20800.0
2008-07-09 10:20:00,41.38,41.48,41.24,41.42,32300.0,28.7253,28.7947,28.6281,28.753,32300.0
2008-07-09 10:25:00,41.41,41.54,41.35,41.48,21100.0,28.7461,28.8363,28.7044,28.7947,21100.0
2008-07-09 10:30:00,41.47,41.63,41.44,41.49,25600.0,28.7877,28.8988,28.7669,28.8016,25600.0
2008-07-09 10:35:00,41.47,41.64,41.3,41.32,43800.0,28.7877,28.9057,28.6697,28.6836,43800.0
2008-07-09 10:40:00,41.33,41.37,41.16,41.18,21000.0,28.6906,28.7183,28.5725,28.5864,21000.0
2008-07-09 10:45:00,41.17,41.29,41.1,41.23,17400.0,28.5795,28.6628,28.5309,28.6211,17400.0
2008-07-09 10:50:00,41.27,41.29,41.16,41.28,14900.0,28.6489,28.6628,28.5725,28.6558,14900.0
2008-07-09 10:55:00,41.29,41.62,41.29,41.52,23300.0,28.6628,28.8919,28.6628,28.8224,23300.0
2008-07-09 11:00:00,41.52,41.66,41.48,41.57,23500.0,28.8224,28.9196,28.7947,28.8572,23500.0
2008-07-09 11:05:00,41.59,41.64,41.56,41.59,10200.0,28.871,28.9057,28.8502,28.871,10200.0
2008-07-09 11:10:00,41.58,41.69,41.44,41.44,21700.0,28.8641,28.9405,28.7669,28.7669,21700.0
2008-07-09 11:15:00,41.44,41.58,41.37,41.57,21700.0,28.7669,28.8641,28.7183,28.8572,21700.0
2008-07-09 11:20:00,41.56,41.72,41.45,41.72,14200.0,28.8502,28.9613,28.7739,28.9613,14200.0
2008-07-09 11:25:00,41.71,41.82,41.71,41.79,40600.0,28.9543,29.0307,28.9543,29.0099,40600.0
2008-07-09 11:30:00,41.78,41.81,41.7,41.73,39900.0,29.0029,29.0238,28.9474,28.9682,39900.0
2008-07-09 11:35:00,41.74,41.74,41.54,41.6,15900.0,28.9752,28.9752,28.8363,28.878,15900.0
2008-07-09 11:40:00,41.59,41.72,41.58,41.7,12400.0,28.871,28.9613,28.8641,28.9474,12400.0
2008-07-09 11:45:00,41.7,41.74,41.55,41.55,16700.0,28.9474,28.9752,28.8433,28.8433,16700.0
2008-07-09 11:50:00,41.56,41.59,41.24,41.25,24800.0,28.8502,28.871,28.6281,28.635,24800.0
2008-07-09 11:55:00,41.26,41.42,41.2,41.36,31400.0,28.642,28.753,28.6003,28.7114,31400.0
2008-07-09 12:00:00,41.34,41.45,41.34,41.4,11800.0,28.6975,28.7739,28.6975,28.7391,11800.0
2008-07-09 12:05:00,41.4,41.45,41.33,41.45,16100.0,28.7391,28.7739,28.6906,28.7739,16100.0
2008-07-09 12:10:00,41.46,41.52,41.41,41.49,18900.0,28.7808,28.8224,28.7461,28.8016,18900.0
2008-07-09 12:15:00,41.49,41.64,41.47,41.64,16400.0,28.8016,28.9057,28.7877,28.9057,16400.0
2008-07-09 12:20:00,41.64,41.72,41.47,41.55,19900.0,28.9057,28.9613,28.7877,28.8433,19900.0
2008-07-09 12:25:00,41.55,41.59,41.42,41.42,14700.0,28.8433,28.871,28.753,28.753,14700.0
2008-07-09 12:30:00,41.43,41.48,41.39,41.39,7200.0,28.76,28.7947,28.7322,28.7322,7200.0
2008-07-09 12:35:00,41.39,41.39,41.09,41.15,14600.0,28.7322,28.7322,28.5239,28.5656,14600.0
2008-07-09 12:40:00,41.17,41.19,41.05,41.06,26300.0,28.5795,28.5934,28.4962,28.5031,26300.0
2008-07-09 12:45:00,41.05,41.05,40.93,40.95,48300.0,28.4962,28.4962,28.4129,28.4268,48300.0
2008-07-09 12:50:00,40.97,41.01,40.79,40.88,54900.0,28.4406,28.4684,28.3157,28.3782,54900.0
2008-07-09 12:55:00,40.91,40.94,40.84,40.84,18800.0,28.399,28.4198,28.3504,28.3504,18800.0
2008-07-09 13:00:00,40.88,40.93,40.77,40.8,25200.0,28.3782,28.4129,28.3018,28.3226,25200.0
2008-07-09 13:05:00,40.81,40.86,40.76,40.8,19400.0,28.3296,28.3643,28.2949,28.3226,19400.0
2008-07-09 13:10:00,40.81,40.84,40.72,40.77,8800.0,28.3296,28.3504,28.2671,28.3018,8800.0
2008-07-09 13:15:00,40.78,40.9,40.77,40.88,13300.0,28.3088,28.3921,28.3018,28.3782,13300.0
2008-07-09 13:20:00,40.88,40.95,40.84,40.85,11500.0,28.3782,28.4268,28.3504,28.3573,11500.0
2008-07-09 13:25:00,40.86,40.99,40.84,40.96,11800.0,28.3643,28.4545,28.3504,28.4337,11800.0
2008-07-09 13:30:00,40.97,41.09,40.96,41.09,9900.0,28.4406,28.5239,28.4337,28.5239,9900.0
2008-07-09 13:35:00,41.1,41.16,41.07,41.07,12100.0,28.5309,28.5725,28.5101,28.5101,12100.0
2008-07-09 13:40:00,41.08,41.2,41.08,41.19,8500.0,28.517,28.6003,28.517,28.5934,8500.0
2008-07-09 13:45:00,41.19,41.21,41.09,41.21,13800.0,28.5934,28.6073,28.5239,28.6073,13800.0
2008-07-09 13:50:00,41.22,41.24,41.12,41.12,21300.0,28.6142,28.6281,28.5448,28.5448,21300.0
2008-07-09 13:55:00,41.11,41.22,41.09,41.19,11100.0,28.5378,28.6142,28.5239,28.5934,11100.0
2008-07-09 14:00:00,41.17,41.17,40.85,40.96,15800.0,28.5795,28.5795,28.3573,28.4337,15800.0
2008-07-09 14:05:00,41.0,41.07,40.93,41.0,13800.0,28.4615,28.5101,28.4129,28.4615,13800.0
2008-07-09 14:10:00,41.02,41.06,40.92,40.92,20000.0,28.4754,28.5031,28.4059,28.4059,20000.0
2008-07-09 14:15:00,40.91,40.96,40.82,40.83,30800.0,28.399,28.4337,28.3365,28.3435,30800.0
2008-07-09 14:20:00,40.82,40.87,40.76,40.81,22900.0,28.3365,28.3712,28.2949,28.3296,22900.0
2008-07-09 14:25:00,40.83,40.85,40.62,40.69,25500.0,28.3435,28.3573,28.1977,28.2463,25500.0
2008-07-09 14:30:00,40.68,40.73,40.65,40.68,27100.0,28.2393,28.274,28.2185,28.2393,27100.0
2008-07-09 14:35:00,40.67,40.68,40.56,40.59,21500.0,28.2324,28.2393,28.156,28.1769,21500.0
2008-07-09 14:40:00,40.58,40.7,40.55,40.56,20400.0,28.1699,28.2532,28.1491,28.156,20400.0
2008-07-09 14:45:00,40.55,40.6,40.51,40.52,26000.0,28.1491,28.1838,28.1213,28.1283,26000.0
2008-07-09 14:50:00,40.5,40.5,40.17,40.22,24600.0,28.1144,28.1144,27.8853,27.92,24600.0
2008-07-09 14:55:00,40.22,40.31,40.1,40.25,38600.0,27.92,27.9825,27.8367,27.9408,38600.0
2008-07-09 15:00:00,40.24,40.24,39.96,40.06,40700.0,27.9339,27.9339,27.7395,27.8089,40700.0
2008-07-09 15:05:00,40.07,40.19,39.97,39.97,26500.0,27.8159,27.8992,27.7465,27.7465,26500.0
2008-07-09 15:10:00,39.97,40.13,39.95,40.05,30700.0,27.7465,27.8575,27.7326,27.802,30700.0
2008-07-09 15:15:00,40.06,40.15,40.03,40.07,20100.0,27.8089,27.8714,27.7881,27.8159,20100.0
2008-07-09 15:20:00,40.07,40.13,39.98,39.99,22600.0,27.8159,27.8575,27.7534,27.7603,22600.0
2008-07-09 15:25:00,39.99,40.1,39.89,39.89,29500.0,27.7603,27.8367,27.6909,27.6909,29500.0
2008-07-09 15:30:00,39.91,40.08,39.9,40.04,44300.0,27.7048,27.8228,27.6979,27.7951,44300.0
2008-07-09 15:35:00,40.05,40.1,39.95,40.01,93400.0,27.802,27.8367,27.7326,27.7742,93400.0
2008-07-09 15:40:00,39.99,40.01,39.46,39.47,145900.0,27.7603,27.7742,27.3924,27.3994,145900.0
2008-07-09 15:45:00,39.48,39.76,39.44,39.54,65600.0,27.4063,27.6007,27.3785,27.448,65600.0
2008-07-09 15:50:00,39.54,39.72,39.53,39.68,72900.0,27.448,27.5729,27.441,27.5452,72900.0
2008-07-09 15:55:00,39.68,39.76,39.58,39.61,108700.0,27.5452,27.6007,27.4757,27.4966,108700.0
2008-07-10 09:30:00,39.66,39.78,39.44,39.44,65600.0,27.5313,27.6146,27.3785,27.3785,65600.0
2008-07-10 09:35:00,39.41,39.45,38.88,38.88,71000.0,27.3577,27.3855,26.9898,26.9898,71000.0
2008-07-10 09:40:00,38.92,39.38,38.86,39.27,102200.0,27.0176,27.3369,26.9759,27.2605,102200.0
2008-07-10 09:45:00,39.27,39.67,39.0,39.65,46300.0,27.2605,27.5382,27.0731,27.5243,46300.0
2008-07-10 09:50:00,39.67,39.67,39.24,39.24,49600.0,27.5382,27.5382,27.2397,27.2397,49600.0
2008-07-10 09:55:00,39.26,39.39,38.85,38.98,34500.0,27.2536,27.3438,26.969,27.0592,34500.0
2008-07-10 10:00:00,38.99,39.01,38.48,38.62,98300.0,27.0662,27.0801,26.7121,26.8093,98300.0
2008-07-10 10:05:00,38.65,38.65,38.37,38.48,127600.0,26.8301,26.8301,26.6358,26.7121,127600.0
2008-07-10 10:10:00,38.5,38.52,38.33,38.34,161300.0,26.726,26.7399,26.608,26.6149,161300.0
2008-07-10 10:15:00,38.36,38.36,38.16,38.27,62700.0,26.6288,26.6288,26.49,26.5664,62700.0
2008-07-10 10:20:00,38.27,38.44,38.25,38.4,127500.0,26.5664,26.6844,26.5525,26.6566,127500.0
2008-07-10 10:25:00,38.35,38.47,38.13,38.38,136700.0,26.6219,26.7052,26.4692,26.6427,136700.0
2008-07-10 10:30:00,38.42,38.6,38.27,38.57,69300.0,26.6705,26.7954,26.5664,26.7746,69300.0
2008-07-10 10:35:00,38.57,38.74,38.45,38.62,50900.0,26.7746,26.8926,26.6913,26.8093,50900.0
2008-07-10 10:40:00,38.64,38.86,38.6,38.69,80400.0,26.8232,26.9759,26.7954,26.8579,80400.0
2008-07-10 10:45:00,38.7,38.95,38.69,38.83,52800.0,26.8649,27.0384,26.8579,26.9551,52800.0
2008-07-10 10:50:00,38.78,38.88,38.6,38.85,22700.0,26.9204,26.9898,26.7954,26.969,22700.0
2008-07-10 10:55:00,38.86,39.0,38.63,38.7,19700.0,26.9759,27.0731,26.8163,26.8649,19700.0
2008-07-10 11:00:00,38.69,39.05,38.63,39.0,34800.0,26.8579,27.1078,26.8163,27.0731,34800.0
2008-07-10 11:05:00,39.0,39.16,38.69,38.88,29600.0,27.0731,27.1842,26.8579,26.9898,29600.0
2008-07-10 11:10:00,38.89,39.09,38.81,39.01,15800.0,26.9967,27.1356,26.9412,27.0801,15800.0
2008-07-10 11:15:00,39.02,39.03,38.72,38.72,18700.0,27.087,27.0939,26.8787,26.8787,18700.0
2008-07-10 11:20:00,38.8,38.95,38.71,38.83,13300.0,26.9343,27.0384,26.8718,26.9551,13300.0
2008-07-10 11:25:00,38.8,38.87,38.76,38.84,13700.0,26.9343,26.9829,26.9065,26.962,13700.0
2008-07-10 11:30:00,38.84,39.33,38.84,39.18,75700.0,26.962,27.3022,26.962,27.1981,75700.0
2008-07-10 11:35:00,39.17,39.43,39.17,39.41,23200.0,27.1911,27.3716,27.1911,27.3577,23200.0
2008-07-10 11:40:00,39.38,39.49,39.3,39.42,46600.0,27.3369,27.4133,27.2814,27.3647,46600.0
2008-07-10 11:45:00,39.41,39.46,39.13,39.18,66500.0,27.3577,27.3924,27.1634,27.1981,66500.0
2008-07-10 11:50:00,39.21,39.47,39.21,39.43,18500.0,27.2189,27.3994,27.2189,27.3716,18500.0
2008-07-10 11:55:00,39.43,39.48,39.16,39.44,22500.0,27.3716,27.4063,27.1842,27.3785,22500.0
2008-07-10 12:00:00,39.44,39.64,39.38,39.56,41800.0,27.3785,27.5174,27.3369,27.4619,41800.0
2008-07-10 12:05:00,39.6,39.76,39.56,39.56,20100.0,27.4896,27.6007,27.4619,27.4619,20100.0
2008-07-10 12:10:00,39.54,39.62,39.44,39.62,18000.0,27.448,27.5035,27.3785,27.5035,18000.0
2008-07-10 12:15:00,39.62,39.67,39.5,39.55,15300.0,27.5035,27.5382,27.4202,27.4549,15300.0
2008-07-10 12:20:00,39.58,39.61,39.42,39.45,10000.0,27.4757,27.4966,27.3647,27.3855,10000.0
2008-07-10 12:25:00,39.5,39.51,39.26,39.32,18700.0,27.4202,27.4271,27.2536,27.2952,18700.0
2008-07-10 12:30:00,39.33,39.35,39.27,39.28,12300.0,27.3022,27.3161,27.2605,27.2675,12300.0
2008-07-10 12:35:00,39.28,39.31,39.21,39.28,14100.0,27.2675,27.2883,27.2189,27.2675,14100.0
2008-07-10 12:40:00,39.3,39.43,39.26,39.39,15500.0,27.2814,27.3716,27.2536,27.3438,15500.0
2008-07-10 12:45:00,39.39,39.39,39.33,39.38,11700.0,27.3438,27.3438,27.3022,27.3369,11700.0
2008-07-10 12:50:00,39.37,39.38,39.18,39.23,18800.0,27.33,27.3369,27.1981,27.2328,18800.0
2008-07-10 12:55:00,39.24,39.24,39.07,39.13,11100.0,27.2397,27.2397,27.1217,27.1634,11100.0
2008-07-10 13:00:00,39.14,39.36,39.13,39.29,23000.0,27.1703,27.323,27.1634,27.2744,23000.0
2008-07-10 13:05:00,39.31,39.41,39.21,39.33,22300.0,27.2883,27.3577,27.2189,27.3022,22300.0
2008-07-10 13:10:00,39.33,39.41,39.26,39.31,8400.0,27.3022,27.3577,27.2536,27.2883,8400.0
2008-07-10 13:15:00,39.31,39.55,39.28,39.53,17000.0,27.2883,27.4549,27.2675,27.441,17000.0
2008-07-10 13:20:00,39.53,39.6,39.48,39.52,23800.0,27.441,27.4896,27.4063,27.4341,23800.0
2008-07-10 13:25:00,39.52,39.72,39.48,39.7,24400.0,27.4341,27.5729,27.4063,27.559,24400.0
2008-07-10 13:30:00,39.66,39.83,39.66,39.8,35000.0,27.5313,27.6493,27.5313,27.6285,35000.0
2008-07-10 13:35:00,39.79,39.86,39.62,39.75,30600.0,27.6215,27.6701,27.5035,27.5937,30600.0
2008-07-10 13:40:00,39.76,39.84,39.69,39.71,29800.0,27.6007,27.6562,27.5521,27.566,29800.0
2008-07-10 13:45:00,39.71,39.81,39.69,39.8,17000.0,27.566,27.6354,27.5521,27.6285,17000.0
2008-07-10 13:50:00,39.81,39.92,39.74,39.91,20300.0,27.6354,27.7118,27.5868,27.7048,20300.0
2008-07-10 13:55:00,39.89,39.95,39.68,39.68,25000.0,27.6909,27.7326,27.5452,27.5452,25000.0
2008-07-10 14:00:00,39.66,39.68,39.56,39.59,33200.0,27.5313,27.5452,27.4619,27.4827,33200.0
2008-07-10 14:05:00,39.6,39.66,39.48,39.53,20100.0,27.4896,27.5313,27.4063,27.441,20100.0
2008-07-10 14:10:00,39.52,39.59,39.35,39.36,45700.0,27.4341,27.4827,27.3161,27.323,45700.0
2008-07-10 14:15:00,39.36,39.37,39.14,39.14,27500.0,27.323,27.33,27.1703,27.1703,27500.0
2008-07-10 14:20:00,39.14,39.3,39.1,39.11,90500.0,27.1703,27.2814,27.1425,27.1495,90500.0
2008-07-10 14:25:00,39.11,39.12,38.83,38.9,71200.0,27.1495,27.1564,26.9551,27.0037,71200.0
2008-07-10 14:30:00,38.89,39.05,38.87,38.95,30300.0,26.9967,27.1078,26.9829,27.0384,30300.0
2008-07-10 14:35:00,38.97,39.07,38.89,39.02,26300.0,27.0523,27.1217,26.9967,27.087,26300.0
2008-07-10 14:40:00,39.02,39.08,38.72,38.73,39600.0,27.087,27.1286,26.8787,26.8857,39600.0
2008-07-10 14:45:00,38.73,38.85,38.6,38.72,35600.0,26.8857,26.969,26.7954,26.8787,35600.0
2008-07-10 14:50:00,38.71,38.81,38.59,38.75,29300.0,26.8718,26.9412,26.7885,26.8996,29300.0
2008-07-10 14:55:00,38.75,38.9,38.61,38.73,64700.0,26.8996,27.0037,26.8024,26.8857,64700.0
2008-07-10 15:00:00,38.74,39.15,38.74,38.99,44900.0,26.8926,27.1772,26.8926,27.0662,44900.0
2008-07-10 15:05:00,38.97,39.2,38.88,39.15,41600.0,27.0523,27.2119,26.9898,27.1772,41600.0
2008-07-10 15:10:00,39.16,39.3,38.98,39.24,30400.0,27.1842,27.2814,27.0592,27.2397,30400.0
2008-07-10 15:15:00,39.24,39.33,39.06,39.08,28300.0,27.2397,27.3022,27.1148,27.1286,28300.0
2008-07-10 15:20:00,39.07,39.3,39.05,39.22,26800.0,27.1217,27.2814,27.1078,27.2258,26800.0
2008-07-10 15:25:00,39.26,39.33,39.1,39.23,26700.0,27.2536,27.3022,27.1425,27.2328,26700.0
2008-07-10 15:30:00,39.19,39.22,39.0,39.04,36300.0,27.205,27.2258,27.0731,27.1009,36300.0
2008-07-10 15:35:00,39.04,39.05,38.82,39.05,45900.0,27.1009,27.1078,26.9482,27.1078,45900.0
2008-07-10 15:40:00,39.05,39.27,38.94,39.18,42700.0,27.1078,27.2605,27.0315,27.1981,42700.0
2008-07-10 15:45:00,39.18,39.27,39.07,39.24,51700.0,27.1981,27.2605,27.1217,27.2397,51700.0
2008-07-10 15:50:00,39.24,39.36,39.16,39.32,70200.0,27.2397,27.323,27.1842,27.2952,70200.0
2008-07-10 15:55:00,39.32,39.4,39.25,39.37,91800.0,27.2952,27.3508,27.2467,27.33,91800.0
2008-07-11 09:30:00,38.76,39.03,38.47,38.6,49900.0,26.9065,27.0939,26.7052,26.7954,49900.0
2008-07-11 09:35:00,38.6,38.62,38.29,38.35,103600.0,26.7954,26.8093,26.5802,26.6219,103600.0
2008-07-11 09:40:00,38.37,38.54,38.22,38.46,54100.0,26.6358,26.7538,26.5316,26.6983,54100.0
2008-07-11 09:45:00,38.46,38.69,38.35,38.6,85600.0,26.6983,26.8579,26.6219,26.7954,85600.0
2008-07-11 09:50:00,38.6,38.78,38.36,38.67,71400.0,26.7954,26.9204,26.6288,26.844,71400.0
2008-07-11 09:55:00,38.67,38.96,38.64,38.83,26000.0,26.844,27.0453,26.8232,26.9551,26000.0
2008-07-11 10:00:00,38.81,39.22,38.73,39.18,26200.0,26.9412,27.2258,26.8857,27.1981,26200.0
2008-07-11 10:05:00,39.17,39.25,39.0,39.25,25500.0,27.1911,27.2467,27.0731,27.2467,25500.0
2008-07-11 10:10:00,39.25,39.29,38.98,39.1,24000.0,27.2467,27.2744,27.0592,27.1425,24000.0
2008-07-11 10:15:00,39.09,39.09,38.82,39.01,30500.0,27.1356,27.1356,26.9482,27.0801,30500.0
2008-07-11 10:20:00,39.0,39.04,38.91,39.02,141300.0,27.0731,27.1009,27.0106,27.087,141300.0
2008-07-11 10:25:00,39.01,39.12,38.7,38.92,101900.0,27.0801,27.1564,26.8649,27.0176,101900.0
2008-07-11 10:30:00,38.9,38.98,38.58,38.85,57700.0,27.0037,27.0592,26.7816,26.969,57700.0
2008-07-11 10:35:00,38.82,38.93,38.62,38.62,40500.0,26.9482,27.0245,26.8093,26.8093,40500.0
2008-07-11 10:40:00,38.62,38.82,38.6,38.72,115500.0,26.8093,26.9482,26.7954,26.8787,115500.0
2008-07-11 10:45:00,38.72,38.87,38.6,38.8,47300.0,26.8787,26.9829,26.7954,26.9343,47300.0
2008-07-11 10:50:00,38.79,38.94,38.76,38.77,26300.0,26.9273,27.0315,26.9065,26.9134,26300.0
2008-07-11 10:55:00,38.79,39.06,38.74,38.9,28200.0,26.9273,27.1148,26.8926,27.0037,28200.0
2008-07-11 11:00:00,38.89,39.23,38.79,38.79,25500.0,26.9967,27.2328,26.9273,26.9273,25500.0
2008-07-11 11:05:00,38.78,38.98,38.76,38.8,22600.0,26.9204,27.0592,26.9065,26.9343,22600.0
2008-07-11 11:10:00,38.82,39.06,38.79,38.83,32200.0,26.9482,27.1148,26.9273,26.9551,32200.0
2008-07-11 11:15:00,38.86,38.91,38.72,38.86,27000.0,26.9759,27.0106,26.8787,26.9759,27000.0
2008-07-11 11:20:00,38.87,38.88,38.73,38.76,32600.0,26.9829,26.9898,26.8857,26.9065,32600.0
2008-07-11 11:25:00,38.76,38.8,38.57,38.65,48200.0,26.9065,26.9343,26.7746,26.8301,48200.0
2008-07-11 11:30:00,38.64,38.65,38.3,38.56,59300.0,26.8232,26.8301,26.5872,26.7677,59300.0
2008-07-11 11:35:00,38.53,38.84,38.53,38.75,39900.0,26.7468,26.962,26.7468,26.8996,39900.0
2008-07-11 11:40:00,38.71,38.93,38.71,38.91,38600.0,26.8718,27.0245,26.8718,27.0106,38600.0
2008-07-11 11:45:00,38.87,38.91,38.69,38.69,21500.0,26.9829,27.0106,26.8579,26.8579,21500.0
2008-07-11 11:50:00,38.71,38.72,38.61,38.61,29400.0,26.8718,26.8787,26.8024,26.8024,29400.0
2008-07-11 11:55:00,38.61,38.98,38.58,38.97,27100.0,26.8024,27.0592,26.7816,27.0523,27100.0
2008-07-11 12:00:00,38.96,38.98,38.73,38.89,29300.0,27.0453,27.0592,26.8857,26.9967,29300.0
2008-07-11 12:05:00,38.89,38.89,38.69,38.75,20500.0,26.9967,26.9967,26.8579,26.8996,20500.0
2008-07-11 12:10:00,38.74,38.75,38.59,38.74,34400.0,26.8926,26.8996,26.7885,26.8926,34400.0
2008-07-11 12:15:00,38.74,38.81,38.68,38.68,14000.0,26.8926,26.9412,26.851,26.851,14000.0
2008-07-11 12:20:00,38.67,38.74,38.58,38.7,19700.0,26.844,26.8926,26.7816,26.8649,19700.0
2008-07-11 12:25:00,38.7,38.8,38.66,38.77,23200.0,26.8649,26.9343,26.8371,26.9134,23200.0
2008-07-11 12:30:00,38.74,38.75,38.57,38.62,36600.0,26.8926,26.8996,26.7746,26.8093,36600.0
2008-07-11 12:35:00,38.62,38.76,38.59,38.63,36900.0,26.8093,26.9065,26.7885,26.8163,36900.0
2008-07-11 12:40:00,38.61,38.75,38.58,38.74,36700.0,26.8024,26.8996,26.7816,26.8926,36700.0
2008-07-11 12:45:00,38.71,38.73,38.66,38.72,18700.0,26.8718,26.8857,26.8371,26.8787,18700.0
2008-07-11 12:50:00,38.71,38.83,38.68,38.72,23200.0,26.8718,26.9551,26.851,26.8787,23200.0
2008-07-11 12:55:00,38.72,38.83,38.64,38.77,27300.0,26.8787,26.9551,26.8232,26.9134,27300.0
2008-07-11 13:00:00,38.79,38.84,38.71,38.75,30400.0,26.9273,26.962,26.8718,26.8996,30400.0
2008-07-11 13:05:00,38.76,38.78,38.67,38.68,12000.0,26.9065,26.9204,26.844,26.851,12000.0
2008-07-11 13:10:00,38.68,38.69,38.55,38.65,25800.0,26.851,26.8579,26.7607,26.8301,25800.0
2008-07-11 13:15:00,38.65,38.91,38.62,38.91,116100.0,26.8301,27.0106,26.8093,27.0106,116100.0
2008-07-11 13:20:00,38.92,39.07,38.85,38.95,26600.0,27.0176,27.1217,26.969,27.0384,26600.0
2008-07-11 13:25:00,38.94,39.13,38.87,39.01,16200.0,27.0315,27.1634,26.9829,27.0801,16200.0
2008-07-11 13:30:00,39.0,39.13,38.96,38.99,23200.0,27.0731,27.1634,27.0453,27.0662,23200.0
2008-07-11 13:35:00,39.0,39.21,38.99,39.18,25700.0,27.0731,27.2189,27.0662,27.1981,25700.0
2008-07-11 13:40:00,39.17,39.3,39.11,39.25,33500.0,27.1911,27.2814,27.1495,27.2467,33500.0
2008-07-11 13:45:00,39.25,39.37,39.13,39.25,29500.0,27.2467,27.33,27.1634,27.2467,29500.0
2008-07-11 13:50:00,39.25,39.26,39.02,39.08,18000.0,27.2467,27.2536,27.087,27.1286,18000.0
2008-07-11 13:55:00,39.09,39.35,39.08,39.18,75200.0,27.1356,27.3161,27.1286,27.1981,75200.0
2008-07-11 14:00:00,39.19,39.28,39.05,39.2,58300.0,27.205,27.2675,27.1078,27.2119,58300.0
2008-07-11 14:05:00,39.15,39.55,39.14,39.33,48300.0,27.1772,27.4549,27.1703,27.3022,48300.0
2008-07-11 14:10:00,39.34,39.5,39.21,39.5,23000.0,27.3091,27.4202,27.2189,27.4202,23000.0
2008-07-11 14:15:00,39.51,39.56,39.29,39.37,58200.0,27.4271,27.4619,27.2744,27.33,58200.0
2008-07-11 14:20:00,39.38,39.41,38.87,38.88,48800.0,27.3369,27.3577,26.9829,26.9898,48800.0
2008-07-11 14:25:00,38.84,38.95,38.84,38.9,45300.0,26.962,27.0384,26.962,27.0037,45300.0
2008-07-11 14:30:00,38.92,38.98,38.71,38.73,30600.0,27.0176,27.0592,26.8718,26.8857,30600.0
2008-07-11 14:35:00,38.73,39.06,38.7,38.89,38200.0,26.8857,27.1148,26.8649,26.9967,38200.0
2008-07-11 14:40:00,38.86,39.09,38.85,39.09,25600.0,26.9759,27.1356,26.969,27.1356,25600.0
2008-07-11 14:45:00,39.07,39.61,39.01,39.59,57600.0,27.1217,27.4966,27.0801,27.4827,57600.0
2008-07-11 14:50:00,39.62,39.9,39.14,39.31,68500.0,27.5035,27.6979,27.1703,27.2883,68500.0
2008-07-11 14:55:00,39.31,39.87,39.28,39.83,45500.0,27.2883,27.677,27.2675,27.6493,45500.0
2008-07-11 15:00:00,39.84,40.21,39.64,40.15,54000.0,27.6562,27.9131,27.5174,27.8714,54000.0
2008-07-11 15:05:00,40.16,40.17,39.48,39.63,55300.0,27.8784,27.8853,27.4063,27.5104,55300.0
2008-07-11 15:10:00,39.65,39.74,39.19,39.29,40200.0,27.5243,27.5868,27.205,27.2744,40200.0
2008-07-11 15:15:00,39.24,39.46,39.19,39.2,31600.0,27.2397,27.3924,27.205,27.2119,31600.0
2008-07-11 15:20:00,39.2,39.39,39.03,39.1,24300.0,27.2119,27.3438,27.0939,27.1425,24300.0
2008-07-11 15:25:00,39.13,39.37,39.07,39.21,40300.0,27.1634,27.33,27.1217,27.2189,40300.0
2008-07-11 15:30:00,39.21,39.23,38.88,38.89,33700.0,27.2189,27.2328,26.9898,26.9967,33700.0
2008-07-11 15:35:00,38.88,39.1,38.88,39.06,25100.0,26.9898,27.1425,26.9898,27.1148,25100.0
2008-07-11 15:40:00,39.02,39.03,38.82,38.95,53500.0,27.087,27.0939,26.9482,27.0384,53500.0
2008-07-11 15:45:00,38.94,39.16,38.91,39.06,44900.0,27.0315,27.1842,27.0106,27.1148,44900.0
2008-07-11 15:50:00,39.05,39.23,39.01,39.18,34100.0,27.1078,27.2328,27.0801,27.1981,34100.0
2008-07-11 15:55:00,39.18,39.3,39.08,39.15,63000.0,27.1981,27.2814,27.1286,27.1772,63000.0
2008-07-14 09:30:00,40.04,40.5,39.44,39.5,63500.0,27.7951,28.1144,27.3785,27.4202,63500.0
2008-07-14 09:35:00,39.54,39.69,39.31,39.4,45800.0,27.448,27.5521,27.2883,27.3508,45800.0
2008-07-14 09:40:00,39.4,39.67,39.26,39.26,40800.0,27.3508,27.5382,27.2536,27.2536,40800.0
2008-07-14 09:45:00,39.31,39.35,38.93,38.99,47700.0,27.2883,27.3161,27.0245,27.0662,47700.0
2008-07-14 09:50:00,38.99,39.18,38.85,39.12,48200.0,27.0662,27.1981,26.969,27.1564,48200.0
2008-07-14 09:55:00,39.1,39.12,38.46,38.7,55500.0,27.1425,27.1564,26.6983,26.8649,55500.0
2008-07-14 10:00:00,38.71,38.85,38.34,38.48,91500.0,26.8718,26.969,26.6149,26.7121,91500.0
2008-07-14 10:05:00,38.48,38.63,38.4,38.49,106500.0,26.7121,26.8163,26.6566,26.7191,106500.0
2008-07-14 10:10:00,38.51,38.54,38.28,38.53,91900.0,26.733,26.7538,26.5733,26.7468,91900.0
2008-07-14 10:15:00,38.54,38.55,38.27,38.46,116400.0,26.7538,26.7607,26.5664,26.6983,116400.0
2008-07-14 10:20:00,38.47,38.58,38.13,38.13,84300.0,26.7052,26.7816,26.4692,26.4692,84300.0
2008-07-14 10:25:00,38.16,38.19,37.84,38.04,73800.0,26.49,26.5108,26.2679,26.4067,73800.0
2008-07-14 10:30:00,38.05,38.35,38.04,38.18,57200.0,26.4136,26.6219,26.4067,26.5039,57200.0
2008-07-14 10:35:00,38.19,38.34,38.13,38.26,31000.0,26.5108,26.6149,26.4692,26.5594,31000.0
2008-07-14 10:40:00,38.28,38.3,38.04,38.22,30200.0,26.5733,26.5872,26.4067,26.5316,30200.0
2008-07-14 10:45:00,38.25,38.34,38.12,38.32,23300.0,26.5525,26.6149,26.4622,26.6011,23300.0
2008-07-14 10:50:00,38.32,38.5,38.25,38.39,33000.0,26.6011,26.726,26.5525,26.6497,33000.0
2008-07-14 10:55:00,38.43,38.65,38.41,38.61,32800.0,26.6774,26.8301,26.6635,26.8024,32800.0
2008-07-14 11:00:00,38.61,38.8,38.51,38.6,58900.0,26.8024,26.9343,26.733,26.7954,58900.0
2008-07-14 11:05:00,38.6,38.63,38.39,38.39,52100.0,26.7954,26.8163,26.6497,26.6497,52100.0
2008-07-14 11:10:00,38.43,38.52,38.23,38.48,22900.0,26.6774,26.7399,26.5386,26.7121,22900.0
2008-07-14 11:15:00,38.49,38.49,38.35,38.47,14000.0,26.7191,26.7191,26.6219,26.7052,14000.0
2008-07-14 11:20:00,38.47,38.47,38.2,38.22,37200.0,26.7052,26.7052,26.5178,26.5316,37200.0
2008-07-14 11:25:00,38.21,38.41,38.19,38.37,22600.0,26.5247,26.6635,26.5108,26.6358,22600.0
2008-07-14 11:30:00,38.36,38.4,38.14,38.27,28400.0,26.6288,26.6566,26.4761,26.5664,28400.0
2008-07-14 11:35:00,38.28,38.4,38.25,38.27,18000.0,26.5733,26.6566,26.5525,26.5664,18000.0
2008-07-14 11:40:00,38.27,38.41,38.21,38.24,28800.0,26.5664,26.6635,26.5247,26.5455,28800.0
2008-07-14 11:45:00,38.23,38.37,38.15,38.18,24000.0,26.5386,26.6358,26.4831,26.5039,24000.0
2008-07-14 11:50:00,38.18,38.25,37.97,37.97,29800.0,26.5039,26.5525,26.3581,26.3581,29800.0
2008-07-14 11:55:00,37.96,38.05,37.57,37.94,48800.0,26.3512,26.4136,26.0804,26.3373,48800.0
2008-07-14 12:00:00,37.9,37.99,37.69,37.74,57700.0,26.3095,26.372,26.1637,26.1984,57700.0
2008-07-14 12:05:00,37.75,37.85,37.64,37.73,27800.0,26.2054,26.2748,26.129,26.1915,27800.0
2008-07-14 12:10:00,37.76,37.87,37.7,37.74,145500.0,26.2123,26.2887,26.1707,26.1984,145500.0
2008-07-14 12:15:00,37.75,37.96,37.7,37.94,26500.0,26.2054,26.3512,26.1707,26.3373,26500.0
2008-07-14 12:20:00,37.94,37.98,37.79,37.79,30000.0,26.3373,26.365,26.2331,26.2331,30000.0
2008-07-14 12:25:00,37.81,37.89,37.73,37.86,25900.0,26.247,26.3026,26.1915,26.2817,25900.0
2008-07-14 12:30:00,37.86,37.89,37.7,37.78,22600.0,26.2817,26.3026,26.1707,26.2262,22600.0
2008-07-14 12:35:00,37.76,37.78,37.61,37.75,32200.0,26.2123,26.2262,26.1082,26.2054,32200.0
2008-07-14 12:40:00,37.73,37.79,37.7,37.77,26400.0,26.1915,26.2331,26.1707,26.2193,26400.0
2008-07-14 12:45:00,37.76,37.87,37.71,37.77,19600.0,26.2123,26.2887,26.1776,26.2193,19600.0
2008-07-14 12:50:00,37.78,37.9,37.76,37.9,15100.0,26.2262,26.3095,26.2123,26.3095,15100.0
2008-07-14 12:55:00,37.9,37.9,37.68,37.74,42400.0,26.3095,26.3095,26.1568,26.1984,42400.0
2008-07-14 13:00:00,37.77,37.81,37.65,37.76,41600.0,26.2193,26.247,26.136,26.2123,41600.0
2008-07-14 13:05:00,37.75,37.75,37.6,37.69,43100.0,26.2054,26.2054,26.1013,26.1637,43100.0
2008-07-14 13:10:00,37.67,37.86,37.6,37.85,49500.0,26.1498,26.2817,26.1013,26.2748,49500.0
2008-07-14 13:15:00,37.85,37.86,37.71,37.79,55200.0,26.2748,26.2817,26.1776,26.2331,55200.0
2008-07-14 13:20:00,37.79,37.83,37.74,37.8,32900.0,26.2331,26.2609,26.1984,26.2401,32900.0
2008-07-14 13:25:00,37.8,37.81,37.74,37.78,34400.0,26.2401,26.247,26.1984,26.2262,34400.0
2008-07-14 13:30:00,37.8,37.81,37.7,37.76,46500.0,26.2401,26.247,26.1707,26.2123,46500.0
2008-07-14 13:35:00,37.76,37.85,37.68,37.85,33400.0,26.2123,26.2748,26.1568,26.2748,33400.0
2008-07-14 13:40:00,37.85,37.91,37.75,37.88,39000.0,26.2748,26.3164,26.2054,26.2956,39000.0
2008-07-14 13:45:00,37.87,37.93,37.75,37.9,62400.0,26.2887,26.3303,26.2054,26.3095,62400.0
2008-07-14 13:50:00,37.9,37.91,37.6,37.62,33300.0,26.3095,26.3164,26.1013,26.1151,33300.0
2008-07-14 13:55:00,37.62,37.69,37.52,37.63,22200.0,26.1151,26.1637,26.0457,26.1221,22200.0
2008-07-14 14:00:00,37.64,37.69,37.57,37.62,13900.0,26.129,26.1637,26.0804,26.1151,13900.0
2008-07-14 14:05:00,37.64,37.84,37.59,37.8,19600.0,26.129,26.2679,26.0943,26.2401,19600.0
2008-07-14 14:10:00,37.78,37.83,37.63,37.64,30000.0,26.2262,26.2609,26.1221,26.129,30000.0
2008-07-14 14:15:00,37.64,37.8,37.62,37.7,14000.0,26.129,26.2401,26.1151,26.1707,14000.0
2008-07-14 14:20:00,37.7,37.74,37.66,37.69,10300.0,26.1707,26.1984,26.1429,26.1637,10300.0
2008-07-14 14:25:00,37.69,37.84,37.69,37.77,12600.0,26.1637,26.2679,26.1637,26.2193,12600.0
2008-07-14 14:30:00,37.81,37.9,37.79,37.9,15700.0,26.247,26.3095,26.2331,26.3095,15700.0
2008-07-14 14:35:00,37.88,37.89,37.73,37.73,21100.0,26.2956,26.3026,26.1915,26.1915,21100.0
2008-07-14 14:40:00,37.75,37.75,37.57,37.58,22500.0,26.2054,26.2054,26.0804,26.0874,22500.0
2008-07-14 14:45:00,37.59,37.61,37.48,37.53,41200.0,26.0943,26.1082,26.018,26.0527,41200.0
2008-07-14 14:50:00,37.53,37.6,37.41,37.59,46300.0,26.0527,26.1013,25.9694,26.0943,46300.0
2008-07-14 14:55:00,37.59,37.69,37.56,37.61,27800.0,26.0943,26.1637,26.0735,26.1082,27800.0
2008-07-14 15:00:00,37.61,37.72,37.55,37.64,19900.0,26.1082,26.1846,26.0665,26.129,19900.0
2008-07-14 15:05:00,37.64,37.66,37.33,37.35,44700.0,26.129,26.1429,25.9138,25.9277,44700.0
2008-07-14 15:10:00,37.37,37.42,37.29,37.33,63500.0,25.9416,25.9763,25.8861,25.9138,63500.0
2008-07-14 15:15:00,37.35,37.4,37.29,37.35,40700.0,25.9277,25.9624,25.8861,25.9277,40700.0
2008-07-14 15:20:00,37.36,37.64,37.26,37.48,82600.0,25.9346,26.129,25.8652,26.018,82600.0
2008-07-14 15:25:00,37.48,37.76,37.48,37.54,101200.0,26.018,26.2123,26.018,26.0596,101200.0
2008-07-14 15:30:00,37.55,37.77,37.51,37.74,65200.0,26.0665,26.2193,26.0388,26.1984,65200.0
2008-07-14 15:35:00,37.76,37.76,37.55,37.59,75100.0,26.2123,26.2123,26.0665,26.0943,75100.0
2008-07-14 15:40:00,37.58,37.58,37.28,37.45,127600.0,26.0874,26.0874,25.8791,25.9971,127600.0
2008-07-14 15:45:00,37.45,37.51,37.38,37.47,44200.0,25.9971,26.0388,25.9485,26.011,44200.0
2008-07-14 15:50:00,37.47,37.47,37.15,37.2,73800.0,26.011,26.011,25.7889,25.8236,73800.0
2008-07-14 15:55:00,37.19,37.24,37.11,37.14,157900.0,25.8166,25.8513,25.7611,25.7819,157900.0
2008-07-15 09:30:00,36.83,37.1,36.54,37.05,59900.0,25.5667,25.7542,25.3654,25.7195,59900.0
2008-07-15 09:35:00,37.03,37.05,36.7,36.87,141100.0,25.7056,25.7195,25.4765,25.5945,141100.0
2008-07-15 09:40:00,36.87,36.95,36.72,36.78,75000.0,25.5945,25.65,25.4904,25.532,75000.0
2008-07-15 09:45:00,36.79,36.97,36.37,36.45,95400.0,25.539,25.6639,25.2474,25.3029,95400.0
2008-07-15 09:50:00,36.45,36.46,35.92,35.98,131800.0,25.3029,25.3099,24.935,24.9767,131800.0
2008-07-15 09:55:00,36.0,36.26,35.95,36.18,59200.0,24.9906,25.171,24.9559,25.1155,59200.0
2008-07-15 10:00:00,36.19,36.26,35.48,35.6,94300.0,25.1225,25.171,24.6296,24.7129,94300.0
2008-07-15 10:05:00,35.6,35.9,35.54,35.82,84800.0,24.7129,24.9211,24.6712,24.8656,84800.0
2008-07-15 10:10:00,35.86,36.1,35.71,36.07,60100.0,24.8934,25.06,24.7892,25.0392,60100.0
2008-07-15 10:15:00,36.06,36.19,35.87,36.13,134800.0,25.0322,25.1225,24.9003,25.0808,134800.0
2008-07-15 10:20:00,36.13,36.28,36.0,36.22,47800.0,25.0808,25.1849,24.9906,25.1433,47800.0
2008-07-15 10:25:00,36.21,36.22,35.99,36.11,53900.0,25.1363,25.1433,24.9836,25.0669,53900.0
2008-07-15 10:30:00,36.1,36.21,36.0,36.07,53400.0,25.06,25.1363,24.9906,25.0392,53400.0
2008-07-15 10:35:00,36.07,36.21,36.04,36.19,40700.0,25.0392,25.1363,25.0183,25.1225,40700.0
2008-07-15 10:40:00,36.18,36.5,36.12,36.47,56200.0,25.1155,25.3377,25.0739,25.3168,56200.0
2008-07-15 10:45:00,36.47,36.69,36.34,36.63,33600.0,25.3168,25.4695,25.2266,25.4279,33600.0
2008-07-15 10:50:00,36.63,36.96,36.56,36.96,44300.0,25.4279,25.657,25.3793,25.657,44300.0
2008-07-15 10:55:00,36.93,36.99,36.59,36.7,38900.0,25.6362,25.6778,25.4001,25.4765,38900.0
2008-07-15 11:00:00,36.72,37.14,36.72,37.1,43100.0,25.4904,25.7819,25.4904,25.7542,43100.0
2008-07-15 11:05:00,37.1,37.64,37.04,37.24,101700.0,25.7542,26.129,25.7125,25.8513,101700.0
2008-07-15 11:10:00,37.23,37.35,36.82,36.87,78000.0,25.8444,25.9277,25.5598,25.5945,78000.0
2008-07-15 11:15:00,36.87,37.21,36.73,37.21,52600.0,25.5945,25.8305,25.4973,25.8305,52600.0
2008-07-15 11:20:00,37.21,37.31,36.9,37.06,76500.0,25.8305,25.8999,25.6153,25.7264,76500.0
2008-07-15 11:25:00,37.06,37.42,36.99,37.02,74300.0,25.7264,25.9763,25.6778,25.6986,74300.0
2008-07-15 11:30:00,37.02,37.02,36.64,36.66,67500.0,25.6986,25.6986,25.4348,25.4487,67500.0
2008-07-15 11:35:00,36.64,37.03,36.62,36.87,32300.0,25.4348,25.7056,25.421,25.5945,32300.0
2008-07-15 11:40:00,36.88,37.03,36.83,36.86,26300.0,25.6014,25.7056,25.5667,25.5876,26300.0
2008-07-15 11:45:00,36.86,37.0,36.73,36.89,23100.0,25.5876,25.6847,25.4973,25.6084,23100.0
2008-07-15 11:50:00,36.87,37.27,36.87,37.26,50000.0,25.5945,25.8722,25.5945,25.8652,50000.0
2008-07-15 11:55:00,37.28,37.88,37.28,37.74,101300.0,25.8791,26.2956,25.8791,26.1984,101300.0
2008-07-15 12:00:00,37.77,37.77,37.42,37.69,56800.0,26.2193,26.2193,25.9763,26.1637,56800.0
2008-07-15 12:05:00,37.65,37.88,37.41,37.41,39800.0,26.136,26.2956,25.9694,25.9694,39800.0
2008-07-15 12:10:00,37.41,37.53,37.26,37.52,36600.0,25.9694,26.0527,25.8652,26.0457,36600.0
2008-07-15 12:15:00,37.53,37.59,37.28,37.5,72200.0,26.0527,26.0943,25.8791,26.0318,72200.0
2008-07-15 12:20:00,37.53,37.88,37.49,37.6,64400.0,26.0527,26.2956,26.0249,26.1013,64400.0
2008-07-15 12:25:00,37.59,37.65,37.38,37.56,54400.0,26.0943,26.136,25.9485,26.0735,54400.0
2008-07-15 12:30:00,37.57,37.77,37.51,37.76,32600.0,26.0804,26.2193,26.0388,26.2123,32600.0
2008-07-15 12:35:00,37.71,37.74,37.47,37.6,50600.0,26.1776,26.1984,26.011,26.1013,50600.0
2008-07-15 12:40:00,37.64,37.8,37.58,37.59,61100.0,26.129,26.2401,26.0874,26.0943,61100.0
2008-07-15 12:45:00,37.59,37.62,37.24,37.24,19200.0,26.0943,26.1151,25.8513,25.8513,19200.0
2008-07-15 12:50:00,37.28,37.54,37.23,37.53,53900.0,25.8791,26.0596,25.8444,26.0527,53900.0
2008-07-15 12:55:00,37.53,37.58,37.38,37.56,58200.0,26.0527,26.0874,25.9485,26.0735,58200.0
2008-07-15 13:00:00,37.56,37.93,37.45,37.71,59900.0,26.0735,26.3303,25.9971,26.1776,59900.0
2008-07-15 13:05:00,37.72,37.92,37.66,37.73,58800.0,26.1846,26.3234,26.1429,26.1915,58800.0
2008-07-15 13:10:00,37.72,37.81,37.53,37.67,43900.0,26.1846,26.247,26.0527,26.1498,43900.0
2008-07-15 13:15:00,37.68,37.68,37.39,37.41,24000.0,26.1568,26.1568,25.9555,25.9694,24000.0
2008-07-15 13:20:00,37.4,37.4,37.12,37.19,64700.0,25.9624,25.9624,25.768,25.8166,64700.0
2008-07-15 13:25:00,37.19,37.2,36.94,37.15,65700.0,25.8166,25.8236,25.6431,25.7889,65700.0
2008-07-15 13:30:00,37.15,37.33,36.98,37.26,58100.0,25.7889,25.9138,25.6709,25.8652,58100.0
2008-07-15 13:35:00,37.26,37.31,37.06,37.09,25800.0,25.8652,25.8999,25.7264,25.7472,25800.0
2008-07-15 13:40:00,37.06,37.19,37.06,37.17,26000.0,25.7264,25.8166,25.7264,25.8028,26000.0
2008-07-15 13:45:00,37.17,37.34,37.1,37.32,34600.0,25.8028,25.9208,25.7542,25.9069,34600.0
2008-07-15 13:50:00,37.3,37.41,37.27,37.41,40200.0,25.893,25.9694,25.8722,25.9694,40200.0
2008-07-15 13:55:00,37.41,37.49,37.35,37.38,27500.0,25.9694,26.0249,25.9277,25.9485,27500.0
2008-07-15 14:00:00,37.4,37.47,37.15,37.27,29600.0,25.9624,26.011,25.7889,25.8722,29600.0
2008-07-15 14:05:00,37.28,37.31,37.04,37.07,24300.0,25.8791,25.8999,25.7125,25.7333,24300.0
2008-07-15 14:10:00,37.06,37.22,37.03,37.06,46900.0,25.7264,25.8375,25.7056,25.7264,46900.0
2008-07-15 14:15:00,37.08,37.45,37.07,37.35,39300.0,25.7403,25.9971,25.7333,25.9277,39300.0
2008-07-15 14:20:00,37.35,37.42,37.18,37.26,30800.0,25.9277,25.9763,25.8097,25.8652,30800.0
2008-07-15 14:25:00,37.26,37.42,37.18,37.33,36200.0,25.8652,25.9763,25.8097,25.9138,36200.0
2008-07-15 14:30:00,37.33,37.65,37.32,37.46,33300.0,25.9138,26.136,25.9069,26.0041,33300.0
2008-07-15 14:35:00,37.45,37.47,37.32,37.35,34200.0,25.9971,26.011,25.9069,25.9277,34200.0
2008-07-15 14:40:00,37.35,37.41,37.2,37.31,25300.0,25.9277,25.9694,25.8236,25.8999,25300.0
2008-07-15 14:45:00,37.3,37.43,37.26,37.41,26200.0,25.893,25.9832,25.8652,25.9694,26200.0
2008-07-15 14:50:00,37.42,37.47,37.27,37.43,41600.0,25.9763,26.011,25.8722,25.9832,41600.0
2008-07-15 14:55:00,37.45,37.84,37.41,37.76,62900.0,25.9971,26.2679,25.9694,26.2123,62900.0
2008-07-15 15:00:00,37.76,38.04,37.69,37.88,78700.0,26.2123,26.4067,26.1637,26.2956,78700.0
2008-07-15 15:05:00,37.88,38.0,37.75,37.87,40600.0,26.2956,26.3789,26.2054,26.2887,40600.0
2008-07-15 15:10:00,37.88,38.0,37.65,37.77,42800.0,26.2956,26.3789,26.136,26.2193,42800.0
2008-07-15 15:15:00,37.79,37.81,37.5,37.61,59500.0,26.2331,26.247,26.0318,26.1082,59500.0
2008-07-15 15:20:00,37.64,37.65,37.48,37.52,43400.0,26.129,26.136,26.018,26.0457,43400.0
2008-07-15 15:25:00,37.53,37.53,37.16,37.16,55900.0,26.0527,26.0527,25.7958,25.7958,55900.0
2008-07-15 15:30:00,37.18,37.38,36.98,37.09,76500.0,25.8097,25.9485,25.6709,25.7472,76500.0
2008-07-15 15:35:00,37.06,37.2,36.94,37.05,68600.0,25.7264,25.8236,25.6431,25.7195,68600.0
2008-07-15 15:40:00,37.05,37.06,36.81,36.85,66600.0,25.7195,25.7264,25.5528,25.5806,66600.0
2008-07-15 15:45:00,36.84,37.03,36.8,36.94,74600.0,25.5737,25.7056,25.5459,25.6431,74600.0
2008-07-15 15:50:00,36.93,36.98,36.72,36.75,74300.0,25.6362,25.6709,25.4904,25.5112,74300.0
2008-07-15 15:55:00,36.75,36.75,36.5,36.57,166700.0,25.5112,25.5112,25.3377,25.3862,166700.0
2008-07-16 09:30:00,36.8,37.18,36.44,36.67,27600.0,25.5459,25.8097,25.296,25.4557,27600.0
2008-07-16 09:35:00,36.61,36.97,36.51,36.53,25100.0,25.414,25.6639,25.3446,25.3585,25100.0
2008-07-16 09:40:00,36.52,36.69,36.31,36.62,20200.0,25.3515,25.4695,25.2058,25.421,20200.0
2008-07-16 09:45:00,36.54,36.54,36.09,36.25,41300.0,25.3654,25.3654,25.053,25.1641,41300.0
2008-07-16 09:50:00,36.27,36.91,36.27,36.81,27900.0,25.178,25.6223,25.178,25.5528,27900.0
2008-07-16 09:55:00,36.81,37.39,36.81,37.22,44700.0,25.5528,25.9555,25.5528,25.8375,44700.0
2008-07-16 10:00:00,37.26,37.54,37.2,37.44,53900.0,25.8652,26.0596,25.8236,25.9902,53900.0
2008-07-16 10:05:00,37.41,37.41,36.97,37.21,28500.0,25.9694,25.9694,25.6639,25.8305,28500.0
2008-07-16 10:10:00,37.21,37.26,37.03,37.04,18300.0,25.8305,25.8652,25.7056,25.7125,18300.0
2008-07-16 10:15:00,37.08,37.3,36.95,36.97,23700.0,25.7403,25.893,25.65,25.6639,23700.0
2008-07-16 10:20:00,36.98,37.13,36.84,37.05,30400.0,25.6709,25.775,25.5737,25.7195,30400.0
2008-07-16 10:25:00,37.05,37.13,36.93,37.08,43500.0,25.7195,25.775,25.6362,25.7403,43500.0
2008-07-16 10:30:00,37.09,37.23,36.98,37.05,35500.0,25.7472,25.8444,25.6709,25.7195,35500.0
2008-07-16 10:35:00,37.06,37.71,37.06,37.67,50200.0,25.7264,26.1776,25.7264,26.1498,50200.0
2008-07-16 10:40:00,37.69,37.99,37.65,37.89,134300.0,26.1637,26.372,26.136,26.3026,134300.0
2008-07-16 10:45:00,37.87,38.1,37.86,38.0,83700.0,26.2887,26.4483,26.2817,26.3789,83700.0
2008-07-16 10:50:00,37.98,38.26,37.9,38.14,90700.0,26.365,26.5594,26.3095,26.4761,90700.0
2008-07-16 10:55:00,38.14,38.23,38.02,38.12,47100.0,26.4761,26.5386,26.3928,26.4622,47100.0
2008-07-16 11:00:00,38.13,38.24,37.97,38.2,56500.0,26.4692,26.5455,26.3581,26.5178,56500.0
2008-07-16 11:05:00,38.23,38.48,38.21,38.44,43300.0,26.5386,26.7121,26.5247,26.6844,43300.0
2008-07-16 11:10:00,38.43,38.69,38.43,38.48,136800.0,26.6774,26.8579,26.6774,26.7121,136800.0
2008-07-16 11:15:00,38.45,38.51,38.26,38.36,23200.0,26.6913,26.733,26.5594,26.6288,23200.0
2008-07-16 11:20:00,38.36,38.36,37.98,38.09,105100.0,26.6288,26.6288,26.365,26.4414,105100.0
2008-07-16 11:25:00,38.09,38.16,38.04,38.06,46000.0,26.4414,26.49,26.4067,26.4206,46000.0
2008-07-16 11:30:00,38.06,38.16,38.06,38.14,49400.0,26.4206,26.49,26.4206,26.4761,49400.0
2008-07-16 11:35:00,38.15,38.16,37.94,37.96,22900.0,26.4831,26.49,26.3373,26.3512,22900.0
2008-07-16 11:40:00,37.96,38.01,37.75,37.75,17500.0,26.3512,26.3859,26.2054,26.2054,17500.0
2008-07-16 11:45:00,37.74,37.98,37.73,37.94,10900.0,26.1984,26.365,26.1915,26.3373,10900.0
2008-07-16 11:50:00,37.94,38.15,37.92,38.06,14600.0,26.3373,26.4831,26.3234,26.4206,14600.0
2008-07-16 11:55:00,38.1,38.15,38.04,38.09,13300.0,26.4483,26.4831,26.4067,26.4414,13300.0
2008-07-16 12:00:00,38.08,38.16,38.02,38.14,25800.0,26.4345,26.49,26.3928,26.4761,25800.0
2008-07-16 12:05:00,38.14,38.16,38.03,38.03,21100.0,26.4761,26.49,26.3998,26.3998,21100.0
2008-07-16 12:10:00,38.02,38.19,37.91,38.12,50600.0,26.3928,26.5108,26.3164,26.4622,50600.0
2008-07-16 12:15:00,38.13,38.27,38.12,38.27,18800.0,26.4692,26.5664,26.4622,26.5664,18800.0
2008-07-16 12:20:00,38.28,38.35,38.14,38.34,34900.0,26.5733,26.6219,26.4761,26.6149,34900.0
2008-07-16 12:25:00,38.34,38.5,38.32,38.47,27600.0,26.6149,26.726,26.6011,26.7052,27600.0
2008-07-16 12:30:00,38.46,38.55,38.38,38.53,49500.0,26.6983,26.7607,26.6427,26.7468,49500.0
2008-07-16 12:35:00,38.53,38.58,38.42,38.44,29100.0,26.7468,26.7816,26.6705,26.6844,29100.0
2008-07-16 12:40:00,38.45,38.57,38.42,38.57,22400.0,26.6913,26.7746,26.6705,26.7746,22400.0
2008-07-16 12:45:00,38.56,38.65,38.46,38.5,36800.0,26.7677,26.8301,26.6983,26.726,36800.0
2008-07-16 12:50:00,38.52,38.66,38.48,38.63,16600.0,26.7399,26.8371,26.7121,26.8163,16600.0
2008-07-16 12:55:00,38.62,38.65,38.58,38.65,23700.0,26.8093,26.8301,26.7816,26.8301,23700.0
2008-07-16 13:00:00,38.62,38.83,38.56,38.83,28900.0,26.8093,26.9551,26.7677,26.9551,28900.0
2008-07-16 13:05:00,38.88,38.88,38.78,38.83,18000.0,26.9898,26.9898,26.9204,26.9551,18000.0
2008-07-16 13:10:00,38.86,38.86,38.69,38.74,37200.0,26.9759,26.9759,26.8579,26.8926,37200.0
2008-07-16 13:15:00,38.75,38.97,38.73,38.84,30100.0,26.8996,27.0523,26.8857,26.962,30100.0
2008-07-16 13:20:00,38.83,39.03,38.82,38.93,28000.0,26.9551,27.0939,26.9482,27.0245,28000.0
2008-07-16 13:25:00,38.93,39.01,38.93,38.95,19200.0,27.0245,27.0801,27.0245,27.0384,19200.0
2008-07-16 13:30:00,38.95,39.07,38.93,38.98,20700.0,27.0384,27.1217,27.0245,27.0592,20700.0
2008-07-16 13:35:00,38.97,39.0,38.87,38.93,28800.0,27.0523,27.0731,26.9829,27.0245,28800.0
2008-07-16 13:40:00,38.95,38.98,38.87,38.96,21400.0,27.0384,27.0592,26.9829,27.0453,21400.0
2008-07-16 13:45:00,38.96,38.97,38.76,38.83,35700.0,27.0453,27.0523,26.9065,26.9551,35700.0
2008-07-16 13:50:00,38.84,38.92,38.82,38.91,24600.0,26.962,27.0176,26.9482,27.0106,24600.0
2008-07-16 13:55:00,38.91,39.03,38.9,39.03,25800.0,27.0106,27.0939,27.0037,27.0939,25800.0
2008-07-16 14:00:00,39.02,39.03,38.75,38.88,71500.0,27.087,27.0939,26.8996,26.9898,71500.0
2008-07-16 14:05:00,38.84,38.87,38.63,38.63,49300.0,26.962,26.9829,26.8163,26.8163,49300.0
2008-07-16 14:10:00,38.67,38.78,38.65,38.76,115000.0,26.844,26.9204,26.8301,26.9065,115000.0
2008-07-16 14:15:00,38.78,38.94,38.75,38.81,116700.0,26.9204,27.0315,26.8996,26.9412,116700.0
2008-07-16 14:20:00,38.81,38.96,38.8,38.94,87300.0,26.9412,27.0453,26.9343,27.0315,87300.0
2008-07-16 14:25:00,38.95,38.97,38.83,38.87,40200.0,27.0384,27.0523,26.9551,26.9829,40200.0
2008-07-16 14:30:00,38.88,38.98,38.82,38.86,59100.0,26.9898,27.0592,26.9482,26.9759,59100.0
2008-07-16 14:35:00,38.89,39.04,38.87,38.96,98900.0,26.9967,27.1009,26.9829,27.0453,98900.0
2008-07-16 14:40:00,38.94,39.11,38.93,38.95,41300.0,27.0315,27.1495,27.0245,27.0384,41300.0
2008-07-16 14:45:00,38.95,39.07,38.86,38.95,77000.0,27.0384,27.1217,26.9759,27.0384,77000.0
2008-07-16 14:50:00,38.96,39.07,38.91,39.01,75000.0,27.0453,27.1217,27.0106,27.0801,75000.0
2008-07-16 14:55:00,39.01,39.31,38.99,39.26,62900.0,27.0801,27.2883,27.0662,27.2536,62900.0
2008-07-16 15:00:00,39.26,39.51,39.18,39.46,57200.0,27.2536,27.4271,27.1981,27.3924,57200.0
2008-07-16 15:05:00,39.45,39.49,39.25,39.3,41100.0,27.3855,27.4133,27.2467,27.2814,41100.0
2008-07-16 15:10:00,39.29,39.29,39.13,39.21,43800.0,27.2744,27.2744,27.1634,27.2189,43800.0
2008-07-16 15:15:00,39.21,39.36,39.2,39.34,23500.0,27.2189,27.323,27.2119,27.3091,23500.0
2008-07-16 15:20:00,39.33,39.52,39.33,39.47,52100.0,27.3022,27.4341,27.3022,27.3994,52100.0
2008-07-16 15:25:00,39.46,39.62,39.45,39.59,158600.0,27.3924,27.5035,27.3855,27.4827,158600.0
2008-07-16 15:30:00,39.61,39.77,39.56,39.66,81600.0,27.4966,27.6076,27.4619,27.5313,81600.0
2008-07-16 15:35:00,39.67,39.92,39.57,39.9,138500.0,27.5382,27.7118,27.4688,27.6979,138500.0
2008-07-16 15:40:00,39.92,40.0,39.86,39.88,423200.0,27.7118,27.7673,27.6701,27.684,423200.0
2008-07-16 15:45:00,39.89,40.0,39.85,39.99,82900.0,27.6909,27.7673,27.6632,27.7603,82900.0
2008-07-16 15:50:00,39.99,40.04,39.86,39.9,160100.0,27.7603,27.7951,27.6701,27.6979,160100.0
2008-07-16 15:55:00,39.9,40.09,39.88,40.0,248700.0,27.6979,27.8298,27.684,27.7673,248700.0
2008-07-17 09:30:00,41.43,42.16,40.46,41.14,65900.0,28.76,29.2667,28.0866,28.5587,65900.0
2008-07-17 09:35:00,41.2,41.28,40.87,41.14,39200.0,28.6003,28.6558,28.3712,28.5587,39200.0
2008-07-17 09:40:00,41.19,42.0,41.17,41.93,63700.0,28.5934,29.1557,28.5795,29.1071,63700.0
2008-07-17 09:45:00,41.95,42.14,41.26,41.29,95400.0,29.1209,29.2528,28.642,28.6628,95400.0
2008-07-17 09:50:00,41.27,41.42,40.82,41.0,56400.0,28.6489,28.753,28.3365,28.4615,56400.0
2008-07-17 09:55:00,40.96,40.97,40.37,40.37,53300.0,28.4337,28.4406,28.0241,28.0241,53300.0
2008-07-17 10:00:00,40.37,40.95,40.31,40.44,40200.0,28.0241,28.4268,27.9825,28.0727,40200.0
2008-07-17 10:05:00,40.42,40.43,39.79,40.15,115500.0,28.0588,28.0658,27.6215,27.8714,115500.0
2008-07-17 10:10:00,40.14,40.3,39.93,40.13,48600.0,27.8645,27.9755,27.7187,27.8575,48600.0
2008-07-17 10:15:00,40.19,40.34,40.14,40.26,99200.0,27.8992,28.0033,27.8645,27.9478,99200.0
2008-07-17 10:20:00,40.26,40.37,40.04,40.12,39500.0,27.9478,28.0241,27.7951,27.8506,39500.0
2008-07-17 10:25:00,40.13,40.15,39.88,39.9,44500.0,27.8575,27.8714,27.684,27.6979,44500.0
2008-07-17 10:30:00,39.91,40.13,39.77,40.1,36200.0,27.7048,27.8575,27.6076,27.8367,36200.0
2008-07-17 10:35:00,40.12,40.38,40.11,40.14,52200.0,27.8506,28.0311,27.8437,27.8645,52200.0
2008-07-17 10:40:00,40.15,40.15,39.61,39.73,34600.0,27.8714,27.8714,27.4966,27.5799,34600.0
2008-07-17 10:45:00,39.78,40.01,39.78,40.0,39000.0,27.6146,27.7742,27.6146,27.7673,39000.0
2008-07-17 10:50:00,40.0,40.02,39.74,39.79,33900.0,27.7673,27.7812,27.5868,27.6215,33900.0
2008-07-17 10:55:00,39.82,39.87,39.67,39.76,16400.0,27.6423,27.677,27.5382,27.6007,16400.0
2008-07-17 11:00:00,39.8,39.88,39.58,39.58,42600.0,27.6285,27.684,27.4757,27.4757,42600.0
2008-07-17 11:05:00,39.61,39.61,39.14,39.37,46200.0,27.4966,27.4966,27.1703,27.33,46200.0
2008-07-17 11:10:00,39.37,39.44,39.11,39.37,74200.0,27.33,27.3785,27.1495,27.33,74200.0
2008-07-17 11:15:00,39.41,39.8,39.35,39.62,41700.0,27.3577,27.6285,27.3161,27.5035,41700.0
2008-07-17 11:20:00,39.56,39.71,39.42,39.64,53900.0,27.4619,27.566,27.3647,27.5174,53900.0
2008-07-17 11:25:00,39.67,40.02,39.64,39.92,38800.0,27.5382,27.7812,27.5174,27.7118,38800.0
2008-07-17 11:30:00,39.98,39.98,39.75,39.76,30300.0,27.7534,27.7534,27.5937,27.6007,30300.0
2008-07-17 11:35:00,39.75,40.06,39.72,39.99,23600.0,27.5937,27.8089,27.5729,27.7603,23600.0
2008-07-17 11:40:00,40.02,40.33,40.02,40.3,33000.0,27.7812,27.9964,27.7812,27.9755,33000.0
2008-07-17 11:45:00,40.29,40.38,40.11,40.11,28100.0,27.9686,28.0311,27.8437,27.8437,28100.0
2008-07-17 11:50:00,40.11,40.26,40.03,40.22,21000.0,27.8437,27.9478,27.7881,27.92,21000.0
2008-07-17 11:55:00,40.24,40.3,40.06,40.26,20600.0,27.9339,27.9755,27.8089,27.9478,20600.0
2008-07-17 12:00:00,40.27,40.28,39.95,40.03,16500.0,27.9547,27.9617,27.7326,27.7881,16500.0
2008-07-17 12:05:00,40.02,40.09,39.99,39.99,7000.0,27.7812,27.8298,27.7603,27.7603,7000.0
2008-07-17 12:10:00,40.01,40.17,39.98,40.14,16300.0,27.7742,27.8853,27.7534,27.8645,16300.0
2008-07-17 12:15:00,40.13,40.13,40.01,40.09,7800.0,27.8575,27.8575,27.7742,27.8298,7800.0
2008-07-17 12:20:00,40.11,40.18,40.01,40.02,21700.0,27.8437,27.8922,27.7742,27.7812,21700.0
2008-07-17 12:25:00,40.0,40.05,39.96,40.05,16300.0,27.7673,27.802,27.7395,27.802,16300.0
2008-07-17 12:30:00,40.02,40.05,39.94,39.94,8000.0,27.7812,27.802,27.7256,27.7256,8000.0
2008-07-17 12:35:00,39.95,40.02,39.87,39.87,17400.0,27.7326,27.7812,27.677,27.677,17400.0
2008-07-17 12:40:00,39.88,39.94,39.84,39.93,5800.0,27.684,27.7256,27.6562,27.7187,5800.0
2008-07-17 12:45:00,39.93,40.09,39.92,40.06,10400.0,27.7187,27.8298,27.7118,27.8089,10400.0
2008-07-17 12:50:00,40.07,40.42,40.07,40.36,36900.0,27.8159,28.0588,27.8159,28.0172,36900.0
2008-07-17 12:55:00,40.36,40.5,40.35,40.36,24700.0,28.0172,28.1144,28.0103,28.0172,24700.0
2008-07-17 13:00:00,40.35,40.36,40.2,40.29,21600.0,28.0103,28.0172,27.9061,27.9686,21600.0
2008-07-17 13:05:00,40.33,40.46,40.3,40.46,19700.0,27.9964,28.0866,27.9755,28.0866,19700.0
2008-07-17 13:10:00,40.46,40.86,40.43,40.86,37300.0,28.0866,28.3643,28.0658,28.3643,37300.0
2008-07-17 13:15:00,40.83,41.07,40.78,40.97,56300.0,28.3435,28.5101,28.3088,28.4406,56300.0
2008-07-17 13:20:00,40.97,41.04,40.69,40.92,38100.0,28.4406,28.4892,28.2463,28.4059,38100.0
2008-07-17 13:25:00,40.84,40.84,40.66,40.71,13800.0,28.3504,28.3504,28.2255,28.2602,13800.0
2008-07-17 13:30:00,40.72,40.97,40.72,40.92,19500.0,28.2671,28.4406,28.2671,28.4059,19500.0
2008-07-17 13:35:00,40.94,41.08,40.88,40.97,32600.0,28.4198,28.517,28.3782,28.4406,32600.0
2008-07-17 13:40:00,40.99,41.17,40.91,41.05,43300.0,28.4545,28.5795,28.399,28.4962,43300.0
2008-07-17 13:45:00,41.05,41.09,40.86,41.04,40700.0,28.4962,28.5239,28.3643,28.4892,40700.0
2008-07-17 13:50:00,41.01,41.07,40.95,40.95,23700.0,28.4684,28.5101,28.4268,28.4268,23700.0
2008-07-17 13:55:00,40.96,41.0,40.9,40.95,34000.0,28.4337,28.4615,28.3921,28.4268,34000.0
2008-07-17 14:00:00,40.96,41.01,40.95,40.97,34300.0,28.4337,28.4684,28.4268,28.4406,34300.0
2008-07-17 14:05:00,40.99,41.26,40.98,41.09,36500.0,28.4545,28.642,28.4476,28.5239,36500.0
2008-07-17 14:10:00,41.09,41.24,41.01,41.15,23700.0,28.5239,28.6281,28.4684,28.5656,23700.0
2008-07-17 14:15:00,41.14,41.16,41.0,41.06,26300.0,28.5587,28.5725,28.4615,28.5031,26300.0
2008-07-17 14:20:00,41.06,41.13,41.01,41.01,51800.0,28.5031,28.5517,28.4684,28.4684,51800.0
2008-07-17 14:25:00,41.0,41.32,41.0,41.3,16700.0,28.4615,28.6836,28.4615,28.6697,16700.0
2008-07-17 14:30:00,41.29,41.29,41.0,41.0,35300.0,28.6628,28.6628,28.4615,28.4615,35300.0
2008-07-17 14:35:00,41.0,41.02,40.79,40.89,22200.0,28.4615,28.4754,28.3157,28.3851,22200.0
2008-07-17 14:40:00,40.89,40.97,40.59,40.75,37000.0,28.3851,28.4406,28.1769,28.2879,37000.0
2008-07-17 14:45:00,40.75,40.75,40.49,40.62,26500.0,28.2879,28.2879,28.1074,28.1977,26500.0
2008-07-17 14:50:00,40.65,40.84,40.65,40.8,20300.0,28.2185,28.3504,28.2185,28.3226,20300.0
2008-07-17 14:55:00,40.79,40.81,40.5,40.67,25300.0,28.3157,28.3296,28.1144,28.2324,25300.0
2008-07-17 15:00:00,40.69,40.9,40.67,40.73,33700.0,28.2463,28.3921,28.2324,28.274,33700.0
2008-07-17 15:05:00,40.77,40.96,40.76,40.83,38300.0,28.3018,28.4337,28.2949,28.3435,38300.0
2008-07-17 15:10:00,40.8,41.06,40.75,40.97,42700.0,28.3226,28.5031,28.2879,28.4406,42700.0
2008-07-17 15:15:00,40.96,41.09,40.8,40.85,109800.0,28.4337,28.5239,28.3226,28.3573,109800.0
2008-07-17 15:20:00,40.88,41.19,40.87,41.1,105000.0,28.3782,28.5934,28.3712,28.5309,105000.0
2008-07-17 15:25:00,41.09,41.1,40.83,40.95,39800.0,28.5239,28.5309,28.3435,28.4268,39800.0
2008-07-17 15:30:00,40.98,41.11,40.86,40.95,81500.0,28.4476,28.5378,28.3643,28.4268,81500.0
2008-07-17 15:35:00,40.9,40.91,40.63,40.69,67100.0,28.3921,28.399,28.2046,28.2463,67100.0
2008-07-17 15:40:00,40.71,40.98,40.7,40.88,83000.0,28.2602,28.4476,28.2532,28.3782,83000.0
2008-07-17 15:45:00,40.88,41.24,40.88,41.15,69200.0,28.3782,28.6281,28.3782,28.5656,69200.0
2008-07-17 15:50:00,41.14,41.22,41.0,41.01,65800.0,28.5587,28.6142,28.4615,28.4684,65800.0
2008-07-17 15:55:00,41.01,41.16,40.92,41.01,154700.0,28.4684,28.5725,28.4059,28.4684,154700.0
2008-07-18 09:30:00,41.89,41.9,40.27,40.37,320300.0,29.0793,29.0862,27.9547,28.0241,320300.0
2008-07-18 09:35:00,40.46,40.46,39.99,40.17,45900.0,28.0866,28.0866,27.7603,27.8853,45900.0
2008-07-18 09:40:00,40.21,40.26,39.41,39.86,92500.0,27.9131,27.9478,27.3577,27.6701,92500.0
2008-07-18 09:45:00,39.89,39.9,39.47,39.54,56200.0,27.6909,27.6979,27.3994,27.448,56200.0
2008-07-18 09:50:00,39.56,39.84,39.42,39.66,66000.0,27.4619,27.6562,27.3647,27.5313,66000.0
2008-07-18 09:55:00,39.68,39.86,39.37,39.69,60500.0,27.5452,27.6701,27.33,27.5521,60500.0
2008-07-18 10:00:00,39.7,39.76,39.26,39.4,32400.0,27.559,27.6007,27.2536,27.3508,32400.0
2008-07-18 10:05:00,39.36,39.74,39.36,39.64,52400.0,27.323,27.5868,27.323,27.5174,52400.0
2008-07-18 10:10:00,39.66,39.76,39.46,39.69,94900.0,27.5313,27.6007,27.3924,27.5521,94900.0
2008-07-18 10:15:00,39.69,39.8,39.47,39.55,90700.0,27.5521,27.6285,27.3994,27.4549,90700.0
2008-07-18 10:20:00,39.56,39.89,39.51,39.73,53000.0,27.4619,27.6909,27.4271,27.5799,53000.0
2008-07-18 10:25:00,39.72,40.03,39.72,39.96,46900.0,27.5729,27.7881,27.5729,27.7395,46900.0
2008-07-18 10:30:00,40.0,40.04,39.81,39.87,49000.0,27.7673,27.7951,27.6354,27.677,49000.0
2008-07-18 10:35:00,39.87,40.03,39.87,40.0,27000.0,27.677,27.7881,27.677,27.7673,27000.0
2008-07-18 10:40:00,40.01,40.18,39.97,40.16,42600.0,27.7742,27.8922,27.7465,27.8784,42600.0
2008-07-18 10:45:00,40.18,40.42,40.16,40.34,35800.0,27.8922,28.0588,27.8784,28.0033,35800.0
2008-07-18 10:50:00,40.34,40.55,40.3,40.48,34100.0,28.0033,28.1491,27.9755,28.1005,34100.0
2008-07-18 10:55:00,40.46,40.46,40.23,40.41,26800.0,28.0866,28.0866,27.927,28.0519,26800.0
2008-07-18 11:00:00,40.42,40.55,40.38,40.45,25800.0,28.0588,28.1491,28.0311,28.0797,25800.0
2008-07-18 11:05:00,40.45,40.51,40.14,40.47,68500.0,28.0797,28.1213,27.8645,28.0936,68500.0
2008-07-18 11:10:00,40.47,40.61,40.46,40.5,63200.0,28.0936,28.1907,28.0866,28.1144,63200.0
2008-07-18 11:15:00,40.49,40.54,40.34,40.36,67500.0,28.1074,28.1421,28.0033,28.0172,67500.0
2008-07-18 11:20:00,40.37,40.58,40.33,40.36,52300.0,28.0241,28.1699,27.9964,28.0172,52300.0
2008-07-18 11:25:00,40.34,40.59,40.31,40.43,31100.0,28.0033,28.1769,27.9825,28.0658,31100.0
2008-07-18 11:30:00,40.41,40.44,40.15,40.23,23100.0,28.0519,28.0727,27.8714,27.927,23100.0
2008-07-18 11:35:00,40.25,40.28,40.1,40.19,19700.0,27.9408,27.9617,27.8367,27.8992,19700.0
2008-07-18 11:40:00,40.22,40.34,40.13,40.18,25300.0,27.92,28.0033,27.8575,27.8922,25300.0
2008-07-18 11:45:00,40.15,40.18,39.95,39.98,18400.0,27.8714,27.8922,27.7326,27.7534,18400.0
2008-07-18 11:50:00,40.0,40.16,40.0,40.15,12300.0,27.7673,27.8784,27.7673,27.8714,12300.0
2008-07-18 11:55:00,40.14,40.15,40.04,40.11,10600.0,27.8645,27.8714,27.7951,27.8437,10600.0
2008-07-18 12:00:00,40.07,40.23,40.0,40.1,77800.0,27.8159,27.927,27.7673,27.8367,77800.0
2008-07-18 12:05:00,40.1,40.11,39.86,39.86,17500.0,27.8367,27.8437,27.6701,27.6701,17500.0
2008-07-18 12:10:00,39.87,39.95,39.7,39.76,30000.0,27.677,27.7326,27.559,27.6007,30000.0
2008-07-18 12:15:00,39.75,39.9,39.71,39.84,28800.0,27.5937,27.6979,27.566,27.6562,28800.0
2008-07-18 12:20:00,39.85,39.9,39.7,39.9,40400.0,27.6632,27.6979,27.559,27.6979,40400.0
2008-07-18 12:25:00,39.9,39.93,39.72,39.74,20000.0,27.6979,27.7187,27.5729,27.5868,20000.0
2008-07-18 12:30:00,39.75,39.83,39.7,39.79,44600.0,27.5937,27.6493,27.559,27.6215,44600.0
2008-07-18 12:35:00,39.8,39.92,39.77,39.88,23000.0,27.6285,27.7118,27.6076,27.684,23000.0
2008-07-18 12:40:00,39.88,39.96,39.84,39.93,25900.0,27.684,27.7395,27.6562,27.7187,25900.0
2008-07-18 12:45:00,39.94,40.0,39.91,39.93,19500.0,27.7256,27.7673,27.7048,27.7187,19500.0
2008-07-18 12:50:00,39.92,39.92,39.79,39.8,16900.0,27.7118,27.7118,27.6215,27.6285,16900.0
2008-07-18 12:55:00,39.8,39.82,39.55,39.6,52200.0,27.6285,27.6423,27.4549,27.4896,52200.0
2008-07-18 13:00:00,39.63,39.81,39.61,39.7,54700.0,27.5104,27.6354,27.4966,27.559,54700.0
2008-07-18 13:05:00,39.69,39.78,39.58,39.65,37500.0,27.5521,27.6146,27.4757,27.5243,37500.0
2008-07-18 13:10:00,39.66,39.73,39.47,39.58,37200.0,27.5313,27.5799,27.3994,27.4757,37200.0
2008-07-18 13:15:00,39.58,39.76,39.5,39.69,51900.0,27.4757,27.6007,27.4202,27.5521,51900.0
2008-07-18 13:20:00,39.69,39.88,39.66,39.86,55600.0,27.5521,27.684,27.5313,27.6701,55600.0
2008-07-18 13:25:00,39.86,39.88,39.58,39.75,33200.0,27.6701,27.684,27.4757,27.5937,33200.0
2008-07-18 13:30:00,39.74,39.83,39.62,39.75,49200.0,27.5868,27.6493,27.5035,27.5937,49200.0
2008-07-18 13:35:00,39.74,39.78,39.67,39.7,19800.0,27.5868,27.6146,27.5382,27.559,19800.0
2008-07-18 13:40:00,39.7,39.84,39.7,39.71,29500.0,27.559,27.6562,27.559,27.566,29500.0
2008-07-18 13:45:00,39.71,39.76,39.67,39.67,58200.0,27.566,27.6007,27.5382,27.5382,58200.0
2008-07-18 13:50:00,39.67,39.81,39.63,39.8,39500.0,27.5382,27.6354,27.5104,27.6285,39500.0
2008-07-18 13:55:00,39.81,39.86,39.74,39.74,18300.0,27.6354,27.6701,27.5868,27.5868,18300.0
2008-07-18 14:00:00,39.74,39.91,39.64,39.88,41100.0,27.5868,27.7048,27.5174,27.684,41100.0
2008-07-18 14:05:00,39.87,39.91,39.71,39.76,62100.0,27.677,27.7048,27.566,27.6007,62100.0
2008-07-18 14:10:00,39.77,39.9,39.75,39.89,35000.0,27.6076,27.6979,27.5937,27.6909,35000.0
2008-07-18 14:15:00,39.89,39.9,39.77,39.81,44500.0,27.6909,27.6979,27.6076,27.6354,44500.0
2008-07-18 14:20:00,39.8,39.82,39.73,39.75,59600.0,27.6285,27.6423,27.5799,27.5937,59600.0
2008-07-18 14:25:00,39.75,39.79,39.61,39.61,49400.0,27.5937,27.6215,27.4966,27.4966,49400.0
2008-07-18 14:30:00,39.64,39.69,39.5,39.6,51200.0,27.5174,27.5521,27.4202,27.4896,51200.0
2008-07-18 14:35:00,39.6,39.74,39.6,39.62,31700.0,27.4896,27.5868,27.4896,27.5035,31700.0
2008-07-18 14:40:00,39.62,39.7,39.53,39.57,58600.0,27.5035,27.559,27.441,27.4688,58600.0
2008-07-18 14:45:00,39.56,39.66,39.46,39.56,60100.0,27.4619,27.5313,27.3924,27.4619,60100.0
2008-07-18 14:50:00,39.56,39.62,39.38,39.47,46900.0,27.4619,27.5035,27.3369,27.3994,46900.0
2008-07-18 14:55:00,39.47,39.52,39.4,39.48,28800.0,27.3994,27.4341,27.3508,27.4063,28800.0
2008-07-18 15:00:00,39.48,39.52,39.43,39.49,50400.0,27.4063,27.4341,27.3716,27.4133,50400.0
2008-07-18 15:05:00,39.47,39.5,39.43,39.47,32200.0,27.3994,27.4202,27.3716,27.3994,32200.0
2008-07-18 15:10:00,39.48,39.71,39.48,39.69,32300.0,27.4063,27.566,27.4063,27.5521,32300.0
2008-07-18 15:15:00,39.69,39.7,39.55,39.59,63300.0,27.5521,27.559,27.4549,27.4827,63300.0
2008-07-18 15:20:00,39.59,39.78,39.58,39.71,50000.0,27.4827,27.6146,27.4757,27.566,50000.0
2008-07-18 15:25:00,39.7,39.7,39.49,39.52,65400.0,27.559,27.559,27.4133,27.4341,65400.0
2008-07-18 15:30:00,39.53,39.7,39.49,39.7,58000.0,27.441,27.559,27.4133,27.559,58000.0
2008-07-18 15:35:00,39.69,39.76,39.68,39.71,97800.0,27.5521,27.6007,27.5452,27.566,97800.0
2008-07-18 15:40:00,39.72,39.89,39.72,39.84,128600.0,27.5729,27.6909,27.5729,27.6562,128600.0
2008-07-18 15:45:00,39.84,39.93,39.82,39.84,122500.0,27.6562,27.7187,27.6423,27.6562,122500.0
2008-07-18 15:50:00,39.84,39.89,39.75,39.8,111300.0,27.6562,27.6909,27.5937,27.6285,111300.0
2008-07-18 15:55:00,39.81,39.85,39.74,39.74,112300.0,27.6354,27.6632,27.5868,27.5868,112300.0
2008-07-21 09:30:00,39.94,40.34,39.42,39.51,37500.0,27.7256,28.0033,27.3647,27.4271,37500.0
2008-07-21 09:35:00,39.56,39.7,39.3,39.35,26500.0,27.4619,27.559,27.2814,27.3161,26500.0
2008-07-21 09:40:00,39.37,39.7,39.34,39.4,33300.0,27.33,27.559,27.3091,27.3508,33300.0
2008-07-21 09:45:00,39.4,39.49,39.35,39.46,101400.0,27.3508,27.4133,27.3161,27.3924,101400.0
2008-07-21 09:50:00,39.47,39.55,39.14,39.45,63300.0,27.3994,27.4549,27.1703,27.3855,63300.0
2008-07-21 09:55:00,39.45,39.46,39.22,39.25,47600.0,27.3855,27.3924,27.2258,27.2467,47600.0
2008-07-21 10:00:00,39.27,39.3,39.13,39.17,72800.0,27.2605,27.2814,27.1634,27.1911,72800.0
2008-07-21 10:05:00,39.17,39.17,38.95,39.05,54500.0,27.1911,27.1911,27.0384,27.1078,54500.0
2008-07-21 10:10:00,39.04,39.12,38.99,39.07,36800.0,27.1009,27.1564,27.0662,27.1217,36800.0
2008-07-21 10:15:00,39.09,39.18,39.02,39.18,67000.0,27.1356,27.1981,27.087,27.1981,67000.0
2008-07-21 10:20:00,39.16,39.3,38.96,39.02,54400.0,27.1842,27.2814,27.0453,27.087,54400.0
2008-07-21 10:25:00,39.01,39.28,39.01,39.13,45700.0,27.0801,27.2675,27.0801,27.1634,45700.0
2008-07-21 10:30:00,39.14,39.16,39.0,39.0,35900.0,27.1703,27.1842,27.0731,27.0731,35900.0
2008-07-21 10:35:00,39.0,39.14,38.99,39.06,47600.0,27.0731,27.1703,27.0662,27.1148,47600.0
2008-07-21 10:40:00,39.08,39.31,39.08,39.25,27400.0,27.1286,27.2883,27.1286,27.2467,27400.0
2008-07-21 10:45:00,39.24,39.44,39.18,39.43,50300.0,27.2397,27.3785,27.1981,27.3716,50300.0
2008-07-21 10:50:00,39.43,39.44,39.3,39.36,61600.0,27.3716,27.3785,27.2814,27.323,61600.0
2008-07-21 10:55:00,39.36,39.36,39.22,39.27,15700.0,27.323,27.323,27.2258,27.2605,15700.0
2008-07-21 11:00:00,39.28,39.3,39.2,39.29,70500.0,27.2675,27.2814,27.2119,27.2744,70500.0
2008-07-21 11:05:00,39.28,39.46,39.27,39.44,42400.0,27.2675,27.3924,27.2605,27.3785,42400.0
2008-07-21 11:10:00,39.44,39.5,39.21,39.22,25900.0,27.3785,27.4202,27.2189,27.2258,25900.0
2008-07-21 11:15:00,39.22,39.36,39.19,39.33,18600.0,27.2258,27.323,27.205,27.3022,18600.0
2008-07-21 11:20:00,39.33,39.38,39.25,39.33,31200.0,27.3022,27.3369,27.2467,27.3022,31200.0
2008-07-21 11:25:00,39.35,39.39,39.21,39.24,23200.0,27.3161,27.3438,27.2189,27.2397,23200.0
2008-07-21 11:30:00,39.23,39.23,39.08,39.15,24700.0,27.2328,27.2328,27.1286,27.1772,24700.0
2008-07-21 11:35:00,39.15,39.15,38.84,38.88,26100.0,27.1772,27.1772,26.962,26.9898,26100.0
2008-07-21 11:40:00,38.88,38.91,38.81,38.89,18600.0,26.9898,27.0106,26.9412,26.9967,18600.0
2008-07-21 11:45:00,38.89,39.07,38.69,39.06,53100.0,26.9967,27.1217,26.8579,27.1148,53100.0
2008-07-21 11:50:00,39.04,39.06,38.87,38.88,26700.0,27.1009,27.1148,26.9829,26.9898,26700.0
2008-07-21 11:55:00,38.85,38.86,38.76,38.77,19900.0,26.969,26.9759,26.9065,26.9134,19900.0
2008-07-21 12:00:00,38.8,38.87,38.66,38.84,41400.0,26.9343,26.9829,26.8371,26.962,41400.0
2008-07-21 12:05:00,38.83,38.95,38.79,38.94,20600.0,26.9551,27.0384,26.9273,27.0315,20600.0
2008-07-21 12:10:00,38.94,38.98,38.86,38.87,19300.0,27.0315,27.0592,26.9759,26.9829,19300.0
2008-07-21 12:15:00,38.89,39.07,38.86,39.07,24000.0,26.9967,27.1217,26.9759,27.1217,24000.0
2008-07-21 12:20:00,39.07,39.28,38.93,39.25,44200.0,27.1217,27.2675,27.0245,27.2467,44200.0
2008-07-21 12:25:00,39.25,39.28,39.15,39.17,39100.0,27.2467,27.2675,27.1772,27.1911,39100.0
2008-07-21 12:30:00,39.17,39.4,39.15,39.37,38600.0,27.1911,27.3508,27.1772,27.33,38600.0
2008-07-21 12:35:00,39.37,39.43,39.35,39.4,45600.0,27.33,27.3716,27.3161,27.3508,45600.0
2008-07-21 12:40:00,39.39,39.5,39.35,39.5,27000.0,27.3438,27.4202,27.3161,27.4202,27000.0
2008-07-21 12:45:00,39.48,39.59,39.42,39.51,52000.0,27.4063,27.4827,27.3647,27.4271,52000.0
2008-07-21 12:50:00,39.51,39.57,39.46,39.46,16200.0,27.4271,27.4688,27.3924,27.3924,16200.0
2008-07-21 12:55:00,39.46,39.58,39.36,39.51,34300.0,27.3924,27.4757,27.323,27.4271,34300.0
2008-07-21 13:00:00,39.49,39.6,39.46,39.57,21800.0,27.4133,27.4896,27.3924,27.4688,21800.0
2008-07-21 13:05:00,39.55,39.62,39.52,39.61,35600.0,27.4549,27.5035,27.4341,27.4966,35600.0
2008-07-21 13:10:00,39.6,39.63,39.48,39.54,23300.0,27.4896,27.5104,27.4063,27.448,23300.0
2008-07-21 13:15:00,39.53,39.71,39.5,39.64,29300.0,27.441,27.566,27.4202,27.5174,29300.0
2008-07-21 13:20:00,39.64,39.71,39.57,39.66,15700.0,27.5174,27.566,27.4688,27.5313,15700.0
2008-07-21 13:25:00,39.66,39.75,39.63,39.65,13900.0,27.5313,27.5937,27.5104,27.5243,13900.0
2008-07-21 13:30:00,39.65,39.76,39.58,39.65,29200.0,27.5243,27.6007,27.4757,27.5243,29200.0
2008-07-21 13:35:00,39.66,39.83,39.66,39.75,22800.0,27.5313,27.6493,27.5313,27.5937,22800.0
2008-07-21 13:40:00,39.74,39.76,39.62,39.63,19400.0,27.5868,27.6007,27.5035,27.5104,19400.0
2008-07-21 13:45:00,39.61,39.63,39.5,39.53,21500.0,27.4966,27.5104,27.4202,27.441,21500.0
2008-07-21 13:50:00,39.53,39.72,39.53,39.61,48500.0,27.441,27.5729,27.441,27.4966,48500.0
2008-07-21 13:55:00,39.6,39.69,39.58,39.58,14000.0,27.4896,27.5521,27.4757,27.4757,14000.0
2008-07-21 14:00:00,39.58,39.63,39.47,39.5,25700.0,27.4757,27.5104,27.3994,27.4202,25700.0
2008-07-21 14:05:00,39.5,39.55,39.38,39.42,25700.0,27.4202,27.4549,27.3369,27.3647,25700.0
2008-07-21 14:10:00,39.43,39.5,39.38,39.39,42200.0,27.3716,27.4202,27.3369,27.3438,42200.0
2008-07-21 14:15:00,39.39,39.52,39.39,39.49,26900.0,27.3438,27.4341,27.3438,27.4133,26900.0
2008-07-21 14:20:00,39.48,39.5,39.35,39.42,29700.0,27.4063,27.4202,27.3161,27.3647,29700.0
2008-07-21 14:25:00,39.39,39.5,39.32,39.34,28100.0,27.3438,27.4202,27.2952,27.3091,28100.0
2008-07-21 14:30:00,39.35,39.37,39.25,39.33,28400.0,27.3161,27.33,27.2467,27.3022,28400.0
2008-07-21 14:35:00,39.31,39.35,39.2,39.27,37900.0,27.2883,27.3161,27.2119,27.2605,37900.0
2008-07-21 14:40:00,39.26,39.26,39.15,39.15,23900.0,27.2536,27.2536,27.1772,27.1772,23900.0
2008-07-21 14:45:00,39.15,39.16,39.01,39.08,159000.0,27.1772,27.1842,27.0801,27.1286,159000.0
2008-07-21 14:50:00,39.07,39.11,39.0,39.09,31800.0,27.1217,27.1495,27.0731,27.1356,31800.0
2008-07-21 14:55:00,39.08,39.1,38.87,38.95,24600.0,27.1286,27.1425,26.9829,27.0384,24600.0
2008-07-21 15:00:00,38.96,39.4,38.94,38.94,42000.0,27.0453,27.3508,27.0315,27.0315,42000.0
2008-07-21 15:05:00,38.94,39.4,38.75,38.76,60600.0,27.0315,27.3508,26.8996,26.9065,60600.0
2008-07-21 15:10:00,38.77,38.78,38.65,38.73,60700.0,26.9134,26.9204,26.8301,26.8857,60700.0
2008-07-21 15:15:00,38.73,38.95,38.73,38.95,60600.0,26.8857,27.0384,26.8857,27.0384,60600.0
2008-07-21 15:20:00,38.94,39.0,38.86,38.95,65900.0,27.0315,27.0731,26.9759,27.0384,65900.0
2008-07-21 15:25:00,38.95,39.03,38.94,38.99,54500.0,27.0384,27.0939,27.0315,27.0662,54500.0
2008-07-21 15:30:00,38.99,39.05,38.97,38.99,64600.0,27.0662,27.1078,27.0523,27.0662,64600.0
2008-07-21 15:35:00,38.99,39.01,38.75,38.83,117500.0,27.0662,27.0801,26.8996,26.9551,117500.0
2008-07-21 15:40:00,38.83,38.97,38.69,38.72,117600.0,26.9551,27.0523,26.8579,26.8787,117600.0
2008-07-21 15:45:00,38.72,38.76,38.65,38.74,139400.0,26.8787,26.9065,26.8301,26.8926,139400.0
2008-07-21 15:50:00,38.74,38.8,38.69,38.75,109300.0,26.8926,26.9343,26.8579,26.8996,109300.0
2008-07-21 15:55:00,38.75,38.85,38.71,38.8,146300.0,26.8996,26.969,26.8718,26.9343,146300.0
2008-07-22 09:30:00,38.38,38.74,37.96,38.12,162200.0,26.6427,26.8926,26.3512,26.4622,162200.0
2008-07-22 09:35:00,38.16,38.28,37.05,37.29,157100.0,26.49,26.5733,25.7195,25.8861,157100.0
2008-07-22 09:40:00,37.31,37.41,37.15,37.37,66400.0,25.8999,25.9694,25.7889,25.9416,66400.0
2008-07-22 09:45:00,37.38,37.49,37.07,37.45,58200.0,25.9485,26.0249,25.7333,25.9971,58200.0
2008-07-22 09:50:00,37.43,37.71,37.35,37.52,142300.0,25.9832,26.1776,25.9277,26.0457,142300.0
2008-07-22 09:55:00,37.54,37.66,37.39,37.45,118200.0,26.0596,26.1429,25.9555,25.9971,118200.0
2008-07-22 10:00:00,37.47,37.54,37.36,37.51,117900.0,26.011,26.0596,25.9346,26.0388,117900.0
2008-07-22 10:05:00,37.51,37.6,37.39,37.48,168900.0,26.0388,26.1013,25.9555,26.018,168900.0
2008-07-22 10:10:00,37.48,37.53,37.39,37.39,70700.0,26.018,26.0527,25.9555,25.9555,70700.0
2008-07-22 10:15:00,37.42,37.52,37.19,37.52,90900.0,25.9763,26.0457,25.8166,26.0457,90900.0
2008-07-22 10:20:00,37.52,37.76,37.5,37.66,65900.0,26.0457,26.2123,26.0318,26.1429,65900.0
2008-07-22 10:25:00,37.66,37.89,37.54,37.6,46600.0,26.1429,26.3026,26.0596,26.1013,46600.0
2008-07-22 10:30:00,37.6,37.75,37.55,37.61,57100.0,26.1013,26.2054,26.0665,26.1082,57100.0
2008-07-22 10:35:00,37.58,37.67,37.55,37.62,26200.0,26.0874,26.1498,26.0665,26.1151,26200.0
2008-07-22 10:40:00,37.62,37.91,37.6,37.81,44600.0,26.1151,26.3164,26.1013,26.247,44600.0
2008-07-22 10:45:00,37.79,37.84,37.7,37.81,32100.0,26.2331,26.2679,26.1707,26.247,32100.0
2008-07-22 10:50:00,37.82,37.91,37.66,37.67,44000.0,26.254,26.3164,26.1429,26.1498,44000.0
2008-07-22 10:55:00,37.69,37.85,37.63,37.85,32100.0,26.1637,26.2748,26.1221,26.2748,32100.0
2008-07-22 11:00:00,37.85,38.14,37.85,38.11,22700.0,26.2748,26.4761,26.2748,26.4553,22700.0
2008-07-22 11:05:00,38.1,38.37,38.1,38.3,65400.0,26.4483,26.6358,26.4483,26.5872,65400.0
2008-07-22 11:10:00,38.28,38.32,38.11,38.15,54900.0,26.5733,26.6011,26.4553,26.4831,54900.0
2008-07-22 11:15:00,38.19,38.5,38.19,38.45,62200.0,26.5108,26.726,26.5108,26.6913,62200.0
2008-07-22 11:20:00,38.45,38.49,38.17,38.3,93900.0,26.6913,26.7191,26.4969,26.5872,93900.0
2008-07-22 11:25:00,38.3,38.58,38.27,38.46,35900.0,26.5872,26.7816,26.5664,26.6983,35900.0
2008-07-22 11:30:00,38.45,38.48,38.38,38.45,36300.0,26.6913,26.7121,26.6427,26.6913,36300.0
2008-07-22 11:35:00,38.46,38.57,38.39,38.41,21400.0,26.6983,26.7746,26.6497,26.6635,21400.0
2008-07-22 11:40:00,38.4,38.57,38.4,38.56,15100.0,26.6566,26.7746,26.6566,26.7677,15100.0
2008-07-22 11:45:00,38.56,38.63,38.55,38.59,19800.0,26.7677,26.8163,26.7607,26.7885,19800.0
2008-07-22 11:50:00,38.59,38.65,38.44,38.44,27100.0,26.7885,26.8301,26.6844,26.6844,27100.0
2008-07-22 11:55:00,38.41,38.44,38.18,38.4,31200.0,26.6635,26.6844,26.5039,26.6566,31200.0
2008-07-22 12:00:00,38.4,38.63,38.37,38.63,16600.0,26.6566,26.8163,26.6358,26.8163,16600.0
2008-07-22 12:05:00,38.62,39.0,38.56,38.99,33800.0,26.8093,27.0731,26.7677,27.0662,33800.0
2008-07-22 12:10:00,38.98,39.02,38.75,38.76,34000.0,27.0592,27.087,26.8996,26.9065,34000.0
2008-07-22 12:15:00,38.76,38.84,38.7,38.76,24500.0,26.9065,26.962,26.8649,26.9065,24500.0
2008-07-22 12:20:00,38.78,38.84,38.7,38.84,19400.0,26.9204,26.962,26.8649,26.962,19400.0
2008-07-22 12:25:00,38.81,38.82,38.52,38.58,20500.0,26.9412,26.9482,26.7399,26.7816,20500.0
2008-07-22 12:30:00,38.59,38.75,38.59,38.66,16200.0,26.7885,26.8996,26.7885,26.8371,16200.0
2008-07-22 12:35:00,38.66,38.73,38.58,38.62,20200.0,26.8371,26.8857,26.7816,26.8093,20200.0
2008-07-22 12:40:00,38.61,38.85,38.5,38.71,31700.0,26.8024,26.969,26.726,26.8718,31700.0
2008-07-22 12:45:00,38.71,38.81,38.62,38.77,26400.0,26.8718,26.9412,26.8093,26.9134,26400.0
2008-07-22 12:50:00,38.76,38.84,38.73,38.81,16800.0,26.9065,26.962,26.8857,26.9412,16800.0
2008-07-22 12:55:00,38.84,38.97,38.8,38.96,15100.0,26.962,27.0523,26.9343,27.0453,15100.0
2008-07-22 13:00:00,38.95,38.98,38.76,38.76,19000.0,27.0384,27.0592,26.9065,26.9065,19000.0
2008-07-22 13:05:00,38.78,38.92,38.76,38.86,16300.0,26.9204,27.0176,26.9065,26.9759,16300.0
2008-07-22 13:10:00,38.87,38.89,38.74,38.82,25800.0,26.9829,26.9967,26.8926,26.9482,25800.0
2008-07-22 13:15:00,38.8,38.87,38.76,38.81,22400.0,26.9343,26.9829,26.9065,26.9412,22400.0
2008-07-22 13:20:00,38.82,38.95,38.81,38.94,20500.0,26.9482,27.0384,26.9412,27.0315,20500.0
2008-07-22 13:25:00,38.94,39.03,38.84,38.87,24900.0,27.0315,27.0939,26.962,26.9829,24900.0
2008-07-22 13:30:00,38.88,39.0,38.83,38.92,54200.0,26.9898,27.0731,26.9551,27.0176,54200.0
2008-07-22 13:35:00,38.91,39.07,38.88,39.03,38400.0,27.0106,27.1217,26.9898,27.0939,38400.0
2008-07-22 13:40:00,39.02,39.13,38.93,39.05,49200.0,27.087,27.1634,27.0245,27.1078,49200.0
2008-07-22 13:45:00,39.06,39.24,39.02,39.04,67100.0,27.1148,27.2397,27.087,27.1009,67100.0
2008-07-22 13:50:00,39.03,39.12,39.03,39.06,30400.0,27.0939,27.1564,27.0939,27.1148,30400.0
2008-07-22 13:55:00,39.06,39.1,39.02,39.1,31000.0,27.1148,27.1425,27.087,27.1425,31000.0
2008-07-22 14:00:00,39.11,39.21,39.04,39.17,58100.0,27.1495,27.2189,27.1009,27.1911,58100.0
2008-07-22 14:05:00,39.17,39.3,39.12,39.25,49500.0,27.1911,27.2814,27.1564,27.2467,49500.0
2008-07-22 14:10:00,39.26,39.26,38.88,38.92,44100.0,27.2536,27.2536,26.9898,27.0176,44100.0
2008-07-22 14:15:00,38.91,38.97,38.78,38.97,35600.0,27.0106,27.0523,26.9204,27.0523,35600.0
2008-07-22 14:20:00,39.02,39.28,38.9,39.27,48000.0,27.087,27.2675,27.0037,27.2605,48000.0
2008-07-22 14:25:00,39.24,39.35,39.05,39.24,25400.0,27.2397,27.3161,27.1078,27.2397,25400.0
2008-07-22 14:30:00,39.24,39.32,39.14,39.15,24500.0,27.2397,27.2952,27.1703,27.1772,24500.0
2008-07-22 14:35:00,39.14,39.18,38.99,39.17,24900.0,27.1703,27.1981,27.0662,27.1911,24900.0
2008-07-22 14:40:00,39.17,39.45,39.12,39.41,29500.0,27.1911,27.3855,27.1564,27.3577,29500.0
2008-07-22 14:45:00,39.38,39.44,39.31,39.32,27400.0,27.3369,27.3785,27.2883,27.2952,27400.0
2008-07-22 14:50:00,39.32,39.39,39.21,39.36,34500.0,27.2952,27.3438,27.2189,27.323,34500.0
2008-07-22 14:55:00,39.34,39.48,39.3,39.45,41800.0,27.3091,27.4063,27.2814,27.3855,41800.0
2008-07-22 15:00:00,39.49,39.59,39.46,39.53,29300.0,27.4133,27.4827,27.3924,27.441,29300.0
2008-07-22 15:05:00,39.55,39.62,39.38,39.38,34500.0,27.4549,27.5035,27.3369,27.3369,34500.0
2008-07-22 15:10:00,39.39,39.59,39.39,39.54,19300.0,27.3438,27.4827,27.3438,27.448,19300.0
2008-07-22 15:15:00,39.56,39.58,39.45,39.56,28600.0,27.4619,27.4757,27.3855,27.4619,28600.0
2008-07-22 15:20:00,39.57,39.74,39.54,39.69,26600.0,27.4688,27.5868,27.448,27.5521,26600.0
2008-07-22 15:25:00,39.7,39.84,39.65,39.84,35500.0,27.559,27.6562,27.5243,27.6562,35500.0
2008-07-22 15:30:00,39.87,40.13,39.79,40.13,59600.0,27.677,27.8575,27.6215,27.8575,59600.0
2008-07-22 15:35:00,40.13,40.34,40.06,40.33,74800.0,27.8575,28.0033,27.8089,27.9964,74800.0
2008-07-22 15:40:00,40.33,40.47,40.23,40.34,98900.0,27.9964,28.0936,27.927,28.0033,98900.0
2008-07-22 15:45:00,40.32,40.34,39.75,39.98,126500.0,27.9894,28.0033,27.5937,27.7534,126500.0
2008-07-22 15:50:00,39.98,40.42,39.98,40.41,110900.0,27.7534,28.0588,27.7534,28.0519,110900.0
2008-07-22 15:55:00,40.41,40.71,40.41,40.58,190400.0,28.0519,28.2602,28.0519,28.1699,190400.0
2008-07-23 09:30:00,41.32,41.36,40.08,40.1,63600.0,28.6836,28.7114,27.8228,27.8367,63600.0
2008-07-23 09:35:00,40.1,40.4,40.05,40.33,60900.0,27.8367,28.045,27.802,27.9964,60900.0
2008-07-23 09:40:00,40.32,40.4,40.0,40.15,51700.0,27.9894,28.045,27.7673,27.8714,51700.0
2008-07-23 09:45:00,40.15,40.23,40.0,40.09,122700.0,27.8714,27.927,27.7673,27.8298,122700.0
2008-07-23 09:50:00,40.1,40.1,39.44,39.47,89100.0,27.8367,27.8367,27.3785,27.3994,89100.0
2008-07-23 09:55:00,39.46,40.0,39.44,39.88,33400.0,27.3924,27.7673,27.3785,27.684,33400.0
2008-07-23 10:00:00,39.85,40.0,39.71,39.99,43700.0,27.6632,27.7673,27.566,27.7603,43700.0
2008-07-23 10:05:00,40.0,40.15,39.88,39.9,54000.0,27.7673,27.8714,27.684,27.6979,54000.0
2008-07-23 10:10:00,39.93,40.1,39.93,40.06,44200.0,27.7187,27.8367,27.7187,27.8089,44200.0
2008-07-23 10:15:00,40.06,40.2,40.03,40.15,96000.0,27.8089,27.9061,27.7881,27.8714,96000.0
2008-07-23 10:20:00,40.15,40.53,40.09,40.3,117900.0,27.8714,28.1352,27.8298,27.9755,117900.0
2008-07-23 10:25:00,40.3,40.48,40.02,40.12,93800.0,27.9755,28.1005,27.7812,27.8506,93800.0
2008-07-23 10:30:00,40.1,40.32,40.05,40.3,67600.0,27.8367,27.9894,27.802,27.9755,67600.0
2008-07-23 10:35:00,40.29,40.6,39.95,40.29,84500.0,27.9686,28.1838,27.7326,27.9686,84500.0
2008-07-23 10:40:00,40.31,40.54,40.02,40.16,65400.0,27.9825,28.1421,27.7812,27.8784,65400.0
2008-07-23 10:45:00,40.14,40.14,39.74,39.76,30300.0,27.8645,27.8645,27.5868,27.6007,30300.0
2008-07-23 10:50:00,39.77,40.01,39.76,39.92,41400.0,27.6076,27.7742,27.6007,27.7118,41400.0
2008-07-23 10:55:00,39.94,39.96,39.53,39.58,35700.0,27.7256,27.7395,27.441,27.4757,35700.0
2008-07-23 11:00:00,39.56,39.7,39.39,39.7,43100.0,27.4619,27.559,27.3438,27.559,43100.0
2008-07-23 11:05:00,39.7,39.8,39.46,39.69,26000.0,27.559,27.6285,27.3924,27.5521,26000.0
2008-07-23 11:10:00,39.72,39.81,39.59,39.7,26300.0,27.5729,27.6354,27.4827,27.559,26300.0
2008-07-23 11:15:00,39.69,40.0,39.65,39.94,32100.0,27.5521,27.7673,27.5243,27.7256,32100.0
2008-07-23 11:20:00,39.92,40.02,39.82,40.0,50000.0,27.7118,27.7812,27.6423,27.7673,50000.0
2008-07-23 11:25:00,39.97,40.03,39.92,39.95,46500.0,27.7465,27.7881,27.7118,27.7326,46500.0
2008-07-23 11:30:00,39.95,40.0,39.93,39.97,56200.0,27.7326,27.7673,27.7187,27.7465,56200.0
2008-07-23 11:35:00,39.95,40.03,39.93,39.96,44000.0,27.7326,27.7881,27.7187,27.7395,44000.0
2008-07-23 11:40:00,39.96,40.0,39.94,39.99,46700.0,27.7395,27.7673,27.7256,27.7603,46700.0
2008-07-23 11:45:00,39.99,40.19,39.96,39.98,80500.0,27.7603,27.8992,27.7395,27.7534,80500.0
2008-07-23 11:50:00,39.95,39.97,39.67,39.68,29300.0,27.7326,27.7465,27.5382,27.5452,29300.0
2008-07-23 11:55:00,39.71,39.76,39.58,39.67,40800.0,27.566,27.6007,27.4757,27.5382,40800.0
2008-07-23 12:00:00,39.67,40.0,39.67,39.94,21800.0,27.5382,27.7673,27.5382,27.7256,21800.0
2008-07-23 12:05:00,39.94,40.0,39.8,39.82,18900.0,27.7256,27.7673,27.6285,27.6423,18900.0
2008-07-23 12:10:00,39.84,39.9,39.58,39.61,16900.0,27.6562,27.6979,27.4757,27.4966,16900.0
2008-07-23 12:15:00,39.62,39.63,39.28,39.53,29100.0,27.5035,27.5104,27.2675,27.441,29100.0
2008-07-23 12:20:00,39.55,39.64,39.38,39.6,25500.0,27.4549,27.5174,27.3369,27.4896,25500.0
2008-07-23 12:25:00,39.59,39.78,39.58,39.6,21900.0,27.4827,27.6146,27.4757,27.4896,21900.0
2008-07-23 12:30:00,39.61,39.62,39.37,39.38,16100.0,27.4966,27.5035,27.33,27.3369,16100.0
2008-07-23 12:35:00,39.4,39.85,39.39,39.83,15500.0,27.3508,27.6632,27.3438,27.6493,15500.0
2008-07-23 12:40:00,39.83,40.05,39.81,40.03,105300.0,27.6493,27.802,27.6354,27.7881,105300.0
2008-07-23 12:45:00,40.03,40.2,40.01,40.07,28800.0,27.7881,27.9061,27.7742,27.8159,28800.0
2008-07-23 12:50:00,40.1,40.34,40.07,40.31,29000.0,27.8367,28.0033,27.8159,27.9825,29000.0
2008-07-23 12:55:00,40.29,40.41,40.28,40.41,49300.0,27.9686,28.0519,27.9617,28.0519,49300.0
2008-07-23 13:00:00,40.41,40.49,40.33,40.35,38500.0,28.0519,28.1074,27.9964,28.0103,38500.0
2008-07-23 13:05:00,40.35,40.4,40.2,40.24,34800.0,28.0103,28.045,27.9061,27.9339,34800.0
2008-07-23 13:10:00,40.22,40.29,40.09,40.09,66800.0,27.92,27.9686,27.8298,27.8298,66800.0
2008-07-23 13:15:00,40.11,40.22,40.04,40.12,23600.0,27.8437,27.92,27.7951,27.8506,23600.0
2008-07-23 13:20:00,40.14,40.2,40.09,40.13,15600.0,27.8645,27.9061,27.8298,27.8575,15600.0
2008-07-23 13:25:00,40.12,40.2,40.07,40.12,22400.0,27.8506,27.9061,27.8159,27.8506,22400.0
2008-07-23 13:30:00,40.11,40.11,39.99,40.01,32300.0,27.8437,27.8437,27.7603,27.7742,32300.0
2008-07-23 13:35:00,40.0,40.22,39.99,40.2,23100.0,27.7673,27.92,27.7603,27.9061,23100.0
2008-07-23 13:40:00,40.2,40.35,40.1,40.22,32400.0,27.9061,28.0103,27.8367,27.92,32400.0
2008-07-23 13:45:00,40.26,40.41,40.15,40.22,59800.0,27.9478,28.0519,27.8714,27.92,59800.0
2008-07-23 13:50:00,40.22,40.25,39.95,40.15,37900.0,27.92,27.9408,27.7326,27.8714,37900.0
2008-07-23 13:55:00,40.12,40.14,39.94,40.0,60700.0,27.8506,27.8645,27.7256,27.7673,60700.0
2008-07-23 14:00:00,40.03,40.09,39.91,39.99,121300.0,27.7881,27.8298,27.7048,27.7603,121300.0
2008-07-23 14:05:00,40.02,40.18,40.0,40.09,70800.0,27.7812,27.8922,27.7673,27.8298,70800.0
2008-07-23 14:10:00,40.06,40.12,39.97,40.01,43600.0,27.8089,27.8506,27.7465,27.7742,43600.0
2008-07-23 14:15:00,40.0,40.11,39.97,40.05,58300.0,27.7673,27.8437,27.7465,27.802,58300.0
2008-07-23 14:20:00,40.05,40.21,40.04,40.14,119200.0,27.802,27.9131,27.7951,27.8645,119200.0
2008-07-23 14:25:00,40.14,40.43,40.12,40.35,53400.0,27.8645,28.0658,27.8506,28.0103,53400.0
2008-07-23 14:30:00,40.35,40.53,40.3,40.45,42400.0,28.0103,28.1352,27.9755,28.0797,42400.0
2008-07-23 14:35:00,40.48,40.59,40.34,40.43,40900.0,28.1005,28.1769,28.0033,28.0658,40900.0
2008-07-23 14:40:00,40.43,40.85,40.43,40.85,41200.0,28.0658,28.3573,28.0658,28.3573,41200.0
2008-07-23 14:45:00,40.82,40.94,40.71,40.71,37500.0,28.3365,28.4198,28.2602,28.2602,37500.0
2008-07-23 14:50:00,40.7,41.01,40.69,40.9,33100.0,28.2532,28.4684,28.2463,28.3921,33100.0
2008-07-23 14:55:00,40.89,40.99,40.81,40.94,40600.0,28.3851,28.4545,28.3296,28.4198,40600.0
2008-07-23 15:00:00,40.91,40.92,40.66,40.71,33300.0,28.399,28.4059,28.2255,28.2602,33300.0
2008-07-23 15:05:00,40.71,40.74,40.63,40.65,34500.0,28.2602,28.281,28.2046,28.2185,34500.0
2008-07-23 15:10:00,40.65,41.04,40.65,41.02,50200.0,28.2185,28.4892,28.2185,28.4754,50200.0
2008-07-23 15:15:00,40.99,41.04,40.78,40.94,38700.0,28.4545,28.4892,28.3088,28.4198,38700.0
2008-07-23 15:20:00,40.93,41.27,40.87,41.23,45800.0,28.4129,28.6489,28.3712,28.6211,45800.0
2008-07-23 15:25:00,41.22,41.29,40.84,40.95,54500.0,28.6142,28.6628,28.3504,28.4268,54500.0
2008-07-23 15:30:00,40.95,40.97,40.82,40.87,50600.0,28.4268,28.4406,28.3365,28.3712,50600.0
2008-07-23 15:35:00,40.87,40.88,40.44,40.44,76500.0,28.3712,28.3782,28.0727,28.0727,76500.0
2008-07-23 15:40:00,40.44,40.54,40.27,40.27,129200.0,28.0727,28.1421,27.9547,27.9547,129200.0
2008-07-23 15:45:00,40.28,40.29,39.93,40.18,271800.0,27.9617,27.9686,27.7187,27.8922,271800.0
2008-07-23 15:50:00,40.18,40.45,40.18,40.26,124100.0,27.8922,28.0797,27.8922,27.9478,124100.0
2008-07-23 15:55:00,40.26,40.42,40.21,40.42,89200.0,27.9478,28.0588,27.9131,28.0588,89200.0
2008-07-24 09:30:00,42.01,42.27,40.81,41.26,51100.0,29.1626,29.3431,28.3296,28.642,51100.0
2008-07-24 09:35:00,41.24,42.3,41.23,41.84,137200.0,28.6281,29.3639,28.6211,29.0446,137200.0
2008-07-24 09:40:00,41.88,42.65,41.68,42.44,101400.0,29.0724,29.6069,28.9335,29.4611,101400.0
2008-07-24 09:45:00,42.42,42.53,41.78,42.16,116300.0,29.4472,29.5236,29.0029,29.2667,116300.0
2008-07-24 09:50:00,42.15,42.56,42.15,42.53,111100.0,29.2598,29.5444,29.2598,29.5236,111100.0
2008-07-24 09:55:00,42.54,42.83,42.53,42.61,77800.0,29.5305,29.7318,29.5236,29.5791,77800.0
2008-07-24 10:00:00,42.6,42.6,42.25,42.3,89300.0,29.5722,29.5722,29.3292,29.3639,89300.0
2008-07-24 10:05:00,42.27,42.28,41.87,41.95,113700.0,29.3431,29.35,29.0654,29.1209,113700.0
2008-07-24 10:10:00,41.97,42.06,41.95,41.95,93700.0,29.1348,29.1973,29.1209,29.1209,93700.0
2008-07-24 10:15:00,41.98,42.29,41.85,42.23,55900.0,29.1418,29.357,29.0515,29.3153,55900.0
2008-07-24 10:20:00,42.21,42.22,42.1,42.19,53200.0,29.3014,29.3084,29.2251,29.2876,53200.0
2008-07-24 10:25:00,42.19,42.26,42.16,42.21,115800.0,29.2876,29.3361,29.2667,29.3014,115800.0
2008-07-24 10:30:00,42.21,42.54,42.2,42.39,82800.0,29.3014,29.5305,29.2945,29.4264,82800.0
2008-07-24 10:35:00,42.37,42.61,42.33,42.47,45300.0,29.4125,29.5791,29.3847,29.4819,45300.0
2008-07-24 10:40:00,42.46,42.5,42.3,42.36,38100.0,29.475,29.5027,29.3639,29.4056,38100.0
2008-07-24 10:45:00,42.34,42.52,42.2,42.4,48600.0,29.3917,29.5166,29.2945,29.4333,48600.0
2008-07-24 10:50:00,42.37,42.73,42.37,42.64,75400.0,29.4125,29.6624,29.4125,29.5999,75400.0
2008-07-24 10:55:00,42.63,42.98,42.61,42.85,60600.0,29.593,29.836,29.5791,29.7457,60600.0
2008-07-24 11:00:00,42.81,43.1,42.8,43.0,55200.0,29.7179,29.9193,29.711,29.8498,55200.0
2008-07-24 11:05:00,42.99,43.2,42.89,42.98,164900.0,29.8429,29.9887,29.7735,29.836,164900.0
2008-07-24 11:10:00,42.93,42.98,42.68,42.9,44300.0,29.8012,29.836,29.6277,29.7804,44300.0
2008-07-24 11:15:00,42.9,43.36,42.86,43.36,47400.0,29.7804,30.0997,29.7527,30.0997,47400.0
2008-07-24 11:20:00,43.35,43.36,43.11,43.16,37200.0,30.0928,30.0997,29.9262,29.9609,37200.0
2008-07-24 11:25:00,43.17,43.24,42.79,42.81,54500.0,29.9678,30.0164,29.7041,29.7179,54500.0
2008-07-24 11:30:00,42.77,42.79,42.5,42.59,67600.0,29.6902,29.7041,29.5027,29.5652,67600.0
2008-07-24 11:35:00,42.59,42.62,42.5,42.61,88500.0,29.5652,29.586,29.5027,29.5791,88500.0
2008-07-24 11:40:00,42.6,42.68,42.43,42.45,47400.0,29.5722,29.6277,29.4542,29.468,47400.0
2008-07-24 11:45:00,42.45,42.69,42.42,42.66,73500.0,29.468,29.6346,29.4472,29.6138,73500.0
2008-07-24 11:50:00,42.67,42.69,42.55,42.6,62100.0,29.6208,29.6346,29.5375,29.5722,62100.0
2008-07-24 11:55:00,42.6,42.65,42.55,42.61,30100.0,29.5722,29.6069,29.5375,29.5791,30100.0
2008-07-24 12:00:00,42.62,42.69,42.53,42.57,43700.0,29.586,29.6346,29.5236,29.5513,43700.0
2008-07-24 12:05:00,42.57,42.57,42.37,42.4,15600.0,29.5513,29.5513,29.4125,29.4333,15600.0
2008-07-24 12:10:00,42.4,42.42,42.2,42.2,25800.0,29.4333,29.4472,29.2945,29.2945,25800.0
2008-07-24 12:15:00,42.21,42.34,42.21,42.3,34600.0,29.3014,29.3917,29.3014,29.3639,34600.0
2008-07-24 12:20:00,42.31,42.39,42.31,42.35,28300.0,29.3709,29.4264,29.3709,29.3986,28300.0
2008-07-24 12:25:00,42.34,42.35,41.9,41.93,33800.0,29.3917,29.3986,29.0862,29.1071,33800.0
2008-07-24 12:30:00,41.94,42.09,41.94,42.01,40400.0,29.114,29.2181,29.114,29.1626,40400.0
2008-07-24 12:35:00,42.04,42.08,41.8,41.88,37300.0,29.1834,29.2112,29.0168,29.0724,37300.0
2008-07-24 12:40:00,41.88,41.98,41.8,41.91,72100.0,29.0724,29.1418,29.0168,29.0932,72100.0
2008-07-24 12:45:00,41.88,41.95,41.86,41.92,42700.0,29.0724,29.1209,29.0585,29.1001,42700.0
2008-07-24 12:50:00,41.92,41.93,41.62,41.75,35000.0,29.1001,29.1071,28.8919,28.9821,35000.0
2008-07-24 12:55:00,41.7,41.78,41.56,41.63,33300.0,28.9474,29.0029,28.8502,28.8988,33300.0
2008-07-24 13:00:00,41.61,41.63,41.34,41.35,63400.0,28.8849,28.8988,28.6975,28.7044,63400.0
2008-07-24 13:05:00,41.35,41.37,41.25,41.34,67500.0,28.7044,28.7183,28.635,28.6975,67500.0
2008-07-24 13:10:00,41.34,41.52,41.32,41.33,48700.0,28.6975,28.8224,28.6836,28.6906,48700.0
2008-07-24 13:15:00,41.34,41.39,41.23,41.28,42600.0,28.6975,28.7322,28.6211,28.6558,42600.0
2008-07-24 13:20:00,41.26,41.76,41.2,41.75,97200.0,28.642,28.9891,28.6003,28.9821,97200.0
2008-07-24 13:25:00,41.75,41.96,41.73,41.78,65500.0,28.9821,29.1279,28.9682,29.0029,65500.0
2008-07-24 13:30:00,41.76,41.92,41.66,41.66,23300.0,28.9891,29.1001,28.9196,28.9196,23300.0
2008-07-24 13:35:00,41.68,41.76,41.59,41.75,33700.0,28.9335,28.9891,28.871,28.9821,33700.0
2008-07-24 13:40:00,41.78,41.94,41.72,41.83,31200.0,29.0029,29.114,28.9613,29.0376,31200.0
2008-07-24 13:45:00,41.83,41.91,41.8,41.86,16100.0,29.0376,29.0932,29.0168,29.0585,16100.0
2008-07-24 13:50:00,41.89,41.96,41.72,41.82,28000.0,29.0793,29.1279,28.9613,29.0307,28000.0
2008-07-24 13:55:00,41.84,41.95,41.69,41.81,32600.0,29.0446,29.1209,28.9405,29.0238,32600.0
2008-07-24 14:00:00,41.83,41.84,41.69,41.84,20200.0,29.0376,29.0446,28.9405,29.0446,20200.0
2008-07-24 14:05:00,41.84,41.86,41.65,41.7,21600.0,29.0446,29.0585,28.9127,28.9474,21600.0
2008-07-24 14:10:00,41.68,41.72,41.4,41.46,30400.0,28.9335,28.9613,28.7391,28.7808,30400.0
2008-07-24 14:15:00,41.48,41.49,41.33,41.43,39800.0,28.7947,28.8016,28.6906,28.76,39800.0
2008-07-24 14:20:00,41.44,41.52,41.29,41.47,71100.0,28.7669,28.8224,28.6628,28.7877,71100.0
2008-07-24 14:25:00,41.47,41.48,41.29,41.39,43100.0,28.7877,28.7947,28.6628,28.7322,43100.0
2008-07-24 14:30:00,41.39,41.43,41.23,41.23,33100.0,28.7322,28.76,28.6211,28.6211,33100.0
2008-07-24 14:35:00,41.26,41.26,41.05,41.1,36300.0,28.642,28.642,28.4962,28.5309,36300.0
2008-07-24 14:40:00,41.13,41.19,41.03,41.07,24300.0,28.5517,28.5934,28.4823,28.5101,24300.0
2008-07-24 14:45:00,41.06,41.16,41.06,41.1,20400.0,28.5031,28.5725,28.5031,28.5309,20400.0
2008-07-24 14:50:00,41.11,41.11,40.84,41.03,65300.0,28.5378,28.5378,28.3504,28.4823,65300.0
2008-07-24 14:55:00,41.02,41.21,40.98,41.15,31300.0,28.4754,28.6073,28.4476,28.5656,31300.0
2008-07-24 15:00:00,41.15,41.16,41.04,41.14,48700.0,28.5656,28.5725,28.4892,28.5587,48700.0
2008-07-24 15:05:00,41.18,41.24,41.12,41.24,108700.0,28.5864,28.6281,28.5448,28.6281,108700.0
2008-07-24 15:10:00,41.25,41.45,41.24,41.3,66000.0,28.635,28.7739,28.6281,28.6697,66000.0
2008-07-24 15:15:00,41.28,41.28,41.09,41.15,51000.0,28.6558,28.6558,28.5239,28.5656,51000.0
2008-07-24 15:20:00,41.16,41.27,41.15,41.21,99300.0,28.5725,28.6489,28.5656,28.6073,99300.0
2008-07-24 15:25:00,41.2,41.3,41.18,41.2,92100.0,28.6003,28.6697,28.5864,28.6003,92100.0
2008-07-24 15:30:00,41.19,41.3,41.14,41.2,109800.0,28.5934,28.6697,28.5587,28.6003,109800.0
2008-07-24 15:35:00,41.21,41.27,41.18,41.25,140900.0,28.6073,28.6489,28.5864,28.635,140900.0
2008-07-24 15:40:00,41.24,41.38,41.12,41.22,170600.0,28.6281,28.7253,28.5448,28.6142,170600.0
2008-07-24 15:45:00,41.23,41.43,41.2,41.34,114500.0,28.6211,28.76,28.6003,28.6975,114500.0
2008-07-24 15:50:00,41.34,41.45,41.19,41.44,102600.0,28.6975,28.7739,28.5934,28.7669,102600.0
2008-07-24 15:55:00,41.45,41.74,41.45,41.67,214300.0,28.7739,28.9752,28.7739,28.9266,214300.0
2008-07-25 09:30:00,41.6,41.75,41.1,41.23,42600.0,28.878,28.9821,28.5309,28.6211,42600.0
2008-07-25 09:35:00,41.17,41.55,40.94,41.41,35900.0,28.5795,28.8433,28.4198,28.7461,35900.0
2008-07-25 09:40:00,41.35,41.41,40.6,41.01,35700.0,28.7044,28.7461,28.1838,28.4684,35700.0
2008-07-25 09:45:00,41.0,41.1,40.83,41.06,30300.0,28.4615,28.5309,28.3435,28.5031,30300.0
2008-07-25 09:50:00,41.08,41.44,40.91,41.07,46400.0,28.517,28.7669,28.399,28.5101,46400.0
2008-07-25 09:55:00,41.16,41.94,41.12,41.75,91500.0,28.5725,29.114,28.5448,28.9821,91500.0
2008-07-25 10:00:00,41.82,42.38,41.77,42.12,92300.0,29.0307,29.4194,28.996,29.239,92300.0
2008-07-25 10:05:00,42.06,42.35,41.78,41.78,24200.0,29.1973,29.3986,29.0029,29.0029,24200.0
2008-07-25 10:10:00,41.81,42.25,41.77,42.13,30000.0,29.0238,29.3292,28.996,29.2459,30000.0
2008-07-25 10:15:00,42.11,42.11,41.41,41.52,55000.0,29.232,29.232,28.7461,28.8224,55000.0
2008-07-25 10:20:00,41.54,41.65,41.23,41.24,18100.0,28.8363,28.9127,28.6211,28.6281,18100.0
2008-07-25 10:25:00,41.25,41.43,41.03,41.06,36000.0,28.635,28.76,28.4823,28.5031,36000.0
2008-07-25 10:30:00,41.06,41.07,40.84,40.93,49800.0,28.5031,28.5101,28.3504,28.4129,49800.0
2008-07-25 10:35:00,40.97,41.19,40.85,41.14,84500.0,28.4406,28.5934,28.3573,28.5587,84500.0
2008-07-25 10:40:00,41.16,41.54,41.05,41.39,36600.0,28.5725,28.8363,28.4962,28.7322,36600.0
2008-07-25 10:45:00,41.38,41.53,41.38,41.46,30500.0,28.7253,28.8294,28.7253,28.7808,30500.0
2008-07-25 10:50:00,41.46,41.53,41.3,41.51,41400.0,28.7808,28.8294,28.6697,28.8155,41400.0
2008-07-25 10:55:00,41.53,41.78,41.36,41.77,29900.0,28.8294,29.0029,28.7114,28.996,29900.0
2008-07-25 11:00:00,41.74,41.79,41.49,41.49,22500.0,28.9752,29.0099,28.8016,28.8016,22500.0
2008-07-25 11:05:00,41.5,41.54,41.42,41.43,11100.0,28.8086,28.8363,28.753,28.76,11100.0
2008-07-25 11:10:00,41.43,41.57,41.3,41.5,28300.0,28.76,28.8572,28.6697,28.8086,28300.0
2008-07-25 11:15:00,41.49,41.51,41.22,41.27,17800.0,28.8016,28.8155,28.6142,28.6489,17800.0
2008-07-25 11:20:00,41.28,41.37,41.07,41.17,22800.0,28.6558,28.7183,28.5101,28.5795,22800.0
2008-07-25 11:25:00,41.17,41.22,41.15,41.18,10700.0,28.5795,28.6142,28.5656,28.5864,10700.0
2008-07-25 11:30:00,41.18,41.43,41.14,41.14,16700.0,28.5864,28.76,28.5587,28.5587,16700.0
2008-07-25 11:35:00,41.13,41.25,41.13,41.21,7900.0,28.5517,28.635,28.5517,28.6073,7900.0
2008-07-25 11:40:00,41.2,41.46,41.16,41.31,19300.0,28.6003,28.7808,28.5725,28.6767,19300.0
2008-07-25 11:45:00,41.32,41.42,41.28,41.3,16100.0,28.6836,28.753,28.6558,28.6697,16100.0
2008-07-25 11:50:00,41.29,41.37,41.2,41.23,20000.0,28.6628,28.7183,28.6003,28.6211,20000.0
2008-07-25 11:55:00,41.21,41.23,41.17,41.21,6700.0,28.6073,28.6211,28.5795,28.6073,6700.0
2008-07-25 12:00:00,41.21,41.23,41.06,41.08,22000.0,28.6073,28.6211,28.5031,28.517,22000.0
2008-07-25 12:05:00,41.06,41.28,41.01,41.27,21100.0,28.5031,28.6558,28.4684,28.6489,21100.0
2008-07-25 12:10:00,41.27,41.34,41.16,41.23,20900.0,28.6489,28.6975,28.5725,28.6211,20900.0
2008-07-25 12:15:00,41.23,41.24,41.13,41.13,17300.0,28.6211,28.6281,28.5517,28.5517,17300.0
2008-07-25 12:20:00,41.13,41.29,41.11,41.19,49200.0,28.5517,28.6628,28.5378,28.5934,49200.0
2008-07-25 12:25:00,41.18,41.37,41.17,41.27,15900.0,28.5864,28.7183,28.5795,28.6489,15900.0
2008-07-25 12:30:00,41.25,41.35,41.17,41.35,47400.0,28.635,28.7044,28.5795,28.7044,47400.0
2008-07-25 12:35:00,41.32,41.4,41.23,41.33,30200.0,28.6836,28.7391,28.6211,28.6906,30200.0
2008-07-25 12:40:00,41.33,41.73,41.3,41.7,27800.0,28.6906,28.9682,28.6697,28.9474,27800.0
2008-07-25 12:45:00,41.69,41.7,41.42,41.57,25500.0,28.9405,28.9474,28.753,28.8572,25500.0
2008-07-25 12:50:00,41.54,41.6,41.45,41.5,22900.0,28.8363,28.878,28.7739,28.8086,22900.0
2008-07-25 12:55:00,41.5,41.64,41.38,41.52,57900.0,28.8086,28.9057,28.7253,28.8224,57900.0
2008-07-25 13:00:00,41.52,41.92,41.52,41.92,42800.0,28.8224,29.1001,28.8224,29.1001,42800.0
2008-07-25 13:05:00,41.9,41.93,41.73,41.76,50200.0,29.0862,29.1071,28.9682,28.9891,50200.0
2008-07-25 13:10:00,41.76,41.85,41.43,41.51,48300.0,28.9891,29.0515,28.76,28.8155,48300.0
2008-07-25 13:15:00,41.53,41.7,41.43,41.53,64600.0,28.8294,28.9474,28.76,28.8294,64600.0
2008-07-25 13:20:00,41.53,41.63,41.48,41.5,50700.0,28.8294,28.8988,28.7947,28.8086,50700.0
2008-07-25 13:25:00,41.5,41.65,41.36,41.43,33200.0,28.8086,28.9127,28.7114,28.76,33200.0
2008-07-25 13:30:00,41.4,41.41,41.3,41.37,12700.0,28.7391,28.7461,28.6697,28.7183,12700.0
2008-07-25 13:35:00,41.38,41.44,41.34,41.34,11000.0,28.7253,28.7669,28.6975,28.6975,11000.0
2008-07-25 13:40:00,41.36,41.36,41.08,41.18,34300.0,28.7114,28.7114,28.517,28.5864,34300.0
2008-07-25 13:45:00,41.19,41.41,41.15,41.41,29300.0,28.5934,28.7461,28.5656,28.7461,29300.0
2008-07-25 13:50:00,41.36,41.5,41.2,41.46,46600.0,28.7114,28.8086,28.6003,28.7808,46600.0
2008-07-25 13:55:00,41.47,41.52,41.34,41.38,27200.0,28.7877,28.8224,28.6975,28.7253,27200.0
2008-07-25 14:00:00,41.36,41.5,41.28,41.4,22300.0,28.7114,28.8086,28.6558,28.7391,22300.0
2008-07-25 14:05:00,41.45,41.5,41.27,41.47,14700.0,28.7739,28.8086,28.6489,28.7877,14700.0
2008-07-25 14:10:00,41.47,41.47,41.17,41.19,19700.0,28.7877,28.7877,28.5795,28.5934,19700.0
2008-07-25 14:15:00,41.2,41.32,41.16,41.26,22200.0,28.6003,28.6836,28.5725,28.642,22200.0
2008-07-25 14:20:00,41.28,41.32,41.07,41.3,28700.0,28.6558,28.6836,28.5101,28.6697,28700.0
2008-07-25 14:25:00,41.3,41.3,41.17,41.29,16400.0,28.6697,28.6697,28.5795,28.6628,16400.0
2008-07-25 14:30:00,41.28,41.38,41.21,41.23,18700.0,28.6558,28.7253,28.6073,28.6211,18700.0
2008-07-25 14:35:00,41.23,41.3,41.23,41.29,34800.0,28.6211,28.6697,28.6211,28.6628,34800.0
2008-07-25 14:40:00,41.29,41.38,41.21,41.25,37400.0,28.6628,28.7253,28.6073,28.635,37400.0
2008-07-25 14:45:00,41.27,41.3,41.24,41.24,19100.0,28.6489,28.6697,28.6281,28.6281,19100.0
2008-07-25 14:50:00,41.24,41.44,41.15,41.43,25300.0,28.6281,28.7669,28.5656,28.76,25300.0
2008-07-25 14:55:00,41.42,41.43,41.38,41.39,12300.0,28.753,28.76,28.7253,28.7322,12300.0
2008-07-25 15:00:00,41.4,41.45,41.2,41.32,18900.0,28.7391,28.7739,28.6003,28.6836,18900.0
2008-07-25 15:05:00,41.28,41.28,41.17,41.24,18500.0,28.6558,28.6558,28.5795,28.6281,18500.0
2008-07-25 15:10:00,41.24,41.25,41.05,41.1,19700.0,28.6281,28.635,28.4962,28.5309,19700.0
2008-07-25 15:15:00,41.1,41.19,41.04,41.16,23800.0,28.5309,28.5934,28.4892,28.5725,23800.0
2008-07-25 15:20:00,41.17,41.18,41.04,41.15,29500.0,28.5795,28.5864,28.4892,28.5656,29500.0
2008-07-25 15:25:00,41.15,41.2,41.05,41.09,26100.0,28.5656,28.6003,28.4962,28.5239,26100.0
2008-07-25 15:30:00,41.09,41.1,40.99,41.08,22400.0,28.5239,28.5309,28.4545,28.517,22400.0
2008-07-25 15:35:00,41.09,41.14,40.92,40.93,31700.0,28.5239,28.5587,28.4059,28.4129,31700.0
2008-07-25 15:40:00,40.92,41.11,40.91,41.1,50500.0,28.4059,28.5378,28.399,28.5309,50500.0
2008-07-25 15:45:00,41.11,41.25,41.1,41.23,75500.0,28.5378,28.635,28.5309,28.6211,75500.0
2008-07-25 15:50:00,41.24,41.34,41.15,41.29,81000.0,28.6281,28.6975,28.5656,28.6628,81000.0
2008-07-25 15:55:00,41.29,41.36,41.27,41.27,63100.0,28.6628,28.7114,28.6489,28.6489,63100.0
2008-07-28 09:30:00,40.91,40.94,40.69,40.83,31400.0,28.399,28.4198,28.2463,28.3435,31400.0
2008-07-28 09:35:00,40.85,41.72,40.85,41.65,40900.0,28.3573,28.9613,28.3573,28.9127,40900.0
2008-07-28 09:40:00,41.61,41.81,41.47,41.69,52600.0,28.8849,29.0238,28.7877,28.9405,52600.0
2008-07-28 09:45:00,41.7,42.0,41.7,41.93,51600.0,28.9474,29.1557,28.9474,29.1071,51600.0
2008-07-28 09:50:00,41.92,42.28,41.76,41.77,44600.0,29.1001,29.35,28.9891,28.996,44600.0
2008-07-28 09:55:00,41.77,41.91,41.53,41.65,50700.0,28.996,29.0932,28.8294,28.9127,50700.0
2008-07-28 10:00:00,41.68,41.86,41.61,41.85,45800.0,28.9335,29.0585,28.8849,29.0515,45800.0
2008-07-28 10:05:00,41.85,41.9,41.62,41.86,58000.0,29.0515,29.0862,28.8919,29.0585,58000.0
2008-07-28 10:10:00,41.85,41.95,41.56,41.62,21000.0,29.0515,29.1209,28.8502,28.8919,21000.0
2008-07-28 10:15:00,41.6,41.66,41.37,41.47,40800.0,28.878,28.9196,28.7183,28.7877,40800.0
2008-07-28 10:20:00,41.47,41.5,41.21,41.28,24200.0,28.7877,28.8086,28.6073,28.6558,24200.0
2008-07-28 10:25:00,41.27,41.36,41.15,41.34,20600.0,28.6489,28.7114,28.5656,28.6975,20600.0
2008-07-28 10:30:00,41.34,41.54,41.16,41.22,38900.0,28.6975,28.8363,28.5725,28.6142,38900.0
2008-07-28 10:35:00,41.23,41.48,41.23,41.27,22500.0,28.6211,28.7947,28.6211,28.6489,22500.0
2008-07-28 10:40:00,41.29,41.45,41.21,41.35,15300.0,28.6628,28.7739,28.6073,28.7044,15300.0
2008-07-28 10:45:00,41.34,41.45,41.22,41.4,14100.0,28.6975,28.7739,28.6142,28.7391,14100.0
2008-07-28 10:50:00,41.39,41.52,41.35,41.36,16700.0,28.7322,28.8224,28.7044,28.7114,16700.0
2008-07-28 10:55:00,41.36,41.43,41.19,41.32,19600.0,28.7114,28.76,28.5934,28.6836,19600.0
2008-07-28 11:00:00,41.35,41.37,41.11,41.11,22200.0,28.7044,28.7183,28.5378,28.5378,22200.0
2008-07-28 11:05:00,41.13,41.27,41.08,41.15,22200.0,28.5517,28.6489,28.517,28.5656,22200.0
2008-07-28 11:10:00,41.16,41.2,41.1,41.17,11200.0,28.5725,28.6003,28.5309,28.5795,11200.0
2008-07-28 11:15:00,41.17,41.18,40.98,41.16,24600.0,28.5795,28.5864,28.4476,28.5725,24600.0
2008-07-28 11:20:00,41.14,41.16,40.92,40.94,17700.0,28.5587,28.5725,28.4059,28.4198,17700.0
2008-07-28 11:25:00,40.96,41.11,40.89,41.06,19900.0,28.4337,28.5378,28.3851,28.5031,19900.0
2008-07-28 11:30:00,41.08,41.18,40.95,40.95,20600.0,28.517,28.5864,28.4268,28.4268,20600.0
2008-07-28 11:35:00,40.91,40.92,40.81,40.85,7300.0,28.399,28.4059,28.3296,28.3573,7300.0
2008-07-28 11:40:00,40.84,40.99,40.84,40.92,10400.0,28.3504,28.4545,28.3504,28.4059,10400.0
2008-07-28 11:45:00,40.95,41.09,40.94,41.09,12100.0,28.4268,28.5239,28.4198,28.5239,12100.0
2008-07-28 11:50:00,41.08,41.32,41.05,41.28,11700.0,28.517,28.6836,28.4962,28.6558,11700.0
2008-07-28 11:55:00,41.28,41.34,41.24,41.32,14100.0,28.6558,28.6975,28.6281,28.6836,14100.0
2008-07-28 12:00:00,41.29,41.56,41.29,41.54,27900.0,28.6628,28.8502,28.6628,28.8363,27900.0
2008-07-28 12:05:00,41.52,41.65,41.47,41.47,29800.0,28.8224,28.9127,28.7877,28.7877,29800.0
2008-07-28 12:10:00,41.47,41.52,41.42,41.45,33400.0,28.7877,28.8224,28.753,28.7739,33400.0
2008-07-28 12:15:00,41.45,41.63,41.43,41.61,60200.0,28.7739,28.8988,28.76,28.8849,60200.0
2008-07-28 12:20:00,41.61,41.62,41.46,41.47,35600.0,28.8849,28.8919,28.7808,28.7877,35600.0
2008-07-28 12:25:00,41.48,41.56,41.44,41.47,23500.0,28.7947,28.8502,28.7669,28.7877,23500.0
2008-07-28 12:30:00,41.47,41.64,41.46,41.53,28800.0,28.7877,28.9057,28.7808,28.8294,28800.0
2008-07-28 12:35:00,41.51,41.53,41.47,41.5,13100.0,28.8155,28.8294,28.7877,28.8086,13100.0
2008-07-28 12:40:00,41.49,41.51,41.41,41.46,59000.0,28.8016,28.8155,28.7461,28.7808,59000.0
2008-07-28 12:45:00,41.47,41.52,41.39,41.5,25000.0,28.7877,28.8224,28.7322,28.8086,25000.0
2008-07-28 12:50:00,41.48,41.6,41.44,41.44,43700.0,28.7947,28.878,28.7669,28.7669,43700.0
2008-07-28 12:55:00,41.45,41.55,41.33,41.46,32200.0,28.7739,28.8433,28.6906,28.7808,32200.0
2008-07-28 13:00:00,41.44,41.45,41.3,41.42,18300.0,28.7669,28.7739,28.6697,28.753,18300.0
2008-07-28 13:05:00,41.45,41.62,41.39,41.56,22900.0,28.7739,28.8919,28.7322,28.8502,22900.0
2008-07-28 13:10:00,41.56,41.57,41.47,41.57,24200.0,28.8502,28.8572,28.7877,28.8572,24200.0
2008-07-28 13:15:00,41.58,41.6,41.45,41.53,30500.0,28.8641,28.878,28.7739,28.8294,30500.0
2008-07-28 13:20:00,41.51,41.55,41.5,41.5,23100.0,28.8155,28.8433,28.8086,28.8086,23100.0
2008-07-28 13:25:00,41.5,41.6,41.44,41.52,46700.0,28.8086,28.878,28.7669,28.8224,46700.0
2008-07-28 13:30:00,41.51,41.55,41.49,41.52,28400.0,28.8155,28.8433,28.8016,28.8224,28400.0
2008-07-28 13:35:00,41.51,41.54,41.47,41.51,39500.0,28.8155,28.8363,28.7877,28.8155,39500.0
2008-07-28 13:40:00,41.51,41.66,41.51,41.55,23300.0,28.8155,28.9196,28.8155,28.8433,23300.0
2008-07-28 13:45:00,41.56,41.64,41.52,41.58,26100.0,28.8502,28.9057,28.8224,28.8641,26100.0
2008-07-28 13:50:00,41.56,41.63,41.52,41.56,200500.0,28.8502,28.8988,28.8224,28.8502,200500.0
2008-07-28 13:55:00,41.55,41.61,41.45,41.45,96300.0,28.8433,28.8849,28.7739,28.7739,96300.0
2008-07-28 14:00:00,41.46,41.54,41.34,41.53,36200.0,28.7808,28.8363,28.6975,28.8294,36200.0
2008-07-28 14:05:00,41.52,41.52,41.32,41.38,19800.0,28.8224,28.8224,28.6836,28.7253,19800.0
2008-07-28 14:10:00,41.39,41.45,41.33,41.35,19800.0,28.7322,28.7739,28.6906,28.7044,19800.0
2008-07-28 14:15:00,41.34,41.36,41.22,41.36,23600.0,28.6975,28.7114,28.6142,28.7114,23600.0
2008-07-28 14:20:00,41.36,41.48,41.35,41.4,30000.0,28.7114,28.7947,28.7044,28.7391,30000.0
2008-07-28 14:25:00,41.39,41.42,41.23,41.23,29900.0,28.7322,28.753,28.6211,28.6211,29900.0
2008-07-28 14:30:00,41.24,41.52,41.24,41.35,45400.0,28.6281,28.8224,28.6281,28.7044,45400.0
2008-07-28 14:35:00,41.36,41.51,41.35,41.4,40400.0,28.7114,28.8155,28.7044,28.7391,40400.0
2008-07-28 14:40:00,41.4,41.42,41.02,41.08,28300.0,28.7391,28.753,28.4754,28.517,28300.0
2008-07-28 14:45:00,41.07,41.13,40.95,41.06,22600.0,28.5101,28.5517,28.4268,28.5031,22600.0
2008-07-28 14:50:00,41.06,41.1,40.95,41.06,23600.0,28.5031,28.5309,28.4268,28.5031,23600.0
2008-07-28 14:55:00,41.06,41.06,40.75,40.82,34300.0,28.5031,28.5031,28.2879,28.3365,34300.0
2008-07-28 15:00:00,40.82,40.96,40.82,40.85,31500.0,28.3365,28.4337,28.3365,28.3573,31500.0
2008-07-28 15:05:00,40.87,40.87,40.7,40.78,31500.0,28.3712,28.3712,28.2532,28.3088,31500.0
2008-07-28 15:10:00,40.79,40.79,40.66,40.7,53800.0,28.3157,28.3157,28.2255,28.2532,53800.0
2008-07-28 15:15:00,40.7,40.74,40.6,40.62,47100.0,28.2532,28.281,28.1838,28.1977,47100.0
2008-07-28 15:20:00,40.6,40.77,40.6,40.65,44300.0,28.1838,28.3018,28.1838,28.2185,44300.0
2008-07-28 15:25:00,40.65,40.68,40.53,40.58,24400.0,28.2185,28.2393,28.1352,28.1699,24400.0
2008-07-28 15:30:00,40.59,40.64,40.46,40.64,61300.0,28.1769,28.2116,28.0866,28.2116,61300.0
2008-07-28 15:35:00,40.62,40.62,40.24,40.24,73800.0,28.1977,28.1977,27.9339,27.9339,73800.0
2008-07-28 15:40:00,40.24,40.46,40.2,40.42,90500.0,27.9339,28.0866,27.9061,28.0588,90500.0
2008-07-28 15:45:00,40.42,40.42,40.14,40.15,81800.0,28.0588,28.0588,27.8645,27.8714,81800.0
2008-07-28 15:50:00,40.15,40.16,40.05,40.16,111700.0,27.8714,27.8784,27.802,27.8784,111700.0
2008-07-28 15:55:00,40.16,40.25,40.13,40.25,172000.0,27.8784,27.9408,27.8575,27.9408,172000.0
2008-07-29 09:30:00,40.46,41.4,40.31,41.14,37200.0,28.0866,28.7391,27.9825,28.5587,37200.0
2008-07-29 09:35:00,41.14,41.28,40.6,40.83,42400.0,28.5587,28.6558,28.1838,28.3435,42400.0
2008-07-29 09:40:00,40.79,40.79,40.34,40.57,29200.0,28.3157,28.3157,28.0033,28.163,29200.0
2008-07-29 09:45:00,40.51,40.8,40.47,40.6,19700.0,28.1213,28.3226,28.0936,28.1838,19700.0
2008-07-29 09:50:00,40.64,41.18,40.52,41.12,38800.0,28.2116,28.5864,28.1283,28.5448,38800.0
2008-07-29 09:55:00,41.12,41.18,40.88,40.96,45600.0,28.5448,28.5864,28.3782,28.4337,45600.0
2008-07-29 10:00:00,40.94,41.04,40.84,40.99,56400.0,28.4198,28.4892,28.3504,28.4545,56400.0
2008-07-29 10:05:00,40.98,41.44,40.93,41.35,52500.0,28.4476,28.7669,28.4129,28.7044,52500.0
2008-07-29 10:10:00,41.35,41.53,41.16,41.16,26300.0,28.7044,28.8294,28.5725,28.5725,26300.0
2008-07-29 10:15:00,41.12,41.37,41.03,41.2,22900.0,28.5448,28.7183,28.4823,28.6003,22900.0
2008-07-29 10:20:00,41.21,41.34,41.02,41.18,21400.0,28.6073,28.6975,28.4754,28.5864,21400.0
2008-07-29 10:25:00,41.19,41.23,41.1,41.15,10500.0,28.5934,28.6211,28.5309,28.5656,10500.0
2008-07-29 10:30:00,41.16,41.37,41.11,41.35,33100.0,28.5725,28.7183,28.5378,28.7044,33100.0
2008-07-29 10:35:00,41.33,41.47,41.26,41.33,21600.0,28.6906,28.7877,28.642,28.6906,21600.0
2008-07-29 10:40:00,41.29,41.52,41.28,41.29,20100.0,28.6628,28.8224,28.6558,28.6628,20100.0
2008-07-29 10:45:00,41.28,41.45,41.24,41.27,19200.0,28.6558,28.7739,28.6281,28.6489,19200.0
2008-07-29 10:50:00,41.27,41.35,41.01,41.14,16000.0,28.6489,28.7044,28.4684,28.5587,16000.0
2008-07-29 10:55:00,41.17,41.26,41.08,41.14,14900.0,28.5795,28.642,28.517,28.5587,14900.0
2008-07-29 11:00:00,41.16,41.21,41.11,41.15,10900.0,28.5725,28.6073,28.5378,28.5656,10900.0
2008-07-29 11:05:00,41.17,41.2,41.03,41.03,12300.0,28.5795,28.6003,28.4823,28.4823,12300.0
2008-07-29 11:10:00,41.03,41.09,40.97,41.0,14200.0,28.4823,28.5239,28.4406,28.4615,14200.0
2008-07-29 11:15:00,41.02,41.21,41.02,41.15,18600.0,28.4754,28.6073,28.4754,28.5656,18600.0
2008-07-29 11:20:00,41.16,41.23,41.13,41.16,8500.0,28.5725,28.6211,28.5517,28.5725,8500.0
2008-07-29 11:25:00,41.13,41.33,41.08,41.25,25100.0,28.5517,28.6906,28.517,28.635,25100.0
2008-07-29 11:30:00,41.26,41.45,41.26,41.4,11200.0,28.642,28.7739,28.642,28.7391,11200.0
2008-07-29 11:35:00,41.42,41.46,41.28,41.39,12100.0,28.753,28.7808,28.6558,28.7322,12100.0
2008-07-29 11:40:00,41.36,41.79,41.35,41.72,17200.0,28.7114,29.0099,28.7044,28.9613,17200.0
2008-07-29 11:45:00,41.72,41.78,41.66,41.69,39600.0,28.9613,29.0029,28.9196,28.9405,39600.0
2008-07-29 11:50:00,41.71,41.71,41.46,41.57,27300.0,28.9543,28.9543,28.7808,28.8572,27300.0
2008-07-29 11:55:00,41.57,41.69,41.55,41.59,12200.0,28.8572,28.9405,28.8433,28.871,12200.0
2008-07-29 12:00:00,41.6,41.77,41.58,41.75,14200.0,28.878,28.996,28.8641,28.9821,14200.0
2008-07-29 12:05:00,41.74,41.78,41.64,41.73,37200.0,28.9752,29.0029,28.9057,28.9682,37200.0
2008-07-29 12:10:00,41.74,41.79,41.67,41.7,16800.0,28.9752,29.0099,28.9266,28.9474,16800.0
2008-07-29 12:15:00,41.71,41.81,41.69,41.71,13300.0,28.9543,29.0238,28.9405,28.9543,13300.0
2008-07-29 12:20:00,41.7,41.85,41.7,41.83,26800.0,28.9474,29.0515,28.9474,29.0376,26800.0
2008-07-29 12:25:00,41.82,41.99,41.81,41.98,29400.0,29.0307,29.1487,29.0238,29.1418,29400.0
2008-07-29 12:30:00,41.98,42.09,41.95,42.01,20900.0,29.1418,29.2181,29.1209,29.1626,20900.0
2008-07-29 12:35:00,42.03,42.08,41.93,41.94,24100.0,29.1765,29.2112,29.1071,29.114,24100.0
2008-07-29 12:40:00,41.95,42.0,41.86,41.93,20600.0,29.1209,29.1557,29.0585,29.1071,20600.0
2008-07-29 12:45:00,41.91,42.02,41.84,42.02,23200.0,29.0932,29.1695,29.0446,29.1695,23200.0
2008-07-29 12:50:00,42.02,42.08,41.9,42.0,26300.0,29.1695,29.2112,29.0862,29.1557,26300.0
2008-07-29 12:55:00,42.0,42.17,41.94,42.17,19400.0,29.1557,29.2737,29.114,29.2737,19400.0
2008-07-29 13:00:00,42.15,42.17,42.06,42.08,7800.0,29.2598,29.2737,29.1973,29.2112,7800.0
2008-07-29 13:05:00,42.08,42.08,41.87,41.87,7500.0,29.2112,29.2112,29.0654,29.0654,7500.0
2008-07-29 13:10:00,41.93,42.0,41.92,41.94,7200.0,29.1071,29.1557,29.1001,29.114,7200.0
2008-07-29 13:15:00,41.94,42.02,41.88,42.01,15700.0,29.114,29.1695,29.0724,29.1626,15700.0
2008-07-29 13:20:00,42.02,42.02,41.91,41.96,6900.0,29.1695,29.1695,29.0932,29.1279,6900.0
2008-07-29 13:25:00,41.98,42.06,41.88,42.06,12400.0,29.1418,29.1973,29.0724,29.1973,12400.0
2008-07-29 13:30:00,42.07,42.29,42.04,42.25,19300.0,29.2042,29.357,29.1834,29.3292,19300.0
2008-07-29 13:35:00,42.23,42.25,42.05,42.08,13600.0,29.3153,29.3292,29.1904,29.2112,13600.0
2008-07-29 13:40:00,42.08,42.17,42.02,42.07,16200.0,29.2112,29.2737,29.1695,29.2042,16200.0
2008-07-29 13:45:00,42.06,42.12,41.97,42.1,17800.0,29.1973,29.239,29.1348,29.2251,17800.0
2008-07-29 13:50:00,42.1,42.1,41.99,41.99,23700.0,29.2251,29.2251,29.1487,29.1487,23700.0
2008-07-29 13:55:00,42.0,42.01,41.93,41.94,18800.0,29.1557,29.1626,29.1071,29.114,18800.0
2008-07-29 14:00:00,41.95,41.98,41.79,41.83,39600.0,29.1209,29.1418,29.0099,29.0376,39600.0
2008-07-29 14:05:00,41.85,41.89,41.68,41.74,53100.0,29.0515,29.0793,28.9335,28.9752,53100.0
2008-07-29 14:10:00,41.76,41.85,41.67,41.69,40000.0,28.9891,29.0515,28.9266,28.9405,40000.0
2008-07-29 14:15:00,41.69,41.94,41.69,41.92,41700.0,28.9405,29.114,28.9405,29.1001,41700.0
2008-07-29 14:20:00,41.92,42.0,41.89,41.95,23700.0,29.1001,29.1557,29.0793,29.1209,23700.0
2008-07-29 14:25:00,41.96,42.1,41.92,42.0,23100.0,29.1279,29.2251,29.1001,29.1557,23100.0
2008-07-29 14:30:00,42.0,42.08,41.96,41.97,19600.0,29.1557,29.2112,29.1279,29.1348,19600.0
2008-07-29 14:35:00,41.97,42.0,41.84,41.85,22400.0,29.1348,29.1557,29.0446,29.0515,22400.0
2008-07-29 14:40:00,41.84,41.94,41.69,41.71,42800.0,29.0446,29.114,28.9405,28.9543,42800.0
2008-07-29 14:45:00,41.71,41.9,41.61,41.7,30500.0,28.9543,29.0862,28.8849,28.9474,30500.0
2008-07-29 14:50:00,41.7,41.78,41.62,41.71,40900.0,28.9474,29.0029,28.8919,28.9543,40900.0
2008-07-29 14:55:00,41.73,41.8,41.69,41.74,12300.0,28.9682,29.0168,28.9405,28.9752,12300.0
2008-07-29 15:00:00,41.76,41.88,41.75,41.85,11800.0,28.9891,29.0724,28.9821,29.0515,11800.0
2008-07-29 15:05:00,41.84,41.88,41.82,41.86,26400.0,29.0446,29.0724,29.0307,29.0585,26400.0
2008-07-29 15:10:00,41.85,41.94,41.75,41.91,22900.0,29.0515,29.114,28.9821,29.0932,22900.0
2008-07-29 15:15:00,41.89,42.1,41.88,42.04,49600.0,29.0793,29.2251,29.0724,29.1834,49600.0
2008-07-29 15:20:00,42.04,42.33,42.04,42.26,47800.0,29.1834,29.3847,29.1834,29.3361,47800.0
2008-07-29 15:25:00,42.29,42.33,42.2,42.23,30100.0,29.357,29.3847,29.2945,29.3153,30100.0
2008-07-29 15:30:00,42.23,42.28,42.09,42.28,46600.0,29.3153,29.35,29.2181,29.35,46600.0
2008-07-29 15:35:00,42.28,42.44,42.27,42.44,65200.0,29.35,29.4611,29.3431,29.4611,65200.0
2008-07-29 15:40:00,42.44,42.5,42.37,42.44,115800.0,29.4611,29.5027,29.4125,29.4611,115800.0
2008-07-29 15:45:00,42.45,42.55,42.33,42.37,66900.0,29.468,29.5375,29.3847,29.4125,66900.0
2008-07-29 15:50:00,42.37,42.63,42.37,42.58,73100.0,29.4125,29.593,29.4125,29.5583,73100.0
2008-07-29 15:55:00,42.59,42.76,42.58,42.71,127800.0,29.5652,29.6832,29.5583,29.6485,127800.0
2008-07-30 09:30:00,42.96,43.82,42.81,43.34,31100.0,29.8221,30.4191,29.7179,30.0859,31100.0
2008-07-30 09:35:00,43.35,43.6,43.11,43.13,24400.0,30.0928,30.2663,29.9262,29.9401,24400.0
2008-07-30 09:40:00,43.1,43.39,42.89,43.39,29800.0,29.9193,30.1206,29.7735,30.1206,29800.0
2008-07-30 09:45:00,43.36,43.36,42.73,42.87,20100.0,30.0997,30.0997,29.6624,29.7596,20100.0
2008-07-30 09:50:00,42.87,43.31,42.81,43.1,46900.0,29.7596,30.065,29.7179,29.9193,46900.0
2008-07-30 09:55:00,43.1,43.28,42.69,42.75,32400.0,29.9193,30.0442,29.6346,29.6763,32400.0
2008-07-30 10:00:00,42.76,43.0,42.76,42.86,7500.0,29.6832,29.8498,29.6832,29.7527,7500.0
2008-07-30 10:05:00,42.88,43.03,42.86,43.0,15800.0,29.7665,29.8707,29.7527,29.8498,15800.0
2008-07-30 10:10:00,43.0,43.25,42.95,43.25,35800.0,29.8498,30.0234,29.8151,30.0234,35800.0
2008-07-30 10:15:00,43.21,43.31,43.04,43.19,129200.0,29.9956,30.065,29.8776,29.9817,129200.0
2008-07-30 10:20:00,43.2,43.21,43.02,43.14,21100.0,29.9887,29.9956,29.8637,29.947,21100.0
2008-07-30 10:25:00,43.16,43.2,43.08,43.12,10800.0,29.9609,29.9887,29.9054,29.9331,10800.0
2008-07-30 10:30:00,43.15,43.28,43.04,43.04,30300.0,29.954,30.0442,29.8776,29.8776,30300.0
2008-07-30 10:35:00,43.03,43.18,42.7,42.9,25600.0,29.8707,29.9748,29.6416,29.7804,25600.0
2008-07-30 10:40:00,42.85,42.94,42.58,42.82,18200.0,29.7457,29.8082,29.5583,29.7249,18200.0
2008-07-30 10:45:00,42.8,43.19,42.8,42.91,25800.0,29.711,29.9817,29.711,29.7874,25800.0
2008-07-30 10:50:00,42.84,42.93,42.53,42.69,38400.0,29.7388,29.8012,29.5236,29.6346,38400.0
2008-07-30 10:55:00,42.73,42.76,42.39,42.39,54600.0,29.6624,29.6832,29.4264,29.4264,54600.0
2008-07-30 11:00:00,42.42,42.6,42.31,42.58,27000.0,29.4472,29.5722,29.3709,29.5583,27000.0
2008-07-30 11:05:00,42.55,42.64,42.44,42.64,52900.0,29.5375,29.5999,29.4611,29.5999,52900.0
2008-07-30 11:10:00,42.61,42.62,42.51,42.51,17300.0,29.5791,29.586,29.5097,29.5097,17300.0
2008-07-30 11:15:00,42.47,42.6,42.27,42.27,15700.0,29.4819,29.5722,29.3431,29.3431,15700.0
2008-07-30 11:20:00,42.28,42.31,41.86,41.98,18700.0,29.35,29.3709,29.0585,29.1418,18700.0
2008-07-30 11:25:00,41.98,42.43,41.98,42.33,32300.0,29.1418,29.4542,29.1418,29.3847,32300.0
2008-07-30 11:30:00,42.38,42.44,42.21,42.21,16500.0,29.4194,29.4611,29.3014,29.3014,16500.0
2008-07-30 11:35:00,42.2,42.33,42.17,42.33,12000.0,29.2945,29.3847,29.2737,29.3847,12000.0
2008-07-30 11:40:00,42.34,42.48,42.34,42.39,7600.0,29.3917,29.4889,29.3917,29.4264,7600.0
2008-07-30 11:45:00,42.42,42.7,42.42,42.59,24600.0,29.4472,29.6416,29.4472,29.5652,24600.0
2008-07-30 11:50:00,42.6,42.8,42.53,42.69,22700.0,29.5722,29.711,29.5236,29.6346,22700.0
2008-07-30 11:55:00,42.72,42.72,42.42,42.47,32700.0,29.6555,29.6555,29.4472,29.4819,32700.0
2008-07-30 12:00:00,42.49,42.58,42.36,42.36,15400.0,29.4958,29.5583,29.4056,29.4056,15400.0
2008-07-30 12:05:00,42.36,42.49,42.24,42.3,18000.0,29.4056,29.4958,29.3223,29.3639,18000.0
2008-07-30 12:10:00,42.29,42.4,42.16,42.32,16500.0,29.357,29.4333,29.2667,29.3778,16500.0
2008-07-30 12:15:00,42.33,42.33,42.17,42.2,14300.0,29.3847,29.3847,29.2737,29.2945,14300.0
2008-07-30 12:20:00,42.22,42.31,42.2,42.31,11300.0,29.3084,29.3709,29.2945,29.3709,11300.0
2008-07-30 12:25:00,42.28,42.37,42.18,42.37,13900.0,29.35,29.4125,29.2806,29.4125,13900.0
2008-07-30 12:30:00,42.38,42.38,42.2,42.2,8400.0,29.4194,29.4194,29.2945,29.2945,8400.0
2008-07-30 12:35:00,42.21,42.21,42.07,42.07,9700.0,29.3014,29.3014,29.2042,29.2042,9700.0
2008-07-30 12:40:00,42.09,42.11,41.98,42.04,7700.0,29.2181,29.232,29.1418,29.1834,7700.0
2008-07-30 12:45:00,42.05,42.05,41.74,41.89,19200.0,29.1904,29.1904,28.9752,29.0793,19200.0
2008-07-30 12:50:00,41.9,42.13,41.88,42.05,11500.0,29.0862,29.2459,29.0724,29.1904,11500.0
2008-07-30 12:55:00,42.03,42.15,42.03,42.12,10000.0,29.1765,29.2598,29.1765,29.239,10000.0
2008-07-30 13:00:00,42.06,42.13,41.85,41.91,17100.0,29.1973,29.2459,29.0515,29.0932,17100.0
2008-07-30 13:05:00,41.88,42.03,41.83,42.03,13100.0,29.0724,29.1765,29.0376,29.1765,13100.0
2008-07-30 13:10:00,42.02,42.33,41.92,42.33,18900.0,29.1695,29.3847,29.1001,29.3847,18900.0
2008-07-30 13:15:00,42.33,42.43,42.23,42.26,15700.0,29.3847,29.4542,29.3153,29.3361,15700.0
2008-07-30 13:20:00,42.27,42.42,42.25,42.41,18100.0,29.3431,29.4472,29.3292,29.4403,18100.0
2008-07-30 13:25:00,42.39,42.47,42.32,42.33,10200.0,29.4264,29.4819,29.3778,29.3847,10200.0
2008-07-30 13:30:00,42.36,42.37,42.26,42.27,8700.0,29.4056,29.4125,29.3361,29.3431,8700.0
2008-07-30 13:35:00,42.29,42.5,42.28,42.5,33500.0,29.357,29.5027,29.35,29.5027,33500.0
2008-07-30 13:40:00,42.45,42.55,42.34,42.45,36100.0,29.468,29.5375,29.3917,29.468,36100.0
2008-07-30 13:45:00,42.46,42.46,42.27,42.35,12900.0,29.475,29.475,29.3431,29.3986,12900.0
2008-07-30 13:50:00,42.34,42.35,42.05,42.07,22000.0,29.3917,29.3986,29.1904,29.2042,22000.0
2008-07-30 13:55:00,42.04,42.3,42.0,42.3,22000.0,29.1834,29.3639,29.1557,29.3639,22000.0
2008-07-30 14:00:00,42.31,42.31,42.14,42.25,21400.0,29.3709,29.3709,29.2528,29.3292,21400.0
2008-07-30 14:05:00,42.26,42.32,42.16,42.26,21000.0,29.3361,29.3778,29.2667,29.3361,21000.0
2008-07-30 14:10:00,42.24,42.31,42.17,42.25,15600.0,29.3223,29.3709,29.2737,29.3292,15600.0
2008-07-30 14:15:00,42.23,42.34,42.15,42.15,13000.0,29.3153,29.3917,29.2598,29.2598,13000.0
2008-07-30 14:20:00,42.16,42.29,42.13,42.23,15900.0,29.2667,29.357,29.2459,29.3153,15900.0
2008-07-30 14:25:00,42.27,42.65,42.27,42.61,19000.0,29.3431,29.6069,29.3431,29.5791,19000.0
2008-07-30 14:30:00,42.61,42.77,42.53,42.72,16500.0,29.5791,29.6902,29.5236,29.6555,16500.0
2008-07-30 14:35:00,42.71,42.73,42.51,42.52,16900.0,29.6485,29.6624,29.5097,29.5166,16900.0
2008-07-30 14:40:00,42.53,42.68,42.5,42.57,26800.0,29.5236,29.6277,29.5027,29.5513,26800.0
2008-07-30 14:45:00,42.6,42.71,42.53,42.56,15500.0,29.5722,29.6485,29.5236,29.5444,15500.0
2008-07-30 14:50:00,42.57,42.67,42.48,42.63,24000.0,29.5513,29.6208,29.4889,29.593,24000.0
2008-07-30 14:55:00,42.63,42.68,42.54,42.68,48000.0,29.593,29.6277,29.5305,29.6277,48000.0
2008-07-30 15:00:00,42.68,42.68,42.58,42.59,23900.0,29.6277,29.6277,29.5583,29.5652,23900.0
2008-07-30 15:05:00,42.6,42.66,42.54,42.63,30200.0,29.5722,29.6138,29.5305,29.593,30200.0
2008-07-30 15:10:00,42.65,42.73,42.56,42.7,51200.0,29.6069,29.6624,29.5444,29.6416,51200.0
2008-07-30 15:15:00,42.7,42.77,42.63,42.77,31600.0,29.6416,29.6902,29.593,29.6902,31600.0
2008-07-30 15:20:00,42.77,43.01,42.75,42.87,34600.0,29.6902,29.8568,29.6763,29.7596,34600.0
2008-07-30 15:25:00,42.86,43.06,42.86,43.04,22400.0,29.7527,29.8915,29.7527,29.8776,22400.0
2008-07-30 15:30:00,43.04,43.23,43.01,43.12,39300.0,29.8776,30.0095,29.8568,29.9331,39300.0
2008-07-30 15:35:00,43.12,43.31,42.93,43.31,46000.0,29.9331,30.065,29.8012,30.065,46000.0
2008-07-30 15:40:00,43.32,43.44,43.23,43.37,69900.0,30.072,30.1553,30.0095,30.1067,69900.0
2008-07-30 15:45:00,43.38,43.4,43.13,43.19,60000.0,30.1136,30.1275,29.9401,29.9817,60000.0
2008-07-30 15:50:00,43.21,43.28,43.17,43.22,59100.0,29.9956,30.0442,29.9678,30.0026,59100.0
2008-07-30 15:55:00,43.21,43.3,43.17,43.2,126000.0,29.9956,30.0581,29.9678,29.9887,126000.0
2008-07-31 09:30:00,42.58,42.96,42.38,42.87,26600.0,29.5583,29.8221,29.4194,29.7596,26600.0
2008-07-31 09:35:00,42.89,43.06,42.61,43.01,19200.0,29.7735,29.8915,29.5791,29.8568,19200.0
2008-07-31 09:40:00,42.98,43.04,42.73,42.88,17600.0,29.836,29.8776,29.6624,29.7665,17600.0
2008-07-31 09:45:00,42.92,43.04,42.73,42.96,15600.0,29.7943,29.8776,29.6624,29.8221,15600.0
2008-07-31 09:50:00,42.98,43.16,42.92,43.02,39400.0,29.836,29.9609,29.7943,29.8637,39400.0
2008-07-31 09:55:00,42.99,43.03,42.64,43.03,27500.0,29.8429,29.8707,29.5999,29.8707,27500.0
2008-07-31 10:00:00,43.05,43.13,42.75,42.75,29100.0,29.8845,29.9401,29.6763,29.6763,29100.0
2008-07-31 10:05:00,42.78,43.07,42.72,42.79,20800.0,29.6971,29.8984,29.6555,29.7041,20800.0
2008-07-31 10:10:00,42.86,43.01,42.7,43.01,18000.0,29.7527,29.8568,29.6416,29.8568,18000.0
2008-07-31 10:15:00,42.99,43.12,42.86,43.03,28600.0,29.8429,29.9331,29.7527,29.8707,28600.0
2008-07-31 10:20:00,43.02,43.25,42.87,43.12,30700.0,29.8637,30.0234,29.7596,29.9331,30700.0
2008-07-31 10:25:00,43.16,43.25,43.07,43.15,17000.0,29.9609,30.0234,29.8984,29.954,17000.0
2008-07-31 10:30:00,43.16,43.2,42.97,43.05,15800.0,29.9609,29.9887,29.829,29.8845,15800.0
2008-07-31 10:35:00,43.05,43.15,42.95,43.15,55400.0,29.8845,29.954,29.8151,29.954,55400.0
2008-07-31 10:40:00,43.12,43.2,42.98,43.17,17100.0,29.9331,29.9887,29.836,29.9678,17100.0
2008-07-31 10:45:00,43.18,43.27,43.06,43.15,22100.0,29.9748,30.0373,29.8915,29.954,22100.0
2008-07-31 10:50:00,43.15,43.36,43.13,43.35,20100.0,29.954,30.0997,29.9401,30.0928,20100.0
2008-07-31 10:55:00,43.35,43.48,43.22,43.41,14500.0,30.0928,30.183,30.0026,30.1345,14500.0
2008-07-31 11:00:00,43.44,43.44,43.1,43.17,17400.0,30.1553,30.1553,29.9193,29.9678,17400.0
2008-07-31 11:05:00,43.2,43.29,43.16,43.17,18900.0,29.9887,30.0512,29.9609,29.9678,18900.0
2008-07-31 11:10:00,43.16,43.18,43.0,43.0,10900.0,29.9609,29.9748,29.8498,29.8498,10900.0
2008-07-31 11:15:00,43.0,43.15,43.0,43.06,11100.0,29.8498,29.954,29.8498,29.8915,11100.0
2008-07-31 11:20:00,43.04,43.14,42.97,43.1,22500.0,29.8776,29.947,29.829,29.9193,22500.0
2008-07-31 11:25:00,43.12,43.12,42.93,42.94,25700.0,29.9331,29.9331,29.8012,29.8082,25700.0
2008-07-31 11:30:00,42.93,43.13,42.89,43.0,45400.0,29.8012,29.9401,29.7735,29.8498,45400.0
2008-07-31 11:35:00,42.99,43.17,42.95,43.0,43500.0,29.8429,29.9678,29.8151,29.8498,43500.0
2008-07-31 11:40:00,43.01,43.06,42.9,42.93,17300.0,29.8568,29.8915,29.7804,29.8012,17300.0
2008-07-31 11:45:00,42.92,42.92,42.7,42.79,21500.0,29.7943,29.7943,29.6416,29.7041,21500.0
2008-07-31 11:50:00,42.79,42.84,42.77,42.8,14600.0,29.7041,29.7388,29.6902,29.711,14600.0
2008-07-31 11:55:00,42.81,42.87,42.76,42.76,18500.0,29.7179,29.7596,29.6832,29.6832,18500.0
2008-07-31 12:00:00,42.76,42.86,42.75,42.75,12100.0,29.6832,29.7527,29.6763,29.6763,12100.0
2008-07-31 12:05:00,42.73,42.81,42.73,42.8,9800.0,29.6624,29.7179,29.6624,29.711,9800.0
2008-07-31 12:10:00,42.79,42.79,42.55,42.57,12800.0,29.7041,29.7041,29.5375,29.5513,12800.0
2008-07-31 12:15:00,42.55,42.59,42.4,42.5,24700.0,29.5375,29.5652,29.4333,29.5027,24700.0
2008-07-31 12:20:00,42.51,42.7,42.4,42.6,20400.0,29.5097,29.6416,29.4333,29.5722,20400.0
2008-07-31 12:25:00,42.64,42.65,42.56,42.56,9700.0,29.5999,29.6069,29.5444,29.5444,9700.0
2008-07-31 12:30:00,42.58,42.73,42.56,42.7,14400.0,29.5583,29.6624,29.5444,29.6416,14400.0
2008-07-31 12:35:00,42.7,42.7,42.65,42.67,13700.0,29.6416,29.6416,29.6069,29.6208,13700.0
2008-07-31 12:40:00,42.69,42.87,42.63,42.83,15600.0,29.6346,29.7596,29.593,29.7318,15600.0
2008-07-31 12:45:00,42.86,42.91,42.8,42.82,8700.0,29.7527,29.7874,29.711,29.7249,8700.0
2008-07-31 12:50:00,42.81,42.83,42.71,42.83,10200.0,29.7179,29.7318,29.6485,29.7318,10200.0
2008-07-31 12:55:00,42.82,42.82,42.67,42.74,9600.0,29.7249,29.7249,29.6208,29.6694,9600.0
2008-07-31 13:00:00,42.74,42.85,42.74,42.84,7900.0,29.6694,29.7457,29.6694,29.7388,7900.0
2008-07-31 13:05:00,42.87,42.91,42.76,42.82,11700.0,29.7596,29.7874,29.6832,29.7249,11700.0
2008-07-31 13:10:00,42.85,43.0,42.82,43.0,7000.0,29.7457,29.8498,29.7249,29.8498,7000.0
2008-07-31 13:15:00,43.01,43.1,42.95,42.99,9900.0,29.8568,29.9193,29.8151,29.8429,9900.0
2008-07-31 13:20:00,43.02,43.06,42.93,42.93,5600.0,29.8637,29.8915,29.8012,29.8012,5600.0
2008-07-31 13:25:00,42.92,42.92,42.8,42.83,15100.0,29.7943,29.7943,29.711,29.7318,15100.0
2008-07-31 13:30:00,42.83,42.86,42.76,42.79,17000.0,29.7318,29.7527,29.6832,29.7041,17000.0
2008-07-31 13:35:00,42.79,42.8,42.67,42.75,28300.0,29.7041,29.711,29.6208,29.6763,28300.0
2008-07-31 13:40:00,42.79,42.87,42.78,42.87,16000.0,29.7041,29.7596,29.6971,29.7596,16000.0
2008-07-31 13:45:00,42.88,42.91,42.79,42.83,117300.0,29.7665,29.7874,29.7041,29.7318,117300.0
2008-07-31 13:50:00,42.81,42.84,42.75,42.75,12800.0,29.7179,29.7388,29.6763,29.6763,12800.0
2008-07-31 13:55:00,42.74,42.75,42.57,42.6,9800.0,29.6694,29.6763,29.5513,29.5722,9800.0
2008-07-31 14:00:00,42.59,42.7,42.59,42.63,11900.0,29.5652,29.6416,29.5652,29.593,11900.0
2008-07-31 14:05:00,42.63,42.74,42.62,42.74,15100.0,29.593,29.6694,29.586,29.6694,15100.0
2008-07-31 14:10:00,42.74,42.75,42.6,42.71,30500.0,29.6694,29.6763,29.5722,29.6485,30500.0
2008-07-31 14:15:00,42.71,42.86,42.68,42.74,39500.0,29.6485,29.7527,29.6277,29.6694,39500.0
2008-07-31 14:20:00,42.73,42.78,42.6,42.6,28700.0,29.6624,29.6971,29.5722,29.5722,28700.0
2008-07-31 14:25:00,42.6,42.68,42.55,42.55,24700.0,29.5722,29.6277,29.5375,29.5375,24700.0
2008-07-31 14:30:00,42.57,42.73,42.56,42.67,55600.0,29.5513,29.6624,29.5444,29.6208,55600.0
2008-07-31 14:35:00,42.65,42.85,42.58,42.82,67100.0,29.6069,29.7457,29.5583,29.7249,67100.0
2008-07-31 14:40:00,42.81,42.83,42.65,42.7,92000.0,29.7179,29.7318,29.6069,29.6416,92000.0
2008-07-31 14:45:00,42.71,42.76,42.59,42.61,50200.0,29.6485,29.6832,29.5652,29.5791,50200.0
2008-07-31 14:50:00,42.63,42.7,42.48,42.52,42500.0,29.593,29.6416,29.4889,29.5166,42500.0
2008-07-31 14:55:00,42.52,42.59,42.48,42.54,35400.0,29.5166,29.5652,29.4889,29.5305,35400.0
2008-07-31 15:00:00,42.54,42.74,42.54,42.71,73200.0,29.5305,29.6694,29.5305,29.6485,73200.0
2008-07-31 15:05:00,42.71,42.74,42.61,42.66,42900.0,29.6485,29.6694,29.5791,29.6138,42900.0
2008-07-31 15:10:00,42.66,42.75,42.57,42.75,21300.0,29.6138,29.6763,29.5513,29.6763,21300.0
2008-07-31 15:15:00,42.75,42.77,42.47,42.61,46900.0,29.6763,29.6902,29.4819,29.5791,46900.0
2008-07-31 15:20:00,42.6,42.69,42.54,42.56,27200.0,29.5722,29.6346,29.5305,29.5444,27200.0
2008-07-31 15:25:00,42.56,42.69,42.53,42.65,27500.0,29.5444,29.6346,29.5236,29.6069,27500.0
2008-07-31 15:30:00,42.65,42.66,42.42,42.58,40300.0,29.6069,29.6138,29.4472,29.5583,40300.0
2008-07-31 15:35:00,42.55,42.6,42.46,42.46,40800.0,29.5375,29.5722,29.475,29.475,40800.0
2008-07-31 15:40:00,42.46,42.62,42.4,42.48,49800.0,29.475,29.586,29.4333,29.4889,49800.0
2008-07-31 15:45:00,42.5,42.54,42.45,42.49,39600.0,29.5027,29.5305,29.468,29.4958,39600.0
2008-07-31 15:50:00,42.47,42.59,42.44,42.55,75000.0,29.4819,29.5652,29.4611,29.5375,75000.0
2008-07-31 15:55:00,42.54,42.57,42.51,42.56,52600.0,29.5305,29.5513,29.5097,29.5444,52600.0
2008-08-01 09:30:00,42.77,42.77,42.24,42.34,29100.0,29.6902,29.6902,29.3223,29.3917,29100.0
2008-08-01 09:35:00,42.3,42.54,42.0,42.21,15400.0,29.3639,29.5305,29.1557,29.3014,15400.0
2008-08-01 09:40:00,42.16,42.16,41.89,42.0,18000.0,29.2667,29.2667,29.0793,29.1557,18000.0
2008-08-01 09:45:00,41.99,42.25,41.88,42.01,28900.0,29.1487,29.3292,29.0724,29.1626,28900.0
2008-08-01 09:50:00,42.04,42.09,41.74,41.84,37400.0,29.1834,29.2181,28.9752,29.0446,37400.0
2008-08-01 09:55:00,41.83,42.23,41.83,42.22,36900.0,29.0376,29.3153,29.0376,29.3084,36900.0
2008-08-01 10:00:00,42.18,42.38,41.88,42.05,48900.0,29.2806,29.4194,29.0724,29.1904,48900.0
2008-08-01 10:05:00,42.05,42.1,41.57,41.67,49000.0,29.1904,29.2251,28.8572,28.9266,49000.0
2008-08-01 10:10:00,41.67,41.93,41.6,41.93,26200.0,28.9266,29.1071,28.878,29.1071,26200.0
2008-08-01 10:15:00,41.9,42.04,41.72,41.84,36300.0,29.0862,29.1834,28.9613,29.0446,36300.0
2008-08-01 10:20:00,41.81,42.0,41.73,41.78,30900.0,29.0238,29.1557,28.9682,29.0029,30900.0
2008-08-01 10:25:00,41.78,41.97,41.66,41.82,32700.0,29.0029,29.1348,28.9196,29.0307,32700.0
2008-08-01 10:30:00,41.86,42.04,41.82,41.98,41000.0,29.0585,29.1834,29.0307,29.1418,41000.0
2008-08-01 10:35:00,41.99,42.05,41.87,42.03,43000.0,29.1487,29.1904,29.0654,29.1765,43000.0
2008-08-01 10:40:00,42.03,42.11,41.78,41.78,53500.0,29.1765,29.232,29.0029,29.0029,53500.0
2008-08-01 10:45:00,41.78,42.04,41.73,42.04,33100.0,29.0029,29.1834,28.9682,29.1834,33100.0
2008-08-01 10:50:00,42.04,42.05,41.84,41.94,23600.0,29.1834,29.1904,29.0446,29.114,23600.0
2008-08-01 10:55:00,41.95,41.97,41.84,41.93,15200.0,29.1209,29.1348,29.0446,29.1071,15200.0
2008-08-01 11:00:00,41.93,42.03,41.74,41.74,16300.0,29.1071,29.1765,28.9752,28.9752,16300.0
2008-08-01 11:05:00,41.76,41.84,41.72,41.84,11100.0,28.9891,29.0446,28.9613,29.0446,11100.0
2008-08-01 11:10:00,41.84,41.93,41.74,41.84,25000.0,29.0446,29.1071,28.9752,29.0446,25000.0
2008-08-01 11:15:00,41.81,41.98,41.73,41.98,24000.0,29.0238,29.1418,28.9682,29.1418,24000.0
2008-08-01 11:20:00,41.96,41.97,41.81,41.92,18100.0,29.1279,29.1348,29.0238,29.1001,18100.0
2008-08-01 11:25:00,41.94,42.19,41.94,42.04,14600.0,29.114,29.2876,29.114,29.1834,14600.0
2008-08-01 11:30:00,42.06,42.37,42.04,42.34,28000.0,29.1973,29.4125,29.1834,29.3917,28000.0
2008-08-01 11:35:00,42.3,42.38,42.17,42.37,30600.0,29.3639,29.4194,29.2737,29.4125,30600.0
2008-08-01 11:40:00,42.37,42.37,42.26,42.35,14500.0,29.4125,29.4125,29.3361,29.3986,14500.0
2008-08-01 11:45:00,42.33,42.33,42.12,42.22,10100.0,29.3847,29.3847,29.239,29.3084,10100.0
2008-08-01 11:50:00,42.23,42.25,42.16,42.21,13000.0,29.3153,29.3292,29.2667,29.3014,13000.0
2008-08-01 11:55:00,42.23,42.42,42.21,42.37,12500.0,29.3153,29.4472,29.3014,29.4125,12500.0
2008-08-01 12:00:00,42.36,42.37,42.07,42.21,19700.0,29.4056,29.4125,29.2042,29.3014,19700.0
2008-08-01 12:05:00,42.22,42.38,42.15,42.3,22800.0,29.3084,29.4194,29.2598,29.3639,22800.0
2008-08-01 12:10:00,42.3,42.5,42.29,42.47,19000.0,29.3639,29.5027,29.357,29.4819,19000.0
2008-08-01 12:15:00,42.47,42.47,42.24,42.26,24800.0,29.4819,29.4819,29.3223,29.3361,24800.0
2008-08-01 12:20:00,42.24,42.38,42.23,42.33,15100.0,29.3223,29.4194,29.3153,29.3847,15100.0
2008-08-01 12:25:00,42.35,42.39,42.32,42.34,5100.0,29.3986,29.4264,29.3778,29.3917,5100.0
2008-08-01 12:30:00,42.35,42.35,42.15,42.28,9300.0,29.3986,29.3986,29.2598,29.35,9300.0
2008-08-01 12:35:00,42.32,42.41,42.31,42.32,6800.0,29.3778,29.4403,29.3709,29.3778,6800.0
2008-08-01 12:40:00,42.32,42.38,42.24,42.31,17400.0,29.3778,29.4194,29.3223,29.3709,17400.0
2008-08-01 12:45:00,42.33,42.4,42.32,42.36,5400.0,29.3847,29.4333,29.3778,29.4056,5400.0
2008-08-01 12:50:00,42.37,42.38,42.09,42.18,17900.0,29.4125,29.4194,29.2181,29.2806,17900.0
2008-08-01 12:55:00,42.17,42.23,42.1,42.16,8100.0,29.2737,29.3153,29.2251,29.2667,8100.0
2008-08-01 13:00:00,42.16,42.24,42.13,42.19,5400.0,29.2667,29.3223,29.2459,29.2876,5400.0
2008-08-01 13:05:00,42.21,42.24,42.16,42.19,7200.0,29.3014,29.3223,29.2667,29.2876,7200.0
2008-08-01 13:10:00,42.24,42.39,42.24,42.35,11800.0,29.3223,29.4264,29.3223,29.3986,11800.0
2008-08-01 13:15:00,42.31,42.47,42.28,42.45,14300.0,29.3709,29.4819,29.35,29.468,14300.0
2008-08-01 13:20:00,42.43,42.43,42.36,42.4,11600.0,29.4542,29.4542,29.4056,29.4333,11600.0
2008-08-01 13:25:00,42.38,42.56,42.36,42.48,10900.0,29.4194,29.5444,29.4056,29.4889,10900.0
2008-08-01 13:30:00,42.49,42.59,42.34,42.44,14800.0,29.4958,29.5652,29.3917,29.4611,14800.0
2008-08-01 13:35:00,42.43,42.5,42.38,42.45,6700.0,29.4542,29.5027,29.4194,29.468,6700.0
2008-08-01 13:40:00,42.47,42.58,42.44,42.53,16800.0,29.4819,29.5583,29.4611,29.5236,16800.0
2008-08-01 13:45:00,42.52,42.65,42.41,42.65,16100.0,29.5166,29.6069,29.4403,29.6069,16100.0
2008-08-01 13:50:00,42.65,42.75,42.54,42.55,12300.0,29.6069,29.6763,29.5305,29.5375,12300.0
2008-08-01 13:55:00,42.55,42.62,42.5,42.53,11000.0,29.5375,29.586,29.5027,29.5236,11000.0
2008-08-01 14:00:00,42.56,42.61,42.28,42.36,25600.0,29.5444,29.5791,29.35,29.4056,25600.0
2008-08-01 14:05:00,42.29,42.38,42.23,42.35,17100.0,29.357,29.4194,29.3153,29.3986,17100.0
2008-08-01 14:10:00,42.36,42.43,42.3,42.36,20700.0,29.4056,29.4542,29.3639,29.4056,20700.0
2008-08-01 14:15:00,42.36,42.51,42.26,42.28,24800.0,29.4056,29.5097,29.3361,29.35,24800.0
2008-08-01 14:20:00,42.3,42.41,42.29,42.29,9100.0,29.3639,29.4403,29.357,29.357,9100.0
2008-08-01 14:25:00,42.32,42.44,42.32,42.4,11600.0,29.3778,29.4611,29.3778,29.4333,11600.0
2008-08-01 14:30:00,42.4,42.49,42.39,42.47,10400.0,29.4333,29.4958,29.4264,29.4819,10400.0
2008-08-01 14:35:00,42.45,42.46,42.39,42.46,3600.0,29.468,29.475,29.4264,29.475,3600.0
2008-08-01 14:40:00,42.46,42.64,42.35,42.63,20300.0,29.475,29.5999,29.3986,29.593,20300.0
2008-08-01 14:45:00,42.62,42.63,42.5,42.61,21600.0,29.586,29.593,29.5027,29.5791,21600.0
2008-08-01 14:50:00,42.62,42.62,42.52,42.57,15700.0,29.586,29.586,29.5166,29.5513,15700.0
2008-08-01 14:55:00,42.57,42.7,42.57,42.68,15000.0,29.5513,29.6416,29.5513,29.6277,15000.0
2008-08-01 15:00:00,42.7,42.8,42.55,42.58,36700.0,29.6416,29.711,29.5375,29.5583,36700.0
2008-08-01 15:05:00,42.59,42.63,42.51,42.63,43500.0,29.5652,29.593,29.5097,29.593,43500.0
2008-08-01 15:10:00,42.63,42.73,42.58,42.6,24000.0,29.593,29.6624,29.5583,29.5722,24000.0
2008-08-01 15:15:00,42.6,42.73,42.58,42.67,21600.0,29.5722,29.6624,29.5583,29.6208,21600.0
2008-08-01 15:20:00,42.68,42.74,42.62,42.66,13900.0,29.6277,29.6694,29.586,29.6138,13900.0
2008-08-01 15:25:00,42.63,42.74,42.62,42.71,20900.0,29.593,29.6694,29.586,29.6485,20900.0
2008-08-01 15:30:00,42.68,42.88,42.63,42.84,26000.0,29.6277,29.7665,29.593,29.7388,26000.0
2008-08-01 15:35:00,42.84,43.03,42.84,43.03,30600.0,29.7388,29.8707,29.7388,29.8707,30600.0
2008-08-01 15:40:00,43.03,43.07,42.96,42.98,33100.0,29.8707,29.8984,29.8221,29.836,33100.0
2008-08-01 15:45:00,42.98,42.99,42.83,42.94,31500.0,29.836,29.8429,29.7318,29.8082,31500.0
2008-08-01 15:50:00,42.93,42.95,42.87,42.94,19500.0,29.8012,29.8151,29.7596,29.8082,19500.0
2008-08-01 15:55:00,42.93,42.94,42.79,42.86,72800.0,29.8012,29.8082,29.7041,29.7527,72800.0
2008-08-04 09:30:00,42.64,42.64,42.0,42.0,18700.0,29.5999,29.5999,29.1557,29.1557,18700.0
2008-08-04 09:35:00,42.0,42.15,41.82,41.85,28600.0,29.1557,29.2598,29.0307,29.0515,28600.0
2008-08-04 09:40:00,41.9,42.01,41.76,41.98,37800.0,29.0862,29.1626,28.9891,29.1418,37800.0
2008-08-04 09:45:00,41.96,42.06,41.81,41.91,13600.0,29.1279,29.1973,29.0238,29.0932,13600.0
2008-08-04 09:50:00,41.87,41.92,41.81,41.82,16200.0,29.0654,29.1001,29.0238,29.0307,16200.0
2008-08-04 09:55:00,41.81,41.88,41.74,41.79,21000.0,29.0238,29.0724,28.9752,29.0099,21000.0
2008-08-04 10:00:00,41.79,41.9,41.53,41.58,27900.0,29.0099,29.0862,28.8294,28.8641,27900.0
2008-08-04 10:05:00,41.58,41.75,41.58,41.65,10100.0,28.8641,28.9821,28.8641,28.9127,10100.0
2008-08-04 10:10:00,41.63,41.63,41.33,41.34,27300.0,28.8988,28.8988,28.6906,28.6975,27300.0
2008-08-04 10:15:00,41.34,41.38,41.17,41.2,46300.0,28.6975,28.7253,28.5795,28.6003,46300.0
2008-08-04 10:20:00,41.2,41.42,41.19,41.32,36200.0,28.6003,28.753,28.5934,28.6836,36200.0
2008-08-04 10:25:00,41.32,41.42,41.26,41.26,19800.0,28.6836,28.753,28.642,28.642,19800.0
2008-08-04 10:30:00,41.25,41.32,41.14,41.14,20900.0,28.635,28.6836,28.5587,28.5587,20900.0
2008-08-04 10:35:00,41.16,41.37,41.16,41.24,25700.0,28.5725,28.7183,28.5725,28.6281,25700.0
2008-08-04 10:40:00,41.28,41.34,41.24,41.28,15500.0,28.6558,28.6975,28.6281,28.6558,15500.0
2008-08-04 10:45:00,41.24,41.33,41.17,41.3,11100.0,28.6281,28.6906,28.5795,28.6697,11100.0
2008-08-04 10:50:00,41.28,41.46,41.27,41.39,13300.0,28.6558,28.7808,28.6489,28.7322,13300.0
2008-08-04 10:55:00,41.43,41.48,41.37,41.37,9300.0,28.76,28.7947,28.7183,28.7183,9300.0
2008-08-04 11:00:00,41.37,41.38,41.22,41.38,11400.0,28.7183,28.7253,28.6142,28.7253,11400.0
2008-08-04 11:05:00,41.35,41.4,41.29,41.4,13700.0,28.7044,28.7391,28.6628,28.7391,13700.0
2008-08-04 11:10:00,41.44,41.5,41.34,41.44,13100.0,28.7669,28.8086,28.6975,28.7669,13100.0
2008-08-04 11:15:00,41.4,41.55,41.37,41.53,17200.0,28.7391,28.8433,28.7183,28.8294,17200.0
2008-08-04 11:20:00,41.56,41.63,41.44,41.63,9100.0,28.8502,28.8988,28.7669,28.8988,9100.0
2008-08-04 11:25:00,41.66,41.73,41.31,41.34,67100.0,28.9196,28.9682,28.6767,28.6975,67100.0
2008-08-04 11:30:00,41.36,41.68,41.34,41.61,18900.0,28.7114,28.9335,28.6975,28.8849,18900.0
2008-08-04 11:35:00,41.63,41.81,41.53,41.81,28500.0,28.8988,29.0238,28.8294,29.0238,28500.0
2008-08-04 11:40:00,41.82,41.92,41.7,41.72,24300.0,29.0307,29.1001,28.9474,28.9613,24300.0
2008-08-04 11:45:00,41.77,41.82,41.68,41.69,8600.0,28.996,29.0307,28.9335,28.9405,8600.0
2008-08-04 11:50:00,41.69,41.95,41.67,41.79,30500.0,28.9405,29.1209,28.9266,29.0099,30500.0
2008-08-04 11:55:00,41.79,41.9,41.76,41.9,6900.0,29.0099,29.0862,28.9891,29.0862,6900.0
2008-08-04 12:00:00,41.91,41.92,41.78,41.8,5900.0,29.0932,29.1001,29.0029,29.0168,5900.0
2008-08-04 12:05:00,41.82,41.9,41.7,41.84,18100.0,29.0307,29.0862,28.9474,29.0446,18100.0
2008-08-04 12:10:00,41.82,41.94,41.79,41.85,39800.0,29.0307,29.114,29.0099,29.0515,39800.0
2008-08-04 12:15:00,41.85,42.06,41.85,41.87,38100.0,29.0515,29.1973,29.0515,29.0654,38100.0
2008-08-04 12:20:00,41.88,41.95,41.79,41.84,23500.0,29.0724,29.1209,29.0099,29.0446,23500.0
2008-08-04 12:25:00,41.8,41.89,41.78,41.84,30300.0,29.0168,29.0793,29.0029,29.0446,30300.0
2008-08-04 12:30:00,41.83,41.98,41.83,41.95,12300.0,29.0376,29.1418,29.0376,29.1209,12300.0
2008-08-04 12:35:00,41.95,41.95,41.7,41.8,26300.0,29.1209,29.1209,28.9474,29.0168,26300.0
2008-08-04 12:40:00,41.8,41.81,41.74,41.81,12100.0,29.0168,29.0238,28.9752,29.0238,12100.0
2008-08-04 12:45:00,41.82,41.84,41.67,41.7,11300.0,29.0307,29.0446,28.9266,28.9474,11300.0
2008-08-04 12:50:00,41.69,41.73,41.68,41.69,10800.0,28.9405,28.9682,28.9335,28.9405,10800.0
2008-08-04 12:55:00,41.69,41.69,41.5,41.53,11400.0,28.9405,28.9405,28.8086,28.8294,11400.0
2008-08-04 13:00:00,41.51,41.59,41.47,41.57,14100.0,28.8155,28.871,28.7877,28.8572,14100.0
2008-08-04 13:05:00,41.57,41.65,41.5,41.63,7900.0,28.8572,28.9127,28.8086,28.8988,7900.0
2008-08-04 13:10:00,41.62,41.72,41.58,41.72,15300.0,28.8919,28.9613,28.8641,28.9613,15300.0
2008-08-04 13:15:00,41.71,41.79,41.64,41.68,17000.0,28.9543,29.0099,28.9057,28.9335,17000.0
2008-08-04 13:20:00,41.67,41.67,41.47,41.54,24300.0,28.9266,28.9266,28.7877,28.8363,24300.0
2008-08-04 13:25:00,41.52,41.55,41.49,41.5,14900.0,28.8224,28.8433,28.8016,28.8086,14900.0
2008-08-04 13:30:00,41.49,41.55,41.44,41.47,24600.0,28.8016,28.8433,28.7669,28.7877,24600.0
2008-08-04 13:35:00,41.48,41.53,41.45,41.52,12300.0,28.7947,28.8294,28.7739,28.8224,12300.0
2008-08-04 13:40:00,41.51,41.65,41.5,41.65,19200.0,28.8155,28.9127,28.8086,28.9127,19200.0
2008-08-04 13:45:00,41.63,41.63,41.5,41.58,24600.0,28.8988,28.8988,28.8086,28.8641,24600.0
2008-08-04 13:50:00,41.58,41.64,41.55,41.56,16200.0,28.8641,28.9057,28.8433,28.8502,16200.0
2008-08-04 13:55:00,41.55,41.61,41.51,41.58,26900.0,28.8433,28.8849,28.8155,28.8641,26900.0
2008-08-04 14:00:00,41.56,41.63,41.5,41.57,22300.0,28.8502,28.8988,28.8086,28.8572,22300.0
2008-08-04 14:05:00,41.57,41.67,41.54,41.58,30000.0,28.8572,28.9266,28.8363,28.8641,30000.0
2008-08-04 14:10:00,41.58,41.64,41.53,41.63,25600.0,28.8641,28.9057,28.8294,28.8988,25600.0
2008-08-04 14:15:00,41.64,41.69,41.61,41.69,12100.0,28.9057,28.9405,28.8849,28.9405,12100.0
2008-08-04 14:20:00,41.7,41.87,41.69,41.75,24400.0,28.9474,29.0654,28.9405,28.9821,24400.0
2008-08-04 14:25:00,41.74,41.81,41.64,41.79,23900.0,28.9752,29.0238,28.9057,29.0099,23900.0
2008-08-04 14:30:00,41.81,41.9,41.75,41.78,14900.0,29.0238,29.0862,28.9821,29.0029,14900.0
2008-08-04 14:35:00,41.78,41.83,41.78,41.81,28500.0,29.0029,29.0376,29.0029,29.0238,28500.0
2008-08-04 14:40:00,41.8,41.83,41.75,41.79,44500.0,29.0168,29.0376,28.9821,29.0099,44500.0
2008-08-04 14:45:00,41.8,41.93,41.79,41.86,23400.0,29.0168,29.1071,29.0099,29.0585,23400.0
2008-08-04 14:50:00,41.86,41.91,41.79,41.86,30000.0,29.0585,29.0932,29.0099,29.0585,30000.0
2008-08-04 14:55:00,41.86,41.93,41.83,41.86,23300.0,29.0585,29.1071,29.0376,29.0585,23300.0
2008-08-04 15:00:00,41.86,41.93,41.85,41.91,25700.0,29.0585,29.1071,29.0515,29.0932,25700.0
2008-08-04 15:05:00,41.91,41.93,41.83,41.92,30800.0,29.0932,29.1071,29.0376,29.1001,30800.0
2008-08-04 15:10:00,41.94,42.0,41.88,41.95,20600.0,29.114,29.1557,29.0724,29.1209,20600.0
2008-08-04 15:15:00,41.97,42.12,41.96,42.04,37100.0,29.1348,29.239,29.1279,29.1834,37100.0
2008-08-04 15:20:00,42.07,42.07,41.83,41.91,30000.0,29.2042,29.2042,29.0376,29.0932,30000.0
2008-08-04 15:25:00,41.93,41.99,41.77,41.79,20100.0,29.1071,29.1487,28.996,29.0099,20100.0
2008-08-04 15:30:00,41.79,41.83,41.66,41.78,28100.0,29.0099,29.0376,28.9196,29.0029,28100.0
2008-08-04 15:35:00,41.78,41.87,41.72,41.8,35100.0,29.0029,29.0654,28.9613,29.0168,35100.0
2008-08-04 15:40:00,41.78,41.78,41.45,41.55,43000.0,29.0029,29.0029,28.7739,28.8433,43000.0
2008-08-04 15:45:00,41.55,41.69,41.51,41.64,34200.0,28.8433,28.9405,28.8155,28.9057,34200.0
2008-08-04 15:50:00,41.64,41.69,41.57,41.64,40400.0,28.9057,28.9405,28.8572,28.9057,40400.0
2008-08-04 15:55:00,41.65,41.69,41.52,41.56,58300.0,28.9127,28.9405,28.8224,28.8502,58300.0
2008-08-05 09:30:00,42.74,43.16,42.24,42.5,30500.0,29.6694,29.9609,29.3223,29.5027,30500.0
2008-08-05 09:35:00,42.42,42.7,42.36,42.44,22800.0,29.4472,29.6416,29.4056,29.4611,22800.0
2008-08-05 09:40:00,42.44,42.52,42.18,42.19,23800.0,29.4611,29.5166,29.2806,29.2876,23800.0
2008-08-05 09:45:00,42.18,42.25,42.07,42.2,52400.0,29.2806,29.3292,29.2042,29.2945,52400.0
2008-08-05 09:50:00,42.19,42.29,42.13,42.22,27000.0,29.2876,29.357,29.2459,29.3084,27000.0
2008-08-05 09:55:00,42.11,42.44,42.01,42.33,24800.0,29.232,29.4611,29.1626,29.3847,24800.0
2008-08-05 10:00:00,42.27,42.72,42.25,42.71,29900.0,29.3431,29.6555,29.3292,29.6485,29900.0
2008-08-05 10:05:00,42.69,42.72,42.49,42.61,31200.0,29.6346,29.6555,29.4958,29.5791,31200.0
2008-08-05 10:10:00,42.59,42.69,42.51,42.66,22600.0,29.5652,29.6346,29.5097,29.6138,22600.0
2008-08-05 10:15:00,42.62,42.63,42.46,42.61,10500.0,29.586,29.593,29.475,29.5791,10500.0
2008-08-05 10:20:00,42.61,42.71,42.48,42.61,32500.0,29.5791,29.6485,29.4889,29.5791,32500.0
2008-08-05 10:25:00,42.6,42.69,42.46,42.5,14600.0,29.5722,29.6346,29.475,29.5027,14600.0
2008-08-05 10:30:00,42.53,42.74,42.53,42.63,10500.0,29.5236,29.6694,29.5236,29.593,10500.0
2008-08-05 10:35:00,42.62,42.68,42.6,42.67,6100.0,29.586,29.6277,29.5722,29.6208,6100.0
2008-08-05 10:40:00,42.67,42.79,42.63,42.74,16200.0,29.6208,29.7041,29.593,29.6694,16200.0
2008-08-05 10:45:00,42.74,42.86,42.67,42.79,16600.0,29.6694,29.7527,29.6208,29.7041,16600.0
2008-08-05 10:50:00,42.78,42.91,42.75,42.88,13300.0,29.6971,29.7874,29.6763,29.7665,13300.0
2008-08-05 10:55:00,42.91,42.93,42.83,42.91,26500.0,29.7874,29.8012,29.7318,29.7874,26500.0
2008-08-05 11:00:00,42.95,43.07,42.91,42.96,16100.0,29.8151,29.8984,29.7874,29.8221,16100.0
2008-08-05 11:05:00,42.94,42.97,42.82,42.95,22800.0,29.8082,29.829,29.7249,29.8151,22800.0
2008-08-05 11:10:00,43.01,43.01,42.94,42.97,6800.0,29.8568,29.8568,29.8082,29.829,6800.0
2008-08-05 11:15:00,42.97,43.01,42.92,42.98,12400.0,29.829,29.8568,29.7943,29.836,12400.0
2008-08-05 11:20:00,43.0,43.12,42.98,43.01,19700.0,29.8498,29.9331,29.836,29.8568,19700.0
2008-08-05 11:25:00,43.02,43.06,42.95,43.04,13200.0,29.8637,29.8915,29.8151,29.8776,13200.0
2008-08-05 11:30:00,43.06,43.1,42.94,42.94,10000.0,29.8915,29.9193,29.8082,29.8082,10000.0
2008-08-05 11:35:00,42.97,43.1,42.97,43.09,16200.0,29.829,29.9193,29.829,29.9123,16200.0
2008-08-05 11:40:00,43.07,43.09,43.02,43.09,16100.0,29.8984,29.9123,29.8637,29.9123,16100.0
2008-08-05 11:45:00,43.09,43.25,43.09,43.19,20700.0,29.9123,30.0234,29.9123,29.9817,20700.0
2008-08-05 11:50:00,43.19,43.3,43.17,43.23,22800.0,29.9817,30.0581,29.9678,30.0095,22800.0
2008-08-05 11:55:00,43.22,43.36,43.17,43.36,25300.0,30.0026,30.0997,29.9678,30.0997,25300.0
2008-08-05 12:00:00,43.37,43.37,43.22,43.29,34900.0,30.1067,30.1067,30.0026,30.0512,34900.0
2008-08-05 12:05:00,43.28,43.31,43.24,43.26,14400.0,30.0442,30.065,30.0164,30.0303,14400.0
2008-08-05 12:10:00,43.26,43.43,43.23,43.39,36300.0,30.0303,30.1483,30.0095,30.1206,36300.0
2008-08-05 12:15:00,43.39,43.5,43.39,43.42,25800.0,30.1206,30.1969,30.1206,30.1414,25800.0
2008-08-05 12:20:00,43.43,43.52,43.42,43.49,29400.0,30.1483,30.2108,30.1414,30.19,29400.0
2008-08-05 12:25:00,43.49,43.64,43.45,43.57,22000.0,30.19,30.2941,30.1622,30.2455,22000.0
2008-08-05 12:30:00,43.57,43.57,43.41,43.42,32800.0,30.2455,30.2455,30.1345,30.1414,32800.0
2008-08-05 12:35:00,43.41,43.49,43.38,43.47,17200.0,30.1345,30.19,30.1136,30.1761,17200.0
2008-08-05 12:40:00,43.47,43.5,43.43,43.48,16400.0,30.1761,30.1969,30.1483,30.183,16400.0
2008-08-05 12:45:00,43.48,43.53,43.42,43.52,20500.0,30.183,30.2178,30.1414,30.2108,20500.0
2008-08-05 12:50:00,43.52,43.54,43.44,43.47,14400.0,30.2108,30.2247,30.1553,30.1761,14400.0
2008-08-05 12:55:00,43.47,43.48,43.38,43.44,47600.0,30.1761,30.183,30.1136,30.1553,47600.0
2008-08-05 13:00:00,43.43,43.47,43.38,43.43,29900.0,30.1483,30.1761,30.1136,30.1483,29900.0
2008-08-05 13:05:00,43.45,43.5,43.29,43.32,48800.0,30.1622,30.1969,30.0512,30.072,48800.0
2008-08-05 13:10:00,43.31,43.36,43.28,43.29,12400.0,30.065,30.0997,30.0442,30.0512,12400.0
2008-08-05 13:15:00,43.28,43.33,43.26,43.26,8300.0,30.0442,30.0789,30.0303,30.0303,8300.0
2008-08-05 13:20:00,43.25,43.35,43.22,43.27,15600.0,30.0234,30.0928,30.0026,30.0373,15600.0
2008-08-05 13:25:00,43.27,43.34,43.22,43.34,14600.0,30.0373,30.0859,30.0026,30.0859,14600.0
2008-08-05 13:30:00,43.33,43.38,43.27,43.29,12700.0,30.0789,30.1136,30.0373,30.0512,12700.0
2008-08-05 13:35:00,43.31,43.35,43.23,43.31,17200.0,30.065,30.0928,30.0095,30.065,17200.0
2008-08-05 13:40:00,43.29,43.47,43.29,43.41,17900.0,30.0512,30.1761,30.0512,30.1345,17900.0
2008-08-05 13:45:00,43.41,43.54,43.4,43.53,21200.0,30.1345,30.2247,30.1275,30.2178,21200.0
2008-08-05 13:50:00,43.52,43.56,43.47,43.48,28400.0,30.2108,30.2386,30.1761,30.183,28400.0
2008-08-05 13:55:00,43.48,43.52,43.37,43.4,27000.0,30.183,30.2108,30.1067,30.1275,27000.0
2008-08-05 14:00:00,43.38,43.45,43.29,43.3,24100.0,30.1136,30.1622,30.0512,30.0581,24100.0
2008-08-05 14:05:00,43.31,43.42,43.25,43.32,47100.0,30.065,30.1414,30.0234,30.072,47100.0
2008-08-05 14:10:00,43.3,43.4,43.04,43.29,47100.0,30.0581,30.1275,29.8776,30.0512,47100.0
2008-08-05 14:15:00,43.28,43.65,43.16,43.42,34700.0,30.0442,30.3011,29.9609,30.1414,34700.0
2008-08-05 14:20:00,43.41,43.47,43.16,43.29,37300.0,30.1345,30.1761,29.9609,30.0512,37300.0
2008-08-05 14:25:00,43.3,43.49,43.23,43.42,23200.0,30.0581,30.19,30.0095,30.1414,23200.0
2008-08-05 14:30:00,43.45,43.6,43.38,43.48,30000.0,30.1622,30.2663,30.1136,30.183,30000.0
2008-08-05 14:35:00,43.47,43.58,43.4,43.43,28100.0,30.1761,30.2525,30.1275,30.1483,28100.0
2008-08-05 14:40:00,43.43,43.82,43.43,43.8,26000.0,30.1483,30.4191,30.1483,30.4052,26000.0
2008-08-05 14:45:00,43.8,44.0,43.73,44.0,44700.0,30.4052,30.544,30.3566,30.544,44700.0
2008-08-05 14:50:00,43.94,43.99,43.82,43.96,30400.0,30.5024,30.5371,30.4191,30.5163,30400.0
2008-08-05 14:55:00,43.95,43.95,43.85,43.85,19600.0,30.5093,30.5093,30.4399,30.4399,19600.0
2008-08-05 15:00:00,43.84,43.94,43.78,43.94,16300.0,30.433,30.5024,30.3913,30.5024,16300.0
2008-08-05 15:05:00,43.9,43.99,43.81,43.89,25400.0,30.4746,30.5371,30.4121,30.4677,25400.0
2008-08-05 15:10:00,43.88,43.96,43.84,43.86,33900.0,30.4607,30.5163,30.433,30.4468,33900.0
2008-08-05 15:15:00,43.88,43.88,43.68,43.77,28200.0,30.4607,30.4607,30.3219,30.3844,28200.0
2008-08-05 15:20:00,43.79,43.81,43.66,43.66,52700.0,30.3982,30.4121,30.308,30.308,52700.0
2008-08-05 15:25:00,43.66,43.72,43.54,43.55,67700.0,30.308,30.3496,30.2247,30.2316,67700.0
2008-08-05 15:30:00,43.55,43.63,43.51,43.56,67600.0,30.2316,30.2872,30.2039,30.2386,67600.0
2008-08-05 15:35:00,43.52,43.7,43.49,43.65,59100.0,30.2108,30.3358,30.19,30.3011,59100.0
2008-08-05 15:40:00,43.64,43.84,43.63,43.8,78900.0,30.2941,30.433,30.2872,30.4052,78900.0
2008-08-05 15:45:00,43.82,43.88,43.67,43.88,59600.0,30.4191,30.4607,30.3149,30.4607,59600.0
2008-08-05 15:50:00,43.89,43.91,43.76,43.79,67600.0,30.4677,30.4815,30.3774,30.3982,67600.0
2008-08-05 15:55:00,43.78,43.78,43.7,43.77,84200.0,30.3913,30.3913,30.3358,30.3844,84200.0
2008-08-06 09:30:00,43.58,43.58,42.94,43.28,27300.0,30.3716,30.3716,29.9256,30.1625,27300.0
2008-08-06 09:35:00,43.23,43.28,42.89,42.91,31200.0,30.1277,30.1625,29.8907,29.9047,31200.0
2008-08-06 09:40:00,42.91,43.08,42.85,42.91,16800.0,29.9047,30.0231,29.8628,29.9047,16800.0
2008-08-06 09:45:00,42.89,43.0,42.79,42.87,29600.0,29.8907,29.9674,29.821,29.8768,29600.0
2008-08-06 09:50:00,42.87,43.08,42.87,43.0,29900.0,29.8768,30.0231,29.8768,29.9674,29900.0
2008-08-06 09:55:00,43.01,43.23,43.01,43.11,24500.0,29.9744,30.1277,29.9744,30.044,24500.0
2008-08-06 10:00:00,43.11,43.18,42.92,42.94,17500.0,30.044,30.0928,29.9116,29.9256,17500.0
2008-08-06 10:05:00,42.99,43.05,42.93,42.97,15200.0,29.9604,30.0022,29.9186,29.9465,15200.0
2008-08-06 10:10:00,43.0,43.0,42.85,42.92,15700.0,29.9674,29.9674,29.8628,29.9116,15700.0
2008-08-06 10:15:00,42.94,43.04,42.84,42.97,24600.0,29.9256,29.9953,29.8559,29.9465,24600.0
2008-08-06 10:20:00,43.0,43.01,42.87,42.98,27500.0,29.9674,29.9744,29.8768,29.9534,27500.0
2008-08-06 10:25:00,42.99,43.05,42.9,42.9,26300.0,29.9604,30.0022,29.8977,29.8977,26300.0
2008-08-06 10:30:00,42.91,43.03,42.8,42.99,38900.0,29.9047,29.9883,29.828,29.9604,38900.0
2008-08-06 10:35:00,43.0,43.09,42.88,43.0,62900.0,29.9674,30.0301,29.8838,29.9674,62900.0
2008-08-06 10:40:00,42.97,42.98,42.79,42.89,23900.0,29.9465,29.9534,29.821,29.8907,23900.0
2008-08-06 10:45:00,42.91,42.98,42.86,42.9,21400.0,29.9047,29.9534,29.8698,29.8977,21400.0
2008-08-06 10:50:00,42.94,43.0,42.85,42.89,27300.0,29.9256,29.9674,29.8628,29.8907,27300.0
2008-08-06 10:55:00,42.88,42.96,42.87,42.91,12100.0,29.8838,29.9395,29.8768,29.9047,12100.0
2008-08-06 11:00:00,42.9,42.96,42.78,42.88,40300.0,29.8977,29.9395,29.8141,29.8838,40300.0
2008-08-06 11:05:00,42.87,43.04,42.87,42.95,16700.0,29.8768,29.9953,29.8768,29.9325,16700.0
2008-08-06 11:10:00,42.96,43.13,42.96,43.09,32400.0,29.9395,30.058,29.9395,30.0301,32400.0
2008-08-06 11:15:00,43.06,43.29,43.04,43.16,38300.0,30.0092,30.1695,29.9953,30.0789,38300.0
2008-08-06 11:20:00,43.16,43.28,43.13,43.18,24200.0,30.0789,30.1625,30.058,30.0928,24200.0
2008-08-06 11:25:00,43.19,43.49,43.18,43.35,33700.0,30.0998,30.3089,30.0928,30.2113,33700.0
2008-08-06 11:30:00,43.36,43.49,43.29,43.43,26100.0,30.2183,30.3089,30.1695,30.2671,26100.0
2008-08-06 11:35:00,43.43,43.61,43.43,43.54,26500.0,30.2671,30.3925,30.2671,30.3437,26500.0
2008-08-06 11:40:00,43.55,43.6,43.48,43.56,15400.0,30.3507,30.3855,30.3019,30.3577,15400.0
2008-08-06 11:45:00,43.57,43.63,43.37,43.38,14500.0,30.3646,30.4064,30.2252,30.2322,14500.0
2008-08-06 11:50:00,43.37,43.38,43.24,43.35,17700.0,30.2252,30.2322,30.1346,30.2113,17700.0
2008-08-06 11:55:00,43.33,43.42,43.3,43.39,8700.0,30.1974,30.2601,30.1765,30.2392,8700.0
2008-08-06 12:00:00,43.36,43.41,43.27,43.37,11300.0,30.2183,30.2531,30.1556,30.2252,11300.0
2008-08-06 12:05:00,43.35,43.44,43.3,43.38,14200.0,30.2113,30.274,30.1765,30.2322,14200.0
2008-08-06 12:10:00,43.37,43.37,43.29,43.3,8500.0,30.2252,30.2252,30.1695,30.1765,8500.0
2008-08-06 12:15:00,43.31,43.34,43.28,43.32,9200.0,30.1834,30.2043,30.1625,30.1904,9200.0
2008-08-06 12:20:00,43.33,43.46,43.32,43.45,7400.0,30.1974,30.288,30.1904,30.281,7400.0
2008-08-06 12:25:00,43.45,43.45,43.32,43.35,8100.0,30.281,30.281,30.1904,30.2113,8100.0
2008-08-06 12:30:00,43.36,43.41,43.19,43.19,29800.0,30.2183,30.2531,30.0998,30.0998,29800.0
2008-08-06 12:35:00,43.19,43.22,43.12,43.14,24000.0,30.0998,30.1207,30.051,30.065,24000.0
2008-08-06 12:40:00,43.18,43.33,43.14,43.26,14700.0,30.0928,30.1974,30.065,30.1486,14700.0
2008-08-06 12:45:00,43.26,43.26,42.99,43.01,18000.0,30.1486,30.1486,29.9604,29.9744,18000.0
2008-08-06 12:50:00,42.98,43.0,42.91,42.92,17900.0,29.9534,29.9674,29.9047,29.9116,17900.0
2008-08-06 12:55:00,42.93,42.99,42.86,42.99,11300.0,29.9186,29.9604,29.8698,29.9604,11300.0
2008-08-06 13:00:00,43.01,43.01,42.83,42.83,11700.0,29.9744,29.9744,29.8489,29.8489,11700.0
2008-08-06 13:05:00,42.85,42.92,42.84,42.9,4900.0,29.8628,29.9116,29.8559,29.8977,4900.0
2008-08-06 13:10:00,42.87,42.91,42.85,42.87,3200.0,29.8768,29.9047,29.8628,29.8768,3200.0
2008-08-06 13:15:00,42.86,43.03,42.86,42.99,5400.0,29.8698,29.9883,29.8698,29.9604,5400.0
2008-08-06 13:20:00,43.04,43.1,42.98,43.02,9500.0,29.9953,30.0371,29.9534,29.9813,9500.0
2008-08-06 13:25:00,43.01,43.17,43.01,43.09,2900.0,29.9744,30.0859,29.9744,30.0301,2900.0
2008-08-06 13:30:00,43.09,43.14,43.05,43.1,6900.0,30.0301,30.065,30.0022,30.0371,6900.0
2008-08-06 13:35:00,43.11,43.15,43.03,43.04,5300.0,30.044,30.0719,29.9883,29.9953,5300.0
2008-08-06 13:40:00,43.03,43.05,42.97,42.99,13400.0,29.9883,30.0022,29.9465,29.9604,13400.0
2008-08-06 13:45:00,43.01,43.07,42.92,43.02,15100.0,29.9744,30.0162,29.9116,29.9813,15100.0
2008-08-06 13:50:00,43.01,43.01,42.81,42.83,11800.0,29.9744,29.9744,29.835,29.8489,11800.0
2008-08-06 13:55:00,42.84,43.03,42.84,43.02,9000.0,29.8559,29.9883,29.8559,29.9813,9000.0
2008-08-06 14:00:00,43.02,43.06,42.91,43.01,13300.0,29.9813,30.0092,29.9047,29.9744,13300.0
2008-08-06 14:05:00,43.01,43.06,43.0,43.04,7800.0,29.9744,30.0092,29.9674,29.9953,7800.0
2008-08-06 14:10:00,43.05,43.21,43.03,43.16,7500.0,30.0022,30.1137,29.9883,30.0789,7500.0
2008-08-06 14:15:00,43.15,43.27,43.14,43.2,7500.0,30.0719,30.1556,30.065,30.1068,7500.0
2008-08-06 14:20:00,43.2,43.25,43.15,43.17,7300.0,30.1068,30.1416,30.0719,30.0859,7300.0
2008-08-06 14:25:00,43.21,43.21,43.1,43.1,4000.0,30.1137,30.1137,30.0371,30.0371,4000.0
2008-08-06 14:30:00,43.13,43.23,43.09,43.2,7700.0,30.058,30.1277,30.0301,30.1068,7700.0
2008-08-06 14:35:00,43.19,43.22,43.1,43.12,7900.0,30.0998,30.1207,30.0371,30.051,7900.0
2008-08-06 14:40:00,43.12,43.29,43.12,43.24,8400.0,30.051,30.1695,30.051,30.1346,8400.0
2008-08-06 14:45:00,43.26,43.42,43.25,43.42,25700.0,30.1486,30.2601,30.1416,30.2601,25700.0
2008-08-06 14:50:00,43.44,43.49,43.37,43.37,16700.0,30.274,30.3089,30.2252,30.2252,16700.0
2008-08-06 14:55:00,43.37,43.37,43.25,43.3,9200.0,30.2252,30.2252,30.1416,30.1765,9200.0
2008-08-06 15:00:00,43.31,43.4,43.26,43.4,16500.0,30.1834,30.2462,30.1486,30.2462,16500.0
2008-08-06 15:05:00,43.38,43.41,43.29,43.3,13100.0,30.2322,30.2531,30.1695,30.1765,13100.0
2008-08-06 15:10:00,43.3,43.36,43.22,43.3,8900.0,30.1765,30.2183,30.1207,30.1765,8900.0
2008-08-06 15:15:00,43.29,43.29,43.13,43.19,18600.0,30.1695,30.1695,30.058,30.0998,18600.0
2008-08-06 15:20:00,43.22,43.27,43.17,43.17,11000.0,30.1207,30.1556,30.0859,30.0859,11000.0
2008-08-06 15:25:00,43.19,43.2,43.13,43.13,7000.0,30.0998,30.1068,30.058,30.058,7000.0
2008-08-06 15:30:00,43.13,43.14,43.03,43.05,12000.0,30.058,30.065,29.9883,30.0022,12000.0
2008-08-06 15:35:00,43.06,43.13,43.02,43.09,15300.0,30.0092,30.058,29.9813,30.0301,15300.0
2008-08-06 15:40:00,43.1,43.16,43.06,43.09,18100.0,30.0371,30.0789,30.0092,30.0301,18100.0
2008-08-06 15:45:00,43.1,43.13,43.05,43.07,19200.0,30.0371,30.058,30.0022,30.0162,19200.0
2008-08-06 15:50:00,43.09,43.17,43.08,43.17,18200.0,30.0301,30.0859,30.0231,30.0859,18200.0
2008-08-06 15:55:00,43.17,43.22,43.12,43.15,40200.0,30.0859,30.1207,30.051,30.0719,40200.0
2008-08-07 09:30:00,42.65,42.65,42.01,42.07,18300.0,29.7235,29.7235,29.2774,29.3193,18300.0
2008-08-07 09:35:00,42.16,42.23,41.9,42.14,25100.0,29.382,29.4308,29.2008,29.368,25100.0
2008-08-07 09:40:00,42.12,42.3,42.11,42.2,22600.0,29.3541,29.4795,29.3471,29.4099,22600.0
2008-08-07 09:45:00,42.2,42.38,42.19,42.31,13000.0,29.4099,29.5353,29.4029,29.4865,13000.0
2008-08-07 09:50:00,42.26,42.53,42.25,42.5,13700.0,29.4517,29.6398,29.4447,29.6189,13700.0
2008-08-07 09:55:00,42.5,42.56,42.4,42.55,6100.0,29.6189,29.6607,29.5492,29.6538,6100.0
2008-08-07 10:00:00,42.58,42.8,42.53,42.8,20200.0,29.6747,29.828,29.6398,29.828,20200.0
2008-08-07 10:05:00,42.79,42.92,42.76,42.87,16400.0,29.821,29.9116,29.8001,29.8768,16400.0
2008-08-07 10:10:00,42.87,42.88,42.6,42.68,19500.0,29.8768,29.8838,29.6886,29.7444,19500.0
2008-08-07 10:15:00,42.68,42.94,42.6,42.93,17700.0,29.7444,29.9256,29.6886,29.9186,17700.0
2008-08-07 10:20:00,42.95,42.97,42.81,42.93,16800.0,29.9325,29.9465,29.835,29.9186,16800.0
2008-08-07 10:25:00,42.93,42.93,42.8,42.81,17000.0,29.9186,29.9186,29.828,29.835,17000.0
2008-08-07 10:30:00,42.79,42.9,42.68,42.9,10000.0,29.821,29.8977,29.7444,29.8977,10000.0
2008-08-07 10:35:00,42.88,42.89,42.62,42.74,38800.0,29.8838,29.8907,29.7026,29.7862,38800.0
2008-08-07 10:40:00,42.73,42.73,42.48,42.59,35900.0,29.7792,29.7792,29.605,29.6816,35900.0
2008-08-07 10:45:00,42.57,42.58,42.43,42.48,23900.0,29.6677,29.6747,29.5701,29.605,23900.0
2008-08-07 10:50:00,42.51,42.57,42.45,42.48,26300.0,29.6259,29.6677,29.5841,29.605,26300.0
2008-08-07 10:55:00,42.51,42.7,42.49,42.67,58400.0,29.6259,29.7583,29.612,29.7374,58400.0
2008-08-07 11:00:00,42.68,42.73,42.49,42.57,15100.0,29.7444,29.7792,29.612,29.6677,15100.0
2008-08-07 11:05:00,42.56,42.67,42.52,42.64,7100.0,29.6607,29.7374,29.6329,29.7165,7100.0
2008-08-07 11:10:00,42.64,42.72,42.62,42.7,13900.0,29.7165,29.7722,29.7026,29.7583,13900.0
2008-08-07 11:15:00,42.68,42.7,42.51,42.52,21700.0,29.7444,29.7583,29.6259,29.6329,21700.0
2008-08-07 11:20:00,42.51,42.6,42.42,42.45,17600.0,29.6259,29.6886,29.5632,29.5841,17600.0
2008-08-07 11:25:00,42.45,42.73,42.43,42.72,25600.0,29.5841,29.7792,29.5701,29.7722,25600.0
2008-08-07 11:30:00,42.71,42.72,42.57,42.71,18800.0,29.7653,29.7722,29.6677,29.7653,18800.0
2008-08-07 11:35:00,42.69,42.81,42.68,42.68,26400.0,29.7513,29.835,29.7444,29.7444,26400.0
2008-08-07 11:40:00,42.67,42.7,42.58,42.63,17900.0,29.7374,29.7583,29.6747,29.7095,17900.0
2008-08-07 11:45:00,42.6,42.75,42.59,42.64,20400.0,29.6886,29.7932,29.6816,29.7165,20400.0
2008-08-07 11:50:00,42.65,42.67,42.54,42.58,22700.0,29.7235,29.7374,29.6468,29.6747,22700.0
2008-08-07 11:55:00,42.57,42.57,42.34,42.43,22100.0,29.6677,29.6677,29.5074,29.5701,22100.0
2008-08-07 12:00:00,42.42,42.42,42.25,42.35,20800.0,29.5632,29.5632,29.4447,29.5144,20800.0
2008-08-07 12:05:00,42.35,42.38,42.19,42.21,15100.0,29.5144,29.5353,29.4029,29.4168,15100.0
2008-08-07 12:10:00,42.21,42.3,42.18,42.29,16900.0,29.4168,29.4795,29.3959,29.4726,16900.0
2008-08-07 12:15:00,42.29,42.39,42.26,42.33,18300.0,29.4726,29.5423,29.4517,29.5005,18300.0
2008-08-07 12:20:00,42.33,42.34,42.26,42.34,11400.0,29.5005,29.5074,29.4517,29.5074,11400.0
2008-08-07 12:25:00,42.34,42.43,42.33,42.42,8500.0,29.5074,29.5701,29.5005,29.5632,8500.0
2008-08-07 12:30:00,42.43,42.45,42.33,42.45,24400.0,29.5701,29.5841,29.5005,29.5841,24400.0
2008-08-07 12:35:00,42.45,42.58,42.44,42.46,16200.0,29.5841,29.6747,29.5771,29.591,16200.0
2008-08-07 12:40:00,42.45,42.55,42.44,42.45,16500.0,29.5841,29.6538,29.5771,29.5841,16500.0
2008-08-07 12:45:00,42.44,42.69,42.42,42.65,16200.0,29.5771,29.7513,29.5632,29.7235,16200.0
2008-08-07 12:50:00,42.63,42.63,42.52,42.6,16500.0,29.7095,29.7095,29.6329,29.6886,16500.0
2008-08-07 12:55:00,42.58,42.7,42.55,42.69,14600.0,29.6747,29.7583,29.6538,29.7513,14600.0
2008-08-07 13:00:00,42.61,42.65,42.48,42.51,15400.0,29.6956,29.7235,29.605,29.6259,15400.0
2008-08-07 13:05:00,42.52,42.52,42.42,42.43,13900.0,29.6329,29.6329,29.5632,29.5701,13900.0
2008-08-07 13:10:00,42.44,42.57,42.43,42.57,7600.0,29.5771,29.6677,29.5701,29.6677,7600.0
2008-08-07 13:15:00,42.57,42.59,42.39,42.46,18000.0,29.6677,29.6816,29.5423,29.591,18000.0
2008-08-07 13:20:00,42.46,42.48,42.42,42.47,6200.0,29.591,29.605,29.5632,29.598,6200.0
2008-08-07 13:25:00,42.45,42.53,42.39,42.53,12100.0,29.5841,29.6398,29.5423,29.6398,12100.0
2008-08-07 13:30:00,42.5,42.57,42.45,42.45,9000.0,29.6189,29.6677,29.5841,29.5841,9000.0
2008-08-07 13:35:00,42.43,42.56,42.41,42.48,22500.0,29.5701,29.6607,29.5562,29.605,22500.0
2008-08-07 13:40:00,42.48,42.7,42.47,42.66,12300.0,29.605,29.7583,29.598,29.7304,12300.0
2008-08-07 13:45:00,42.66,42.66,42.51,42.58,16300.0,29.7304,29.7304,29.6259,29.6747,16300.0
2008-08-07 13:50:00,42.57,42.6,42.5,42.57,9900.0,29.6677,29.6886,29.6189,29.6677,9900.0
2008-08-07 13:55:00,42.57,42.57,42.47,42.47,11900.0,29.6677,29.6677,29.598,29.598,11900.0
2008-08-07 14:00:00,42.47,42.54,42.44,42.45,18000.0,29.598,29.6468,29.5771,29.5841,18000.0
2008-08-07 14:05:00,42.45,42.48,42.4,42.42,17700.0,29.5841,29.605,29.5492,29.5632,17700.0
2008-08-07 14:10:00,42.39,42.5,42.38,42.48,15100.0,29.5423,29.6189,29.5353,29.605,15100.0
2008-08-07 14:15:00,42.49,42.53,42.37,42.44,15700.0,29.612,29.6398,29.5283,29.5771,15700.0
2008-08-07 14:20:00,42.44,42.49,42.35,42.47,22000.0,29.5771,29.612,29.5144,29.598,22000.0
2008-08-07 14:25:00,42.49,42.52,42.41,42.47,26900.0,29.612,29.6329,29.5562,29.598,26900.0
2008-08-07 14:30:00,42.47,42.59,42.47,42.56,18700.0,29.598,29.6816,29.598,29.6607,18700.0
2008-08-07 14:35:00,42.58,42.58,42.38,42.43,18700.0,29.6747,29.6747,29.5353,29.5701,18700.0
2008-08-07 14:40:00,42.43,42.44,42.3,42.32,17000.0,29.5701,29.5771,29.4795,29.4935,17000.0
2008-08-07 14:45:00,42.31,42.31,42.08,42.22,46400.0,29.4865,29.4865,29.3262,29.4238,46400.0
2008-08-07 14:50:00,42.2,42.21,42.06,42.12,14400.0,29.4099,29.4168,29.3123,29.3541,14400.0
2008-08-07 14:55:00,42.13,42.14,41.92,41.93,19800.0,29.3611,29.368,29.2147,29.2217,19800.0
2008-08-07 15:00:00,41.92,42.07,41.83,41.91,47100.0,29.2147,29.3193,29.152,29.2077,47100.0
2008-08-07 15:05:00,41.91,42.0,41.77,41.97,22800.0,29.2077,29.2705,29.1102,29.2496,22800.0
2008-08-07 15:10:00,41.99,42.07,41.87,41.9,16500.0,29.2635,29.3193,29.1799,29.2008,16500.0
2008-08-07 15:15:00,41.88,41.92,41.8,41.84,15900.0,29.1868,29.2147,29.1311,29.159,15900.0
2008-08-07 15:20:00,41.84,41.84,41.72,41.82,24000.0,29.159,29.159,29.0753,29.145,24000.0
2008-08-07 15:25:00,41.82,41.93,41.82,41.85,25200.0,29.145,29.2217,29.145,29.1659,25200.0
2008-08-07 15:30:00,41.85,41.86,41.49,41.49,37100.0,29.1659,29.1729,28.915,28.915,37100.0
2008-08-07 15:35:00,41.48,41.59,41.4,41.42,55000.0,28.9081,28.9847,28.8523,28.8663,55000.0
2008-08-07 15:40:00,41.42,41.46,41.32,41.4,79400.0,28.8663,28.8941,28.7966,28.8523,79400.0
2008-08-07 15:45:00,41.38,41.51,41.33,41.46,56400.0,28.8384,28.929,28.8035,28.8941,56400.0
2008-08-07 15:50:00,41.46,41.74,41.44,41.72,68600.0,28.8941,29.0893,28.8802,29.0753,68600.0
2008-08-07 15:55:00,41.74,41.76,41.58,41.75,94300.0,29.0893,29.1032,28.9778,29.0962,94300.0
2008-08-08 09:30:00,41.6,41.82,41.6,41.7,20100.0,28.9917,29.145,28.9917,29.0614,20100.0
2008-08-08 09:35:00,41.68,42.1,41.6,41.92,34200.0,29.0475,29.3402,28.9917,29.2147,34200.0
2008-08-08 09:40:00,41.92,42.08,41.6,41.86,28900.0,29.2147,29.3262,28.9917,29.1729,28900.0
2008-08-08 09:45:00,41.93,42.43,41.92,42.43,28900.0,29.2217,29.5701,29.2147,29.5701,28900.0
2008-08-08 09:50:00,42.42,42.64,42.33,42.58,21200.0,29.5632,29.7165,29.5005,29.6747,21200.0
2008-08-08 09:55:00,42.59,42.59,42.41,42.48,14600.0,29.6816,29.6816,29.5562,29.605,14600.0
2008-08-08 10:00:00,42.52,42.75,42.47,42.66,25100.0,29.6329,29.7932,29.598,29.7304,25100.0
2008-08-08 10:05:00,42.64,42.89,42.55,42.89,23400.0,29.7165,29.8907,29.6538,29.8907,23400.0
2008-08-08 10:10:00,42.94,43.32,42.84,43.1,42600.0,29.9256,30.1904,29.8559,30.0371,42600.0
2008-08-08 10:15:00,43.08,43.28,43.01,43.09,30400.0,30.0231,30.1625,29.9744,30.0301,30400.0
2008-08-08 10:20:00,43.11,43.44,43.0,43.23,40400.0,30.044,30.274,29.9674,30.1277,40400.0
2008-08-08 10:25:00,43.25,43.3,43.14,43.27,17800.0,30.1416,30.1765,30.065,30.1556,17800.0
2008-08-08 10:30:00,43.24,43.27,43.0,43.17,23800.0,30.1346,30.1556,29.9674,30.0859,23800.0
2008-08-08 10:35:00,43.12,43.32,43.12,43.22,28500.0,30.051,30.1904,30.051,30.1207,28500.0
2008-08-08 10:40:00,43.23,43.29,43.16,43.2,16700.0,30.1277,30.1695,30.0789,30.1068,16700.0
2008-08-08 10:45:00,43.2,43.37,43.19,43.37,27700.0,30.1068,30.2252,30.0998,30.2252,27700.0
2008-08-08 10:50:00,43.35,43.51,43.35,43.44,24700.0,30.2113,30.3228,30.2113,30.274,24700.0
2008-08-08 10:55:00,43.47,43.49,43.24,43.35,22600.0,30.2949,30.3089,30.1346,30.2113,22600.0
2008-08-08 11:00:00,43.37,43.48,43.29,43.43,27700.0,30.2252,30.3019,30.1695,30.2671,27700.0
2008-08-08 11:05:00,43.43,43.44,43.17,43.19,40400.0,30.2671,30.274,30.0859,30.0998,40400.0
2008-08-08 11:10:00,43.22,43.41,43.22,43.29,31500.0,30.1207,30.2531,30.1207,30.1695,31500.0
2008-08-08 11:15:00,43.28,43.36,43.19,43.24,77100.0,30.1625,30.2183,30.0998,30.1346,77100.0
2008-08-08 11:20:00,43.24,43.34,43.06,43.08,39800.0,30.1346,30.2043,30.0092,30.0231,39800.0
2008-08-08 11:25:00,43.1,43.14,42.93,42.96,28100.0,30.0371,30.065,29.9186,29.9395,28100.0
2008-08-08 11:30:00,42.96,43.14,42.88,43.13,22100.0,29.9395,30.065,29.8838,30.058,22100.0
2008-08-08 11:35:00,43.11,43.11,42.88,42.91,15300.0,30.044,30.044,29.8838,29.9047,15300.0
2008-08-08 11:40:00,42.89,42.89,42.73,42.74,20000.0,29.8907,29.8907,29.7792,29.7862,20000.0
2008-08-08 11:45:00,42.77,42.81,42.69,42.81,20800.0,29.8071,29.835,29.7513,29.835,20800.0
2008-08-08 11:50:00,42.81,42.81,42.73,42.79,7200.0,29.835,29.835,29.7792,29.821,7200.0
2008-08-08 11:55:00,42.77,42.84,42.77,42.77,8000.0,29.8071,29.8559,29.8071,29.8071,8000.0
2008-08-08 12:00:00,42.77,42.86,42.74,42.77,14000.0,29.8071,29.8698,29.7862,29.8071,14000.0
2008-08-08 12:05:00,42.78,42.82,42.71,42.77,14200.0,29.8141,29.8419,29.7653,29.8071,14200.0
2008-08-08 12:10:00,42.76,42.94,42.73,42.94,7900.0,29.8001,29.9256,29.7792,29.9256,7900.0
2008-08-08 12:15:00,42.92,43.03,42.84,43.0,19800.0,29.9116,29.9883,29.8559,29.9674,19800.0
2008-08-08 12:20:00,43.04,43.1,42.95,43.05,6900.0,29.9953,30.0371,29.9325,30.0022,6900.0
2008-08-08 12:25:00,43.06,43.15,42.97,42.98,24000.0,30.0092,30.0719,29.9465,29.9534,24000.0
2008-08-08 12:30:00,42.98,43.04,42.91,42.93,19700.0,29.9534,29.9953,29.9047,29.9186,19700.0
2008-08-08 12:35:00,42.93,42.93,42.81,42.89,29500.0,29.9186,29.9186,29.835,29.8907,29500.0
2008-08-08 12:40:00,42.9,42.97,42.89,42.92,8200.0,29.8977,29.9465,29.8907,29.9116,8200.0
2008-08-08 12:45:00,42.94,43.05,42.93,43.05,12100.0,29.9256,30.0022,29.9186,30.0022,12100.0
2008-08-08 12:50:00,43.05,43.07,43.0,43.0,6600.0,30.0022,30.0162,29.9674,29.9674,6600.0
2008-08-08 12:55:00,43.0,43.06,43.0,43.02,3700.0,29.9674,30.0092,29.9674,29.9813,3700.0
2008-08-08 13:00:00,43.02,43.09,42.98,43.08,7600.0,29.9813,30.0301,29.9534,30.0231,7600.0
2008-08-08 13:05:00,43.07,43.1,43.0,43.07,8400.0,30.0162,30.0371,29.9674,30.0162,8400.0
2008-08-08 13:10:00,43.08,43.09,43.01,43.04,7900.0,30.0231,30.0301,29.9744,29.9953,7900.0
2008-08-08 13:15:00,43.01,43.14,43.01,43.04,6400.0,29.9744,30.065,29.9744,29.9953,6400.0
2008-08-08 13:20:00,43.06,43.16,43.06,43.12,5400.0,30.0092,30.0789,30.0092,30.051,5400.0
2008-08-08 13:25:00,43.12,43.36,43.1,43.33,16300.0,30.051,30.2183,30.0371,30.1974,16300.0
2008-08-08 13:30:00,43.33,43.43,43.23,43.41,16100.0,30.1974,30.2671,30.1277,30.2531,16100.0
2008-08-08 13:35:00,43.38,43.39,43.28,43.35,9200.0,30.2322,30.2392,30.1625,30.2113,9200.0
2008-08-08 13:40:00,43.33,43.52,43.33,43.47,16900.0,30.1974,30.3298,30.1974,30.2949,16900.0
2008-08-08 13:45:00,43.48,43.48,43.31,43.37,9700.0,30.3019,30.3019,30.1834,30.2252,9700.0
2008-08-08 13:50:00,43.41,43.51,43.37,43.37,15200.0,30.2531,30.3228,30.2252,30.2252,15200.0
2008-08-08 13:55:00,43.36,43.41,43.3,43.33,12700.0,30.2183,30.2531,30.1765,30.1974,12700.0
2008-08-08 14:00:00,43.32,43.37,43.28,43.34,6600.0,30.1904,30.2252,30.1625,30.2043,6600.0
2008-08-08 14:05:00,43.33,43.47,43.32,43.44,19300.0,30.1974,30.2949,30.1904,30.274,19300.0
2008-08-08 14:10:00,43.46,43.51,43.38,43.47,9700.0,30.288,30.3228,30.2322,30.2949,9700.0
2008-08-08 14:15:00,43.48,43.51,43.46,43.51,12200.0,30.3019,30.3228,30.288,30.3228,12200.0
2008-08-08 14:20:00,43.5,43.63,43.5,43.53,32800.0,30.3158,30.4064,30.3158,30.3367,32800.0
2008-08-08 14:25:00,43.52,43.61,43.46,43.6,19500.0,30.3298,30.3925,30.288,30.3855,19500.0
2008-08-08 14:30:00,43.61,43.7,43.6,43.68,11900.0,30.3925,30.4552,30.3855,30.4413,11900.0
2008-08-08 14:35:00,43.66,43.68,43.61,43.66,16100.0,30.4273,30.4413,30.3925,30.4273,16100.0
2008-08-08 14:40:00,43.66,43.7,43.51,43.54,36700.0,30.4273,30.4552,30.3228,30.3437,36700.0
2008-08-08 14:45:00,43.53,43.61,43.46,43.5,34800.0,30.3367,30.3925,30.288,30.3158,34800.0
2008-08-08 14:50:00,43.48,43.53,43.45,43.5,26400.0,30.3019,30.3367,30.281,30.3158,26400.0
2008-08-08 14:55:00,43.53,43.53,43.47,43.51,18000.0,30.3367,30.3367,30.2949,30.3228,18000.0
2008-08-08 15:00:00,43.51,43.62,43.51,43.6,28500.0,30.3228,30.3995,30.3228,30.3855,28500.0
2008-08-08 15:05:00,43.62,43.67,43.56,43.59,30000.0,30.3995,30.4343,30.3577,30.3786,30000.0
2008-08-08 15:10:00,43.6,43.68,43.57,43.58,25800.0,30.3855,30.4413,30.3646,30.3716,25800.0
2008-08-08 15:15:00,43.58,43.62,43.4,43.56,75400.0,30.3716,30.3995,30.2462,30.3577,75400.0
2008-08-08 15:20:00,43.58,43.7,43.57,43.62,78500.0,30.3716,30.4552,30.3646,30.3995,78500.0
2008-08-08 15:25:00,43.63,43.66,43.6,43.62,32400.0,30.4064,30.4273,30.3855,30.3995,32400.0
2008-08-08 15:30:00,43.62,43.66,43.56,43.59,26100.0,30.3995,30.4273,30.3577,30.3786,26100.0
2008-08-08 15:35:00,43.59,43.73,43.56,43.66,33200.0,30.3786,30.4761,30.3577,30.4273,33200.0
2008-08-08 15:40:00,43.69,43.82,43.65,43.7,63700.0,30.4483,30.5389,30.4204,30.4552,63700.0
2008-08-08 15:45:00,43.67,43.67,43.42,43.44,48900.0,30.4343,30.4343,30.2601,30.274,48900.0
2008-08-08 15:50:00,43.44,43.57,43.3,43.31,60700.0,30.274,30.3646,30.1765,30.1834,60700.0
2008-08-08 15:55:00,43.3,43.38,43.23,43.36,72100.0,30.1765,30.2322,30.1277,30.2183,72100.0
2008-08-11 09:30:00,43.2,43.4,42.88,43.21,17500.0,30.1068,30.2462,29.8838,30.1137,17500.0
2008-08-11 09:35:00,43.26,43.31,43.01,43.22,10100.0,30.1486,30.1834,29.9744,30.1207,10100.0
2008-08-11 09:40:00,43.26,43.5,43.26,43.39,14300.0,30.1486,30.3158,30.1486,30.2392,14300.0
2008-08-11 09:45:00,43.4,43.46,43.32,43.33,17400.0,30.2462,30.288,30.1904,30.1974,17400.0
2008-08-11 09:50:00,43.32,43.43,43.24,43.33,15400.0,30.1904,30.2671,30.1346,30.1974,15400.0
2008-08-11 09:55:00,43.32,43.48,43.21,43.41,22300.0,30.1904,30.3019,30.1137,30.2531,22300.0
2008-08-11 10:00:00,43.45,43.51,43.27,43.31,19000.0,30.281,30.3228,30.1556,30.1834,19000.0
2008-08-11 10:05:00,43.3,43.33,43.2,43.33,11900.0,30.1765,30.1974,30.1068,30.1974,11900.0
2008-08-11 10:10:00,43.31,43.39,43.24,43.27,17400.0,30.1834,30.2392,30.1346,30.1556,17400.0
2008-08-11 10:15:00,43.28,43.39,43.27,43.37,7800.0,30.1625,30.2392,30.1556,30.2252,7800.0
2008-08-11 10:20:00,43.37,43.37,43.23,43.23,16400.0,30.2252,30.2252,30.1277,30.1277,16400.0
2008-08-11 10:25:00,43.19,43.26,43.13,43.19,16000.0,30.0998,30.1486,30.058,30.0998,16000.0
2008-08-11 10:30:00,43.15,43.23,43.09,43.13,9800.0,30.0719,30.1277,30.0301,30.058,9800.0
2008-08-11 10:35:00,43.15,43.15,42.92,42.99,20100.0,30.0719,30.0719,29.9116,29.9604,20100.0
2008-08-11 10:40:00,43.01,43.19,43.0,43.18,8400.0,29.9744,30.0998,29.9674,30.0928,8400.0
2008-08-11 10:45:00,43.18,43.27,43.13,43.2,5600.0,30.0928,30.1556,30.058,30.1068,5600.0
2008-08-11 10:50:00,43.21,43.31,43.13,43.18,12200.0,30.1137,30.1834,30.058,30.0928,12200.0
2008-08-11 10:55:00,43.19,43.34,43.19,43.34,11200.0,30.0998,30.2043,30.0998,30.2043,11200.0
2008-08-11 11:00:00,43.33,43.44,43.29,43.42,10800.0,30.1974,30.274,30.1695,30.2601,10800.0
2008-08-11 11:05:00,43.44,43.6,43.4,43.58,12000.0,30.274,30.3855,30.2462,30.3716,12000.0
2008-08-11 11:10:00,43.56,43.59,43.45,43.47,12400.0,30.3577,30.3786,30.281,30.2949,12400.0
2008-08-11 11:15:00,43.48,43.62,43.43,43.62,15900.0,30.3019,30.3995,30.2671,30.3995,15900.0
2008-08-11 11:20:00,43.6,43.6,43.45,43.48,16700.0,30.3855,30.3855,30.281,30.3019,16700.0
2008-08-11 11:25:00,43.47,43.7,43.46,43.65,20800.0,30.2949,30.4552,30.288,30.4204,20800.0
2008-08-11 11:30:00,43.67,43.78,43.61,43.77,9900.0,30.4343,30.511,30.3925,30.504,9900.0
2008-08-11 11:35:00,43.79,43.99,43.78,43.96,20800.0,30.5179,30.6573,30.511,30.6364,20800.0
2008-08-11 11:40:00,43.98,44.0,43.94,43.97,13600.0,30.6504,30.6643,30.6225,30.6434,13600.0
2008-08-11 11:45:00,43.98,44.07,43.9,43.93,14500.0,30.6504,30.7131,30.5946,30.6155,14500.0
2008-08-11 11:50:00,43.95,44.2,43.94,44.17,14000.0,30.6295,30.8037,30.6225,30.7828,14000.0
2008-08-11 11:55:00,44.15,44.2,44.1,44.14,17700.0,30.7688,30.8037,30.734,30.7619,17700.0
2008-08-11 12:00:00,44.15,44.32,44.13,44.28,12900.0,30.7688,30.8873,30.7549,30.8594,12900.0
2008-08-11 12:05:00,44.28,44.34,44.21,44.34,39800.0,30.8594,30.9013,30.8107,30.9013,39800.0
2008-08-11 12:10:00,44.34,44.43,44.29,44.4,31900.0,30.9013,30.964,30.8664,30.9431,31900.0
2008-08-11 12:15:00,44.4,44.48,44.35,44.43,32400.0,30.9431,30.9988,30.9082,30.964,32400.0
2008-08-11 12:20:00,44.44,44.55,44.36,44.51,41000.0,30.9709,31.0476,30.9152,31.0197,41000.0
2008-08-11 12:25:00,44.5,44.63,44.42,44.6,24900.0,31.0128,31.1034,30.957,31.0824,24900.0
2008-08-11 12:30:00,44.6,44.61,44.53,44.59,19200.0,31.0824,31.0894,31.0337,31.0755,19200.0
2008-08-11 12:35:00,44.61,44.8,44.59,44.78,44200.0,31.0894,31.2218,31.0755,31.2079,44200.0
2008-08-11 12:40:00,44.74,44.86,44.73,44.85,37500.0,31.18,31.2636,31.173,31.2567,37500.0
2008-08-11 12:45:00,44.84,44.84,44.75,44.75,37000.0,31.2497,31.2497,31.187,31.187,37000.0
2008-08-11 12:50:00,44.76,44.86,44.73,44.84,24500.0,31.194,31.2636,31.173,31.2497,24500.0
2008-08-11 12:55:00,44.84,44.89,44.79,44.86,20100.0,31.2497,31.2846,31.2149,31.2636,20100.0
2008-08-11 13:00:00,44.85,44.86,44.76,44.76,43400.0,31.2567,31.2636,31.194,31.194,43400.0
2008-08-11 13:05:00,44.78,44.85,44.75,44.83,15000.0,31.2079,31.2567,31.187,31.2427,15000.0
2008-08-11 13:10:00,44.84,44.91,44.83,44.88,14200.0,31.2497,31.2985,31.2427,31.2776,14200.0
2008-08-11 13:15:00,44.87,44.91,44.86,44.9,29000.0,31.2706,31.2985,31.2636,31.2915,29000.0
2008-08-11 13:20:00,44.89,45.07,44.89,45.03,28000.0,31.2846,31.41,31.2846,31.3821,28000.0
2008-08-11 13:25:00,45.0,45.22,45.0,45.19,30800.0,31.3612,31.5145,31.3612,31.4936,30800.0
2008-08-11 13:30:00,45.21,45.43,45.21,45.43,34000.0,31.5076,31.6609,31.5076,31.6609,34000.0
2008-08-11 13:35:00,45.42,45.45,45.28,45.37,38700.0,31.6539,31.6748,31.5564,31.6191,38700.0
2008-08-11 13:40:00,45.36,45.38,45.14,45.16,20600.0,31.6121,31.626,31.4588,31.4727,20600.0
2008-08-11 13:45:00,45.15,45.16,45.06,45.1,15800.0,31.4658,31.4727,31.403,31.4309,15800.0
2008-08-11 13:50:00,45.12,45.24,45.09,45.17,32800.0,31.4448,31.5285,31.4239,31.4797,32800.0
2008-08-11 13:55:00,45.16,45.17,44.96,44.99,29400.0,31.4727,31.4797,31.3333,31.3542,29400.0
2008-08-11 14:00:00,44.98,45.03,44.84,45.02,30400.0,31.3473,31.3821,31.2497,31.3752,30400.0
2008-08-11 14:05:00,45.03,45.18,44.98,45.08,27800.0,31.3821,31.4867,31.3473,31.417,27800.0
2008-08-11 14:10:00,45.09,45.11,44.92,44.96,20100.0,31.4239,31.4379,31.3055,31.3333,20100.0
2008-08-11 14:15:00,44.98,44.98,44.9,44.94,14800.0,31.3473,31.3473,31.2915,31.3194,14800.0
2008-08-11 14:20:00,44.95,44.97,44.69,44.77,34700.0,31.3264,31.3403,31.1452,31.2009,34700.0
2008-08-11 14:25:00,44.76,44.76,44.61,44.62,18200.0,31.194,31.194,31.0894,31.0964,18200.0
2008-08-11 14:30:00,44.64,44.71,44.58,44.61,16100.0,31.1103,31.1591,31.0685,31.0894,16100.0
2008-08-11 14:35:00,44.59,44.59,44.28,44.52,27800.0,31.0755,31.0755,30.8594,31.0267,27800.0
2008-08-11 14:40:00,44.53,44.66,44.2,44.25,60900.0,31.0337,31.1243,30.8037,30.8385,60900.0
2008-08-11 14:45:00,44.27,44.49,44.24,44.33,46200.0,30.8525,31.0058,30.8316,30.8943,46200.0
2008-08-11 14:50:00,44.33,44.35,44.05,44.05,22500.0,30.8943,30.9082,30.6991,30.6991,22500.0
2008-08-11 14:55:00,44.06,44.29,44.05,44.27,34400.0,30.7061,30.8664,30.6991,30.8525,34400.0
2008-08-11 15:00:00,44.28,44.46,44.26,44.42,26900.0,30.8594,30.9849,30.8455,30.957,26900.0
2008-08-11 15:05:00,44.41,44.6,44.38,44.57,27200.0,30.95,31.0824,30.9291,31.0615,27200.0
2008-08-11 15:10:00,44.56,44.56,44.43,44.49,23800.0,31.0546,31.0546,30.964,31.0058,23800.0
2008-08-11 15:15:00,44.52,44.52,44.25,44.26,25500.0,31.0267,31.0267,30.8385,30.8455,25500.0
2008-08-11 15:20:00,44.28,44.36,44.06,44.18,42900.0,30.8594,30.9152,30.7061,30.7897,42900.0
2008-08-11 15:25:00,44.2,44.22,44.07,44.14,22900.0,30.8037,30.8176,30.7131,30.7619,22900.0
2008-08-11 15:30:00,44.13,44.13,43.84,43.86,45000.0,30.7549,30.7549,30.5528,30.5667,45000.0
2008-08-11 15:35:00,43.87,44.08,43.82,44.02,46600.0,30.5737,30.7201,30.5389,30.6782,46600.0
2008-08-11 15:40:00,44.03,44.17,43.99,44.09,83100.0,30.6852,30.7828,30.6573,30.727,83100.0
2008-08-11 15:45:00,44.07,44.17,43.94,44.16,43200.0,30.7131,30.7828,30.6225,30.7758,43200.0
2008-08-11 15:50:00,44.17,44.33,44.16,44.18,88400.0,30.7828,30.8943,30.7758,30.7897,88400.0
2008-08-11 15:55:00,44.19,44.37,44.19,44.32,124600.0,30.7967,30.9222,30.7967,30.8873,124600.0
2008-08-12 09:30:00,43.68,43.74,43.01,43.59,26100.0,30.4413,30.4831,29.9744,30.3786,26100.0
2008-08-12 09:35:00,43.53,43.61,43.16,43.22,29800.0,30.3367,30.3925,30.0789,30.1207,29800.0
2008-08-12 09:40:00,43.16,43.42,43.05,43.25,53000.0,30.0789,30.2601,30.0022,30.1416,53000.0
2008-08-12 09:45:00,43.27,43.46,43.07,43.23,38000.0,30.1556,30.288,30.0162,30.1277,38000.0
2008-08-12 09:50:00,43.22,43.22,42.88,42.88,38700.0,30.1207,30.1207,29.8838,29.8838,38700.0
2008-08-12 09:55:00,42.89,43.14,42.85,43.14,19400.0,29.8907,30.065,29.8628,30.065,19400.0
2008-08-12 10:00:00,43.16,43.24,42.86,42.86,37200.0,30.0789,30.1346,29.8698,29.8698,37200.0
2008-08-12 10:05:00,42.87,43.05,42.84,42.91,21400.0,29.8768,30.0022,29.8559,29.9047,21400.0
2008-08-12 10:10:00,42.92,43.09,42.82,43.08,22000.0,29.9116,30.0301,29.8419,30.0231,22000.0
2008-08-12 10:15:00,43.08,43.18,43.0,43.09,19300.0,30.0231,30.0928,29.9674,30.0301,19300.0
2008-08-12 10:20:00,43.1,43.2,43.03,43.1,16700.0,30.0371,30.1068,29.9883,30.0371,16700.0
2008-08-12 10:25:00,43.13,43.13,42.98,43.0,25300.0,30.058,30.058,29.9534,29.9674,25300.0
2008-08-12 10:30:00,43.0,43.05,42.8,42.83,22900.0,29.9674,30.0022,29.828,29.8489,22900.0
2008-08-12 10:35:00,42.83,42.93,42.73,42.76,18800.0,29.8489,29.9186,29.7792,29.8001,18800.0
2008-08-12 10:40:00,42.76,42.93,42.75,42.93,7800.0,29.8001,29.9186,29.7932,29.9186,7800.0
2008-08-12 10:45:00,42.96,42.99,42.81,42.94,11000.0,29.9395,29.9604,29.835,29.9256,11000.0
2008-08-12 10:50:00,42.94,42.97,42.86,42.89,13100.0,29.9256,29.9465,29.8698,29.8907,13100.0
2008-08-12 10:55:00,42.91,43.06,42.91,43.02,11300.0,29.9047,30.0092,29.9047,29.9813,11300.0
2008-08-12 11:00:00,43.0,43.03,42.89,42.92,7700.0,29.9674,29.9883,29.8907,29.9116,7700.0
2008-08-12 11:05:00,42.88,43.16,42.88,43.15,13100.0,29.8838,30.0789,29.8838,30.0719,13100.0
2008-08-12 11:10:00,43.12,43.14,43.04,43.1,13500.0,30.051,30.065,29.9953,30.0371,13500.0
2008-08-12 11:15:00,43.11,43.29,43.07,43.28,10600.0,30.044,30.1695,30.0162,30.1625,10600.0
2008-08-12 11:20:00,43.28,43.36,43.11,43.14,11400.0,30.1625,30.2183,30.044,30.065,11400.0
2008-08-12 11:25:00,43.14,43.34,43.14,43.3,9600.0,30.065,30.2043,30.065,30.1765,9600.0
2008-08-12 11:30:00,43.32,43.37,43.18,43.26,13100.0,30.1904,30.2252,30.0928,30.1486,13100.0
2008-08-12 11:35:00,43.24,43.24,43.11,43.14,14200.0,30.1346,30.1346,30.044,30.065,14200.0
2008-08-12 11:40:00,43.12,43.16,43.06,43.12,15100.0,30.051,30.0789,30.0092,30.051,15100.0
2008-08-12 11:45:00,43.11,43.12,42.91,42.92,14100.0,30.044,30.051,29.9047,29.9116,14100.0
2008-08-12 11:50:00,42.94,43.04,42.94,42.94,13700.0,29.9256,29.9953,29.9256,29.9256,13700.0
2008-08-12 11:55:00,42.94,42.99,42.86,42.89,14600.0,29.9256,29.9604,29.8698,29.8907,14600.0
2008-08-12 12:00:00,42.87,42.87,42.71,42.75,17400.0,29.8768,29.8768,29.7653,29.7932,17400.0
2008-08-12 12:05:00,42.74,42.82,42.68,42.77,18500.0,29.7862,29.8419,29.7444,29.8071,18500.0
2008-08-12 12:10:00,42.76,42.87,42.73,42.8,14100.0,29.8001,29.8768,29.7792,29.828,14100.0
2008-08-12 12:15:00,42.81,42.85,42.76,42.79,20200.0,29.835,29.8628,29.8001,29.821,20200.0
2008-08-12 12:20:00,42.79,42.96,42.79,42.92,9200.0,29.821,29.9395,29.821,29.9116,9200.0
2008-08-12 12:25:00,42.92,42.98,42.91,42.92,8800.0,29.9116,29.9534,29.9047,29.9116,8800.0
2008-08-12 12:30:00,42.93,42.95,42.82,42.85,9600.0,29.9186,29.9325,29.8419,29.8628,9600.0
2008-08-12 12:35:00,42.83,42.94,42.81,42.93,9200.0,29.8489,29.9256,29.835,29.9186,9200.0
2008-08-12 12:40:00,42.97,43.03,42.94,43.01,10800.0,29.9465,29.9883,29.9256,29.9744,10800.0
2008-08-12 12:45:00,43.01,43.03,42.96,42.96,10700.0,29.9744,29.9883,29.9395,29.9395,10700.0
2008-08-12 12:50:00,42.96,43.06,42.94,43.06,16100.0,29.9395,30.0092,29.9256,30.0092,16100.0
2008-08-12 12:55:00,43.06,43.11,42.92,43.09,15000.0,30.0092,30.044,29.9116,30.0301,15000.0
2008-08-12 13:00:00,43.11,43.18,43.02,43.08,22700.0,30.044,30.0928,29.9813,30.0231,22700.0
2008-08-12 13:05:00,43.06,43.12,43.01,43.1,18000.0,30.0092,30.051,29.9744,30.0371,18000.0
2008-08-12 13:10:00,43.1,43.12,42.96,42.96,11800.0,30.0371,30.051,29.9395,29.9395,11800.0
2008-08-12 13:15:00,42.95,42.97,42.84,42.91,8500.0,29.9325,29.9465,29.8559,29.9047,8500.0
2008-08-12 13:20:00,42.94,42.94,42.66,42.74,14300.0,29.9256,29.9256,29.7304,29.7862,14300.0
2008-08-12 13:25:00,42.73,42.82,42.72,42.75,9200.0,29.7792,29.8419,29.7722,29.7932,9200.0
2008-08-12 13:30:00,42.75,42.75,42.57,42.65,12100.0,29.7932,29.7932,29.6677,29.7235,12100.0
2008-08-12 13:35:00,42.62,42.63,42.52,42.54,11900.0,29.7026,29.7095,29.6329,29.6468,11900.0
2008-08-12 13:40:00,42.54,42.69,42.54,42.67,13600.0,29.6468,29.7513,29.6468,29.7374,13600.0
2008-08-12 13:45:00,42.69,42.74,42.69,42.71,14200.0,29.7513,29.7862,29.7513,29.7653,14200.0
2008-08-12 13:50:00,42.71,42.73,42.57,42.63,19400.0,29.7653,29.7792,29.6677,29.7095,19400.0
2008-08-12 13:55:00,42.62,42.68,42.5,42.6,20600.0,29.7026,29.7444,29.6189,29.6886,20600.0
2008-08-12 14:00:00,42.61,42.72,42.59,42.67,17700.0,29.6956,29.7722,29.6816,29.7374,17700.0
2008-08-12 14:05:00,42.66,42.71,42.53,42.54,15800.0,29.7304,29.7653,29.6398,29.6468,15800.0
2008-08-12 14:10:00,42.51,42.69,42.49,42.65,18400.0,29.6259,29.7513,29.612,29.7235,18400.0
2008-08-12 14:15:00,42.65,42.68,42.6,42.66,18400.0,29.7235,29.7444,29.6886,29.7304,18400.0
2008-08-12 14:20:00,42.66,42.75,42.57,42.69,20800.0,29.7304,29.7932,29.6677,29.7513,20800.0
2008-08-12 14:25:00,42.69,42.91,42.69,42.81,21500.0,29.7513,29.9047,29.7513,29.835,21500.0
2008-08-12 14:30:00,42.81,42.81,42.71,42.74,12800.0,29.835,29.835,29.7653,29.7862,12800.0
2008-08-12 14:35:00,42.72,42.76,42.62,42.62,9000.0,29.7722,29.8001,29.7026,29.7026,9000.0
2008-08-12 14:40:00,42.63,42.64,42.47,42.47,8800.0,29.7095,29.7165,29.598,29.598,8800.0
2008-08-12 14:45:00,42.45,42.5,42.43,42.44,17000.0,29.5841,29.6189,29.5701,29.5771,17000.0
2008-08-12 14:50:00,42.45,42.47,42.37,42.37,18900.0,29.5841,29.598,29.5283,29.5283,18900.0
2008-08-12 14:55:00,42.36,42.4,42.14,42.14,24100.0,29.5214,29.5492,29.368,29.368,24100.0
2008-08-12 15:00:00,42.16,42.18,41.99,42.0,36300.0,29.382,29.3959,29.2635,29.2705,36300.0
2008-08-12 15:05:00,42.0,42.2,42.0,42.17,20400.0,29.2705,29.4099,29.2705,29.3889,20400.0
2008-08-12 15:10:00,42.17,42.19,41.85,41.98,23400.0,29.3889,29.4029,29.1659,29.2565,23400.0
2008-08-12 15:15:00,41.95,42.0,41.82,41.93,29800.0,29.2356,29.2705,29.145,29.2217,29800.0
2008-08-12 15:20:00,41.95,42.03,41.89,41.91,15200.0,29.2356,29.2914,29.1938,29.2077,15200.0
2008-08-12 15:25:00,41.93,42.07,41.8,41.99,26500.0,29.2217,29.3193,29.1311,29.2635,26500.0
2008-08-12 15:30:00,42.0,42.01,41.72,41.81,25000.0,29.2705,29.2774,29.0753,29.1381,25000.0
2008-08-12 15:35:00,41.79,41.96,41.79,41.89,36000.0,29.1241,29.2426,29.1241,29.1938,36000.0
2008-08-12 15:40:00,41.86,42.16,41.7,42.06,82700.0,29.1729,29.382,29.0614,29.3123,82700.0
2008-08-12 15:45:00,42.05,42.14,42.0,42.12,54500.0,29.3053,29.368,29.2705,29.3541,54500.0
2008-08-12 15:50:00,42.11,42.26,42.06,42.24,66800.0,29.3471,29.4517,29.3123,29.4377,66800.0
2008-08-12 15:55:00,42.24,42.29,42.11,42.22,93700.0,29.4377,29.4726,29.3471,29.4238,93700.0
2008-08-13 09:30:00,41.82,41.82,41.47,41.79,23600.0,29.145,29.145,28.9011,29.1241,23600.0
2008-08-13 09:35:00,41.79,41.96,41.53,41.53,25700.0,29.1241,29.2426,28.9429,28.9429,25700.0
2008-08-13 09:40:00,41.54,41.57,41.25,41.42,28700.0,28.9499,28.9708,28.7478,28.8663,28700.0
2008-08-13 09:45:00,41.39,41.39,41.09,41.17,27100.0,28.8453,28.8453,28.6363,28.692,27100.0
2008-08-13 09:50:00,41.17,41.2,41.05,41.18,41500.0,28.692,28.7129,28.6084,28.699,41500.0
2008-08-13 09:55:00,41.17,41.47,41.16,41.45,42000.0,28.692,28.9011,28.6851,28.8872,42000.0
2008-08-13 10:00:00,41.45,41.73,41.44,41.62,34500.0,28.8872,29.0823,28.8802,29.0056,34500.0
2008-08-13 10:05:00,41.64,41.67,41.45,41.56,34900.0,29.0196,29.0405,28.8872,28.9638,34900.0
2008-08-13 10:10:00,41.57,41.58,41.48,41.55,23800.0,28.9708,28.9778,28.9081,28.9569,23800.0
2008-08-13 10:15:00,41.56,41.56,41.46,41.52,15600.0,28.9638,28.9638,28.8941,28.9359,15600.0
2008-08-13 10:20:00,41.52,41.84,41.52,41.76,21700.0,28.9359,29.159,28.9359,29.1032,21700.0
2008-08-13 10:25:00,41.78,41.78,41.63,41.72,27000.0,29.1171,29.1171,29.0126,29.0753,27000.0
2008-08-13 10:30:00,41.73,41.79,41.68,41.69,34700.0,29.0823,29.1241,29.0475,29.0544,34700.0
2008-08-13 10:35:00,41.7,41.79,41.65,41.66,96700.0,29.0614,29.1241,29.0265,29.0335,96700.0
2008-08-13 10:40:00,41.65,41.73,41.63,41.68,22500.0,29.0265,29.0823,29.0126,29.0475,22500.0
2008-08-13 10:45:00,41.67,41.94,41.67,41.87,31200.0,29.0405,29.2287,29.0405,29.1799,31200.0
2008-08-13 10:50:00,41.87,41.99,41.81,41.95,22400.0,29.1799,29.2635,29.1381,29.2356,22400.0
2008-08-13 10:55:00,41.92,42.02,41.86,42.02,27800.0,29.2147,29.2844,29.1729,29.2844,27800.0
2008-08-13 11:00:00,42.0,42.03,41.95,42.0,20800.0,29.2705,29.2914,29.2356,29.2705,20800.0
2008-08-13 11:05:00,41.98,41.99,41.69,41.74,23400.0,29.2565,29.2635,29.0544,29.0893,23400.0
2008-08-13 11:10:00,41.7,41.84,41.66,41.84,22300.0,29.0614,29.159,29.0335,29.159,22300.0
2008-08-13 11:15:00,41.82,41.93,41.82,41.9,15400.0,29.145,29.2217,29.145,29.2008,15400.0
2008-08-13 11:20:00,41.91,41.93,41.8,41.81,21200.0,29.2077,29.2217,29.1311,29.1381,21200.0
2008-08-13 11:25:00,41.8,41.82,41.72,41.73,19000.0,29.1311,29.145,29.0753,29.0823,19000.0
2008-08-13 11:30:00,41.74,41.75,41.6,41.63,11100.0,29.0893,29.0962,28.9917,29.0126,11100.0
2008-08-13 11:35:00,41.6,41.73,41.51,41.67,23100.0,28.9917,29.0823,28.929,29.0405,23100.0
2008-08-13 11:40:00,41.66,41.68,41.49,41.57,22800.0,29.0335,29.0475,28.915,28.9708,22800.0
2008-08-13 11:45:00,41.54,41.56,41.47,41.51,25600.0,28.9499,28.9638,28.9011,28.929,25600.0
2008-08-13 11:50:00,41.5,41.53,41.49,41.51,18300.0,28.922,28.9429,28.915,28.929,18300.0
2008-08-13 11:55:00,41.51,41.56,41.47,41.52,39600.0,28.929,28.9638,28.9011,28.9359,39600.0
2008-08-13 12:00:00,41.5,41.58,41.48,41.54,6800.0,28.922,28.9778,28.9081,28.9499,6800.0
2008-08-13 12:05:00,41.54,41.58,41.3,41.31,53000.0,28.9499,28.9778,28.7826,28.7896,53000.0
2008-08-13 12:10:00,41.32,41.45,41.28,41.41,56300.0,28.7966,28.8872,28.7687,28.8593,56300.0
2008-08-13 12:15:00,41.42,41.49,41.38,41.46,31200.0,28.8663,28.915,28.8384,28.8941,31200.0
2008-08-13 12:20:00,41.48,41.55,41.39,41.46,23600.0,28.9081,28.9569,28.8453,28.8941,23600.0
2008-08-13 12:25:00,41.46,41.47,41.39,41.42,17500.0,28.8941,28.9011,28.8453,28.8663,17500.0
2008-08-13 12:30:00,41.42,41.66,41.4,41.64,23900.0,28.8663,29.0335,28.8523,29.0196,23900.0
2008-08-13 12:35:00,41.62,41.65,41.54,41.65,9100.0,29.0056,29.0265,28.9499,29.0265,9100.0
2008-08-13 12:40:00,41.67,41.84,41.6,41.8,16200.0,29.0405,29.159,28.9917,29.1311,16200.0
2008-08-13 12:45:00,41.83,41.83,41.66,41.76,32800.0,29.152,29.152,29.0335,29.1032,32800.0
2008-08-13 12:50:00,41.74,41.79,41.69,41.75,19900.0,29.0893,29.1241,29.0544,29.0962,19900.0
2008-08-13 12:55:00,41.74,41.93,41.71,41.88,19500.0,29.0893,29.2217,29.0684,29.1868,19500.0
2008-08-13 13:00:00,41.88,42.0,41.86,41.89,29900.0,29.1868,29.2705,29.1729,29.1938,29900.0
2008-08-13 13:05:00,41.89,41.9,41.77,41.78,15400.0,29.1938,29.2008,29.1102,29.1171,15400.0
2008-08-13 13:10:00,41.77,41.78,41.62,41.69,15700.0,29.1102,29.1171,29.0056,29.0544,15700.0
2008-08-13 13:15:00,41.7,41.78,41.67,41.72,17900.0,29.0614,29.1171,29.0405,29.0753,17900.0
2008-08-13 13:20:00,41.71,41.99,41.68,41.99,21700.0,29.0684,29.2635,29.0475,29.2635,21700.0
2008-08-13 13:25:00,41.97,42.17,41.95,42.03,32700.0,29.2496,29.3889,29.2356,29.2914,32700.0
2008-08-13 13:30:00,42.02,42.27,42.0,42.16,35200.0,29.2844,29.4586,29.2705,29.382,35200.0
2008-08-13 13:35:00,42.17,42.37,42.11,42.34,32900.0,29.3889,29.5283,29.3471,29.5074,32900.0
2008-08-13 13:40:00,42.36,42.55,42.23,42.26,63800.0,29.5214,29.6538,29.4308,29.4517,63800.0
2008-08-13 13:45:00,42.26,42.31,42.08,42.11,49800.0,29.4517,29.4865,29.3262,29.3471,49800.0
2008-08-13 13:50:00,42.11,42.31,42.05,42.26,30700.0,29.3471,29.4865,29.3053,29.4517,30700.0
2008-08-13 13:55:00,42.26,42.57,42.2,42.42,31700.0,29.4517,29.6677,29.4099,29.5632,31700.0
2008-08-13 14:00:00,42.41,42.62,42.35,42.5,41700.0,29.5562,29.7026,29.5144,29.6189,41700.0
2008-08-13 14:05:00,42.5,42.54,42.44,42.46,32500.0,29.6189,29.6468,29.5771,29.591,32500.0
2008-08-13 14:10:00,42.47,42.6,42.45,42.56,34800.0,29.598,29.6886,29.5841,29.6607,34800.0
2008-08-13 14:15:00,42.55,42.61,42.48,42.57,31200.0,29.6538,29.6956,29.605,29.6677,31200.0
2008-08-13 14:20:00,42.56,42.57,42.45,42.52,13200.0,29.6607,29.6677,29.5841,29.6329,13200.0
2008-08-13 14:25:00,42.52,42.64,42.43,42.43,21300.0,29.6329,29.7165,29.5701,29.5701,21300.0
2008-08-13 14:30:00,42.43,42.43,42.26,42.35,12400.0,29.5701,29.5701,29.4517,29.5144,12400.0
2008-08-13 14:35:00,42.35,42.47,42.35,42.4,11300.0,29.5144,29.598,29.5144,29.5492,11300.0
2008-08-13 14:40:00,42.41,42.77,42.41,42.77,19800.0,29.5562,29.8071,29.5562,29.8071,19800.0
2008-08-13 14:45:00,42.76,42.97,42.74,42.82,34200.0,29.8001,29.9465,29.7862,29.8419,34200.0
2008-08-13 14:50:00,42.83,42.84,42.62,42.63,21700.0,29.8489,29.8559,29.7026,29.7095,21700.0
2008-08-13 14:55:00,42.66,43.06,42.65,43.05,24700.0,29.7304,30.0092,29.7235,30.0022,24700.0
2008-08-13 15:00:00,43.01,43.09,42.92,42.95,27000.0,29.9744,30.0301,29.9116,29.9325,27000.0
2008-08-13 15:05:00,42.94,42.94,42.78,42.79,24300.0,29.9256,29.9256,29.8141,29.821,24300.0
2008-08-13 15:10:00,42.79,42.86,42.78,42.84,17300.0,29.821,29.8698,29.8141,29.8559,17300.0
2008-08-13 15:15:00,42.84,42.96,42.77,42.87,27700.0,29.8559,29.9395,29.8071,29.8768,27700.0
2008-08-13 15:20:00,42.85,42.88,42.56,42.7,32000.0,29.8628,29.8838,29.6607,29.7583,32000.0
2008-08-13 15:25:00,42.7,42.73,42.66,42.69,17900.0,29.7583,29.7792,29.7304,29.7513,17900.0
2008-08-13 15:30:00,42.67,42.69,42.33,42.42,55600.0,29.7374,29.7513,29.5005,29.5632,55600.0
2008-08-13 15:35:00,42.42,42.43,42.29,42.41,42600.0,29.5632,29.5701,29.4726,29.5562,42600.0
2008-08-13 15:40:00,42.39,42.44,42.18,42.26,78700.0,29.5423,29.5771,29.3959,29.4517,78700.0
2008-08-13 15:45:00,42.24,42.29,42.22,42.24,57400.0,29.4377,29.4726,29.4238,29.4377,57400.0
2008-08-13 15:50:00,42.25,42.38,42.21,42.33,75200.0,29.4447,29.5353,29.4168,29.5005,75200.0
2008-08-13 15:55:00,42.36,42.47,42.31,42.39,64200.0,29.5214,29.598,29.4865,29.5423,64200.0
2008-08-14 09:30:00,40.33,42.74,40.33,42.23,20400.0,28.1066,29.7862,28.1066,29.4308,20400.0
2008-08-14 09:35:00,42.23,42.69,42.18,42.63,45300.0,29.4308,29.7513,29.3959,29.7095,45300.0
2008-08-14 09:40:00,42.59,42.91,42.45,42.74,23500.0,29.6816,29.9047,29.5841,29.7862,23500.0
2008-08-14 09:45:00,42.73,42.94,42.72,42.78,47800.0,29.7792,29.9256,29.7722,29.8141,47800.0
2008-08-14 09:50:00,42.78,42.96,42.69,42.9,50300.0,29.8141,29.9395,29.7513,29.8977,50300.0
2008-08-14 09:55:00,42.91,43.18,42.73,43.15,48200.0,29.9047,30.0928,29.7792,30.0719,48200.0
2008-08-14 10:00:00,43.15,43.39,43.05,43.24,40500.0,30.0719,30.2392,30.0022,30.1346,40500.0
2008-08-14 10:05:00,43.27,43.48,43.21,43.27,44400.0,30.1556,30.3019,30.1137,30.1556,44400.0
2008-08-14 10:10:00,43.27,43.31,43.04,43.14,37900.0,30.1556,30.1834,29.9953,30.065,37900.0
2008-08-14 10:15:00,43.14,43.31,43.07,43.27,29300.0,30.065,30.1834,30.0162,30.1556,29300.0
2008-08-14 10:20:00,43.25,43.39,43.05,43.22,50600.0,30.1416,30.2392,30.0022,30.1207,50600.0
2008-08-14 10:25:00,43.22,43.58,43.15,43.58,40600.0,30.1207,30.3716,30.0719,30.3716,40600.0
2008-08-14 10:30:00,43.56,43.65,43.41,43.57,44400.0,30.3577,30.4204,30.2531,30.3646,44400.0
2008-08-14 10:35:00,43.57,43.75,43.57,43.69,38100.0,30.3646,30.4901,30.3646,30.4483,38100.0
2008-08-14 10:40:00,43.69,43.91,43.67,43.88,28300.0,30.4483,30.6016,30.4343,30.5807,28300.0
2008-08-14 10:45:00,43.89,43.92,43.78,43.86,28800.0,30.5876,30.6085,30.511,30.5667,28800.0
2008-08-14 10:50:00,43.86,43.92,43.76,43.76,26800.0,30.5667,30.6085,30.497,30.497,26800.0
2008-08-14 10:55:00,43.75,43.76,43.44,43.5,37000.0,30.4901,30.497,30.274,30.3158,37000.0
2008-08-14 11:00:00,43.49,43.53,43.4,43.47,41200.0,30.3089,30.3367,30.2462,30.2949,41200.0
2008-08-14 11:05:00,43.47,43.72,43.4,43.72,56100.0,30.2949,30.4692,30.2462,30.4692,56100.0
2008-08-14 11:10:00,43.74,43.86,43.71,43.71,22300.0,30.4831,30.5667,30.4622,30.4622,22300.0
2008-08-14 11:15:00,43.74,43.78,43.58,43.75,29900.0,30.4831,30.511,30.3716,30.4901,29900.0
2008-08-14 11:20:00,43.75,43.75,43.58,43.58,29500.0,30.4901,30.4901,30.3716,30.3716,29500.0
2008-08-14 11:25:00,43.58,43.63,43.47,43.5,35800.0,30.3716,30.4064,30.2949,30.3158,35800.0
2008-08-14 11:30:00,43.51,43.51,43.48,43.5,14100.0,30.3228,30.3228,30.3019,30.3158,14100.0
2008-08-14 11:35:00,43.49,43.52,43.43,43.47,28400.0,30.3089,30.3298,30.2671,30.2949,28400.0
2008-08-14 11:40:00,43.47,43.49,43.32,43.39,41700.0,30.2949,30.3089,30.1904,30.2392,41700.0
2008-08-14 11:45:00,43.4,43.4,43.28,43.28,38200.0,30.2462,30.2462,30.1625,30.1625,38200.0
2008-08-14 11:50:00,43.3,43.3,43.24,43.25,23200.0,30.1765,30.1765,30.1346,30.1416,23200.0
2008-08-14 11:55:00,43.25,43.45,43.25,43.35,27300.0,30.1416,30.281,30.1416,30.2113,27300.0
2008-08-14 12:00:00,43.35,43.45,43.35,43.43,16000.0,30.2113,30.281,30.2113,30.2671,16000.0
2008-08-14 12:05:00,43.43,43.61,43.39,43.4,35500.0,30.2671,30.3925,30.2392,30.2462,35500.0
2008-08-14 12:10:00,43.38,43.58,43.38,43.54,20800.0,30.2322,30.3716,30.2322,30.3437,20800.0
2008-08-14 12:15:00,43.51,43.62,43.49,43.61,21500.0,30.3228,30.3995,30.3089,30.3925,21500.0
2008-08-14 12:20:00,43.61,43.63,43.55,43.62,12000.0,30.3925,30.4064,30.3507,30.3995,12000.0
2008-08-14 12:25:00,43.61,43.62,43.49,43.49,18500.0,30.3925,30.3995,30.3089,30.3089,18500.0
2008-08-14 12:30:00,43.49,43.64,43.44,43.63,15800.0,30.3089,30.4134,30.274,30.4064,15800.0
2008-08-14 12:35:00,43.64,43.73,43.61,43.65,18600.0,30.4134,30.4761,30.3925,30.4204,18600.0
2008-08-14 12:40:00,43.66,43.8,43.62,43.8,13500.0,30.4273,30.5249,30.3995,30.5249,13500.0
2008-08-14 12:45:00,43.78,43.87,43.76,43.77,28600.0,30.511,30.5737,30.497,30.504,28600.0
2008-08-14 12:50:00,43.78,43.78,43.67,43.68,15400.0,30.511,30.511,30.4343,30.4413,15400.0
2008-08-14 12:55:00,43.72,43.74,43.64,43.66,10700.0,30.4692,30.4831,30.4134,30.4273,10700.0
2008-08-14 13:00:00,43.68,43.7,43.59,43.59,13900.0,30.4413,30.4552,30.3786,30.3786,13900.0
2008-08-14 13:05:00,43.59,43.6,43.5,43.53,10300.0,30.3786,30.3855,30.3158,30.3367,10300.0
2008-08-14 13:10:00,43.53,43.61,43.52,43.6,12800.0,30.3367,30.3925,30.3298,30.3855,12800.0
2008-08-14 13:15:00,43.61,43.66,43.54,43.54,16800.0,30.3925,30.4273,30.3437,30.3437,16800.0
2008-08-14 13:20:00,43.51,43.69,43.51,43.69,18800.0,30.3228,30.4483,30.3228,30.4483,18800.0
2008-08-14 13:25:00,43.7,43.7,43.49,43.5,19500.0,30.4552,30.4552,30.3089,30.3158,19500.0
2008-08-14 13:30:00,43.51,43.51,43.36,43.38,21100.0,30.3228,30.3228,30.2183,30.2322,21100.0
2008-08-14 13:35:00,43.39,43.41,43.34,43.39,14000.0,30.2392,30.2531,30.2043,30.2392,14000.0
2008-08-14 13:40:00,43.37,43.42,43.35,43.37,16100.0,30.2252,30.2601,30.2113,30.2252,16100.0
2008-08-14 13:45:00,43.36,43.37,43.2,43.26,30200.0,30.2183,30.2252,30.1068,30.1486,30200.0
2008-08-14 13:50:00,43.26,43.28,43.19,43.27,16100.0,30.1486,30.1625,30.0998,30.1556,16100.0
2008-08-14 13:55:00,43.28,43.32,43.21,43.31,17900.0,30.1625,30.1904,30.1137,30.1834,17900.0
2008-08-14 14:00:00,43.32,43.46,43.32,43.43,32100.0,30.1904,30.288,30.1904,30.2671,32100.0
2008-08-14 14:05:00,43.41,43.44,43.27,43.37,27200.0,30.2531,30.274,30.1556,30.2252,27200.0
2008-08-14 14:10:00,43.37,43.39,43.23,43.26,42200.0,30.2252,30.2392,30.1277,30.1486,42200.0
2008-08-14 14:15:00,43.27,43.36,43.25,43.32,31500.0,30.1556,30.2183,30.1416,30.1904,31500.0
2008-08-14 14:20:00,43.33,43.35,43.16,43.22,32200.0,30.1974,30.2113,30.0789,30.1207,32200.0
2008-08-14 14:25:00,43.21,43.31,43.19,43.25,15200.0,30.1137,30.1834,30.0998,30.1416,15200.0
2008-08-14 14:30:00,43.25,43.27,43.08,43.09,23700.0,30.1416,30.1556,30.0231,30.0301,23700.0
2008-08-14 14:35:00,43.08,43.15,43.06,43.14,20000.0,30.0231,30.0719,30.0092,30.065,20000.0
2008-08-14 14:40:00,43.11,43.18,42.99,42.99,25300.0,30.044,30.0928,29.9604,29.9604,25300.0
2008-08-14 14:45:00,43.01,43.03,42.88,43.01,41200.0,29.9744,29.9883,29.8838,29.9744,41200.0
2008-08-14 14:50:00,43.02,43.19,43.01,43.1,25700.0,29.9813,30.0998,29.9744,30.0371,25700.0
2008-08-14 14:55:00,43.12,43.15,43.05,43.05,15400.0,30.051,30.0719,30.0022,30.0022,15400.0
2008-08-14 15:00:00,43.05,43.07,42.91,43.0,58300.0,30.0022,30.0162,29.9047,29.9674,58300.0
2008-08-14 15:05:00,43.01,43.14,43.0,43.08,36300.0,29.9744,30.065,29.9674,30.0231,36300.0
2008-08-14 15:10:00,43.08,43.16,43.02,43.06,23000.0,30.0231,30.0789,29.9813,30.0092,23000.0
2008-08-14 15:15:00,43.09,43.36,43.09,43.26,27100.0,30.0301,30.2183,30.0301,30.1486,27100.0
2008-08-14 15:20:00,43.25,43.29,43.14,43.15,28600.0,30.1416,30.1695,30.065,30.0719,28600.0
2008-08-14 15:25:00,43.12,43.19,43.07,43.07,28600.0,30.051,30.0998,30.0162,30.0162,28600.0
2008-08-14 15:30:00,43.09,43.3,43.07,43.27,48000.0,30.0301,30.1765,30.0162,30.1556,48000.0
2008-08-14 15:35:00,43.25,43.49,43.2,43.48,46200.0,30.1416,30.3089,30.1068,30.3019,46200.0
2008-08-14 15:40:00,43.46,43.56,43.46,43.54,63800.0,30.288,30.3577,30.288,30.3437,63800.0
2008-08-14 15:45:00,43.54,43.61,43.46,43.59,69700.0,30.3437,30.3925,30.288,30.3786,69700.0
2008-08-14 15:50:00,43.59,43.67,43.54,43.65,71900.0,30.3786,30.4343,30.3437,30.4204,71900.0
2008-08-14 15:55:00,43.65,43.67,43.54,43.64,116500.0,30.4204,30.4343,30.3437,30.4134,116500.0
2008-08-15 09:30:00,44.1,44.37,43.86,44.07,196800.0,30.734,30.9222,30.5667,30.7131,196800.0
2008-08-15 09:35:00,44.06,44.67,44.05,44.67,13400.0,30.7061,31.1312,30.6991,31.1312,13400.0
2008-08-15 09:40:00,44.6,45.23,44.6,44.97,36400.0,31.0824,31.5215,31.0824,31.3403,36400.0
2008-08-15 09:45:00,44.9,44.93,44.78,44.82,9700.0,31.2915,31.3124,31.2079,31.2358,9700.0
2008-08-15 09:50:00,44.81,44.9,44.43,44.43,16300.0,31.2288,31.2915,30.964,30.964,16300.0
2008-08-15 09:55:00,44.48,44.84,44.45,44.74,14000.0,30.9988,31.2497,30.9779,31.18,14000.0
2008-08-15 10:00:00,44.68,44.74,44.15,44.25,14400.0,31.1382,31.18,30.7688,30.8385,14400.0
2008-08-15 10:05:00,44.24,44.38,44.15,44.38,32300.0,30.8316,30.9291,30.7688,30.9291,32300.0
2008-08-15 10:10:00,44.35,44.51,44.25,44.42,12700.0,30.9082,31.0197,30.8385,30.957,12700.0
2008-08-15 10:15:00,44.4,44.51,44.26,44.26,37300.0,30.9431,31.0197,30.8455,30.8455,37300.0
2008-08-15 10:20:00,44.3,44.41,44.03,44.12,35400.0,30.8734,30.95,30.6852,30.7479,35400.0
2008-08-15 10:25:00,44.15,44.32,44.07,44.07,23500.0,30.7688,30.8873,30.7131,30.7131,23500.0
2008-08-15 10:30:00,44.06,44.32,44.05,44.27,14700.0,30.7061,30.8873,30.6991,30.8525,14700.0
2008-08-15 10:35:00,44.28,44.39,44.1,44.33,33900.0,30.8594,30.9361,30.734,30.8943,33900.0
2008-08-15 10:40:00,44.33,44.54,44.31,44.54,33200.0,30.8943,31.0406,30.8803,31.0406,33200.0
2008-08-15 10:45:00,44.52,44.52,44.37,44.47,12900.0,31.0267,31.0267,30.9222,30.9919,12900.0
2008-08-15 10:50:00,44.46,44.58,44.35,44.39,33900.0,30.9849,31.0685,30.9082,30.9361,33900.0
2008-08-15 10:55:00,44.36,44.62,44.35,44.58,26700.0,30.9152,31.0964,30.9082,31.0685,26700.0
2008-08-15 11:00:00,44.57,44.59,44.41,44.53,30200.0,31.0615,31.0755,30.95,31.0337,30200.0
2008-08-15 11:05:00,44.55,44.57,44.45,44.48,15000.0,31.0476,31.0615,30.9779,30.9988,15000.0
2008-08-15 11:10:00,44.45,44.58,44.41,44.52,24900.0,30.9779,31.0685,30.95,31.0267,24900.0
2008-08-15 11:15:00,44.53,44.71,44.49,44.6,44300.0,31.0337,31.1591,31.0058,31.0824,44300.0
2008-08-15 11:20:00,44.62,44.65,44.53,44.53,23900.0,31.0964,31.1173,31.0337,31.0337,23900.0
2008-08-15 11:25:00,44.53,44.6,44.49,44.53,17200.0,31.0337,31.0824,31.0058,31.0337,17200.0
2008-08-15 11:30:00,44.52,44.55,44.46,44.52,12400.0,31.0267,31.0476,30.9849,31.0267,12400.0
2008-08-15 11:35:00,44.52,44.52,44.2,44.2,30400.0,31.0267,31.0267,30.8037,30.8037,30400.0
2008-08-15 11:40:00,44.19,44.19,44.07,44.1,38000.0,30.7967,30.7967,30.7131,30.734,38000.0
2008-08-15 11:45:00,44.08,44.15,44.0,44.14,30800.0,30.7201,30.7688,30.6643,30.7619,30800.0
2008-08-15 11:50:00,44.12,44.35,44.1,44.3,31800.0,30.7479,30.9082,30.734,30.8734,31800.0
2008-08-15 11:55:00,44.27,44.34,44.2,44.32,37500.0,30.8525,30.9013,30.8037,30.8873,37500.0
2008-08-15 12:00:00,44.3,44.31,44.24,44.3,13300.0,30.8734,30.8803,30.8316,30.8734,13300.0
2008-08-15 12:05:00,44.26,44.33,44.18,44.18,24400.0,30.8455,30.8943,30.7897,30.7897,24400.0
2008-08-15 12:10:00,44.21,44.21,44.02,44.07,22100.0,30.8107,30.8107,30.6782,30.7131,22100.0
2008-08-15 12:15:00,44.08,44.31,44.06,44.31,22500.0,30.7201,30.8803,30.7061,30.8803,22500.0
2008-08-15 12:20:00,44.3,44.37,44.22,44.35,19600.0,30.8734,30.9222,30.8176,30.9082,19600.0
2008-08-15 12:25:00,44.35,44.35,44.16,44.21,18000.0,30.9082,30.9082,30.7758,30.8107,18000.0
2008-08-15 12:30:00,44.21,44.33,44.21,44.24,10000.0,30.8107,30.8943,30.8107,30.8316,10000.0
2008-08-15 12:35:00,44.25,44.52,44.21,44.48,18000.0,30.8385,31.0267,30.8107,30.9988,18000.0
2008-08-15 12:40:00,44.48,44.49,44.28,44.32,14800.0,30.9988,31.0058,30.8594,30.8873,14800.0
2008-08-15 12:45:00,44.36,44.45,44.35,44.37,11000.0,30.9152,30.9779,30.9082,30.9222,11000.0
2008-08-15 12:50:00,44.34,44.45,44.33,44.43,12900.0,30.9013,30.9779,30.8943,30.964,12900.0
2008-08-15 12:55:00,44.42,44.43,44.34,44.38,10000.0,30.957,30.964,30.9013,30.9291,10000.0
2008-08-15 13:00:00,44.39,44.45,44.38,44.43,25400.0,30.9361,30.9779,30.9291,30.964,25400.0
2008-08-15 13:05:00,44.43,44.48,44.37,44.45,16700.0,30.964,30.9988,30.9222,30.9779,16700.0
2008-08-15 13:10:00,44.45,44.46,44.37,44.46,9700.0,30.9779,30.9849,30.9222,30.9849,9700.0
2008-08-15 13:15:00,44.45,44.54,44.4,44.5,19700.0,30.9779,31.0406,30.9431,31.0128,19700.0
2008-08-15 13:20:00,44.49,44.56,44.42,44.43,15300.0,31.0058,31.0546,30.957,30.964,15300.0
2008-08-15 13:25:00,44.44,44.56,44.43,44.52,32100.0,30.9709,31.0546,30.964,31.0267,32100.0
2008-08-15 13:30:00,44.52,44.61,44.49,44.57,14500.0,31.0267,31.0894,31.0058,31.0615,14500.0
2008-08-15 13:35:00,44.55,44.66,44.54,44.56,13000.0,31.0476,31.1243,31.0406,31.0546,13000.0
2008-08-15 13:40:00,44.56,44.64,44.55,44.63,14700.0,31.0546,31.1103,31.0476,31.1034,14700.0
2008-08-15 13:45:00,44.6,44.66,44.57,44.66,6800.0,31.0824,31.1243,31.0615,31.1243,6800.0
2008-08-15 13:50:00,44.67,44.67,44.52,44.53,14700.0,31.1312,31.1312,31.0267,31.0337,14700.0
2008-08-15 13:55:00,44.52,44.58,44.5,44.54,21900.0,31.0267,31.0685,31.0128,31.0406,21900.0
2008-08-15 14:00:00,44.55,44.63,44.54,44.59,22900.0,31.0476,31.1034,31.0406,31.0755,22900.0
2008-08-15 14:05:00,44.58,44.59,44.51,44.57,43100.0,31.0685,31.0755,31.0197,31.0615,43100.0
2008-08-15 14:10:00,44.56,44.6,44.49,44.54,29700.0,31.0546,31.0824,31.0058,31.0406,29700.0
2008-08-15 14:15:00,44.54,44.62,44.5,44.54,24500.0,31.0406,31.0964,31.0128,31.0406,24500.0
2008-08-15 14:20:00,44.54,44.57,44.5,44.54,22400.0,31.0406,31.0615,31.0128,31.0406,22400.0
2008-08-15 14:25:00,44.53,44.6,44.43,44.5,40100.0,31.0337,31.0824,30.964,31.0128,40100.0
2008-08-15 14:30:00,44.5,44.56,44.49,44.52,26100.0,31.0128,31.0546,31.0058,31.0267,26100.0
2008-08-15 14:35:00,44.52,44.56,44.46,44.5,35100.0,31.0267,31.0546,30.9849,31.0128,35100.0
2008-08-15 14:40:00,44.5,44.53,44.47,44.53,55900.0,31.0128,31.0337,30.9919,31.0337,55900.0
2008-08-15 14:45:00,44.53,44.53,44.47,44.48,21500.0,31.0337,31.0337,30.9919,30.9988,21500.0
2008-08-15 14:50:00,44.48,44.63,44.45,44.53,42500.0,30.9988,31.1034,30.9779,31.0337,42500.0
2008-08-15 14:55:00,44.52,44.57,44.51,44.57,28700.0,31.0267,31.0615,31.0197,31.0615,28700.0
2008-08-15 15:00:00,44.54,44.65,44.52,44.56,31600.0,31.0406,31.1173,31.0267,31.0546,31600.0
2008-08-15 15:05:00,44.56,44.56,44.39,44.44,30300.0,31.0546,31.0546,30.9361,30.9709,30300.0
2008-08-15 15:10:00,44.46,44.46,44.37,44.38,19100.0,30.9849,30.9849,30.9222,30.9291,19100.0
2008-08-15 15:15:00,44.39,44.42,44.38,44.39,15700.0,30.9361,30.957,30.9291,30.9361,15700.0
2008-08-15 15:20:00,44.39,44.43,44.33,44.42,44100.0,30.9361,30.964,30.8943,30.957,44100.0
2008-08-15 15:25:00,44.42,44.54,44.4,44.52,33000.0,30.957,31.0406,30.9431,31.0267,33000.0
2008-08-15 15:30:00,44.52,44.52,44.46,44.51,24700.0,31.0267,31.0267,30.9849,31.0197,24700.0
2008-08-15 15:35:00,44.51,44.64,44.5,44.6,27100.0,31.0197,31.1103,31.0128,31.0824,27100.0
2008-08-15 15:40:00,44.61,44.64,44.56,44.59,29700.0,31.0894,31.1103,31.0546,31.0755,29700.0
2008-08-15 15:45:00,44.59,44.62,44.49,44.5,35600.0,31.0755,31.0964,31.0058,31.0128,35600.0
2008-08-15 15:50:00,44.51,44.62,44.5,44.58,42600.0,31.0197,31.0964,31.0128,31.0685,42600.0
2008-08-15 15:55:00,44.58,44.73,44.56,44.7,75700.0,31.0685,31.173,31.0546,31.1521,75700.0
2008-08-18 09:30:00,44.82,44.82,43.79,43.82,5300.0,31.2358,31.2358,30.5179,30.5389,5300.0
2008-08-18 09:35:00,43.82,44.63,43.82,44.1,41300.0,30.5389,31.1034,30.5389,30.734,41300.0
2008-08-18 09:40:00,44.1,44.16,43.83,44.08,39100.0,30.734,30.7758,30.5458,30.7201,39100.0
2008-08-18 09:45:00,44.11,44.12,43.86,44.06,48900.0,30.741,30.7479,30.5667,30.7061,48900.0
2008-08-18 09:50:00,44.02,44.23,43.87,44.14,28500.0,30.6782,30.8246,30.5737,30.7619,28500.0
2008-08-18 09:55:00,44.15,44.21,43.91,44.08,29400.0,30.7688,30.8107,30.6016,30.7201,29400.0
2008-08-18 10:00:00,44.06,44.24,43.93,44.1,32800.0,30.7061,30.8316,30.6155,30.734,32800.0
2008-08-18 10:05:00,44.13,44.38,44.1,44.14,37600.0,30.7549,30.9291,30.734,30.7619,37600.0
2008-08-18 10:10:00,44.12,44.31,44.1,44.21,21100.0,30.7479,30.8803,30.734,30.8107,21100.0
2008-08-18 10:15:00,44.21,44.39,44.11,44.28,39700.0,30.8107,30.9361,30.741,30.8594,39700.0
2008-08-18 10:20:00,44.26,44.39,44.24,44.33,17400.0,30.8455,30.9361,30.8316,30.8943,17400.0
2008-08-18 10:25:00,44.34,44.53,44.34,44.45,26800.0,30.9013,31.0337,30.9013,30.9779,26800.0
2008-08-18 10:30:00,44.42,44.48,44.27,44.36,35900.0,30.957,30.9988,30.8525,30.9152,35900.0
2008-08-18 10:35:00,44.35,44.62,44.32,44.49,38600.0,30.9082,31.0964,30.8873,31.0058,38600.0
2008-08-18 10:40:00,44.49,44.62,44.42,44.59,20600.0,31.0058,31.0964,30.957,31.0755,20600.0
2008-08-18 10:45:00,44.58,44.58,44.31,44.36,23500.0,31.0685,31.0685,30.8803,30.9152,23500.0
2008-08-18 10:50:00,44.38,44.55,44.35,44.45,14800.0,30.9291,31.0476,30.9082,30.9779,14800.0
2008-08-18 10:55:00,44.44,44.57,44.35,44.49,39100.0,30.9709,31.0615,30.9082,31.0058,39100.0
2008-08-18 11:00:00,44.49,44.57,44.33,44.33,19300.0,31.0058,31.0615,30.8943,30.8943,19300.0
2008-08-18 11:05:00,44.32,44.61,44.31,44.53,26700.0,30.8873,31.0894,30.8803,31.0337,26700.0
2008-08-18 11:10:00,44.52,44.7,44.52,44.63,14100.0,31.0267,31.1521,31.0267,31.1034,14100.0
2008-08-18 11:15:00,44.6,44.64,44.51,44.63,15900.0,31.0824,31.1103,31.0197,31.1034,15900.0
2008-08-18 11:20:00,44.64,44.67,44.43,44.58,31500.0,31.1103,31.1312,30.964,31.0685,31500.0
2008-08-18 11:25:00,44.57,44.59,44.42,44.55,20300.0,31.0615,31.0755,30.957,31.0476,20300.0
2008-08-18 11:30:00,44.53,44.53,44.42,44.42,9300.0,31.0337,31.0337,30.957,30.957,9300.0
2008-08-18 11:35:00,44.42,44.49,44.3,44.42,15800.0,30.957,31.0058,30.8734,30.957,15800.0
2008-08-18 11:40:00,44.4,44.4,44.2,44.31,20600.0,30.9431,30.9431,30.8037,30.8803,20600.0
2008-08-18 11:45:00,44.33,44.36,44.22,44.29,14100.0,30.8943,30.9152,30.8176,30.8664,14100.0
2008-08-18 11:50:00,44.28,44.34,44.26,44.3,11400.0,30.8594,30.9013,30.8455,30.8734,11400.0
2008-08-18 11:55:00,44.29,44.29,44.04,44.07,36000.0,30.8664,30.8664,30.6922,30.7131,36000.0
2008-08-18 12:00:00,44.07,44.09,43.95,44.04,27600.0,30.7131,30.727,30.6295,30.6922,27600.0
2008-08-18 12:05:00,44.05,44.05,43.96,44.02,23600.0,30.6991,30.6991,30.6364,30.6782,23600.0
2008-08-18 12:10:00,44.02,44.11,43.94,43.94,30200.0,30.6782,30.741,30.6225,30.6225,30200.0
2008-08-18 12:15:00,43.94,43.99,43.88,43.93,23700.0,30.6225,30.6573,30.5807,30.6155,23700.0
2008-08-18 12:20:00,43.91,44.05,43.9,43.94,30600.0,30.6016,30.6991,30.5946,30.6225,30600.0
2008-08-18 12:25:00,43.96,44.18,43.94,44.17,38200.0,30.6364,30.7897,30.6225,30.7828,38200.0
2008-08-18 12:30:00,44.17,44.18,43.95,44.05,24700.0,30.7828,30.7897,30.6295,30.6991,24700.0
2008-08-18 12:35:00,44.02,44.03,43.92,43.97,15700.0,30.6782,30.6852,30.6085,30.6434,15700.0
2008-08-18 12:40:00,43.96,43.96,43.78,43.87,36200.0,30.6364,30.6364,30.511,30.5737,36200.0
2008-08-18 12:45:00,43.84,43.88,43.79,43.83,17700.0,30.5528,30.5807,30.5179,30.5458,17700.0
2008-08-18 12:50:00,43.82,43.85,43.7,43.72,22200.0,30.5389,30.5598,30.4552,30.4692,22200.0
2008-08-18 12:55:00,43.73,43.86,43.71,43.82,27200.0,30.4761,30.5667,30.4622,30.5389,27200.0
2008-08-18 13:00:00,43.8,43.96,43.8,43.93,32700.0,30.5249,30.6364,30.5249,30.6155,32700.0
2008-08-18 13:05:00,43.93,43.97,43.85,43.89,28700.0,30.6155,30.6434,30.5598,30.5876,28700.0
2008-08-18 13:10:00,43.9,43.94,43.76,43.82,24400.0,30.5946,30.6225,30.497,30.5389,24400.0
2008-08-18 13:15:00,43.79,43.81,43.74,43.77,14500.0,30.5179,30.5319,30.4831,30.504,14500.0
2008-08-18 13:20:00,43.76,43.97,43.76,43.93,10300.0,30.497,30.6434,30.497,30.6155,10300.0
2008-08-18 13:25:00,43.94,43.97,43.85,43.92,18100.0,30.6225,30.6434,30.5598,30.6085,18100.0
2008-08-18 13:30:00,43.91,43.99,43.87,43.93,16400.0,30.6016,30.6573,30.5737,30.6155,16400.0
2008-08-18 13:35:00,43.9,44.03,43.9,44.0,14700.0,30.5946,30.6852,30.5946,30.6643,14700.0
2008-08-18 13:40:00,43.92,44.03,43.92,44.01,21200.0,30.6085,30.6852,30.6085,30.6713,21200.0
2008-08-18 13:45:00,43.92,44.01,43.83,43.83,21600.0,30.6085,30.6713,30.5458,30.5458,21600.0
2008-08-18 13:50:00,43.84,43.95,43.8,43.82,32400.0,30.5528,30.6295,30.5249,30.5389,32400.0
2008-08-18 13:55:00,43.85,43.97,43.84,43.85,31100.0,30.5598,30.6434,30.5528,30.5598,31100.0
2008-08-18 14:00:00,43.83,43.92,43.78,43.87,28900.0,30.5458,30.6085,30.511,30.5737,28900.0
2008-08-18 14:05:00,43.92,43.92,43.78,43.82,16400.0,30.6085,30.6085,30.511,30.5389,16400.0
2008-08-18 14:10:00,43.8,43.92,43.79,43.84,28300.0,30.5249,30.6085,30.5179,30.5528,28300.0
2008-08-18 14:15:00,43.83,43.92,43.6,43.62,20900.0,30.5458,30.6085,30.3855,30.3995,20900.0
2008-08-18 14:20:00,43.64,43.92,43.51,43.51,30800.0,30.4134,30.6085,30.3228,30.3228,30800.0
2008-08-18 14:25:00,43.51,43.92,43.49,43.62,29300.0,30.3228,30.6085,30.3089,30.3995,29300.0
2008-08-18 14:30:00,43.63,43.92,43.41,43.91,26100.0,30.4064,30.6085,30.2531,30.6016,26100.0
2008-08-18 14:35:00,43.45,43.92,43.43,43.53,9400.0,30.281,30.6085,30.2671,30.3367,9400.0
2008-08-18 14:40:00,43.5,43.92,43.49,43.63,19500.0,30.3158,30.6085,30.3089,30.4064,19500.0
2008-08-18 14:45:00,43.62,43.92,43.62,43.66,17500.0,30.3995,30.6085,30.3995,30.4273,17500.0
2008-08-18 14:50:00,43.66,43.92,43.58,43.64,19600.0,30.4273,30.6085,30.3716,30.4134,19600.0
2008-08-18 14:55:00,43.62,43.92,43.62,43.7,10400.0,30.3995,30.6085,30.3995,30.4552,10400.0
2008-08-18 15:00:00,43.68,43.92,43.44,43.45,23800.0,30.4413,30.6085,30.274,30.281,23800.0
2008-08-18 15:05:00,43.45,43.92,43.42,43.54,19400.0,30.281,30.6085,30.2601,30.3437,19400.0
2008-08-18 15:10:00,43.52,43.92,43.5,43.67,20100.0,30.3298,30.6085,30.3158,30.4343,20100.0
2008-08-18 15:15:00,43.67,43.92,43.45,43.61,32400.0,30.4343,30.6085,30.281,30.3925,32400.0
2008-08-18 15:20:00,43.63,43.75,43.47,43.64,38600.0,30.4064,30.4901,30.2949,30.4134,38600.0
2008-08-18 15:25:00,43.63,43.81,43.62,43.7,49400.0,30.4064,30.5319,30.3995,30.4552,49400.0
2008-08-18 15:30:00,43.7,43.79,43.67,43.78,20300.0,30.4552,30.5179,30.4343,30.511,20300.0
2008-08-18 15:35:00,43.78,43.94,43.68,43.75,65300.0,30.511,30.6225,30.4413,30.4901,65300.0
2008-08-18 15:40:00,43.73,43.74,43.5,43.6,86800.0,30.4761,30.4831,30.3158,30.3855,86800.0
2008-08-18 15:45:00,43.61,43.79,43.54,43.74,100900.0,30.3925,30.5179,30.3437,30.4831,100900.0
2008-08-18 15:50:00,43.75,43.81,43.69,43.73,69900.0,30.4901,30.5319,30.4483,30.4761,69900.0
2008-08-18 15:55:00,43.73,43.77,43.65,43.66,95600.0,30.4761,30.504,30.4204,30.4273,95600.0
2008-08-19 09:30:00,43.09,43.42,43.05,43.24,2000.0,30.0301,30.2601,30.0022,30.1346,2000.0
2008-08-19 09:35:00,43.37,43.78,43.32,43.63,43800.0,30.2252,30.511,30.1904,30.4064,43800.0
2008-08-19 09:40:00,43.55,43.56,43.16,43.37,20200.0,30.3507,30.3577,30.0789,30.2252,20200.0
2008-08-19 09:45:00,43.37,43.42,42.99,43.03,28800.0,30.2252,30.2601,29.9604,29.9883,28800.0
2008-08-19 09:50:00,43.0,43.13,42.83,43.03,33200.0,29.9674,30.058,29.8489,29.9883,33200.0
2008-08-19 09:55:00,43.03,43.26,42.98,43.12,19900.0,29.9883,30.1486,29.9534,30.051,19900.0
2008-08-19 10:00:00,43.12,43.28,43.05,43.11,28600.0,30.051,30.1625,30.0022,30.044,28600.0
2008-08-19 10:05:00,43.11,43.23,43.04,43.04,23500.0,30.044,30.1277,29.9953,29.9953,23500.0
2008-08-19 10:10:00,43.02,43.12,42.92,43.01,18900.0,29.9813,30.051,29.9116,29.9744,18900.0
2008-08-19 10:15:00,43.02,43.11,42.77,42.94,26500.0,29.9813,30.044,29.8071,29.9256,26500.0
2008-08-19 10:20:00,42.92,42.98,42.73,42.81,20400.0,29.9116,29.9534,29.7792,29.835,20400.0
2008-08-19 10:25:00,42.85,42.85,42.68,42.75,14200.0,29.8628,29.8628,29.7444,29.7932,14200.0
2008-08-19 10:30:00,42.76,42.95,42.72,42.83,17600.0,29.8001,29.9325,29.7722,29.8489,17600.0
2008-08-19 10:35:00,42.83,42.94,42.76,42.91,16500.0,29.8489,29.9256,29.8001,29.9047,16500.0
2008-08-19 10:40:00,42.91,43.11,42.84,42.84,26300.0,29.9047,30.044,29.8559,29.8559,26300.0
2008-08-19 10:45:00,42.85,42.98,42.81,42.93,17100.0,29.8628,29.9534,29.835,29.9186,17100.0
2008-08-19 10:50:00,42.93,42.93,42.69,42.76,24800.0,29.9186,29.9186,29.7513,29.8001,24800.0
2008-08-19 10:55:00,42.77,42.94,42.77,42.89,24300.0,29.8071,29.9256,29.8071,29.8907,24300.0
2008-08-19 11:00:00,42.89,42.91,42.8,42.8,16300.0,29.8907,29.9047,29.828,29.828,16300.0
2008-08-19 11:05:00,42.83,42.84,42.49,42.55,26000.0,29.8489,29.8559,29.612,29.6538,26000.0
2008-08-19 11:10:00,42.57,42.69,42.5,42.54,28200.0,29.6677,29.7513,29.6189,29.6468,28200.0
2008-08-19 11:15:00,42.53,42.6,42.48,42.51,20800.0,29.6398,29.6886,29.605,29.6259,20800.0
2008-08-19 11:20:00,42.48,42.56,42.48,42.54,28300.0,29.605,29.6607,29.605,29.6468,28300.0
2008-08-19 11:25:00,42.53,42.71,42.52,42.6,22700.0,29.6398,29.7653,29.6329,29.6886,22700.0
2008-08-19 11:30:00,42.61,42.62,42.5,42.57,9600.0,29.6956,29.7026,29.6189,29.6677,9600.0
2008-08-19 11:35:00,42.57,42.57,42.47,42.49,21100.0,29.6677,29.6677,29.598,29.612,21100.0
2008-08-19 11:40:00,42.5,42.61,42.49,42.55,14800.0,29.6189,29.6956,29.612,29.6538,14800.0
2008-08-19 11:45:00,42.56,42.59,42.48,42.59,19000.0,29.6607,29.6816,29.605,29.6816,19000.0
2008-08-19 11:50:00,42.57,42.65,42.48,42.51,53300.0,29.6677,29.7235,29.605,29.6259,53300.0
2008-08-19 11:55:00,42.5,42.57,42.47,42.52,42000.0,29.6189,29.6677,29.598,29.6329,42000.0
2008-08-19 12:00:00,42.52,42.6,42.47,42.52,41900.0,29.6329,29.6886,29.598,29.6329,41900.0
2008-08-19 12:05:00,42.51,42.54,42.48,42.5,27800.0,29.6259,29.6468,29.605,29.6189,27800.0
2008-08-19 12:10:00,42.5,42.54,42.26,42.35,42300.0,29.6189,29.6468,29.4517,29.5144,42300.0
2008-08-19 12:15:00,42.34,42.5,42.33,42.5,23500.0,29.5074,29.6189,29.5005,29.6189,23500.0
2008-08-19 12:20:00,42.47,42.52,42.44,42.5,12500.0,29.598,29.6329,29.5771,29.6189,12500.0
2008-08-19 12:25:00,42.52,42.52,42.41,42.41,21800.0,29.6329,29.6329,29.5562,29.5562,21800.0
2008-08-19 12:30:00,42.43,42.43,42.34,42.41,30300.0,29.5701,29.5701,29.5074,29.5562,30300.0
2008-08-19 12:35:00,42.42,42.66,42.4,42.66,31200.0,29.5632,29.7304,29.5492,29.7304,31200.0
2008-08-19 12:40:00,42.63,42.69,42.57,42.63,30000.0,29.7095,29.7513,29.6677,29.7095,30000.0
2008-08-19 12:45:00,42.63,42.75,42.58,42.72,24800.0,29.7095,29.7932,29.6747,29.7722,24800.0
2008-08-19 12:50:00,42.74,42.9,42.72,42.86,32500.0,29.7862,29.8977,29.7722,29.8698,32500.0
2008-08-19 12:55:00,42.87,42.94,42.8,42.87,30600.0,29.8768,29.9256,29.828,29.8768,30600.0
2008-08-19 13:00:00,42.88,42.88,42.73,42.73,15500.0,29.8838,29.8838,29.7792,29.7792,15500.0
2008-08-19 13:05:00,42.73,42.91,42.73,42.85,19600.0,29.7792,29.9047,29.7792,29.8628,19600.0
2008-08-19 13:10:00,42.86,42.97,42.84,42.95,22900.0,29.8698,29.9465,29.8559,29.9325,22900.0
2008-08-19 13:15:00,42.95,42.95,42.73,42.75,14200.0,29.9325,29.9325,29.7792,29.7932,14200.0
2008-08-19 13:20:00,42.75,42.83,42.65,42.65,26800.0,29.7932,29.8489,29.7235,29.7235,26800.0
2008-08-19 13:25:00,42.65,42.78,42.64,42.78,10600.0,29.7235,29.8141,29.7165,29.8141,10600.0
2008-08-19 13:30:00,42.76,42.98,42.76,42.92,15800.0,29.8001,29.9534,29.8001,29.9116,15800.0
2008-08-19 13:35:00,42.9,42.9,42.81,42.9,12900.0,29.8977,29.8977,29.835,29.8977,12900.0
2008-08-19 13:40:00,42.92,43.07,42.9,42.9,23100.0,29.9116,30.0162,29.8977,29.8977,23100.0
2008-08-19 13:45:00,42.91,43.01,42.86,42.97,18000.0,29.9047,29.9744,29.8698,29.9465,18000.0
2008-08-19 13:50:00,42.98,42.98,42.84,42.89,15700.0,29.9534,29.9534,29.8559,29.8907,15700.0
2008-08-19 13:55:00,42.87,42.9,42.67,42.69,15400.0,29.8768,29.8977,29.7374,29.7513,15400.0
2008-08-19 14:00:00,42.69,42.78,42.66,42.7,19500.0,29.7513,29.8141,29.7304,29.7583,19500.0
2008-08-19 14:05:00,42.69,42.8,42.63,42.78,16200.0,29.7513,29.828,29.7095,29.8141,16200.0
2008-08-19 14:10:00,42.76,42.79,42.65,42.7,18200.0,29.8001,29.821,29.7235,29.7583,18200.0
2008-08-19 14:15:00,42.7,42.73,42.51,42.56,21500.0,29.7583,29.7792,29.6259,29.6607,21500.0
2008-08-19 14:20:00,42.58,42.66,42.46,42.47,20600.0,29.6747,29.7304,29.591,29.598,20600.0
2008-08-19 14:25:00,42.46,42.6,42.46,42.59,22400.0,29.591,29.6886,29.591,29.6816,22400.0
2008-08-19 14:30:00,42.58,42.65,42.56,42.63,20200.0,29.6747,29.7235,29.6607,29.7095,20200.0
2008-08-19 14:35:00,42.63,42.71,42.59,42.6,17900.0,29.7095,29.7653,29.6816,29.6886,17900.0
2008-08-19 14:40:00,42.6,42.64,42.53,42.64,16500.0,29.6886,29.7165,29.6398,29.7165,16500.0
2008-08-19 14:45:00,42.61,42.74,42.59,42.73,19700.0,29.6956,29.7862,29.6816,29.7792,19700.0
2008-08-19 14:50:00,42.72,42.84,42.72,42.73,23800.0,29.7722,29.8559,29.7722,29.7792,23800.0
2008-08-19 14:55:00,42.73,42.73,42.61,42.7,21400.0,29.7792,29.7792,29.6956,29.7583,21400.0
2008-08-19 15:00:00,42.7,42.71,42.45,42.48,30800.0,29.7583,29.7653,29.5841,29.605,30800.0
2008-08-19 15:05:00,42.48,42.57,42.41,42.47,22800.0,29.605,29.6677,29.5562,29.598,22800.0
2008-08-19 15:10:00,42.48,42.61,42.46,42.6,23900.0,29.605,29.6956,29.591,29.6886,23900.0
2008-08-19 15:15:00,42.59,42.62,42.51,42.58,13000.0,29.6816,29.7026,29.6259,29.6747,13000.0
2008-08-19 15:20:00,42.59,42.84,42.53,42.72,41700.0,29.6816,29.8559,29.6398,29.7722,41700.0
2008-08-19 15:25:00,42.74,42.84,42.7,42.73,28900.0,29.7862,29.8559,29.7583,29.7792,28900.0
2008-08-19 15:30:00,42.74,42.77,42.63,42.68,32500.0,29.7862,29.8071,29.7095,29.7444,32500.0
2008-08-19 15:35:00,42.67,42.69,42.56,42.57,30300.0,29.7374,29.7513,29.6607,29.6677,30300.0
2008-08-19 15:40:00,42.56,42.57,42.41,42.52,59000.0,29.6607,29.6677,29.5562,29.6329,59000.0
2008-08-19 15:45:00,42.52,42.65,42.49,42.53,36300.0,29.6329,29.7235,29.612,29.6398,36300.0
2008-08-19 15:50:00,42.53,42.69,42.48,42.64,36000.0,29.6398,29.7513,29.605,29.7165,36000.0
2008-08-19 15:55:00,42.65,42.71,42.63,42.66,61900.0,29.7235,29.7653,29.7095,29.7304,61900.0
2008-08-20 09:30:00,42.79,42.98,42.63,42.64,24400.0,29.821,29.9534,29.7095,29.7165,24400.0
2008-08-20 09:35:00,42.65,42.98,42.57,42.88,15600.0,29.7235,29.9534,29.6677,29.8838,15600.0
2008-08-20 09:40:00,42.84,42.85,42.62,42.66,21500.0,29.8559,29.8628,29.7026,29.7304,21500.0
2008-08-20 09:45:00,42.63,42.68,42.48,42.5,27200.0,29.7095,29.7444,29.605,29.6189,27200.0
2008-08-20 09:50:00,42.52,42.73,42.51,42.68,21900.0,29.6329,29.7792,29.6259,29.7444,21900.0
2008-08-20 09:55:00,42.68,42.86,42.59,42.77,16700.0,29.7444,29.8698,29.6816,29.8071,16700.0
2008-08-20 10:00:00,42.75,42.78,42.5,42.59,18900.0,29.7932,29.8141,29.6189,29.6816,18900.0
2008-08-20 10:05:00,42.57,42.61,42.46,42.5,77000.0,29.6677,29.6956,29.591,29.6189,77000.0
2008-08-20 10:10:00,42.5,42.68,42.47,42.61,50000.0,29.6189,29.7444,29.598,29.6956,50000.0
2008-08-20 10:15:00,42.64,42.96,42.61,42.78,55400.0,29.7165,29.9395,29.6956,29.8141,55400.0
2008-08-20 10:20:00,42.81,43.16,42.77,43.06,42400.0,29.835,30.0789,29.8071,30.0092,42400.0
2008-08-20 10:25:00,43.06,43.06,42.79,42.79,67600.0,30.0092,30.0092,29.821,29.821,67600.0
2008-08-20 10:30:00,42.81,42.94,42.73,42.94,13900.0,29.835,29.9256,29.7792,29.9256,13900.0
2008-08-20 10:35:00,42.96,43.06,42.65,42.88,33300.0,29.9395,30.0092,29.7235,29.8838,33300.0
2008-08-20 10:40:00,42.86,42.95,42.66,42.95,26900.0,29.8698,29.9325,29.7304,29.9325,26900.0
2008-08-20 10:45:00,42.97,43.04,42.87,42.96,12500.0,29.9465,29.9953,29.8768,29.9395,12500.0
2008-08-20 10:50:00,42.97,43.25,42.95,43.22,19400.0,29.9465,30.1416,29.9325,30.1207,19400.0
2008-08-20 10:55:00,43.26,43.31,43.12,43.27,20800.0,30.1486,30.1834,30.051,30.1556,20800.0
2008-08-20 11:00:00,43.27,43.28,43.01,43.01,16300.0,30.1556,30.1625,29.9744,29.9744,16300.0
2008-08-20 11:05:00,43.02,43.06,42.92,43.03,15000.0,29.9813,30.0092,29.9116,29.9883,15000.0
2008-08-20 11:10:00,43.05,43.28,43.05,43.18,19400.0,30.0022,30.1625,30.0022,30.0928,19400.0
2008-08-20 11:15:00,43.16,43.18,42.99,43.1,16100.0,30.0789,30.0928,29.9604,30.0371,16100.0
2008-08-20 11:20:00,43.07,43.17,42.99,43.17,14300.0,30.0162,30.0859,29.9604,30.0859,14300.0
2008-08-20 11:25:00,43.17,43.22,43.12,43.18,14600.0,30.0859,30.1207,30.051,30.0928,14600.0
2008-08-20 11:30:00,43.18,43.19,42.92,42.92,9500.0,30.0928,30.0998,29.9116,29.9116,9500.0
2008-08-20 11:35:00,42.9,42.93,42.81,42.84,10300.0,29.8977,29.9186,29.835,29.8559,10300.0
2008-08-20 11:40:00,42.87,42.93,42.79,42.87,12200.0,29.8768,29.9186,29.821,29.8768,12200.0
2008-08-20 11:45:00,42.87,42.92,42.83,42.85,5600.0,29.8768,29.9116,29.8489,29.8628,5600.0
2008-08-20 11:50:00,42.84,42.96,42.8,42.89,17700.0,29.8559,29.9395,29.828,29.8907,17700.0
2008-08-20 11:55:00,42.88,42.91,42.81,42.85,7200.0,29.8838,29.9047,29.835,29.8628,7200.0
2008-08-20 12:00:00,42.83,42.95,42.68,42.71,15800.0,29.8489,29.9325,29.7444,29.7653,15800.0
2008-08-20 12:05:00,42.7,42.77,42.6,42.66,17100.0,29.7583,29.8071,29.6886,29.7304,17100.0
2008-08-20 12:10:00,42.66,42.66,42.51,42.57,15400.0,29.7304,29.7304,29.6259,29.6677,15400.0
2008-08-20 12:15:00,42.57,42.66,42.5,42.53,12600.0,29.6677,29.7304,29.6189,29.6398,12600.0
2008-08-20 12:20:00,42.53,42.7,42.44,42.61,18300.0,29.6398,29.7583,29.5771,29.6956,18300.0
2008-08-20 12:25:00,42.61,42.61,42.47,42.53,17700.0,29.6956,29.6956,29.598,29.6398,17700.0
2008-08-20 12:30:00,42.54,42.6,42.47,42.52,9700.0,29.6468,29.6886,29.598,29.6329,9700.0
2008-08-20 12:35:00,42.52,42.63,42.47,42.51,10800.0,29.6329,29.7095,29.598,29.6259,10800.0
2008-08-20 12:40:00,42.5,42.69,42.5,42.55,15600.0,29.6189,29.7513,29.6189,29.6538,15600.0
2008-08-20 12:45:00,42.53,42.56,42.48,42.5,19100.0,29.6398,29.6607,29.605,29.6189,19100.0
2008-08-20 12:50:00,42.5,42.56,42.48,42.5,17400.0,29.6189,29.6607,29.605,29.6189,17400.0
2008-08-20 12:55:00,42.54,42.57,42.5,42.51,5300.0,29.6468,29.6677,29.6189,29.6259,5300.0
2008-08-20 13:00:00,42.56,42.56,42.5,42.51,4500.0,29.6607,29.6607,29.6189,29.6259,4500.0
2008-08-20 13:05:00,42.53,42.73,42.5,42.65,12300.0,29.6398,29.7792,29.6189,29.7235,12300.0
2008-08-20 13:10:00,42.69,42.69,42.58,42.58,5200.0,29.7513,29.7513,29.6747,29.6747,5200.0
2008-08-20 13:15:00,42.64,42.64,42.53,42.56,2700.0,29.7165,29.7165,29.6398,29.6607,2700.0
2008-08-20 13:20:00,42.57,42.65,42.55,42.55,8600.0,29.6677,29.7235,29.6538,29.6538,8600.0
2008-08-20 13:25:00,42.57,42.66,42.53,42.66,10400.0,29.6677,29.7304,29.6398,29.7304,10400.0
2008-08-20 13:30:00,42.67,42.71,42.65,42.68,11800.0,29.7374,29.7653,29.7235,29.7444,11800.0
2008-08-20 13:35:00,42.69,42.69,42.64,42.65,6000.0,29.7513,29.7513,29.7165,29.7235,6000.0
2008-08-20 13:40:00,42.65,42.69,42.64,42.64,8400.0,29.7235,29.7513,29.7165,29.7165,8400.0
2008-08-20 13:45:00,42.66,42.73,42.61,42.69,10500.0,29.7304,29.7792,29.6956,29.7513,10500.0
2008-08-20 13:50:00,42.66,42.68,42.6,42.65,7900.0,29.7304,29.7444,29.6886,29.7235,7900.0
2008-08-20 13:55:00,42.63,42.64,42.52,42.55,8100.0,29.7095,29.7165,29.6329,29.6538,8100.0
2008-08-20 14:00:00,42.54,42.54,42.47,42.5,38000.0,29.6468,29.6468,29.598,29.6189,38000.0
2008-08-20 14:05:00,42.54,42.54,42.35,42.4,16500.0,29.6468,29.6468,29.5144,29.5492,16500.0
2008-08-20 14:10:00,42.4,42.42,42.37,42.42,30700.0,29.5492,29.5632,29.5283,29.5632,30700.0
2008-08-20 14:15:00,42.43,42.46,42.38,42.4,34600.0,29.5701,29.591,29.5353,29.5492,34600.0
2008-08-20 14:20:00,42.4,42.49,42.36,42.42,27200.0,29.5492,29.612,29.5214,29.5632,27200.0
2008-08-20 14:25:00,42.43,42.5,42.38,42.4,24200.0,29.5701,29.6189,29.5353,29.5492,24200.0
2008-08-20 14:30:00,42.4,42.47,42.38,42.43,31200.0,29.5492,29.598,29.5353,29.5701,31200.0
2008-08-20 14:35:00,42.41,42.51,42.38,42.46,22500.0,29.5562,29.6259,29.5353,29.591,22500.0
2008-08-20 14:40:00,42.46,42.62,42.43,42.61,15000.0,29.591,29.7026,29.5701,29.6956,15000.0
2008-08-20 14:45:00,42.62,42.64,42.45,42.48,9500.0,29.7026,29.7165,29.5841,29.605,9500.0
2008-08-20 14:50:00,42.5,42.63,42.45,42.59,11000.0,29.6189,29.7095,29.5841,29.6816,11000.0
2008-08-20 14:55:00,42.6,42.7,42.6,42.69,11800.0,29.6886,29.7583,29.6886,29.7513,11800.0
2008-08-20 15:00:00,42.66,42.81,42.58,42.77,14400.0,29.7304,29.835,29.6747,29.8071,14400.0
2008-08-20 15:05:00,42.76,42.76,42.64,42.69,11300.0,29.8001,29.8001,29.7165,29.7513,11300.0
2008-08-20 15:10:00,42.66,42.68,42.56,42.63,13800.0,29.7304,29.7444,29.6607,29.7095,13800.0
2008-08-20 15:15:00,42.63,42.63,42.53,42.53,15100.0,29.7095,29.7095,29.6398,29.6398,15100.0
2008-08-20 15:20:00,42.54,42.57,42.47,42.53,14800.0,29.6468,29.6677,29.598,29.6398,14800.0
2008-08-20 15:25:00,42.54,42.69,42.52,42.6,16500.0,29.6468,29.7513,29.6329,29.6886,16500.0
2008-08-20 15:30:00,42.61,42.63,42.45,42.5,17300.0,29.6956,29.7095,29.5841,29.6189,17300.0
2008-08-20 15:35:00,42.5,42.77,42.5,42.67,24300.0,29.6189,29.8071,29.6189,29.7374,24300.0
2008-08-20 15:40:00,42.67,43.11,42.67,43.03,38700.0,29.7374,30.044,29.7374,29.9883,38700.0
2008-08-20 15:45:00,43.02,43.16,42.94,43.09,31600.0,29.9813,30.0789,29.9256,30.0301,31600.0
2008-08-20 15:50:00,43.12,43.19,43.0,43.16,44900.0,30.051,30.0998,29.9674,30.0789,44900.0
2008-08-20 15:55:00,43.16,43.39,43.16,43.32,92700.0,30.0789,30.2392,30.0789,30.1904,92700.0
2008-08-21 09:30:00,42.57,42.57,42.32,42.35,6900.0,29.6677,29.6677,29.4935,29.5144,6900.0
2008-08-21 09:35:00,42.49,42.74,42.41,42.51,38400.0,29.612,29.7862,29.5562,29.6259,38400.0
2008-08-21 09:40:00,42.51,42.62,42.49,42.51,41100.0,29.6259,29.7026,29.612,29.6259,41100.0
2008-08-21 09:45:00,42.51,42.59,42.48,42.51,61400.0,29.6259,29.6816,29.605,29.6259,61400.0
2008-08-21 09:50:00,42.5,42.67,42.46,42.64,49500.0,29.6189,29.7374,29.591,29.7165,49500.0
2008-08-21 09:55:00,42.65,42.75,42.52,42.53,40100.0,29.7235,29.7932,29.6329,29.6398,40100.0
2008-08-21 10:00:00,42.55,42.65,42.48,42.5,51700.0,29.6538,29.7235,29.605,29.6189,51700.0
2008-08-21 10:05:00,42.51,42.58,42.48,42.5,62700.0,29.6259,29.6747,29.605,29.6189,62700.0
2008-08-21 10:10:00,42.51,42.54,42.49,42.5,59700.0,29.6259,29.6468,29.612,29.6189,59700.0
2008-08-21 10:15:00,42.52,42.69,42.5,42.58,17700.0,29.6329,29.7513,29.6189,29.6747,17700.0
2008-08-21 10:20:00,42.6,42.73,42.51,42.59,17800.0,29.6886,29.7792,29.6259,29.6816,17800.0
2008-08-21 10:25:00,42.59,42.7,42.58,42.68,37800.0,29.6816,29.7583,29.6747,29.7444,37800.0
2008-08-21 10:30:00,42.68,42.69,42.6,42.66,22600.0,29.7444,29.7513,29.6886,29.7304,22600.0
2008-08-21 10:35:00,42.66,42.75,42.61,42.69,36600.0,29.7304,29.7932,29.6956,29.7513,36600.0
2008-08-21 10:40:00,42.7,42.7,42.53,42.62,32200.0,29.7583,29.7583,29.6398,29.7026,32200.0
2008-08-21 10:45:00,42.58,42.65,42.57,42.64,16500.0,29.6747,29.7235,29.6677,29.7165,16500.0
2008-08-21 10:50:00,42.63,42.7,42.56,42.69,51200.0,29.7095,29.7583,29.6607,29.7513,51200.0
2008-08-21 10:55:00,42.69,42.78,42.64,42.74,26400.0,29.7513,29.8141,29.7165,29.7862,26400.0
2008-08-21 11:00:00,42.72,42.8,42.64,42.79,17000.0,29.7722,29.828,29.7165,29.821,17000.0
2008-08-21 11:05:00,42.79,42.79,42.68,42.7,19100.0,29.821,29.821,29.7444,29.7583,19100.0
2008-08-21 11:10:00,42.71,42.77,42.66,42.68,13700.0,29.7653,29.8071,29.7304,29.7444,13700.0
2008-08-21 11:15:00,42.66,42.69,42.58,42.65,12400.0,29.7304,29.7513,29.6747,29.7235,12400.0
2008-08-21 11:20:00,42.66,42.78,42.66,42.71,11100.0,29.7304,29.8141,29.7304,29.7653,11100.0
2008-08-21 11:25:00,42.73,42.89,42.73,42.86,19300.0,29.7792,29.8907,29.7792,29.8698,19300.0
2008-08-21 11:30:00,42.86,42.87,42.72,42.76,10900.0,29.8698,29.8768,29.7722,29.8001,10900.0
2008-08-21 11:35:00,42.77,42.85,42.71,42.74,11600.0,29.8071,29.8628,29.7653,29.7862,11600.0
2008-08-21 11:40:00,42.77,42.81,42.74,42.77,17300.0,29.8071,29.835,29.7862,29.8071,17300.0
2008-08-21 11:45:00,42.77,42.89,42.75,42.81,30000.0,29.8071,29.8907,29.7932,29.835,30000.0
2008-08-21 11:50:00,42.78,42.85,42.76,42.83,18700.0,29.8141,29.8628,29.8001,29.8489,18700.0
2008-08-21 11:55:00,42.83,42.88,42.76,42.8,24200.0,29.8489,29.8838,29.8001,29.828,24200.0
2008-08-21 12:00:00,42.82,42.86,42.77,42.77,26400.0,29.8419,29.8698,29.8071,29.8071,26400.0
2008-08-21 12:05:00,42.79,42.81,42.72,42.77,15200.0,29.821,29.835,29.7722,29.8071,15200.0
2008-08-21 12:10:00,42.77,42.83,42.77,42.79,11900.0,29.8071,29.8489,29.8071,29.821,11900.0
2008-08-21 12:15:00,42.81,42.83,42.78,42.81,8100.0,29.835,29.8489,29.8141,29.835,8100.0
2008-08-21 12:20:00,42.81,42.82,42.74,42.74,8500.0,29.835,29.8419,29.7862,29.7862,8500.0
2008-08-21 12:25:00,42.74,42.77,42.63,42.74,24600.0,29.7862,29.8071,29.7095,29.7862,24600.0
2008-08-21 12:30:00,42.74,42.82,42.73,42.81,24800.0,29.7862,29.8419,29.7792,29.835,24800.0
2008-08-21 12:35:00,42.81,42.85,42.75,42.76,12100.0,29.835,29.8628,29.7932,29.8001,12100.0
2008-08-21 12:40:00,42.76,42.78,42.68,42.75,17200.0,29.8001,29.8141,29.7444,29.7932,17200.0
2008-08-21 12:45:00,42.76,42.79,42.71,42.79,8200.0,29.8001,29.821,29.7653,29.821,8200.0
2008-08-21 12:50:00,42.79,42.83,42.76,42.77,8800.0,29.821,29.8489,29.8001,29.8071,8800.0
2008-08-21 12:55:00,42.77,42.77,42.71,42.72,8000.0,29.8071,29.8071,29.7653,29.7722,8000.0
2008-08-21 13:00:00,42.74,42.75,42.71,42.75,14300.0,29.7862,29.7932,29.7653,29.7932,14300.0
2008-08-21 13:05:00,42.74,42.79,42.67,42.77,23400.0,29.7862,29.821,29.7374,29.8071,23400.0
2008-08-21 13:10:00,42.78,42.86,42.72,42.84,22300.0,29.8141,29.8698,29.7722,29.8559,22300.0
2008-08-21 13:15:00,42.85,42.9,42.78,42.89,27400.0,29.8628,29.8977,29.8141,29.8907,27400.0
2008-08-21 13:20:00,42.88,42.94,42.81,42.85,12900.0,29.8838,29.9256,29.835,29.8628,12900.0
2008-08-21 13:25:00,42.86,42.87,42.72,42.76,11300.0,29.8698,29.8768,29.7722,29.8001,11300.0
2008-08-21 13:30:00,42.77,42.78,42.72,42.74,4900.0,29.8071,29.8141,29.7722,29.7862,4900.0
2008-08-21 13:35:00,42.75,42.88,42.72,42.87,14400.0,29.7932,29.8838,29.7722,29.8768,14400.0
2008-08-21 13:40:00,42.87,42.87,42.71,42.77,16100.0,29.8768,29.8768,29.7653,29.8071,16100.0
2008-08-21 13:45:00,42.77,42.84,42.73,42.84,12700.0,29.8071,29.8559,29.7792,29.8559,12700.0
2008-08-21 13:50:00,42.81,42.84,42.68,42.73,16200.0,29.835,29.8559,29.7444,29.7792,16200.0
2008-08-21 13:55:00,42.72,42.74,42.68,42.68,11900.0,29.7722,29.7862,29.7444,29.7444,11900.0
2008-08-21 14:00:00,42.69,42.78,42.65,42.77,10100.0,29.7513,29.8141,29.7235,29.8071,10100.0
2008-08-21 14:05:00,42.75,42.77,42.7,42.7,12400.0,29.7932,29.8071,29.7583,29.7583,12400.0
2008-08-21 14:10:00,42.71,42.9,42.69,42.9,20900.0,29.7653,29.8977,29.7513,29.8977,20900.0
2008-08-21 14:15:00,42.87,42.93,42.83,42.84,16600.0,29.8768,29.9186,29.8489,29.8559,16600.0
2008-08-21 14:20:00,42.83,42.9,42.81,42.89,14600.0,29.8489,29.8977,29.835,29.8907,14600.0
2008-08-21 14:25:00,42.9,42.96,42.86,42.89,15900.0,29.8977,29.9395,29.8698,29.8907,15900.0
2008-08-21 14:30:00,42.9,43.09,42.89,43.05,18400.0,29.8977,30.0301,29.8907,30.0022,18400.0
2008-08-21 14:35:00,43.05,43.11,43.02,43.03,11600.0,30.0022,30.044,29.9813,29.9883,11600.0
2008-08-21 14:40:00,43.04,43.12,43.01,43.1,11400.0,29.9953,30.051,29.9744,30.0371,11400.0
2008-08-21 14:45:00,43.12,43.2,43.09,43.11,10400.0,30.051,30.1068,30.0301,30.044,10400.0
2008-08-21 14:50:00,43.11,43.16,43.07,43.07,9900.0,30.044,30.0789,30.0162,30.0162,9900.0
2008-08-21 14:55:00,43.08,43.09,42.99,43.01,14000.0,30.0231,30.0301,29.9604,29.9744,14000.0
2008-08-21 15:00:00,43.03,43.14,43.03,43.08,12100.0,29.9883,30.065,29.9883,30.0231,12100.0
2008-08-21 15:05:00,43.08,43.08,42.98,43.01,16400.0,30.0231,30.0231,29.9534,29.9744,16400.0
2008-08-21 15:10:00,43.01,43.23,43.0,43.09,21400.0,29.9744,30.1277,29.9674,30.0301,21400.0
2008-08-21 15:15:00,43.09,43.17,43.05,43.14,16400.0,30.0301,30.0859,30.0022,30.065,16400.0
2008-08-21 15:20:00,43.13,43.18,43.05,43.16,19600.0,30.058,30.0928,30.0022,30.0789,19600.0
2008-08-21 15:25:00,43.17,43.2,43.03,43.06,17500.0,30.0859,30.1068,29.9883,30.0092,17500.0
2008-08-21 15:30:00,43.07,43.09,42.98,43.08,21800.0,30.0162,30.0301,29.9534,30.0231,21800.0
2008-08-21 15:35:00,43.09,43.1,42.99,43.04,22600.0,30.0301,30.0371,29.9604,29.9953,22600.0
2008-08-21 15:40:00,43.04,43.2,43.01,43.18,30100.0,29.9953,30.1068,29.9744,30.0928,30100.0
2008-08-21 15:45:00,43.19,43.21,43.06,43.08,27300.0,30.0998,30.1137,30.0092,30.0231,27300.0
2008-08-21 15:50:00,43.11,43.13,43.0,43.01,22600.0,30.044,30.058,29.9674,29.9744,22600.0
2008-08-21 15:55:00,43.02,43.04,42.81,42.88,70900.0,29.9813,29.9953,29.835,29.8838,70900.0
2008-08-22 09:30:00,43.42,43.75,43.39,43.74,19500.0,30.2601,30.4901,30.2392,30.4831,19500.0
2008-08-22 09:35:00,43.68,43.94,43.42,43.42,16100.0,30.4413,30.6225,30.2601,30.2601,16100.0
2008-08-22 09:40:00,43.44,43.77,43.44,43.66,10900.0,30.274,30.504,30.274,30.4273,10900.0
2008-08-22 09:45:00,43.69,43.86,43.69,43.83,15800.0,30.4483,30.5667,30.4483,30.5458,15800.0
2008-08-22 09:50:00,43.8,44.02,43.69,43.87,23800.0,30.5249,30.6782,30.4483,30.5737,23800.0
2008-08-22 09:55:00,43.88,43.93,43.79,43.89,13500.0,30.5807,30.6155,30.5179,30.5876,13500.0
2008-08-22 10:00:00,43.9,43.99,43.7,43.75,19400.0,30.5946,30.6573,30.4552,30.4901,19400.0
2008-08-22 10:05:00,43.74,44.05,43.74,44.0,18600.0,30.4831,30.6991,30.4831,30.6643,18600.0
2008-08-22 10:10:00,43.99,44.06,43.9,43.93,17900.0,30.6573,30.7061,30.5946,30.6155,17900.0
2008-08-22 10:15:00,43.93,44.08,43.93,43.99,18100.0,30.6155,30.7201,30.6155,30.6573,18100.0
2008-08-22 10:20:00,43.99,44.09,43.96,44.02,14300.0,30.6573,30.727,30.6364,30.6782,14300.0
2008-08-22 10:25:00,44.05,44.07,43.92,43.92,31300.0,30.6991,30.7131,30.6085,30.6085,31300.0
2008-08-22 10:30:00,43.97,43.99,43.81,43.9,25900.0,30.6434,30.6573,30.5319,30.5946,25900.0
2008-08-22 10:35:00,43.9,43.94,43.88,43.93,15100.0,30.5946,30.6225,30.5807,30.6155,15100.0
2008-08-22 10:40:00,43.9,43.93,43.83,43.85,14700.0,30.5946,30.6155,30.5458,30.5598,14700.0
2008-08-22 10:45:00,43.87,43.96,43.87,43.9,12500.0,30.5737,30.6364,30.5737,30.5946,12500.0
2008-08-22 10:50:00,43.9,43.96,43.85,43.85,12100.0,30.5946,30.6364,30.5598,30.5598,12100.0
2008-08-22 10:55:00,43.85,43.91,43.83,43.85,9900.0,30.5598,30.6016,30.5458,30.5598,9900.0
2008-08-22 11:00:00,43.86,43.93,43.79,43.83,20200.0,30.5667,30.6155,30.5179,30.5458,20200.0
2008-08-22 11:05:00,43.78,43.87,43.75,43.84,12300.0,30.511,30.5737,30.4901,30.5528,12300.0
2008-08-22 11:10:00,43.81,43.81,43.66,43.72,19700.0,30.5319,30.5319,30.4273,30.4692,19700.0
2008-08-22 11:15:00,43.72,43.88,43.72,43.88,17700.0,30.4692,30.5807,30.4692,30.5807,17700.0
2008-08-22 11:20:00,43.91,43.95,43.87,43.91,15300.0,30.6016,30.6295,30.5737,30.6016,15300.0
2008-08-22 11:25:00,43.91,43.94,43.78,43.81,11800.0,30.6016,30.6225,30.511,30.5319,11800.0
2008-08-22 11:30:00,43.82,43.83,43.72,43.78,20500.0,30.5389,30.5458,30.4692,30.511,20500.0
2008-08-22 11:35:00,43.77,43.78,43.67,43.69,15600.0,30.504,30.511,30.4343,30.4483,15600.0
2008-08-22 11:40:00,43.69,43.73,43.62,43.69,17800.0,30.4483,30.4761,30.3995,30.4483,17800.0
2008-08-22 11:45:00,43.7,43.76,43.64,43.76,12700.0,30.4552,30.497,30.4134,30.497,12700.0
2008-08-22 11:50:00,43.74,43.8,43.72,43.76,12900.0,30.4831,30.5249,30.4692,30.497,12900.0
2008-08-22 11:55:00,43.76,43.82,43.68,43.82,13300.0,30.497,30.5389,30.4413,30.5389,13300.0
2008-08-22 12:00:00,43.8,43.8,43.65,43.66,15800.0,30.5249,30.5249,30.4204,30.4273,15800.0
2008-08-22 12:05:00,43.67,43.69,43.56,43.62,9500.0,30.4343,30.4483,30.3577,30.3995,9500.0
2008-08-22 12:10:00,43.62,43.67,43.62,43.66,10900.0,30.3995,30.4343,30.3995,30.4273,10900.0
2008-08-22 12:15:00,43.68,43.76,43.66,43.69,14900.0,30.4413,30.497,30.4273,30.4483,14900.0
2008-08-22 12:20:00,43.7,43.72,43.62,43.68,15200.0,30.4552,30.4692,30.3995,30.4413,15200.0
2008-08-22 12:25:00,43.69,43.75,43.69,43.75,6600.0,30.4483,30.4901,30.4483,30.4901,6600.0
2008-08-22 12:30:00,43.74,43.87,43.68,43.86,23400.0,30.4831,30.5737,30.4413,30.5667,23400.0
2008-08-22 12:35:00,43.87,43.95,43.85,43.88,19300.0,30.5737,30.6295,30.5598,30.5807,19300.0
2008-08-22 12:40:00,43.88,44.0,43.88,44.0,50500.0,30.5807,30.6643,30.5807,30.6643,50500.0
2008-08-22 12:45:00,44.0,44.02,43.92,43.93,32200.0,30.6643,30.6782,30.6085,30.6155,32200.0
2008-08-22 12:50:00,43.95,44.0,43.95,44.0,17600.0,30.6295,30.6643,30.6295,30.6643,17600.0
2008-08-22 12:55:00,44.0,44.08,43.98,44.08,17800.0,30.6643,30.7201,30.6504,30.7201,17800.0
2008-08-22 13:00:00,44.07,44.22,44.06,44.2,22600.0,30.7131,30.8176,30.7061,30.8037,22600.0
2008-08-22 13:05:00,44.21,44.24,44.19,44.21,7700.0,30.8107,30.8316,30.7967,30.8107,7700.0
2008-08-22 13:10:00,44.22,44.32,44.22,44.28,12100.0,30.8176,30.8873,30.8176,30.8594,12100.0
2008-08-22 13:15:00,44.3,44.32,44.18,44.18,8700.0,30.8734,30.8873,30.7897,30.7897,8700.0
2008-08-22 13:20:00,44.18,44.25,44.18,44.24,12800.0,30.7897,30.8385,30.7897,30.8316,12800.0
2008-08-22 13:25:00,44.23,44.31,44.23,44.3,8700.0,30.8246,30.8803,30.8246,30.8734,8700.0
2008-08-22 13:30:00,44.3,44.38,44.24,44.28,7800.0,30.8734,30.9291,30.8316,30.8594,7800.0
2008-08-22 13:35:00,44.28,44.28,44.17,44.23,9200.0,30.8594,30.8594,30.7828,30.8246,9200.0
2008-08-22 13:40:00,44.22,44.33,44.2,44.33,12800.0,30.8176,30.8943,30.8037,30.8943,12800.0
2008-08-22 13:45:00,44.34,44.37,44.29,44.34,12600.0,30.9013,30.9222,30.8664,30.9013,12600.0
2008-08-22 13:50:00,44.34,44.37,44.27,44.31,11500.0,30.9013,30.9222,30.8525,30.8803,11500.0
2008-08-22 13:55:00,44.33,44.34,44.24,44.3,12400.0,30.8943,30.9013,30.8316,30.8734,12400.0
2008-08-22 14:00:00,44.27,44.3,44.08,44.1,8800.0,30.8525,30.8734,30.7201,30.734,8800.0
2008-08-22 14:05:00,44.09,44.17,44.03,44.08,19900.0,30.727,30.7828,30.6852,30.7201,19900.0
2008-08-22 14:10:00,44.07,44.08,44.04,44.04,10900.0,30.7131,30.7201,30.6922,30.6922,10900.0
2008-08-22 14:15:00,44.04,44.15,43.99,44.15,23600.0,30.6922,30.7688,30.6573,30.7688,23600.0
2008-08-22 14:20:00,44.14,44.34,44.13,44.34,16600.0,30.7619,30.9013,30.7549,30.9013,16600.0
2008-08-22 14:25:00,44.34,44.36,44.25,44.26,15500.0,30.9013,30.9152,30.8385,30.8455,15500.0
2008-08-22 14:30:00,44.24,44.3,44.19,44.19,6300.0,30.8316,30.8734,30.7967,30.7967,6300.0
2008-08-22 14:35:00,44.2,44.25,44.19,44.21,6100.0,30.8037,30.8385,30.7967,30.8107,6100.0
2008-08-22 14:40:00,44.22,44.31,44.21,44.24,14900.0,30.8176,30.8803,30.8107,30.8316,14900.0
2008-08-22 14:45:00,44.24,44.24,44.09,44.13,13700.0,30.8316,30.8316,30.727,30.7549,13700.0
2008-08-22 14:50:00,44.13,44.18,44.11,44.18,22300.0,30.7549,30.7897,30.741,30.7897,22300.0
2008-08-22 14:55:00,44.15,44.22,44.12,44.15,10200.0,30.7688,30.8176,30.7479,30.7688,10200.0
2008-08-22 15:00:00,44.13,44.18,43.98,43.98,15900.0,30.7549,30.7897,30.6504,30.6504,15900.0
2008-08-22 15:05:00,43.98,44.08,43.95,44.07,12900.0,30.6504,30.7201,30.6295,30.7131,12900.0
2008-08-22 15:10:00,44.07,44.14,44.0,44.07,18400.0,30.7131,30.7619,30.6643,30.7131,18400.0
2008-08-22 15:15:00,44.09,44.11,44.04,44.07,11300.0,30.727,30.741,30.6922,30.7131,11300.0
2008-08-22 15:20:00,44.06,44.1,43.99,44.07,16200.0,30.7061,30.734,30.6573,30.7131,16200.0
2008-08-22 15:25:00,44.05,44.09,44.04,44.07,10000.0,30.6991,30.727,30.6922,30.7131,10000.0
2008-08-22 15:30:00,44.04,44.23,44.04,44.16,19800.0,30.6922,30.8246,30.6922,30.7758,19800.0
2008-08-22 15:35:00,44.16,44.32,44.12,44.23,22800.0,30.7758,30.8873,30.7479,30.8246,22800.0
2008-08-22 15:40:00,44.25,44.32,44.21,44.22,33500.0,30.8385,30.8873,30.8107,30.8176,33500.0
2008-08-22 15:45:00,44.23,44.32,44.23,44.3,19500.0,30.8246,30.8873,30.8246,30.8734,19500.0
2008-08-22 15:50:00,44.29,44.4,44.26,44.37,41000.0,30.8664,30.9431,30.8455,30.9222,41000.0
2008-08-22 15:55:00,44.36,44.43,44.26,44.36,59800.0,30.9152,30.964,30.8455,30.9152,59800.0
2008-08-25 09:30:00,44.07,44.7,43.86,43.92,27400.0,30.7131,31.1521,30.5667,30.6085,27400.0
2008-08-25 09:35:00,43.87,43.96,43.73,43.83,8700.0,30.5737,30.6364,30.4761,30.5458,8700.0
2008-08-25 09:40:00,43.8,44.03,43.65,43.7,21300.0,30.5249,30.6852,30.4204,30.4552,21300.0
2008-08-25 09:45:00,43.74,43.81,43.57,43.62,15800.0,30.4831,30.5319,30.3646,30.3995,15800.0
2008-08-25 09:50:00,43.63,43.66,43.51,43.51,11900.0,30.4064,30.4273,30.3228,30.3228,11900.0
2008-08-25 09:55:00,43.51,43.64,43.51,43.51,10800.0,30.3228,30.4134,30.3228,30.3228,10800.0
2008-08-25 10:00:00,43.52,43.76,43.46,43.49,30600.0,30.3298,30.497,30.288,30.3089,30600.0
2008-08-25 10:05:00,43.53,43.74,43.53,43.62,23400.0,30.3367,30.4831,30.3367,30.3995,23400.0
2008-08-25 10:10:00,43.62,43.75,43.57,43.62,20100.0,30.3995,30.4901,30.3646,30.3995,20100.0
2008-08-25 10:15:00,43.6,43.8,43.6,43.77,12700.0,30.3855,30.5249,30.3855,30.504,12700.0
2008-08-25 10:20:00,43.79,43.9,43.77,43.85,13900.0,30.5179,30.5946,30.504,30.5598,13900.0
2008-08-25 10:25:00,43.84,43.9,43.81,43.86,9400.0,30.5528,30.5946,30.5319,30.5667,9400.0
2008-08-25 10:30:00,43.87,43.88,43.72,43.83,12900.0,30.5737,30.5807,30.4692,30.5458,12900.0
2008-08-25 10:35:00,43.8,43.9,43.74,43.75,14800.0,30.5249,30.5946,30.4831,30.4901,14800.0
2008-08-25 10:40:00,43.78,43.94,43.75,43.93,15700.0,30.511,30.6225,30.4901,30.6155,15700.0
2008-08-25 10:45:00,43.94,43.94,43.74,43.77,13100.0,30.6225,30.6225,30.4831,30.504,13100.0
2008-08-25 10:50:00,43.75,43.76,43.61,43.7,9500.0,30.4901,30.497,30.3925,30.4552,9500.0
2008-08-25 10:55:00,43.68,43.77,43.67,43.76,4300.0,30.4413,30.504,30.4343,30.497,4300.0
2008-08-25 11:00:00,43.76,43.77,43.65,43.76,12700.0,30.497,30.504,30.4204,30.497,12700.0
2008-08-25 11:05:00,43.77,43.86,43.77,43.79,10300.0,30.504,30.5667,30.504,30.5179,10300.0
2008-08-25 11:10:00,43.76,43.82,43.73,43.73,6500.0,30.497,30.5389,30.4761,30.4761,6500.0
2008-08-25 11:15:00,43.74,43.74,43.64,43.69,12100.0,30.4831,30.4831,30.4134,30.4483,12100.0
2008-08-25 11:20:00,43.66,43.7,43.57,43.61,14900.0,30.4273,30.4552,30.3646,30.3925,14900.0
2008-08-25 11:25:00,43.61,43.66,43.56,43.61,10500.0,30.3925,30.4273,30.3577,30.3925,10500.0
2008-08-25 11:30:00,43.56,43.59,43.49,43.54,7600.0,30.3577,30.3786,30.3089,30.3437,7600.0
2008-08-25 11:35:00,43.54,43.56,43.49,43.55,6700.0,30.3437,30.3577,30.3089,30.3507,6700.0
2008-08-25 11:40:00,43.54,43.62,43.5,43.6,6500.0,30.3437,30.3995,30.3158,30.3855,6500.0
2008-08-25 11:45:00,43.61,43.61,43.54,43.55,7200.0,30.3925,30.3925,30.3437,30.3507,7200.0
2008-08-25 11:50:00,43.55,43.56,43.41,43.46,11600.0,30.3507,30.3577,30.2531,30.288,11600.0
2008-08-25 11:55:00,43.44,43.44,43.21,43.31,27000.0,30.274,30.274,30.1137,30.1834,27000.0
2008-08-25 12:00:00,43.31,43.35,43.22,43.33,12800.0,30.1834,30.2113,30.1207,30.1974,12800.0
2008-08-25 12:05:00,43.35,43.37,43.22,43.33,10600.0,30.2113,30.2252,30.1207,30.1974,10600.0
2008-08-25 12:10:00,43.32,43.39,43.29,43.29,7200.0,30.1904,30.2392,30.1695,30.1695,7200.0
2008-08-25 12:15:00,43.3,43.33,43.11,43.25,10800.0,30.1765,30.1974,30.044,30.1416,10800.0
2008-08-25 12:20:00,43.25,43.28,43.18,43.22,5400.0,30.1416,30.1625,30.0928,30.1207,5400.0
2008-08-25 12:25:00,43.24,43.28,43.15,43.23,11800.0,30.1346,30.1625,30.0719,30.1277,11800.0
2008-08-25 12:30:00,43.24,43.3,43.19,43.21,10900.0,30.1346,30.1765,30.0998,30.1137,10900.0
2008-08-25 12:35:00,43.25,43.36,43.21,43.36,10300.0,30.1416,30.2183,30.1137,30.2183,10300.0
2008-08-25 12:40:00,43.37,43.4,43.3,43.31,10100.0,30.2252,30.2462,30.1765,30.1834,10100.0
2008-08-25 12:45:00,43.29,43.32,43.19,43.19,9100.0,30.1695,30.1904,30.0998,30.0998,9100.0
2008-08-25 12:50:00,43.2,43.28,43.15,43.17,8500.0,30.1068,30.1625,30.0719,30.0859,8500.0
2008-08-25 12:55:00,43.17,43.3,43.14,43.25,13900.0,30.0859,30.1765,30.065,30.1416,13900.0
2008-08-25 13:00:00,43.2,43.35,43.18,43.34,11100.0,30.1068,30.2113,30.0928,30.2043,11100.0
2008-08-25 13:05:00,43.34,43.37,43.28,43.32,9300.0,30.2043,30.2252,30.1625,30.1904,9300.0
2008-08-25 13:10:00,43.3,43.3,43.21,43.26,8300.0,30.1765,30.1765,30.1137,30.1486,8300.0
2008-08-25 13:15:00,43.25,43.26,43.14,43.18,10200.0,30.1416,30.1486,30.065,30.0928,10200.0
2008-08-25 13:20:00,43.22,43.34,43.21,43.34,7700.0,30.1207,30.2043,30.1137,30.2043,7700.0
2008-08-25 13:25:00,43.33,43.38,43.25,43.3,9600.0,30.1974,30.2322,30.1416,30.1765,9600.0
2008-08-25 13:30:00,43.3,43.33,43.23,43.26,12000.0,30.1765,30.1974,30.1277,30.1486,12000.0
2008-08-25 13:35:00,43.25,43.33,43.23,43.3,11000.0,30.1416,30.1974,30.1277,30.1765,11000.0
2008-08-25 13:40:00,43.32,43.42,43.29,43.38,13000.0,30.1904,30.2601,30.1695,30.2322,13000.0
2008-08-25 13:45:00,43.38,43.38,43.3,43.36,10100.0,30.2322,30.2322,30.1765,30.2183,10100.0
2008-08-25 13:50:00,43.36,43.45,43.33,43.45,10100.0,30.2183,30.281,30.1974,30.281,10100.0
2008-08-25 13:55:00,43.45,43.49,43.4,43.42,8300.0,30.281,30.3089,30.2462,30.2601,8300.0
2008-08-25 14:00:00,43.42,43.45,43.3,43.3,9400.0,30.2601,30.281,30.1765,30.1765,9400.0
2008-08-25 14:05:00,43.32,43.4,43.29,43.34,8300.0,30.1904,30.2462,30.1695,30.2043,8300.0
2008-08-25 14:10:00,43.34,43.38,43.3,43.3,11800.0,30.2043,30.2322,30.1765,30.1765,11800.0
2008-08-25 14:15:00,43.29,43.38,43.27,43.38,7300.0,30.1695,30.2322,30.1556,30.2322,7300.0
2008-08-25 14:20:00,43.38,43.43,43.31,43.33,13600.0,30.2322,30.2671,30.1834,30.1974,13600.0
2008-08-25 14:25:00,43.33,43.38,43.24,43.27,12300.0,30.1974,30.2322,30.1346,30.1556,12300.0
2008-08-25 14:30:00,43.27,43.28,43.23,43.25,7400.0,30.1556,30.1625,30.1277,30.1416,7400.0
2008-08-25 14:35:00,43.26,43.27,43.17,43.2,6900.0,30.1486,30.1556,30.0859,30.1068,6900.0
2008-08-25 14:40:00,43.21,43.33,43.16,43.32,12600.0,30.1137,30.1974,30.0789,30.1904,12600.0
2008-08-25 14:45:00,43.35,43.46,43.33,43.34,14700.0,30.2113,30.288,30.1974,30.2043,14700.0
2008-08-25 14:50:00,43.36,43.39,43.32,43.34,6600.0,30.2183,30.2392,30.1904,30.2043,6600.0
2008-08-25 14:55:00,43.33,43.33,43.17,43.26,15800.0,30.1974,30.1974,30.0859,30.1486,15800.0
2008-08-25 15:00:00,43.24,43.28,43.21,43.27,11400.0,30.1346,30.1625,30.1137,30.1556,11400.0
2008-08-25 15:05:00,43.27,43.27,43.17,43.21,9800.0,30.1556,30.1556,30.0859,30.1137,9800.0
2008-08-25 15:10:00,43.24,43.25,43.1,43.15,23600.0,30.1346,30.1416,30.0371,30.0719,23600.0
2008-08-25 15:15:00,43.12,43.27,43.12,43.19,14200.0,30.051,30.1556,30.051,30.0998,14200.0
2008-08-25 15:20:00,43.21,43.22,43.12,43.15,11300.0,30.1137,30.1207,30.051,30.0719,11300.0
2008-08-25 15:25:00,43.14,43.19,43.1,43.15,15700.0,30.065,30.0998,30.0371,30.0719,15700.0
2008-08-25 15:30:00,43.15,43.19,43.03,43.14,21800.0,30.0719,30.0998,29.9883,30.065,21800.0
2008-08-25 15:35:00,43.12,43.15,43.08,43.1,33600.0,30.051,30.0719,30.0231,30.0371,33600.0
2008-08-25 15:40:00,43.1,43.11,43.01,43.06,41100.0,30.0371,30.044,29.9744,30.0092,41100.0
2008-08-25 15:45:00,43.06,43.22,43.05,43.12,25800.0,30.0092,30.1207,30.0022,30.051,25800.0
2008-08-25 15:50:00,43.11,43.21,43.08,43.18,23100.0,30.044,30.1137,30.0231,30.0928,23100.0
2008-08-25 15:55:00,43.2,43.21,43.09,43.13,79600.0,30.1068,30.1137,30.0301,30.058,79600.0
2008-08-26 09:30:00,43.0,43.05,42.57,42.57,25900.0,29.9674,30.0022,29.6677,29.6677,25900.0
2008-08-26 09:35:00,42.57,42.83,42.56,42.7,17500.0,29.6677,29.8489,29.6607,29.7583,17500.0
2008-08-26 09:40:00,42.75,43.09,42.75,43.08,13600.0,29.7932,30.0301,29.7932,30.0231,13600.0
2008-08-26 09:45:00,43.04,43.05,42.83,42.89,32900.0,29.9953,30.0022,29.8489,29.8907,32900.0
2008-08-26 09:50:00,42.9,42.93,42.82,42.82,17300.0,29.8977,29.9186,29.8419,29.8419,17300.0
2008-08-26 09:55:00,42.82,42.82,42.68,42.78,18600.0,29.8419,29.8419,29.7444,29.8141,18600.0
2008-08-26 10:00:00,42.77,42.95,42.7,42.78,32800.0,29.8071,29.9325,29.7583,29.8141,32800.0
2008-08-26 10:05:00,42.78,42.88,42.72,42.78,18100.0,29.8141,29.8838,29.7722,29.8141,18100.0
2008-08-26 10:10:00,42.8,42.87,42.75,42.75,14500.0,29.828,29.8768,29.7932,29.7932,14500.0
2008-08-26 10:15:00,42.77,42.82,42.66,42.67,17100.0,29.8071,29.8419,29.7304,29.7374,17100.0
2008-08-26 10:20:00,42.68,42.76,42.67,42.73,14300.0,29.7444,29.8001,29.7374,29.7792,14300.0
2008-08-26 10:25:00,42.71,42.81,42.69,42.79,15800.0,29.7653,29.835,29.7513,29.821,15800.0
2008-08-26 10:30:00,42.8,43.09,42.8,43.08,11400.0,29.828,30.0301,29.828,30.0231,11400.0
2008-08-26 10:35:00,43.08,43.19,43.01,43.08,38200.0,30.0231,30.0998,29.9744,30.0231,38200.0
2008-08-26 10:40:00,43.07,43.16,43.05,43.07,15400.0,30.0162,30.0789,30.0022,30.0162,15400.0
2008-08-26 10:45:00,43.09,43.12,43.05,43.1,13900.0,30.0301,30.051,30.0022,30.0371,13900.0
2008-08-26 10:50:00,43.11,43.13,43.05,43.06,12900.0,30.044,30.058,30.0022,30.0092,12900.0
2008-08-26 10:55:00,43.06,43.13,43.06,43.13,15100.0,30.0092,30.058,30.0092,30.058,15100.0
2008-08-26 11:00:00,43.13,43.19,43.12,43.13,8300.0,30.058,30.0998,30.051,30.058,8300.0
2008-08-26 11:05:00,43.13,43.13,42.97,43.02,12200.0,30.058,30.058,29.9465,29.9813,12200.0
2008-08-26 11:10:00,43.01,43.03,42.95,42.96,14700.0,29.9744,29.9883,29.9325,29.9395,14700.0
2008-08-26 11:15:00,42.98,43.01,42.95,42.99,4500.0,29.9534,29.9744,29.9325,29.9604,4500.0
2008-08-26 11:20:00,42.97,43.03,42.95,42.95,14600.0,29.9465,29.9883,29.9325,29.9325,14600.0
2008-08-26 11:25:00,42.95,43.02,42.95,42.96,16000.0,29.9325,29.9813,29.9325,29.9395,16000.0
2008-08-26 11:30:00,42.97,42.99,42.91,42.91,17000.0,29.9465,29.9604,29.9047,29.9047,17000.0
2008-08-26 11:35:00,42.91,42.94,42.73,42.83,22400.0,29.9047,29.9256,29.7792,29.8489,22400.0
2008-08-26 11:40:00,42.85,42.94,42.84,42.87,8800.0,29.8628,29.9256,29.8559,29.8768,8800.0
2008-08-26 11:45:00,42.88,42.95,42.88,42.89,8500.0,29.8838,29.9325,29.8838,29.8907,8500.0
2008-08-26 11:50:00,42.92,42.98,42.9,42.95,7600.0,29.9116,29.9534,29.8977,29.9325,7600.0
2008-08-26 11:55:00,42.96,43.01,42.92,42.97,8000.0,29.9395,29.9744,29.9116,29.9465,8000.0
2008-08-26 12:00:00,42.97,43.04,42.97,43.0,7700.0,29.9465,29.9953,29.9465,29.9674,7700.0
2008-08-26 12:05:00,43.0,43.01,42.93,42.99,11800.0,29.9674,29.9744,29.9186,29.9604,11800.0
2008-08-26 12:10:00,42.97,42.97,42.91,42.91,5200.0,29.9465,29.9465,29.9047,29.9047,5200.0
2008-08-26 12:15:00,42.92,42.92,42.83,42.88,11600.0,29.9116,29.9116,29.8489,29.8838,11600.0
2008-08-26 12:20:00,42.88,42.98,42.87,42.89,13600.0,29.8838,29.9534,29.8768,29.8907,13600.0
2008-08-26 12:25:00,42.91,42.93,42.78,42.83,18500.0,29.9047,29.9186,29.8141,29.8489,18500.0
2008-08-26 12:30:00,42.83,42.97,42.81,42.93,14400.0,29.8489,29.9465,29.835,29.9186,14400.0
2008-08-26 12:35:00,42.92,43.02,42.92,42.97,13700.0,29.9116,29.9813,29.9116,29.9465,13700.0
2008-08-26 12:40:00,42.96,43.1,42.94,43.08,24600.0,29.9395,30.0371,29.9256,30.0231,24600.0
2008-08-26 12:45:00,43.09,43.11,43.05,43.06,6100.0,30.0301,30.044,30.0022,30.0092,6100.0
2008-08-26 12:50:00,43.06,43.06,42.98,43.04,17300.0,30.0092,30.0092,29.9534,29.9953,17300.0
2008-08-26 12:55:00,43.03,43.04,42.98,43.0,10200.0,29.9883,29.9953,29.9534,29.9674,10200.0
2008-08-26 13:00:00,42.99,43.0,42.94,42.96,12200.0,29.9604,29.9674,29.9256,29.9395,12200.0
2008-08-26 13:05:00,42.96,43.01,42.94,42.95,12500.0,29.9395,29.9744,29.9256,29.9325,12500.0
2008-08-26 13:10:00,42.94,42.99,42.93,42.97,13300.0,29.9256,29.9604,29.9186,29.9465,13300.0
2008-08-26 13:15:00,42.97,43.0,42.86,42.86,11200.0,29.9465,29.9674,29.8698,29.8698,11200.0
2008-08-26 13:20:00,42.86,42.93,42.86,42.86,8700.0,29.8698,29.9186,29.8698,29.8698,8700.0
2008-08-26 13:25:00,42.85,42.85,42.78,42.78,5300.0,29.8628,29.8628,29.8141,29.8141,5300.0
2008-08-26 13:30:00,42.78,42.78,42.69,42.72,12800.0,29.8141,29.8141,29.7513,29.7722,12800.0
2008-08-26 13:35:00,42.72,42.76,42.72,42.72,6800.0,29.7722,29.8001,29.7722,29.7722,6800.0
2008-08-26 13:40:00,42.72,42.73,42.63,42.63,5400.0,29.7722,29.7792,29.7095,29.7095,5400.0
2008-08-26 13:45:00,42.65,42.65,42.57,42.6,7200.0,29.7235,29.7235,29.6677,29.6886,7200.0
2008-08-26 13:50:00,42.61,42.71,42.59,42.69,8600.0,29.6956,29.7653,29.6816,29.7513,8600.0
2008-08-26 13:55:00,42.69,42.69,42.61,42.66,6000.0,29.7513,29.7513,29.6956,29.7304,6000.0
2008-08-26 14:00:00,42.66,42.72,42.51,42.62,23000.0,29.7304,29.7722,29.6259,29.7026,23000.0
2008-08-26 14:05:00,42.62,42.67,42.54,42.65,24700.0,29.7026,29.7374,29.6468,29.7235,24700.0
2008-08-26 14:10:00,42.63,42.7,42.59,42.62,21700.0,29.7095,29.7583,29.6816,29.7026,21700.0
2008-08-26 14:15:00,42.61,42.64,42.5,42.58,14800.0,29.6956,29.7165,29.6189,29.6747,14800.0
2008-08-26 14:20:00,42.57,42.62,42.48,42.51,22800.0,29.6677,29.7026,29.605,29.6259,22800.0
2008-08-26 14:25:00,42.53,42.53,42.39,42.47,26500.0,29.6398,29.6398,29.5423,29.598,26500.0
2008-08-26 14:30:00,42.45,42.56,42.43,42.52,18700.0,29.5841,29.6607,29.5701,29.6329,18700.0
2008-08-26 14:35:00,42.52,42.54,42.43,42.54,17000.0,29.6329,29.6468,29.5701,29.6468,17000.0
2008-08-26 14:40:00,42.52,42.53,42.41,42.41,21500.0,29.6329,29.6398,29.5562,29.5562,21500.0
2008-08-26 14:45:00,42.41,42.56,42.37,42.52,18100.0,29.5562,29.6607,29.5283,29.6329,18100.0
2008-08-26 14:50:00,42.54,42.59,42.51,42.58,13800.0,29.6468,29.6816,29.6259,29.6747,13800.0
2008-08-26 14:55:00,42.57,42.61,42.5,42.53,14000.0,29.6677,29.6956,29.6189,29.6398,14000.0
2008-08-26 15:00:00,42.53,42.55,42.5,42.51,12900.0,29.6398,29.6538,29.6189,29.6259,12900.0
2008-08-26 15:05:00,42.51,42.55,42.44,42.46,27100.0,29.6259,29.6538,29.5771,29.591,27100.0
2008-08-26 15:10:00,42.46,42.59,42.38,42.59,21400.0,29.591,29.6816,29.5353,29.6816,21400.0
2008-08-26 15:15:00,42.57,42.71,42.56,42.7,16500.0,29.6677,29.7653,29.6607,29.7583,16500.0
2008-08-26 15:20:00,42.68,42.72,42.66,42.69,18700.0,29.7444,29.7722,29.7304,29.7513,18700.0
2008-08-26 15:25:00,42.66,42.7,42.59,42.69,16200.0,29.7304,29.7583,29.6816,29.7513,16200.0
2008-08-26 15:30:00,42.7,42.87,42.69,42.84,28000.0,29.7583,29.8768,29.7513,29.8559,28000.0
2008-08-26 15:35:00,42.85,42.96,42.84,42.89,28700.0,29.8628,29.9395,29.8559,29.8907,28700.0
2008-08-26 15:40:00,42.89,42.99,42.85,42.85,32900.0,29.8907,29.9604,29.8628,29.8628,32900.0
2008-08-26 15:45:00,42.87,42.96,42.87,42.94,23800.0,29.8768,29.9395,29.8768,29.9256,23800.0
2008-08-26 15:50:00,42.94,43.12,42.94,43.11,56100.0,29.9256,30.051,29.9256,30.044,56100.0
2008-08-26 15:55:00,43.12,43.24,43.1,43.21,86700.0,30.051,30.1346,30.0371,30.1137,86700.0
2008-08-27 09:30:00,43.13,43.21,42.9,43.0,18500.0,30.058,30.1137,29.8977,29.9674,18500.0
2008-08-27 09:35:00,43.1,43.14,42.85,43.14,15600.0,30.0371,30.065,29.8628,30.065,15600.0
2008-08-27 09:40:00,43.09,43.15,42.89,42.91,13700.0,30.0301,30.0719,29.8907,29.9047,13700.0
2008-08-27 09:45:00,42.91,43.0,42.87,43.0,13300.0,29.9047,29.9674,29.8768,29.9674,13300.0
2008-08-27 09:50:00,42.98,43.05,42.96,43.0,24100.0,29.9534,30.0022,29.9395,29.9674,24100.0
2008-08-27 09:55:00,43.0,43.02,42.96,43.02,14600.0,29.9674,29.9813,29.9395,29.9813,14600.0
2008-08-27 10:00:00,43.01,43.22,42.98,43.13,24500.0,29.9744,30.1207,29.9534,30.058,24500.0
2008-08-27 10:05:00,43.12,43.2,43.04,43.19,17600.0,30.051,30.1068,29.9953,30.0998,17600.0
2008-08-27 10:10:00,43.16,43.2,43.14,43.15,8700.0,30.0789,30.1068,30.065,30.0719,8700.0
2008-08-27 10:15:00,43.14,43.28,43.11,43.25,18300.0,30.065,30.1625,30.044,30.1416,18300.0
2008-08-27 10:20:00,43.22,43.35,43.2,43.32,14500.0,30.1207,30.2113,30.1068,30.1904,14500.0
2008-08-27 10:25:00,43.31,43.33,43.2,43.28,18000.0,30.1834,30.1974,30.1068,30.1625,18000.0
2008-08-27 10:30:00,43.3,43.48,43.3,43.44,25100.0,30.1765,30.3019,30.1765,30.274,25100.0
2008-08-27 10:35:00,43.42,43.49,43.35,43.44,31100.0,30.2601,30.3089,30.2113,30.274,31100.0
2008-08-27 10:40:00,43.42,43.47,43.37,43.4,16600.0,30.2601,30.2949,30.2252,30.2462,16600.0
2008-08-27 10:45:00,43.39,43.42,43.25,43.31,16000.0,30.2392,30.2601,30.1416,30.1834,16000.0
2008-08-27 10:50:00,43.27,43.33,43.18,43.19,5800.0,30.1556,30.1974,30.0928,30.0998,5800.0
2008-08-27 10:55:00,43.19,43.32,43.14,43.3,10400.0,30.0998,30.1904,30.065,30.1765,10400.0
2008-08-27 11:00:00,43.29,43.32,43.21,43.22,7100.0,30.1695,30.1904,30.1137,30.1207,7100.0
2008-08-27 11:05:00,43.23,43.29,43.21,43.22,7300.0,30.1277,30.1695,30.1137,30.1207,7300.0
2008-08-27 11:10:00,43.23,43.32,43.23,43.3,6500.0,30.1277,30.1904,30.1277,30.1765,6500.0
2008-08-27 11:15:00,43.29,43.3,43.24,43.29,12900.0,30.1695,30.1765,30.1346,30.1695,12900.0
2008-08-27 11:20:00,43.29,43.36,43.27,43.33,10300.0,30.1695,30.2183,30.1556,30.1974,10300.0
2008-08-27 11:25:00,43.34,43.34,43.22,43.22,19800.0,30.2043,30.2043,30.1207,30.1207,19800.0
2008-08-27 11:30:00,43.22,43.31,43.17,43.3,8200.0,30.1207,30.1834,30.0859,30.1765,8200.0
2008-08-27 11:35:00,43.31,43.37,43.24,43.35,13000.0,30.1834,30.2252,30.1346,30.2113,13000.0
2008-08-27 11:40:00,43.36,43.44,43.33,43.41,13900.0,30.2183,30.274,30.1974,30.2531,13900.0
2008-08-27 11:45:00,43.41,43.53,43.39,43.53,12100.0,30.2531,30.3367,30.2392,30.3367,12100.0
2008-08-27 11:50:00,43.51,43.55,43.49,43.52,8700.0,30.3228,30.3507,30.3089,30.3298,8700.0
2008-08-27 11:55:00,43.54,43.65,43.49,43.64,17400.0,30.3437,30.4204,30.3089,30.4134,17400.0
2008-08-27 12:00:00,43.67,43.67,43.53,43.65,8800.0,30.4343,30.4343,30.3367,30.4204,8800.0
2008-08-27 12:05:00,43.68,43.75,43.62,43.74,13800.0,30.4413,30.4901,30.3995,30.4831,13800.0
2008-08-27 12:10:00,43.73,43.78,43.64,43.71,26400.0,30.4761,30.511,30.4134,30.4622,26400.0
2008-08-27 12:15:00,43.71,43.96,43.71,43.96,24700.0,30.4622,30.6364,30.4622,30.6364,24700.0
2008-08-27 12:20:00,43.96,44.08,43.96,44.02,19500.0,30.6364,30.7201,30.6364,30.6782,19500.0
2008-08-27 12:25:00,44.01,44.01,43.89,43.89,11300.0,30.6713,30.6713,30.5876,30.5876,11300.0
2008-08-27 12:30:00,43.89,43.96,43.85,43.91,13000.0,30.5876,30.6364,30.5598,30.6016,13000.0
2008-08-27 12:35:00,43.91,43.96,43.88,43.9,16000.0,30.6016,30.6364,30.5807,30.5946,16000.0
2008-08-27 12:40:00,43.89,43.93,43.86,43.88,32000.0,30.5876,30.6155,30.5667,30.5807,32000.0
2008-08-27 12:45:00,43.91,44.0,43.89,44.0,21500.0,30.6016,30.6643,30.5876,30.6643,21500.0
2008-08-27 12:50:00,43.99,44.04,43.98,44.04,12200.0,30.6573,30.6922,30.6504,30.6922,12200.0
2008-08-27 12:55:00,44.04,44.09,44.02,44.04,7500.0,30.6922,30.727,30.6782,30.6922,7500.0
2008-08-27 13:00:00,44.05,44.09,43.99,43.99,9600.0,30.6991,30.727,30.6573,30.6573,9600.0
2008-08-27 13:05:00,43.99,44.02,43.95,44.0,7800.0,30.6573,30.6782,30.6295,30.6643,7800.0
2008-08-27 13:10:00,44.0,44.06,44.0,44.06,9200.0,30.6643,30.7061,30.6643,30.7061,9200.0
2008-08-27 13:15:00,44.06,44.1,44.06,44.06,12700.0,30.7061,30.734,30.7061,30.7061,12700.0
2008-08-27 13:20:00,44.06,44.06,43.88,43.95,15000.0,30.7061,30.7061,30.5807,30.6295,15000.0
2008-08-27 13:25:00,43.94,43.99,43.91,43.91,8200.0,30.6225,30.6573,30.6016,30.6016,8200.0
2008-08-27 13:30:00,43.89,43.91,43.8,43.8,7800.0,30.5876,30.6016,30.5249,30.5249,7800.0
2008-08-27 13:35:00,43.79,43.91,43.79,43.89,9000.0,30.5179,30.6016,30.5179,30.5876,9000.0
2008-08-27 13:40:00,43.88,44.0,43.88,43.94,18400.0,30.5807,30.6643,30.5807,30.6225,18400.0
2008-08-27 13:45:00,43.94,43.96,43.9,43.92,9600.0,30.6225,30.6364,30.5946,30.6085,9600.0
2008-08-27 13:50:00,43.92,43.93,43.8,43.83,18000.0,30.6085,30.6155,30.5249,30.5458,18000.0
2008-08-27 13:55:00,43.84,43.97,43.84,43.85,29200.0,30.5528,30.6434,30.5528,30.5598,29200.0
2008-08-27 14:00:00,43.87,43.9,43.81,43.89,12200.0,30.5737,30.5946,30.5319,30.5876,12200.0
2008-08-27 14:05:00,43.9,43.91,43.81,43.84,11300.0,30.5946,30.6016,30.5319,30.5528,11300.0
2008-08-27 14:10:00,43.82,43.83,43.72,43.78,12600.0,30.5389,30.5458,30.4692,30.511,12600.0
2008-08-27 14:15:00,43.77,43.84,43.74,43.82,9900.0,30.504,30.5528,30.4831,30.5389,9900.0
2008-08-27 14:20:00,43.82,43.91,43.81,43.91,12300.0,30.5389,30.6016,30.5319,30.6016,12300.0
2008-08-27 14:25:00,43.9,43.96,43.87,43.91,9700.0,30.5946,30.6364,30.5737,30.6016,9700.0
2008-08-27 14:30:00,43.91,43.91,43.83,43.86,7600.0,30.6016,30.6016,30.5458,30.5667,7600.0
2008-08-27 14:35:00,43.86,43.92,43.86,43.88,35300.0,30.5667,30.6085,30.5667,30.5807,35300.0
2008-08-27 14:40:00,43.88,43.95,43.86,43.94,58100.0,30.5807,30.6295,30.5667,30.6225,58100.0
2008-08-27 14:45:00,43.94,43.99,43.87,43.95,72800.0,30.6225,30.6573,30.5737,30.6295,72800.0
2008-08-27 14:50:00,43.95,43.96,43.79,43.8,28900.0,30.6295,30.6364,30.5179,30.5249,28900.0
2008-08-27 14:55:00,43.82,43.83,43.78,43.82,12800.0,30.5389,30.5458,30.511,30.5389,12800.0
2008-08-27 15:00:00,43.81,43.87,43.8,43.8,10400.0,30.5319,30.5737,30.5249,30.5249,10400.0
2008-08-27 15:05:00,43.81,43.89,43.8,43.89,8500.0,30.5319,30.5876,30.5249,30.5876,8500.0
2008-08-27 15:10:00,43.89,43.9,43.77,43.78,13500.0,30.5876,30.5946,30.504,30.511,13500.0
2008-08-27 15:15:00,43.79,43.79,43.65,43.7,23300.0,30.5179,30.5179,30.4204,30.4552,23300.0
2008-08-27 15:20:00,43.68,43.7,43.6,43.64,25100.0,30.4413,30.4552,30.3855,30.4134,25100.0
2008-08-27 15:25:00,43.65,43.68,43.53,43.59,20000.0,30.4204,30.4413,30.3367,30.3786,20000.0
2008-08-27 15:30:00,43.6,43.67,43.49,43.67,26700.0,30.3855,30.4343,30.3089,30.4343,26700.0
2008-08-27 15:35:00,43.7,43.71,43.63,43.68,25200.0,30.4552,30.4622,30.4064,30.4413,25200.0
2008-08-27 15:40:00,43.69,43.75,43.64,43.75,21500.0,30.4483,30.4901,30.4134,30.4901,21500.0
2008-08-27 15:45:00,43.74,43.82,43.68,43.75,26700.0,30.4831,30.5389,30.4413,30.4901,26700.0
2008-08-27 15:50:00,43.75,43.82,43.73,43.8,30100.0,30.4901,30.5389,30.4761,30.5249,30100.0
2008-08-27 15:55:00,43.79,44.02,43.78,43.99,79200.0,30.5179,30.6782,30.511,30.6573,79200.0
2008-08-28 09:30:00,44.85,44.89,44.4,44.56,15400.0,31.2567,31.2846,30.9431,31.0546,15400.0
2008-08-28 09:35:00,44.58,44.68,44.5,44.65,11300.0,31.0685,31.1382,31.0128,31.1173,11300.0
2008-08-28 09:40:00,44.62,44.87,44.52,44.57,28300.0,31.0964,31.2706,31.0267,31.0615,28300.0
2008-08-28 09:45:00,44.56,44.75,44.51,44.7,28600.0,31.0546,31.187,31.0197,31.1521,28600.0
2008-08-28 09:50:00,44.69,44.7,44.31,44.37,38300.0,31.1452,31.1521,30.8803,30.9222,38300.0
2008-08-28 09:55:00,44.39,44.51,44.35,44.46,26400.0,30.9361,31.0197,30.9082,30.9849,26400.0
2008-08-28 10:00:00,44.46,44.54,44.28,44.29,19100.0,30.9849,31.0406,30.8594,30.8664,19100.0
2008-08-28 10:05:00,44.28,44.34,44.21,44.27,22500.0,30.8594,30.9013,30.8107,30.8525,22500.0
2008-08-28 10:10:00,44.26,44.34,44.22,44.34,8900.0,30.8455,30.9013,30.8176,30.9013,8900.0
2008-08-28 10:15:00,44.33,44.41,44.28,44.28,13400.0,30.8943,30.95,30.8594,30.8594,13400.0
2008-08-28 10:20:00,44.3,44.32,44.18,44.26,19800.0,30.8734,30.8873,30.7897,30.8455,19800.0
2008-08-28 10:25:00,44.26,44.28,44.2,44.25,15200.0,30.8455,30.8594,30.8037,30.8385,15200.0
2008-08-28 10:30:00,44.25,44.33,44.25,44.28,13500.0,30.8385,30.8943,30.8385,30.8594,13500.0
2008-08-28 10:35:00,44.29,44.54,44.29,44.53,26900.0,30.8664,31.0406,30.8664,31.0337,26900.0
2008-08-28 10:40:00,44.55,44.67,44.47,44.63,14200.0,31.0476,31.1312,30.9919,31.1034,14200.0
2008-08-28 10:45:00,44.66,44.66,44.52,44.59,21600.0,31.1243,31.1243,31.0267,31.0755,21600.0
2008-08-28 10:50:00,44.58,44.72,44.56,44.69,19500.0,31.0685,31.1661,31.0546,31.1452,19500.0
2008-08-28 10:55:00,44.67,44.73,44.56,44.6,13100.0,31.1312,31.173,31.0546,31.0824,13100.0
2008-08-28 11:00:00,44.6,44.62,44.42,44.43,15900.0,31.0824,31.0964,30.957,30.964,15900.0
2008-08-28 11:05:00,44.44,44.64,44.44,44.57,13600.0,30.9709,31.1103,30.9709,31.0615,13600.0
2008-08-28 11:10:00,44.57,44.6,44.52,44.56,13000.0,31.0615,31.0824,31.0267,31.0546,13000.0
2008-08-28 11:15:00,44.54,44.65,44.53,44.63,10800.0,31.0406,31.1173,31.0337,31.1034,10800.0
2008-08-28 11:20:00,44.62,44.7,44.54,44.54,21300.0,31.0964,31.1521,31.0406,31.0406,21300.0
2008-08-28 11:25:00,44.56,44.7,44.56,44.65,11700.0,31.0546,31.1521,31.0546,31.1173,11700.0
2008-08-28 11:30:00,44.64,44.75,44.64,44.73,18600.0,31.1103,31.187,31.1103,31.173,18600.0
2008-08-28 11:35:00,44.71,44.81,44.71,44.78,14700.0,31.1591,31.2288,31.1591,31.2079,14700.0
2008-08-28 11:40:00,44.77,44.81,44.7,44.79,10000.0,31.2009,31.2288,31.1521,31.2149,10000.0
2008-08-28 11:45:00,44.8,45.0,44.72,44.99,40000.0,31.2218,31.3612,31.1661,31.3542,40000.0
2008-08-28 11:50:00,44.98,45.18,44.91,45.16,37900.0,31.3473,31.4867,31.2985,31.4727,37900.0
2008-08-28 11:55:00,45.19,45.24,45.13,45.21,18300.0,31.4936,31.5285,31.4518,31.5076,18300.0
2008-08-28 12:00:00,45.21,45.28,45.13,45.2,30600.0,31.5076,31.5564,31.4518,31.5006,30600.0
2008-08-28 12:05:00,45.2,45.2,45.05,45.07,12300.0,31.5006,31.5006,31.3961,31.41,12300.0
2008-08-28 12:10:00,45.1,45.17,45.02,45.13,15500.0,31.4309,31.4797,31.3752,31.4518,15500.0
2008-08-28 12:15:00,45.14,45.24,45.14,45.22,13400.0,31.4588,31.5285,31.4588,31.5145,13400.0
2008-08-28 12:20:00,45.23,45.26,45.21,45.26,5400.0,31.5215,31.5424,31.5076,31.5424,5400.0
2008-08-28 12:25:00,45.26,45.35,45.23,45.33,18900.0,31.5424,31.6051,31.5215,31.5912,18900.0
2008-08-28 12:30:00,45.31,45.35,45.21,45.24,19300.0,31.5773,31.6051,31.5076,31.5285,19300.0
2008-08-28 12:35:00,45.24,45.28,45.17,45.19,14700.0,31.5285,31.5564,31.4797,31.4936,14700.0
2008-08-28 12:40:00,45.2,45.27,45.14,45.14,47700.0,31.5006,31.5494,31.4588,31.4588,47700.0
2008-08-28 12:45:00,45.15,45.15,45.03,45.03,13600.0,31.4658,31.4658,31.3821,31.3821,13600.0
2008-08-28 12:50:00,45.04,45.12,45.01,45.12,12800.0,31.3891,31.4448,31.3682,31.4448,12800.0
2008-08-28 12:55:00,45.12,45.12,45.01,45.01,13500.0,31.4448,31.4448,31.3682,31.3682,13500.0
2008-08-28 13:00:00,45.01,45.07,44.97,44.99,15500.0,31.3682,31.41,31.3403,31.3542,15500.0
2008-08-28 13:05:00,45.02,45.06,44.99,44.99,6400.0,31.3752,31.403,31.3542,31.3542,6400.0
2008-08-28 13:10:00,44.99,45.0,44.94,45.0,13800.0,31.3542,31.3612,31.3194,31.3612,13800.0
2008-08-28 13:15:00,45.0,45.01,44.95,44.98,7900.0,31.3612,31.3682,31.3264,31.3473,7900.0
2008-08-28 13:20:00,44.98,45.02,44.97,45.0,15200.0,31.3473,31.3752,31.3403,31.3612,15200.0
2008-08-28 13:25:00,44.99,45.02,44.93,44.99,18500.0,31.3542,31.3752,31.3124,31.3542,18500.0
2008-08-28 13:30:00,44.97,45.04,44.97,45.04,11000.0,31.3403,31.3891,31.3403,31.3891,11000.0
2008-08-28 13:35:00,45.01,45.03,44.97,44.99,9400.0,31.3682,31.3821,31.3403,31.3542,9400.0
2008-08-28 13:40:00,44.99,45.06,44.96,45.02,18300.0,31.3542,31.403,31.3333,31.3752,18300.0
2008-08-28 13:45:00,45.0,45.0,44.93,44.94,14800.0,31.3612,31.3612,31.3124,31.3194,14800.0
2008-08-28 13:50:00,44.92,44.94,44.88,44.9,6400.0,31.3055,31.3194,31.2776,31.2915,6400.0
2008-08-28 13:55:00,44.91,45.02,44.9,45.0,14600.0,31.2985,31.3752,31.2915,31.3612,14600.0
2008-08-28 14:00:00,44.99,45.0,44.92,44.95,8500.0,31.3542,31.3612,31.3055,31.3264,8500.0
2008-08-28 14:05:00,44.9,44.91,44.76,44.81,14900.0,31.2915,31.2985,31.194,31.2288,14900.0
2008-08-28 14:10:00,44.82,44.94,44.8,44.93,11400.0,31.2358,31.3194,31.2218,31.3124,11400.0
2008-08-28 14:15:00,44.93,45.0,44.88,44.98,15700.0,31.3124,31.3612,31.2776,31.3473,15700.0
2008-08-28 14:20:00,44.97,45.04,44.96,45.0,13000.0,31.3403,31.3891,31.3333,31.3612,13000.0
2008-08-28 14:25:00,45.02,45.09,44.97,45.08,13300.0,31.3752,31.4239,31.3403,31.417,13300.0
2008-08-28 14:30:00,45.08,45.12,45.06,45.12,12900.0,31.417,31.4448,31.403,31.4448,12900.0
2008-08-28 14:35:00,45.13,45.19,45.13,45.16,14100.0,31.4518,31.4936,31.4518,31.4727,14100.0
2008-08-28 14:40:00,45.2,45.27,45.16,45.25,17300.0,31.5006,31.5494,31.4727,31.5354,17300.0
2008-08-28 14:45:00,45.27,45.28,45.22,45.24,17800.0,31.5494,31.5564,31.5145,31.5285,17800.0
2008-08-28 14:50:00,45.26,45.33,45.23,45.31,14900.0,31.5424,31.5912,31.5215,31.5773,14900.0
2008-08-28 14:55:00,45.33,45.33,45.24,45.25,18300.0,31.5912,31.5912,31.5285,31.5354,18300.0
2008-08-28 15:00:00,45.27,45.3,45.22,45.3,11700.0,31.5494,31.5703,31.5145,31.5703,11700.0
2008-08-28 15:05:00,45.3,45.35,45.27,45.3,18700.0,31.5703,31.6051,31.5494,31.5703,18700.0
2008-08-28 15:10:00,45.31,45.34,45.24,45.24,18400.0,31.5773,31.5982,31.5285,31.5285,18400.0
2008-08-28 15:15:00,45.25,45.3,45.24,45.27,11200.0,31.5354,31.5703,31.5285,31.5494,11200.0
2008-08-28 15:20:00,45.28,45.28,45.15,45.27,29600.0,31.5564,31.5564,31.4658,31.5494,29600.0
2008-08-28 15:25:00,45.27,45.3,45.17,45.3,25900.0,31.5494,31.5703,31.4797,31.5703,25900.0
2008-08-28 15:30:00,45.3,45.33,45.2,45.32,28300.0,31.5703,31.5912,31.5006,31.5842,28300.0
2008-08-28 15:35:00,45.31,45.41,45.31,45.41,32200.0,31.5773,31.647,31.5773,31.647,32200.0
2008-08-28 15:40:00,45.41,45.55,45.41,45.5,62100.0,31.647,31.7445,31.647,31.7097,62100.0
2008-08-28 15:45:00,45.5,45.55,45.45,45.5,45400.0,31.7097,31.7445,31.6748,31.7097,45400.0
2008-08-28 15:50:00,45.5,45.57,45.47,45.5,68000.0,31.7097,31.7585,31.6888,31.7097,68000.0
2008-08-28 15:55:00,45.49,45.55,45.49,45.5,82900.0,31.7027,31.7445,31.7027,31.7097,82900.0
2008-08-29 09:30:00,45.02,45.39,44.98,45.34,18400.0,31.3752,31.633,31.3473,31.5982,18400.0
2008-08-29 09:35:00,45.33,45.38,45.11,45.15,8600.0,31.5912,31.626,31.4379,31.4658,8600.0
2008-08-29 09:40:00,45.13,45.37,45.12,45.36,16500.0,31.4518,31.6191,31.4448,31.6121,16500.0
2008-08-29 09:45:00,45.36,45.48,45.26,45.42,24900.0,31.6121,31.6957,31.5424,31.6539,24900.0
2008-08-29 09:50:00,45.44,45.55,45.28,45.38,19200.0,31.6679,31.7445,31.5564,31.626,19200.0
2008-08-29 09:55:00,45.41,45.43,45.17,45.4,27600.0,31.647,31.6609,31.4797,31.64,27600.0
2008-08-29 10:00:00,45.45,45.5,45.2,45.22,16400.0,31.6748,31.7097,31.5006,31.5145,16400.0
2008-08-29 10:05:00,45.24,45.24,45.12,45.21,19700.0,31.5285,31.5285,31.4448,31.5076,19700.0
2008-08-29 10:10:00,45.22,45.28,45.16,45.18,12600.0,31.5145,31.5564,31.4727,31.4867,12600.0
2008-08-29 10:15:00,45.17,45.22,45.14,45.15,20900.0,31.4797,31.5145,31.4588,31.4658,20900.0
2008-08-29 10:20:00,45.17,45.23,45.04,45.06,32000.0,31.4797,31.5215,31.3891,31.403,32000.0
2008-08-29 10:25:00,45.07,45.12,45.04,45.1,19700.0,31.41,31.4448,31.3891,31.4309,19700.0
2008-08-29 10:30:00,45.11,45.2,45.11,45.13,10400.0,31.4379,31.5006,31.4379,31.4518,10400.0
2008-08-29 10:35:00,45.11,45.16,45.06,45.11,16500.0,31.4379,31.4727,31.403,31.4379,16500.0
2008-08-29 10:40:00,45.09,45.1,44.94,45.0,21500.0,31.4239,31.4309,31.3194,31.3612,21500.0
2008-08-29 10:45:00,44.99,45.1,44.99,45.1,10100.0,31.3542,31.4309,31.3542,31.4309,10100.0
2008-08-29 10:50:00,45.08,45.16,45.06,45.12,11800.0,31.417,31.4727,31.403,31.4448,11800.0
2008-08-29 10:55:00,45.11,45.13,45.02,45.05,7700.0,31.4379,31.4518,31.3752,31.3961,7700.0
2008-08-29 11:00:00,45.06,45.16,45.06,45.13,12400.0,31.403,31.4727,31.403,31.4518,12400.0
2008-08-29 11:05:00,45.14,45.22,45.08,45.13,19100.0,31.4588,31.5145,31.417,31.4518,19100.0
2008-08-29 11:10:00,45.14,45.17,45.11,45.14,26300.0,31.4588,31.4797,31.4379,31.4588,26300.0
2008-08-29 11:15:00,45.14,45.2,45.13,45.18,24800.0,31.4588,31.5006,31.4518,31.4867,24800.0
2008-08-29 11:20:00,45.17,45.19,44.99,45.0,15900.0,31.4797,31.4936,31.3542,31.3612,15900.0
2008-08-29 11:25:00,45.0,45.11,44.98,45.08,17800.0,31.3612,31.4379,31.3473,31.417,17800.0
2008-08-29 11:30:00,45.06,45.07,44.98,45.05,27000.0,31.403,31.41,31.3473,31.3961,27000.0
2008-08-29 11:35:00,45.05,45.05,44.98,45.02,24000.0,31.3961,31.3961,31.3473,31.3752,24000.0
2008-08-29 11:40:00,45.02,45.15,45.0,45.07,18900.0,31.3752,31.4658,31.3612,31.41,18900.0
2008-08-29 11:45:00,45.08,45.13,44.97,45.06,26600.0,31.417,31.4518,31.3403,31.403,26600.0
2008-08-29 11:50:00,45.06,45.14,45.04,45.13,13700.0,31.403,31.4588,31.3891,31.4518,13700.0
2008-08-29 11:55:00,45.19,45.21,45.1,45.15,10900.0,31.4936,31.5076,31.4309,31.4658,10900.0
2008-08-29 12:00:00,45.14,45.15,45.06,45.09,9500.0,31.4588,31.4658,31.403,31.4239,9500.0
2008-08-29 12:05:00,45.07,45.07,44.94,44.97,16500.0,31.41,31.41,31.3194,31.3403,16500.0
2008-08-29 12:10:00,45.0,45.0,44.9,44.9,8800.0,31.3612,31.3612,31.2915,31.2915,8800.0
2008-08-29 12:15:00,44.89,45.07,44.86,45.07,11800.0,31.2846,31.41,31.2636,31.41,11800.0
2008-08-29 12:20:00,45.07,45.17,45.02,45.02,13800.0,31.41,31.4797,31.3752,31.3752,13800.0
2008-08-29 12:25:00,45.01,45.07,44.97,44.97,10400.0,31.3682,31.41,31.3403,31.3403,10400.0
2008-08-29 12:30:00,44.97,45.04,44.96,45.02,3400.0,31.3403,31.3891,31.3333,31.3752,3400.0
2008-08-29 12:35:00,44.99,45.05,44.99,45.02,5300.0,31.3542,31.3961,31.3542,31.3752,5300.0
2008-08-29 12:40:00,45.02,45.05,44.9,44.94,10200.0,31.3752,31.3961,31.2915,31.3194,10200.0
2008-08-29 12:45:00,44.92,44.97,44.9,44.95,9700.0,31.3055,31.3403,31.2915,31.3264,9700.0
2008-08-29 12:50:00,44.95,45.04,44.94,45.02,18900.0,31.3264,31.3891,31.3194,31.3752,18900.0
2008-08-29 12:55:00,45.01,45.01,44.91,44.97,9500.0,31.3682,31.3682,31.2985,31.3403,9500.0
2008-08-29 13:00:00,44.99,45.14,44.99,45.12,19900.0,31.3542,31.4588,31.3542,31.4448,19900.0
2008-08-29 13:05:00,45.14,45.18,45.05,45.12,12600.0,31.4588,31.4867,31.3961,31.4448,12600.0
2008-08-29 13:10:00,45.13,45.22,45.11,45.2,8500.0,31.4518,31.5145,31.4379,31.5006,8500.0
2008-08-29 13:15:00,45.2,45.23,45.13,45.23,9100.0,31.5006,31.5215,31.4518,31.5215,9100.0
2008-08-29 13:20:00,45.22,45.36,45.2,45.29,22700.0,31.5145,31.6121,31.5006,31.5633,22700.0
2008-08-29 13:25:00,45.3,45.37,45.25,45.33,7000.0,31.5703,31.6191,31.5354,31.5912,7000.0
2008-08-29 13:30:00,45.33,45.38,45.29,45.3,13600.0,31.5912,31.626,31.5633,31.5703,13600.0
2008-08-29 13:35:00,45.29,45.34,45.14,45.14,18000.0,31.5633,31.5982,31.4588,31.4588,18000.0
2008-08-29 13:40:00,45.15,45.21,45.14,45.21,7300.0,31.4658,31.5076,31.4588,31.5076,7300.0
2008-08-29 13:45:00,45.21,45.22,45.17,45.21,7900.0,31.5076,31.5145,31.4797,31.5076,7900.0
2008-08-29 13:50:00,45.2,45.21,45.13,45.13,9200.0,31.5006,31.5076,31.4518,31.4518,9200.0
2008-08-29 13:55:00,45.13,45.16,45.05,45.12,10200.0,31.4518,31.4727,31.3961,31.4448,10200.0
2008-08-29 14:00:00,45.13,45.21,45.11,45.19,11100.0,31.4518,31.5076,31.4379,31.4936,11100.0
2008-08-29 14:05:00,45.18,45.21,45.16,45.19,10600.0,31.4867,31.5076,31.4727,31.4936,10600.0
2008-08-29 14:10:00,45.19,45.24,45.15,45.24,2500.0,31.4936,31.5285,31.4658,31.5285,2500.0
2008-08-29 14:15:00,45.24,45.35,45.22,45.33,23200.0,31.5285,31.6051,31.5145,31.5912,23200.0
2008-08-29 14:20:00,45.34,45.37,45.3,45.33,12100.0,31.5982,31.6191,31.5703,31.5912,12100.0
2008-08-29 14:25:00,45.33,45.46,45.3,45.46,14100.0,31.5912,31.6818,31.5703,31.6818,14100.0
2008-08-29 14:30:00,45.47,45.55,45.44,45.55,14900.0,31.6888,31.7445,31.6679,31.7445,14900.0
2008-08-29 14:35:00,45.55,45.58,45.48,45.48,12200.0,31.7445,31.7654,31.6957,31.6957,12200.0
2008-08-29 14:40:00,45.48,45.49,45.45,45.46,9000.0,31.6957,31.7027,31.6748,31.6818,9000.0
2008-08-29 14:45:00,45.48,45.49,45.37,45.42,14900.0,31.6957,31.7027,31.6191,31.6539,14900.0
2008-08-29 14:50:00,45.42,45.42,45.35,45.36,5400.0,31.6539,31.6539,31.6051,31.6121,5400.0
2008-08-29 14:55:00,45.35,45.42,45.35,45.41,9200.0,31.6051,31.6539,31.6051,31.647,9200.0
2008-08-29 15:00:00,45.41,45.43,45.32,45.32,8500.0,31.647,31.6609,31.5842,31.5842,8500.0
2008-08-29 15:05:00,45.32,45.33,45.2,45.28,13100.0,31.5842,31.5912,31.5006,31.5564,13100.0
2008-08-29 15:10:00,45.28,45.29,45.18,45.23,9400.0,31.5564,31.5633,31.4867,31.5215,9400.0
2008-08-29 15:15:00,45.22,45.22,45.09,45.12,13200.0,31.5145,31.5145,31.4239,31.4448,13200.0
2008-08-29 15:20:00,45.12,45.15,44.98,45.08,17700.0,31.4448,31.4658,31.3473,31.417,17700.0
2008-08-29 15:25:00,45.06,45.12,45.05,45.08,23100.0,31.403,31.4448,31.3961,31.417,23100.0
2008-08-29 15:30:00,45.06,45.22,45.04,45.2,26100.0,31.403,31.5145,31.3891,31.5006,26100.0
2008-08-29 15:35:00,45.19,45.26,45.09,45.11,23600.0,31.4936,31.5424,31.4239,31.4379,23600.0
2008-08-29 15:40:00,45.1,45.15,45.06,45.11,24700.0,31.4309,31.4658,31.403,31.4379,24700.0
2008-08-29 15:45:00,45.1,45.11,45.01,45.05,58500.0,31.4309,31.4379,31.3682,31.3961,58500.0
2008-08-29 15:50:00,45.04,45.11,44.96,44.97,43300.0,31.3891,31.4379,31.3333,31.3403,43300.0
2008-08-29 15:55:00,44.98,45.01,44.93,44.96,91000.0,31.3473,31.3682,31.3124,31.3333,91000.0
2008-09-02 09:30:00,45.94,46.38,45.94,46.21,57700.0,32.0163,32.323,32.0163,32.2045,57700.0
2008-09-02 09:35:00,46.21,46.46,46.17,46.31,22900.0,32.2045,32.3787,32.1766,32.2742,22900.0
2008-09-02 09:40:00,46.31,46.58,46.29,46.47,18300.0,32.2742,32.4623,32.2602,32.3857,18300.0
2008-09-02 09:45:00,46.45,46.69,46.44,46.63,47500.0,32.3717,32.539,32.3648,32.4972,47500.0
2008-09-02 09:50:00,46.66,46.67,46.49,46.55,30100.0,32.5181,32.5251,32.3996,32.4414,30100.0
2008-09-02 09:55:00,46.57,46.6,46.43,46.45,22200.0,32.4554,32.4763,32.3578,32.3717,22200.0
2008-09-02 10:00:00,46.49,46.6,46.4,46.55,25400.0,32.3996,32.4763,32.3369,32.4414,25400.0
2008-09-02 10:05:00,46.55,46.58,46.3,46.38,55000.0,32.4414,32.4623,32.2672,32.323,55000.0
2008-09-02 10:10:00,46.36,46.38,46.22,46.34,26800.0,32.309,32.323,32.2115,32.2951,26800.0
2008-09-02 10:15:00,46.34,46.35,46.24,46.3,22700.0,32.2951,32.3021,32.2254,32.2672,22700.0
2008-09-02 10:20:00,46.3,46.31,46.22,46.28,38800.0,32.2672,32.2742,32.2115,32.2533,38800.0
2008-09-02 10:25:00,46.26,46.28,46.11,46.26,37900.0,32.2393,32.2533,32.1348,32.2393,37900.0
2008-09-02 10:30:00,46.26,46.34,46.05,46.05,29700.0,32.2393,32.2951,32.093,32.093,29700.0
2008-09-02 10:35:00,46.07,46.07,45.72,45.72,52200.0,32.1069,32.1069,31.863,31.863,52200.0
2008-09-02 10:40:00,45.72,45.74,45.47,45.48,57200.0,31.863,31.8769,31.6888,31.6957,57200.0
2008-09-02 10:45:00,45.47,45.49,45.31,45.43,37300.0,31.6888,31.7027,31.5773,31.6609,37300.0
2008-09-02 10:50:00,45.44,45.46,45.32,45.33,31600.0,31.6679,31.6818,31.5842,31.5912,31600.0
2008-09-02 10:55:00,45.35,45.46,45.27,45.43,30900.0,31.6051,31.6818,31.5494,31.6609,30900.0
2008-09-02 11:00:00,45.44,45.5,45.4,45.41,22200.0,31.6679,31.7097,31.64,31.647,22200.0
2008-09-02 11:05:00,45.4,45.49,45.38,45.42,28700.0,31.64,31.7027,31.626,31.6539,28700.0
2008-09-02 11:10:00,45.42,45.49,45.4,45.49,12900.0,31.6539,31.7027,31.64,31.7027,12900.0
2008-09-02 11:15:00,45.49,45.51,45.44,45.48,14800.0,31.7027,31.7166,31.6679,31.6957,14800.0
2008-09-02 11:20:00,45.49,45.51,45.32,45.34,14500.0,31.7027,31.7166,31.5842,31.5982,14500.0
2008-09-02 11:25:00,45.36,45.45,45.33,45.39,14000.0,31.6121,31.6748,31.5912,31.633,14000.0
2008-09-02 11:30:00,45.41,45.46,45.39,45.43,20200.0,31.647,31.6818,31.633,31.6609,20200.0
2008-09-02 11:35:00,45.44,45.55,45.43,45.52,10400.0,31.6679,31.7445,31.6609,31.7236,10400.0
2008-09-02 11:40:00,45.53,45.55,45.49,45.5,16300.0,31.7306,31.7445,31.7027,31.7097,16300.0
2008-09-02 11:45:00,45.5,45.56,45.47,45.51,34500.0,31.7097,31.7515,31.6888,31.7166,34500.0
2008-09-02 11:50:00,45.49,45.51,45.41,45.47,13600.0,31.7027,31.7166,31.647,31.6888,13600.0
2008-09-02 11:55:00,45.49,45.56,45.46,45.5,21000.0,31.7027,31.7515,31.6818,31.7097,21000.0
2008-09-02 12:00:00,45.49,45.51,45.45,45.47,11000.0,31.7027,31.7166,31.6748,31.6888,11000.0
2008-09-02 12:05:00,45.47,45.5,45.44,45.46,19300.0,31.6888,31.7097,31.6679,31.6818,19300.0
2008-09-02 12:10:00,45.49,45.5,45.47,45.48,10300.0,31.7027,31.7097,31.6888,31.6957,10300.0
2008-09-02 12:15:00,45.5,45.52,45.45,45.47,21500.0,31.7097,31.7236,31.6748,31.6888,21500.0
2008-09-02 12:20:00,45.48,45.52,45.29,45.29,23100.0,31.6957,31.7236,31.5633,31.5633,23100.0
2008-09-02 12:25:00,45.29,45.29,45.08,45.09,25100.0,31.5633,31.5633,31.417,31.4239,25100.0
2008-09-02 12:30:00,45.09,45.19,45.0,45.04,24800.0,31.4239,31.4936,31.3612,31.3891,24800.0
2008-09-02 12:35:00,45.03,45.12,45.0,45.0,16100.0,31.3821,31.4448,31.3612,31.3612,16100.0
2008-09-02 12:40:00,45.01,45.03,44.96,45.0,16700.0,31.3682,31.3821,31.3333,31.3612,16700.0
2008-09-02 12:45:00,45.0,45.12,44.99,45.02,32200.0,31.3612,31.4448,31.3542,31.3752,32200.0
2008-09-02 12:50:00,45.02,45.1,44.99,45.06,20200.0,31.3752,31.4309,31.3542,31.403,20200.0
2008-09-02 12:55:00,45.05,45.09,45.01,45.01,16000.0,31.3961,31.4239,31.3682,31.3682,16000.0
2008-09-02 13:00:00,45.02,45.05,44.96,44.97,20800.0,31.3752,31.3961,31.3333,31.3403,20800.0
2008-09-02 13:05:00,44.97,45.04,44.94,45.02,21600.0,31.3403,31.3891,31.3194,31.3752,21600.0
2008-09-02 13:10:00,45.02,45.06,44.99,45.0,14700.0,31.3752,31.403,31.3542,31.3612,14700.0
2008-09-02 13:15:00,45.01,45.03,44.98,44.98,15600.0,31.3682,31.3821,31.3473,31.3473,15600.0
2008-09-02 13:20:00,44.98,44.98,44.9,44.92,19700.0,31.3473,31.3473,31.2915,31.3055,19700.0
2008-09-02 13:25:00,44.92,44.98,44.92,44.98,11600.0,31.3055,31.3473,31.3055,31.3473,11600.0
2008-09-02 13:30:00,44.98,45.15,44.93,45.15,21800.0,31.3473,31.4658,31.3124,31.4658,21800.0
2008-09-02 13:35:00,45.15,45.19,45.12,45.18,18200.0,31.4658,31.4936,31.4448,31.4867,18200.0
2008-09-02 13:40:00,45.18,45.19,44.96,45.01,25900.0,31.4867,31.4936,31.3333,31.3682,25900.0
2008-09-02 13:45:00,45.03,45.05,44.95,44.98,23700.0,31.3821,31.3961,31.3264,31.3473,23700.0
2008-09-02 13:50:00,44.97,44.97,44.74,44.76,27900.0,31.3403,31.3403,31.18,31.194,27900.0
2008-09-02 13:55:00,44.77,44.79,44.58,44.63,40200.0,31.2009,31.2149,31.0685,31.1034,40200.0
2008-09-02 14:00:00,44.63,44.69,44.54,44.63,45800.0,31.1034,31.1452,31.0406,31.1034,45800.0
2008-09-02 14:05:00,44.62,44.7,44.55,44.57,39800.0,31.0964,31.1521,31.0476,31.0615,39800.0
2008-09-02 14:10:00,44.57,44.59,44.41,44.46,33500.0,31.0615,31.0755,30.95,30.9849,33500.0
2008-09-02 14:15:00,44.48,44.54,44.38,44.43,34800.0,30.9988,31.0406,30.9291,30.964,34800.0
2008-09-02 14:20:00,44.43,44.52,44.35,44.51,33600.0,30.964,31.0267,30.9082,31.0197,33600.0
2008-09-02 14:25:00,44.52,44.58,44.38,44.42,31500.0,31.0267,31.0685,30.9291,30.957,31500.0
2008-09-02 14:30:00,44.41,44.56,44.41,44.52,21300.0,30.95,31.0546,30.95,31.0267,21300.0
2008-09-02 14:35:00,44.52,44.53,44.3,44.34,29100.0,31.0267,31.0337,30.8734,30.9013,29100.0
2008-09-02 14:40:00,44.33,44.42,44.3,44.32,22300.0,30.8943,30.957,30.8734,30.8873,22300.0
2008-09-02 14:45:00,44.31,44.33,44.25,44.26,39200.0,30.8803,30.8943,30.8385,30.8455,39200.0
2008-09-02 14:50:00,44.26,44.27,44.03,44.03,41300.0,30.8455,30.8525,30.6852,30.6852,41300.0
2008-09-02 14:55:00,44.04,44.17,44.02,44.16,42700.0,30.6922,30.7828,30.6782,30.7758,42700.0
2008-09-02 15:00:00,44.16,44.24,44.13,44.16,30000.0,30.7758,30.8316,30.7549,30.7758,30000.0
2008-09-02 15:05:00,44.16,44.42,44.13,44.38,32600.0,30.7758,30.957,30.7549,30.9291,32600.0
2008-09-02 15:10:00,44.37,44.41,44.34,44.35,19100.0,30.9222,30.95,30.9013,30.9082,19100.0
2008-09-02 15:15:00,44.35,44.46,44.35,44.41,46200.0,30.9082,30.9849,30.9082,30.95,46200.0
2008-09-02 15:20:00,44.41,44.62,44.41,44.58,29100.0,30.95,31.0964,30.95,31.0685,29100.0
2008-09-02 15:25:00,44.58,44.79,44.53,44.73,39500.0,31.0685,31.2149,31.0337,31.173,39500.0
2008-09-02 15:30:00,44.71,44.84,44.68,44.76,55500.0,31.1591,31.2497,31.1382,31.194,55500.0
2008-09-02 15:35:00,44.77,44.79,44.69,44.75,45500.0,31.2009,31.2149,31.1452,31.187,45500.0
2008-09-02 15:40:00,44.76,44.82,44.63,44.67,72600.0,31.194,31.2358,31.1034,31.1312,72600.0
2008-09-02 15:45:00,44.66,44.87,44.63,44.78,55400.0,31.1243,31.2706,31.1034,31.2079,55400.0
2008-09-02 15:50:00,44.78,45.0,44.74,44.98,58500.0,31.2079,31.3612,31.18,31.3473,58500.0
2008-09-02 15:55:00,44.98,45.12,44.93,45.12,130100.0,31.3473,31.4448,31.3124,31.4448,130100.0
2008-09-03 09:30:00,44.86,44.93,44.76,44.82,38900.0,31.2636,31.3124,31.194,31.2358,38900.0
2008-09-03 09:35:00,44.85,44.85,44.52,44.54,46500.0,31.2567,31.2567,31.0267,31.0406,46500.0
2008-09-03 09:40:00,44.54,44.63,44.46,44.61,25700.0,31.0406,31.1034,30.9849,31.0894,25700.0
2008-09-03 09:45:00,44.6,44.7,44.51,44.67,26800.0,31.0824,31.1521,31.0197,31.1312,26800.0
2008-09-03 09:50:00,44.71,44.78,44.61,44.61,43500.0,31.1591,31.2079,31.0894,31.0894,43500.0
2008-09-03 09:55:00,44.62,44.64,44.49,44.56,28900.0,31.0964,31.1103,31.0058,31.0546,28900.0
2008-09-03 10:00:00,44.58,44.69,44.5,44.56,44600.0,31.0685,31.1452,31.0128,31.0546,44600.0
2008-09-03 10:05:00,44.58,44.63,44.44,44.51,20900.0,31.0685,31.1034,30.9709,31.0197,20900.0
2008-09-03 10:10:00,44.48,44.72,44.41,44.65,32600.0,30.9988,31.1661,30.95,31.1173,32600.0
2008-09-03 10:15:00,44.64,44.68,44.51,44.53,37200.0,31.1103,31.1382,31.0197,31.0337,37200.0
2008-09-03 10:20:00,44.55,44.65,44.54,44.65,40900.0,31.0476,31.1173,31.0406,31.1173,40900.0
2008-09-03 10:25:00,44.67,44.67,44.48,44.51,47400.0,31.1312,31.1312,30.9988,31.0197,47400.0
2008-09-03 10:30:00,44.53,44.62,44.48,44.57,44500.0,31.0337,31.0964,30.9988,31.0615,44500.0
2008-09-03 10:35:00,44.57,44.87,44.57,44.87,33200.0,31.0615,31.2706,31.0615,31.2706,33200.0
2008-09-03 10:40:00,44.87,45.11,44.87,45.07,27600.0,31.2706,31.4379,31.2706,31.41,27600.0
2008-09-03 10:45:00,45.06,45.07,44.87,44.94,24100.0,31.403,31.41,31.2706,31.3194,24100.0
2008-09-03 10:50:00,44.94,45.08,44.94,45.02,21300.0,31.3194,31.417,31.3194,31.3752,21300.0
2008-09-03 10:55:00,45.03,45.2,45.01,45.13,27100.0,31.3821,31.5006,31.3682,31.4518,27100.0
2008-09-03 11:00:00,45.15,45.36,45.15,45.34,117400.0,31.4658,31.6121,31.4658,31.5982,117400.0
2008-09-03 11:05:00,45.32,45.45,45.27,45.34,26600.0,31.5842,31.6748,31.5494,31.5982,26600.0
2008-09-03 11:10:00,45.32,45.39,45.19,45.23,18500.0,31.5842,31.633,31.4936,31.5215,18500.0
2008-09-03 11:15:00,45.22,45.26,45.12,45.21,11900.0,31.5145,31.5424,31.4448,31.5076,11900.0
2008-09-03 11:20:00,45.21,45.29,45.12,45.12,12700.0,31.5076,31.5633,31.4448,31.4448,12700.0
2008-09-03 11:25:00,45.15,45.22,45.09,45.11,11100.0,31.4658,31.5145,31.4239,31.4379,11100.0
2008-09-03 11:30:00,45.11,45.13,44.92,44.94,8000.0,31.4379,31.4518,31.3055,31.3194,8000.0
2008-09-03 11:35:00,44.92,44.96,44.76,44.96,16200.0,31.3055,31.3333,31.194,31.3333,16200.0
2008-09-03 11:40:00,44.95,45.01,44.89,45.01,11600.0,31.3264,31.3682,31.2846,31.3682,11600.0
2008-09-03 11:45:00,45.01,45.01,44.94,44.97,10100.0,31.3682,31.3682,31.3194,31.3403,10100.0
2008-09-03 11:50:00,44.95,45.11,44.94,45.1,12300.0,31.3264,31.4379,31.3194,31.4309,12300.0
2008-09-03 11:55:00,45.07,45.07,44.88,44.88,10400.0,31.41,31.41,31.2776,31.2776,10400.0
2008-09-03 12:00:00,44.9,44.96,44.78,44.87,10700.0,31.2915,31.3333,31.2079,31.2706,10700.0
2008-09-03 12:05:00,44.89,44.94,44.77,44.82,11100.0,31.2846,31.3194,31.2009,31.2358,11100.0
2008-09-03 12:10:00,44.81,44.88,44.72,44.88,8600.0,31.2288,31.2776,31.1661,31.2776,8600.0
2008-09-03 12:15:00,44.88,44.91,44.82,44.83,13200.0,31.2776,31.2985,31.2358,31.2427,13200.0
2008-09-03 12:20:00,44.82,44.93,44.76,44.93,13100.0,31.2358,31.3124,31.194,31.3124,13100.0
2008-09-03 12:25:00,44.93,44.99,44.88,44.93,17800.0,31.3124,31.3542,31.2776,31.3124,17800.0
2008-09-03 12:30:00,44.95,44.95,44.75,44.84,11700.0,31.3264,31.3264,31.187,31.2497,11700.0
2008-09-03 12:35:00,44.84,45.06,44.84,45.06,12400.0,31.2497,31.403,31.2497,31.403,12400.0
2008-09-03 12:40:00,45.07,45.08,44.87,44.9,11800.0,31.41,31.417,31.2706,31.2915,11800.0
2008-09-03 12:45:00,44.88,44.9,44.85,44.88,8400.0,31.2776,31.2915,31.2567,31.2776,8400.0
2008-09-03 12:50:00,44.87,44.92,44.82,44.87,12300.0,31.2706,31.3055,31.2358,31.2706,12300.0
2008-09-03 12:55:00,44.87,44.87,44.77,44.77,10400.0,31.2706,31.2706,31.2009,31.2009,10400.0
2008-09-03 13:00:00,44.79,44.88,44.71,44.87,24600.0,31.2149,31.2776,31.1591,31.2706,24600.0
2008-09-03 13:05:00,44.89,45.05,44.87,45.02,19600.0,31.2846,31.3961,31.2706,31.3752,19600.0
2008-09-03 13:10:00,45.02,45.13,44.99,45.11,12800.0,31.3752,31.4518,31.3542,31.4379,12800.0
2008-09-03 13:15:00,45.11,45.13,45.02,45.09,13500.0,31.4379,31.4518,31.3752,31.4239,13500.0
2008-09-03 13:20:00,45.1,45.17,45.02,45.05,12400.0,31.4309,31.4797,31.3752,31.3961,12400.0
2008-09-03 13:25:00,45.05,45.06,45.0,45.05,8800.0,31.3961,31.403,31.3612,31.3961,8800.0
2008-09-03 13:30:00,45.04,45.07,45.0,45.01,11000.0,31.3891,31.41,31.3612,31.3682,11000.0
2008-09-03 13:35:00,45.01,45.06,45.0,45.06,7800.0,31.3682,31.403,31.3612,31.403,7800.0
2008-09-03 13:40:00,45.06,45.1,44.99,45.09,19600.0,31.403,31.4309,31.3542,31.4239,19600.0
2008-09-03 13:45:00,45.09,45.22,45.05,45.19,17300.0,31.4239,31.5145,31.3961,31.4936,17300.0
2008-09-03 13:50:00,45.18,45.27,45.15,45.18,12700.0,31.4867,31.5494,31.4658,31.4867,12700.0
2008-09-03 13:55:00,45.18,45.25,45.17,45.22,11600.0,31.4867,31.5354,31.4797,31.5145,11600.0
2008-09-03 14:00:00,45.22,45.31,44.98,45.31,37500.0,31.5145,31.5773,31.3473,31.5773,37500.0
2008-09-03 14:05:00,45.31,45.31,45.12,45.15,21400.0,31.5773,31.5773,31.4448,31.4658,21400.0
2008-09-03 14:10:00,45.15,45.15,44.94,45.08,20000.0,31.4658,31.4658,31.3194,31.417,20000.0
2008-09-03 14:15:00,45.08,45.09,45.0,45.04,14600.0,31.417,31.4239,31.3612,31.3891,14600.0
2008-09-03 14:20:00,45.04,45.07,44.95,45.03,30300.0,31.3891,31.41,31.3264,31.3821,30300.0
2008-09-03 14:25:00,45.01,45.15,44.99,45.11,23100.0,31.3682,31.4658,31.3542,31.4379,23100.0
2008-09-03 14:30:00,45.1,45.22,45.05,45.17,14200.0,31.4309,31.5145,31.3961,31.4797,14200.0
2008-09-03 14:35:00,45.16,45.35,45.16,45.32,17300.0,31.4727,31.6051,31.4727,31.5842,17300.0
2008-09-03 14:40:00,45.32,45.33,45.19,45.26,27100.0,31.5842,31.5912,31.4936,31.5424,27100.0
2008-09-03 14:45:00,45.28,45.33,45.19,45.2,16500.0,31.5564,31.5912,31.4936,31.5006,16500.0
2008-09-03 14:50:00,45.2,45.25,45.12,45.15,19000.0,31.5006,31.5354,31.4448,31.4658,19000.0
2008-09-03 14:55:00,45.15,45.29,45.15,45.25,15000.0,31.4658,31.5633,31.4658,31.5354,15000.0
2008-09-03 15:00:00,45.23,45.33,45.18,45.18,23400.0,31.5215,31.5912,31.4867,31.4867,23400.0
2008-09-03 15:05:00,45.19,45.22,45.12,45.18,23000.0,31.4936,31.5145,31.4448,31.4867,23000.0
2008-09-03 15:10:00,45.17,45.3,45.13,45.29,26800.0,31.4797,31.5703,31.4518,31.5633,26800.0
2008-09-03 15:15:00,45.29,45.35,45.17,45.35,42400.0,31.5633,31.6051,31.4797,31.6051,42400.0
2008-09-03 15:20:00,45.37,45.62,45.3,45.59,49900.0,31.6191,31.7933,31.5703,31.7724,49900.0
2008-09-03 15:25:00,45.56,45.64,45.5,45.51,32100.0,31.7515,31.8072,31.7097,31.7166,32100.0
2008-09-03 15:30:00,45.51,45.65,45.47,45.64,70700.0,31.7166,31.8142,31.6888,31.8072,70700.0
2008-09-03 15:35:00,45.66,45.75,45.61,45.73,52700.0,31.8212,31.8839,31.7863,31.87,52700.0
2008-09-03 15:40:00,45.71,45.75,45.65,45.7,108400.0,31.856,31.8839,31.8142,31.8491,108400.0
2008-09-03 15:45:00,45.7,45.77,45.65,45.76,68600.0,31.8491,31.8978,31.8142,31.8909,68600.0
2008-09-03 15:50:00,45.76,45.86,45.74,45.85,79800.0,31.8909,31.9606,31.8769,31.9536,79800.0
2008-09-03 15:55:00,45.84,45.9,45.8,45.85,104500.0,31.9466,31.9884,31.9187,31.9536,104500.0
2008-09-04 09:30:00,45.78,45.9,45.7,45.84,85500.0,31.9048,31.9884,31.8491,31.9466,85500.0
2008-09-04 09:35:00,45.84,46.3,45.82,45.9,33700.0,31.9466,32.2672,31.9327,31.9884,33700.0
2008-09-04 09:40:00,45.89,45.95,45.75,45.75,34800.0,31.9815,32.0233,31.8839,31.8839,34800.0
2008-09-04 09:45:00,45.76,45.82,45.64,45.74,35900.0,31.8909,31.9327,31.8072,31.8769,35900.0
2008-09-04 09:50:00,45.74,45.85,45.7,45.75,31100.0,31.8769,31.9536,31.8491,31.8839,31100.0
2008-09-04 09:55:00,45.74,45.9,45.74,45.77,28000.0,31.8769,31.9884,31.8769,31.8978,28000.0
2008-09-04 10:00:00,45.77,46.01,45.76,45.99,42700.0,31.8978,32.0651,31.8909,32.0512,42700.0
2008-09-04 10:05:00,46.0,46.04,45.9,45.9,67400.0,32.0581,32.086,31.9884,31.9884,67400.0
2008-09-04 10:10:00,45.91,45.92,45.66,45.66,115200.0,31.9954,32.0024,31.8212,31.8212,115200.0
2008-09-04 10:15:00,45.67,45.67,45.52,45.54,54200.0,31.8281,31.8281,31.7236,31.7376,54200.0
2008-09-04 10:20:00,45.54,45.65,45.46,45.49,42800.0,31.7376,31.8142,31.6818,31.7027,42800.0
2008-09-04 10:25:00,45.49,45.56,45.41,45.53,21000.0,31.7027,31.7515,31.647,31.7306,21000.0
2008-09-04 10:30:00,45.51,45.55,45.16,45.2,32500.0,31.7166,31.7445,31.4727,31.5006,32500.0
2008-09-04 10:35:00,45.21,45.25,45.04,45.14,25800.0,31.5076,31.5354,31.3891,31.4588,25800.0
2008-09-04 10:40:00,45.16,45.16,44.89,44.98,33600.0,31.4727,31.4727,31.2846,31.3473,33600.0
2008-09-04 10:45:00,44.97,45.17,44.9,44.97,24600.0,31.3403,31.4797,31.2915,31.3403,24600.0
2008-09-04 10:50:00,44.94,45.17,44.94,45.04,19000.0,31.3194,31.4797,31.3194,31.3891,19000.0
2008-09-04 10:55:00,45.02,45.16,44.99,45.09,17400.0,31.3752,31.4727,31.3542,31.4239,17400.0
2008-09-04 11:00:00,45.1,45.11,44.85,44.91,37800.0,31.4309,31.4379,31.2567,31.2985,37800.0
2008-09-04 11:05:00,44.91,44.95,44.81,44.87,26400.0,31.2985,31.3264,31.2288,31.2706,26400.0
2008-09-04 11:10:00,44.91,44.92,44.75,44.91,20000.0,31.2985,31.3055,31.187,31.2985,20000.0
2008-09-04 11:15:00,44.86,44.88,44.74,44.86,19400.0,31.2636,31.2776,31.18,31.2636,19400.0
2008-09-04 11:20:00,44.86,44.94,44.78,44.84,21400.0,31.2636,31.3194,31.2079,31.2497,21400.0
2008-09-04 11:25:00,44.85,44.93,44.81,44.81,14400.0,31.2567,31.3124,31.2288,31.2288,14400.0
2008-09-04 11:30:00,44.81,44.86,44.73,44.75,13600.0,31.2288,31.2636,31.173,31.187,13600.0
2008-09-04 11:35:00,44.76,44.76,44.65,44.65,19600.0,31.194,31.194,31.1173,31.1173,19600.0
2008-09-04 11:40:00,44.66,44.84,44.64,44.81,20700.0,31.1243,31.2497,31.1103,31.2288,20700.0
2008-09-04 11:45:00,44.81,44.81,44.72,44.77,19700.0,31.2288,31.2288,31.1661,31.2009,19700.0
2008-09-04 11:50:00,44.75,44.93,44.75,44.82,16400.0,31.187,31.3124,31.187,31.2358,16400.0
2008-09-04 11:55:00,44.82,44.82,44.66,44.69,26600.0,31.2358,31.2358,31.1243,31.1452,26600.0
2008-09-04 12:00:00,44.7,44.81,44.69,44.75,14300.0,31.1521,31.2288,31.1452,31.187,14300.0
2008-09-04 12:05:00,44.75,44.81,44.61,44.66,51800.0,31.187,31.2288,31.0894,31.1243,51800.0
2008-09-04 12:10:00,44.71,44.72,44.58,44.62,9800.0,31.1591,31.1661,31.0685,31.0964,9800.0
2008-09-04 12:15:00,44.6,44.63,44.55,44.55,16800.0,31.0824,31.1034,31.0476,31.0476,16800.0
2008-09-04 12:20:00,44.57,44.73,44.57,44.67,18000.0,31.0615,31.173,31.0615,31.1312,18000.0
2008-09-04 12:25:00,44.68,44.68,44.57,44.58,13900.0,31.1382,31.1382,31.0615,31.0685,13900.0
2008-09-04 12:30:00,44.58,44.64,44.55,44.61,13900.0,31.0685,31.1103,31.0476,31.0894,13900.0
2008-09-04 12:35:00,44.62,44.69,44.6,44.69,7000.0,31.0964,31.1452,31.0824,31.1452,7000.0
2008-09-04 12:40:00,44.68,44.73,44.63,44.71,11200.0,31.1382,31.173,31.1034,31.1591,11200.0
2008-09-04 12:45:00,44.7,44.7,44.5,44.5,18600.0,31.1521,31.1521,31.0128,31.0128,18600.0
2008-09-04 12:50:00,44.51,44.56,44.42,44.42,19700.0,31.0197,31.0546,30.957,30.957,19700.0
2008-09-04 12:55:00,44.44,44.47,44.38,44.43,10700.0,30.9709,30.9919,30.9291,30.964,10700.0
2008-09-04 13:00:00,44.48,44.52,44.45,44.51,8500.0,30.9988,31.0267,30.9779,31.0197,8500.0
2008-09-04 13:05:00,44.49,44.49,44.39,44.43,9100.0,31.0058,31.0058,30.9361,30.964,9100.0
2008-09-04 13:10:00,44.43,44.51,44.41,44.41,18400.0,30.964,31.0197,30.95,30.95,18400.0
2008-09-04 13:15:00,44.43,44.48,44.39,44.41,10800.0,30.964,30.9988,30.9361,30.95,10800.0
2008-09-04 13:20:00,44.41,44.45,44.32,44.32,21700.0,30.95,30.9779,30.8873,30.8873,21700.0
2008-09-04 13:25:00,44.32,44.35,44.14,44.22,22100.0,30.8873,30.9082,30.7619,30.8176,22100.0
2008-09-04 13:30:00,44.2,44.2,44.08,44.12,17100.0,30.8037,30.8037,30.7201,30.7479,17100.0
2008-09-04 13:35:00,44.13,44.28,44.13,44.27,13500.0,30.7549,30.8594,30.7549,30.8525,13500.0
2008-09-04 13:40:00,44.26,44.3,44.21,44.29,12200.0,30.8455,30.8734,30.8107,30.8664,12200.0
2008-09-04 13:45:00,44.29,44.39,44.25,44.36,23100.0,30.8664,30.9361,30.8385,30.9152,23100.0
2008-09-04 13:50:00,44.35,44.43,44.33,44.4,22100.0,30.9082,30.964,30.8943,30.9431,22100.0
2008-09-04 13:55:00,44.38,44.54,44.35,44.53,8300.0,30.9291,31.0406,30.9082,31.0337,8300.0
2008-09-04 14:00:00,44.51,44.51,44.41,44.41,12100.0,31.0197,31.0197,30.95,30.95,12100.0
2008-09-04 14:05:00,44.42,44.45,44.29,44.32,21200.0,30.957,30.9779,30.8664,30.8873,21200.0
2008-09-04 14:10:00,44.31,44.36,44.06,44.09,28700.0,30.8803,30.9152,30.7061,30.727,28700.0
2008-09-04 14:15:00,44.11,44.25,44.11,44.13,27100.0,30.741,30.8385,30.741,30.7549,27100.0
2008-09-04 14:20:00,44.13,44.22,44.08,44.13,19800.0,30.7549,30.8176,30.7201,30.7549,19800.0
2008-09-04 14:25:00,44.16,44.32,44.14,44.25,27100.0,30.7758,30.8873,30.7619,30.8385,27100.0
2008-09-04 14:30:00,44.24,44.26,44.03,44.07,33300.0,30.8316,30.8455,30.6852,30.7131,33300.0
2008-09-04 14:35:00,44.07,44.17,44.06,44.16,18900.0,30.7131,30.7828,30.7061,30.7758,18900.0
2008-09-04 14:40:00,44.18,44.24,44.1,44.19,15800.0,30.7897,30.8316,30.734,30.7967,15800.0
2008-09-04 14:45:00,44.18,44.18,44.0,44.03,25400.0,30.7897,30.7897,30.6643,30.6852,25400.0
2008-09-04 14:50:00,44.03,44.03,43.95,43.99,30300.0,30.6852,30.6852,30.6295,30.6573,30300.0
2008-09-04 14:55:00,43.98,44.14,43.95,44.14,22400.0,30.6504,30.7619,30.6295,30.7619,22400.0
2008-09-04 15:00:00,44.12,44.24,44.07,44.16,19700.0,30.7479,30.8316,30.7131,30.7758,19700.0
2008-09-04 15:05:00,44.15,44.43,44.08,44.08,27200.0,30.7688,30.964,30.7201,30.7201,27200.0
2008-09-04 15:10:00,44.1,44.36,44.02,44.34,42100.0,30.734,30.9152,30.6782,30.9013,42100.0
2008-09-04 15:15:00,44.34,44.5,44.33,44.39,63700.0,30.9013,31.0128,30.8943,30.9361,63700.0
2008-09-04 15:20:00,44.4,44.43,44.32,44.33,49200.0,30.9431,30.964,30.8873,30.8943,49200.0
2008-09-04 15:25:00,44.34,44.52,44.31,44.46,37000.0,30.9013,31.0267,30.8803,30.9849,37000.0
2008-09-04 15:30:00,44.45,44.56,44.38,44.56,29200.0,30.9779,31.0546,30.9291,31.0546,29200.0
2008-09-04 15:35:00,44.57,44.58,44.35,44.35,39600.0,31.0615,31.0685,30.9082,30.9082,39600.0
2008-09-04 15:40:00,44.35,44.49,44.28,44.43,87500.0,30.9082,31.0058,30.8594,30.964,87500.0
2008-09-04 15:45:00,44.42,44.49,44.34,44.41,62000.0,30.957,31.0058,30.9013,30.95,62000.0
2008-09-04 15:50:00,44.41,44.55,44.38,44.43,75100.0,30.95,31.0476,30.9291,30.964,75100.0
2008-09-04 15:55:00,44.43,44.44,44.05,44.11,153300.0,30.964,30.9709,30.6991,30.741,153300.0
2008-09-05 09:30:00,43.55,43.73,43.4,43.45,39800.0,30.3507,30.4761,30.2462,30.281,39800.0
2008-09-05 09:35:00,43.45,43.45,43.12,43.12,17200.0,30.281,30.281,30.051,30.051,17200.0
2008-09-05 09:40:00,43.15,43.26,42.97,43.19,40100.0,30.0719,30.1486,29.9465,30.0998,40100.0
2008-09-05 09:45:00,43.23,43.46,43.11,43.25,73000.0,30.1277,30.288,30.044,30.1416,73000.0
2008-09-05 09:50:00,43.25,43.38,42.96,43.22,38100.0,30.1416,30.2322,29.9395,30.1207,38100.0
2008-09-05 09:55:00,43.22,43.26,42.96,42.96,34300.0,30.1207,30.1486,29.9395,29.9395,34300.0
2008-09-05 10:00:00,42.98,43.21,42.84,43.2,43500.0,29.9534,30.1137,29.8559,30.1068,43500.0
2008-09-05 10:05:00,43.22,43.23,42.97,43.04,43100.0,30.1207,30.1277,29.9465,29.9953,43100.0
2008-09-05 10:10:00,43.01,43.01,42.84,42.86,43900.0,29.9744,29.9744,29.8559,29.8698,43900.0
2008-09-05 10:15:00,42.85,43.01,42.8,43.0,40100.0,29.8628,29.9744,29.828,29.9674,40100.0
2008-09-05 10:20:00,43.0,43.19,42.9,42.92,48700.0,29.9674,30.0998,29.8977,29.9116,48700.0
2008-09-05 10:25:00,42.93,43.0,42.83,42.83,43400.0,29.9186,29.9674,29.8489,29.8489,43400.0
2008-09-05 10:30:00,42.84,42.88,42.75,42.81,37700.0,29.8559,29.8838,29.7932,29.835,37700.0
2008-09-05 10:35:00,42.81,43.1,42.8,43.03,47900.0,29.835,30.0371,29.828,29.9883,47900.0
2008-09-05 10:40:00,43.05,43.06,42.93,43.0,60000.0,30.0022,30.0092,29.9186,29.9674,60000.0
2008-09-05 10:45:00,43.0,43.03,42.64,42.7,49400.0,29.9674,29.9883,29.7165,29.7583,49400.0
2008-09-05 10:50:00,42.71,42.71,42.6,42.62,24800.0,29.7653,29.7653,29.6886,29.7026,24800.0
2008-09-05 10:55:00,42.62,42.65,42.39,42.43,33600.0,29.7026,29.7235,29.5423,29.5701,33600.0
2008-09-05 11:00:00,42.43,42.53,42.37,42.42,17600.0,29.5701,29.6398,29.5283,29.5632,17600.0
2008-09-05 11:05:00,42.43,42.53,42.42,42.46,24100.0,29.5701,29.6398,29.5632,29.591,24100.0
2008-09-05 11:10:00,42.44,42.44,42.23,42.32,78600.0,29.5771,29.5771,29.4308,29.4935,78600.0
2008-09-05 11:15:00,42.31,42.4,42.29,42.3,19400.0,29.4865,29.5492,29.4726,29.4795,19400.0
2008-09-05 11:20:00,42.29,42.65,42.29,42.65,66700.0,29.4726,29.7235,29.4726,29.7235,66700.0
2008-09-05 11:25:00,42.64,42.96,42.64,42.96,39900.0,29.7165,29.9395,29.7165,29.9395,39900.0
2008-09-05 11:30:00,42.97,43.02,42.92,43.0,21600.0,29.9465,29.9813,29.9116,29.9674,21600.0
2008-09-05 11:35:00,43.0,43.07,42.89,42.92,66300.0,29.9674,30.0162,29.8907,29.9116,66300.0
2008-09-05 11:40:00,42.93,43.01,42.86,42.92,35400.0,29.9186,29.9744,29.8698,29.9116,35400.0
2008-09-05 11:45:00,42.91,43.0,42.86,42.97,14200.0,29.9047,29.9674,29.8698,29.9465,14200.0
2008-09-05 11:50:00,42.97,43.34,42.93,43.26,42800.0,29.9465,30.2043,29.9186,30.1486,42800.0
2008-09-05 11:55:00,43.26,43.41,43.16,43.17,42700.0,30.1486,30.2531,30.0789,30.0859,42700.0
2008-09-05 12:00:00,43.18,43.32,43.18,43.25,32500.0,30.0928,30.1904,30.0928,30.1416,32500.0
2008-09-05 12:05:00,43.25,43.29,43.15,43.2,32100.0,30.1416,30.1695,30.0719,30.1068,32100.0
2008-09-05 12:10:00,43.21,43.28,42.97,43.01,28700.0,30.1137,30.1625,29.9465,29.9744,28700.0
2008-09-05 12:15:00,43.02,43.16,42.99,43.11,13100.0,29.9813,30.0789,29.9604,30.044,13100.0
2008-09-05 12:20:00,43.13,43.16,43.07,43.1,17200.0,30.058,30.0789,30.0162,30.0371,17200.0
2008-09-05 12:25:00,43.08,43.28,43.07,43.25,47500.0,30.0231,30.1625,30.0162,30.1416,47500.0
2008-09-05 12:30:00,43.25,43.48,43.25,43.29,35400.0,30.1416,30.3019,30.1416,30.1695,35400.0
2008-09-05 12:35:00,43.27,43.5,43.26,43.39,52100.0,30.1556,30.3158,30.1486,30.2392,52100.0
2008-09-05 12:40:00,43.38,43.38,43.17,43.27,11600.0,30.2322,30.2322,30.0859,30.1556,11600.0
2008-09-05 12:45:00,43.28,43.42,43.2,43.34,42500.0,30.1625,30.2601,30.1068,30.2043,42500.0
2008-09-05 12:50:00,43.3,43.39,43.17,43.22,21700.0,30.1765,30.2392,30.0859,30.1207,21700.0
2008-09-05 12:55:00,43.22,43.26,43.07,43.13,23200.0,30.1207,30.1486,30.0162,30.058,23200.0
2008-09-05 13:00:00,43.09,43.18,43.0,43.02,27500.0,30.0301,30.0928,29.9674,29.9813,27500.0
2008-09-05 13:05:00,43.02,43.38,43.02,43.31,43600.0,29.9813,30.2322,29.9813,30.1834,43600.0
2008-09-05 13:10:00,43.3,43.48,43.29,43.48,22600.0,30.1765,30.3019,30.1695,30.3019,22600.0
2008-09-05 13:15:00,43.48,43.67,43.48,43.58,43400.0,30.3019,30.4343,30.3019,30.3716,43400.0
2008-09-05 13:20:00,43.57,43.6,43.48,43.6,15600.0,30.3646,30.3855,30.3019,30.3855,15600.0
2008-09-05 13:25:00,43.6,43.64,43.51,43.54,9200.0,30.3855,30.4134,30.3228,30.3437,9200.0
2008-09-05 13:30:00,43.52,43.79,43.51,43.77,17400.0,30.3298,30.5179,30.3228,30.504,17400.0
2008-09-05 13:35:00,43.77,43.8,43.45,43.45,24800.0,30.504,30.5249,30.281,30.281,24800.0
2008-09-05 13:40:00,43.46,43.61,43.45,43.56,33900.0,30.288,30.3925,30.281,30.3577,33900.0
2008-09-05 13:45:00,43.59,43.59,43.47,43.52,54500.0,30.3786,30.3786,30.2949,30.3298,54500.0
2008-09-05 13:50:00,43.53,43.53,43.45,43.53,53700.0,30.3367,30.3367,30.281,30.3367,53700.0
2008-09-05 13:55:00,43.53,43.73,43.53,43.69,9500.0,30.3367,30.4761,30.3367,30.4483,9500.0
2008-09-05 14:00:00,43.68,43.68,43.5,43.59,13100.0,30.4413,30.4413,30.3158,30.3786,13100.0
2008-09-05 14:05:00,43.6,43.71,43.58,43.64,18800.0,30.3855,30.4622,30.3716,30.4134,18800.0
2008-09-05 14:10:00,43.63,43.68,43.51,43.66,15500.0,30.4064,30.4413,30.3228,30.4273,15500.0
2008-09-05 14:15:00,43.66,43.72,43.55,43.72,15100.0,30.4273,30.4692,30.3507,30.4692,15100.0
2008-09-05 14:20:00,43.73,43.81,43.64,43.69,35500.0,30.4761,30.5319,30.4134,30.4483,35500.0
2008-09-05 14:25:00,43.65,43.78,43.62,43.77,15800.0,30.4204,30.511,30.3995,30.504,15800.0
2008-09-05 14:30:00,43.78,43.81,43.68,43.73,15300.0,30.511,30.5319,30.4413,30.4761,15300.0
2008-09-05 14:35:00,43.74,43.82,43.69,43.71,17400.0,30.4831,30.5389,30.4483,30.4622,17400.0
2008-09-05 14:40:00,43.72,43.82,43.66,43.82,12800.0,30.4692,30.5389,30.4273,30.5389,12800.0
2008-09-05 14:45:00,43.8,43.82,43.74,43.78,18700.0,30.5249,30.5389,30.4831,30.511,18700.0
2008-09-05 14:50:00,43.79,43.91,43.75,43.9,18800.0,30.5179,30.6016,30.4901,30.5946,18800.0
2008-09-05 14:55:00,43.91,44.01,43.9,43.91,25800.0,30.6016,30.6713,30.5946,30.6016,25800.0
2008-09-05 15:00:00,43.91,43.93,43.79,43.79,29700.0,30.6016,30.6155,30.5179,30.5179,29700.0
2008-09-05 15:05:00,43.79,43.82,43.73,43.76,17600.0,30.5179,30.5389,30.4761,30.497,17600.0
2008-09-05 15:10:00,43.74,43.75,43.65,43.66,16500.0,30.4831,30.4901,30.4204,30.4273,16500.0
2008-09-05 15:15:00,43.65,43.77,43.62,43.72,20800.0,30.4204,30.504,30.3995,30.4692,20800.0
2008-09-05 15:20:00,43.69,43.69,43.54,43.62,26400.0,30.4483,30.4483,30.3437,30.3995,26400.0
2008-09-05 15:25:00,43.63,43.71,43.61,43.71,19900.0,30.4064,30.4622,30.3925,30.4622,19900.0
2008-09-05 15:30:00,43.72,43.8,43.66,43.77,15900.0,30.4692,30.5249,30.4273,30.504,15900.0
2008-09-05 15:35:00,43.79,43.97,43.77,43.97,31000.0,30.5179,30.6434,30.504,30.6434,31000.0
2008-09-05 15:40:00,43.98,44.15,43.97,44.1,64000.0,30.6504,30.7688,30.6434,30.734,64000.0
2008-09-05 15:45:00,44.11,44.33,44.07,44.27,66900.0,30.741,30.8943,30.7131,30.8525,66900.0
2008-09-05 15:50:00,44.24,44.41,44.24,44.32,59400.0,30.8316,30.95,30.8316,30.8873,59400.0
2008-09-05 15:55:00,44.31,44.46,44.29,44.41,105300.0,30.8803,30.9849,30.8664,30.95,105300.0
2008-09-08 09:30:00,47.1,48.31,46.66,48.16,10500.0,32.8247,33.668,32.5181,33.5635,10500.0
2008-09-08 09:35:00,47.93,47.93,47.12,47.34,113300.0,33.4032,33.4032,32.8387,32.992,113300.0
2008-09-08 09:40:00,47.32,47.46,46.63,46.68,41300.0,32.9781,33.0756,32.4972,32.532,41300.0
2008-09-08 09:45:00,46.68,47.09,46.63,47.07,80000.0,32.532,32.8178,32.4972,32.8038,80000.0
2008-09-08 09:50:00,47.07,47.14,46.67,46.69,70300.0,32.8038,32.8526,32.5251,32.539,70300.0
2008-09-08 09:55:00,46.67,46.85,46.48,46.67,54200.0,32.5251,32.6505,32.3927,32.5251,54200.0
2008-09-08 10:00:00,46.63,46.65,46.19,46.6,78400.0,32.4972,32.5111,32.1905,32.4763,78400.0
2008-09-08 10:05:00,46.61,46.67,46.26,46.31,104500.0,32.4833,32.5251,32.2393,32.2742,104500.0
2008-09-08 10:10:00,46.32,46.54,46.28,46.44,92900.0,32.2811,32.4345,32.2533,32.3648,92900.0
2008-09-08 10:15:00,46.47,46.5,46.0,46.0,107800.0,32.3857,32.4066,32.0581,32.0581,107800.0
2008-09-08 10:20:00,45.95,46.03,45.84,45.87,66200.0,32.0233,32.079,31.9466,31.9675,66200.0
2008-09-08 10:25:00,45.89,46.05,45.74,45.74,65000.0,31.9815,32.093,31.8769,31.8769,65000.0
2008-09-08 10:30:00,45.74,46.2,45.74,46.09,74800.0,31.8769,32.1975,31.8769,32.1209,74800.0
2008-09-08 10:35:00,46.1,46.12,45.83,45.91,60600.0,32.1278,32.1418,31.9397,31.9954,60600.0
2008-09-08 10:40:00,45.91,46.02,45.85,45.95,70800.0,31.9954,32.0721,31.9536,32.0233,70800.0
2008-09-08 10:45:00,45.95,45.95,45.79,45.82,53500.0,32.0233,32.0233,31.9118,31.9327,53500.0
2008-09-08 10:50:00,45.81,45.82,45.1,45.19,82500.0,31.9257,31.9327,31.4309,31.4936,82500.0
2008-09-08 10:55:00,45.18,45.5,45.0,45.03,52900.0,31.4867,31.7097,31.3612,31.3821,52900.0
2008-09-08 11:00:00,45.03,45.44,44.85,45.44,116700.0,31.3821,31.6679,31.2567,31.6679,116700.0
2008-09-08 11:05:00,45.42,45.62,45.36,45.36,53800.0,31.6539,31.7933,31.6121,31.6121,53800.0
2008-09-08 11:10:00,45.38,45.62,45.36,45.57,57000.0,31.626,31.7933,31.6121,31.7585,57000.0
2008-09-08 11:15:00,45.57,45.57,45.27,45.33,45900.0,31.7585,31.7585,31.5494,31.5912,45900.0
2008-09-08 11:20:00,45.32,45.5,45.31,45.45,43300.0,31.5842,31.7097,31.5773,31.6748,43300.0
2008-09-08 11:25:00,45.45,45.53,45.31,45.35,52800.0,31.6748,31.7306,31.5773,31.6051,52800.0
2008-09-08 11:30:00,45.41,45.58,45.37,45.48,31600.0,31.647,31.7654,31.6191,31.6957,31600.0
2008-09-08 11:35:00,45.48,45.67,45.47,45.59,36400.0,31.6957,31.8281,31.6888,31.7724,36400.0
2008-09-08 11:40:00,45.59,45.65,45.45,45.5,53300.0,31.7724,31.8142,31.6748,31.7097,53300.0
2008-09-08 11:45:00,45.49,45.57,45.46,45.56,108700.0,31.7027,31.7585,31.6818,31.7515,108700.0
2008-09-08 11:50:00,45.54,45.62,45.4,45.4,94000.0,31.7376,31.7933,31.64,31.64,94000.0
2008-09-08 11:55:00,45.4,45.43,45.02,45.21,97100.0,31.64,31.6609,31.3752,31.5076,97100.0
2008-09-08 12:00:00,45.24,45.28,45.08,45.19,40700.0,31.5285,31.5564,31.417,31.4936,40700.0
2008-09-08 12:05:00,45.2,45.25,45.07,45.08,68300.0,31.5006,31.5354,31.41,31.417,68300.0
2008-09-08 12:10:00,45.07,45.15,44.89,45.13,124300.0,31.41,31.4658,31.2846,31.4518,124300.0
2008-09-08 12:15:00,45.13,45.31,44.9,45.15,75500.0,31.4518,31.5773,31.2915,31.4658,75500.0
2008-09-08 12:20:00,45.17,45.18,45.02,45.03,27700.0,31.4797,31.4867,31.3752,31.3821,27700.0
2008-09-08 12:25:00,45.03,45.23,45.02,45.23,22000.0,31.3821,31.5215,31.3752,31.5215,22000.0
2008-09-08 12:30:00,45.23,45.56,45.23,45.5,43200.0,31.5215,31.7515,31.5215,31.7097,43200.0
2008-09-08 12:35:00,45.5,45.54,45.39,45.5,41100.0,31.7097,31.7376,31.633,31.7097,41100.0
2008-09-08 12:40:00,45.52,45.72,45.51,45.51,34500.0,31.7236,31.863,31.7166,31.7166,34500.0
2008-09-08 12:45:00,45.51,45.68,45.43,45.45,27600.0,31.7166,31.8351,31.6609,31.6748,27600.0
2008-09-08 12:50:00,45.45,45.6,45.41,45.6,13700.0,31.6748,31.7794,31.647,31.7794,13700.0
2008-09-08 12:55:00,45.59,45.8,45.57,45.69,32900.0,31.7724,31.9187,31.7585,31.8421,32900.0
2008-09-08 13:00:00,45.68,45.8,45.63,45.69,18600.0,31.8351,31.9187,31.8003,31.8421,18600.0
2008-09-08 13:05:00,45.66,45.73,45.44,45.44,37900.0,31.8212,31.87,31.6679,31.6679,37900.0
2008-09-08 13:10:00,45.43,45.75,45.43,45.7,26200.0,31.6609,31.8839,31.6609,31.8491,26200.0
2008-09-08 13:15:00,45.68,45.7,45.54,45.66,14100.0,31.8351,31.8491,31.7376,31.8212,14100.0
2008-09-08 13:20:00,45.67,45.75,45.57,45.73,17900.0,31.8281,31.8839,31.7585,31.87,17900.0
2008-09-08 13:25:00,45.73,45.79,45.61,45.73,11200.0,31.87,31.9118,31.7863,31.87,11200.0
2008-09-08 13:30:00,45.7,45.79,45.57,45.67,31600.0,31.8491,31.9118,31.7585,31.8281,31600.0
2008-09-08 13:35:00,45.67,45.74,45.52,45.55,25900.0,31.8281,31.8769,31.7236,31.7445,25900.0
2008-09-08 13:40:00,45.54,45.55,45.37,45.54,33900.0,31.7376,31.7445,31.6191,31.7376,33900.0
2008-09-08 13:45:00,45.56,45.62,45.38,45.38,27400.0,31.7515,31.7933,31.626,31.626,27400.0
2008-09-08 13:50:00,45.37,45.55,45.21,45.31,77300.0,31.6191,31.7445,31.5076,31.5773,77300.0
2008-09-08 13:55:00,45.34,45.5,45.34,45.48,50700.0,31.5982,31.7097,31.5982,31.6957,50700.0
2008-09-08 14:00:00,45.47,45.72,45.39,45.66,63300.0,31.6888,31.863,31.633,31.8212,63300.0
2008-09-08 14:05:00,45.67,45.72,45.5,45.72,43400.0,31.8281,31.863,31.7097,31.863,43400.0
2008-09-08 14:10:00,45.72,45.9,45.58,45.87,57400.0,31.863,31.9884,31.7654,31.9675,57400.0
2008-09-08 14:15:00,45.87,45.87,45.65,45.66,25600.0,31.9675,31.9675,31.8142,31.8212,25600.0
2008-09-08 14:20:00,45.67,45.72,45.57,45.63,53100.0,31.8281,31.863,31.7585,31.8003,53100.0
2008-09-08 14:25:00,45.63,45.66,45.5,45.63,23400.0,31.8003,31.8212,31.7097,31.8003,23400.0
2008-09-08 14:30:00,45.68,45.79,45.57,45.61,32300.0,31.8351,31.9118,31.7585,31.7863,32300.0
2008-09-08 14:35:00,45.61,45.74,45.61,45.68,13700.0,31.7863,31.8769,31.7863,31.8351,13700.0
2008-09-08 14:40:00,45.68,45.76,45.6,45.74,12100.0,31.8351,31.8909,31.7794,31.8769,12100.0
2008-09-08 14:45:00,45.74,45.84,45.62,45.69,48000.0,31.8769,31.9466,31.7933,31.8421,48000.0
2008-09-08 14:50:00,45.68,45.88,45.63,45.87,25800.0,31.8351,31.9745,31.8003,31.9675,25800.0
2008-09-08 14:55:00,45.88,45.88,45.64,45.8,31500.0,31.9745,31.9745,31.8072,31.9187,31500.0
2008-09-08 15:00:00,45.77,45.8,45.67,45.69,15100.0,31.8978,31.9187,31.8281,31.8421,15100.0
2008-09-08 15:05:00,45.67,45.72,45.53,45.55,30100.0,31.8281,31.863,31.7306,31.7445,30100.0
2008-09-08 15:10:00,45.55,45.82,45.51,45.78,32000.0,31.7445,31.9327,31.7166,31.9048,32000.0
2008-09-08 15:15:00,45.77,45.84,45.71,45.79,20400.0,31.8978,31.9466,31.856,31.9118,20400.0
2008-09-08 15:20:00,45.79,46.06,45.77,45.97,61300.0,31.9118,32.0999,31.8978,32.0372,61300.0
2008-09-08 15:25:00,45.98,46.22,45.96,46.14,28800.0,32.0442,32.2115,32.0303,32.1557,28800.0
2008-09-08 15:30:00,46.16,46.42,46.13,46.41,72500.0,32.1696,32.3508,32.1487,32.3439,72500.0
2008-09-08 15:35:00,46.42,46.75,46.39,46.7,120100.0,32.3508,32.5808,32.3299,32.546,120100.0
2008-09-08 15:40:00,46.71,46.8,46.47,46.62,182600.0,32.5529,32.6157,32.3857,32.4902,182600.0
2008-09-08 15:45:00,46.61,46.65,46.49,46.49,121100.0,32.4833,32.5111,32.3996,32.3996,121100.0
2008-09-08 15:50:00,46.5,46.51,46.47,46.49,89900.0,32.4066,32.4136,32.3857,32.3996,89900.0
2008-09-08 15:55:00,46.5,46.73,46.48,46.73,187200.0,32.4066,32.5669,32.3927,32.5669,187200.0
2008-09-09 09:30:00,46.21,46.49,45.95,46.03,58400.0,32.2045,32.3996,32.0233,32.079,58400.0
2008-09-09 09:35:00,45.99,46.25,45.95,46.18,35700.0,32.0512,32.2324,32.0233,32.1836,35700.0
2008-09-09 09:40:00,46.16,46.59,46.14,46.33,70400.0,32.1696,32.4693,32.1557,32.2881,70400.0
2008-09-09 09:45:00,46.29,46.52,46.14,46.38,32000.0,32.2602,32.4205,32.1557,32.323,32000.0
2008-09-09 09:50:00,46.43,46.6,46.33,46.6,36600.0,32.3578,32.4763,32.2881,32.4763,36600.0
2008-09-09 09:55:00,46.64,46.64,46.42,46.48,39900.0,32.5042,32.5042,32.3508,32.3927,39900.0
2008-09-09 10:00:00,46.44,46.5,46.12,46.43,58800.0,32.3648,32.4066,32.1418,32.3578,58800.0
2008-09-09 10:05:00,46.42,46.6,46.28,46.31,38400.0,32.3508,32.4763,32.2533,32.2742,38400.0
2008-09-09 10:10:00,46.32,46.37,46.12,46.16,45500.0,32.2811,32.316,32.1418,32.1696,45500.0
2008-09-09 10:15:00,46.15,46.27,46.03,46.04,32800.0,32.1627,32.2463,32.079,32.086,32800.0
2008-09-09 10:20:00,46.07,46.24,46.01,46.14,30600.0,32.1069,32.2254,32.0651,32.1557,30600.0
2008-09-09 10:25:00,46.12,46.17,45.82,45.94,34000.0,32.1418,32.1766,31.9327,32.0163,34000.0
2008-09-09 10:30:00,45.91,45.92,45.75,45.82,23900.0,31.9954,32.0024,31.8839,31.9327,23900.0
2008-09-09 10:35:00,45.83,45.91,45.75,45.85,27100.0,31.9397,31.9954,31.8839,31.9536,27100.0
2008-09-09 10:40:00,45.89,45.94,45.76,45.84,25700.0,31.9815,32.0163,31.8909,31.9466,25700.0
2008-09-09 10:45:00,45.82,45.93,45.54,45.57,109600.0,31.9327,32.0093,31.7376,31.7585,109600.0
2008-09-09 10:50:00,45.57,45.64,45.46,45.55,51600.0,31.7585,31.8072,31.6818,31.7445,51600.0
2008-09-09 10:55:00,45.55,45.56,45.06,45.3,79100.0,31.7445,31.7515,31.403,31.5703,79100.0
2008-09-09 11:00:00,45.29,45.68,45.26,45.67,73100.0,31.5633,31.8351,31.5424,31.8281,73100.0
2008-09-09 11:05:00,45.69,45.73,45.25,45.26,71700.0,31.8421,31.87,31.5354,31.5424,71700.0
2008-09-09 11:10:00,45.25,45.3,45.01,45.07,80500.0,31.5354,31.5703,31.3682,31.41,80500.0
2008-09-09 11:15:00,45.1,45.15,45.06,45.15,40800.0,31.4309,31.4658,31.403,31.4658,40800.0
2008-09-09 11:20:00,45.12,45.56,45.12,45.51,32800.0,31.4448,31.7515,31.4448,31.7166,32800.0
2008-09-09 11:25:00,45.54,45.8,45.54,45.77,23600.0,31.7376,31.9187,31.7376,31.8978,23600.0
2008-09-09 11:30:00,45.8,45.8,45.29,45.35,48600.0,31.9187,31.9187,31.5633,31.6051,48600.0
2008-09-09 11:35:00,45.36,45.58,45.32,45.44,31900.0,31.6121,31.7654,31.5842,31.6679,31900.0
2008-09-09 11:40:00,45.44,45.47,45.33,45.38,31800.0,31.6679,31.6888,31.5912,31.626,31800.0
2008-09-09 11:45:00,45.38,45.42,45.1,45.18,68900.0,31.626,31.6539,31.4309,31.4867,68900.0
2008-09-09 11:50:00,45.2,45.21,44.97,45.06,57400.0,31.5006,31.5076,31.3403,31.403,57400.0
2008-09-09 11:55:00,45.07,45.07,44.8,44.82,78900.0,31.41,31.41,31.2218,31.2358,78900.0
2008-09-09 12:00:00,44.83,44.88,44.79,44.8,67400.0,31.2427,31.2776,31.2149,31.2218,67400.0
2008-09-09 12:05:00,44.8,44.84,44.72,44.82,33800.0,31.2218,31.2497,31.1661,31.2358,33800.0
2008-09-09 12:10:00,44.82,44.88,44.65,44.7,73900.0,31.2358,31.2776,31.1173,31.1521,73900.0
2008-09-09 12:15:00,44.7,44.75,44.54,44.55,63800.0,31.1521,31.187,31.0406,31.0476,63800.0
2008-09-09 12:20:00,44.57,44.67,44.51,44.56,53700.0,31.0615,31.1312,31.0197,31.0546,53700.0
2008-09-09 12:25:00,44.57,44.7,44.5,44.5,57500.0,31.0615,31.1521,31.0128,31.0128,57500.0
2008-09-09 12:30:00,44.5,44.57,44.4,44.42,59800.0,31.0128,31.0615,30.9431,30.957,59800.0
2008-09-09 12:35:00,44.44,44.62,44.4,44.58,43100.0,30.9709,31.0964,30.9431,31.0685,43100.0
2008-09-09 12:40:00,44.55,44.6,44.36,44.53,45000.0,31.0476,31.0824,30.9152,31.0337,45000.0
2008-09-09 12:45:00,44.56,44.73,44.54,44.58,43800.0,31.0546,31.173,31.0406,31.0685,43800.0
2008-09-09 12:50:00,44.58,44.65,44.5,44.61,49100.0,31.0685,31.1173,31.0128,31.0894,49100.0
2008-09-09 12:55:00,44.61,44.65,44.51,44.54,24600.0,31.0894,31.1173,31.0197,31.0406,24600.0
2008-09-09 13:00:00,44.54,44.73,44.42,44.71,48700.0,31.0406,31.173,30.957,31.1591,48700.0
2008-09-09 13:05:00,44.71,44.77,44.6,44.73,36600.0,31.1591,31.2009,31.0824,31.173,36600.0
2008-09-09 13:10:00,44.73,44.79,44.54,44.7,37400.0,31.173,31.2149,31.0406,31.1521,37400.0
2008-09-09 13:15:00,44.71,44.79,44.63,44.72,31600.0,31.1591,31.2149,31.1034,31.1661,31600.0
2008-09-09 13:20:00,44.73,44.79,44.53,44.57,29700.0,31.173,31.2149,31.0337,31.0615,29700.0
2008-09-09 13:25:00,44.54,44.54,44.31,44.32,59400.0,31.0406,31.0406,30.8803,30.8873,59400.0
2008-09-09 13:30:00,44.33,44.37,44.2,44.28,40100.0,30.8943,30.9222,30.8037,30.8594,40100.0
2008-09-09 13:35:00,44.3,44.31,44.2,44.28,18000.0,30.8734,30.8803,30.8037,30.8594,18000.0
2008-09-09 13:40:00,44.25,44.39,44.2,44.35,19300.0,30.8385,30.9361,30.8037,30.9082,19300.0
2008-09-09 13:45:00,44.35,44.36,44.07,44.07,43900.0,30.9082,30.9152,30.7131,30.7131,43900.0
2008-09-09 13:50:00,44.08,44.26,44.05,44.17,30400.0,30.7201,30.8455,30.6991,30.7828,30400.0
2008-09-09 13:55:00,44.15,44.27,44.1,44.1,15800.0,30.7688,30.8525,30.734,30.734,15800.0
2008-09-09 14:00:00,44.1,44.13,43.95,44.04,45500.0,30.734,30.7549,30.6295,30.6922,45500.0
2008-09-09 14:05:00,44.04,44.08,43.9,43.99,45800.0,30.6922,30.7201,30.5946,30.6573,45800.0
2008-09-09 14:10:00,43.98,43.98,43.88,43.92,40500.0,30.6504,30.6504,30.5807,30.6085,40500.0
2008-09-09 14:15:00,43.91,43.98,43.69,43.79,65600.0,30.6016,30.6504,30.4483,30.5179,65600.0
2008-09-09 14:20:00,43.79,43.89,43.7,43.8,36500.0,30.5179,30.5876,30.4552,30.5249,36500.0
2008-09-09 14:25:00,43.8,43.98,43.77,43.84,31000.0,30.5249,30.6504,30.504,30.5528,31000.0
2008-09-09 14:30:00,43.86,43.89,43.62,43.62,45100.0,30.5667,30.5876,30.3995,30.3995,45100.0
2008-09-09 14:35:00,43.61,43.78,43.6,43.61,39500.0,30.3925,30.511,30.3855,30.3925,39500.0
2008-09-09 14:40:00,43.63,43.67,43.51,43.66,30100.0,30.4064,30.4343,30.3228,30.4273,30100.0
2008-09-09 14:45:00,43.67,43.81,43.5,43.8,45900.0,30.4343,30.5319,30.3158,30.5249,45900.0
2008-09-09 14:50:00,43.8,43.84,43.55,43.55,29000.0,30.5249,30.5528,30.3507,30.3507,29000.0
2008-09-09 14:55:00,43.54,43.7,43.43,43.5,44200.0,30.3437,30.4552,30.2671,30.3158,44200.0
2008-09-09 15:00:00,43.49,43.52,43.16,43.2,68000.0,30.3089,30.3298,30.0789,30.1068,68000.0
2008-09-09 15:05:00,43.19,43.4,43.16,43.31,43400.0,30.0998,30.2462,30.0789,30.1834,43400.0
2008-09-09 15:10:00,43.31,43.41,43.1,43.18,45200.0,30.1834,30.2531,30.0371,30.0928,45200.0
2008-09-09 15:15:00,43.17,43.28,43.02,43.06,52700.0,30.0859,30.1625,29.9813,30.0092,52700.0
2008-09-09 15:20:00,43.02,43.13,42.92,43.1,65400.0,29.9813,30.058,29.9116,30.0371,65400.0
2008-09-09 15:25:00,43.11,43.31,43.08,43.31,61000.0,30.044,30.1834,30.0231,30.1834,61000.0
2008-09-09 15:30:00,43.3,43.58,43.3,43.54,94300.0,30.1765,30.3716,30.1765,30.3437,94300.0
2008-09-09 15:35:00,43.52,43.52,43.22,43.35,50700.0,30.3298,30.3298,30.1207,30.2113,50700.0
2008-09-09 15:40:00,43.36,43.36,42.93,43.01,110200.0,30.2183,30.2183,29.9186,29.9744,110200.0
2008-09-09 15:45:00,43.01,43.11,42.85,42.85,88300.0,29.9744,30.044,29.8628,29.8628,88300.0
2008-09-09 15:50:00,42.87,42.93,42.79,42.79,93500.0,29.8768,29.9186,29.821,29.821,93500.0
2008-09-09 15:55:00,42.79,42.93,42.77,42.78,133900.0,29.821,29.9186,29.8071,29.8141,133900.0
2008-09-10 09:30:00,43.35,43.6,42.56,42.64,30300.0,30.2113,30.3855,29.6607,29.7165,30300.0
2008-09-10 09:35:00,42.67,42.74,42.0,42.02,22900.0,29.7374,29.7862,29.2705,29.2844,22900.0
2008-09-10 09:40:00,42.03,42.84,42.03,42.62,50600.0,29.2914,29.8559,29.2914,29.7026,50600.0
2008-09-10 09:45:00,42.64,42.89,42.33,42.82,24300.0,29.7165,29.8907,29.5005,29.8419,24300.0
2008-09-10 09:50:00,42.85,43.14,42.65,43.14,44100.0,29.8628,30.065,29.7235,30.065,44100.0
2008-09-10 09:55:00,43.18,43.31,43.0,43.1,30600.0,30.0928,30.1834,29.9674,30.0371,30600.0
2008-09-10 10:00:00,43.0,43.13,42.84,43.03,48000.0,29.9674,30.058,29.8559,29.9883,48000.0
2008-09-10 10:05:00,43.03,43.09,42.86,42.95,40200.0,29.9883,30.0301,29.8698,29.9325,40200.0
2008-09-10 10:10:00,42.97,42.98,42.61,42.78,30400.0,29.9465,29.9534,29.6956,29.8141,30400.0
2008-09-10 10:15:00,42.78,42.85,42.7,42.84,26900.0,29.8141,29.8628,29.7583,29.8559,26900.0
2008-09-10 10:20:00,42.79,42.85,42.66,42.72,24100.0,29.821,29.8628,29.7304,29.7722,24100.0
2008-09-10 10:25:00,42.69,42.78,42.59,42.66,21800.0,29.7513,29.8141,29.6816,29.7304,21800.0
2008-09-10 10:30:00,42.67,42.83,42.61,42.61,15400.0,29.7374,29.8489,29.6956,29.6956,15400.0
2008-09-10 10:35:00,42.61,42.86,42.52,42.67,35800.0,29.6956,29.8698,29.6329,29.7374,35800.0
2008-09-10 10:40:00,42.65,42.71,42.57,42.57,16000.0,29.7235,29.7653,29.6677,29.6677,16000.0
2008-09-10 10:45:00,42.57,42.57,42.36,42.37,26000.0,29.6677,29.6677,29.5214,29.5283,26000.0
2008-09-10 10:50:00,42.38,42.46,42.34,42.39,28900.0,29.5353,29.591,29.5074,29.5423,28900.0
2008-09-10 10:55:00,42.39,42.43,42.21,42.34,35300.0,29.5423,29.5701,29.4168,29.5074,35300.0
2008-09-10 11:00:00,42.33,42.33,42.11,42.28,35300.0,29.5005,29.5005,29.3471,29.4656,35300.0
2008-09-10 11:05:00,42.28,42.41,42.21,42.3,37900.0,29.4656,29.5562,29.4168,29.4795,37900.0
2008-09-10 11:10:00,42.28,42.29,42.05,42.07,41800.0,29.4656,29.4726,29.3053,29.3193,41800.0
2008-09-10 11:15:00,42.06,42.25,42.0,42.22,39700.0,29.3123,29.4447,29.2705,29.4238,39700.0
2008-09-10 11:20:00,42.23,42.33,42.11,42.2,31700.0,29.4308,29.5005,29.3471,29.4099,31700.0
2008-09-10 11:25:00,42.19,42.2,42.01,42.04,32000.0,29.4029,29.4099,29.2774,29.2983,32000.0
2008-09-10 11:30:00,42.03,42.35,41.92,42.31,42000.0,29.2914,29.5144,29.2147,29.4865,42000.0
2008-09-10 11:35:00,42.3,42.4,42.28,42.35,23400.0,29.4795,29.5492,29.4656,29.5144,23400.0
2008-09-10 11:40:00,42.33,42.64,42.3,42.6,58800.0,29.5005,29.7165,29.4795,29.6886,58800.0
2008-09-10 11:45:00,42.61,42.65,42.49,42.63,63300.0,29.6956,29.7235,29.612,29.7095,63300.0
2008-09-10 11:50:00,42.63,42.82,42.52,42.54,66400.0,29.7095,29.8419,29.6329,29.6468,66400.0
2008-09-10 11:55:00,42.53,42.58,42.41,42.45,55400.0,29.6398,29.6747,29.5562,29.5841,55400.0
2008-09-10 12:00:00,42.47,42.5,42.34,42.43,43600.0,29.598,29.6189,29.5074,29.5701,43600.0
2008-09-10 12:05:00,42.45,42.72,42.44,42.61,47700.0,29.5841,29.7722,29.5771,29.6956,47700.0
2008-09-10 12:10:00,42.61,42.64,42.48,42.51,43100.0,29.6956,29.7165,29.605,29.6259,43100.0
2008-09-10 12:15:00,42.5,42.64,42.49,42.57,57900.0,29.6189,29.7165,29.612,29.6677,57900.0
2008-09-10 12:20:00,42.56,42.69,42.51,42.54,45400.0,29.6607,29.7513,29.6259,29.6468,45400.0
2008-09-10 12:25:00,42.54,42.54,42.41,42.48,61000.0,29.6468,29.6468,29.5562,29.605,61000.0
2008-09-10 12:30:00,42.49,42.6,42.45,42.56,24000.0,29.612,29.6886,29.5841,29.6607,24000.0
2008-09-10 12:35:00,42.57,42.76,42.57,42.67,49900.0,29.6677,29.8001,29.6677,29.7374,49900.0
2008-09-10 12:40:00,42.66,42.7,42.57,42.58,29400.0,29.7304,29.7583,29.6677,29.6747,29400.0
2008-09-10 12:45:00,42.58,42.58,42.36,42.5,34400.0,29.6747,29.6747,29.5214,29.6189,34400.0
2008-09-10 12:50:00,42.52,42.56,42.44,42.52,18500.0,29.6329,29.6607,29.5771,29.6329,18500.0
2008-09-10 12:55:00,42.52,42.59,42.39,42.52,21400.0,29.6329,29.6816,29.5423,29.6329,21400.0
2008-09-10 13:00:00,42.51,42.57,42.4,42.51,20400.0,29.6259,29.6677,29.5492,29.6259,20400.0
2008-09-10 13:05:00,42.5,42.55,42.4,42.42,23400.0,29.6189,29.6538,29.5492,29.5632,23400.0
2008-09-10 13:10:00,42.42,42.52,42.4,42.42,16700.0,29.5632,29.6329,29.5492,29.5632,16700.0
2008-09-10 13:15:00,42.43,42.51,42.4,42.47,15900.0,29.5701,29.6259,29.5492,29.598,15900.0
2008-09-10 13:20:00,42.48,42.49,42.41,42.44,18700.0,29.605,29.612,29.5562,29.5771,18700.0
2008-09-10 13:25:00,42.43,42.46,42.34,42.34,25200.0,29.5701,29.591,29.5074,29.5074,25200.0
2008-09-10 13:30:00,42.35,42.4,42.33,42.4,12700.0,29.5144,29.5492,29.5005,29.5492,12700.0
2008-09-10 13:35:00,42.4,42.61,42.38,42.58,51000.0,29.5492,29.6956,29.5353,29.6747,51000.0
2008-09-10 13:40:00,42.6,42.63,42.49,42.51,35600.0,29.6886,29.7095,29.612,29.6259,35600.0
2008-09-10 13:45:00,42.51,42.53,42.38,42.41,26500.0,29.6259,29.6398,29.5353,29.5562,26500.0
2008-09-10 13:50:00,42.41,42.44,42.29,42.31,36400.0,29.5562,29.5771,29.4726,29.4865,36400.0
2008-09-10 13:55:00,42.31,42.42,42.3,42.33,37900.0,29.4865,29.5632,29.4795,29.5005,37900.0
2008-09-10 14:00:00,42.33,42.41,42.31,42.37,62200.0,29.5005,29.5562,29.4865,29.5283,62200.0
2008-09-10 14:05:00,42.36,42.69,42.34,42.68,49400.0,29.5214,29.7513,29.5074,29.7444,49400.0
2008-09-10 14:10:00,42.68,42.86,42.65,42.86,56700.0,29.7444,29.8698,29.7235,29.8698,56700.0
2008-09-10 14:15:00,42.89,43.16,42.88,43.11,59100.0,29.8907,30.0789,29.8838,30.044,59100.0
2008-09-10 14:20:00,43.12,43.13,42.99,43.0,60100.0,30.051,30.058,29.9604,29.9674,60100.0
2008-09-10 14:25:00,43.0,43.06,42.89,42.96,35400.0,29.9674,30.0092,29.8907,29.9395,35400.0
2008-09-10 14:30:00,42.96,43.14,42.96,43.1,67500.0,29.9395,30.065,29.9395,30.0371,67500.0
2008-09-10 14:35:00,43.1,43.11,42.94,42.97,74200.0,30.0371,30.044,29.9256,29.9465,74200.0
2008-09-10 14:40:00,42.99,43.02,42.88,42.95,51300.0,29.9604,29.9813,29.8838,29.9325,51300.0
2008-09-10 14:45:00,42.94,43.1,42.93,43.01,43600.0,29.9256,30.0371,29.9186,29.9744,43600.0
2008-09-10 14:50:00,43.03,43.03,42.8,42.83,36700.0,29.9883,29.9883,29.828,29.8489,36700.0
2008-09-10 14:55:00,42.83,42.84,42.69,42.78,57600.0,29.8489,29.8559,29.7513,29.8141,57600.0
2008-09-10 15:00:00,42.79,43.0,42.79,42.95,30700.0,29.821,29.9674,29.821,29.9325,30700.0
2008-09-10 15:05:00,42.94,43.19,42.94,43.16,75600.0,29.9256,30.0998,29.9256,30.0789,75600.0
2008-09-10 15:10:00,43.14,43.24,42.99,43.23,78900.0,30.065,30.1346,29.9604,30.1277,78900.0
2008-09-10 15:15:00,43.22,43.41,43.22,43.34,76200.0,30.1207,30.2531,30.1207,30.2043,76200.0
2008-09-10 15:20:00,43.33,43.34,43.1,43.2,65900.0,30.1974,30.2043,30.0371,30.1068,65900.0
2008-09-10 15:25:00,43.19,43.2,43.0,43.1,69000.0,30.0998,30.1068,29.9674,30.0371,69000.0
2008-09-10 15:30:00,43.11,43.16,42.98,43.02,55200.0,30.044,30.0789,29.9534,29.9813,55200.0
2008-09-10 15:35:00,43.02,43.04,42.56,42.56,66800.0,29.9813,29.9953,29.6607,29.6607,66800.0
2008-09-10 15:40:00,42.56,42.67,42.51,42.67,77100.0,29.6607,29.7374,29.6259,29.7374,77100.0
2008-09-10 15:45:00,42.66,42.69,42.47,42.56,68600.0,29.7304,29.7513,29.598,29.6607,68600.0
2008-09-10 15:50:00,42.57,42.61,42.46,42.52,74400.0,29.6677,29.6956,29.591,29.6329,74400.0
2008-09-10 15:55:00,42.51,42.53,42.3,42.38,101900.0,29.6259,29.6398,29.4795,29.5353,101900.0
2008-09-11 09:30:00,41.62,41.62,41.1,41.13,32700.0,29.0056,29.0056,28.6432,28.6642,32700.0
2008-09-11 09:35:00,41.22,41.68,41.16,41.41,40000.0,28.7269,29.0475,28.6851,28.8593,40000.0
2008-09-11 09:40:00,41.41,41.5,41.1,41.1,64000.0,28.8593,28.922,28.6432,28.6432,64000.0
2008-09-11 09:45:00,41.1,41.52,41.1,41.41,59100.0,28.6432,28.9359,28.6432,28.8593,59100.0
2008-09-11 09:50:00,41.41,41.54,41.35,41.4,58200.0,28.8593,28.9499,28.8175,28.8523,58200.0
2008-09-11 09:55:00,41.4,41.41,41.06,41.2,47600.0,28.8523,28.8593,28.6154,28.7129,47600.0
2008-09-11 10:00:00,41.19,41.57,41.13,41.44,48600.0,28.706,28.9708,28.6642,28.8802,48600.0
2008-09-11 10:05:00,41.44,41.75,41.42,41.63,45600.0,28.8802,29.0962,28.8663,29.0126,45600.0
2008-09-11 10:10:00,41.64,41.83,41.56,41.62,72400.0,29.0196,29.152,28.9638,29.0056,72400.0
2008-09-11 10:15:00,41.64,41.74,41.55,41.69,62900.0,29.0196,29.0893,28.9569,29.0544,62900.0
2008-09-11 10:20:00,41.71,41.97,41.69,41.97,49000.0,29.0684,29.2496,29.0544,29.2496,49000.0
2008-09-11 10:25:00,42.0,42.07,41.62,41.62,76300.0,29.2705,29.3193,29.0056,29.0056,76300.0
2008-09-11 10:30:00,41.63,41.81,41.61,41.75,66800.0,29.0126,29.1381,28.9987,29.0962,66800.0
2008-09-11 10:35:00,41.76,41.97,41.75,41.85,67400.0,29.1032,29.2496,29.0962,29.1659,67400.0
2008-09-11 10:40:00,41.85,42.04,41.85,41.95,68100.0,29.1659,29.2983,29.1659,29.2356,68100.0
2008-09-11 10:45:00,41.96,42.14,41.93,42.11,68200.0,29.2426,29.368,29.2217,29.3471,68200.0
2008-09-11 10:50:00,42.14,42.35,42.04,42.24,62500.0,29.368,29.5144,29.2983,29.4377,62500.0
2008-09-11 10:55:00,42.24,42.36,42.13,42.29,49100.0,29.4377,29.5214,29.3611,29.4726,49100.0
2008-09-11 11:00:00,42.3,42.37,42.1,42.26,102500.0,29.4795,29.5283,29.3402,29.4517,102500.0
2008-09-11 11:05:00,42.27,42.46,42.27,42.28,43300.0,29.4586,29.591,29.4586,29.4656,43300.0
2008-09-11 11:10:00,42.27,42.43,42.22,42.3,53300.0,29.4586,29.5701,29.4238,29.4795,53300.0
2008-09-11 11:15:00,42.32,42.49,42.23,42.23,40600.0,29.4935,29.612,29.4308,29.4308,40600.0
2008-09-11 11:20:00,42.24,42.44,42.23,42.41,64000.0,29.4377,29.5771,29.4308,29.5562,64000.0
2008-09-11 11:25:00,42.43,42.58,42.35,42.53,46800.0,29.5701,29.6747,29.5144,29.6398,46800.0
2008-09-11 11:30:00,42.51,43.02,42.51,42.95,60900.0,29.6259,29.9813,29.6259,29.9325,60900.0
2008-09-11 11:35:00,42.96,43.22,42.93,43.12,73100.0,29.9395,30.1207,29.9186,30.051,73100.0
2008-09-11 11:40:00,43.11,43.25,43.03,43.08,39200.0,30.044,30.1416,29.9883,30.0231,39200.0
2008-09-11 11:45:00,43.08,43.08,42.83,43.0,31700.0,30.0231,30.0231,29.8489,29.9674,31700.0
2008-09-11 11:50:00,43.04,43.25,43.02,43.16,31200.0,29.9953,30.1416,29.9813,30.0789,31200.0
2008-09-11 11:55:00,43.16,43.21,42.95,43.07,47000.0,30.0789,30.1137,29.9325,30.0162,47000.0
2008-09-11 12:00:00,43.06,43.37,43.06,43.1,26100.0,30.0092,30.2252,30.0092,30.0371,26100.0
2008-09-11 12:05:00,43.13,43.15,42.92,43.0,27900.0,30.058,30.0719,29.9116,29.9674,27900.0
2008-09-11 12:10:00,43.03,43.03,42.79,42.84,17900.0,29.9883,29.9883,29.821,29.8559,17900.0
2008-09-11 12:15:00,42.84,42.97,42.79,42.89,21100.0,29.8559,29.9465,29.821,29.8907,21100.0
2008-09-11 12:20:00,42.89,43.02,42.85,42.88,15300.0,29.8907,29.9813,29.8628,29.8838,15300.0
2008-09-11 12:25:00,42.88,43.0,42.78,42.93,18600.0,29.8838,29.9674,29.8141,29.9186,18600.0
2008-09-11 12:30:00,42.92,43.01,42.69,43.01,55900.0,29.9116,29.9744,29.7513,29.9744,55900.0
2008-09-11 12:35:00,43.03,43.06,42.69,42.69,53600.0,29.9883,30.0092,29.7513,29.7513,53600.0
2008-09-11 12:40:00,42.69,42.89,42.6,42.8,38300.0,29.7513,29.8907,29.6886,29.828,38300.0
2008-09-11 12:45:00,42.8,42.81,42.6,42.6,23400.0,29.828,29.835,29.6886,29.6886,23400.0
2008-09-11 12:50:00,42.62,42.8,42.55,42.65,29800.0,29.7026,29.828,29.6538,29.7235,29800.0
2008-09-11 12:55:00,42.65,42.72,42.51,42.55,25600.0,29.7235,29.7722,29.6259,29.6538,25600.0
2008-09-11 13:00:00,42.55,42.69,42.45,42.52,40800.0,29.6538,29.7513,29.5841,29.6329,40800.0
2008-09-11 13:05:00,42.54,42.54,42.25,42.3,36000.0,29.6468,29.6468,29.4447,29.4795,36000.0
2008-09-11 13:10:00,42.3,42.35,42.16,42.26,29600.0,29.4795,29.5144,29.382,29.4517,29600.0
2008-09-11 13:15:00,42.24,42.37,42.11,42.33,58000.0,29.4377,29.5283,29.3471,29.5005,58000.0
2008-09-11 13:20:00,42.31,42.36,42.15,42.15,17300.0,29.4865,29.5214,29.375,29.375,17300.0
2008-09-11 13:25:00,42.15,42.39,42.14,42.35,28100.0,29.375,29.5423,29.368,29.5144,28100.0
2008-09-11 13:30:00,42.39,42.54,42.38,42.46,16900.0,29.5423,29.6468,29.5353,29.591,16900.0
2008-09-11 13:35:00,42.45,42.69,42.42,42.63,19500.0,29.5841,29.7513,29.5632,29.7095,19500.0
2008-09-11 13:40:00,42.64,42.84,42.56,42.81,23800.0,29.7165,29.8559,29.6607,29.835,23800.0
2008-09-11 13:45:00,42.81,42.83,42.59,42.71,19200.0,29.835,29.8489,29.6816,29.7653,19200.0
2008-09-11 13:50:00,42.71,42.94,42.68,42.93,31800.0,29.7653,29.9256,29.7444,29.9186,31800.0
2008-09-11 13:55:00,42.96,42.97,42.8,42.82,14600.0,29.9395,29.9465,29.828,29.8419,14600.0
2008-09-11 14:00:00,42.83,43.07,42.7,43.05,29800.0,29.8489,30.0162,29.7583,30.0022,29800.0
2008-09-11 14:05:00,43.06,43.32,43.05,43.25,36900.0,30.0092,30.1904,30.0022,30.1416,36900.0
2008-09-11 14:10:00,43.22,43.31,43.04,43.04,27500.0,30.1207,30.1834,29.9953,29.9953,27500.0
2008-09-11 14:15:00,43.04,43.32,43.02,43.19,20300.0,29.9953,30.1904,29.9813,30.0998,20300.0
2008-09-11 14:20:00,43.19,43.52,43.19,43.44,30000.0,30.0998,30.3298,30.0998,30.274,30000.0
2008-09-11 14:25:00,43.45,43.47,43.3,43.47,29600.0,30.281,30.2949,30.1765,30.2949,29600.0
2008-09-11 14:30:00,43.44,43.53,43.32,43.37,34300.0,30.274,30.3367,30.1904,30.2252,34300.0
2008-09-11 14:35:00,43.35,43.45,43.26,43.38,16700.0,30.2113,30.281,30.1486,30.2322,16700.0
2008-09-11 14:40:00,43.4,43.47,43.24,43.41,24800.0,30.2462,30.2949,30.1346,30.2531,24800.0
2008-09-11 14:45:00,43.42,43.67,43.42,43.57,28500.0,30.2601,30.4343,30.2601,30.3646,28500.0
2008-09-11 14:50:00,43.59,43.6,43.42,43.55,32500.0,30.3786,30.3855,30.2601,30.3507,32500.0
2008-09-11 14:55:00,43.53,43.53,43.26,43.28,19700.0,30.3367,30.3367,30.1486,30.1625,19700.0
2008-09-11 15:00:00,43.28,43.54,43.25,43.42,28300.0,30.1625,30.3437,30.1416,30.2601,28300.0
2008-09-11 15:05:00,43.42,43.55,43.31,43.48,51400.0,30.2601,30.3507,30.1834,30.3019,51400.0
2008-09-11 15:10:00,43.48,43.56,43.26,43.27,49400.0,30.3019,30.3577,30.1486,30.1556,49400.0
2008-09-11 15:15:00,43.25,43.37,43.03,43.05,93900.0,30.1416,30.2252,29.9883,30.0022,93900.0
2008-09-11 15:20:00,43.04,43.16,42.88,43.01,70500.0,29.9953,30.0789,29.8838,29.9744,70500.0
2008-09-11 15:25:00,43.0,43.13,42.76,42.8,62300.0,29.9674,30.058,29.8001,29.828,62300.0
2008-09-11 15:30:00,42.82,42.98,42.65,42.87,76700.0,29.8419,29.9534,29.7235,29.8768,76700.0
2008-09-11 15:35:00,42.9,43.1,42.83,43.09,85900.0,29.8977,30.0371,29.8489,30.0301,85900.0
2008-09-11 15:40:00,43.09,43.51,42.96,43.44,131200.0,30.0301,30.3228,29.9395,30.274,131200.0
2008-09-11 15:45:00,43.42,43.63,43.42,43.58,81500.0,30.2601,30.4064,30.2601,30.3716,81500.0
2008-09-11 15:50:00,43.55,43.76,43.52,43.59,97100.0,30.3507,30.497,30.3298,30.3786,97100.0
2008-09-11 15:55:00,43.6,43.92,43.56,43.89,205500.0,30.3855,30.6085,30.3577,30.5876,205500.0
2008-09-12 09:30:00,42.85,43.07,41.64,43.02,45000.0,29.8628,30.0162,29.0196,29.9813,45000.0
2008-09-12 09:35:00,43.0,43.09,42.8,42.9,41900.0,29.9674,30.0301,29.828,29.8977,41900.0
2008-09-12 09:40:00,42.92,43.45,42.9,43.39,23700.0,29.9116,30.281,29.8977,30.2392,23700.0
2008-09-12 09:45:00,43.41,43.41,42.95,43.09,24800.0,30.2531,30.2531,29.9325,30.0301,24800.0
2008-09-12 09:50:00,43.1,43.46,42.92,43.35,42700.0,30.0371,30.288,29.9116,30.2113,42700.0
2008-09-12 09:55:00,43.33,43.56,43.17,43.19,54200.0,30.1974,30.3577,30.0859,30.0998,54200.0
2008-09-12 10:00:00,43.18,43.54,43.12,43.54,39600.0,30.0928,30.3437,30.051,30.3437,39600.0
2008-09-12 10:05:00,43.57,43.66,43.39,43.4,49700.0,30.3646,30.4273,30.2392,30.2462,49700.0
2008-09-12 10:10:00,43.38,43.39,43.18,43.36,27100.0,30.2322,30.2392,30.0928,30.2183,27100.0
2008-09-12 10:15:00,43.35,43.73,43.33,43.65,38300.0,30.2113,30.4761,30.1974,30.4204,38300.0
2008-09-12 10:20:00,43.6,43.78,43.41,43.6,34400.0,30.3855,30.511,30.2531,30.3855,34400.0
2008-09-12 10:25:00,43.59,43.76,43.55,43.63,21300.0,30.3786,30.497,30.3507,30.4064,21300.0
2008-09-12 10:30:00,43.66,43.71,43.44,43.47,16800.0,30.4273,30.4622,30.274,30.2949,16800.0
2008-09-12 10:35:00,43.47,43.55,43.37,43.52,21300.0,30.2949,30.3507,30.2252,30.3298,21300.0
2008-09-12 10:40:00,43.56,43.89,43.56,43.71,27500.0,30.3577,30.5876,30.3577,30.4622,27500.0
2008-09-12 10:45:00,43.72,43.87,43.68,43.73,22200.0,30.4692,30.5737,30.4413,30.4761,22200.0
2008-09-12 10:50:00,43.74,43.98,43.72,43.74,18300.0,30.4831,30.6504,30.4692,30.4831,18300.0
2008-09-12 10:55:00,43.72,44.07,43.67,44.07,17000.0,30.4692,30.7131,30.4343,30.7131,17000.0
2008-09-12 11:00:00,44.05,44.3,44.04,44.09,29700.0,30.6991,30.8734,30.6922,30.727,29700.0
2008-09-12 11:05:00,44.1,44.18,43.92,44.13,25600.0,30.734,30.7897,30.6085,30.7549,25600.0
2008-09-12 11:10:00,44.13,44.3,44.06,44.3,18500.0,30.7549,30.8734,30.7061,30.8734,18500.0
2008-09-12 11:15:00,44.3,44.55,44.3,44.41,28100.0,30.8734,31.0476,30.8734,30.95,28100.0
2008-09-12 11:20:00,44.41,44.58,44.36,44.51,21200.0,30.95,31.0685,30.9152,31.0197,21200.0
2008-09-12 11:25:00,44.52,44.63,44.27,44.28,21300.0,31.0267,31.1034,30.8525,30.8594,21300.0
2008-09-12 11:30:00,44.31,44.31,44.08,44.25,16700.0,30.8803,30.8803,30.7201,30.8385,16700.0
2008-09-12 11:35:00,44.26,44.36,44.16,44.22,21400.0,30.8455,30.9152,30.7758,30.8176,21400.0
2008-09-12 11:40:00,44.23,44.23,43.91,44.07,16900.0,30.8246,30.8246,30.6016,30.7131,16900.0
2008-09-12 11:45:00,44.03,44.3,43.96,44.24,29700.0,30.6852,30.8734,30.6364,30.8316,29700.0
2008-09-12 11:50:00,44.24,44.27,43.94,43.96,23500.0,30.8316,30.8525,30.6225,30.6364,23500.0
2008-09-12 11:55:00,43.95,44.17,43.95,44.15,16800.0,30.6295,30.7828,30.6295,30.7688,16800.0
2008-09-12 12:00:00,44.15,44.25,44.05,44.1,21700.0,30.7688,30.8385,30.6991,30.734,21700.0
2008-09-12 12:05:00,44.13,44.26,44.11,44.22,18900.0,30.7549,30.8455,30.741,30.8176,18900.0
2008-09-12 12:10:00,44.2,44.31,44.13,44.2,19400.0,30.8037,30.8803,30.7549,30.8037,19400.0
2008-09-12 12:15:00,44.18,44.31,44.14,44.29,23000.0,30.7897,30.8803,30.7619,30.8664,23000.0
2008-09-12 12:20:00,44.31,44.33,44.13,44.13,30900.0,30.8803,30.8943,30.7549,30.7549,30900.0
2008-09-12 12:25:00,44.13,44.18,43.96,44.14,59400.0,30.7549,30.7897,30.6364,30.7619,59400.0
2008-09-12 12:30:00,44.12,44.18,44.06,44.1,16100.0,30.7479,30.7897,30.7061,30.734,16100.0
2008-09-12 12:35:00,44.11,44.34,44.1,44.21,35100.0,30.741,30.9013,30.734,30.8107,35100.0
2008-09-12 12:40:00,44.21,44.3,44.2,44.22,13100.0,30.8107,30.8734,30.8037,30.8176,13100.0
2008-09-12 12:45:00,44.18,44.2,43.95,44.01,35400.0,30.7897,30.8037,30.6295,30.6713,35400.0
2008-09-12 12:50:00,44.0,44.04,43.67,43.76,41300.0,30.6643,30.6922,30.4343,30.497,41300.0
2008-09-12 12:55:00,43.71,43.87,43.7,43.79,35800.0,30.4622,30.5737,30.4552,30.5179,35800.0
2008-09-12 13:00:00,43.76,43.99,43.75,43.96,22000.0,30.497,30.6573,30.4901,30.6364,22000.0
2008-09-12 13:05:00,43.95,43.95,43.78,43.82,17100.0,30.6295,30.6295,30.511,30.5389,17100.0
2008-09-12 13:10:00,43.82,43.82,43.6,43.68,31500.0,30.5389,30.5389,30.3855,30.4413,31500.0
2008-09-12 13:15:00,43.68,43.87,43.68,43.83,31600.0,30.4413,30.5737,30.4413,30.5458,31600.0
2008-09-12 13:20:00,43.85,43.93,43.75,43.86,27900.0,30.5598,30.6155,30.4901,30.5667,27900.0
2008-09-12 13:25:00,43.87,44.4,43.87,44.3,43400.0,30.5737,30.9431,30.5737,30.8734,43400.0
2008-09-12 13:30:00,44.31,44.35,44.19,44.23,30600.0,30.8803,30.9082,30.7967,30.8246,30600.0
2008-09-12 13:35:00,44.23,44.39,44.2,44.38,29800.0,30.8246,30.9361,30.8037,30.9291,29800.0
2008-09-12 13:40:00,44.38,44.6,44.26,44.54,28500.0,30.9291,31.0824,30.8455,31.0406,28500.0
2008-09-12 13:45:00,44.55,44.8,44.5,44.8,39100.0,31.0476,31.2218,31.0128,31.2218,39100.0
2008-09-12 13:50:00,44.78,44.99,44.72,44.97,36100.0,31.2079,31.3542,31.1661,31.3403,36100.0
2008-09-12 13:55:00,44.97,44.97,44.76,44.83,18100.0,31.3403,31.3403,31.194,31.2427,18100.0
2008-09-12 14:00:00,44.86,44.89,44.37,44.42,33500.0,31.2636,31.2846,30.9222,30.957,33500.0
2008-09-12 14:05:00,44.43,44.56,44.35,44.49,30500.0,30.964,31.0546,30.9082,31.0058,30500.0
2008-09-12 14:10:00,44.5,44.68,44.43,44.61,25400.0,31.0128,31.1382,30.964,31.0894,25400.0
2008-09-12 14:15:00,44.59,44.7,44.49,44.63,35400.0,31.0755,31.1521,31.0058,31.1034,35400.0
2008-09-12 14:20:00,44.61,44.86,44.57,44.74,49600.0,31.0894,31.2636,31.0615,31.18,49600.0
2008-09-12 14:25:00,44.74,44.74,44.47,44.51,25200.0,31.18,31.18,30.9919,31.0197,25200.0
2008-09-12 14:30:00,44.53,44.6,44.47,44.58,16400.0,31.0337,31.0824,30.9919,31.0685,16400.0
2008-09-12 14:35:00,44.54,44.65,44.46,44.62,28800.0,31.0406,31.1173,30.9849,31.0964,28800.0
2008-09-12 14:40:00,44.64,44.8,44.53,44.64,30400.0,31.1103,31.2218,31.0337,31.1103,30400.0
2008-09-12 14:45:00,44.64,44.79,44.62,44.78,26500.0,31.1103,31.2149,31.0964,31.2079,26500.0
2008-09-12 14:50:00,44.77,44.79,44.6,44.71,21600.0,31.2009,31.2149,31.0824,31.1591,21600.0
2008-09-12 14:55:00,44.73,44.92,44.69,44.8,42600.0,31.173,31.3055,31.1452,31.2218,42600.0
2008-09-12 15:00:00,44.79,44.81,44.57,44.6,75500.0,31.2149,31.2288,31.0615,31.0824,75500.0
2008-09-12 15:05:00,44.61,44.62,44.51,44.53,63800.0,31.0894,31.0964,31.0197,31.0337,63800.0
2008-09-12 15:10:00,44.52,44.69,44.47,44.6,50300.0,31.0267,31.1452,30.9919,31.0824,50300.0
2008-09-12 15:15:00,44.6,44.72,44.51,44.52,48800.0,31.0824,31.1661,31.0197,31.0267,48800.0
2008-09-12 15:20:00,44.5,44.6,44.45,44.6,32700.0,31.0128,31.0824,30.9779,31.0824,32700.0
2008-09-12 15:25:00,44.6,44.61,44.4,44.61,41200.0,31.0824,31.0894,30.9431,31.0894,41200.0
2008-09-12 15:30:00,44.59,44.66,44.44,44.47,57600.0,31.0755,31.1243,30.9709,30.9919,57600.0
2008-09-12 15:35:00,44.46,44.51,44.18,44.23,88200.0,30.9849,31.0197,30.7897,30.8246,88200.0
2008-09-12 15:40:00,44.22,44.5,44.22,44.39,47000.0,30.8176,31.0128,30.8176,30.9361,47000.0
2008-09-12 15:45:00,44.4,44.49,44.36,44.4,53700.0,30.9431,31.0058,30.9152,30.9431,53700.0
2008-09-12 15:50:00,44.42,44.64,44.41,44.64,73000.0,30.957,31.1103,30.95,31.1103,73000.0
2008-09-12 15:55:00,44.63,44.82,44.62,44.75,102700.0,31.1034,31.2358,31.0964,31.187,102700.0
2008-09-15 09:30:00,41.01,41.01,41.01,41.01,200.0,28.5805,28.5805,28.5805,28.5805,200.0
2008-09-15 09:35:00,43.8,44.12,43.61,43.67,36100.0,30.5249,30.7479,30.3925,30.4343,36100.0
2008-09-15 09:40:00,43.68,44.34,43.5,44.33,64200.0,30.4413,30.9013,30.3158,30.8943,64200.0
2008-09-15 09:45:00,44.36,44.89,44.31,44.89,63500.0,30.9152,31.2846,30.8803,31.2846,63500.0
2008-09-15 09:50:00,44.89,44.98,44.43,44.51,93700.0,31.2846,31.3473,30.964,31.0197,93700.0
2008-09-15 09:55:00,44.54,44.6,44.21,44.33,108500.0,31.0406,31.0824,30.8107,30.8943,108500.0
2008-09-15 10:00:00,44.32,44.6,44.21,44.5,44100.0,30.8873,31.0824,30.8107,31.0128,44100.0
2008-09-15 10:05:00,44.49,44.62,44.3,44.3,43800.0,31.0058,31.0964,30.8734,30.8734,43800.0
2008-09-15 10:10:00,44.33,44.6,44.2,44.23,40200.0,30.8943,31.0824,30.8037,30.8246,40200.0
2008-09-15 10:15:00,44.22,44.41,44.17,44.34,46400.0,30.8176,30.95,30.7828,30.9013,46400.0
2008-09-15 10:20:00,44.35,44.35,43.9,43.91,35700.0,30.9082,30.9082,30.5946,30.6016,35700.0
2008-09-15 10:25:00,43.9,44.05,43.87,44.04,39500.0,30.5946,30.6991,30.5737,30.6922,39500.0
2008-09-15 10:30:00,44.05,44.31,43.93,44.16,69000.0,30.6991,30.8803,30.6155,30.7758,69000.0
2008-09-15 10:35:00,44.17,44.33,43.96,44.12,72600.0,30.7828,30.8943,30.6364,30.7479,72600.0
2008-09-15 10:40:00,44.11,44.18,43.98,44.17,65200.0,30.741,30.7897,30.6504,30.7828,65200.0
2008-09-15 10:45:00,44.17,44.4,44.08,44.38,55200.0,30.7828,30.9431,30.7201,30.9291,55200.0
2008-09-15 10:50:00,44.38,44.68,44.36,44.54,98000.0,30.9291,31.1382,30.9152,31.0406,98000.0
2008-09-15 10:55:00,44.57,44.61,44.28,44.47,107900.0,31.0615,31.0894,30.8594,30.9919,107900.0
2008-09-15 11:00:00,44.49,44.53,44.3,44.4,49500.0,31.0058,31.0337,30.8734,30.9431,49500.0
2008-09-15 11:05:00,44.42,44.5,44.33,44.43,26700.0,30.957,31.0128,30.8943,30.964,26700.0
2008-09-15 11:10:00,44.42,44.6,44.32,44.59,33600.0,30.957,31.0824,30.8873,31.0755,33600.0
2008-09-15 11:15:00,44.59,44.61,44.44,44.56,50100.0,31.0755,31.0894,30.9709,31.0546,50100.0
2008-09-15 11:20:00,44.55,44.66,44.45,44.45,50800.0,31.0476,31.1243,30.9779,30.9779,50800.0
2008-09-15 11:25:00,44.45,44.45,44.15,44.17,23900.0,30.9779,30.9779,30.7688,30.7828,23900.0
2008-09-15 11:30:00,44.17,44.34,44.15,44.22,25300.0,30.7828,30.9013,30.7688,30.8176,25300.0
2008-09-15 11:35:00,44.16,44.18,43.95,44.08,31800.0,30.7758,30.7897,30.6295,30.7201,31800.0
2008-09-15 11:40:00,44.07,44.14,43.83,43.85,35700.0,30.7131,30.7619,30.5458,30.5598,35700.0
2008-09-15 11:45:00,43.83,44.05,43.8,43.96,54200.0,30.5458,30.6991,30.5249,30.6364,54200.0
2008-09-15 11:50:00,43.96,43.99,43.63,43.68,52700.0,30.6364,30.6573,30.4064,30.4413,52700.0
2008-09-15 11:55:00,43.7,43.76,43.52,43.71,33900.0,30.4552,30.497,30.3298,30.4622,33900.0
2008-09-15 12:00:00,43.71,44.05,43.68,43.81,38700.0,30.4622,30.6991,30.4413,30.5319,38700.0
2008-09-15 12:05:00,43.81,43.85,43.65,43.72,67300.0,30.5319,30.5598,30.4204,30.4692,67300.0
2008-09-15 12:10:00,43.7,44.0,43.61,43.65,118300.0,30.4552,30.6643,30.3925,30.4204,118300.0
2008-09-15 12:15:00,43.66,43.87,43.49,43.83,52500.0,30.4273,30.5737,30.3089,30.5458,52500.0
2008-09-15 12:20:00,43.83,43.96,43.46,43.48,62100.0,30.5458,30.6364,30.288,30.3019,62100.0
2008-09-15 12:25:00,43.46,43.59,43.41,43.5,30500.0,30.288,30.3786,30.2531,30.3158,30500.0
2008-09-15 12:30:00,43.5,43.56,43.38,43.48,28600.0,30.3158,30.3577,30.2322,30.3019,28600.0
2008-09-15 12:35:00,43.47,43.48,43.28,43.41,39100.0,30.2949,30.3019,30.1625,30.2531,39100.0
2008-09-15 12:40:00,43.36,43.53,43.28,43.48,22700.0,30.2183,30.3367,30.1625,30.3019,22700.0
2008-09-15 12:45:00,43.45,43.59,43.28,43.5,48000.0,30.281,30.3786,30.1625,30.3158,48000.0
2008-09-15 12:50:00,43.49,43.75,43.41,43.66,23200.0,30.3089,30.4901,30.2531,30.4273,23200.0
2008-09-15 12:55:00,43.65,43.91,43.58,43.6,53200.0,30.4204,30.6016,30.3716,30.3855,53200.0
2008-09-15 13:00:00,43.63,43.76,43.6,43.68,19300.0,30.4064,30.497,30.3855,30.4413,19300.0
2008-09-15 13:05:00,43.68,43.75,43.51,43.51,57300.0,30.4413,30.4901,30.3228,30.3228,57300.0
2008-09-15 13:10:00,43.53,43.63,43.46,43.5,19800.0,30.3367,30.4064,30.288,30.3158,19800.0
2008-09-15 13:15:00,43.51,43.64,43.48,43.61,32500.0,30.3228,30.4134,30.3019,30.3925,32500.0
2008-09-15 13:20:00,43.61,43.64,43.48,43.56,16200.0,30.3925,30.4134,30.3019,30.3577,16200.0
2008-09-15 13:25:00,43.55,43.55,43.2,43.3,31100.0,30.3507,30.3507,30.1068,30.1765,31100.0
2008-09-15 13:30:00,43.28,43.38,43.25,43.3,29000.0,30.1625,30.2322,30.1416,30.1765,29000.0
2008-09-15 13:35:00,43.3,43.34,43.12,43.12,62300.0,30.1765,30.2043,30.051,30.051,62300.0
2008-09-15 13:40:00,43.13,43.19,42.89,43.02,79900.0,30.058,30.0998,29.8907,29.9813,79900.0
2008-09-15 13:45:00,43.02,43.15,42.88,42.98,57600.0,29.9813,30.0719,29.8838,29.9534,57600.0
2008-09-15 13:50:00,42.99,43.02,42.76,42.82,55400.0,29.9604,29.9813,29.8001,29.8419,55400.0
2008-09-15 13:55:00,42.8,42.94,42.74,42.87,66700.0,29.828,29.9256,29.7862,29.8768,66700.0
2008-09-15 14:00:00,42.86,43.13,42.79,43.02,81800.0,29.8698,30.058,29.821,29.9813,81800.0
2008-09-15 14:05:00,43.02,43.85,42.65,42.67,90500.0,29.9813,30.5598,29.7235,29.7374,90500.0
2008-09-15 14:10:00,42.66,42.86,42.63,42.82,51200.0,29.7304,29.8698,29.7095,29.8419,51200.0
2008-09-15 14:15:00,42.82,43.25,42.82,43.02,42600.0,29.8419,30.1416,29.8419,29.9813,42600.0
2008-09-15 14:20:00,43.05,43.14,42.94,43.09,24800.0,30.0022,30.065,29.9256,30.0301,24800.0
2008-09-15 14:25:00,43.08,43.1,42.86,42.86,13900.0,30.0231,30.0371,29.8698,29.8698,13900.0
2008-09-15 14:30:00,42.85,42.92,42.66,42.7,13800.0,29.8628,29.9116,29.7304,29.7583,13800.0
2008-09-15 14:35:00,42.69,42.77,42.58,42.61,24800.0,29.7513,29.8071,29.6747,29.6956,24800.0
2008-09-15 14:40:00,42.61,42.72,42.46,42.67,51500.0,29.6956,29.7722,29.591,29.7374,51500.0
2008-09-15 14:45:00,42.67,42.76,42.44,42.76,33900.0,29.7374,29.8001,29.5771,29.8001,33900.0
2008-09-15 14:50:00,42.76,42.83,42.62,42.82,44600.0,29.8001,29.8489,29.7026,29.8419,44600.0
2008-09-15 14:55:00,42.83,42.97,42.7,42.91,80600.0,29.8489,29.9465,29.7583,29.9047,80600.0
2008-09-15 15:00:00,42.91,42.97,42.67,42.89,81000.0,29.9047,29.9465,29.7374,29.8907,81000.0
2008-09-15 15:05:00,42.89,42.96,42.75,42.86,178600.0,29.8907,29.9395,29.7932,29.8698,178600.0
2008-09-15 15:10:00,42.87,42.92,42.73,42.81,106600.0,29.8768,29.9116,29.7792,29.835,106600.0
2008-09-15 15:15:00,42.82,42.84,42.56,42.61,81600.0,29.8419,29.8559,29.6607,29.6956,81600.0
2008-09-15 15:20:00,42.61,42.76,42.53,42.65,67400.0,29.6956,29.8001,29.6398,29.7235,67400.0
2008-09-15 15:25:00,42.66,42.84,42.54,42.74,92800.0,29.7304,29.8559,29.6468,29.7862,92800.0
2008-09-15 15:30:00,42.74,43.2,42.64,43.03,209100.0,29.7862,30.1068,29.7165,29.9883,209100.0
2008-09-15 15:35:00,43.02,43.17,42.59,42.72,144400.0,29.9813,30.0859,29.6816,29.7722,144400.0
2008-09-15 15:40:00,42.69,43.1,42.54,42.73,167600.0,29.7513,30.0371,29.6468,29.7792,167600.0
2008-09-15 15:45:00,42.74,42.77,42.25,42.27,110500.0,29.7862,29.8071,29.4447,29.4586,110500.0
2008-09-15 15:50:00,42.26,42.35,41.95,42.1,150700.0,29.4517,29.5144,29.2356,29.3402,150700.0
2008-09-15 15:55:00,42.13,42.14,41.79,41.84,179400.0,29.3611,29.368,29.1241,29.159,179400.0
2008-09-16 09:30:00,40.28,41.0,39.01,40.98,97400.0,28.0718,28.5736,27.1867,28.5596,97400.0
2008-09-16 09:35:00,40.97,41.04,40.47,41.03,42600.0,28.5526,28.6014,28.2042,28.5945,42600.0
2008-09-16 09:40:00,41.01,41.69,40.91,41.16,79900.0,28.5805,29.0544,28.5108,28.6851,79900.0
2008-09-16 09:45:00,41.18,41.61,40.98,41.19,41700.0,28.699,28.9987,28.5596,28.706,41700.0
2008-09-16 09:50:00,41.19,41.32,40.8,40.97,55300.0,28.706,28.7966,28.4342,28.5526,55300.0
2008-09-16 09:55:00,41.0,41.07,40.69,40.85,49800.0,28.5736,28.6223,28.3575,28.469,49800.0
2008-09-16 10:00:00,40.78,41.81,40.74,41.78,80000.0,28.4202,29.1381,28.3924,29.1171,80000.0
2008-09-16 10:05:00,41.81,41.98,41.65,41.81,62900.0,29.1381,29.2565,29.0265,29.1381,62900.0
2008-09-16 10:10:00,41.81,42.0,41.57,42.0,72300.0,29.1381,29.2705,28.9708,29.2705,72300.0
2008-09-16 10:15:00,42.0,42.0,41.54,41.54,57900.0,29.2705,29.2705,28.9499,28.9499,57900.0
2008-09-16 10:20:00,41.56,42.03,41.55,41.91,90300.0,28.9638,29.2914,28.9569,29.2077,90300.0
2008-09-16 10:25:00,41.91,41.97,41.68,41.74,96000.0,29.2077,29.2496,29.0475,29.0893,96000.0
2008-09-16 10:30:00,41.78,41.86,41.65,41.72,111100.0,29.1171,29.1729,29.0265,29.0753,111100.0
2008-09-16 10:35:00,41.73,41.97,41.63,41.71,72800.0,29.0823,29.2496,29.0126,29.0684,72800.0
2008-09-16 10:40:00,41.72,41.83,41.33,41.34,50200.0,29.0753,29.152,28.8035,28.8105,50200.0
2008-09-16 10:45:00,41.36,41.55,41.34,41.53,27200.0,28.8244,28.9569,28.8105,28.9429,27200.0
2008-09-16 10:50:00,41.53,42.03,41.13,42.02,121200.0,28.9429,29.2914,28.6642,29.2844,121200.0
2008-09-16 10:55:00,42.03,42.29,41.74,41.81,132500.0,29.2914,29.4726,29.0893,29.1381,132500.0
2008-09-16 11:00:00,41.78,42.11,41.74,41.79,85700.0,29.1171,29.3471,29.0893,29.1241,85700.0
2008-09-16 11:05:00,41.8,42.02,41.41,41.56,78000.0,29.1311,29.2844,28.8593,28.9638,78000.0
2008-09-16 11:10:00,41.6,41.65,41.28,41.43,60400.0,28.9917,29.0265,28.7687,28.8732,60400.0
2008-09-16 11:15:00,41.43,41.45,40.77,40.86,98500.0,28.8732,28.8872,28.4133,28.476,98500.0
2008-09-16 11:20:00,40.87,41.04,40.5,40.66,89100.0,28.483,28.6014,28.2251,28.3366,89100.0
2008-09-16 11:25:00,40.69,40.91,40.42,40.48,97500.0,28.3575,28.5108,28.1693,28.2112,97500.0
2008-09-16 11:30:00,40.47,40.74,40.37,40.74,41000.0,28.2042,28.3924,28.1345,28.3924,41000.0
2008-09-16 11:35:00,40.7,40.88,40.44,40.46,69300.0,28.3645,28.4899,28.1833,28.1972,69300.0
2008-09-16 11:40:00,40.47,40.67,40.4,40.56,49900.0,28.2042,28.3436,28.1554,28.2669,49900.0
2008-09-16 11:45:00,40.57,40.75,40.53,40.74,37000.0,28.2739,28.3993,28.246,28.3924,37000.0
2008-09-16 11:50:00,40.75,40.87,40.5,40.54,65800.0,28.3993,28.483,28.2251,28.253,65800.0
2008-09-16 11:55:00,40.53,40.82,40.37,40.57,137100.0,28.246,28.4481,28.1345,28.2739,137100.0
2008-09-16 12:00:00,40.6,40.87,40.28,40.36,139900.0,28.2948,28.483,28.0718,28.1275,139900.0
2008-09-16 12:05:00,40.35,40.5,40.28,40.47,45000.0,28.1206,28.2251,28.0718,28.2042,45000.0
2008-09-16 12:10:00,40.46,40.59,40.42,40.55,46100.0,28.1972,28.2878,28.1693,28.2599,46100.0
2008-09-16 12:15:00,40.56,40.86,40.46,40.78,50600.0,28.2669,28.476,28.1972,28.4202,50600.0
2008-09-16 12:20:00,40.74,40.79,40.53,40.7,44900.0,28.3924,28.4272,28.246,28.3645,44900.0
2008-09-16 12:25:00,40.7,40.7,40.4,40.5,67300.0,28.3645,28.3645,28.1554,28.2251,67300.0
2008-09-16 12:30:00,40.49,40.59,40.41,40.43,49400.0,28.2181,28.2878,28.1624,28.1763,49400.0
2008-09-16 12:35:00,40.44,40.51,40.28,40.31,146800.0,28.1833,28.2321,28.0718,28.0927,146800.0
2008-09-16 12:40:00,40.31,40.31,39.87,39.9,79900.0,28.0927,28.0927,27.786,27.8069,79900.0
2008-09-16 12:45:00,39.92,40.15,39.86,40.13,41400.0,27.8209,27.9812,27.7791,27.9672,41400.0
2008-09-16 12:50:00,40.12,40.29,40.04,40.2,50900.0,27.9603,28.0787,27.9045,28.016,50900.0
2008-09-16 12:55:00,40.17,40.19,40.07,40.16,66700.0,27.9951,28.0091,27.9254,27.9881,66700.0
2008-09-16 13:00:00,40.16,40.21,40.03,40.07,83400.0,27.9881,28.023,27.8975,27.9254,83400.0
2008-09-16 13:05:00,40.09,40.32,40.04,40.24,76300.0,27.9394,28.0996,27.9045,28.0439,76300.0
2008-09-16 13:10:00,40.24,40.29,40.15,40.23,57300.0,28.0439,28.0787,27.9812,28.0369,57300.0
2008-09-16 13:15:00,40.24,40.28,40.03,40.04,45800.0,28.0439,28.0718,27.8975,27.9045,45800.0
2008-09-16 13:20:00,40.04,40.19,40.04,40.13,49700.0,27.9045,28.0091,27.9045,27.9672,49700.0
2008-09-16 13:25:00,40.12,40.12,39.97,40.03,50500.0,27.9603,27.9603,27.8557,27.8975,50500.0
2008-09-16 13:30:00,40.03,40.06,39.96,40.04,30000.0,27.8975,27.9185,27.8488,27.9045,30000.0
2008-09-16 13:35:00,40.05,40.07,39.92,40.05,47200.0,27.9115,27.9254,27.8209,27.9115,47200.0
2008-09-16 13:40:00,40.05,40.08,39.97,40.01,129800.0,27.9115,27.9324,27.8557,27.8836,129800.0
2008-09-16 13:45:00,40.01,40.06,39.86,39.88,46800.0,27.8836,27.9185,27.7791,27.793,46800.0
2008-09-16 13:50:00,39.88,39.91,39.81,39.86,32600.0,27.793,27.8139,27.7442,27.7791,32600.0
2008-09-16 13:55:00,39.86,39.95,39.85,39.95,34100.0,27.7791,27.8418,27.7721,27.8418,34100.0
2008-09-16 14:00:00,39.94,40.05,39.9,39.98,35100.0,27.8348,27.9115,27.8069,27.8627,35100.0
2008-09-16 14:05:00,39.97,40.04,39.73,40.0,72200.0,27.8557,27.9045,27.6885,27.8766,72200.0
2008-09-16 14:10:00,40.0,40.2,39.22,39.53,72200.0,27.8766,28.016,27.333,27.5491,72200.0
2008-09-16 14:15:00,39.53,39.64,39.37,39.38,118500.0,27.5491,27.6257,27.4376,27.4445,118500.0
2008-09-16 14:20:00,39.4,39.57,39.08,39.19,91900.0,27.4585,27.577,27.2355,27.3121,91900.0
2008-09-16 14:25:00,39.19,39.39,38.85,39.28,104900.0,27.3121,27.4515,27.0752,27.3749,104900.0
2008-09-16 14:30:00,39.26,39.82,39.23,39.34,86500.0,27.3609,27.7512,27.34,27.4167,86500.0
2008-09-16 14:35:00,39.33,40.88,39.2,40.7,166900.0,27.4097,28.4899,27.3191,28.3645,166900.0
2008-09-16 14:40:00,40.72,40.84,40.3,40.56,139100.0,28.3784,28.462,28.0857,28.2669,139100.0
2008-09-16 14:45:00,40.55,41.23,40.52,40.93,104000.0,28.2599,28.7338,28.239,28.5248,104000.0
2008-09-16 14:50:00,40.94,41.01,40.61,40.78,71500.0,28.5317,28.5805,28.3018,28.4202,71500.0
2008-09-16 14:55:00,40.75,40.95,40.65,40.73,59700.0,28.3993,28.5387,28.3296,28.3854,59700.0
2008-09-16 15:00:00,40.74,40.8,40.6,40.74,55400.0,28.3924,28.4342,28.2948,28.3924,55400.0
2008-09-16 15:05:00,40.76,41.21,40.76,41.17,54100.0,28.4063,28.7199,28.4063,28.692,54100.0
2008-09-16 15:10:00,41.12,41.56,41.02,41.54,54500.0,28.6572,28.9638,28.5875,28.9499,54500.0
2008-09-16 15:15:00,41.56,41.74,41.34,41.56,56300.0,28.9638,29.0893,28.8105,28.9638,56300.0
2008-09-16 15:20:00,41.53,41.53,41.27,41.33,35100.0,28.9429,28.9429,28.7617,28.8035,35100.0
2008-09-16 15:25:00,41.33,41.41,40.84,40.9,50100.0,28.8035,28.8593,28.462,28.5039,50100.0
2008-09-16 15:30:00,40.91,41.04,40.77,40.85,46800.0,28.5108,28.6014,28.4133,28.469,46800.0
2008-09-16 15:35:00,40.86,41.5,40.86,41.3,79300.0,28.476,28.922,28.476,28.7826,79300.0
2008-09-16 15:40:00,41.35,41.43,40.96,41.3,95500.0,28.8175,28.8732,28.5457,28.7826,95500.0
2008-09-16 15:45:00,41.29,41.44,41.05,41.31,81900.0,28.7757,28.8802,28.6084,28.7896,81900.0
2008-09-16 15:50:00,41.33,41.58,41.33,41.47,112800.0,28.8035,28.9778,28.8035,28.9011,112800.0
2008-09-16 15:55:00,41.47,42.08,41.44,42.06,269300.0,28.9011,29.3262,28.8802,29.3123,269300.0
2008-09-17 09:30:00,40.83,41.7,40.79,41.66,78700.0,28.4551,29.0614,28.4272,29.0335,78700.0
2008-09-17 09:35:00,41.66,41.66,40.91,41.22,50400.0,29.0335,29.0335,28.5108,28.7269,50400.0
2008-09-17 09:40:00,41.32,41.73,41.0,41.11,110500.0,28.7966,29.0823,28.5736,28.6502,110500.0
2008-09-17 09:45:00,41.1,41.27,40.77,41.02,99900.0,28.6432,28.7617,28.4133,28.5875,99900.0
2008-09-17 09:50:00,41.03,41.17,40.73,41.15,49600.0,28.5945,28.692,28.3854,28.6781,49600.0
2008-09-17 09:55:00,41.15,41.45,41.03,41.41,118400.0,28.6781,28.8872,28.5945,28.8593,118400.0
2008-09-17 10:00:00,41.38,41.61,41.37,41.58,60700.0,28.8384,28.9987,28.8314,28.9778,60700.0
2008-09-17 10:05:00,41.53,41.53,41.0,41.07,46700.0,28.9429,28.9429,28.5736,28.6223,46700.0
2008-09-17 10:10:00,41.08,41.29,40.92,40.95,39200.0,28.6293,28.7757,28.5178,28.5387,39200.0
2008-09-17 10:15:00,40.96,41.08,40.76,40.92,63700.0,28.5457,28.6293,28.4063,28.5178,63700.0
2008-09-17 10:20:00,40.92,41.11,40.72,40.74,64200.0,28.5178,28.6502,28.3784,28.3924,64200.0
2008-09-17 10:25:00,40.72,40.91,40.69,40.81,58900.0,28.3784,28.5108,28.3575,28.4411,58900.0
2008-09-17 10:30:00,40.79,40.99,40.31,40.32,87500.0,28.4272,28.5666,28.0927,28.0996,87500.0
2008-09-17 10:35:00,40.32,40.47,40.12,40.27,88300.0,28.0996,28.2042,27.9603,28.0648,88300.0
2008-09-17 10:40:00,40.26,40.51,40.14,40.5,44700.0,28.0578,28.2321,27.9742,28.2251,44700.0
2008-09-17 10:45:00,40.5,40.55,40.35,40.35,87100.0,28.2251,28.2599,28.1206,28.1206,87100.0
2008-09-17 10:50:00,40.34,40.56,40.22,40.54,52600.0,28.1136,28.2669,28.03,28.253,52600.0
2008-09-17 10:55:00,40.57,40.57,40.26,40.31,346500.0,28.2739,28.2739,28.0578,28.0927,346500.0
2008-09-17 11:00:00,40.3,40.41,40.28,40.32,79800.0,28.0857,28.1624,28.0718,28.0996,79800.0
2008-09-17 11:05:00,40.31,40.48,40.12,40.21,73800.0,28.0927,28.2112,27.9603,28.023,73800.0
2008-09-17 11:10:00,40.2,40.34,40.1,40.1,83000.0,28.016,28.1136,27.9463,27.9463,83000.0
2008-09-17 11:15:00,40.09,40.17,39.91,40.02,49000.0,27.9394,27.9951,27.8139,27.8906,49000.0
2008-09-17 11:20:00,39.99,40.21,39.94,40.06,65800.0,27.8697,28.023,27.8348,27.9185,65800.0
2008-09-17 11:25:00,40.09,40.15,39.56,39.72,136600.0,27.9394,27.9812,27.57,27.6815,136600.0
2008-09-17 11:30:00,39.73,40.15,39.64,40.05,104400.0,27.6885,27.9812,27.6257,27.9115,104400.0
2008-09-17 11:35:00,40.02,40.06,39.71,39.97,84700.0,27.8906,27.9185,27.6745,27.8557,84700.0
2008-09-17 11:40:00,39.92,39.98,39.69,39.87,63400.0,27.8209,27.8627,27.6606,27.786,63400.0
2008-09-17 11:45:00,39.86,40.28,39.85,40.06,80400.0,27.7791,28.0718,27.7721,27.9185,80400.0
2008-09-17 11:50:00,40.06,40.13,39.83,39.9,37600.0,27.9185,27.9672,27.7582,27.8069,37600.0
2008-09-17 11:55:00,39.87,39.93,39.57,39.57,63500.0,27.786,27.8279,27.577,27.577,63500.0
2008-09-17 12:00:00,39.58,39.64,39.23,39.24,100500.0,27.5839,27.6257,27.34,27.347,100500.0
2008-09-17 12:05:00,39.26,39.72,39.06,39.65,193100.0,27.3609,27.6815,27.2215,27.6327,193100.0
2008-09-17 12:10:00,39.61,41.55,39.56,39.8,125900.0,27.6048,28.9569,27.57,27.7373,125900.0
2008-09-17 12:15:00,39.76,39.95,39.73,39.89,107700.0,27.7094,27.8418,27.6885,27.8,107700.0
2008-09-17 12:20:00,39.9,40.32,39.84,40.03,148300.0,27.8069,28.0996,27.7651,27.8975,148300.0
2008-09-17 12:25:00,40.02,40.05,39.47,39.52,49400.0,27.8906,27.9115,27.5073,27.5421,49400.0
2008-09-17 12:30:00,39.51,40.19,39.51,40.19,40300.0,27.5351,28.0091,27.5351,28.0091,40300.0
2008-09-17 12:35:00,40.18,40.33,40.02,40.19,52400.0,28.0021,28.1066,27.8906,28.0091,52400.0
2008-09-17 12:40:00,40.2,40.53,40.11,40.33,37500.0,28.016,28.246,27.9533,28.1066,37500.0
2008-09-17 12:45:00,40.27,40.36,40.05,40.24,19100.0,28.0648,28.1275,27.9115,28.0439,19100.0
2008-09-17 12:50:00,40.21,40.26,40.0,40.17,19000.0,28.023,28.0578,27.8766,27.9951,19000.0
2008-09-17 12:55:00,40.21,40.32,39.92,39.92,20700.0,28.023,28.0996,27.8209,27.8209,20700.0
2008-09-17 13:00:00,39.92,40.33,39.87,40.24,26200.0,27.8209,28.1066,27.786,28.0439,26200.0
2008-09-17 13:05:00,40.23,40.24,39.89,39.93,22200.0,28.0369,28.0439,27.8,27.8279,22200.0
2008-09-17 13:10:00,39.97,40.0,39.72,39.73,18100.0,27.8557,27.8766,27.6815,27.6885,18100.0
2008-09-17 13:15:00,39.69,39.79,39.63,39.73,10400.0,27.6606,27.7303,27.6188,27.6885,10400.0
2008-09-17 13:20:00,39.73,40.0,39.73,39.86,13400.0,27.6885,27.8766,27.6885,27.7791,13400.0
2008-09-17 13:25:00,39.84,39.85,39.47,39.51,40900.0,27.7651,27.7721,27.5073,27.5351,40900.0
2008-09-17 13:30:00,39.51,39.55,39.39,39.43,23900.0,27.5351,27.563,27.4515,27.4794,23900.0
2008-09-17 13:35:00,39.41,39.42,39.17,39.3,30500.0,27.4655,27.4724,27.2982,27.3888,30500.0
2008-09-17 13:40:00,39.33,39.41,39.12,39.24,40600.0,27.4097,27.4655,27.2634,27.347,40600.0
2008-09-17 13:45:00,39.22,39.28,39.13,39.17,25000.0,27.333,27.3749,27.2703,27.2982,25000.0
2008-09-17 13:50:00,39.2,39.47,39.15,39.35,37000.0,27.3191,27.5073,27.2843,27.4236,37000.0
2008-09-17 13:55:00,39.29,39.52,39.21,39.27,34900.0,27.3818,27.5421,27.3261,27.3679,34900.0
2008-09-17 14:00:00,39.25,39.47,39.13,39.45,43200.0,27.3539,27.5073,27.2703,27.4933,43200.0
2008-09-17 14:05:00,39.45,39.5,39.22,39.39,79100.0,27.4933,27.5282,27.333,27.4515,79100.0
2008-09-17 14:10:00,39.38,39.42,39.0,39.02,73600.0,27.4445,27.4724,27.1797,27.1937,73600.0
2008-09-17 14:15:00,39.03,39.32,38.9,39.18,79000.0,27.2006,27.4027,27.11,27.3052,79000.0
2008-09-17 14:20:00,39.19,39.24,39.0,39.12,203800.0,27.3121,27.347,27.1797,27.2634,203800.0
2008-09-17 14:25:00,39.06,39.58,38.67,39.58,134900.0,27.2215,27.5839,26.9497,27.5839,134900.0
2008-09-17 14:30:00,39.58,39.69,39.32,39.42,83200.0,27.5839,27.6606,27.4027,27.4724,83200.0
2008-09-17 14:35:00,39.43,39.58,39.19,39.3,147200.0,27.4794,27.5839,27.3121,27.3888,147200.0
2008-09-17 14:40:00,39.31,39.55,39.28,39.4,115800.0,27.3958,27.563,27.3749,27.4585,115800.0
2008-09-17 14:45:00,39.4,39.86,39.4,39.69,145700.0,27.4585,27.7791,27.4585,27.6606,145700.0
2008-09-17 14:50:00,39.7,39.9,39.46,39.58,72800.0,27.6676,27.8069,27.5003,27.5839,72800.0
2008-09-17 14:55:00,39.56,39.87,39.36,39.87,44200.0,27.57,27.786,27.4306,27.786,44200.0
2008-09-17 15:00:00,39.88,40.5,39.67,40.44,93500.0,27.793,28.2251,27.6467,28.1833,93500.0
2008-09-17 15:05:00,40.43,40.75,40.29,40.32,90600.0,28.1763,28.3993,28.0787,28.0996,90600.0
2008-09-17 15:10:00,40.36,40.71,40.18,40.2,45200.0,28.1275,28.3714,28.0021,28.016,45200.0
2008-09-17 15:15:00,40.22,40.46,40.12,40.39,40700.0,28.03,28.1972,27.9603,28.1484,40700.0
2008-09-17 15:20:00,40.41,40.41,39.8,39.81,56700.0,28.1624,28.1624,27.7373,27.7442,56700.0
2008-09-17 15:25:00,39.83,40.05,39.83,39.88,79600.0,27.7582,27.9115,27.7582,27.793,79600.0
2008-09-17 15:30:00,39.9,39.9,39.54,39.61,93200.0,27.8069,27.8069,27.5561,27.6048,93200.0
2008-09-17 15:35:00,39.6,39.61,39.0,39.08,109300.0,27.5979,27.6048,27.1797,27.2355,109300.0
2008-09-17 15:40:00,39.1,39.15,38.73,38.75,156500.0,27.2494,27.2843,26.9916,27.0055,156500.0
2008-09-17 15:45:00,38.75,38.89,38.36,38.47,154500.0,27.0055,27.1031,26.7337,26.8104,154500.0
2008-09-17 15:50:00,38.47,38.52,38.17,38.2,205100.0,26.8104,26.8452,26.6013,26.6222,205100.0
2008-09-17 15:55:00,38.17,38.25,37.54,37.88,257200.0,26.6013,26.657,26.1622,26.3992,257200.0
2008-09-18 09:30:00,38.61,39.7,38.56,38.98,72400.0,26.9079,27.6676,26.8731,27.1658,72400.0
2008-09-18 09:35:00,38.99,39.34,38.84,38.94,48100.0,27.1728,27.4167,27.0682,27.1379,48100.0
2008-09-18 09:40:00,38.92,39.33,38.58,38.67,59300.0,27.124,27.4097,26.887,26.9497,59300.0
2008-09-18 09:45:00,38.67,38.77,38.28,38.6,88800.0,26.9497,27.0194,26.6779,26.901,88800.0
2008-09-18 09:50:00,38.55,38.95,38.4,38.95,75200.0,26.8661,27.1449,26.7616,27.1449,75200.0
2008-09-18 09:55:00,38.92,39.1,38.77,38.99,73100.0,27.124,27.2494,27.0194,27.1728,73100.0
2008-09-18 10:00:00,38.99,39.32,38.85,39.27,93300.0,27.1728,27.4027,27.0752,27.3679,93300.0
2008-09-18 10:05:00,39.27,39.47,39.22,39.26,90900.0,27.3679,27.5073,27.333,27.3609,90900.0
2008-09-18 10:10:00,39.22,39.24,38.86,38.87,89100.0,27.333,27.347,27.0822,27.0891,89100.0
2008-09-18 10:15:00,38.86,39.02,38.7,38.79,57300.0,27.0822,27.1937,26.9706,27.0334,57300.0
2008-09-18 10:20:00,38.75,38.75,38.48,38.71,34800.0,27.0055,27.0055,26.8173,26.9776,34800.0
2008-09-18 10:25:00,38.68,38.87,38.55,38.65,40500.0,26.9567,27.0891,26.8661,26.9358,40500.0
2008-09-18 10:30:00,38.64,38.65,38.36,38.5,39000.0,26.9288,26.9358,26.7337,26.8313,39000.0
2008-09-18 10:35:00,38.51,38.58,38.43,38.51,36600.0,26.8382,26.887,26.7825,26.8382,36600.0
2008-09-18 10:40:00,38.51,38.65,38.26,38.28,32700.0,26.8382,26.9358,26.664,26.6779,32700.0
2008-09-18 10:45:00,38.3,38.4,38.08,38.3,46400.0,26.6919,26.7616,26.5386,26.6919,46400.0
2008-09-18 10:50:00,38.3,38.37,38.05,38.32,21500.0,26.6919,26.7407,26.5177,26.7058,21500.0
2008-09-18 10:55:00,38.31,38.35,37.91,37.95,46100.0,26.6988,26.7267,26.4201,26.448,46100.0
2008-09-18 11:00:00,37.95,37.96,37.68,37.79,88900.0,26.448,26.4549,26.2598,26.3365,88900.0
2008-09-18 11:05:00,37.8,37.88,37.7,37.73,88100.0,26.3434,26.3992,26.2737,26.2946,88100.0
2008-09-18 11:10:00,37.76,37.86,37.68,37.76,83300.0,26.3155,26.3852,26.2598,26.3155,83300.0
2008-09-18 11:15:00,37.74,37.94,37.62,37.64,85600.0,26.3016,26.441,26.218,26.2319,85600.0
2008-09-18 11:20:00,37.59,37.62,37.18,37.34,48900.0,26.1971,26.218,25.9113,26.0228,48900.0
2008-09-18 11:25:00,37.38,37.86,37.34,37.72,102000.0,26.0507,26.3852,26.0228,26.2877,102000.0
2008-09-18 11:30:00,37.72,38.05,37.66,37.93,64500.0,26.2877,26.5177,26.2459,26.434,64500.0
2008-09-18 11:35:00,37.93,37.96,37.72,37.72,38500.0,26.434,26.4549,26.2877,26.2877,38500.0
2008-09-18 11:40:00,37.72,37.76,37.28,37.47,142400.0,26.2877,26.3155,25.981,26.1134,142400.0
2008-09-18 11:45:00,37.46,37.46,37.07,37.27,210800.0,26.1065,26.1065,25.8347,25.9741,210800.0
2008-09-18 11:50:00,37.26,37.35,37.04,37.08,91500.0,25.9671,26.0298,25.8138,25.8416,91500.0
2008-09-18 11:55:00,37.09,37.35,37.06,37.26,234400.0,25.8486,26.0298,25.8277,25.9671,234400.0
2008-09-18 12:00:00,37.27,37.32,36.83,36.84,213600.0,25.9741,26.0089,25.6674,25.6744,213600.0
2008-09-18 12:05:00,36.86,36.89,36.52,36.78,92200.0,25.6883,25.7092,25.4514,25.6326,92200.0
2008-09-18 12:10:00,36.77,37.25,36.66,37.13,91300.0,25.6256,25.9601,25.5489,25.8765,91300.0
2008-09-18 12:15:00,37.13,37.21,36.97,37.0,121200.0,25.8765,25.9322,25.765,25.7859,121200.0
2008-09-18 12:20:00,37.0,37.11,36.97,37.0,48200.0,25.7859,25.8625,25.765,25.7859,48200.0
2008-09-18 12:25:00,37.0,37.09,36.86,37.01,188000.0,25.7859,25.8486,25.6883,25.7929,188000.0
2008-09-18 12:30:00,37.0,37.22,36.97,37.02,96700.0,25.7859,25.9392,25.765,25.7998,96700.0
2008-09-18 12:35:00,37.01,37.13,36.9,36.98,189400.0,25.7929,25.8765,25.7162,25.772,189400.0
2008-09-18 12:40:00,37.01,37.09,36.81,36.84,117600.0,25.7929,25.8486,25.6535,25.6744,117600.0
2008-09-18 12:45:00,36.84,36.85,35.08,35.19,169200.0,25.6744,25.6814,24.4478,24.5245,169200.0
2008-09-18 12:50:00,35.2,35.38,33.13,33.2,445300.0,24.5314,24.6569,23.0888,23.1376,445300.0
2008-09-18 12:55:00,33.2,34.35,32.99,33.96,315500.0,23.1376,23.9391,22.9913,23.6673,315500.0
2008-09-18 13:00:00,33.96,34.02,32.03,32.1,217600.0,23.6673,23.7091,22.3222,22.371,217600.0
2008-09-18 13:05:00,32.14,33.41,32.1,33.34,365200.0,22.3989,23.284,22.371,23.2352,365200.0
2008-09-18 13:10:00,33.3,35.39,33.29,35.25,293600.0,23.2073,24.6639,23.2003,24.5663,293600.0
2008-09-18 13:15:00,35.31,35.9,35.1,35.33,168700.0,24.6081,25.0193,24.4617,24.622,168700.0
2008-09-18 13:20:00,35.33,35.9,35.32,35.61,92500.0,24.622,25.0193,24.6151,24.8172,92500.0
2008-09-18 13:25:00,35.62,35.87,35.52,35.87,80800.0,24.8241,24.9984,24.7545,24.9984,80800.0
2008-09-18 13:30:00,35.86,38.55,35.86,38.47,113900.0,24.9914,26.8661,24.9914,26.8104,113900.0
2008-09-18 13:35:00,38.47,38.47,36.99,37.6,135700.0,26.8104,26.8104,25.7789,26.204,135700.0
2008-09-18 13:40:00,37.66,37.73,37.05,37.08,68100.0,26.2459,26.2946,25.8207,25.8416,68100.0
2008-09-18 13:45:00,37.15,37.69,36.64,37.69,45700.0,25.8904,26.2668,25.535,26.2668,45700.0
2008-09-18 13:50:00,37.7,37.87,37.45,37.45,73800.0,26.2737,26.3922,26.0995,26.0995,73800.0
2008-09-18 13:55:00,37.44,37.77,37.36,37.67,38400.0,26.0925,26.3225,26.0368,26.2528,38400.0
2008-09-18 14:00:00,37.64,37.79,37.14,37.16,68100.0,26.2319,26.3365,25.8835,25.8974,68100.0
2008-09-18 14:05:00,37.17,37.2,36.81,37.18,68800.0,25.9044,25.9253,25.6535,25.9113,68800.0
2008-09-18 14:10:00,37.19,37.56,37.08,37.26,91600.0,25.9183,26.1762,25.8416,25.9671,91600.0
2008-09-18 14:15:00,37.26,37.28,36.97,37.22,89700.0,25.9671,25.981,25.765,25.9392,89700.0
2008-09-18 14:20:00,37.15,37.23,36.92,37.0,85700.0,25.8904,25.9462,25.7301,25.7859,85700.0
2008-09-18 14:25:00,36.99,37.0,36.82,36.98,67000.0,25.7789,25.7859,25.6604,25.772,67000.0
2008-09-18 14:30:00,36.94,37.24,36.93,37.08,62800.0,25.7441,25.9531,25.7371,25.8416,62800.0
2008-09-18 14:35:00,37.12,37.16,36.32,36.42,114400.0,25.8695,25.8974,25.312,25.3817,114400.0
2008-09-18 14:40:00,36.41,36.67,36.38,36.6,113500.0,25.3747,25.5559,25.3538,25.5071,113500.0
2008-09-18 14:45:00,36.61,37.44,36.6,37.19,116000.0,25.5141,26.0925,25.5071,25.9183,116000.0
2008-09-18 14:50:00,37.18,37.18,36.93,37.0,85000.0,25.9113,25.9113,25.7371,25.7859,85000.0
2008-09-18 14:55:00,37.0,37.48,36.72,37.26,53600.0,25.7859,26.1204,25.5908,25.9671,53600.0
2008-09-18 15:00:00,37.27,38.96,37.17,38.95,143200.0,25.9741,27.1518,25.9044,27.1449,143200.0
2008-09-18 15:05:00,38.95,39.38,38.68,39.38,237500.0,27.1449,27.4445,26.9567,27.4445,237500.0
2008-09-18 15:10:00,39.36,40.64,39.32,40.56,174000.0,27.4306,28.3227,27.4027,28.2669,174000.0
2008-09-18 15:15:00,40.55,40.64,39.88,40.0,104000.0,28.2599,28.3227,27.793,27.8766,104000.0
2008-09-18 15:20:00,40.01,40.6,39.9,40.38,145600.0,27.8836,28.2948,27.8069,28.1415,145600.0
2008-09-18 15:25:00,40.37,40.54,39.15,39.51,128000.0,28.1345,28.253,27.2843,27.5351,128000.0
2008-09-18 15:30:00,39.56,40.21,39.22,40.08,91100.0,27.57,28.023,27.333,27.9324,91100.0
2008-09-18 15:35:00,40.08,40.24,39.5,39.52,130100.0,27.9324,28.0439,27.5282,27.5421,130100.0
2008-09-18 15:40:00,39.5,39.8,39.28,39.52,223600.0,27.5282,27.7373,27.3749,27.5421,223600.0
2008-09-18 15:45:00,39.52,39.7,39.41,39.54,260500.0,27.5421,27.6676,27.4655,27.5561,260500.0
2008-09-18 15:50:00,39.51,39.58,39.36,39.41,307400.0,27.5351,27.5839,27.4306,27.4655,307400.0
2008-09-18 15:55:00,39.38,39.6,39.15,39.32,175400.0,27.4445,27.5979,27.2843,27.4027,175400.0
2008-09-19 09:30:00,46.91,49.76,46.71,49.18,6200.0,32.6923,34.6785,32.5529,34.2743,6200.0
2008-09-19 09:35:00,48.83,48.83,41.63,43.5,54000.0,34.0304,34.0304,29.0126,30.3158,54000.0
2008-09-19 09:40:00,43.5,45.0,40.75,43.74,581100.0,30.3158,31.3612,28.3993,30.4831,581100.0
2008-09-19 09:45:00,43.69,45.49,43.43,44.85,85900.0,30.4483,31.7027,30.2671,31.2567,85900.0
2008-09-19 09:50:00,44.85,45.73,44.15,45.0,177600.0,31.2567,31.87,30.7688,31.3612,177600.0
2008-09-19 09:55:00,45.01,45.39,44.58,45.1,201600.0,31.3682,31.633,31.0685,31.4309,201600.0
2008-09-19 10:00:00,45.1,45.77,43.39,44.4,266300.0,31.4309,31.8978,30.2392,30.9431,266300.0
2008-09-19 10:05:00,44.41,45.3,43.83,45.3,285300.0,30.95,31.5703,30.5458,31.5703,285300.0
2008-09-19 10:10:00,45.38,45.48,43.84,43.96,165700.0,31.626,31.6957,30.5528,30.6364,165700.0
2008-09-19 10:15:00,43.96,44.07,43.8,44.0,172600.0,30.6364,30.7131,30.5249,30.6643,172600.0
2008-09-19 10:20:00,44.0,44.11,43.8,43.98,102200.0,30.6643,30.741,30.5249,30.6504,102200.0
2008-09-19 10:25:00,43.98,44.12,43.4,43.49,243800.0,30.6504,30.7479,30.2462,30.3089,243800.0
2008-09-19 10:30:00,43.47,43.53,43.0,43.48,53500.0,30.2949,30.3367,29.9674,30.3019,53500.0
2008-09-19 10:35:00,43.48,43.81,43.15,43.52,54300.0,30.3019,30.5319,30.0719,30.3298,54300.0
2008-09-19 10:40:00,43.52,43.57,43.29,43.49,38800.0,30.3298,30.3646,30.1695,30.3089,38800.0
2008-09-19 10:45:00,43.48,43.55,43.3,43.3,32700.0,30.3019,30.3507,30.1765,30.1765,32700.0
2008-09-19 10:50:00,43.35,43.43,42.94,43.1,80400.0,30.2113,30.2671,29.9256,30.0371,80400.0
2008-09-19 10:55:00,43.13,43.58,42.27,43.0,90300.0,30.058,30.3716,29.4586,29.9674,90300.0
2008-09-19 11:00:00,43.06,43.85,42.95,43.34,69000.0,30.0092,30.5598,29.9325,30.2043,69000.0
2008-09-19 11:05:00,43.32,43.61,42.94,43.03,60400.0,30.1904,30.3925,29.9256,29.9883,60400.0
2008-09-19 11:10:00,43.03,43.22,42.86,42.91,44000.0,29.9883,30.1207,29.8698,29.9047,44000.0
2008-09-19 11:15:00,42.95,43.14,42.91,43.04,41200.0,29.9325,30.065,29.9047,29.9953,41200.0
2008-09-19 11:20:00,43.02,43.14,42.93,43.09,36400.0,29.9813,30.065,29.9186,30.0301,36400.0
2008-09-19 11:25:00,43.09,43.3,43.05,43.1,46300.0,30.0301,30.1765,30.0022,30.0371,46300.0
2008-09-19 11:30:00,43.11,43.12,43.0,43.09,47300.0,30.044,30.051,29.9674,30.0301,47300.0
2008-09-19 11:35:00,43.1,43.43,43.02,43.27,71200.0,30.0371,30.2671,29.9813,30.1556,71200.0
2008-09-19 11:40:00,43.25,43.44,43.14,43.35,31200.0,30.1416,30.274,30.065,30.2113,31200.0
2008-09-19 11:45:00,43.3,43.53,43.28,43.35,38100.0,30.1765,30.3367,30.1625,30.2113,38100.0
2008-09-19 11:50:00,43.35,43.38,43.21,43.32,203500.0,30.2113,30.2322,30.1137,30.1904,203500.0
2008-09-19 11:55:00,43.32,43.75,43.28,43.72,43200.0,30.1904,30.4901,30.1625,30.4692,43200.0
2008-09-19 12:00:00,43.72,43.9,43.53,43.64,33500.0,30.4692,30.5946,30.3367,30.4134,33500.0
2008-09-19 12:05:00,43.64,44.0,43.61,43.91,28300.0,30.4134,30.6643,30.3925,30.6016,28300.0
2008-09-19 12:10:00,43.91,44.0,43.73,43.97,49900.0,30.6016,30.6643,30.4761,30.6434,49900.0
2008-09-19 12:15:00,43.99,43.99,43.8,43.83,39100.0,30.6573,30.6573,30.5249,30.5458,39100.0
2008-09-19 12:20:00,43.83,44.05,43.81,43.92,46700.0,30.5458,30.6991,30.5319,30.6085,46700.0
2008-09-19 12:25:00,43.91,44.12,43.74,43.94,64300.0,30.6016,30.7479,30.4831,30.6225,64300.0
2008-09-19 12:30:00,43.9,44.05,43.7,43.95,38100.0,30.5946,30.6991,30.4552,30.6295,38100.0
2008-09-19 12:35:00,43.94,43.95,43.7,43.73,53300.0,30.6225,30.6295,30.4552,30.4761,53300.0
2008-09-19 12:40:00,43.71,43.81,43.69,43.71,58800.0,30.4622,30.5319,30.4483,30.4622,58800.0
2008-09-19 12:45:00,43.71,43.74,43.51,43.55,23600.0,30.4622,30.4831,30.3228,30.3507,23600.0
2008-09-19 12:50:00,43.55,43.66,43.48,43.64,35800.0,30.3507,30.4273,30.3019,30.4134,35800.0
2008-09-19 12:55:00,43.59,43.8,43.58,43.63,37800.0,30.3786,30.5249,30.3716,30.4064,37800.0
2008-09-19 13:00:00,43.61,43.61,43.33,43.41,26700.0,30.3925,30.3925,30.1974,30.2531,26700.0
2008-09-19 13:05:00,43.4,43.54,43.39,43.5,43700.0,30.2462,30.3437,30.2392,30.3158,43700.0
2008-09-19 13:10:00,43.5,43.77,43.45,43.57,97700.0,30.3158,30.504,30.281,30.3646,97700.0
2008-09-19 13:15:00,43.53,43.63,43.49,43.59,41100.0,30.3367,30.4064,30.3089,30.3786,41100.0
2008-09-19 13:20:00,43.6,43.81,43.59,43.8,36200.0,30.3855,30.5319,30.3786,30.5249,36200.0
2008-09-19 13:25:00,43.8,43.81,43.69,43.7,14400.0,30.5249,30.5319,30.4483,30.4552,14400.0
2008-09-19 13:30:00,43.71,43.73,43.62,43.62,38100.0,30.4622,30.4761,30.3995,30.3995,38100.0
2008-09-19 13:35:00,43.64,43.67,43.47,43.49,52600.0,30.4134,30.4343,30.2949,30.3089,52600.0
2008-09-19 13:40:00,43.47,43.53,43.45,43.5,93900.0,30.2949,30.3367,30.281,30.3158,93900.0
2008-09-19 13:45:00,43.48,43.7,43.29,43.33,94900.0,30.3019,30.4552,30.1695,30.1974,94900.0
2008-09-19 13:50:00,43.34,43.5,43.2,43.25,51900.0,30.2043,30.3158,30.1068,30.1416,51900.0
2008-09-19 13:55:00,43.25,43.26,42.94,43.13,57100.0,30.1416,30.1486,29.9256,30.058,57100.0
2008-09-19 14:00:00,43.05,43.14,42.96,43.0,84600.0,30.0022,30.065,29.9395,29.9674,84600.0
2008-09-19 14:05:00,43.0,43.1,42.9,43.01,140800.0,29.9674,30.0371,29.8977,29.9744,140800.0
2008-09-19 14:10:00,43.01,43.12,42.93,43.03,86000.0,29.9744,30.051,29.9186,29.9883,86000.0
2008-09-19 14:15:00,43.03,43.13,42.94,43.01,73800.0,29.9883,30.058,29.9256,29.9744,73800.0
2008-09-19 14:20:00,43.01,43.07,42.96,42.99,85400.0,29.9744,30.0162,29.9395,29.9604,85400.0
2008-09-19 14:25:00,42.99,43.1,42.9,43.04,122200.0,29.9604,30.0371,29.8977,29.9953,122200.0
2008-09-19 14:30:00,43.04,43.07,42.93,43.0,57300.0,29.9953,30.0162,29.9186,29.9674,57300.0
2008-09-19 14:35:00,43.0,43.07,42.96,43.01,79600.0,29.9674,30.0162,29.9395,29.9744,79600.0
2008-09-19 14:40:00,43.01,43.03,42.98,43.01,72600.0,29.9744,29.9883,29.9534,29.9744,72600.0
2008-09-19 14:45:00,43.01,43.07,42.99,43.07,143100.0,29.9744,30.0162,29.9604,30.0162,143100.0
2008-09-19 14:50:00,43.07,43.09,43.03,43.04,69900.0,30.0162,30.0301,29.9883,29.9953,69900.0
2008-09-19 14:55:00,43.05,43.4,43.04,43.11,54100.0,30.0022,30.2462,29.9953,30.044,54100.0
2008-09-19 15:00:00,43.12,43.34,43.1,43.1,48100.0,30.051,30.2043,30.0371,30.0371,48100.0
2008-09-19 15:05:00,43.12,43.18,43.0,43.1,131100.0,30.051,30.0928,29.9674,30.0371,131100.0
2008-09-19 15:10:00,43.08,43.12,43.0,43.04,125100.0,30.0231,30.051,29.9674,29.9953,125100.0
2008-09-19 15:15:00,43.05,43.06,42.97,42.98,265000.0,30.0022,30.0092,29.9465,29.9534,265000.0
2008-09-19 15:20:00,42.98,43.08,42.82,43.0,87500.0,29.9534,30.0231,29.8419,29.9674,87500.0
2008-09-19 15:25:00,42.98,43.05,42.85,42.99,163300.0,29.9534,30.0022,29.8628,29.9604,163300.0
2008-09-19 15:30:00,42.99,43.16,42.96,43.06,108200.0,29.9604,30.0789,29.9395,30.0092,108200.0
2008-09-19 15:35:00,43.08,43.08,42.73,42.76,145800.0,30.0231,30.0231,29.7792,29.8001,145800.0
2008-09-19 15:40:00,42.75,43.17,42.74,43.09,135000.0,29.7932,30.0859,29.7862,30.0301,135000.0
2008-09-19 15:45:00,43.09,43.33,43.07,43.24,121000.0,30.0301,30.1974,30.0162,30.1346,121000.0
2008-09-19 15:50:00,43.24,43.35,43.12,43.13,174100.0,30.1346,30.2113,30.051,30.058,174100.0
2008-09-19 15:55:00,43.12,44.6,42.03,42.88,305400.0,30.051,31.0824,29.2914,29.8838,305400.0
2008-09-22 09:30:00,43.0,44.98,43.0,43.3,34400.0,29.9674,31.3473,29.9674,30.1765,34400.0
2008-09-22 09:35:00,43.27,43.29,42.93,42.99,29600.0,30.1556,30.1695,29.9186,29.9604,29600.0
2008-09-22 09:40:00,42.99,43.0,42.21,42.25,47600.0,29.9604,29.9674,29.4168,29.4447,47600.0
2008-09-22 09:45:00,42.24,42.28,41.55,41.9,40000.0,29.4377,29.4656,28.9569,29.2008,40000.0
2008-09-22 09:50:00,41.94,42.19,41.87,42.03,58200.0,29.2287,29.4029,29.1799,29.2914,58200.0
2008-09-22 09:55:00,41.97,42.3,41.97,42.25,25500.0,29.2496,29.4795,29.2496,29.4447,25500.0
2008-09-22 10:00:00,42.19,42.5,41.9,42.46,112700.0,29.4029,29.6189,29.2008,29.591,112700.0
2008-09-22 10:05:00,42.44,42.62,42.25,42.49,52300.0,29.5771,29.7026,29.4447,29.612,52300.0
2008-09-22 10:10:00,42.5,42.66,42.48,42.52,50200.0,29.6189,29.7304,29.605,29.6329,50200.0
2008-09-22 10:15:00,42.52,42.55,42.37,42.43,38400.0,29.6329,29.6538,29.5283,29.5701,38400.0
2008-09-22 10:20:00,42.43,42.5,42.34,42.34,31200.0,29.5701,29.6189,29.5074,29.5074,31200.0
2008-09-22 10:25:00,42.37,42.59,42.34,42.56,21800.0,29.5283,29.6816,29.5074,29.6607,21800.0
2008-09-22 10:30:00,42.56,42.75,42.5,42.63,59500.0,29.6607,29.7932,29.6189,29.7095,59500.0
2008-09-22 10:35:00,42.62,42.7,42.59,42.64,24700.0,29.7026,29.7583,29.6816,29.7165,24700.0
2008-09-22 10:40:00,42.63,42.67,42.57,42.59,37000.0,29.7095,29.7374,29.6677,29.6816,37000.0
2008-09-22 10:45:00,42.56,42.58,42.35,42.58,71700.0,29.6607,29.6747,29.5144,29.6747,71700.0
2008-09-22 10:50:00,42.67,42.67,42.32,42.48,115200.0,29.7374,29.7374,29.4935,29.605,115200.0
2008-09-22 10:55:00,42.46,42.56,42.43,42.5,33500.0,29.591,29.6607,29.5701,29.6189,33500.0
2008-09-22 11:00:00,42.51,42.52,42.43,42.5,32600.0,29.6259,29.6329,29.5701,29.6189,32600.0
2008-09-22 11:05:00,42.48,42.52,42.42,42.42,78800.0,29.605,29.6329,29.5632,29.5632,78800.0
2008-09-22 11:10:00,42.44,42.51,42.4,42.48,133100.0,29.5771,29.6259,29.5492,29.605,133100.0
2008-09-22 11:15:00,42.49,42.51,42.47,42.5,166600.0,29.612,29.6259,29.598,29.6189,166600.0
2008-09-22 11:20:00,42.5,42.5,42.45,42.46,64900.0,29.6189,29.6189,29.5841,29.591,64900.0
2008-09-22 11:25:00,42.46,42.5,42.43,42.45,74200.0,29.591,29.6189,29.5701,29.5841,74200.0
2008-09-22 11:30:00,42.45,42.47,42.25,42.29,117600.0,29.5841,29.598,29.4447,29.4726,117600.0
2008-09-22 11:35:00,42.3,42.31,42.13,42.14,87000.0,29.4795,29.4865,29.3611,29.368,87000.0
2008-09-22 11:40:00,42.15,42.48,42.0,42.11,60400.0,29.375,29.605,29.2705,29.3471,60400.0
2008-09-22 11:45:00,42.1,42.35,42.08,42.29,38500.0,29.3402,29.5144,29.3262,29.4726,38500.0
2008-09-22 11:50:00,42.33,42.53,42.18,42.38,29200.0,29.5005,29.6398,29.3959,29.5353,29200.0
2008-09-22 11:55:00,42.38,42.45,42.22,42.25,18100.0,29.5353,29.5841,29.4238,29.4447,18100.0
2008-09-22 12:00:00,42.26,42.3,42.12,42.22,15200.0,29.4517,29.4795,29.3541,29.4238,15200.0
2008-09-22 12:05:00,42.22,42.44,42.15,42.41,77300.0,29.4238,29.5771,29.375,29.5562,77300.0
2008-09-22 12:10:00,42.43,42.51,42.4,42.4,16500.0,29.5701,29.6259,29.5492,29.5492,16500.0
2008-09-22 12:15:00,42.4,42.51,42.4,42.43,19800.0,29.5492,29.6259,29.5492,29.5701,19800.0
2008-09-22 12:20:00,42.45,42.49,42.36,42.41,19900.0,29.5841,29.612,29.5214,29.5562,19900.0
2008-09-22 12:25:00,42.4,42.51,42.25,42.29,22900.0,29.5492,29.6259,29.4447,29.4726,22900.0
2008-09-22 12:30:00,42.31,42.52,42.24,42.43,32200.0,29.4865,29.6329,29.4377,29.5701,32200.0
2008-09-22 12:35:00,42.43,42.45,42.27,42.4,46500.0,29.5701,29.5841,29.4586,29.5492,46500.0
2008-09-22 12:40:00,42.39,42.51,42.34,42.47,40500.0,29.5423,29.6259,29.5074,29.598,40500.0
2008-09-22 12:45:00,42.45,42.46,42.3,42.31,32100.0,29.5841,29.591,29.4795,29.4865,32100.0
2008-09-22 12:50:00,42.32,42.35,42.12,42.13,62200.0,29.4935,29.5144,29.3541,29.3611,62200.0
2008-09-22 12:55:00,42.14,42.3,42.13,42.28,17000.0,29.368,29.4795,29.3611,29.4656,17000.0
2008-09-22 13:00:00,42.28,42.29,42.08,42.08,13900.0,29.4656,29.4726,29.3262,29.3262,13900.0
2008-09-22 13:05:00,42.05,42.27,42.01,42.18,17500.0,29.3053,29.4586,29.2774,29.3959,17500.0
2008-09-22 13:10:00,42.2,42.26,42.15,42.16,26600.0,29.4099,29.4517,29.375,29.382,26600.0
2008-09-22 13:15:00,42.16,42.17,42.0,42.04,129900.0,29.382,29.3889,29.2705,29.2983,129900.0
2008-09-22 13:20:00,42.04,42.07,42.0,42.04,44500.0,29.2983,29.3193,29.2705,29.2983,44500.0
2008-09-22 13:25:00,42.05,42.07,42.0,42.02,40400.0,29.3053,29.3193,29.2705,29.2844,40400.0
2008-09-22 13:30:00,42.02,42.02,41.9,41.92,36700.0,29.2844,29.2844,29.2008,29.2147,36700.0
2008-09-22 13:35:00,41.91,41.91,41.54,41.56,32900.0,29.2077,29.2077,28.9499,28.9638,32900.0
2008-09-22 13:40:00,41.57,41.59,41.54,41.58,13500.0,28.9708,28.9847,28.9499,28.9778,13500.0
2008-09-22 13:45:00,41.58,41.84,41.58,41.75,27900.0,28.9778,29.159,28.9778,29.0962,27900.0
2008-09-22 13:50:00,41.74,41.79,41.63,41.66,32800.0,29.0893,29.1241,29.0126,29.0335,32800.0
2008-09-22 13:55:00,41.66,41.68,41.56,41.6,31600.0,29.0335,29.0475,28.9638,28.9917,31600.0
2008-09-22 14:00:00,41.6,41.62,41.22,41.23,41400.0,28.9917,29.0056,28.7269,28.7338,41400.0
2008-09-22 14:05:00,41.23,41.28,41.14,41.28,36000.0,28.7338,28.7687,28.6711,28.7687,36000.0
2008-09-22 14:10:00,41.29,41.45,41.29,41.43,37800.0,28.7757,28.8872,28.7757,28.8732,37800.0
2008-09-22 14:15:00,41.41,41.85,41.33,41.44,38400.0,28.8593,29.1659,28.8035,28.8802,38400.0
2008-09-22 14:20:00,41.44,41.6,41.25,41.39,22300.0,28.8802,28.9917,28.7478,28.8453,22300.0
2008-09-22 14:25:00,41.43,41.54,41.4,41.47,19700.0,28.8732,28.9499,28.8523,28.9011,19700.0
2008-09-22 14:30:00,41.46,41.8,41.45,41.77,22800.0,28.8941,29.1311,28.8872,29.1102,22800.0
2008-09-22 14:35:00,41.78,41.92,41.55,41.55,32400.0,29.1171,29.2147,28.9569,28.9569,32400.0
2008-09-22 14:40:00,41.53,41.67,41.21,41.44,40200.0,28.9429,29.0405,28.7199,28.8802,40200.0
2008-09-22 14:45:00,41.44,41.62,41.42,41.49,20700.0,28.8802,29.0056,28.8663,28.915,20700.0
2008-09-22 14:50:00,41.48,41.49,41.16,41.19,23900.0,28.9081,28.915,28.6851,28.706,23900.0
2008-09-22 14:55:00,41.22,41.37,41.05,41.13,27000.0,28.7269,28.8314,28.6084,28.6642,27000.0
2008-09-22 15:00:00,41.1,41.38,41.1,41.37,17300.0,28.6432,28.8384,28.6432,28.8314,17300.0
2008-09-22 15:05:00,41.38,41.63,41.36,41.53,31400.0,28.8384,29.0126,28.8244,28.9429,31400.0
2008-09-22 15:10:00,41.53,41.69,41.47,41.55,27500.0,28.9429,29.0544,28.9011,28.9569,27500.0
2008-09-22 15:15:00,41.55,41.64,41.47,41.5,50900.0,28.9569,29.0196,28.9011,28.922,50900.0
2008-09-22 15:20:00,41.49,41.6,41.38,41.39,45500.0,28.915,28.9917,28.8384,28.8453,45500.0
2008-09-22 15:25:00,41.4,41.4,41.27,41.34,27500.0,28.8523,28.8523,28.7617,28.8105,27500.0
2008-09-22 15:30:00,41.35,41.35,41.17,41.26,41200.0,28.8175,28.8175,28.692,28.7548,41200.0
2008-09-22 15:35:00,41.26,41.36,41.13,41.19,38400.0,28.7548,28.8244,28.6642,28.706,38400.0
2008-09-22 15:40:00,41.19,41.21,41.0,41.04,49900.0,28.706,28.7199,28.5736,28.6014,49900.0
2008-09-22 15:45:00,41.03,41.15,40.92,41.12,107400.0,28.5945,28.6781,28.5178,28.6572,107400.0
2008-09-22 15:50:00,41.12,41.29,41.1,41.21,72700.0,28.6572,28.7757,28.6432,28.7199,72700.0
2008-09-22 15:55:00,41.21,41.57,41.18,41.29,80900.0,28.7199,28.9708,28.699,28.7757,80900.0
2008-09-23 09:30:00,41.8,42.24,40.98,41.06,57400.0,29.1311,29.4377,28.5596,28.6154,57400.0
2008-09-23 09:35:00,41.51,41.86,41.35,41.37,24400.0,28.929,29.1729,28.8175,28.8314,24400.0
2008-09-23 09:40:00,41.34,41.7,41.34,41.7,14000.0,28.8105,29.0614,28.8105,29.0614,14000.0
2008-09-23 09:45:00,41.85,42.35,41.79,42.35,41200.0,29.1659,29.5144,29.1241,29.5144,41200.0
2008-09-23 09:50:00,42.36,42.36,41.72,42.01,16500.0,29.5214,29.5214,29.0753,29.2774,16500.0
2008-09-23 09:55:00,42.1,42.11,41.92,42.0,23800.0,29.3402,29.3471,29.2147,29.2705,23800.0
2008-09-23 10:00:00,42.0,42.0,41.59,41.71,15400.0,29.2705,29.2705,28.9847,29.0684,15400.0
2008-09-23 10:05:00,41.73,41.97,41.65,41.96,38100.0,29.0823,29.2496,29.0265,29.2426,38100.0
2008-09-23 10:10:00,41.93,42.23,41.8,42.01,81900.0,29.2217,29.4308,29.1311,29.2774,81900.0
2008-09-23 10:15:00,42.01,42.3,41.62,42.05,55500.0,29.2774,29.4795,29.0056,29.3053,55500.0
2008-09-23 10:20:00,42.03,42.15,42.03,42.1,41700.0,29.2914,29.375,29.2914,29.3402,41700.0
2008-09-23 10:25:00,42.08,42.18,41.98,42.01,29300.0,29.3262,29.3959,29.2565,29.2774,29300.0
2008-09-23 10:30:00,42.01,42.05,41.94,41.98,18700.0,29.2774,29.3053,29.2287,29.2565,18700.0
2008-09-23 10:35:00,41.95,42.05,41.86,41.91,22700.0,29.2356,29.3053,29.1729,29.2077,22700.0
2008-09-23 10:40:00,41.88,41.89,41.56,41.56,31600.0,29.1868,29.1938,28.9638,28.9638,31600.0
2008-09-23 10:45:00,41.55,41.65,41.5,41.6,12600.0,28.9569,29.0265,28.922,28.9917,12600.0
2008-09-23 10:50:00,41.63,41.8,41.46,41.69,27300.0,29.0126,29.1311,28.8941,29.0544,27300.0
2008-09-23 10:55:00,41.68,41.71,41.42,41.51,36100.0,29.0475,29.0684,28.8663,28.929,36100.0
2008-09-23 11:00:00,41.51,41.51,41.4,41.47,13700.0,28.929,28.929,28.8523,28.9011,13700.0
2008-09-23 11:05:00,41.46,41.46,41.27,41.35,40100.0,28.8941,28.8941,28.7617,28.8175,40100.0
2008-09-23 11:10:00,41.4,41.6,41.35,41.53,21800.0,28.8523,28.9917,28.8175,28.9429,21800.0
2008-09-23 11:15:00,41.57,41.63,41.48,41.5,27900.0,28.9708,29.0126,28.9081,28.922,27900.0
2008-09-23 11:20:00,41.47,41.83,41.47,41.74,22300.0,28.9011,29.152,28.9011,29.0893,22300.0
2008-09-23 11:25:00,41.75,41.81,41.56,41.72,63800.0,29.0962,29.1381,28.9638,29.0753,63800.0
2008-09-23 11:30:00,41.74,41.83,41.7,41.83,42100.0,29.0893,29.152,29.0614,29.152,42100.0
2008-09-23 11:35:00,41.82,41.84,41.56,41.67,46600.0,29.145,29.159,28.9638,29.0405,46600.0
2008-09-23 11:40:00,41.68,41.81,41.61,41.66,36400.0,29.0475,29.1381,28.9987,29.0335,36400.0
2008-09-23 11:45:00,41.66,41.8,41.65,41.75,31100.0,29.0335,29.1311,29.0265,29.0962,31100.0
2008-09-23 11:50:00,41.75,41.79,41.59,41.75,32600.0,29.0962,29.1241,28.9847,29.0962,32600.0
2008-09-23 11:55:00,41.75,41.78,41.65,41.67,39600.0,29.0962,29.1171,29.0265,29.0405,39600.0
2008-09-23 12:00:00,41.68,41.89,41.3,41.54,31300.0,29.0475,29.1938,28.7826,28.9499,31300.0
2008-09-23 12:05:00,41.56,41.61,41.42,41.61,7800.0,28.9638,28.9987,28.8663,28.9987,7800.0
2008-09-23 12:10:00,41.64,41.64,41.46,41.56,12000.0,29.0196,29.0196,28.8941,28.9638,12000.0
2008-09-23 12:15:00,41.55,41.65,41.49,41.56,7600.0,28.9569,29.0265,28.915,28.9638,7600.0
2008-09-23 12:20:00,41.58,41.63,41.47,41.57,11200.0,28.9778,29.0126,28.9011,28.9708,11200.0
2008-09-23 12:25:00,41.56,41.73,41.5,41.5,13000.0,28.9638,29.0823,28.922,28.922,13000.0
2008-09-23 12:30:00,41.48,41.58,41.19,41.49,15600.0,28.9081,28.9778,28.706,28.915,15600.0
2008-09-23 12:35:00,41.51,41.53,41.07,41.14,20600.0,28.929,28.9429,28.6223,28.6711,20600.0
2008-09-23 12:40:00,41.14,41.14,40.73,41.02,32500.0,28.6711,28.6711,28.3854,28.5875,32500.0
2008-09-23 12:45:00,40.98,41.04,40.82,41.04,20400.0,28.5596,28.6014,28.4481,28.6014,20400.0
2008-09-23 12:50:00,41.03,41.16,40.93,40.98,55700.0,28.5945,28.6851,28.5248,28.5596,55700.0
2008-09-23 12:55:00,40.98,41.19,40.94,41.01,36900.0,28.5596,28.706,28.5317,28.5805,36900.0
2008-09-23 13:00:00,40.97,41.07,40.57,40.73,31100.0,28.5526,28.6223,28.2739,28.3854,31100.0
2008-09-23 13:05:00,40.75,40.75,40.5,40.52,15800.0,28.3993,28.3993,28.2251,28.239,15800.0
2008-09-23 13:10:00,40.52,40.57,40.19,40.21,25400.0,28.239,28.2739,28.0091,28.023,25400.0
2008-09-23 13:15:00,40.19,40.26,39.93,39.96,31600.0,28.0091,28.0578,27.8279,27.8488,31600.0
2008-09-23 13:20:00,40.0,40.34,40.0,40.24,19800.0,27.8766,28.1136,27.8766,28.0439,19800.0
2008-09-23 13:25:00,40.24,40.25,40.05,40.1,21900.0,28.0439,28.0509,27.9115,27.9463,21900.0
2008-09-23 13:30:00,40.08,40.13,39.8,39.85,31700.0,27.9324,27.9672,27.7373,27.7721,31700.0
2008-09-23 13:35:00,39.84,40.01,39.69,39.83,29600.0,27.7651,27.8836,27.6606,27.7582,29600.0
2008-09-23 13:40:00,39.83,40.05,39.71,39.88,25100.0,27.7582,27.9115,27.6745,27.793,25100.0
2008-09-23 13:45:00,39.93,39.99,39.67,39.77,20600.0,27.8279,27.8697,27.6467,27.7163,20600.0
2008-09-23 13:50:00,39.8,39.87,39.56,39.57,24800.0,27.7373,27.786,27.57,27.577,24800.0
2008-09-23 13:55:00,39.57,39.85,39.51,39.83,24400.0,27.577,27.7721,27.5351,27.7582,24400.0
2008-09-23 14:00:00,39.88,39.94,39.59,39.94,24200.0,27.793,27.8348,27.5909,27.8348,24200.0
2008-09-23 14:05:00,39.92,40.1,39.64,40.1,56700.0,27.8209,27.9463,27.6257,27.9463,56700.0
2008-09-23 14:10:00,40.09,40.25,40.01,40.18,16400.0,27.9394,28.0509,27.8836,28.0021,16400.0
2008-09-23 14:15:00,40.15,40.16,39.94,40.16,54900.0,27.9812,27.9881,27.8348,27.9881,54900.0
2008-09-23 14:20:00,40.17,40.33,40.01,40.11,13700.0,27.9951,28.1066,27.8836,27.9533,13700.0
2008-09-23 14:25:00,40.11,40.41,40.11,40.14,20900.0,27.9533,28.1624,27.9533,27.9742,20900.0
2008-09-23 14:30:00,40.19,40.42,40.19,40.39,25100.0,28.0091,28.1693,28.0091,28.1484,25100.0
2008-09-23 14:35:00,40.37,40.43,40.31,40.4,42500.0,28.1345,28.1763,28.0927,28.1554,42500.0
2008-09-23 14:40:00,40.38,40.5,40.3,40.4,32000.0,28.1415,28.2251,28.0857,28.1554,32000.0
2008-09-23 14:45:00,40.41,40.63,40.34,40.61,20400.0,28.1624,28.3157,28.1136,28.3018,20400.0
2008-09-23 14:50:00,40.58,40.77,40.3,40.35,60100.0,28.2808,28.4133,28.0857,28.1206,60100.0
2008-09-23 14:55:00,40.35,40.44,40.12,40.12,37500.0,28.1206,28.1833,27.9603,27.9603,37500.0
2008-09-23 15:00:00,40.09,40.44,40.07,40.26,54500.0,27.9394,28.1833,27.9254,28.0578,54500.0
2008-09-23 15:05:00,40.27,40.58,40.27,40.29,64800.0,28.0648,28.2808,28.0648,28.0787,64800.0
2008-09-23 15:10:00,40.31,40.46,40.28,40.37,21100.0,28.0927,28.1972,28.0718,28.1345,21100.0
2008-09-23 15:15:00,40.37,40.7,40.36,40.56,34400.0,28.1345,28.3645,28.1275,28.2669,34400.0
2008-09-23 15:20:00,40.57,40.57,40.38,40.51,49700.0,28.2739,28.2739,28.1415,28.2321,49700.0
2008-09-23 15:25:00,40.53,40.56,40.46,40.5,45200.0,28.246,28.2669,28.1972,28.2251,45200.0
2008-09-23 15:30:00,40.5,40.54,40.42,40.5,76000.0,28.2251,28.253,28.1693,28.2251,76000.0
2008-09-23 15:35:00,40.5,40.53,40.35,40.51,116000.0,28.2251,28.246,28.1206,28.2321,116000.0
2008-09-23 15:40:00,40.51,40.57,40.41,40.5,76900.0,28.2321,28.2739,28.1624,28.2251,76900.0
2008-09-23 15:45:00,40.5,40.84,40.31,40.52,121000.0,28.2251,28.462,28.0927,28.239,121000.0
2008-09-23 15:50:00,40.52,40.63,40.35,40.53,85500.0,28.239,28.3157,28.1206,28.246,85500.0
2008-09-23 15:55:00,40.53,40.96,40.15,40.5,125100.0,28.246,28.5457,27.9812,28.2251,125100.0
2008-09-24 09:30:00,40.51,40.51,40.51,40.51,100.0,28.2321,28.2321,28.2321,28.2321,100.0
2008-09-24 09:35:00,40.51,40.51,40.51,40.51,0.0,28.2321,28.2321,28.2321,28.2321,0.0
2008-09-24 09:40:00,40.25,41.22,38.46,41.21,72600.0,28.0509,28.7269,26.8034,28.7199,72600.0
2008-09-24 09:45:00,41.22,41.22,40.68,40.73,169400.0,28.7269,28.7269,28.3505,28.3854,169400.0
2008-09-24 09:50:00,40.73,41.06,40.62,41.04,33100.0,28.3854,28.6154,28.3087,28.6014,33100.0
2008-09-24 09:55:00,41.05,41.17,40.9,41.11,59700.0,28.6084,28.692,28.5039,28.6502,59700.0
2008-09-24 10:00:00,41.08,41.11,40.67,41.02,41300.0,28.6293,28.6502,28.3436,28.5875,41300.0
2008-09-24 10:05:00,41.03,41.03,40.38,40.4,30800.0,28.5945,28.5945,28.1415,28.1554,30800.0
2008-09-24 10:10:00,40.41,40.6,40.19,40.44,21500.0,28.1624,28.2948,28.0091,28.1833,21500.0
2008-09-24 10:15:00,40.43,40.59,40.41,40.51,19100.0,28.1763,28.2878,28.1624,28.2321,19100.0
2008-09-24 10:20:00,40.51,40.57,40.39,40.42,18300.0,28.2321,28.2739,28.1484,28.1693,18300.0
2008-09-24 10:25:00,40.45,40.7,40.38,40.6,34000.0,28.1902,28.3645,28.1415,28.2948,34000.0
2008-09-24 10:30:00,40.57,40.71,40.47,40.55,21900.0,28.2739,28.3714,28.2042,28.2599,21900.0
2008-09-24 10:35:00,40.49,40.63,40.4,40.49,24500.0,28.2181,28.3157,28.1554,28.2181,24500.0
2008-09-24 10:40:00,40.5,40.83,40.49,40.52,23000.0,28.2251,28.4551,28.2181,28.239,23000.0
2008-09-24 10:45:00,40.52,40.62,40.43,40.52,44300.0,28.239,28.3087,28.1763,28.239,44300.0
2008-09-24 10:50:00,40.5,40.61,40.48,40.5,24500.0,28.2251,28.3018,28.2112,28.2251,24500.0
2008-09-24 10:55:00,40.51,40.7,40.4,40.56,43800.0,28.2321,28.3645,28.1554,28.2669,43800.0
2008-09-24 11:00:00,40.55,40.65,40.5,40.53,34400.0,28.2599,28.3296,28.2251,28.246,34400.0
2008-09-24 11:05:00,40.5,40.57,40.39,40.42,48300.0,28.2251,28.2739,28.1484,28.1693,48300.0
2008-09-24 11:10:00,40.43,40.5,40.26,40.41,23800.0,28.1763,28.2251,28.0578,28.1624,23800.0
2008-09-24 11:15:00,40.43,40.49,40.17,40.34,38500.0,28.1763,28.2181,27.9951,28.1136,38500.0
2008-09-24 11:20:00,40.25,40.63,40.24,40.53,22700.0,28.0509,28.3157,28.0439,28.246,22700.0
2008-09-24 11:25:00,40.52,40.73,40.4,40.65,19100.0,28.239,28.3854,28.1554,28.3296,19100.0
2008-09-24 11:30:00,40.68,40.74,40.24,40.6,29000.0,28.3505,28.3924,28.0439,28.2948,29000.0
2008-09-24 11:35:00,40.55,40.57,40.3,40.36,17400.0,28.2599,28.2739,28.0857,28.1275,17400.0
2008-09-24 11:40:00,40.38,40.46,40.19,40.33,25700.0,28.1415,28.1972,28.0091,28.1066,25700.0
2008-09-24 11:45:00,40.33,40.41,40.06,40.25,23600.0,28.1066,28.1624,27.9185,28.0509,23600.0
2008-09-24 11:50:00,40.35,40.42,40.18,40.18,42900.0,28.1206,28.1693,28.0021,28.0021,42900.0
2008-09-24 11:55:00,40.19,40.22,39.95,39.96,21400.0,28.0091,28.03,27.8418,27.8488,21400.0
2008-09-24 12:00:00,39.99,40.05,39.91,39.95,17800.0,27.8697,27.9115,27.8139,27.8418,17800.0
2008-09-24 12:05:00,39.95,40.04,39.88,39.96,9600.0,27.8418,27.9045,27.793,27.8488,9600.0
2008-09-24 12:10:00,39.99,40.08,39.96,40.03,11600.0,27.8697,27.9324,27.8488,27.8975,11600.0
2008-09-24 12:15:00,40.03,40.06,39.93,39.93,25200.0,27.8975,27.9185,27.8279,27.8279,25200.0
2008-09-24 12:20:00,39.95,40.07,39.89,39.9,11500.0,27.8418,27.9254,27.8,27.8069,11500.0
2008-09-24 12:25:00,39.9,40.02,39.61,39.63,29000.0,27.8069,27.8906,27.6048,27.6188,29000.0
2008-09-24 12:30:00,39.65,39.85,39.59,39.85,13500.0,27.6327,27.7721,27.5909,27.7721,13500.0
2008-09-24 12:35:00,39.8,39.81,39.56,39.65,10200.0,27.7373,27.7442,27.57,27.6327,10200.0
2008-09-24 12:40:00,39.65,39.77,39.63,39.7,10700.0,27.6327,27.7163,27.6188,27.6676,10700.0
2008-09-24 12:45:00,39.7,39.78,39.68,39.7,10500.0,27.6676,27.7233,27.6536,27.6676,10500.0
2008-09-24 12:50:00,39.7,39.88,39.61,39.87,11000.0,27.6676,27.793,27.6048,27.786,11000.0
2008-09-24 12:55:00,39.85,39.9,39.68,39.81,9600.0,27.7721,27.8069,27.6536,27.7442,9600.0
2008-09-24 13:00:00,39.81,39.89,39.8,39.88,8600.0,27.7442,27.8,27.7373,27.793,8600.0
2008-09-24 13:05:00,39.9,40.17,39.9,40.1,6600.0,27.8069,27.9951,27.8069,27.9463,6600.0
2008-09-24 13:10:00,40.07,40.24,40.06,40.06,11200.0,27.9254,28.0439,27.9185,27.9185,11200.0
2008-09-24 13:15:00,40.09,40.32,40.08,40.28,13300.0,27.9394,28.0996,27.9324,28.0718,13300.0
2008-09-24 13:20:00,40.28,40.55,40.28,40.55,11900.0,28.0718,28.2599,28.0718,28.2599,11900.0
2008-09-24 13:25:00,40.55,40.57,40.36,40.39,28800.0,28.2599,28.2739,28.1275,28.1484,28800.0
2008-09-24 13:30:00,40.39,40.55,40.31,40.54,13700.0,28.1484,28.2599,28.0927,28.253,13700.0
2008-09-24 13:35:00,40.53,40.59,40.44,40.58,19000.0,28.246,28.2878,28.1833,28.2808,19000.0
2008-09-24 13:40:00,40.56,40.62,40.44,40.58,11400.0,28.2669,28.3087,28.1833,28.2808,11400.0
2008-09-24 13:45:00,40.6,40.68,40.48,40.51,9600.0,28.2948,28.3505,28.2112,28.2321,9600.0
2008-09-24 13:50:00,40.53,40.61,40.43,40.51,10100.0,28.246,28.3018,28.1763,28.2321,10100.0
2008-09-24 13:55:00,40.48,40.56,40.35,40.35,46600.0,28.2112,28.2669,28.1206,28.1206,46600.0
2008-09-24 14:00:00,40.35,40.38,40.26,40.3,16900.0,28.1206,28.1415,28.0578,28.0857,16900.0
2008-09-24 14:05:00,40.29,40.41,40.22,40.26,11700.0,28.0787,28.1624,28.03,28.0578,11700.0
2008-09-24 14:10:00,40.28,40.29,39.84,40.0,28500.0,28.0718,28.0787,27.7651,27.8766,28500.0
2008-09-24 14:15:00,40.03,40.32,40.03,40.16,9600.0,27.8975,28.0996,27.8975,27.9881,9600.0
2008-09-24 14:20:00,40.14,40.18,40.07,40.14,8400.0,27.9742,28.0021,27.9254,27.9742,8400.0
2008-09-24 14:25:00,40.14,40.41,40.09,40.35,8200.0,27.9742,28.1624,27.9394,28.1206,8200.0
2008-09-24 14:30:00,40.4,40.44,40.36,40.42,5100.0,28.1554,28.1833,28.1275,28.1693,5100.0
2008-09-24 14:35:00,40.49,40.62,40.49,40.54,15900.0,28.2181,28.3087,28.2181,28.253,15900.0
2008-09-24 14:40:00,40.53,40.66,40.51,40.65,52000.0,28.246,28.3366,28.2321,28.3296,52000.0
2008-09-24 14:45:00,40.66,40.71,40.61,40.7,16400.0,28.3366,28.3714,28.3018,28.3645,16400.0
2008-09-24 14:50:00,40.7,40.84,40.62,40.71,16800.0,28.3645,28.462,28.3087,28.3714,16800.0
2008-09-24 14:55:00,40.72,40.78,40.63,40.73,10600.0,28.3784,28.4202,28.3157,28.3854,10600.0
2008-09-24 15:00:00,40.72,40.75,40.61,40.65,21200.0,28.3784,28.3993,28.3018,28.3296,21200.0
2008-09-24 15:05:00,40.66,40.81,40.62,40.8,27600.0,28.3366,28.4411,28.3087,28.4342,27600.0
2008-09-24 15:10:00,40.78,40.81,40.63,40.8,19900.0,28.4202,28.4411,28.3157,28.4342,19900.0
2008-09-24 15:15:00,40.79,40.79,40.61,40.67,20000.0,28.4272,28.4272,28.3018,28.3436,20000.0
2008-09-24 15:20:00,40.69,40.9,40.59,40.89,85100.0,28.3575,28.5039,28.2878,28.4969,85100.0
2008-09-24 15:25:00,40.97,40.99,40.64,40.65,46000.0,28.5526,28.5666,28.3227,28.3296,46000.0
2008-09-24 15:30:00,40.67,40.83,40.63,40.65,38800.0,28.3436,28.4551,28.3157,28.3296,38800.0
2008-09-24 15:35:00,40.67,40.68,40.61,40.65,70600.0,28.3436,28.3505,28.3018,28.3296,70600.0
2008-09-24 15:40:00,40.65,40.74,40.57,40.71,98800.0,28.3296,28.3924,28.2739,28.3714,98800.0
2008-09-24 15:45:00,40.7,40.7,40.33,40.4,27000.0,28.3645,28.3645,28.1066,28.1554,27000.0
2008-09-24 15:50:00,40.38,40.41,40.04,40.17,65000.0,28.1415,28.1624,27.9045,27.9951,65000.0
2008-09-24 15:55:00,40.17,41.08,40.02,41.07,56500.0,27.9951,28.6293,27.8906,28.6223,56500.0
2008-09-25 09:30:00,40.78,42.14,40.44,40.44,17100.0,28.4202,29.368,28.1833,28.1833,17100.0
2008-09-25 09:35:00,40.64,40.99,40.23,40.23,31600.0,28.3227,28.5666,28.0369,28.0369,31600.0
2008-09-25 09:40:00,40.34,40.51,40.19,40.25,28300.0,28.1136,28.2321,28.0091,28.0509,28300.0
2008-09-25 09:45:00,40.25,40.88,40.21,40.88,16300.0,28.0509,28.4899,28.023,28.4899,16300.0
2008-09-25 09:50:00,40.88,41.1,40.85,41.05,55200.0,28.4899,28.6432,28.469,28.6084,55200.0
2008-09-25 09:55:00,41.04,41.2,40.88,40.92,76200.0,28.6014,28.7129,28.4899,28.5178,76200.0
2008-09-25 10:00:00,40.93,41.65,40.57,40.84,57200.0,28.5248,29.0265,28.2739,28.462,57200.0
2008-09-25 10:05:00,40.83,41.22,40.81,41.19,35900.0,28.4551,28.7269,28.4411,28.706,35900.0
2008-09-25 10:10:00,41.19,41.29,40.99,41.24,21000.0,28.706,28.7757,28.5666,28.7408,21000.0
2008-09-25 10:15:00,41.17,41.23,41.16,41.22,33200.0,28.692,28.7338,28.6851,28.7269,33200.0
2008-09-25 10:20:00,41.19,41.33,41.17,41.19,71000.0,28.706,28.8035,28.692,28.706,71000.0
2008-09-25 10:25:00,41.18,41.25,41.06,41.13,70300.0,28.699,28.7478,28.6154,28.6642,70300.0
2008-09-25 10:30:00,41.1,41.16,40.98,41.16,75400.0,28.6432,28.6851,28.5596,28.6851,75400.0
2008-09-25 10:35:00,41.2,41.27,41.07,41.18,83000.0,28.7129,28.7617,28.6223,28.699,83000.0
2008-09-25 10:40:00,41.17,41.47,41.17,41.38,189400.0,28.692,28.9011,28.692,28.8384,189400.0
2008-09-25 10:45:00,41.46,41.6,41.37,41.45,72500.0,28.8941,28.9917,28.8314,28.8872,72500.0
2008-09-25 10:50:00,41.45,41.48,41.31,41.38,25600.0,28.8872,28.9081,28.7896,28.8384,25600.0
2008-09-25 10:55:00,41.39,41.45,41.25,41.3,12100.0,28.8453,28.8872,28.7478,28.7826,12100.0
2008-09-25 11:00:00,41.29,41.47,41.24,41.45,7700.0,28.7757,28.9011,28.7408,28.8872,7700.0
2008-09-25 11:05:00,41.45,41.5,41.2,41.2,7800.0,28.8872,28.922,28.7129,28.7129,7800.0
2008-09-25 11:10:00,41.23,41.44,41.23,41.27,6900.0,28.7338,28.8802,28.7338,28.7617,6900.0
2008-09-25 11:15:00,41.29,41.29,41.16,41.18,6700.0,28.7757,28.7757,28.6851,28.699,6700.0
2008-09-25 11:20:00,41.21,41.33,41.18,41.29,12600.0,28.7199,28.8035,28.699,28.7757,12600.0
2008-09-25 11:25:00,41.29,41.34,41.18,41.27,24400.0,28.7757,28.8105,28.699,28.7617,24400.0
2008-09-25 11:30:00,41.27,41.4,41.18,41.2,30300.0,28.7617,28.8523,28.699,28.7129,30300.0
2008-09-25 11:35:00,41.21,41.33,41.16,41.23,22600.0,28.7199,28.8035,28.6851,28.7338,22600.0
2008-09-25 11:40:00,41.21,41.26,41.04,41.18,17200.0,28.7199,28.7548,28.6014,28.699,17200.0
2008-09-25 11:45:00,41.18,41.28,41.13,41.26,7800.0,28.699,28.7687,28.6642,28.7548,7800.0
2008-09-25 11:50:00,41.25,41.35,41.05,41.12,16500.0,28.7478,28.8175,28.6084,28.6572,16500.0
2008-09-25 11:55:00,41.04,41.05,40.91,41.04,7100.0,28.6014,28.6084,28.5108,28.6014,7100.0
2008-09-25 12:00:00,41.0,41.07,41.0,41.01,7300.0,28.5736,28.6223,28.5736,28.5805,7300.0
2008-09-25 12:05:00,41.0,41.04,40.95,40.95,90300.0,28.5736,28.6014,28.5387,28.5387,90300.0
2008-09-25 12:10:00,40.97,41.07,40.96,41.06,60800.0,28.5526,28.6223,28.5457,28.6154,60800.0
2008-09-25 12:15:00,41.08,41.19,41.01,41.07,13100.0,28.6293,28.706,28.5805,28.6223,13100.0
2008-09-25 12:20:00,41.08,41.11,41.0,41.09,6500.0,28.6293,28.6502,28.5736,28.6363,6500.0
2008-09-25 12:25:00,41.12,41.18,41.03,41.11,12800.0,28.6572,28.699,28.5945,28.6502,12800.0
2008-09-25 12:30:00,41.11,41.19,40.97,41.02,20400.0,28.6502,28.706,28.5526,28.5875,20400.0
2008-09-25 12:35:00,41.05,41.15,41.01,41.07,12000.0,28.6084,28.6781,28.5805,28.6223,12000.0
2008-09-25 12:40:00,41.1,41.11,41.03,41.08,7300.0,28.6432,28.6502,28.5945,28.6293,7300.0
2008-09-25 12:45:00,41.08,41.1,40.98,41.06,6600.0,28.6293,28.6432,28.5596,28.6154,6600.0
2008-09-25 12:50:00,41.05,41.18,40.98,41.06,39100.0,28.6084,28.699,28.5596,28.6154,39100.0
2008-09-25 12:55:00,41.06,41.34,41.03,41.2,102700.0,28.6154,28.8105,28.5945,28.7129,102700.0
2008-09-25 13:00:00,41.23,41.55,41.05,41.4,38800.0,28.7338,28.9569,28.6084,28.8523,38800.0
2008-09-25 13:05:00,41.4,41.57,41.3,41.3,31100.0,28.8523,28.9708,28.7826,28.7826,31100.0
2008-09-25 13:10:00,41.3,41.57,41.24,41.29,20800.0,28.7826,28.9708,28.7408,28.7757,20800.0
2008-09-25 13:15:00,41.26,41.33,41.17,41.32,8400.0,28.7548,28.8035,28.692,28.7966,8400.0
2008-09-25 13:20:00,41.3,41.33,41.18,41.19,8100.0,28.7826,28.8035,28.699,28.706,8100.0
2008-09-25 13:25:00,41.18,41.31,41.17,41.28,9200.0,28.699,28.7896,28.692,28.7687,9200.0
2008-09-25 13:30:00,41.31,41.4,41.11,41.22,22800.0,28.7896,28.8523,28.6502,28.7269,22800.0
2008-09-25 13:35:00,41.3,41.33,41.19,41.3,18900.0,28.7826,28.8035,28.706,28.7826,18900.0
2008-09-25 13:40:00,41.31,41.31,41.05,41.11,63000.0,28.7896,28.7896,28.6084,28.6502,63000.0
2008-09-25 13:45:00,41.1,41.2,41.02,41.05,21900.0,28.6432,28.7129,28.5875,28.6084,21900.0
2008-09-25 13:50:00,41.05,41.14,41.04,41.13,78100.0,28.6084,28.6711,28.6014,28.6642,78100.0
2008-09-25 13:55:00,41.1,41.33,41.1,41.3,13500.0,28.6432,28.8035,28.6432,28.7826,13500.0
2008-09-25 14:00:00,41.26,41.26,41.17,41.21,15200.0,28.7548,28.7548,28.692,28.7199,15200.0
2008-09-25 14:05:00,41.2,41.25,41.1,41.18,8900.0,28.7129,28.7478,28.6432,28.699,8900.0
2008-09-25 14:10:00,41.2,41.2,41.05,41.07,9800.0,28.7129,28.7129,28.6084,28.6223,9800.0
2008-09-25 14:15:00,41.07,41.11,40.99,41.1,57300.0,28.6223,28.6502,28.5666,28.6432,57300.0
2008-09-25 14:20:00,41.1,41.14,41.02,41.06,22400.0,28.6432,28.6711,28.5875,28.6154,22400.0
2008-09-25 14:25:00,41.09,41.16,41.05,41.16,15300.0,28.6363,28.6851,28.6084,28.6851,15300.0
2008-09-25 14:30:00,41.17,41.17,41.09,41.11,12200.0,28.692,28.692,28.6363,28.6502,12200.0
2008-09-25 14:35:00,41.11,41.16,41.06,41.16,20400.0,28.6502,28.6851,28.6154,28.6851,20400.0
2008-09-25 14:40:00,41.16,41.16,40.99,41.09,83800.0,28.6851,28.6851,28.5666,28.6363,83800.0
2008-09-25 14:45:00,41.1,41.18,41.04,41.04,14300.0,28.6432,28.699,28.6014,28.6014,14300.0
2008-09-25 14:50:00,41.03,41.17,41.03,41.17,15700.0,28.5945,28.692,28.5945,28.692,15700.0
2008-09-25 14:55:00,41.16,41.24,41.05,41.05,35000.0,28.6851,28.7408,28.6084,28.6084,35000.0
2008-09-25 15:00:00,41.05,41.13,40.97,41.01,45800.0,28.6084,28.6642,28.5526,28.5805,45800.0
2008-09-25 15:05:00,41.01,41.08,40.96,41.0,165000.0,28.5805,28.6293,28.5457,28.5736,165000.0
2008-09-25 15:10:00,41.09,41.2,41.03,41.03,18900.0,28.6363,28.7129,28.5945,28.5945,18900.0
2008-09-25 15:15:00,41.03,41.06,41.02,41.04,11700.0,28.5945,28.6154,28.5875,28.6014,11700.0
2008-09-25 15:20:00,41.04,41.06,41.0,41.04,29800.0,28.6014,28.6154,28.5736,28.6014,29800.0
2008-09-25 15:25:00,41.04,41.08,40.96,41.03,24700.0,28.6014,28.6293,28.5457,28.5945,24700.0
2008-09-25 15:30:00,40.99,41.05,40.93,40.99,41300.0,28.5666,28.6084,28.5248,28.5666,41300.0
2008-09-25 15:35:00,40.98,41.16,40.98,41.0,115300.0,28.5596,28.6851,28.5596,28.5736,115300.0
2008-09-25 15:40:00,41.0,41.12,40.97,41.06,35900.0,28.5736,28.6572,28.5526,28.6154,35900.0
2008-09-25 15:45:00,41.07,41.09,40.95,40.97,78600.0,28.6223,28.6363,28.5387,28.5526,78600.0
2008-09-25 15:50:00,40.97,40.99,40.81,40.87,31600.0,28.5526,28.5666,28.4411,28.483,31600.0
2008-09-25 15:55:00,40.87,41.41,40.82,41.41,51700.0,28.483,28.8593,28.4481,28.8593,51700.0
2008-09-26 09:30:00,39.46,41.47,39.27,40.44,34800.0,27.5003,28.9011,27.3679,28.1833,34800.0
2008-09-26 09:35:00,40.51,41.09,40.51,40.94,22900.0,28.2321,28.6363,28.2321,28.5317,22900.0
2008-09-26 09:40:00,40.82,41.0,40.81,40.81,12300.0,28.4481,28.5736,28.4411,28.4411,12300.0
2008-09-26 09:45:00,40.86,40.86,40.55,40.84,29800.0,28.476,28.476,28.2599,28.462,29800.0
2008-09-26 09:50:00,40.83,40.85,40.55,40.65,16000.0,28.4551,28.469,28.2599,28.3296,16000.0
2008-09-26 09:55:00,40.72,40.81,40.07,40.07,53700.0,28.3784,28.4411,27.9254,27.9254,53700.0
2008-09-26 10:00:00,40.18,40.31,40.07,40.25,49800.0,28.0021,28.0927,27.9254,28.0509,49800.0
2008-09-26 10:05:00,40.31,40.38,39.57,39.9,29500.0,28.0927,28.1415,27.577,27.8069,29500.0
2008-09-26 10:10:00,39.97,40.1,39.97,40.05,26100.0,27.8557,27.9463,27.8557,27.9115,26100.0
2008-09-26 10:15:00,40.04,40.05,39.87,39.99,26400.0,27.9045,27.9115,27.786,27.8697,26400.0
2008-09-26 10:20:00,39.99,40.05,39.83,39.87,20800.0,27.8697,27.9115,27.7582,27.786,20800.0
2008-09-26 10:25:00,40.0,40.09,39.91,40.07,14500.0,27.8766,27.9394,27.8139,27.9254,14500.0
2008-09-26 10:30:00,40.07,40.1,39.95,40.09,8900.0,27.9254,27.9463,27.8418,27.9394,8900.0
2008-09-26 10:35:00,40.13,40.22,40.08,40.22,11600.0,27.9672,28.03,27.9324,28.03,11600.0
2008-09-26 10:40:00,40.22,40.28,40.04,40.04,7100.0,28.03,28.0718,27.9045,27.9045,7100.0
2008-09-26 10:45:00,40.03,40.32,39.97,40.24,13600.0,27.8975,28.0996,27.8557,28.0439,13600.0
2008-09-26 10:50:00,40.24,40.29,40.19,40.24,11100.0,28.0439,28.0787,28.0091,28.0439,11100.0
2008-09-26 10:55:00,40.13,40.39,40.04,40.27,16600.0,27.9672,28.1484,27.9045,28.0648,16600.0
2008-09-26 11:00:00,40.27,40.36,40.13,40.21,9800.0,28.0648,28.1275,27.9672,28.023,9800.0
2008-09-26 11:05:00,40.2,40.49,40.2,40.38,10400.0,28.016,28.2181,28.016,28.1415,10400.0
2008-09-26 11:10:00,40.46,40.48,39.89,40.06,20700.0,28.1972,28.2112,27.8,27.9185,20700.0
2008-09-26 11:15:00,40.03,40.24,39.89,40.21,20100.0,27.8975,28.0439,27.8,28.023,20100.0
2008-09-26 11:20:00,40.24,40.33,40.1,40.22,18200.0,28.0439,28.1066,27.9463,28.03,18200.0
2008-09-26 11:25:00,40.22,40.32,40.21,40.31,10900.0,28.03,28.0996,28.023,28.0927,10900.0
2008-09-26 11:30:00,40.28,40.46,40.21,40.38,8700.0,28.0718,28.1972,28.023,28.1415,8700.0
2008-09-26 11:35:00,40.4,40.4,40.21,40.21,10000.0,28.1554,28.1554,28.023,28.023,10000.0
2008-09-26 11:40:00,40.22,40.36,40.17,40.32,5100.0,28.03,28.1275,27.9951,28.0996,5100.0
2008-09-26 11:45:00,40.36,40.42,40.19,40.29,11400.0,28.1275,28.1693,28.0091,28.0787,11400.0
2008-09-26 11:50:00,40.29,40.38,40.21,40.34,8000.0,28.0787,28.1415,28.023,28.1136,8000.0
2008-09-26 11:55:00,40.4,40.42,40.12,40.16,20700.0,28.1554,28.1693,27.9603,27.9881,20700.0
2008-09-26 12:00:00,40.16,40.21,40.05,40.07,20200.0,27.9881,28.023,27.9115,27.9254,20200.0
2008-09-26 12:05:00,40.07,40.12,39.93,40.07,22300.0,27.9254,27.9603,27.8279,27.9254,22300.0
2008-09-26 12:10:00,40.07,40.1,39.89,40.01,8700.0,27.9254,27.9463,27.8,27.8836,8700.0
2008-09-26 12:15:00,39.97,40.0,39.88,39.93,34700.0,27.8557,27.8766,27.793,27.8279,34700.0
2008-09-26 12:20:00,39.92,40.1,39.85,39.98,16000.0,27.8209,27.9463,27.7721,27.8627,16000.0
2008-09-26 12:25:00,39.97,40.03,39.94,39.99,39900.0,27.8557,27.8975,27.8348,27.8697,39900.0
2008-09-26 12:30:00,39.99,40.18,39.98,40.14,13800.0,27.8697,28.0021,27.8627,27.9742,13800.0
2008-09-26 12:35:00,40.16,40.22,40.05,40.22,8200.0,27.9881,28.03,27.9115,28.03,8200.0
2008-09-26 12:40:00,40.21,40.29,40.16,40.16,4500.0,28.023,28.0787,27.9881,27.9881,4500.0
2008-09-26 12:45:00,40.18,40.45,40.16,40.25,13100.0,28.0021,28.1902,27.9881,28.0509,13100.0
2008-09-26 12:50:00,40.25,40.42,40.25,40.42,5700.0,28.0509,28.1693,28.0509,28.1693,5700.0
2008-09-26 12:55:00,40.43,40.56,40.39,40.51,12100.0,28.1763,28.2669,28.1484,28.2321,12100.0
2008-09-26 13:00:00,40.54,40.6,40.48,40.51,11400.0,28.253,28.2948,28.2112,28.2321,11400.0
2008-09-26 13:05:00,40.5,40.64,40.47,40.55,18800.0,28.2251,28.3227,28.2042,28.2599,18800.0
2008-09-26 13:10:00,40.54,40.69,40.51,40.53,18900.0,28.253,28.3575,28.2321,28.246,18900.0
2008-09-26 13:15:00,40.5,40.55,40.46,40.53,21400.0,28.2251,28.2599,28.1972,28.246,21400.0
2008-09-26 13:20:00,40.54,40.6,40.52,40.6,9200.0,28.253,28.2948,28.239,28.2948,9200.0
2008-09-26 13:25:00,40.6,40.61,40.4,40.44,24500.0,28.2948,28.3018,28.1554,28.1833,24500.0
2008-09-26 13:30:00,40.43,40.5,40.34,40.49,10000.0,28.1763,28.2251,28.1136,28.2181,10000.0
2008-09-26 13:35:00,40.47,40.56,40.47,40.56,7400.0,28.2042,28.2669,28.2042,28.2669,7400.0
2008-09-26 13:40:00,40.55,40.81,40.55,40.69,15700.0,28.2599,28.4411,28.2599,28.3575,15700.0
2008-09-26 13:45:00,40.7,40.73,40.68,40.68,12000.0,28.3645,28.3854,28.3505,28.3505,12000.0
2008-09-26 13:50:00,40.69,40.73,40.67,40.73,13200.0,28.3575,28.3854,28.3436,28.3854,13200.0
2008-09-26 13:55:00,40.72,40.75,40.52,40.68,17900.0,28.3784,28.3993,28.239,28.3505,17900.0
2008-09-26 14:00:00,40.68,40.72,40.65,40.68,10600.0,28.3505,28.3784,28.3296,28.3505,10600.0
2008-09-26 14:05:00,40.65,40.71,40.57,40.57,9000.0,28.3296,28.3714,28.2739,28.2739,9000.0
2008-09-26 14:10:00,40.57,40.63,40.57,40.6,5700.0,28.2739,28.3157,28.2739,28.2948,5700.0
2008-09-26 14:15:00,40.59,40.67,40.57,40.57,28000.0,28.2878,28.3436,28.2739,28.2739,28000.0
2008-09-26 14:20:00,40.57,40.62,40.45,40.54,21300.0,28.2739,28.3087,28.1902,28.253,21300.0
2008-09-26 14:25:00,40.53,40.61,40.41,40.46,44500.0,28.246,28.3018,28.1624,28.1972,44500.0
2008-09-26 14:30:00,40.46,40.57,40.42,40.53,63800.0,28.1972,28.2739,28.1693,28.246,63800.0
2008-09-26 14:35:00,40.51,40.54,40.48,40.5,10400.0,28.2321,28.253,28.2112,28.2251,10400.0
2008-09-26 14:40:00,40.48,40.59,40.4,40.51,20800.0,28.2112,28.2878,28.1554,28.2321,20800.0
2008-09-26 14:45:00,40.49,40.53,40.38,40.44,31600.0,28.2181,28.246,28.1415,28.1833,31600.0
2008-09-26 14:50:00,40.44,40.45,40.34,40.36,44900.0,28.1833,28.1902,28.1136,28.1275,44900.0
2008-09-26 14:55:00,40.34,40.37,40.2,40.26,69500.0,28.1136,28.1345,28.016,28.0578,69500.0
2008-09-26 15:00:00,40.25,40.25,39.82,39.82,57400.0,28.0509,28.0509,27.7512,27.7512,57400.0
2008-09-26 15:05:00,39.83,40.02,39.83,39.9,30200.0,27.7582,27.8906,27.7582,27.8069,30200.0
2008-09-26 15:10:00,39.92,40.03,39.92,40.02,55700.0,27.8209,27.8975,27.8209,27.8906,55700.0
2008-09-26 15:15:00,40.03,40.17,40.01,40.14,29900.0,27.8975,27.9951,27.8836,27.9742,29900.0
2008-09-26 15:20:00,40.17,40.52,40.11,40.33,89800.0,27.9951,28.239,27.9533,28.1066,89800.0
2008-09-26 15:25:00,40.33,40.5,40.28,40.35,31800.0,28.1066,28.2251,28.0718,28.1206,31800.0
2008-09-26 15:30:00,40.36,40.47,40.28,40.31,66000.0,28.1275,28.2042,28.0718,28.0927,66000.0
2008-09-26 15:35:00,40.28,40.48,40.27,40.36,50000.0,28.0718,28.2112,28.0648,28.1275,50000.0
2008-09-26 15:40:00,40.38,40.38,40.17,40.17,59400.0,28.1415,28.1415,27.9951,27.9951,59400.0
2008-09-26 15:45:00,40.2,40.23,40.04,40.11,46500.0,28.016,28.0369,27.9045,27.9533,46500.0
2008-09-26 15:50:00,40.11,40.21,40.03,40.15,67500.0,27.9533,28.023,27.8975,27.9812,67500.0
2008-09-26 15:55:00,40.15,40.35,40.02,40.26,136900.0,27.9812,28.1206,27.8906,28.0578,136900.0
2008-09-29 09:30:00,38.51,40.54,38.51,40.37,46400.0,26.8382,28.253,26.8382,28.1345,46400.0
2008-09-29 09:35:00,40.28,40.28,39.86,40.04,120800.0,28.0718,28.0718,27.7791,27.9045,120800.0
2008-09-29 09:40:00,40.03,40.1,39.5,39.52,78400.0,27.8975,27.9463,27.5282,27.5421,78400.0
2008-09-29 09:45:00,39.56,39.59,39.31,39.42,54500.0,27.57,27.5909,27.3958,27.4724,54500.0
2008-09-29 09:50:00,39.38,39.56,39.21,39.37,91500.0,27.4445,27.57,27.3261,27.4376,91500.0
2008-09-29 09:55:00,39.37,39.46,38.85,39.06,38400.0,27.4376,27.5003,27.0752,27.2215,38400.0
2008-09-29 10:00:00,39.04,39.45,39.04,39.38,60400.0,27.2076,27.4933,27.2076,27.4445,60400.0
2008-09-29 10:05:00,39.34,39.86,39.3,39.5,32900.0,27.4167,27.7791,27.3888,27.5282,32900.0
2008-09-29 10:10:00,39.52,39.6,39.3,39.34,19800.0,27.5421,27.5979,27.3888,27.4167,19800.0
2008-09-29 10:15:00,39.34,39.55,39.1,39.5,76100.0,27.4167,27.563,27.2494,27.5282,76100.0
2008-09-29 10:20:00,39.48,39.63,39.29,39.56,29700.0,27.5142,27.6188,27.3818,27.57,29700.0
2008-09-29 10:25:00,39.53,39.74,39.5,39.55,24500.0,27.5491,27.6954,27.5282,27.563,24500.0
2008-09-29 10:30:00,39.61,39.68,39.5,39.57,16800.0,27.6048,27.6536,27.5282,27.577,16800.0
2008-09-29 10:35:00,39.54,39.64,39.43,39.53,27100.0,27.5561,27.6257,27.4794,27.5491,27100.0
2008-09-29 10:40:00,39.57,39.57,39.42,39.48,16300.0,27.577,27.577,27.4724,27.5142,16300.0
2008-09-29 10:45:00,39.49,39.68,39.48,39.63,20300.0,27.5212,27.6536,27.5142,27.6188,20300.0
2008-09-29 10:50:00,39.59,39.62,39.4,39.44,20900.0,27.5909,27.6118,27.4585,27.4864,20900.0
2008-09-29 10:55:00,39.4,39.57,39.4,39.57,19900.0,27.4585,27.577,27.4585,27.577,19900.0
2008-09-29 11:00:00,39.51,39.58,39.49,39.56,26900.0,27.5351,27.5839,27.5212,27.57,26900.0
2008-09-29 11:05:00,39.56,39.6,39.49,39.6,22900.0,27.57,27.5979,27.5212,27.5979,22900.0
2008-09-29 11:10:00,39.58,39.66,39.5,39.53,12700.0,27.5839,27.6397,27.5282,27.5491,12700.0
2008-09-29 11:15:00,39.53,39.53,39.46,39.48,35600.0,27.5491,27.5491,27.5003,27.5142,35600.0
2008-09-29 11:20:00,39.5,39.56,39.45,39.48,45100.0,27.5282,27.57,27.4933,27.5142,45100.0
2008-09-29 11:25:00,39.48,39.55,39.41,39.42,12300.0,27.5142,27.563,27.4655,27.4724,12300.0
2008-09-29 11:30:00,39.41,39.43,39.26,39.35,15800.0,27.4655,27.4794,27.3609,27.4236,15800.0
2008-09-29 11:35:00,39.37,39.48,39.35,39.46,16400.0,27.4376,27.5142,27.4236,27.5003,16400.0
2008-09-29 11:40:00,39.46,39.47,39.35,39.39,18400.0,27.5003,27.5073,27.4236,27.4515,18400.0
2008-09-29 11:45:00,39.41,39.54,39.38,39.44,13200.0,27.4655,27.5561,27.4445,27.4864,13200.0
2008-09-29 11:50:00,39.44,39.52,39.35,39.39,11900.0,27.4864,27.5421,27.4236,27.4515,11900.0
2008-09-29 11:55:00,39.38,39.42,39.35,39.38,13800.0,27.4445,27.4724,27.4236,27.4445,13800.0
2008-09-29 12:00:00,39.35,39.4,39.35,39.35,22400.0,27.4236,27.4585,27.4236,27.4236,22400.0
2008-09-29 12:05:00,39.35,39.43,39.28,39.4,38800.0,27.4236,27.4794,27.3749,27.4585,38800.0
2008-09-29 12:10:00,39.4,39.45,38.92,39.07,34100.0,27.4585,27.4933,27.124,27.2285,34100.0
2008-09-29 12:15:00,39.0,39.0,38.65,38.66,15100.0,27.1797,27.1797,26.9358,26.9428,15100.0
2008-09-29 12:20:00,38.66,38.84,38.64,38.71,13000.0,26.9428,27.0682,26.9288,26.9776,13000.0
2008-09-29 12:25:00,38.68,38.8,38.54,38.73,16300.0,26.9567,27.0403,26.8591,26.9916,16300.0
2008-09-29 12:30:00,38.73,39.01,38.51,38.65,33100.0,26.9916,27.1867,26.8382,26.9358,33100.0
2008-09-29 12:35:00,38.71,38.74,38.62,38.63,14700.0,26.9776,26.9985,26.9149,26.9219,14700.0
2008-09-29 12:40:00,38.63,38.83,38.59,38.61,23600.0,26.9219,27.0612,26.894,26.9079,23600.0
2008-09-29 12:45:00,38.61,38.61,38.24,38.29,21100.0,26.9079,26.9079,26.6501,26.6849,21100.0
2008-09-29 12:50:00,38.3,38.42,38.24,38.42,14600.0,26.6919,26.7755,26.6501,26.7755,14600.0
2008-09-29 12:55:00,38.42,38.42,38.3,38.33,10000.0,26.7755,26.7755,26.6919,26.7128,10000.0
2008-09-29 13:00:00,38.33,38.64,38.33,38.53,33300.0,26.7128,26.9288,26.7128,26.8522,33300.0
2008-09-29 13:05:00,38.52,38.58,38.23,38.24,16100.0,26.8452,26.887,26.6431,26.6501,16100.0
2008-09-29 13:10:00,38.25,38.27,38.11,38.11,8300.0,26.657,26.671,26.5595,26.5595,8300.0
2008-09-29 13:15:00,38.12,38.15,38.01,38.05,10800.0,26.5664,26.5873,26.4898,26.5177,10800.0
2008-09-29 13:20:00,38.03,38.31,38.02,38.19,20600.0,26.5037,26.6988,26.4967,26.6152,20600.0
2008-09-29 13:25:00,38.2,38.64,38.19,38.48,25700.0,26.6222,26.9288,26.6152,26.8173,25700.0
2008-09-29 13:30:00,38.49,38.55,38.43,38.49,14800.0,26.8243,26.8661,26.7825,26.8243,14800.0
2008-09-29 13:35:00,38.48,38.48,38.01,38.21,27800.0,26.8173,26.8173,26.4898,26.6292,27800.0
2008-09-29 13:40:00,38.16,38.16,37.81,37.88,61200.0,26.5943,26.5943,26.3504,26.3992,61200.0
2008-09-29 13:45:00,37.87,38.25,36.89,37.68,53700.0,26.3922,26.657,25.7092,26.2598,53700.0
2008-09-29 13:50:00,37.58,37.79,36.01,37.42,41500.0,26.1901,26.3365,25.0959,26.0786,41500.0
2008-09-29 13:55:00,37.53,37.61,36.96,37.2,41400.0,26.1553,26.211,25.758,25.9253,41400.0
2008-09-29 14:00:00,37.27,37.79,37.21,37.63,21000.0,25.9741,26.3365,25.9322,26.2249,21000.0
2008-09-29 14:05:00,37.64,38.0,37.2,37.53,109600.0,26.2319,26.4828,25.9253,26.1553,109600.0
2008-09-29 14:10:00,37.58,37.74,37.33,37.63,30900.0,26.1901,26.3016,26.0159,26.2249,30900.0
2008-09-29 14:15:00,37.62,37.95,37.54,37.78,29300.0,26.218,26.448,26.1622,26.3295,29300.0
2008-09-29 14:20:00,37.78,38.23,37.7,37.9,28500.0,26.3295,26.6431,26.2737,26.4131,28500.0
2008-09-29 14:25:00,37.9,37.96,37.3,37.5,39600.0,26.4131,26.4549,25.995,26.1343,39600.0
2008-09-29 14:30:00,37.5,37.66,37.4,37.51,19000.0,26.1343,26.2459,26.0647,26.1413,19000.0
2008-09-29 14:35:00,37.56,37.66,37.41,37.55,22800.0,26.1762,26.2459,26.0716,26.1692,22800.0
2008-09-29 14:40:00,37.56,37.77,37.5,37.63,21900.0,26.1762,26.3225,26.1343,26.2249,21900.0
2008-09-29 14:45:00,37.63,37.75,37.37,37.48,18200.0,26.2249,26.3086,26.0437,26.1204,18200.0
2008-09-29 14:50:00,37.48,37.66,37.46,37.58,22500.0,26.1204,26.2459,26.1065,26.1901,22500.0
2008-09-29 14:55:00,37.59,37.66,37.43,37.48,40400.0,26.1971,26.2459,26.0856,26.1204,40400.0
2008-09-29 15:00:00,37.5,37.9,37.47,37.64,37000.0,26.1343,26.4131,26.1134,26.2319,37000.0
2008-09-29 15:05:00,37.58,37.58,37.44,37.5,32700.0,26.1901,26.1901,26.0925,26.1343,32700.0
2008-09-29 15:10:00,37.5,37.68,37.41,37.5,45400.0,26.1343,26.2598,26.0716,26.1343,45400.0
2008-09-29 15:15:00,37.5,37.55,37.37,37.39,47400.0,26.1343,26.1692,26.0437,26.0577,47400.0
2008-09-29 15:20:00,37.35,37.37,37.01,37.08,20800.0,26.0298,26.0437,25.7929,25.8416,20800.0
2008-09-29 15:25:00,37.13,37.13,36.54,36.66,28300.0,25.8765,25.8765,25.4653,25.5489,28300.0
2008-09-29 15:30:00,36.67,36.99,36.44,36.9,27100.0,25.5559,25.7789,25.3956,25.7162,27100.0
2008-09-29 15:35:00,36.91,37.14,36.89,37.13,22600.0,25.7232,25.8835,25.7092,25.8765,22600.0
2008-09-29 15:40:00,37.11,37.47,36.68,36.96,46600.0,25.8625,26.1134,25.5629,25.758,46600.0
2008-09-29 15:45:00,36.96,36.98,36.56,36.65,35200.0,25.758,25.772,25.4792,25.542,35200.0
2008-09-29 15:50:00,36.64,37.17,36.56,37.12,45500.0,25.535,25.9044,25.4792,25.8695,45500.0
2008-09-29 15:55:00,37.13,38.1,36.74,38.1,72300.0,25.8765,26.5525,25.6047,26.5525,72300.0
2008-09-30 09:30:00,37.01,37.39,36.85,36.85,40200.0,25.7929,26.0577,25.6814,25.6814,40200.0
2008-09-30 09:35:00,37.05,37.05,36.53,36.6,22500.0,25.8207,25.8207,25.4583,25.5071,22500.0
2008-09-30 09:40:00,36.57,37.1,36.55,37.0,14800.0,25.4862,25.8556,25.4723,25.7859,14800.0
2008-09-30 09:45:00,37.02,37.22,36.48,36.69,33200.0,25.7998,25.9392,25.4235,25.5698,33200.0
2008-09-30 09:50:00,36.68,36.71,35.96,35.96,47800.0,25.5629,25.5838,25.0611,25.0611,47800.0
2008-09-30 09:55:00,35.92,35.92,34.85,34.9,52000.0,25.0332,25.0332,24.2875,24.3224,52000.0
2008-09-30 10:00:00,34.87,35.75,34.87,35.68,23700.0,24.3015,24.9147,24.3015,24.866,23700.0
2008-09-30 10:05:00,35.64,36.05,35.5,35.79,34300.0,24.8381,25.1238,24.7405,24.9426,34300.0
2008-09-30 10:10:00,35.84,36.0,35.84,35.98,24200.0,24.9775,25.089,24.9775,25.075,24200.0
2008-09-30 10:15:00,35.97,36.05,35.76,36.05,33600.0,25.0681,25.1238,24.9217,25.1238,33600.0
2008-09-30 10:20:00,36.02,36.1,35.88,35.88,12800.0,25.1029,25.1587,25.0053,25.0053,12800.0
2008-09-30 10:25:00,35.89,36.07,35.89,36.01,14700.0,25.0123,25.1378,25.0123,25.0959,14700.0
2008-09-30 10:30:00,36.02,36.21,36.0,36.2,36800.0,25.1029,25.2353,25.089,25.2284,36800.0
2008-09-30 10:35:00,36.19,36.45,36.13,36.3,12800.0,25.2214,25.4026,25.1796,25.298,12800.0
2008-09-30 10:40:00,36.26,36.45,36.24,36.43,9300.0,25.2702,25.4026,25.2562,25.3886,9300.0
2008-09-30 10:45:00,36.45,36.85,36.42,36.66,13900.0,25.4026,25.6814,25.3817,25.5489,13900.0
2008-09-30 10:50:00,36.66,36.66,36.12,36.24,15700.0,25.5489,25.5489,25.1726,25.2562,15700.0
2008-09-30 10:55:00,36.26,36.29,36.06,36.2,20600.0,25.2702,25.2911,25.1308,25.2284,20600.0
2008-09-30 11:00:00,36.18,36.37,36.18,36.33,17300.0,25.2144,25.3468,25.2144,25.319,17300.0
2008-09-30 11:05:00,36.33,36.49,36.29,36.48,19000.0,25.319,25.4305,25.2911,25.4235,19000.0
2008-09-30 11:10:00,36.45,36.55,36.45,36.55,12800.0,25.4026,25.4723,25.4026,25.4723,12800.0
2008-09-30 11:15:00,36.55,36.71,36.28,36.32,16700.0,25.4723,25.5838,25.2841,25.312,16700.0
2008-09-30 11:20:00,36.34,36.42,36.25,36.39,17200.0,25.3259,25.3817,25.2632,25.3608,17200.0
2008-09-30 11:25:00,36.41,36.53,36.35,36.51,16700.0,25.3747,25.4583,25.3329,25.4444,16700.0
2008-09-30 11:30:00,36.5,36.5,36.27,36.41,15400.0,25.4374,25.4374,25.2771,25.3747,15400.0
2008-09-30 11:35:00,36.4,36.56,36.37,36.55,12700.0,25.3677,25.4792,25.3468,25.4723,12700.0
2008-09-30 11:40:00,36.55,36.58,36.46,36.53,19300.0,25.4723,25.4932,25.4096,25.4583,19300.0
2008-09-30 11:45:00,36.52,36.73,36.48,36.62,26100.0,25.4514,25.5977,25.4235,25.5211,26100.0
2008-09-30 11:50:00,36.62,36.73,36.58,36.7,14400.0,25.5211,25.5977,25.4932,25.5768,14400.0
2008-09-30 11:55:00,36.7,36.9,36.69,36.72,18900.0,25.5768,25.7162,25.5698,25.5908,18900.0
2008-09-30 12:00:00,36.7,36.8,36.42,36.45,24800.0,25.5768,25.6465,25.3817,25.4026,24800.0
2008-09-30 12:05:00,36.43,36.56,36.35,36.51,19000.0,25.3886,25.4792,25.3329,25.4444,19000.0
2008-09-30 12:10:00,36.51,36.54,36.33,36.48,10400.0,25.4444,25.4653,25.319,25.4235,10400.0
2008-09-30 12:15:00,36.48,36.51,36.22,36.25,17000.0,25.4235,25.4444,25.2423,25.2632,17000.0
2008-09-30 12:20:00,36.24,36.35,36.1,36.24,13000.0,25.2562,25.3329,25.1587,25.2562,13000.0
2008-09-30 12:25:00,36.26,36.48,36.24,36.38,13800.0,25.2702,25.4235,25.2562,25.3538,13800.0
2008-09-30 12:30:00,36.44,36.52,36.38,36.46,8600.0,25.3956,25.4514,25.3538,25.4096,8600.0
2008-09-30 12:35:00,36.44,36.55,36.38,36.55,8700.0,25.3956,25.4723,25.3538,25.4723,8700.0
2008-09-30 12:40:00,36.53,36.59,36.36,36.56,12100.0,25.4583,25.5002,25.3399,25.4792,12100.0
2008-09-30 12:45:00,36.53,36.57,36.39,36.48,13400.0,25.4583,25.4862,25.3608,25.4235,13400.0
2008-09-30 12:50:00,36.46,36.55,36.42,36.54,10800.0,25.4096,25.4723,25.3817,25.4653,10800.0
2008-09-30 12:55:00,36.52,36.71,36.48,36.69,12100.0,25.4514,25.5838,25.4235,25.5698,12100.0
2008-09-30 13:00:00,36.7,36.71,36.33,36.35,14600.0,25.5768,25.5838,25.319,25.3329,14600.0
2008-09-30 13:05:00,36.36,36.57,36.36,36.57,10300.0,25.3399,25.4862,25.3399,25.4862,10300.0
2008-09-30 13:10:00,36.55,36.74,36.39,36.64,15600.0,25.4723,25.6047,25.3608,25.535,15600.0
2008-09-30 13:15:00,36.64,36.7,36.52,36.67,24200.0,25.535,25.5768,25.4514,25.5559,24200.0
2008-09-30 13:20:00,36.67,36.67,36.52,36.55,32800.0,25.5559,25.5559,25.4514,25.4723,32800.0
2008-09-30 13:25:00,36.59,36.85,36.57,36.83,30300.0,25.5002,25.6814,25.4862,25.6674,30300.0
2008-09-30 13:30:00,36.8,37.09,36.8,36.97,33100.0,25.6465,25.8486,25.6465,25.765,33100.0
2008-09-30 13:35:00,36.96,37.05,36.92,36.95,13800.0,25.758,25.8207,25.7301,25.751,13800.0
2008-09-30 13:40:00,36.95,37.0,36.81,36.85,18200.0,25.751,25.7859,25.6535,25.6814,18200.0
2008-09-30 13:45:00,36.87,36.96,36.85,36.93,10300.0,25.6953,25.758,25.6814,25.7371,10300.0
2008-09-30 13:50:00,36.96,37.01,36.82,36.82,24500.0,25.758,25.7929,25.6604,25.6604,24500.0
2008-09-30 13:55:00,36.86,36.86,36.72,36.75,22000.0,25.6883,25.6883,25.5908,25.6117,22000.0
2008-09-30 14:00:00,36.75,36.83,36.62,36.63,25900.0,25.6117,25.6674,25.5211,25.528,25900.0
2008-09-30 14:05:00,36.63,36.81,36.6,36.75,22900.0,25.528,25.6535,25.5071,25.6117,22900.0
2008-09-30 14:10:00,36.73,36.84,36.6,36.6,30000.0,25.5977,25.6744,25.5071,25.5071,30000.0
2008-09-30 14:15:00,36.6,36.94,36.59,36.91,28200.0,25.5071,25.7441,25.5002,25.7232,28200.0
2008-09-30 14:20:00,36.9,36.99,36.85,36.97,24800.0,25.7162,25.7789,25.6814,25.765,24800.0
2008-09-30 14:25:00,36.97,37.11,36.92,37.06,24700.0,25.765,25.8625,25.7301,25.8277,24700.0
2008-09-30 14:30:00,37.05,37.09,36.82,36.92,34300.0,25.8207,25.8486,25.6604,25.7301,34300.0
2008-09-30 14:35:00,36.94,36.95,36.76,36.85,33400.0,25.7441,25.751,25.6186,25.6814,33400.0
2008-09-30 14:40:00,36.85,36.91,36.76,36.86,23900.0,25.6814,25.7232,25.6186,25.6883,23900.0
2008-09-30 14:45:00,36.86,37.0,36.81,36.97,19700.0,25.6883,25.7859,25.6535,25.765,19700.0
2008-09-30 14:50:00,36.99,37.11,36.82,37.1,32000.0,25.7789,25.8625,25.6604,25.8556,32000.0
2008-09-30 14:55:00,37.1,37.16,37.03,37.05,24400.0,25.8556,25.8974,25.8068,25.8207,24400.0
2008-09-30 15:00:00,37.05,37.24,36.93,37.19,31300.0,25.8207,25.9531,25.7371,25.9183,31300.0
2008-09-30 15:05:00,37.2,37.27,37.05,37.05,32100.0,25.9253,25.9741,25.8207,25.8207,32100.0
2008-09-30 15:10:00,37.06,37.08,36.8,36.82,56900.0,25.8277,25.8416,25.6465,25.6604,56900.0
2008-09-30 15:15:00,36.8,36.96,36.7,36.87,34100.0,25.6465,25.758,25.5768,25.6953,34100.0
2008-09-30 15:20:00,36.86,37.38,36.83,37.29,43200.0,25.6883,26.0507,25.6674,25.988,43200.0
2008-09-30 15:25:00,37.29,37.39,37.18,37.24,23400.0,25.988,26.0577,25.9113,25.9531,23400.0
2008-09-30 15:30:00,37.22,37.54,37.01,37.54,54000.0,25.9392,26.1622,25.7929,26.1622,54000.0
2008-09-30 15:35:00,37.5,37.52,37.3,37.31,40100.0,26.1343,26.1483,25.995,26.0019,40100.0
2008-09-30 15:40:00,37.32,37.59,37.3,37.53,73900.0,26.0089,26.1971,25.995,26.1553,73900.0
2008-09-30 15:45:00,37.53,37.88,37.49,37.8,76900.0,26.1553,26.3992,26.1274,26.3434,76900.0
2008-09-30 15:50:00,37.8,37.8,37.39,37.48,58500.0,26.3434,26.3434,26.0577,26.1204,58500.0
2008-09-30 15:55:00,37.46,42.5,37.33,38.44,247100.0,26.1065,29.6189,26.0159,26.7894,247100.0
2008-10-01 09:30:00,37.03,37.55,36.67,37.0,15000.0,25.8068,26.1692,25.5559,25.7859,15000.0
2008-10-01 09:35:00,37.1,37.59,36.92,37.06,18300.0,25.8556,26.1971,25.7301,25.8277,18300.0
2008-10-01 09:40:00,37.11,37.97,37.07,37.84,15000.0,25.8625,26.4619,25.8347,26.3713,15000.0
2008-10-01 09:45:00,37.84,37.96,37.84,37.95,7700.0,26.3713,26.4549,26.3713,26.448,7700.0
2008-10-01 09:50:00,37.97,38.0,37.75,37.82,7200.0,26.4619,26.4828,26.3086,26.3574,7200.0
2008-10-01 09:55:00,37.83,37.96,37.76,37.91,7900.0,26.3643,26.4549,26.3155,26.4201,7900.0
2008-10-01 10:00:00,37.9,37.9,37.4,37.59,22800.0,26.4131,26.4131,26.0647,26.1971,22800.0
2008-10-01 10:05:00,37.59,37.95,37.45,37.83,14600.0,26.1971,26.448,26.0995,26.3643,14600.0
2008-10-01 10:10:00,37.75,38.0,37.65,37.67,16600.0,26.3086,26.4828,26.2389,26.2528,16600.0
2008-10-01 10:15:00,37.65,37.78,37.2,37.73,25200.0,26.2389,26.3295,25.9253,26.2946,25200.0
2008-10-01 10:20:00,37.74,37.75,37.34,37.53,8700.0,26.3016,26.3086,26.0228,26.1553,8700.0
2008-10-01 10:25:00,37.5,37.61,37.48,37.56,5800.0,26.1343,26.211,26.1204,26.1762,5800.0
2008-10-01 10:30:00,37.48,37.56,37.41,37.56,10100.0,26.1204,26.1762,26.0716,26.1762,10100.0
2008-10-01 10:35:00,37.56,37.65,37.43,37.5,10300.0,26.1762,26.2389,26.0856,26.1343,10300.0
2008-10-01 10:40:00,37.56,37.57,37.37,37.44,6200.0,26.1762,26.1831,26.0437,26.0925,6200.0
2008-10-01 10:45:00,37.47,37.54,37.3,37.53,14300.0,26.1134,26.1622,25.995,26.1553,14300.0
2008-10-01 10:50:00,37.52,37.52,37.3,37.39,11600.0,26.1483,26.1483,25.995,26.0577,11600.0
2008-10-01 10:55:00,37.43,37.47,37.28,37.32,5000.0,26.0856,26.1134,25.981,26.0089,5000.0
2008-10-01 11:00:00,37.32,37.38,37.22,37.3,9400.0,26.0089,26.0507,25.9392,25.995,9400.0
2008-10-01 11:05:00,37.3,37.5,37.26,37.5,15900.0,25.995,26.1343,25.9671,26.1343,15900.0
2008-10-01 11:10:00,37.5,37.56,37.46,37.52,14700.0,26.1343,26.1762,26.1065,26.1483,14700.0
2008-10-01 11:15:00,37.51,37.51,37.34,37.36,9400.0,26.1413,26.1413,26.0228,26.0368,9400.0
2008-10-01 11:20:00,37.37,37.56,37.34,37.48,13900.0,26.0437,26.1762,26.0228,26.1204,13900.0
2008-10-01 11:25:00,37.47,37.59,37.47,37.57,23600.0,26.1134,26.1971,26.1134,26.1831,23600.0
2008-10-01 11:30:00,37.59,37.63,37.5,37.59,16300.0,26.1971,26.2249,26.1343,26.1971,16300.0
2008-10-01 11:35:00,37.61,37.73,37.58,37.67,48600.0,26.211,26.2946,26.1901,26.2528,48600.0
2008-10-01 11:40:00,37.68,38.0,37.48,37.74,65200.0,26.2598,26.4828,26.1204,26.3016,65200.0
2008-10-01 11:45:00,37.72,37.8,37.6,37.66,9600.0,26.2877,26.3434,26.204,26.2459,9600.0
2008-10-01 11:50:00,37.66,37.77,37.62,37.66,16800.0,26.2459,26.3225,26.218,26.2459,16800.0
2008-10-01 11:55:00,37.65,37.68,37.56,37.66,13300.0,26.2389,26.2598,26.1762,26.2459,13300.0
2008-10-01 12:00:00,37.64,37.67,37.56,37.56,6500.0,26.2319,26.2528,26.1762,26.1762,6500.0
2008-10-01 12:05:00,37.56,37.58,37.51,37.53,6300.0,26.1762,26.1901,26.1413,26.1553,6300.0
2008-10-01 12:10:00,37.53,37.66,37.53,37.58,9900.0,26.1553,26.2459,26.1553,26.1901,9900.0
2008-10-01 12:15:00,37.61,37.74,37.53,37.64,42200.0,26.211,26.3016,26.1553,26.2319,42200.0
2008-10-01 12:20:00,37.64,37.8,37.61,37.77,23300.0,26.2319,26.3434,26.211,26.3225,23300.0
2008-10-01 12:25:00,37.78,37.89,37.46,37.53,21800.0,26.3295,26.4061,26.1065,26.1553,21800.0
2008-10-01 12:30:00,37.55,38.14,37.53,38.11,40100.0,26.1692,26.5804,26.1553,26.5595,40100.0
2008-10-01 12:35:00,38.13,38.3,38.08,38.25,61000.0,26.5734,26.6919,26.5386,26.657,61000.0
2008-10-01 12:40:00,38.25,38.29,38.12,38.17,46200.0,26.657,26.6849,26.5664,26.6013,46200.0
2008-10-01 12:45:00,38.18,38.34,38.1,38.31,25400.0,26.6082,26.7198,26.5525,26.6988,25400.0
2008-10-01 12:50:00,38.31,38.62,38.27,38.48,46600.0,26.6988,26.9149,26.671,26.8173,46600.0
2008-10-01 12:55:00,38.45,38.54,38.42,38.49,25100.0,26.7964,26.8591,26.7755,26.8243,25100.0
2008-10-01 13:00:00,38.48,38.52,38.2,38.32,50200.0,26.8173,26.8452,26.6222,26.7058,50200.0
2008-10-01 13:05:00,38.31,38.45,38.19,38.32,34600.0,26.6988,26.7964,26.6152,26.7058,34600.0
2008-10-01 13:10:00,38.28,38.48,38.25,38.43,22700.0,26.6779,26.8173,26.657,26.7825,22700.0
2008-10-01 13:15:00,38.43,38.57,38.39,38.53,15700.0,26.7825,26.88,26.7546,26.8522,15700.0
2008-10-01 13:20:00,38.52,38.53,38.44,38.45,8400.0,26.8452,26.8522,26.7894,26.7964,8400.0
2008-10-01 13:25:00,38.45,38.48,38.36,38.48,18400.0,26.7964,26.8173,26.7337,26.8173,18400.0
2008-10-01 13:30:00,38.47,38.49,38.0,38.04,23100.0,26.8104,26.8243,26.4828,26.5107,23100.0
2008-10-01 13:35:00,38.04,38.16,38.02,38.09,14700.0,26.5107,26.5943,26.4967,26.5455,14700.0
2008-10-01 13:40:00,38.11,38.34,37.93,38.25,45900.0,26.5595,26.7198,26.434,26.657,45900.0
2008-10-01 13:45:00,38.26,38.3,38.0,38.1,52100.0,26.664,26.6919,26.4828,26.5525,52100.0
2008-10-01 13:50:00,38.08,38.25,37.94,38.02,53400.0,26.5386,26.657,26.441,26.4967,53400.0
2008-10-01 13:55:00,38.0,38.06,37.82,37.87,27600.0,26.4828,26.5246,26.3574,26.3922,27600.0
2008-10-01 14:00:00,37.82,38.01,37.8,37.92,19000.0,26.3574,26.4898,26.3434,26.4271,19000.0
2008-10-01 14:05:00,37.95,38.05,37.93,37.96,33000.0,26.448,26.5177,26.434,26.4549,33000.0
2008-10-01 14:10:00,37.98,38.18,37.92,38.08,31000.0,26.4689,26.6082,26.4271,26.5386,31000.0
2008-10-01 14:15:00,38.08,38.34,38.05,38.15,30000.0,26.5386,26.7198,26.5177,26.5873,30000.0
2008-10-01 14:20:00,38.14,38.39,38.14,38.38,27700.0,26.5804,26.7546,26.5804,26.7476,27700.0
2008-10-01 14:25:00,38.34,38.46,38.3,38.39,29700.0,26.7198,26.8034,26.6919,26.7546,29700.0
2008-10-01 14:30:00,38.36,38.46,38.3,38.32,32400.0,26.7337,26.8034,26.6919,26.7058,32400.0
2008-10-01 14:35:00,38.32,38.73,38.29,38.72,23500.0,26.7058,26.9916,26.6849,26.9846,23500.0
2008-10-01 14:40:00,38.72,39.18,38.65,39.18,57400.0,26.9846,27.3052,26.9358,27.3052,57400.0
2008-10-01 14:45:00,39.18,39.45,39.04,39.04,47000.0,27.3052,27.4933,27.2076,27.2076,47000.0
2008-10-01 14:50:00,39.1,39.19,38.86,39.16,34300.0,27.2494,27.3121,27.0822,27.2912,34300.0
2008-10-01 14:55:00,39.15,39.16,38.6,39.0,54300.0,27.2843,27.2912,26.901,27.1797,54300.0
2008-10-01 15:00:00,39.0,39.05,38.65,38.96,43400.0,27.1797,27.2146,26.9358,27.1518,43400.0
2008-10-01 15:05:00,38.94,39.08,38.92,38.93,32000.0,27.1379,27.2355,27.124,27.1309,32000.0
2008-10-01 15:10:00,38.93,39.27,38.8,38.98,52300.0,27.1309,27.3679,27.0403,27.1658,52300.0
2008-10-01 15:15:00,38.97,39.01,38.72,38.92,94600.0,27.1588,27.1867,26.9846,27.124,94600.0
2008-10-01 15:20:00,38.92,38.95,38.84,38.9,39200.0,27.124,27.1449,27.0682,27.11,39200.0
2008-10-01 15:25:00,38.9,38.99,38.83,38.94,50800.0,27.11,27.1728,27.0612,27.1379,50800.0
2008-10-01 15:30:00,38.95,38.98,38.84,38.89,60100.0,27.1449,27.1658,27.0682,27.1031,60100.0
2008-10-01 15:35:00,38.89,38.96,38.66,38.79,56000.0,27.1031,27.1518,26.9428,27.0334,56000.0
2008-10-01 15:40:00,38.8,38.9,38.7,38.88,39100.0,27.0403,27.11,26.9706,27.0961,39100.0
2008-10-01 15:45:00,38.89,38.97,38.82,38.85,68200.0,27.1031,27.1588,27.0543,27.0752,68200.0
2008-10-01 15:50:00,38.85,38.95,38.82,38.92,57500.0,27.0752,27.1449,27.0543,27.124,57500.0
2008-10-01 15:55:00,38.92,39.0,38.84,38.84,61200.0,27.124,27.1797,27.0682,27.0682,61200.0
2008-10-02 09:30:00,38.63,39.48,38.63,38.7,35200.0,26.9219,27.5142,26.9219,26.9706,35200.0
2008-10-02 09:35:00,38.69,38.86,38.22,38.22,26900.0,26.9637,27.0822,26.6361,26.6361,26900.0
2008-10-02 09:40:00,38.23,38.43,37.56,37.57,33100.0,26.6431,26.7825,26.1762,26.1831,33100.0
2008-10-02 09:45:00,37.59,37.69,36.83,36.99,37600.0,26.1971,26.2668,25.6674,25.7789,37600.0
2008-10-02 09:50:00,36.98,37.04,36.08,36.08,39200.0,25.772,25.8138,25.1447,25.1447,39200.0
2008-10-02 09:55:00,35.99,36.3,35.83,36.3,34900.0,25.082,25.298,24.9705,25.298,34900.0
2008-10-02 10:00:00,36.23,36.39,35.41,35.66,39000.0,25.2493,25.3608,24.6778,24.852,39000.0
2008-10-02 10:05:00,35.55,35.97,35.3,35.41,55100.0,24.7754,25.0681,24.6011,24.6778,55100.0
2008-10-02 10:10:00,35.41,35.68,35.26,35.5,41300.0,24.6778,24.866,24.5733,24.7405,41300.0
2008-10-02 10:15:00,35.54,35.66,35.49,35.56,33500.0,24.7684,24.852,24.7335,24.7823,33500.0
2008-10-02 10:20:00,35.58,35.64,35.12,35.21,39200.0,24.7963,24.8381,24.4757,24.5384,39200.0
2008-10-02 10:25:00,35.16,35.38,35.12,35.38,64800.0,24.5036,24.6569,24.4757,24.6569,64800.0
2008-10-02 10:30:00,35.39,36.13,35.39,36.13,52700.0,24.6639,25.1796,24.6639,25.1796,52700.0
2008-10-02 10:35:00,36.14,36.54,36.04,36.31,30400.0,25.1865,25.4653,25.1168,25.305,30400.0
2008-10-02 10:40:00,36.17,36.4,36.11,36.39,49600.0,25.2074,25.3677,25.1656,25.3608,49600.0
2008-10-02 10:45:00,36.39,36.59,36.28,36.53,41600.0,25.3608,25.5002,25.2841,25.4583,41600.0
2008-10-02 10:50:00,36.51,36.75,36.5,36.65,8400.0,25.4444,25.6117,25.4374,25.542,8400.0
2008-10-02 10:55:00,36.62,36.72,36.56,36.67,10800.0,25.5211,25.5908,25.4792,25.5559,10800.0
2008-10-02 11:00:00,36.69,36.85,36.69,36.72,47900.0,25.5698,25.6814,25.5698,25.5908,47900.0
2008-10-02 11:05:00,36.73,36.78,36.55,36.61,41200.0,25.5977,25.6326,25.4723,25.5141,41200.0
2008-10-02 11:10:00,36.68,36.83,36.46,36.49,35400.0,25.5629,25.6674,25.4096,25.4305,35400.0
2008-10-02 11:15:00,36.5,36.56,36.35,36.41,152300.0,25.4374,25.4792,25.3329,25.3747,152300.0
2008-10-02 11:20:00,36.4,36.4,35.96,36.16,33200.0,25.3677,25.3677,25.0611,25.2005,33200.0
2008-10-02 11:25:00,36.16,36.18,35.99,36.1,15900.0,25.2005,25.2144,25.082,25.1587,15900.0
2008-10-02 11:30:00,36.06,36.18,36.04,36.15,32100.0,25.1308,25.2144,25.1168,25.1935,32100.0
2008-10-02 11:35:00,36.13,36.29,36.0,36.14,37000.0,25.1796,25.2911,25.089,25.1865,37000.0
2008-10-02 11:40:00,36.15,36.49,36.15,36.41,22000.0,25.1935,25.4305,25.1935,25.3747,22000.0
2008-10-02 11:45:00,36.47,36.75,36.44,36.72,18200.0,25.4165,25.6117,25.3956,25.5908,18200.0
2008-10-02 11:50:00,36.69,36.78,36.67,36.7,17600.0,25.5698,25.6326,25.5559,25.5768,17600.0
2008-10-02 11:55:00,36.69,36.7,36.51,36.63,16000.0,25.5698,25.5768,25.4444,25.528,16000.0
2008-10-02 12:00:00,36.61,36.96,36.42,36.48,46000.0,25.5141,25.758,25.3817,25.4235,46000.0
2008-10-02 12:05:00,36.43,36.48,36.34,36.44,9400.0,25.3886,25.4235,25.3259,25.3956,9400.0
2008-10-02 12:10:00,36.43,36.55,36.43,36.5,6100.0,25.3886,25.4723,25.3886,25.4374,6100.0
2008-10-02 12:15:00,36.5,36.51,36.41,36.44,7400.0,25.4374,25.4444,25.3747,25.3956,7400.0
2008-10-02 12:20:00,36.47,36.49,36.41,36.47,5200.0,25.4165,25.4305,25.3747,25.4165,5200.0
2008-10-02 12:25:00,36.48,36.5,36.2,36.2,8100.0,25.4235,25.4374,25.2284,25.2284,8100.0
2008-10-02 12:30:00,36.24,36.35,36.23,36.35,12600.0,25.2562,25.3329,25.2493,25.3329,12600.0
2008-10-02 12:35:00,36.32,36.32,36.01,36.06,10200.0,25.312,25.312,25.0959,25.1308,10200.0
2008-10-02 12:40:00,36.05,36.05,35.92,35.99,19400.0,25.1238,25.1238,25.0332,25.082,19400.0
2008-10-02 12:45:00,36.01,36.1,35.98,36.03,20000.0,25.0959,25.1587,25.075,25.1099,20000.0
2008-10-02 12:50:00,36.04,36.29,35.98,36.1,29000.0,25.1168,25.2911,25.075,25.1587,29000.0
2008-10-02 12:55:00,36.1,36.12,35.98,36.08,16800.0,25.1587,25.1726,25.075,25.1447,16800.0
2008-10-02 13:00:00,36.05,36.14,36.0,36.02,14400.0,25.1238,25.1865,25.089,25.1029,14400.0
2008-10-02 13:05:00,36.01,36.09,35.98,35.99,33800.0,25.0959,25.1517,25.075,25.082,33800.0
2008-10-02 13:10:00,36.0,36.09,35.74,35.75,37600.0,25.089,25.1517,24.9078,24.9147,37600.0
2008-10-02 13:15:00,35.75,35.91,35.69,35.83,13400.0,24.9147,25.0263,24.8729,24.9705,13400.0
2008-10-02 13:20:00,35.85,36.25,35.83,36.02,49200.0,24.9844,25.2632,24.9705,25.1029,49200.0
2008-10-02 13:25:00,36.03,36.08,35.74,35.81,55200.0,25.1099,25.1447,24.9078,24.9566,55200.0
2008-10-02 13:30:00,35.78,35.95,35.75,35.95,37200.0,24.9357,25.0541,24.9147,25.0541,37200.0
2008-10-02 13:35:00,35.93,35.96,35.5,35.5,41200.0,25.0402,25.0611,24.7405,24.7405,41200.0
2008-10-02 13:40:00,35.51,35.61,35.26,35.43,45500.0,24.7475,24.8172,24.5733,24.6917,45500.0
2008-10-02 13:45:00,35.45,35.57,35.11,35.23,44600.0,24.7057,24.7893,24.4687,24.5523,44600.0
2008-10-02 13:50:00,35.22,35.39,35.11,35.11,47800.0,24.5454,24.6639,24.4687,24.4687,47800.0
2008-10-02 13:55:00,35.13,35.18,34.67,34.8,35000.0,24.4827,24.5175,24.1621,24.2527,35000.0
2008-10-02 14:00:00,34.82,35.19,34.6,34.6,31500.0,24.2666,24.5245,24.1133,24.1133,31500.0
2008-10-02 14:05:00,34.62,34.96,34.46,34.74,32900.0,24.1272,24.3642,24.0157,24.2109,32900.0
2008-10-02 14:10:00,34.77,34.89,34.71,34.79,15100.0,24.2318,24.3154,24.19,24.2457,15100.0
2008-10-02 14:15:00,34.76,34.97,34.72,34.91,30200.0,24.2248,24.3711,24.1969,24.3293,30200.0
2008-10-02 14:20:00,34.92,35.03,34.78,34.85,42000.0,24.3363,24.413,24.2387,24.2875,42000.0
2008-10-02 14:25:00,34.78,35.13,34.75,34.96,36000.0,24.2387,24.4827,24.2178,24.3642,36000.0
2008-10-02 14:30:00,34.96,34.98,34.62,34.76,38100.0,24.3642,24.3781,24.1272,24.2248,38100.0
2008-10-02 14:35:00,34.76,34.95,34.68,34.82,35700.0,24.2248,24.3572,24.169,24.2666,35700.0
2008-10-02 14:40:00,34.82,35.06,34.81,34.86,21000.0,24.2666,24.4339,24.2596,24.2945,21000.0
2008-10-02 14:45:00,34.86,34.91,34.76,34.9,31400.0,24.2945,24.3293,24.2248,24.3224,31400.0
2008-10-02 14:50:00,34.9,35.03,34.9,35.03,26500.0,24.3224,24.413,24.3224,24.413,26500.0
2008-10-02 14:55:00,35.03,35.55,35.0,35.52,37200.0,24.413,24.7754,24.3921,24.7545,37200.0
2008-10-02 15:00:00,35.55,35.57,35.24,35.32,43100.0,24.7754,24.7893,24.5593,24.6151,43100.0
2008-10-02 15:05:00,35.32,35.54,35.25,35.25,53900.0,24.6151,24.7684,24.5663,24.5663,53900.0
2008-10-02 15:10:00,35.25,35.31,35.18,35.19,50300.0,24.5663,24.6081,24.5175,24.5245,50300.0
2008-10-02 15:15:00,35.2,35.2,34.76,34.86,68000.0,24.5314,24.5314,24.2248,24.2945,68000.0
2008-10-02 15:20:00,34.81,35.03,34.51,34.65,64100.0,24.2596,24.413,24.0506,24.1481,64100.0
2008-10-02 15:25:00,34.65,34.76,34.38,34.75,72300.0,24.1481,24.2248,23.96,24.2178,72300.0
2008-10-02 15:30:00,34.75,35.21,34.55,34.82,55900.0,24.2178,24.5384,24.0784,24.2666,55900.0
2008-10-02 15:35:00,34.85,34.89,34.49,34.51,70200.0,24.2875,24.3154,24.0366,24.0506,70200.0
2008-10-02 15:40:00,34.46,34.6,33.96,33.97,84200.0,24.0157,24.1133,23.6673,23.6742,84200.0
2008-10-02 15:45:00,33.99,33.99,31.43,32.01,130500.0,23.6882,23.6882,21.9041,22.3083,130500.0
2008-10-02 15:50:00,31.98,33.5,31.81,33.47,155700.0,22.2874,23.3467,22.1689,23.3258,155700.0
2008-10-02 15:55:00,33.51,34.05,33.07,33.74,162200.0,23.3537,23.73,23.047,23.5139,162200.0
2008-10-03 09:30:00,33.87,35.47,32.67,34.9,85700.0,23.6045,24.7196,22.7682,24.3224,85700.0
2008-10-03 09:35:00,34.91,35.0,34.37,34.51,28600.0,24.3293,24.3921,23.953,24.0506,28600.0
2008-10-03 09:40:00,34.49,34.58,33.73,33.74,55500.0,24.0366,24.0994,23.507,23.5139,55500.0
2008-10-03 09:45:00,33.84,33.98,33.76,33.83,26000.0,23.5836,23.6812,23.5279,23.5767,26000.0
2008-10-03 09:50:00,33.9,33.9,33.38,33.48,45400.0,23.6254,23.6254,23.2631,23.3327,45400.0
2008-10-03 09:55:00,33.5,33.7,33.45,33.45,25600.0,23.3467,23.4861,23.3118,23.3118,25600.0
2008-10-03 10:00:00,33.48,33.64,33.41,33.5,75400.0,23.3327,23.4443,23.284,23.3467,75400.0
2008-10-03 10:05:00,33.5,33.54,33.22,33.44,51100.0,23.3467,23.3746,23.1515,23.3049,51100.0
2008-10-03 10:10:00,33.44,33.67,33.38,33.51,40200.0,23.3049,23.4652,23.2631,23.3537,40200.0
2008-10-03 10:15:00,33.51,33.88,33.49,33.76,37900.0,23.3537,23.6115,23.3397,23.5279,37900.0
2008-10-03 10:20:00,33.78,34.14,33.61,33.91,43500.0,23.5418,23.7927,23.4233,23.6324,43500.0
2008-10-03 10:25:00,33.88,34.15,33.88,34.07,53900.0,23.6115,23.7997,23.6115,23.7439,53900.0
2008-10-03 10:30:00,34.13,34.14,33.6,33.96,87100.0,23.7857,23.7927,23.4164,23.6673,87100.0
2008-10-03 10:35:00,33.94,34.06,33.82,34.04,31700.0,23.6533,23.737,23.5697,23.723,31700.0
2008-10-03 10:40:00,34.0,34.15,33.9,34.03,30300.0,23.6951,23.7997,23.6254,23.716,30300.0
2008-10-03 10:45:00,34.07,34.09,33.74,33.79,17700.0,23.7439,23.7579,23.5139,23.5488,17700.0
2008-10-03 10:50:00,33.75,34.08,33.66,34.0,26000.0,23.5209,23.7509,23.4582,23.6951,26000.0
2008-10-03 10:55:00,33.92,34.08,33.84,34.03,17300.0,23.6394,23.7509,23.5836,23.716,17300.0
2008-10-03 11:00:00,34.02,34.5,33.99,34.41,27400.0,23.7091,24.0436,23.6882,23.9809,27400.0
2008-10-03 11:05:00,34.41,34.41,34.1,34.19,11000.0,23.9809,23.9809,23.7648,23.8276,11000.0
2008-10-03 11:10:00,34.17,34.21,34.06,34.16,10600.0,23.8136,23.8415,23.737,23.8066,10600.0
2008-10-03 11:15:00,34.16,34.41,34.13,34.36,28800.0,23.8066,23.9809,23.7857,23.946,28800.0
2008-10-03 11:20:00,34.29,34.39,33.95,34.19,19100.0,23.8972,23.9669,23.6603,23.8276,19100.0
2008-10-03 11:25:00,34.22,34.35,34.19,34.27,9400.0,23.8485,23.9391,23.8276,23.8833,9400.0
2008-10-03 11:30:00,34.28,34.5,34.22,34.5,16500.0,23.8903,24.0436,23.8485,24.0436,16500.0
2008-10-03 11:35:00,34.45,34.97,34.45,34.9,42300.0,24.0088,24.3711,24.0088,24.3224,42300.0
2008-10-03 11:40:00,34.95,35.1,34.74,34.87,51700.0,24.3572,24.4617,24.2109,24.3015,51700.0
2008-10-03 11:45:00,34.88,34.93,34.8,34.81,14900.0,24.3084,24.3433,24.2527,24.2596,14900.0
2008-10-03 11:50:00,34.81,34.85,34.3,34.36,32200.0,24.2596,24.2875,23.9042,23.946,32200.0
2008-10-03 11:55:00,34.36,34.41,34.03,34.1,34600.0,23.946,23.9809,23.716,23.7648,34600.0
2008-10-03 12:00:00,34.08,34.17,34.0,34.17,34300.0,23.7509,23.8136,23.6951,23.8136,34300.0
2008-10-03 12:05:00,34.15,34.17,34.04,34.11,20700.0,23.7997,23.8136,23.723,23.7718,20700.0
2008-10-03 12:10:00,34.12,34.35,34.12,34.34,11600.0,23.7788,23.9391,23.7788,23.9321,11600.0
2008-10-03 12:15:00,34.36,34.57,34.28,34.34,14100.0,23.946,24.0924,23.8903,23.9321,14100.0
2008-10-03 12:20:00,34.3,34.38,34.09,34.2,23900.0,23.9042,23.96,23.7579,23.8345,23900.0
2008-10-03 12:25:00,34.2,34.49,34.15,34.43,22200.0,23.8345,24.0366,23.7997,23.9948,22200.0
2008-10-03 12:30:00,34.43,34.64,34.42,34.6,15200.0,23.9948,24.1412,23.9878,24.1133,15200.0
2008-10-03 12:35:00,34.6,34.65,34.46,34.51,23300.0,24.1133,24.1481,24.0157,24.0506,23300.0
2008-10-03 12:40:00,34.5,34.83,34.43,34.78,28800.0,24.0436,24.2736,23.9948,24.2387,28800.0
2008-10-03 12:45:00,34.79,34.93,34.6,34.83,32900.0,24.2457,24.3433,24.1133,24.2736,32900.0
2008-10-03 12:50:00,34.83,35.04,34.81,34.93,23700.0,24.2736,24.4199,24.2596,24.3433,23700.0
2008-10-03 12:55:00,34.96,35.17,34.73,34.81,22100.0,24.3642,24.5105,24.2039,24.2596,22100.0
2008-10-03 13:00:00,34.81,34.92,34.61,34.77,28800.0,24.2596,24.3363,24.1203,24.2318,28800.0
2008-10-03 13:05:00,34.7,35.13,34.7,34.89,34600.0,24.183,24.4827,24.183,24.3154,34600.0
2008-10-03 13:10:00,34.9,35.12,34.61,34.75,43800.0,24.3224,24.4757,24.1203,24.2178,43800.0
2008-10-03 13:15:00,34.76,35.15,34.57,34.83,20300.0,24.2248,24.4966,24.0924,24.2736,20300.0
2008-10-03 13:20:00,34.9,35.1,34.35,34.45,34400.0,24.3224,24.4617,23.9391,24.0088,34400.0
2008-10-03 13:25:00,34.45,35.0,34.12,34.38,45000.0,24.0088,24.3921,23.7788,23.96,45000.0
2008-10-03 13:30:00,34.28,34.56,33.94,33.96,60000.0,23.8903,24.0854,23.6533,23.6673,60000.0
2008-10-03 13:35:00,33.95,34.04,33.02,33.08,92600.0,23.6603,23.723,23.0122,23.054,92600.0
2008-10-03 13:40:00,33.1,33.29,32.12,32.16,85500.0,23.0679,23.2003,22.3849,22.4128,85500.0
2008-10-03 13:45:00,32.23,32.6,32.12,32.5,44900.0,22.4616,22.7195,22.3849,22.6498,44900.0
2008-10-03 13:50:00,32.52,32.91,32.43,32.65,48300.0,22.6637,22.9355,22.601,22.7543,48300.0
2008-10-03 13:55:00,32.71,33.07,32.68,33.07,38800.0,22.7961,23.047,22.7752,23.047,38800.0
2008-10-03 14:00:00,33.05,33.11,32.93,33.06,56000.0,23.0331,23.0749,22.9494,23.04,56000.0
2008-10-03 14:05:00,33.03,33.41,33.02,33.19,37000.0,23.0191,23.284,23.0122,23.1306,37000.0
2008-10-03 14:10:00,33.15,33.32,33.01,33.28,19000.0,23.1028,23.2212,23.0052,23.1934,19000.0
2008-10-03 14:15:00,33.32,33.32,33.21,33.32,16400.0,23.2212,23.2212,23.1446,23.2212,16400.0
2008-10-03 14:20:00,33.28,33.33,33.07,33.09,65000.0,23.1934,23.2282,23.047,23.0609,65000.0
2008-10-03 14:25:00,33.07,33.12,32.65,32.66,53400.0,23.047,23.0819,22.7543,22.7613,53400.0
2008-10-03 14:30:00,32.72,33.06,32.03,32.26,64500.0,22.8031,23.04,22.3222,22.4825,64500.0
2008-10-03 14:35:00,32.22,32.87,32.22,32.86,16400.0,22.4546,22.9076,22.4546,22.9007,16400.0
2008-10-03 14:40:00,32.86,33.21,32.82,33.2,23500.0,22.9007,23.1446,22.8728,23.1376,23500.0
2008-10-03 14:45:00,33.16,33.19,32.91,33.14,19200.0,23.1097,23.1306,22.9355,23.0958,19200.0
2008-10-03 14:50:00,33.11,33.42,33.07,33.22,33100.0,23.0749,23.2909,23.047,23.1515,33100.0
2008-10-03 14:55:00,33.22,33.62,33.13,33.6,20300.0,23.1515,23.4303,23.0888,23.4164,20300.0
2008-10-03 15:00:00,33.57,34.44,33.57,33.87,20300.0,23.3955,24.0018,23.3955,23.6045,20300.0
2008-10-03 15:05:00,33.81,34.62,33.71,34.13,35500.0,23.5627,24.1272,23.493,23.7857,35500.0
2008-10-03 15:10:00,34.15,34.22,33.92,33.96,22100.0,23.7997,23.8485,23.6394,23.6673,22100.0
2008-10-03 15:15:00,33.95,34.01,33.82,33.84,15300.0,23.6603,23.7021,23.5697,23.5836,15300.0
2008-10-03 15:20:00,33.84,33.86,33.28,33.28,33900.0,23.5836,23.5976,23.1934,23.1934,33900.0
2008-10-03 15:25:00,33.3,33.39,33.21,33.23,36000.0,23.2073,23.27,23.1446,23.1585,36000.0
2008-10-03 15:30:00,33.24,33.74,33.21,33.74,34400.0,23.1655,23.5139,23.1446,23.5139,34400.0
2008-10-03 15:35:00,33.66,33.73,33.3,33.3,21000.0,23.4582,23.507,23.2073,23.2073,21000.0
2008-10-03 15:40:00,33.27,33.42,32.98,33.42,35600.0,23.1864,23.2909,22.9843,23.2909,35600.0
2008-10-03 15:45:00,33.41,33.63,33.18,33.44,39600.0,23.284,23.4373,23.1237,23.3049,39600.0
2008-10-03 15:50:00,33.41,33.68,33.4,33.68,42200.0,23.284,23.4721,23.277,23.4721,42200.0
2008-10-03 15:55:00,33.63,33.64,33.13,33.15,61200.0,23.4373,23.4443,23.0888,23.1028,61200.0
2008-10-06 09:30:00,31.61,31.96,29.49,30.75,58200.0,22.0295,22.2734,20.5521,21.4302,58200.0
2008-10-06 09:35:00,30.8,33.71,30.77,33.52,32800.0,21.465,23.493,21.4441,23.3606,32800.0
2008-10-06 09:40:00,33.52,33.52,32.0,32.27,29400.0,23.3606,23.3606,22.3013,22.4895,29400.0
2008-10-06 09:45:00,32.32,32.89,32.16,32.64,39900.0,22.5243,22.9216,22.4128,22.7473,39900.0
2008-10-06 09:50:00,32.58,32.75,32.4,32.6,16700.0,22.7055,22.824,22.5801,22.7195,16700.0
2008-10-06 09:55:00,32.65,32.65,32.39,32.52,24900.0,22.7543,22.7543,22.5731,22.6637,24900.0
2008-10-06 10:00:00,32.47,32.64,32.12,32.22,50400.0,22.6289,22.7473,22.3849,22.4546,50400.0
2008-10-06 10:05:00,32.31,32.44,31.73,32.41,37000.0,22.5174,22.608,22.1131,22.587,37000.0
2008-10-06 10:10:00,32.42,32.71,32.13,32.15,31300.0,22.594,22.7961,22.3919,22.4058,31300.0
2008-10-06 10:15:00,32.21,32.3,31.61,31.93,29600.0,22.4477,22.5104,22.0295,22.2525,29600.0
2008-10-06 10:20:00,31.96,32.27,31.8,32.03,34600.0,22.2734,22.4895,22.1619,22.3222,34600.0
2008-10-06 10:25:00,31.95,31.99,31.3,31.51,38500.0,22.2665,22.2943,21.8135,21.9598,38500.0
2008-10-06 10:30:00,31.42,31.8,31.39,31.52,31700.0,21.8971,22.1619,21.8762,21.9668,31700.0
2008-10-06 10:35:00,31.52,31.55,31.25,31.27,19000.0,21.9668,21.9877,21.7786,21.7926,19000.0
2008-10-06 10:40:00,31.27,31.35,30.54,30.69,26700.0,21.7926,21.8483,21.2838,21.3883,26700.0
2008-10-06 10:45:00,30.75,31.24,30.67,31.0,33900.0,21.4302,21.7717,21.3744,21.6044,33900.0
2008-10-06 10:50:00,30.99,31.01,30.82,30.92,22500.0,21.5974,21.6114,21.4789,21.5486,22500.0
2008-10-06 10:55:00,30.92,31.08,30.87,30.99,20700.0,21.5486,21.6601,21.5138,21.5974,20700.0
2008-10-06 11:00:00,30.99,31.33,30.99,31.2,18200.0,21.5974,21.8344,21.5974,21.7438,18200.0
2008-10-06 11:05:00,31.2,31.3,31.09,31.3,11800.0,21.7438,21.8135,21.6671,21.8135,11800.0
2008-10-06 11:10:00,31.31,31.65,31.31,31.62,33900.0,21.8204,22.0574,21.8204,22.0365,33900.0
2008-10-06 11:15:00,31.61,31.95,31.56,31.95,41000.0,22.0295,22.2665,21.9947,22.2665,41000.0
2008-10-06 11:20:00,31.92,32.4,31.92,32.34,56100.0,22.2456,22.5801,22.2456,22.5383,56100.0
2008-10-06 11:25:00,32.35,32.5,32.28,32.47,49900.0,22.5452,22.6498,22.4964,22.6289,49900.0
2008-10-06 11:30:00,32.5,32.75,32.45,32.65,42400.0,22.6498,22.824,22.6149,22.7543,42400.0
2008-10-06 11:35:00,32.63,32.84,32.49,32.74,31100.0,22.7404,22.8867,22.6428,22.817,31100.0
2008-10-06 11:40:00,32.72,32.92,32.68,32.81,45200.0,22.8031,22.9425,22.7752,22.8658,45200.0
2008-10-06 11:45:00,32.8,33.15,32.79,33.12,27500.0,22.8588,23.1028,22.8519,23.0819,27500.0
2008-10-06 11:50:00,33.12,33.28,32.99,33.0,68300.0,23.0819,23.1934,22.9913,22.9982,68300.0
2008-10-06 11:55:00,32.96,33.0,32.65,32.65,20000.0,22.9703,22.9982,22.7543,22.7543,20000.0
2008-10-06 12:00:00,32.68,32.92,32.57,32.85,27300.0,22.7752,22.9425,22.6986,22.8937,27300.0
2008-10-06 12:05:00,32.84,33.03,32.68,32.79,34800.0,22.8867,23.0191,22.7752,22.8519,34800.0
2008-10-06 12:10:00,32.93,33.01,32.77,32.78,31500.0,22.9494,23.0052,22.8379,22.8449,31500.0
2008-10-06 12:15:00,32.83,32.97,32.72,32.88,48000.0,22.8797,22.9773,22.8031,22.9146,48000.0
2008-10-06 12:20:00,32.89,33.01,32.8,32.8,36600.0,22.9216,23.0052,22.8588,22.8588,36600.0
2008-10-06 12:25:00,32.78,32.89,32.62,32.7,9700.0,22.8449,22.9216,22.7334,22.7892,9700.0
2008-10-06 12:30:00,32.68,32.75,32.59,32.7,39600.0,22.7752,22.824,22.7125,22.7892,39600.0
2008-10-06 12:35:00,32.73,33.05,32.66,32.98,42000.0,22.8101,23.0331,22.7613,22.9843,42000.0
2008-10-06 12:40:00,32.98,33.14,32.77,32.77,82000.0,22.9843,23.0958,22.8379,22.8379,82000.0
2008-10-06 12:45:00,32.74,32.96,32.5,32.81,18800.0,22.817,22.9703,22.6498,22.8658,18800.0
2008-10-06 12:50:00,32.88,33.18,32.88,33.02,41900.0,22.9146,23.1237,22.9146,23.0122,41900.0
2008-10-06 12:55:00,33.03,33.34,32.95,33.34,24000.0,23.0191,23.2352,22.9634,23.2352,24000.0
2008-10-06 13:00:00,33.34,33.88,33.2,33.6,48200.0,23.2352,23.6115,23.1376,23.4164,48200.0
2008-10-06 13:05:00,33.57,33.61,32.88,32.89,55100.0,23.3955,23.4233,22.9146,22.9216,55100.0
2008-10-06 13:10:00,32.86,32.91,32.7,32.91,27300.0,22.9007,22.9355,22.7892,22.9355,27300.0
2008-10-06 13:15:00,32.9,33.09,32.84,33.01,34500.0,22.9285,23.0609,22.8867,23.0052,34500.0
2008-10-06 13:20:00,32.99,33.35,32.95,33.28,42000.0,22.9913,23.2421,22.9634,23.1934,42000.0
2008-10-06 13:25:00,33.28,33.35,33.13,33.18,28300.0,23.1934,23.2421,23.0888,23.1237,28300.0
2008-10-06 13:30:00,33.22,33.22,32.86,33.07,32000.0,23.1515,23.1515,22.9007,23.047,32000.0
2008-10-06 13:35:00,33.04,33.12,32.85,32.99,29300.0,23.0261,23.0819,22.8937,22.9913,29300.0
2008-10-06 13:40:00,33.0,33.05,32.85,33.01,29400.0,22.9982,23.0331,22.8937,23.0052,29400.0
2008-10-06 13:45:00,33.03,33.05,32.73,32.8,15100.0,23.0191,23.0331,22.8101,22.8588,15100.0
2008-10-06 13:50:00,32.81,32.81,32.41,32.41,26900.0,22.8658,22.8658,22.587,22.587,26900.0
2008-10-06 13:55:00,32.39,32.42,32.2,32.2,12900.0,22.5731,22.594,22.4407,22.4407,12900.0
2008-10-06 14:00:00,32.21,32.24,32.08,32.09,9700.0,22.4477,22.4686,22.3571,22.364,9700.0
2008-10-06 14:05:00,32.05,32.49,32.05,32.08,17100.0,22.3362,22.6428,22.3362,22.3571,17100.0
2008-10-06 14:10:00,32.11,32.25,31.97,32.06,22400.0,22.378,22.4755,22.2804,22.3431,22400.0
2008-10-06 14:15:00,32.05,32.33,31.99,32.02,29800.0,22.3362,22.5313,22.2943,22.3152,29800.0
2008-10-06 14:20:00,32.05,32.05,31.55,31.57,39000.0,22.3362,22.3362,21.9877,22.0016,39000.0
2008-10-06 14:25:00,31.58,31.75,31.4,31.53,21300.0,22.0086,22.1271,21.8832,21.9738,21300.0
2008-10-06 14:30:00,31.58,31.64,31.38,31.62,20500.0,22.0086,22.0504,21.8692,22.0365,20500.0
2008-10-06 14:35:00,31.56,31.65,31.3,31.32,35300.0,21.9947,22.0574,21.8135,21.8274,35300.0
2008-10-06 14:40:00,31.31,31.59,31.27,31.47,35500.0,21.8204,22.0156,21.7926,21.9319,35500.0
2008-10-06 14:45:00,31.5,31.5,31.24,31.36,22000.0,21.9529,21.9529,21.7717,21.8553,22000.0
2008-10-06 14:50:00,31.38,31.64,31.36,31.54,18400.0,21.8692,22.0504,21.8553,21.9807,18400.0
2008-10-06 14:55:00,31.54,31.67,31.38,31.38,19800.0,21.9807,22.0713,21.8692,21.8692,19800.0
2008-10-06 15:00:00,31.29,31.52,31.2,31.47,17400.0,21.8065,21.9668,21.7438,21.9319,17400.0
2008-10-06 15:05:00,31.51,31.65,31.37,31.6,24700.0,21.9598,22.0574,21.8623,22.0225,24700.0
2008-10-06 15:10:00,31.56,31.99,31.49,31.92,26700.0,21.9947,22.2943,21.9459,22.2456,26700.0
2008-10-06 15:15:00,31.93,32.34,31.68,32.22,36000.0,22.2525,22.5383,22.0783,22.4546,36000.0
2008-10-06 15:20:00,32.27,32.41,31.8,31.81,27300.0,22.4895,22.587,22.1619,22.1689,27300.0
2008-10-06 15:25:00,31.79,32.18,31.71,32.15,36200.0,22.155,22.4268,22.0992,22.4058,36200.0
2008-10-06 15:30:00,32.14,32.27,31.92,31.94,20200.0,22.3989,22.4895,22.2456,22.2595,20200.0
2008-10-06 15:35:00,31.97,31.98,31.6,31.69,30000.0,22.2804,22.2874,22.0225,22.0853,30000.0
2008-10-06 15:40:00,31.7,32.09,31.54,32.08,36700.0,22.0922,22.364,21.9807,22.3571,36700.0
2008-10-06 15:45:00,32.06,32.14,31.82,31.98,46500.0,22.3431,22.3989,22.1759,22.2874,46500.0
2008-10-06 15:50:00,31.98,32.34,31.74,32.19,48000.0,22.2874,22.5383,22.1201,22.4337,48000.0
2008-10-06 15:55:00,32.25,32.62,31.85,32.5,88100.0,22.4755,22.7334,22.1968,22.6498,88100.0
2008-10-07 09:30:00,30.9,32.1,30.9,31.47,26400.0,21.5347,22.371,21.5347,21.9319,26400.0
2008-10-07 09:35:00,31.49,31.57,31.2,31.46,24200.0,21.9459,22.0016,21.7438,21.925,24200.0
2008-10-07 09:40:00,31.46,32.11,31.46,31.86,26000.0,21.925,22.378,21.925,22.2037,26000.0
2008-10-07 09:45:00,31.8,31.97,31.7,31.84,19700.0,22.1619,22.2804,22.0922,22.1898,19700.0
2008-10-07 09:50:00,31.84,31.96,31.5,31.53,28200.0,22.1898,22.2734,21.9529,21.9738,28200.0
2008-10-07 09:55:00,31.51,31.57,31.32,31.48,26600.0,21.9598,22.0016,21.8274,21.9389,26600.0
2008-10-07 10:00:00,31.49,31.63,30.88,31.02,28700.0,21.9459,22.0435,21.5208,21.6183,28700.0
2008-10-07 10:05:00,31.02,31.26,30.85,31.24,19300.0,21.6183,21.7856,21.4999,21.7717,19300.0
2008-10-07 10:10:00,31.23,31.35,30.88,31.26,17800.0,21.7647,21.8483,21.5208,21.7856,17800.0
2008-10-07 10:15:00,31.27,31.36,30.79,30.9,23500.0,21.7926,21.8553,21.458,21.5347,23500.0
2008-10-07 10:20:00,30.91,30.98,30.63,30.91,26400.0,21.5417,21.5905,21.3465,21.5417,26400.0
2008-10-07 10:25:00,30.89,31.2,30.83,30.89,20400.0,21.5277,21.7438,21.4859,21.5277,20400.0
2008-10-07 10:30:00,30.92,31.01,30.76,30.92,17300.0,21.5486,21.6114,21.4371,21.5486,17300.0
2008-10-07 10:35:00,30.9,31.07,30.77,31.07,25600.0,21.5347,21.6532,21.4441,21.6532,25600.0
2008-10-07 10:40:00,31.1,31.25,31.0,31.2,22800.0,21.6741,21.7786,21.6044,21.7438,22800.0
2008-10-07 10:45:00,31.18,31.3,31.12,31.15,10600.0,21.7298,21.8135,21.688,21.7089,10600.0
2008-10-07 10:50:00,31.14,31.28,31.08,31.28,17300.0,21.702,21.7995,21.6601,21.7995,17300.0
2008-10-07 10:55:00,31.27,31.28,31.04,31.11,22000.0,21.7926,21.7995,21.6323,21.6811,22000.0
2008-10-07 11:00:00,31.12,31.26,31.11,31.2,13500.0,21.688,21.7856,21.6811,21.7438,13500.0
2008-10-07 11:05:00,31.2,31.24,30.77,30.92,19800.0,21.7438,21.7717,21.4441,21.5486,19800.0
2008-10-07 11:10:00,30.95,30.99,30.66,30.72,16400.0,21.5695,21.5974,21.3674,21.4093,16400.0
2008-10-07 11:15:00,30.72,30.75,30.63,30.7,18400.0,21.4093,21.4302,21.3465,21.3953,18400.0
2008-10-07 11:20:00,30.71,30.94,30.63,30.84,26500.0,21.4023,21.5626,21.3465,21.4929,26500.0
2008-10-07 11:25:00,30.89,31.04,30.79,30.93,14800.0,21.5277,21.6323,21.458,21.5556,14800.0
2008-10-07 11:30:00,30.97,31.14,30.83,30.89,13300.0,21.5835,21.702,21.4859,21.5277,13300.0
2008-10-07 11:35:00,30.86,31.01,30.84,31.01,9500.0,21.5068,21.6114,21.4929,21.6114,9500.0
2008-10-07 11:40:00,31.04,31.09,31.0,31.03,9400.0,21.6323,21.6671,21.6044,21.6253,9400.0
2008-10-07 11:45:00,31.03,31.07,30.97,31.02,10400.0,21.6253,21.6532,21.5835,21.6183,10400.0
2008-10-07 11:50:00,30.99,31.04,30.88,30.97,11700.0,21.5974,21.6323,21.5208,21.5835,11700.0
2008-10-07 11:55:00,30.95,31.03,30.9,31.03,11100.0,21.5695,21.6253,21.5347,21.6253,11100.0
2008-10-07 12:00:00,31.03,31.03,30.89,30.98,7900.0,21.6253,21.6253,21.5277,21.5905,7900.0
2008-10-07 12:05:00,30.98,31.01,30.8,30.91,9700.0,21.5905,21.6114,21.465,21.5417,9700.0
2008-10-07 12:10:00,30.93,30.99,30.6,30.63,23700.0,21.5556,21.5974,21.3256,21.3465,23700.0
2008-10-07 12:15:00,30.62,31.0,30.62,30.9,11900.0,21.3396,21.6044,21.3396,21.5347,11900.0
2008-10-07 12:20:00,30.87,30.99,30.82,30.94,13200.0,21.5138,21.5974,21.4789,21.5626,13200.0
2008-10-07 12:25:00,30.89,30.91,30.7,30.75,13900.0,21.5277,21.5417,21.3953,21.4302,13900.0
2008-10-07 12:30:00,30.73,30.81,30.63,30.71,16500.0,21.4162,21.472,21.3465,21.4023,16500.0
2008-10-07 12:35:00,30.73,30.78,30.61,30.65,16300.0,21.4162,21.4511,21.3326,21.3605,16300.0
2008-10-07 12:40:00,30.65,30.75,30.62,30.69,13600.0,21.3605,21.4302,21.3396,21.3883,13600.0
2008-10-07 12:45:00,30.68,30.73,30.05,30.21,33300.0,21.3814,21.4162,20.9423,21.0538,33300.0
2008-10-07 12:50:00,30.25,30.25,30.11,30.2,7500.0,21.0817,21.0817,20.9841,21.0469,7500.0
2008-10-07 12:55:00,30.19,30.28,30.09,30.28,19400.0,21.0399,21.1026,20.9702,21.1026,19400.0
2008-10-07 13:00:00,30.22,30.43,30.18,30.23,16300.0,21.0608,21.2072,21.0329,21.0678,16300.0
2008-10-07 13:05:00,30.22,30.38,30.17,30.29,18000.0,21.0608,21.1723,21.026,21.1096,18000.0
2008-10-07 13:10:00,30.36,30.43,30.15,30.27,16000.0,21.1584,21.2072,21.012,21.0956,16000.0
2008-10-07 13:15:00,30.25,30.27,30.03,30.09,22100.0,21.0817,21.0956,20.9284,20.9702,22100.0
2008-10-07 13:20:00,30.1,30.13,29.61,29.86,26900.0,20.9772,20.9981,20.6357,20.8099,26900.0
2008-10-07 13:25:00,29.88,29.9,29.76,29.85,16200.0,20.8238,20.8378,20.7402,20.8029,16200.0
2008-10-07 13:30:00,29.87,29.97,29.83,29.92,18500.0,20.8169,20.8866,20.789,20.8517,18500.0
2008-10-07 13:35:00,29.92,30.17,29.9,30.03,27600.0,20.8517,21.026,20.8378,20.9284,27600.0
2008-10-07 13:40:00,30.05,30.05,29.75,29.8,19000.0,20.9423,20.9423,20.7332,20.7681,19000.0
2008-10-07 13:45:00,29.8,29.8,29.38,29.48,27800.0,20.7681,20.7681,20.4754,20.5451,27800.0
2008-10-07 13:50:00,29.47,29.55,29.15,29.4,28800.0,20.5381,20.5939,20.3151,20.4893,28800.0
2008-10-07 13:55:00,29.36,29.58,29.3,29.58,22200.0,20.4615,20.6148,20.4196,20.6148,22200.0
2008-10-07 14:00:00,29.54,29.85,29.49,29.67,26500.0,20.5869,20.8029,20.5521,20.6775,26500.0
2008-10-07 14:05:00,29.67,29.85,29.64,29.85,24400.0,20.6775,20.8029,20.6566,20.8029,24400.0
2008-10-07 14:10:00,29.81,30.07,29.46,30.02,34200.0,20.7751,20.9563,20.5311,20.9214,34200.0
2008-10-07 14:15:00,29.81,30.16,29.4,29.91,26400.0,20.7751,21.019,20.4893,20.8448,26400.0
2008-10-07 14:20:00,29.88,30.19,29.84,30.14,25700.0,20.8238,21.0399,20.796,21.005,25700.0
2008-10-07 14:25:00,30.08,30.27,29.94,30.19,24900.0,20.9632,21.0956,20.8657,21.0399,24900.0
2008-10-07 14:30:00,30.16,30.47,30.0,30.14,19400.0,21.019,21.235,20.9075,21.005,19400.0
2008-10-07 14:35:00,30.07,30.14,29.98,30.06,16300.0,20.9563,21.005,20.8935,20.9493,16300.0
2008-10-07 14:40:00,30.06,30.2,29.83,29.9,31600.0,20.9493,21.0469,20.789,20.8378,31600.0
2008-10-07 14:45:00,29.87,30.1,29.76,30.0,26000.0,20.8169,20.9772,20.7402,20.9075,26000.0
2008-10-07 14:50:00,30.02,30.18,29.92,30.0,26400.0,20.9214,21.0329,20.8517,20.9075,26400.0
2008-10-07 14:55:00,30.01,30.01,29.68,29.86,22600.0,20.9144,20.9144,20.6845,20.8099,22600.0
2008-10-07 15:00:00,29.9,29.98,29.66,29.9,34000.0,20.8378,20.8935,20.6705,20.8378,34000.0
2008-10-07 15:05:00,29.9,29.91,29.72,29.78,25200.0,20.8378,20.8448,20.7123,20.7542,25200.0
2008-10-07 15:10:00,29.74,30.17,29.73,30.1,27700.0,20.7263,21.026,20.7193,20.9772,27700.0
2008-10-07 15:15:00,30.1,30.17,29.8,30.03,43100.0,20.9772,21.026,20.7681,20.9284,43100.0
2008-10-07 15:20:00,29.95,30.31,29.94,29.98,40100.0,20.8726,21.1235,20.8657,20.8935,40100.0
2008-10-07 15:25:00,29.94,30.18,29.89,30.07,32000.0,20.8657,21.0329,20.8308,20.9563,32000.0
2008-10-07 15:30:00,30.08,30.24,29.93,30.0,24000.0,20.9632,21.0747,20.8587,20.9075,24000.0
2008-10-07 15:35:00,30.01,30.06,29.9,29.9,28600.0,20.9144,20.9493,20.8378,20.8378,28600.0
2008-10-07 15:40:00,29.9,29.9,28.94,28.94,68100.0,20.8378,20.8378,20.1687,20.1687,68100.0
2008-10-07 15:45:00,28.92,28.93,28.28,28.4,65700.0,20.1548,20.1618,19.7088,19.7924,65700.0
2008-10-07 15:50:00,28.41,29.23,28.35,28.85,68300.0,19.7994,20.3709,19.7576,20.106,68300.0
2008-10-07 15:55:00,29.02,29.37,28.85,29.01,79800.0,20.2245,20.4684,20.106,20.2175,79800.0
2008-10-08 09:30:00,27.33,27.33,26.06,26.45,69700.0,19.0467,19.0467,18.1616,18.4334,69700.0
2008-10-08 09:35:00,26.61,27.61,26.61,27.18,64300.0,18.5449,19.2418,18.5449,18.9422,64300.0
2008-10-08 09:40:00,27.27,27.6,26.95,27.38,81600.0,19.0049,19.2349,18.7819,19.0816,81600.0
2008-10-08 09:45:00,27.36,27.75,27.07,27.64,73700.0,19.0676,19.3394,18.8655,19.2628,73700.0
2008-10-08 09:50:00,27.77,28.0,27.29,27.48,69300.0,19.3534,19.5136,19.0188,19.1512,69300.0
2008-10-08 09:55:00,27.46,27.83,27.08,27.22,70500.0,19.1373,19.3952,18.8725,18.9701,70500.0
2008-10-08 10:00:00,27.2,27.49,27.07,27.34,37200.0,18.9561,19.1582,18.8655,19.0537,37200.0
2008-10-08 10:05:00,27.33,27.53,26.76,26.94,44700.0,19.0467,19.1861,18.6495,18.7749,44700.0
2008-10-08 10:10:00,26.95,27.25,26.6,26.73,70900.0,18.7819,18.991,18.538,18.6286,70900.0
2008-10-08 10:15:00,26.62,26.82,25.97,25.97,73100.0,18.5519,18.6913,18.0989,18.0989,73100.0
2008-10-08 10:20:00,26.03,26.49,25.61,25.86,115400.0,18.1407,18.4613,17.848,18.0222,115400.0
2008-10-08 10:25:00,25.78,26.1,25.37,25.55,65500.0,17.9665,18.1895,17.6808,17.8062,65500.0
2008-10-08 10:30:00,25.51,26.0,25.23,25.27,97000.0,17.7783,18.1198,17.5832,17.6111,97000.0
2008-10-08 10:35:00,25.27,25.73,25.12,25.7,45100.0,17.6111,17.9316,17.5065,17.9107,45100.0
2008-10-08 10:40:00,25.71,25.95,25.35,25.42,45500.0,17.9177,18.085,17.6668,17.7156,45500.0
2008-10-08 10:45:00,25.35,25.71,25.13,25.3,45600.0,17.6668,17.9177,17.5135,17.632,45600.0
2008-10-08 10:50:00,25.24,25.68,25.14,25.45,42000.0,17.5902,17.8968,17.5205,17.7365,42000.0
2008-10-08 10:55:00,25.44,25.63,24.53,24.65,99100.0,17.7295,17.862,17.0953,17.179,99100.0
2008-10-08 11:00:00,24.66,25.32,23.88,24.3,101700.0,17.1859,17.6459,16.6424,16.9351,101700.0
2008-10-08 11:05:00,24.27,24.55,23.81,24.05,64200.0,16.9141,17.1093,16.5936,16.7608,64200.0
2008-10-08 11:10:00,24.06,24.23,23.81,24.07,50800.0,16.7678,16.8863,16.5936,16.7748,50800.0
2008-10-08 11:15:00,24.03,24.2,23.63,24.17,55600.0,16.7469,16.8654,16.4681,16.8445,55600.0
2008-10-08 11:20:00,24.16,24.59,23.99,24.56,74300.0,16.8375,17.1372,16.719,17.1163,74300.0
2008-10-08 11:25:00,24.51,24.74,24.38,24.54,39000.0,17.0814,17.2417,16.9908,17.1023,39000.0
2008-10-08 11:30:00,24.5,24.92,24.5,24.61,57700.0,17.0744,17.3671,17.0744,17.1511,57700.0
2008-10-08 11:35:00,24.66,24.76,24.45,24.5,89700.0,17.1859,17.2556,17.0396,17.0744,89700.0
2008-10-08 11:40:00,24.54,24.67,23.58,23.83,123400.0,17.1023,17.1929,16.4333,16.6075,123400.0
2008-10-08 11:45:00,23.83,24.35,23.79,24.06,67100.0,16.6075,16.9699,16.5796,16.7678,67100.0
2008-10-08 11:50:00,24.08,24.54,24.06,24.37,55700.0,16.7817,17.1023,16.7678,16.9838,55700.0
2008-10-08 11:55:00,24.38,24.63,24.37,24.58,44600.0,16.9908,17.165,16.9838,17.1302,44600.0
2008-10-08 12:00:00,24.57,24.78,24.53,24.69,34700.0,17.1232,17.2696,17.0953,17.2069,34700.0
2008-10-08 12:05:00,24.75,24.98,24.66,24.88,31400.0,17.2487,17.409,17.1859,17.3393,31400.0
2008-10-08 12:10:00,24.88,25.33,24.6,24.89,37600.0,17.3393,17.6529,17.1441,17.3462,37600.0
2008-10-08 12:15:00,24.89,25.13,24.89,25.03,34100.0,17.3462,17.5135,17.3462,17.4438,34100.0
2008-10-08 12:20:00,25.0,25.32,25.0,25.23,35200.0,17.4229,17.6459,17.4229,17.5832,35200.0
2008-10-08 12:25:00,25.25,25.32,24.97,25.06,44300.0,17.5971,17.6459,17.402,17.4647,44300.0
2008-10-08 12:30:00,25.06,25.19,25.0,25.05,17500.0,17.4647,17.5553,17.4229,17.4577,17500.0
2008-10-08 12:35:00,25.05,25.52,25.0,25.33,27300.0,17.4577,17.7853,17.4229,17.6529,27300.0
2008-10-08 12:40:00,25.29,25.46,25.01,25.26,45300.0,17.625,17.7435,17.4299,17.6041,45300.0
2008-10-08 12:45:00,25.25,25.37,24.9,25.36,34400.0,17.5971,17.6808,17.3532,17.6738,34400.0
2008-10-08 12:50:00,25.35,25.4,25.07,25.34,25100.0,17.6668,17.7017,17.4717,17.6598,25100.0
2008-10-08 12:55:00,25.34,25.43,25.19,25.31,35200.0,17.6598,17.7226,17.5553,17.6389,35200.0
2008-10-08 13:00:00,25.32,26.65,25.3,26.14,55300.0,17.6459,18.5728,17.632,18.2174,55300.0
2008-10-08 13:05:00,26.15,26.36,25.86,26.29,41200.0,18.2244,18.3707,18.0222,18.3219,41200.0
2008-10-08 13:10:00,26.31,26.35,25.71,25.84,56000.0,18.3359,18.3637,17.9177,18.0083,56000.0
2008-10-08 13:15:00,25.8,26.08,25.58,26.03,56300.0,17.9804,18.1756,17.8271,18.1407,56300.0
2008-10-08 13:20:00,26.0,26.03,25.64,25.74,27000.0,18.1198,18.1407,17.8689,17.9386,27000.0
2008-10-08 13:25:00,25.72,25.72,25.28,25.32,24500.0,17.9247,17.9247,17.618,17.6459,24500.0
2008-10-08 13:30:00,25.35,25.46,25.15,25.37,34600.0,17.6668,17.7435,17.5274,17.6808,34600.0
2008-10-08 13:35:00,25.4,25.53,25.29,25.37,54900.0,17.7017,17.7923,17.625,17.6808,54900.0
2008-10-08 13:40:00,25.39,25.62,25.3,25.36,83500.0,17.6947,17.855,17.632,17.6738,83500.0
2008-10-08 13:45:00,25.37,25.46,25.05,25.17,39300.0,17.6808,17.7435,17.4577,17.5414,39300.0
2008-10-08 13:50:00,25.17,25.84,25.15,25.53,36600.0,17.5414,18.0083,17.5274,17.7923,36600.0
2008-10-08 13:55:00,25.51,26.13,25.51,26.0,40800.0,17.7783,18.2104,17.7783,18.1198,40800.0
2008-10-08 14:00:00,26.01,26.01,25.7,25.82,48200.0,18.1268,18.1268,17.9107,17.9944,48200.0
2008-10-08 14:05:00,25.83,26.18,25.83,26.03,65700.0,18.0013,18.2453,18.0013,18.1407,65700.0
2008-10-08 14:10:00,26.02,26.11,25.85,25.98,126800.0,18.1338,18.1965,18.0153,18.1059,126800.0
2008-10-08 14:15:00,25.96,26.04,25.88,26.0,39900.0,18.0919,18.1477,18.0362,18.1198,39900.0
2008-10-08 14:20:00,26.0,26.21,25.98,26.02,67100.0,18.1198,18.2662,18.1059,18.1338,67100.0
2008-10-08 14:25:00,26.05,26.41,25.97,25.98,55200.0,18.1547,18.4055,18.0989,18.1059,55200.0
2008-10-08 14:30:00,25.99,26.31,25.96,26.16,128500.0,18.1128,18.3359,18.0919,18.2313,128500.0
2008-10-08 14:35:00,26.14,26.16,26.06,26.09,35500.0,18.2174,18.2313,18.1616,18.1825,35500.0
2008-10-08 14:40:00,26.08,26.13,25.58,25.8,52500.0,18.1756,18.2104,17.8271,17.9804,52500.0
2008-10-08 14:45:00,25.8,26.11,25.78,26.0,33700.0,17.9804,18.1965,17.9665,18.1198,33700.0
2008-10-08 14:50:00,25.99,26.15,25.95,26.1,32800.0,18.1128,18.2244,18.085,18.1895,32800.0
2008-10-08 14:55:00,26.11,26.11,25.93,26.05,32300.0,18.1965,18.1965,18.071,18.1547,32300.0
2008-10-08 15:00:00,26.01,26.17,25.18,25.23,64900.0,18.1268,18.2383,17.5483,17.5832,64900.0
2008-10-08 15:05:00,25.21,25.79,25.21,25.74,37200.0,17.5692,17.9735,17.5692,17.9386,37200.0
2008-10-08 15:10:00,25.74,26.98,25.52,26.05,188800.0,17.9386,18.8028,17.7853,18.1547,188800.0
2008-10-08 15:15:00,26.11,26.74,26.0,26.12,135800.0,18.1965,18.6355,18.1198,18.2034,135800.0
2008-10-08 15:20:00,26.12,26.48,25.51,26.02,66700.0,18.2034,18.4543,17.7783,18.1338,66700.0
2008-10-08 15:25:00,26.02,26.48,25.91,26.43,80700.0,18.1338,18.4543,18.0571,18.4195,80700.0
2008-10-08 15:30:00,26.41,26.68,26.41,26.53,64600.0,18.4055,18.5937,18.4055,18.4892,64600.0
2008-10-08 15:35:00,26.53,27.61,26.42,26.52,99100.0,18.4892,19.2418,18.4125,18.4822,99100.0
2008-10-08 15:40:00,26.52,26.66,25.99,26.63,114500.0,18.4822,18.5798,18.1128,18.5589,114500.0
2008-10-08 15:45:00,26.63,26.63,26.2,26.36,211400.0,18.5589,18.5589,18.2592,18.3707,211400.0
2008-10-08 15:50:00,26.33,26.5,26.11,26.2,273800.0,18.3498,18.4683,18.1965,18.2592,273800.0
2008-10-08 15:55:00,26.2,26.22,25.35,25.83,228900.0,18.2592,18.2731,17.6668,18.0013,228900.0
2008-10-09 09:30:00,26.07,26.91,26.07,26.52,79700.0,18.1686,18.754,18.1686,18.4822,79700.0
2008-10-09 09:35:00,26.5,26.59,26.1,26.22,122800.0,18.4683,18.531,18.1895,18.2731,122800.0
2008-10-09 09:40:00,26.18,26.7,26.08,26.56,45600.0,18.2453,18.6077,18.1756,18.5101,45600.0
2008-10-09 09:45:00,26.53,26.69,26.25,26.25,97400.0,18.4892,18.6007,18.294,18.294,97400.0
2008-10-09 09:50:00,26.26,26.57,26.25,26.45,43000.0,18.301,18.5171,18.294,18.4334,43000.0
2008-10-09 09:55:00,26.45,26.47,26.13,26.21,74500.0,18.4334,18.4474,18.2104,18.2662,74500.0
2008-10-09 10:00:00,26.22,26.22,25.38,25.47,119100.0,18.2731,18.2731,17.6877,17.7504,119100.0
2008-10-09 10:05:00,25.5,25.96,25.31,25.96,108300.0,17.7714,18.0919,17.6389,18.0919,108300.0
2008-10-09 10:10:00,25.96,26.15,25.74,25.97,97400.0,18.0919,18.2244,17.9386,18.0989,97400.0
2008-10-09 10:15:00,25.97,26.15,25.82,25.83,159800.0,18.0989,18.2244,17.9944,18.0013,159800.0
2008-10-09 10:20:00,25.84,25.88,25.41,25.49,94000.0,18.0083,18.0362,17.7086,17.7644,94000.0
2008-10-09 10:25:00,25.48,25.5,24.88,24.89,101600.0,17.7574,17.7714,17.3393,17.3462,101600.0
2008-10-09 10:30:00,24.87,25.3,24.86,25.25,102100.0,17.3323,17.632,17.3253,17.5971,102100.0
2008-10-09 10:35:00,25.25,25.27,24.89,24.99,81800.0,17.5971,17.6111,17.3462,17.4159,81800.0
2008-10-09 10:40:00,24.96,25.03,24.46,24.48,116900.0,17.395,17.4438,17.0466,17.0605,116900.0
2008-10-09 10:45:00,24.48,24.56,23.88,24.14,195300.0,17.0605,17.1163,16.6424,16.8235,195300.0
2008-10-09 10:50:00,24.14,24.14,23.57,23.6,103500.0,16.8235,16.8235,16.4263,16.4472,103500.0
2008-10-09 10:55:00,23.61,23.64,23.16,23.23,87800.0,16.4542,16.4751,16.1406,16.1894,87800.0
2008-10-09 11:00:00,23.23,23.29,23.06,23.21,62300.0,16.1894,16.2312,16.0709,16.1754,62300.0
2008-10-09 11:05:00,23.23,23.58,23.2,23.43,61000.0,16.1894,16.4333,16.1684,16.3287,61000.0
2008-10-09 11:10:00,23.48,23.86,23.35,23.75,58800.0,16.3636,16.6284,16.273,16.5518,58800.0
2008-10-09 11:15:00,23.74,24.32,23.68,24.19,88400.0,16.5448,16.949,16.503,16.8584,88400.0
2008-10-09 11:20:00,24.21,24.53,24.08,24.34,42000.0,16.8723,17.0953,16.7817,16.9629,42000.0
2008-10-09 11:25:00,24.39,24.44,24.25,24.4,65000.0,16.9978,17.0326,16.9002,17.0047,65000.0
2008-10-09 11:30:00,24.37,24.55,24.34,24.38,46300.0,16.9838,17.1093,16.9629,16.9908,46300.0
2008-10-09 11:35:00,24.38,24.5,24.34,24.39,78000.0,16.9908,17.0744,16.9629,16.9978,78000.0
2008-10-09 11:40:00,24.36,24.5,24.34,24.44,74100.0,16.9769,17.0744,16.9629,17.0326,74100.0
2008-10-09 11:45:00,24.44,24.6,24.42,24.5,98300.0,17.0326,17.1441,17.0187,17.0744,98300.0
2008-10-09 11:50:00,24.51,24.56,24.26,24.49,87200.0,17.0814,17.1163,16.9072,17.0675,87200.0
2008-10-09 11:55:00,24.5,24.59,24.38,24.42,54200.0,17.0744,17.1372,16.9908,17.0187,54200.0
2008-10-09 12:00:00,24.41,24.57,24.34,24.4,31800.0,17.0117,17.1232,16.9629,17.0047,31800.0
2008-10-09 12:05:00,24.36,24.63,24.27,24.55,36200.0,16.9769,17.165,16.9141,17.1093,36200.0
2008-10-09 12:10:00,24.53,24.6,24.47,24.47,27900.0,17.0953,17.1441,17.0535,17.0535,27900.0
2008-10-09 12:15:00,24.48,24.52,24.35,24.41,37400.0,17.0605,17.0884,16.9699,17.0117,37400.0
2008-10-09 12:20:00,24.41,24.57,24.37,24.5,28500.0,17.0117,17.1232,16.9838,17.0744,28500.0
2008-10-09 12:25:00,24.51,24.67,24.35,24.4,29200.0,17.0814,17.1929,16.9699,17.0047,29200.0
2008-10-09 12:30:00,24.42,24.51,24.4,24.5,24100.0,17.0187,17.0814,17.0047,17.0744,24100.0
2008-10-09 12:35:00,24.53,24.72,24.52,24.67,11800.0,17.0953,17.2278,17.0884,17.1929,11800.0
2008-10-09 12:40:00,24.68,24.7,24.4,24.59,26800.0,17.1999,17.2138,17.0047,17.1372,26800.0
2008-10-09 12:45:00,24.58,24.61,24.16,24.16,32300.0,17.1302,17.1511,16.8375,16.8375,32300.0
2008-10-09 12:50:00,24.16,24.32,24.04,24.28,56000.0,16.8375,16.949,16.7539,16.9211,56000.0
2008-10-09 12:55:00,24.24,24.34,24.23,24.27,16800.0,16.8932,16.9629,16.8863,16.9141,16800.0
2008-10-09 13:00:00,24.29,24.46,24.26,24.42,31200.0,16.9281,17.0466,16.9072,17.0187,31200.0
2008-10-09 13:05:00,24.42,24.56,24.3,24.53,24600.0,17.0187,17.1163,16.9351,17.0953,24600.0
2008-10-09 13:10:00,24.53,24.9,24.48,24.79,51000.0,17.0953,17.3532,17.0605,17.2765,51000.0
2008-10-09 13:15:00,24.79,25.24,24.69,25.0,79000.0,17.2765,17.5902,17.2069,17.4229,79000.0
2008-10-09 13:20:00,25.02,25.02,24.69,24.79,26100.0,17.4368,17.4368,17.2069,17.2765,26100.0
2008-10-09 13:25:00,24.79,25.38,24.76,25.24,62800.0,17.2765,17.6877,17.2556,17.5902,62800.0
2008-10-09 13:30:00,25.2,25.32,25.09,25.24,43200.0,17.5623,17.6459,17.4856,17.5902,43200.0
2008-10-09 13:35:00,25.25,25.4,25.13,25.37,77100.0,17.5971,17.7017,17.5135,17.6808,77100.0
2008-10-09 13:40:00,25.36,25.53,25.23,25.3,38300.0,17.6738,17.7923,17.5832,17.632,38300.0
2008-10-09 13:45:00,25.36,25.47,25.26,25.31,50400.0,17.6738,17.7504,17.6041,17.6389,50400.0
2008-10-09 13:50:00,25.29,25.31,25.11,25.17,32000.0,17.625,17.6389,17.4996,17.5414,32000.0
2008-10-09 13:55:00,25.15,25.3,25.11,25.12,44000.0,17.5274,17.632,17.4996,17.5065,44000.0
2008-10-09 14:00:00,25.12,25.22,25.08,25.11,29000.0,17.5065,17.5762,17.4787,17.4996,29000.0
2008-10-09 14:05:00,25.09,25.23,24.96,25.23,45100.0,17.4856,17.5832,17.395,17.5832,45100.0
2008-10-09 14:10:00,25.22,25.22,24.72,24.77,47600.0,17.5762,17.5762,17.2278,17.2626,47600.0
2008-10-09 14:15:00,24.79,24.87,24.5,24.65,35400.0,17.2765,17.3323,17.0744,17.179,35400.0
2008-10-09 14:20:00,24.62,24.64,24.31,24.55,64900.0,17.1581,17.172,16.942,17.1093,64900.0
2008-10-09 14:25:00,24.55,24.68,24.46,24.48,27200.0,17.1093,17.1999,17.0466,17.0605,27200.0
2008-10-09 14:30:00,24.5,24.56,24.34,24.34,25900.0,17.0744,17.1163,16.9629,16.9629,25900.0
2008-10-09 14:35:00,24.29,24.44,24.28,24.37,36900.0,16.9281,17.0326,16.9211,16.9838,36900.0
2008-10-09 14:40:00,24.38,24.64,24.37,24.49,32000.0,16.9908,17.172,16.9838,17.0675,32000.0
2008-10-09 14:45:00,24.48,24.49,24.29,24.45,37000.0,17.0605,17.0675,16.9281,17.0396,37000.0
2008-10-09 14:50:00,24.45,24.45,24.2,24.27,56000.0,17.0396,17.0396,16.8654,16.9141,56000.0
2008-10-09 14:55:00,24.27,24.51,24.12,24.13,41600.0,16.9141,17.0814,16.8096,16.8166,41600.0
2008-10-09 15:00:00,24.15,24.17,23.71,23.77,85900.0,16.8305,16.8445,16.5239,16.5657,85900.0
2008-10-09 15:05:00,23.77,23.95,23.75,23.75,47400.0,16.5657,16.6911,16.5518,16.5518,47400.0
2008-10-09 15:10:00,23.75,23.76,23.32,23.32,57800.0,16.5518,16.5587,16.2521,16.2521,57800.0
2008-10-09 15:15:00,23.32,23.39,23.08,23.14,108400.0,16.2521,16.3009,16.0848,16.1266,108400.0
2008-10-09 15:20:00,23.15,23.57,23.08,23.42,90000.0,16.1336,16.4263,16.0848,16.3218,90000.0
2008-10-09 15:25:00,23.46,23.46,23.15,23.18,53000.0,16.3496,16.3496,16.1336,16.1545,53000.0
2008-10-09 15:30:00,23.18,23.29,23.0,23.1,78000.0,16.1545,16.2312,16.0291,16.0988,78000.0
2008-10-09 15:35:00,23.12,23.13,22.68,22.86,70400.0,16.1127,16.1197,15.8061,15.9315,70400.0
2008-10-09 15:40:00,22.83,22.85,21.96,22.21,121000.0,15.9106,15.9245,15.3043,15.4785,121000.0
2008-10-09 15:45:00,22.2,22.27,21.87,21.91,142600.0,15.4715,15.5203,15.2416,15.2694,142600.0
2008-10-09 15:50:00,21.91,22.2,21.34,21.42,343900.0,15.2694,15.4715,14.8722,14.9279,343900.0
2008-10-09 15:55:00,21.43,21.52,20.62,21.02,444200.0,14.9349,14.9976,14.3704,14.6492,444200.0
2008-10-10 09:30:00,19.89,20.04,16.51,16.95,168100.0,13.8617,13.9662,11.5061,11.8127,168100.0
2008-10-10 09:35:00,16.92,17.92,16.82,17.62,155200.0,11.7918,12.4887,11.7221,12.2797,155200.0
2008-10-10 09:40:00,17.59,18.37,17.45,18.25,201400.0,12.2588,12.8023,12.1612,12.7187,201400.0
2008-10-10 09:45:00,18.3,19.41,18.29,19.21,130600.0,12.7536,13.5271,12.7466,13.3878,130600.0
2008-10-10 09:50:00,19.21,20.71,19.06,20.65,167900.0,13.3878,14.4331,13.2832,14.3913,167900.0
2008-10-10 09:55:00,20.77,21.59,20.34,20.67,118600.0,14.4749,15.0464,14.1753,14.4053,118600.0
2008-10-10 10:00:00,20.64,20.97,19.53,20.38,130300.0,14.3843,14.6143,13.6108,14.2031,130300.0
2008-10-10 10:05:00,20.37,22.67,20.35,22.02,111900.0,14.1962,15.7991,14.1822,15.3461,111900.0
2008-10-10 10:10:00,22.08,22.16,20.96,21.03,41500.0,15.3879,15.4437,14.6074,14.6561,41500.0
2008-10-10 10:15:00,20.99,21.07,20.45,20.57,42700.0,14.6283,14.684,14.2519,14.3356,42700.0
2008-10-10 10:20:00,20.55,20.71,20.17,20.3,55200.0,14.3216,14.4331,14.0568,14.1474,55200.0
2008-10-10 10:25:00,20.3,20.64,20.09,20.5,71300.0,14.1474,14.3843,14.001,14.2868,71300.0
2008-10-10 10:30:00,20.45,20.63,20.42,20.5,91600.0,14.2519,14.3774,14.231,14.2868,91600.0
2008-10-10 10:35:00,20.48,20.54,20.19,20.25,98600.0,14.2728,14.3147,14.0707,14.1125,98600.0
2008-10-10 10:40:00,20.24,20.24,19.65,19.83,59500.0,14.1056,14.1056,13.6944,13.8198,59500.0
2008-10-10 10:45:00,19.88,20.14,19.83,20.07,66900.0,13.8547,14.0359,13.8198,13.9871,66900.0
2008-10-10 10:50:00,20.07,20.34,19.96,20.01,48500.0,13.9871,14.1753,13.9104,13.9453,48500.0
2008-10-10 10:55:00,20.03,20.08,19.65,19.73,41600.0,13.9592,13.9941,13.6944,13.7502,41600.0
2008-10-10 11:00:00,19.74,19.81,19.58,19.62,47200.0,13.7571,13.8059,13.6456,13.6735,47200.0
2008-10-10 11:05:00,19.59,19.7,19.29,19.42,45400.0,13.6526,13.7292,13.4435,13.5341,45400.0
2008-10-10 11:10:00,19.4,19.61,19.15,19.61,36100.0,13.5202,13.6665,13.3459,13.6665,36100.0
2008-10-10 11:15:00,19.57,19.86,19.55,19.62,52400.0,13.6386,13.8407,13.6247,13.6735,52400.0
2008-10-10 11:20:00,19.62,19.69,19.26,19.49,40600.0,13.6735,13.7223,13.4226,13.5829,40600.0
2008-10-10 11:25:00,19.51,19.65,19.45,19.59,47400.0,13.5968,13.6944,13.555,13.6526,47400.0
2008-10-10 11:30:00,19.57,19.6,19.12,19.14,89200.0,13.6386,13.6596,13.325,13.339,89200.0
2008-10-10 11:35:00,19.13,19.2,18.86,18.97,86100.0,13.332,13.3808,13.1438,13.2205,86100.0
2008-10-10 11:40:00,18.94,19.01,18.31,18.53,98900.0,13.1996,13.2484,12.7605,12.9139,98900.0
2008-10-10 11:45:00,18.54,18.63,18.4,18.55,49700.0,12.9208,12.9835,12.8233,12.9278,49700.0
2008-10-10 11:50:00,18.59,18.75,18.28,18.36,73200.0,12.9557,13.0672,12.7396,12.7954,73200.0
2008-10-10 11:55:00,18.36,18.69,18.2,18.53,45500.0,12.7954,13.0254,12.6839,12.9139,45500.0
2008-10-10 12:00:00,18.52,18.92,18.5,18.91,46200.0,12.9069,13.1856,12.8929,13.1787,46200.0
2008-10-10 12:05:00,18.91,19.13,18.9,19.02,72900.0,13.1787,13.332,13.1717,13.2553,72900.0
2008-10-10 12:10:00,19.01,19.26,19.0,19.22,30200.0,13.2484,13.4226,13.2414,13.3947,30200.0
2008-10-10 12:15:00,19.21,19.45,19.2,19.39,52300.0,13.3878,13.555,13.3808,13.5132,52300.0
2008-10-10 12:20:00,19.4,19.67,19.38,19.58,53300.0,13.5202,13.7083,13.5062,13.6456,53300.0
2008-10-10 12:25:00,19.55,19.7,19.53,19.57,55300.0,13.6247,13.7292,13.6108,13.6386,55300.0
2008-10-10 12:30:00,19.61,19.75,19.51,19.51,58200.0,13.6665,13.7641,13.5968,13.5968,58200.0
2008-10-10 12:35:00,19.46,19.54,19.12,19.12,61900.0,13.562,13.6177,13.325,13.325,61900.0
2008-10-10 12:40:00,19.06,19.79,19.06,19.39,79600.0,13.2832,13.792,13.2832,13.5132,79600.0
2008-10-10 12:45:00,19.4,19.55,19.23,19.23,38100.0,13.5202,13.6247,13.4017,13.4017,38100.0
2008-10-10 12:50:00,19.2,19.38,19.2,19.26,26800.0,13.3808,13.5062,13.3808,13.4226,26800.0
2008-10-10 12:55:00,19.25,19.32,19.13,19.24,32300.0,13.4156,13.4644,13.332,13.4087,32300.0
2008-10-10 13:00:00,19.25,19.27,19.09,19.15,27000.0,13.4156,13.4296,13.3041,13.3459,27000.0
2008-10-10 13:05:00,19.13,19.26,19.11,19.22,29700.0,13.332,13.4226,13.3181,13.3947,29700.0
2008-10-10 13:10:00,19.19,19.2,18.79,18.92,35300.0,13.3738,13.3808,13.095,13.1856,35300.0
2008-10-10 13:15:00,18.84,18.97,18.84,18.96,35400.0,13.1299,13.2205,13.1299,13.2135,35400.0
2008-10-10 13:20:00,18.96,19.24,18.94,19.08,27900.0,13.2135,13.4087,13.1996,13.2972,27900.0
2008-10-10 13:25:00,19.09,19.4,19.08,19.26,56200.0,13.3041,13.5202,13.2972,13.4226,56200.0
2008-10-10 13:30:00,19.27,19.49,19.11,19.31,97200.0,13.4296,13.5829,13.3181,13.4574,97200.0
2008-10-10 13:35:00,19.29,19.44,19.25,19.39,64000.0,13.4435,13.548,13.4156,13.5132,64000.0
2008-10-10 13:40:00,19.37,19.38,18.95,18.99,52900.0,13.4993,13.5062,13.2066,13.2344,52900.0
2008-10-10 13:45:00,18.99,19.0,18.57,18.6,70800.0,13.2344,13.2414,12.9417,12.9626,70800.0
2008-10-10 13:50:00,18.62,18.81,18.43,18.43,50000.0,12.9766,13.109,12.8442,12.8442,50000.0
2008-10-10 13:55:00,18.48,18.81,18.43,18.78,81000.0,12.879,13.109,12.8442,13.0881,81000.0
2008-10-10 14:00:00,18.81,18.89,18.51,18.88,36600.0,13.109,13.1647,12.8999,13.1578,36600.0
2008-10-10 14:05:00,18.88,19.25,18.88,19.16,78900.0,13.1578,13.4156,13.1578,13.3529,78900.0
2008-10-10 14:10:00,19.2,19.4,19.07,19.12,58500.0,13.3808,13.5202,13.2902,13.325,58500.0
2008-10-10 14:15:00,19.12,19.25,18.8,18.86,49500.0,13.325,13.4156,13.102,13.1438,49500.0
2008-10-10 14:20:00,18.84,19.15,18.71,18.73,42700.0,13.1299,13.3459,13.0393,13.0532,42700.0
2008-10-10 14:25:00,18.74,18.9,18.56,18.59,56700.0,13.0602,13.1717,12.9348,12.9557,56700.0
2008-10-10 14:30:00,18.59,18.91,18.59,18.67,51700.0,12.9557,13.1787,12.9557,13.0114,51700.0
2008-10-10 14:35:00,18.66,18.72,18.39,18.7,50200.0,13.0045,13.0463,12.8163,13.0323,50200.0
2008-10-10 14:40:00,18.7,18.7,18.57,18.6,45300.0,13.0323,13.0323,12.9417,12.9626,45300.0
2008-10-10 14:45:00,18.61,19.14,18.59,19.02,81000.0,12.9696,13.339,12.9557,13.2553,81000.0
2008-10-10 14:50:00,19.02,19.09,18.74,18.78,49000.0,13.2553,13.3041,13.0602,13.0881,49000.0
2008-10-10 14:55:00,18.79,18.8,18.5,18.75,44400.0,13.095,13.102,12.8929,13.0672,44400.0
2008-10-10 15:00:00,18.73,19.07,18.64,18.95,53900.0,13.0532,13.2902,12.9905,13.2066,53900.0
2008-10-10 15:05:00,18.95,19.43,18.87,19.17,96200.0,13.2066,13.5411,13.1508,13.3599,96200.0
2008-10-10 15:10:00,19.19,19.8,19.12,19.78,99900.0,13.3738,13.7989,13.325,13.785,99900.0
2008-10-10 15:15:00,19.79,20.57,19.6,20.44,176400.0,13.792,14.3356,13.6596,14.245,176400.0
2008-10-10 15:20:00,20.5,20.92,20.4,20.45,260600.0,14.2868,14.5795,14.2171,14.2519,260600.0
2008-10-10 15:25:00,20.45,21.06,20.45,21.02,83800.0,14.2519,14.677,14.2519,14.6492,83800.0
2008-10-10 15:30:00,21.03,21.94,21.0,21.5,196700.0,14.6561,15.2903,14.6352,14.9837,196700.0
2008-10-10 15:35:00,21.5,22.09,21.42,21.7,180600.0,14.9837,15.3949,14.9279,15.1231,180600.0
2008-10-10 15:40:00,21.71,21.93,21.21,21.68,234100.0,15.13,15.2834,14.7816,15.1091,234100.0
2008-10-10 15:45:00,21.7,21.73,21.57,21.59,162100.0,15.1231,15.144,15.0325,15.0464,162100.0
2008-10-10 15:50:00,21.59,21.59,20.66,21.25,160800.0,15.0464,15.0464,14.3983,14.8095,160800.0
2008-10-10 15:55:00,21.27,21.62,21.08,21.54,174500.0,14.8234,15.0673,14.691,15.0116,174500.0
2008-10-13 09:30:00,22.87,23.3,22.31,23.1,129700.0,15.9385,16.2381,15.5482,16.0988,129700.0
2008-10-13 09:35:00,23.09,23.24,22.78,23.15,128200.0,16.0918,16.1963,15.8757,16.1336,128200.0
2008-10-13 09:40:00,23.15,24.12,23.11,23.8,194000.0,16.1336,16.8096,16.1057,16.5866,194000.0
2008-10-13 09:45:00,23.81,23.91,23.0,23.05,71700.0,16.5936,16.6633,16.0291,16.0639,71700.0
2008-10-13 09:50:00,23.06,23.06,22.4,22.48,84400.0,16.0709,16.0709,15.6109,15.6667,84400.0
2008-10-13 09:55:00,22.45,22.68,22.44,22.62,51100.0,15.6458,15.8061,15.6388,15.7642,51100.0
2008-10-13 10:00:00,22.55,22.62,22.19,22.54,100800.0,15.7155,15.7642,15.4646,15.7085,100800.0
2008-10-13 10:05:00,22.53,22.75,22.42,22.49,83400.0,15.7015,15.8548,15.6249,15.6736,83400.0
2008-10-13 10:10:00,22.5,22.85,22.39,22.84,48300.0,15.6806,15.9245,15.6039,15.9176,48300.0
2008-10-13 10:15:00,22.78,23.01,22.78,22.96,42600.0,15.8757,16.036,15.8757,16.0012,42600.0
2008-10-13 10:20:00,23.0,23.11,22.96,23.05,35100.0,16.0291,16.1057,16.0012,16.0639,35100.0
2008-10-13 10:25:00,23.05,23.34,23.0,23.29,45000.0,16.0639,16.266,16.0291,16.2312,45000.0
2008-10-13 10:30:00,23.3,23.45,23.23,23.31,55600.0,16.2381,16.3427,16.1894,16.2451,55600.0
2008-10-13 10:35:00,23.32,23.58,23.31,23.48,39800.0,16.2521,16.4333,16.2451,16.3636,39800.0
2008-10-13 10:40:00,23.5,23.57,23.46,23.51,33500.0,16.3775,16.4263,16.3496,16.3845,33500.0
2008-10-13 10:45:00,23.48,23.52,23.35,23.35,35100.0,16.3636,16.3915,16.273,16.273,35100.0
2008-10-13 10:50:00,23.35,23.51,23.35,23.48,35500.0,16.273,16.3845,16.273,16.3636,35500.0
2008-10-13 10:55:00,23.49,23.49,23.35,23.4,27900.0,16.3706,16.3706,16.273,16.3078,27900.0
2008-10-13 11:00:00,23.38,23.51,23.35,23.47,30700.0,16.2939,16.3845,16.273,16.3566,30700.0
2008-10-13 11:05:00,23.49,23.54,23.35,23.5,54400.0,16.3706,16.4054,16.273,16.3775,54400.0
2008-10-13 11:10:00,23.53,23.58,23.43,23.47,17700.0,16.3984,16.4333,16.3287,16.3566,17700.0
2008-10-13 11:15:00,23.51,23.57,23.35,23.36,21400.0,16.3845,16.4263,16.273,16.28,21400.0
2008-10-13 11:20:00,23.37,23.54,23.35,23.5,48900.0,16.2869,16.4054,16.273,16.3775,48900.0
2008-10-13 11:25:00,23.48,23.57,23.4,23.52,20400.0,16.3636,16.4263,16.3078,16.3915,20400.0
2008-10-13 11:30:00,23.52,23.63,23.46,23.59,36900.0,16.3915,16.4681,16.3496,16.4402,36900.0
2008-10-13 11:35:00,23.63,23.63,23.45,23.5,18900.0,16.4681,16.4681,16.3427,16.3775,18900.0
2008-10-13 11:40:00,23.53,23.55,23.48,23.48,28800.0,16.3984,16.4124,16.3636,16.3636,28800.0
2008-10-13 11:45:00,23.52,23.64,23.49,23.5,19300.0,16.3915,16.4751,16.3706,16.3775,19300.0
2008-10-13 11:50:00,23.52,23.58,23.44,23.49,14800.0,16.3915,16.4333,16.3357,16.3706,14800.0
2008-10-13 11:55:00,23.48,23.52,23.39,23.49,32400.0,16.3636,16.3915,16.3009,16.3706,32400.0
2008-10-13 12:00:00,23.48,23.55,23.4,23.54,39300.0,16.3636,16.4124,16.3078,16.4054,39300.0
2008-10-13 12:05:00,23.54,23.69,23.53,23.66,38700.0,16.4054,16.5099,16.3984,16.489,38700.0
2008-10-13 12:10:00,23.67,23.69,23.62,23.65,11700.0,16.496,16.5099,16.4612,16.4821,11700.0
2008-10-13 12:15:00,23.66,23.73,23.64,23.72,18700.0,16.489,16.5378,16.4751,16.5308,18700.0
2008-10-13 12:20:00,23.69,23.77,23.69,23.74,48800.0,16.5099,16.5657,16.5099,16.5448,48800.0
2008-10-13 12:25:00,23.75,23.86,23.71,23.73,53400.0,16.5518,16.6284,16.5239,16.5378,53400.0
2008-10-13 12:30:00,23.73,23.73,23.61,23.64,23200.0,16.5378,16.5378,16.4542,16.4751,23200.0
2008-10-13 12:35:00,23.64,23.77,23.62,23.71,20200.0,16.4751,16.5657,16.4612,16.5239,20200.0
2008-10-13 12:40:00,23.69,23.81,23.62,23.81,15600.0,16.5099,16.5936,16.4612,16.5936,15600.0
2008-10-13 12:45:00,23.81,23.85,23.66,23.73,20100.0,16.5936,16.6214,16.489,16.5378,20100.0
2008-10-13 12:50:00,23.73,23.74,23.66,23.68,22600.0,16.5378,16.5448,16.489,16.503,22600.0
2008-10-13 12:55:00,23.67,23.73,23.64,23.66,14300.0,16.496,16.5378,16.4751,16.489,14300.0
2008-10-13 13:00:00,23.64,23.72,23.6,23.68,28400.0,16.4751,16.5308,16.4472,16.503,28400.0
2008-10-13 13:05:00,23.67,23.68,23.59,23.6,13700.0,16.496,16.503,16.4402,16.4472,13700.0
2008-10-13 13:10:00,23.6,23.64,23.58,23.6,17800.0,16.4472,16.4751,16.4333,16.4472,17800.0
2008-10-13 13:15:00,23.61,23.63,23.5,23.52,17400.0,16.4542,16.4681,16.3775,16.3915,17400.0
2008-10-13 13:20:00,23.51,23.57,23.5,23.56,16500.0,16.3845,16.4263,16.3775,16.4193,16500.0
2008-10-13 13:25:00,23.56,23.6,23.53,23.59,19600.0,16.4193,16.4472,16.3984,16.4402,19600.0
2008-10-13 13:30:00,23.6,23.64,23.57,23.62,20400.0,16.4472,16.4751,16.4263,16.4612,20400.0
2008-10-13 13:35:00,23.62,23.63,23.55,23.61,27600.0,16.4612,16.4681,16.4124,16.4542,27600.0
2008-10-13 13:40:00,23.61,23.64,23.57,23.64,47300.0,16.4542,16.4751,16.4263,16.4751,47300.0
2008-10-13 13:45:00,23.61,23.66,23.57,23.57,45000.0,16.4542,16.489,16.4263,16.4263,45000.0
2008-10-13 13:50:00,23.57,23.6,23.51,23.53,35300.0,16.4263,16.4472,16.3845,16.3984,35300.0
2008-10-13 13:55:00,23.5,23.61,23.5,23.53,24100.0,16.3775,16.4542,16.3775,16.3984,24100.0
2008-10-13 14:00:00,23.51,23.6,23.5,23.57,25500.0,16.3845,16.4472,16.3775,16.4263,25500.0
2008-10-13 14:05:00,23.56,23.64,23.48,23.53,86000.0,16.4193,16.4751,16.3636,16.3984,86000.0
2008-10-13 14:10:00,23.54,23.76,23.53,23.64,48100.0,16.4054,16.5587,16.3984,16.4751,48100.0
2008-10-13 14:15:00,23.66,23.67,23.56,23.62,26400.0,16.489,16.496,16.4193,16.4612,26400.0
2008-10-13 14:20:00,23.59,23.65,23.52,23.57,29700.0,16.4402,16.4821,16.3915,16.4263,29700.0
2008-10-13 14:25:00,23.57,23.61,23.49,23.51,49400.0,16.4263,16.4542,16.3706,16.3845,49400.0
2008-10-13 14:30:00,23.51,23.67,23.5,23.59,41900.0,16.3845,16.496,16.3775,16.4402,41900.0
2008-10-13 14:35:00,23.55,23.75,23.55,23.6,34300.0,16.4124,16.5518,16.4124,16.4472,34300.0
2008-10-13 14:40:00,23.61,23.88,23.57,23.88,29900.0,16.4542,16.6424,16.4263,16.6424,29900.0
2008-10-13 14:45:00,23.86,23.91,23.7,23.82,34800.0,16.6284,16.6633,16.5169,16.6005,34800.0
2008-10-13 14:50:00,23.82,23.87,23.7,23.73,38200.0,16.6005,16.6354,16.5169,16.5378,38200.0
2008-10-13 14:55:00,23.73,24.25,23.71,24.2,82600.0,16.5378,16.9002,16.5239,16.8654,82600.0
2008-10-13 15:00:00,24.2,24.31,24.17,24.27,61100.0,16.8654,16.942,16.8445,16.9141,61100.0
2008-10-13 15:05:00,24.26,24.39,24.23,24.31,61100.0,16.9072,16.9978,16.8863,16.942,61100.0
2008-10-13 15:10:00,24.3,24.56,24.3,24.46,80200.0,16.9351,17.1163,16.9351,17.0466,80200.0
2008-10-13 15:15:00,24.43,24.55,24.18,24.48,41200.0,17.0257,17.1093,16.8514,17.0605,41200.0
2008-10-13 15:20:00,24.48,24.49,24.28,24.38,47100.0,17.0605,17.0675,16.9211,16.9908,47100.0
2008-10-13 15:25:00,24.38,24.51,24.31,24.4,55200.0,16.9908,17.0814,16.942,17.0047,55200.0
2008-10-13 15:30:00,24.4,24.47,24.36,24.45,58800.0,17.0047,17.0535,16.9769,17.0396,58800.0
2008-10-13 15:35:00,24.44,24.71,24.35,24.7,83500.0,17.0326,17.2208,16.9699,17.2138,83500.0
2008-10-13 15:40:00,24.71,24.98,24.58,24.64,136000.0,17.2208,17.409,17.1302,17.172,136000.0
2008-10-13 15:45:00,24.64,24.77,24.63,24.76,83800.0,17.172,17.2626,17.165,17.2556,83800.0
2008-10-13 15:50:00,24.77,25.08,24.75,25.02,108800.0,17.2626,17.4787,17.2487,17.4368,108800.0
2008-10-13 15:55:00,25.03,25.79,25.01,25.79,203800.0,17.4438,17.9735,17.4299,17.9735,203800.0
2008-10-14 09:30:00,26.02,27.0,26.02,26.99,77000.0,18.1338,18.8167,18.1338,18.8098,77000.0
2008-10-14 09:35:00,26.99,27.45,26.9,26.94,75100.0,18.8098,19.1303,18.747,18.7749,75100.0
2008-10-14 09:40:00,26.94,27.27,26.92,27.11,117100.0,18.7749,19.0049,18.761,18.8934,117100.0
2008-10-14 09:45:00,27.12,27.31,26.93,27.22,145200.0,18.9004,19.0328,18.7679,18.9701,145200.0
2008-10-14 09:50:00,27.19,27.37,26.68,27.13,81400.0,18.9491,19.0746,18.5937,18.9073,81400.0
2008-10-14 09:55:00,27.19,27.2,26.88,27.01,65800.0,18.9491,18.9561,18.7331,18.8237,65800.0
2008-10-14 10:00:00,27.05,27.55,26.91,27.45,94300.0,18.8516,19.2,18.754,19.1303,94300.0
2008-10-14 10:05:00,27.43,27.55,27.1,27.34,90400.0,19.1164,19.2,18.8864,19.0537,90400.0
2008-10-14 10:10:00,27.35,27.53,27.03,27.34,118700.0,19.0607,19.1861,18.8376,19.0537,118700.0
2008-10-14 10:15:00,27.4,27.7,27.15,27.67,81800.0,19.0955,19.3046,18.9213,19.2837,81800.0
2008-10-14 10:20:00,27.63,27.78,27.37,27.68,75400.0,19.2558,19.3603,19.0746,19.2906,75400.0
2008-10-14 10:25:00,27.66,27.99,27.51,27.78,68300.0,19.2767,19.5067,19.1722,19.3603,68300.0
2008-10-14 10:30:00,27.82,28.2,27.82,28.12,94100.0,19.3882,19.653,19.3882,19.5973,94100.0
2008-10-14 10:35:00,28.12,28.19,27.63,27.81,101200.0,19.5973,19.6461,19.2558,19.3812,101200.0
2008-10-14 10:40:00,27.8,28.07,27.77,27.99,132300.0,19.3743,19.5624,19.3534,19.5067,132300.0
2008-10-14 10:45:00,28.0,28.24,27.84,27.94,201000.0,19.5136,19.6809,19.4021,19.4718,201000.0
2008-10-14 10:50:00,27.94,28.03,27.69,27.74,71700.0,19.4718,19.5346,19.2976,19.3324,71700.0
2008-10-14 10:55:00,27.75,27.81,27.43,27.68,65400.0,19.3394,19.3812,19.1164,19.2906,65400.0
2008-10-14 11:00:00,27.68,27.68,27.47,27.48,47300.0,19.2906,19.2906,19.1443,19.1512,47300.0
2008-10-14 11:05:00,27.43,27.63,27.06,27.23,70000.0,19.1164,19.2558,18.8585,18.977,70000.0
2008-10-14 11:10:00,27.22,27.22,26.86,27.0,81600.0,18.9701,18.9701,18.7192,18.8167,81600.0
2008-10-14 11:15:00,26.99,27.05,26.84,26.93,81000.0,18.8098,18.8516,18.7052,18.7679,81000.0
2008-10-14 11:20:00,26.94,27.23,26.88,27.17,52800.0,18.7749,18.977,18.7331,18.9352,52800.0
2008-10-14 11:25:00,27.16,27.78,27.13,27.75,53600.0,18.9282,19.3603,18.9073,19.3394,53600.0
2008-10-14 11:30:00,27.73,27.92,27.73,27.76,95100.0,19.3255,19.4579,19.3255,19.3464,95100.0
2008-10-14 11:35:00,27.76,27.88,27.72,27.83,62800.0,19.3464,19.43,19.3185,19.3952,62800.0
2008-10-14 11:40:00,27.8,27.93,27.78,27.88,52600.0,19.3743,19.4649,19.3603,19.43,52600.0
2008-10-14 11:45:00,27.89,28.0,27.87,27.95,70100.0,19.437,19.5136,19.423,19.4788,70100.0
2008-10-14 11:50:00,27.95,27.96,27.84,27.93,85700.0,19.4788,19.4858,19.4021,19.4649,85700.0
2008-10-14 11:55:00,27.96,28.1,27.95,28.02,57800.0,19.4858,19.5833,19.4788,19.5276,57800.0
2008-10-14 12:00:00,27.99,28.0,27.62,27.74,93300.0,19.5067,19.5136,19.2488,19.3324,93300.0
2008-10-14 12:05:00,27.75,28.0,27.69,27.98,57100.0,19.3394,19.5136,19.2976,19.4997,57100.0
2008-10-14 12:10:00,27.98,28.19,27.91,28.04,35400.0,19.4997,19.6461,19.4509,19.5415,35400.0
2008-10-14 12:15:00,28.04,28.31,27.98,28.25,59400.0,19.5415,19.7297,19.4997,19.6879,59400.0
2008-10-14 12:20:00,28.25,28.38,28.2,28.36,47300.0,19.6879,19.7785,19.653,19.7645,47300.0
2008-10-14 12:25:00,28.36,28.58,28.34,28.53,71600.0,19.7645,19.9179,19.7506,19.883,71600.0
2008-10-14 12:30:00,28.51,28.62,28.48,28.6,65800.0,19.8691,19.9457,19.8482,19.9318,65800.0
2008-10-14 12:35:00,28.64,28.93,28.63,28.89,70500.0,19.9597,20.1618,19.9527,20.1339,70500.0
2008-10-14 12:40:00,28.9,29.0,28.87,28.98,34700.0,20.1409,20.2106,20.12,20.1966,34700.0
2008-10-14 12:45:00,28.97,29.27,28.96,29.17,57400.0,20.1897,20.3987,20.1827,20.329,57400.0
2008-10-14 12:50:00,29.23,29.32,29.04,29.05,41700.0,20.3709,20.4336,20.2384,20.2454,41700.0
2008-10-14 12:55:00,29.07,29.19,29.01,29.06,39500.0,20.2593,20.343,20.2175,20.2524,39500.0
2008-10-14 13:00:00,29.08,29.08,28.87,28.96,35800.0,20.2663,20.2663,20.12,20.1827,35800.0
2008-10-14 13:05:00,28.96,29.07,28.77,28.84,45400.0,20.1827,20.2593,20.0503,20.0991,45400.0
2008-10-14 13:10:00,28.82,28.93,28.74,28.83,70500.0,20.0851,20.1618,20.0294,20.0921,70500.0
2008-10-14 13:15:00,28.83,28.83,28.6,28.61,46200.0,20.0921,20.0921,19.9318,19.9388,46200.0
2008-10-14 13:20:00,28.62,28.65,28.34,28.38,41800.0,19.9457,19.9666,19.7506,19.7785,41800.0
2008-10-14 13:25:00,28.37,28.52,28.36,28.5,58900.0,19.7715,19.876,19.7645,19.8621,58900.0
2008-10-14 13:30:00,28.51,28.66,28.45,28.64,71800.0,19.8691,19.9736,19.8273,19.9597,71800.0
2008-10-14 13:35:00,28.67,28.8,28.5,28.52,45300.0,19.9806,20.0712,19.8621,19.876,45300.0
2008-10-14 13:40:00,28.5,28.6,28.46,28.53,44200.0,19.8621,19.9318,19.8342,19.883,44200.0
2008-10-14 13:45:00,28.53,28.66,28.45,28.48,68800.0,19.883,19.9736,19.8273,19.8482,68800.0
2008-10-14 13:50:00,28.5,28.6,28.42,28.55,131000.0,19.8621,19.9318,19.8064,19.8969,131000.0
2008-10-14 13:55:00,28.55,28.59,28.42,28.43,70500.0,19.8969,19.9248,19.8064,19.8133,70500.0
2008-10-14 14:00:00,28.46,28.54,28.35,28.41,48000.0,19.8342,19.89,19.7576,19.7994,48000.0
2008-10-14 14:05:00,28.41,28.45,28.05,28.11,92600.0,19.7994,19.8273,19.5485,19.5903,92600.0
2008-10-14 14:10:00,28.12,28.14,27.95,28.12,105900.0,19.5973,19.6112,19.4788,19.5973,105900.0
2008-10-14 14:15:00,28.11,28.33,27.68,27.88,96500.0,19.5903,19.7436,19.2906,19.43,96500.0
2008-10-14 14:20:00,27.88,28.23,27.83,28.18,87400.0,19.43,19.6739,19.3952,19.6391,87400.0
2008-10-14 14:25:00,28.17,28.53,28.1,28.52,84600.0,19.6321,19.883,19.5833,19.876,84600.0
2008-10-14 14:30:00,28.52,28.71,28.3,28.38,67200.0,19.876,20.0085,19.7227,19.7785,67200.0
2008-10-14 14:35:00,28.37,28.62,28.35,28.46,50700.0,19.7715,19.9457,19.7576,19.8342,50700.0
2008-10-14 14:40:00,28.48,28.49,28.14,28.2,45500.0,19.8482,19.8551,19.6112,19.653,45500.0
2008-10-14 14:45:00,28.19,28.21,27.96,27.96,53200.0,19.6461,19.66,19.4858,19.4858,53200.0
2008-10-14 14:50:00,28.0,28.26,27.95,28.13,60900.0,19.5136,19.6948,19.4788,19.6042,60900.0
2008-10-14 14:55:00,28.13,28.33,27.97,28.12,86200.0,19.6042,19.7436,19.4927,19.5973,86200.0
2008-10-14 15:00:00,28.15,28.44,28.07,28.38,70400.0,19.6182,19.8203,19.5624,19.7785,70400.0
2008-10-14 15:05:00,28.38,28.7,28.32,28.7,93600.0,19.7785,20.0015,19.7367,20.0015,93600.0
2008-10-14 15:10:00,28.69,29.11,28.69,28.97,90900.0,19.9945,20.2872,19.9945,20.1897,90900.0
2008-10-14 15:15:00,28.98,29.01,28.72,28.81,140300.0,20.1966,20.2175,20.0154,20.0781,140300.0
2008-10-14 15:20:00,28.8,28.94,28.64,28.76,97500.0,20.0712,20.1687,19.9597,20.0433,97500.0
2008-10-14 15:25:00,28.72,29.07,28.67,29.04,90300.0,20.0154,20.2593,19.9806,20.2384,90300.0
2008-10-14 15:30:00,29.06,29.69,29.05,29.61,156900.0,20.2524,20.6914,20.2454,20.6357,156900.0
2008-10-14 15:35:00,29.61,29.72,29.3,29.39,134400.0,20.6357,20.7123,20.4196,20.4824,134400.0
2008-10-14 15:40:00,29.52,30.45,29.42,30.33,203000.0,20.573,21.2211,20.5033,21.1375,203000.0
2008-10-14 15:45:00,30.32,30.88,30.22,30.7,160100.0,21.1305,21.5208,21.0608,21.3953,160100.0
2008-10-14 15:50:00,30.72,30.74,30.27,30.47,181800.0,21.4093,21.4232,21.0956,21.235,181800.0
2008-10-14 15:55:00,30.46,30.6,30.27,30.3,160500.0,21.2281,21.3256,21.0956,21.1166,160500.0
2008-10-15 09:30:00,29.4,29.4,27.83,28.71,57700.0,20.4893,20.4893,19.3952,20.0085,57700.0
2008-10-15 09:35:00,28.69,28.89,27.79,27.79,90700.0,19.9945,20.1339,19.3673,19.3673,90700.0
2008-10-15 09:40:00,27.78,28.44,27.56,28.34,47800.0,19.3603,19.8203,19.207,19.7506,47800.0
2008-10-15 09:45:00,28.31,28.56,28.22,28.44,55000.0,19.7297,19.9039,19.667,19.8203,55000.0
2008-10-15 09:50:00,28.5,29.13,28.46,28.88,118300.0,19.8621,20.3012,19.8342,20.1269,118300.0
2008-10-15 09:55:00,28.88,28.99,28.62,28.8,58300.0,20.1269,20.2036,19.9457,20.0712,58300.0
2008-10-15 10:00:00,28.76,28.76,28.44,28.56,34700.0,20.0433,20.0433,19.8203,19.9039,34700.0
2008-10-15 10:05:00,28.58,28.58,28.19,28.36,51400.0,19.9179,19.9179,19.6461,19.7645,51400.0
2008-10-15 10:10:00,28.32,28.56,28.18,28.52,45400.0,19.7367,19.9039,19.6391,19.876,45400.0
2008-10-15 10:15:00,28.61,28.67,28.48,28.5,66800.0,19.9388,19.9806,19.8482,19.8621,66800.0
2008-10-15 10:20:00,28.5,28.83,28.43,28.83,49300.0,19.8621,20.0921,19.8133,20.0921,49300.0
2008-10-15 10:25:00,28.83,28.89,28.68,28.82,32300.0,20.0921,20.1339,19.9875,20.0851,32300.0
2008-10-15 10:30:00,28.83,29.08,28.83,29.0,32300.0,20.0921,20.2663,20.0921,20.2106,32300.0
2008-10-15 10:35:00,29.02,29.22,28.95,29.11,72200.0,20.2245,20.3639,20.1757,20.2872,72200.0
2008-10-15 10:40:00,29.15,29.31,28.83,28.86,43000.0,20.3151,20.4266,20.0921,20.113,43000.0
2008-10-15 10:45:00,28.86,28.97,28.72,28.93,48200.0,20.113,20.1897,20.0154,20.1618,48200.0
2008-10-15 10:50:00,28.89,29.09,28.88,29.04,59600.0,20.1339,20.2733,20.1269,20.2384,59600.0
2008-10-15 10:55:00,28.99,29.13,28.93,28.93,47200.0,20.2036,20.3012,20.1618,20.1618,47200.0
2008-10-15 11:00:00,28.95,29.1,28.9,29.1,64300.0,20.1757,20.2803,20.1409,20.2803,64300.0
2008-10-15 11:05:00,29.05,29.24,28.98,29.05,65100.0,20.2454,20.3778,20.1966,20.2454,65100.0
2008-10-15 11:10:00,29.05,29.05,28.91,28.99,45200.0,20.2454,20.2454,20.1478,20.2036,45200.0
2008-10-15 11:15:00,28.98,29.05,28.65,28.66,117800.0,20.1966,20.2454,19.9666,19.9736,117800.0
2008-10-15 11:20:00,28.71,28.75,28.45,28.49,48500.0,20.0085,20.0363,19.8273,19.8551,48500.0
2008-10-15 11:25:00,28.49,28.66,28.44,28.6,27100.0,19.8551,19.9736,19.8203,19.9318,27100.0
2008-10-15 11:30:00,28.6,28.64,28.44,28.56,22400.0,19.9318,19.9597,19.8203,19.9039,22400.0
2008-10-15 11:35:00,28.55,28.58,28.47,28.55,25200.0,19.8969,19.9179,19.8412,19.8969,25200.0
2008-10-15 11:40:00,28.58,28.64,28.39,28.47,57300.0,19.9179,19.9597,19.7854,19.8412,57300.0
2008-10-15 11:45:00,28.49,28.62,28.43,28.57,44600.0,19.8551,19.9457,19.8133,19.9109,44600.0
2008-10-15 11:50:00,28.59,28.79,28.5,28.77,37400.0,19.9248,20.0642,19.8621,20.0503,37400.0
2008-10-15 11:55:00,28.78,28.78,28.7,28.72,20800.0,20.0572,20.0572,20.0015,20.0154,20800.0
2008-10-15 12:00:00,28.75,29.02,28.72,28.92,81200.0,20.0363,20.2245,20.0154,20.1548,81200.0
2008-10-15 12:05:00,28.9,28.93,28.66,28.66,18200.0,20.1409,20.1618,19.9736,19.9736,18200.0
2008-10-15 12:10:00,28.67,28.72,28.62,28.64,14900.0,19.9806,20.0154,19.9457,19.9597,14900.0
2008-10-15 12:15:00,28.65,28.65,28.51,28.63,26300.0,19.9666,19.9666,19.8691,19.9527,26300.0
2008-10-15 12:20:00,28.6,28.67,28.32,28.32,39900.0,19.9318,19.9806,19.7367,19.7367,39900.0
2008-10-15 12:25:00,28.33,28.44,28.31,28.31,19300.0,19.7436,19.8203,19.7297,19.7297,19300.0
2008-10-15 12:30:00,28.37,28.54,28.26,28.5,49600.0,19.7715,19.89,19.6948,19.8621,49600.0
2008-10-15 12:35:00,28.5,28.74,28.45,28.71,26200.0,19.8621,20.0294,19.8273,20.0085,26200.0
2008-10-15 12:40:00,28.72,28.91,28.66,28.7,19500.0,20.0154,20.1478,19.9736,20.0015,19500.0
2008-10-15 12:45:00,28.73,28.79,28.65,28.77,14900.0,20.0224,20.0642,19.9666,20.0503,14900.0
2008-10-15 12:50:00,28.73,28.91,28.66,28.91,23800.0,20.0224,20.1478,19.9736,20.1478,23800.0
2008-10-15 12:55:00,28.92,28.98,28.86,28.9,31900.0,20.1548,20.1966,20.113,20.1409,31900.0
2008-10-15 13:00:00,28.86,28.86,28.64,28.74,20500.0,20.113,20.113,19.9597,20.0294,20500.0
2008-10-15 13:05:00,28.73,28.78,28.66,28.74,15500.0,20.0224,20.0572,19.9736,20.0294,15500.0
2008-10-15 13:10:00,28.74,28.78,28.59,28.61,14900.0,20.0294,20.0572,19.9248,19.9388,14900.0
2008-10-15 13:15:00,28.57,28.65,28.32,28.33,16500.0,19.9109,19.9666,19.7367,19.7436,16500.0
2008-10-15 13:20:00,28.34,28.45,28.12,28.15,16100.0,19.7506,19.8273,19.5973,19.6182,16100.0
2008-10-15 13:25:00,28.14,28.22,27.9,27.94,80600.0,19.6112,19.667,19.444,19.4718,80600.0
2008-10-15 13:30:00,27.95,28.06,27.71,27.74,28800.0,19.4788,19.5555,19.3115,19.3324,28800.0
2008-10-15 13:35:00,27.76,27.77,27.57,27.59,34500.0,19.3464,19.3534,19.214,19.2279,34500.0
2008-10-15 13:40:00,27.62,27.63,27.48,27.58,16900.0,19.2488,19.2558,19.1512,19.2209,16900.0
2008-10-15 13:45:00,27.55,27.58,27.42,27.47,15200.0,19.2,19.2209,19.1094,19.1443,15200.0
2008-10-15 13:50:00,27.47,27.52,27.32,27.41,17800.0,19.1443,19.1791,19.0397,19.1025,17800.0
2008-10-15 13:55:00,27.43,27.48,27.16,27.27,32100.0,19.1164,19.1512,18.9282,19.0049,32100.0
2008-10-15 14:00:00,27.26,27.3,26.95,26.96,38400.0,18.9979,19.0258,18.7819,18.7889,38400.0
2008-10-15 14:05:00,26.93,27.05,26.89,26.99,25600.0,18.7679,18.8516,18.7401,18.8098,25600.0
2008-10-15 14:10:00,26.96,26.96,26.77,26.79,40700.0,18.7889,18.7889,18.6564,18.6704,40700.0
2008-10-15 14:15:00,26.78,26.87,26.69,26.75,19000.0,18.6634,18.7261,18.6007,18.6425,19000.0
2008-10-15 14:20:00,26.75,27.02,26.68,26.96,28800.0,18.6425,18.8307,18.5937,18.7889,28800.0
2008-10-15 14:25:00,27.0,27.07,26.94,27.01,16100.0,18.8167,18.8655,18.7749,18.8237,16100.0
2008-10-15 14:30:00,27.0,27.17,26.93,27.01,20400.0,18.8167,18.9352,18.7679,18.8237,20400.0
2008-10-15 14:35:00,27.01,27.04,26.74,26.8,15100.0,18.8237,18.8446,18.6355,18.6773,15100.0
2008-10-15 14:40:00,26.82,27.2,26.82,27.17,21000.0,18.6913,18.9561,18.6913,18.9352,21000.0
2008-10-15 14:45:00,27.14,27.27,27.09,27.21,24400.0,18.9143,19.0049,18.8795,18.9631,24400.0
2008-10-15 14:50:00,27.24,27.27,27.07,27.15,13400.0,18.984,19.0049,18.8655,18.9213,13400.0
2008-10-15 14:55:00,27.17,27.23,26.93,26.96,28400.0,18.9352,18.977,18.7679,18.7889,28400.0
2008-10-15 15:00:00,26.97,27.08,26.71,26.96,31300.0,18.7958,18.8725,18.6146,18.7889,31300.0
2008-10-15 15:05:00,26.98,27.4,26.95,27.3,39700.0,18.8028,19.0955,18.7819,19.0258,39700.0
2008-10-15 15:10:00,27.34,27.38,27.1,27.16,37000.0,19.0537,19.0816,18.8864,18.9282,37000.0
2008-10-15 15:15:00,27.15,27.38,26.94,27.06,46200.0,18.9213,19.0816,18.7749,18.8585,46200.0
2008-10-15 15:20:00,27.05,27.21,26.92,27.14,41500.0,18.8516,18.9631,18.761,18.9143,41500.0
2008-10-15 15:25:00,27.14,27.18,26.73,26.82,40000.0,18.9143,18.9422,18.6286,18.6913,40000.0
2008-10-15 15:30:00,26.85,26.86,26.55,26.63,51400.0,18.7122,18.7192,18.5031,18.5589,51400.0
2008-10-15 15:35:00,26.65,26.79,26.47,26.54,54300.0,18.5728,18.6704,18.4474,18.4961,54300.0
2008-10-15 15:40:00,26.5,26.7,26.36,26.48,85300.0,18.4683,18.6077,18.3707,18.4543,85300.0
2008-10-15 15:45:00,26.48,26.52,26.12,26.2,83500.0,18.4543,18.4822,18.2034,18.2592,83500.0
2008-10-15 15:50:00,26.19,26.28,26.06,26.06,85900.0,18.2522,18.3149,18.1616,18.1616,85900.0
2008-10-15 15:55:00,26.06,26.15,25.57,25.65,170600.0,18.1616,18.2244,17.8201,17.8759,170600.0
2008-10-16 09:30:00,25.56,26.16,24.77,25.35,67100.0,17.8132,18.2313,17.2626,17.6668,67100.0
2008-10-16 09:35:00,25.33,25.83,25.13,25.54,58100.0,17.6529,18.0013,17.5135,17.7992,58100.0
2008-10-16 09:40:00,25.59,26.5,25.54,25.82,36100.0,17.8341,18.4683,17.7992,17.9944,36100.0
2008-10-16 09:45:00,25.83,26.23,25.71,25.95,35000.0,18.0013,18.2801,17.9177,18.085,35000.0
2008-10-16 09:50:00,25.92,26.0,25.45,25.49,17200.0,18.0641,18.1198,17.7365,17.7644,17200.0
2008-10-16 09:55:00,25.49,25.51,25.02,25.14,41100.0,17.7644,17.7783,17.4368,17.5205,41100.0
2008-10-16 10:00:00,25.1,25.1,24.55,24.75,89000.0,17.4926,17.4926,17.1093,17.2487,89000.0
2008-10-16 10:05:00,24.75,24.84,24.19,24.27,86600.0,17.2487,17.3114,16.8584,16.9141,86600.0
2008-10-16 10:10:00,24.24,24.29,23.5,23.55,55500.0,16.8932,16.9281,16.3775,16.4124,55500.0
2008-10-16 10:15:00,23.5,23.72,23.37,23.38,51000.0,16.3775,16.5308,16.2869,16.2939,51000.0
2008-10-16 10:20:00,23.41,23.76,23.41,23.64,62100.0,16.3148,16.5587,16.3148,16.4751,62100.0
2008-10-16 10:25:00,23.63,23.68,23.13,23.17,48600.0,16.4681,16.503,16.1197,16.1475,48600.0
2008-10-16 10:30:00,23.16,23.25,23.06,23.21,52500.0,16.1406,16.2033,16.0709,16.1754,52500.0
2008-10-16 10:35:00,23.23,23.54,22.94,23.46,52400.0,16.1894,16.4054,15.9873,16.3496,52400.0
2008-10-16 10:40:00,23.46,23.77,23.38,23.57,58500.0,16.3496,16.5657,16.2939,16.4263,58500.0
2008-10-16 10:45:00,23.58,23.68,23.41,23.54,88000.0,16.4333,16.503,16.3148,16.4054,88000.0
2008-10-16 10:50:00,23.49,23.67,23.39,23.49,176900.0,16.3706,16.496,16.3009,16.3706,176900.0
2008-10-16 10:55:00,23.49,23.52,23.19,23.22,109100.0,16.3706,16.3915,16.1615,16.1824,109100.0
2008-10-16 11:00:00,23.23,23.29,22.94,23.21,44400.0,16.1894,16.2312,15.9873,16.1754,44400.0
2008-10-16 11:05:00,23.19,23.29,23.02,23.1,47000.0,16.1615,16.2312,16.043,16.0988,47000.0
2008-10-16 11:10:00,23.1,23.2,22.92,23.02,161700.0,16.0988,16.1684,15.9733,16.043,161700.0
2008-10-16 11:15:00,23.02,23.23,23.0,23.15,28200.0,16.043,16.1894,16.0291,16.1336,28200.0
2008-10-16 11:20:00,23.14,23.26,23.0,23.22,118400.0,16.1266,16.2103,16.0291,16.1824,118400.0
2008-10-16 11:25:00,23.21,23.4,23.21,23.21,24600.0,16.1754,16.3078,16.1754,16.1754,24600.0
2008-10-16 11:30:00,23.23,23.58,23.23,23.5,39200.0,16.1894,16.4333,16.1894,16.3775,39200.0
2008-10-16 11:35:00,23.48,23.54,23.39,23.41,35400.0,16.3636,16.4054,16.3009,16.3148,35400.0
2008-10-16 11:40:00,23.41,23.47,23.34,23.39,42500.0,16.3148,16.3566,16.266,16.3009,42500.0
2008-10-16 11:45:00,23.4,23.45,23.29,23.33,45200.0,16.3078,16.3427,16.2312,16.259,45200.0
2008-10-16 11:50:00,23.38,23.38,23.21,23.27,61700.0,16.2939,16.2939,16.1754,16.2172,61700.0
2008-10-16 11:55:00,23.28,23.3,23.11,23.17,50200.0,16.2242,16.2381,16.1057,16.1475,50200.0
2008-10-16 12:00:00,23.15,23.15,22.76,22.91,85500.0,16.1336,16.1336,15.8618,15.9663,85500.0
2008-10-16 12:05:00,22.86,23.17,22.85,23.13,52700.0,15.9315,16.1475,15.9245,16.1197,52700.0
2008-10-16 12:10:00,23.13,23.41,23.05,23.34,53300.0,16.1197,16.3148,16.0639,16.266,53300.0
2008-10-16 12:15:00,23.34,23.43,23.13,23.34,88000.0,16.266,16.3287,16.1197,16.266,88000.0
2008-10-16 12:20:00,23.36,23.65,23.35,23.39,109800.0,16.28,16.4821,16.273,16.3009,109800.0
2008-10-16 12:25:00,23.38,23.48,23.08,23.16,71900.0,16.2939,16.3636,16.0848,16.1406,71900.0
2008-10-16 12:30:00,23.14,23.29,22.92,22.92,42900.0,16.1266,16.2312,15.9733,15.9733,42900.0
2008-10-16 12:35:00,22.92,23.3,22.92,23.3,37600.0,15.9733,16.2381,15.9733,16.2381,37600.0
2008-10-16 12:40:00,23.32,23.33,22.76,22.94,54700.0,16.2521,16.259,15.8618,15.9873,54700.0
2008-10-16 12:45:00,22.88,23.1,22.81,22.9,33200.0,15.9454,16.0988,15.8967,15.9594,33200.0
2008-10-16 12:50:00,22.91,22.95,22.59,22.79,72400.0,15.9663,15.9942,15.7433,15.8827,72400.0
2008-10-16 12:55:00,22.79,22.83,22.4,22.46,78600.0,15.8827,15.9106,15.6109,15.6527,78600.0
2008-10-16 13:00:00,22.45,22.63,22.4,22.51,80000.0,15.6458,15.7712,15.6109,15.6876,80000.0
2008-10-16 13:05:00,22.5,22.69,22.35,22.48,65400.0,15.6806,15.813,15.5761,15.6667,65400.0
2008-10-16 13:10:00,22.43,22.72,22.42,22.52,55900.0,15.6318,15.8339,15.6249,15.6945,55900.0
2008-10-16 13:15:00,22.57,22.63,22.35,22.37,53500.0,15.7294,15.7712,15.5761,15.59,53500.0
2008-10-16 13:20:00,22.33,22.57,22.33,22.5,52900.0,15.5621,15.7294,15.5621,15.6806,52900.0
2008-10-16 13:25:00,22.5,22.5,22.32,22.33,47300.0,15.6806,15.6806,15.5552,15.5621,47300.0
2008-10-16 13:30:00,22.35,22.39,22.21,22.31,53900.0,15.5761,15.6039,15.4785,15.5482,53900.0
2008-10-16 13:35:00,22.32,22.35,21.97,22.05,28400.0,15.5552,15.5761,15.3112,15.367,28400.0
2008-10-16 13:40:00,22.04,22.18,21.91,22.0,39900.0,15.36,15.4576,15.2694,15.3321,39900.0
2008-10-16 13:45:00,22.01,22.11,21.79,21.81,63800.0,15.3391,15.4088,15.1858,15.1997,63800.0
2008-10-16 13:50:00,21.8,22.15,21.79,22.11,61700.0,15.1928,15.4367,15.1858,15.4088,61700.0
2008-10-16 13:55:00,22.11,22.4,22.11,22.35,48800.0,15.4088,15.6109,15.4088,15.5761,48800.0
2008-10-16 14:00:00,22.31,22.35,22.15,22.22,30200.0,15.5482,15.5761,15.4367,15.4855,30200.0
2008-10-16 14:05:00,22.19,22.27,22.06,22.22,49700.0,15.4646,15.5203,15.374,15.4855,49700.0
2008-10-16 14:10:00,22.19,22.27,21.96,22.06,38600.0,15.4646,15.5203,15.3043,15.374,38600.0
2008-10-16 14:15:00,22.05,22.23,22.02,22.08,33600.0,15.367,15.4924,15.3461,15.3879,33600.0
2008-10-16 14:20:00,22.06,22.2,22.0,22.06,63200.0,15.374,15.4715,15.3321,15.374,63200.0
2008-10-16 14:25:00,22.03,22.05,21.77,21.98,90500.0,15.3531,15.367,15.1719,15.3182,90500.0
2008-10-16 14:30:00,22.04,22.09,21.85,21.99,27400.0,15.36,15.3949,15.2276,15.3252,27400.0
2008-10-16 14:35:00,21.96,22.16,21.88,22.13,59600.0,15.3043,15.4437,15.2485,15.4227,59600.0
2008-10-16 14:40:00,22.15,22.23,22.02,22.11,43600.0,15.4367,15.4924,15.3461,15.4088,43600.0
2008-10-16 14:45:00,22.07,22.42,22.07,22.32,62800.0,15.3809,15.6249,15.3809,15.5552,62800.0
2008-10-16 14:50:00,22.3,22.38,22.13,22.28,72100.0,15.5412,15.597,15.4227,15.5273,72100.0
2008-10-16 14:55:00,22.26,22.4,22.03,22.15,46900.0,15.5133,15.6109,15.3531,15.4367,46900.0
2008-10-16 15:00:00,22.15,22.44,22.04,22.34,40000.0,15.4367,15.6388,15.36,15.5691,40000.0
2008-10-16 15:05:00,22.33,22.69,22.28,22.5,68400.0,15.5621,15.813,15.5273,15.6806,68400.0
2008-10-16 15:10:00,22.54,22.8,22.44,22.74,93900.0,15.7085,15.8897,15.6388,15.8479,93900.0
2008-10-16 15:15:00,22.76,22.79,22.56,22.65,132800.0,15.8618,15.8827,15.7224,15.7851,132800.0
2008-10-16 15:20:00,22.65,22.85,22.55,22.61,84500.0,15.7851,15.9245,15.7155,15.7573,84500.0
2008-10-16 15:25:00,22.61,23.04,22.6,23.02,73400.0,15.7573,16.0569,15.7503,16.043,73400.0
2008-10-16 15:30:00,23.01,23.22,22.96,23.08,86400.0,16.036,16.1824,16.0012,16.0848,86400.0
2008-10-16 15:35:00,23.08,23.4,23.04,23.39,113100.0,16.0848,16.3078,16.0569,16.3009,113100.0
2008-10-16 15:40:00,23.38,23.52,23.22,23.43,84400.0,16.2939,16.3915,16.1824,16.3287,84400.0
2008-10-16 15:45:00,23.42,23.69,23.34,23.67,97400.0,16.3218,16.5099,16.266,16.496,97400.0
2008-10-16 15:50:00,23.68,23.93,23.58,23.89,108300.0,16.503,16.6772,16.4333,16.6493,108300.0
2008-10-16 15:55:00,23.89,24.04,23.77,23.77,142800.0,16.6493,16.7539,16.5657,16.5657,142800.0
2008-10-17 09:30:00,23.35,24.0,23.13,23.4,196700.0,16.273,16.726,16.1197,16.3078,196700.0
2008-10-17 09:35:00,23.39,23.78,23.37,23.72,50800.0,16.3009,16.5727,16.2869,16.5308,50800.0
2008-10-17 09:40:00,23.68,23.93,23.68,23.88,43800.0,16.503,16.6772,16.503,16.6424,43800.0
2008-10-17 09:45:00,23.89,24.21,23.89,24.16,43500.0,16.6493,16.8723,16.6493,16.8375,43500.0
2008-10-17 09:50:00,24.15,24.48,24.1,24.43,54000.0,16.8305,17.0605,16.7957,17.0257,54000.0
2008-10-17 09:55:00,24.4,24.43,24.22,24.3,93400.0,17.0047,17.0257,16.8793,16.9351,93400.0
2008-10-17 10:00:00,24.29,24.68,24.22,24.55,85000.0,16.9281,17.1999,16.8793,17.1093,85000.0
2008-10-17 10:05:00,24.49,24.84,24.49,24.84,70000.0,17.0675,17.3114,17.0675,17.3114,70000.0
2008-10-17 10:10:00,24.8,25.09,24.76,25.08,134700.0,17.2835,17.4856,17.2556,17.4787,134700.0
2008-10-17 10:15:00,25.06,25.39,24.95,24.97,129600.0,17.4647,17.6947,17.3881,17.402,129600.0
2008-10-17 10:20:00,24.95,25.09,24.76,24.79,56000.0,17.3881,17.4856,17.2556,17.2765,56000.0
2008-10-17 10:25:00,24.77,24.88,24.56,24.81,32100.0,17.2626,17.3393,17.1163,17.2905,32100.0
2008-10-17 10:30:00,24.79,24.84,24.43,24.5,19000.0,17.2765,17.3114,17.0257,17.0744,19000.0
2008-10-17 10:35:00,24.47,24.64,24.46,24.55,50900.0,17.0535,17.172,17.0466,17.1093,50900.0
2008-10-17 10:40:00,24.54,24.68,24.49,24.62,20100.0,17.1023,17.1999,17.0675,17.1581,20100.0
2008-10-17 10:45:00,24.65,24.81,24.53,24.76,27100.0,17.179,17.2905,17.0953,17.2556,27100.0
2008-10-17 10:50:00,24.77,24.78,24.57,24.59,33100.0,17.2626,17.2696,17.1232,17.1372,33100.0
2008-10-17 10:55:00,24.62,24.66,24.48,24.52,16800.0,17.1581,17.1859,17.0605,17.0884,16800.0
2008-10-17 11:00:00,24.55,24.63,24.43,24.48,11300.0,17.1093,17.165,17.0257,17.0605,11300.0
2008-10-17 11:05:00,24.46,24.64,24.46,24.56,24200.0,17.0466,17.172,17.0466,17.1163,24200.0
2008-10-17 11:10:00,24.56,24.59,24.44,24.47,21600.0,17.1163,17.1372,17.0326,17.0535,21600.0
2008-10-17 11:15:00,24.47,24.51,24.32,24.39,21300.0,17.0535,17.0814,16.949,16.9978,21300.0
2008-10-17 11:20:00,24.42,24.42,24.25,24.3,31200.0,17.0187,17.0187,16.9002,16.9351,31200.0
2008-10-17 11:25:00,24.31,24.33,24.16,24.25,34100.0,16.942,16.956,16.8375,16.9002,34100.0
2008-10-17 11:30:00,24.25,24.3,24.23,24.29,23900.0,16.9002,16.9351,16.8863,16.9281,23900.0
2008-10-17 11:35:00,24.25,24.31,24.11,24.13,19300.0,16.9002,16.942,16.8026,16.8166,19300.0
2008-10-17 11:40:00,24.17,24.41,24.13,24.4,13300.0,16.8445,17.0117,16.8166,17.0047,13300.0
2008-10-17 11:45:00,24.37,24.39,24.24,24.28,7300.0,16.9838,16.9978,16.8932,16.9211,7300.0
2008-10-17 11:50:00,24.29,24.48,24.29,24.45,15600.0,16.9281,17.0605,16.9281,17.0396,15600.0
2008-10-17 11:55:00,24.44,24.53,24.4,24.53,26200.0,17.0326,17.0953,17.0047,17.0953,26200.0
2008-10-17 12:00:00,24.5,24.68,24.49,24.67,13500.0,17.0744,17.1999,17.0675,17.1929,13500.0
2008-10-17 12:05:00,24.67,24.67,24.58,24.63,15000.0,17.1929,17.1929,17.1302,17.165,15000.0
2008-10-17 12:10:00,24.64,24.8,24.64,24.66,34100.0,17.172,17.2835,17.172,17.1859,34100.0
2008-10-17 12:15:00,24.66,24.72,24.63,24.68,24600.0,17.1859,17.2278,17.165,17.1999,24600.0
2008-10-17 12:20:00,24.69,24.89,24.64,24.85,20100.0,17.2069,17.3462,17.172,17.3184,20100.0
2008-10-17 12:25:00,24.84,24.92,24.84,24.92,14400.0,17.3114,17.3671,17.3114,17.3671,14400.0
2008-10-17 12:30:00,24.91,24.97,24.73,24.75,15000.0,17.3602,17.402,17.2347,17.2487,15000.0
2008-10-17 12:35:00,24.74,24.8,24.7,24.77,14400.0,17.2417,17.2835,17.2138,17.2626,14400.0
2008-10-17 12:40:00,24.8,24.85,24.76,24.8,18500.0,17.2835,17.3184,17.2556,17.2835,18500.0
2008-10-17 12:45:00,24.8,24.99,24.72,24.97,18100.0,17.2835,17.4159,17.2278,17.402,18100.0
2008-10-17 12:50:00,24.97,25.07,24.9,25.06,19800.0,17.402,17.4717,17.3532,17.4647,19800.0
2008-10-17 12:55:00,25.08,25.23,25.06,25.22,27300.0,17.4787,17.5832,17.4647,17.5762,27300.0
2008-10-17 13:00:00,25.25,25.42,25.22,25.39,20700.0,17.5971,17.7156,17.5762,17.6947,20700.0
2008-10-17 13:05:00,25.39,25.39,25.26,25.27,14200.0,17.6947,17.6947,17.6041,17.6111,14200.0
2008-10-17 13:10:00,25.32,25.37,25.22,25.31,15500.0,17.6459,17.6808,17.5762,17.6389,15500.0
2008-10-17 13:15:00,25.34,25.34,25.19,25.3,18300.0,17.6598,17.6598,17.5553,17.632,18300.0
2008-10-17 13:20:00,25.3,25.42,25.29,25.39,19700.0,17.632,17.7156,17.625,17.6947,19700.0
2008-10-17 13:25:00,25.43,25.48,25.26,25.31,15800.0,17.7226,17.7574,17.6041,17.6389,15800.0
2008-10-17 13:30:00,25.31,25.58,25.3,25.52,23800.0,17.6389,17.8271,17.632,17.7853,23800.0
2008-10-17 13:35:00,25.53,25.67,25.51,25.57,41400.0,17.7923,17.8898,17.7783,17.8201,41400.0
2008-10-17 13:40:00,25.53,25.64,25.53,25.61,51300.0,17.7923,17.8689,17.7923,17.848,51300.0
2008-10-17 13:45:00,25.6,25.67,25.43,25.5,64100.0,17.841,17.8898,17.7226,17.7714,64100.0
2008-10-17 13:50:00,25.49,25.55,25.32,25.4,15700.0,17.7644,17.8062,17.6459,17.7017,15700.0
2008-10-17 13:55:00,25.4,25.48,25.33,25.43,23500.0,17.7017,17.7574,17.6529,17.7226,23500.0
2008-10-17 14:00:00,25.44,25.6,25.42,25.5,37400.0,17.7295,17.841,17.7156,17.7714,37400.0
2008-10-17 14:05:00,25.5,25.55,25.32,25.38,44500.0,17.7714,17.8062,17.6459,17.6877,44500.0
2008-10-17 14:10:00,25.36,25.44,25.21,25.21,17200.0,17.6738,17.7295,17.5692,17.5692,17200.0
2008-10-17 14:15:00,25.21,25.25,25.1,25.1,13900.0,17.5692,17.5971,17.4926,17.4926,13900.0
2008-10-17 14:20:00,25.08,25.2,25.08,25.15,59000.0,17.4787,17.5623,17.4787,17.5274,59000.0
2008-10-17 14:25:00,25.15,25.23,25.14,25.18,24100.0,17.5274,17.5832,17.5205,17.5483,24100.0
2008-10-17 14:30:00,25.2,25.35,25.17,25.21,25900.0,17.5623,17.6668,17.5414,17.5692,25900.0
2008-10-17 14:35:00,25.21,25.28,25.0,25.02,40200.0,17.5692,17.618,17.4229,17.4368,40200.0
2008-10-17 14:40:00,25.0,25.1,24.82,25.05,40100.0,17.4229,17.4926,17.2975,17.4577,40100.0
2008-10-17 14:45:00,25.04,25.15,24.97,25.11,32100.0,17.4508,17.5274,17.402,17.4996,32100.0
2008-10-17 14:50:00,25.11,25.21,25.05,25.1,30300.0,17.4996,17.5692,17.4577,17.4926,30300.0
2008-10-17 14:55:00,25.1,25.26,25.01,25.16,27400.0,17.4926,17.6041,17.4299,17.5344,27400.0
2008-10-17 15:00:00,25.18,25.51,25.17,25.32,32700.0,17.5483,17.7783,17.5414,17.6459,32700.0
2008-10-17 15:05:00,25.34,25.42,25.24,25.27,25600.0,17.6598,17.7156,17.5902,17.6111,25600.0
2008-10-17 15:10:00,25.23,25.23,25.0,25.09,31700.0,17.5832,17.5832,17.4229,17.4856,31700.0
2008-10-17 15:15:00,25.08,25.21,25.0,25.02,40200.0,17.4787,17.5692,17.4229,17.4368,40200.0
2008-10-17 15:20:00,24.99,25.05,24.63,25.05,83400.0,17.4159,17.4577,17.165,17.4577,83400.0
2008-10-17 15:25:00,25.05,25.11,24.88,25.04,89100.0,17.4577,17.4996,17.3393,17.4508,89100.0
2008-10-17 15:30:00,25.06,25.24,24.96,25.12,41700.0,17.4647,17.5902,17.395,17.5065,41700.0
2008-10-17 15:35:00,25.14,25.25,24.88,25.05,44500.0,17.5205,17.5971,17.3393,17.4577,44500.0
2008-10-17 15:40:00,25.06,25.38,24.96,25.29,62900.0,17.4647,17.6877,17.395,17.625,62900.0
2008-10-17 15:45:00,25.28,25.29,24.98,25.01,45600.0,17.618,17.625,17.409,17.4299,45600.0
2008-10-17 15:50:00,25.0,25.09,24.81,24.95,62000.0,17.4229,17.4856,17.2905,17.3881,62000.0
2008-10-17 15:55:00,24.97,25.03,24.69,24.74,130500.0,17.402,17.4438,17.2069,17.2417,130500.0
2008-10-20 09:30:00,25.01,25.47,24.6,25.47,62600.0,17.4299,17.7504,17.1441,17.7504,62600.0
2008-10-20 09:35:00,25.48,25.57,25.01,25.12,83200.0,17.7574,17.8201,17.4299,17.5065,83200.0
2008-10-20 09:40:00,25.19,25.32,24.88,24.89,87000.0,17.5553,17.6459,17.3393,17.3462,87000.0
2008-10-20 09:45:00,24.88,25.0,24.82,24.92,37200.0,17.3393,17.4229,17.2975,17.3671,37200.0
2008-10-20 09:50:00,24.95,25.53,24.95,25.48,81200.0,17.3881,17.7923,17.3881,17.7574,81200.0
2008-10-20 09:55:00,25.52,25.78,25.46,25.63,60400.0,17.7853,17.9665,17.7435,17.862,60400.0
2008-10-20 10:00:00,25.62,25.74,25.45,25.45,111200.0,17.855,17.9386,17.7365,17.7365,111200.0
2008-10-20 10:05:00,25.45,25.62,25.41,25.45,55600.0,17.7365,17.855,17.7086,17.7365,55600.0
2008-10-20 10:10:00,25.46,25.56,25.26,25.4,70400.0,17.7435,17.8132,17.6041,17.7017,70400.0
2008-10-20 10:15:00,25.39,25.54,25.38,25.51,26100.0,17.6947,17.7992,17.6877,17.7783,26100.0
2008-10-20 10:20:00,25.53,25.55,25.32,25.36,35700.0,17.7923,17.8062,17.6459,17.6738,35700.0
2008-10-20 10:25:00,25.31,25.45,25.3,25.37,20800.0,17.6389,17.7365,17.632,17.6808,20800.0
2008-10-20 10:30:00,25.35,25.69,25.33,25.57,37300.0,17.6668,17.9038,17.6529,17.8201,37300.0
2008-10-20 10:35:00,25.55,25.65,25.51,25.65,17500.0,17.8062,17.8759,17.7783,17.8759,17500.0
2008-10-20 10:40:00,25.64,25.7,25.55,25.59,18500.0,17.8689,17.9107,17.8062,17.8341,18500.0
2008-10-20 10:45:00,25.59,25.67,25.41,25.51,27200.0,17.8341,17.8898,17.7086,17.7783,27200.0
2008-10-20 10:50:00,25.51,25.6,25.19,25.2,59600.0,17.7783,17.841,17.5553,17.5623,59600.0
2008-10-20 10:55:00,25.21,25.43,25.11,25.4,33200.0,17.5692,17.7226,17.4996,17.7017,33200.0
2008-10-20 11:00:00,25.37,25.4,25.22,25.22,30400.0,17.6808,17.7017,17.5762,17.5762,30400.0
2008-10-20 11:05:00,25.23,25.34,25.19,25.24,19000.0,17.5832,17.6598,17.5553,17.5902,19000.0
2008-10-20 11:10:00,25.24,25.24,24.97,25.04,15200.0,17.5902,17.5902,17.402,17.4508,15200.0
2008-10-20 11:15:00,25.06,25.22,25.01,25.18,27800.0,17.4647,17.5762,17.4299,17.5483,27800.0
2008-10-20 11:20:00,25.19,25.35,25.18,25.32,24100.0,17.5553,17.6668,17.5483,17.6459,24100.0
2008-10-20 11:25:00,25.37,25.37,25.18,25.2,31800.0,17.6808,17.6808,17.5483,17.5623,31800.0
2008-10-20 11:30:00,25.25,25.26,24.99,25.01,70400.0,17.5971,17.6041,17.4159,17.4299,70400.0
2008-10-20 11:35:00,25.03,25.08,24.92,24.99,40700.0,17.4438,17.4787,17.3671,17.4159,40700.0
2008-10-20 11:40:00,24.99,25.18,24.97,25.17,17000.0,17.4159,17.5483,17.402,17.5414,17000.0
2008-10-20 11:45:00,25.2,25.28,25.01,25.01,38600.0,17.5623,17.618,17.4299,17.4299,38600.0
2008-10-20 11:50:00,25.05,25.14,25.0,25.11,12400.0,17.4577,17.5205,17.4229,17.4996,12400.0
2008-10-20 11:55:00,25.11,25.28,25.11,25.24,17900.0,17.4996,17.618,17.4996,17.5902,17900.0
2008-10-20 12:00:00,25.24,25.26,25.04,25.08,18000.0,17.5902,17.6041,17.4508,17.4787,18000.0
2008-10-20 12:05:00,25.07,25.17,25.06,25.13,29500.0,17.4717,17.5414,17.4647,17.5135,29500.0
2008-10-20 12:10:00,25.17,25.29,25.17,25.18,24000.0,17.5414,17.625,17.5414,17.5483,24000.0
2008-10-20 12:15:00,25.2,25.31,25.19,25.26,58900.0,17.5623,17.6389,17.5553,17.6041,58900.0
2008-10-20 12:20:00,25.25,25.31,25.22,25.27,11200.0,17.5971,17.6389,17.5762,17.6111,11200.0
2008-10-20 12:25:00,25.3,25.36,25.25,25.36,17000.0,17.632,17.6738,17.5971,17.6738,17000.0
2008-10-20 12:30:00,25.35,25.44,25.26,25.42,14400.0,17.6668,17.7295,17.6041,17.7156,14400.0
2008-10-20 12:35:00,25.4,25.4,25.28,25.34,9900.0,17.7017,17.7017,17.618,17.6598,9900.0
2008-10-20 12:40:00,25.32,25.39,25.25,25.34,19900.0,17.6459,17.6947,17.5971,17.6598,19900.0
2008-10-20 12:45:00,25.32,25.47,25.29,25.47,12500.0,17.6459,17.7504,17.625,17.7504,12500.0
2008-10-20 12:50:00,25.44,25.45,25.38,25.38,8800.0,17.7295,17.7365,17.6877,17.6877,8800.0
2008-10-20 12:55:00,25.38,25.55,25.38,25.5,10600.0,17.6877,17.8062,17.6877,17.7714,10600.0
2008-10-20 13:00:00,25.5,25.51,25.33,25.33,12900.0,17.7714,17.7783,17.6529,17.6529,12900.0
2008-10-20 13:05:00,25.35,25.48,25.34,25.43,16400.0,17.6668,17.7574,17.6598,17.7226,16400.0
2008-10-20 13:10:00,25.43,25.53,25.42,25.53,9700.0,17.7226,17.7923,17.7156,17.7923,9700.0
2008-10-20 13:15:00,25.51,25.63,25.49,25.63,12500.0,17.7783,17.862,17.7644,17.862,12500.0
2008-10-20 13:20:00,25.62,25.72,25.62,25.65,15000.0,17.855,17.9247,17.855,17.8759,15000.0
2008-10-20 13:25:00,25.67,25.81,25.67,25.75,22200.0,17.8898,17.9874,17.8898,17.9456,22200.0
2008-10-20 13:30:00,25.75,25.84,25.75,25.77,10100.0,17.9456,18.0083,17.9456,17.9595,10100.0
2008-10-20 13:35:00,25.79,25.92,25.77,25.78,37400.0,17.9735,18.0641,17.9595,17.9665,37400.0
2008-10-20 13:40:00,25.78,25.93,25.76,25.89,10400.0,17.9665,18.071,17.9526,18.0432,10400.0
2008-10-20 13:45:00,25.88,25.94,25.82,25.92,18900.0,18.0362,18.078,17.9944,18.0641,18900.0
2008-10-20 13:50:00,25.9,25.93,25.81,25.84,38900.0,18.0501,18.071,17.9874,18.0083,38900.0
2008-10-20 13:55:00,25.84,25.88,25.73,25.74,25300.0,18.0083,18.0362,17.9316,17.9386,25300.0
2008-10-20 14:00:00,25.74,25.76,25.61,25.72,59200.0,17.9386,17.9526,17.848,17.9247,59200.0
2008-10-20 14:05:00,25.74,25.85,25.66,25.82,19400.0,17.9386,18.0153,17.8829,17.9944,19400.0
2008-10-20 14:10:00,25.8,25.83,25.65,25.76,27800.0,17.9804,18.0013,17.8759,17.9526,27800.0
2008-10-20 14:15:00,25.73,25.77,25.66,25.68,44000.0,17.9316,17.9595,17.8829,17.8968,44000.0
2008-10-20 14:20:00,25.67,25.71,25.58,25.58,29500.0,17.8898,17.9177,17.8271,17.8271,29500.0
2008-10-20 14:25:00,25.58,25.69,25.58,25.61,15400.0,17.8271,17.9038,17.8271,17.848,15400.0
2008-10-20 14:30:00,25.59,25.66,25.52,25.63,23200.0,17.8341,17.8829,17.7853,17.862,23200.0
2008-10-20 14:35:00,25.65,25.74,25.63,25.74,14900.0,17.8759,17.9386,17.862,17.9386,14900.0
2008-10-20 14:40:00,25.72,25.87,25.65,25.83,17300.0,17.9247,18.0292,17.8759,18.0013,17300.0
2008-10-20 14:45:00,25.84,25.88,25.78,25.81,13300.0,18.0083,18.0362,17.9665,17.9874,13300.0
2008-10-20 14:50:00,25.81,25.81,25.7,25.72,13800.0,17.9874,17.9874,17.9107,17.9247,13800.0
2008-10-20 14:55:00,25.72,25.93,25.72,25.93,32600.0,17.9247,18.071,17.9247,18.071,32600.0
2008-10-20 15:00:00,25.94,26.03,25.92,26.0,31700.0,18.078,18.1407,18.0641,18.1198,31700.0
2008-10-20 15:05:00,26.0,26.0,25.8,25.95,28200.0,18.1198,18.1198,17.9804,18.085,28200.0
2008-10-20 15:10:00,25.94,26.04,25.87,25.97,28900.0,18.078,18.1477,18.0292,18.0989,28900.0
2008-10-20 15:15:00,25.96,26.11,25.91,26.1,28600.0,18.0919,18.1965,18.0571,18.1895,28600.0
2008-10-20 15:20:00,26.11,26.16,26.04,26.13,61200.0,18.1965,18.2313,18.1477,18.2104,61200.0
2008-10-20 15:25:00,26.13,26.21,26.07,26.19,60500.0,18.2104,18.2662,18.1686,18.2522,60500.0
2008-10-20 15:30:00,26.2,26.2,26.02,26.03,60000.0,18.2592,18.2592,18.1338,18.1407,60000.0
2008-10-20 15:35:00,26.04,26.44,26.04,26.37,63900.0,18.1477,18.4265,18.1477,18.3777,63900.0
2008-10-20 15:40:00,26.37,26.5,26.2,26.35,79400.0,18.3777,18.4683,18.2592,18.3637,79400.0
2008-10-20 15:45:00,26.34,26.42,26.2,26.24,60100.0,18.3568,18.4125,18.2592,18.2871,60100.0
2008-10-20 15:50:00,26.25,26.43,26.19,26.42,70500.0,18.294,18.4195,18.2522,18.4125,70500.0
2008-10-20 15:55:00,26.42,26.82,26.42,26.63,179600.0,18.4125,18.6913,18.4125,18.5589,179600.0
2008-10-21 09:30:00,26.11,26.11,25.14,25.38,58600.0,18.1965,18.1965,17.5205,17.6877,58600.0
2008-10-21 09:35:00,25.38,25.88,25.34,25.57,59200.0,17.6877,18.0362,17.6598,17.8201,59200.0
2008-10-21 09:40:00,25.57,25.88,25.51,25.65,55900.0,17.8201,18.0362,17.7783,17.8759,55900.0
2008-10-21 09:45:00,25.65,25.87,25.56,25.82,38200.0,17.8759,18.0292,17.8132,17.9944,38200.0
2008-10-21 09:50:00,25.78,25.79,25.53,25.64,39100.0,17.9665,17.9735,17.7923,17.8689,39100.0
2008-10-21 09:55:00,25.6,25.8,25.51,25.77,30000.0,17.841,17.9804,17.7783,17.9595,30000.0
2008-10-21 10:00:00,25.77,26.15,25.7,26.15,35500.0,17.9595,18.2244,17.9107,18.2244,35500.0
2008-10-21 10:05:00,26.11,26.44,26.09,26.44,38000.0,18.1965,18.4265,18.1825,18.4265,38000.0
2008-10-21 10:10:00,26.42,26.58,26.33,26.56,65100.0,18.4125,18.524,18.3498,18.5101,65100.0
2008-10-21 10:15:00,26.53,26.96,26.53,26.91,60600.0,18.4892,18.7889,18.4892,18.754,60600.0
2008-10-21 10:20:00,26.86,26.95,26.76,26.81,34300.0,18.7192,18.7819,18.6495,18.6843,34300.0
2008-10-21 10:25:00,26.85,26.85,26.68,26.73,28800.0,18.7122,18.7122,18.5937,18.6286,28800.0
2008-10-21 10:30:00,26.7,26.84,26.54,26.75,39400.0,18.6077,18.7052,18.4961,18.6425,39400.0
2008-10-21 10:35:00,26.72,26.85,26.7,26.75,27900.0,18.6216,18.7122,18.6077,18.6425,27900.0
2008-10-21 10:40:00,26.76,27.1,26.76,27.0,53000.0,18.6495,18.8864,18.6495,18.8167,53000.0
2008-10-21 10:45:00,26.98,27.0,26.78,26.83,17700.0,18.8028,18.8167,18.6634,18.6983,17700.0
2008-10-21 10:50:00,26.82,27.03,26.78,26.91,37900.0,18.6913,18.8376,18.6634,18.754,37900.0
2008-10-21 10:55:00,26.9,26.95,26.76,26.78,28000.0,18.747,18.7819,18.6495,18.6634,28000.0
2008-10-21 11:00:00,26.75,27.09,26.72,27.04,55200.0,18.6425,18.8795,18.6216,18.8446,55200.0
2008-10-21 11:05:00,27.01,27.04,26.89,26.97,19700.0,18.8237,18.8446,18.7401,18.7958,19700.0
2008-10-21 11:10:00,26.96,26.99,26.92,26.97,17700.0,18.7889,18.8098,18.761,18.7958,17700.0
2008-10-21 11:15:00,26.97,27.07,26.94,26.99,38500.0,18.7958,18.8655,18.7749,18.8098,38500.0
2008-10-21 11:20:00,26.99,26.99,26.78,26.78,20100.0,18.8098,18.8098,18.6634,18.6634,20100.0
2008-10-21 11:25:00,26.8,26.97,26.78,26.91,25300.0,18.6773,18.7958,18.6634,18.754,25300.0
2008-10-21 11:30:00,26.9,26.99,26.85,26.97,22200.0,18.747,18.8098,18.7122,18.7958,22200.0
2008-10-21 11:35:00,26.97,27.02,26.89,26.99,36700.0,18.7958,18.8307,18.7401,18.8098,36700.0
2008-10-21 11:40:00,27.0,27.02,26.84,26.85,29700.0,18.8167,18.8307,18.7052,18.7122,29700.0
2008-10-21 11:45:00,26.82,26.84,26.62,26.69,35000.0,18.6913,18.7052,18.5519,18.6007,35000.0
2008-10-21 11:50:00,26.68,26.7,26.42,26.47,39700.0,18.5937,18.6077,18.4125,18.4474,39700.0
2008-10-21 11:55:00,26.45,26.49,26.1,26.17,40100.0,18.4334,18.4613,18.1895,18.2383,40100.0
2008-10-21 12:00:00,26.2,26.37,26.09,26.34,33800.0,18.2592,18.3777,18.1825,18.3568,33800.0
2008-10-21 12:05:00,26.32,26.34,26.11,26.22,19600.0,18.3428,18.3568,18.1965,18.2731,19600.0
2008-10-21 12:10:00,26.22,26.27,26.03,26.03,16300.0,18.2731,18.308,18.1407,18.1407,16300.0
2008-10-21 12:15:00,26.01,26.08,25.92,26.05,28500.0,18.1268,18.1756,18.0641,18.1547,28500.0
2008-10-21 12:20:00,26.04,26.15,25.91,26.14,28300.0,18.1477,18.2244,18.0571,18.2174,28300.0
2008-10-21 12:25:00,26.13,26.21,25.98,26.0,9400.0,18.2104,18.2662,18.1059,18.1198,9400.0
2008-10-21 12:30:00,25.98,26.21,25.98,26.18,18200.0,18.1059,18.2662,18.1059,18.2453,18200.0
2008-10-21 12:35:00,26.15,26.27,26.12,26.21,18600.0,18.2244,18.308,18.2034,18.2662,18600.0
2008-10-21 12:40:00,26.23,26.23,26.02,26.12,14000.0,18.2801,18.2801,18.1338,18.2034,14000.0
2008-10-21 12:45:00,26.12,26.15,26.03,26.15,40500.0,18.2034,18.2244,18.1407,18.2244,40500.0
2008-10-21 12:50:00,26.15,26.24,26.04,26.1,34000.0,18.2244,18.2871,18.1477,18.1895,34000.0
2008-10-21 12:55:00,26.11,26.26,26.02,26.05,24100.0,18.1965,18.301,18.1338,18.1547,24100.0
2008-10-21 13:00:00,26.06,26.19,26.06,26.19,19400.0,18.1616,18.2522,18.1616,18.2522,19400.0
2008-10-21 13:05:00,26.18,26.3,26.14,26.19,21000.0,18.2453,18.3289,18.2174,18.2522,21000.0
2008-10-21 13:10:00,26.18,26.22,26.05,26.1,12600.0,18.2453,18.2731,18.1547,18.1895,12600.0
2008-10-21 13:15:00,26.08,26.22,26.08,26.13,13400.0,18.1756,18.2731,18.1756,18.2104,13400.0
2008-10-21 13:20:00,26.16,26.49,26.13,26.38,32000.0,18.2313,18.4613,18.2104,18.3846,32000.0
2008-10-21 13:25:00,26.39,26.61,26.39,26.48,29700.0,18.3916,18.5449,18.3916,18.4543,29700.0
2008-10-21 13:30:00,26.48,26.57,26.44,26.56,20600.0,18.4543,18.5171,18.4265,18.5101,20600.0
2008-10-21 13:35:00,26.54,26.68,26.54,26.62,22100.0,18.4961,18.5937,18.4961,18.5519,22100.0
2008-10-21 13:40:00,26.63,26.71,26.56,26.59,18000.0,18.5589,18.6146,18.5101,18.531,18000.0
2008-10-21 13:45:00,26.6,26.61,26.5,26.54,15900.0,18.538,18.5449,18.4683,18.4961,15900.0
2008-10-21 13:50:00,26.54,26.55,26.46,26.47,10100.0,18.4961,18.5031,18.4404,18.4474,10100.0
2008-10-21 13:55:00,26.44,26.44,26.29,26.35,10500.0,18.4265,18.4265,18.3219,18.3637,10500.0
2008-10-21 14:00:00,26.37,26.46,26.37,26.41,7800.0,18.3777,18.4404,18.3777,18.4055,7800.0
2008-10-21 14:05:00,26.42,26.45,26.27,26.27,12900.0,18.4125,18.4334,18.308,18.308,12900.0
2008-10-21 14:10:00,26.29,26.4,26.27,26.34,17700.0,18.3219,18.3986,18.308,18.3568,17700.0
2008-10-21 14:15:00,26.33,26.66,26.33,26.63,37300.0,18.3498,18.5798,18.3498,18.5589,37300.0
2008-10-21 14:20:00,26.61,26.72,26.61,26.69,26100.0,18.5449,18.6216,18.5449,18.6007,26100.0
2008-10-21 14:25:00,26.67,26.83,26.64,26.77,21300.0,18.5867,18.6983,18.5658,18.6564,21300.0
2008-10-21 14:30:00,26.79,26.84,26.6,26.64,15200.0,18.6704,18.7052,18.538,18.5658,15200.0
2008-10-21 14:35:00,26.65,26.82,26.59,26.79,17400.0,18.5728,18.6913,18.531,18.6704,17400.0
2008-10-21 14:40:00,26.8,26.9,26.8,26.89,25800.0,18.6773,18.747,18.6773,18.7401,25800.0
2008-10-21 14:45:00,26.9,27.0,26.82,26.86,23900.0,18.747,18.8167,18.6913,18.7192,23900.0
2008-10-21 14:50:00,26.81,26.85,26.73,26.74,11800.0,18.6843,18.7122,18.6286,18.6355,11800.0
2008-10-21 14:55:00,26.74,26.76,26.65,26.73,16700.0,18.6355,18.6495,18.5728,18.6286,16700.0
2008-10-21 15:00:00,26.73,27.02,26.73,27.01,35500.0,18.6286,18.8307,18.6286,18.8237,35500.0
2008-10-21 15:05:00,27.02,27.02,26.74,26.77,20000.0,18.8307,18.8307,18.6355,18.6564,20000.0
2008-10-21 15:10:00,26.77,26.84,26.72,26.84,22900.0,18.6564,18.7052,18.6216,18.7052,22900.0
2008-10-21 15:15:00,26.85,26.85,26.65,26.65,29300.0,18.7122,18.7122,18.5728,18.5728,29300.0
2008-10-21 15:20:00,26.64,26.7,26.42,26.47,41400.0,18.5658,18.6077,18.4125,18.4474,41400.0
2008-10-21 15:25:00,26.48,26.53,26.37,26.39,38500.0,18.4543,18.4892,18.3777,18.3916,38500.0
2008-10-21 15:30:00,26.37,26.4,26.11,26.19,48400.0,18.3777,18.3986,18.1965,18.2522,48400.0
2008-10-21 15:35:00,26.21,26.32,26.16,26.24,35000.0,18.2662,18.3428,18.2313,18.2871,35000.0
2008-10-21 15:40:00,26.21,26.38,26.1,26.11,33500.0,18.2662,18.3846,18.1895,18.1965,33500.0
2008-10-21 15:45:00,26.1,26.12,25.83,25.88,49400.0,18.1895,18.2034,18.0013,18.0362,49400.0
2008-10-21 15:50:00,25.9,26.08,25.88,26.02,65200.0,18.0501,18.1756,18.0362,18.1338,65200.0
2008-10-21 15:55:00,26.02,26.05,25.66,25.78,94600.0,18.1338,18.1547,17.8829,17.9665,94600.0
2008-10-22 09:30:00,24.87,24.87,24.04,24.62,56300.0,17.3323,17.3323,16.7539,17.1581,56300.0
2008-10-22 09:35:00,24.63,24.75,24.34,24.61,39400.0,17.165,17.2487,16.9629,17.1511,39400.0
2008-10-22 09:40:00,24.56,24.86,24.31,24.67,44400.0,17.1163,17.3253,16.942,17.1929,44400.0
2008-10-22 09:45:00,24.63,24.68,24.45,24.61,35600.0,17.165,17.1999,17.0396,17.1511,35600.0
2008-10-22 09:50:00,24.6,24.6,24.13,24.23,28900.0,17.1441,17.1441,16.8166,16.8863,28900.0
2008-10-22 09:55:00,24.28,24.55,24.28,24.33,36700.0,16.9211,17.1093,16.9211,16.956,36700.0
2008-10-22 10:00:00,24.33,24.45,24.18,24.18,39000.0,16.956,17.0396,16.8514,16.8514,39000.0
2008-10-22 10:05:00,24.15,24.51,24.11,24.21,64100.0,16.8305,17.0814,16.8026,16.8723,64100.0
2008-10-22 10:10:00,24.22,24.32,24.07,24.26,63300.0,16.8793,16.949,16.7748,16.9072,63300.0
2008-10-22 10:15:00,24.26,24.26,24.1,24.12,43400.0,16.9072,16.9072,16.7957,16.8096,43400.0
2008-10-22 10:20:00,24.13,24.18,23.82,23.85,63900.0,16.8166,16.8514,16.6005,16.6214,63900.0
2008-10-22 10:25:00,23.85,23.86,23.56,23.72,89900.0,16.6214,16.6284,16.4193,16.5308,89900.0
2008-10-22 10:30:00,23.68,23.76,23.68,23.72,50800.0,16.503,16.5587,16.503,16.5308,50800.0
2008-10-22 10:35:00,23.72,23.92,23.7,23.92,63800.0,16.5308,16.6702,16.5169,16.6702,63800.0
2008-10-22 10:40:00,23.92,24.08,23.88,23.99,68800.0,16.6702,16.7817,16.6424,16.719,68800.0
2008-10-22 10:45:00,23.97,24.03,23.83,23.92,44300.0,16.7051,16.7469,16.6075,16.6702,44300.0
2008-10-22 10:50:00,23.94,23.98,23.8,23.94,20700.0,16.6842,16.712,16.5866,16.6842,20700.0
2008-10-22 10:55:00,23.96,23.97,23.77,23.89,16800.0,16.6981,16.7051,16.5657,16.6493,16800.0
2008-10-22 11:00:00,23.9,23.93,23.73,23.8,20500.0,16.6563,16.6772,16.5378,16.5866,20500.0
2008-10-22 11:05:00,23.8,23.84,23.68,23.72,20300.0,16.5866,16.6145,16.503,16.5308,20300.0
2008-10-22 11:10:00,23.73,23.88,23.7,23.71,24300.0,16.5378,16.6424,16.5169,16.5239,24300.0
2008-10-22 11:15:00,23.68,23.83,23.65,23.78,14500.0,16.503,16.6075,16.4821,16.5727,14500.0
2008-10-22 11:20:00,23.78,23.78,23.57,23.7,12900.0,16.5727,16.5727,16.4263,16.5169,12900.0
2008-10-22 11:25:00,23.7,23.7,23.58,23.63,13400.0,16.5169,16.5169,16.4333,16.4681,13400.0
2008-10-22 11:30:00,23.62,23.8,23.61,23.73,12600.0,16.4612,16.5866,16.4542,16.5378,12600.0
2008-10-22 11:35:00,23.71,23.72,23.53,23.57,17300.0,16.5239,16.5308,16.3984,16.4263,17300.0
2008-10-22 11:40:00,23.59,23.83,23.58,23.76,19000.0,16.4402,16.6075,16.4333,16.5587,19000.0
2008-10-22 11:45:00,23.77,23.84,23.76,23.84,36200.0,16.5657,16.6145,16.5587,16.6145,36200.0
2008-10-22 11:50:00,23.83,23.83,23.74,23.74,14400.0,16.6075,16.6075,16.5448,16.5448,14400.0
2008-10-22 11:55:00,23.73,23.74,23.66,23.68,13200.0,16.5378,16.5448,16.489,16.503,13200.0
2008-10-22 12:00:00,23.68,23.69,23.56,23.59,15200.0,16.503,16.5099,16.4193,16.4402,15200.0
2008-10-22 12:05:00,23.59,23.65,23.54,23.65,11800.0,16.4402,16.4821,16.4054,16.4821,11800.0
2008-10-22 12:10:00,23.61,23.61,23.53,23.58,16200.0,16.4542,16.4542,16.3984,16.4333,16200.0
2008-10-22 12:15:00,23.58,23.73,23.57,23.73,8700.0,16.4333,16.5378,16.4263,16.5378,8700.0
2008-10-22 12:20:00,23.75,23.83,23.75,23.8,20600.0,16.5518,16.6075,16.5518,16.5866,20600.0
2008-10-22 12:25:00,23.8,23.85,23.68,23.69,35100.0,16.5866,16.6214,16.503,16.5099,35100.0
2008-10-22 12:30:00,23.69,23.71,23.63,23.67,14200.0,16.5099,16.5239,16.4681,16.496,14200.0
2008-10-22 12:35:00,23.68,23.69,23.58,23.59,12700.0,16.503,16.5099,16.4333,16.4402,12700.0
2008-10-22 12:40:00,23.59,23.6,23.5,23.54,14600.0,16.4402,16.4472,16.3775,16.4054,14600.0
2008-10-22 12:45:00,23.54,23.58,23.48,23.5,21800.0,16.4054,16.4333,16.3636,16.3775,21800.0
2008-10-22 12:50:00,23.5,23.57,23.45,23.53,10300.0,16.3775,16.4263,16.3427,16.3984,10300.0
2008-10-22 12:55:00,23.54,23.57,23.47,23.52,8700.0,16.4054,16.4263,16.3566,16.3915,8700.0
2008-10-22 13:00:00,23.49,23.52,23.33,23.39,18900.0,16.3706,16.3915,16.259,16.3009,18900.0
2008-10-22 13:05:00,23.36,23.43,23.36,23.4,14400.0,16.28,16.3287,16.28,16.3078,14400.0
2008-10-22 13:10:00,23.4,23.41,23.32,23.4,21600.0,16.3078,16.3148,16.2521,16.3078,21600.0
2008-10-22 13:15:00,23.4,23.41,23.3,23.34,17600.0,16.3078,16.3148,16.2381,16.266,17600.0
2008-10-22 13:20:00,23.36,23.4,23.26,23.27,20500.0,16.28,16.3078,16.2103,16.2172,20500.0
2008-10-22 13:25:00,23.25,23.27,23.11,23.17,22800.0,16.2033,16.2172,16.1057,16.1475,22800.0
2008-10-22 13:30:00,23.16,23.19,23.01,23.03,31500.0,16.1406,16.1615,16.036,16.05,31500.0
2008-10-22 13:35:00,23.03,23.03,22.93,23.0,27200.0,16.05,16.05,15.9803,16.0291,27200.0
2008-10-22 13:40:00,23.0,23.04,22.94,22.96,28800.0,16.0291,16.0569,15.9873,16.0012,28800.0
2008-10-22 13:45:00,22.95,23.09,22.95,23.08,31700.0,15.9942,16.0918,15.9942,16.0848,31700.0
2008-10-22 13:50:00,23.07,23.09,22.96,23.0,37000.0,16.0778,16.0918,16.0012,16.0291,37000.0
2008-10-22 13:55:00,23.01,23.11,22.94,23.06,21400.0,16.036,16.1057,15.9873,16.0709,21400.0
2008-10-22 14:00:00,23.07,23.07,23.0,23.03,28500.0,16.0778,16.0778,16.0291,16.05,28500.0
2008-10-22 14:05:00,23.01,23.06,22.96,22.98,36200.0,16.036,16.0709,16.0012,16.0151,36200.0
2008-10-22 14:10:00,22.98,22.98,22.87,22.91,20200.0,16.0151,16.0151,15.9385,15.9663,20200.0
2008-10-22 14:15:00,22.91,22.96,22.85,22.9,21100.0,15.9663,16.0012,15.9245,15.9594,21100.0
2008-10-22 14:20:00,22.92,23.06,22.9,23.03,23800.0,15.9733,16.0709,15.9594,16.05,23800.0
2008-10-22 14:25:00,23.02,23.03,22.88,22.97,20600.0,16.043,16.05,15.9454,16.0082,20600.0
2008-10-22 14:30:00,22.97,22.97,22.71,22.79,22900.0,16.0082,16.0082,15.827,15.8827,22900.0
2008-10-22 14:35:00,22.77,22.82,22.7,22.76,19200.0,15.8688,15.9036,15.82,15.8618,19200.0
2008-10-22 14:40:00,22.79,22.79,22.56,22.57,26000.0,15.8827,15.8827,15.7224,15.7294,26000.0
2008-10-22 14:45:00,22.57,22.65,22.48,22.51,63400.0,15.7294,15.7851,15.6667,15.6876,63400.0
2008-10-22 14:50:00,22.53,22.54,22.4,22.48,32700.0,15.7015,15.7085,15.6109,15.6667,32700.0
2008-10-22 14:55:00,22.47,22.53,22.42,22.53,47300.0,15.6597,15.7015,15.6249,15.7015,47300.0
2008-10-22 15:00:00,22.53,22.68,22.5,22.58,51600.0,15.7015,15.8061,15.6806,15.7364,51600.0
2008-10-22 15:05:00,22.58,22.62,22.42,22.58,55200.0,15.7364,15.7642,15.6249,15.7364,55200.0
2008-10-22 15:10:00,22.6,22.64,22.36,22.36,49100.0,15.7503,15.7782,15.583,15.583,49100.0
2008-10-22 15:15:00,22.35,22.46,22.22,22.22,66600.0,15.5761,15.6527,15.4855,15.4855,66600.0
2008-10-22 15:20:00,22.23,22.26,21.97,22.02,106600.0,15.4924,15.5133,15.3112,15.3461,106600.0
2008-10-22 15:25:00,22.01,22.16,21.9,21.94,71000.0,15.3391,15.4437,15.2625,15.2903,71000.0
2008-10-22 15:30:00,21.93,21.95,21.65,21.67,65300.0,15.2834,15.2973,15.0882,15.1022,65300.0
2008-10-22 15:35:00,21.67,21.7,21.34,21.41,191700.0,15.1022,15.1231,14.8722,14.921,191700.0
2008-10-22 15:40:00,21.4,21.44,21.09,21.12,212000.0,14.914,14.9419,14.698,14.7189,212000.0
2008-10-22 15:45:00,21.09,21.43,21.0,21.38,212200.0,14.698,14.9349,14.6352,14.9001,212200.0
2008-10-22 15:50:00,21.37,21.95,21.32,21.74,149000.0,14.8931,15.2973,14.8582,15.151,149000.0
2008-10-22 15:55:00,21.73,22.0,21.58,21.87,205800.0,15.144,15.3321,15.0394,15.2416,205800.0
2008-10-23 09:30:00,22.0,22.59,21.92,22.37,72500.0,15.3321,15.7433,15.2764,15.59,72500.0
2008-10-23 09:35:00,22.29,22.34,22.01,22.16,23900.0,15.5343,15.5691,15.3391,15.4437,23900.0
2008-10-23 09:40:00,22.2,22.34,21.67,21.81,33000.0,15.4715,15.5691,15.1022,15.1997,33000.0
2008-10-23 09:45:00,21.74,21.84,21.42,21.46,40900.0,15.151,15.2206,14.9279,14.9558,40900.0
2008-10-23 09:50:00,21.53,21.7,21.34,21.64,24300.0,15.0046,15.1231,14.8722,15.0813,24300.0
2008-10-23 09:55:00,21.6,21.64,21.3,21.32,54900.0,15.0534,15.0813,14.8443,14.8582,54900.0
2008-10-23 10:00:00,21.32,21.43,21.04,21.29,116700.0,14.8582,14.9349,14.6631,14.8373,116700.0
2008-10-23 10:05:00,21.26,21.63,21.26,21.4,38900.0,14.8164,15.0743,14.8164,14.914,38900.0
2008-10-23 10:10:00,21.41,21.58,21.37,21.55,17200.0,14.921,15.0394,14.8931,15.0185,17200.0
2008-10-23 10:15:00,21.53,21.56,21.3,21.35,17700.0,15.0046,15.0255,14.8443,14.8792,17700.0
2008-10-23 10:20:00,21.41,21.6,21.35,21.55,39300.0,14.921,15.0534,14.8792,15.0185,39300.0
2008-10-23 10:25:00,21.55,21.58,21.25,21.3,26900.0,15.0185,15.0394,14.8095,14.8443,26900.0
2008-10-23 10:30:00,21.36,21.48,21.28,21.48,19300.0,14.8861,14.9698,14.8304,14.9698,19300.0
2008-10-23 10:35:00,21.45,21.49,21.24,21.34,27200.0,14.9488,14.9767,14.8025,14.8722,27200.0
2008-10-23 10:40:00,21.32,21.99,21.32,21.99,44200.0,14.8582,15.3252,14.8582,15.3252,44200.0
2008-10-23 10:45:00,21.98,22.13,21.88,21.95,36400.0,15.3182,15.4227,15.2485,15.2973,36400.0
2008-10-23 10:50:00,21.9,22.18,21.9,22.13,27100.0,15.2625,15.4576,15.2625,15.4227,27100.0
2008-10-23 10:55:00,22.15,22.39,22.1,22.39,21500.0,15.4367,15.6039,15.4018,15.6039,21500.0
2008-10-23 11:00:00,22.39,22.48,22.18,22.19,31500.0,15.6039,15.6667,15.4576,15.4646,31500.0
2008-10-23 11:05:00,22.19,22.27,22.06,22.27,22400.0,15.4646,15.5203,15.374,15.5203,22400.0
2008-10-23 11:10:00,22.24,22.3,22.11,22.12,27600.0,15.4994,15.5412,15.4088,15.4158,27600.0
2008-10-23 11:15:00,22.13,22.25,22.05,22.09,24900.0,15.4227,15.5064,15.367,15.3949,24900.0
2008-10-23 11:20:00,22.08,22.13,22.0,22.06,21900.0,15.3879,15.4227,15.3321,15.374,21900.0
2008-10-23 11:25:00,22.09,22.11,21.96,22.0,37600.0,15.3949,15.4088,15.3043,15.3321,37600.0
2008-10-23 11:30:00,21.99,22.0,21.88,21.9,47200.0,15.3252,15.3321,15.2485,15.2625,47200.0
2008-10-23 11:35:00,21.89,22.0,21.84,21.89,58900.0,15.2555,15.3321,15.2206,15.2555,58900.0
2008-10-23 11:40:00,21.89,21.9,21.62,21.63,49300.0,15.2555,15.2625,15.0673,15.0743,49300.0
2008-10-23 11:45:00,21.62,21.62,21.46,21.54,43900.0,15.0673,15.0673,14.9558,15.0116,43900.0
2008-10-23 11:50:00,21.57,21.67,21.45,21.45,28200.0,15.0325,15.1022,14.9488,14.9488,28200.0
2008-10-23 11:55:00,21.49,21.49,21.36,21.42,50400.0,14.9767,14.9767,14.8861,14.9279,50400.0
2008-10-23 12:00:00,21.44,21.45,21.13,21.14,54900.0,14.9419,14.9488,14.7258,14.7328,54900.0
2008-10-23 12:05:00,21.14,21.19,21.02,21.05,58400.0,14.7328,14.7676,14.6492,14.6701,58400.0
2008-10-23 12:10:00,21.05,21.06,20.86,20.92,115800.0,14.6701,14.677,14.5377,14.5795,115800.0
2008-10-23 12:15:00,20.94,21.06,20.85,20.85,46200.0,14.5934,14.677,14.5307,14.5307,46200.0
2008-10-23 12:20:00,20.84,20.9,20.73,20.81,41300.0,14.5237,14.5655,14.4471,14.5028,41300.0
2008-10-23 12:25:00,20.81,20.98,20.76,20.81,44400.0,14.5028,14.6213,14.468,14.5028,44400.0
2008-10-23 12:30:00,20.81,20.89,20.72,20.85,20900.0,14.5028,14.5586,14.4401,14.5307,20900.0
2008-10-23 12:35:00,20.83,20.94,20.62,20.69,21300.0,14.5168,14.5934,14.3704,14.4192,21300.0
2008-10-23 12:40:00,20.71,20.76,20.54,20.64,33600.0,14.4331,14.468,14.3147,14.3843,33600.0
2008-10-23 12:45:00,20.64,20.72,20.53,20.53,20300.0,14.3843,14.4401,14.3077,14.3077,20300.0
2008-10-23 12:50:00,20.53,20.67,20.51,20.63,22100.0,14.3077,14.4053,14.2937,14.3774,22100.0
2008-10-23 12:55:00,20.65,20.65,20.53,20.6,32000.0,14.3913,14.3913,14.3077,14.3565,32000.0
2008-10-23 13:00:00,20.58,20.62,20.45,20.52,33900.0,14.3425,14.3704,14.2519,14.3007,33900.0
2008-10-23 13:05:00,20.5,20.72,20.43,20.71,26200.0,14.2868,14.4401,14.238,14.4331,26200.0
2008-10-23 13:10:00,20.68,20.89,20.68,20.86,31300.0,14.4122,14.5586,14.4122,14.5377,31300.0
2008-10-23 13:15:00,20.86,21.03,20.84,21.0,34200.0,14.5377,14.6561,14.5237,14.6352,34200.0
2008-10-23 13:20:00,20.99,21.01,20.86,20.86,11600.0,14.6283,14.6422,14.5377,14.5377,11600.0
2008-10-23 13:25:00,20.86,20.9,20.65,20.65,22800.0,14.5377,14.5655,14.3913,14.3913,22800.0
2008-10-23 13:30:00,20.65,20.78,20.59,20.61,37200.0,14.3913,14.4819,14.3495,14.3634,37200.0
2008-10-23 13:35:00,20.6,20.79,20.58,20.67,28000.0,14.3565,14.4889,14.3425,14.4053,28000.0
2008-10-23 13:40:00,20.68,20.88,20.68,20.76,30800.0,14.4122,14.5516,14.4122,14.468,30800.0
2008-10-23 13:45:00,20.74,20.78,20.63,20.65,19900.0,14.454,14.4819,14.3774,14.3913,19900.0
2008-10-23 13:50:00,20.66,20.74,20.53,20.72,18100.0,14.3983,14.454,14.3077,14.4401,18100.0
2008-10-23 13:55:00,20.71,20.81,20.65,20.76,22200.0,14.4331,14.5028,14.3913,14.468,22200.0
2008-10-23 14:00:00,20.73,20.73,20.38,20.39,47300.0,14.4471,14.4471,14.2031,14.2101,47300.0
2008-10-23 14:05:00,20.38,20.48,20.38,20.4,31800.0,14.2031,14.2728,14.2031,14.2171,31800.0
2008-10-23 14:10:00,20.38,20.45,20.18,20.25,48600.0,14.2031,14.2519,14.0638,14.1125,48600.0
2008-10-23 14:15:00,20.26,20.32,20.0,20.0,95700.0,14.1195,14.1613,13.9383,13.9383,95700.0
2008-10-23 14:20:00,20.0,20.1,19.97,20.08,41900.0,13.9383,14.008,13.9174,13.9941,41900.0
2008-10-23 14:25:00,20.08,20.32,20.07,20.25,32400.0,13.9941,14.1613,13.9871,14.1125,32400.0
2008-10-23 14:30:00,20.24,20.47,20.14,20.38,34900.0,14.1056,14.2659,14.0359,14.2031,34900.0
2008-10-23 14:35:00,20.38,20.61,20.28,20.61,37500.0,14.2031,14.3634,14.1335,14.3634,37500.0
2008-10-23 14:40:00,20.64,20.64,20.37,20.45,21000.0,14.3843,14.3843,14.1962,14.2519,21000.0
2008-10-23 14:45:00,20.47,20.57,20.12,20.12,33400.0,14.2659,14.3356,14.0219,14.0219,33400.0
2008-10-23 14:50:00,20.13,20.29,20.12,20.18,31800.0,14.0289,14.1404,14.0219,14.0638,31800.0
2008-10-23 14:55:00,20.18,20.23,19.98,20.23,43000.0,14.0638,14.0986,13.9244,14.0986,43000.0
2008-10-23 15:00:00,20.25,20.57,20.12,20.43,51100.0,14.1125,14.3356,14.0219,14.238,51100.0
2008-10-23 15:05:00,20.44,20.93,20.35,20.88,82100.0,14.245,14.5864,14.1822,14.5516,82100.0
2008-10-23 15:10:00,20.86,21.14,20.8,20.99,88700.0,14.5377,14.7328,14.4959,14.6283,88700.0
2008-10-23 15:15:00,20.99,20.99,20.62,20.69,68700.0,14.6283,14.6283,14.3704,14.4192,68700.0
2008-10-23 15:20:00,20.69,21.12,20.58,20.93,69200.0,14.4192,14.7189,14.3425,14.5864,69200.0
2008-10-23 15:25:00,20.97,21.0,20.77,20.91,46700.0,14.6143,14.6352,14.4749,14.5725,46700.0
2008-10-23 15:30:00,20.9,20.95,20.54,20.77,63400.0,14.5655,14.6004,14.3147,14.4749,63400.0
2008-10-23 15:35:00,20.8,20.9,20.6,20.6,74600.0,14.4959,14.5655,14.3565,14.3565,74600.0
2008-10-23 15:40:00,20.59,21.26,20.56,21.24,104200.0,14.3495,14.8164,14.3286,14.8025,104200.0
2008-10-23 15:45:00,21.25,21.92,21.22,21.9,141900.0,14.8095,15.2764,14.7886,15.2625,141900.0
2008-10-23 15:50:00,21.9,21.9,21.39,21.58,108500.0,15.2625,15.2625,14.907,15.0394,108500.0
2008-10-23 15:55:00,21.59,22.0,21.54,21.83,157300.0,15.0464,15.3321,15.0116,15.2137,157300.0
2008-10-24 09:30:00,19.53,19.87,19.08,19.14,3400.0,13.6108,13.8477,13.2972,13.339,3400.0
2008-10-24 09:35:00,19.32,21.17,19.13,19.93,74400.0,13.4644,14.7537,13.332,13.8895,74400.0
2008-10-24 09:40:00,19.93,20.54,19.74,20.01,63600.0,13.8895,14.3147,13.7571,13.9453,63600.0
2008-10-24 09:45:00,20.01,20.62,19.98,20.33,58900.0,13.9453,14.3704,13.9244,14.1683,58900.0
2008-10-24 09:50:00,20.28,20.71,19.96,20.24,147000.0,14.1335,14.4331,13.9104,14.1056,147000.0
2008-10-24 09:55:00,20.25,20.4,20.0,20.06,57700.0,14.1125,14.2171,13.9383,13.9801,57700.0
2008-10-24 10:00:00,20.06,20.3,19.91,19.94,102400.0,13.9801,14.1474,13.8756,13.8965,102400.0
2008-10-24 10:05:00,19.93,20.14,19.7,19.88,63000.0,13.8895,14.0359,13.7292,13.8547,63000.0
2008-10-24 10:10:00,19.86,19.86,19.53,19.77,26200.0,13.8407,13.8407,13.6108,13.778,26200.0
2008-10-24 10:15:00,19.72,19.95,19.56,19.91,22000.0,13.7432,13.9035,13.6317,13.8756,22000.0
2008-10-24 10:20:00,19.95,20.1,19.9,19.92,43100.0,13.9035,14.008,13.8686,13.8826,43100.0
2008-10-24 10:25:00,19.91,19.92,19.75,19.87,26400.0,13.8756,13.8826,13.7641,13.8477,26400.0
2008-10-24 10:30:00,19.86,20.04,19.78,19.91,32300.0,13.8407,13.9662,13.785,13.8756,32300.0
2008-10-24 10:35:00,19.91,20.11,19.9,20.01,46000.0,13.8756,14.015,13.8686,13.9453,46000.0
2008-10-24 10:40:00,20.0,20.06,19.94,20.06,43800.0,13.9383,13.9801,13.8965,13.9801,43800.0
2008-10-24 10:45:00,20.06,20.14,19.99,20.03,42100.0,13.9801,14.0359,13.9313,13.9592,42100.0
2008-10-24 10:50:00,20.05,20.18,19.98,20.02,49100.0,13.9732,14.0638,13.9244,13.9523,49100.0
2008-10-24 10:55:00,20.0,20.09,19.97,20.04,40700.0,13.9383,14.001,13.9174,13.9662,40700.0
2008-10-24 11:00:00,20.02,20.15,19.93,19.93,32200.0,13.9523,14.0429,13.8895,13.8895,32200.0
2008-10-24 11:05:00,19.97,20.09,19.97,20.02,13500.0,13.9174,14.001,13.9174,13.9523,13500.0
2008-10-24 11:10:00,20.02,20.08,19.99,20.02,10100.0,13.9523,13.9941,13.9313,13.9523,10100.0
2008-10-24 11:15:00,20.04,20.13,20.04,20.11,23800.0,13.9662,14.0289,13.9662,14.015,23800.0
2008-10-24 11:20:00,20.12,20.42,20.12,20.31,41200.0,14.0219,14.231,14.0219,14.1544,41200.0
2008-10-24 11:25:00,20.31,20.4,20.15,20.4,26300.0,14.1544,14.2171,14.0429,14.2171,26300.0
2008-10-24 11:30:00,20.38,20.5,20.16,20.19,17700.0,14.2031,14.2868,14.0498,14.0707,17700.0
2008-10-24 11:35:00,20.2,20.47,20.2,20.44,22400.0,14.0777,14.2659,14.0777,14.245,22400.0
2008-10-24 11:40:00,20.43,20.44,20.25,20.29,10900.0,14.238,14.245,14.1125,14.1404,10900.0
2008-10-24 11:45:00,20.27,20.29,20.06,20.14,16500.0,14.1265,14.1404,13.9801,14.0359,16500.0
2008-10-24 11:50:00,20.17,20.18,20.01,20.04,20200.0,14.0568,14.0638,13.9453,13.9662,20200.0
2008-10-24 11:55:00,20.03,20.13,20.03,20.1,10700.0,13.9592,14.0289,13.9592,14.008,10700.0
2008-10-24 12:00:00,20.08,20.08,19.8,20.02,23000.0,13.9941,13.9941,13.7989,13.9523,23000.0
2008-10-24 12:05:00,20.02,20.06,19.87,19.91,16100.0,13.9523,13.9801,13.8477,13.8756,16100.0
2008-10-24 12:10:00,19.94,20.02,19.88,20.0,17400.0,13.8965,13.9523,13.8547,13.9383,17400.0
2008-10-24 12:15:00,19.96,19.96,19.8,19.8,18700.0,13.9104,13.9104,13.7989,13.7989,18700.0
2008-10-24 12:20:00,19.81,19.93,19.75,19.76,23600.0,13.8059,13.8895,13.7641,13.7711,23600.0
2008-10-24 12:25:00,19.73,19.78,19.65,19.67,12700.0,13.7502,13.785,13.6944,13.7083,12700.0
2008-10-24 12:30:00,19.67,19.76,19.56,19.58,32500.0,13.7083,13.7711,13.6317,13.6456,32500.0
2008-10-24 12:35:00,19.58,19.63,19.49,19.49,37000.0,13.6456,13.6805,13.5829,13.5829,37000.0
2008-10-24 12:40:00,19.5,19.66,19.44,19.46,23100.0,13.5899,13.7014,13.548,13.562,23100.0
2008-10-24 12:45:00,19.46,19.6,19.4,19.51,17300.0,13.562,13.6596,13.5202,13.5968,17300.0
2008-10-24 12:50:00,19.53,19.68,19.53,19.63,10300.0,13.6108,13.7153,13.6108,13.6805,10300.0
2008-10-24 12:55:00,19.64,19.76,19.6,19.64,20900.0,13.6874,13.7711,13.6596,13.6874,20900.0
2008-10-24 13:00:00,19.63,19.7,19.6,19.66,20000.0,13.6805,13.7292,13.6596,13.7014,20000.0
2008-10-24 13:05:00,19.66,19.73,19.63,19.67,17500.0,13.7014,13.7502,13.6805,13.7083,17500.0
2008-10-24 13:10:00,19.67,19.72,19.6,19.7,14100.0,13.7083,13.7432,13.6596,13.7292,14100.0
2008-10-24 13:15:00,19.7,19.97,19.66,19.92,46300.0,13.7292,13.9174,13.7014,13.8826,46300.0
2008-10-24 13:20:00,19.92,20.1,19.91,20.04,29500.0,13.8826,14.008,13.8756,13.9662,29500.0
2008-10-24 13:25:00,20.04,20.09,19.99,20.05,27300.0,13.9662,14.001,13.9313,13.9732,27300.0
2008-10-24 13:30:00,20.02,20.04,19.94,19.96,31500.0,13.9523,13.9662,13.8965,13.9104,31500.0
2008-10-24 13:35:00,19.96,20.12,19.91,20.0,26800.0,13.9104,14.0219,13.8756,13.9383,26800.0
2008-10-24 13:40:00,19.99,20.15,19.94,20.09,25900.0,13.9313,14.0429,13.8965,14.001,25900.0
2008-10-24 13:45:00,20.07,20.28,19.9,19.9,74600.0,13.9871,14.1335,13.8686,13.8686,74600.0
2008-10-24 13:50:00,19.9,20.05,19.87,19.87,28000.0,13.8686,13.9732,13.8477,13.8477,28000.0
2008-10-24 13:55:00,19.87,19.91,19.76,19.77,28600.0,13.8477,13.8756,13.7711,13.778,28600.0
2008-10-24 14:00:00,19.74,19.86,19.69,19.74,37400.0,13.7571,13.8407,13.7223,13.7571,37400.0
2008-10-24 14:05:00,19.75,19.88,19.65,19.88,21700.0,13.7641,13.8547,13.6944,13.8547,21700.0
2008-10-24 14:10:00,19.85,20.07,19.83,19.9,37700.0,13.8338,13.9871,13.8198,13.8686,37700.0
2008-10-24 14:15:00,19.92,20.18,19.9,20.08,23700.0,13.8826,14.0638,13.8686,13.9941,23700.0
2008-10-24 14:20:00,20.09,20.12,19.94,20.0,21800.0,14.001,14.0219,13.8965,13.9383,21800.0
2008-10-24 14:25:00,20.0,20.03,19.86,20.0,24700.0,13.9383,13.9592,13.8407,13.9383,24700.0
2008-10-24 14:30:00,19.99,20.4,19.98,20.3,36700.0,13.9313,14.2171,13.9244,14.1474,36700.0
2008-10-24 14:35:00,20.32,20.44,20.23,20.39,32600.0,14.1613,14.245,14.0986,14.2101,32600.0
2008-10-24 14:40:00,20.38,20.74,20.31,20.64,67800.0,14.2031,14.454,14.1544,14.3843,67800.0
2008-10-24 14:45:00,20.65,20.67,20.45,20.45,128800.0,14.3913,14.4053,14.2519,14.2519,128800.0
2008-10-24 14:50:00,20.46,20.7,20.45,20.61,64000.0,14.2589,14.4262,14.2519,14.3634,64000.0
2008-10-24 14:55:00,20.59,21.06,20.59,20.97,79700.0,14.3495,14.677,14.3495,14.6143,79700.0
2008-10-24 15:00:00,20.97,21.36,20.87,21.1,154400.0,14.6143,14.8861,14.5446,14.7049,154400.0
2008-10-24 15:05:00,21.13,21.29,20.97,21.18,112500.0,14.7258,14.8373,14.6143,14.7607,112500.0
2008-10-24 15:10:00,21.18,21.39,21.13,21.17,48800.0,14.7607,14.907,14.7258,14.7537,48800.0
2008-10-24 15:15:00,21.16,21.44,20.99,21.04,65300.0,14.7467,14.9419,14.6283,14.6631,65300.0
2008-10-24 15:20:00,21.05,21.44,20.97,21.26,63500.0,14.6701,14.9419,14.6143,14.8164,63500.0
2008-10-24 15:25:00,21.27,21.34,21.11,21.34,49500.0,14.8234,14.8722,14.7119,14.8722,49500.0
2008-10-24 15:30:00,21.34,21.36,21.09,21.17,39400.0,14.8722,14.8861,14.698,14.7537,39400.0
2008-10-24 15:35:00,21.18,21.21,20.95,21.03,44200.0,14.7607,14.7816,14.6004,14.6561,44200.0
2008-10-24 15:40:00,21.05,21.38,21.05,21.31,91800.0,14.6701,14.9001,14.6701,14.8513,91800.0
2008-10-24 15:45:00,21.32,21.5,21.22,21.48,112400.0,14.8582,14.9837,14.7886,14.9698,112400.0
2008-10-24 15:50:00,21.47,21.73,21.39,21.72,144300.0,14.9628,15.144,14.907,15.137,144300.0
2008-10-24 15:55:00,21.73,21.83,21.39,21.4,262900.0,15.144,15.2137,14.907,14.914,262900.0
2008-10-27 09:30:00,20.44,21.64,20.44,20.89,72600.0,14.245,15.0813,14.245,14.5586,72600.0
2008-10-27 09:35:00,20.88,21.33,20.8,21.21,46300.0,14.5516,14.8652,14.4959,14.7816,46300.0
2008-10-27 09:40:00,21.18,21.59,21.15,21.46,38700.0,14.7607,15.0464,14.7398,14.9558,38700.0
2008-10-27 09:45:00,21.46,21.48,21.01,21.01,28400.0,14.9558,14.9698,14.6422,14.6422,28400.0
2008-10-27 09:50:00,21.04,21.35,21.02,21.31,49600.0,14.6631,14.8792,14.6492,14.8513,49600.0
2008-10-27 09:55:00,21.31,21.51,21.26,21.47,38800.0,14.8513,14.9907,14.8164,14.9628,38800.0
2008-10-27 10:00:00,21.47,21.98,21.47,21.86,36800.0,14.9628,15.3182,14.9628,15.2346,36800.0
2008-10-27 10:05:00,21.86,21.95,21.55,21.55,29700.0,15.2346,15.2973,15.0185,15.0185,29700.0
2008-10-27 10:10:00,21.57,21.6,21.43,21.45,29400.0,15.0325,15.0534,14.9349,14.9488,29400.0
2008-10-27 10:15:00,21.44,21.49,21.24,21.24,27200.0,14.9419,14.9767,14.8025,14.8025,27200.0
2008-10-27 10:20:00,21.21,21.22,21.12,21.14,25800.0,14.7816,14.7886,14.7189,14.7328,25800.0
2008-10-27 10:25:00,21.14,21.22,21.06,21.1,47600.0,14.7328,14.7886,14.677,14.7049,47600.0
2008-10-27 10:30:00,21.1,21.14,20.85,20.9,46000.0,14.7049,14.7328,14.5307,14.5655,46000.0
2008-10-27 10:35:00,20.85,20.96,20.75,20.95,30200.0,14.5307,14.6074,14.461,14.6004,30200.0
2008-10-27 10:40:00,20.96,21.04,20.67,20.87,37900.0,14.6074,14.6631,14.4053,14.5446,37900.0
2008-10-27 10:45:00,20.85,21.05,20.82,21.0,22400.0,14.5307,14.6701,14.5098,14.6352,22400.0
2008-10-27 10:50:00,21.01,21.07,20.83,20.85,48300.0,14.6422,14.684,14.5168,14.5307,48300.0
2008-10-27 10:55:00,20.84,21.06,20.82,21.06,39300.0,14.5237,14.677,14.5098,14.677,39300.0
2008-10-27 11:00:00,21.06,21.14,20.9,21.02,38700.0,14.677,14.7328,14.5655,14.6492,38700.0
2008-10-27 11:05:00,21.0,21.26,20.89,21.26,32700.0,14.6352,14.8164,14.5586,14.8164,32700.0
2008-10-27 11:10:00,21.25,21.42,21.1,21.42,27700.0,14.8095,14.9279,14.7049,14.9279,27700.0
2008-10-27 11:15:00,21.43,21.48,21.1,21.1,23500.0,14.9349,14.9698,14.7049,14.7049,23500.0
2008-10-27 11:20:00,21.1,21.18,21.02,21.1,24800.0,14.7049,14.7607,14.6492,14.7049,24800.0
2008-10-27 11:25:00,21.1,21.11,20.9,21.09,34100.0,14.7049,14.7119,14.5655,14.698,34100.0
2008-10-27 11:30:00,21.11,21.11,20.85,20.91,24600.0,14.7119,14.7119,14.5307,14.5725,24600.0
2008-10-27 11:35:00,20.91,21.07,20.83,20.84,32800.0,14.5725,14.684,14.5168,14.5237,32800.0
2008-10-27 11:40:00,20.85,21.06,20.69,20.95,41800.0,14.5307,14.677,14.4192,14.6004,41800.0
2008-10-27 11:45:00,20.94,21.09,20.85,20.85,26100.0,14.5934,14.698,14.5307,14.5307,26100.0
2008-10-27 11:50:00,20.85,21.12,20.79,21.07,36500.0,14.5307,14.7189,14.4889,14.684,36500.0
2008-10-27 11:55:00,21.01,21.14,20.97,21.14,31400.0,14.6422,14.7328,14.6143,14.7328,31400.0
2008-10-27 12:00:00,21.13,21.3,21.13,21.18,16500.0,14.7258,14.8443,14.7258,14.7607,16500.0
2008-10-27 12:05:00,21.18,21.47,21.1,21.42,35200.0,14.7607,14.9628,14.7049,14.9279,35200.0
2008-10-27 12:10:00,21.4,21.47,21.34,21.39,25400.0,14.914,14.9628,14.8722,14.907,25400.0
2008-10-27 12:15:00,21.38,21.38,21.16,21.17,31000.0,14.9001,14.9001,14.7467,14.7537,31000.0
2008-10-27 12:20:00,21.17,21.27,21.17,21.27,16200.0,14.7537,14.8234,14.7537,14.8234,16200.0
2008-10-27 12:25:00,21.24,21.25,21.09,21.14,57000.0,14.8025,14.8095,14.698,14.7328,57000.0
2008-10-27 12:30:00,21.14,21.23,21.1,21.2,21100.0,14.7328,14.7955,14.7049,14.7746,21100.0
2008-10-27 12:35:00,21.2,21.25,21.15,21.2,30400.0,14.7746,14.8095,14.7398,14.7746,30400.0
2008-10-27 12:40:00,21.2,21.31,21.07,21.15,50000.0,14.7746,14.8513,14.684,14.7398,50000.0
2008-10-27 12:45:00,21.13,21.24,21.0,21.11,36600.0,14.7258,14.8025,14.6352,14.7119,36600.0
2008-10-27 12:50:00,21.1,21.26,21.0,21.19,36300.0,14.7049,14.8164,14.6352,14.7676,36300.0
2008-10-27 12:55:00,21.17,21.34,21.1,21.32,19500.0,14.7537,14.8722,14.7049,14.8582,19500.0
2008-10-27 13:00:00,21.31,21.31,21.08,21.14,24000.0,14.8513,14.8513,14.691,14.7328,24000.0
2008-10-27 13:05:00,21.15,21.21,21.05,21.05,15200.0,14.7398,14.7816,14.6701,14.6701,15200.0
2008-10-27 13:10:00,21.08,21.09,20.95,21.0,34900.0,14.691,14.698,14.6004,14.6352,34900.0
2008-10-27 13:15:00,21.01,21.07,20.99,21.0,17800.0,14.6422,14.684,14.6283,14.6352,17800.0
2008-10-27 13:20:00,21.0,21.12,20.94,21.09,26300.0,14.6352,14.7189,14.5934,14.698,26300.0
2008-10-27 13:25:00,21.1,21.16,21.03,21.15,23300.0,14.7049,14.7467,14.6561,14.7398,23300.0
2008-10-27 13:30:00,21.17,21.23,21.08,21.1,45500.0,14.7537,14.7955,14.691,14.7049,45500.0
2008-10-27 13:35:00,21.1,21.11,21.02,21.02,11900.0,14.7049,14.7119,14.6492,14.6492,11900.0
2008-10-27 13:40:00,21.03,21.29,21.03,21.2,22500.0,14.6561,14.8373,14.6561,14.7746,22500.0
2008-10-27 13:45:00,21.22,21.26,21.07,21.13,27400.0,14.7886,14.8164,14.684,14.7258,27400.0
2008-10-27 13:50:00,21.13,21.18,20.99,21.0,18500.0,14.7258,14.7607,14.6283,14.6352,18500.0
2008-10-27 13:55:00,21.01,21.05,20.96,21.05,29000.0,14.6422,14.6701,14.6074,14.6701,29000.0
2008-10-27 14:00:00,21.01,21.05,20.81,20.91,29600.0,14.6422,14.6701,14.5028,14.5725,29600.0
2008-10-27 14:05:00,20.91,20.92,20.77,20.85,27400.0,14.5725,14.5795,14.4749,14.5307,27400.0
2008-10-27 14:10:00,20.83,20.9,20.7,20.75,36200.0,14.5168,14.5655,14.4262,14.461,36200.0
2008-10-27 14:15:00,20.74,20.77,20.67,20.69,23600.0,14.454,14.4749,14.4053,14.4192,23600.0
2008-10-27 14:20:00,20.69,20.81,20.6,20.69,37500.0,14.4192,14.5028,14.3565,14.4192,37500.0
2008-10-27 14:25:00,20.69,20.72,20.52,20.52,38400.0,14.4192,14.4401,14.3007,14.3007,38400.0
2008-10-27 14:30:00,20.53,20.59,20.42,20.51,41500.0,14.3077,14.3495,14.231,14.2937,41500.0
2008-10-27 14:35:00,20.47,20.66,20.42,20.42,43000.0,14.2659,14.3983,14.231,14.231,43000.0
2008-10-27 14:40:00,20.39,20.54,20.35,20.44,41700.0,14.2101,14.3147,14.1822,14.245,41700.0
2008-10-27 14:45:00,20.43,20.53,20.34,20.37,57700.0,14.238,14.3077,14.1753,14.1962,57700.0
2008-10-27 14:50:00,20.36,20.46,20.24,20.42,38100.0,14.1892,14.2589,14.1056,14.231,38100.0
2008-10-27 14:55:00,20.43,20.5,20.16,20.25,48200.0,14.238,14.2868,14.0498,14.1125,48200.0
2008-10-27 15:00:00,20.25,20.31,20.16,20.23,79800.0,14.1125,14.1544,14.0498,14.0986,79800.0
2008-10-27 15:05:00,20.24,20.4,20.22,20.36,68100.0,14.1056,14.2171,14.0916,14.1892,68100.0
2008-10-27 15:10:00,20.37,20.52,20.34,20.45,35800.0,14.1962,14.3007,14.1753,14.2519,35800.0
2008-10-27 15:15:00,20.45,20.58,20.42,20.58,82300.0,14.2519,14.3425,14.231,14.3425,82300.0
2008-10-27 15:20:00,20.57,20.65,20.42,20.52,89400.0,14.3356,14.3913,14.231,14.3007,89400.0
2008-10-27 15:25:00,20.5,20.64,20.47,20.64,51000.0,14.2868,14.3843,14.2659,14.3843,51000.0
2008-10-27 15:30:00,20.65,20.84,20.6,20.72,70500.0,14.3913,14.5237,14.3565,14.4401,70500.0
2008-10-27 15:35:00,20.72,20.82,20.53,20.71,58300.0,14.4401,14.5098,14.3077,14.4331,58300.0
2008-10-27 15:40:00,20.7,20.81,20.65,20.7,83000.0,14.4262,14.5028,14.3913,14.4262,83000.0
2008-10-27 15:45:00,20.7,20.79,20.61,20.78,115000.0,14.4262,14.4889,14.3634,14.4819,115000.0
2008-10-27 15:50:00,20.78,20.81,20.61,20.61,138600.0,14.4819,14.5028,14.3634,14.3634,138600.0
2008-10-27 15:55:00,20.62,20.62,20.11,20.22,158500.0,14.3704,14.3704,14.015,14.0916,158500.0
2008-10-28 09:30:00,20.93,21.41,20.83,20.94,47700.0,14.5864,14.921,14.5168,14.5934,47700.0
2008-10-28 09:35:00,20.95,20.99,20.5,20.84,37800.0,14.6004,14.6283,14.2868,14.5237,37800.0
2008-10-28 09:40:00,20.84,20.96,20.77,20.88,26200.0,14.5237,14.6074,14.4749,14.5516,26200.0
2008-10-28 09:45:00,20.84,21.1,20.84,21.01,26900.0,14.5237,14.7049,14.5237,14.6422,26900.0
2008-10-28 09:50:00,21.01,21.01,20.72,20.94,37500.0,14.6422,14.6422,14.4401,14.5934,37500.0
2008-10-28 09:55:00,20.94,21.0,20.69,20.72,34200.0,14.5934,14.6352,14.4192,14.4401,34200.0
2008-10-28 10:00:00,20.68,20.68,20.37,20.43,67400.0,14.4122,14.4122,14.1962,14.238,67400.0
2008-10-28 10:05:00,20.42,20.5,20.12,20.47,46000.0,14.231,14.2868,14.0219,14.2659,46000.0
2008-10-28 10:10:00,20.47,20.47,20.28,20.33,19300.0,14.2659,14.2659,14.1335,14.1683,19300.0
2008-10-28 10:15:00,20.35,20.53,20.15,20.35,56000.0,14.1822,14.3077,14.0429,14.1822,56000.0
2008-10-28 10:20:00,20.33,20.37,20.13,20.23,10900.0,14.1683,14.1962,14.0289,14.0986,10900.0
2008-10-28 10:25:00,20.24,20.39,20.23,20.25,44500.0,14.1056,14.2101,14.0986,14.1125,44500.0
2008-10-28 10:30:00,20.25,20.35,20.22,20.28,23000.0,14.1125,14.1822,14.0916,14.1335,23000.0
2008-10-28 10:35:00,20.28,20.32,20.18,20.21,45300.0,14.1335,14.1613,14.0638,14.0847,45300.0
2008-10-28 10:40:00,20.2,20.33,20.17,20.33,36800.0,14.0777,14.1683,14.0568,14.1683,36800.0
2008-10-28 10:45:00,20.3,20.51,20.24,20.49,35000.0,14.1474,14.2937,14.1056,14.2798,35000.0
2008-10-28 10:50:00,20.49,20.51,20.26,20.26,29600.0,14.2798,14.2937,14.1195,14.1195,29600.0
2008-10-28 10:55:00,20.25,20.29,20.12,20.28,62500.0,14.1125,14.1404,14.0219,14.1335,62500.0
2008-10-28 11:00:00,20.26,20.5,20.21,20.39,28700.0,14.1195,14.2868,14.0847,14.2101,28700.0
2008-10-28 11:05:00,20.39,20.53,20.28,20.37,26800.0,14.2101,14.3077,14.1335,14.1962,26800.0
2008-10-28 11:10:00,20.34,20.53,20.34,20.5,31400.0,14.1753,14.3077,14.1753,14.2868,31400.0
2008-10-28 11:15:00,20.5,20.73,20.5,20.69,33300.0,14.2868,14.4471,14.2868,14.4192,33300.0
2008-10-28 11:20:00,20.7,20.78,20.56,20.59,28400.0,14.4262,14.4819,14.3286,14.3495,28400.0
2008-10-28 11:25:00,20.59,20.81,20.59,20.73,21700.0,14.3495,14.5028,14.3495,14.4471,21700.0
2008-10-28 11:30:00,20.72,21.03,20.67,20.96,32600.0,14.4401,14.6561,14.4053,14.6074,32600.0
2008-10-28 11:35:00,20.97,21.04,20.9,20.97,86600.0,14.6143,14.6631,14.5655,14.6143,86600.0
2008-10-28 11:40:00,20.97,21.02,20.81,20.94,25600.0,14.6143,14.6492,14.5028,14.5934,25600.0
2008-10-28 11:45:00,20.93,20.94,20.77,20.82,18400.0,14.5864,14.5934,14.4749,14.5098,18400.0
2008-10-28 11:50:00,20.82,20.85,20.72,20.75,23600.0,14.5098,14.5307,14.4401,14.461,23600.0
2008-10-28 11:55:00,20.75,20.92,20.74,20.89,19700.0,14.461,14.5795,14.454,14.5586,19700.0
2008-10-28 12:00:00,20.88,20.88,20.68,20.7,18300.0,14.5516,14.5516,14.4122,14.4262,18300.0
2008-10-28 12:05:00,20.69,20.71,20.65,20.7,49500.0,14.4192,14.4331,14.3913,14.4262,49500.0
2008-10-28 12:10:00,20.7,20.75,20.64,20.71,29500.0,14.4262,14.461,14.3843,14.4331,29500.0
2008-10-28 12:15:00,20.72,20.75,20.63,20.65,24200.0,14.4401,14.461,14.3774,14.3913,24200.0
2008-10-28 12:20:00,20.66,20.66,20.48,20.48,19400.0,14.3983,14.3983,14.2728,14.2728,19400.0
2008-10-28 12:25:00,20.46,20.51,20.4,20.44,18100.0,14.2589,14.2937,14.2171,14.245,18100.0
2008-10-28 12:30:00,20.46,20.64,20.46,20.57,26600.0,14.2589,14.3843,14.2589,14.3356,26600.0
2008-10-28 12:35:00,20.59,20.72,20.56,20.59,20100.0,14.3495,14.4401,14.3286,14.3495,20100.0
2008-10-28 12:40:00,20.6,20.68,20.56,20.66,10200.0,14.3565,14.4122,14.3286,14.3983,10200.0
2008-10-28 12:45:00,20.66,20.79,20.63,20.72,13500.0,14.3983,14.4889,14.3774,14.4401,13500.0
2008-10-28 12:50:00,20.73,20.8,20.68,20.68,19700.0,14.4471,14.4959,14.4122,14.4122,19700.0
2008-10-28 12:55:00,20.67,20.9,20.65,20.8,15900.0,14.4053,14.5655,14.3913,14.4959,15900.0
2008-10-28 13:00:00,20.81,20.86,20.76,20.8,9000.0,14.5028,14.5377,14.468,14.4959,9000.0
2008-10-28 13:05:00,20.8,21.03,20.8,20.94,32100.0,14.4959,14.6561,14.4959,14.5934,32100.0
2008-10-28 13:10:00,20.97,21.02,20.94,20.95,52500.0,14.6143,14.6492,14.5934,14.6004,52500.0
2008-10-28 13:15:00,20.96,20.98,20.82,20.82,14700.0,14.6074,14.6213,14.5098,14.5098,14700.0
2008-10-28 13:20:00,20.83,20.93,20.83,20.9,11300.0,14.5168,14.5864,14.5168,14.5655,11300.0
2008-10-28 13:25:00,20.88,20.89,20.64,20.76,24100.0,14.5516,14.5586,14.3843,14.468,24100.0
2008-10-28 13:30:00,20.75,20.83,20.7,20.71,16100.0,14.461,14.5168,14.4262,14.4331,16100.0
2008-10-28 13:35:00,20.72,20.73,20.61,20.66,13600.0,14.4401,14.4471,14.3634,14.3983,13600.0
2008-10-28 13:40:00,20.66,20.73,20.6,20.64,16500.0,14.3983,14.4471,14.3565,14.3843,16500.0
2008-10-28 13:45:00,20.64,20.75,20.64,20.72,15100.0,14.3843,14.461,14.3843,14.4401,15100.0
2008-10-28 13:50:00,20.7,20.71,20.56,20.63,17900.0,14.4262,14.4331,14.3286,14.3774,17900.0
2008-10-28 13:55:00,20.63,20.63,20.39,20.51,29400.0,14.3774,14.3774,14.2101,14.2937,29400.0
2008-10-28 14:00:00,20.49,20.57,20.47,20.55,15900.0,14.2798,14.3356,14.2659,14.3216,15900.0
2008-10-28 14:05:00,20.55,20.66,20.55,20.57,20000.0,14.3216,14.3983,14.3216,14.3356,20000.0
2008-10-28 14:10:00,20.56,20.78,20.53,20.72,31300.0,14.3286,14.4819,14.3077,14.4401,31300.0
2008-10-28 14:15:00,20.72,20.82,20.71,20.74,20000.0,14.4401,14.5098,14.4331,14.454,20000.0
2008-10-28 14:20:00,20.75,20.97,20.74,20.97,15100.0,14.461,14.6143,14.454,14.6143,15100.0
2008-10-28 14:25:00,21.0,21.03,20.91,20.98,32000.0,14.6352,14.6561,14.5725,14.6213,32000.0
2008-10-28 14:30:00,21.01,21.27,20.97,21.17,27200.0,14.6422,14.8234,14.6143,14.7537,27200.0
2008-10-28 14:35:00,21.19,21.2,21.09,21.11,12400.0,14.7676,14.7746,14.698,14.7119,12400.0
2008-10-28 14:40:00,21.11,21.23,21.06,21.2,63000.0,14.7119,14.7955,14.677,14.7746,63000.0
2008-10-28 14:45:00,21.19,21.24,21.12,21.2,83600.0,14.7676,14.8025,14.7189,14.7746,83600.0
2008-10-28 14:50:00,21.2,21.52,21.09,21.47,111600.0,14.7746,14.9976,14.698,14.9628,111600.0
2008-10-28 14:55:00,21.48,21.55,21.35,21.45,57800.0,14.9698,15.0185,14.8792,14.9488,57800.0
2008-10-28 15:00:00,21.44,21.55,21.28,21.37,51400.0,14.9419,15.0185,14.8304,14.8931,51400.0
2008-10-28 15:05:00,21.37,21.52,21.27,21.43,134500.0,14.8931,14.9976,14.8234,14.9349,134500.0
2008-10-28 15:10:00,21.42,21.78,21.38,21.78,166100.0,14.9279,15.1788,14.9001,15.1788,166100.0
2008-10-28 15:15:00,21.79,22.24,21.75,22.17,87400.0,15.1858,15.4994,15.1579,15.4506,87400.0
2008-10-28 15:20:00,22.17,22.58,22.14,22.5,86100.0,15.4506,15.7364,15.4297,15.6806,86100.0
2008-10-28 15:25:00,22.46,22.67,22.4,22.66,83700.0,15.6527,15.7991,15.6109,15.7921,83700.0
2008-10-28 15:30:00,22.66,22.66,22.35,22.64,96400.0,15.7921,15.7921,15.5761,15.7782,96400.0
2008-10-28 15:35:00,22.64,22.95,22.6,22.79,81200.0,15.7782,15.9942,15.7503,15.8827,81200.0
2008-10-28 15:40:00,22.79,23.07,22.79,22.93,117800.0,15.8827,16.0778,15.8827,15.9803,117800.0
2008-10-28 15:45:00,22.95,23.17,22.8,23.04,96900.0,15.9942,16.1475,15.8897,16.0569,96900.0
2008-10-28 15:50:00,23.02,23.06,22.73,23.0,271200.0,16.043,16.0709,15.8409,16.0291,271200.0
2008-10-28 15:55:00,22.99,24.04,22.99,23.89,268500.0,16.0221,16.7539,16.0221,16.6493,268500.0
2008-10-29 09:30:00,23.83,23.83,23.16,23.46,34200.0,16.6075,16.6075,16.1406,16.3496,34200.0
2008-10-29 09:35:00,23.4,23.57,23.23,23.29,49400.0,16.3078,16.4263,16.1894,16.2312,49400.0
2008-10-29 09:40:00,23.27,23.5,23.26,23.44,50800.0,16.2172,16.3775,16.2103,16.3357,50800.0
2008-10-29 09:45:00,23.45,23.46,23.22,23.45,42900.0,16.3427,16.3496,16.1824,16.3427,42900.0
2008-10-29 09:50:00,23.44,23.49,23.1,23.43,54700.0,16.3357,16.3706,16.0988,16.3287,54700.0
2008-10-29 09:55:00,23.4,23.7,23.34,23.61,31800.0,16.3078,16.5169,16.266,16.4542,31800.0
2008-10-29 10:00:00,23.56,23.56,23.31,23.49,37100.0,16.4193,16.4193,16.2451,16.3706,37100.0
2008-10-29 10:05:00,23.48,23.97,23.42,23.89,47000.0,16.3636,16.7051,16.3218,16.6493,47000.0
2008-10-29 10:10:00,23.93,24.0,23.64,23.87,32000.0,16.6772,16.726,16.4751,16.6354,32000.0
2008-10-29 10:15:00,23.86,23.87,23.69,23.75,26900.0,16.6284,16.6354,16.5099,16.5518,26900.0
2008-10-29 10:20:00,23.75,23.75,23.4,23.46,47100.0,16.5518,16.5518,16.3078,16.3496,47100.0
2008-10-29 10:25:00,23.47,23.47,23.15,23.15,66800.0,16.3566,16.3566,16.1336,16.1336,66800.0
2008-10-29 10:30:00,23.17,23.25,22.91,23.0,69800.0,16.1475,16.2033,15.9663,16.0291,69800.0
2008-10-29 10:35:00,23.01,23.02,22.63,22.65,67600.0,16.036,16.043,15.7712,15.7851,67600.0
2008-10-29 10:40:00,22.65,22.67,22.36,22.41,61400.0,15.7851,15.7991,15.583,15.6179,61400.0
2008-10-29 10:45:00,22.41,22.48,22.25,22.29,44600.0,15.6179,15.6667,15.5064,15.5343,44600.0
2008-10-29 10:50:00,22.29,22.4,22.21,22.25,30800.0,15.5343,15.6109,15.4785,15.5064,30800.0
2008-10-29 10:55:00,22.24,22.28,22.12,22.2,30400.0,15.4994,15.5273,15.4158,15.4715,30400.0
2008-10-29 11:00:00,22.2,22.48,22.15,22.42,27400.0,15.4715,15.6667,15.4367,15.6249,27400.0
2008-10-29 11:05:00,22.39,22.4,22.26,22.26,36100.0,15.6039,15.6109,15.5133,15.5133,36100.0
2008-10-29 11:10:00,22.26,22.32,22.15,22.32,31400.0,15.5133,15.5552,15.4367,15.5552,31400.0
2008-10-29 11:15:00,22.32,22.43,22.17,22.43,25800.0,15.5552,15.6318,15.4506,15.6318,25800.0
2008-10-29 11:20:00,22.48,22.59,22.45,22.58,23500.0,15.6667,15.7433,15.6458,15.7364,23500.0
2008-10-29 11:25:00,22.58,22.61,22.49,22.5,24900.0,15.7364,15.7573,15.6736,15.6806,24900.0
2008-10-29 11:30:00,22.49,22.52,22.44,22.44,39200.0,15.6736,15.6945,15.6388,15.6388,39200.0
2008-10-29 11:35:00,22.46,22.49,22.33,22.38,31100.0,15.6527,15.6736,15.5621,15.597,31100.0
2008-10-29 11:40:00,22.37,22.38,22.24,22.31,8300.0,15.59,15.597,15.4994,15.5482,8300.0
2008-10-29 11:45:00,22.3,22.42,22.26,22.38,13900.0,15.5412,15.6249,15.5133,15.597,13900.0
2008-10-29 11:50:00,22.38,22.46,22.25,22.46,16400.0,15.597,15.6527,15.5064,15.6527,16400.0
2008-10-29 11:55:00,22.46,22.67,22.44,22.67,16600.0,15.6527,15.7991,15.6388,15.7991,16600.0
2008-10-29 12:00:00,22.66,22.69,22.52,22.53,11900.0,15.7921,15.813,15.6945,15.7015,11900.0
2008-10-29 12:05:00,22.52,22.64,22.44,22.55,10000.0,15.6945,15.7782,15.6388,15.7155,10000.0
2008-10-29 12:10:00,22.54,22.61,22.5,22.57,7100.0,15.7085,15.7573,15.6806,15.7294,7100.0
2008-10-29 12:15:00,22.59,22.81,22.55,22.81,9100.0,15.7433,15.8967,15.7155,15.8967,9100.0
2008-10-29 12:20:00,22.8,22.97,22.77,22.95,46900.0,15.8897,16.0082,15.8688,15.9942,46900.0
2008-10-29 12:25:00,22.97,22.97,22.85,22.87,15800.0,16.0082,16.0082,15.9245,15.9385,15800.0
2008-10-29 12:30:00,22.87,23.31,22.87,23.16,32700.0,15.9385,16.2451,15.9385,16.1406,32700.0
2008-10-29 12:35:00,23.15,23.34,23.11,23.28,45400.0,16.1336,16.266,16.1057,16.2242,45400.0
2008-10-29 12:40:00,23.28,23.31,23.21,23.25,26900.0,16.2242,16.2451,16.1754,16.2033,26900.0
2008-10-29 12:45:00,23.25,23.44,23.25,23.44,20700.0,16.2033,16.3357,16.2033,16.3357,20700.0
2008-10-29 12:50:00,23.42,23.47,23.34,23.34,18700.0,16.3218,16.3566,16.266,16.266,18700.0
2008-10-29 12:55:00,23.33,23.35,23.24,23.27,21300.0,16.259,16.273,16.1963,16.2172,21300.0
2008-10-29 13:00:00,23.27,23.42,23.24,23.29,18700.0,16.2172,16.3218,16.1963,16.2312,18700.0
2008-10-29 13:05:00,23.29,23.37,23.24,23.27,15800.0,16.2312,16.2869,16.1963,16.2172,15800.0
2008-10-29 13:10:00,23.28,23.32,23.23,23.23,5500.0,16.2242,16.2521,16.1894,16.1894,5500.0
2008-10-29 13:15:00,23.25,23.25,23.02,23.05,22800.0,16.2033,16.2033,16.043,16.0639,22800.0
2008-10-29 13:20:00,23.04,23.2,22.97,23.17,16700.0,16.0569,16.1684,16.0082,16.1475,16700.0
2008-10-29 13:25:00,23.19,23.25,23.03,23.03,20000.0,16.1615,16.2033,16.05,16.05,20000.0
2008-10-29 13:30:00,23.04,23.19,23.03,23.12,20300.0,16.0569,16.1615,16.05,16.1127,20300.0
2008-10-29 13:35:00,23.11,23.17,23.11,23.12,24800.0,16.1057,16.1475,16.1057,16.1127,24800.0
2008-10-29 13:40:00,23.14,23.16,23.1,23.15,20800.0,16.1266,16.1406,16.0988,16.1336,20800.0
2008-10-29 13:45:00,23.13,23.18,23.1,23.13,20700.0,16.1197,16.1545,16.0988,16.1197,20700.0
2008-10-29 13:50:00,23.11,23.26,23.11,23.24,18400.0,16.1057,16.2103,16.1057,16.1963,18400.0
2008-10-29 13:55:00,23.24,23.26,23.07,23.08,16900.0,16.1963,16.2103,16.0778,16.0848,16900.0
2008-10-29 14:00:00,23.09,23.21,23.08,23.11,13900.0,16.0918,16.1754,16.0848,16.1057,13900.0
2008-10-29 14:05:00,23.1,23.15,22.92,23.15,29500.0,16.0988,16.1336,15.9733,16.1336,29500.0
2008-10-29 14:10:00,23.11,23.25,23.08,23.2,13300.0,16.1057,16.2033,16.0848,16.1684,13300.0
2008-10-29 14:15:00,23.21,23.29,22.67,23.18,55200.0,16.1754,16.2312,15.7991,16.1545,55200.0
2008-10-29 14:20:00,23.16,23.34,22.61,22.68,66600.0,16.1406,16.266,15.7573,15.8061,66600.0
2008-10-29 14:25:00,22.69,23.01,22.53,22.79,61300.0,15.813,16.036,15.7015,15.8827,61300.0
2008-10-29 14:30:00,22.78,22.78,22.14,22.25,49300.0,15.8757,15.8757,15.4297,15.5064,49300.0
2008-10-29 14:35:00,22.27,22.69,22.26,22.63,53100.0,15.5203,15.813,15.5133,15.7712,53100.0
2008-10-29 14:40:00,22.67,22.89,22.62,22.72,41300.0,15.7991,15.9524,15.7642,15.8339,41300.0
2008-10-29 14:45:00,22.73,22.88,22.58,22.81,69200.0,15.8409,15.9454,15.7364,15.8967,69200.0
2008-10-29 14:50:00,22.79,22.84,22.43,22.44,55100.0,15.8827,15.9176,15.6318,15.6388,55100.0
2008-10-29 14:55:00,22.44,22.81,22.42,22.68,50600.0,15.6388,15.8967,15.6249,15.8061,50600.0
2008-10-29 15:00:00,22.72,22.77,22.46,22.62,41300.0,15.8339,15.8688,15.6527,15.7642,41300.0
2008-10-29 15:05:00,22.63,22.81,22.49,22.56,46700.0,15.7712,15.8967,15.6736,15.7224,46700.0
2008-10-29 15:10:00,22.54,23.0,22.51,22.95,37200.0,15.7085,16.0291,15.6876,15.9942,37200.0
2008-10-29 15:15:00,22.96,23.63,22.86,23.44,91100.0,16.0012,16.4681,15.9315,16.3357,91100.0
2008-10-29 15:20:00,23.47,23.7,23.4,23.55,62700.0,16.3566,16.5169,16.3078,16.4124,62700.0
2008-10-29 15:25:00,23.52,23.69,23.35,23.35,43900.0,16.3915,16.5099,16.273,16.273,43900.0
2008-10-29 15:30:00,23.35,23.53,23.05,23.16,73000.0,16.273,16.3984,16.0639,16.1406,73000.0
2008-10-29 15:35:00,23.11,23.49,23.11,23.41,82500.0,16.1057,16.3706,16.1057,16.3148,82500.0
2008-10-29 15:40:00,23.41,23.74,23.36,23.59,60900.0,16.3148,16.5448,16.28,16.4402,60900.0
2008-10-29 15:45:00,23.6,23.83,23.44,23.52,90400.0,16.4472,16.6075,16.3357,16.3915,90400.0
2008-10-29 15:50:00,23.48,23.6,22.82,23.12,126200.0,16.3636,16.4472,15.9036,16.1127,126200.0
2008-10-29 15:55:00,23.12,23.47,21.57,21.88,221600.0,16.1127,16.3566,15.0325,15.2485,221600.0
2008-10-30 09:30:00,22.99,23.5,21.1,21.1,58600.0,16.0221,16.3775,14.7049,14.7049,58600.0
2008-10-30 09:35:00,21.1,22.59,21.1,22.12,76800.0,14.7049,15.7433,14.7049,15.4158,76800.0
2008-10-30 09:40:00,22.11,22.52,21.75,22.29,56900.0,15.4088,15.6945,15.1579,15.5343,56900.0
2008-10-30 09:45:00,22.21,22.32,21.88,21.94,88800.0,15.4785,15.5552,15.2485,15.2903,88800.0
2008-10-30 09:50:00,21.97,22.03,21.82,21.92,59800.0,15.3112,15.3531,15.2067,15.2764,59800.0
2008-10-30 09:55:00,21.9,21.98,21.5,21.72,52200.0,15.2625,15.3182,14.9837,15.137,52200.0
2008-10-30 10:00:00,21.79,22.11,21.79,22.02,45100.0,15.1858,15.4088,15.1858,15.3461,45100.0
2008-10-30 10:05:00,22.01,22.06,21.69,21.82,56100.0,15.3391,15.374,15.1161,15.2067,56100.0
2008-10-30 10:10:00,21.83,22.05,21.8,21.9,52700.0,15.2137,15.367,15.1928,15.2625,52700.0
2008-10-30 10:15:00,21.9,21.91,21.61,21.68,33500.0,15.2625,15.2694,15.0604,15.1091,33500.0
2008-10-30 10:20:00,21.67,22.09,21.63,21.94,40500.0,15.1022,15.3949,15.0743,15.2903,40500.0
2008-10-30 10:25:00,21.93,22.03,21.75,21.8,57700.0,15.2834,15.3531,15.1579,15.1928,57700.0
2008-10-30 10:30:00,21.81,21.89,21.66,21.82,35600.0,15.1997,15.2555,15.0952,15.2067,35600.0
2008-10-30 10:35:00,21.82,21.86,21.58,21.66,92700.0,15.2067,15.2346,15.0394,15.0952,92700.0
2008-10-30 10:40:00,21.64,21.65,21.36,21.52,55300.0,15.0813,15.0882,14.8861,14.9976,55300.0
2008-10-30 10:45:00,21.54,21.65,21.45,21.51,25400.0,15.0116,15.0882,14.9488,14.9907,25400.0
2008-10-30 10:50:00,21.51,21.64,21.46,21.61,40400.0,14.9907,15.0813,14.9558,15.0604,40400.0
2008-10-30 10:55:00,21.6,21.6,21.17,21.18,61600.0,15.0534,15.0534,14.7537,14.7607,61600.0
2008-10-30 11:00:00,21.17,21.49,21.15,21.43,44200.0,14.7537,14.9767,14.7398,14.9349,44200.0
2008-10-30 11:05:00,21.43,21.47,21.19,21.24,71800.0,14.9349,14.9628,14.7676,14.8025,71800.0
2008-10-30 11:10:00,21.24,21.3,21.1,21.18,100100.0,14.8025,14.8443,14.7049,14.7607,100100.0
2008-10-30 11:15:00,21.16,21.2,20.84,20.94,80100.0,14.7467,14.7746,14.5237,14.5934,80100.0
2008-10-30 11:20:00,20.96,21.06,20.85,20.9,71600.0,14.6074,14.677,14.5307,14.5655,71600.0
2008-10-30 11:25:00,20.9,20.93,20.53,20.58,86100.0,14.5655,14.5864,14.3077,14.3425,86100.0
2008-10-30 11:30:00,20.57,20.76,20.33,20.34,103900.0,14.3356,14.468,14.1683,14.1753,103900.0
2008-10-30 11:35:00,20.34,20.52,20.17,20.39,120400.0,14.1753,14.3007,14.0568,14.2101,120400.0
2008-10-30 11:40:00,20.4,20.5,20.08,20.25,93300.0,14.2171,14.2868,13.9941,14.1125,93300.0
2008-10-30 11:45:00,20.25,20.3,19.96,20.04,77200.0,14.1125,14.1474,13.9104,13.9662,77200.0
2008-10-30 11:50:00,20.02,20.08,19.6,19.66,60100.0,13.9523,13.9941,13.6596,13.7014,60100.0
2008-10-30 11:55:00,19.68,19.89,19.65,19.75,79600.0,13.7153,13.8617,13.6944,13.7641,79600.0
2008-10-30 12:00:00,19.77,19.98,19.58,19.82,91500.0,13.778,13.9244,13.6456,13.8129,91500.0
2008-10-30 12:05:00,19.83,20.08,19.75,20.01,75800.0,13.8198,13.9941,13.7641,13.9453,75800.0
2008-10-30 12:10:00,20.01,20.02,19.6,19.83,49500.0,13.9453,13.9523,13.6596,13.8198,49500.0
2008-10-30 12:15:00,19.83,19.84,19.65,19.67,60800.0,13.8198,13.8268,13.6944,13.7083,60800.0
2008-10-30 12:20:00,19.69,19.83,19.65,19.7,44000.0,13.7223,13.8198,13.6944,13.7292,44000.0
2008-10-30 12:25:00,19.71,20.0,19.7,19.95,54400.0,13.7362,13.9383,13.7292,13.9035,54400.0
2008-10-30 12:30:00,19.93,20.31,19.91,20.23,38000.0,13.8895,14.1544,13.8756,14.0986,38000.0
2008-10-30 12:35:00,20.23,20.32,20.14,20.3,60000.0,14.0986,14.1613,14.0359,14.1474,60000.0
2008-10-30 12:40:00,20.27,20.3,20.14,20.24,37400.0,14.1265,14.1474,14.0359,14.1056,37400.0
2008-10-30 12:45:00,20.22,20.31,20.14,20.27,23200.0,14.0916,14.1544,14.0359,14.1265,23200.0
2008-10-30 12:50:00,20.29,20.31,20.21,20.24,23000.0,14.1404,14.1544,14.0847,14.1056,23000.0
2008-10-30 12:55:00,20.24,20.26,19.96,20.04,54900.0,14.1056,14.1195,13.9104,13.9662,54900.0
2008-10-30 13:00:00,20.04,20.06,19.91,20.05,39100.0,13.9662,13.9801,13.8756,13.9732,39100.0
2008-10-30 13:05:00,20.05,20.17,19.98,20.16,43400.0,13.9732,14.0568,13.9244,14.0498,43400.0
2008-10-30 13:10:00,20.16,20.27,20.1,20.23,49800.0,14.0498,14.1265,14.008,14.0986,49800.0
2008-10-30 13:15:00,20.2,20.32,20.1,20.16,71900.0,14.0777,14.1613,14.008,14.0498,71900.0
2008-10-30 13:20:00,20.16,20.2,20.0,20.08,49600.0,14.0498,14.0777,13.9383,13.9941,49600.0
2008-10-30 13:25:00,20.08,20.13,20.02,20.1,46700.0,13.9941,14.0289,13.9523,14.008,46700.0
2008-10-30 13:30:00,20.08,20.11,19.93,19.99,35300.0,13.9941,14.015,13.8895,13.9313,35300.0
2008-10-30 13:35:00,20.02,20.07,19.98,20.07,233900.0,13.9523,13.9871,13.9244,13.9871,233900.0
2008-10-30 13:40:00,20.06,20.06,19.74,19.87,57100.0,13.9801,13.9801,13.7571,13.8477,57100.0
2008-10-30 13:45:00,19.88,20.0,19.88,19.99,14500.0,13.8547,13.9383,13.8547,13.9313,14500.0
2008-10-30 13:50:00,19.98,20.06,19.87,20.03,176500.0,13.9244,13.9801,13.8477,13.9592,176500.0
2008-10-30 13:55:00,20.02,20.05,19.85,19.87,58200.0,13.9523,13.9732,13.8338,13.8477,58200.0
2008-10-30 14:00:00,19.89,20.0,19.63,19.92,62400.0,13.8617,13.9383,13.6805,13.8826,62400.0
2008-10-30 14:05:00,19.92,20.06,19.92,20.0,78500.0,13.8826,13.9801,13.8826,13.9383,78500.0
2008-10-30 14:10:00,20.02,20.06,19.88,19.97,35000.0,13.9523,13.9801,13.8547,13.9174,35000.0
2008-10-30 14:15:00,19.98,20.03,19.9,19.94,98000.0,13.9244,13.9592,13.8686,13.8965,98000.0
2008-10-30 14:20:00,19.94,20.0,19.85,20.0,69200.0,13.8965,13.9383,13.8338,13.9383,69200.0
2008-10-30 14:25:00,20.0,20.1,19.98,19.98,54100.0,13.9383,14.008,13.9244,13.9244,54100.0
2008-10-30 14:30:00,19.97,20.0,19.86,19.89,59000.0,13.9174,13.9383,13.8407,13.8617,59000.0
2008-10-30 14:35:00,19.89,19.94,19.84,19.88,75200.0,13.8617,13.8965,13.8268,13.8547,75200.0
2008-10-30 14:40:00,19.89,19.9,19.67,19.82,60600.0,13.8617,13.8686,13.7083,13.8129,60600.0
2008-10-30 14:45:00,19.83,19.88,19.74,19.88,87100.0,13.8198,13.8547,13.7571,13.8547,87100.0
2008-10-30 14:50:00,19.88,19.89,19.74,19.74,56600.0,13.8547,13.8617,13.7571,13.7571,56600.0
2008-10-30 14:55:00,19.72,19.78,19.66,19.74,63300.0,13.7432,13.785,13.7014,13.7571,63300.0
2008-10-30 15:00:00,19.73,19.76,19.66,19.75,116900.0,13.7502,13.7711,13.7014,13.7641,116900.0
2008-10-30 15:05:00,19.74,19.75,19.6,19.65,77100.0,13.7571,13.7641,13.6596,13.6944,77100.0
2008-10-30 15:10:00,19.64,19.67,19.5,19.62,90700.0,13.6874,13.7083,13.5899,13.6735,90700.0
2008-10-30 15:15:00,19.62,19.65,19.29,19.35,146500.0,13.6735,13.6944,13.4435,13.4853,146500.0
2008-10-30 15:20:00,19.35,19.4,19.1,19.3,193000.0,13.4853,13.5202,13.3111,13.4505,193000.0
2008-10-30 15:25:00,19.29,19.31,19.05,19.17,105200.0,13.4435,13.4574,13.2762,13.3599,105200.0
2008-10-30 15:30:00,19.2,19.47,19.07,19.3,131100.0,13.3808,13.569,13.2902,13.4505,131100.0
2008-10-30 15:35:00,19.32,19.33,18.93,18.95,190300.0,13.4644,13.4714,13.1926,13.2066,190300.0
2008-10-30 15:40:00,18.98,19.14,18.67,18.85,128000.0,13.2275,13.339,13.0114,13.1369,128000.0
2008-10-30 15:45:00,18.88,18.9,18.6,18.7,154000.0,13.1578,13.1717,12.9626,13.0323,154000.0
2008-10-30 15:50:00,18.72,19.03,18.66,19.02,219100.0,13.0463,13.2623,13.0045,13.2553,219100.0
2008-10-30 15:55:00,19.02,19.85,18.93,18.99,223700.0,13.2553,13.8338,13.1926,13.2344,223700.0
2008-10-31 09:30:00,18.87,19.19,18.62,18.73,104700.0,13.1508,13.3738,12.9766,13.0532,104700.0
2008-10-31 09:35:00,18.7,19.26,18.66,19.19,72300.0,13.0323,13.4226,13.0045,13.3738,72300.0
2008-10-31 09:40:00,19.2,19.2,18.5,18.53,104800.0,13.3808,13.3808,12.8929,12.9139,104800.0
2008-10-31 09:45:00,18.53,18.93,18.5,18.85,139900.0,12.9139,13.1926,12.8929,13.1369,139900.0
2008-10-31 09:50:00,18.81,18.95,18.77,18.87,94800.0,13.109,13.2066,13.0811,13.1508,94800.0
2008-10-31 09:55:00,18.9,19.05,18.88,19.01,85000.0,13.1717,13.2762,13.1578,13.2484,85000.0
2008-10-31 10:00:00,19.02,19.38,19.0,19.19,110900.0,13.2553,13.5062,13.2414,13.3738,110900.0
2008-10-31 10:05:00,19.19,19.46,19.13,19.44,79100.0,13.3738,13.562,13.332,13.548,79100.0
2008-10-31 10:10:00,19.45,19.63,19.37,19.61,84100.0,13.555,13.6805,13.4993,13.6665,84100.0
2008-10-31 10:15:00,19.58,19.77,19.44,19.44,95900.0,13.6456,13.778,13.548,13.548,95900.0
2008-10-31 10:20:00,19.4,19.6,19.36,19.48,50300.0,13.5202,13.6596,13.4923,13.5759,50300.0
2008-10-31 10:25:00,19.49,19.55,19.39,19.43,64700.0,13.5829,13.6247,13.5132,13.5411,64700.0
2008-10-31 10:30:00,19.51,19.52,18.87,18.9,102200.0,13.5968,13.6038,13.1508,13.1717,102200.0
2008-10-31 10:35:00,18.9,19.07,18.89,18.97,54700.0,13.1717,13.2902,13.1647,13.2205,54700.0
2008-10-31 10:40:00,18.95,18.95,18.57,18.62,66000.0,13.2066,13.2066,12.9417,12.9766,66000.0
2008-10-31 10:45:00,18.62,18.62,17.04,17.5,268400.0,12.9766,12.9766,11.8754,12.196,268400.0
2008-10-31 10:50:00,17.54,17.97,17.21,17.94,333700.0,12.2239,12.5236,11.9939,12.5027,333700.0
2008-10-31 10:55:00,17.94,18.19,17.91,18.17,128000.0,12.5027,12.6769,12.4818,12.663,128000.0
2008-10-31 11:00:00,18.2,18.23,17.57,18.14,221900.0,12.6839,12.7048,12.2448,12.6421,221900.0
2008-10-31 11:05:00,18.16,18.38,18.11,18.25,98400.0,12.656,12.8093,12.6211,12.7187,98400.0
2008-10-31 11:10:00,18.31,18.44,18.23,18.44,93800.0,12.7605,12.8511,12.7048,12.8511,93800.0
2008-10-31 11:15:00,18.41,18.71,18.41,18.65,81800.0,12.8302,13.0393,12.8302,12.9975,81800.0
2008-10-31 11:20:00,18.68,18.78,18.53,18.67,92900.0,13.0184,13.0881,12.9139,13.0114,92900.0
2008-10-31 11:25:00,18.71,18.73,18.51,18.65,47200.0,13.0393,13.0532,12.8999,12.9975,47200.0
2008-10-31 11:30:00,18.65,18.87,18.6,18.86,46400.0,12.9975,13.1508,12.9626,13.1438,46400.0
2008-10-31 11:35:00,18.86,19.15,18.86,19.09,59900.0,13.1438,13.3459,13.1438,13.3041,59900.0
2008-10-31 11:40:00,19.09,19.22,19.03,19.21,178100.0,13.3041,13.3947,13.2623,13.3878,178100.0
2008-10-31 11:45:00,19.25,19.31,19.14,19.16,40100.0,13.4156,13.4574,13.339,13.3529,40100.0
2008-10-31 11:50:00,19.14,19.2,19.05,19.15,48500.0,13.339,13.3808,13.2762,13.3459,48500.0
2008-10-31 11:55:00,19.17,19.24,18.9,18.97,56700.0,13.3599,13.4087,13.1717,13.2205,56700.0
2008-10-31 12:00:00,18.97,18.98,18.68,18.78,53600.0,13.2205,13.2275,13.0184,13.0881,53600.0
2008-10-31 12:05:00,18.78,18.92,18.72,18.84,39800.0,13.0881,13.1856,13.0463,13.1299,39800.0
2008-10-31 12:10:00,18.85,18.9,18.75,18.82,35000.0,13.1369,13.1717,13.0672,13.116,35000.0
2008-10-31 12:15:00,18.83,18.95,18.83,18.93,36100.0,13.1229,13.2066,13.1229,13.1926,36100.0
2008-10-31 12:20:00,18.93,19.06,18.93,18.98,53400.0,13.1926,13.2832,13.1926,13.2275,53400.0
2008-10-31 12:25:00,18.98,19.19,18.97,19.11,64800.0,13.2275,13.3738,13.2205,13.3181,64800.0
2008-10-31 12:30:00,19.11,19.27,19.11,19.24,53200.0,13.3181,13.4296,13.3181,13.4087,53200.0
2008-10-31 12:35:00,19.23,19.36,19.16,19.28,139200.0,13.4017,13.4923,13.3529,13.4365,139200.0
2008-10-31 12:40:00,19.28,19.74,19.28,19.56,86100.0,13.4365,13.7571,13.4365,13.6317,86100.0
2008-10-31 12:45:00,19.55,19.79,19.53,19.68,38200.0,13.6247,13.792,13.6108,13.7153,38200.0
2008-10-31 12:50:00,19.69,19.88,19.63,19.82,69800.0,13.7223,13.8547,13.6805,13.8129,69800.0
2008-10-31 12:55:00,19.82,19.98,19.79,19.87,60800.0,13.8129,13.9244,13.792,13.8477,60800.0
2008-10-31 13:00:00,19.87,20.02,19.85,19.99,45700.0,13.8477,13.9523,13.8338,13.9313,45700.0
2008-10-31 13:05:00,20.0,20.12,19.98,20.11,38900.0,13.9383,14.0219,13.9244,14.015,38900.0
2008-10-31 13:10:00,20.1,20.28,20.08,20.26,51300.0,14.008,14.1335,13.9941,14.1195,51300.0
2008-10-31 13:15:00,20.26,20.37,20.25,20.29,42200.0,14.1195,14.1962,14.1125,14.1404,42200.0
2008-10-31 13:20:00,20.28,20.49,20.27,20.44,53800.0,14.1335,14.2798,14.1265,14.245,53800.0
2008-10-31 13:25:00,20.42,20.45,20.34,20.43,32500.0,14.231,14.2519,14.1753,14.238,32500.0
2008-10-31 13:30:00,20.43,20.73,20.42,20.63,39300.0,14.238,14.4471,14.231,14.3774,39300.0
2008-10-31 13:35:00,20.63,20.77,20.52,20.7,53800.0,14.3774,14.4749,14.3007,14.4262,53800.0
2008-10-31 13:40:00,20.73,20.98,20.7,20.92,85700.0,14.4471,14.6213,14.4262,14.5795,85700.0
2008-10-31 13:45:00,20.9,20.98,20.84,20.91,50400.0,14.5655,14.6213,14.5237,14.5725,50400.0
2008-10-31 13:50:00,20.89,20.89,20.5,20.54,33700.0,14.5586,14.5586,14.2868,14.3147,33700.0
2008-10-31 13:55:00,20.53,20.66,20.5,20.66,28500.0,14.3077,14.3983,14.2868,14.3983,28500.0
2008-10-31 14:00:00,20.63,20.74,20.59,20.72,20100.0,14.3774,14.454,14.3495,14.4401,20100.0
2008-10-31 14:05:00,20.72,21.0,20.64,20.96,61200.0,14.4401,14.6352,14.3843,14.6074,61200.0
2008-10-31 14:10:00,20.96,21.03,20.93,21.02,50200.0,14.6074,14.6561,14.5864,14.6492,50200.0
2008-10-31 14:15:00,21.0,21.16,20.98,21.07,77100.0,14.6352,14.7467,14.6213,14.684,77100.0
2008-10-31 14:20:00,21.07,21.2,21.03,21.08,54900.0,14.684,14.7746,14.6561,14.691,54900.0
2008-10-31 14:25:00,21.08,21.14,21.04,21.04,39500.0,14.691,14.7328,14.6631,14.6631,39500.0
2008-10-31 14:30:00,21.06,21.1,20.89,21.07,56600.0,14.677,14.7049,14.5586,14.684,56600.0
2008-10-31 14:35:00,21.06,21.38,21.04,21.27,50200.0,14.677,14.9001,14.6631,14.8234,50200.0
2008-10-31 14:40:00,21.25,21.59,21.23,21.42,90000.0,14.8095,15.0464,14.7955,14.9279,90000.0
2008-10-31 14:45:00,21.42,21.42,21.23,21.35,65700.0,14.9279,14.9279,14.7955,14.8792,65700.0
2008-10-31 14:50:00,21.35,21.35,21.18,21.21,34000.0,14.8792,14.8792,14.7607,14.7816,34000.0
2008-10-31 14:55:00,21.22,21.53,21.17,21.28,60500.0,14.7886,15.0046,14.7537,14.8304,60500.0
2008-10-31 15:00:00,21.31,21.5,21.28,21.35,47200.0,14.8513,14.9837,14.8304,14.8792,47200.0
2008-10-31 15:05:00,21.34,21.42,21.23,21.37,64600.0,14.8722,14.9279,14.7955,14.8931,64600.0
2008-10-31 15:10:00,21.38,21.41,21.14,21.2,83100.0,14.9001,14.921,14.7328,14.7746,83100.0
2008-10-31 15:15:00,21.19,21.33,21.12,21.2,143300.0,14.7676,14.8652,14.7189,14.7746,143300.0
2008-10-31 15:20:00,21.19,21.22,21.04,21.11,119600.0,14.7676,14.7886,14.6631,14.7119,119600.0
2008-10-31 15:25:00,21.15,21.16,20.86,20.86,117000.0,14.7398,14.7467,14.5377,14.5377,117000.0
2008-10-31 15:30:00,20.87,20.92,20.79,20.9,158800.0,14.5446,14.5795,14.4889,14.5655,158800.0
2008-10-31 15:35:00,20.91,21.13,20.88,21.13,154600.0,14.5725,14.7258,14.5516,14.7258,154600.0
2008-10-31 15:40:00,21.15,21.28,20.99,21.13,242100.0,14.7398,14.8304,14.6283,14.7258,242100.0
2008-10-31 15:45:00,21.11,21.28,21.08,21.25,170000.0,14.7119,14.8304,14.691,14.8095,170000.0
2008-10-31 15:50:00,21.26,21.41,21.17,21.34,162500.0,14.8164,14.921,14.7537,14.8722,162500.0
2008-10-31 15:55:00,21.34,21.64,21.29,21.58,263000.0,14.8722,15.0813,14.8373,15.0394,263000.0
2008-11-03 09:30:00,21.49,21.53,21.28,21.3,42600.0,14.9767,15.0046,14.8304,14.8443,42600.0
2008-11-03 09:35:00,21.32,21.89,21.28,21.81,31000.0,14.8582,15.2555,14.8304,15.1997,31000.0
2008-11-03 09:40:00,21.81,21.84,21.65,21.73,45100.0,15.1997,15.2206,15.0882,15.144,45100.0
2008-11-03 09:45:00,21.73,21.81,21.59,21.6,37900.0,15.144,15.1997,15.0464,15.0534,37900.0
2008-11-03 09:50:00,21.59,21.6,21.46,21.51,55600.0,15.0464,15.0534,14.9558,14.9907,55600.0
2008-11-03 09:55:00,21.49,21.54,21.44,21.5,49000.0,14.9767,15.0116,14.9419,14.9837,49000.0
2008-11-03 10:00:00,21.5,21.57,21.4,21.43,81400.0,14.9837,15.0325,14.914,14.9349,81400.0
2008-11-03 10:05:00,21.44,21.44,21.13,21.32,91900.0,14.9419,14.9419,14.7258,14.8582,91900.0
2008-11-03 10:10:00,21.32,21.45,21.31,21.44,80900.0,14.8582,14.9488,14.8513,14.9419,80900.0
2008-11-03 10:15:00,21.42,21.46,21.38,21.45,55000.0,14.9279,14.9558,14.9001,14.9488,55000.0
2008-11-03 10:20:00,21.45,21.5,21.28,21.31,84400.0,14.9488,14.9837,14.8304,14.8513,84400.0
2008-11-03 10:25:00,21.32,21.45,21.2,21.26,74600.0,14.8582,14.9488,14.7746,14.8164,74600.0
2008-11-03 10:30:00,21.26,21.38,21.25,21.33,31000.0,14.8164,14.9001,14.8095,14.8652,31000.0
2008-11-03 10:35:00,21.32,21.45,21.29,21.42,73700.0,14.8582,14.9488,14.8373,14.9279,73700.0
2008-11-03 10:40:00,21.45,21.55,21.27,21.29,68600.0,14.9488,15.0185,14.8234,14.8373,68600.0
2008-11-03 10:45:00,21.28,21.42,21.22,21.37,37700.0,14.8304,14.9279,14.7886,14.8931,37700.0
2008-11-03 10:50:00,21.35,21.37,21.0,21.15,113400.0,14.8792,14.8931,14.6352,14.7398,113400.0
2008-11-03 10:55:00,21.16,21.19,21.01,21.15,83100.0,14.7467,14.7676,14.6422,14.7398,83100.0
2008-11-03 11:00:00,21.16,21.44,21.15,21.31,100200.0,14.7467,14.9419,14.7398,14.8513,100200.0
2008-11-03 11:05:00,21.29,21.4,21.27,21.4,39300.0,14.8373,14.914,14.8234,14.914,39300.0
2008-11-03 11:10:00,21.39,21.45,21.27,21.32,49100.0,14.907,14.9488,14.8234,14.8582,49100.0
2008-11-03 11:15:00,21.3,21.51,21.2,21.49,60200.0,14.8443,14.9907,14.7746,14.9767,60200.0
2008-11-03 11:20:00,21.47,21.49,21.42,21.44,45200.0,14.9628,14.9767,14.9279,14.9419,45200.0
2008-11-03 11:25:00,21.45,21.54,21.42,21.5,61200.0,14.9488,15.0116,14.9279,14.9837,61200.0
2008-11-03 11:30:00,21.5,21.5,21.45,21.5,32300.0,14.9837,14.9837,14.9488,14.9837,32300.0
2008-11-03 11:35:00,21.49,21.51,21.45,21.5,36100.0,14.9767,14.9907,14.9488,14.9837,36100.0
2008-11-03 11:40:00,21.5,21.52,21.45,21.48,82600.0,14.9837,14.9976,14.9488,14.9698,82600.0
2008-11-03 11:45:00,21.48,21.51,21.45,21.49,55500.0,14.9698,14.9907,14.9488,14.9767,55500.0
2008-11-03 11:50:00,21.48,21.52,21.48,21.48,52300.0,14.9698,14.9976,14.9698,14.9698,52300.0
2008-11-03 11:55:00,21.49,21.72,21.49,21.65,48000.0,14.9767,15.137,14.9767,15.0882,48000.0
2008-11-03 12:00:00,21.65,21.75,21.65,21.69,34600.0,15.0882,15.1579,15.0882,15.1161,34600.0
2008-11-03 12:05:00,21.71,21.77,21.67,21.74,24600.0,15.13,15.1719,15.1022,15.151,24600.0
2008-11-03 12:10:00,21.73,21.78,21.67,21.71,62300.0,15.144,15.1788,15.1022,15.13,62300.0
2008-11-03 12:15:00,21.71,21.76,21.63,21.72,24700.0,15.13,15.1649,15.0743,15.137,24700.0
2008-11-03 12:20:00,21.72,21.8,21.72,21.75,23600.0,15.137,15.1928,15.137,15.1579,23600.0
2008-11-03 12:25:00,21.74,21.8,21.69,21.76,43100.0,15.151,15.1928,15.1161,15.1649,43100.0
2008-11-03 12:30:00,21.76,21.81,21.74,21.74,82500.0,15.1649,15.1997,15.151,15.151,82500.0
2008-11-03 12:35:00,21.73,21.77,21.68,21.72,27600.0,15.144,15.1719,15.1091,15.137,27600.0
2008-11-03 12:40:00,21.73,21.75,21.68,21.73,21600.0,15.144,15.1579,15.1091,15.144,21600.0
2008-11-03 12:45:00,21.73,21.73,21.59,21.59,44100.0,15.144,15.144,15.0464,15.0464,44100.0
2008-11-03 12:50:00,21.6,21.61,21.47,21.53,67300.0,15.0534,15.0604,14.9628,15.0046,67300.0
2008-11-03 12:55:00,21.53,21.55,21.49,21.53,40000.0,15.0046,15.0185,14.9767,15.0046,40000.0
2008-11-03 13:00:00,21.51,21.53,21.48,21.51,51800.0,14.9907,15.0046,14.9698,14.9907,51800.0
2008-11-03 13:05:00,21.51,21.55,21.45,21.55,64100.0,14.9907,15.0185,14.9488,15.0185,64100.0
2008-11-03 13:10:00,21.53,21.55,21.44,21.44,31200.0,15.0046,15.0185,14.9419,14.9419,31200.0
2008-11-03 13:15:00,21.42,21.48,21.39,21.46,21100.0,14.9279,14.9698,14.907,14.9558,21100.0
2008-11-03 13:20:00,21.48,21.52,21.44,21.52,58400.0,14.9698,14.9976,14.9419,14.9976,58400.0
2008-11-03 13:25:00,21.51,21.51,21.45,21.49,33200.0,14.9907,14.9907,14.9488,14.9767,33200.0
2008-11-03 13:30:00,21.49,21.5,21.45,21.46,63800.0,14.9767,14.9837,14.9488,14.9558,63800.0
2008-11-03 13:35:00,21.46,21.51,21.43,21.46,45500.0,14.9558,14.9907,14.9349,14.9558,45500.0
2008-11-03 13:40:00,21.45,21.5,21.44,21.48,32600.0,14.9488,14.9837,14.9419,14.9698,32600.0
2008-11-03 13:45:00,21.48,21.52,21.47,21.5,32700.0,14.9698,14.9976,14.9628,14.9837,32700.0
2008-11-03 13:50:00,21.49,21.51,21.49,21.49,28700.0,14.9767,14.9907,14.9767,14.9767,28700.0
2008-11-03 13:55:00,21.49,21.5,21.42,21.43,15300.0,14.9767,14.9837,14.9279,14.9349,15300.0
2008-11-03 14:00:00,21.44,21.46,21.42,21.45,27100.0,14.9419,14.9558,14.9279,14.9488,27100.0
2008-11-03 14:05:00,21.45,21.5,21.45,21.5,21600.0,14.9488,14.9837,14.9488,14.9837,21600.0
2008-11-03 14:10:00,21.5,21.51,21.47,21.5,59800.0,14.9837,14.9907,14.9628,14.9837,59800.0
2008-11-03 14:15:00,21.51,21.51,21.41,21.46,27800.0,14.9907,14.9907,14.921,14.9558,27800.0
2008-11-03 14:20:00,21.45,21.5,21.4,21.49,40900.0,14.9488,14.9837,14.914,14.9767,40900.0
2008-11-03 14:25:00,21.5,21.52,21.48,21.5,40800.0,14.9837,14.9976,14.9698,14.9837,40800.0
2008-11-03 14:30:00,21.51,21.52,21.45,21.45,22300.0,14.9907,14.9976,14.9488,14.9488,22300.0
2008-11-03 14:35:00,21.46,21.51,21.46,21.47,23500.0,14.9558,14.9907,14.9558,14.9628,23500.0
2008-11-03 14:40:00,21.48,21.48,21.45,21.45,21400.0,14.9698,14.9698,14.9488,14.9488,21400.0
2008-11-03 14:45:00,21.46,21.51,21.46,21.51,42400.0,14.9558,14.9907,14.9558,14.9907,42400.0
2008-11-03 14:50:00,21.5,21.51,21.45,21.5,27400.0,14.9837,14.9907,14.9488,14.9837,27400.0
2008-11-03 14:55:00,21.5,21.51,21.46,21.47,49600.0,14.9837,14.9907,14.9558,14.9628,49600.0
2008-11-03 15:00:00,21.47,21.5,21.45,21.49,75000.0,14.9628,14.9837,14.9488,14.9767,75000.0
2008-11-03 15:05:00,21.48,21.54,21.48,21.52,76800.0,14.9698,15.0116,14.9698,14.9976,76800.0
2008-11-03 15:10:00,21.53,21.59,21.47,21.49,49600.0,15.0046,15.0464,14.9628,14.9767,49600.0
2008-11-03 15:15:00,21.5,21.56,21.5,21.55,68800.0,14.9837,15.0255,14.9837,15.0185,68800.0
2008-11-03 15:20:00,21.55,21.61,21.5,21.51,42300.0,15.0185,15.0604,14.9837,14.9907,42300.0
2008-11-03 15:25:00,21.51,21.59,21.48,21.59,52500.0,14.9907,15.0464,14.9698,15.0464,52500.0
2008-11-03 15:30:00,21.59,21.69,21.57,21.63,42500.0,15.0464,15.1161,15.0325,15.0743,42500.0
2008-11-03 15:35:00,21.63,21.72,21.63,21.68,33800.0,15.0743,15.137,15.0743,15.1091,33800.0
2008-11-03 15:40:00,21.68,21.75,21.61,21.63,90000.0,15.1091,15.1579,15.0604,15.0743,90000.0
2008-11-03 15:45:00,21.63,21.88,21.63,21.86,95900.0,15.0743,15.2485,15.0743,15.2346,95900.0
2008-11-03 15:50:00,21.86,21.87,21.6,21.62,145800.0,15.2346,15.2416,15.0534,15.0673,145800.0
2008-11-03 15:55:00,21.63,21.77,21.62,21.7,99400.0,15.0743,15.1719,15.0673,15.1231,99400.0
2008-11-04 09:30:00,22.2,22.86,22.1,22.81,49200.0,15.4715,15.9315,15.4018,15.8967,49200.0
2008-11-04 09:35:00,22.85,23.48,22.66,22.86,102400.0,15.9245,16.3636,15.7921,15.9315,102400.0
2008-11-04 09:40:00,22.8,23.1,22.75,22.95,43300.0,15.8897,16.0988,15.8548,15.9942,43300.0
2008-11-04 09:45:00,22.93,22.93,22.63,22.8,64500.0,15.9803,15.9803,15.7712,15.8897,64500.0
2008-11-04 09:50:00,22.78,22.8,22.59,22.6,40000.0,15.8757,15.8897,15.7433,15.7503,40000.0
2008-11-04 09:55:00,22.6,22.85,22.56,22.8,125300.0,15.7503,15.9245,15.7224,15.8897,125300.0
2008-11-04 10:00:00,22.8,22.85,22.69,22.7,80800.0,15.8897,15.9245,15.813,15.82,80800.0
2008-11-04 10:05:00,22.71,22.83,22.68,22.82,70800.0,15.827,15.9106,15.8061,15.9036,70800.0
2008-11-04 10:10:00,22.81,22.85,22.67,22.81,86500.0,15.8967,15.9245,15.7991,15.8967,86500.0
2008-11-04 10:15:00,22.81,22.92,22.8,22.9,48600.0,15.8967,15.9733,15.8897,15.9594,48600.0
2008-11-04 10:20:00,22.9,22.98,22.82,22.84,45000.0,15.9594,16.0151,15.9036,15.9176,45000.0
2008-11-04 10:25:00,22.87,23.12,22.87,23.08,83800.0,15.9385,16.1127,15.9385,16.0848,83800.0
2008-11-04 10:30:00,23.08,23.21,23.07,23.21,66900.0,16.0848,16.1754,16.0778,16.1754,66900.0
2008-11-04 10:35:00,23.18,23.36,23.15,23.36,70600.0,16.1545,16.28,16.1336,16.28,70600.0
2008-11-04 10:40:00,23.36,23.38,23.19,23.33,47300.0,16.28,16.2939,16.1615,16.259,47300.0
2008-11-04 10:45:00,23.33,23.43,23.29,23.32,25400.0,16.259,16.3287,16.2312,16.2521,25400.0
2008-11-04 10:50:00,23.35,23.35,23.16,23.23,55200.0,16.273,16.273,16.1406,16.1894,55200.0
2008-11-04 10:55:00,23.23,23.25,23.14,23.17,87900.0,16.1894,16.2033,16.1266,16.1475,87900.0
2008-11-04 11:00:00,23.17,23.37,23.17,23.33,45700.0,16.1475,16.2869,16.1475,16.259,45700.0
2008-11-04 11:05:00,23.31,23.33,23.24,23.24,83400.0,16.2451,16.259,16.1963,16.1963,83400.0
2008-11-04 11:10:00,23.26,23.26,23.19,23.21,55900.0,16.2103,16.2103,16.1615,16.1754,55900.0
2008-11-04 11:15:00,23.22,23.25,23.09,23.1,45400.0,16.1824,16.2033,16.0918,16.0988,45400.0
2008-11-04 11:20:00,23.1,23.1,22.92,23.02,45400.0,16.0988,16.0988,15.9733,16.043,45400.0
2008-11-04 11:25:00,23.02,23.11,23.01,23.08,22100.0,16.043,16.1057,16.036,16.0848,22100.0
2008-11-04 11:30:00,23.07,23.12,23.04,23.1,22200.0,16.0778,16.1127,16.0569,16.0988,22200.0
2008-11-04 11:35:00,23.12,23.13,22.98,23.02,25300.0,16.1127,16.1197,16.0151,16.043,25300.0
2008-11-04 11:40:00,23.02,23.26,23.01,23.26,19000.0,16.043,16.2103,16.036,16.2103,19000.0
2008-11-04 11:45:00,23.27,23.3,23.14,23.19,29700.0,16.2172,16.2381,16.1266,16.1615,29700.0
2008-11-04 11:50:00,23.2,23.3,23.17,23.3,25200.0,16.1684,16.2381,16.1475,16.2381,25200.0
2008-11-04 11:55:00,23.29,23.29,23.21,23.27,27000.0,16.2312,16.2312,16.1754,16.2172,27000.0
2008-11-04 12:00:00,23.27,23.39,23.26,23.33,25000.0,16.2172,16.3009,16.2103,16.259,25000.0
2008-11-04 12:05:00,23.32,23.32,23.26,23.3,16700.0,16.2521,16.2521,16.2103,16.2381,16700.0
2008-11-04 12:10:00,23.29,23.33,23.27,23.29,19100.0,16.2312,16.259,16.2172,16.2312,19100.0
2008-11-04 12:15:00,23.29,23.34,23.27,23.3,27700.0,16.2312,16.266,16.2172,16.2381,27700.0
2008-11-04 12:20:00,23.29,23.34,23.29,23.34,21900.0,16.2312,16.266,16.2312,16.266,21900.0
2008-11-04 12:25:00,23.33,23.45,23.33,23.43,21700.0,16.259,16.3427,16.259,16.3287,21700.0
2008-11-04 12:30:00,23.44,23.44,23.28,23.28,15300.0,16.3357,16.3357,16.2242,16.2242,15300.0
2008-11-04 12:35:00,23.29,23.3,23.26,23.26,23400.0,16.2312,16.2381,16.2103,16.2103,23400.0
2008-11-04 12:40:00,23.28,23.28,23.17,23.19,18300.0,16.2242,16.2242,16.1475,16.1615,18300.0
2008-11-04 12:45:00,23.2,23.34,23.19,23.34,45500.0,16.1684,16.266,16.1615,16.266,45500.0
2008-11-04 12:50:00,23.34,23.46,23.3,23.45,30000.0,16.266,16.3496,16.2381,16.3427,30000.0
2008-11-04 12:55:00,23.44,23.48,23.35,23.46,36000.0,16.3357,16.3636,16.273,16.3496,36000.0
2008-11-04 13:00:00,23.48,23.57,23.48,23.53,59800.0,16.3636,16.4263,16.3636,16.3984,59800.0
2008-11-04 13:05:00,23.52,23.56,23.46,23.5,39500.0,16.3915,16.4193,16.3496,16.3775,39500.0
2008-11-04 13:10:00,23.5,23.52,23.37,23.44,24800.0,16.3775,16.3915,16.2869,16.3357,24800.0
2008-11-04 13:15:00,23.45,23.5,23.41,23.47,27100.0,16.3427,16.3775,16.3148,16.3566,27100.0
2008-11-04 13:20:00,23.47,23.5,23.45,23.5,26000.0,16.3566,16.3775,16.3427,16.3775,26000.0
2008-11-04 13:25:00,23.49,23.55,23.49,23.54,13100.0,16.3706,16.4124,16.3706,16.4054,13100.0
2008-11-04 13:30:00,23.55,23.56,23.48,23.49,15900.0,16.4124,16.4193,16.3636,16.3706,15900.0
2008-11-04 13:35:00,23.49,23.5,23.47,23.5,18600.0,16.3706,16.3775,16.3566,16.3775,18600.0
2008-11-04 13:40:00,23.5,23.5,23.43,23.44,23500.0,16.3775,16.3775,16.3287,16.3357,23500.0
2008-11-04 13:45:00,23.43,23.5,23.42,23.45,31300.0,16.3287,16.3775,16.3218,16.3427,31300.0
2008-11-04 13:50:00,23.44,23.48,23.4,23.42,23800.0,16.3357,16.3636,16.3078,16.3218,23800.0
2008-11-04 13:55:00,23.42,23.43,23.38,23.42,17800.0,16.3218,16.3287,16.2939,16.3218,17800.0
2008-11-04 14:00:00,23.42,23.42,23.23,23.25,23100.0,16.3218,16.3218,16.1894,16.2033,23100.0
2008-11-04 14:05:00,23.24,23.24,23.1,23.12,57200.0,16.1963,16.1963,16.0988,16.1127,57200.0
2008-11-04 14:10:00,23.13,23.26,23.13,23.2,42100.0,16.1197,16.2103,16.1197,16.1684,42100.0
2008-11-04 14:15:00,23.21,23.31,23.15,23.27,24800.0,16.1754,16.2451,16.1336,16.2172,24800.0
2008-11-04 14:20:00,23.25,23.3,23.21,23.25,31400.0,16.2033,16.2381,16.1754,16.2033,31400.0
2008-11-04 14:25:00,23.25,23.34,23.25,23.32,15800.0,16.2033,16.266,16.2033,16.2521,15800.0
2008-11-04 14:30:00,23.34,23.35,23.23,23.23,17300.0,16.266,16.273,16.1894,16.1894,17300.0
2008-11-04 14:35:00,23.24,23.29,23.17,23.24,32100.0,16.1963,16.2312,16.1475,16.1963,32100.0
2008-11-04 14:40:00,23.24,23.36,23.24,23.32,18100.0,16.1963,16.28,16.1963,16.2521,18100.0
2008-11-04 14:45:00,23.33,23.33,23.15,23.21,21700.0,16.259,16.259,16.1336,16.1754,21700.0
2008-11-04 14:50:00,23.2,23.2,23.09,23.1,26300.0,16.1684,16.1684,16.0918,16.0988,26300.0
2008-11-04 14:55:00,23.09,23.19,23.05,23.18,32200.0,16.0918,16.1615,16.0639,16.1545,32200.0
2008-11-04 15:00:00,23.17,23.19,23.01,23.02,40300.0,16.1475,16.1615,16.036,16.043,40300.0
2008-11-04 15:05:00,23.02,23.12,23.01,23.08,26300.0,16.043,16.1127,16.036,16.0848,26300.0
2008-11-04 15:10:00,23.08,23.27,23.04,23.27,38200.0,16.0848,16.2172,16.0569,16.2172,38200.0
2008-11-04 15:15:00,23.24,23.29,23.23,23.26,23700.0,16.1963,16.2312,16.1894,16.2103,23700.0
2008-11-04 15:20:00,23.27,23.33,23.17,23.33,31800.0,16.2172,16.259,16.1475,16.259,31800.0
2008-11-04 15:25:00,23.37,23.39,23.3,23.32,29900.0,16.2869,16.3009,16.2381,16.2521,29900.0
2008-11-04 15:30:00,23.32,23.5,23.31,23.45,37600.0,16.2521,16.3775,16.2451,16.3427,37600.0
2008-11-04 15:35:00,23.46,23.5,23.41,23.43,52600.0,16.3496,16.3775,16.3148,16.3287,52600.0
2008-11-04 15:40:00,23.43,23.5,23.43,23.47,99700.0,16.3287,16.3775,16.3287,16.3566,99700.0
2008-11-04 15:45:00,23.47,23.52,23.41,23.47,130400.0,16.3566,16.3915,16.3148,16.3566,130400.0
2008-11-04 15:50:00,23.47,23.52,23.21,23.32,137800.0,16.3566,16.3915,16.1754,16.2521,137800.0
2008-11-04 15:55:00,23.31,23.52,23.29,23.48,225300.0,16.2451,16.3915,16.2312,16.3636,225300.0
2008-11-05 09:30:00,22.33,23.4,22.33,23.02,47500.0,15.6838,16.4353,15.6838,16.1684,47500.0
2008-11-05 09:35:00,23.02,23.33,23.01,23.25,31100.0,16.1684,16.3861,16.1614,16.3299,31100.0
2008-11-05 09:40:00,23.25,23.37,23.14,23.14,51800.0,16.3299,16.4142,16.2527,16.2527,51800.0
2008-11-05 09:45:00,23.17,23.34,23.05,23.25,14600.0,16.2738,16.3932,16.1895,16.3299,14600.0
2008-11-05 09:50:00,23.19,23.34,23.15,23.22,21600.0,16.2878,16.3932,16.2597,16.3089,21600.0
2008-11-05 09:55:00,23.24,23.26,23.01,23.11,19900.0,16.3229,16.337,16.1614,16.2316,19900.0
2008-11-05 10:00:00,23.13,23.58,23.05,23.48,57200.0,16.2457,16.5617,16.1895,16.4915,57200.0
2008-11-05 10:05:00,23.47,23.93,23.44,23.65,108500.0,16.4845,16.8075,16.4634,16.6109,108500.0
2008-11-05 10:10:00,23.65,23.65,23.44,23.53,41700.0,16.6109,16.6109,16.4634,16.5266,41700.0
2008-11-05 10:15:00,23.53,23.73,23.49,23.73,81700.0,16.5266,16.6671,16.4985,16.6671,81700.0
2008-11-05 10:20:00,23.69,24.01,23.69,23.86,31700.0,16.639,16.8637,16.639,16.7584,31700.0
2008-11-05 10:25:00,23.9,24.0,23.77,23.92,17400.0,16.7865,16.8567,16.6952,16.8005,17400.0
2008-11-05 10:30:00,23.96,24.24,23.95,24.22,48400.0,16.8286,17.0253,16.8216,17.0112,48400.0
2008-11-05 10:35:00,24.21,24.26,23.99,24.21,56600.0,17.0042,17.0393,16.8497,17.0042,56600.0
2008-11-05 10:40:00,24.22,24.25,24.05,24.21,48700.0,17.0112,17.0323,16.8918,17.0042,48700.0
2008-11-05 10:45:00,24.2,24.2,24.05,24.17,3800.0,16.9972,16.9972,16.8918,16.9761,3800.0
2008-11-05 10:50:00,24.2,24.2,23.81,23.87,8900.0,16.9972,16.9972,16.7233,16.7654,8900.0
2008-11-05 10:55:00,23.85,23.95,23.78,23.87,18100.0,16.7514,16.8216,16.7022,16.7654,18100.0
2008-11-05 11:00:00,23.87,23.92,23.77,23.79,11700.0,16.7654,16.8005,16.6952,16.7092,11700.0
2008-11-05 11:05:00,23.77,23.83,23.61,23.66,33100.0,16.6952,16.7373,16.5828,16.6179,33100.0
2008-11-05 11:10:00,23.64,23.69,23.59,23.65,14600.0,16.6039,16.639,16.5687,16.6109,14600.0
2008-11-05 11:15:00,23.66,23.73,23.63,23.68,43000.0,16.6179,16.6671,16.5968,16.632,43000.0
2008-11-05 11:20:00,23.69,23.71,23.63,23.68,24500.0,16.639,16.653,16.5968,16.632,24500.0
2008-11-05 11:25:00,23.67,23.74,23.64,23.71,31700.0,16.6249,16.6741,16.6039,16.653,31700.0
2008-11-05 11:30:00,23.7,23.72,23.63,23.65,34600.0,16.646,16.6601,16.5968,16.6109,34600.0
2008-11-05 11:35:00,23.64,23.71,23.62,23.67,20000.0,16.6039,16.653,16.5898,16.6249,20000.0
2008-11-05 11:40:00,23.7,23.71,23.65,23.67,25200.0,16.646,16.653,16.6109,16.6249,25200.0
2008-11-05 11:45:00,23.65,23.68,23.46,23.48,46200.0,16.6109,16.632,16.4774,16.4915,46200.0
2008-11-05 11:50:00,23.5,23.5,23.44,23.46,18900.0,16.5055,16.5055,16.4634,16.4774,18900.0
2008-11-05 11:55:00,23.48,23.52,23.35,23.46,29100.0,16.4915,16.5196,16.4002,16.4774,29100.0
2008-11-05 12:00:00,23.49,23.51,23.44,23.48,16500.0,16.4985,16.5126,16.4634,16.4915,16500.0
2008-11-05 12:05:00,23.48,23.49,23.45,23.49,3900.0,16.4915,16.4985,16.4704,16.4985,3900.0
2008-11-05 12:10:00,23.47,23.47,23.33,23.33,12900.0,16.4845,16.4845,16.3861,16.3861,12900.0
2008-11-05 12:15:00,23.33,23.36,23.21,23.29,28600.0,16.3861,16.4072,16.3018,16.358,28600.0
2008-11-05 12:20:00,23.27,23.32,23.26,23.28,7500.0,16.344,16.3791,16.337,16.351,7500.0
2008-11-05 12:25:00,23.29,23.29,23.15,23.19,5000.0,16.358,16.358,16.2597,16.2878,5000.0
2008-11-05 12:30:00,23.17,23.24,23.17,23.21,5900.0,16.2738,16.3229,16.2738,16.3018,5900.0
2008-11-05 12:35:00,23.2,23.2,23.0,23.0,15900.0,16.2948,16.2948,16.1544,16.1544,15900.0
2008-11-05 12:40:00,23.01,23.23,22.92,23.02,23900.0,16.1614,16.3159,16.0982,16.1684,23900.0
2008-11-05 12:45:00,23.05,23.23,22.99,23.0,10300.0,16.1895,16.3159,16.1473,16.1544,10300.0
2008-11-05 12:50:00,22.99,23.23,22.91,22.99,12100.0,16.1473,16.3159,16.0911,16.1473,12100.0
2008-11-05 12:55:00,22.99,23.07,22.93,23.05,13900.0,16.1473,16.2035,16.1052,16.1895,13900.0
2008-11-05 13:00:00,23.03,23.11,23.02,23.05,22400.0,16.1754,16.2316,16.1684,16.1895,22400.0
2008-11-05 13:05:00,23.05,23.14,22.99,23.12,29400.0,16.1895,16.2527,16.1473,16.2386,29400.0
2008-11-05 13:10:00,23.12,23.19,23.1,23.13,31900.0,16.2386,16.2878,16.2246,16.2457,31900.0
2008-11-05 13:15:00,23.11,23.16,23.05,23.14,9400.0,16.2316,16.2667,16.1895,16.2527,9400.0
2008-11-05 13:20:00,23.14,23.14,22.99,23.03,9500.0,16.2527,16.2527,16.1473,16.1754,9500.0
2008-11-05 13:25:00,23.03,23.15,23.01,23.07,17400.0,16.1754,16.2597,16.1614,16.2035,17400.0
2008-11-05 13:30:00,23.08,23.08,22.92,22.98,18200.0,16.2105,16.2105,16.0982,16.1403,18200.0
2008-11-05 13:35:00,22.96,23.05,22.93,22.94,22900.0,16.1263,16.1895,16.1052,16.1122,22900.0
2008-11-05 13:40:00,22.96,23.06,22.94,22.98,17300.0,16.1263,16.1965,16.1122,16.1403,17300.0
2008-11-05 13:45:00,23.0,23.02,22.89,22.94,20100.0,16.1544,16.1684,16.0771,16.1122,20100.0
2008-11-05 13:50:00,22.93,22.99,22.9,22.91,11300.0,16.1052,16.1473,16.0841,16.0911,11300.0
2008-11-05 13:55:00,22.91,22.93,22.78,22.91,18100.0,16.0911,16.1052,15.9998,16.0911,18100.0
2008-11-05 14:00:00,22.9,22.95,22.74,22.74,16400.0,16.0841,16.1192,15.9717,15.9717,16400.0
2008-11-05 14:05:00,22.73,22.74,22.63,22.67,16300.0,15.9647,15.9717,15.8945,15.9226,16300.0
2008-11-05 14:10:00,22.67,22.74,22.63,22.68,18300.0,15.9226,15.9717,15.8945,15.9296,18300.0
2008-11-05 14:15:00,22.68,22.78,22.67,22.73,19400.0,15.9296,15.9998,15.9226,15.9647,19400.0
2008-11-05 14:20:00,22.7,22.71,22.54,22.55,15000.0,15.9436,15.9507,15.8313,15.8383,15000.0
2008-11-05 14:25:00,22.54,22.71,22.52,22.71,15900.0,15.8313,15.9507,15.8172,15.9507,15900.0
2008-11-05 14:30:00,22.7,22.84,22.66,22.8,59700.0,15.9436,16.042,15.9155,16.0139,59700.0
2008-11-05 14:35:00,22.8,22.8,22.63,22.68,24400.0,16.0139,16.0139,15.8945,15.9296,24400.0
2008-11-05 14:40:00,22.71,22.71,22.63,22.66,27300.0,15.9507,15.9507,15.8945,15.9155,27300.0
2008-11-05 14:45:00,22.66,22.72,22.53,22.58,39400.0,15.9155,15.9577,15.8242,15.8594,39400.0
2008-11-05 14:50:00,22.57,22.68,22.51,22.65,14900.0,15.8523,15.9296,15.8102,15.9085,14900.0
2008-11-05 14:55:00,22.65,22.67,22.5,22.56,11400.0,15.9085,15.9226,15.8032,15.8453,11400.0
2008-11-05 15:00:00,22.56,22.6,22.51,22.55,14600.0,15.8453,15.8734,15.8102,15.8383,14600.0
2008-11-05 15:05:00,22.56,22.68,22.5,22.5,25100.0,15.8453,15.9296,15.8032,15.8032,25100.0
2008-11-05 15:10:00,22.54,22.55,22.35,22.39,23700.0,15.8313,15.8383,15.6978,15.7259,23700.0
2008-11-05 15:15:00,22.37,22.37,22.23,22.28,18500.0,15.7119,15.7119,15.6135,15.6486,18500.0
2008-11-05 15:20:00,22.27,22.32,22.04,22.11,39200.0,15.6416,15.6767,15.4801,15.5292,39200.0
2008-11-05 15:25:00,22.13,22.16,21.99,22.03,36500.0,15.5433,15.5644,15.445,15.4731,36500.0
2008-11-05 15:30:00,22.04,22.06,21.81,21.97,71100.0,15.4801,15.4941,15.3185,15.4309,71100.0
2008-11-05 15:35:00,21.96,22.0,21.73,21.74,36500.0,15.4239,15.452,15.2623,15.2694,36500.0
2008-11-05 15:40:00,21.72,21.78,21.59,21.75,56600.0,15.2553,15.2975,15.164,15.2764,56600.0
2008-11-05 15:45:00,21.74,22.18,21.66,22.0,93600.0,15.2694,15.5784,15.2132,15.452,93600.0
2008-11-05 15:50:00,22.0,22.1,21.98,21.99,120200.0,15.452,15.5222,15.4379,15.445,120200.0
2008-11-05 15:55:00,21.99,22.0,21.7,21.81,177900.0,15.445,15.452,15.2413,15.3185,177900.0
2008-11-06 09:30:00,21.51,21.88,21.5,21.7,32400.0,15.1078,15.3677,15.1008,15.2413,32400.0
2008-11-06 09:35:00,21.7,22.21,21.55,22.07,81000.0,15.2413,15.5995,15.1359,15.5012,81000.0
2008-11-06 09:40:00,22.08,22.22,22.05,22.1,32300.0,15.5082,15.6065,15.4871,15.5222,32300.0
2008-11-06 09:45:00,22.1,22.3,22.1,22.11,26500.0,15.5222,15.6627,15.5222,15.5292,26500.0
2008-11-06 09:50:00,22.11,22.13,21.92,22.07,37700.0,15.5292,15.5433,15.3958,15.5012,37700.0
2008-11-06 09:55:00,22.11,22.33,22.11,22.33,27800.0,15.5292,15.6838,15.5292,15.6838,27800.0
2008-11-06 10:00:00,22.3,22.3,22.0,22.27,28100.0,15.6627,15.6627,15.452,15.6416,28100.0
2008-11-06 10:05:00,22.28,22.35,22.21,22.22,12300.0,15.6486,15.6978,15.5995,15.6065,12300.0
2008-11-06 10:10:00,22.22,22.27,22.0,22.0,17500.0,15.6065,15.6416,15.452,15.452,17500.0
2008-11-06 10:15:00,22.0,22.21,21.99,22.05,32900.0,15.452,15.5995,15.445,15.4871,32900.0
2008-11-06 10:20:00,22.04,22.08,21.95,22.02,24000.0,15.4801,15.5082,15.4169,15.466,24000.0
2008-11-06 10:25:00,22.02,22.04,21.71,21.8,40000.0,15.466,15.4801,15.2483,15.3115,40000.0
2008-11-06 10:30:00,21.8,21.8,21.68,21.72,16900.0,15.3115,15.3115,15.2272,15.2553,16900.0
2008-11-06 10:35:00,21.73,21.75,21.53,21.63,25700.0,15.2623,15.2764,15.1219,15.1921,25700.0
2008-11-06 10:40:00,21.61,21.61,21.34,21.41,44300.0,15.1781,15.1781,14.9884,15.0376,44300.0
2008-11-06 10:45:00,21.38,21.63,21.32,21.52,31500.0,15.0165,15.1921,14.9744,15.1149,31500.0
2008-11-06 10:50:00,21.53,21.58,21.39,21.49,28800.0,15.1219,15.157,15.0235,15.0938,28800.0
2008-11-06 10:55:00,21.5,21.57,21.41,21.5,16900.0,15.1008,15.15,15.0376,15.1008,16900.0
2008-11-06 11:00:00,21.5,21.5,21.33,21.36,18800.0,15.1008,15.1008,14.9814,15.0025,18800.0
2008-11-06 11:05:00,21.35,21.36,21.2,21.21,26900.0,14.9955,15.0025,14.8901,14.8971,26900.0
2008-11-06 11:10:00,21.24,21.43,21.17,21.41,48100.0,14.9182,15.0516,14.869,15.0376,48100.0
2008-11-06 11:15:00,21.39,21.5,21.35,21.39,61800.0,15.0235,15.1008,14.9955,15.0235,61800.0
2008-11-06 11:20:00,21.39,21.4,21.27,21.34,22200.0,15.0235,15.0306,14.9393,14.9884,22200.0
2008-11-06 11:25:00,21.33,21.38,21.26,21.33,29200.0,14.9814,15.0165,14.9322,14.9814,29200.0
2008-11-06 11:30:00,21.35,21.37,21.29,21.3,17200.0,14.9955,15.0095,14.9533,14.9603,17200.0
2008-11-06 11:35:00,21.28,21.32,21.16,21.23,30000.0,14.9463,14.9744,14.862,14.9112,30000.0
2008-11-06 11:40:00,21.24,21.32,21.24,21.31,11200.0,14.9182,14.9744,14.9182,14.9674,11200.0
2008-11-06 11:45:00,21.31,21.45,21.26,21.34,34800.0,14.9674,15.0657,14.9322,14.9884,34800.0
2008-11-06 11:50:00,21.32,21.35,21.2,21.22,20000.0,14.9744,14.9955,14.8901,14.9041,20000.0
2008-11-06 11:55:00,21.21,21.36,21.21,21.25,17500.0,14.8971,15.0025,14.8971,14.9252,17500.0
2008-11-06 12:00:00,21.25,21.25,21.07,21.14,27200.0,14.9252,14.9252,14.7988,14.848,27200.0
2008-11-06 12:05:00,21.16,21.26,20.92,20.93,26400.0,14.862,14.9322,14.6934,14.7005,26400.0
2008-11-06 12:10:00,20.93,21.04,20.92,20.98,22300.0,14.7005,14.7777,14.6934,14.7356,22300.0
2008-11-06 12:15:00,20.97,20.97,20.8,20.84,23300.0,14.7286,14.7286,14.6092,14.6372,23300.0
2008-11-06 12:20:00,20.83,20.89,20.68,20.81,28300.0,14.6302,14.6724,14.5249,14.6162,28300.0
2008-11-06 12:25:00,20.77,20.91,20.76,20.81,30500.0,14.5881,14.6864,14.5811,14.6162,30500.0
2008-11-06 12:30:00,20.8,20.82,20.7,20.82,21500.0,14.6092,14.6232,14.5389,14.6232,21500.0
2008-11-06 12:35:00,20.82,20.85,20.71,20.75,25800.0,14.6232,14.6443,14.5459,14.574,25800.0
2008-11-06 12:40:00,20.76,20.81,20.66,20.78,19200.0,14.5811,14.6162,14.5108,14.5951,19200.0
2008-11-06 12:45:00,20.77,20.86,20.74,20.86,19500.0,14.5881,14.6513,14.567,14.6513,19500.0
2008-11-06 12:50:00,20.85,20.97,20.83,20.85,20400.0,14.6443,14.7286,14.6302,14.6443,20400.0
2008-11-06 12:55:00,20.88,20.88,20.75,20.78,11700.0,14.6653,14.6653,14.574,14.5951,11700.0
2008-11-06 13:00:00,20.76,20.78,20.55,20.59,16300.0,14.5811,14.5951,14.4336,14.4617,16300.0
2008-11-06 13:05:00,20.59,20.6,20.38,20.46,35500.0,14.4617,14.4687,14.3142,14.3703,35500.0
2008-11-06 13:10:00,20.44,20.5,20.32,20.4,14900.0,14.3563,14.3984,14.272,14.3282,14900.0
2008-11-06 13:15:00,20.41,20.43,20.27,20.31,21100.0,14.3352,14.3493,14.2369,14.265,21100.0
2008-11-06 13:20:00,20.33,20.59,20.33,20.57,45100.0,14.279,14.4617,14.279,14.4476,45100.0
2008-11-06 13:25:00,20.56,20.64,20.4,20.6,36700.0,14.4406,14.4968,14.3282,14.4687,36700.0
2008-11-06 13:30:00,20.61,20.61,20.44,20.5,37100.0,14.4757,14.4757,14.3563,14.3984,37100.0
2008-11-06 13:35:00,20.5,20.5,20.33,20.42,29900.0,14.3984,14.3984,14.279,14.3423,29900.0
2008-11-06 13:40:00,20.41,20.41,20.23,20.28,21400.0,14.3352,14.3352,14.2088,14.2439,21400.0
2008-11-06 13:45:00,20.3,20.34,20.23,20.27,19900.0,14.258,14.2861,14.2088,14.2369,19900.0
2008-11-06 13:50:00,20.28,20.33,20.17,20.32,23700.0,14.2439,14.279,14.1667,14.272,23700.0
2008-11-06 13:55:00,20.32,20.53,20.31,20.52,23600.0,14.272,14.4195,14.265,14.4125,23600.0
2008-11-06 14:00:00,20.52,20.7,20.41,20.51,38600.0,14.4125,14.5389,14.3352,14.4055,38600.0
2008-11-06 14:05:00,20.47,20.69,20.44,20.55,29200.0,14.3774,14.5319,14.3563,14.4336,29200.0
2008-11-06 14:10:00,20.55,20.67,20.46,20.47,23100.0,14.4336,14.5178,14.3703,14.3774,23100.0
2008-11-06 14:15:00,20.49,20.49,20.37,20.47,12800.0,14.3914,14.3914,14.3071,14.3774,12800.0
2008-11-06 14:20:00,20.48,20.48,20.35,20.44,16800.0,14.3844,14.3844,14.2931,14.3563,16800.0
2008-11-06 14:25:00,20.47,20.47,20.18,20.23,15800.0,14.3774,14.3774,14.1737,14.2088,15800.0
2008-11-06 14:30:00,20.23,20.35,20.23,20.35,12800.0,14.2088,14.2931,14.2088,14.2931,12800.0
2008-11-06 14:35:00,20.34,20.68,20.27,20.65,39300.0,14.2861,14.5249,14.2369,14.5038,39300.0
2008-11-06 14:40:00,20.67,20.76,20.53,20.72,20500.0,14.5178,14.5811,14.4195,14.553,20500.0
2008-11-06 14:45:00,20.74,20.74,20.6,20.65,18400.0,14.567,14.567,14.4687,14.5038,18400.0
2008-11-06 14:50:00,20.66,20.78,20.62,20.65,21300.0,14.5108,14.5951,14.4827,14.5038,21300.0
2008-11-06 14:55:00,20.65,20.71,20.58,20.66,30400.0,14.5038,14.5459,14.4546,14.5108,30400.0
2008-11-06 15:00:00,20.63,20.69,20.47,20.47,24400.0,14.4898,14.5319,14.3774,14.3774,24400.0
2008-11-06 15:05:00,20.48,20.53,20.31,20.34,23000.0,14.3844,14.4195,14.265,14.2861,23000.0
2008-11-06 15:10:00,20.34,20.48,20.27,20.44,35400.0,14.2861,14.3844,14.2369,14.3563,35400.0
2008-11-06 15:15:00,20.44,20.46,20.35,20.39,19800.0,14.3563,14.3703,14.2931,14.3212,19800.0
2008-11-06 15:20:00,20.38,20.38,20.24,20.25,44800.0,14.3142,14.3142,14.2158,14.2229,44800.0
2008-11-06 15:25:00,20.25,20.25,19.89,19.95,105800.0,14.2229,14.2229,13.97,14.0121,105800.0
2008-11-06 15:30:00,19.96,20.07,19.82,19.87,77200.0,14.0192,14.0964,13.9208,13.956,77200.0
2008-11-06 15:35:00,19.88,19.92,19.73,19.73,93700.0,13.963,13.9911,13.8576,13.8576,93700.0
2008-11-06 15:40:00,19.72,19.91,19.63,19.73,119200.0,13.8506,13.984,13.7874,13.8576,119200.0
2008-11-06 15:45:00,19.74,19.82,19.52,19.52,168400.0,13.8646,13.9208,13.7101,13.7101,168400.0
2008-11-06 15:50:00,19.52,19.65,19.41,19.41,153000.0,13.7101,13.8014,13.6329,13.6329,153000.0
2008-11-06 15:55:00,19.4,19.69,19.4,19.68,208600.0,13.6258,13.8295,13.6258,13.8225,208600.0
2008-11-07 09:30:00,20.09,20.93,19.85,20.51,59700.0,14.1105,14.7005,13.9419,14.4055,59700.0
2008-11-07 09:35:00,20.57,20.57,19.98,20.05,47400.0,14.4476,14.4476,14.0332,14.0824,47400.0
2008-11-07 09:40:00,20.09,20.15,19.8,19.81,24400.0,14.1105,14.1526,13.9068,13.9138,24400.0
2008-11-07 09:45:00,19.85,19.97,19.71,19.86,32500.0,13.9419,14.0262,13.8436,13.9489,32500.0
2008-11-07 09:50:00,19.83,20.13,19.81,20.08,36800.0,13.9279,14.1386,13.9138,14.1035,36800.0
2008-11-07 09:55:00,20.1,20.34,20.07,20.2,40600.0,14.1175,14.2861,14.0964,14.1877,40600.0
2008-11-07 10:00:00,20.24,20.51,20.24,20.49,35200.0,14.2158,14.4055,14.2158,14.3914,35200.0
2008-11-07 10:05:00,20.51,20.64,20.49,20.62,28700.0,14.4055,14.4968,14.3914,14.4827,28700.0
2008-11-07 10:10:00,20.63,20.75,20.5,20.68,29900.0,14.4898,14.574,14.3984,14.5249,29900.0
2008-11-07 10:15:00,20.75,20.89,20.71,20.8,16800.0,14.574,14.6724,14.5459,14.6092,16800.0
2008-11-07 10:20:00,20.81,21.01,20.79,20.86,14100.0,14.6162,14.7566,14.6021,14.6513,14100.0
2008-11-07 10:25:00,20.86,21.02,20.82,20.84,12600.0,14.6513,14.7637,14.6232,14.6372,12600.0
2008-11-07 10:30:00,20.84,20.87,20.8,20.83,7700.0,14.6372,14.6583,14.6092,14.6302,7700.0
2008-11-07 10:35:00,20.87,21.14,20.87,21.07,23700.0,14.6583,14.848,14.6583,14.7988,23700.0
2008-11-07 10:40:00,21.08,21.14,21.01,21.11,11400.0,14.8058,14.848,14.7566,14.8269,11400.0
2008-11-07 10:45:00,21.11,21.21,20.96,20.96,19600.0,14.8269,14.8971,14.7215,14.7215,19600.0
2008-11-07 10:50:00,20.95,21.0,20.88,20.93,9700.0,14.7145,14.7496,14.6653,14.7005,9700.0
2008-11-07 10:55:00,20.95,21.01,20.8,20.82,11000.0,14.7145,14.7566,14.6092,14.6232,11000.0
2008-11-07 11:00:00,20.83,20.89,20.74,20.79,13000.0,14.6302,14.6724,14.567,14.6021,13000.0
2008-11-07 11:05:00,20.81,20.91,20.65,20.66,16000.0,14.6162,14.6864,14.5038,14.5108,16000.0
2008-11-07 11:10:00,20.66,20.76,20.66,20.74,8100.0,14.5108,14.5811,14.5108,14.567,8100.0
2008-11-07 11:15:00,20.74,20.8,20.6,20.73,14700.0,14.567,14.6092,14.4687,14.56,14700.0
2008-11-07 11:20:00,20.76,20.78,20.54,20.68,18900.0,14.5811,14.5951,14.4265,14.5249,18900.0
2008-11-07 11:25:00,20.66,20.7,20.45,20.57,25000.0,14.5108,14.5389,14.3633,14.4476,25000.0
2008-11-07 11:30:00,20.57,20.63,20.45,20.58,20100.0,14.4476,14.4898,14.3633,14.4546,20100.0
2008-11-07 11:35:00,20.62,20.72,20.59,20.7,11000.0,14.4827,14.553,14.4617,14.5389,11000.0
2008-11-07 11:40:00,20.7,20.75,20.59,20.72,21000.0,14.5389,14.574,14.4617,14.553,21000.0
2008-11-07 11:45:00,20.74,20.81,20.62,20.78,20900.0,14.567,14.6162,14.4827,14.5951,20900.0
2008-11-07 11:50:00,20.75,20.78,20.65,20.77,7100.0,14.574,14.5951,14.5038,14.5881,7100.0
2008-11-07 11:55:00,20.78,20.91,20.74,20.85,14000.0,14.5951,14.6864,14.567,14.6443,14000.0
2008-11-07 12:00:00,20.85,20.93,20.77,20.92,13000.0,14.6443,14.7005,14.5881,14.6934,13000.0
2008-11-07 12:05:00,20.94,20.94,20.8,20.8,10000.0,14.7075,14.7075,14.6092,14.6092,10000.0
2008-11-07 12:10:00,20.81,20.83,20.69,20.7,5200.0,14.6162,14.6302,14.5319,14.5389,5200.0
2008-11-07 12:15:00,20.7,20.7,20.64,20.64,6300.0,14.5389,14.5389,14.4968,14.4968,6300.0
2008-11-07 12:20:00,20.63,20.69,20.61,20.64,9700.0,14.4898,14.5319,14.4757,14.4968,9700.0
2008-11-07 12:25:00,20.64,20.77,20.55,20.61,8600.0,14.4968,14.5881,14.4336,14.4757,8600.0
2008-11-07 12:30:00,20.61,20.64,20.49,20.53,21200.0,14.4757,14.4968,14.3914,14.4195,21200.0
2008-11-07 12:35:00,20.51,20.62,20.48,20.62,7700.0,14.4055,14.4827,14.3844,14.4827,7700.0
2008-11-07 12:40:00,20.62,20.75,20.62,20.64,21700.0,14.4827,14.574,14.4827,14.4968,21700.0
2008-11-07 12:45:00,20.64,20.79,20.62,20.69,25300.0,14.4968,14.6021,14.4827,14.5319,25300.0
2008-11-07 12:50:00,20.68,20.73,20.67,20.72,9500.0,14.5249,14.56,14.5178,14.553,9500.0
2008-11-07 12:55:00,20.71,20.84,20.69,20.78,9400.0,14.5459,14.6372,14.5319,14.5951,9400.0
2008-11-07 13:00:00,20.79,20.8,20.76,20.76,3300.0,14.6021,14.6092,14.5811,14.5811,3300.0
2008-11-07 13:05:00,20.77,20.8,20.72,20.73,5600.0,14.5881,14.6092,14.553,14.56,5600.0
2008-11-07 13:10:00,20.7,20.74,20.65,20.74,12400.0,14.5389,14.567,14.5038,14.567,12400.0
2008-11-07 13:15:00,20.69,20.69,20.59,20.6,6800.0,14.5319,14.5319,14.4617,14.4687,6800.0
2008-11-07 13:20:00,20.62,20.66,20.58,20.61,5600.0,14.4827,14.5108,14.4546,14.4757,5600.0
2008-11-07 13:25:00,20.62,20.76,20.61,20.76,12400.0,14.4827,14.5811,14.4757,14.5811,12400.0
2008-11-07 13:30:00,20.77,20.79,20.67,20.67,5700.0,14.5881,14.6021,14.5178,14.5178,5700.0
2008-11-07 13:35:00,20.67,20.72,20.6,20.69,14100.0,14.5178,14.553,14.4687,14.5319,14100.0
2008-11-07 13:40:00,20.71,20.71,20.62,20.62,5000.0,14.5459,14.5459,14.4827,14.4827,5000.0
2008-11-07 13:45:00,20.63,20.68,20.6,20.66,9600.0,14.4898,14.5249,14.4687,14.5108,9600.0
2008-11-07 13:50:00,20.66,20.72,20.63,20.63,10800.0,14.5108,14.553,14.4898,14.4898,10800.0
2008-11-07 13:55:00,20.6,20.84,20.59,20.8,13100.0,14.4687,14.6372,14.4617,14.6092,13100.0
2008-11-07 14:00:00,20.8,20.81,20.7,20.77,9800.0,14.6092,14.6162,14.5389,14.5881,9800.0
2008-11-07 14:05:00,20.79,20.8,20.68,20.68,5800.0,14.6021,14.6092,14.5249,14.5249,5800.0
2008-11-07 14:10:00,20.68,20.79,20.68,20.76,4900.0,14.5249,14.6021,14.5249,14.5811,4900.0
2008-11-07 14:15:00,20.76,20.84,20.76,20.78,6900.0,14.5811,14.6372,14.5811,14.5951,6900.0
2008-11-07 14:20:00,20.77,20.81,20.66,20.66,19200.0,14.5881,14.6162,14.5108,14.5108,19200.0
2008-11-07 14:25:00,20.65,20.74,20.63,20.71,11600.0,14.5038,14.567,14.4898,14.5459,11600.0
2008-11-07 14:30:00,20.73,20.82,20.67,20.69,16600.0,14.56,14.6232,14.5178,14.5319,16600.0
2008-11-07 14:35:00,20.68,20.87,20.67,20.81,34100.0,14.5249,14.6583,14.5178,14.6162,34100.0
2008-11-07 14:40:00,20.82,20.9,20.75,20.77,54700.0,14.6232,14.6794,14.574,14.5881,54700.0
2008-11-07 14:45:00,20.77,20.99,20.77,20.88,20000.0,14.5881,14.7426,14.5881,14.6653,20000.0
2008-11-07 14:50:00,20.87,20.94,20.65,20.65,50600.0,14.6583,14.7075,14.5038,14.5038,50600.0
2008-11-07 14:55:00,20.65,20.77,20.28,20.29,78500.0,14.5038,14.5881,14.2439,14.2509,78500.0
2008-11-07 15:00:00,20.29,20.62,20.21,20.36,49100.0,14.2509,14.4827,14.1948,14.3001,49100.0
2008-11-07 15:05:00,20.38,20.64,20.3,20.61,39900.0,14.3142,14.4968,14.258,14.4757,39900.0
2008-11-07 15:10:00,20.61,20.82,20.55,20.64,38500.0,14.4757,14.6232,14.4336,14.4968,38500.0
2008-11-07 15:15:00,20.65,20.79,20.52,20.53,38100.0,14.5038,14.6021,14.4125,14.4195,38100.0
2008-11-07 15:20:00,20.52,20.55,20.27,20.34,51700.0,14.4125,14.4336,14.2369,14.2861,51700.0
2008-11-07 15:25:00,20.34,20.52,20.3,20.43,52300.0,14.2861,14.4125,14.258,14.3493,52300.0
2008-11-07 15:30:00,20.44,20.56,20.35,20.49,43600.0,14.3563,14.4406,14.2931,14.3914,43600.0
2008-11-07 15:35:00,20.52,20.54,20.38,20.38,34300.0,14.4125,14.4265,14.3142,14.3142,34300.0
2008-11-07 15:40:00,20.38,20.69,20.38,20.69,77800.0,14.3142,14.5319,14.3142,14.5319,77800.0
2008-11-07 15:45:00,20.69,20.76,20.59,20.66,65600.0,14.5319,14.5811,14.4617,14.5108,65600.0
2008-11-07 15:50:00,20.62,20.79,20.52,20.76,66700.0,14.4827,14.6021,14.4125,14.5811,66700.0
2008-11-07 15:55:00,20.77,21.18,20.65,21.04,228700.0,14.5881,14.876,14.5038,14.7777,228700.0
2008-11-10 09:30:00,21.38,21.38,20.76,21.07,47600.0,15.0165,15.0165,14.5811,14.7988,47600.0
2008-11-10 09:35:00,21.07,21.27,20.86,21.16,54400.0,14.7988,14.9393,14.6513,14.862,54400.0
2008-11-10 09:40:00,21.12,21.24,20.94,21.19,17100.0,14.8339,14.9182,14.7075,14.8831,17100.0
2008-11-10 09:45:00,21.2,21.3,20.9,20.91,21300.0,14.8901,14.9603,14.6794,14.6864,21300.0
2008-11-10 09:50:00,20.91,20.98,20.73,20.83,66800.0,14.6864,14.7356,14.56,14.6302,66800.0
2008-11-10 09:55:00,20.81,20.88,20.55,20.56,43000.0,14.6162,14.6653,14.4336,14.4406,43000.0
2008-11-10 10:00:00,20.6,20.6,20.4,20.41,36800.0,14.4687,14.4687,14.3282,14.3352,36800.0
2008-11-10 10:05:00,20.42,20.6,20.41,20.55,30900.0,14.3423,14.4687,14.3352,14.4336,30900.0
2008-11-10 10:10:00,20.55,20.55,20.34,20.39,35400.0,14.4336,14.4336,14.2861,14.3212,35400.0
2008-11-10 10:15:00,20.38,20.39,20.29,20.32,59900.0,14.3142,14.3212,14.2509,14.272,59900.0
2008-11-10 10:20:00,20.32,20.42,20.19,20.36,58000.0,14.272,14.3423,14.1807,14.3001,58000.0
2008-11-10 10:25:00,20.37,20.61,20.37,20.53,47400.0,14.3071,14.4757,14.3071,14.4195,47400.0
2008-11-10 10:30:00,20.55,20.67,20.51,20.58,38800.0,14.4336,14.5178,14.4055,14.4546,38800.0
2008-11-10 10:35:00,20.56,20.57,20.43,20.52,36600.0,14.4406,14.4476,14.3493,14.4125,36600.0
2008-11-10 10:40:00,20.51,20.57,20.48,20.54,61200.0,14.4055,14.4476,14.3844,14.4265,61200.0
2008-11-10 10:45:00,20.55,20.63,20.46,20.48,23900.0,14.4336,14.4898,14.3703,14.3844,23900.0
2008-11-10 10:50:00,20.48,20.57,20.4,20.4,48300.0,14.3844,14.4476,14.3282,14.3282,48300.0
2008-11-10 10:55:00,20.39,20.42,20.32,20.39,21600.0,14.3212,14.3423,14.272,14.3212,21600.0
2008-11-10 11:00:00,20.38,20.38,20.14,20.23,68400.0,14.3142,14.3142,14.1456,14.2088,68400.0
2008-11-10 11:05:00,20.23,20.23,20.1,20.14,22200.0,14.2088,14.2088,14.1175,14.1456,22200.0
2008-11-10 11:10:00,20.14,20.14,19.93,20.03,46300.0,14.1456,14.1456,13.9981,14.0683,46300.0
2008-11-10 11:15:00,20.04,20.07,19.91,19.93,17400.0,14.0754,14.0964,13.984,13.9981,17400.0
2008-11-10 11:20:00,19.94,20.0,19.81,19.96,34500.0,14.0051,14.0473,13.9138,14.0192,34500.0
2008-11-10 11:25:00,19.96,19.96,19.89,19.9,18600.0,14.0192,14.0192,13.97,13.977,18600.0
2008-11-10 11:30:00,19.85,19.93,19.77,19.8,19100.0,13.9419,13.9981,13.8857,13.9068,19100.0
2008-11-10 11:35:00,19.79,19.82,19.66,19.75,27300.0,13.8998,13.9208,13.8085,13.8717,27300.0
2008-11-10 11:40:00,19.74,19.83,19.73,19.83,16000.0,13.8646,13.9279,13.8576,13.9279,16000.0
2008-11-10 11:45:00,19.82,19.85,19.69,19.77,13200.0,13.9208,13.9419,13.8295,13.8857,13200.0
2008-11-10 11:50:00,19.77,19.77,19.55,19.58,18100.0,13.8857,13.8857,13.7312,13.7523,18100.0
2008-11-10 11:55:00,19.56,19.68,19.54,19.63,10700.0,13.7382,13.8225,13.7242,13.7874,10700.0
2008-11-10 12:00:00,19.63,19.74,19.61,19.74,9000.0,13.7874,13.8646,13.7733,13.8646,9000.0
2008-11-10 12:05:00,19.77,19.77,19.7,19.71,9000.0,13.8857,13.8857,13.8366,13.8436,9000.0
2008-11-10 12:10:00,19.71,19.81,19.71,19.77,7500.0,13.8436,13.9138,13.8436,13.8857,7500.0
2008-11-10 12:15:00,19.77,19.79,19.6,19.62,8600.0,13.8857,13.8998,13.7663,13.7804,8600.0
2008-11-10 12:20:00,19.64,19.66,19.42,19.46,14500.0,13.7944,13.8085,13.6399,13.668,14500.0
2008-11-10 12:25:00,19.43,19.45,19.39,19.44,8900.0,13.6469,13.661,13.6188,13.6539,8900.0
2008-11-10 12:30:00,19.45,19.48,19.35,19.39,7800.0,13.661,13.682,13.5907,13.6188,7800.0
2008-11-10 12:35:00,19.38,19.39,19.29,19.36,10600.0,13.6118,13.6188,13.5486,13.5977,10600.0
2008-11-10 12:40:00,19.36,19.49,19.32,19.49,14200.0,13.5977,13.6891,13.5697,13.6891,14200.0
2008-11-10 12:45:00,19.48,19.49,19.38,19.39,7900.0,13.682,13.6891,13.6118,13.6188,7900.0
2008-11-10 12:50:00,19.42,19.43,19.25,19.28,11900.0,13.6399,13.6469,13.5205,13.5416,11900.0
2008-11-10 12:55:00,19.26,19.41,19.26,19.38,14100.0,13.5275,13.6329,13.5275,13.6118,14100.0
2008-11-10 13:00:00,19.4,19.4,19.3,19.32,12000.0,13.6258,13.6258,13.5556,13.5697,12000.0
2008-11-10 13:05:00,19.33,19.45,19.32,19.43,12600.0,13.5767,13.661,13.5697,13.6469,12600.0
2008-11-10 13:10:00,19.42,19.42,19.32,19.4,5500.0,13.6399,13.6399,13.5697,13.6258,5500.0
2008-11-10 13:15:00,19.38,19.38,19.32,19.33,6200.0,13.6118,13.6118,13.5697,13.5767,6200.0
2008-11-10 13:20:00,19.33,19.37,19.31,19.33,11500.0,13.5767,13.6048,13.5626,13.5767,11500.0
2008-11-10 13:25:00,19.34,19.43,19.32,19.43,20900.0,13.5837,13.6469,13.5697,13.6469,20900.0
2008-11-10 13:30:00,19.42,19.44,19.36,19.38,11600.0,13.6399,13.6539,13.5977,13.6118,11600.0
2008-11-10 13:35:00,19.37,19.58,19.35,19.56,29200.0,13.6048,13.7523,13.5907,13.7382,29200.0
2008-11-10 13:40:00,19.55,19.57,19.48,19.55,17400.0,13.7312,13.7452,13.682,13.7312,17400.0
2008-11-10 13:45:00,19.54,19.55,19.48,19.55,24400.0,13.7242,13.7312,13.682,13.7312,24400.0
2008-11-10 13:50:00,19.55,19.68,19.5,19.62,51100.0,13.7312,13.8225,13.6961,13.7804,51100.0
2008-11-10 13:55:00,19.61,19.82,19.59,19.81,60100.0,13.7733,13.9208,13.7593,13.9138,60100.0
2008-11-10 14:00:00,19.8,19.86,19.79,19.82,31100.0,13.9068,13.9489,13.8998,13.9208,31100.0
2008-11-10 14:05:00,19.82,19.94,19.78,19.82,19700.0,13.9208,14.0051,13.8927,13.9208,19700.0
2008-11-10 14:10:00,19.81,19.81,19.67,19.69,9800.0,13.9138,13.9138,13.8155,13.8295,9800.0
2008-11-10 14:15:00,19.69,19.74,19.57,19.67,19800.0,13.8295,13.8646,13.7452,13.8155,19800.0
2008-11-10 14:20:00,19.68,19.68,19.54,19.56,17300.0,13.8225,13.8225,13.7242,13.7382,17300.0
2008-11-10 14:25:00,19.55,19.59,19.48,19.55,13600.0,13.7312,13.7593,13.682,13.7312,13600.0
2008-11-10 14:30:00,19.55,19.58,19.42,19.47,20400.0,13.7312,13.7523,13.6399,13.675,20400.0
2008-11-10 14:35:00,19.51,19.52,19.43,19.43,4800.0,13.7031,13.7101,13.6469,13.6469,4800.0
2008-11-10 14:40:00,19.43,19.56,19.43,19.43,17000.0,13.6469,13.7382,13.6469,13.6469,17000.0
2008-11-10 14:45:00,19.45,19.45,19.28,19.3,18200.0,13.661,13.661,13.5416,13.5556,18200.0
2008-11-10 14:50:00,19.28,19.36,19.21,19.29,16900.0,13.5416,13.5977,13.4924,13.5486,16900.0
2008-11-10 14:55:00,19.28,19.35,19.18,19.2,25500.0,13.5416,13.5907,13.4713,13.4854,25500.0
2008-11-10 15:00:00,19.19,19.19,19.02,19.14,51000.0,13.4783,13.4783,13.3589,13.4432,51000.0
2008-11-10 15:05:00,19.15,19.21,18.96,19.09,64100.0,13.4503,13.4924,13.3168,13.4081,64100.0
2008-11-10 15:10:00,19.09,19.29,19.0,19.25,46500.0,13.4081,13.5486,13.3449,13.5205,46500.0
2008-11-10 15:15:00,19.25,19.31,19.08,19.19,27700.0,13.5205,13.5626,13.4011,13.4783,27700.0
2008-11-10 15:20:00,19.18,19.18,18.89,19.14,43600.0,13.4713,13.4713,13.2676,13.4432,43600.0
2008-11-10 15:25:00,19.14,19.14,19.0,19.06,35700.0,13.4432,13.4432,13.3449,13.387,35700.0
2008-11-10 15:30:00,19.04,19.29,19.0,19.1,34500.0,13.373,13.5486,13.3449,13.4151,34500.0
2008-11-10 15:35:00,19.09,19.21,19.05,19.1,51400.0,13.4081,13.4924,13.38,13.4151,51400.0
2008-11-10 15:40:00,19.1,19.26,19.07,19.2,105600.0,13.4151,13.5275,13.3941,13.4854,105600.0
2008-11-10 15:45:00,19.2,19.37,19.1,19.3,76700.0,13.4854,13.6048,13.4151,13.5556,76700.0
2008-11-10 15:50:00,19.29,19.55,19.28,19.38,106500.0,13.5486,13.7312,13.5416,13.6118,106500.0
2008-11-10 15:55:00,19.4,19.56,19.32,19.48,89000.0,13.6258,13.7382,13.5697,13.682,89000.0
2008-11-11 09:30:00,19.13,19.17,18.42,18.42,29100.0,13.4362,13.4643,12.9375,12.9375,29100.0
2008-11-11 09:35:00,18.46,18.78,18.09,18.78,91200.0,12.9656,13.1904,12.7057,13.1904,91200.0
2008-11-11 09:40:00,18.73,18.76,18.27,18.27,35300.0,13.1553,13.1763,12.8322,12.8322,35300.0
2008-11-11 09:45:00,18.29,18.39,18.2,18.35,52000.0,12.8462,12.9165,12.783,12.8884,52000.0
2008-11-11 09:50:00,18.34,18.42,18.14,18.37,48800.0,12.8813,12.9375,12.7409,12.9024,48800.0
2008-11-11 09:55:00,18.34,18.4,18.25,18.35,30900.0,12.8813,12.9235,12.8181,12.8884,30900.0
2008-11-11 10:00:00,18.35,18.54,18.27,18.46,17400.0,12.8884,13.0218,12.8322,12.9656,17400.0
2008-11-11 10:05:00,18.48,18.64,18.41,18.61,29800.0,12.9797,13.092,12.9305,13.071,29800.0
2008-11-11 10:10:00,18.6,18.73,18.6,18.73,21300.0,13.064,13.1553,13.064,13.1553,21300.0
2008-11-11 10:15:00,18.67,18.68,18.59,18.6,27800.0,13.1131,13.1201,13.0569,13.064,27800.0
2008-11-11 10:20:00,18.62,18.62,18.57,18.62,27900.0,13.078,13.078,13.0429,13.078,27900.0
2008-11-11 10:25:00,18.62,18.7,18.42,18.45,33000.0,13.078,13.1342,12.9375,12.9586,33000.0
2008-11-11 10:30:00,18.45,18.52,18.38,18.43,25400.0,12.9586,13.0078,12.9094,12.9446,25400.0
2008-11-11 10:35:00,18.43,18.43,18.22,18.23,31700.0,12.9446,12.9446,12.7971,12.8041,31700.0
2008-11-11 10:40:00,18.22,18.25,18.1,18.13,28900.0,12.7971,12.8181,12.7128,12.7338,28900.0
2008-11-11 10:45:00,18.14,18.32,18.08,18.32,42800.0,12.7409,12.8673,12.6987,12.8673,42800.0
2008-11-11 10:50:00,18.31,18.37,18.26,18.3,24400.0,12.8603,12.9024,12.8251,12.8532,24400.0
2008-11-11 10:55:00,18.33,18.33,18.1,18.12,26800.0,12.8743,12.8743,12.7128,12.7268,26800.0
2008-11-11 11:00:00,18.12,18.15,17.86,17.89,34300.0,12.7268,12.7479,12.5442,12.5653,34300.0
2008-11-11 11:05:00,17.89,17.96,17.75,17.83,19900.0,12.5653,12.6144,12.4669,12.5231,19900.0
2008-11-11 11:10:00,17.83,17.87,17.77,17.87,19700.0,12.5231,12.5512,12.481,12.5512,19700.0
2008-11-11 11:15:00,17.84,17.88,17.81,17.84,24100.0,12.5302,12.5583,12.5091,12.5302,24100.0
2008-11-11 11:20:00,17.84,17.98,17.84,17.95,19400.0,12.5302,12.6285,12.5302,12.6074,19400.0
2008-11-11 11:25:00,17.96,17.96,17.85,17.86,17500.0,12.6144,12.6144,12.5372,12.5442,17500.0
2008-11-11 11:30:00,17.87,17.89,17.72,17.74,18800.0,12.5512,12.5653,12.4459,12.4599,18800.0
2008-11-11 11:35:00,17.74,17.81,17.74,17.8,15000.0,12.4599,12.5091,12.4599,12.5021,15000.0
2008-11-11 11:40:00,17.79,17.8,17.7,17.7,20200.0,12.495,12.5021,12.4318,12.4318,20200.0
2008-11-11 11:45:00,17.7,17.86,17.67,17.67,22100.0,12.4318,12.5442,12.4108,12.4108,22100.0
2008-11-11 11:50:00,17.69,17.74,17.66,17.73,19800.0,12.4248,12.4599,12.4037,12.4529,19800.0
2008-11-11 11:55:00,17.71,17.73,17.63,17.66,17300.0,12.4388,12.4529,12.3827,12.4037,17300.0
2008-11-11 12:00:00,17.64,17.69,17.58,17.62,23900.0,12.3897,12.4248,12.3475,12.3756,23900.0
2008-11-11 12:05:00,17.62,17.64,17.48,17.49,23400.0,12.3756,12.3897,12.2773,12.2843,23400.0
2008-11-11 12:10:00,17.48,17.67,17.41,17.6,27500.0,12.2773,12.4108,12.2281,12.3616,27500.0
2008-11-11 12:15:00,17.6,17.72,17.6,17.64,27700.0,12.3616,12.4459,12.3616,12.3897,27700.0
2008-11-11 12:20:00,17.63,17.67,17.57,17.57,8000.0,12.3827,12.4108,12.3405,12.3405,8000.0
2008-11-11 12:25:00,17.55,17.62,17.53,17.6,28300.0,12.3265,12.3756,12.3124,12.3616,28300.0
2008-11-11 12:30:00,17.61,17.83,17.6,17.82,43300.0,12.3686,12.5231,12.3616,12.5161,43300.0
2008-11-11 12:35:00,17.8,17.86,17.8,17.83,22400.0,12.5021,12.5442,12.5021,12.5231,22400.0
2008-11-11 12:40:00,17.83,18.02,17.81,18.02,40900.0,12.5231,12.6566,12.5091,12.6566,40900.0
2008-11-11 12:45:00,18.02,18.02,17.99,18.0,32600.0,12.6566,12.6566,12.6355,12.6425,32600.0
2008-11-11 12:50:00,18.02,18.18,17.97,18.16,45700.0,12.6566,12.769,12.6215,12.7549,45700.0
2008-11-11 12:55:00,18.16,18.17,18.11,18.16,19300.0,12.7549,12.7619,12.7198,12.7549,19300.0
2008-11-11 13:00:00,18.16,18.16,18.02,18.02,18500.0,12.7549,12.7549,12.6566,12.6566,18500.0
2008-11-11 13:05:00,18.01,18.13,18.0,18.04,19100.0,12.6496,12.7338,12.6425,12.6706,19100.0
2008-11-11 13:10:00,18.03,18.12,17.95,17.95,14400.0,12.6636,12.7268,12.6074,12.6074,14400.0
2008-11-11 13:15:00,17.95,17.98,17.93,17.96,13100.0,12.6074,12.6285,12.5934,12.6144,13100.0
2008-11-11 13:20:00,17.96,18.01,17.85,17.85,14600.0,12.6144,12.6496,12.5372,12.5372,14600.0
2008-11-11 13:25:00,17.85,17.9,17.8,17.88,14200.0,12.5372,12.5723,12.5021,12.5583,14200.0
2008-11-11 13:30:00,17.88,17.9,17.77,17.78,26200.0,12.5583,12.5723,12.481,12.488,26200.0
2008-11-11 13:35:00,17.77,17.85,17.76,17.81,16400.0,12.481,12.5372,12.474,12.5091,16400.0
2008-11-11 13:40:00,17.82,17.96,17.8,17.89,20200.0,12.5161,12.6144,12.5021,12.5653,20200.0
2008-11-11 13:45:00,17.88,18.08,17.88,17.97,23900.0,12.5583,12.6987,12.5583,12.6215,23900.0
2008-11-11 13:50:00,17.97,18.36,17.96,18.36,45800.0,12.6215,12.8954,12.6144,12.8954,45800.0
2008-11-11 13:55:00,18.35,18.45,18.21,18.35,40400.0,12.8884,12.9586,12.79,12.8884,40400.0
2008-11-11 14:00:00,18.36,18.58,18.32,18.4,30800.0,12.8954,13.0499,12.8673,12.9235,30800.0
2008-11-11 14:05:00,18.41,18.44,18.17,18.22,53100.0,12.9305,12.9516,12.7619,12.7971,53100.0
2008-11-11 14:10:00,18.22,18.32,18.22,18.27,14700.0,12.7971,12.8673,12.7971,12.8322,14700.0
2008-11-11 14:15:00,18.28,18.47,18.23,18.47,30400.0,12.8392,12.9726,12.8041,12.9726,30400.0
2008-11-11 14:20:00,18.48,18.62,18.32,18.4,60500.0,12.9797,13.078,12.8673,12.9235,60500.0
2008-11-11 14:25:00,18.4,18.56,18.4,18.56,55900.0,12.9235,13.0359,12.9235,13.0359,55900.0
2008-11-11 14:30:00,18.54,18.61,18.44,18.6,23300.0,13.0218,13.071,12.9516,13.064,23300.0
2008-11-11 14:35:00,18.61,18.64,18.41,18.43,35700.0,13.071,13.092,12.9305,12.9446,35700.0
2008-11-11 14:40:00,18.42,18.44,18.31,18.31,20800.0,12.9375,12.9516,12.8603,12.8603,20800.0
2008-11-11 14:45:00,18.3,18.42,18.23,18.26,27000.0,12.8532,12.9375,12.8041,12.8251,27000.0
2008-11-11 14:50:00,18.26,18.26,18.01,18.11,44000.0,12.8251,12.8251,12.6496,12.7198,44000.0
2008-11-11 14:55:00,18.1,18.15,17.86,17.86,68200.0,12.7128,12.7479,12.5442,12.5442,68200.0
2008-11-11 15:00:00,17.87,18.02,17.86,17.99,35500.0,12.5512,12.6566,12.5442,12.6355,35500.0
2008-11-11 15:05:00,18.01,18.13,17.94,18.0,45700.0,12.6496,12.7338,12.6004,12.6425,45700.0
2008-11-11 15:10:00,17.98,18.18,17.98,18.09,39200.0,12.6285,12.769,12.6285,12.7057,39200.0
2008-11-11 15:15:00,18.08,18.18,17.96,18.11,43100.0,12.6987,12.769,12.6144,12.7198,43100.0
2008-11-11 15:20:00,18.12,18.15,18.0,18.0,26600.0,12.7268,12.7479,12.6425,12.6425,26600.0
2008-11-11 15:25:00,18.01,18.05,17.93,18.0,56700.0,12.6496,12.6777,12.5934,12.6425,56700.0
2008-11-11 15:30:00,17.98,17.98,17.71,17.76,41800.0,12.6285,12.6285,12.4388,12.474,41800.0
2008-11-11 15:35:00,17.75,17.78,17.5,17.55,100600.0,12.4669,12.488,12.2914,12.3265,100600.0
2008-11-11 15:40:00,17.56,17.71,17.55,17.66,106600.0,12.3335,12.4388,12.3265,12.4037,106600.0
2008-11-11 15:45:00,17.65,17.81,17.6,17.78,90500.0,12.3967,12.5091,12.3616,12.488,90500.0
2008-11-11 15:50:00,17.79,17.85,17.69,17.8,107500.0,12.495,12.5372,12.4248,12.5021,107500.0
2008-11-11 15:55:00,17.8,18.0,17.37,17.9,159500.0,12.5021,12.6425,12.2,12.5723,159500.0
2008-11-12 09:30:00,18.0,18.61,17.95,18.11,65000.0,12.6425,13.071,12.6074,12.7198,65000.0
2008-11-12 09:35:00,18.08,18.54,18.08,18.28,81300.0,12.6987,13.0218,12.6987,12.8392,81300.0
2008-11-12 09:40:00,18.34,18.45,18.2,18.26,67300.0,12.8813,12.9586,12.783,12.8251,67300.0
2008-11-12 09:45:00,18.26,18.46,18.25,18.43,64800.0,12.8251,12.9656,12.8181,12.9446,64800.0
2008-11-12 09:50:00,18.42,18.78,18.41,18.77,78400.0,12.9375,13.1904,12.9305,13.1834,78400.0
2008-11-12 09:55:00,18.75,19.05,18.74,19.0,89300.0,13.1693,13.38,13.1623,13.3449,89300.0
2008-11-12 10:00:00,19.0,19.16,18.98,19.11,73500.0,13.3449,13.4573,13.3309,13.4222,73500.0
2008-11-12 10:05:00,19.11,19.33,19.04,19.08,85100.0,13.4222,13.5767,13.373,13.4011,85100.0
2008-11-12 10:10:00,19.04,19.1,18.88,18.95,64500.0,13.373,13.4151,13.2606,13.3098,64500.0
2008-11-12 10:15:00,18.96,18.96,18.78,18.91,70100.0,13.3168,13.3168,13.1904,13.2817,70100.0
2008-11-12 10:20:00,18.92,18.93,18.6,18.67,53700.0,13.2887,13.2957,13.064,13.1131,53700.0
2008-11-12 10:25:00,18.66,18.68,18.55,18.57,47000.0,13.1061,13.1201,13.0288,13.0429,47000.0
2008-11-12 10:30:00,18.55,18.59,18.43,18.46,73500.0,13.0288,13.0569,12.9446,12.9656,73500.0
2008-11-12 10:35:00,18.45,18.46,18.2,18.21,81300.0,12.9586,12.9656,12.783,12.79,81300.0
2008-11-12 10:40:00,18.21,18.38,18.2,18.35,58200.0,12.79,12.9094,12.783,12.8884,58200.0
2008-11-12 10:45:00,18.34,18.4,18.26,18.36,37200.0,12.8813,12.9235,12.8251,12.8954,37200.0
2008-11-12 10:50:00,18.38,18.52,18.34,18.34,25700.0,12.9094,13.0078,12.8813,12.8813,25700.0
2008-11-12 10:55:00,18.33,18.48,18.3,18.44,31300.0,12.8743,12.9797,12.8532,12.9516,31300.0
2008-11-12 11:00:00,18.47,18.5,18.27,18.3,21700.0,12.9726,12.9937,12.8322,12.8532,21700.0
2008-11-12 11:05:00,18.28,18.33,18.2,18.3,30900.0,12.8392,12.8743,12.783,12.8532,30900.0
2008-11-12 11:10:00,18.3,18.32,18.23,18.26,58700.0,12.8532,12.8673,12.8041,12.8251,58700.0
2008-11-12 11:15:00,18.26,18.28,18.12,18.13,51200.0,12.8251,12.8392,12.7268,12.7338,51200.0
2008-11-12 11:20:00,18.13,18.18,18.02,18.12,41400.0,12.7338,12.769,12.6566,12.7268,41400.0
2008-11-12 11:25:00,18.14,18.21,18.11,18.21,50000.0,12.7409,12.79,12.7198,12.79,50000.0
2008-11-12 11:30:00,18.25,18.27,18.07,18.08,52300.0,12.8181,12.8322,12.6917,12.6987,52300.0
2008-11-12 11:35:00,18.08,18.21,18.05,18.05,42200.0,12.6987,12.79,12.6777,12.6777,42200.0
2008-11-12 11:40:00,18.04,18.05,17.91,17.91,26600.0,12.6706,12.6777,12.5793,12.5793,26600.0
2008-11-12 11:45:00,17.9,17.91,17.82,17.83,39400.0,12.5723,12.5793,12.5161,12.5231,39400.0
2008-11-12 11:50:00,17.82,17.83,17.72,17.74,45600.0,12.5161,12.5231,12.4459,12.4599,45600.0
2008-11-12 11:55:00,17.74,17.85,17.64,17.65,166800.0,12.4599,12.5372,12.3897,12.3967,166800.0
2008-11-12 12:00:00,17.64,17.69,17.58,17.6,59700.0,12.3897,12.4248,12.3475,12.3616,59700.0
2008-11-12 12:05:00,17.6,17.6,17.42,17.42,47200.0,12.3616,12.3616,12.2352,12.2352,47200.0
2008-11-12 12:10:00,17.44,17.53,17.31,17.49,36700.0,12.2492,12.3124,12.1579,12.2843,36700.0
2008-11-12 12:15:00,17.49,17.5,17.34,17.34,29800.0,12.2843,12.2914,12.179,12.179,29800.0
2008-11-12 12:20:00,17.35,17.62,17.29,17.53,24400.0,12.186,12.3756,12.1439,12.3124,24400.0
2008-11-12 12:25:00,17.53,17.69,17.5,17.68,46000.0,12.3124,12.4248,12.2914,12.4178,46000.0
2008-11-12 12:30:00,17.68,17.85,17.67,17.84,113600.0,12.4178,12.5372,12.4108,12.5302,113600.0
2008-11-12 12:35:00,17.84,17.98,17.84,17.95,67900.0,12.5302,12.6285,12.5302,12.6074,67900.0
2008-11-12 12:40:00,17.97,18.03,17.95,18.0,91100.0,12.6215,12.6636,12.6074,12.6425,91100.0
2008-11-12 12:45:00,18.0,18.01,17.8,17.83,73400.0,12.6425,12.6496,12.5021,12.5231,73400.0
2008-11-12 12:50:00,17.83,17.84,17.75,17.77,29600.0,12.5231,12.5302,12.4669,12.481,29600.0
2008-11-12 12:55:00,17.76,17.82,17.75,17.77,22200.0,12.474,12.5161,12.4669,12.481,22200.0
2008-11-12 13:00:00,17.78,17.81,17.67,17.68,25400.0,12.488,12.5091,12.4108,12.4178,25400.0
2008-11-12 13:05:00,17.68,17.73,17.54,17.55,34800.0,12.4178,12.4529,12.3194,12.3265,34800.0
2008-11-12 13:10:00,17.55,17.58,17.43,17.44,55000.0,12.3265,12.3475,12.2422,12.2492,55000.0
2008-11-12 13:15:00,17.44,17.45,17.39,17.41,58900.0,12.2492,12.2562,12.2141,12.2281,58900.0
2008-11-12 13:20:00,17.41,17.45,17.36,17.42,45000.0,12.2281,12.2562,12.193,12.2352,45000.0
2008-11-12 13:25:00,17.43,17.52,17.4,17.49,38300.0,12.2422,12.3054,12.2211,12.2843,38300.0
2008-11-12 13:30:00,17.49,17.52,17.38,17.39,47700.0,12.2843,12.3054,12.2071,12.2141,47700.0
2008-11-12 13:35:00,17.39,17.54,17.35,17.53,117600.0,12.2141,12.3194,12.186,12.3124,117600.0
2008-11-12 13:40:00,17.52,17.65,17.51,17.65,26500.0,12.3054,12.3967,12.2984,12.3967,26500.0
2008-11-12 13:45:00,17.67,17.68,17.56,17.56,17200.0,12.4108,12.4178,12.3335,12.3335,17200.0
2008-11-12 13:50:00,17.57,17.57,17.42,17.43,36700.0,12.3405,12.3405,12.2352,12.2422,36700.0
2008-11-12 13:55:00,17.44,17.49,17.38,17.45,64200.0,12.2492,12.2843,12.2071,12.2562,64200.0
2008-11-12 14:00:00,17.45,17.56,17.43,17.5,37400.0,12.2562,12.3335,12.2422,12.2914,37400.0
2008-11-12 14:05:00,17.51,17.58,17.45,17.56,49300.0,12.2984,12.3475,12.2562,12.3335,49300.0
2008-11-12 14:10:00,17.56,17.69,17.54,17.61,103300.0,12.3335,12.4248,12.3194,12.3686,103300.0
2008-11-12 14:15:00,17.61,17.82,17.6,17.75,102900.0,12.3686,12.5161,12.3616,12.4669,102900.0
2008-11-12 14:20:00,17.74,17.85,17.7,17.76,102500.0,12.4599,12.5372,12.4318,12.474,102500.0
2008-11-12 14:25:00,17.76,17.82,17.62,17.65,86700.0,12.474,12.5161,12.3756,12.3967,86700.0
2008-11-12 14:30:00,17.64,17.83,17.59,17.63,45000.0,12.3897,12.5231,12.3546,12.3827,45000.0
2008-11-12 14:35:00,17.63,17.63,17.47,17.48,30900.0,12.3827,12.3827,12.2703,12.2773,30900.0
2008-11-12 14:40:00,17.5,17.58,17.44,17.58,22900.0,12.2914,12.3475,12.2492,12.3475,22900.0
2008-11-12 14:45:00,17.58,17.64,17.53,17.53,35400.0,12.3475,12.3897,12.3124,12.3124,35400.0
2008-11-12 14:50:00,17.53,17.61,17.5,17.59,68600.0,12.3124,12.3686,12.2914,12.3546,68600.0
2008-11-12 14:55:00,17.59,17.59,17.52,17.52,61600.0,12.3546,12.3546,12.3054,12.3054,61600.0
2008-11-12 15:00:00,17.53,17.55,17.42,17.52,163600.0,12.3124,12.3265,12.2352,12.3054,163600.0
2008-11-12 15:05:00,17.51,17.57,17.48,17.48,95800.0,12.2984,12.3405,12.2773,12.2773,95800.0
2008-11-12 15:10:00,17.49,17.6,17.47,17.53,56600.0,12.2843,12.3616,12.2703,12.3124,56600.0
2008-11-12 15:15:00,17.53,17.57,17.46,17.54,66600.0,12.3124,12.3405,12.2633,12.3194,66600.0
2008-11-12 15:20:00,17.52,17.54,17.33,17.38,51500.0,12.3054,12.3194,12.172,12.2071,51500.0
2008-11-12 15:25:00,17.41,17.48,17.35,17.42,50900.0,12.2281,12.2773,12.186,12.2352,50900.0
2008-11-12 15:30:00,17.42,17.52,17.4,17.45,61500.0,12.2352,12.3054,12.2211,12.2562,61500.0
2008-11-12 15:35:00,17.43,17.48,17.26,17.27,81200.0,12.2422,12.2773,12.1228,12.1298,81200.0
2008-11-12 15:40:00,17.26,17.49,17.19,17.49,192400.0,12.1228,12.2843,12.0736,12.2843,192400.0
2008-11-12 15:45:00,17.48,17.51,17.3,17.33,114100.0,12.2773,12.2984,12.1509,12.172,114100.0
2008-11-12 15:50:00,17.34,17.49,17.32,17.44,119800.0,12.179,12.2843,12.1649,12.2492,119800.0
2008-11-12 15:55:00,17.45,17.53,17.42,17.45,264800.0,12.2562,12.3124,12.2352,12.2562,264800.0
2008-11-13 09:30:00,17.97,19.01,17.97,18.25,154600.0,12.6215,13.3519,12.6215,12.8181,154600.0
2008-11-13 09:35:00,18.26,18.3,17.85,17.85,154900.0,12.8251,12.8532,12.5372,12.5372,154900.0
2008-11-13 09:40:00,17.86,18.18,17.77,17.94,106900.0,12.5442,12.769,12.481,12.6004,106900.0
2008-11-13 09:45:00,17.94,18.0,17.7,17.72,131300.0,12.6004,12.6425,12.4318,12.4459,131300.0
2008-11-13 09:50:00,17.73,17.77,17.43,17.45,180100.0,12.4529,12.481,12.2422,12.2562,180100.0
2008-11-13 09:55:00,17.45,17.64,17.43,17.63,202800.0,12.2562,12.3897,12.2422,12.3827,202800.0
2008-11-13 10:00:00,17.63,17.94,17.63,17.82,83700.0,12.3827,12.6004,12.3827,12.5161,83700.0
2008-11-13 10:05:00,17.82,17.9,17.61,17.67,80500.0,12.5161,12.5723,12.3686,12.4108,80500.0
2008-11-13 10:10:00,17.69,18.0,17.66,17.91,81600.0,12.4248,12.6425,12.4037,12.5793,81600.0
2008-11-13 10:15:00,17.92,18.08,17.92,18.07,85100.0,12.5863,12.6987,12.5863,12.6917,85100.0
2008-11-13 10:20:00,18.07,18.4,18.07,18.33,72400.0,12.6917,12.9235,12.6917,12.8743,72400.0
2008-11-13 10:25:00,18.34,18.48,18.31,18.36,80500.0,12.8813,12.9797,12.8603,12.8954,80500.0
2008-11-13 10:30:00,18.37,18.45,18.2,18.22,44100.0,12.9024,12.9586,12.783,12.7971,44100.0
2008-11-13 10:35:00,18.22,18.3,18.14,18.18,57200.0,12.7971,12.8532,12.7409,12.769,57200.0
2008-11-13 10:40:00,18.18,18.29,18.01,18.06,106500.0,12.769,12.8462,12.6496,12.6847,106500.0
2008-11-13 10:45:00,18.06,18.07,17.92,17.93,59200.0,12.6847,12.6917,12.5863,12.5934,59200.0
2008-11-13 10:50:00,17.93,18.09,17.93,18.09,47500.0,12.5934,12.7057,12.5934,12.7057,47500.0
2008-11-13 10:55:00,18.09,18.16,17.99,18.11,40000.0,12.7057,12.7549,12.6355,12.7198,40000.0
2008-11-13 11:00:00,18.11,18.25,18.07,18.19,46100.0,12.7198,12.8181,12.6917,12.776,46100.0
2008-11-13 11:05:00,18.17,18.19,17.86,17.91,48800.0,12.7619,12.776,12.5442,12.5793,48800.0
2008-11-13 11:10:00,17.92,18.1,17.9,18.05,61800.0,12.5863,12.7128,12.5723,12.6777,61800.0
2008-11-13 11:15:00,18.04,18.08,17.94,17.99,141100.0,12.6706,12.6987,12.6004,12.6355,141100.0
2008-11-13 11:20:00,17.99,18.23,17.95,18.22,99700.0,12.6355,12.8041,12.6074,12.7971,99700.0
2008-11-13 11:25:00,18.22,18.27,18.09,18.25,48800.0,12.7971,12.8322,12.7057,12.8181,48800.0
2008-11-13 11:30:00,18.25,18.3,18.15,18.2,49300.0,12.8181,12.8532,12.7479,12.783,49300.0
2008-11-13 11:35:00,18.2,18.3,18.0,18.01,104700.0,12.783,12.8532,12.6425,12.6496,104700.0
2008-11-13 11:40:00,18.01,18.12,17.91,17.92,56300.0,12.6496,12.7268,12.5793,12.5863,56300.0
2008-11-13 11:45:00,17.93,18.01,17.79,17.79,48800.0,12.5934,12.6496,12.495,12.495,48800.0
2008-11-13 11:50:00,17.81,17.92,17.66,17.71,57000.0,12.5091,12.5863,12.4037,12.4388,57000.0
2008-11-13 11:55:00,17.71,17.83,17.54,17.6,43000.0,12.4388,12.5231,12.3194,12.3616,43000.0
2008-11-13 12:00:00,17.62,17.76,17.58,17.63,37800.0,12.3756,12.474,12.3475,12.3827,37800.0
2008-11-13 12:05:00,17.63,17.67,17.48,17.49,40000.0,12.3827,12.4108,12.2773,12.2843,40000.0
2008-11-13 12:10:00,17.47,17.49,17.33,17.37,51900.0,12.2703,12.2843,12.172,12.2,51900.0
2008-11-13 12:15:00,17.37,17.37,17.2,17.24,49600.0,12.2,12.2,12.0806,12.1087,49600.0
2008-11-13 12:20:00,17.24,17.29,17.16,17.25,38600.0,12.1087,12.1439,12.0526,12.1158,38600.0
2008-11-13 12:25:00,17.25,17.3,17.22,17.27,71900.0,12.1158,12.1509,12.0947,12.1298,71900.0
2008-11-13 12:30:00,17.26,17.3,17.15,17.24,74300.0,12.1228,12.1509,12.0455,12.1087,74300.0
2008-11-13 12:35:00,17.25,17.34,17.22,17.27,48700.0,12.1158,12.179,12.0947,12.1298,48700.0
2008-11-13 12:40:00,17.27,17.3,17.14,17.14,36200.0,12.1298,12.1509,12.0385,12.0385,36200.0
2008-11-13 12:45:00,17.15,17.23,16.99,17.0,61000.0,12.0455,12.1017,11.9331,11.9402,61000.0
2008-11-13 12:50:00,16.98,17.03,16.81,16.95,94800.0,11.9261,11.9612,11.8067,11.9051,94800.0
2008-11-13 12:55:00,16.95,16.96,16.44,16.46,66800.0,11.9051,11.9121,11.5468,11.5609,66800.0
2008-11-13 13:00:00,16.46,16.83,16.43,16.55,53400.0,11.5609,11.8208,11.5398,11.6241,53400.0
2008-11-13 13:05:00,16.57,16.81,16.53,16.75,40900.0,11.6382,11.8067,11.6101,11.7646,40900.0
2008-11-13 13:10:00,16.75,16.81,16.64,16.75,43900.0,11.7646,11.8067,11.6873,11.7646,43900.0
2008-11-13 13:15:00,16.75,17.08,16.73,17.01,66200.0,11.7646,11.9964,11.7505,11.9472,66200.0
2008-11-13 13:20:00,17.03,17.21,17.01,17.18,79100.0,11.9612,12.0877,11.9472,12.0666,79100.0
2008-11-13 13:25:00,17.18,17.36,17.15,17.33,74000.0,12.0666,12.193,12.0455,12.172,74000.0
2008-11-13 13:30:00,17.35,17.5,17.28,17.37,63000.0,12.186,12.2914,12.1368,12.2,63000.0
2008-11-13 13:35:00,17.38,17.76,17.35,17.65,66000.0,12.2071,12.474,12.186,12.3967,66000.0
2008-11-13 13:40:00,17.66,17.95,17.59,17.95,108900.0,12.4037,12.6074,12.3546,12.6074,108900.0
2008-11-13 13:45:00,17.97,18.12,17.52,17.62,102600.0,12.6215,12.7268,12.3054,12.3756,102600.0
2008-11-13 13:50:00,17.64,17.99,17.61,17.92,184600.0,12.3897,12.6355,12.3686,12.5863,184600.0
2008-11-13 13:55:00,17.93,17.93,17.65,17.69,106500.0,12.5934,12.5934,12.3967,12.4248,106500.0
2008-11-13 14:00:00,17.71,17.87,17.59,17.69,56600.0,12.4388,12.5512,12.3546,12.4248,56600.0
2008-11-13 14:05:00,17.68,17.88,17.57,17.69,43200.0,12.4178,12.5583,12.3405,12.4248,43200.0
2008-11-13 14:10:00,17.69,17.88,17.64,17.71,31000.0,12.4248,12.5583,12.3897,12.4388,31000.0
2008-11-13 14:15:00,17.69,17.98,17.67,17.69,55600.0,12.4248,12.6285,12.4108,12.4248,55600.0
2008-11-13 14:20:00,17.71,18.07,17.69,17.99,43800.0,12.4388,12.6917,12.4248,12.6355,43800.0
2008-11-13 14:25:00,17.96,18.36,17.88,18.22,45600.0,12.6144,12.8954,12.5583,12.7971,45600.0
2008-11-13 14:30:00,18.2,18.3,18.06,18.09,50800.0,12.783,12.8532,12.6847,12.7057,50800.0
2008-11-13 14:35:00,18.09,18.42,18.06,18.4,107600.0,12.7057,12.9375,12.6847,12.9235,107600.0
2008-11-13 14:40:00,18.4,18.55,18.33,18.46,91000.0,12.9235,13.0288,12.8743,12.9656,91000.0
2008-11-13 14:45:00,18.46,18.77,18.45,18.47,48500.0,12.9656,13.1834,12.9586,12.9726,48500.0
2008-11-13 14:50:00,18.45,18.72,18.29,18.34,61000.0,12.9586,13.1482,12.8462,12.8813,61000.0
2008-11-13 14:55:00,18.31,18.45,18.3,18.33,67400.0,12.8603,12.9586,12.8532,12.8743,67400.0
2008-11-13 15:00:00,18.33,18.47,18.18,18.27,39800.0,12.8743,12.9726,12.769,12.8322,39800.0
2008-11-13 15:05:00,18.26,18.33,17.94,18.03,84400.0,12.8251,12.8743,12.6004,12.6636,84400.0
2008-11-13 15:10:00,18.03,18.19,17.98,18.04,85500.0,12.6636,12.776,12.6285,12.6706,85500.0
2008-11-13 15:15:00,18.03,18.42,17.95,18.31,65000.0,12.6636,12.9375,12.6074,12.8603,65000.0
2008-11-13 15:20:00,18.31,18.8,18.24,18.6,79100.0,12.8603,13.2044,12.8111,13.064,79100.0
2008-11-13 15:25:00,18.6,18.92,18.55,18.91,102700.0,13.064,13.2887,13.0288,13.2817,102700.0
2008-11-13 15:30:00,18.93,19.22,18.68,19.11,95100.0,13.2957,13.4994,13.1201,13.4222,95100.0
2008-11-13 15:35:00,19.1,19.18,18.99,19.08,64200.0,13.4151,13.4713,13.3379,13.4011,64200.0
2008-11-13 15:40:00,19.07,19.38,19.07,19.28,66400.0,13.3941,13.6118,13.3941,13.5416,66400.0
2008-11-13 15:45:00,19.29,19.43,19.08,19.09,77700.0,13.5486,13.6469,13.4011,13.4081,77700.0
2008-11-13 15:50:00,19.08,19.44,19.05,19.42,127700.0,13.4011,13.6539,13.38,13.6399,127700.0
2008-11-13 15:55:00,19.42,19.81,19.42,19.73,179000.0,13.6399,13.9138,13.6399,13.8576,179000.0
2008-11-14 09:30:00,19.21,19.56,18.69,19.51,27400.0,13.4924,13.7382,13.1272,13.7031,27400.0
2008-11-14 09:35:00,19.5,19.9,19.37,19.86,55400.0,13.6961,13.977,13.6048,13.9489,55400.0
2008-11-14 09:40:00,19.9,20.03,19.7,19.96,111400.0,13.977,14.0683,13.8366,14.0192,111400.0
2008-11-14 09:45:00,20.0,20.1,19.73,19.77,49300.0,14.0473,14.1175,13.8576,13.8857,49300.0
2008-11-14 09:50:00,19.78,19.97,19.72,19.76,83100.0,13.8927,14.0262,13.8506,13.8787,83100.0
2008-11-14 09:55:00,19.78,20.03,19.59,19.72,115900.0,13.8927,14.0683,13.7593,13.8506,115900.0
2008-11-14 10:00:00,19.72,19.77,19.47,19.59,63200.0,13.8506,13.8857,13.675,13.7593,63200.0
2008-11-14 10:05:00,19.56,19.56,19.14,19.23,71700.0,13.7382,13.7382,13.4432,13.5064,71700.0
2008-11-14 10:10:00,19.22,19.22,18.8,18.85,49400.0,13.4994,13.4994,13.2044,13.2395,49400.0
2008-11-14 10:15:00,18.84,18.9,18.51,18.52,49700.0,13.2325,13.2747,13.0007,13.0078,49700.0
2008-11-14 10:20:00,18.51,18.62,18.4,18.62,51500.0,13.0007,13.078,12.9235,13.078,51500.0
2008-11-14 10:25:00,18.62,18.75,18.57,18.72,33200.0,13.078,13.1693,13.0429,13.1482,33200.0
2008-11-14 10:30:00,18.72,18.74,18.53,18.69,32900.0,13.1482,13.1623,13.0148,13.1272,32900.0
2008-11-14 10:35:00,18.67,18.79,18.59,18.59,46600.0,13.1131,13.1974,13.0569,13.0569,46600.0
2008-11-14 10:40:00,18.6,18.68,18.47,18.58,63200.0,13.064,13.1201,12.9726,13.0499,63200.0
2008-11-14 10:45:00,18.55,18.68,18.34,18.66,60600.0,13.0288,13.1201,12.8813,13.1061,60600.0
2008-11-14 10:50:00,18.69,18.72,18.52,18.58,19400.0,13.1272,13.1482,13.0078,13.0499,19400.0
2008-11-14 10:55:00,18.6,18.62,18.5,18.59,33100.0,13.064,13.078,12.9937,13.0569,33100.0
2008-11-14 11:00:00,18.58,18.66,18.48,18.65,32100.0,13.0499,13.1061,12.9797,13.0991,32100.0
2008-11-14 11:05:00,18.61,18.72,18.49,18.6,30500.0,13.071,13.1482,12.9867,13.064,30500.0
2008-11-14 11:10:00,18.6,18.91,18.53,18.83,58400.0,13.064,13.2817,13.0148,13.2255,58400.0
2008-11-14 11:15:00,18.85,19.1,18.84,19.04,72500.0,13.2395,13.4151,13.2325,13.373,72500.0
2008-11-14 11:20:00,19.01,19.12,18.85,18.94,56300.0,13.3519,13.4292,13.2395,13.3028,56300.0
2008-11-14 11:25:00,18.94,19.07,18.88,18.91,35700.0,13.3028,13.3941,13.2606,13.2817,35700.0
2008-11-14 11:30:00,18.92,18.94,18.81,18.87,54700.0,13.2887,13.3028,13.2114,13.2536,54700.0
2008-11-14 11:35:00,18.85,18.9,18.62,18.68,26200.0,13.2395,13.2747,13.078,13.1201,26200.0
2008-11-14 11:40:00,18.67,18.67,18.48,18.6,28700.0,13.1131,13.1131,12.9797,13.064,28700.0
2008-11-14 11:45:00,18.61,18.74,18.57,18.7,21300.0,13.071,13.1623,13.0429,13.1342,21300.0
2008-11-14 11:50:00,18.71,18.86,18.67,18.68,64000.0,13.1412,13.2466,13.1131,13.1201,64000.0
2008-11-14 11:55:00,18.66,18.74,18.5,18.53,23600.0,13.1061,13.1623,12.9937,13.0148,23600.0
2008-11-14 12:00:00,18.53,18.62,18.41,18.51,47800.0,13.0148,13.078,12.9305,13.0007,47800.0
2008-11-14 12:05:00,18.47,18.63,18.46,18.62,50600.0,12.9726,13.085,12.9656,13.078,50600.0
2008-11-14 12:10:00,18.61,18.71,18.5,18.56,47100.0,13.071,13.1412,12.9937,13.0359,47100.0
2008-11-14 12:15:00,18.56,18.58,18.34,18.42,52800.0,13.0359,13.0499,12.8813,12.9375,52800.0
2008-11-14 12:20:00,18.41,18.51,18.27,18.33,39600.0,12.9305,13.0007,12.8322,12.8743,39600.0
2008-11-14 12:25:00,18.33,18.41,18.27,18.34,44100.0,12.8743,12.9305,12.8322,12.8813,44100.0
2008-11-14 12:30:00,18.33,18.48,18.29,18.45,62900.0,12.8743,12.9797,12.8462,12.9586,62900.0
2008-11-14 12:35:00,18.45,18.69,18.41,18.65,28800.0,12.9586,13.1272,12.9305,13.0991,28800.0
2008-11-14 12:40:00,18.66,18.75,18.53,18.55,19600.0,13.1061,13.1693,13.0148,13.0288,19600.0
2008-11-14 12:45:00,18.56,18.71,18.52,18.52,19800.0,13.0359,13.1412,13.0078,13.0078,19800.0
2008-11-14 12:50:00,18.51,18.71,18.5,18.54,47000.0,13.0007,13.1412,12.9937,13.0218,47000.0
2008-11-14 12:55:00,18.56,18.71,18.54,18.59,18700.0,13.0359,13.1412,13.0218,13.0569,18700.0
2008-11-14 13:00:00,18.59,18.59,18.42,18.46,27000.0,13.0569,13.0569,12.9375,12.9656,27000.0
2008-11-14 13:05:00,18.46,18.51,18.33,18.5,44800.0,12.9656,13.0007,12.8743,12.9937,44800.0
2008-11-14 13:10:00,18.5,18.52,18.32,18.4,50800.0,12.9937,13.0078,12.8673,12.9235,50800.0
2008-11-14 13:15:00,18.38,18.46,18.27,18.46,21000.0,12.9094,12.9656,12.8322,12.9656,21000.0
2008-11-14 13:20:00,18.46,18.47,18.33,18.47,24200.0,12.9656,12.9726,12.8743,12.9726,24200.0
2008-11-14 13:25:00,18.46,18.59,18.41,18.57,35000.0,12.9656,13.0569,12.9305,13.0429,35000.0
2008-11-14 13:30:00,18.58,18.72,18.48,18.54,32700.0,13.0499,13.1482,12.9797,13.0218,32700.0
2008-11-14 13:35:00,18.52,18.6,18.4,18.45,28700.0,13.0078,13.064,12.9235,12.9586,28700.0
2008-11-14 13:40:00,18.47,18.62,18.38,18.38,28800.0,12.9726,13.078,12.9094,12.9094,28800.0
2008-11-14 13:45:00,18.39,18.47,18.28,18.47,34400.0,12.9165,12.9726,12.8392,12.9726,34400.0
2008-11-14 13:50:00,18.5,18.52,18.35,18.39,43100.0,12.9937,13.0078,12.8884,12.9165,43100.0
2008-11-14 13:55:00,18.36,18.5,18.36,18.37,58100.0,12.8954,12.9937,12.8954,12.9024,58100.0
2008-11-14 14:00:00,18.37,18.47,18.26,18.43,48900.0,12.9024,12.9726,12.8251,12.9446,48900.0
2008-11-14 14:05:00,18.42,18.63,18.42,18.56,75000.0,12.9375,13.085,12.9375,13.0359,75000.0
2008-11-14 14:10:00,18.58,18.59,18.43,18.46,41800.0,13.0499,13.0569,12.9446,12.9656,41800.0
2008-11-14 14:15:00,18.47,18.8,18.47,18.8,53500.0,12.9726,13.2044,12.9726,13.2044,53500.0
2008-11-14 14:20:00,18.8,18.82,18.58,18.68,74000.0,13.2044,13.2185,13.0499,13.1201,74000.0
2008-11-14 14:25:00,18.68,18.8,18.57,18.64,99100.0,13.1201,13.2044,13.0429,13.092,99100.0
2008-11-14 14:30:00,18.65,18.72,18.53,18.67,76800.0,13.0991,13.1482,13.0148,13.1131,76800.0
2008-11-14 14:35:00,18.67,18.72,18.59,18.66,45600.0,13.1131,13.1482,13.0569,13.1061,45600.0
2008-11-14 14:40:00,18.66,18.9,18.66,18.86,90800.0,13.1061,13.2747,13.1061,13.2466,90800.0
2008-11-14 14:45:00,18.87,18.93,18.72,18.84,50500.0,13.2536,13.2957,13.1482,13.2325,50500.0
2008-11-14 14:50:00,18.78,19.01,18.73,18.79,90900.0,13.1904,13.3519,13.1553,13.1974,90900.0
2008-11-14 14:55:00,18.8,19.01,18.76,19.0,105500.0,13.2044,13.3519,13.1763,13.3449,105500.0
2008-11-14 15:00:00,19.01,19.17,18.84,18.86,81900.0,13.3519,13.4643,13.2325,13.2466,81900.0
2008-11-14 15:05:00,18.85,19.03,18.75,19.02,78800.0,13.2395,13.366,13.1693,13.3589,78800.0
2008-11-14 15:10:00,19.0,19.08,18.81,18.97,79800.0,13.3449,13.4011,13.2114,13.3238,79800.0
2008-11-14 15:15:00,18.99,19.01,18.8,18.88,118800.0,13.3379,13.3519,13.2044,13.2606,118800.0
2008-11-14 15:20:00,18.86,19.01,18.76,18.95,89400.0,13.2466,13.3519,13.1763,13.3098,89400.0
2008-11-14 15:25:00,18.95,18.96,18.7,18.78,75300.0,13.3098,13.3168,13.1342,13.1904,75300.0
2008-11-14 15:30:00,18.76,18.8,18.4,18.43,182700.0,13.1763,13.2044,12.9235,12.9446,182700.0
2008-11-14 15:35:00,18.42,18.51,18.35,18.48,99600.0,12.9375,13.0007,12.8884,12.9797,99600.0
2008-11-14 15:40:00,18.47,18.48,18.1,18.24,156600.0,12.9726,12.9797,12.7128,12.8111,156600.0
2008-11-14 15:45:00,18.22,18.3,18.14,18.25,204100.0,12.7971,12.8532,12.7409,12.8181,204100.0
2008-11-14 15:50:00,18.25,18.28,18.05,18.05,217000.0,12.8181,12.8392,12.6777,12.6777,217000.0
2008-11-14 15:55:00,18.05,18.06,17.7,18.0,455400.0,12.6777,12.6847,12.4318,12.6425,455400.0
2008-11-17 09:30:00,17.76,17.94,17.56,17.72,39600.0,12.474,12.6004,12.3335,12.4459,39600.0
2008-11-17 09:35:00,17.71,17.99,17.6,17.83,35900.0,12.4388,12.6355,12.3616,12.5231,35900.0
2008-11-17 09:40:00,17.81,17.81,17.5,17.51,38400.0,12.5091,12.5091,12.2914,12.2984,38400.0
2008-11-17 09:45:00,17.51,17.71,17.41,17.68,39500.0,12.2984,12.4388,12.2281,12.4178,39500.0
2008-11-17 09:50:00,17.65,17.88,17.59,17.73,45800.0,12.3967,12.5583,12.3546,12.4529,45800.0
2008-11-17 09:55:00,17.72,17.95,17.7,17.83,11900.0,12.4459,12.6074,12.4318,12.5231,11900.0
2008-11-17 10:00:00,17.85,17.85,17.66,17.73,16800.0,12.5372,12.5372,12.4037,12.4529,16800.0
2008-11-17 10:05:00,17.7,17.74,17.59,17.7,35200.0,12.4318,12.4599,12.3546,12.4318,35200.0
2008-11-17 10:10:00,17.69,17.73,17.5,17.58,48100.0,12.4248,12.4529,12.2914,12.3475,48100.0
2008-11-17 10:15:00,17.53,17.56,17.41,17.41,21000.0,12.3124,12.3335,12.2281,12.2281,21000.0
2008-11-17 10:20:00,17.41,17.44,17.3,17.39,26200.0,12.2281,12.2492,12.1509,12.2141,26200.0
2008-11-17 10:25:00,17.37,17.45,17.29,17.45,19200.0,12.2,12.2562,12.1439,12.2562,19200.0
2008-11-17 10:30:00,17.43,17.47,17.3,17.44,23100.0,12.2422,12.2703,12.1509,12.2492,23100.0
2008-11-17 10:35:00,17.44,17.47,17.37,17.41,14500.0,12.2492,12.2703,12.2,12.2281,14500.0
2008-11-17 10:40:00,17.4,17.46,17.32,17.42,10100.0,12.2211,12.2633,12.1649,12.2352,10100.0
2008-11-17 10:45:00,17.4,17.4,17.22,17.35,17300.0,12.2211,12.2211,12.0947,12.186,17300.0
2008-11-17 10:50:00,17.35,17.4,17.31,17.35,25700.0,12.186,12.2211,12.1579,12.186,25700.0
2008-11-17 10:55:00,17.35,17.36,17.26,17.27,35800.0,12.186,12.193,12.1228,12.1298,35800.0
2008-11-17 11:00:00,17.26,17.49,17.26,17.48,18700.0,12.1228,12.2843,12.1228,12.2773,18700.0
2008-11-17 11:05:00,17.49,17.58,17.49,17.57,23200.0,12.2843,12.3475,12.2843,12.3405,23200.0
2008-11-17 11:10:00,17.58,17.69,17.53,17.56,36100.0,12.3475,12.4248,12.3124,12.3335,36100.0
2008-11-17 11:15:00,17.57,17.63,17.54,17.56,23200.0,12.3405,12.3827,12.3194,12.3335,23200.0
2008-11-17 11:20:00,17.56,17.62,17.42,17.42,16700.0,12.3335,12.3756,12.2352,12.2352,16700.0
2008-11-17 11:25:00,17.45,17.49,17.31,17.41,41100.0,12.2562,12.2843,12.1579,12.2281,41100.0
2008-11-17 11:30:00,17.41,17.52,17.37,17.5,25700.0,12.2281,12.3054,12.2,12.2914,25700.0
2008-11-17 11:35:00,17.5,17.58,17.4,17.52,24600.0,12.2914,12.3475,12.2211,12.3054,24600.0
2008-11-17 11:40:00,17.52,17.52,17.32,17.38,22600.0,12.3054,12.3054,12.1649,12.2071,22600.0
2008-11-17 11:45:00,17.42,17.62,17.38,17.62,12500.0,12.2352,12.3756,12.2071,12.3756,12500.0
2008-11-17 11:50:00,17.63,17.77,17.56,17.74,65100.0,12.3827,12.481,12.3335,12.4599,65100.0
2008-11-17 11:55:00,17.75,17.76,17.64,17.67,66400.0,12.4669,12.474,12.3897,12.4108,66400.0
2008-11-17 12:00:00,17.68,17.74,17.57,17.61,30200.0,12.4178,12.4599,12.3405,12.3686,30200.0
2008-11-17 12:05:00,17.6,17.75,17.52,17.72,45100.0,12.3616,12.4669,12.3054,12.4459,45100.0
2008-11-17 12:10:00,17.73,17.79,17.6,17.79,74200.0,12.4529,12.495,12.3616,12.495,74200.0
2008-11-17 12:15:00,17.79,17.81,17.6,17.69,27600.0,12.495,12.5091,12.3616,12.4248,27600.0
2008-11-17 12:20:00,17.71,17.81,17.6,17.71,47000.0,12.4388,12.5091,12.3616,12.4388,47000.0
2008-11-17 12:25:00,17.71,17.74,17.56,17.69,50800.0,12.4388,12.4599,12.3335,12.4248,50800.0
2008-11-17 12:30:00,17.7,17.82,17.68,17.82,47600.0,12.4318,12.5161,12.4178,12.5161,47600.0
2008-11-17 12:35:00,17.81,17.82,17.71,17.72,81800.0,12.5091,12.5161,12.4388,12.4459,81800.0
2008-11-17 12:40:00,17.7,17.82,17.61,17.82,68900.0,12.4318,12.5161,12.3686,12.5161,68900.0
2008-11-17 12:45:00,17.77,17.96,17.77,17.8,117300.0,12.481,12.6144,12.481,12.5021,117300.0
2008-11-17 12:50:00,17.81,17.83,17.73,17.75,52000.0,12.5091,12.5231,12.4529,12.4669,52000.0
2008-11-17 12:55:00,17.74,17.77,17.6,17.64,38400.0,12.4599,12.481,12.3616,12.3897,38400.0
2008-11-17 13:00:00,17.62,17.62,17.43,17.44,42300.0,12.3756,12.3756,12.2422,12.2492,42300.0
2008-11-17 13:05:00,17.43,17.67,17.43,17.59,75600.0,12.2422,12.4108,12.2422,12.3546,75600.0
2008-11-17 13:10:00,17.59,17.59,17.41,17.53,59400.0,12.3546,12.3546,12.2281,12.3124,59400.0
2008-11-17 13:15:00,17.51,17.53,17.28,17.31,37900.0,12.2984,12.3124,12.1368,12.1579,37900.0
2008-11-17 13:20:00,17.31,17.4,17.25,17.28,25300.0,12.1579,12.2211,12.1158,12.1368,25300.0
2008-11-17 13:25:00,17.27,17.37,17.26,17.31,40400.0,12.1298,12.2,12.1228,12.1579,40400.0
2008-11-17 13:30:00,17.31,17.37,17.13,17.16,18100.0,12.1579,12.2,12.0315,12.0526,18100.0
2008-11-17 13:35:00,17.14,17.19,17.04,17.11,25400.0,12.0385,12.0736,11.9683,12.0174,25400.0
2008-11-17 13:40:00,17.12,17.22,17.0,17.1,42400.0,12.0245,12.0947,11.9402,12.0104,42400.0
2008-11-17 13:45:00,17.07,17.3,17.07,17.11,58200.0,11.9893,12.1509,11.9893,12.0174,58200.0
2008-11-17 13:50:00,17.1,17.3,17.07,17.19,39700.0,12.0104,12.1509,11.9893,12.0736,39700.0
2008-11-17 13:55:00,17.15,17.26,17.14,17.19,43000.0,12.0455,12.1228,12.0385,12.0736,43000.0
2008-11-17 14:00:00,17.18,17.23,17.03,17.06,46600.0,12.0666,12.1017,11.9612,11.9823,46600.0
2008-11-17 14:05:00,17.05,17.26,17.04,17.24,32000.0,11.9753,12.1228,11.9683,12.1087,32000.0
2008-11-17 14:10:00,17.23,17.43,17.15,17.27,53200.0,12.1017,12.2422,12.0455,12.1298,53200.0
2008-11-17 14:15:00,17.29,17.31,17.15,17.2,42400.0,12.1439,12.1579,12.0455,12.0806,42400.0
2008-11-17 14:20:00,17.2,17.36,17.15,17.19,52100.0,12.0806,12.193,12.0455,12.0736,52100.0
2008-11-17 14:25:00,17.19,17.27,17.02,17.03,51400.0,12.0736,12.1298,11.9542,11.9612,51400.0
2008-11-17 14:30:00,17.04,17.11,16.96,17.07,59400.0,11.9683,12.0174,11.9121,11.9893,59400.0
2008-11-17 14:35:00,17.07,17.27,17.0,17.23,64500.0,11.9893,12.1298,11.9402,12.1017,64500.0
2008-11-17 14:40:00,17.23,17.41,17.18,17.36,54900.0,12.1017,12.2281,12.0666,12.193,54900.0
2008-11-17 14:45:00,17.34,17.34,17.1,17.1,48500.0,12.179,12.179,12.0104,12.0104,48500.0
2008-11-17 14:50:00,17.09,17.1,16.98,17.07,51800.0,12.0034,12.0104,11.9261,11.9893,51800.0
2008-11-17 14:55:00,17.09,17.16,16.99,17.07,58200.0,12.0034,12.0526,11.9331,11.9893,58200.0
2008-11-17 15:00:00,17.07,17.15,16.91,17.13,32000.0,11.9893,12.0455,11.877,12.0315,32000.0
2008-11-17 15:05:00,17.14,17.18,17.01,17.14,45900.0,12.0385,12.0666,11.9472,12.0385,45900.0
2008-11-17 15:10:00,17.13,17.15,16.96,17.14,55100.0,12.0315,12.0455,11.9121,12.0385,55100.0
2008-11-17 15:15:00,17.12,17.28,17.12,17.13,42000.0,12.0245,12.1368,12.0245,12.0315,42000.0
2008-11-17 15:20:00,17.11,17.17,16.95,16.95,57500.0,12.0174,12.0596,11.9051,11.9051,57500.0
2008-11-17 15:25:00,16.95,17.06,16.84,17.0,54000.0,11.9051,11.9823,11.8278,11.9402,54000.0
2008-11-17 15:30:00,17.0,17.07,16.82,16.85,54100.0,11.9402,11.9893,11.8137,11.8348,54100.0
2008-11-17 15:35:00,16.85,16.88,16.54,16.57,75900.0,11.8348,11.8559,11.6171,11.6382,75900.0
2008-11-17 15:40:00,16.57,16.63,16.44,16.5,146700.0,11.6382,11.6803,11.5468,11.589,146700.0
2008-11-17 15:45:00,16.5,16.53,16.21,16.28,149200.0,11.589,11.6101,11.3853,11.4345,149200.0
2008-11-17 15:50:00,16.3,16.44,16.19,16.33,149300.0,11.4485,11.5468,11.3713,11.4696,149300.0
2008-11-17 15:55:00,16.34,16.41,16.23,16.28,277600.0,11.4766,11.5258,11.3994,11.4345,277600.0
2008-11-18 09:30:00,16.37,16.49,16.01,16.18,60900.0,11.4977,11.582,11.2448,11.3642,60900.0
2008-11-18 09:35:00,16.16,16.48,16.16,16.24,48200.0,11.3502,11.5749,11.3502,11.4064,48200.0
2008-11-18 09:40:00,16.23,16.43,16.17,16.17,26500.0,11.3994,11.5398,11.3572,11.3572,26500.0
2008-11-18 09:45:00,16.17,16.31,16.12,16.31,50100.0,11.3572,11.4555,11.3221,11.4555,50100.0
2008-11-18 09:50:00,16.34,16.37,15.99,16.04,108900.0,11.4766,11.4977,11.2308,11.2659,108900.0
2008-11-18 09:55:00,16.02,16.24,15.93,16.22,63300.0,11.2519,11.4064,11.1886,11.3923,63300.0
2008-11-18 10:00:00,16.19,16.19,15.94,16.0,39300.0,11.3713,11.3713,11.1957,11.2378,39300.0
2008-11-18 10:05:00,15.99,16.16,15.86,16.1,63300.0,11.2308,11.3502,11.1395,11.308,63300.0
2008-11-18 10:10:00,16.09,16.3,16.02,16.14,96200.0,11.301,11.4485,11.2519,11.3361,96200.0
2008-11-18 10:15:00,16.14,16.33,16.04,16.33,41500.0,11.3361,11.4696,11.2659,11.4696,41500.0
2008-11-18 10:20:00,16.33,16.42,16.18,16.22,55400.0,11.4696,11.5328,11.3642,11.3923,55400.0
2008-11-18 10:25:00,16.22,16.48,16.2,16.44,74400.0,11.3923,11.5749,11.3783,11.5468,74400.0
2008-11-18 10:30:00,16.46,16.46,16.3,16.31,100800.0,11.5609,11.5609,11.4485,11.4555,100800.0
2008-11-18 10:35:00,16.3,16.47,16.25,16.45,56600.0,11.4485,11.5679,11.4134,11.5539,56600.0
2008-11-18 10:40:00,16.45,16.56,16.35,16.44,35400.0,11.5539,11.6311,11.4836,11.5468,35400.0
2008-11-18 10:45:00,16.44,16.44,16.31,16.37,31800.0,11.5468,11.5468,11.4555,11.4977,31800.0
2008-11-18 10:50:00,16.37,16.5,16.34,16.46,35300.0,11.4977,11.589,11.4766,11.5609,35300.0
2008-11-18 10:55:00,16.45,16.48,16.3,16.41,36800.0,11.5539,11.5749,11.4485,11.5258,36800.0
2008-11-18 11:00:00,16.42,16.42,16.21,16.32,51500.0,11.5328,11.5328,11.3853,11.4626,51500.0
2008-11-18 11:05:00,16.3,16.46,16.3,16.42,56100.0,11.4485,11.5609,11.4485,11.5328,56100.0
2008-11-18 11:10:00,16.4,16.41,16.22,16.32,46900.0,11.5188,11.5258,11.3923,11.4626,46900.0
2008-11-18 11:15:00,16.32,16.32,16.18,16.26,30400.0,11.4626,11.4626,11.3642,11.4204,30400.0
2008-11-18 11:20:00,16.22,16.26,16.09,16.12,27500.0,11.3923,11.4204,11.301,11.3221,27500.0
2008-11-18 11:25:00,16.12,16.31,16.11,16.29,36800.0,11.3221,11.4555,11.3151,11.4415,36800.0
2008-11-18 11:30:00,16.28,16.33,16.25,16.28,20400.0,11.4345,11.4696,11.4134,11.4345,20400.0
2008-11-18 11:35:00,16.27,16.45,16.26,16.35,49900.0,11.4274,11.5539,11.4204,11.4836,49900.0
2008-11-18 11:40:00,16.33,16.43,16.32,16.37,28000.0,11.4696,11.5398,11.4626,11.4977,28000.0
2008-11-18 11:45:00,16.36,16.46,16.22,16.26,36000.0,11.4907,11.5609,11.3923,11.4204,36000.0
2008-11-18 11:50:00,16.27,16.45,16.17,16.32,67100.0,11.4274,11.5539,11.3572,11.4626,67100.0
2008-11-18 11:55:00,16.31,16.38,16.27,16.31,24200.0,11.4555,11.5047,11.4274,11.4555,24200.0
2008-11-18 12:00:00,16.31,16.32,16.18,16.24,52700.0,11.4555,11.4626,11.3642,11.4064,52700.0
2008-11-18 12:05:00,16.25,16.36,16.24,16.24,29600.0,11.4134,11.4907,11.4064,11.4064,29600.0
2008-11-18 12:10:00,16.23,16.43,16.18,16.4,33500.0,11.3994,11.5398,11.3642,11.5188,33500.0
2008-11-18 12:15:00,16.4,16.48,16.3,16.33,49600.0,11.5188,11.5749,11.4485,11.4696,49600.0
2008-11-18 12:20:00,16.33,16.39,16.25,16.26,192500.0,11.4696,11.5117,11.4134,11.4204,192500.0
2008-11-18 12:25:00,16.25,16.25,16.15,16.2,30600.0,11.4134,11.4134,11.3432,11.3783,30600.0
2008-11-18 12:30:00,16.19,16.19,16.05,16.08,24500.0,11.3713,11.3713,11.2729,11.294,24500.0
2008-11-18 12:35:00,16.08,16.13,16.05,16.11,22300.0,11.294,11.3291,11.2729,11.3151,22300.0
2008-11-18 12:40:00,16.11,16.17,16.01,16.01,25200.0,11.3151,11.3572,11.2448,11.2448,25200.0
2008-11-18 12:45:00,16.01,16.02,15.85,15.94,34500.0,11.2448,11.2519,11.1325,11.1957,34500.0
2008-11-18 12:50:00,15.93,15.94,15.84,15.87,25400.0,11.1886,11.1957,11.1254,11.1465,25400.0
2008-11-18 12:55:00,15.86,15.92,15.86,15.87,17400.0,11.1395,11.1816,11.1395,11.1465,17400.0
2008-11-18 13:00:00,15.86,15.86,15.61,15.62,58400.0,11.1395,11.1395,10.9639,10.9709,58400.0
2008-11-18 13:05:00,15.63,15.64,15.53,15.6,42700.0,10.9779,10.985,10.9077,10.9569,42700.0
2008-11-18 13:10:00,15.6,15.68,15.5,15.64,67400.0,10.9569,11.0131,10.8866,10.985,67400.0
2008-11-18 13:15:00,15.64,15.69,15.53,15.68,41300.0,10.985,11.0201,10.9077,11.0131,41300.0
2008-11-18 13:20:00,15.69,15.72,15.6,15.62,29800.0,11.0201,11.0411,10.9569,10.9709,29800.0
2008-11-18 13:25:00,15.6,15.74,15.6,15.72,39300.0,10.9569,11.0552,10.9569,11.0411,39300.0
2008-11-18 13:30:00,15.73,15.73,15.6,15.61,42000.0,11.0482,11.0482,10.9569,10.9639,42000.0
2008-11-18 13:35:00,15.61,15.7,15.56,15.66,83700.0,10.9639,11.0271,10.9288,10.999,83700.0
2008-11-18 13:40:00,15.66,15.73,15.56,15.56,48500.0,10.999,11.0482,10.9288,10.9288,48500.0
2008-11-18 13:45:00,15.58,15.6,15.37,15.42,61700.0,10.9428,10.9569,10.7953,10.8304,61700.0
2008-11-18 13:50:00,15.43,15.59,15.43,15.54,27100.0,10.8375,10.9498,10.8375,10.9147,27100.0
2008-11-18 13:55:00,15.54,15.73,15.52,15.71,35400.0,10.9147,11.0482,10.9007,11.0341,35400.0
2008-11-18 14:00:00,15.71,15.72,15.45,15.52,57400.0,11.0341,11.0411,10.8515,10.9007,57400.0
2008-11-18 14:05:00,15.52,15.55,15.38,15.5,63600.0,10.9007,10.9217,10.8023,10.8866,63600.0
2008-11-18 14:10:00,15.49,15.69,15.45,15.53,69300.0,10.8796,11.0201,10.8515,10.9077,69300.0
2008-11-18 14:15:00,15.54,15.6,15.44,15.48,57100.0,10.9147,10.9569,10.8445,10.8726,57100.0
2008-11-18 14:20:00,15.48,15.59,15.4,15.53,54400.0,10.8726,10.9498,10.8164,10.9077,54400.0
2008-11-18 14:25:00,15.54,15.6,15.43,15.48,37000.0,10.9147,10.9569,10.8375,10.8726,37000.0
2008-11-18 14:30:00,15.49,15.51,15.24,15.25,53900.0,10.8796,10.8937,10.704,10.711,53900.0
2008-11-18 14:35:00,15.25,15.37,15.22,15.29,43900.0,10.711,10.7953,10.69,10.7391,43900.0
2008-11-18 14:40:00,15.29,15.39,15.25,15.33,88700.0,10.7391,10.8094,10.711,10.7672,88700.0
2008-11-18 14:45:00,15.33,15.37,15.24,15.32,115600.0,10.7672,10.7953,10.704,10.7602,115600.0
2008-11-18 14:50:00,15.31,15.32,15.22,15.25,66600.0,10.7532,10.7602,10.69,10.711,66600.0
2008-11-18 14:55:00,15.25,15.39,15.25,15.27,45500.0,10.711,10.8094,10.711,10.7251,45500.0
2008-11-18 15:00:00,15.25,15.35,15.2,15.23,51600.0,10.711,10.7813,10.6759,10.697,51600.0
2008-11-18 15:05:00,15.21,15.51,15.21,15.5,55900.0,10.6829,10.8937,10.6829,10.8866,55900.0
2008-11-18 15:10:00,15.5,15.66,15.49,15.51,112000.0,10.8866,10.999,10.8796,10.8937,112000.0
2008-11-18 15:15:00,15.5,15.75,15.5,15.72,161100.0,10.8866,11.0622,10.8866,11.0411,161100.0
2008-11-18 15:20:00,15.72,16.09,15.71,15.84,170700.0,11.0411,11.301,11.0341,11.1254,170700.0
2008-11-18 15:25:00,15.82,15.85,15.65,15.7,96200.0,11.1114,11.1325,10.992,11.0271,96200.0
2008-11-18 15:30:00,15.69,15.72,15.48,15.55,95800.0,11.0201,11.0411,10.8726,10.9217,95800.0
2008-11-18 15:35:00,15.56,15.8,15.56,15.74,91000.0,10.9288,11.0973,10.9288,11.0552,91000.0
2008-11-18 15:40:00,15.72,16.02,15.67,15.73,167700.0,11.0411,11.2519,11.006,11.0482,167700.0
2008-11-18 15:45:00,15.72,15.97,15.72,15.95,78500.0,11.0411,11.2167,11.0411,11.2027,78500.0
2008-11-18 15:50:00,15.92,16.06,15.9,16.04,162000.0,11.1816,11.28,11.1676,11.2659,162000.0
2008-11-18 15:55:00,16.05,16.18,15.94,16.03,224100.0,11.2729,11.3642,11.1957,11.2589,224100.0
2008-11-19 09:30:00,15.68,16.01,15.53,15.85,42300.0,11.0131,11.2448,10.9077,11.1325,42300.0
2008-11-19 09:35:00,15.84,15.94,15.58,15.91,29600.0,11.1254,11.1957,10.9428,11.1746,29600.0
2008-11-19 09:40:00,15.93,15.97,15.52,15.55,27400.0,11.1886,11.2167,10.9007,10.9217,27400.0
2008-11-19 09:45:00,15.55,15.64,15.47,15.61,20600.0,10.9217,10.985,10.8656,10.9639,20600.0
2008-11-19 09:50:00,15.59,15.63,15.26,15.35,52400.0,10.9498,10.9779,10.7181,10.7813,52400.0
2008-11-19 09:55:00,15.34,15.42,15.26,15.36,59100.0,10.7742,10.8304,10.7181,10.7883,59100.0
2008-11-19 10:00:00,15.36,15.47,15.26,15.47,53600.0,10.7883,10.8656,10.7181,10.8656,53600.0
2008-11-19 10:05:00,15.47,15.66,15.45,15.58,64000.0,10.8656,10.999,10.8515,10.9428,64000.0
2008-11-19 10:10:00,15.56,15.69,15.52,15.68,27900.0,10.9288,11.0201,10.9007,11.0131,27900.0
2008-11-19 10:15:00,15.7,15.8,15.5,15.5,22800.0,11.0271,11.0973,10.8866,10.8866,22800.0
2008-11-19 10:20:00,15.5,15.67,15.47,15.61,25100.0,10.8866,11.006,10.8656,10.9639,25100.0
2008-11-19 10:25:00,15.59,15.59,15.39,15.43,29200.0,10.9498,10.9498,10.8094,10.8375,29200.0
2008-11-19 10:30:00,15.44,15.45,15.29,15.33,35100.0,10.8445,10.8515,10.7391,10.7672,35100.0
2008-11-19 10:35:00,15.31,15.34,15.18,15.32,51400.0,10.7532,10.7742,10.6619,10.7602,51400.0
2008-11-19 10:40:00,15.33,15.43,15.32,15.4,31600.0,10.7672,10.8375,10.7602,10.8164,31600.0
2008-11-19 10:45:00,15.39,15.4,15.24,15.26,52900.0,10.8094,10.8164,10.704,10.7181,52900.0
2008-11-19 10:50:00,15.25,15.34,15.11,15.17,58200.0,10.711,10.7742,10.6127,10.6548,58200.0
2008-11-19 10:55:00,15.17,15.17,15.0,15.03,40100.0,10.6548,10.6548,10.5354,10.5565,40100.0
2008-11-19 11:00:00,15.02,15.16,15.01,15.07,32700.0,10.5495,10.6478,10.5425,10.5846,32700.0
2008-11-19 11:05:00,15.05,15.17,15.0,15.17,46800.0,10.5706,10.6548,10.5354,10.6548,46800.0
2008-11-19 11:10:00,15.19,15.23,14.96,15.01,30300.0,10.6689,10.697,10.5074,10.5425,30300.0
2008-11-19 11:15:00,15.01,15.14,14.89,15.13,30400.0,10.5425,10.6338,10.4582,10.6268,30400.0
2008-11-19 11:20:00,15.11,15.11,14.92,14.92,20700.0,10.6127,10.6127,10.4793,10.4793,20700.0
2008-11-19 11:25:00,14.93,14.95,14.78,14.81,35900.0,10.4863,10.5003,10.3809,10.402,35900.0
2008-11-19 11:30:00,14.82,14.92,14.78,14.79,60400.0,10.409,10.4793,10.3809,10.3879,60400.0
2008-11-19 11:35:00,14.79,14.86,14.71,14.83,42500.0,10.3879,10.4371,10.3318,10.416,42500.0
2008-11-19 11:40:00,14.82,14.84,14.62,14.8,70900.0,10.409,10.4231,10.2685,10.395,70900.0
2008-11-19 11:45:00,14.79,14.79,14.57,14.73,34300.0,10.3879,10.3879,10.2334,10.3458,34300.0
2008-11-19 11:50:00,14.73,14.92,14.71,14.91,54500.0,10.3458,10.4793,10.3318,10.4722,54500.0
2008-11-19 11:55:00,14.89,14.96,14.81,14.81,28200.0,10.4582,10.5074,10.402,10.402,28200.0
2008-11-19 12:00:00,14.8,14.87,14.74,14.8,26200.0,10.395,10.4441,10.3528,10.395,26200.0
2008-11-19 12:05:00,14.8,14.86,14.73,14.83,29200.0,10.395,10.4371,10.3458,10.416,29200.0
2008-11-19 12:10:00,14.81,14.81,14.65,14.72,34700.0,10.402,10.402,10.2896,10.3388,34700.0
2008-11-19 12:15:00,14.71,14.72,14.55,14.55,37400.0,10.3318,10.3388,10.2194,10.2194,37400.0
2008-11-19 12:20:00,14.56,14.67,14.55,14.64,37800.0,10.2264,10.3037,10.2194,10.2826,37800.0
2008-11-19 12:25:00,14.64,14.66,14.53,14.62,29500.0,10.2826,10.2966,10.2053,10.2685,29500.0
2008-11-19 12:30:00,14.62,14.65,14.55,14.59,34800.0,10.2685,10.2896,10.2194,10.2475,34800.0
2008-11-19 12:35:00,14.61,14.75,14.58,14.75,38700.0,10.2615,10.3599,10.2405,10.3599,38700.0
2008-11-19 12:40:00,14.75,14.83,14.73,14.78,40300.0,10.3599,10.416,10.3458,10.3809,40300.0
2008-11-19 12:45:00,14.79,14.84,14.77,14.83,43200.0,10.3879,10.4231,10.3739,10.416,43200.0
2008-11-19 12:50:00,14.82,14.86,14.76,14.82,46700.0,10.409,10.4371,10.3669,10.409,46700.0
2008-11-19 12:55:00,14.82,14.91,14.8,14.88,41200.0,10.409,10.4722,10.395,10.4512,41200.0
2008-11-19 13:00:00,14.88,15.06,14.86,15.0,31300.0,10.4512,10.5776,10.4371,10.5354,31300.0
2008-11-19 13:05:00,15.0,15.09,14.91,14.92,22900.0,10.5354,10.5987,10.4722,10.4793,22900.0
2008-11-19 13:10:00,14.92,14.98,14.89,14.96,23400.0,10.4793,10.5214,10.4582,10.5074,23400.0
2008-11-19 13:15:00,14.97,15.01,14.85,15.01,51100.0,10.5144,10.5425,10.4301,10.5425,51100.0
2008-11-19 13:20:00,15.0,15.03,14.95,14.96,45700.0,10.5354,10.5565,10.5003,10.5074,45700.0
2008-11-19 13:25:00,14.97,14.97,14.93,14.95,47400.0,10.5144,10.5144,10.4863,10.5003,47400.0
2008-11-19 13:30:00,14.95,15.01,14.95,15.0,63000.0,10.5003,10.5425,10.5003,10.5354,63000.0
2008-11-19 13:35:00,15.0,15.01,14.91,14.94,61500.0,10.5354,10.5425,10.4722,10.4933,61500.0
2008-11-19 13:40:00,14.94,14.98,14.89,14.89,28900.0,10.4933,10.5214,10.4582,10.4582,28900.0
2008-11-19 13:45:00,14.87,14.97,14.86,14.93,28700.0,10.4441,10.5144,10.4371,10.4863,28700.0
2008-11-19 13:50:00,14.93,14.94,14.78,14.89,59800.0,10.4863,10.4933,10.3809,10.4582,59800.0
2008-11-19 13:55:00,14.89,14.93,14.79,14.79,69100.0,10.4582,10.4863,10.3879,10.3879,69100.0
2008-11-19 14:00:00,14.79,14.79,14.55,14.55,96800.0,10.3879,10.3879,10.2194,10.2194,96800.0
2008-11-19 14:05:00,14.54,14.6,14.47,14.59,55400.0,10.2124,10.2545,10.1632,10.2475,55400.0
2008-11-19 14:10:00,14.59,14.67,14.52,14.62,47400.0,10.2475,10.3037,10.1983,10.2685,47400.0
2008-11-19 14:15:00,14.62,14.64,14.44,14.45,45100.0,10.2685,10.2826,10.1421,10.1491,45100.0
2008-11-19 14:20:00,14.44,14.45,14.36,14.4,53300.0,10.1421,10.1491,10.0859,10.114,53300.0
2008-11-19 14:25:00,14.4,14.64,14.4,14.5,65000.0,10.114,10.2826,10.114,10.1843,65000.0
2008-11-19 14:30:00,14.5,14.61,14.5,14.5,43300.0,10.1843,10.2615,10.1843,10.1843,43300.0
2008-11-19 14:35:00,14.49,14.57,14.45,14.54,42700.0,10.1772,10.2334,10.1491,10.2124,42700.0
2008-11-19 14:40:00,14.52,14.83,14.52,14.75,48200.0,10.1983,10.416,10.1983,10.3599,48200.0
2008-11-19 14:45:00,14.75,14.94,14.68,14.81,48300.0,10.3599,10.4933,10.3107,10.402,48300.0
2008-11-19 14:50:00,14.77,14.9,14.73,14.79,55200.0,10.3739,10.4652,10.3458,10.3879,55200.0
2008-11-19 14:55:00,14.78,14.83,14.6,14.8,91100.0,10.3809,10.416,10.2545,10.395,91100.0
2008-11-19 15:00:00,14.8,14.8,14.6,14.72,49200.0,10.395,10.395,10.2545,10.3388,49200.0
2008-11-19 15:05:00,14.72,14.85,14.65,14.8,46000.0,10.3388,10.4301,10.2896,10.395,46000.0
2008-11-19 15:10:00,14.79,14.84,14.67,14.7,46900.0,10.3879,10.4231,10.3037,10.3247,46900.0
2008-11-19 15:15:00,14.71,14.71,14.49,14.5,56100.0,10.3318,10.3318,10.1772,10.1843,56100.0
2008-11-19 15:20:00,14.5,14.52,14.37,14.4,62500.0,10.1843,10.1983,10.093,10.114,62500.0
2008-11-19 15:25:00,14.42,14.52,14.25,14.44,59500.0,10.1281,10.1983,10.0087,10.1421,59500.0
2008-11-19 15:30:00,14.45,14.48,14.28,14.47,51400.0,10.1491,10.1702,10.0297,10.1632,51400.0
2008-11-19 15:35:00,14.47,14.47,14.05,14.05,95700.0,10.1632,10.1632,9.8682,9.8682,95700.0
2008-11-19 15:40:00,14.05,14.14,13.89,14.0,179000.0,9.8682,9.9314,9.7558,9.8331,179000.0
2008-11-19 15:45:00,14.0,14.12,13.74,14.09,157800.0,9.8331,9.9174,9.6505,9.8963,157800.0
2008-11-19 15:50:00,14.09,14.17,13.99,14.13,151200.0,9.8963,9.9525,9.8261,9.9244,151200.0
2008-11-19 15:55:00,14.12,14.12,13.81,13.95,213800.0,9.9174,9.9174,9.6996,9.798,213800.0
2008-11-20 09:30:00,13.6,13.76,13.36,13.57,58100.0,9.5521,9.6645,9.3836,9.5311,58100.0
2008-11-20 09:35:00,13.57,13.58,13.23,13.23,47900.0,9.5311,9.5381,9.2923,9.2923,47900.0
2008-11-20 09:40:00,13.23,13.25,12.64,12.88,89300.0,9.2923,9.3063,8.8779,9.0464,89300.0
2008-11-20 09:45:00,12.9,13.1,12.9,13.05,54900.0,9.0605,9.201,9.0605,9.1658,54900.0
2008-11-20 09:50:00,12.93,13.3,12.93,13.07,75700.0,9.0816,9.3414,9.0816,9.1799,75700.0
2008-11-20 09:55:00,13.08,13.23,13.02,13.1,54900.0,9.1869,9.2923,9.1448,9.201,54900.0
2008-11-20 10:00:00,13.09,13.23,12.97,13.06,125000.0,9.1939,9.2923,9.1096,9.1729,125000.0
2008-11-20 10:05:00,13.05,13.34,12.98,13.17,107500.0,9.1658,9.3695,9.1167,9.2501,107500.0
2008-11-20 10:10:00,13.17,13.17,12.82,12.9,123600.0,9.2501,9.2501,9.0043,9.0605,123600.0
2008-11-20 10:15:00,12.88,12.96,12.78,12.8,114600.0,9.0464,9.1026,8.9762,8.9902,114600.0
2008-11-20 10:20:00,12.8,13.13,12.8,13.06,49400.0,8.9902,9.222,8.9902,9.1729,49400.0
2008-11-20 10:25:00,13.07,13.43,13.05,13.38,103300.0,9.1799,9.4327,9.1658,9.3976,103300.0
2008-11-20 10:30:00,13.39,13.83,13.39,13.57,98900.0,9.4046,9.7137,9.4046,9.5311,98900.0
2008-11-20 10:35:00,13.57,13.57,13.32,13.43,44100.0,9.5311,9.5311,9.3555,9.4327,44100.0
2008-11-20 10:40:00,13.41,13.71,13.32,13.71,45000.0,9.4187,9.6294,9.3555,9.6294,45000.0
2008-11-20 10:45:00,13.72,13.91,13.54,13.59,77100.0,9.6364,9.7699,9.51,9.5451,77100.0
2008-11-20 10:50:00,13.57,13.69,13.42,13.68,43100.0,9.5311,9.6154,9.4257,9.6083,43100.0
2008-11-20 10:55:00,13.68,13.73,13.49,13.73,45700.0,9.6083,9.6434,9.4749,9.6434,45700.0
2008-11-20 11:00:00,13.71,14.06,13.71,14.06,106400.0,9.6294,9.8752,9.6294,9.8752,106400.0
2008-11-20 11:05:00,14.05,14.11,13.85,13.89,42200.0,9.8682,9.9103,9.7277,9.7558,42200.0
2008-11-20 11:10:00,13.9,14.04,13.87,14.02,53500.0,9.7628,9.8612,9.7418,9.8471,53500.0
2008-11-20 11:15:00,14.01,14.01,13.84,13.85,25500.0,9.8401,9.8401,9.7207,9.7277,25500.0
2008-11-20 11:20:00,13.83,13.88,13.76,13.76,32900.0,9.7137,9.7488,9.6645,9.6645,32900.0
2008-11-20 11:25:00,13.76,13.95,13.68,13.93,53200.0,9.6645,9.798,9.6083,9.7839,53200.0
2008-11-20 11:30:00,13.92,13.96,13.69,13.74,32500.0,9.7769,9.805,9.6154,9.6505,32500.0
2008-11-20 11:35:00,13.74,13.86,13.67,13.77,31900.0,9.6505,9.7348,9.6013,9.6715,31900.0
2008-11-20 11:40:00,13.75,13.84,13.65,13.84,17800.0,9.6575,9.7207,9.5873,9.7207,17800.0
2008-11-20 11:45:00,13.84,13.87,13.66,13.74,33900.0,9.7207,9.7418,9.5943,9.6505,33900.0
2008-11-20 11:50:00,13.72,13.76,13.68,13.71,34000.0,9.6364,9.6645,9.6083,9.6294,34000.0
2008-11-20 11:55:00,13.71,13.78,13.67,13.72,23100.0,9.6294,9.6786,9.6013,9.6364,23100.0
2008-11-20 12:00:00,13.71,13.72,13.51,13.53,23100.0,9.6294,9.6364,9.4889,9.503,23100.0
2008-11-20 12:05:00,13.55,13.69,13.55,13.56,12400.0,9.517,9.6154,9.517,9.524,12400.0
2008-11-20 12:10:00,13.55,13.78,13.55,13.74,25600.0,9.517,9.6786,9.517,9.6505,25600.0
2008-11-20 12:15:00,13.72,13.88,13.68,13.8,29700.0,9.6364,9.7488,9.6083,9.6926,29700.0
2008-11-20 12:20:00,13.83,14.17,13.81,14.06,38600.0,9.7137,9.9525,9.6996,9.8752,38600.0
2008-11-20 12:25:00,14.06,14.29,14.03,14.22,44000.0,9.8752,10.0368,9.8542,9.9876,44000.0
2008-11-20 12:30:00,14.21,14.51,14.17,14.45,57400.0,9.9806,10.1913,9.9525,10.1491,57400.0
2008-11-20 12:35:00,14.43,14.46,14.36,14.44,48100.0,10.1351,10.1562,10.0859,10.1421,48100.0
2008-11-20 12:40:00,14.44,14.49,14.35,14.39,30300.0,10.1421,10.1772,10.0789,10.107,30300.0
2008-11-20 12:45:00,14.39,14.66,14.28,14.61,40400.0,10.107,10.2966,10.0297,10.2615,40400.0
2008-11-20 12:50:00,14.61,14.66,14.37,14.4,44100.0,10.2615,10.2966,10.093,10.114,44100.0
2008-11-20 12:55:00,14.39,14.41,14.17,14.2,39000.0,10.107,10.1211,9.9525,9.9736,39000.0
2008-11-20 13:00:00,14.21,14.21,13.83,13.93,63400.0,9.9806,9.9806,9.7137,9.7839,63400.0
2008-11-20 13:05:00,13.93,14.02,13.82,13.86,35600.0,9.7839,9.8471,9.7067,9.7348,35600.0
2008-11-20 13:10:00,13.86,13.93,13.74,13.92,42600.0,9.7348,9.7839,9.6505,9.7769,42600.0
2008-11-20 13:15:00,13.91,14.05,13.87,13.9,79200.0,9.7699,9.8682,9.7418,9.7628,79200.0
2008-11-20 13:20:00,13.9,13.95,13.67,13.93,74500.0,9.7628,9.798,9.6013,9.7839,74500.0
2008-11-20 13:25:00,13.94,13.98,13.79,13.81,29500.0,9.7909,9.819,9.6856,9.6996,29500.0
2008-11-20 13:30:00,13.78,14.0,13.78,13.96,63100.0,9.6786,9.8331,9.6786,9.805,63100.0
2008-11-20 13:35:00,13.97,13.97,13.79,13.83,114200.0,9.812,9.812,9.6856,9.7137,114200.0
2008-11-20 13:40:00,13.84,14.0,13.82,13.93,74600.0,9.7207,9.8331,9.7067,9.7839,74600.0
2008-11-20 13:45:00,13.92,14.03,13.92,13.95,30900.0,9.7769,9.8542,9.7769,9.798,30900.0
2008-11-20 13:50:00,13.97,14.12,13.93,14.04,27100.0,9.812,9.9174,9.7839,9.8612,27100.0
2008-11-20 13:55:00,14.06,14.1,13.95,14.08,40000.0,9.8752,9.9033,9.798,9.8893,40000.0
2008-11-20 14:00:00,14.06,14.16,13.84,13.84,29900.0,9.8752,9.9455,9.7207,9.7207,29900.0
2008-11-20 14:05:00,13.85,13.91,13.65,13.69,63400.0,9.7277,9.7699,9.5873,9.6154,63400.0
2008-11-20 14:10:00,13.7,13.84,13.67,13.74,38600.0,9.6224,9.7207,9.6013,9.6505,38600.0
2008-11-20 14:15:00,13.74,13.82,13.66,13.72,42700.0,9.6505,9.7067,9.5943,9.6364,42700.0
2008-11-20 14:20:00,13.73,13.86,13.72,13.81,45700.0,9.6434,9.7348,9.6364,9.6996,45700.0
2008-11-20 14:25:00,13.81,13.82,13.62,13.65,40700.0,9.6996,9.7067,9.5662,9.5873,40700.0
2008-11-20 14:30:00,13.65,13.8,13.65,13.7,39500.0,9.5873,9.6926,9.5873,9.6224,39500.0
2008-11-20 14:35:00,13.7,13.83,13.69,13.74,50700.0,9.6224,9.7137,9.6154,9.6505,50700.0
2008-11-20 14:40:00,13.75,13.88,13.71,13.76,30900.0,9.6575,9.7488,9.6294,9.6645,30900.0
2008-11-20 14:45:00,13.75,13.75,13.56,13.63,24500.0,9.6575,9.6575,9.524,9.5732,24500.0
2008-11-20 14:50:00,13.63,13.72,13.52,13.55,21400.0,9.5732,9.6364,9.4959,9.517,21400.0
2008-11-20 14:55:00,13.56,13.67,13.45,13.6,34600.0,9.524,9.6013,9.4468,9.5521,34600.0
2008-11-20 15:00:00,13.59,13.73,13.55,13.57,115700.0,9.5451,9.6434,9.517,9.5311,115700.0
2008-11-20 15:05:00,13.57,13.69,13.54,13.67,44200.0,9.5311,9.6154,9.51,9.6013,44200.0
2008-11-20 15:10:00,13.67,13.74,13.52,13.6,42100.0,9.6013,9.6505,9.4959,9.5521,42100.0
2008-11-20 15:15:00,13.6,13.68,13.33,13.4,49400.0,9.5521,9.6083,9.3625,9.4117,49400.0
2008-11-20 15:20:00,13.41,13.54,13.34,13.36,64200.0,9.4187,9.51,9.3695,9.3836,64200.0
2008-11-20 15:25:00,13.36,13.43,13.33,13.4,45900.0,9.3836,9.4327,9.3625,9.4117,45900.0
2008-11-20 15:30:00,13.39,13.5,13.31,13.31,76000.0,9.4046,9.4819,9.3485,9.3485,76000.0
2008-11-20 15:35:00,13.31,13.38,13.05,13.07,117800.0,9.3485,9.3976,9.1658,9.1799,117800.0
2008-11-20 15:40:00,13.07,13.07,12.79,12.85,155900.0,9.1799,9.1799,8.9832,9.0254,155900.0
2008-11-20 15:45:00,12.85,13.15,12.83,12.98,147400.0,9.0254,9.2361,9.0113,9.1167,147400.0
2008-11-20 15:50:00,12.97,12.98,12.66,12.79,133600.0,9.1096,9.1167,8.8919,8.9832,133600.0
2008-11-20 15:55:00,12.8,12.92,12.57,12.91,236600.0,8.9902,9.0745,8.8287,9.0675,236600.0
2008-11-21 09:30:00,13.49,13.6,12.99,13.5,176500.0,9.4749,9.5521,9.1237,9.4819,176500.0
2008-11-21 09:35:00,13.55,13.58,13.08,13.25,113000.0,9.517,9.5381,9.1869,9.3063,113000.0
2008-11-21 09:40:00,13.25,13.4,13.21,13.38,57600.0,9.3063,9.4117,9.2782,9.3976,57600.0
2008-11-21 09:45:00,13.37,13.72,13.32,13.56,79000.0,9.3906,9.6364,9.3555,9.524,79000.0
2008-11-21 09:50:00,13.55,13.62,13.18,13.2,64900.0,9.517,9.5662,9.2571,9.2712,64900.0
2008-11-21 09:55:00,13.23,13.29,13.01,13.13,48400.0,9.2923,9.3344,9.1377,9.222,48400.0
2008-11-21 10:00:00,13.15,13.16,12.89,13.03,49100.0,9.2361,9.2431,9.0535,9.1518,49100.0
2008-11-21 10:05:00,13.05,13.32,13.02,13.31,53500.0,9.1658,9.3555,9.1448,9.3485,53500.0
2008-11-21 10:10:00,13.31,13.32,12.97,13.0,45100.0,9.3485,9.3555,9.1096,9.1307,45100.0
2008-11-21 10:15:00,12.99,13.12,12.85,13.01,55300.0,9.1237,9.215,9.0254,9.1377,55300.0
2008-11-21 10:20:00,13.0,13.11,12.9,12.9,37100.0,9.1307,9.208,9.0605,9.0605,37100.0
2008-11-21 10:25:00,12.9,13.0,12.71,12.75,38800.0,9.0605,9.1307,8.927,8.9551,38800.0
2008-11-21 10:30:00,12.75,13.01,12.75,12.85,42200.0,8.9551,9.1377,8.9551,9.0254,42200.0
2008-11-21 10:35:00,12.85,13.16,12.82,13.04,40600.0,9.0254,9.2431,9.0043,9.1588,40600.0
2008-11-21 10:40:00,13.05,13.13,12.88,12.89,33000.0,9.1658,9.222,9.0464,9.0535,33000.0
2008-11-21 10:45:00,12.92,13.06,12.85,12.87,32100.0,9.0745,9.1729,9.0254,9.0394,32100.0
2008-11-21 10:50:00,12.85,12.9,12.73,12.74,26500.0,9.0254,9.0605,8.9411,8.9481,26500.0
2008-11-21 10:55:00,12.78,12.81,12.56,12.66,36000.0,8.9762,8.9973,8.8217,8.8919,36000.0
2008-11-21 11:00:00,12.59,12.74,12.46,12.46,33000.0,8.8428,8.9481,8.7514,8.7514,33000.0
2008-11-21 11:05:00,12.46,12.61,12.41,12.53,47800.0,8.7514,8.8568,8.7163,8.8006,47800.0
2008-11-21 11:10:00,12.54,12.68,12.54,12.63,41800.0,8.8076,8.906,8.8076,8.8708,41800.0
2008-11-21 11:15:00,12.6,12.78,12.6,12.76,49300.0,8.8498,8.9762,8.8498,8.9622,49300.0
2008-11-21 11:20:00,12.77,13.04,12.69,13.04,45500.0,8.9692,9.1588,8.913,9.1588,45500.0
2008-11-21 11:25:00,13.07,13.1,12.87,12.97,41300.0,9.1799,9.201,9.0394,9.1096,41300.0
2008-11-21 11:30:00,12.96,13.15,12.92,12.96,56000.0,9.1026,9.2361,9.0745,9.1026,56000.0
2008-11-21 11:35:00,12.96,13.0,12.86,12.94,48300.0,9.1026,9.1307,9.0324,9.0886,48300.0
2008-11-21 11:40:00,12.92,13.05,12.86,12.86,45800.0,9.0745,9.1658,9.0324,9.0324,45800.0
2008-11-21 11:45:00,12.88,12.95,12.72,12.74,63200.0,9.0464,9.0956,8.9341,8.9481,63200.0
2008-11-21 11:50:00,12.74,12.8,12.58,12.68,35800.0,8.9481,8.9902,8.8357,8.906,35800.0
2008-11-21 11:55:00,12.7,12.83,12.63,12.65,37500.0,8.92,9.0113,8.8708,8.8849,37500.0
2008-11-21 12:00:00,12.67,12.88,12.58,12.82,33400.0,8.8989,9.0464,8.8357,9.0043,33400.0
2008-11-21 12:05:00,12.84,12.9,12.73,12.82,27800.0,9.0183,9.0605,8.9411,9.0043,27800.0
2008-11-21 12:10:00,12.82,13.03,12.74,12.88,45000.0,9.0043,9.1518,8.9481,9.0464,45000.0
2008-11-21 12:15:00,12.88,13.02,12.83,12.83,26000.0,9.0464,9.1448,9.0113,9.0113,26000.0
2008-11-21 12:20:00,12.83,12.94,12.77,12.92,38300.0,9.0113,9.0886,8.9692,9.0745,38300.0
2008-11-21 12:25:00,12.92,13.18,12.92,13.1,52600.0,9.0745,9.2571,9.0745,9.201,52600.0
2008-11-21 12:30:00,13.1,13.35,12.99,13.24,22400.0,9.201,9.3765,9.1237,9.2993,22400.0
2008-11-21 12:35:00,13.22,13.3,13.15,13.25,18800.0,9.2852,9.3414,9.2361,9.3063,18800.0
2008-11-21 12:40:00,13.24,13.3,13.22,13.26,28500.0,9.2993,9.3414,9.2852,9.3133,28500.0
2008-11-21 12:45:00,13.25,13.3,13.05,13.08,19000.0,9.3063,9.3414,9.1658,9.1869,19000.0
2008-11-21 12:50:00,13.06,13.18,13.05,13.14,42700.0,9.1729,9.2571,9.1658,9.2291,42700.0
2008-11-21 12:55:00,13.12,13.15,12.93,12.97,43300.0,9.215,9.2361,9.0816,9.1096,43300.0
2008-11-21 13:00:00,12.99,13.0,12.86,12.91,29400.0,9.1237,9.1307,9.0324,9.0675,29400.0
2008-11-21 13:05:00,12.92,12.97,12.86,12.93,24700.0,9.0745,9.1096,9.0324,9.0816,24700.0
2008-11-21 13:10:00,12.92,13.04,12.91,12.94,29400.0,9.0745,9.1588,9.0675,9.0886,29400.0
2008-11-21 13:15:00,12.98,13.0,12.81,12.83,53500.0,9.1167,9.1307,8.9973,9.0113,53500.0
2008-11-21 13:20:00,12.82,12.82,12.6,12.64,56800.0,9.0043,9.0043,8.8498,8.8779,56800.0
2008-11-21 13:25:00,12.66,12.71,12.6,12.65,40400.0,8.8919,8.927,8.8498,8.8849,40400.0
2008-11-21 13:30:00,12.66,12.67,12.51,12.51,53600.0,8.8919,8.8989,8.7866,8.7866,53600.0
2008-11-21 13:35:00,12.5,12.57,12.46,12.56,53100.0,8.7795,8.8287,8.7514,8.8217,53100.0
2008-11-21 13:40:00,12.54,12.7,12.51,12.59,33600.0,8.8076,8.92,8.7866,8.8428,33600.0
2008-11-21 13:45:00,12.61,12.63,12.45,12.5,48400.0,8.8568,8.8708,8.7444,8.7795,48400.0
2008-11-21 13:50:00,12.49,12.52,12.41,12.45,34200.0,8.7725,8.7936,8.7163,8.7444,34200.0
2008-11-21 13:55:00,12.45,12.47,12.27,12.3,44500.0,8.7444,8.7585,8.618,8.6391,44500.0
2008-11-21 14:00:00,12.3,12.4,12.24,12.35,124300.0,8.6391,8.7093,8.5969,8.6742,124300.0
2008-11-21 14:05:00,12.35,12.42,12.26,12.33,115800.0,8.6742,8.7233,8.611,8.6601,115800.0
2008-11-21 14:10:00,12.33,12.35,12.19,12.23,91800.0,8.6601,8.6742,8.5618,8.5899,91800.0
2008-11-21 14:15:00,12.22,12.22,12.12,12.16,87600.0,8.5829,8.5829,8.5126,8.5407,87600.0
2008-11-21 14:20:00,12.14,12.39,12.13,12.27,117100.0,8.5267,8.7023,8.5197,8.618,117100.0
2008-11-21 14:25:00,12.27,12.33,12.17,12.18,77900.0,8.618,8.6601,8.5478,8.5548,77900.0
2008-11-21 14:30:00,12.17,12.19,12.02,12.05,75900.0,8.5478,8.5618,8.4424,8.4635,75900.0
2008-11-21 14:35:00,12.04,12.1,11.95,12.05,81300.0,8.4565,8.4986,8.3932,8.4635,81300.0
2008-11-21 14:40:00,12.05,12.09,11.8,11.97,70700.0,8.4635,8.4916,8.2879,8.4073,70700.0
2008-11-21 14:45:00,11.97,12.06,11.94,11.95,83400.0,8.4073,8.4705,8.3862,8.3932,83400.0
2008-11-21 14:50:00,11.95,11.98,11.83,11.88,47300.0,8.3932,8.4143,8.309,8.3441,47300.0
2008-11-21 14:55:00,11.87,11.93,11.74,11.77,95800.0,8.337,8.3792,8.2457,8.2668,95800.0
2008-11-21 15:00:00,11.79,12.02,11.76,11.99,131300.0,8.2809,8.4424,8.2598,8.4213,131300.0
2008-11-21 15:05:00,11.98,12.22,11.96,12.08,182700.0,8.4143,8.5829,8.4003,8.4845,182700.0
2008-11-21 15:10:00,12.06,12.44,11.96,12.36,266000.0,8.4705,8.7374,8.4003,8.6812,266000.0
2008-11-21 15:15:00,12.38,12.4,12.11,12.19,164800.0,8.6953,8.7093,8.5056,8.5618,164800.0
2008-11-21 15:20:00,12.17,12.24,12.1,12.23,159600.0,8.5478,8.5969,8.4986,8.5899,159600.0
2008-11-21 15:25:00,12.23,12.61,12.23,12.47,163600.0,8.5899,8.8568,8.5899,8.7585,163600.0
2008-11-21 15:30:00,12.46,12.78,12.36,12.49,209400.0,8.7514,8.9762,8.6812,8.7725,209400.0
2008-11-21 15:35:00,12.49,12.81,12.42,12.6,176100.0,8.7725,8.9973,8.7233,8.8498,176100.0
2008-11-21 15:40:00,12.62,12.69,12.27,12.27,204400.0,8.8638,8.913,8.618,8.618,204400.0
2008-11-21 15:45:00,12.27,12.37,12.2,12.29,324300.0,8.618,8.6882,8.5688,8.632,324300.0
2008-11-21 15:50:00,12.29,12.58,12.21,12.45,377900.0,8.632,8.8357,8.5759,8.7444,377900.0
2008-11-21 15:55:00,12.46,12.68,12.45,12.49,501300.0,8.7514,8.906,8.7444,8.7725,501300.0
2008-11-24 09:30:00,13.5,14.7,13.47,13.51,30500.0,9.4819,10.3247,9.4608,9.4889,30500.0
2008-11-24 09:35:00,13.8,14.0,13.63,13.64,184900.0,9.6926,9.8331,9.5732,9.5802,184900.0
2008-11-24 09:40:00,13.64,13.65,13.24,13.32,99200.0,9.5802,9.5873,9.2993,9.3555,99200.0
2008-11-24 09:45:00,13.33,13.45,13.17,13.44,59000.0,9.3625,9.4468,9.2501,9.4398,59000.0
2008-11-24 09:50:00,13.43,13.52,13.3,13.41,65800.0,9.4327,9.4959,9.3414,9.4187,65800.0
2008-11-24 09:55:00,13.4,13.59,13.33,13.49,64300.0,9.4117,9.5451,9.3625,9.4749,64300.0
2008-11-24 10:00:00,13.5,13.6,13.36,13.37,41200.0,9.4819,9.5521,9.3836,9.3906,41200.0
2008-11-24 10:05:00,13.37,13.54,13.36,13.54,30500.0,9.3906,9.51,9.3836,9.51,30500.0
2008-11-24 10:10:00,13.55,13.6,13.5,13.6,29600.0,9.517,9.5521,9.4819,9.5521,29600.0
2008-11-24 10:15:00,13.6,13.6,13.54,13.57,39500.0,9.5521,9.5521,9.51,9.5311,39500.0
2008-11-24 10:20:00,13.58,13.73,13.56,13.71,64100.0,9.5381,9.6434,9.524,9.6294,64100.0
2008-11-24 10:25:00,13.73,13.96,13.72,13.96,71700.0,9.6434,9.805,9.6364,9.805,71700.0
2008-11-24 10:30:00,13.97,14.11,13.97,14.0,59100.0,9.812,9.9103,9.812,9.8331,59100.0
2008-11-24 10:35:00,14.01,14.16,13.93,14.11,127600.0,9.8401,9.9455,9.7839,9.9103,127600.0
2008-11-24 10:40:00,14.12,14.32,14.09,14.3,80000.0,9.9174,10.0578,9.8963,10.0438,80000.0
2008-11-24 10:45:00,14.31,14.41,14.27,14.28,70500.0,10.0508,10.1211,10.0227,10.0297,70500.0
2008-11-24 10:50:00,14.28,14.35,14.22,14.33,59600.0,10.0297,10.0789,9.9876,10.0649,59600.0
2008-11-24 10:55:00,14.34,14.7,14.29,14.67,84200.0,10.0719,10.3247,10.0368,10.3037,84200.0
2008-11-24 11:00:00,14.67,14.82,14.67,14.69,49500.0,10.3037,10.409,10.3037,10.3177,49500.0
2008-11-24 11:05:00,14.69,14.76,14.63,14.74,46800.0,10.3177,10.3669,10.2756,10.3528,46800.0
2008-11-24 11:10:00,14.73,14.83,14.65,14.8,60900.0,10.3458,10.416,10.2896,10.395,60900.0
2008-11-24 11:15:00,14.81,14.94,14.8,14.83,102700.0,10.402,10.4933,10.395,10.416,102700.0
2008-11-24 11:20:00,14.83,15.07,14.75,15.05,83600.0,10.416,10.5846,10.3599,10.5706,83600.0
2008-11-24 11:25:00,15.04,15.37,14.99,15.17,118500.0,10.5635,10.7953,10.5284,10.6548,118500.0
2008-11-24 11:30:00,15.17,15.22,15.09,15.18,43900.0,10.6548,10.69,10.5987,10.6619,43900.0
2008-11-24 11:35:00,15.18,15.29,15.05,15.1,35800.0,10.6619,10.7391,10.5706,10.6057,35800.0
2008-11-24 11:40:00,15.13,15.14,15.02,15.09,30100.0,10.6268,10.6338,10.5495,10.5987,30100.0
2008-11-24 11:45:00,15.09,15.25,15.04,15.21,53500.0,10.5987,10.711,10.5635,10.6829,53500.0
2008-11-24 11:50:00,15.22,15.33,15.11,15.22,31900.0,10.69,10.7672,10.6127,10.69,31900.0
2008-11-24 11:55:00,15.22,15.26,15.09,15.11,50400.0,10.69,10.7181,10.5987,10.6127,50400.0
2008-11-24 12:00:00,15.11,15.21,15.1,15.13,43800.0,10.6127,10.6829,10.6057,10.6268,43800.0
2008-11-24 12:05:00,15.14,15.29,15.11,15.25,32900.0,10.6338,10.7391,10.6127,10.711,32900.0
2008-11-24 12:10:00,15.23,15.23,15.07,15.13,46300.0,10.697,10.697,10.5846,10.6268,46300.0
2008-11-24 12:15:00,15.13,15.22,14.98,15.04,65800.0,10.6268,10.69,10.5214,10.5635,65800.0
2008-11-24 12:20:00,15.04,15.04,14.77,14.84,73400.0,10.5635,10.5635,10.3739,10.4231,73400.0
2008-11-24 12:25:00,14.87,15.0,14.82,14.85,26700.0,10.4441,10.5354,10.409,10.4301,26700.0
2008-11-24 12:30:00,14.85,15.04,14.84,15.02,37500.0,10.4301,10.5635,10.4231,10.5495,37500.0
2008-11-24 12:35:00,14.99,15.06,14.87,14.88,24400.0,10.5284,10.5776,10.4441,10.4512,24400.0
2008-11-24 12:40:00,14.87,15.06,14.81,15.01,25200.0,10.4441,10.5776,10.402,10.5425,25200.0
2008-11-24 12:45:00,15.0,15.11,14.98,15.08,24500.0,10.5354,10.6127,10.5214,10.5916,24500.0
2008-11-24 12:50:00,15.06,15.23,15.04,15.2,27000.0,10.5776,10.697,10.5635,10.6759,27000.0
2008-11-24 12:55:00,15.17,15.25,15.11,15.21,16500.0,10.6548,10.711,10.6127,10.6829,16500.0
2008-11-24 13:00:00,15.2,15.32,15.16,15.24,31900.0,10.6759,10.7602,10.6478,10.704,31900.0
2008-11-24 13:05:00,15.21,15.23,15.02,15.05,52800.0,10.6829,10.697,10.5495,10.5706,52800.0
2008-11-24 13:10:00,15.06,15.1,14.91,15.01,39600.0,10.5776,10.6057,10.4722,10.5425,39600.0
2008-11-24 13:15:00,15.0,15.01,14.89,14.98,22200.0,10.5354,10.5425,10.4582,10.5214,22200.0
2008-11-24 13:20:00,14.96,15.02,14.94,15.0,22600.0,10.5074,10.5495,10.4933,10.5354,22600.0
2008-11-24 13:25:00,15.0,15.09,14.96,15.09,30300.0,10.5354,10.5987,10.5074,10.5987,30300.0
2008-11-24 13:30:00,15.09,15.13,15.04,15.08,27700.0,10.5987,10.6268,10.5635,10.5916,27700.0
2008-11-24 13:35:00,15.07,15.1,14.96,15.02,28100.0,10.5846,10.6057,10.5074,10.5495,28100.0
2008-11-24 13:40:00,14.99,15.09,14.96,14.99,18900.0,10.5284,10.5987,10.5074,10.5284,18900.0
2008-11-24 13:45:00,14.99,15.03,14.92,15.02,18200.0,10.5284,10.5565,10.4793,10.5495,18200.0
2008-11-24 13:50:00,15.04,15.12,15.01,15.09,20400.0,10.5635,10.6197,10.5425,10.5987,20400.0
2008-11-24 13:55:00,15.09,15.34,15.07,15.34,44700.0,10.5987,10.7742,10.5846,10.7742,44700.0
2008-11-24 14:00:00,15.34,15.37,15.22,15.28,34500.0,10.7742,10.7953,10.69,10.7321,34500.0
2008-11-24 14:05:00,15.27,15.34,15.12,15.23,42800.0,10.7251,10.7742,10.6197,10.697,42800.0
2008-11-24 14:10:00,15.23,15.37,15.18,15.31,62400.0,10.697,10.7953,10.6619,10.7532,62400.0
2008-11-24 14:15:00,15.31,15.42,15.23,15.32,37300.0,10.7532,10.8304,10.697,10.7602,37300.0
2008-11-24 14:20:00,15.35,15.52,15.31,15.52,73900.0,10.7813,10.9007,10.7532,10.9007,73900.0
2008-11-24 14:25:00,15.51,15.56,15.37,15.47,68300.0,10.8937,10.9288,10.7953,10.8656,68300.0
2008-11-24 14:30:00,15.49,15.8,15.47,15.6,83800.0,10.8796,11.0973,10.8656,10.9569,83800.0
2008-11-24 14:35:00,15.59,15.63,15.53,15.55,32500.0,10.9498,10.9779,10.9077,10.9217,32500.0
2008-11-24 14:40:00,15.59,15.63,15.41,15.45,43300.0,10.9498,10.9779,10.8234,10.8515,43300.0
2008-11-24 14:45:00,15.44,15.51,15.26,15.31,64500.0,10.8445,10.8937,10.7181,10.7532,64500.0
2008-11-24 14:50:00,15.29,15.46,15.28,15.4,70600.0,10.7391,10.8585,10.7321,10.8164,70600.0
2008-11-24 14:55:00,15.42,15.56,15.42,15.53,40800.0,10.8304,10.9288,10.8304,10.9077,40800.0
2008-11-24 15:00:00,15.54,15.7,15.41,15.69,63000.0,10.9147,11.0271,10.8234,11.0201,63000.0
2008-11-24 15:05:00,15.69,15.74,15.57,15.74,65800.0,11.0201,11.0552,10.9358,11.0552,65800.0
2008-11-24 15:10:00,15.73,15.79,15.6,15.75,48700.0,11.0482,11.0903,10.9569,11.0622,48700.0
2008-11-24 15:15:00,15.77,15.84,15.68,15.69,78900.0,11.0763,11.1254,11.0131,11.0201,78900.0
2008-11-24 15:20:00,15.69,15.76,15.63,15.7,70300.0,11.0201,11.0692,10.9779,11.0271,70300.0
2008-11-24 15:25:00,15.71,15.92,15.71,15.84,72800.0,11.0341,11.1816,11.0341,11.1254,72800.0
2008-11-24 15:30:00,15.84,15.88,15.67,15.69,84400.0,11.1254,11.1535,11.006,11.0201,84400.0
2008-11-24 15:35:00,15.7,15.84,15.65,15.8,100400.0,11.0271,11.1254,10.992,11.0973,100400.0
2008-11-24 15:40:00,15.81,16.04,15.81,15.97,157500.0,11.1044,11.2659,11.1044,11.2167,157500.0
2008-11-24 15:45:00,15.96,16.01,15.77,15.8,176800.0,11.2097,11.2448,11.0763,11.0973,176800.0
2008-11-24 15:50:00,15.81,15.86,15.48,15.77,222100.0,11.1044,11.1395,10.8726,11.0763,222100.0
2008-11-24 15:55:00,15.77,15.95,15.68,15.74,227200.0,11.0763,11.2027,11.0131,11.0552,227200.0
2008-11-25 09:30:00,16.23,17.25,16.12,16.4,101500.0,11.3994,12.1158,11.3221,11.5188,101500.0
2008-11-25 09:35:00,16.4,16.42,15.91,16.3,118000.0,11.5188,11.5328,11.1746,11.4485,118000.0
2008-11-25 09:40:00,16.28,16.49,16.18,16.31,127100.0,11.4345,11.582,11.3642,11.4555,127100.0
2008-11-25 09:45:00,16.33,16.45,16.28,16.43,104500.0,11.4696,11.5539,11.4345,11.5398,104500.0
2008-11-25 09:50:00,16.43,16.72,16.42,16.49,92300.0,11.5398,11.7435,11.5328,11.582,92300.0
2008-11-25 09:55:00,16.48,16.48,16.26,16.46,50500.0,11.5749,11.5749,11.4204,11.5609,50500.0
2008-11-25 10:00:00,16.48,16.77,16.45,16.66,79100.0,11.5749,11.7786,11.5539,11.7014,79100.0
2008-11-25 10:05:00,16.69,16.81,16.46,16.54,66100.0,11.7224,11.8067,11.5609,11.6171,66100.0
2008-11-25 10:10:00,16.59,16.64,16.14,16.18,52600.0,11.6522,11.6873,11.3361,11.3642,52600.0
2008-11-25 10:15:00,16.18,16.26,15.99,16.02,59000.0,11.3642,11.4204,11.2308,11.2519,59000.0
2008-11-25 10:20:00,16.0,16.02,15.66,15.72,71600.0,11.2378,11.2519,10.999,11.0411,71600.0
2008-11-25 10:25:00,15.73,16.16,15.73,16.16,64100.0,11.0482,11.3502,11.0482,11.3502,64100.0
2008-11-25 10:30:00,16.19,16.31,16.16,16.25,74100.0,11.3713,11.4555,11.3502,11.4134,74100.0
2008-11-25 10:35:00,16.2,16.21,15.96,16.02,63100.0,11.3783,11.3853,11.2097,11.2519,63100.0
2008-11-25 10:40:00,16.03,16.07,15.75,15.83,52100.0,11.2589,11.287,11.0622,11.1184,52100.0
2008-11-25 10:45:00,15.84,15.89,15.75,15.82,45600.0,11.1254,11.1605,11.0622,11.1114,45600.0
2008-11-25 10:50:00,15.82,15.88,15.5,15.55,53300.0,11.1114,11.1535,10.8866,10.9217,53300.0
2008-11-25 10:55:00,15.56,15.79,15.56,15.73,42200.0,10.9288,11.0903,10.9288,11.0482,42200.0
2008-11-25 11:00:00,15.75,15.92,15.7,15.77,43400.0,11.0622,11.1816,11.0271,11.0763,43400.0
2008-11-25 11:05:00,15.77,15.77,15.51,15.65,55900.0,11.0763,11.0763,10.8937,10.992,55900.0
2008-11-25 11:10:00,15.67,15.83,15.65,15.71,32200.0,11.006,11.1184,10.992,11.0341,32200.0
2008-11-25 11:15:00,15.7,15.93,15.59,15.85,33000.0,11.0271,11.1886,10.9498,11.1325,33000.0
2008-11-25 11:20:00,15.85,15.95,15.78,15.9,36300.0,11.1325,11.2027,11.0833,11.1676,36300.0
2008-11-25 11:25:00,15.9,16.01,15.89,15.89,23300.0,11.1676,11.2448,11.1605,11.1605,23300.0
2008-11-25 11:30:00,15.86,15.98,15.84,15.88,21500.0,11.1395,11.2238,11.1254,11.1535,21500.0
2008-11-25 11:35:00,15.89,15.94,15.8,15.82,18600.0,11.1605,11.1957,11.0973,11.1114,18600.0
2008-11-25 11:40:00,15.8,16.01,15.8,16.0,31000.0,11.0973,11.2448,11.0973,11.2378,31000.0
2008-11-25 11:45:00,15.99,16.11,15.97,16.01,24800.0,11.2308,11.3151,11.2167,11.2448,24800.0
2008-11-25 11:50:00,16.04,16.08,15.8,15.9,41800.0,11.2659,11.294,11.0973,11.1676,41800.0
2008-11-25 11:55:00,15.91,16.03,15.91,16.0,34100.0,11.1746,11.2589,11.1746,11.2378,34100.0
2008-11-25 12:00:00,16.0,16.12,15.93,15.95,47700.0,11.2378,11.3221,11.1886,11.2027,47700.0
2008-11-25 12:05:00,15.94,16.03,15.85,15.96,55300.0,11.1957,11.2589,11.1325,11.2097,55300.0
2008-11-25 12:10:00,15.96,15.98,15.72,15.77,48400.0,11.2097,11.2238,11.0411,11.0763,48400.0
2008-11-25 12:15:00,15.76,15.91,15.74,15.87,36900.0,11.0692,11.1746,11.0552,11.1465,36900.0
2008-11-25 12:20:00,15.85,15.86,15.63,15.63,36600.0,11.1325,11.1395,10.9779,10.9779,36600.0
2008-11-25 12:25:00,15.62,15.8,15.6,15.77,54000.0,10.9709,11.0973,10.9569,11.0763,54000.0
2008-11-25 12:30:00,15.78,15.89,15.74,15.81,41400.0,11.0833,11.1605,11.0552,11.1044,41400.0
2008-11-25 12:35:00,15.86,15.95,15.81,15.85,34800.0,11.1395,11.2027,11.1044,11.1325,34800.0
2008-11-25 12:40:00,15.84,15.93,15.82,15.82,23300.0,11.1254,11.1886,11.1114,11.1114,23300.0
2008-11-25 12:45:00,15.83,15.83,15.64,15.67,35100.0,11.1184,11.1184,10.985,11.006,35100.0
2008-11-25 12:50:00,15.67,15.68,15.44,15.44,34900.0,11.006,11.0131,10.8445,10.8445,34900.0
2008-11-25 12:55:00,15.45,15.62,15.37,15.48,39500.0,10.8515,10.9709,10.7953,10.8726,39500.0
2008-11-25 13:00:00,15.5,15.54,15.34,15.37,38000.0,10.8866,10.9147,10.7742,10.7953,38000.0
2008-11-25 13:05:00,15.36,15.56,15.35,15.56,39100.0,10.7883,10.9288,10.7813,10.9288,39100.0
2008-11-25 13:10:00,15.55,15.63,15.51,15.51,33000.0,10.9217,10.9779,10.8937,10.8937,33000.0
2008-11-25 13:15:00,15.51,15.56,15.38,15.54,29100.0,10.8937,10.9288,10.8023,10.9147,29100.0
2008-11-25 13:20:00,15.55,15.61,15.47,15.47,30700.0,10.9217,10.9639,10.8656,10.8656,30700.0
2008-11-25 13:25:00,15.49,15.77,15.49,15.69,36300.0,10.8796,11.0763,10.8796,11.0201,36300.0
2008-11-25 13:30:00,15.69,15.83,15.69,15.73,36100.0,11.0201,11.1184,11.0201,11.0482,36100.0
2008-11-25 13:35:00,15.75,15.89,15.75,15.82,25500.0,11.0622,11.1605,11.0622,11.1114,25500.0
2008-11-25 13:40:00,15.83,15.85,15.71,15.74,17700.0,11.1184,11.1325,11.0341,11.0552,17700.0
2008-11-25 13:45:00,15.72,15.79,15.65,15.65,55000.0,11.0411,11.0903,10.992,10.992,55000.0
2008-11-25 13:50:00,15.66,15.66,15.58,15.61,38700.0,10.999,10.999,10.9428,10.9639,38700.0
2008-11-25 13:55:00,15.6,15.64,15.49,15.49,41200.0,10.9569,10.985,10.8796,10.8796,41200.0
2008-11-25 14:00:00,15.49,15.54,15.42,15.5,29900.0,10.8796,10.9147,10.8304,10.8866,29900.0
2008-11-25 14:05:00,15.5,15.58,15.37,15.37,40800.0,10.8866,10.9428,10.7953,10.7953,40800.0
2008-11-25 14:10:00,15.37,15.4,15.25,15.3,45500.0,10.7953,10.8164,10.711,10.7462,45500.0
2008-11-25 14:15:00,15.3,15.31,15.15,15.28,43900.0,10.7462,10.7532,10.6408,10.7321,43900.0
2008-11-25 14:20:00,15.29,15.34,15.22,15.33,32800.0,10.7391,10.7742,10.69,10.7672,32800.0
2008-11-25 14:25:00,15.31,15.35,15.24,15.24,26000.0,10.7532,10.7813,10.704,10.704,26000.0
2008-11-25 14:30:00,15.24,15.54,15.19,15.51,51700.0,10.704,10.9147,10.6689,10.8937,51700.0
2008-11-25 14:35:00,15.5,15.58,15.41,15.47,28600.0,10.8866,10.9428,10.8234,10.8656,28600.0
2008-11-25 14:40:00,15.47,15.49,15.41,15.46,20500.0,10.8656,10.8796,10.8234,10.8585,20500.0
2008-11-25 14:45:00,15.45,15.45,15.32,15.34,20500.0,10.8515,10.8515,10.7602,10.7742,20500.0
2008-11-25 14:50:00,15.36,15.41,15.24,15.41,28200.0,10.7883,10.8234,10.704,10.8234,28200.0
2008-11-25 14:55:00,15.41,15.79,15.41,15.71,46000.0,10.8234,11.0903,10.8234,11.0341,46000.0
2008-11-25 15:00:00,15.71,15.99,15.68,15.99,53200.0,11.0341,11.2308,11.0131,11.2308,53200.0
2008-11-25 15:05:00,15.99,16.08,15.85,15.91,48500.0,11.2308,11.294,11.1325,11.1746,48500.0
2008-11-25 15:10:00,15.91,16.08,15.91,16.04,65300.0,11.1746,11.294,11.1746,11.2659,65300.0
2008-11-25 15:15:00,16.02,16.28,16.02,16.21,138100.0,11.2519,11.4345,11.2519,11.3853,138100.0
2008-11-25 15:20:00,16.21,16.23,16.04,16.12,140300.0,11.3853,11.3994,11.2659,11.3221,140300.0
2008-11-25 15:25:00,16.12,16.4,16.02,16.31,112600.0,11.3221,11.5188,11.2519,11.4555,112600.0
2008-11-25 15:30:00,16.3,16.44,16.29,16.38,189700.0,11.4485,11.5468,11.4415,11.5047,189700.0
2008-11-25 15:35:00,16.38,16.73,16.33,16.69,163200.0,11.5047,11.7505,11.4696,11.7224,163200.0
2008-11-25 15:40:00,16.69,17.23,16.69,17.17,228600.0,11.7224,12.1017,11.7224,12.0596,228600.0
2008-11-25 15:45:00,17.17,17.36,17.03,17.34,286300.0,12.0596,12.193,11.9612,12.179,286300.0
2008-11-25 15:50:00,17.33,17.43,17.08,17.1,345900.0,12.172,12.2422,11.9964,12.0104,345900.0
2008-11-25 15:55:00,17.08,17.11,16.72,16.96,192800.0,11.9964,12.0174,11.7435,11.9121,192800.0
2008-11-26 09:30:00,16.56,16.56,15.94,16.0,58300.0,11.6311,11.6311,11.1957,11.2378,58300.0
2008-11-26 09:35:00,16.08,16.08,15.77,15.86,57600.0,11.294,11.294,11.0763,11.1395,57600.0
2008-11-26 09:40:00,15.86,16.05,15.75,15.76,45200.0,11.1395,11.2729,11.0622,11.0692,45200.0
2008-11-26 09:45:00,15.76,15.88,15.65,15.85,54800.0,11.0692,11.1535,10.992,11.1325,54800.0
2008-11-26 09:50:00,15.86,15.94,15.74,15.85,36800.0,11.1395,11.1957,11.0552,11.1325,36800.0
2008-11-26 09:55:00,15.86,16.01,15.82,15.9,37800.0,11.1395,11.2448,11.1114,11.1676,37800.0
2008-11-26 10:00:00,15.9,15.96,15.83,15.95,31000.0,11.1676,11.2097,11.1184,11.2027,31000.0
2008-11-26 10:05:00,15.92,16.2,15.92,16.11,59200.0,11.1816,11.3783,11.1816,11.3151,59200.0
2008-11-26 10:10:00,16.11,16.23,16.08,16.13,33600.0,11.3151,11.3994,11.294,11.3291,33600.0
2008-11-26 10:15:00,16.16,16.41,16.14,16.29,27400.0,11.3502,11.5258,11.3361,11.4415,27400.0
2008-11-26 10:20:00,16.29,16.35,16.19,16.33,30500.0,11.4415,11.4836,11.3713,11.4696,30500.0
2008-11-26 10:25:00,16.34,16.68,16.34,16.55,69100.0,11.4766,11.7154,11.4766,11.6241,69100.0
2008-11-26 10:30:00,16.56,16.63,16.5,16.53,35300.0,11.6311,11.6803,11.589,11.6101,35300.0
2008-11-26 10:35:00,16.54,16.54,16.42,16.49,38400.0,11.6171,11.6171,11.5328,11.582,38400.0
2008-11-26 10:40:00,16.49,16.49,16.35,16.42,24200.0,11.582,11.582,11.4836,11.5328,24200.0
2008-11-26 10:45:00,16.43,16.54,16.35,16.35,20400.0,11.5398,11.6171,11.4836,11.4836,20400.0
2008-11-26 10:50:00,16.36,16.62,16.35,16.54,30700.0,11.4907,11.6733,11.4836,11.6171,30700.0
2008-11-26 10:55:00,16.55,16.64,16.49,16.52,23600.0,11.6241,11.6873,11.582,11.603,23600.0
2008-11-26 11:00:00,16.51,16.59,16.33,16.33,38000.0,11.596,11.6522,11.4696,11.4696,38000.0
2008-11-26 11:05:00,16.31,16.44,16.26,16.39,27700.0,11.4555,11.5468,11.4204,11.5117,27700.0
2008-11-26 11:10:00,16.4,16.63,16.4,16.59,15300.0,11.5188,11.6803,11.5188,11.6522,15300.0
2008-11-26 11:15:00,16.55,16.62,16.43,16.61,18900.0,11.6241,11.6733,11.5398,11.6663,18900.0
2008-11-26 11:20:00,16.61,16.69,16.54,16.62,35300.0,11.6663,11.7224,11.6171,11.6733,35300.0
2008-11-26 11:25:00,16.66,16.69,16.56,16.56,18500.0,11.7014,11.7224,11.6311,11.6311,18500.0
2008-11-26 11:30:00,16.55,16.72,16.54,16.6,33900.0,11.6241,11.7435,11.6171,11.6592,33900.0
2008-11-26 11:35:00,16.61,16.76,16.61,16.69,38300.0,11.6663,11.7716,11.6663,11.7224,38300.0
2008-11-26 11:40:00,16.69,16.76,16.62,16.7,27900.0,11.7224,11.7716,11.6733,11.7295,27900.0
2008-11-26 11:45:00,16.69,17.02,16.67,17.0,55500.0,11.7224,11.9542,11.7084,11.9402,55500.0
2008-11-26 11:50:00,16.99,17.01,16.83,16.91,37900.0,11.9331,11.9472,11.8208,11.877,37900.0
2008-11-26 11:55:00,16.89,17.0,16.86,16.88,23000.0,11.8629,11.9402,11.8418,11.8559,23000.0
2008-11-26 12:00:00,16.88,16.98,16.86,16.96,65200.0,11.8559,11.9261,11.8418,11.9121,65200.0
2008-11-26 12:05:00,16.97,17.11,16.86,16.93,48300.0,11.9191,12.0174,11.8418,11.891,48300.0
2008-11-26 12:10:00,16.92,16.96,16.86,16.95,36500.0,11.884,11.9121,11.8418,11.9051,36500.0
2008-11-26 12:15:00,16.95,17.07,16.94,17.07,21800.0,11.9051,11.9893,11.898,11.9893,21800.0
2008-11-26 12:20:00,17.04,17.11,17.0,17.09,25600.0,11.9683,12.0174,11.9402,12.0034,25600.0
2008-11-26 12:25:00,17.08,17.17,17.04,17.11,39400.0,11.9964,12.0596,11.9683,12.0174,39400.0
2008-11-26 12:30:00,17.12,17.16,17.06,17.15,33000.0,12.0245,12.0526,11.9823,12.0455,33000.0
2008-11-26 12:35:00,17.14,17.28,17.12,17.23,26100.0,12.0385,12.1368,12.0245,12.1017,26100.0
2008-11-26 12:40:00,17.24,17.27,17.15,17.27,15000.0,12.1087,12.1298,12.0455,12.1298,15000.0
2008-11-26 12:45:00,17.27,17.46,17.26,17.4,44400.0,12.1298,12.2633,12.1228,12.2211,44400.0
2008-11-26 12:50:00,17.41,17.42,17.31,17.38,31600.0,12.2281,12.2352,12.1579,12.2071,31600.0
2008-11-26 12:55:00,17.4,17.49,17.38,17.45,37400.0,12.2211,12.2843,12.2071,12.2562,37400.0
2008-11-26 13:00:00,17.45,17.59,17.44,17.52,26200.0,12.2562,12.3546,12.2492,12.3054,26200.0
2008-11-26 13:05:00,17.53,17.53,17.41,17.44,22300.0,12.3124,12.3124,12.2281,12.2492,22300.0
2008-11-26 13:10:00,17.44,17.52,17.36,17.38,25400.0,12.2492,12.3054,12.193,12.2071,25400.0
2008-11-26 13:15:00,17.38,17.44,17.28,17.41,23400.0,12.2071,12.2492,12.1368,12.2281,23400.0
2008-11-26 13:20:00,17.39,17.43,17.32,17.37,35900.0,12.2141,12.2422,12.1649,12.2,35900.0
2008-11-26 13:25:00,17.36,17.44,17.36,17.41,28100.0,12.193,12.2492,12.193,12.2281,28100.0
2008-11-26 13:30:00,17.41,17.44,17.35,17.35,88500.0,12.2281,12.2492,12.186,12.186,88500.0
2008-11-26 13:35:00,17.35,17.39,17.28,17.32,52500.0,12.186,12.2141,12.1368,12.1649,52500.0
2008-11-26 13:40:00,17.32,17.35,17.23,17.33,35800.0,12.1649,12.186,12.1017,12.172,35800.0
2008-11-26 13:45:00,17.32,17.36,17.23,17.23,49400.0,12.1649,12.193,12.1017,12.1017,49400.0
2008-11-26 13:50:00,17.24,17.3,17.11,17.14,45200.0,12.1087,12.1509,12.0174,12.0385,45200.0
2008-11-26 13:55:00,17.14,17.21,17.11,17.17,29600.0,12.0385,12.0877,12.0174,12.0596,29600.0
2008-11-26 14:00:00,17.17,17.21,17.07,17.13,48000.0,12.0596,12.0877,11.9893,12.0315,48000.0
2008-11-26 14:05:00,17.11,17.29,17.11,17.25,25200.0,12.0174,12.1439,12.0174,12.1158,25200.0
2008-11-26 14:10:00,17.26,17.28,17.19,17.19,21500.0,12.1228,12.1368,12.0736,12.0736,21500.0
2008-11-26 14:15:00,17.21,17.36,17.2,17.3,39000.0,12.0877,12.193,12.0806,12.1509,39000.0
2008-11-26 14:20:00,17.29,17.43,17.28,17.39,19900.0,12.1439,12.2422,12.1368,12.2141,19900.0
2008-11-26 14:25:00,17.39,17.43,17.33,17.42,21400.0,12.2141,12.2422,12.172,12.2352,21400.0
2008-11-26 14:30:00,17.43,17.71,17.42,17.69,54400.0,12.2422,12.4388,12.2352,12.4248,54400.0
2008-11-26 14:35:00,17.68,17.72,17.61,17.66,58300.0,12.4178,12.4459,12.3686,12.4037,58300.0
2008-11-26 14:40:00,17.65,17.81,17.65,17.75,49100.0,12.3967,12.5091,12.3967,12.4669,49100.0
2008-11-26 14:45:00,17.75,17.88,17.62,17.76,66100.0,12.4669,12.5583,12.3756,12.474,66100.0
2008-11-26 14:50:00,17.78,17.87,17.69,17.87,36900.0,12.488,12.5512,12.4248,12.5512,36900.0
2008-11-26 14:55:00,17.85,17.9,17.76,17.76,45800.0,12.5372,12.5723,12.474,12.474,45800.0
2008-11-26 15:00:00,17.78,17.85,17.74,17.74,67100.0,12.488,12.5372,12.4599,12.4599,67100.0
2008-11-26 15:05:00,17.71,17.75,17.63,17.7,62800.0,12.4388,12.4669,12.3827,12.4318,62800.0
2008-11-26 15:10:00,17.69,17.88,17.67,17.77,56100.0,12.4248,12.5583,12.4108,12.481,56100.0
2008-11-26 15:15:00,17.78,17.87,17.7,17.72,68700.0,12.488,12.5512,12.4318,12.4459,68700.0
2008-11-26 15:20:00,17.72,17.73,17.6,17.69,49400.0,12.4459,12.4529,12.3616,12.4248,49400.0
2008-11-26 15:25:00,17.69,17.75,17.61,17.69,36600.0,12.4248,12.4669,12.3686,12.4248,36600.0
2008-11-26 15:30:00,17.69,17.81,17.63,17.8,53200.0,12.4248,12.5091,12.3827,12.5021,53200.0
2008-11-26 15:35:00,17.78,17.78,17.6,17.7,62100.0,12.488,12.488,12.3616,12.4318,62100.0
2008-11-26 15:40:00,17.71,17.84,17.53,17.59,106800.0,12.4388,12.5302,12.3124,12.3546,106800.0
2008-11-26 15:45:00,17.58,17.76,17.51,17.63,93500.0,12.3475,12.474,12.2984,12.3827,93500.0
2008-11-26 15:50:00,17.63,17.79,17.56,17.77,107200.0,12.3827,12.495,12.3335,12.481,107200.0
2008-11-26 15:55:00,17.78,17.85,17.7,17.77,106200.0,12.488,12.5372,12.4318,12.481,106200.0
2008-11-28 09:30:00,17.5,18.5,17.5,17.83,39100.0,12.2914,12.9937,12.2914,12.5231,39100.0
2008-11-28 09:35:00,17.83,18.21,17.8,18.02,23400.0,12.5231,12.79,12.5021,12.6566,23400.0
2008-11-28 09:40:00,18.05,18.15,17.99,18.13,19600.0,12.6777,12.7479,12.6355,12.7338,19600.0
2008-11-28 09:45:00,18.15,18.25,17.98,17.99,30700.0,12.7479,12.8181,12.6285,12.6355,30700.0
2008-11-28 09:50:00,18.01,18.01,17.86,17.86,21700.0,12.6496,12.6496,12.5442,12.5442,21700.0
2008-11-28 09:55:00,17.87,18.02,17.79,18.0,24000.0,12.5512,12.6566,12.495,12.6425,24000.0
2008-11-28 10:00:00,18.0,18.08,18.0,18.01,18100.0,12.6425,12.6987,12.6425,12.6496,18100.0
2008-11-28 10:05:00,18.0,18.03,17.89,17.91,19400.0,12.6425,12.6636,12.5653,12.5793,19400.0
2008-11-28 10:10:00,17.88,17.96,17.78,17.96,12400.0,12.5583,12.6144,12.488,12.6144,12400.0
2008-11-28 10:15:00,17.96,18.11,17.87,18.11,15000.0,12.6144,12.7198,12.5512,12.7198,15000.0
2008-11-28 10:20:00,18.11,18.3,18.09,18.27,21000.0,12.7198,12.8532,12.7057,12.8322,21000.0
2008-11-28 10:25:00,18.27,18.3,18.17,18.19,12000.0,12.8322,12.8532,12.7619,12.776,12000.0
2008-11-28 10:30:00,18.18,18.18,18.05,18.1,11300.0,12.769,12.769,12.6777,12.7128,11300.0
2008-11-28 10:35:00,18.1,18.1,18.05,18.08,7900.0,12.7128,12.7128,12.6777,12.6987,7900.0
2008-11-28 10:40:00,18.06,18.22,18.01,18.22,11500.0,12.6847,12.7971,12.6496,12.7971,11500.0
2008-11-28 10:45:00,18.22,18.27,18.2,18.2,9700.0,12.7971,12.8322,12.783,12.783,9700.0
2008-11-28 10:50:00,18.19,18.2,18.12,18.19,5400.0,12.776,12.783,12.7268,12.776,5400.0
2008-11-28 10:55:00,18.21,18.3,18.2,18.25,13200.0,12.79,12.8532,12.783,12.8181,13200.0
2008-11-28 11:00:00,18.26,18.29,18.24,18.26,17000.0,12.8251,12.8462,12.8111,12.8251,17000.0
2008-11-28 11:05:00,18.24,18.26,18.17,18.23,14800.0,12.8111,12.8251,12.7619,12.8041,14800.0
2008-11-28 11:10:00,18.24,18.32,18.23,18.27,23400.0,12.8111,12.8673,12.8041,12.8322,23400.0
2008-11-28 11:15:00,18.27,18.27,18.15,18.16,14600.0,12.8322,12.8322,12.7479,12.7549,14600.0
2008-11-28 11:20:00,18.17,18.23,18.08,18.23,10800.0,12.7619,12.8041,12.6987,12.8041,10800.0
2008-11-28 11:25:00,18.23,18.32,18.21,18.3,13100.0,12.8041,12.8673,12.79,12.8532,13100.0
2008-11-28 11:30:00,18.29,18.32,18.21,18.22,15000.0,12.8462,12.8673,12.79,12.7971,15000.0
2008-11-28 11:35:00,18.21,18.28,18.21,18.25,26600.0,12.79,12.8392,12.79,12.8181,26600.0
2008-11-28 11:40:00,18.27,18.35,18.25,18.29,24100.0,12.8322,12.8884,12.8181,12.8462,24100.0
2008-11-28 11:45:00,18.3,18.33,18.27,18.33,19100.0,12.8532,12.8743,12.8322,12.8743,19100.0
2008-11-28 11:50:00,18.34,18.42,18.3,18.42,10400.0,12.8813,12.9375,12.8532,12.9375,10400.0
2008-11-28 11:55:00,18.43,18.44,18.36,18.39,17000.0,12.9446,12.9516,12.8954,12.9165,17000.0
2008-11-28 12:00:00,18.38,18.4,18.24,18.29,18900.0,12.9094,12.9235,12.8111,12.8462,18900.0
2008-11-28 12:05:00,18.3,18.35,18.28,18.33,9400.0,12.8532,12.8884,12.8392,12.8743,9400.0
2008-11-28 12:10:00,18.33,18.41,18.32,18.41,8800.0,12.8743,12.9305,12.8673,12.9305,8800.0
2008-11-28 12:15:00,18.41,18.41,18.22,18.25,18500.0,12.9305,12.9305,12.7971,12.8181,18500.0
2008-11-28 12:20:00,18.24,18.25,18.16,18.19,15900.0,12.8111,12.8181,12.7549,12.776,15900.0
2008-11-28 12:25:00,18.2,18.2,18.16,18.19,8200.0,12.783,12.783,12.7549,12.776,8200.0
2008-11-28 12:30:00,18.19,18.2,18.14,18.16,23500.0,12.776,12.783,12.7409,12.7549,23500.0
2008-11-28 12:35:00,18.18,18.37,18.16,18.36,42400.0,12.769,12.9024,12.7549,12.8954,42400.0
2008-11-28 12:40:00,18.36,18.49,18.36,18.47,30500.0,12.8954,12.9867,12.8954,12.9726,30500.0
2008-11-28 12:45:00,18.45,18.45,18.29,18.31,37500.0,12.9586,12.9586,12.8462,12.8603,37500.0
2008-11-28 12:50:00,18.31,18.36,18.27,18.36,40600.0,12.8603,12.8954,12.8322,12.8954,40600.0
2008-11-28 12:55:00,18.37,18.49,18.36,18.4,70800.0,12.9024,12.9867,12.8954,12.9235,70800.0
2008-11-28 13:00:00,18.46,18.46,18.46,18.46,216500.0,12.9656,12.9656,12.9656,12.9656,216500.0
2008-11-28 13:05:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:10:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:15:00,18.46,18.46,18.46,18.46,1600.0,12.9656,12.9656,12.9656,12.9656,1600.0
2008-11-28 13:20:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:25:00,18.46,18.46,18.46,18.46,28000.0,12.9656,12.9656,12.9656,12.9656,28000.0
2008-11-28 13:30:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:35:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:40:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:45:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:50:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:55:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:00:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:05:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:10:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:15:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:20:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:25:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:30:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:35:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:40:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:45:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:50:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:55:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:00:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:05:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:10:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:15:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:20:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:25:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:30:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:35:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:40:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:45:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:50:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:55:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-12-01 09:30:00,17.72,17.72,17.0,17.06,62800.0,12.4459,12.4459,11.9402,11.9823,62800.0
2008-12-01 09:35:00,17.06,17.26,17.06,17.19,27600.0,11.9823,12.1228,11.9823,12.0736,27600.0
2008-12-01 09:40:00,17.19,17.3,17.0,17.04,75300.0,12.0736,12.1509,11.9402,11.9683,75300.0
2008-12-01 09:45:00,17.04,17.28,17.0,17.22,31500.0,11.9683,12.1368,11.9402,12.0947,31500.0
2008-12-01 09:50:00,17.25,17.28,17.11,17.21,48200.0,12.1158,12.1368,12.0174,12.0877,48200.0
2008-12-01 09:55:00,17.21,17.32,17.12,17.25,54300.0,12.0877,12.1649,12.0245,12.1158,54300.0
2008-12-01 10:00:00,17.25,17.4,17.19,17.28,43700.0,12.1158,12.2211,12.0736,12.1368,43700.0
2008-12-01 10:05:00,17.29,17.39,17.24,17.38,71100.0,12.1439,12.2141,12.1087,12.2071,71100.0
2008-12-01 10:10:00,17.37,17.39,17.3,17.33,38000.0,12.2,12.2141,12.1509,12.172,38000.0
2008-12-01 10:15:00,17.34,17.46,17.3,17.33,27800.0,12.179,12.2633,12.1509,12.172,27800.0
2008-12-01 10:20:00,17.33,17.37,17.26,17.29,36500.0,12.172,12.2,12.1228,12.1439,36500.0
2008-12-01 10:25:00,17.29,17.36,17.23,17.28,43600.0,12.1439,12.193,12.1017,12.1368,43600.0
2008-12-01 10:30:00,17.29,17.35,17.26,17.29,38000.0,12.1439,12.186,12.1228,12.1439,38000.0
2008-12-01 10:35:00,17.3,17.31,17.27,17.3,36600.0,12.1509,12.1579,12.1298,12.1509,36600.0
2008-12-01 10:40:00,17.3,17.34,17.17,17.33,61200.0,12.1509,12.179,12.0596,12.172,61200.0
2008-12-01 10:45:00,17.32,17.33,17.25,17.26,34000.0,12.1649,12.172,12.1158,12.1228,34000.0
2008-12-01 10:50:00,17.27,17.33,17.25,17.3,34600.0,12.1298,12.172,12.1158,12.1509,34600.0
2008-12-01 10:55:00,17.29,17.3,17.15,17.15,62400.0,12.1439,12.1509,12.0455,12.0455,62400.0
2008-12-01 11:00:00,17.15,17.18,17.05,17.1,55200.0,12.0455,12.0666,11.9753,12.0104,55200.0
2008-12-01 11:05:00,17.1,17.12,16.94,16.94,85400.0,12.0104,12.0245,11.898,11.898,85400.0
2008-12-01 11:10:00,16.96,17.01,16.95,16.99,50900.0,11.9121,11.9472,11.9051,11.9331,50900.0
2008-12-01 11:15:00,16.99,17.03,16.95,17.01,71200.0,11.9331,11.9612,11.9051,11.9472,71200.0
2008-12-01 11:20:00,16.99,17.05,16.85,16.94,53700.0,11.9331,11.9753,11.8348,11.898,53700.0
2008-12-01 11:25:00,16.92,16.97,16.88,16.92,45700.0,11.884,11.9191,11.8559,11.884,45700.0
2008-12-01 11:30:00,16.94,17.03,16.92,16.98,49400.0,11.898,11.9612,11.884,11.9261,49400.0
2008-12-01 11:35:00,16.98,17.06,16.93,17.04,34800.0,11.9261,11.9823,11.891,11.9683,34800.0
2008-12-01 11:40:00,17.05,17.15,16.96,16.99,23000.0,11.9753,12.0455,11.9121,11.9331,23000.0
2008-12-01 11:45:00,16.98,17.03,16.96,16.99,32000.0,11.9261,11.9612,11.9121,11.9331,32000.0
2008-12-01 11:50:00,16.99,17.01,16.93,17.0,50400.0,11.9331,11.9472,11.891,11.9402,50400.0
2008-12-01 11:55:00,17.0,17.08,16.96,17.0,27600.0,11.9402,11.9964,11.9121,11.9402,27600.0
2008-12-01 12:00:00,17.01,17.02,16.93,17.0,67000.0,11.9472,11.9542,11.891,11.9402,67000.0
2008-12-01 12:05:00,17.0,17.03,16.97,17.01,55800.0,11.9402,11.9612,11.9191,11.9472,55800.0
2008-12-01 12:10:00,17.01,17.05,16.98,17.02,43800.0,11.9472,11.9753,11.9261,11.9542,43800.0
2008-12-01 12:15:00,17.02,17.02,16.91,16.96,52200.0,11.9542,11.9542,11.877,11.9121,52200.0
2008-12-01 12:20:00,16.95,16.98,16.86,16.92,49200.0,11.9051,11.9261,11.8418,11.884,49200.0
2008-12-01 12:25:00,16.92,16.93,16.64,16.66,58100.0,11.884,11.891,11.6873,11.7014,58100.0
2008-12-01 12:30:00,16.67,16.71,16.62,16.69,25700.0,11.7084,11.7365,11.6733,11.7224,25700.0
2008-12-01 12:35:00,16.69,16.74,16.61,16.65,32600.0,11.7224,11.7576,11.6663,11.6943,32600.0
2008-12-01 12:40:00,16.63,16.68,16.57,16.59,26500.0,11.6803,11.7154,11.6382,11.6522,26500.0
2008-12-01 12:45:00,16.61,16.68,16.59,16.62,23000.0,11.6663,11.7154,11.6522,11.6733,23000.0
2008-12-01 12:50:00,16.63,16.64,16.49,16.5,54300.0,11.6803,11.6873,11.582,11.589,54300.0
2008-12-01 12:55:00,16.5,16.51,16.44,16.46,49900.0,11.589,11.596,11.5468,11.5609,49900.0
2008-12-01 13:00:00,16.46,16.5,16.43,16.49,21300.0,11.5609,11.589,11.5398,11.582,21300.0
2008-12-01 13:05:00,16.49,16.49,16.39,16.4,35200.0,11.582,11.582,11.5117,11.5188,35200.0
2008-12-01 13:10:00,16.4,16.47,16.39,16.47,55500.0,11.5188,11.5679,11.5117,11.5679,55500.0
2008-12-01 13:15:00,16.48,16.53,16.41,16.5,37000.0,11.5749,11.6101,11.5258,11.589,37000.0
2008-12-01 13:20:00,16.52,16.55,16.45,16.48,38500.0,11.603,11.6241,11.5539,11.5749,38500.0
2008-12-01 13:25:00,16.49,16.54,16.43,16.5,27800.0,11.582,11.6171,11.5398,11.589,27800.0
2008-12-01 13:30:00,16.5,16.66,16.47,16.65,36400.0,11.589,11.7014,11.5679,11.6943,36400.0
2008-12-01 13:35:00,16.66,16.66,16.55,16.55,27600.0,11.7014,11.7014,11.6241,11.6241,27600.0
2008-12-01 13:40:00,16.56,16.61,16.49,16.49,51800.0,11.6311,11.6663,11.582,11.582,51800.0
2008-12-01 13:45:00,16.5,16.59,16.44,16.46,71400.0,11.589,11.6522,11.5468,11.5609,71400.0
2008-12-01 13:50:00,16.47,16.52,16.35,16.35,41700.0,11.5679,11.603,11.4836,11.4836,41700.0
2008-12-01 13:55:00,16.37,16.54,16.3,16.52,33200.0,11.4977,11.6171,11.4485,11.603,33200.0
2008-12-01 14:00:00,16.54,16.56,16.45,16.45,30800.0,11.6171,11.6311,11.5539,11.5539,30800.0
2008-12-01 14:05:00,16.48,16.57,16.41,16.54,45300.0,11.5749,11.6382,11.5258,11.6171,45300.0
2008-12-01 14:10:00,16.54,16.62,16.49,16.57,33900.0,11.6171,11.6733,11.582,11.6382,33900.0
2008-12-01 14:15:00,16.57,16.59,16.41,16.48,39300.0,11.6382,11.6522,11.5258,11.5749,39300.0
2008-12-01 14:20:00,16.49,16.58,16.42,16.56,30900.0,11.582,11.6452,11.5328,11.6311,30900.0
2008-12-01 14:25:00,16.58,16.65,16.52,16.59,28000.0,11.6452,11.6943,11.603,11.6522,28000.0
2008-12-01 14:30:00,16.58,16.74,16.53,16.7,34700.0,11.6452,11.7576,11.6101,11.7295,34700.0
2008-12-01 14:35:00,16.7,16.71,16.54,16.57,27200.0,11.7295,11.7365,11.6171,11.6382,27200.0
2008-12-01 14:40:00,16.57,16.75,16.54,16.68,35200.0,11.6382,11.7646,11.6171,11.7154,35200.0
2008-12-01 14:45:00,16.69,16.8,16.66,16.74,34600.0,11.7224,11.7997,11.7014,11.7576,34600.0
2008-12-01 14:50:00,16.73,16.91,16.73,16.81,51200.0,11.7505,11.877,11.7505,11.8067,51200.0
2008-12-01 14:55:00,16.82,16.82,16.6,16.63,43400.0,11.8137,11.8137,11.6592,11.6803,43400.0
2008-12-01 15:00:00,16.62,16.67,16.46,16.49,49200.0,11.6733,11.7084,11.5609,11.582,49200.0
2008-12-01 15:05:00,16.48,16.6,16.44,16.46,56900.0,11.5749,11.6592,11.5468,11.5609,56900.0
2008-12-01 15:10:00,16.45,16.5,16.38,16.38,50400.0,11.5539,11.589,11.5047,11.5047,50400.0
2008-12-01 15:15:00,16.38,16.43,16.26,16.42,68900.0,11.5047,11.5398,11.4204,11.5328,68900.0
2008-12-01 15:20:00,16.41,16.41,16.23,16.26,52600.0,11.5258,11.5258,11.3994,11.4204,52600.0
2008-12-01 15:25:00,16.26,16.43,16.21,16.38,109300.0,11.4204,11.5398,11.3853,11.5047,109300.0
2008-12-01 15:30:00,16.35,16.4,16.22,16.24,65500.0,11.4836,11.5188,11.3923,11.4064,65500.0
2008-12-01 15:35:00,16.24,16.29,16.12,16.12,55500.0,11.4064,11.4415,11.3221,11.3221,55500.0
2008-12-01 15:40:00,16.11,16.14,15.86,15.88,167100.0,11.3151,11.3361,11.1395,11.1535,167100.0
2008-12-01 15:45:00,15.9,16.11,15.79,15.98,170800.0,11.1676,11.3151,11.0903,11.2238,170800.0
2008-12-01 15:50:00,15.97,16.04,15.68,15.75,183100.0,11.2167,11.2659,11.0131,11.0622,183100.0
2008-12-01 15:55:00,15.75,15.76,14.85,15.42,316500.0,11.0622,11.0692,10.4301,10.8304,316500.0
2008-12-02 09:30:00,15.93,15.98,15.64,15.86,32200.0,11.1886,11.2238,10.985,11.1395,32200.0
2008-12-02 09:35:00,15.86,15.86,15.51,15.67,61200.0,11.1395,11.1395,10.8937,11.006,61200.0
2008-12-02 09:40:00,15.66,15.66,15.2,15.43,38300.0,10.999,10.999,10.6759,10.8375,38300.0
2008-12-02 09:45:00,15.45,15.6,15.38,15.6,44800.0,10.8515,10.9569,10.8023,10.9569,44800.0
2008-12-02 09:50:00,15.57,15.85,15.57,15.68,38500.0,10.9358,11.1325,10.9358,11.0131,38500.0
2008-12-02 09:55:00,15.62,15.74,15.38,15.58,22900.0,10.9709,11.0552,10.8023,10.9428,22900.0
2008-12-02 10:00:00,15.6,15.78,15.52,15.77,27400.0,10.9569,11.0833,10.9007,11.0763,27400.0
2008-12-02 10:05:00,15.78,16.07,15.77,16.05,29100.0,11.0833,11.287,11.0763,11.2729,29100.0
2008-12-02 10:10:00,16.09,16.33,16.01,16.24,25000.0,11.301,11.4696,11.2448,11.4064,25000.0
2008-12-02 10:15:00,16.27,16.29,16.08,16.19,20600.0,11.4274,11.4415,11.294,11.3713,20600.0
2008-12-02 10:20:00,16.17,16.37,16.03,16.33,43100.0,11.3572,11.4977,11.2589,11.4696,43100.0
2008-12-02 10:25:00,16.33,16.35,16.1,16.17,30300.0,11.4696,11.4836,11.308,11.3572,30300.0
2008-12-02 10:30:00,16.17,16.28,16.12,16.16,44900.0,11.3572,11.4345,11.3221,11.3502,44900.0
2008-12-02 10:35:00,16.17,16.32,16.09,16.31,39200.0,11.3572,11.4626,11.301,11.4555,39200.0
2008-12-02 10:40:00,16.33,16.47,16.25,16.29,22800.0,11.4696,11.5679,11.4134,11.4415,22800.0
2008-12-02 10:45:00,16.26,16.39,16.25,16.31,49700.0,11.4204,11.5117,11.4134,11.4555,49700.0
2008-12-02 10:50:00,16.32,16.34,16.23,16.26,35500.0,11.4626,11.4766,11.3994,11.4204,35500.0
2008-12-02 10:55:00,16.26,16.48,16.23,16.34,69100.0,11.4204,11.5749,11.3994,11.4766,69100.0
2008-12-02 11:00:00,16.33,16.38,16.25,16.3,35400.0,11.4696,11.5047,11.4134,11.4485,35400.0
2008-12-02 11:05:00,16.32,16.33,16.2,16.32,24600.0,11.4626,11.4696,11.3783,11.4626,24600.0
2008-12-02 11:10:00,16.3,16.48,16.3,16.38,80500.0,11.4485,11.5749,11.4485,11.5047,80500.0
2008-12-02 11:15:00,16.37,16.49,16.35,16.45,65500.0,11.4977,11.582,11.4836,11.5539,65500.0
2008-12-02 11:20:00,16.45,16.6,16.38,16.46,55900.0,11.5539,11.6592,11.5047,11.5609,55900.0
2008-12-02 11:25:00,16.46,16.65,16.11,16.5,44700.0,11.5609,11.6943,11.3151,11.589,44700.0
2008-12-02 11:30:00,16.51,16.55,16.28,16.3,40500.0,11.596,11.6241,11.4345,11.4485,40500.0
2008-12-02 11:35:00,16.29,16.36,16.28,16.3,17400.0,11.4415,11.4907,11.4345,11.4485,17400.0
2008-12-02 11:40:00,16.3,16.45,16.24,16.37,34300.0,11.4485,11.5539,11.4064,11.4977,34300.0
2008-12-02 11:45:00,16.37,16.7,16.36,16.64,39300.0,11.4977,11.7295,11.4907,11.6873,39300.0
2008-12-02 11:50:00,16.63,16.75,16.62,16.64,34100.0,11.6803,11.7646,11.6733,11.6873,34100.0
2008-12-02 11:55:00,16.65,16.84,16.64,16.7,37700.0,11.6943,11.8278,11.6873,11.7295,37700.0
2008-12-02 12:00:00,16.69,16.76,16.64,16.7,18800.0,11.7224,11.7716,11.6873,11.7295,18800.0
2008-12-02 12:05:00,16.67,16.79,16.64,16.74,36400.0,11.7084,11.7927,11.6873,11.7576,36400.0
2008-12-02 12:10:00,16.74,16.8,16.7,16.77,31100.0,11.7576,11.7997,11.7295,11.7786,31100.0
2008-12-02 12:15:00,16.75,16.96,16.75,16.93,63800.0,11.7646,11.9121,11.7646,11.891,63800.0
2008-12-02 12:20:00,16.95,17.05,16.94,16.98,47800.0,11.9051,11.9753,11.898,11.9261,47800.0
2008-12-02 12:25:00,16.99,17.11,16.99,17.06,31400.0,11.9331,12.0174,11.9331,11.9823,31400.0
2008-12-02 12:30:00,17.06,17.1,16.93,16.93,31500.0,11.9823,12.0104,11.891,11.891,31500.0
2008-12-02 12:35:00,16.92,17.04,16.92,17.02,55900.0,11.884,11.9683,11.884,11.9542,55900.0
2008-12-02 12:40:00,17.01,17.22,16.99,17.15,142000.0,11.9472,12.0947,11.9331,12.0455,142000.0
2008-12-02 12:45:00,17.16,17.22,17.11,17.14,59000.0,12.0526,12.0947,12.0174,12.0385,59000.0
2008-12-02 12:50:00,17.14,17.2,17.08,17.16,95000.0,12.0385,12.0806,11.9964,12.0526,95000.0
2008-12-02 12:55:00,17.16,17.2,17.13,17.18,55400.0,12.0526,12.0806,12.0315,12.0666,55400.0
2008-12-02 13:00:00,17.18,17.19,17.04,17.17,51600.0,12.0666,12.0736,11.9683,12.0596,51600.0
2008-12-02 13:05:00,17.17,17.25,17.14,17.16,91100.0,12.0596,12.1158,12.0385,12.0526,91100.0
2008-12-02 13:10:00,17.16,17.24,17.14,17.19,33500.0,12.0526,12.1087,12.0385,12.0736,33500.0
2008-12-02 13:15:00,17.19,17.25,17.15,17.19,36100.0,12.0736,12.1158,12.0455,12.0736,36100.0
2008-12-02 13:20:00,17.18,17.21,17.1,17.11,72100.0,12.0666,12.0877,12.0104,12.0174,72100.0
2008-12-02 13:25:00,17.1,17.15,17.08,17.09,20100.0,12.0104,12.0455,11.9964,12.0034,20100.0
2008-12-02 13:30:00,17.1,17.12,16.93,16.97,82700.0,12.0104,12.0245,11.891,11.9191,82700.0
2008-12-02 13:35:00,16.97,17.01,16.74,16.77,49000.0,11.9191,11.9472,11.7576,11.7786,49000.0
2008-12-02 13:40:00,16.77,16.86,16.76,16.82,45300.0,11.7786,11.8418,11.7716,11.8137,45300.0
2008-12-02 13:45:00,16.82,16.91,16.7,16.73,52500.0,11.8137,11.877,11.7295,11.7505,52500.0
2008-12-02 13:50:00,16.73,16.78,16.7,16.72,57300.0,11.7505,11.7857,11.7295,11.7435,57300.0
2008-12-02 13:55:00,16.71,16.76,16.59,16.72,51000.0,11.7365,11.7716,11.6522,11.7435,51000.0
2008-12-02 14:00:00,16.72,16.88,16.5,16.53,80300.0,11.7435,11.8559,11.589,11.6101,80300.0
2008-12-02 14:05:00,16.54,16.54,16.23,16.24,71700.0,11.6171,11.6171,11.3994,11.4064,71700.0
2008-12-02 14:10:00,16.22,16.33,16.22,16.27,33600.0,11.3923,11.4696,11.3923,11.4274,33600.0
2008-12-02 14:15:00,16.26,16.33,16.24,16.3,31300.0,11.4204,11.4696,11.4064,11.4485,31300.0
2008-12-02 14:20:00,16.29,16.31,16.23,16.28,65500.0,11.4415,11.4555,11.3994,11.4345,65500.0
2008-12-02 14:25:00,16.27,16.27,16.02,16.22,44700.0,11.4274,11.4274,11.2519,11.3923,44700.0
2008-12-02 14:30:00,16.23,16.4,16.15,16.3,40300.0,11.3994,11.5188,11.3432,11.4485,40300.0
2008-12-02 14:35:00,16.29,16.53,16.21,16.46,42500.0,11.4415,11.6101,11.3853,11.5609,42500.0
2008-12-02 14:40:00,16.47,16.61,16.42,16.5,37900.0,11.5679,11.6663,11.5328,11.589,37900.0
2008-12-02 14:45:00,16.5,16.58,16.4,16.42,45700.0,11.589,11.6452,11.5188,11.5328,45700.0
2008-12-02 14:50:00,16.41,16.53,16.34,16.49,51400.0,11.5258,11.6101,11.4766,11.582,51400.0
2008-12-02 14:55:00,16.5,16.65,16.44,16.63,74000.0,11.589,11.6943,11.5468,11.6803,74000.0
2008-12-02 15:00:00,16.64,16.64,16.43,16.5,46300.0,11.6873,11.6873,11.5398,11.589,46300.0
2008-12-02 15:05:00,16.5,16.52,16.18,16.33,47800.0,11.589,11.603,11.3642,11.4696,47800.0
2008-12-02 15:10:00,16.3,16.3,16.13,16.23,47000.0,11.4485,11.4485,11.3291,11.3994,47000.0
2008-12-02 15:15:00,16.24,16.64,16.24,16.62,56000.0,11.4064,11.6873,11.4064,11.6733,56000.0
2008-12-02 15:20:00,16.65,17.04,16.64,16.93,68000.0,11.6943,11.9683,11.6873,11.891,68000.0
2008-12-02 15:25:00,16.95,17.14,16.88,16.93,53600.0,11.9051,12.0385,11.8559,11.891,53600.0
2008-12-02 15:30:00,16.94,17.15,16.87,17.0,67800.0,11.898,12.0455,11.8489,11.9402,67800.0
2008-12-02 15:35:00,17.02,17.19,16.98,16.98,60100.0,11.9542,12.0736,11.9261,11.9261,60100.0
2008-12-02 15:40:00,16.98,17.09,16.84,16.99,83300.0,11.9261,12.0034,11.8278,11.9331,83300.0
2008-12-02 15:45:00,17.02,17.09,16.52,16.63,118000.0,11.9542,12.0034,11.603,11.6803,118000.0
2008-12-02 15:50:00,16.65,16.86,16.5,16.78,148000.0,11.6943,11.8418,11.589,11.7857,148000.0
2008-12-02 15:55:00,16.78,17.19,16.74,17.07,187300.0,11.7857,12.0736,11.7576,11.9893,187300.0
2008-12-03 09:30:00,16.29,16.39,16.13,16.18,23000.0,11.4415,11.5117,11.3291,11.3642,23000.0
2008-12-03 09:35:00,16.22,16.42,16.17,16.28,29600.0,11.3923,11.5328,11.3572,11.4345,29600.0
2008-12-03 09:40:00,16.32,16.52,16.2,16.31,31200.0,11.4626,11.603,11.3783,11.4555,31200.0
2008-12-03 09:45:00,16.32,16.36,16.05,16.06,31900.0,11.4626,11.4907,11.2729,11.28,31900.0
2008-12-03 09:50:00,16.07,16.25,16.02,16.18,21300.0,11.287,11.4134,11.2519,11.3642,21300.0
2008-12-03 09:55:00,16.14,16.14,15.94,16.01,23700.0,11.3361,11.3361,11.1957,11.2448,23700.0
2008-12-03 10:00:00,15.97,16.05,15.82,16.05,23400.0,11.2167,11.2729,11.1114,11.2729,23400.0
2008-12-03 10:05:00,16.12,16.3,16.08,16.21,20300.0,11.3221,11.4485,11.294,11.3853,20300.0
2008-12-03 10:10:00,16.26,16.29,16.19,16.21,16800.0,11.4204,11.4415,11.3713,11.3853,16800.0
2008-12-03 10:15:00,16.22,16.33,16.19,16.2,15000.0,11.3923,11.4696,11.3713,11.3783,15000.0
2008-12-03 10:20:00,16.2,16.37,16.2,16.33,25300.0,11.3783,11.4977,11.3783,11.4696,25300.0
2008-12-03 10:25:00,16.36,16.59,16.35,16.5,24200.0,11.4907,11.6522,11.4836,11.589,24200.0
2008-12-03 10:30:00,16.53,16.76,16.47,16.72,22900.0,11.6101,11.7716,11.5679,11.7435,22900.0
2008-12-03 10:35:00,16.72,16.91,16.56,16.56,41500.0,11.7435,11.877,11.6311,11.6311,41500.0
2008-12-03 10:40:00,16.59,16.76,16.57,16.63,22600.0,11.6522,11.7716,11.6382,11.6803,22600.0
2008-12-03 10:45:00,16.64,16.88,16.64,16.86,26900.0,11.6873,11.8559,11.6873,11.8418,26900.0
2008-12-03 10:50:00,16.87,17.19,16.82,17.18,33100.0,11.8489,12.0736,11.8137,12.0666,33100.0
2008-12-03 10:55:00,17.19,17.29,17.06,17.19,40200.0,12.0736,12.1439,11.9823,12.0736,40200.0
2008-12-03 11:00:00,17.19,17.23,17.05,17.16,43800.0,12.0736,12.1017,11.9753,12.0526,43800.0
2008-12-03 11:05:00,17.15,17.25,17.04,17.25,44900.0,12.0455,12.1158,11.9683,12.1158,44900.0
2008-12-03 11:10:00,17.24,17.49,17.23,17.48,24000.0,12.1087,12.2843,12.1017,12.2773,24000.0
2008-12-03 11:15:00,17.49,17.62,17.34,17.41,48000.0,12.2843,12.3756,12.179,12.2281,48000.0
2008-12-03 11:20:00,17.4,17.49,17.32,17.32,35900.0,12.2211,12.2843,12.1649,12.1649,35900.0
2008-12-03 11:25:00,17.31,17.43,17.2,17.24,30100.0,12.1579,12.2422,12.0806,12.1087,30100.0
2008-12-03 11:30:00,17.23,17.31,17.16,17.2,32000.0,12.1017,12.1579,12.0526,12.0806,32000.0
2008-12-03 11:35:00,17.17,17.29,17.08,17.29,21300.0,12.0596,12.1439,11.9964,12.1439,21300.0
2008-12-03 11:40:00,17.26,17.45,17.26,17.4,26200.0,12.1228,12.2562,12.1228,12.2211,26200.0
2008-12-03 11:45:00,17.39,17.43,17.28,17.36,19800.0,12.2141,12.2422,12.1368,12.193,19800.0
2008-12-03 11:50:00,17.34,17.49,17.29,17.49,33600.0,12.179,12.2843,12.1439,12.2843,33600.0
2008-12-03 11:55:00,17.52,17.52,17.41,17.42,7100.0,12.3054,12.3054,12.2281,12.2352,7100.0
2008-12-03 12:00:00,17.41,17.43,17.12,17.15,31700.0,12.2281,12.2422,12.0245,12.0455,31700.0
2008-12-03 12:05:00,17.17,17.23,16.9,16.94,30900.0,12.0596,12.1017,11.8699,11.898,30900.0
2008-12-03 12:10:00,16.94,17.14,16.94,17.0,36300.0,11.898,12.0385,11.898,11.9402,36300.0
2008-12-03 12:15:00,17.03,17.05,16.84,16.85,27400.0,11.9612,11.9753,11.8278,11.8348,27400.0
2008-12-03 12:20:00,16.85,16.99,16.8,16.92,28600.0,11.8348,11.9331,11.7997,11.884,28600.0
2008-12-03 12:25:00,16.92,17.13,16.92,17.11,28000.0,11.884,12.0315,11.884,12.0174,28000.0
2008-12-03 12:30:00,17.13,17.32,17.11,17.32,43000.0,12.0315,12.1649,12.0174,12.1649,43000.0
2008-12-03 12:35:00,17.3,17.32,17.14,17.25,49500.0,12.1509,12.1649,12.0385,12.1158,49500.0
2008-12-03 12:40:00,17.26,17.3,17.11,17.23,41100.0,12.1228,12.1509,12.0174,12.1017,41100.0
2008-12-03 12:45:00,17.21,17.35,17.14,17.24,48400.0,12.0877,12.186,12.0385,12.1087,48400.0
2008-12-03 12:50:00,17.24,17.29,17.17,17.29,47000.0,12.1087,12.1439,12.0596,12.1439,47000.0
2008-12-03 12:55:00,17.29,17.41,17.15,17.27,39000.0,12.1439,12.2281,12.0455,12.1298,39000.0
2008-12-03 13:00:00,17.28,17.33,17.17,17.26,35400.0,12.1368,12.172,12.0596,12.1228,35400.0
2008-12-03 13:05:00,17.26,17.26,17.17,17.19,28900.0,12.1228,12.1228,12.0596,12.0736,28900.0
2008-12-03 13:10:00,17.21,17.24,17.15,17.24,31000.0,12.0877,12.1087,12.0455,12.1087,31000.0
2008-12-03 13:15:00,17.24,17.28,17.16,17.17,19000.0,12.1087,12.1368,12.0526,12.0596,19000.0
2008-12-03 13:20:00,17.17,17.25,16.95,16.96,18600.0,12.0596,12.1158,11.9051,11.9121,18600.0
2008-12-03 13:25:00,16.94,16.96,16.82,16.83,25700.0,11.898,11.9121,11.8137,11.8208,25700.0
2008-12-03 13:30:00,16.82,16.82,16.67,16.69,30200.0,11.8137,11.8137,11.7084,11.7224,30200.0
2008-12-03 13:35:00,16.69,16.71,16.58,16.6,37800.0,11.7224,11.7365,11.6452,11.6592,37800.0
2008-12-03 13:40:00,16.6,16.61,16.46,16.56,27900.0,11.6592,11.6663,11.5609,11.6311,27900.0
2008-12-03 13:45:00,16.56,16.56,16.42,16.53,35400.0,11.6311,11.6311,11.5328,11.6101,35400.0
2008-12-03 13:50:00,16.52,16.53,16.34,16.39,36900.0,11.603,11.6101,11.4766,11.5117,36900.0
2008-12-03 13:55:00,16.39,16.53,16.35,16.42,23100.0,11.5117,11.6101,11.4836,11.5328,23100.0
2008-12-03 14:00:00,16.42,16.63,16.33,16.59,76800.0,11.5328,11.6803,11.4696,11.6522,76800.0
2008-12-03 14:05:00,16.58,16.67,16.34,16.61,49900.0,11.6452,11.7084,11.4766,11.6663,49900.0
2008-12-03 14:10:00,16.61,16.78,16.56,16.67,59300.0,11.6663,11.7857,11.6311,11.7084,59300.0
2008-12-03 14:15:00,16.67,16.88,16.62,16.84,72600.0,11.7084,11.8559,11.6733,11.8278,72600.0
2008-12-03 14:20:00,16.85,16.95,16.79,16.88,44200.0,11.8348,11.9051,11.7927,11.8559,44200.0
2008-12-03 14:25:00,16.89,17.17,16.89,16.97,36000.0,11.8629,12.0596,11.8629,11.9191,36000.0
2008-12-03 14:30:00,16.97,17.24,16.87,16.94,85900.0,11.9191,12.1087,11.8489,11.898,85900.0
2008-12-03 14:35:00,16.96,16.99,16.71,16.78,97000.0,11.9121,11.9331,11.7365,11.7857,97000.0
2008-12-03 14:40:00,16.78,17.05,16.74,16.93,51400.0,11.7857,11.9753,11.7576,11.891,51400.0
2008-12-03 14:45:00,16.93,17.08,16.87,16.93,61200.0,11.891,11.9964,11.8489,11.891,61200.0
2008-12-03 14:50:00,16.92,17.15,16.92,17.01,41300.0,11.884,12.0455,11.884,11.9472,41300.0
2008-12-03 14:55:00,17.03,17.11,16.85,16.85,41400.0,11.9612,12.0174,11.8348,11.8348,41400.0
2008-12-03 15:00:00,16.85,16.98,16.63,16.71,69600.0,11.8348,11.9261,11.6803,11.7365,69600.0
2008-12-03 15:05:00,16.69,17.06,16.67,16.95,69800.0,11.7224,11.9823,11.7084,11.9051,69800.0
2008-12-03 15:10:00,16.95,17.01,16.75,16.87,61300.0,11.9051,11.9472,11.7646,11.8489,61300.0
2008-12-03 15:15:00,16.88,16.94,16.66,16.85,61600.0,11.8559,11.898,11.7014,11.8348,61600.0
2008-12-03 15:20:00,16.87,16.94,16.7,16.75,84100.0,11.8489,11.898,11.7295,11.7646,84100.0
2008-12-03 15:25:00,16.77,16.92,16.67,16.91,54300.0,11.7786,11.884,11.7084,11.877,54300.0
2008-12-03 15:30:00,16.93,17.04,16.78,17.01,65200.0,11.891,11.9683,11.7857,11.9472,65200.0
2008-12-03 15:35:00,16.98,17.12,16.93,17.02,72800.0,11.9261,12.0245,11.891,11.9542,72800.0
2008-12-03 15:40:00,17.02,17.25,17.01,17.16,142300.0,11.9542,12.1158,11.9472,12.0526,142300.0
2008-12-03 15:45:00,17.17,17.28,16.96,17.22,150100.0,12.0596,12.1368,11.9121,12.0947,150100.0
2008-12-03 15:50:00,17.22,17.51,17.1,17.49,151400.0,12.0947,12.2984,12.0104,12.2843,151400.0
2008-12-03 15:55:00,17.51,17.59,17.36,17.42,226800.0,12.2984,12.3546,12.193,12.2352,226800.0
2008-12-04 09:30:00,16.88,17.41,16.42,17.11,98300.0,11.8559,12.2281,11.5328,12.0174,98300.0
2008-12-04 09:35:00,17.17,17.46,16.91,17.3,51700.0,12.0596,12.2633,11.877,12.1509,51700.0
2008-12-04 09:40:00,17.32,17.43,17.19,17.24,18100.0,12.1649,12.2422,12.0736,12.1087,18100.0
2008-12-04 09:45:00,17.23,17.44,17.22,17.38,25000.0,12.1017,12.2492,12.0947,12.2071,25000.0
2008-12-04 09:50:00,17.39,17.56,17.39,17.49,39600.0,12.2141,12.3335,12.2141,12.2843,39600.0
2008-12-04 09:55:00,17.46,17.55,17.31,17.33,20300.0,12.2633,12.3265,12.1579,12.172,20300.0
2008-12-04 10:00:00,17.31,17.67,17.24,17.61,42600.0,12.1579,12.4108,12.1087,12.3686,42600.0
2008-12-04 10:05:00,17.53,17.55,17.24,17.28,22200.0,12.3124,12.3265,12.1087,12.1368,22200.0
2008-12-04 10:10:00,17.27,17.46,17.24,17.43,43300.0,12.1298,12.2633,12.1087,12.2422,43300.0
2008-12-04 10:15:00,17.42,17.55,17.41,17.48,29900.0,12.2352,12.3265,12.2281,12.2773,29900.0
2008-12-04 10:20:00,17.47,17.55,17.41,17.46,28800.0,12.2703,12.3265,12.2281,12.2633,28800.0
2008-12-04 10:25:00,17.48,17.48,17.29,17.34,34900.0,12.2773,12.2773,12.1439,12.179,34900.0
2008-12-04 10:30:00,17.33,17.45,17.29,17.43,44400.0,12.172,12.2562,12.1439,12.2422,44400.0
2008-12-04 10:35:00,17.43,17.51,17.29,17.39,60500.0,12.2422,12.2984,12.1439,12.2141,60500.0
2008-12-04 10:40:00,17.38,17.53,17.33,17.37,39600.0,12.2071,12.3124,12.172,12.2,39600.0
2008-12-04 10:45:00,17.37,17.39,17.25,17.31,56500.0,12.2,12.2141,12.1158,12.1579,56500.0
2008-12-04 10:50:00,17.31,17.61,17.28,17.55,48500.0,12.1579,12.3686,12.1368,12.3265,48500.0
2008-12-04 10:55:00,17.57,17.62,17.5,17.51,28300.0,12.3405,12.3756,12.2914,12.2984,28300.0
2008-12-04 11:00:00,17.53,17.63,17.42,17.58,34400.0,12.3124,12.3827,12.2352,12.3475,34400.0
2008-12-04 11:05:00,17.58,17.59,17.36,17.38,23400.0,12.3475,12.3546,12.193,12.2071,23400.0
2008-12-04 11:10:00,17.38,17.47,17.26,17.45,36100.0,12.2071,12.2703,12.1228,12.2562,36100.0
2008-12-04 11:15:00,17.47,17.53,17.42,17.44,24700.0,12.2703,12.3124,12.2352,12.2492,24700.0
2008-12-04 11:20:00,17.45,17.58,17.4,17.54,43000.0,12.2562,12.3475,12.2211,12.3194,43000.0
2008-12-04 11:25:00,17.57,17.58,17.46,17.51,35000.0,12.3405,12.3475,12.2633,12.2984,35000.0
2008-12-04 11:30:00,17.5,17.51,17.36,17.46,33300.0,12.2914,12.2984,12.193,12.2633,33300.0
2008-12-04 11:35:00,17.47,17.47,17.29,17.38,28200.0,12.2703,12.2703,12.1439,12.2071,28200.0
2008-12-04 11:40:00,17.37,17.43,17.33,17.34,37000.0,12.2,12.2422,12.172,12.179,37000.0
2008-12-04 11:45:00,17.33,17.47,17.33,17.44,38700.0,12.172,12.2703,12.172,12.2492,38700.0
2008-12-04 11:50:00,17.47,17.51,17.37,17.51,23500.0,12.2703,12.2984,12.2,12.2984,23500.0
2008-12-04 11:55:00,17.52,17.59,17.41,17.46,43400.0,12.3054,12.3546,12.2281,12.2633,43400.0
2008-12-04 12:00:00,17.45,17.48,17.33,17.39,25000.0,12.2562,12.2773,12.172,12.2141,25000.0
2008-12-04 12:05:00,17.39,17.44,17.33,17.42,16800.0,12.2141,12.2492,12.172,12.2352,16800.0
2008-12-04 12:10:00,17.42,17.43,17.28,17.29,17800.0,12.2352,12.2422,12.1368,12.1439,17800.0
2008-12-04 12:15:00,17.27,17.38,17.24,17.26,36100.0,12.1298,12.2071,12.1087,12.1228,36100.0
2008-12-04 12:20:00,17.26,17.41,17.24,17.4,33700.0,12.1228,12.2281,12.1087,12.2211,33700.0
2008-12-04 12:25:00,17.4,17.43,17.34,17.36,25200.0,12.2211,12.2422,12.179,12.193,25200.0
2008-12-04 12:30:00,17.37,17.43,17.34,17.4,18700.0,12.2,12.2422,12.179,12.2211,18700.0
2008-12-04 12:35:00,17.38,17.42,17.31,17.4,13300.0,12.2071,12.2352,12.1579,12.2211,13300.0
2008-12-04 12:40:00,17.4,17.44,17.36,17.43,10700.0,12.2211,12.2492,12.193,12.2422,10700.0
2008-12-04 12:45:00,17.42,17.46,17.38,17.42,14700.0,12.2352,12.2633,12.2071,12.2352,14700.0
2008-12-04 12:50:00,17.42,17.45,17.38,17.45,15900.0,12.2352,12.2562,12.2071,12.2562,15900.0
2008-12-04 12:55:00,17.44,17.46,17.39,17.43,14800.0,12.2492,12.2633,12.2141,12.2422,14800.0
2008-12-04 13:00:00,17.44,17.48,17.34,17.43,23000.0,12.2492,12.2773,12.179,12.2422,23000.0
2008-12-04 13:05:00,17.43,17.54,17.35,17.37,16400.0,12.2422,12.3194,12.186,12.2,16400.0
2008-12-04 13:10:00,17.36,17.41,17.26,17.32,16900.0,12.193,12.2281,12.1228,12.1649,16900.0
2008-12-04 13:15:00,17.32,17.36,17.3,17.33,15100.0,12.1649,12.193,12.1509,12.172,15100.0
2008-12-04 13:20:00,17.33,17.35,17.27,17.33,16200.0,12.172,12.186,12.1298,12.172,16200.0
2008-12-04 13:25:00,17.32,17.35,17.22,17.22,13200.0,12.1649,12.186,12.0947,12.0947,13200.0
2008-12-04 13:30:00,17.22,17.33,17.19,17.29,12500.0,12.0947,12.172,12.0736,12.1439,12500.0
2008-12-04 13:35:00,17.28,17.39,17.28,17.35,18900.0,12.1368,12.2141,12.1368,12.186,18900.0
2008-12-04 13:40:00,17.34,17.4,17.29,17.29,14800.0,12.179,12.2211,12.1439,12.1439,14800.0
2008-12-04 13:45:00,17.32,17.43,17.31,17.39,34100.0,12.1649,12.2422,12.1579,12.2141,34100.0
2008-12-04 13:50:00,17.39,17.6,17.39,17.55,34500.0,12.2141,12.3616,12.2141,12.3265,34500.0
2008-12-04 13:55:00,17.55,17.57,17.43,17.49,23100.0,12.3265,12.3405,12.2422,12.2843,23100.0
2008-12-04 14:00:00,17.48,17.65,17.44,17.62,21700.0,12.2773,12.3967,12.2492,12.3756,21700.0
2008-12-04 14:05:00,17.63,17.7,17.6,17.66,52300.0,12.3827,12.4318,12.3616,12.4037,52300.0
2008-12-04 14:10:00,17.66,17.71,17.59,17.61,24000.0,12.4037,12.4388,12.3546,12.3686,24000.0
2008-12-04 14:15:00,17.61,17.61,17.46,17.49,36400.0,12.3686,12.3686,12.2633,12.2843,36400.0
2008-12-04 14:20:00,17.49,17.66,17.48,17.66,20700.0,12.2843,12.4037,12.2773,12.4037,20700.0
2008-12-04 14:25:00,17.63,17.64,17.53,17.62,22600.0,12.3827,12.3897,12.3124,12.3756,22600.0
2008-12-04 14:30:00,17.62,17.82,17.6,17.76,26600.0,12.3756,12.5161,12.3616,12.474,26600.0
2008-12-04 14:35:00,17.79,17.84,17.69,17.76,26000.0,12.495,12.5302,12.4248,12.474,26000.0
2008-12-04 14:40:00,17.76,17.8,17.63,17.63,39000.0,12.474,12.5021,12.3827,12.3827,39000.0
2008-12-04 14:45:00,17.62,17.7,17.47,17.65,93100.0,12.3756,12.4318,12.2703,12.3967,93100.0
2008-12-04 14:50:00,17.65,17.69,17.59,17.66,66400.0,12.3967,12.4248,12.3546,12.4037,66400.0
2008-12-04 14:55:00,17.66,17.75,17.5,17.5,35600.0,12.4037,12.4669,12.2914,12.2914,35600.0
2008-12-04 15:00:00,17.51,17.56,17.14,17.27,70700.0,12.2984,12.3335,12.0385,12.1298,70700.0
2008-12-04 15:05:00,17.23,17.25,16.99,17.07,71200.0,12.1017,12.1158,11.9331,11.9893,71200.0
2008-12-04 15:10:00,17.07,17.24,16.83,16.83,57900.0,11.9893,12.1087,11.8208,11.8208,57900.0
2008-12-04 15:15:00,16.81,17.01,16.74,16.89,63700.0,11.8067,11.9472,11.7576,11.8629,63700.0
2008-12-04 15:20:00,16.9,16.91,16.66,16.81,66800.0,11.8699,11.877,11.7014,11.8067,66800.0
2008-12-04 15:25:00,16.81,16.94,16.68,16.68,59100.0,11.8067,11.898,11.7154,11.7154,59100.0
2008-12-04 15:30:00,16.67,16.84,16.49,16.59,61300.0,11.7084,11.8278,11.582,11.6522,61300.0
2008-12-04 15:35:00,16.62,16.69,16.43,16.45,103500.0,11.6733,11.7224,11.5398,11.5539,103500.0
2008-12-04 15:40:00,16.44,16.76,16.3,16.65,148800.0,11.5468,11.7716,11.4485,11.6943,148800.0
2008-12-04 15:45:00,16.65,16.87,16.51,16.67,118300.0,11.6943,11.8489,11.596,11.7084,118300.0
2008-12-04 15:50:00,16.67,16.71,16.42,16.65,71000.0,11.7084,11.7365,11.5328,11.6943,71000.0
2008-12-04 15:55:00,16.65,16.96,16.57,16.81,159000.0,11.6943,11.9121,11.6382,11.8067,159000.0
2008-12-05 09:30:00,16.5,16.65,16.4,16.65,42100.0,11.589,11.6943,11.5188,11.6943,42100.0
2008-12-05 09:35:00,16.66,18.0,16.61,17.78,193000.0,11.7014,12.6425,11.6663,12.488,193000.0
2008-12-05 09:40:00,17.8,17.93,17.35,17.35,72400.0,12.5021,12.5934,12.186,12.186,72400.0
2008-12-05 09:45:00,17.37,17.49,17.0,17.01,52000.0,12.2,12.2843,11.9402,11.9472,52000.0
2008-12-05 09:50:00,17.01,17.2,16.86,17.1,122900.0,11.9472,12.0806,11.8418,12.0104,122900.0
2008-12-05 09:55:00,17.1,17.14,17.0,17.02,49200.0,12.0104,12.0385,11.9402,11.9542,49200.0
2008-12-05 10:00:00,17.03,17.12,16.86,16.87,40900.0,11.9612,12.0245,11.8418,11.8489,40900.0
2008-12-05 10:05:00,16.91,17.0,16.91,16.97,55500.0,11.877,11.9402,11.877,11.9191,55500.0
2008-12-05 10:10:00,16.94,16.94,16.61,16.65,20200.0,11.898,11.898,11.6663,11.6943,20200.0
2008-12-05 10:15:00,16.61,16.67,16.43,16.59,20800.0,11.6663,11.7084,11.5398,11.6522,20800.0
2008-12-05 10:20:00,16.54,16.54,16.28,16.32,28200.0,11.6171,11.6171,11.4345,11.4626,28200.0
2008-12-05 10:25:00,16.32,16.51,16.3,16.39,34500.0,11.4626,11.596,11.4485,11.5117,34500.0
2008-12-05 10:30:00,16.37,16.52,16.31,16.47,51100.0,11.4977,11.603,11.4555,11.5679,51100.0
2008-12-05 10:35:00,16.46,16.48,16.32,16.47,68400.0,11.5609,11.5749,11.4626,11.5679,68400.0
2008-12-05 10:40:00,16.48,16.51,16.35,16.41,44200.0,11.5749,11.596,11.4836,11.5258,44200.0
2008-12-05 10:45:00,16.4,16.64,16.39,16.63,58400.0,11.5188,11.6873,11.5117,11.6803,58400.0
2008-12-05 10:50:00,16.65,16.81,16.58,16.81,38800.0,11.6943,11.8067,11.6452,11.8067,38800.0
2008-12-05 10:55:00,16.79,16.96,16.79,16.86,34000.0,11.7927,11.9121,11.7927,11.8418,34000.0
2008-12-05 11:00:00,16.87,16.98,16.79,16.81,32000.0,11.8489,11.9261,11.7927,11.8067,32000.0
2008-12-05 11:05:00,16.84,17.1,16.81,17.01,92500.0,11.8278,12.0104,11.8067,11.9472,92500.0
2008-12-05 11:10:00,17.01,17.22,16.98,17.11,38400.0,11.9472,12.0947,11.9261,12.0174,38400.0
2008-12-05 11:15:00,17.1,17.18,17.09,17.16,78900.0,12.0104,12.0666,12.0034,12.0526,78900.0
2008-12-05 11:20:00,17.17,17.17,16.93,17.01,129600.0,12.0596,12.0596,11.891,11.9472,129600.0
2008-12-05 11:25:00,16.97,17.03,16.85,16.93,42800.0,11.9191,11.9612,11.8348,11.891,42800.0
2008-12-05 11:30:00,16.92,16.99,16.77,16.99,29600.0,11.884,11.9331,11.7786,11.9331,29600.0
2008-12-05 11:35:00,16.99,17.04,16.87,17.04,31500.0,11.9331,11.9683,11.8489,11.9683,31500.0
2008-12-05 11:40:00,17.04,17.25,17.04,17.24,40600.0,11.9683,12.1158,11.9683,12.1087,40600.0
2008-12-05 11:45:00,17.25,17.34,17.15,17.26,77900.0,12.1158,12.179,12.0455,12.1228,77900.0
2008-12-05 11:50:00,17.27,17.45,17.25,17.44,40500.0,12.1298,12.2562,12.1158,12.2492,40500.0
2008-12-05 11:55:00,17.42,17.45,17.33,17.45,17800.0,12.2352,12.2562,12.172,12.2562,17800.0
2008-12-05 12:00:00,17.46,17.6,17.46,17.5,49300.0,12.2633,12.3616,12.2633,12.2914,49300.0
2008-12-05 12:05:00,17.5,17.61,17.45,17.61,50500.0,12.2914,12.3686,12.2562,12.3686,50500.0
2008-12-05 12:10:00,17.6,17.7,17.56,17.69,51000.0,12.3616,12.4318,12.3335,12.4248,51000.0
2008-12-05 12:15:00,17.67,17.75,17.59,17.69,73300.0,12.4108,12.4669,12.3546,12.4248,73300.0
2008-12-05 12:20:00,17.69,17.88,17.69,17.86,37800.0,12.4248,12.5583,12.4248,12.5442,37800.0
2008-12-05 12:25:00,17.86,18.19,17.82,18.18,75100.0,12.5442,12.776,12.5161,12.769,75100.0
2008-12-05 12:30:00,18.19,18.19,18.0,18.0,77100.0,12.776,12.776,12.6425,12.6425,77100.0
2008-12-05 12:35:00,18.01,18.1,18.0,18.08,91000.0,12.6496,12.7128,12.6425,12.6987,91000.0
2008-12-05 12:40:00,18.06,18.26,17.99,18.26,124100.0,12.6847,12.8251,12.6355,12.8251,124100.0
2008-12-05 12:45:00,18.26,18.37,18.23,18.31,66600.0,12.8251,12.9024,12.8041,12.8603,66600.0
2008-12-05 12:50:00,18.31,18.36,18.25,18.32,46200.0,12.8603,12.8954,12.8181,12.8673,46200.0
2008-12-05 12:55:00,18.32,18.35,18.25,18.28,40700.0,12.8673,12.8884,12.8181,12.8392,40700.0
2008-12-05 13:00:00,18.28,18.67,18.28,18.66,82100.0,12.8392,13.1131,12.8392,13.1061,82100.0
2008-12-05 13:05:00,18.66,18.82,18.63,18.76,72000.0,13.1061,13.2185,13.085,13.1763,72000.0
2008-12-05 13:10:00,18.76,18.94,18.74,18.89,50100.0,13.1763,13.3028,13.1623,13.2676,50100.0
2008-12-05 13:15:00,18.88,18.94,18.8,18.86,79000.0,13.2606,13.3028,13.2044,13.2466,79000.0
2008-12-05 13:20:00,18.86,18.91,18.76,18.77,110300.0,13.2466,13.2817,13.1763,13.1834,110300.0
2008-12-05 13:25:00,18.77,18.85,18.67,18.72,56800.0,13.1834,13.2395,13.1131,13.1482,56800.0
2008-12-05 13:30:00,18.71,18.92,18.71,18.82,48400.0,13.1412,13.2887,13.1412,13.2185,48400.0
2008-12-05 13:35:00,18.82,18.84,18.68,18.76,72900.0,13.2185,13.2325,13.1201,13.1763,72900.0
2008-12-05 13:40:00,18.77,18.81,18.66,18.71,83800.0,13.1834,13.2114,13.1061,13.1412,83800.0
2008-12-05 13:45:00,18.72,18.96,18.72,18.79,71300.0,13.1482,13.3168,13.1482,13.1974,71300.0
2008-12-05 13:50:00,18.78,18.86,18.73,18.86,144700.0,13.1904,13.2466,13.1553,13.2466,144700.0
2008-12-05 13:55:00,18.88,19.02,18.77,18.8,71500.0,13.2606,13.3589,13.1834,13.2044,71500.0
2008-12-05 14:00:00,18.81,18.97,18.81,18.84,63900.0,13.2114,13.3238,13.2114,13.2325,63900.0
2008-12-05 14:05:00,18.86,18.94,18.64,18.64,78200.0,13.2466,13.3028,13.092,13.092,78200.0
2008-12-05 14:10:00,18.64,18.67,18.53,18.59,70400.0,13.092,13.1131,13.0148,13.0569,70400.0
2008-12-05 14:15:00,18.59,18.76,18.53,18.75,62500.0,13.0569,13.1763,13.0148,13.1693,62500.0
2008-12-05 14:20:00,18.75,19.01,18.66,18.95,71500.0,13.1693,13.3519,13.1061,13.3098,71500.0
2008-12-05 14:25:00,18.96,19.08,18.85,18.92,63900.0,13.3168,13.4011,13.2395,13.2887,63900.0
2008-12-05 14:30:00,18.91,19.03,18.81,19.02,69200.0,13.2817,13.366,13.2114,13.3589,69200.0
2008-12-05 14:35:00,19.03,19.06,18.83,18.98,77100.0,13.366,13.387,13.2255,13.3309,77100.0
2008-12-05 14:40:00,19.0,19.3,19.0,19.28,70200.0,13.3449,13.5556,13.3449,13.5416,70200.0
2008-12-05 14:45:00,19.28,20.0,19.28,19.94,164500.0,13.5416,14.0473,13.5416,14.0051,164500.0
2008-12-05 14:50:00,19.93,19.93,19.47,19.71,77000.0,13.9981,13.9981,13.675,13.8436,77000.0
2008-12-05 14:55:00,19.7,19.85,19.45,19.49,122800.0,13.8366,13.9419,13.661,13.6891,122800.0
2008-12-05 15:00:00,19.5,19.74,19.31,19.4,74100.0,13.6961,13.8646,13.5626,13.6258,74100.0
2008-12-05 15:05:00,19.42,19.71,19.4,19.67,118500.0,13.6399,13.8436,13.6258,13.8155,118500.0
2008-12-05 15:10:00,19.68,19.97,19.62,19.88,99800.0,13.8225,14.0262,13.7804,13.963,99800.0
2008-12-05 15:15:00,19.89,20.36,19.87,20.05,89500.0,13.97,14.3001,13.956,14.0824,89500.0
2008-12-05 15:20:00,20.05,20.19,19.87,20.09,79900.0,14.0824,14.1807,13.956,14.1105,79900.0
2008-12-05 15:25:00,20.04,20.28,20.02,20.2,77000.0,14.0754,14.2439,14.0613,14.1877,77000.0
2008-12-05 15:30:00,20.2,20.64,20.18,20.47,118600.0,14.1877,14.4968,14.1737,14.3774,118600.0
2008-12-05 15:35:00,20.46,20.46,20.28,20.38,222500.0,14.3703,14.3703,14.2439,14.3142,222500.0
2008-12-05 15:40:00,20.37,20.79,20.34,20.75,227000.0,14.3071,14.6021,14.2861,14.574,227000.0
2008-12-05 15:45:00,20.73,21.07,20.67,20.77,235800.0,14.56,14.7988,14.5178,14.5881,235800.0
2008-12-05 15:50:00,20.77,21.15,20.63,21.04,268000.0,14.5881,14.855,14.4898,14.7777,268000.0
2008-12-05 15:55:00,21.04,21.77,21.02,21.05,505900.0,14.7777,15.2904,14.7637,14.7847,505900.0
2008-12-08 09:30:00,22.04,22.79,21.94,22.03,108900.0,15.4801,16.0069,15.4098,15.4731,108900.0
2008-12-08 09:35:00,22.02,22.25,21.95,22.0,114700.0,15.466,15.6276,15.4169,15.452,114700.0
2008-12-08 09:40:00,21.99,22.1,21.91,21.96,115200.0,15.445,15.5222,15.3888,15.4239,115200.0
2008-12-08 09:45:00,22.04,22.13,21.79,22.1,125000.0,15.4801,15.5433,15.3045,15.5222,125000.0
2008-12-08 09:50:00,22.1,22.1,21.68,21.76,91800.0,15.5222,15.5222,15.2272,15.2834,91800.0
2008-12-08 09:55:00,21.71,21.88,21.49,21.83,53100.0,15.2483,15.3677,15.0938,15.3326,53100.0
2008-12-08 10:00:00,21.84,21.87,21.38,21.52,31500.0,15.3396,15.3607,15.0165,15.1149,31500.0
2008-12-08 10:05:00,21.52,21.71,21.5,21.62,55800.0,15.1149,15.2483,15.1008,15.1851,55800.0
2008-12-08 10:10:00,21.62,21.62,21.41,21.54,66400.0,15.1851,15.1851,15.0376,15.1289,66400.0
2008-12-08 10:15:00,21.52,21.54,21.15,21.29,54100.0,15.1149,15.1289,14.855,14.9533,54100.0
2008-12-08 10:20:00,21.26,21.28,21.04,21.14,77800.0,14.9322,14.9463,14.7777,14.848,77800.0
2008-12-08 10:25:00,21.13,21.14,20.97,21.1,79300.0,14.8409,14.848,14.7286,14.8199,79300.0
2008-12-08 10:30:00,21.1,21.17,21.04,21.14,87800.0,14.8199,14.869,14.7777,14.848,87800.0
2008-12-08 10:35:00,21.13,21.2,20.97,21.13,81200.0,14.8409,14.8901,14.7286,14.8409,81200.0
2008-12-08 10:40:00,21.14,21.2,21.05,21.08,84700.0,14.848,14.8901,14.7847,14.8058,84700.0
2008-12-08 10:45:00,21.08,21.4,21.08,21.38,111000.0,14.8058,15.0306,14.8058,15.0165,111000.0
2008-12-08 10:50:00,21.37,21.43,21.29,21.31,50800.0,15.0095,15.0516,14.9533,14.9674,50800.0
2008-12-08 10:55:00,21.31,21.35,21.19,21.34,77200.0,14.9674,14.9955,14.8831,14.9884,77200.0
2008-12-08 11:00:00,21.35,21.39,21.25,21.3,38800.0,14.9955,15.0235,14.9252,14.9603,38800.0
2008-12-08 11:05:00,21.31,21.34,21.09,21.13,46700.0,14.9674,14.9884,14.8128,14.8409,46700.0
2008-12-08 11:10:00,21.11,21.11,20.88,20.91,73400.0,14.8269,14.8269,14.6653,14.6864,73400.0
2008-12-08 11:15:00,20.91,20.97,20.84,20.87,80000.0,14.6864,14.7286,14.6372,14.6583,80000.0
2008-12-08 11:20:00,20.88,20.88,20.74,20.77,43900.0,14.6653,14.6653,14.567,14.5881,43900.0
2008-12-08 11:25:00,20.78,20.83,20.74,20.8,37100.0,14.5951,14.6302,14.567,14.6092,37100.0
2008-12-08 11:30:00,20.81,21.04,20.77,21.04,54500.0,14.6162,14.7777,14.5881,14.7777,54500.0
2008-12-08 11:35:00,21.02,21.09,20.93,20.95,68400.0,14.7637,14.8128,14.7005,14.7145,68400.0
2008-12-08 11:40:00,20.95,20.95,20.73,20.75,57700.0,14.7145,14.7145,14.56,14.574,57700.0
2008-12-08 11:45:00,20.76,20.8,20.63,20.66,42100.0,14.5811,14.6092,14.4898,14.5108,42100.0
2008-12-08 11:50:00,20.65,20.67,20.43,20.46,43700.0,14.5038,14.5178,14.3493,14.3703,43700.0
2008-12-08 11:55:00,20.46,20.57,20.35,20.53,51700.0,14.3703,14.4476,14.2931,14.4195,51700.0
2008-12-08 12:00:00,20.53,20.64,20.52,20.54,16400.0,14.4195,14.4968,14.4125,14.4265,16400.0
2008-12-08 12:05:00,20.55,20.57,20.3,20.38,55700.0,14.4336,14.4476,14.258,14.3142,55700.0
2008-12-08 12:10:00,20.39,20.39,20.25,20.31,40000.0,14.3212,14.3212,14.2229,14.265,40000.0
2008-12-08 12:15:00,20.3,20.46,20.27,20.41,35200.0,14.258,14.3703,14.2369,14.3352,35200.0
2008-12-08 12:20:00,20.41,20.48,20.4,20.42,24900.0,14.3352,14.3844,14.3282,14.3423,24900.0
2008-12-08 12:25:00,20.41,20.46,20.35,20.37,47300.0,14.3352,14.3703,14.2931,14.3071,47300.0
2008-12-08 12:30:00,20.37,20.47,20.35,20.37,44700.0,14.3071,14.3774,14.2931,14.3071,44700.0
2008-12-08 12:35:00,20.37,20.43,20.25,20.25,37300.0,14.3071,14.3493,14.2229,14.2229,37300.0
2008-12-08 12:40:00,20.26,20.35,20.26,20.33,49500.0,14.2299,14.2931,14.2299,14.279,49500.0
2008-12-08 12:45:00,20.33,20.45,20.25,20.25,29500.0,14.279,14.3633,14.2229,14.2229,29500.0
2008-12-08 12:50:00,20.25,20.38,20.1,20.1,42200.0,14.2229,14.3142,14.1175,14.1175,42200.0
2008-12-08 12:55:00,20.09,20.3,20.09,20.17,26100.0,14.1105,14.258,14.1105,14.1667,26100.0
2008-12-08 13:00:00,20.17,20.4,20.16,20.37,68900.0,14.1667,14.3282,14.1596,14.3071,68900.0
2008-12-08 13:05:00,20.37,20.37,20.23,20.28,24900.0,14.3071,14.3071,14.2088,14.2439,24900.0
2008-12-08 13:10:00,20.27,20.35,20.17,20.17,37800.0,14.2369,14.2931,14.1667,14.1667,37800.0
2008-12-08 13:15:00,20.17,20.2,20.02,20.06,42300.0,14.1667,14.1877,14.0613,14.0894,42300.0
2008-12-08 13:20:00,20.08,20.15,19.95,20.11,40800.0,14.1035,14.1526,14.0121,14.1245,40800.0
2008-12-08 13:25:00,20.1,20.2,20.0,20.06,107400.0,14.1175,14.1877,14.0473,14.0894,107400.0
2008-12-08 13:30:00,20.07,20.07,19.79,19.86,61000.0,14.0964,14.0964,13.8998,13.9489,61000.0
2008-12-08 13:35:00,19.86,19.88,19.65,19.81,59600.0,13.9489,13.963,13.8014,13.9138,59600.0
2008-12-08 13:40:00,19.8,19.89,19.79,19.8,18600.0,13.9068,13.97,13.8998,13.9068,18600.0
2008-12-08 13:45:00,19.79,19.83,19.73,19.82,47100.0,13.8998,13.9279,13.8576,13.9208,47100.0
2008-12-08 13:50:00,19.82,19.94,19.82,19.86,41800.0,13.9208,14.0051,13.9208,13.9489,41800.0
2008-12-08 13:55:00,19.85,19.99,19.83,19.95,41800.0,13.9419,14.0402,13.9279,14.0121,41800.0
2008-12-08 14:00:00,19.93,20.02,19.83,20.01,61100.0,13.9981,14.0613,13.9279,14.0543,61100.0
2008-12-08 14:05:00,20.01,20.11,20.01,20.08,36600.0,14.0543,14.1245,14.0543,14.1035,36600.0
2008-12-08 14:10:00,20.09,20.24,20.07,20.17,33500.0,14.1105,14.2158,14.0964,14.1667,33500.0
2008-12-08 14:15:00,20.18,20.27,20.13,20.26,35500.0,14.1737,14.2369,14.1386,14.2299,35500.0
2008-12-08 14:20:00,20.26,20.35,20.24,20.31,45800.0,14.2299,14.2931,14.2158,14.265,45800.0
2008-12-08 14:25:00,20.32,20.38,20.25,20.37,43600.0,14.272,14.3142,14.2229,14.3071,43600.0
2008-12-08 14:30:00,20.37,20.54,20.35,20.37,55900.0,14.3071,14.4265,14.2931,14.3071,55900.0
2008-12-08 14:35:00,20.35,20.41,20.24,20.34,32900.0,14.2931,14.3352,14.2158,14.2861,32900.0
2008-12-08 14:40:00,20.35,20.43,20.26,20.43,28700.0,14.2931,14.3493,14.2299,14.3493,28700.0
2008-12-08 14:45:00,20.42,20.68,20.39,20.63,57700.0,14.3423,14.5249,14.3212,14.4898,57700.0
2008-12-08 14:50:00,20.64,20.68,20.48,20.66,50200.0,14.4968,14.5249,14.3844,14.5108,50200.0
2008-12-08 14:55:00,20.68,20.7,20.55,20.59,43000.0,14.5249,14.5389,14.4336,14.4617,43000.0
2008-12-08 15:00:00,20.6,20.74,20.52,20.7,52400.0,14.4687,14.567,14.4125,14.5389,52400.0
2008-12-08 15:05:00,20.7,20.74,20.57,20.72,54300.0,14.5389,14.567,14.4476,14.553,54300.0
2008-12-08 15:10:00,20.7,20.79,20.62,20.63,59200.0,14.5389,14.6021,14.4827,14.4898,59200.0
2008-12-08 15:15:00,20.61,20.69,20.52,20.56,58300.0,14.4757,14.5319,14.4125,14.4406,58300.0
2008-12-08 15:20:00,20.57,20.65,20.43,20.44,56000.0,14.4476,14.5038,14.3493,14.3563,56000.0
2008-12-08 15:25:00,20.43,20.61,20.38,20.59,41200.0,14.3493,14.4757,14.3142,14.4617,41200.0
2008-12-08 15:30:00,20.57,20.6,20.52,20.57,58000.0,14.4476,14.4687,14.4125,14.4476,58000.0
2008-12-08 15:35:00,20.58,20.65,20.34,20.34,82300.0,14.4546,14.5038,14.2861,14.2861,82300.0
2008-12-08 15:40:00,20.33,20.55,20.32,20.51,202500.0,14.279,14.4336,14.272,14.4055,202500.0
2008-12-08 15:45:00,20.52,20.54,20.1,20.24,180600.0,14.4125,14.4265,14.1175,14.2158,180600.0
2008-12-08 15:50:00,20.26,20.71,20.25,20.68,181100.0,14.2299,14.5459,14.2229,14.5249,181100.0
2008-12-08 15:55:00,20.68,20.79,20.51,20.57,198200.0,14.5249,14.6021,14.4055,14.4476,198200.0
2008-12-09 09:30:00,20.13,20.22,19.81,19.95,59900.0,14.1386,14.2018,13.9138,14.0121,59900.0
2008-12-09 09:35:00,19.95,20.04,19.91,20.0,60600.0,14.0121,14.0754,13.984,14.0473,60600.0
2008-12-09 09:40:00,19.99,20.17,19.92,20.14,33200.0,14.0402,14.1667,13.9911,14.1456,33200.0
2008-12-09 09:45:00,20.12,20.39,20.11,20.28,32200.0,14.1315,14.3212,14.1245,14.2439,32200.0
2008-12-09 09:50:00,20.28,20.55,20.28,20.33,47900.0,14.2439,14.4336,14.2439,14.279,47900.0
2008-12-09 09:55:00,20.3,20.55,20.3,20.34,27400.0,14.258,14.4336,14.258,14.2861,27400.0
2008-12-09 10:00:00,20.35,20.76,20.33,20.73,38000.0,14.2931,14.5811,14.279,14.56,38000.0
2008-12-09 10:05:00,20.72,21.03,20.61,21.01,52200.0,14.553,14.7707,14.4757,14.7566,52200.0
2008-12-09 10:10:00,21.0,21.07,20.83,21.02,77000.0,14.7496,14.7988,14.6302,14.7637,77000.0
2008-12-09 10:15:00,21.01,21.07,20.97,20.98,22600.0,14.7566,14.7988,14.7286,14.7356,22600.0
2008-12-09 10:20:00,20.97,20.99,20.74,20.89,45800.0,14.7286,14.7426,14.567,14.6724,45800.0
2008-12-09 10:25:00,20.83,20.9,20.79,20.88,25500.0,14.6302,14.6794,14.6021,14.6653,25500.0
2008-12-09 10:30:00,20.88,21.05,20.85,21.02,53200.0,14.6653,14.7847,14.6443,14.7637,53200.0
2008-12-09 10:35:00,21.03,21.07,20.92,20.93,36700.0,14.7707,14.7988,14.6934,14.7005,36700.0
2008-12-09 10:40:00,20.9,21.02,20.88,20.93,27900.0,14.6794,14.7637,14.6653,14.7005,27900.0
2008-12-09 10:45:00,20.96,21.21,20.96,21.11,33700.0,14.7215,14.8971,14.7215,14.8269,33700.0
2008-12-09 10:50:00,21.13,21.26,21.04,21.04,27600.0,14.8409,14.9322,14.7777,14.7777,27600.0
2008-12-09 10:55:00,21.08,21.2,21.04,21.12,23300.0,14.8058,14.8901,14.7777,14.8339,23300.0
2008-12-09 11:00:00,21.12,21.21,21.03,21.04,28300.0,14.8339,14.8971,14.7707,14.7777,28300.0
2008-12-09 11:05:00,21.04,21.13,20.98,21.11,25200.0,14.7777,14.8409,14.7356,14.8269,25200.0
2008-12-09 11:10:00,21.1,21.22,21.04,21.04,40100.0,14.8199,14.9041,14.7777,14.7777,40100.0
2008-12-09 11:15:00,21.04,21.05,20.83,20.93,33900.0,14.7777,14.7847,14.6302,14.7005,33900.0
2008-12-09 11:20:00,20.94,21.03,20.83,20.88,44800.0,14.7075,14.7707,14.6302,14.6653,44800.0
2008-12-09 11:25:00,20.86,20.89,20.69,20.69,15100.0,14.6513,14.6724,14.5319,14.5319,15100.0
2008-12-09 11:30:00,20.71,20.91,20.68,20.87,20400.0,14.5459,14.6864,14.5249,14.6583,20400.0
2008-12-09 11:35:00,20.91,20.91,20.63,20.64,25100.0,14.6864,14.6864,14.4898,14.4968,25100.0
2008-12-09 11:40:00,20.66,20.81,20.64,20.78,34100.0,14.5108,14.6162,14.4968,14.5951,34100.0
2008-12-09 11:45:00,20.79,20.88,20.74,20.76,26600.0,14.6021,14.6653,14.567,14.5811,26600.0
2008-12-09 11:50:00,20.77,20.88,20.74,20.77,19900.0,14.5881,14.6653,14.567,14.5881,19900.0
2008-12-09 11:55:00,20.79,20.87,20.75,20.79,24600.0,14.6021,14.6583,14.574,14.6021,24600.0
2008-12-09 12:00:00,20.79,20.95,20.73,20.9,36800.0,14.6021,14.7145,14.56,14.6794,36800.0
2008-12-09 12:05:00,20.92,21.08,20.91,21.0,31200.0,14.6934,14.8058,14.6864,14.7496,31200.0
2008-12-09 12:10:00,20.99,21.01,20.83,20.88,34400.0,14.7426,14.7566,14.6302,14.6653,34400.0
2008-12-09 12:15:00,20.88,20.88,20.66,20.81,41900.0,14.6653,14.6653,14.5108,14.6162,41900.0
2008-12-09 12:20:00,20.82,20.82,20.51,20.7,30500.0,14.6232,14.6232,14.4055,14.5389,30500.0
2008-12-09 12:25:00,20.71,20.74,20.62,20.71,17800.0,14.5459,14.567,14.4827,14.5459,17800.0
2008-12-09 12:30:00,20.73,20.92,20.73,20.75,33200.0,14.56,14.6934,14.56,14.574,33200.0
2008-12-09 12:35:00,20.76,20.93,20.75,20.92,19300.0,14.5811,14.7005,14.574,14.6934,19300.0
2008-12-09 12:40:00,20.93,20.93,20.8,20.81,21500.0,14.7005,14.7005,14.6092,14.6162,21500.0
2008-12-09 12:45:00,20.82,20.86,20.74,20.74,15300.0,14.6232,14.6513,14.567,14.567,15300.0
2008-12-09 12:50:00,20.74,20.87,20.74,20.83,13100.0,14.567,14.6583,14.567,14.6302,13100.0
2008-12-09 12:55:00,20.84,20.84,20.53,20.58,34400.0,14.6372,14.6372,14.4195,14.4546,34400.0
2008-12-09 13:00:00,20.57,20.61,20.55,20.57,64600.0,14.4476,14.4757,14.4336,14.4476,64600.0
2008-12-09 13:05:00,20.57,20.64,20.55,20.57,65500.0,14.4476,14.4968,14.4336,14.4476,65500.0
2008-12-09 13:10:00,20.57,20.58,20.44,20.5,94500.0,14.4476,14.4546,14.3563,14.3984,94500.0
2008-12-09 13:15:00,20.5,20.52,20.31,20.4,47700.0,14.3984,14.4125,14.265,14.3282,47700.0
2008-12-09 13:20:00,20.42,20.54,20.4,20.52,35300.0,14.3423,14.4265,14.3282,14.4125,35300.0
2008-12-09 13:25:00,20.53,20.53,20.36,20.42,42100.0,14.4195,14.4195,14.3001,14.3423,42100.0
2008-12-09 13:30:00,20.44,20.62,20.44,20.62,48700.0,14.3563,14.4827,14.3563,14.4827,48700.0
2008-12-09 13:35:00,20.61,20.65,20.45,20.57,32900.0,14.4757,14.5038,14.3633,14.4476,32900.0
2008-12-09 13:40:00,20.57,20.64,20.5,20.53,22200.0,14.4476,14.4968,14.3984,14.4195,22200.0
2008-12-09 13:45:00,20.54,20.8,20.53,20.75,38700.0,14.4265,14.6092,14.4195,14.574,38700.0
2008-12-09 13:50:00,20.74,20.74,20.6,20.62,20200.0,14.567,14.567,14.4687,14.4827,20200.0
2008-12-09 13:55:00,20.62,20.7,20.57,20.57,27800.0,14.4827,14.5389,14.4476,14.4476,27800.0
2008-12-09 14:00:00,20.57,20.64,20.46,20.52,37000.0,14.4476,14.4968,14.3703,14.4125,37000.0
2008-12-09 14:05:00,20.52,20.52,20.26,20.31,25900.0,14.4125,14.4125,14.2299,14.265,25900.0
2008-12-09 14:10:00,20.29,20.38,20.26,20.36,28500.0,14.2509,14.3142,14.2299,14.3001,28500.0
2008-12-09 14:15:00,20.36,20.45,20.33,20.43,33800.0,14.3001,14.3633,14.279,14.3493,33800.0
2008-12-09 14:20:00,20.43,20.43,20.09,20.15,43800.0,14.3493,14.3493,14.1105,14.1526,43800.0
2008-12-09 14:25:00,20.16,20.16,19.99,20.07,27800.0,14.1596,14.1596,14.0402,14.0964,27800.0
2008-12-09 14:30:00,20.04,20.04,19.89,19.95,22400.0,14.0754,14.0754,13.97,14.0121,22400.0
2008-12-09 14:35:00,19.95,20.06,19.92,20.0,22900.0,14.0121,14.0894,13.9911,14.0473,22900.0
2008-12-09 14:40:00,20.0,20.03,19.91,19.91,28900.0,14.0473,14.0683,13.984,13.984,28900.0
2008-12-09 14:45:00,19.92,20.24,19.86,20.23,53900.0,13.9911,14.2158,13.9489,14.2088,53900.0
2008-12-09 14:50:00,20.23,20.32,20.05,20.18,46000.0,14.2088,14.272,14.0824,14.1737,46000.0
2008-12-09 14:55:00,20.18,20.55,20.18,20.44,36200.0,14.1737,14.4336,14.1737,14.3563,36200.0
2008-12-09 15:00:00,20.44,20.68,20.44,20.45,31800.0,14.3563,14.5249,14.3563,14.3633,31800.0
2008-12-09 15:05:00,20.44,20.58,20.27,20.54,58300.0,14.3563,14.4546,14.2369,14.4265,58300.0
2008-12-09 15:10:00,20.53,20.54,20.28,20.37,119100.0,14.4195,14.4265,14.2439,14.3071,119100.0
2008-12-09 15:15:00,20.37,20.54,20.3,20.53,79500.0,14.3071,14.4265,14.258,14.4195,79500.0
2008-12-09 15:20:00,20.54,20.66,20.39,20.45,32500.0,14.4265,14.5108,14.3212,14.3633,32500.0
2008-12-09 15:25:00,20.42,20.43,20.31,20.39,49400.0,14.3423,14.3493,14.265,14.3212,49400.0
2008-12-09 15:30:00,20.36,20.62,20.29,20.4,92900.0,14.3001,14.4827,14.2509,14.3282,92900.0
2008-12-09 15:35:00,20.42,20.42,20.3,20.38,69800.0,14.3423,14.3423,14.258,14.3142,69800.0
2008-12-09 15:40:00,20.35,20.54,20.31,20.36,135000.0,14.2931,14.4265,14.265,14.3001,135000.0
2008-12-09 15:45:00,20.36,20.47,20.32,20.35,108300.0,14.3001,14.3774,14.272,14.2931,108300.0
2008-12-09 15:50:00,20.36,20.47,20.32,20.34,97100.0,14.3001,14.3774,14.272,14.2861,97100.0
2008-12-09 15:55:00,20.34,20.45,20.29,20.36,208500.0,14.2861,14.3633,14.2509,14.3001,208500.0
2008-12-10 09:30:00,20.5,20.6,20.33,20.59,26400.0,14.3984,14.4687,14.279,14.4617,26400.0
2008-12-10 09:35:00,20.58,20.84,20.5,20.5,14000.0,14.4546,14.6372,14.3984,14.3984,14000.0
2008-12-10 09:40:00,20.5,20.65,20.42,20.45,30700.0,14.3984,14.5038,14.3423,14.3633,30700.0
2008-12-10 09:45:00,20.5,20.64,20.46,20.62,26200.0,14.3984,14.4968,14.3703,14.4827,26200.0
2008-12-10 09:50:00,20.6,20.6,20.46,20.51,33100.0,14.4687,14.4687,14.3703,14.4055,33100.0
2008-12-10 09:55:00,20.5,20.56,20.43,20.5,36400.0,14.3984,14.4406,14.3493,14.3984,36400.0
2008-12-10 10:00:00,20.5,20.87,20.49,20.87,24000.0,14.3984,14.6583,14.3914,14.6583,24000.0
2008-12-10 10:05:00,20.87,20.87,20.68,20.71,19300.0,14.6583,14.6583,14.5249,14.5459,19300.0
2008-12-10 10:10:00,20.71,20.87,20.63,20.87,17300.0,14.5459,14.6583,14.4898,14.6583,17300.0
2008-12-10 10:15:00,20.87,21.2,20.85,21.13,33400.0,14.6583,14.8901,14.6443,14.8409,33400.0
2008-12-10 10:20:00,21.12,21.19,21.12,21.19,23400.0,14.8339,14.8831,14.8339,14.8831,23400.0
2008-12-10 10:25:00,21.15,21.3,21.11,21.3,23900.0,14.855,14.9603,14.8269,14.9603,23900.0
2008-12-10 10:30:00,21.29,21.3,21.14,21.2,13800.0,14.9533,14.9603,14.848,14.8901,13800.0
2008-12-10 10:35:00,21.2,21.28,21.07,21.15,40200.0,14.8901,14.9463,14.7988,14.855,40200.0
2008-12-10 10:40:00,21.16,21.19,21.1,21.12,74300.0,14.862,14.8831,14.8199,14.8339,74300.0
2008-12-10 10:45:00,21.11,21.17,21.09,21.13,66200.0,14.8269,14.869,14.8128,14.8409,66200.0
2008-12-10 10:50:00,21.13,21.21,21.08,21.15,66300.0,14.8409,14.8971,14.8058,14.855,66300.0
2008-12-10 10:55:00,21.15,21.19,21.12,21.16,25300.0,14.855,14.8831,14.8339,14.862,25300.0
2008-12-10 11:00:00,21.18,21.33,21.13,21.25,33800.0,14.876,14.9814,14.8409,14.9252,33800.0
2008-12-10 11:05:00,21.26,21.27,21.13,21.15,48500.0,14.9322,14.9393,14.8409,14.855,48500.0
2008-12-10 11:10:00,21.15,21.22,21.14,21.17,20900.0,14.855,14.9041,14.848,14.869,20900.0
2008-12-10 11:15:00,21.17,21.34,21.15,21.29,39500.0,14.869,14.9884,14.855,14.9533,39500.0
2008-12-10 11:20:00,21.29,21.39,21.27,21.31,35900.0,14.9533,15.0235,14.9393,14.9674,35900.0
2008-12-10 11:25:00,21.33,21.33,21.16,21.22,10900.0,14.9814,14.9814,14.862,14.9041,10900.0
2008-12-10 11:30:00,21.24,21.32,21.19,21.21,7900.0,14.9182,14.9744,14.8831,14.8971,7900.0
2008-12-10 11:35:00,21.2,21.21,21.12,21.17,25100.0,14.8901,14.8971,14.8339,14.869,25100.0
2008-12-10 11:40:00,21.15,21.21,21.12,21.21,44800.0,14.855,14.8971,14.8339,14.8971,44800.0
2008-12-10 11:45:00,21.21,21.42,21.2,21.37,36000.0,14.8971,15.0446,14.8901,15.0095,36000.0
2008-12-10 11:50:00,21.34,21.42,21.34,21.39,19500.0,14.9884,15.0446,14.9884,15.0235,19500.0
2008-12-10 11:55:00,21.4,21.4,21.24,21.28,12000.0,15.0306,15.0306,14.9182,14.9463,12000.0
2008-12-10 12:00:00,21.26,21.29,21.19,21.2,16000.0,14.9322,14.9533,14.8831,14.8901,16000.0
2008-12-10 12:05:00,21.19,21.26,21.13,21.15,29000.0,14.8831,14.9322,14.8409,14.855,29000.0
2008-12-10 12:10:00,21.18,21.35,21.16,21.35,21900.0,14.876,14.9955,14.862,14.9955,21900.0
2008-12-10 12:15:00,21.36,21.36,21.15,21.18,30300.0,15.0025,15.0025,14.855,14.876,30300.0
2008-12-10 12:20:00,21.19,21.2,21.1,21.14,97800.0,14.8831,14.8901,14.8199,14.848,97800.0
2008-12-10 12:25:00,21.13,21.19,21.08,21.11,67600.0,14.8409,14.8831,14.8058,14.8269,67600.0
2008-12-10 12:30:00,21.1,21.15,21.01,21.03,70400.0,14.8199,14.855,14.7566,14.7707,70400.0
2008-12-10 12:35:00,21.02,21.05,20.89,20.96,25600.0,14.7637,14.7847,14.6724,14.7215,25600.0
2008-12-10 12:40:00,20.97,21.05,20.95,20.98,20100.0,14.7286,14.7847,14.7145,14.7356,20100.0
2008-12-10 12:45:00,21.0,21.03,20.92,20.95,20800.0,14.7496,14.7707,14.6934,14.7145,20800.0
2008-12-10 12:50:00,20.95,21.0,20.87,20.92,38100.0,14.7145,14.7496,14.6583,14.6934,38100.0
2008-12-10 12:55:00,20.92,20.93,20.82,20.86,24300.0,14.6934,14.7005,14.6232,14.6513,24300.0
2008-12-10 13:00:00,20.85,20.99,20.81,20.99,15300.0,14.6443,14.7426,14.6162,14.7426,15300.0
2008-12-10 13:05:00,20.98,20.99,20.87,20.89,14200.0,14.7356,14.7426,14.6583,14.6724,14200.0
2008-12-10 13:10:00,20.88,21.04,20.87,21.04,25900.0,14.6653,14.7777,14.6583,14.7777,25900.0
2008-12-10 13:15:00,21.07,21.17,21.0,21.07,19300.0,14.7988,14.869,14.7496,14.7988,19300.0
2008-12-10 13:20:00,21.07,21.15,21.06,21.09,19000.0,14.7988,14.855,14.7918,14.8128,19000.0
2008-12-10 13:25:00,21.1,21.11,20.98,21.03,11000.0,14.8199,14.8269,14.7356,14.7707,11000.0
2008-12-10 13:30:00,21.02,21.06,20.86,20.9,27900.0,14.7637,14.7918,14.6513,14.6794,27900.0
2008-12-10 13:35:00,20.88,20.9,20.75,20.88,40300.0,14.6653,14.6794,14.574,14.6653,40300.0
2008-12-10 13:40:00,20.87,20.9,20.77,20.87,25400.0,14.6583,14.6794,14.5881,14.6583,25400.0
2008-12-10 13:45:00,20.86,20.97,20.85,20.93,23000.0,14.6513,14.7286,14.6443,14.7005,23000.0
2008-12-10 13:50:00,20.92,20.92,20.69,20.76,36700.0,14.6934,14.6934,14.5319,14.5811,36700.0
2008-12-10 13:55:00,20.73,20.74,20.61,20.71,45800.0,14.56,14.567,14.4757,14.5459,45800.0
2008-12-10 14:00:00,20.71,20.72,20.64,20.69,34800.0,14.5459,14.553,14.4968,14.5319,34800.0
2008-12-10 14:05:00,20.66,20.79,20.64,20.74,39600.0,14.5108,14.6021,14.4968,14.567,39600.0
2008-12-10 14:10:00,20.78,20.88,20.71,20.84,26300.0,14.5951,14.6653,14.5459,14.6372,26300.0
2008-12-10 14:15:00,20.84,20.85,20.74,20.76,20200.0,14.6372,14.6443,14.567,14.5811,20200.0
2008-12-10 14:20:00,20.76,20.76,20.49,20.61,35600.0,14.5811,14.5811,14.3914,14.4757,35600.0
2008-12-10 14:25:00,20.63,20.67,20.52,20.64,29600.0,14.4898,14.5178,14.4125,14.4968,29600.0
2008-12-10 14:30:00,20.67,20.67,20.52,20.62,30400.0,14.5178,14.5178,14.4125,14.4827,30400.0
2008-12-10 14:35:00,20.63,20.9,20.6,20.89,32900.0,14.4898,14.6794,14.4687,14.6724,32900.0
2008-12-10 14:40:00,20.88,20.97,20.75,20.95,25900.0,14.6653,14.7286,14.574,14.7145,25900.0
2008-12-10 14:45:00,20.97,21.0,20.76,20.76,35500.0,14.7286,14.7496,14.5811,14.5811,35500.0
2008-12-10 14:50:00,20.77,20.98,20.69,20.93,36100.0,14.5881,14.7356,14.5319,14.7005,36100.0
2008-12-10 14:55:00,20.94,21.01,20.83,20.94,28700.0,14.7075,14.7566,14.6302,14.7075,28700.0
2008-12-10 15:00:00,20.93,20.99,20.81,20.81,46100.0,14.7005,14.7426,14.6162,14.6162,46100.0
2008-12-10 15:05:00,20.82,21.07,20.81,21.03,42300.0,14.6232,14.7988,14.6162,14.7707,42300.0
2008-12-10 15:10:00,21.03,21.09,20.97,21.08,31700.0,14.7707,14.8128,14.7286,14.8058,31700.0
2008-12-10 15:15:00,21.09,21.27,21.09,21.13,45600.0,14.8128,14.9393,14.8128,14.8409,45600.0
2008-12-10 15:20:00,21.14,21.22,21.06,21.17,53400.0,14.848,14.9041,14.7918,14.869,53400.0
2008-12-10 15:25:00,21.17,21.3,21.02,21.25,42000.0,14.869,14.9603,14.7637,14.9252,42000.0
2008-12-10 15:30:00,21.26,21.29,20.94,20.96,50700.0,14.9322,14.9533,14.7075,14.7215,50700.0
2008-12-10 15:35:00,20.97,21.1,20.81,20.81,50800.0,14.7286,14.8199,14.6162,14.6162,50800.0
2008-12-10 15:40:00,20.8,21.07,20.79,21.05,103400.0,14.6092,14.7988,14.6021,14.7847,103400.0
2008-12-10 15:45:00,21.05,21.24,21.0,21.18,61400.0,14.7847,14.9182,14.7496,14.876,61400.0
2008-12-10 15:50:00,21.19,21.21,21.08,21.16,33900.0,14.8831,14.8971,14.8058,14.862,33900.0
2008-12-10 15:55:00,21.16,21.25,21.16,21.17,52400.0,14.862,14.9252,14.862,14.869,52400.0
2008-12-11 09:30:00,20.95,21.13,20.57,20.9,31400.0,14.7145,14.8409,14.4476,14.6794,31400.0
2008-12-11 09:35:00,20.92,21.25,20.89,21.12,47100.0,14.6934,14.9252,14.6724,14.8339,47100.0
2008-12-11 09:40:00,21.13,21.39,21.12,21.15,36000.0,14.8409,15.0235,14.8339,14.855,36000.0
2008-12-11 09:45:00,21.17,21.53,21.14,21.41,71300.0,14.869,15.1219,14.848,15.0376,71300.0
2008-12-11 09:50:00,21.41,21.65,21.21,21.26,62200.0,15.0376,15.2062,14.8971,14.9322,62200.0
2008-12-11 09:55:00,21.26,21.41,21.26,21.3,47500.0,14.9322,15.0376,14.9322,14.9603,47500.0
2008-12-11 10:00:00,21.3,21.3,21.1,21.16,38500.0,14.9603,14.9603,14.8199,14.862,38500.0
2008-12-11 10:05:00,21.16,21.16,20.93,21.04,46600.0,14.862,14.862,14.7005,14.7777,46600.0
2008-12-11 10:10:00,21.03,21.2,20.98,21.16,89300.0,14.7707,14.8901,14.7356,14.862,89300.0
2008-12-11 10:15:00,21.18,21.41,21.09,21.41,24900.0,14.876,15.0376,14.8128,15.0376,24900.0
2008-12-11 10:20:00,21.41,21.8,21.35,21.75,76800.0,15.0376,15.3115,14.9955,15.2764,76800.0
2008-12-11 10:25:00,21.76,21.87,21.65,21.84,67600.0,15.2834,15.3607,15.2062,15.3396,67600.0
2008-12-11 10:30:00,21.84,21.84,21.65,21.74,81500.0,15.3396,15.3396,15.2062,15.2694,81500.0
2008-12-11 10:35:00,21.73,21.73,21.49,21.57,20400.0,15.2623,15.2623,15.0938,15.15,20400.0
2008-12-11 10:40:00,21.59,21.62,21.46,21.5,14300.0,15.164,15.1851,15.0727,15.1008,14300.0
2008-12-11 10:45:00,21.49,21.55,21.41,21.51,23200.0,15.0938,15.1359,15.0376,15.1078,23200.0
2008-12-11 10:50:00,21.5,21.5,21.39,21.44,22600.0,15.1008,15.1008,15.0235,15.0587,22600.0
2008-12-11 10:55:00,21.48,21.52,21.38,21.51,19100.0,15.0868,15.1149,15.0165,15.1078,19100.0
2008-12-11 11:00:00,21.51,21.51,21.35,21.35,21500.0,15.1078,15.1078,14.9955,14.9955,21500.0
2008-12-11 11:05:00,21.31,21.4,21.3,21.35,20500.0,14.9674,15.0306,14.9603,14.9955,20500.0
2008-12-11 11:10:00,21.3,21.5,21.3,21.5,16600.0,14.9603,15.1008,14.9603,15.1008,16600.0
2008-12-11 11:15:00,21.5,21.5,21.32,21.35,26600.0,15.1008,15.1008,14.9744,14.9955,26600.0
2008-12-11 11:20:00,21.35,21.48,21.3,21.34,35600.0,14.9955,15.0868,14.9603,14.9884,35600.0
2008-12-11 11:25:00,21.36,21.36,21.25,21.26,21200.0,15.0025,15.0025,14.9252,14.9322,21200.0
2008-12-11 11:30:00,21.26,21.29,21.16,21.18,13400.0,14.9322,14.9533,14.862,14.876,13400.0
2008-12-11 11:35:00,21.17,21.26,21.09,21.22,27800.0,14.869,14.9322,14.8128,14.9041,27800.0
2008-12-11 11:40:00,21.23,21.49,21.21,21.48,26600.0,14.9112,15.0938,14.8971,15.0868,26600.0
2008-12-11 11:45:00,21.45,21.65,21.41,21.62,21200.0,15.0657,15.2062,15.0376,15.1851,21200.0
2008-12-11 11:50:00,21.62,21.64,21.5,21.57,22400.0,15.1851,15.1991,15.1008,15.15,22400.0
2008-12-11 11:55:00,21.59,21.74,21.56,21.71,18400.0,15.164,15.2694,15.1429,15.2483,18400.0
2008-12-11 12:00:00,21.72,21.84,21.68,21.79,19700.0,15.2553,15.3396,15.2272,15.3045,19700.0
2008-12-11 12:05:00,21.79,21.79,21.71,21.73,10700.0,15.3045,15.3045,15.2483,15.2623,10700.0
2008-12-11 12:10:00,21.73,21.74,21.6,21.63,18400.0,15.2623,15.2694,15.171,15.1921,18400.0
2008-12-11 12:15:00,21.63,21.69,21.54,21.62,21300.0,15.1921,15.2343,15.1289,15.1851,21300.0
2008-12-11 12:20:00,21.62,21.62,21.46,21.47,16300.0,15.1851,15.1851,15.0727,15.0797,16300.0
2008-12-11 12:25:00,21.49,21.5,21.4,21.44,12000.0,15.0938,15.1008,15.0306,15.0587,12000.0
2008-12-11 12:30:00,21.44,21.63,21.44,21.63,19200.0,15.0587,15.1921,15.0587,15.1921,19200.0
2008-12-11 12:35:00,21.64,21.79,21.57,21.57,35000.0,15.1991,15.3045,15.15,15.15,35000.0
2008-12-11 12:40:00,21.58,21.7,21.56,21.69,26700.0,15.157,15.2413,15.1429,15.2343,26700.0
2008-12-11 12:45:00,21.68,21.8,21.64,21.73,20000.0,15.2272,15.3115,15.1991,15.2623,20000.0
2008-12-11 12:50:00,21.76,21.8,21.64,21.67,35800.0,15.2834,15.3115,15.1991,15.2202,35800.0
2008-12-11 12:55:00,21.69,21.78,21.64,21.68,50300.0,15.2343,15.2975,15.1991,15.2272,50300.0
2008-12-11 13:00:00,21.64,21.65,21.55,21.62,12600.0,15.1991,15.2062,15.1359,15.1851,12600.0
2008-12-11 13:05:00,21.57,21.58,21.43,21.47,9200.0,15.15,15.157,15.0516,15.0797,9200.0
2008-12-11 13:10:00,21.46,21.47,21.28,21.32,35200.0,15.0727,15.0797,14.9463,14.9744,35200.0
2008-12-11 13:15:00,21.33,21.33,21.19,21.24,18500.0,14.9814,14.9814,14.8831,14.9182,18500.0
2008-12-11 13:20:00,21.23,21.23,20.95,21.04,52300.0,14.9112,14.9112,14.7145,14.7777,52300.0
2008-12-11 13:25:00,21.03,21.1,20.97,21.1,19200.0,14.7707,14.8199,14.7286,14.8199,19200.0
2008-12-11 13:30:00,21.1,21.14,21.03,21.1,20100.0,14.8199,14.848,14.7707,14.8199,20100.0
2008-12-11 13:35:00,21.1,21.21,21.07,21.16,21900.0,14.8199,14.8971,14.7988,14.862,21900.0
2008-12-11 13:40:00,21.18,21.27,21.16,21.24,21100.0,14.876,14.9393,14.862,14.9182,21100.0
2008-12-11 13:45:00,21.25,21.35,21.21,21.24,27000.0,14.9252,14.9955,14.8971,14.9182,27000.0
2008-12-11 13:50:00,21.28,21.31,21.19,21.25,25000.0,14.9463,14.9674,14.8831,14.9252,25000.0
2008-12-11 13:55:00,21.27,21.29,21.13,21.24,45900.0,14.9393,14.9533,14.8409,14.9182,45900.0
2008-12-11 14:00:00,21.27,21.36,21.23,21.34,16200.0,14.9393,15.0025,14.9112,14.9884,16200.0
2008-12-11 14:05:00,21.34,21.34,21.2,21.21,20400.0,14.9884,14.9884,14.8901,14.8971,20400.0
2008-12-11 14:10:00,21.21,21.34,21.13,21.13,29000.0,14.8971,14.9884,14.8409,14.8409,29000.0
2008-12-11 14:15:00,21.13,21.21,21.06,21.15,21400.0,14.8409,14.8971,14.7918,14.855,21400.0
2008-12-11 14:20:00,21.16,21.18,20.99,21.05,20500.0,14.862,14.876,14.7426,14.7847,20500.0
2008-12-11 14:25:00,21.06,21.14,20.96,21.12,22800.0,14.7918,14.848,14.7215,14.8339,22800.0
2008-12-11 14:30:00,21.14,21.42,21.12,21.41,54900.0,14.848,15.0446,14.8339,15.0376,54900.0
2008-12-11 14:35:00,21.42,21.46,21.4,21.46,57000.0,15.0446,15.0727,15.0306,15.0727,57000.0
2008-12-11 14:40:00,21.45,21.49,21.2,21.2,54600.0,15.0657,15.0938,14.8901,14.8901,54600.0
2008-12-11 14:45:00,21.17,21.37,21.14,21.33,50500.0,14.869,15.0095,14.848,14.9814,50500.0
2008-12-11 14:50:00,21.33,21.37,21.15,21.15,89800.0,14.9814,15.0095,14.855,14.855,89800.0
2008-12-11 14:55:00,21.15,21.15,20.92,21.13,86400.0,14.855,14.855,14.6934,14.8409,86400.0
2008-12-11 15:00:00,21.13,21.19,21.01,21.15,108700.0,14.8409,14.8831,14.7566,14.855,108700.0
2008-12-11 15:05:00,21.13,21.15,20.82,21.0,85800.0,14.8409,14.855,14.6232,14.7496,85800.0
2008-12-11 15:10:00,21.0,21.01,20.69,20.72,85200.0,14.7496,14.7566,14.5319,14.553,85200.0
2008-12-11 15:15:00,20.72,20.78,20.56,20.63,67800.0,14.553,14.5951,14.4406,14.4898,67800.0
2008-12-11 15:20:00,20.61,20.61,20.34,20.44,61200.0,14.4757,14.4757,14.2861,14.3563,61200.0
2008-12-11 15:25:00,20.44,20.61,20.43,20.61,59100.0,14.3563,14.4757,14.3493,14.4757,59100.0
2008-12-11 15:30:00,20.62,20.65,20.31,20.34,62200.0,14.4827,14.5038,14.265,14.2861,62200.0
2008-12-11 15:35:00,20.34,20.48,20.22,20.23,97300.0,14.2861,14.3844,14.2018,14.2088,97300.0
2008-12-11 15:40:00,20.23,20.24,19.99,20.16,201700.0,14.2088,14.2158,14.0402,14.1596,201700.0
2008-12-11 15:45:00,20.12,20.35,20.07,20.1,132200.0,14.1315,14.2931,14.0964,14.1175,132200.0
2008-12-11 15:50:00,20.1,20.28,20.0,20.17,145700.0,14.1175,14.2439,14.0473,14.1667,145700.0
2008-12-11 15:55:00,20.18,20.32,20.12,20.23,229000.0,14.1737,14.272,14.1315,14.2088,229000.0
2008-12-12 09:30:00,19.31,19.58,19.18,19.51,21500.0,13.5626,13.7523,13.4713,13.7031,21500.0
2008-12-12 09:35:00,19.54,19.63,19.34,19.34,51300.0,13.7242,13.7874,13.5837,13.5837,51300.0
2008-12-12 09:40:00,19.38,19.68,19.18,19.59,28100.0,13.6118,13.8225,13.4713,13.7593,28100.0
2008-12-12 09:45:00,19.61,19.65,19.26,19.42,24200.0,13.7733,13.8014,13.5275,13.6399,24200.0
2008-12-12 09:50:00,19.45,19.91,19.38,19.45,38700.0,13.661,13.984,13.6118,13.661,38700.0
2008-12-12 09:55:00,19.46,19.94,19.44,19.71,23100.0,13.668,14.0051,13.6539,13.8436,23100.0
2008-12-12 10:00:00,19.72,19.85,19.58,19.83,15100.0,13.8506,13.9419,13.7523,13.9279,15100.0
2008-12-12 10:05:00,19.83,19.94,19.6,19.64,15500.0,13.9279,14.0051,13.7663,13.7944,15500.0
2008-12-12 10:10:00,19.61,19.67,19.52,19.62,14800.0,13.7733,13.8155,13.7101,13.7804,14800.0
2008-12-12 10:15:00,19.56,19.56,19.43,19.48,8400.0,13.7382,13.7382,13.6469,13.682,8400.0
2008-12-12 10:20:00,19.48,19.71,19.46,19.61,21200.0,13.682,13.8436,13.668,13.7733,21200.0
2008-12-12 10:25:00,19.6,19.64,19.42,19.55,29800.0,13.7663,13.7944,13.6399,13.7312,29800.0
2008-12-12 10:30:00,19.55,19.56,19.2,19.21,37800.0,13.7312,13.7382,13.4854,13.4924,37800.0
2008-12-12 10:35:00,19.22,19.33,19.1,19.3,35300.0,13.4994,13.5767,13.4151,13.5556,35300.0
2008-12-12 10:40:00,19.31,19.47,19.18,19.46,24300.0,13.5626,13.675,13.4713,13.668,24300.0
2008-12-12 10:45:00,19.46,19.5,19.35,19.42,28000.0,13.668,13.6961,13.5907,13.6399,28000.0
2008-12-12 10:50:00,19.41,19.88,19.4,19.88,35400.0,13.6329,13.963,13.6258,13.963,35400.0
2008-12-12 10:55:00,19.88,19.99,19.79,19.94,33900.0,13.963,14.0402,13.8998,14.0051,33900.0
2008-12-12 11:00:00,19.94,19.95,19.82,19.87,13600.0,14.0051,14.0121,13.9208,13.956,13600.0
2008-12-12 11:05:00,19.89,20.0,19.84,19.98,16800.0,13.97,14.0473,13.9349,14.0332,16800.0
2008-12-12 11:10:00,19.97,19.98,19.82,19.9,11600.0,14.0262,14.0332,13.9208,13.977,11600.0
2008-12-12 11:15:00,19.88,19.88,19.8,19.8,11100.0,13.963,13.963,13.9068,13.9068,11100.0
2008-12-12 11:20:00,19.81,19.86,19.8,19.84,13400.0,13.9138,13.9489,13.9068,13.9349,13400.0
2008-12-12 11:25:00,19.84,19.86,19.66,19.68,17400.0,13.9349,13.9489,13.8085,13.8225,17400.0
2008-12-12 11:30:00,19.68,19.68,19.56,19.61,13100.0,13.8225,13.8225,13.7382,13.7733,13100.0
2008-12-12 11:35:00,19.6,19.64,19.43,19.45,22600.0,13.7663,13.7944,13.6469,13.661,22600.0
2008-12-12 11:40:00,19.43,19.54,19.34,19.48,28000.0,13.6469,13.7242,13.5837,13.682,28000.0
2008-12-12 11:45:00,19.48,19.62,19.45,19.58,21600.0,13.682,13.7804,13.661,13.7523,21600.0
2008-12-12 11:50:00,19.56,19.77,19.55,19.77,20000.0,13.7382,13.8857,13.7312,13.8857,20000.0
2008-12-12 11:55:00,19.73,19.76,19.7,19.75,19900.0,13.8576,13.8787,13.8366,13.8717,19900.0
2008-12-12 12:00:00,19.76,19.96,19.76,19.9,23100.0,13.8787,14.0192,13.8787,13.977,23100.0
2008-12-12 12:05:00,19.9,19.97,19.83,19.84,8200.0,13.977,14.0262,13.9279,13.9349,8200.0
2008-12-12 12:10:00,19.84,19.88,19.76,19.76,14100.0,13.9349,13.963,13.8787,13.8787,14100.0
2008-12-12 12:15:00,19.77,19.77,19.65,19.77,6400.0,13.8857,13.8857,13.8014,13.8857,6400.0
2008-12-12 12:20:00,19.78,19.88,19.76,19.87,11800.0,13.8927,13.963,13.8787,13.956,11800.0
2008-12-12 12:25:00,19.87,19.89,19.81,19.87,20200.0,13.956,13.97,13.9138,13.956,20200.0
2008-12-12 12:30:00,19.87,19.95,19.8,19.93,16300.0,13.956,14.0121,13.9068,13.9981,16300.0
2008-12-12 12:35:00,19.94,20.16,19.92,20.1,32100.0,14.0051,14.1596,13.9911,14.1175,32100.0
2008-12-12 12:40:00,20.12,20.22,20.1,20.1,16100.0,14.1315,14.2018,14.1175,14.1175,16100.0
2008-12-12 12:45:00,20.11,20.25,20.11,20.17,16300.0,14.1245,14.2229,14.1245,14.1667,16300.0
2008-12-12 12:50:00,20.19,20.44,20.18,20.43,16500.0,14.1807,14.3563,14.1737,14.3493,16500.0
2008-12-12 12:55:00,20.45,20.5,20.4,20.41,15900.0,14.3633,14.3984,14.3282,14.3352,15900.0
2008-12-12 13:00:00,20.43,20.55,20.27,20.29,27500.0,14.3493,14.4336,14.2369,14.2509,27500.0
2008-12-12 13:05:00,20.28,20.32,20.17,20.31,9700.0,14.2439,14.272,14.1667,14.265,9700.0
2008-12-12 13:10:00,20.31,20.33,20.07,20.1,10200.0,14.265,14.279,14.0964,14.1175,10200.0
2008-12-12 13:15:00,20.11,20.23,20.09,20.1,10300.0,14.1245,14.2088,14.1105,14.1175,10300.0
2008-12-12 13:20:00,20.1,20.18,20.05,20.17,10900.0,14.1175,14.1737,14.0824,14.1667,10900.0
2008-12-12 13:25:00,20.18,20.18,19.88,19.96,26100.0,14.1737,14.1737,13.963,14.0192,26100.0
2008-12-12 13:30:00,19.97,20.04,19.95,20.03,24000.0,14.0262,14.0754,14.0121,14.0683,24000.0
2008-12-12 13:35:00,20.01,20.03,19.96,20.02,54500.0,14.0543,14.0683,14.0192,14.0613,54500.0
2008-12-12 13:40:00,20.01,20.01,19.73,19.78,24200.0,14.0543,14.0543,13.8576,13.8927,24200.0
2008-12-12 13:45:00,19.78,19.97,19.78,19.87,19100.0,13.8927,14.0262,13.8927,13.956,19100.0
2008-12-12 13:50:00,19.86,19.88,19.71,19.82,15300.0,13.9489,13.963,13.8436,13.9208,15300.0
2008-12-12 13:55:00,19.82,19.93,19.82,19.83,9800.0,13.9208,13.9981,13.9208,13.9279,9800.0
2008-12-12 14:00:00,19.78,20.1,19.78,20.1,19400.0,13.8927,14.1175,13.8927,14.1175,19400.0
2008-12-12 14:05:00,20.12,20.21,20.07,20.09,11900.0,14.1315,14.1948,14.0964,14.1105,11900.0
2008-12-12 14:10:00,20.1,20.2,20.03,20.04,23500.0,14.1175,14.1877,14.0683,14.0754,23500.0
2008-12-12 14:15:00,20.04,20.24,20.04,20.11,40900.0,14.0754,14.2158,14.0754,14.1245,40900.0
2008-12-12 14:20:00,20.11,20.14,19.88,19.97,61900.0,14.1245,14.1456,13.963,14.0262,61900.0
2008-12-12 14:25:00,19.98,20.08,19.89,20.06,33700.0,14.0332,14.1035,13.97,14.0894,33700.0
2008-12-12 14:30:00,20.06,20.06,19.77,19.96,73100.0,14.0894,14.0894,13.8857,14.0192,73100.0
2008-12-12 14:35:00,19.94,20.27,19.92,20.22,66300.0,14.0051,14.2369,13.9911,14.2018,66300.0
2008-12-12 14:40:00,20.22,20.39,20.11,20.3,32900.0,14.2018,14.3212,14.1245,14.258,32900.0
2008-12-12 14:45:00,20.28,20.48,20.27,20.46,46000.0,14.2439,14.3844,14.2369,14.3703,46000.0
2008-12-12 14:50:00,20.46,20.74,20.41,20.55,46600.0,14.3703,14.567,14.3352,14.4336,46600.0
2008-12-12 14:55:00,20.55,20.67,20.51,20.65,24000.0,14.4336,14.5178,14.4055,14.5038,24000.0
2008-12-12 15:00:00,20.59,20.86,20.59,20.69,32700.0,14.4617,14.6513,14.4617,14.5319,32700.0
2008-12-12 15:05:00,20.69,20.77,20.52,20.55,46700.0,14.5319,14.5881,14.4125,14.4336,46700.0
2008-12-12 15:10:00,20.54,20.6,20.35,20.49,52200.0,14.4265,14.4687,14.2931,14.3914,52200.0
2008-12-12 15:15:00,20.51,20.59,20.16,20.18,43000.0,14.4055,14.4617,14.1596,14.1737,43000.0
2008-12-12 15:20:00,20.18,20.49,20.17,20.18,92100.0,14.1737,14.3914,14.1667,14.1737,92100.0
2008-12-12 15:25:00,20.16,20.3,20.07,20.29,19400.0,14.1596,14.258,14.0964,14.2509,19400.0
2008-12-12 15:30:00,20.28,20.3,20.12,20.22,18800.0,14.2439,14.258,14.1315,14.2018,18800.0
2008-12-12 15:35:00,20.22,20.33,20.04,20.3,22200.0,14.2018,14.279,14.0754,14.258,22200.0
2008-12-12 15:40:00,20.25,20.32,20.16,20.22,64200.0,14.2229,14.272,14.1596,14.2018,64200.0
2008-12-12 15:45:00,20.22,20.27,20.02,20.25,49000.0,14.2018,14.2369,14.0613,14.2229,49000.0
2008-12-12 15:50:00,20.23,20.33,20.16,20.32,56500.0,14.2088,14.279,14.1596,14.272,56500.0
2008-12-12 15:55:00,20.31,20.53,20.22,20.5,214700.0,14.265,14.4195,14.2018,14.3984,214700.0
2008-12-15 09:30:00,20.43,20.82,20.29,20.29,34300.0,14.3493,14.6232,14.2509,14.2509,34300.0
2008-12-15 09:35:00,20.31,20.44,20.02,20.07,29600.0,14.265,14.3563,14.0613,14.0964,29600.0
2008-12-15 09:40:00,20.06,20.06,19.89,19.9,21200.0,14.0894,14.0894,13.97,13.977,21200.0
2008-12-15 09:45:00,19.9,19.96,19.83,19.91,43600.0,13.977,14.0192,13.9279,13.984,43600.0
2008-12-15 09:50:00,19.9,19.9,19.65,19.69,51600.0,13.977,13.977,13.8014,13.8295,51600.0
2008-12-15 09:55:00,19.69,19.69,19.53,19.54,27600.0,13.8295,13.8295,13.7172,13.7242,27600.0
2008-12-15 10:00:00,19.53,19.57,19.29,19.3,57300.0,13.7172,13.7452,13.5486,13.5556,57300.0
2008-12-15 10:05:00,19.32,19.38,19.28,19.28,35500.0,13.5697,13.6118,13.5416,13.5416,35500.0
2008-12-15 10:10:00,19.29,19.42,19.26,19.3,39000.0,13.5486,13.6399,13.5275,13.5556,39000.0
2008-12-15 10:15:00,19.29,19.32,19.2,19.26,25500.0,13.5486,13.5697,13.4854,13.5275,25500.0
2008-12-15 10:20:00,19.26,19.26,18.98,19.05,61700.0,13.5275,13.5275,13.3309,13.38,61700.0
2008-12-15 10:25:00,19.05,19.13,19.04,19.09,19400.0,13.38,13.4362,13.373,13.4081,19400.0
2008-12-15 10:30:00,19.07,19.23,19.03,19.22,36000.0,13.3941,13.5064,13.366,13.4994,36000.0
2008-12-15 10:35:00,19.23,19.37,19.19,19.34,35400.0,13.5064,13.6048,13.4783,13.5837,35400.0
2008-12-15 10:40:00,19.34,19.37,19.29,19.29,23100.0,13.5837,13.6048,13.5486,13.5486,23100.0
2008-12-15 10:45:00,19.29,19.31,19.15,19.16,26500.0,13.5486,13.5626,13.4503,13.4573,26500.0
2008-12-15 10:50:00,19.16,19.2,19.13,19.14,15200.0,13.4573,13.4854,13.4362,13.4432,15200.0
2008-12-15 10:55:00,19.17,19.17,19.09,19.12,19100.0,13.4643,13.4643,13.4081,13.4292,19100.0
2008-12-15 11:00:00,19.1,19.15,19.09,19.11,13200.0,13.4151,13.4503,13.4081,13.4222,13200.0
2008-12-15 11:05:00,19.11,19.25,19.09,19.24,31500.0,13.4222,13.5205,13.4081,13.5135,31500.0
2008-12-15 11:10:00,19.24,19.25,19.16,19.23,17800.0,13.5135,13.5205,13.4573,13.5064,17800.0
2008-12-15 11:15:00,19.23,19.3,19.18,19.2,17700.0,13.5064,13.5556,13.4713,13.4854,17700.0
2008-12-15 11:20:00,19.18,19.3,19.18,19.29,14500.0,13.4713,13.5556,13.4713,13.5486,14500.0
2008-12-15 11:25:00,19.28,19.28,19.17,19.17,10900.0,13.5416,13.5416,13.4643,13.4643,10900.0
2008-12-15 11:30:00,19.17,19.17,19.03,19.05,17800.0,13.4643,13.4643,13.366,13.38,17800.0
2008-12-15 11:35:00,19.07,19.07,18.94,18.97,15900.0,13.3941,13.3941,13.3028,13.3238,15900.0
2008-12-15 11:40:00,18.96,19.0,18.93,18.98,19600.0,13.3168,13.3449,13.2957,13.3309,19600.0
2008-12-15 11:45:00,18.98,19.04,18.97,19.0,12700.0,13.3309,13.373,13.3238,13.3449,12700.0
2008-12-15 11:50:00,19.0,19.12,18.97,19.07,15900.0,13.3449,13.4292,13.3238,13.3941,15900.0
2008-12-15 11:55:00,19.07,19.08,18.94,19.02,14400.0,13.3941,13.4011,13.3028,13.3589,14400.0
2008-12-15 12:00:00,19.02,19.03,18.92,18.93,11300.0,13.3589,13.366,13.2887,13.2957,11300.0
2008-12-15 12:05:00,18.93,19.08,18.89,19.06,16700.0,13.2957,13.4011,13.2676,13.387,16700.0
2008-12-15 12:10:00,19.07,19.12,19.07,19.1,9800.0,13.3941,13.4292,13.3941,13.4151,9800.0
2008-12-15 12:15:00,19.13,19.15,19.08,19.13,11900.0,13.4362,13.4503,13.4011,13.4362,11900.0
2008-12-15 12:20:00,19.16,19.27,19.13,19.27,12300.0,13.4573,13.5345,13.4362,13.5345,12300.0
2008-12-15 12:25:00,19.27,19.35,19.26,19.31,17200.0,13.5345,13.5907,13.5275,13.5626,17200.0
2008-12-15 12:30:00,19.31,19.33,19.25,19.31,17400.0,13.5626,13.5767,13.5205,13.5626,17400.0
2008-12-15 12:35:00,19.3,19.31,19.28,19.3,18400.0,13.5556,13.5626,13.5416,13.5556,18400.0
2008-12-15 12:40:00,19.3,19.38,19.28,19.36,20400.0,13.5556,13.6118,13.5416,13.5977,20400.0
2008-12-15 12:45:00,19.35,19.41,19.31,19.35,25200.0,13.5907,13.6329,13.5626,13.5907,25200.0
2008-12-15 12:50:00,19.35,19.36,19.34,19.36,17000.0,13.5907,13.5977,13.5837,13.5977,17000.0
2008-12-15 12:55:00,19.36,19.39,19.35,19.38,12100.0,13.5977,13.6188,13.5907,13.6118,12100.0
2008-12-15 13:00:00,19.38,19.41,19.26,19.26,19700.0,13.6118,13.6329,13.5275,13.5275,19700.0
2008-12-15 13:05:00,19.27,19.28,19.06,19.1,26600.0,13.5345,13.5416,13.387,13.4151,26600.0
2008-12-15 13:10:00,19.1,19.17,19.09,19.17,11700.0,13.4151,13.4643,13.4081,13.4643,11700.0
2008-12-15 13:15:00,19.15,19.18,19.13,19.14,12400.0,13.4503,13.4713,13.4362,13.4432,12400.0
2008-12-15 13:20:00,19.14,19.27,19.14,19.25,12000.0,13.4432,13.5345,13.4432,13.5205,12000.0
2008-12-15 13:25:00,19.26,19.33,19.23,19.28,12700.0,13.5275,13.5767,13.5064,13.5416,12700.0
2008-12-15 13:30:00,19.28,19.37,19.26,19.35,15500.0,13.5416,13.6048,13.5275,13.5907,15500.0
2008-12-15 13:35:00,19.34,19.41,19.34,19.39,30800.0,13.5837,13.6329,13.5837,13.6188,30800.0
2008-12-15 13:40:00,19.4,19.49,19.39,19.4,16400.0,13.6258,13.6891,13.6188,13.6258,16400.0
2008-12-15 13:45:00,19.39,19.43,19.35,19.39,16700.0,13.6188,13.6469,13.5907,13.6188,16700.0
2008-12-15 13:50:00,19.38,19.38,19.25,19.27,20000.0,13.6118,13.6118,13.5205,13.5345,20000.0
2008-12-15 13:55:00,19.28,19.29,19.19,19.23,14700.0,13.5416,13.5486,13.4783,13.5064,14700.0
2008-12-15 14:00:00,19.22,19.34,19.2,19.27,14900.0,13.4994,13.5837,13.4854,13.5345,14900.0
2008-12-15 14:05:00,19.27,19.28,19.13,19.17,15900.0,13.5345,13.5416,13.4362,13.4643,15900.0
2008-12-15 14:10:00,19.18,19.2,19.06,19.06,23000.0,13.4713,13.4854,13.387,13.387,23000.0
2008-12-15 14:15:00,19.05,19.07,19.02,19.06,13100.0,13.38,13.3941,13.3589,13.387,13100.0
2008-12-15 14:20:00,19.06,19.2,19.06,19.2,14200.0,13.387,13.4854,13.387,13.4854,14200.0
2008-12-15 14:25:00,19.2,19.24,19.05,19.05,16300.0,13.4854,13.5135,13.38,13.38,16300.0
2008-12-15 14:30:00,19.05,19.15,19.04,19.14,15200.0,13.38,13.4503,13.373,13.4432,15200.0
2008-12-15 14:35:00,19.15,19.15,19.03,19.03,16600.0,13.4503,13.4503,13.366,13.366,16600.0
2008-12-15 14:40:00,19.03,19.03,18.89,18.91,46100.0,13.366,13.366,13.2676,13.2817,46100.0
2008-12-15 14:45:00,18.9,18.91,18.81,18.88,26800.0,13.2747,13.2817,13.2114,13.2606,26800.0
2008-12-15 14:50:00,18.88,18.9,18.8,18.82,15200.0,13.2606,13.2747,13.2044,13.2185,15200.0
2008-12-15 14:55:00,18.81,18.82,18.7,18.7,28100.0,13.2114,13.2185,13.1342,13.1342,28100.0
2008-12-15 15:00:00,18.71,18.77,18.67,18.75,17900.0,13.1412,13.1834,13.1131,13.1693,17900.0
2008-12-15 15:05:00,18.75,18.77,18.66,18.66,32600.0,13.1693,13.1834,13.1061,13.1061,32600.0
2008-12-15 15:10:00,18.67,18.67,18.51,18.53,36400.0,13.1131,13.1131,13.0007,13.0148,36400.0
2008-12-15 15:15:00,18.53,18.55,18.47,18.5,35700.0,13.0148,13.0288,12.9726,12.9937,35700.0
2008-12-15 15:20:00,18.49,18.61,18.48,18.54,38400.0,12.9867,13.071,12.9797,13.0218,38400.0
2008-12-15 15:25:00,18.56,18.61,18.5,18.56,36800.0,13.0359,13.071,12.9937,13.0359,36800.0
2008-12-15 15:30:00,18.59,18.59,18.48,18.57,69600.0,13.0569,13.0569,12.9797,13.0429,69600.0
2008-12-15 15:35:00,18.57,18.9,18.55,18.77,108600.0,13.0429,13.2747,13.0288,13.1834,108600.0
2008-12-15 15:40:00,18.76,19.01,18.72,18.86,94900.0,13.1763,13.3519,13.1482,13.2466,94900.0
2008-12-15 15:45:00,18.88,19.06,18.84,18.97,81700.0,13.2606,13.387,13.2325,13.3238,81700.0
2008-12-15 15:50:00,18.96,18.96,18.72,18.74,90100.0,13.3168,13.3168,13.1482,13.1623,90100.0
2008-12-15 15:55:00,18.74,18.87,18.71,18.83,130200.0,13.1623,13.2536,13.1412,13.2255,130200.0
2008-12-16 09:30:00,19.3,19.5,19.06,19.32,51900.0,13.5556,13.6961,13.387,13.5697,51900.0
2008-12-16 09:35:00,19.35,19.4,19.15,19.29,93000.0,13.5907,13.6258,13.4503,13.5486,93000.0
2008-12-16 09:40:00,19.29,19.38,19.15,19.21,92700.0,13.5486,13.6118,13.4503,13.4924,92700.0
2008-12-16 09:45:00,19.22,19.5,19.19,19.32,53100.0,13.4994,13.6961,13.4783,13.5697,53100.0
2008-12-16 09:50:00,19.3,19.56,19.29,19.45,81400.0,13.5556,13.7382,13.5486,13.661,81400.0
2008-12-16 09:55:00,19.46,19.63,19.45,19.48,39900.0,13.668,13.7874,13.661,13.682,39900.0
2008-12-16 10:00:00,19.48,19.53,19.42,19.48,67600.0,13.682,13.7172,13.6399,13.682,67600.0
2008-12-16 10:05:00,19.51,19.62,19.39,19.61,70300.0,13.7031,13.7804,13.6188,13.7733,70300.0
2008-12-16 10:10:00,19.62,19.62,19.44,19.44,35900.0,13.7804,13.7804,13.6539,13.6539,35900.0
2008-12-16 10:15:00,19.45,19.45,19.26,19.26,29700.0,13.661,13.661,13.5275,13.5275,29700.0
2008-12-16 10:20:00,19.25,19.3,19.15,19.26,36300.0,13.5205,13.5556,13.4503,13.5275,36300.0
2008-12-16 10:25:00,19.27,19.56,19.27,19.47,79200.0,13.5345,13.7382,13.5345,13.675,79200.0
2008-12-16 10:30:00,19.49,19.53,19.36,19.41,57200.0,13.6891,13.7172,13.5977,13.6329,57200.0
2008-12-16 10:35:00,19.41,19.43,19.31,19.37,24500.0,13.6329,13.6469,13.5626,13.6048,24500.0
2008-12-16 10:40:00,19.36,19.39,19.22,19.23,34700.0,13.5977,13.6188,13.4994,13.5064,34700.0
2008-12-16 10:45:00,19.26,19.31,19.21,19.3,28100.0,13.5275,13.5626,13.4924,13.5556,28100.0
2008-12-16 10:50:00,19.3,19.35,19.29,19.34,30800.0,13.5556,13.5907,13.5486,13.5837,30800.0
2008-12-16 10:55:00,19.33,19.36,19.31,19.34,28000.0,13.5767,13.5977,13.5626,13.5837,28000.0
2008-12-16 11:00:00,19.36,19.4,19.32,19.38,31600.0,13.5977,13.6258,13.5697,13.6118,31600.0
2008-12-16 11:05:00,19.38,19.43,19.33,19.33,39400.0,13.6118,13.6469,13.5767,13.5767,39400.0
2008-12-16 11:10:00,19.34,19.46,19.34,19.43,25500.0,13.5837,13.668,13.5837,13.6469,25500.0
2008-12-16 11:15:00,19.41,19.63,19.41,19.63,20600.0,13.6329,13.7874,13.6329,13.7874,20600.0
2008-12-16 11:20:00,19.64,19.76,19.64,19.76,23500.0,13.7944,13.8787,13.7944,13.8787,23500.0
2008-12-16 11:25:00,19.75,19.75,19.7,19.75,10900.0,13.8717,13.8717,13.8366,13.8717,10900.0
2008-12-16 11:30:00,19.75,19.77,19.7,19.73,18000.0,13.8717,13.8857,13.8366,13.8576,18000.0
2008-12-16 11:35:00,19.73,19.75,19.7,19.73,18500.0,13.8576,13.8717,13.8366,13.8576,18500.0
2008-12-16 11:40:00,19.73,19.75,19.64,19.67,9600.0,13.8576,13.8717,13.7944,13.8155,9600.0
2008-12-16 11:45:00,19.68,19.73,19.68,19.7,7800.0,13.8225,13.8576,13.8225,13.8366,7800.0
2008-12-16 11:50:00,19.71,19.73,19.61,19.61,16700.0,13.8436,13.8576,13.7733,13.7733,16700.0
2008-12-16 11:55:00,19.62,19.69,19.59,19.65,23400.0,13.7804,13.8295,13.7593,13.8014,23400.0
2008-12-16 12:00:00,19.65,19.7,19.55,19.55,17400.0,13.8014,13.8366,13.7312,13.7312,17400.0
2008-12-16 12:05:00,19.55,19.56,19.47,19.48,6700.0,13.7312,13.7382,13.675,13.682,6700.0
2008-12-16 12:10:00,19.48,19.56,19.48,19.55,12000.0,13.682,13.7382,13.682,13.7312,12000.0
2008-12-16 12:15:00,19.55,19.59,19.53,19.56,15800.0,13.7312,13.7593,13.7172,13.7382,15800.0
2008-12-16 12:20:00,19.56,19.6,19.5,19.55,15500.0,13.7382,13.7663,13.6961,13.7312,15500.0
2008-12-16 12:25:00,19.55,19.56,19.52,19.55,8100.0,13.7312,13.7382,13.7101,13.7312,8100.0
2008-12-16 12:30:00,19.55,19.59,19.52,19.55,14800.0,13.7312,13.7593,13.7101,13.7312,14800.0
2008-12-16 12:35:00,19.55,19.56,19.49,19.5,12200.0,13.7312,13.7382,13.6891,13.6961,12200.0
2008-12-16 12:40:00,19.5,19.52,19.48,19.48,12700.0,13.6961,13.7101,13.682,13.682,12700.0
2008-12-16 12:45:00,19.48,19.49,19.39,19.44,15300.0,13.682,13.6891,13.6188,13.6539,15300.0
2008-12-16 12:50:00,19.43,19.48,19.37,19.41,12400.0,13.6469,13.682,13.6048,13.6329,12400.0
2008-12-16 12:55:00,19.42,19.42,19.34,19.34,12700.0,13.6399,13.6399,13.5837,13.5837,12700.0
2008-12-16 13:00:00,19.34,19.35,19.24,19.29,17000.0,13.5837,13.5907,13.5135,13.5486,17000.0
2008-12-16 13:05:00,19.28,19.29,19.24,19.27,21100.0,13.5416,13.5486,13.5135,13.5345,21100.0
2008-12-16 13:10:00,19.28,19.31,19.25,19.31,23200.0,13.5416,13.5626,13.5205,13.5626,23200.0
2008-12-16 13:15:00,19.32,19.44,19.31,19.41,19300.0,13.5697,13.6539,13.5626,13.6329,19300.0
2008-12-16 13:20:00,19.4,19.45,19.39,19.42,14100.0,13.6258,13.661,13.6188,13.6399,14100.0
2008-12-16 13:25:00,19.42,19.46,19.38,19.44,20200.0,13.6399,13.668,13.6118,13.6539,20200.0
2008-12-16 13:30:00,19.44,19.5,19.39,19.41,20800.0,13.6539,13.6961,13.6188,13.6329,20800.0
2008-12-16 13:35:00,19.41,19.45,19.34,19.41,63700.0,13.6329,13.661,13.5837,13.6329,63700.0
2008-12-16 13:40:00,19.41,19.46,19.39,19.44,30300.0,13.6329,13.668,13.6188,13.6539,30300.0
2008-12-16 13:45:00,19.44,19.48,19.43,19.45,34800.0,13.6539,13.682,13.6469,13.661,34800.0
2008-12-16 13:50:00,19.46,19.51,19.45,19.5,15400.0,13.668,13.7031,13.661,13.6961,15400.0
2008-12-16 13:55:00,19.5,19.51,19.46,19.5,19600.0,13.6961,13.7031,13.668,13.6961,19600.0
2008-12-16 14:00:00,19.51,19.51,19.47,19.49,13200.0,13.7031,13.7031,13.675,13.6891,13200.0
2008-12-16 14:05:00,19.51,19.57,19.49,19.54,27500.0,13.7031,13.7452,13.6891,13.7242,27500.0
2008-12-16 14:10:00,19.53,19.63,19.51,19.62,62700.0,13.7172,13.7874,13.7031,13.7804,62700.0
2008-12-16 14:15:00,19.62,19.68,19.57,19.57,18800.0,13.7804,13.8225,13.7452,13.7452,18800.0
2008-12-16 14:20:00,19.59,19.81,19.52,19.54,95900.0,13.7593,13.9138,13.7101,13.7242,95900.0
2008-12-16 14:25:00,19.57,19.78,19.5,19.75,92200.0,13.7452,13.8927,13.6961,13.8717,92200.0
2008-12-16 14:30:00,19.75,20.14,19.72,20.1,84000.0,13.8717,14.1456,13.8506,14.1175,84000.0
2008-12-16 14:35:00,20.1,20.39,20.04,20.3,77000.0,14.1175,14.3212,14.0754,14.258,77000.0
2008-12-16 14:40:00,20.31,20.35,19.96,20.0,81800.0,14.265,14.2931,14.0192,14.0473,81800.0
2008-12-16 14:45:00,20.0,20.0,19.66,19.8,104800.0,14.0473,14.0473,13.8085,13.9068,104800.0
2008-12-16 14:50:00,19.78,20.01,19.69,20.01,89700.0,13.8927,14.0543,13.8295,14.0543,89700.0
2008-12-16 14:55:00,20.02,20.24,19.97,20.18,71400.0,14.0613,14.2158,14.0262,14.1737,71400.0
2008-12-16 15:00:00,20.19,20.27,20.05,20.19,44900.0,14.1807,14.2369,14.0824,14.1807,44900.0
2008-12-16 15:05:00,20.2,20.63,20.19,20.58,84500.0,14.1877,14.4898,14.1807,14.4546,84500.0
2008-12-16 15:10:00,20.57,20.99,20.53,20.88,157100.0,14.4476,14.7426,14.4195,14.6653,157100.0
2008-12-16 15:15:00,20.85,21.18,20.85,21.09,97900.0,14.6443,14.876,14.6443,14.8128,97900.0
2008-12-16 15:20:00,21.11,21.36,21.11,21.31,137400.0,14.8269,15.0025,14.8269,14.9674,137400.0
2008-12-16 15:25:00,21.31,21.45,21.06,21.06,132000.0,14.9674,15.0657,14.7918,14.7918,132000.0
2008-12-16 15:30:00,21.05,21.1,20.91,20.97,79300.0,14.7847,14.8199,14.6864,14.7286,79300.0
2008-12-16 15:35:00,20.95,21.09,20.82,21.06,78100.0,14.7145,14.8128,14.6232,14.7918,78100.0
2008-12-16 15:40:00,21.05,21.53,20.96,21.53,151500.0,14.7847,15.1219,14.7215,15.1219,151500.0
2008-12-16 15:45:00,21.51,21.56,21.25,21.35,146100.0,15.1078,15.1429,14.9252,14.9955,146100.0
2008-12-16 15:50:00,21.35,21.74,21.3,21.74,211100.0,14.9955,15.2694,14.9603,15.2694,211100.0
2008-12-16 15:55:00,21.73,22.04,21.69,21.83,446600.0,15.2623,15.4801,15.2343,15.3326,446600.0
2008-12-17 09:30:00,21.21,21.38,21.0,21.36,26800.0,14.8971,15.0165,14.7496,15.0025,26800.0
2008-12-17 09:35:00,21.35,21.35,20.88,21.23,42000.0,14.9955,14.9955,14.6653,14.9112,42000.0
2008-12-17 09:40:00,21.22,21.25,21.04,21.2,34500.0,14.9041,14.9252,14.7777,14.8901,34500.0
2008-12-17 09:45:00,21.24,21.39,21.22,21.36,38800.0,14.9182,15.0235,14.9041,15.0025,38800.0
2008-12-17 09:50:00,21.39,21.49,21.28,21.38,59700.0,15.0235,15.0938,14.9463,15.0165,59700.0
2008-12-17 09:55:00,21.37,21.38,21.14,21.19,28200.0,15.0095,15.0165,14.848,14.8831,28200.0
2008-12-17 10:00:00,21.19,21.21,20.93,21.0,54100.0,14.8831,14.8971,14.7005,14.7496,54100.0
2008-12-17 10:05:00,21.0,21.16,20.93,21.01,62600.0,14.7496,14.862,14.7005,14.7566,62600.0
2008-12-17 10:10:00,21.01,21.01,20.49,20.54,31800.0,14.7566,14.7566,14.3914,14.4265,31800.0
2008-12-17 10:15:00,20.55,20.72,20.53,20.66,26500.0,14.4336,14.553,14.4195,14.5108,26500.0
2008-12-17 10:20:00,20.66,20.67,20.59,20.62,18600.0,14.5108,14.5178,14.4617,14.4827,18600.0
2008-12-17 10:25:00,20.61,20.65,20.51,20.63,32300.0,14.4757,14.5038,14.4055,14.4898,32300.0
2008-12-17 10:30:00,20.63,20.85,20.63,20.82,34400.0,14.4898,14.6443,14.4898,14.6232,34400.0
2008-12-17 10:35:00,20.8,20.87,20.72,20.84,38900.0,14.6092,14.6583,14.553,14.6372,38900.0
2008-12-17 10:40:00,20.89,21.25,20.85,21.21,62600.0,14.6724,14.9252,14.6443,14.8971,62600.0
2008-12-17 10:45:00,21.21,21.22,21.0,21.01,34400.0,14.8971,14.9041,14.7496,14.7566,34400.0
2008-12-17 10:50:00,21.0,21.11,20.95,21.01,25300.0,14.7496,14.8269,14.7145,14.7566,25300.0
2008-12-17 10:55:00,21.01,21.2,20.98,21.07,24100.0,14.7566,14.8901,14.7356,14.7988,24100.0
2008-12-17 11:00:00,21.06,21.18,20.96,20.96,26900.0,14.7918,14.876,14.7215,14.7215,26900.0
2008-12-17 11:05:00,20.96,21.01,20.89,20.91,27500.0,14.7215,14.7566,14.6724,14.6864,27500.0
2008-12-17 11:10:00,20.91,20.92,20.77,20.84,43300.0,14.6864,14.6934,14.5881,14.6372,43300.0
2008-12-17 11:15:00,20.82,20.83,20.72,20.82,57300.0,14.6232,14.6302,14.553,14.6232,57300.0
2008-12-17 11:20:00,20.83,20.86,20.75,20.81,24600.0,14.6302,14.6513,14.574,14.6162,24600.0
2008-12-17 11:25:00,20.8,20.82,20.73,20.75,35300.0,14.6092,14.6232,14.56,14.574,35300.0
2008-12-17 11:30:00,20.76,20.84,20.73,20.75,41500.0,14.5811,14.6372,14.56,14.574,41500.0
2008-12-17 11:35:00,20.76,20.85,20.69,20.81,30800.0,14.5811,14.6443,14.5319,14.6162,30800.0
2008-12-17 11:40:00,20.79,20.93,20.75,20.9,22700.0,14.6021,14.7005,14.574,14.6794,22700.0
2008-12-17 11:45:00,20.91,20.99,20.89,20.94,12900.0,14.6864,14.7426,14.6724,14.7075,12900.0
2008-12-17 11:50:00,20.95,21.04,20.94,21.01,23100.0,14.7145,14.7777,14.7075,14.7566,23100.0
2008-12-17 11:55:00,21.0,21.18,20.99,21.12,20800.0,14.7496,14.876,14.7426,14.8339,20800.0
2008-12-17 12:00:00,21.11,21.13,21.07,21.12,15100.0,14.8269,14.8409,14.7988,14.8339,15100.0
2008-12-17 12:05:00,21.12,21.24,21.1,21.22,14000.0,14.8339,14.9182,14.8199,14.9041,14000.0
2008-12-17 12:10:00,21.2,21.38,21.2,21.31,15700.0,14.8901,15.0165,14.8901,14.9674,15700.0
2008-12-17 12:15:00,21.29,21.31,21.26,21.29,11300.0,14.9533,14.9674,14.9322,14.9533,11300.0
2008-12-17 12:20:00,21.3,21.34,21.21,21.22,17500.0,14.9603,14.9884,14.8971,14.9041,17500.0
2008-12-17 12:25:00,21.24,21.31,21.23,21.23,20100.0,14.9182,14.9674,14.9112,14.9112,20100.0
2008-12-17 12:30:00,21.23,21.35,21.14,21.14,25900.0,14.9112,14.9955,14.848,14.848,25900.0
2008-12-17 12:35:00,21.15,21.24,21.14,21.2,32800.0,14.855,14.9182,14.848,14.8901,32800.0
2008-12-17 12:40:00,21.2,21.24,21.1,21.15,52500.0,14.8901,14.9182,14.8199,14.855,52500.0
2008-12-17 12:45:00,21.17,21.26,21.14,21.26,12800.0,14.869,14.9322,14.848,14.9322,12800.0
2008-12-17 12:50:00,21.27,21.31,21.21,21.25,87200.0,14.9393,14.9674,14.8971,14.9252,87200.0
2008-12-17 12:55:00,21.24,21.28,21.13,21.18,48600.0,14.9182,14.9463,14.8409,14.876,48600.0
2008-12-17 13:00:00,21.17,21.22,21.12,21.22,30300.0,14.869,14.9041,14.8339,14.9041,30300.0
2008-12-17 13:05:00,21.2,21.23,21.12,21.21,15300.0,14.8901,14.9112,14.8339,14.8971,15300.0
2008-12-17 13:10:00,21.22,21.33,21.22,21.3,14500.0,14.9041,14.9814,14.9041,14.9603,14500.0
2008-12-17 13:15:00,21.27,21.41,21.23,21.24,12300.0,14.9393,15.0376,14.9112,14.9182,12300.0
2008-12-17 13:20:00,21.26,21.48,21.23,21.48,15300.0,14.9322,15.0868,14.9112,15.0868,15300.0
2008-12-17 13:25:00,21.48,21.49,21.29,21.33,14600.0,15.0868,15.0938,14.9533,14.9814,14600.0
2008-12-17 13:30:00,21.31,21.43,21.28,21.4,18600.0,14.9674,15.0516,14.9463,15.0306,18600.0
2008-12-17 13:35:00,21.4,21.53,21.36,21.53,58800.0,15.0306,15.1219,15.0025,15.1219,58800.0
2008-12-17 13:40:00,21.53,21.72,21.49,21.68,28800.0,15.1219,15.2553,15.0938,15.2272,28800.0
2008-12-17 13:45:00,21.68,21.85,21.67,21.72,23900.0,15.2272,15.3466,15.2202,15.2553,23900.0
2008-12-17 13:50:00,21.7,21.74,21.61,21.67,29800.0,15.2413,15.2694,15.1781,15.2202,29800.0
2008-12-17 13:55:00,21.66,21.73,21.58,21.6,48700.0,15.2132,15.2623,15.157,15.171,48700.0
2008-12-17 14:00:00,21.6,21.76,21.58,21.67,13800.0,15.171,15.2834,15.157,15.2202,13800.0
2008-12-17 14:05:00,21.69,21.84,21.66,21.84,14600.0,15.2343,15.3396,15.2132,15.3396,14600.0
2008-12-17 14:10:00,21.82,22.0,21.78,22.0,39800.0,15.3256,15.452,15.2975,15.452,39800.0
2008-12-17 14:15:00,21.99,22.18,21.93,21.95,39500.0,15.445,15.5784,15.4028,15.4169,39500.0
2008-12-17 14:20:00,21.98,22.02,21.75,21.76,60800.0,15.4379,15.466,15.2764,15.2834,60800.0
2008-12-17 14:25:00,21.75,21.79,21.58,21.71,71800.0,15.2764,15.3045,15.157,15.2483,71800.0
2008-12-17 14:30:00,21.69,21.81,21.62,21.71,75300.0,15.2343,15.3185,15.1851,15.2483,75300.0
2008-12-17 14:35:00,21.72,21.85,21.51,21.73,79400.0,15.2553,15.3466,15.1078,15.2623,79400.0
2008-12-17 14:40:00,21.71,21.86,21.66,21.78,51900.0,15.2483,15.3537,15.2132,15.2975,51900.0
2008-12-17 14:45:00,21.76,21.96,21.59,21.95,64800.0,15.2834,15.4239,15.164,15.4169,64800.0
2008-12-17 14:50:00,21.95,21.95,21.79,21.87,47900.0,15.4169,15.4169,15.3045,15.3607,47900.0
2008-12-17 14:55:00,21.85,21.91,21.71,21.87,42200.0,15.3466,15.3888,15.2483,15.3607,42200.0
2008-12-17 15:00:00,21.88,22.05,21.88,22.04,67800.0,15.3677,15.4871,15.3677,15.4801,67800.0
2008-12-17 15:05:00,22.05,22.09,21.98,22.03,76900.0,15.4871,15.5152,15.4379,15.4731,76900.0
2008-12-17 15:10:00,22.03,22.12,21.99,22.03,86500.0,15.4731,15.5363,15.445,15.4731,86500.0
2008-12-17 15:15:00,22.03,22.23,22.03,22.2,76000.0,15.4731,15.6135,15.4731,15.5925,76000.0
2008-12-17 15:20:00,22.21,22.31,22.1,22.17,86500.0,15.5995,15.6697,15.5222,15.5714,86500.0
2008-12-17 15:25:00,22.17,22.23,21.88,22.02,28700.0,15.5714,15.6135,15.3677,15.466,28700.0
2008-12-17 15:30:00,22.04,22.05,21.9,21.94,40800.0,15.4801,15.4871,15.3818,15.4098,40800.0
2008-12-17 15:35:00,21.93,22.04,21.84,21.97,40800.0,15.4028,15.4801,15.3396,15.4309,40800.0
2008-12-17 15:40:00,21.98,22.23,21.98,21.99,77800.0,15.4379,15.6135,15.4379,15.445,77800.0
2008-12-17 15:45:00,22.0,22.33,21.99,22.31,67200.0,15.452,15.6838,15.445,15.6697,67200.0
2008-12-17 15:50:00,22.3,22.31,22.05,22.07,77000.0,15.6627,15.6697,15.4871,15.5012,77000.0
2008-12-17 15:55:00,22.08,22.16,21.88,21.9,131100.0,15.5082,15.5644,15.3677,15.3818,131100.0
2008-12-18 09:30:00,22.13,22.13,21.79,22.07,54800.0,15.5433,15.5433,15.3045,15.5012,54800.0
2008-12-18 09:35:00,22.03,22.46,22.03,22.3,29900.0,15.4731,15.7751,15.4731,15.6627,29900.0
2008-12-18 09:40:00,22.28,22.43,22.19,22.24,15300.0,15.6486,15.754,15.5854,15.6206,15300.0
2008-12-18 09:45:00,22.24,22.24,21.73,21.77,53300.0,15.6206,15.6206,15.2623,15.2904,53300.0
2008-12-18 09:50:00,21.77,21.81,21.26,21.27,113700.0,15.2904,15.3185,14.9322,14.9393,113700.0
2008-12-18 09:55:00,21.27,21.49,21.23,21.29,32100.0,14.9393,15.0938,14.9112,14.9533,32100.0
2008-12-18 10:00:00,21.31,21.51,21.3,21.46,26800.0,14.9674,15.1078,14.9603,15.0727,26800.0
2008-12-18 10:05:00,21.44,21.52,21.43,21.47,20500.0,15.0587,15.1149,15.0516,15.0797,20500.0
2008-12-18 10:10:00,21.48,21.52,21.39,21.45,17000.0,15.0868,15.1149,15.0235,15.0657,17000.0
2008-12-18 10:15:00,21.46,21.47,21.21,21.22,17000.0,15.0727,15.0797,14.8971,14.9041,17000.0
2008-12-18 10:20:00,21.21,21.42,21.21,21.28,15200.0,14.8971,15.0446,14.8971,14.9463,15200.0
2008-12-18 10:25:00,21.28,21.53,21.28,21.49,16400.0,14.9463,15.1219,14.9463,15.0938,16400.0
2008-12-18 10:30:00,21.51,21.53,21.47,21.52,56500.0,15.1078,15.1219,15.0797,15.1149,56500.0
2008-12-18 10:35:00,21.53,21.83,21.52,21.83,54600.0,15.1219,15.3326,15.1149,15.3326,54600.0
2008-12-18 10:40:00,21.84,21.92,21.82,21.91,36800.0,15.3396,15.3958,15.3256,15.3888,36800.0
2008-12-18 10:45:00,21.91,21.94,21.81,21.93,35300.0,15.3888,15.4098,15.3185,15.4028,35300.0
2008-12-18 10:50:00,21.91,22.25,21.87,22.25,72200.0,15.3888,15.6276,15.3607,15.6276,72200.0
2008-12-18 10:55:00,22.23,22.28,22.1,22.1,32200.0,15.6135,15.6486,15.5222,15.5222,32200.0
2008-12-18 11:00:00,22.09,22.09,21.93,22.03,45100.0,15.5152,15.5152,15.4028,15.4731,45100.0
2008-12-18 11:05:00,22.03,22.05,21.93,21.93,15500.0,15.4731,15.4871,15.4028,15.4028,15500.0
2008-12-18 11:10:00,21.92,21.92,21.74,21.77,24800.0,15.3958,15.3958,15.2694,15.2904,24800.0
2008-12-18 11:15:00,21.76,21.82,21.74,21.75,20800.0,15.2834,15.3256,15.2694,15.2764,20800.0
2008-12-18 11:20:00,21.75,21.75,21.59,21.61,20000.0,15.2764,15.2764,15.164,15.1781,20000.0
2008-12-18 11:25:00,21.58,21.66,21.55,21.63,11300.0,15.157,15.2132,15.1359,15.1921,11300.0
2008-12-18 11:30:00,21.63,21.7,21.6,21.64,11900.0,15.1921,15.2413,15.171,15.1991,11900.0
2008-12-18 11:35:00,21.63,21.65,21.53,21.62,12000.0,15.1921,15.2062,15.1219,15.1851,12000.0
2008-12-18 11:40:00,21.63,21.65,21.54,21.59,11800.0,15.1921,15.2062,15.1289,15.164,11800.0
2008-12-18 11:45:00,21.58,21.67,21.57,21.64,8900.0,15.157,15.2202,15.15,15.1991,8900.0
2008-12-18 11:50:00,21.63,21.63,21.54,21.6,9200.0,15.1921,15.1921,15.1289,15.171,9200.0
2008-12-18 11:55:00,21.57,21.63,21.53,21.63,13300.0,15.15,15.1921,15.1219,15.1921,13300.0
2008-12-18 12:00:00,21.61,21.67,21.54,21.55,11300.0,15.1781,15.2202,15.1289,15.1359,11300.0
2008-12-18 12:05:00,21.53,21.53,21.44,21.46,19700.0,15.1219,15.1219,15.0587,15.0727,19700.0
2008-12-18 12:10:00,21.47,21.58,21.45,21.57,10600.0,15.0797,15.157,15.0657,15.15,10600.0
2008-12-18 12:15:00,21.55,21.74,21.55,21.74,16400.0,15.1359,15.2694,15.1359,15.2694,16400.0
2008-12-18 12:20:00,21.76,21.76,21.62,21.75,24300.0,15.2834,15.2834,15.1851,15.2764,24300.0
2008-12-18 12:25:00,21.73,21.75,21.62,21.73,32700.0,15.2623,15.2764,15.1851,15.2623,32700.0
2008-12-18 12:30:00,21.74,21.84,21.71,21.75,33300.0,15.2694,15.3396,15.2483,15.2764,33300.0
2008-12-18 12:35:00,21.74,21.77,21.61,21.62,20800.0,15.2694,15.2904,15.1781,15.1851,20800.0
2008-12-18 12:40:00,21.62,21.9,21.62,21.9,25300.0,15.1851,15.3818,15.1851,15.3818,25300.0
2008-12-18 12:45:00,21.9,21.9,21.75,21.88,16800.0,15.3818,15.3818,15.2764,15.3677,16800.0
2008-12-18 12:50:00,21.86,21.86,21.75,21.81,15900.0,15.3537,15.3537,15.2764,15.3185,15900.0
2008-12-18 12:55:00,21.82,21.82,21.72,21.79,28300.0,15.3256,15.3256,15.2553,15.3045,28300.0
2008-12-18 13:00:00,21.78,21.88,21.76,21.76,17000.0,15.2975,15.3677,15.2834,15.2834,17000.0
2008-12-18 13:05:00,21.75,21.81,21.75,21.78,18400.0,15.2764,15.3185,15.2764,15.2975,18400.0
2008-12-18 13:10:00,21.78,21.84,21.77,21.82,12700.0,15.2975,15.3396,15.2904,15.3256,12700.0
2008-12-18 13:15:00,21.84,21.93,21.83,21.91,12500.0,15.3396,15.4028,15.3326,15.3888,12500.0
2008-12-18 13:20:00,21.9,21.96,21.88,21.94,20600.0,15.3818,15.4239,15.3677,15.4098,20600.0
2008-12-18 13:25:00,21.94,21.97,21.86,21.92,27000.0,15.4098,15.4309,15.3537,15.3958,27000.0
2008-12-18 13:30:00,21.94,21.96,21.81,21.81,25000.0,15.4098,15.4239,15.3185,15.3185,25000.0
2008-12-18 13:35:00,21.79,22.15,21.74,21.93,293500.0,15.3045,15.5573,15.2694,15.4028,293500.0
2008-12-18 13:40:00,21.9,21.9,21.72,21.8,53600.0,15.3818,15.3818,15.2553,15.3115,53600.0
2008-12-18 13:45:00,21.82,21.86,21.61,21.75,47400.0,15.3256,15.3537,15.1781,15.2764,47400.0
2008-12-18 13:50:00,21.75,21.88,21.72,21.84,68600.0,15.2764,15.3677,15.2553,15.3396,68600.0
2008-12-18 13:55:00,21.85,21.86,21.69,21.7,31900.0,15.3466,15.3537,15.2343,15.2413,31900.0
2008-12-18 14:00:00,21.7,21.87,21.63,21.85,43200.0,15.2413,15.3607,15.1921,15.3466,43200.0
2008-12-18 14:05:00,21.85,21.93,21.78,21.82,24400.0,15.3466,15.4028,15.2975,15.3256,24400.0
2008-12-18 14:10:00,21.8,21.89,21.78,21.81,30700.0,15.3115,15.3747,15.2975,15.3185,30700.0
2008-12-18 14:15:00,21.8,21.9,21.69,21.71,33000.0,15.3115,15.3818,15.2343,15.2483,33000.0
2008-12-18 14:20:00,21.71,21.75,21.44,21.5,62400.0,15.2483,15.2764,15.0587,15.1008,62400.0
2008-12-18 14:25:00,21.5,21.67,21.49,21.67,31600.0,15.1008,15.2202,15.0938,15.2202,31600.0
2008-12-18 14:30:00,21.67,21.76,21.6,21.69,64900.0,15.2202,15.2834,15.171,15.2343,64900.0
2008-12-18 14:35:00,21.69,21.81,21.66,21.71,57100.0,15.2343,15.3185,15.2132,15.2483,57100.0
2008-12-18 14:40:00,21.7,21.78,21.62,21.63,42900.0,15.2413,15.2975,15.1851,15.1921,42900.0
2008-12-18 14:45:00,21.62,21.87,21.47,21.79,52200.0,15.1851,15.3607,15.0797,15.3045,52200.0
2008-12-18 14:50:00,21.79,21.92,21.72,21.9,39600.0,15.3045,15.3958,15.2553,15.3818,39600.0
2008-12-18 14:55:00,21.9,21.92,21.74,21.75,26100.0,15.3818,15.3958,15.2694,15.2764,26100.0
2008-12-18 15:00:00,21.73,21.81,21.67,21.68,61100.0,15.2623,15.3185,15.2202,15.2272,61100.0
2008-12-18 15:05:00,21.66,21.68,21.51,21.6,30900.0,15.2132,15.2272,15.1078,15.171,30900.0
2008-12-18 15:10:00,21.59,21.6,21.22,21.38,42600.0,15.164,15.171,14.9041,15.0165,42600.0
2008-12-18 15:15:00,21.34,21.39,21.31,21.32,43600.0,14.9884,15.0235,14.9674,14.9744,43600.0
2008-12-18 15:20:00,21.34,21.34,20.96,21.05,110700.0,14.9884,14.9884,14.7215,14.7847,110700.0
2008-12-18 15:25:00,21.06,21.22,21.01,21.17,44300.0,14.7918,14.9041,14.7566,14.869,44300.0
2008-12-18 15:30:00,21.13,21.29,21.12,21.16,39900.0,14.8409,14.9533,14.8339,14.862,39900.0
2008-12-18 15:35:00,21.14,21.37,21.06,21.13,69700.0,14.848,15.0095,14.7918,14.8409,69700.0
2008-12-18 15:40:00,21.15,21.19,20.99,21.01,68000.0,14.855,14.8831,14.7426,14.7566,68000.0
2008-12-18 15:45:00,21.02,21.2,21.0,21.1,69600.0,14.7637,14.8901,14.7496,14.8199,69600.0
2008-12-18 15:50:00,21.1,21.29,21.03,21.05,78600.0,14.8199,14.9533,14.7707,14.7847,78600.0
2008-12-18 15:55:00,21.06,21.13,20.95,21.05,199000.0,14.7918,14.8409,14.7145,14.7847,199000.0
2008-12-19 09:30:00,21.48,21.99,21.48,21.96,501600.0,15.0868,15.445,15.0868,15.4239,501600.0
2008-12-19 09:35:00,21.97,21.98,21.34,21.38,25700.0,15.4309,15.4379,14.9884,15.0165,25700.0
2008-12-19 09:40:00,21.46,21.54,21.06,21.34,24400.0,15.0727,15.1289,14.7918,14.9884,24400.0
2008-12-19 09:45:00,21.29,21.56,21.29,21.56,24700.0,14.9533,15.1429,14.9533,15.1429,24700.0
2008-12-19 09:50:00,21.53,21.77,21.53,21.61,31500.0,15.1219,15.2904,15.1219,15.1781,31500.0
2008-12-19 09:55:00,21.58,21.8,21.58,21.62,14200.0,15.157,15.3115,15.157,15.1851,14200.0
2008-12-19 10:00:00,21.64,21.83,21.64,21.81,15900.0,15.1991,15.3326,15.1991,15.3185,15900.0
2008-12-19 10:05:00,21.81,21.85,21.72,21.8,12300.0,15.3185,15.3466,15.2553,15.3115,12300.0
2008-12-19 10:10:00,21.79,22.15,21.76,22.12,50800.0,15.3045,15.5573,15.2834,15.5363,50800.0
2008-12-19 10:15:00,22.12,22.3,22.12,22.26,43800.0,15.5363,15.6627,15.5363,15.6346,43800.0
2008-12-19 10:20:00,22.27,22.34,22.11,22.27,42700.0,15.6416,15.6908,15.5292,15.6416,42700.0
2008-12-19 10:25:00,22.27,22.4,22.24,22.4,48100.0,15.6416,15.7329,15.6206,15.7329,48100.0
2008-12-19 10:30:00,22.4,22.46,22.34,22.4,36500.0,15.7329,15.7751,15.6908,15.7329,36500.0
2008-12-19 10:35:00,22.4,22.4,22.23,22.28,27900.0,15.7329,15.7329,15.6135,15.6486,27900.0
2008-12-19 10:40:00,22.3,22.58,22.25,22.56,40400.0,15.6627,15.8594,15.6276,15.8453,40400.0
2008-12-19 10:45:00,22.56,22.63,22.46,22.46,53000.0,15.8453,15.8945,15.7751,15.7751,53000.0
2008-12-19 10:50:00,22.43,22.53,22.26,22.27,40000.0,15.754,15.8242,15.6346,15.6416,40000.0
2008-12-19 10:55:00,22.28,22.28,22.0,22.07,44800.0,15.6486,15.6486,15.452,15.5012,44800.0
2008-12-19 11:00:00,22.08,22.2,22.01,22.19,25400.0,15.5082,15.5925,15.459,15.5854,25400.0
2008-12-19 11:05:00,22.16,22.16,21.84,21.87,27900.0,15.5644,15.5644,15.3396,15.3607,27900.0
2008-12-19 11:10:00,21.85,22.06,21.85,22.02,29000.0,15.3466,15.4941,15.3466,15.466,29000.0
2008-12-19 11:15:00,22.02,22.09,21.95,22.0,23000.0,15.466,15.5152,15.4169,15.452,23000.0
2008-12-19 11:20:00,22.0,22.14,21.93,21.99,17700.0,15.452,15.5503,15.4028,15.445,17700.0
2008-12-19 11:25:00,22.02,22.02,21.92,21.94,21800.0,15.466,15.466,15.3958,15.4098,21800.0
2008-12-19 11:30:00,21.92,22.03,21.91,22.0,19100.0,15.3958,15.4731,15.3888,15.452,19100.0
2008-12-19 11:35:00,21.99,22.06,21.93,21.97,71600.0,15.445,15.4941,15.4028,15.4309,71600.0
2008-12-19 11:40:00,21.95,22.0,21.78,21.78,41300.0,15.4169,15.452,15.2975,15.2975,41300.0
2008-12-19 11:45:00,21.8,21.81,21.71,21.78,25400.0,15.3115,15.3185,15.2483,15.2975,25400.0
2008-12-19 11:50:00,21.76,21.79,21.62,21.67,23700.0,15.2834,15.3045,15.1851,15.2202,23700.0
2008-12-19 11:55:00,21.67,21.68,21.51,21.51,24700.0,15.2202,15.2272,15.1078,15.1078,24700.0
2008-12-19 12:00:00,21.52,21.58,21.45,21.51,57000.0,15.1149,15.157,15.0657,15.1078,57000.0
2008-12-19 12:05:00,21.51,21.59,21.44,21.55,40000.0,15.1078,15.164,15.0587,15.1359,40000.0
2008-12-19 12:10:00,21.56,21.74,21.56,21.7,25000.0,15.1429,15.2694,15.1429,15.2413,25000.0
2008-12-19 12:15:00,21.72,21.81,21.69,21.75,12600.0,15.2553,15.3185,15.2343,15.2764,12600.0
2008-12-19 12:20:00,21.75,21.78,21.64,21.68,15100.0,15.2764,15.2975,15.1991,15.2272,15100.0
2008-12-19 12:25:00,21.69,21.92,21.69,21.88,16000.0,15.2343,15.3958,15.2343,15.3677,16000.0
2008-12-19 12:30:00,21.88,22.02,21.86,22.01,22900.0,15.3677,15.466,15.3537,15.459,22900.0
2008-12-19 12:35:00,21.99,21.99,21.86,21.88,14000.0,15.445,15.445,15.3537,15.3677,14000.0
2008-12-19 12:40:00,21.89,21.9,21.77,21.77,19200.0,15.3747,15.3818,15.2904,15.2904,19200.0
2008-12-19 12:45:00,21.75,21.86,21.75,21.84,16800.0,15.2764,15.3537,15.2764,15.3396,16800.0
2008-12-19 12:50:00,21.86,21.86,21.71,21.78,21000.0,15.3537,15.3537,15.2483,15.2975,21000.0
2008-12-19 12:55:00,21.79,21.91,21.78,21.9,9700.0,15.3045,15.3888,15.2975,15.3818,9700.0
2008-12-19 13:00:00,21.91,22.07,21.9,22.04,16000.0,15.3888,15.5012,15.3818,15.4801,16000.0
2008-12-19 13:05:00,22.04,22.04,21.94,21.97,13500.0,15.4801,15.4801,15.4098,15.4309,13500.0
2008-12-19 13:10:00,21.97,22.02,21.93,22.01,15600.0,15.4309,15.466,15.4028,15.459,15600.0
2008-12-19 13:15:00,22.0,22.1,21.98,21.99,16700.0,15.452,15.5222,15.4379,15.445,16700.0
2008-12-19 13:20:00,21.98,22.05,21.98,22.03,9000.0,15.4379,15.4871,15.4379,15.4731,9000.0
2008-12-19 13:25:00,22.05,22.12,22.02,22.09,13700.0,15.4871,15.5363,15.466,15.5152,13700.0
2008-12-19 13:30:00,22.12,22.25,22.1,22.21,10400.0,15.5363,15.6276,15.5222,15.5995,10400.0
2008-12-19 13:35:00,22.22,22.24,22.17,22.2,15600.0,15.6065,15.6206,15.5714,15.5925,15600.0
2008-12-19 13:40:00,22.22,22.32,22.22,22.29,19600.0,15.6065,15.6767,15.6065,15.6557,19600.0
2008-12-19 13:45:00,22.31,22.33,22.2,22.2,16200.0,15.6697,15.6838,15.5925,15.5925,16200.0
2008-12-19 13:50:00,22.2,22.22,22.06,22.1,14300.0,15.5925,15.6065,15.4941,15.5222,14300.0
2008-12-19 13:55:00,22.09,22.2,22.09,22.17,8800.0,15.5152,15.5925,15.5152,15.5714,8800.0
2008-12-19 14:00:00,22.18,22.3,22.18,22.29,11100.0,15.5784,15.6627,15.5784,15.6557,11100.0
2008-12-19 14:05:00,22.3,22.3,22.19,22.19,14200.0,15.6627,15.6627,15.5854,15.5854,14200.0
2008-12-19 14:10:00,22.2,22.26,22.12,22.12,13800.0,15.5925,15.6346,15.5363,15.5363,13800.0
2008-12-19 14:15:00,22.12,22.23,22.12,22.13,27300.0,15.5363,15.6135,15.5363,15.5433,27300.0
2008-12-19 14:20:00,22.13,22.13,22.01,22.05,15700.0,15.5433,15.5433,15.459,15.4871,15700.0
2008-12-19 14:25:00,22.04,22.2,22.03,22.16,16400.0,15.4801,15.5925,15.4731,15.5644,16400.0
2008-12-19 14:30:00,22.16,22.3,22.15,22.22,20000.0,15.5644,15.6627,15.5573,15.6065,20000.0
2008-12-19 14:35:00,22.24,22.36,22.22,22.3,17000.0,15.6206,15.7048,15.6065,15.6627,17000.0
2008-12-19 14:40:00,22.29,22.47,22.29,22.41,20900.0,15.6557,15.7821,15.6557,15.74,20900.0
2008-12-19 14:45:00,22.42,22.53,22.41,22.49,26200.0,15.747,15.8242,15.74,15.7961,26200.0
2008-12-19 14:50:00,22.49,22.55,22.33,22.37,36800.0,15.7961,15.8383,15.6838,15.7119,36800.0
2008-12-19 14:55:00,22.37,22.39,22.3,22.36,27800.0,15.7119,15.7259,15.6627,15.7048,27800.0
2008-12-19 15:00:00,22.35,22.39,22.27,22.39,20700.0,15.6978,15.7259,15.6416,15.7259,20700.0
2008-12-19 15:05:00,22.39,22.48,22.32,22.33,36200.0,15.7259,15.7891,15.6767,15.6838,36200.0
2008-12-19 15:10:00,22.32,22.42,22.23,22.32,33500.0,15.6767,15.747,15.6135,15.6767,33500.0
2008-12-19 15:15:00,22.3,22.35,22.17,22.34,49900.0,15.6627,15.6978,15.5714,15.6908,49900.0
2008-12-19 15:20:00,22.32,22.58,22.21,22.57,46200.0,15.6767,15.8594,15.5995,15.8523,46200.0
2008-12-19 15:25:00,22.56,22.63,22.4,22.6,46400.0,15.8453,15.8945,15.7329,15.8734,46400.0
2008-12-19 15:30:00,22.6,22.62,22.39,22.49,57700.0,15.8734,15.8875,15.7259,15.7961,57700.0
2008-12-19 15:35:00,22.49,22.61,22.35,22.44,52900.0,15.7961,15.8804,15.6978,15.761,52900.0
2008-12-19 15:40:00,22.45,22.73,22.45,22.63,101000.0,15.7681,15.9647,15.7681,15.8945,101000.0
2008-12-19 15:45:00,22.61,22.73,22.58,22.73,55800.0,15.8804,15.9647,15.8594,15.9647,55800.0
2008-12-19 15:50:00,22.73,22.93,22.72,22.85,102100.0,15.9647,16.1052,15.9577,16.049,102100.0
2008-12-19 15:55:00,22.84,22.94,22.74,22.75,155800.0,16.042,16.1122,15.9717,15.9788,155800.0
2008-12-22 09:30:00,22.82,22.82,22.16,22.16,39000.0,16.0279,16.0279,15.5644,15.5644,39000.0
2008-12-22 09:35:00,22.19,22.45,22.16,22.18,27400.0,15.5854,15.7681,15.5644,15.5784,27400.0
2008-12-22 09:40:00,22.18,22.18,22.0,22.11,41300.0,15.5784,15.5784,15.452,15.5292,41300.0
2008-12-22 09:45:00,22.11,22.43,22.07,22.4,47900.0,15.5292,15.754,15.5012,15.7329,47900.0
2008-12-22 09:50:00,22.41,22.46,22.27,22.38,27000.0,15.74,15.7751,15.6416,15.7189,27000.0
2008-12-22 09:55:00,22.41,22.41,22.25,22.25,28200.0,15.74,15.74,15.6276,15.6276,28200.0
2008-12-22 10:00:00,22.28,22.32,22.25,22.28,26000.0,15.6486,15.6767,15.6276,15.6486,26000.0
2008-12-22 10:05:00,22.26,22.3,22.19,22.26,37500.0,15.6346,15.6627,15.5854,15.6346,37500.0
2008-12-22 10:10:00,22.25,22.34,22.23,22.32,35000.0,15.6276,15.6908,15.6135,15.6767,35000.0
2008-12-22 10:15:00,22.33,22.4,22.3,22.38,27200.0,15.6838,15.7329,15.6627,15.7189,27200.0
2008-12-22 10:20:00,22.36,22.36,22.21,22.31,41200.0,15.7048,15.7048,15.5995,15.6697,41200.0
2008-12-22 10:25:00,22.3,22.32,22.15,22.21,44100.0,15.6627,15.6767,15.5573,15.5995,44100.0
2008-12-22 10:30:00,22.21,22.28,22.15,22.18,42300.0,15.5995,15.6486,15.5573,15.5784,42300.0
2008-12-22 10:35:00,22.18,22.23,22.1,22.13,49400.0,15.5784,15.6135,15.5222,15.5433,49400.0
2008-12-22 10:40:00,22.15,22.2,22.09,22.17,100200.0,15.5573,15.5925,15.5152,15.5714,100200.0
2008-12-22 10:45:00,22.18,22.19,22.05,22.07,81700.0,15.5784,15.5854,15.4871,15.5012,81700.0
2008-12-22 10:50:00,22.08,22.15,21.98,22.01,85500.0,15.5082,15.5573,15.4379,15.459,85500.0
2008-12-22 10:55:00,22.01,22.03,21.9,21.93,58800.0,15.459,15.4731,15.3818,15.4028,58800.0
2008-12-22 11:00:00,21.92,21.93,21.62,21.7,67400.0,15.3958,15.4028,15.1851,15.2413,67400.0
2008-12-22 11:05:00,21.7,21.7,21.65,21.7,45500.0,15.2413,15.2413,15.2062,15.2413,45500.0
2008-12-22 11:10:00,21.7,21.77,21.59,21.61,28700.0,15.2413,15.2904,15.164,15.1781,28700.0
2008-12-22 11:15:00,21.64,21.78,21.63,21.78,67000.0,15.1991,15.2975,15.1921,15.2975,67000.0
2008-12-22 11:20:00,21.78,21.78,21.56,21.62,59000.0,15.2975,15.2975,15.1429,15.1851,59000.0
2008-12-22 11:25:00,21.62,21.7,21.56,21.56,39600.0,15.1851,15.2413,15.1429,15.1429,39600.0
2008-12-22 11:30:00,21.55,21.56,21.4,21.49,62500.0,15.1359,15.1429,15.0306,15.0938,62500.0
2008-12-22 11:35:00,21.5,21.5,21.36,21.42,53400.0,15.1008,15.1008,15.0025,15.0446,53400.0
2008-12-22 11:40:00,21.4,21.41,21.26,21.4,32800.0,15.0306,15.0376,14.9322,15.0306,32800.0
2008-12-22 11:45:00,21.4,21.52,21.31,21.44,21000.0,15.0306,15.1149,14.9674,15.0587,21000.0
2008-12-22 11:50:00,21.44,21.51,21.35,21.4,60800.0,15.0587,15.1078,14.9955,15.0306,60800.0
2008-12-22 11:55:00,21.38,21.4,21.3,21.32,24600.0,15.0165,15.0306,14.9603,14.9744,24600.0
2008-12-22 12:00:00,21.31,21.31,21.11,21.13,28200.0,14.9674,14.9674,14.8269,14.8409,28200.0
2008-12-22 12:05:00,21.14,21.18,21.04,21.04,16300.0,14.848,14.876,14.7777,14.7777,16300.0
2008-12-22 12:10:00,21.03,21.13,21.01,21.08,28100.0,14.7707,14.8409,14.7566,14.8058,28100.0
2008-12-22 12:15:00,21.1,21.14,21.01,21.14,33500.0,14.8199,14.848,14.7566,14.848,33500.0
2008-12-22 12:20:00,21.14,21.14,20.93,20.93,35200.0,14.848,14.848,14.7005,14.7005,35200.0
2008-12-22 12:25:00,20.93,21.0,20.9,20.97,42300.0,14.7005,14.7496,14.6794,14.7286,42300.0
2008-12-22 12:30:00,20.95,21.05,20.95,21.03,36200.0,14.7145,14.7847,14.7145,14.7707,36200.0
2008-12-22 12:35:00,21.03,21.05,20.84,20.86,28900.0,14.7707,14.7847,14.6372,14.6513,28900.0
2008-12-22 12:40:00,20.86,20.9,20.83,20.83,26100.0,14.6513,14.6794,14.6302,14.6302,26100.0
2008-12-22 12:45:00,20.84,20.86,20.76,20.84,47700.0,14.6372,14.6513,14.5811,14.6372,47700.0
2008-12-22 12:50:00,20.84,20.93,20.81,20.91,35800.0,14.6372,14.7005,14.6162,14.6864,35800.0
2008-12-22 12:55:00,20.89,20.95,20.81,20.84,12400.0,14.6724,14.7145,14.6162,14.6372,12400.0
2008-12-22 13:00:00,20.85,20.96,20.84,20.86,26200.0,14.6443,14.7215,14.6372,14.6513,26200.0
2008-12-22 13:05:00,20.85,20.86,20.73,20.74,45500.0,14.6443,14.6513,14.56,14.567,45500.0
2008-12-22 13:10:00,20.73,20.79,20.62,20.64,36000.0,14.56,14.6021,14.4827,14.4968,36000.0
2008-12-22 13:15:00,20.63,20.74,20.63,20.63,20400.0,14.4898,14.567,14.4898,14.4898,20400.0
2008-12-22 13:20:00,20.64,20.65,20.59,20.63,47700.0,14.4968,14.5038,14.4617,14.4898,47700.0
2008-12-22 13:25:00,20.63,20.64,20.53,20.64,46900.0,14.4898,14.4968,14.4195,14.4968,46900.0
2008-12-22 13:30:00,20.65,20.65,20.59,20.61,28500.0,14.5038,14.5038,14.4617,14.4757,28500.0
2008-12-22 13:35:00,20.61,20.66,20.54,20.58,48300.0,14.4757,14.5108,14.4265,14.4546,48300.0
2008-12-22 13:40:00,20.58,20.62,20.47,20.47,15200.0,14.4546,14.4827,14.3774,14.3774,15200.0
2008-12-22 13:45:00,20.47,20.47,20.24,20.29,36000.0,14.3774,14.3774,14.2158,14.2509,36000.0
2008-12-22 13:50:00,20.28,20.46,20.28,20.44,29300.0,14.2439,14.3703,14.2439,14.3563,29300.0
2008-12-22 13:55:00,20.44,20.53,20.37,20.48,27300.0,14.3563,14.4195,14.3071,14.3844,27300.0
2008-12-22 14:00:00,20.48,20.49,20.42,20.43,28100.0,14.3844,14.3914,14.3423,14.3493,28100.0
2008-12-22 14:05:00,20.42,20.52,20.39,20.42,37600.0,14.3423,14.4125,14.3212,14.3423,37600.0
2008-12-22 14:10:00,20.43,20.53,20.39,20.43,36200.0,14.3493,14.4195,14.3212,14.3493,36200.0
2008-12-22 14:15:00,20.43,20.5,20.3,20.36,31000.0,14.3493,14.3984,14.258,14.3001,31000.0
2008-12-22 14:20:00,20.35,20.36,20.15,20.21,34300.0,14.2931,14.3001,14.1526,14.1948,34300.0
2008-12-22 14:25:00,20.22,20.24,20.08,20.17,21300.0,14.2018,14.2158,14.1035,14.1667,21300.0
2008-12-22 14:30:00,20.19,20.23,20.09,20.1,24700.0,14.1807,14.2088,14.1105,14.1175,24700.0
2008-12-22 14:35:00,20.12,20.14,20.1,20.13,13900.0,14.1315,14.1456,14.1175,14.1386,13900.0
2008-12-22 14:40:00,20.13,20.23,20.11,20.19,24400.0,14.1386,14.2088,14.1245,14.1807,24400.0
2008-12-22 14:45:00,20.19,20.37,20.18,20.34,38800.0,14.1807,14.3071,14.1737,14.2861,38800.0
2008-12-22 14:50:00,20.34,20.37,20.23,20.3,30100.0,14.2861,14.3071,14.2088,14.258,30100.0
2008-12-22 14:55:00,20.29,20.29,20.16,20.27,60100.0,14.2509,14.2509,14.1596,14.2369,60100.0
2008-12-22 15:00:00,20.22,20.33,20.14,20.25,57100.0,14.2018,14.279,14.1456,14.2229,57100.0
2008-12-22 15:05:00,20.25,20.32,20.18,20.25,31900.0,14.2229,14.272,14.1737,14.2229,31900.0
2008-12-22 15:10:00,20.24,20.28,20.15,20.26,17900.0,14.2158,14.2439,14.1526,14.2299,17900.0
2008-12-22 15:15:00,20.25,20.34,20.21,20.26,48800.0,14.2229,14.2861,14.1948,14.2299,48800.0
2008-12-22 15:20:00,20.26,20.37,20.25,20.33,67900.0,14.2299,14.3071,14.2229,14.279,67900.0
2008-12-22 15:25:00,20.33,20.33,20.11,20.2,70200.0,14.279,14.279,14.1245,14.1877,70200.0
2008-12-22 15:30:00,20.2,20.24,20.1,20.18,33200.0,14.1877,14.2158,14.1175,14.1737,33200.0
2008-12-22 15:35:00,20.17,20.42,20.17,20.33,59700.0,14.1667,14.3423,14.1667,14.279,59700.0
2008-12-22 15:40:00,20.34,20.41,20.15,20.28,98300.0,14.2861,14.3352,14.1526,14.2439,98300.0
2008-12-22 15:45:00,20.27,20.41,20.27,20.39,80900.0,14.2369,14.3352,14.2369,14.3212,80900.0
2008-12-22 15:50:00,20.41,20.57,20.35,20.52,88700.0,14.3352,14.4476,14.2931,14.4125,88700.0
2008-12-22 15:55:00,20.55,20.71,20.4,20.56,132100.0,14.4336,14.5459,14.3282,14.4406,132100.0
2008-12-23 09:30:00,20.97,20.99,20.84,20.96,27400.0,14.7286,14.7426,14.6372,14.7215,27400.0
2008-12-23 09:35:00,20.98,21.13,20.66,20.71,29000.0,14.7356,14.8409,14.5108,14.5459,29000.0
2008-12-23 09:40:00,20.67,20.69,20.48,20.6,16500.0,14.5178,14.5319,14.3844,14.4687,16500.0
2008-12-23 09:45:00,20.58,20.74,20.57,20.62,12900.0,14.4546,14.567,14.4476,14.4827,12900.0
2008-12-23 09:50:00,20.64,20.67,20.57,20.63,20100.0,14.4968,14.5178,14.4476,14.4898,20100.0
2008-12-23 09:55:00,20.65,20.73,20.57,20.73,13200.0,14.5038,14.56,14.4476,14.56,13200.0
2008-12-23 10:00:00,20.71,20.73,20.52,20.53,17900.0,14.5459,14.56,14.4125,14.4195,17900.0
2008-12-23 10:05:00,20.54,20.62,20.38,20.48,17000.0,14.4265,14.4827,14.3142,14.3844,17000.0
2008-12-23 10:10:00,20.45,20.57,20.38,20.54,18700.0,14.3633,14.4476,14.3142,14.4265,18700.0
2008-12-23 10:15:00,20.52,20.55,20.36,20.38,15900.0,14.4125,14.4336,14.3001,14.3142,15900.0
2008-12-23 10:20:00,20.38,20.45,20.31,20.44,123400.0,14.3142,14.3633,14.265,14.3563,123400.0
2008-12-23 10:25:00,20.46,20.48,20.32,20.45,38900.0,14.3703,14.3844,14.272,14.3633,38900.0
2008-12-23 10:30:00,20.45,20.63,20.42,20.58,22700.0,14.3633,14.4898,14.3423,14.4546,22700.0
2008-12-23 10:35:00,20.6,20.64,20.48,20.53,29000.0,14.4687,14.4968,14.3844,14.4195,29000.0
2008-12-23 10:40:00,20.53,20.53,20.39,20.44,13700.0,14.4195,14.4195,14.3212,14.3563,13700.0
2008-12-23 10:45:00,20.42,20.49,20.39,20.48,15500.0,14.3423,14.3914,14.3212,14.3844,15500.0
2008-12-23 10:50:00,20.52,20.53,20.34,20.42,23100.0,14.4125,14.4195,14.2861,14.3423,23100.0
2008-12-23 10:55:00,20.42,20.43,20.31,20.31,20000.0,14.3423,14.3493,14.265,14.265,20000.0
2008-12-23 11:00:00,20.32,20.46,20.32,20.39,18500.0,14.272,14.3703,14.272,14.3212,18500.0
2008-12-23 11:05:00,20.37,20.41,20.3,20.41,18800.0,14.3071,14.3352,14.258,14.3352,18800.0
2008-12-23 11:10:00,20.41,20.44,20.38,20.4,21400.0,14.3352,14.3563,14.3142,14.3282,21400.0
2008-12-23 11:15:00,20.4,20.44,20.34,20.35,34300.0,14.3282,14.3563,14.2861,14.2931,34300.0
2008-12-23 11:20:00,20.36,20.41,20.32,20.41,3100.0,14.3001,14.3352,14.272,14.3352,3100.0
2008-12-23 11:25:00,20.39,20.42,20.21,20.27,23400.0,14.3212,14.3423,14.1948,14.2369,23400.0
2008-12-23 11:30:00,20.28,20.29,20.19,20.28,14800.0,14.2439,14.2509,14.1807,14.2439,14800.0
2008-12-23 11:35:00,20.28,20.3,20.22,20.3,6900.0,14.2439,14.258,14.2018,14.258,6900.0
2008-12-23 11:40:00,20.32,20.36,20.26,20.36,5400.0,14.272,14.3001,14.2299,14.3001,5400.0
2008-12-23 11:45:00,20.37,20.42,20.34,20.42,7000.0,14.3071,14.3423,14.2861,14.3423,7000.0
2008-12-23 11:50:00,20.39,20.43,20.34,20.41,13500.0,14.3212,14.3493,14.2861,14.3352,13500.0
2008-12-23 11:55:00,20.4,20.46,20.28,20.28,26500.0,14.3282,14.3703,14.2439,14.2439,26500.0
2008-12-23 12:00:00,20.28,20.35,20.27,20.34,15400.0,14.2439,14.2931,14.2369,14.2861,15400.0
2008-12-23 12:05:00,20.34,20.39,20.3,20.39,17500.0,14.2861,14.3212,14.258,14.3212,17500.0
2008-12-23 12:10:00,20.39,20.52,20.34,20.49,21500.0,14.3212,14.4125,14.2861,14.3914,21500.0
2008-12-23 12:15:00,20.5,20.54,20.44,20.52,18100.0,14.3984,14.4265,14.3563,14.4125,18100.0
2008-12-23 12:20:00,20.51,20.56,20.43,20.45,14800.0,14.4055,14.4406,14.3493,14.3633,14800.0
2008-12-23 12:25:00,20.45,20.46,20.33,20.42,13000.0,14.3633,14.3703,14.279,14.3423,13000.0
2008-12-23 12:30:00,20.4,20.46,20.26,20.26,12700.0,14.3282,14.3703,14.2299,14.2299,12700.0
2008-12-23 12:35:00,20.29,20.34,20.28,20.31,6300.0,14.2509,14.2861,14.2439,14.265,6300.0
2008-12-23 12:40:00,20.3,20.43,20.3,20.42,8300.0,14.258,14.3493,14.258,14.3423,8300.0
2008-12-23 12:45:00,20.41,20.47,20.39,20.46,8900.0,14.3352,14.3774,14.3212,14.3703,8900.0
2008-12-23 12:50:00,20.46,20.52,20.45,20.47,8500.0,14.3703,14.4125,14.3633,14.3774,8500.0
2008-12-23 12:55:00,20.49,20.53,20.46,20.46,11100.0,14.3914,14.4195,14.3703,14.3703,11100.0
2008-12-23 13:00:00,20.46,20.47,20.4,20.4,8800.0,14.3703,14.3774,14.3282,14.3282,8800.0
2008-12-23 13:05:00,20.4,20.47,20.36,20.44,11700.0,14.3282,14.3774,14.3001,14.3563,11700.0
2008-12-23 13:10:00,20.42,20.46,20.39,20.41,12200.0,14.3423,14.3703,14.3212,14.3352,12200.0
2008-12-23 13:15:00,20.42,20.42,20.35,20.36,13200.0,14.3423,14.3423,14.2931,14.3001,13200.0
2008-12-23 13:20:00,20.36,20.43,20.25,20.42,19500.0,14.3001,14.3493,14.2229,14.3423,19500.0
2008-12-23 13:25:00,20.4,20.4,20.33,20.34,10600.0,14.3282,14.3282,14.279,14.2861,10600.0
2008-12-23 13:30:00,20.35,20.37,20.31,20.37,7000.0,14.2931,14.3071,14.265,14.3071,7000.0
2008-12-23 13:35:00,20.36,20.37,20.26,20.27,8400.0,14.3001,14.3071,14.2299,14.2369,8400.0
2008-12-23 13:40:00,20.25,20.27,20.23,20.25,5200.0,14.2229,14.2369,14.2088,14.2229,5200.0
2008-12-23 13:45:00,20.23,20.26,20.2,20.24,7900.0,14.2088,14.2299,14.1877,14.2158,7900.0
2008-12-23 13:50:00,20.23,20.28,20.23,20.25,5900.0,14.2088,14.2439,14.2088,14.2229,5900.0
2008-12-23 13:55:00,20.24,20.44,20.24,20.44,17100.0,14.2158,14.3563,14.2158,14.3563,17100.0
2008-12-23 14:00:00,20.44,20.44,20.39,20.42,8200.0,14.3563,14.3563,14.3212,14.3423,8200.0
2008-12-23 14:05:00,20.43,20.43,20.32,20.32,10000.0,14.3493,14.3493,14.272,14.272,10000.0
2008-12-23 14:10:00,20.31,20.4,20.27,20.4,14900.0,14.265,14.3282,14.2369,14.3282,14900.0
2008-12-23 14:15:00,20.4,20.5,20.35,20.46,10500.0,14.3282,14.3984,14.2931,14.3703,10500.0
2008-12-23 14:20:00,20.46,20.51,20.42,20.5,16800.0,14.3703,14.4055,14.3423,14.3984,16800.0
2008-12-23 14:25:00,20.5,20.5,20.42,20.45,17600.0,14.3984,14.3984,14.3423,14.3633,17600.0
2008-12-23 14:30:00,20.44,20.5,20.23,20.25,22500.0,14.3563,14.3984,14.2088,14.2229,22500.0
2008-12-23 14:35:00,20.24,20.29,20.21,20.23,13100.0,14.2158,14.2509,14.1948,14.2088,13100.0
2008-12-23 14:40:00,20.23,20.32,20.21,20.21,53500.0,14.2088,14.272,14.1948,14.1948,53500.0
2008-12-23 14:45:00,20.21,20.21,20.06,20.19,23100.0,14.1948,14.1948,14.0894,14.1807,23100.0
2008-12-23 14:50:00,20.18,20.32,20.12,20.21,15600.0,14.1737,14.272,14.1315,14.1948,15600.0
2008-12-23 14:55:00,20.21,20.24,20.14,20.19,19500.0,14.1948,14.2158,14.1456,14.1807,19500.0
2008-12-23 15:00:00,20.18,20.18,20.06,20.13,38100.0,14.1737,14.1737,14.0894,14.1386,38100.0
2008-12-23 15:05:00,20.12,20.14,20.03,20.08,24600.0,14.1315,14.1456,14.0683,14.1035,24600.0
2008-12-23 15:10:00,20.08,20.37,20.08,20.32,20300.0,14.1035,14.3071,14.1035,14.272,20300.0
2008-12-23 15:15:00,20.31,20.38,20.18,20.19,26600.0,14.265,14.3142,14.1737,14.1807,26600.0
2008-12-23 15:20:00,20.18,20.36,20.11,20.16,33800.0,14.1737,14.3001,14.1245,14.1596,33800.0
2008-12-23 15:25:00,20.16,20.25,20.07,20.19,27400.0,14.1596,14.2229,14.0964,14.1807,27400.0
2008-12-23 15:30:00,20.19,20.33,20.15,20.23,24500.0,14.1807,14.279,14.1526,14.2088,24500.0
2008-12-23 15:35:00,20.24,20.24,20.08,20.17,26900.0,14.2158,14.2158,14.1035,14.1667,26900.0
2008-12-23 15:40:00,20.17,20.17,20.02,20.06,49000.0,14.1667,14.1667,14.0613,14.0894,49000.0
2008-12-23 15:45:00,20.05,20.06,19.99,20.04,67100.0,14.0824,14.0894,14.0402,14.0754,67100.0
2008-12-23 15:50:00,20.04,20.07,19.93,19.97,65000.0,14.0754,14.0964,13.9981,14.0262,65000.0
2008-12-23 15:55:00,19.96,20.07,19.94,20.03,85300.0,14.0192,14.0964,14.0051,14.0683,85300.0
2008-12-24 09:30:00,20.19,20.51,20.19,20.51,14600.0,14.1807,14.4055,14.1807,14.4055,14600.0
2008-12-24 09:35:00,20.43,20.44,19.95,20.26,10600.0,14.3493,14.3563,14.0121,14.2299,10600.0
2008-12-24 09:40:00,20.29,20.29,19.99,20.08,18200.0,14.2509,14.2509,14.0402,14.1035,18200.0
2008-12-24 09:45:00,20.08,20.1,19.96,20.0,10900.0,14.1035,14.1175,14.0192,14.0473,10900.0
2008-12-24 09:50:00,19.97,20.02,19.9,19.93,11900.0,14.0262,14.0613,13.977,13.9981,11900.0
2008-12-24 09:55:00,19.94,19.96,19.78,19.82,21400.0,14.0051,14.0192,13.8927,13.9208,21400.0
2008-12-24 10:00:00,19.81,19.91,19.74,19.91,21100.0,13.9138,13.984,13.8646,13.984,21100.0
2008-12-24 10:05:00,19.97,20.11,19.94,20.11,16400.0,14.0262,14.1245,14.0051,14.1245,16400.0
2008-12-24 10:10:00,20.11,20.2,20.1,20.2,19500.0,14.1245,14.1877,14.1175,14.1877,19500.0
2008-12-24 10:15:00,20.22,20.24,20.06,20.16,19400.0,14.2018,14.2158,14.0894,14.1596,19400.0
2008-12-24 10:20:00,20.18,20.19,20.1,20.11,8400.0,14.1737,14.1807,14.1175,14.1245,8400.0
2008-12-24 10:25:00,20.14,20.26,20.03,20.26,30800.0,14.1456,14.2299,14.0683,14.2299,30800.0
2008-12-24 10:30:00,20.23,20.26,20.23,20.23,17900.0,14.2088,14.2299,14.2088,14.2088,17900.0
2008-12-24 10:35:00,20.24,20.24,20.18,20.21,7600.0,14.2158,14.2158,14.1737,14.1948,7600.0
2008-12-24 10:40:00,20.2,20.24,20.13,20.24,14400.0,14.1877,14.2158,14.1386,14.2158,14400.0
2008-12-24 10:45:00,20.24,20.27,20.2,20.26,10400.0,14.2158,14.2369,14.1877,14.2299,10400.0
2008-12-24 10:50:00,20.25,20.3,20.21,20.23,10100.0,14.2229,14.258,14.1948,14.2088,10100.0
2008-12-24 10:55:00,20.23,20.24,20.16,20.16,8200.0,14.2088,14.2158,14.1596,14.1596,8200.0
2008-12-24 11:00:00,20.15,20.16,20.09,20.09,13600.0,14.1526,14.1596,14.1105,14.1105,13600.0
2008-12-24 11:05:00,20.09,20.14,20.04,20.09,13300.0,14.1105,14.1456,14.0754,14.1105,13300.0
2008-12-24 11:10:00,20.09,20.22,20.09,20.22,10000.0,14.1105,14.2018,14.1105,14.2018,10000.0
2008-12-24 11:15:00,20.22,20.29,20.21,20.23,8700.0,14.2018,14.2509,14.1948,14.2088,8700.0
2008-12-24 11:20:00,20.23,20.23,20.19,20.2,7200.0,14.2088,14.2088,14.1807,14.1877,7200.0
2008-12-24 11:25:00,20.19,20.22,20.15,20.22,18900.0,14.1807,14.2018,14.1526,14.2018,18900.0
2008-12-24 11:30:00,20.21,20.26,20.19,20.25,8900.0,14.1948,14.2299,14.1807,14.2229,8900.0
2008-12-24 11:35:00,20.27,20.27,20.23,20.27,6200.0,14.2369,14.2369,14.2088,14.2369,6200.0
2008-12-24 11:40:00,20.28,20.31,20.26,20.31,8000.0,14.2439,14.265,14.2299,14.265,8000.0
2008-12-24 11:45:00,20.3,20.31,20.24,20.29,14100.0,14.258,14.265,14.2158,14.2509,14100.0
2008-12-24 11:50:00,20.28,20.42,20.26,20.41,9200.0,14.2439,14.3423,14.2299,14.3352,9200.0
2008-12-24 11:55:00,20.4,20.41,20.34,20.41,8200.0,14.3282,14.3352,14.2861,14.3352,8200.0
2008-12-24 12:00:00,20.4,20.4,20.36,20.39,6600.0,14.3282,14.3282,14.3001,14.3212,6600.0
2008-12-24 12:05:00,20.39,20.41,20.37,20.4,9900.0,14.3212,14.3352,14.3071,14.3282,9900.0
2008-12-24 12:10:00,20.4,20.4,20.36,20.4,7400.0,14.3282,14.3282,14.3001,14.3282,7400.0
2008-12-24 12:15:00,20.4,20.42,20.33,20.41,17700.0,14.3282,14.3423,14.279,14.3352,17700.0
2008-12-24 12:20:00,20.42,20.42,20.39,20.4,9800.0,14.3423,14.3423,14.3212,14.3282,9800.0
2008-12-24 12:25:00,20.4,20.44,20.39,20.39,23000.0,14.3282,14.3563,14.3212,14.3212,23000.0
2008-12-24 12:30:00,20.4,20.43,20.36,20.38,15400.0,14.3282,14.3493,14.3001,14.3142,15400.0
2008-12-24 12:35:00,20.37,20.42,20.36,20.42,12900.0,14.3071,14.3423,14.3001,14.3423,12900.0
2008-12-24 12:40:00,20.44,20.52,20.41,20.52,15100.0,14.3563,14.4125,14.3352,14.4125,15100.0
2008-12-24 12:45:00,20.52,20.52,20.43,20.44,16100.0,14.4125,14.4125,14.3493,14.3563,16100.0
2008-12-24 12:50:00,20.42,20.55,20.42,20.54,17600.0,14.3423,14.4336,14.3423,14.4265,17600.0
2008-12-24 12:55:00,20.54,20.57,20.46,20.54,41700.0,14.4265,14.4476,14.3703,14.4265,41700.0
2008-12-26 09:30:00,20.7,20.87,20.7,20.8,8300.0,14.5389,14.6583,14.5389,14.6092,8300.0
2008-12-26 09:35:00,20.81,20.81,20.52,20.6,11400.0,14.6162,14.6162,14.4125,14.4687,11400.0
2008-12-26 09:40:00,20.57,20.6,20.31,20.41,65800.0,14.4476,14.4687,14.265,14.3352,65800.0
2008-12-26 09:45:00,20.4,20.55,20.4,20.49,6400.0,14.3282,14.4336,14.3282,14.3914,6400.0
2008-12-26 09:50:00,20.48,20.48,20.37,20.38,9700.0,14.3844,14.3844,14.3071,14.3142,9700.0
2008-12-26 09:55:00,20.38,20.46,20.34,20.44,7600.0,14.3142,14.3703,14.2861,14.3563,7600.0
2008-12-26 10:00:00,20.47,20.53,20.47,20.53,3100.0,14.3774,14.4195,14.3774,14.4195,3100.0
2008-12-26 10:05:00,20.51,20.53,20.45,20.45,5700.0,14.4055,14.4195,14.3633,14.3633,5700.0
2008-12-26 10:10:00,20.45,20.47,20.43,20.47,6000.0,14.3633,14.3774,14.3493,14.3774,6000.0
2008-12-26 10:15:00,20.46,20.51,20.45,20.5,2900.0,14.3703,14.4055,14.3633,14.3984,2900.0
2008-12-26 10:20:00,20.51,20.53,20.48,20.5,9700.0,14.4055,14.4195,14.3844,14.3984,9700.0
2008-12-26 10:25:00,20.5,20.51,20.4,20.4,9600.0,14.3984,14.4055,14.3282,14.3282,9600.0
2008-12-26 10:30:00,20.45,20.45,20.4,20.42,9600.0,14.3633,14.3633,14.3282,14.3423,9600.0
2008-12-26 10:35:00,20.42,20.43,20.32,20.32,16000.0,14.3423,14.3493,14.272,14.272,16000.0
2008-12-26 10:40:00,20.35,20.41,20.34,20.4,4300.0,14.2931,14.3352,14.2861,14.3282,4300.0
2008-12-26 10:45:00,20.4,20.4,20.26,20.29,8200.0,14.3282,14.3282,14.2299,14.2509,8200.0
2008-12-26 10:50:00,20.29,20.29,20.26,20.28,4600.0,14.2509,14.2509,14.2299,14.2439,4600.0
2008-12-26 10:55:00,20.27,20.28,20.22,20.23,6600.0,14.2369,14.2439,14.2018,14.2088,6600.0
2008-12-26 11:00:00,20.22,20.22,20.15,20.15,24200.0,14.2018,14.2018,14.1526,14.1526,24200.0
2008-12-26 11:05:00,20.15,20.17,20.12,20.13,11200.0,14.1526,14.1667,14.1315,14.1386,11200.0
2008-12-26 11:10:00,20.16,20.17,20.11,20.12,10000.0,14.1596,14.1667,14.1245,14.1315,10000.0
2008-12-26 11:15:00,20.11,20.15,20.1,20.12,6000.0,14.1245,14.1526,14.1175,14.1315,6000.0
2008-12-26 11:20:00,20.11,20.13,20.1,20.1,12500.0,14.1245,14.1386,14.1175,14.1175,12500.0
2008-12-26 11:25:00,20.1,20.11,20.04,20.04,4600.0,14.1175,14.1245,14.0754,14.0754,4600.0
2008-12-26 11:30:00,20.04,20.06,20.03,20.04,3900.0,14.0754,14.0894,14.0683,14.0754,3900.0
2008-12-26 11:35:00,20.04,20.08,20.04,20.08,7200.0,14.0754,14.1035,14.0754,14.1035,7200.0
2008-12-26 11:40:00,20.08,20.15,20.07,20.12,12400.0,14.1035,14.1526,14.0964,14.1315,12400.0
2008-12-26 11:45:00,20.11,20.12,20.08,20.09,7100.0,14.1245,14.1315,14.1035,14.1105,7100.0
2008-12-26 11:50:00,20.1,20.13,20.08,20.11,4600.0,14.1175,14.1386,14.1035,14.1245,4600.0
2008-12-26 11:55:00,20.11,20.14,20.08,20.1,3300.0,14.1245,14.1456,14.1035,14.1175,3300.0
2008-12-26 12:00:00,20.1,20.12,20.09,20.1,5600.0,14.1175,14.1315,14.1105,14.1175,5600.0
2008-12-26 12:05:00,20.1,20.11,20.09,20.09,18000.0,14.1175,14.1245,14.1105,14.1105,18000.0
2008-12-26 12:10:00,20.1,20.1,20.03,20.05,15500.0,14.1175,14.1175,14.0683,14.0824,15500.0
2008-12-26 12:15:00,20.05,20.05,20.03,20.04,3900.0,14.0824,14.0824,14.0683,14.0754,3900.0
2008-12-26 12:20:00,20.04,20.05,20.01,20.01,6100.0,14.0754,14.0824,14.0543,14.0543,6100.0
2008-12-26 12:25:00,20.01,20.01,19.98,19.98,5700.0,14.0543,14.0543,14.0332,14.0332,5700.0
2008-12-26 12:30:00,19.98,19.98,19.91,19.91,7900.0,14.0332,14.0332,13.984,13.984,7900.0
2008-12-26 12:35:00,19.91,19.92,19.8,19.8,35300.0,13.984,13.9911,13.9068,13.9068,35300.0
2008-12-26 12:40:00,19.81,19.91,19.78,19.91,15600.0,13.9138,13.984,13.8927,13.984,15600.0
2008-12-26 12:45:00,19.89,19.92,19.86,19.86,11300.0,13.97,13.9911,13.9489,13.9489,11300.0
2008-12-26 12:50:00,19.87,19.88,19.82,19.84,9700.0,13.956,13.963,13.9208,13.9349,9700.0
2008-12-26 12:55:00,19.84,19.84,19.7,19.76,43100.0,13.9349,13.9349,13.8366,13.8787,43100.0
2008-12-26 13:00:00,19.76,19.86,19.75,19.81,7100.0,13.8787,13.9489,13.8717,13.9138,7100.0
2008-12-26 13:05:00,19.83,19.85,19.8,19.83,5600.0,13.9279,13.9419,13.9068,13.9279,5600.0
2008-12-26 13:10:00,19.83,19.85,19.76,19.78,8300.0,13.9279,13.9419,13.8787,13.8927,8300.0
2008-12-26 13:15:00,19.76,19.78,19.75,19.75,6100.0,13.8787,13.8927,13.8717,13.8717,6100.0
2008-12-26 13:20:00,19.75,19.76,19.71,19.72,16900.0,13.8717,13.8787,13.8436,13.8506,16900.0
2008-12-26 13:25:00,19.72,19.75,19.72,19.75,3000.0,13.8506,13.8717,13.8506,13.8717,3000.0
2008-12-26 13:30:00,19.76,19.82,19.75,19.8,18300.0,13.8787,13.9208,13.8717,13.9068,18300.0
2008-12-26 13:35:00,19.8,19.8,19.76,19.77,13100.0,13.9068,13.9068,13.8787,13.8857,13100.0
2008-12-26 13:40:00,19.76,19.78,19.75,19.76,26400.0,13.8787,13.8927,13.8717,13.8787,26400.0
2008-12-26 13:45:00,19.75,19.77,19.73,19.74,18500.0,13.8717,13.8857,13.8576,13.8646,18500.0
2008-12-26 13:50:00,19.75,19.76,19.7,19.72,22900.0,13.8717,13.8787,13.8366,13.8506,22900.0
2008-12-26 13:55:00,19.72,19.75,19.71,19.73,7200.0,13.8506,13.8717,13.8436,13.8576,7200.0
2008-12-26 14:00:00,19.72,19.76,19.7,19.75,19300.0,13.8506,13.8787,13.8366,13.8717,19300.0
2008-12-26 14:05:00,19.75,19.76,19.74,19.74,9200.0,13.8717,13.8787,13.8646,13.8646,9200.0
2008-12-26 14:10:00,19.74,19.76,19.74,19.75,14900.0,13.8646,13.8787,13.8646,13.8717,14900.0
2008-12-26 14:15:00,19.76,19.8,19.75,19.79,28000.0,13.8787,13.9068,13.8717,13.8998,28000.0
2008-12-26 14:20:00,19.8,19.9,19.8,19.84,16500.0,13.9068,13.977,13.9068,13.9349,16500.0
2008-12-26 14:25:00,19.83,19.84,19.8,19.82,4600.0,13.9279,13.9349,13.9068,13.9208,4600.0
2008-12-26 14:30:00,19.84,19.88,19.82,19.84,12700.0,13.9349,13.963,13.9208,13.9349,12700.0
2008-12-26 14:35:00,19.86,19.91,19.86,19.89,8000.0,13.9489,13.984,13.9489,13.97,8000.0
2008-12-26 14:40:00,19.89,19.92,19.89,19.92,6300.0,13.97,13.9911,13.97,13.9911,6300.0
2008-12-26 14:45:00,19.91,19.92,19.91,19.92,3200.0,13.984,13.9911,13.984,13.9911,3200.0
2008-12-26 14:50:00,19.91,19.94,19.9,19.92,7900.0,13.984,14.0051,13.977,13.9911,7900.0
2008-12-26 14:55:00,19.91,19.96,19.91,19.94,4100.0,13.984,14.0192,13.984,14.0051,4100.0
2008-12-26 15:00:00,19.94,19.95,19.9,19.94,10800.0,14.0051,14.0121,13.977,14.0051,10800.0
2008-12-26 15:05:00,19.94,19.95,19.93,19.93,22600.0,14.0051,14.0121,13.9981,13.9981,22600.0
2008-12-26 15:10:00,19.93,19.98,19.92,19.98,13400.0,13.9981,14.0332,13.9911,14.0332,13400.0
2008-12-26 15:15:00,19.98,20.04,19.98,20.0,12900.0,14.0332,14.0754,14.0332,14.0473,12900.0
2008-12-26 15:20:00,20.01,20.02,19.99,19.99,28100.0,14.0543,14.0613,14.0402,14.0402,28100.0
2008-12-26 15:25:00,20.01,20.05,20.0,20.03,14000.0,14.0543,14.0824,14.0473,14.0683,14000.0
2008-12-26 15:30:00,20.03,20.05,19.98,19.98,15300.0,14.0683,14.0824,14.0332,14.0332,15300.0
2008-12-26 15:35:00,19.99,20.02,19.98,19.99,17700.0,14.0402,14.0613,14.0332,14.0402,17700.0
2008-12-26 15:40:00,19.99,20.02,19.97,19.98,28300.0,14.0402,14.0613,14.0262,14.0332,28300.0
2008-12-26 15:45:00,19.98,20.03,19.97,20.02,12100.0,14.0332,14.0683,14.0262,14.0613,12100.0
2008-12-26 15:50:00,20.02,20.07,19.99,20.02,28500.0,14.0613,14.0964,14.0402,14.0613,28500.0
2008-12-26 15:55:00,20.0,20.1,19.98,20.1,55100.0,14.0473,14.1175,14.0332,14.1175,55100.0
2008-12-29 09:30:00,20.0,20.0,19.7,19.91,32300.0,14.0473,14.0473,13.8366,13.984,32300.0
2008-12-29 09:35:00,19.92,20.02,19.84,20.02,5100.0,13.9911,14.0613,13.9349,14.0613,5100.0
2008-12-29 09:40:00,20.02,20.04,19.98,19.98,5000.0,14.0613,14.0754,14.0332,14.0332,5000.0
2008-12-29 09:45:00,19.9,19.97,19.83,19.87,11400.0,13.977,14.0262,13.9279,13.956,11400.0
2008-12-29 09:50:00,19.89,19.93,19.8,19.81,39900.0,13.97,13.9981,13.9068,13.9138,39900.0
2008-12-29 09:55:00,19.83,19.83,19.71,19.73,8200.0,13.9279,13.9279,13.8436,13.8576,8200.0
2008-12-29 10:00:00,19.74,19.8,19.72,19.79,17500.0,13.8646,13.9068,13.8506,13.8998,17500.0
2008-12-29 10:05:00,19.78,19.78,19.7,19.71,35200.0,13.8927,13.8927,13.8366,13.8436,35200.0
2008-12-29 10:10:00,19.72,19.75,19.69,19.72,47800.0,13.8506,13.8717,13.8295,13.8506,47800.0
2008-12-29 10:15:00,19.73,19.73,19.65,19.66,43800.0,13.8576,13.8576,13.8014,13.8085,43800.0
2008-12-29 10:20:00,19.66,19.72,19.65,19.68,27200.0,13.8085,13.8506,13.8014,13.8225,27200.0
2008-12-29 10:25:00,19.68,19.68,19.65,19.68,13700.0,13.8225,13.8225,13.8014,13.8225,13700.0
2008-12-29 10:30:00,19.67,19.68,19.66,19.66,27200.0,13.8155,13.8225,13.8085,13.8085,27200.0
2008-12-29 10:35:00,19.66,19.66,19.58,19.61,41600.0,13.8085,13.8085,13.7523,13.7733,41600.0
2008-12-29 10:40:00,19.61,19.69,19.5,19.54,101400.0,13.7733,13.8295,13.6961,13.7242,101400.0
2008-12-29 10:45:00,19.54,19.63,19.44,19.47,91800.0,13.7242,13.7874,13.6539,13.675,91800.0
2008-12-29 10:50:00,19.47,19.47,19.41,19.41,17200.0,13.675,13.675,13.6329,13.6329,17200.0
2008-12-29 10:55:00,19.42,19.56,19.41,19.54,16700.0,13.6399,13.7382,13.6329,13.7242,16700.0
2008-12-29 11:00:00,19.55,19.61,19.51,19.57,51500.0,13.7312,13.7733,13.7031,13.7452,51500.0
2008-12-29 11:05:00,19.58,19.59,19.5,19.5,13300.0,13.7523,13.7593,13.6961,13.6961,13300.0
2008-12-29 11:10:00,19.5,19.51,19.46,19.48,14500.0,13.6961,13.7031,13.668,13.682,14500.0
2008-12-29 11:15:00,19.49,19.52,19.48,19.5,12900.0,13.6891,13.7101,13.682,13.6961,12900.0
2008-12-29 11:20:00,19.49,19.52,19.48,19.5,11200.0,13.6891,13.7101,13.682,13.6961,11200.0
2008-12-29 11:25:00,19.5,19.58,19.5,19.58,13100.0,13.6961,13.7523,13.6961,13.7523,13100.0
2008-12-29 11:30:00,19.58,19.6,19.56,19.6,14800.0,13.7523,13.7663,13.7382,13.7663,14800.0
2008-12-29 11:35:00,19.6,19.63,19.58,19.6,8300.0,13.7663,13.7874,13.7523,13.7663,8300.0
2008-12-29 11:40:00,19.56,19.59,19.51,19.51,10100.0,13.7382,13.7593,13.7031,13.7031,10100.0
2008-12-29 11:45:00,19.5,19.52,19.41,19.42,10200.0,13.6961,13.7101,13.6329,13.6399,10200.0
2008-12-29 11:50:00,19.42,19.47,19.42,19.45,9900.0,13.6399,13.675,13.6399,13.661,9900.0
2008-12-29 11:55:00,19.46,19.47,19.43,19.46,9200.0,13.668,13.675,13.6469,13.668,9200.0
2008-12-29 12:00:00,19.46,19.49,19.45,19.49,7700.0,13.668,13.6891,13.661,13.6891,7700.0
2008-12-29 12:05:00,19.49,19.5,19.44,19.45,6800.0,13.6891,13.6961,13.6539,13.661,6800.0
2008-12-29 12:10:00,19.43,19.44,19.4,19.4,5400.0,13.6469,13.6539,13.6258,13.6258,5400.0
2008-12-29 12:15:00,19.4,19.41,19.39,19.41,9800.0,13.6258,13.6329,13.6188,13.6329,9800.0
2008-12-29 12:20:00,19.41,19.41,19.4,19.4,5800.0,13.6329,13.6329,13.6258,13.6258,5800.0
2008-12-29 12:25:00,19.4,19.4,19.34,19.34,19800.0,13.6258,13.6258,13.5837,13.5837,19800.0
2008-12-29 12:30:00,19.35,19.35,19.32,19.34,12200.0,13.5907,13.5907,13.5697,13.5837,12200.0
2008-12-29 12:35:00,19.34,19.34,19.31,19.32,6600.0,13.5837,13.5837,13.5626,13.5697,6600.0
2008-12-29 12:40:00,19.32,19.33,19.24,19.24,11700.0,13.5697,13.5767,13.5135,13.5135,11700.0
2008-12-29 12:45:00,19.23,19.23,19.2,19.21,8800.0,13.5064,13.5064,13.4854,13.4924,8800.0
2008-12-29 12:50:00,19.21,19.23,19.2,19.22,5600.0,13.4924,13.5064,13.4854,13.4994,5600.0
2008-12-29 12:55:00,19.21,19.22,19.09,19.09,11200.0,13.4924,13.4994,13.4081,13.4081,11200.0
2008-12-29 13:00:00,19.08,19.11,19.01,19.11,9300.0,13.4011,13.4222,13.3519,13.4222,9300.0
2008-12-29 13:05:00,19.1,19.17,19.09,19.15,16900.0,13.4151,13.4643,13.4081,13.4503,16900.0
2008-12-29 13:10:00,19.15,19.16,19.12,19.14,10500.0,13.4503,13.4573,13.4292,13.4432,10500.0
2008-12-29 13:15:00,19.14,19.14,19.1,19.11,8800.0,13.4432,13.4432,13.4151,13.4222,8800.0
2008-12-29 13:20:00,19.11,19.11,19.09,19.1,6800.0,13.4222,13.4222,13.4081,13.4151,6800.0
2008-12-29 13:25:00,19.1,19.11,19.07,19.09,11300.0,13.4151,13.4222,13.3941,13.4081,11300.0
2008-12-29 13:30:00,19.09,19.14,19.07,19.14,10600.0,13.4081,13.4432,13.3941,13.4432,10600.0
2008-12-29 13:35:00,19.13,19.17,19.1,19.17,8800.0,13.4362,13.4643,13.4151,13.4643,8800.0
2008-12-29 13:40:00,19.17,19.25,19.17,19.23,8700.0,13.4643,13.5205,13.4643,13.5064,8700.0
2008-12-29 13:45:00,19.23,19.25,19.17,19.24,17400.0,13.5064,13.5205,13.4643,13.5135,17400.0
2008-12-29 13:50:00,19.23,19.26,19.2,19.24,7500.0,13.5064,13.5275,13.4854,13.5135,7500.0
2008-12-29 13:55:00,19.24,19.32,19.24,19.32,5000.0,13.5135,13.5697,13.5135,13.5697,5000.0
2008-12-29 14:00:00,19.32,19.34,19.26,19.27,7400.0,13.5697,13.5837,13.5275,13.5345,7400.0
2008-12-29 14:05:00,19.26,19.26,19.19,19.22,22100.0,13.5275,13.5275,13.4783,13.4994,22100.0
2008-12-29 14:10:00,19.23,19.23,19.15,19.15,12300.0,13.5064,13.5064,13.4503,13.4503,12300.0
2008-12-29 14:15:00,19.15,19.22,19.13,19.2,8800.0,13.4503,13.4994,13.4362,13.4854,8800.0
2008-12-29 14:20:00,19.22,19.28,19.21,19.26,7600.0,13.4994,13.5416,13.4924,13.5275,7600.0
2008-12-29 14:25:00,19.26,19.32,19.21,19.28,18500.0,13.5275,13.5697,13.4924,13.5416,18500.0
2008-12-29 14:30:00,19.28,19.3,19.24,19.27,11000.0,13.5416,13.5556,13.5135,13.5345,11000.0
2008-12-29 14:35:00,19.26,19.27,19.16,19.17,11600.0,13.5275,13.5345,13.4573,13.4643,11600.0
2008-12-29 14:40:00,19.17,19.19,19.15,19.17,4800.0,13.4643,13.4783,13.4503,13.4643,4800.0
2008-12-29 14:45:00,19.18,19.18,19.16,19.17,7000.0,13.4713,13.4713,13.4573,13.4643,7000.0
2008-12-29 14:50:00,19.17,19.17,19.13,19.15,9500.0,13.4643,13.4643,13.4362,13.4503,9500.0
2008-12-29 14:55:00,19.14,19.38,19.13,19.33,44000.0,13.4432,13.6118,13.4362,13.5767,44000.0
2008-12-29 15:00:00,19.34,19.44,19.34,19.44,14400.0,13.5837,13.6539,13.5837,13.6539,14400.0
2008-12-29 15:05:00,19.45,19.67,19.45,19.6,33100.0,13.661,13.8155,13.661,13.7663,33100.0
2008-12-29 15:10:00,19.61,19.62,19.57,19.59,11000.0,13.7733,13.7804,13.7452,13.7593,11000.0
2008-12-29 15:15:00,19.61,19.65,19.51,19.54,18500.0,13.7733,13.8014,13.7031,13.7242,18500.0
2008-12-29 15:20:00,19.53,19.64,19.53,19.59,10700.0,13.7172,13.7944,13.7172,13.7593,10700.0
2008-12-29 15:25:00,19.62,19.65,19.6,19.61,9600.0,13.7804,13.8014,13.7663,13.7733,9600.0
2008-12-29 15:30:00,19.61,19.68,19.57,19.62,24000.0,13.7733,13.8225,13.7452,13.7804,24000.0
2008-12-29 15:35:00,19.61,19.62,19.48,19.56,23500.0,13.7733,13.7804,13.682,13.7382,23500.0
2008-12-29 15:40:00,19.58,19.69,19.56,19.68,19700.0,13.7523,13.8295,13.7382,13.8225,19700.0
2008-12-29 15:45:00,19.69,19.74,19.69,19.69,21200.0,13.8295,13.8646,13.8295,13.8295,21200.0
2008-12-29 15:50:00,19.7,19.72,19.66,19.69,33000.0,13.8366,13.8506,13.8085,13.8295,33000.0
2008-12-29 15:55:00,19.67,19.74,19.65,19.72,77800.0,13.8155,13.8646,13.8014,13.8506,77800.0
2008-12-30 09:30:00,19.81,20.5,19.81,20.24,44500.0,13.9138,14.3984,13.9138,14.2158,44500.0
2008-12-30 09:35:00,20.24,20.26,20.05,20.11,22200.0,14.2158,14.2299,14.0824,14.1245,22200.0
2008-12-30 09:40:00,20.1,20.14,19.99,20.14,47700.0,14.1175,14.1456,14.0402,14.1456,47700.0
2008-12-30 09:45:00,20.14,20.25,20.13,20.16,21100.0,14.1456,14.2229,14.1386,14.1596,21100.0
2008-12-30 09:50:00,20.17,20.18,20.08,20.18,20000.0,14.1667,14.1737,14.1035,14.1737,20000.0
2008-12-30 09:55:00,20.17,20.17,20.04,20.13,13800.0,14.1667,14.1667,14.0754,14.1386,13800.0
2008-12-30 10:00:00,20.13,20.17,19.98,20.15,37800.0,14.1386,14.1667,14.0332,14.1526,37800.0
2008-12-30 10:05:00,20.15,20.16,20.11,20.15,11300.0,14.1526,14.1596,14.1245,14.1526,11300.0
2008-12-30 10:10:00,20.15,20.25,20.15,20.23,15400.0,14.1526,14.2229,14.1526,14.2088,15400.0
2008-12-30 10:15:00,20.25,20.35,20.25,20.35,13600.0,14.2229,14.2931,14.2229,14.2931,13600.0
2008-12-30 10:20:00,20.35,20.5,20.35,20.48,8500.0,14.2931,14.3984,14.2931,14.3844,8500.0
2008-12-30 10:25:00,20.48,20.56,20.45,20.55,8800.0,14.3844,14.4406,14.3633,14.4336,8800.0
2008-12-30 10:30:00,20.55,20.76,20.53,20.75,46500.0,14.4336,14.5811,14.4195,14.574,46500.0
2008-12-30 10:35:00,20.75,20.84,20.72,20.74,76800.0,14.574,14.6372,14.553,14.567,76800.0
2008-12-30 10:40:00,20.74,20.8,20.74,20.79,12600.0,14.567,14.6092,14.567,14.6021,12600.0
2008-12-30 10:45:00,20.78,20.95,20.78,20.95,23100.0,14.5951,14.7145,14.5951,14.7145,23100.0
2008-12-30 10:50:00,20.94,20.96,20.91,20.94,17000.0,14.7075,14.7215,14.6864,14.7075,17000.0
2008-12-30 10:55:00,20.91,20.94,20.8,20.8,23200.0,14.6864,14.7075,14.6092,14.6092,23200.0
2008-12-30 11:00:00,20.78,20.83,20.77,20.8,18400.0,14.5951,14.6302,14.5881,14.6092,18400.0
2008-12-30 11:05:00,20.8,20.87,20.79,20.84,60400.0,14.6092,14.6583,14.6021,14.6372,60400.0
2008-12-30 11:10:00,20.86,21.02,20.85,21.0,56800.0,14.6513,14.7637,14.6443,14.7496,56800.0
2008-12-30 11:15:00,20.99,21.21,20.99,21.2,43700.0,14.7426,14.8971,14.7426,14.8901,43700.0
2008-12-30 11:20:00,21.18,21.27,21.15,21.22,48800.0,14.876,14.9393,14.855,14.9041,48800.0
2008-12-30 11:25:00,21.22,21.31,21.19,21.31,12400.0,14.9041,14.9674,14.8831,14.9674,12400.0
2008-12-30 11:30:00,21.33,21.4,21.28,21.29,17400.0,14.9814,15.0306,14.9463,14.9533,17400.0
2008-12-30 11:35:00,21.3,21.31,21.23,21.3,12900.0,14.9603,14.9674,14.9112,14.9603,12900.0
2008-12-30 11:40:00,21.3,21.4,21.29,21.37,18600.0,14.9603,15.0306,14.9533,15.0095,18600.0
2008-12-30 11:45:00,21.37,21.44,21.34,21.35,15500.0,15.0095,15.0587,14.9884,14.9955,15500.0
2008-12-30 11:50:00,21.33,21.35,21.3,21.33,5200.0,14.9814,14.9955,14.9603,14.9814,5200.0
2008-12-30 11:55:00,21.33,21.33,21.26,21.29,8000.0,14.9814,14.9814,14.9322,14.9533,8000.0
2008-12-30 12:00:00,21.28,21.42,21.26,21.38,28600.0,14.9463,15.0446,14.9322,15.0165,28600.0
2008-12-30 12:05:00,21.41,21.45,21.34,21.34,29600.0,15.0376,15.0657,14.9884,14.9884,29600.0
2008-12-30 12:10:00,21.34,21.36,21.3,21.35,29600.0,14.9884,15.0025,14.9603,14.9955,29600.0
2008-12-30 12:15:00,21.33,21.35,21.28,21.34,9400.0,14.9814,14.9955,14.9463,14.9884,9400.0
2008-12-30 12:20:00,21.34,21.34,21.29,21.29,10400.0,14.9884,14.9884,14.9533,14.9533,10400.0
2008-12-30 12:25:00,21.3,21.4,21.27,21.38,13900.0,14.9603,15.0306,14.9393,15.0165,13900.0
2008-12-30 12:30:00,21.39,21.45,21.36,21.38,34000.0,15.0235,15.0657,15.0025,15.0165,34000.0
2008-12-30 12:35:00,21.37,21.37,21.21,21.25,13500.0,15.0095,15.0095,14.8971,14.9252,13500.0
2008-12-30 12:40:00,21.24,21.4,21.19,21.4,26900.0,14.9182,15.0306,14.8831,15.0306,26900.0
2008-12-30 12:45:00,21.38,21.43,21.28,21.31,13500.0,15.0165,15.0516,14.9463,14.9674,13500.0
2008-12-30 12:50:00,21.31,21.39,21.25,21.38,18400.0,14.9674,15.0235,14.9252,15.0165,18400.0
2008-12-30 12:55:00,21.38,21.41,21.24,21.27,15800.0,15.0165,15.0376,14.9182,14.9393,15800.0
2008-12-30 13:00:00,21.27,21.3,21.26,21.26,10300.0,14.9393,14.9603,14.9322,14.9322,10300.0
2008-12-30 13:05:00,21.26,21.26,21.16,21.18,14200.0,14.9322,14.9322,14.862,14.876,14200.0
2008-12-30 13:10:00,21.18,21.23,21.09,21.1,25300.0,14.876,14.9112,14.8128,14.8199,25300.0
2008-12-30 13:15:00,21.1,21.1,21.02,21.03,25200.0,14.8199,14.8199,14.7637,14.7707,25200.0
2008-12-30 13:20:00,21.04,21.06,21.0,21.04,14900.0,14.7777,14.7918,14.7496,14.7777,14900.0
2008-12-30 13:25:00,21.03,21.15,21.03,21.12,17600.0,14.7707,14.855,14.7707,14.8339,17600.0
2008-12-30 13:30:00,21.12,21.13,21.04,21.04,14400.0,14.8339,14.8409,14.7777,14.7777,14400.0
2008-12-30 13:35:00,21.05,21.07,21.02,21.06,35000.0,14.7847,14.7988,14.7637,14.7918,35000.0
2008-12-30 13:40:00,21.05,21.11,21.04,21.1,17800.0,14.7847,14.8269,14.7777,14.8199,17800.0
2008-12-30 13:45:00,21.09,21.23,21.09,21.23,17700.0,14.8128,14.9112,14.8128,14.9112,17700.0
2008-12-30 13:50:00,21.22,21.27,21.19,21.25,17600.0,14.9041,14.9393,14.8831,14.9252,17600.0
2008-12-30 13:55:00,21.25,21.3,21.14,21.17,18800.0,14.9252,14.9603,14.848,14.869,18800.0
2008-12-30 14:00:00,21.17,21.17,21.06,21.12,22400.0,14.869,14.869,14.7918,14.8339,22400.0
2008-12-30 14:05:00,21.13,21.22,21.12,21.2,16000.0,14.8409,14.9041,14.8339,14.8901,16000.0
2008-12-30 14:10:00,21.19,21.22,21.13,21.17,32000.0,14.8831,14.9041,14.8409,14.869,32000.0
2008-12-30 14:15:00,21.16,21.23,21.15,21.19,47800.0,14.862,14.9112,14.855,14.8831,47800.0
2008-12-30 14:20:00,21.19,21.39,21.18,21.36,83200.0,14.8831,15.0235,14.876,15.0025,83200.0
2008-12-30 14:25:00,21.35,21.43,21.33,21.38,13200.0,14.9955,15.0516,14.9814,15.0165,13200.0
2008-12-30 14:30:00,21.36,21.46,21.35,21.36,25700.0,15.0025,15.0727,14.9955,15.0025,25700.0
2008-12-30 14:35:00,21.36,21.44,21.34,21.35,35000.0,15.0025,15.0587,14.9884,14.9955,35000.0
2008-12-30 14:40:00,21.35,21.37,21.28,21.34,18700.0,14.9955,15.0095,14.9463,14.9884,18700.0
2008-12-30 14:45:00,21.34,21.37,21.25,21.28,25400.0,14.9884,15.0095,14.9252,14.9463,25400.0
2008-12-30 14:50:00,21.27,21.33,21.26,21.33,18600.0,14.9393,14.9814,14.9322,14.9814,18600.0
2008-12-30 14:55:00,21.31,21.38,21.29,21.37,24500.0,14.9674,15.0165,14.9533,15.0095,24500.0
2008-12-30 15:00:00,21.37,21.41,21.33,21.33,24100.0,15.0095,15.0376,14.9814,14.9814,24100.0
2008-12-30 15:05:00,21.33,21.33,21.23,21.23,14200.0,14.9814,14.9814,14.9112,14.9112,14200.0
2008-12-30 15:10:00,21.24,21.27,21.19,21.26,33400.0,14.9182,14.9393,14.8831,14.9322,33400.0
2008-12-30 15:15:00,21.25,21.35,21.25,21.34,13700.0,14.9252,14.9955,14.9252,14.9884,13700.0
2008-12-30 15:20:00,21.33,21.36,21.26,21.26,22900.0,14.9814,15.0025,14.9322,14.9322,22900.0
2008-12-30 15:25:00,21.26,21.41,21.25,21.41,24600.0,14.9322,15.0376,14.9252,15.0376,24600.0
2008-12-30 15:30:00,21.41,21.46,21.4,21.43,24900.0,15.0376,15.0727,15.0306,15.0516,24900.0
2008-12-30 15:35:00,21.42,21.5,21.4,21.5,36900.0,15.0446,15.1008,15.0306,15.1008,36900.0
2008-12-30 15:40:00,21.51,21.74,21.51,21.71,81800.0,15.1078,15.2694,15.1078,15.2483,81800.0
2008-12-30 15:45:00,21.71,21.75,21.59,21.72,49900.0,15.2483,15.2764,15.164,15.2553,49900.0
2008-12-30 15:50:00,21.73,21.93,21.73,21.89,69200.0,15.2623,15.4028,15.2623,15.3747,69200.0
2008-12-30 15:55:00,21.89,22.03,21.87,21.94,170300.0,15.3747,15.4731,15.3607,15.4098,170300.0
2008-12-31 09:30:00,21.9,22.1,21.9,22.07,38300.0,15.3818,15.5222,15.3818,15.5012,38300.0
2008-12-31 09:35:00,22.05,22.15,21.98,22.15,44800.0,15.4871,15.5573,15.4379,15.5573,44800.0
2008-12-31 09:40:00,22.12,22.39,22.12,22.26,58500.0,15.5363,15.7259,15.5363,15.6346,58500.0
2008-12-31 09:45:00,22.24,22.32,22.18,22.24,48900.0,15.6206,15.6767,15.5784,15.6206,48900.0
2008-12-31 09:50:00,22.23,22.26,22.11,22.12,42600.0,15.6135,15.6346,15.5292,15.5363,42600.0
2008-12-31 09:55:00,22.12,22.39,22.09,22.36,53700.0,15.5363,15.7259,15.5152,15.7048,53700.0
2008-12-31 10:00:00,22.38,22.46,22.36,22.4,19800.0,15.7189,15.7751,15.7048,15.7329,19800.0
2008-12-31 10:05:00,22.4,22.4,22.3,22.3,25100.0,15.7329,15.7329,15.6627,15.6627,25100.0
2008-12-31 10:10:00,22.29,22.29,22.22,22.24,28900.0,15.6557,15.6557,15.6065,15.6206,28900.0
2008-12-31 10:15:00,22.26,22.28,22.17,22.28,20600.0,15.6346,15.6486,15.5714,15.6486,20600.0
2008-12-31 10:20:00,22.28,22.31,22.18,22.29,20200.0,15.6486,15.6697,15.5784,15.6557,20200.0
2008-12-31 10:25:00,22.27,22.31,22.2,22.29,16000.0,15.6416,15.6697,15.5925,15.6557,16000.0
2008-12-31 10:30:00,22.31,22.41,22.28,22.4,24600.0,15.6697,15.74,15.6486,15.7329,24600.0
2008-12-31 10:35:00,22.39,22.47,22.37,22.46,20900.0,15.7259,15.7821,15.7119,15.7751,20900.0
2008-12-31 10:40:00,22.46,22.46,22.41,22.43,10800.0,15.7751,15.7751,15.74,15.754,10800.0
2008-12-31 10:45:00,22.43,22.53,22.37,22.5,21400.0,15.754,15.8242,15.7119,15.8032,21400.0
2008-12-31 10:50:00,22.5,22.53,22.48,22.52,14700.0,15.8032,15.8242,15.7891,15.8172,14700.0
2008-12-31 10:55:00,22.49,22.59,22.45,22.56,17300.0,15.7961,15.8664,15.7681,15.8453,17300.0
2008-12-31 11:00:00,22.55,22.66,22.55,22.6,23100.0,15.8383,15.9155,15.8383,15.8734,23100.0
2008-12-31 11:05:00,22.6,22.6,22.57,22.57,12600.0,15.8734,15.8734,15.8523,15.8523,12600.0
2008-12-31 11:10:00,22.57,22.66,22.57,22.63,18100.0,15.8523,15.9155,15.8523,15.8945,18100.0
2008-12-31 11:15:00,22.62,22.73,22.62,22.71,22500.0,15.8875,15.9647,15.8875,15.9507,22500.0
2008-12-31 11:20:00,22.71,22.8,22.69,22.8,16200.0,15.9507,16.0139,15.9366,16.0139,16200.0
2008-12-31 11:25:00,22.77,22.85,22.72,22.85,31200.0,15.9928,16.049,15.9577,16.049,31200.0
2008-12-31 11:30:00,22.85,23.0,22.84,22.95,32200.0,16.049,16.1544,16.042,16.1192,32200.0
2008-12-31 11:35:00,22.96,23.03,22.94,23.0,35300.0,16.1263,16.1754,16.1122,16.1544,35300.0
2008-12-31 11:40:00,23.0,23.04,22.86,22.96,50100.0,16.1544,16.1824,16.056,16.1263,50100.0
2008-12-31 11:45:00,22.95,23.09,22.92,22.98,52900.0,16.1192,16.2176,16.0982,16.1403,52900.0
2008-12-31 11:50:00,22.96,23.03,22.93,23.03,36100.0,16.1263,16.1754,16.1052,16.1754,36100.0
2008-12-31 11:55:00,23.02,23.03,22.96,22.99,19000.0,16.1684,16.1754,16.1263,16.1473,19000.0
2008-12-31 12:00:00,23.0,23.09,22.96,22.97,21400.0,16.1544,16.2176,16.1263,16.1333,21400.0
2008-12-31 12:05:00,22.95,23.09,22.94,23.05,23600.0,16.1192,16.2176,16.1122,16.1895,23600.0
2008-12-31 12:10:00,23.03,23.05,22.97,23.0,24100.0,16.1754,16.1895,16.1333,16.1544,24100.0
2008-12-31 12:15:00,23.01,23.01,22.79,22.81,32900.0,16.1614,16.1614,16.0069,16.0209,32900.0
2008-12-31 12:20:00,22.82,22.82,22.73,22.76,24300.0,16.0279,16.0279,15.9647,15.9858,24300.0
2008-12-31 12:25:00,22.77,22.85,22.76,22.84,14700.0,15.9928,16.049,15.9858,16.042,14700.0
2008-12-31 12:30:00,22.85,22.91,22.84,22.89,19000.0,16.049,16.0911,16.042,16.0771,19000.0
2008-12-31 12:35:00,22.89,22.91,22.88,22.89,18900.0,16.0771,16.0911,16.0701,16.0771,18900.0
2008-12-31 12:40:00,22.91,22.92,22.84,22.88,19900.0,16.0911,16.0982,16.042,16.0701,19900.0
2008-12-31 12:45:00,22.89,22.93,22.88,22.92,26700.0,16.0771,16.1052,16.0701,16.0982,26700.0
2008-12-31 12:50:00,22.91,22.96,22.87,22.95,33800.0,16.0911,16.1263,16.063,16.1192,33800.0
2008-12-31 12:55:00,22.96,22.96,22.93,22.95,12200.0,16.1263,16.1263,16.1052,16.1192,12200.0
2008-12-31 13:00:00,22.94,22.97,22.91,22.94,14600.0,16.1122,16.1333,16.0911,16.1122,14600.0
2008-12-31 13:05:00,22.95,22.99,22.88,22.91,63000.0,16.1192,16.1473,16.0701,16.0911,63000.0
2008-12-31 13:10:00,22.91,22.92,22.83,22.91,34300.0,16.0911,16.0982,16.0349,16.0911,34300.0
2008-12-31 13:15:00,22.91,22.93,22.85,22.89,16400.0,16.0911,16.1052,16.049,16.0771,16400.0
2008-12-31 13:20:00,22.88,22.9,22.81,22.85,29600.0,16.0701,16.0841,16.0209,16.049,29600.0
2008-12-31 13:25:00,22.87,22.93,22.82,22.88,20600.0,16.063,16.1052,16.0279,16.0701,20600.0
2008-12-31 13:30:00,22.89,22.91,22.85,22.89,21100.0,16.0771,16.0911,16.049,16.0771,21100.0
2008-12-31 13:35:00,22.87,22.96,22.86,22.91,14200.0,16.063,16.1263,16.056,16.0911,14200.0
2008-12-31 13:40:00,22.91,22.92,22.88,22.92,14700.0,16.0911,16.0982,16.0701,16.0982,14700.0
2008-12-31 13:45:00,22.92,22.92,22.87,22.89,10400.0,16.0982,16.0982,16.063,16.0771,10400.0
2008-12-31 13:50:00,22.89,22.99,22.89,22.97,16100.0,16.0771,16.1473,16.0771,16.1333,16100.0
2008-12-31 13:55:00,22.99,23.15,22.97,23.13,21500.0,16.1473,16.2597,16.1333,16.2457,21500.0
2008-12-31 14:00:00,23.12,23.34,23.11,23.21,29500.0,16.2386,16.3932,16.2316,16.3018,29500.0
2008-12-31 14:05:00,23.21,23.28,23.14,23.23,28800.0,16.3018,16.351,16.2527,16.3159,28800.0
2008-12-31 14:10:00,23.22,23.27,23.21,23.22,18600.0,16.3089,16.344,16.3018,16.3089,18600.0
2008-12-31 14:15:00,23.23,23.24,23.14,23.15,22400.0,16.3159,16.3229,16.2527,16.2597,22400.0
2008-12-31 14:20:00,23.16,23.26,23.15,23.17,23900.0,16.2667,16.337,16.2597,16.2738,23900.0
2008-12-31 14:25:00,23.15,23.19,23.09,23.18,47600.0,16.2597,16.2878,16.2176,16.2808,47600.0
2008-12-31 14:30:00,23.18,23.31,23.17,23.26,24100.0,16.2808,16.3721,16.2738,16.337,24100.0
2008-12-31 14:35:00,23.26,23.28,23.1,23.28,40200.0,16.337,16.351,16.2246,16.351,40200.0
2008-12-31 14:40:00,23.28,23.36,23.26,23.33,17800.0,16.351,16.4072,16.337,16.3861,17800.0
2008-12-31 14:45:00,23.33,23.35,23.15,23.25,24600.0,16.3861,16.4002,16.2597,16.3299,24600.0
2008-12-31 14:50:00,23.27,23.29,23.21,23.27,16500.0,16.344,16.358,16.3018,16.344,16500.0
2008-12-31 14:55:00,23.27,23.34,23.26,23.33,16900.0,16.344,16.3932,16.337,16.3861,16900.0
2008-12-31 15:00:00,23.35,23.37,23.31,23.37,32500.0,16.4002,16.4142,16.3721,16.4142,32500.0
2008-12-31 15:05:00,23.36,23.39,23.23,23.29,36600.0,16.4072,16.4283,16.3159,16.358,36600.0
2008-12-31 15:10:00,23.29,23.31,23.2,23.23,35400.0,16.358,16.3721,16.2948,16.3159,35400.0
2008-12-31 15:15:00,23.23,23.26,23.13,23.21,62100.0,16.3159,16.337,16.2457,16.3018,62100.0
2008-12-31 15:20:00,23.21,23.34,23.18,23.32,34200.0,16.3018,16.3932,16.2808,16.3791,34200.0
2008-12-31 15:25:00,23.31,23.36,23.19,23.36,38200.0,16.3721,16.4072,16.2878,16.4072,38200.0
2008-12-31 15:30:00,23.34,23.37,23.21,23.37,63200.0,16.3932,16.4142,16.3018,16.4142,63200.0
2008-12-31 15:35:00,23.37,23.51,23.35,23.48,87100.0,16.4142,16.5126,16.4002,16.4915,87100.0
2008-12-31 15:40:00,23.48,23.49,23.23,23.29,97400.0,16.4915,16.4985,16.3159,16.358,97400.0
2008-12-31 15:45:00,23.28,23.32,23.04,23.24,130800.0,16.351,16.3791,16.1824,16.3229,130800.0
2008-12-31 15:50:00,23.24,23.26,23.08,23.26,67200.0,16.3229,16.337,16.2105,16.337,67200.0
2008-12-31 15:55:00,23.26,23.44,23.26,23.34,145700.0,16.337,16.4634,16.337,16.3932,145700.0
2009-01-02 09:30:00,23.4,23.89,22.85,22.85,41700.0,16.4353,16.7795,16.049,16.049,41700.0
2009-01-02 09:35:00,22.83,23.3,22.83,23.13,24200.0,16.0349,16.3651,16.0349,16.2457,24200.0
2009-01-02 09:40:00,23.13,23.13,22.77,22.77,47400.0,16.2457,16.2457,15.9928,15.9928,47400.0
2009-01-02 09:45:00,22.77,22.8,22.64,22.66,33900.0,15.9928,16.0139,15.9015,15.9155,33900.0
2009-01-02 09:50:00,22.64,22.66,22.51,22.57,40200.0,15.9015,15.9155,15.8102,15.8523,40200.0
2009-01-02 09:55:00,22.59,22.78,22.55,22.68,35600.0,15.8664,15.9998,15.8383,15.9296,35600.0
2009-01-02 10:00:00,22.68,22.88,22.61,22.64,36700.0,15.9296,16.0701,15.8804,15.9015,36700.0
2009-01-02 10:05:00,22.68,22.68,22.43,22.47,29900.0,15.9296,15.9296,15.754,15.7821,29900.0
2009-01-02 10:10:00,22.48,22.87,22.47,22.77,52700.0,15.7891,16.063,15.7821,15.9928,52700.0
2009-01-02 10:15:00,22.75,22.79,22.68,22.73,29300.0,15.9788,16.0069,15.9296,15.9647,29300.0
2009-01-02 10:20:00,22.76,22.94,22.76,22.91,18600.0,15.9858,16.1122,15.9858,16.0911,18600.0
2009-01-02 10:25:00,22.91,23.09,22.87,23.07,8900.0,16.0911,16.2176,16.063,16.2035,8900.0
2009-01-02 10:30:00,23.08,23.14,23.0,23.11,19800.0,16.2105,16.2527,16.1544,16.2316,19800.0
2009-01-02 10:35:00,23.15,23.39,23.15,23.39,29000.0,16.2597,16.4283,16.2597,16.4283,29000.0
2009-01-02 10:40:00,23.39,23.47,23.19,23.19,26200.0,16.4283,16.4845,16.2878,16.2878,26200.0
2009-01-02 10:45:00,23.19,23.28,23.14,23.25,18200.0,16.2878,16.351,16.2527,16.3299,18200.0
2009-01-02 10:50:00,23.22,23.5,23.19,23.48,17000.0,16.3089,16.5055,16.2878,16.4915,17000.0
2009-01-02 10:55:00,23.51,23.62,23.48,23.49,42200.0,16.5126,16.5898,16.4915,16.4985,42200.0
2009-01-02 11:00:00,23.47,23.48,23.42,23.44,12700.0,16.4845,16.4915,16.4493,16.4634,12700.0
2009-01-02 11:05:00,23.43,23.48,23.35,23.4,14500.0,16.4564,16.4915,16.4002,16.4353,14500.0
2009-01-02 11:10:00,23.4,23.4,23.24,23.33,17700.0,16.4353,16.4353,16.3229,16.3861,17700.0
2009-01-02 11:15:00,23.33,23.33,23.18,23.24,11800.0,16.3861,16.3861,16.2808,16.3229,11800.0
2009-01-02 11:20:00,23.22,23.41,23.22,23.38,31300.0,16.3089,16.4423,16.3089,16.4212,31300.0
2009-01-02 11:25:00,23.39,23.44,23.35,23.39,10300.0,16.4283,16.4634,16.4002,16.4283,10300.0
2009-01-02 11:30:00,23.39,23.49,23.37,23.49,8600.0,16.4283,16.4985,16.4142,16.4985,8600.0
2009-01-02 11:35:00,23.51,23.55,23.45,23.53,21500.0,16.5126,16.5407,16.4704,16.5266,21500.0
2009-01-02 11:40:00,23.48,23.5,23.39,23.39,6700.0,16.4915,16.5055,16.4283,16.4283,6700.0
2009-01-02 11:45:00,23.4,23.52,23.39,23.39,24100.0,16.4353,16.5196,16.4283,16.4283,24100.0
2009-01-02 11:50:00,23.38,23.44,23.29,23.29,11100.0,16.4212,16.4634,16.358,16.358,11100.0
2009-01-02 11:55:00,23.3,23.47,23.3,23.37,22700.0,16.3651,16.4845,16.3651,16.4142,22700.0
2009-01-02 12:00:00,23.37,23.42,23.32,23.39,13300.0,16.4142,16.4493,16.3791,16.4283,13300.0
2009-01-02 12:05:00,23.37,23.38,23.31,23.33,6000.0,16.4142,16.4212,16.3721,16.3861,6000.0
2009-01-02 12:10:00,23.33,23.39,23.32,23.33,10300.0,16.3861,16.4283,16.3791,16.3861,10300.0
2009-01-02 12:15:00,23.35,23.43,23.34,23.43,13400.0,16.4002,16.4564,16.3932,16.4564,13400.0
2009-01-02 12:20:00,23.43,23.44,23.38,23.39,7300.0,16.4564,16.4634,16.4212,16.4283,7300.0
2009-01-02 12:25:00,23.4,23.4,23.35,23.4,6400.0,16.4353,16.4353,16.4002,16.4353,6400.0
2009-01-02 12:30:00,23.4,23.54,23.4,23.47,11200.0,16.4353,16.5336,16.4353,16.4845,11200.0
2009-01-02 12:35:00,23.48,23.68,23.48,23.6,12100.0,16.4915,16.632,16.4915,16.5758,12100.0
2009-01-02 12:40:00,23.61,23.73,23.59,23.62,21300.0,16.5828,16.6671,16.5687,16.5898,21300.0
2009-01-02 12:45:00,23.62,23.64,23.52,23.54,11400.0,16.5898,16.6039,16.5196,16.5336,11400.0
2009-01-02 12:50:00,23.54,23.54,23.44,23.45,11300.0,16.5336,16.5336,16.4634,16.4704,11300.0
2009-01-02 12:55:00,23.45,23.55,23.43,23.55,18600.0,16.4704,16.5407,16.4564,16.5407,18600.0
2009-01-02 13:00:00,23.54,23.54,23.49,23.5,7800.0,16.5336,16.5336,16.4985,16.5055,7800.0
2009-01-02 13:05:00,23.49,23.53,23.43,23.51,23100.0,16.4985,16.5266,16.4564,16.5126,23100.0
2009-01-02 13:10:00,23.53,23.67,23.49,23.58,22600.0,16.5266,16.6249,16.4985,16.5617,22600.0
2009-01-02 13:15:00,23.61,23.63,23.52,23.56,11600.0,16.5828,16.5968,16.5196,16.5477,11600.0
2009-01-02 13:20:00,23.56,23.65,23.49,23.65,25700.0,16.5477,16.6109,16.4985,16.6109,25700.0
2009-01-02 13:25:00,23.61,23.69,23.55,23.69,23500.0,16.5828,16.639,16.5407,16.639,23500.0
2009-01-02 13:30:00,23.7,23.73,23.63,23.72,6100.0,16.646,16.6671,16.5968,16.6601,6100.0
2009-01-02 13:35:00,23.71,23.78,23.69,23.75,10300.0,16.653,16.7022,16.639,16.6811,10300.0
2009-01-02 13:40:00,23.73,23.84,23.73,23.78,9300.0,16.6671,16.7443,16.6671,16.7022,9300.0
2009-01-02 13:45:00,23.77,23.82,23.76,23.78,12800.0,16.6952,16.7303,16.6881,16.7022,12800.0
2009-01-02 13:50:00,23.79,23.79,23.67,23.69,22700.0,16.7092,16.7092,16.6249,16.639,22700.0
2009-01-02 13:55:00,23.67,23.73,23.62,23.73,22300.0,16.6249,16.6671,16.5898,16.6671,22300.0
2009-01-02 14:00:00,23.73,23.75,23.62,23.67,14100.0,16.6671,16.6811,16.5898,16.6249,14100.0
2009-01-02 14:05:00,23.68,23.79,23.65,23.77,47500.0,16.632,16.7092,16.6109,16.6952,47500.0
2009-01-02 14:10:00,23.74,23.78,23.63,23.78,30700.0,16.6741,16.7022,16.5968,16.7022,30700.0
2009-01-02 14:15:00,23.77,23.84,23.74,23.76,31100.0,16.6952,16.7443,16.6741,16.6881,31100.0
2009-01-02 14:20:00,23.76,23.82,23.68,23.69,66800.0,16.6881,16.7303,16.632,16.639,66800.0
2009-01-02 14:25:00,23.68,23.77,23.63,23.65,38200.0,16.632,16.6952,16.5968,16.6109,38200.0
2009-01-02 14:30:00,23.66,23.81,23.56,23.56,53800.0,16.6179,16.7233,16.5477,16.5477,53800.0
2009-01-02 14:35:00,23.56,23.65,23.56,23.61,38500.0,16.5477,16.6109,16.5477,16.5828,38500.0
2009-01-02 14:40:00,23.61,23.79,23.6,23.66,34100.0,16.5828,16.7092,16.5758,16.6179,34100.0
2009-01-02 14:45:00,23.63,23.67,23.53,23.58,27900.0,16.5968,16.6249,16.5266,16.5617,27900.0
2009-01-02 14:50:00,23.57,23.63,23.54,23.56,49500.0,16.5547,16.5968,16.5336,16.5477,49500.0
2009-01-02 14:55:00,23.55,23.59,23.52,23.56,40400.0,16.5407,16.5687,16.5196,16.5477,40400.0
2009-01-02 15:00:00,23.55,23.72,23.43,23.71,132100.0,16.5407,16.6601,16.4564,16.653,132100.0
2009-01-02 15:05:00,23.73,23.75,23.65,23.66,49300.0,16.6671,16.6811,16.6109,16.6179,49300.0
2009-01-02 15:10:00,23.68,23.8,23.57,23.75,44900.0,16.632,16.7162,16.5547,16.6811,44900.0
2009-01-02 15:15:00,23.76,23.82,23.68,23.72,38800.0,16.6881,16.7303,16.632,16.6601,38800.0
2009-01-02 15:20:00,23.71,23.83,23.62,23.76,32900.0,16.653,16.7373,16.5898,16.6881,32900.0
2009-01-02 15:25:00,23.76,23.94,23.75,23.93,34600.0,16.6881,16.8146,16.6811,16.8075,34600.0
2009-01-02 15:30:00,23.93,23.97,23.83,23.86,39000.0,16.8075,16.8356,16.7373,16.7584,39000.0
2009-01-02 15:35:00,23.85,23.89,23.77,23.89,59600.0,16.7514,16.7795,16.6952,16.7795,59600.0
2009-01-02 15:40:00,23.9,24.09,23.87,23.99,102300.0,16.7865,16.9199,16.7654,16.8497,102300.0
2009-01-02 15:45:00,24.01,24.16,23.99,24.07,103900.0,16.8637,16.9691,16.8497,16.9059,103900.0
2009-01-02 15:50:00,24.07,24.2,24.05,24.16,101100.0,16.9059,16.9972,16.8918,16.9691,101100.0
2009-01-02 15:55:00,24.14,24.21,23.95,23.97,137000.0,16.955,17.0042,16.8216,16.8356,137000.0
2009-01-05 09:30:00,23.82,24.12,23.57,23.58,48600.0,16.7303,16.941,16.5547,16.5617,48600.0
2009-01-05 09:35:00,23.56,23.88,23.29,23.4,30600.0,16.5477,16.7724,16.358,16.4353,30600.0
2009-01-05 09:40:00,23.4,23.58,23.4,23.49,14300.0,16.4353,16.5617,16.4353,16.4985,14300.0
2009-01-05 09:45:00,23.49,23.58,23.33,23.34,25000.0,16.4985,16.5617,16.3861,16.3932,25000.0
2009-01-05 09:50:00,23.33,23.35,23.09,23.25,35000.0,16.3861,16.4002,16.2176,16.3299,35000.0
2009-01-05 09:55:00,23.26,23.3,23.12,23.29,16500.0,16.337,16.3651,16.2386,16.358,16500.0
2009-01-05 10:00:00,23.33,23.42,23.2,23.28,25300.0,16.3861,16.4493,16.2948,16.351,25300.0
2009-01-05 10:05:00,23.28,23.43,23.14,23.41,36200.0,16.351,16.4564,16.2527,16.4423,36200.0
2009-01-05 10:10:00,23.42,23.57,23.31,23.54,24100.0,16.4493,16.5547,16.3721,16.5336,24100.0
2009-01-05 10:15:00,23.58,23.7,23.55,23.61,32800.0,16.5617,16.646,16.5407,16.5828,32800.0
2009-01-05 10:20:00,23.65,23.84,23.57,23.7,25300.0,16.6109,16.7443,16.5547,16.646,25300.0
2009-01-05 10:25:00,23.72,23.88,23.65,23.8,10700.0,16.6601,16.7724,16.6109,16.7162,10700.0
2009-01-05 10:30:00,23.81,23.92,23.78,23.88,39300.0,16.7233,16.8005,16.7022,16.7724,39300.0
2009-01-05 10:35:00,23.92,23.99,23.79,23.97,33700.0,16.8005,16.8497,16.7092,16.8356,33700.0
2009-01-05 10:40:00,23.95,24.11,23.94,24.09,21100.0,16.8216,16.934,16.8146,16.9199,21100.0
2009-01-05 10:45:00,24.04,24.22,24.01,24.06,40300.0,16.8848,17.0112,16.8637,16.8989,40300.0
2009-01-05 10:50:00,24.09,24.25,24.0,24.14,41100.0,16.9199,17.0323,16.8567,16.955,41100.0
2009-01-05 10:55:00,24.13,24.15,24.03,24.03,11500.0,16.948,16.9621,16.8778,16.8778,11500.0
2009-01-05 11:00:00,24.02,24.09,23.92,24.02,17300.0,16.8708,16.9199,16.8005,16.8708,17300.0
2009-01-05 11:05:00,24.02,24.02,23.91,23.98,13400.0,16.8708,16.8708,16.7935,16.8427,13400.0
2009-01-05 11:10:00,24.01,24.06,23.95,23.95,12500.0,16.8637,16.8989,16.8216,16.8216,12500.0
2009-01-05 11:15:00,23.9,23.99,23.86,23.9,19700.0,16.7865,16.8497,16.7584,16.7865,19700.0
2009-01-05 11:20:00,23.88,23.89,23.72,23.76,14700.0,16.7724,16.7795,16.6601,16.6881,14700.0
2009-01-05 11:25:00,23.75,23.79,23.71,23.74,16600.0,16.6811,16.7092,16.653,16.6741,16600.0
2009-01-05 11:30:00,23.72,23.84,23.7,23.83,20900.0,16.6601,16.7443,16.646,16.7373,20900.0
2009-01-05 11:35:00,23.83,23.91,23.79,23.84,14600.0,16.7373,16.7935,16.7092,16.7443,14600.0
2009-01-05 11:40:00,23.85,23.88,23.82,23.84,7500.0,16.7514,16.7724,16.7303,16.7443,7500.0
2009-01-05 11:45:00,23.84,23.95,23.84,23.94,16400.0,16.7443,16.8216,16.7443,16.8146,16400.0
2009-01-05 11:50:00,23.94,23.94,23.78,23.9,20100.0,16.8146,16.8146,16.7022,16.7865,20100.0
2009-01-05 11:55:00,23.91,23.91,23.76,23.85,21900.0,16.7935,16.7935,16.6881,16.7514,21900.0
2009-01-05 12:00:00,23.85,23.85,23.76,23.82,15300.0,16.7514,16.7514,16.6881,16.7303,15300.0
2009-01-05 12:05:00,23.82,23.95,23.8,23.94,10400.0,16.7303,16.8216,16.7162,16.8146,10400.0
2009-01-05 12:10:00,23.96,24.02,23.91,23.92,51000.0,16.8286,16.8708,16.7935,16.8005,51000.0
2009-01-05 12:15:00,23.94,24.16,23.93,24.13,11500.0,16.8146,16.9691,16.8075,16.948,11500.0
2009-01-05 12:20:00,24.15,24.21,24.02,24.03,12700.0,16.9621,17.0042,16.8708,16.8778,12700.0
2009-01-05 12:25:00,24.05,24.06,23.96,24.06,19600.0,16.8918,16.8989,16.8286,16.8989,19600.0
2009-01-05 12:30:00,24.06,24.17,24.03,24.08,11000.0,16.8989,16.9761,16.8778,16.9129,11000.0
2009-01-05 12:35:00,24.05,24.16,23.94,24.14,14500.0,16.8918,16.9691,16.8146,16.955,14500.0
2009-01-05 12:40:00,24.13,24.14,24.03,24.08,9400.0,16.948,16.955,16.8778,16.9129,9400.0
2009-01-05 12:45:00,24.09,24.22,24.09,24.12,15500.0,16.9199,17.0112,16.9199,16.941,15500.0
2009-01-05 12:50:00,24.11,24.12,24.04,24.07,7000.0,16.934,16.941,16.8848,16.9059,7000.0
2009-01-05 12:55:00,24.08,24.12,24.03,24.09,63200.0,16.9129,16.941,16.8778,16.9199,63200.0
2009-01-05 13:00:00,24.11,24.19,24.11,24.14,22100.0,16.934,16.9902,16.934,16.955,22100.0
2009-01-05 13:05:00,24.14,24.14,23.89,23.94,35500.0,16.955,16.955,16.7795,16.8146,35500.0
2009-01-05 13:10:00,23.91,24.0,23.88,24.0,22500.0,16.7935,16.8567,16.7724,16.8567,22500.0
2009-01-05 13:15:00,24.0,24.04,23.92,23.99,33500.0,16.8567,16.8848,16.8005,16.8497,33500.0
2009-01-05 13:20:00,23.99,24.07,23.97,23.99,35800.0,16.8497,16.9059,16.8356,16.8497,35800.0
2009-01-05 13:25:00,23.98,24.0,23.87,23.98,19400.0,16.8427,16.8567,16.7654,16.8427,19400.0
2009-01-05 13:30:00,23.98,24.06,23.93,23.98,33600.0,16.8427,16.8989,16.8075,16.8427,33600.0
2009-01-05 13:35:00,23.98,24.02,23.85,23.96,52100.0,16.8427,16.8708,16.7514,16.8286,52100.0
2009-01-05 13:40:00,23.95,24.03,23.88,24.01,39800.0,16.8216,16.8778,16.7724,16.8637,39800.0
2009-01-05 13:45:00,24.0,24.05,23.95,23.99,38500.0,16.8567,16.8918,16.8216,16.8497,38500.0
2009-01-05 13:50:00,23.99,24.19,23.96,24.15,19200.0,16.8497,16.9902,16.8286,16.9621,19200.0
2009-01-05 13:55:00,24.15,24.22,24.14,24.16,8200.0,16.9621,17.0112,16.955,16.9691,8200.0
2009-01-05 14:00:00,24.17,24.22,24.09,24.13,35400.0,16.9761,17.0112,16.9199,16.948,35400.0
2009-01-05 14:05:00,24.13,24.16,24.01,24.02,31700.0,16.948,16.9691,16.8637,16.8708,31700.0
2009-01-05 14:10:00,24.04,24.12,24.02,24.04,24000.0,16.8848,16.941,16.8708,16.8848,24000.0
2009-01-05 14:15:00,24.06,24.1,23.98,24.01,13900.0,16.8989,16.9269,16.8427,16.8637,13900.0
2009-01-05 14:20:00,24.0,24.03,23.89,23.97,30500.0,16.8567,16.8778,16.7795,16.8356,30500.0
2009-01-05 14:25:00,23.96,24.01,23.88,23.91,24800.0,16.8286,16.8637,16.7724,16.7935,24800.0
2009-01-05 14:30:00,23.87,23.92,23.84,23.9,62500.0,16.7654,16.8005,16.7443,16.7865,62500.0
2009-01-05 14:35:00,23.89,23.9,23.69,23.7,45700.0,16.7795,16.7865,16.639,16.646,45700.0
2009-01-05 14:40:00,23.7,23.91,23.7,23.75,59600.0,16.646,16.7935,16.646,16.6811,59600.0
2009-01-05 14:45:00,23.75,23.81,23.63,23.75,28800.0,16.6811,16.7233,16.5968,16.6811,28800.0
2009-01-05 14:50:00,23.76,23.76,23.65,23.66,76900.0,16.6881,16.6881,16.6109,16.6179,76900.0
2009-01-05 14:55:00,23.66,23.84,23.64,23.81,16900.0,16.6179,16.7443,16.6039,16.7233,16900.0
2009-01-05 15:00:00,23.81,23.9,23.76,23.8,17700.0,16.7233,16.7865,16.6881,16.7162,17700.0
2009-01-05 15:05:00,23.8,23.85,23.66,23.67,43000.0,16.7162,16.7514,16.6179,16.6249,43000.0
2009-01-05 15:10:00,23.68,23.8,23.63,23.66,51600.0,16.632,16.7162,16.5968,16.6179,51600.0
2009-01-05 15:15:00,23.65,23.82,23.58,23.77,70400.0,16.6109,16.7303,16.5617,16.6952,70400.0
2009-01-05 15:20:00,23.77,23.93,23.76,23.89,81500.0,16.6952,16.8075,16.6881,16.7795,81500.0
2009-01-05 15:25:00,23.91,23.95,23.75,23.86,101400.0,16.7935,16.8216,16.6811,16.7584,101400.0
2009-01-05 15:30:00,23.85,23.95,23.75,23.93,53700.0,16.7514,16.8216,16.6811,16.8075,53700.0
2009-01-05 15:35:00,23.91,24.13,23.84,24.06,86500.0,16.7935,16.948,16.7443,16.8989,86500.0
2009-01-05 15:40:00,24.03,24.39,24.03,24.17,218800.0,16.8778,17.1306,16.8778,16.9761,218800.0
2009-01-05 15:45:00,24.18,24.26,24.05,24.14,138300.0,16.9831,17.0393,16.8918,16.955,138300.0
2009-01-05 15:50:00,24.14,24.44,24.11,24.3,151600.0,16.955,17.1658,16.934,17.0674,151600.0
2009-01-05 15:55:00,24.28,24.33,23.98,24.14,145600.0,17.0534,17.0885,16.8427,16.955,145600.0
2009-01-06 09:30:00,24.36,24.74,24.08,24.35,33900.0,17.1096,17.3765,16.9129,17.1025,33900.0
2009-01-06 09:35:00,24.37,24.46,24.3,24.3,43400.0,17.1166,17.1798,17.0674,17.0674,43400.0
2009-01-06 09:40:00,24.31,24.64,24.3,24.51,92400.0,17.0744,17.3062,17.0674,17.2149,92400.0
2009-01-06 09:45:00,24.48,24.95,24.42,24.91,67200.0,17.1938,17.524,17.1517,17.4959,67200.0
2009-01-06 09:50:00,24.89,24.99,24.82,24.91,74500.0,17.4818,17.5521,17.4327,17.4959,74500.0
2009-01-06 09:55:00,24.94,24.97,24.91,24.95,52400.0,17.5169,17.538,17.4959,17.524,52400.0
2009-01-06 10:00:00,24.96,25.22,24.73,24.81,77700.0,17.531,17.7136,17.3694,17.4256,77700.0
2009-01-06 10:05:00,24.81,24.85,24.65,24.65,28700.0,17.4256,17.4537,17.3132,17.3132,28700.0
2009-01-06 10:10:00,24.66,24.67,24.48,24.49,39300.0,17.3203,17.3273,17.1938,17.2009,39300.0
2009-01-06 10:15:00,24.5,24.52,24.36,24.45,33200.0,17.2079,17.2219,17.1096,17.1728,33200.0
2009-01-06 10:20:00,24.48,24.6,24.41,24.59,27700.0,17.1938,17.2781,17.1447,17.2711,27700.0
2009-01-06 10:25:00,24.6,24.61,24.49,24.56,25600.0,17.2781,17.2852,17.2009,17.25,25600.0
2009-01-06 10:30:00,24.56,24.57,24.42,24.5,59000.0,17.25,17.2571,17.1517,17.2079,59000.0
2009-01-06 10:35:00,24.51,24.58,24.49,24.55,34300.0,17.2149,17.2641,17.2009,17.243,34300.0
2009-01-06 10:40:00,24.56,24.78,24.56,24.77,18100.0,17.25,17.4046,17.25,17.3975,18100.0
2009-01-06 10:45:00,24.75,24.76,24.68,24.7,27500.0,17.3835,17.3905,17.3343,17.3484,27500.0
2009-01-06 10:50:00,24.68,24.69,24.59,24.64,19300.0,17.3343,17.3413,17.2711,17.3062,19300.0
2009-01-06 10:55:00,24.66,24.76,24.62,24.68,23900.0,17.3203,17.3905,17.2922,17.3343,23900.0
2009-01-06 11:00:00,24.68,24.7,24.58,24.63,15900.0,17.3343,17.3484,17.2641,17.2992,15900.0
2009-01-06 11:05:00,24.65,24.72,24.5,24.5,33400.0,17.3132,17.3624,17.2079,17.2079,33400.0
2009-01-06 11:10:00,24.5,24.55,24.49,24.51,29500.0,17.2079,17.243,17.2009,17.2149,29500.0
2009-01-06 11:15:00,24.52,24.75,24.5,24.72,15400.0,17.2219,17.3835,17.2079,17.3624,15400.0
2009-01-06 11:20:00,24.73,24.85,24.72,24.82,31000.0,17.3694,17.4537,17.3624,17.4327,31000.0
2009-01-06 11:25:00,24.83,24.86,24.74,24.86,31100.0,17.4397,17.4607,17.3765,17.4607,31100.0
2009-01-06 11:30:00,24.86,24.95,24.86,24.95,24600.0,17.4607,17.524,17.4607,17.524,24600.0
2009-01-06 11:35:00,24.95,25.12,24.94,25.02,45500.0,17.524,17.6434,17.5169,17.5731,45500.0
2009-01-06 11:40:00,25.01,25.02,24.93,25.0,22100.0,17.5661,17.5731,17.5099,17.5591,22100.0
2009-01-06 11:45:00,25.0,25.02,24.82,24.89,51800.0,17.5591,17.5731,17.4327,17.4818,51800.0
2009-01-06 11:50:00,24.9,24.92,24.83,24.89,19200.0,17.4888,17.5029,17.4397,17.4818,19200.0
2009-01-06 11:55:00,24.9,24.92,24.86,24.92,15700.0,17.4888,17.5029,17.4607,17.5029,15700.0
2009-01-06 12:00:00,24.91,24.93,24.75,24.84,50500.0,17.4959,17.5099,17.3835,17.4467,50500.0
2009-01-06 12:05:00,24.84,24.92,24.81,24.9,44900.0,17.4467,17.5029,17.4256,17.4888,44900.0
2009-01-06 12:10:00,24.9,24.95,24.86,24.94,38800.0,17.4888,17.524,17.4607,17.5169,38800.0
2009-01-06 12:15:00,24.94,24.99,24.9,24.95,47400.0,17.5169,17.5521,17.4888,17.524,47400.0
2009-01-06 12:20:00,24.95,25.03,24.92,24.92,28900.0,17.524,17.5801,17.5029,17.5029,28900.0
2009-01-06 12:25:00,24.93,25.05,24.93,25.05,21900.0,17.5099,17.5942,17.5099,17.5942,21900.0
2009-01-06 12:30:00,25.02,25.19,25.02,25.19,22700.0,17.5731,17.6925,17.5731,17.6925,22700.0
2009-01-06 12:35:00,25.19,25.39,25.19,25.37,30200.0,17.6925,17.833,17.6925,17.819,30200.0
2009-01-06 12:40:00,25.34,25.35,25.22,25.23,20600.0,17.7979,17.8049,17.7136,17.7206,20600.0
2009-01-06 12:45:00,25.24,25.35,25.2,25.35,26400.0,17.7276,17.8049,17.6995,17.8049,26400.0
2009-01-06 12:50:00,25.33,25.38,25.32,25.33,22600.0,17.7909,17.826,17.7838,17.7909,22600.0
2009-01-06 12:55:00,25.33,25.4,25.31,25.37,16800.0,17.7909,17.84,17.7768,17.819,16800.0
2009-01-06 13:00:00,25.39,25.46,25.32,25.37,48400.0,17.833,17.8822,17.7838,17.819,48400.0
2009-01-06 13:05:00,25.38,25.54,25.35,25.51,45100.0,17.826,17.9384,17.8049,17.9173,45100.0
2009-01-06 13:10:00,25.5,25.61,25.48,25.52,53300.0,17.9103,17.9875,17.8962,17.9243,53300.0
2009-01-06 13:15:00,25.52,25.55,25.38,25.38,47500.0,17.9243,17.9454,17.826,17.826,47500.0
2009-01-06 13:20:00,25.4,25.43,25.32,25.33,51800.0,17.84,17.8611,17.7838,17.7909,51800.0
2009-01-06 13:25:00,25.33,25.33,25.16,25.17,56900.0,17.7909,17.7909,17.6715,17.6785,56900.0
2009-01-06 13:30:00,25.15,25.16,25.01,25.08,223900.0,17.6644,17.6715,17.5661,17.6153,223900.0
2009-01-06 13:35:00,25.08,25.19,25.06,25.18,45400.0,17.6153,17.6925,17.6012,17.6855,45400.0
2009-01-06 13:40:00,25.18,25.32,25.14,25.29,50200.0,17.6855,17.7838,17.6574,17.7628,50200.0
2009-01-06 13:45:00,25.27,25.36,25.25,25.3,27800.0,17.7487,17.8119,17.7347,17.7698,27800.0
2009-01-06 13:50:00,25.3,25.35,25.11,25.13,39700.0,17.7698,17.8049,17.6363,17.6504,39700.0
2009-01-06 13:55:00,25.14,25.17,25.07,25.16,24200.0,17.6574,17.6785,17.6082,17.6715,24200.0
2009-01-06 14:00:00,25.14,25.19,24.97,25.11,61900.0,17.6574,17.6925,17.538,17.6363,61900.0
2009-01-06 14:05:00,25.09,25.2,25.0,25.2,46700.0,17.6223,17.6995,17.5591,17.6995,46700.0
2009-01-06 14:10:00,25.21,25.37,25.16,25.24,48900.0,17.7066,17.819,17.6715,17.7276,48900.0
2009-01-06 14:15:00,25.24,25.4,25.21,25.3,38000.0,17.7276,17.84,17.7066,17.7698,38000.0
2009-01-06 14:20:00,25.29,25.39,25.24,25.26,35900.0,17.7628,17.833,17.7276,17.7417,35900.0
2009-01-06 14:25:00,25.26,25.4,25.26,25.35,34600.0,17.7417,17.84,17.7417,17.8049,34600.0
2009-01-06 14:30:00,25.35,25.47,25.33,25.38,57200.0,17.8049,17.8892,17.7909,17.826,57200.0
2009-01-06 14:35:00,25.38,25.45,25.29,25.33,28100.0,17.826,17.8751,17.7628,17.7909,28100.0
2009-01-06 14:40:00,25.34,25.54,25.33,25.54,37500.0,17.7979,17.9384,17.7909,17.9384,37500.0
2009-01-06 14:45:00,25.56,25.61,25.39,25.41,55100.0,17.9524,17.9875,17.833,17.847,55100.0
2009-01-06 14:50:00,25.41,25.44,25.26,25.32,82500.0,17.847,17.8681,17.7417,17.7838,82500.0
2009-01-06 14:55:00,25.33,25.4,25.32,25.35,74800.0,17.7909,17.84,17.7838,17.8049,74800.0
2009-01-06 15:00:00,25.34,25.5,25.3,25.42,54500.0,17.7979,17.9103,17.7698,17.8541,54500.0
2009-01-06 15:05:00,25.46,25.46,25.2,25.3,41800.0,17.8822,17.8822,17.6995,17.7698,41800.0
2009-01-06 15:10:00,25.28,25.28,25.17,25.19,61600.0,17.7557,17.7557,17.6785,17.6925,61600.0
2009-01-06 15:15:00,25.16,25.29,25.11,25.19,60000.0,17.6715,17.7628,17.6363,17.6925,60000.0
2009-01-06 15:20:00,25.17,25.19,24.96,24.99,82300.0,17.6785,17.6925,17.531,17.5521,82300.0
2009-01-06 15:25:00,24.97,25.1,24.89,24.97,59800.0,17.538,17.6293,17.4818,17.538,59800.0
2009-01-06 15:30:00,24.97,25.07,24.93,24.94,108400.0,17.538,17.6082,17.5099,17.5169,108400.0
2009-01-06 15:35:00,24.95,25.08,24.94,25.02,71600.0,17.524,17.6153,17.5169,17.5731,71600.0
2009-01-06 15:40:00,25.03,25.15,25.01,25.15,81200.0,17.5801,17.6644,17.5661,17.6644,81200.0
2009-01-06 15:45:00,25.15,25.15,25.01,25.13,109600.0,17.6644,17.6644,17.5661,17.6504,109600.0
2009-01-06 15:50:00,25.13,25.15,25.04,25.12,147300.0,17.6504,17.6644,17.5872,17.6434,147300.0
2009-01-06 15:55:00,25.12,25.15,25.05,25.1,118800.0,17.6434,17.6644,17.5942,17.6293,118800.0
2009-01-07 09:30:00,24.34,24.46,23.73,24.14,53000.0,17.0955,17.1798,16.6671,16.955,53000.0
2009-01-07 09:35:00,24.22,24.22,23.9,24.01,47600.0,17.0112,17.0112,16.7865,16.8637,47600.0
2009-01-07 09:40:00,24.01,24.06,23.87,24.0,25900.0,16.8637,16.8989,16.7654,16.8567,25900.0
2009-01-07 09:45:00,24.01,24.11,23.95,24.09,37000.0,16.8637,16.934,16.8216,16.9199,37000.0
2009-01-07 09:50:00,24.1,24.23,24.01,24.19,46000.0,16.9269,17.0183,16.8637,16.9902,46000.0
2009-01-07 09:55:00,24.17,24.4,24.17,24.4,32200.0,16.9761,17.1377,16.9761,17.1377,32200.0
2009-01-07 10:00:00,24.38,24.58,24.37,24.5,72800.0,17.1236,17.2641,17.1166,17.2079,72800.0
2009-01-07 10:05:00,24.51,24.53,24.28,24.36,48600.0,17.2149,17.229,17.0534,17.1096,48600.0
2009-01-07 10:10:00,24.35,24.4,24.32,24.38,32000.0,17.1025,17.1377,17.0815,17.1236,32000.0
2009-01-07 10:15:00,24.39,24.39,24.19,24.28,56100.0,17.1306,17.1306,16.9902,17.0534,56100.0
2009-01-07 10:20:00,24.27,24.29,24.13,24.13,45300.0,17.0464,17.0604,16.948,16.948,45300.0
2009-01-07 10:25:00,24.1,24.15,24.05,24.14,48200.0,16.9269,16.9621,16.8918,16.955,48200.0
2009-01-07 10:30:00,24.14,24.14,23.94,23.99,83800.0,16.955,16.955,16.8146,16.8497,83800.0
2009-01-07 10:35:00,24.0,24.03,23.67,23.69,77500.0,16.8567,16.8778,16.6249,16.639,77500.0
2009-01-07 10:40:00,23.67,23.73,23.54,23.59,126700.0,16.6249,16.6671,16.5336,16.5687,126700.0
2009-01-07 10:45:00,23.57,23.69,23.57,23.66,65200.0,16.5547,16.639,16.5547,16.6179,65200.0
2009-01-07 10:50:00,23.67,23.7,23.62,23.68,33100.0,16.6249,16.646,16.5898,16.632,33100.0
2009-01-07 10:55:00,23.68,23.81,23.68,23.76,23000.0,16.632,16.7233,16.632,16.6881,23000.0
2009-01-07 11:00:00,23.72,23.75,23.57,23.71,56700.0,16.6601,16.6811,16.5547,16.653,56700.0
2009-01-07 11:05:00,23.68,23.81,23.66,23.69,54400.0,16.632,16.7233,16.6179,16.639,54400.0
2009-01-07 11:10:00,23.67,23.7,23.63,23.64,21300.0,16.6249,16.646,16.5968,16.6039,21300.0
2009-01-07 11:15:00,23.64,23.68,23.61,23.62,44300.0,16.6039,16.632,16.5828,16.5898,44300.0
2009-01-07 11:20:00,23.63,23.85,23.63,23.85,54300.0,16.5968,16.7514,16.5968,16.7514,54300.0
2009-01-07 11:25:00,23.85,23.94,23.8,23.85,23900.0,16.7514,16.8146,16.7162,16.7514,23900.0
2009-01-07 11:30:00,23.84,23.97,23.81,23.91,21500.0,16.7443,16.8356,16.7233,16.7935,21500.0
2009-01-07 11:35:00,23.93,23.93,23.78,23.84,12500.0,16.8075,16.8075,16.7022,16.7443,12500.0
2009-01-07 11:40:00,23.84,23.91,23.81,23.9,20600.0,16.7443,16.7935,16.7233,16.7865,20600.0
2009-01-07 11:45:00,23.88,24.08,23.83,24.06,50600.0,16.7724,16.9129,16.7373,16.8989,50600.0
2009-01-07 11:50:00,24.08,24.27,24.06,24.27,65100.0,16.9129,17.0464,16.8989,17.0464,65100.0
2009-01-07 11:55:00,24.27,24.41,24.26,24.38,52600.0,17.0464,17.1447,17.0393,17.1236,52600.0
2009-01-07 12:00:00,24.36,24.4,24.06,24.12,43300.0,17.1096,17.1377,16.8989,16.941,43300.0
2009-01-07 12:05:00,24.11,24.15,24.01,24.1,14000.0,16.934,16.9621,16.8637,16.9269,14000.0
2009-01-07 12:10:00,24.1,24.11,23.96,23.98,19600.0,16.9269,16.934,16.8286,16.8427,19600.0
2009-01-07 12:15:00,23.97,23.98,23.8,23.86,30100.0,16.8356,16.8427,16.7162,16.7584,30100.0
2009-01-07 12:20:00,23.86,23.88,23.69,23.71,18200.0,16.7584,16.7724,16.639,16.653,18200.0
2009-01-07 12:25:00,23.72,23.76,23.68,23.68,12900.0,16.6601,16.6881,16.632,16.632,12900.0
2009-01-07 12:30:00,23.69,23.77,23.69,23.74,22700.0,16.639,16.6952,16.639,16.6741,22700.0
2009-01-07 12:35:00,23.75,23.79,23.68,23.78,18300.0,16.6811,16.7092,16.632,16.7022,18300.0
2009-01-07 12:40:00,23.77,23.81,23.73,23.77,19800.0,16.6952,16.7233,16.6671,16.6952,19800.0
2009-01-07 12:45:00,23.78,23.78,23.68,23.69,22300.0,16.7022,16.7022,16.632,16.639,22300.0
2009-01-07 12:50:00,23.69,23.7,23.63,23.63,21700.0,16.639,16.646,16.5968,16.5968,21700.0
2009-01-07 12:55:00,23.63,23.64,23.48,23.52,29600.0,16.5968,16.6039,16.4915,16.5196,29600.0
2009-01-07 13:00:00,23.49,23.56,23.47,23.54,74200.0,16.4985,16.5477,16.4845,16.5336,74200.0
2009-01-07 13:05:00,23.56,23.57,23.5,23.54,53600.0,16.5477,16.5547,16.5055,16.5336,53600.0
2009-01-07 13:10:00,23.55,23.56,23.51,23.54,17700.0,16.5407,16.5477,16.5126,16.5336,17700.0
2009-01-07 13:15:00,23.52,23.67,23.52,23.67,22100.0,16.5196,16.6249,16.5196,16.6249,22100.0
2009-01-07 13:20:00,23.66,23.75,23.61,23.62,55600.0,16.6179,16.6811,16.5828,16.5898,55600.0
2009-01-07 13:25:00,23.62,23.74,23.6,23.7,18200.0,16.5898,16.6741,16.5758,16.646,18200.0
2009-01-07 13:30:00,23.68,23.71,23.59,23.59,19300.0,16.632,16.653,16.5687,16.5687,19300.0
2009-01-07 13:35:00,23.59,23.64,23.59,23.62,13000.0,16.5687,16.6039,16.5687,16.5898,13000.0
2009-01-07 13:40:00,23.62,23.62,23.45,23.47,39100.0,16.5898,16.5898,16.4704,16.4845,39100.0
2009-01-07 13:45:00,23.46,23.51,23.38,23.5,35800.0,16.4774,16.5126,16.4212,16.5055,35800.0
2009-01-07 13:50:00,23.51,23.52,23.45,23.49,32500.0,16.5126,16.5196,16.4704,16.4985,32500.0
2009-01-07 13:55:00,23.48,23.5,23.39,23.4,42900.0,16.4915,16.5055,16.4283,16.4353,42900.0
2009-01-07 14:00:00,23.41,23.49,23.39,23.48,49600.0,16.4423,16.4985,16.4283,16.4915,49600.0
2009-01-07 14:05:00,23.48,23.53,23.46,23.47,30900.0,16.4915,16.5266,16.4774,16.4845,30900.0
2009-01-07 14:10:00,23.47,23.52,23.38,23.5,20100.0,16.4845,16.5196,16.4212,16.5055,20100.0
2009-01-07 14:15:00,23.51,23.52,23.41,23.42,21400.0,16.5126,16.5196,16.4423,16.4493,21400.0
2009-01-07 14:20:00,23.39,23.46,23.37,23.41,31300.0,16.4283,16.4774,16.4142,16.4423,31300.0
2009-01-07 14:25:00,23.42,23.48,23.33,23.41,29300.0,16.4493,16.4915,16.3861,16.4423,29300.0
2009-01-07 14:30:00,23.44,23.44,23.24,23.29,30200.0,16.4634,16.4634,16.3229,16.358,30200.0
2009-01-07 14:35:00,23.28,23.34,23.26,23.3,37500.0,16.351,16.3932,16.337,16.3651,37500.0
2009-01-07 14:40:00,23.3,23.44,23.26,23.4,37800.0,16.3651,16.4634,16.337,16.4353,37800.0
2009-01-07 14:45:00,23.41,23.43,23.31,23.4,61500.0,16.4423,16.4564,16.3721,16.4353,61500.0
2009-01-07 14:50:00,23.41,23.42,23.28,23.33,48100.0,16.4423,16.4493,16.351,16.3861,48100.0
2009-01-07 14:55:00,23.33,23.33,23.21,23.23,23000.0,16.3861,16.3861,16.3018,16.3159,23000.0
2009-01-07 15:00:00,23.21,23.23,23.11,23.15,45700.0,16.3018,16.3159,16.2316,16.2597,45700.0
2009-01-07 15:05:00,23.15,23.17,22.96,23.01,52800.0,16.2597,16.2738,16.1263,16.1614,52800.0
2009-01-07 15:10:00,23.01,23.04,22.96,23.03,47500.0,16.1614,16.1824,16.1263,16.1754,47500.0
2009-01-07 15:15:00,23.04,23.13,22.97,23.13,55600.0,16.1824,16.2457,16.1333,16.2457,55600.0
2009-01-07 15:20:00,23.12,23.22,23.06,23.21,61400.0,16.2386,16.3089,16.1965,16.3018,61400.0
2009-01-07 15:25:00,23.21,23.22,23.08,23.17,42200.0,16.3018,16.3089,16.2105,16.2738,42200.0
2009-01-07 15:30:00,23.18,23.33,23.17,23.26,30400.0,16.2808,16.3861,16.2738,16.337,30400.0
2009-01-07 15:35:00,23.26,23.27,22.99,22.99,68400.0,16.337,16.344,16.1473,16.1473,68400.0
2009-01-07 15:40:00,22.99,22.99,22.91,22.96,81500.0,16.1473,16.1473,16.0911,16.1263,81500.0
2009-01-07 15:45:00,22.97,22.97,22.86,22.87,68900.0,16.1333,16.1333,16.056,16.063,68900.0
2009-01-07 15:50:00,22.86,22.94,22.8,22.9,143800.0,16.056,16.1122,16.0139,16.0841,143800.0
2009-01-07 15:55:00,22.9,22.99,22.89,22.98,166000.0,16.0841,16.1473,16.0771,16.1403,166000.0
2009-01-08 09:30:00,22.76,23.03,22.61,22.84,18000.0,15.9858,16.1754,15.8804,16.042,18000.0
2009-01-08 09:35:00,22.89,22.99,22.71,22.78,47200.0,16.0771,16.1473,15.9507,15.9998,47200.0
2009-01-08 09:40:00,22.78,22.92,22.69,22.89,52300.0,15.9998,16.0982,15.9366,16.0771,52300.0
2009-01-08 09:45:00,22.9,22.9,22.7,22.7,26300.0,16.0841,16.0841,15.9436,15.9436,26300.0
2009-01-08 09:50:00,22.7,22.71,22.53,22.59,46100.0,15.9436,15.9507,15.8242,15.8664,46100.0
2009-01-08 09:55:00,22.58,22.72,22.55,22.72,28300.0,15.8594,15.9577,15.8383,15.9577,28300.0
2009-01-08 10:00:00,22.74,22.8,22.67,22.78,18800.0,15.9717,16.0139,15.9226,15.9998,18800.0
2009-01-08 10:05:00,22.75,23.01,22.69,22.97,31400.0,15.9788,16.1614,15.9366,16.1333,31400.0
2009-01-08 10:10:00,22.98,23.0,22.91,22.98,38900.0,16.1403,16.1544,16.0911,16.1403,38900.0
2009-01-08 10:15:00,22.99,23.06,22.98,23.0,54900.0,16.1473,16.1965,16.1403,16.1544,54900.0
2009-01-08 10:20:00,23.0,23.09,22.99,23.02,25700.0,16.1544,16.2176,16.1473,16.1684,25700.0
2009-01-08 10:25:00,23.02,23.11,23.0,23.07,32200.0,16.1684,16.2316,16.1544,16.2035,32200.0
2009-01-08 10:30:00,23.09,23.13,22.99,23.07,36800.0,16.2176,16.2457,16.1473,16.2035,36800.0
2009-01-08 10:35:00,23.06,23.36,23.03,23.33,55900.0,16.1965,16.4072,16.1754,16.3861,55900.0
2009-01-08 10:40:00,23.34,23.38,23.2,23.21,49000.0,16.3932,16.4212,16.2948,16.3018,49000.0
2009-01-08 10:45:00,23.19,23.32,23.18,23.27,29400.0,16.2878,16.3791,16.2808,16.344,29400.0
2009-01-08 10:50:00,23.26,23.31,23.21,23.29,20500.0,16.337,16.3721,16.3018,16.358,20500.0
2009-01-08 10:55:00,23.3,23.3,23.19,23.21,10000.0,16.3651,16.3651,16.2878,16.3018,10000.0
2009-01-08 11:00:00,23.21,23.31,23.21,23.27,19700.0,16.3018,16.3721,16.3018,16.344,19700.0
2009-01-08 11:05:00,23.27,23.3,23.14,23.16,26900.0,16.344,16.3651,16.2527,16.2667,26900.0
2009-01-08 11:10:00,23.14,23.14,23.04,23.09,17800.0,16.2527,16.2527,16.1824,16.2176,17800.0
2009-01-08 11:15:00,23.09,23.15,23.08,23.1,15300.0,16.2176,16.2597,16.2105,16.2246,15300.0
2009-01-08 11:20:00,23.11,23.17,23.02,23.06,16700.0,16.2316,16.2738,16.1684,16.1965,16700.0
2009-01-08 11:25:00,23.06,23.06,22.95,22.95,44100.0,16.1965,16.1965,16.1192,16.1192,44100.0
2009-01-08 11:30:00,22.95,22.99,22.85,22.94,47500.0,16.1192,16.1473,16.049,16.1122,47500.0
2009-01-08 11:35:00,22.95,23.07,22.95,22.96,27500.0,16.1192,16.2035,16.1192,16.1263,27500.0
2009-01-08 11:40:00,22.98,22.99,22.89,22.95,24600.0,16.1403,16.1473,16.0771,16.1192,24600.0
2009-01-08 11:45:00,22.95,22.95,22.86,22.9,8400.0,16.1192,16.1192,16.056,16.0841,8400.0
2009-01-08 11:50:00,22.9,22.9,22.79,22.9,15500.0,16.0841,16.0841,16.0069,16.0841,15500.0
2009-01-08 11:55:00,22.88,22.89,22.78,22.85,44000.0,16.0701,16.0771,15.9998,16.049,44000.0
2009-01-08 12:00:00,22.87,22.94,22.83,22.9,19900.0,16.063,16.1122,16.0349,16.0841,19900.0
2009-01-08 12:05:00,22.89,22.9,22.81,22.89,21400.0,16.0771,16.0841,16.0209,16.0771,21400.0
2009-01-08 12:10:00,22.93,23.05,22.87,23.05,19100.0,16.1052,16.1895,16.063,16.1895,19100.0
2009-01-08 12:15:00,23.05,23.08,22.98,22.98,15600.0,16.1895,16.2105,16.1403,16.1403,15600.0
2009-01-08 12:20:00,22.99,23.04,22.89,22.89,17500.0,16.1473,16.1824,16.0771,16.0771,17500.0
2009-01-08 12:25:00,22.88,22.95,22.85,22.94,17200.0,16.0701,16.1192,16.049,16.1122,17200.0
2009-01-08 12:30:00,22.94,23.01,22.87,22.87,21900.0,16.1122,16.1614,16.063,16.063,21900.0
2009-01-08 12:35:00,22.87,22.87,22.8,22.8,10200.0,16.063,16.063,16.0139,16.0139,10200.0
2009-01-08 12:40:00,22.79,22.87,22.76,22.86,13800.0,16.0069,16.063,15.9858,16.056,13800.0
2009-01-08 12:45:00,22.87,22.97,22.85,22.93,14900.0,16.063,16.1333,16.049,16.1052,14900.0
2009-01-08 12:50:00,22.93,23.02,22.88,22.95,13300.0,16.1052,16.1684,16.0701,16.1192,13300.0
2009-01-08 12:55:00,22.96,22.97,22.84,22.88,32900.0,16.1263,16.1333,16.042,16.0701,32900.0
2009-01-08 13:00:00,22.85,22.86,22.75,22.76,17100.0,16.049,16.056,15.9788,15.9858,17100.0
2009-01-08 13:05:00,22.75,22.77,22.64,22.65,14900.0,15.9788,15.9928,15.9015,15.9085,14900.0
2009-01-08 13:10:00,22.66,22.66,22.6,22.62,16800.0,15.9155,15.9155,15.8734,15.8875,16800.0
2009-01-08 13:15:00,22.61,22.68,22.53,22.56,18300.0,15.8804,15.9296,15.8242,15.8453,18300.0
2009-01-08 13:20:00,22.56,22.66,22.53,22.62,13100.0,15.8453,15.9155,15.8242,15.8875,13100.0
2009-01-08 13:25:00,22.61,22.62,22.48,22.56,25700.0,15.8804,15.8875,15.7891,15.8453,25700.0
2009-01-08 13:30:00,22.56,22.63,22.53,22.62,13800.0,15.8453,15.8945,15.8242,15.8875,13800.0
2009-01-08 13:35:00,22.62,22.77,22.57,22.72,33600.0,15.8875,15.9928,15.8523,15.9577,33600.0
2009-01-08 13:40:00,22.72,22.82,22.71,22.81,24900.0,15.9577,16.0279,15.9507,16.0209,24900.0
2009-01-08 13:45:00,22.81,22.93,22.77,22.77,35800.0,16.0209,16.1052,15.9928,15.9928,35800.0
2009-01-08 13:50:00,22.76,22.84,22.66,22.84,38700.0,15.9858,16.042,15.9155,16.042,38700.0
2009-01-08 13:55:00,22.83,22.83,22.72,22.8,21400.0,16.0349,16.0349,15.9577,16.0139,21400.0
2009-01-08 14:00:00,22.81,22.84,22.78,22.82,15500.0,16.0209,16.042,15.9998,16.0279,15500.0
2009-01-08 14:05:00,22.84,23.08,22.84,23.03,21700.0,16.042,16.2105,16.042,16.1754,21700.0
2009-01-08 14:10:00,23.04,23.05,22.98,23.02,22200.0,16.1824,16.1895,16.1403,16.1684,22200.0
2009-01-08 14:15:00,23.03,23.14,22.99,23.06,28000.0,16.1754,16.2527,16.1473,16.1965,28000.0
2009-01-08 14:20:00,23.07,23.11,23.03,23.05,77200.0,16.2035,16.2316,16.1754,16.1895,77200.0
2009-01-08 14:25:00,23.05,23.15,23.04,23.12,71100.0,16.1895,16.2597,16.1824,16.2386,71100.0
2009-01-08 14:30:00,23.11,23.11,23.03,23.09,62200.0,16.2316,16.2316,16.1754,16.2176,62200.0
2009-01-08 14:35:00,23.09,23.14,23.09,23.14,37500.0,16.2176,16.2527,16.2176,16.2527,37500.0
2009-01-08 14:40:00,23.13,23.29,23.1,23.26,44800.0,16.2457,16.358,16.2246,16.337,44800.0
2009-01-08 14:45:00,23.26,23.36,23.26,23.3,36400.0,16.337,16.4072,16.337,16.3651,36400.0
2009-01-08 14:50:00,23.29,23.5,23.29,23.49,48400.0,16.358,16.5055,16.358,16.4985,48400.0
2009-01-08 14:55:00,23.49,23.52,23.36,23.45,26400.0,16.4985,16.5196,16.4072,16.4704,26400.0
2009-01-08 15:00:00,23.45,23.6,23.41,23.48,43400.0,16.4704,16.5758,16.4423,16.4915,43400.0
2009-01-08 15:05:00,23.47,23.57,23.43,23.5,67800.0,16.4845,16.5547,16.4564,16.5055,67800.0
2009-01-08 15:10:00,23.5,23.55,23.42,23.45,74800.0,16.5055,16.5407,16.4493,16.4704,74800.0
2009-01-08 15:15:00,23.45,23.6,23.43,23.49,66600.0,16.4704,16.5758,16.4564,16.4985,66600.0
2009-01-08 15:20:00,23.5,23.56,23.41,23.49,64800.0,16.5055,16.5477,16.4423,16.4985,64800.0
2009-01-08 15:25:00,23.51,23.7,23.5,23.63,58700.0,16.5126,16.646,16.5055,16.5968,58700.0
2009-01-08 15:30:00,23.63,23.7,23.59,23.6,90000.0,16.5968,16.646,16.5687,16.5758,90000.0
2009-01-08 15:35:00,23.61,23.64,23.47,23.54,80700.0,16.5828,16.6039,16.4845,16.5336,80700.0
2009-01-08 15:40:00,23.56,23.75,23.53,23.72,73300.0,16.5477,16.6811,16.5266,16.6601,73300.0
2009-01-08 15:45:00,23.72,23.74,23.6,23.67,90400.0,16.6601,16.6741,16.5758,16.6249,90400.0
2009-01-08 15:50:00,23.68,23.72,23.59,23.66,89300.0,16.632,16.6601,16.5687,16.6179,89300.0
2009-01-08 15:55:00,23.65,23.82,23.65,23.78,107100.0,16.6109,16.7303,16.6109,16.7022,107100.0
2009-01-09 09:30:00,23.87,24.05,23.87,24.02,41600.0,16.7654,16.8918,16.7654,16.8708,41600.0
2009-01-09 09:35:00,24.0,24.12,23.9,24.01,73300.0,16.8567,16.941,16.7865,16.8637,73300.0
2009-01-09 09:40:00,23.99,24.04,23.79,23.82,74500.0,16.8497,16.8848,16.7092,16.7303,74500.0
2009-01-09 09:45:00,23.79,23.92,23.69,23.77,43200.0,16.7092,16.8005,16.639,16.6952,43200.0
2009-01-09 09:50:00,23.77,23.82,23.66,23.72,65800.0,16.6952,16.7303,16.6179,16.6601,65800.0
2009-01-09 09:55:00,23.7,23.72,23.57,23.59,64700.0,16.646,16.6601,16.5547,16.5687,64700.0
2009-01-09 10:00:00,23.58,23.67,23.44,23.54,46800.0,16.5617,16.6249,16.4634,16.5336,46800.0
2009-01-09 10:05:00,23.54,23.73,23.54,23.71,59000.0,16.5336,16.6671,16.5336,16.653,59000.0
2009-01-09 10:10:00,23.69,23.73,23.46,23.47,51600.0,16.639,16.6671,16.4774,16.4845,51600.0
2009-01-09 10:15:00,23.47,23.49,23.25,23.33,41400.0,16.4845,16.4985,16.3299,16.3861,41400.0
2009-01-09 10:20:00,23.3,23.44,23.29,23.41,42600.0,16.3651,16.4634,16.358,16.4423,42600.0
2009-01-09 10:25:00,23.4,23.46,23.38,23.38,65100.0,16.4353,16.4774,16.4212,16.4212,65100.0
2009-01-09 10:30:00,23.38,23.38,23.25,23.32,48900.0,16.4212,16.4212,16.3299,16.3791,48900.0
2009-01-09 10:35:00,23.31,23.36,23.2,23.3,66900.0,16.3721,16.4072,16.2948,16.3651,66900.0
2009-01-09 10:40:00,23.29,23.3,23.11,23.16,28200.0,16.358,16.3651,16.2316,16.2667,28200.0
2009-01-09 10:45:00,23.18,23.29,23.15,23.23,23900.0,16.2808,16.358,16.2597,16.3159,23900.0
2009-01-09 10:50:00,23.21,23.21,23.08,23.15,24000.0,16.3018,16.3018,16.2105,16.2597,24000.0
2009-01-09 10:55:00,23.15,23.16,23.01,23.03,16400.0,16.2597,16.2667,16.1614,16.1754,16400.0
2009-01-09 11:00:00,23.03,23.07,22.97,23.0,21800.0,16.1754,16.2035,16.1333,16.1544,21800.0
2009-01-09 11:05:00,23.0,23.06,22.98,22.99,18300.0,16.1544,16.1965,16.1403,16.1473,18300.0
2009-01-09 11:10:00,22.99,23.0,22.89,22.9,14000.0,16.1473,16.1544,16.0771,16.0841,14000.0
2009-01-09 11:15:00,22.89,22.91,22.8,22.85,12800.0,16.0771,16.0911,16.0139,16.049,12800.0
2009-01-09 11:20:00,22.84,23.03,22.84,22.96,42800.0,16.042,16.1754,16.042,16.1263,42800.0
2009-01-09 11:25:00,22.97,22.99,22.84,22.84,15200.0,16.1333,16.1473,16.042,16.042,15200.0
2009-01-09 11:30:00,22.86,22.87,22.79,22.84,28100.0,16.056,16.063,16.0069,16.042,28100.0
2009-01-09 11:35:00,22.84,22.95,22.84,22.93,18600.0,16.042,16.1192,16.042,16.1052,18600.0
2009-01-09 11:40:00,22.93,22.94,22.82,22.82,23200.0,16.1052,16.1122,16.0279,16.0279,23200.0
2009-01-09 11:45:00,22.84,22.98,22.82,22.93,17800.0,16.042,16.1403,16.0279,16.1052,17800.0
2009-01-09 11:50:00,22.95,23.05,22.91,23.02,57400.0,16.1192,16.1895,16.0911,16.1684,57400.0
2009-01-09 11:55:00,23.01,23.03,22.98,23.0,11400.0,16.1614,16.1754,16.1403,16.1544,11400.0
2009-01-09 12:00:00,23.0,23.15,22.99,23.09,27200.0,16.1544,16.2597,16.1473,16.2176,27200.0
2009-01-09 12:05:00,23.09,23.24,23.08,23.22,17800.0,16.2176,16.3229,16.2105,16.3089,17800.0
2009-01-09 12:10:00,23.24,23.25,23.15,23.25,28000.0,16.3229,16.3299,16.2597,16.3299,28000.0
2009-01-09 12:15:00,23.25,23.29,23.21,23.29,31700.0,16.3299,16.358,16.3018,16.358,31700.0
2009-01-09 12:20:00,23.27,23.31,23.12,23.16,21500.0,16.344,16.3721,16.2386,16.2667,21500.0
2009-01-09 12:25:00,23.14,23.23,23.1,23.13,11700.0,16.2527,16.3159,16.2246,16.2457,11700.0
2009-01-09 12:30:00,23.13,23.13,23.06,23.08,12700.0,16.2457,16.2457,16.1965,16.2105,12700.0
2009-01-09 12:35:00,23.07,23.14,23.01,23.14,19400.0,16.2035,16.2527,16.1614,16.2527,19400.0
2009-01-09 12:40:00,23.14,23.16,23.03,23.05,10000.0,16.2527,16.2667,16.1754,16.1895,10000.0
2009-01-09 12:45:00,23.05,23.09,22.99,23.0,8900.0,16.1895,16.2176,16.1473,16.1544,8900.0
2009-01-09 12:50:00,23.02,23.16,22.93,23.12,20600.0,16.1684,16.2667,16.1052,16.2386,20600.0
2009-01-09 12:55:00,23.12,23.15,23.07,23.11,6100.0,16.2386,16.2597,16.2035,16.2316,6100.0
2009-01-09 13:00:00,23.11,23.27,23.1,23.22,21000.0,16.2316,16.344,16.2246,16.3089,21000.0
2009-01-09 13:05:00,23.22,23.24,23.1,23.11,27700.0,16.3089,16.3229,16.2246,16.2316,27700.0
2009-01-09 13:10:00,23.11,23.14,23.04,23.08,17500.0,16.2316,16.2527,16.1824,16.2105,17500.0
2009-01-09 13:15:00,23.08,23.08,22.94,23.04,37100.0,16.2105,16.2105,16.1122,16.1824,37100.0
2009-01-09 13:20:00,23.03,23.03,22.92,22.98,20800.0,16.1754,16.1754,16.0982,16.1403,20800.0
2009-01-09 13:25:00,22.99,23.0,22.94,22.98,7500.0,16.1473,16.1544,16.1122,16.1403,7500.0
2009-01-09 13:30:00,23.01,23.01,22.92,22.98,19700.0,16.1614,16.1614,16.0982,16.1403,19700.0
2009-01-09 13:35:00,22.99,23.04,22.98,22.98,23600.0,16.1473,16.1824,16.1403,16.1403,23600.0
2009-01-09 13:40:00,22.98,23.05,22.98,22.99,18800.0,16.1403,16.1895,16.1403,16.1473,18800.0
2009-01-09 13:45:00,22.98,23.03,22.98,23.02,14600.0,16.1403,16.1754,16.1403,16.1684,14600.0
2009-01-09 13:50:00,23.02,23.02,22.92,22.92,21500.0,16.1684,16.1684,16.0982,16.0982,21500.0
2009-01-09 13:55:00,22.92,22.96,22.9,22.95,16600.0,16.0982,16.1263,16.0841,16.1192,16600.0
2009-01-09 14:00:00,22.95,23.11,22.94,23.06,32700.0,16.1192,16.2316,16.1122,16.1965,32700.0
2009-01-09 14:05:00,23.08,23.14,23.02,23.08,24000.0,16.2105,16.2527,16.1684,16.2105,24000.0
2009-01-09 14:10:00,23.07,23.07,23.01,23.04,11200.0,16.2035,16.2035,16.1614,16.1824,11200.0
2009-01-09 14:15:00,23.05,23.07,23.0,23.01,37400.0,16.1895,16.2035,16.1544,16.1614,37400.0
2009-01-09 14:20:00,23.01,23.05,22.94,22.95,29800.0,16.1614,16.1895,16.1122,16.1192,29800.0
2009-01-09 14:25:00,22.94,22.99,22.91,22.96,19600.0,16.1122,16.1473,16.0911,16.1263,19600.0
2009-01-09 14:30:00,22.96,23.11,22.93,23.1,68400.0,16.1263,16.2316,16.1052,16.2246,68400.0
2009-01-09 14:35:00,23.1,23.1,22.95,22.95,26300.0,16.2246,16.2246,16.1192,16.1192,26300.0
2009-01-09 14:40:00,22.94,23.02,22.89,23.02,22800.0,16.1122,16.1684,16.0771,16.1684,22800.0
2009-01-09 14:45:00,23.01,23.05,22.92,22.92,21000.0,16.1614,16.1895,16.0982,16.0982,21000.0
2009-01-09 14:50:00,22.92,22.96,22.9,22.94,19300.0,16.0982,16.1263,16.0841,16.1122,19300.0
2009-01-09 14:55:00,22.96,22.96,22.9,22.94,32200.0,16.1263,16.1263,16.0841,16.1122,32200.0
2009-01-09 15:00:00,22.93,23.03,22.9,22.95,33500.0,16.1052,16.1754,16.0841,16.1192,33500.0
2009-01-09 15:05:00,22.94,22.98,22.8,22.81,42300.0,16.1122,16.1403,16.0139,16.0209,42300.0
2009-01-09 15:10:00,22.82,22.93,22.8,22.92,50000.0,16.0279,16.1052,16.0139,16.0982,50000.0
2009-01-09 15:15:00,22.9,22.92,22.84,22.89,45000.0,16.0841,16.0982,16.042,16.0771,45000.0
2009-01-09 15:20:00,22.89,22.91,22.8,22.83,27800.0,16.0771,16.0911,16.0139,16.0349,27800.0
2009-01-09 15:25:00,22.82,22.86,22.67,22.8,65300.0,16.0279,16.056,15.9226,16.0139,65300.0
2009-01-09 15:30:00,22.82,22.92,22.76,22.9,56400.0,16.0279,16.0982,15.9858,16.0841,56400.0
2009-01-09 15:35:00,22.9,22.99,22.83,22.94,70600.0,16.0841,16.1473,16.0349,16.1122,70600.0
2009-01-09 15:40:00,22.94,23.11,22.91,23.08,128300.0,16.1122,16.2316,16.0911,16.2105,128300.0
2009-01-09 15:45:00,23.08,23.08,22.86,22.92,89900.0,16.2105,16.2105,16.056,16.0982,89900.0
2009-01-09 15:50:00,22.93,22.97,22.73,22.85,155700.0,16.1052,16.1333,15.9647,16.049,155700.0
2009-01-09 15:55:00,22.85,22.97,22.69,22.81,248100.0,16.049,16.1333,15.9366,16.0209,248100.0
2009-01-12 09:30:00,23.22,23.22,22.2,22.2,28800.0,16.3089,16.3089,15.5925,15.5925,28800.0
2009-01-12 09:35:00,22.23,22.3,21.94,21.94,32100.0,15.6135,15.6627,15.4098,15.4098,32100.0
2009-01-12 09:40:00,21.97,22.11,21.77,21.89,42800.0,15.4309,15.5292,15.2904,15.3747,42800.0
2009-01-12 09:45:00,21.9,22.06,21.78,21.96,29400.0,15.3818,15.4941,15.2975,15.4239,29400.0
2009-01-12 09:50:00,22.0,22.08,21.96,21.98,15800.0,15.452,15.5082,15.4239,15.4379,15800.0
2009-01-12 09:55:00,21.98,22.03,21.89,22.03,17000.0,15.4379,15.4731,15.3747,15.4731,17000.0
2009-01-12 10:00:00,22.04,22.05,21.85,21.87,12700.0,15.4801,15.4871,15.3466,15.3607,12700.0
2009-01-12 10:05:00,21.88,21.94,21.75,21.8,18800.0,15.3677,15.4098,15.2764,15.3115,18800.0
2009-01-12 10:10:00,21.77,21.92,21.77,21.85,19500.0,15.2904,15.3958,15.2904,15.3466,19500.0
2009-01-12 10:15:00,21.87,22.03,21.87,22.01,29700.0,15.3607,15.4731,15.3607,15.459,29700.0
2009-01-12 10:20:00,22.0,22.03,21.93,22.0,23400.0,15.452,15.4731,15.4028,15.452,23400.0
2009-01-12 10:25:00,21.99,22.07,21.97,22.07,25700.0,15.445,15.5012,15.4309,15.5012,25700.0
2009-01-12 10:30:00,22.08,22.1,22.01,22.05,17500.0,15.5082,15.5222,15.459,15.4871,17500.0
2009-01-12 10:35:00,22.06,22.06,22.01,22.03,28300.0,15.4941,15.4941,15.459,15.4731,28300.0
2009-01-12 10:40:00,22.04,22.09,22.01,22.03,18300.0,15.4801,15.5152,15.459,15.4731,18300.0
2009-01-12 10:45:00,22.03,22.08,22.01,22.04,14700.0,15.4731,15.5082,15.459,15.4801,14700.0
2009-01-12 10:50:00,22.02,22.1,22.02,22.02,14000.0,15.466,15.5222,15.466,15.466,14000.0
2009-01-12 10:55:00,22.02,22.05,21.85,21.86,42300.0,15.466,15.4871,15.3466,15.3537,42300.0
2009-01-12 11:00:00,21.86,21.9,21.86,21.87,14200.0,15.3537,15.3818,15.3537,15.3607,14200.0
2009-01-12 11:05:00,21.88,21.93,21.8,21.85,30500.0,15.3677,15.4028,15.3115,15.3466,30500.0
2009-01-12 11:10:00,21.86,21.89,21.83,21.88,20700.0,15.3537,15.3747,15.3326,15.3677,20700.0
2009-01-12 11:15:00,21.89,21.91,21.77,21.77,27400.0,15.3747,15.3888,15.2904,15.2904,27400.0
2009-01-12 11:20:00,21.77,21.85,21.74,21.81,30200.0,15.2904,15.3466,15.2694,15.3185,30200.0
2009-01-12 11:25:00,21.81,21.84,21.76,21.79,27000.0,15.3185,15.3396,15.2834,15.3045,27000.0
2009-01-12 11:30:00,21.77,21.79,21.64,21.65,55400.0,15.2904,15.3045,15.1991,15.2062,55400.0
2009-01-12 11:35:00,21.65,21.66,21.54,21.62,35900.0,15.2062,15.2132,15.1289,15.1851,35900.0
2009-01-12 11:40:00,21.63,21.65,21.59,21.59,17100.0,15.1921,15.2062,15.164,15.164,17100.0
2009-01-12 11:45:00,21.59,21.66,21.56,21.6,30100.0,15.164,15.2132,15.1429,15.171,30100.0
2009-01-12 11:50:00,21.61,21.62,21.58,21.59,16000.0,15.1781,15.1851,15.157,15.164,16000.0
2009-01-12 11:55:00,21.58,21.61,21.54,21.54,18300.0,15.157,15.1781,15.1289,15.1289,18300.0
2009-01-12 12:00:00,21.55,21.56,21.5,21.52,39900.0,15.1359,15.1429,15.1008,15.1149,39900.0
2009-01-12 12:05:00,21.52,21.67,21.52,21.66,59600.0,15.1149,15.2202,15.1149,15.2132,59600.0
2009-01-12 12:10:00,21.66,21.87,21.64,21.84,91700.0,15.2132,15.3607,15.1991,15.3396,91700.0
2009-01-12 12:15:00,21.83,21.85,21.77,21.78,71400.0,15.3326,15.3466,15.2904,15.2975,71400.0
2009-01-12 12:20:00,21.81,21.81,21.56,21.56,19200.0,15.3185,15.3185,15.1429,15.1429,19200.0
2009-01-12 12:25:00,21.58,21.61,21.51,21.54,20500.0,15.157,15.1781,15.1078,15.1289,20500.0
2009-01-12 12:30:00,21.53,21.64,21.53,21.6,14000.0,15.1219,15.1991,15.1219,15.171,14000.0
2009-01-12 12:35:00,21.6,21.64,21.57,21.58,12400.0,15.171,15.1991,15.15,15.157,12400.0
2009-01-12 12:40:00,21.58,21.63,21.57,21.57,26200.0,15.157,15.1921,15.15,15.15,26200.0
2009-01-12 12:45:00,21.58,21.6,21.44,21.44,18300.0,15.157,15.171,15.0587,15.0587,18300.0
2009-01-12 12:50:00,21.44,21.44,21.33,21.35,42700.0,15.0587,15.0587,14.9814,14.9955,42700.0
2009-01-12 12:55:00,21.35,21.35,21.19,21.24,36700.0,14.9955,14.9955,14.8831,14.9182,36700.0
2009-01-12 13:00:00,21.24,21.25,21.12,21.13,31400.0,14.9182,14.9252,14.8339,14.8409,31400.0
2009-01-12 13:05:00,21.14,21.32,21.13,21.31,35100.0,14.848,14.9744,14.8409,14.9674,35100.0
2009-01-12 13:10:00,21.31,21.38,21.3,21.32,19200.0,14.9674,15.0165,14.9603,14.9744,19200.0
2009-01-12 13:15:00,21.32,21.36,21.3,21.33,24400.0,14.9744,15.0025,14.9603,14.9814,24400.0
2009-01-12 13:20:00,21.33,21.34,21.23,21.23,23200.0,14.9814,14.9884,14.9112,14.9112,23200.0
2009-01-12 13:25:00,21.24,21.26,21.21,21.23,24400.0,14.9182,14.9322,14.8971,14.9112,24400.0
2009-01-12 13:30:00,21.24,21.27,21.21,21.25,25600.0,14.9182,14.9393,14.8971,14.9252,25600.0
2009-01-12 13:35:00,21.27,21.3,21.16,21.17,28300.0,14.9393,14.9603,14.862,14.869,28300.0
2009-01-12 13:40:00,21.17,21.26,21.15,21.24,36800.0,14.869,14.9322,14.855,14.9182,36800.0
2009-01-12 13:45:00,21.26,21.42,21.25,21.42,54300.0,14.9322,15.0446,14.9252,15.0446,54300.0
2009-01-12 13:50:00,21.41,21.45,21.36,21.39,25900.0,15.0376,15.0657,15.0025,15.0235,25900.0
2009-01-12 13:55:00,21.39,21.39,21.17,21.21,27100.0,15.0235,15.0235,14.869,14.8971,27100.0
2009-01-12 14:00:00,21.21,21.21,21.06,21.1,33300.0,14.8971,14.8971,14.7918,14.8199,33300.0
2009-01-12 14:05:00,21.08,21.12,21.04,21.05,27100.0,14.8058,14.8339,14.7777,14.7847,27100.0
2009-01-12 14:10:00,21.05,21.13,21.05,21.06,24000.0,14.7847,14.8409,14.7847,14.7918,24000.0
2009-01-12 14:15:00,21.05,21.22,21.04,21.13,40500.0,14.7847,14.9041,14.7777,14.8409,40500.0
2009-01-12 14:20:00,21.15,21.16,21.03,21.1,35700.0,14.855,14.862,14.7707,14.8199,35700.0
2009-01-12 14:25:00,21.09,21.13,21.06,21.06,15600.0,14.8128,14.8409,14.7918,14.7918,15600.0
2009-01-12 14:30:00,21.07,21.09,21.01,21.06,31400.0,14.7988,14.8128,14.7566,14.7918,31400.0
2009-01-12 14:35:00,21.05,21.15,21.04,21.1,17300.0,14.7847,14.855,14.7777,14.8199,17300.0
2009-01-12 14:40:00,21.1,21.11,20.96,20.99,20300.0,14.8199,14.8269,14.7215,14.7426,20300.0
2009-01-12 14:45:00,21.0,21.03,20.92,21.0,25600.0,14.7496,14.7707,14.6934,14.7496,25600.0
2009-01-12 14:50:00,20.99,21.02,20.92,20.97,30400.0,14.7426,14.7637,14.6934,14.7286,30400.0
2009-01-12 14:55:00,20.97,21.05,20.95,21.01,27000.0,14.7286,14.7847,14.7145,14.7566,27000.0
2009-01-12 15:00:00,21.01,21.13,21.01,21.05,53500.0,14.7566,14.8409,14.7566,14.7847,53500.0
2009-01-12 15:05:00,21.05,21.08,20.87,20.89,28500.0,14.7847,14.8058,14.6583,14.6724,28500.0
2009-01-12 15:10:00,20.89,20.91,20.73,20.75,27000.0,14.6724,14.6864,14.56,14.574,27000.0
2009-01-12 15:15:00,20.76,20.83,20.73,20.75,37000.0,14.5811,14.6302,14.56,14.574,37000.0
2009-01-12 15:20:00,20.75,20.95,20.68,20.92,43200.0,14.574,14.7145,14.5249,14.6934,43200.0
2009-01-12 15:25:00,20.92,20.95,20.8,20.8,40100.0,14.6934,14.7145,14.6092,14.6092,40100.0
2009-01-12 15:30:00,20.81,20.91,20.69,20.73,50800.0,14.6162,14.6864,14.5319,14.56,50800.0
2009-01-12 15:35:00,20.73,20.85,20.64,20.82,58600.0,14.56,14.6443,14.4968,14.6232,58600.0
2009-01-12 15:40:00,20.82,20.82,20.64,20.75,76300.0,14.6232,14.6232,14.4968,14.574,76300.0
2009-01-12 15:45:00,20.76,20.83,20.69,20.79,98500.0,14.5811,14.6302,14.5319,14.6021,98500.0
2009-01-12 15:50:00,20.81,20.93,20.78,20.88,138900.0,14.6162,14.7005,14.5951,14.6653,138900.0
2009-01-12 15:55:00,20.88,21.03,20.85,20.97,183200.0,14.6653,14.7707,14.6443,14.7286,183200.0
2009-01-13 09:30:00,20.59,20.76,20.48,20.5,48600.0,14.4617,14.5811,14.3844,14.3984,48600.0
2009-01-13 09:35:00,20.49,21.17,20.38,21.16,79700.0,14.3914,14.869,14.3142,14.862,79700.0
2009-01-13 09:40:00,21.16,21.31,20.93,21.31,21100.0,14.862,14.9674,14.7005,14.9674,21100.0
2009-01-13 09:45:00,21.32,21.42,21.24,21.25,21300.0,14.9744,15.0446,14.9182,14.9252,21300.0
2009-01-13 09:50:00,21.24,21.49,21.17,21.22,70500.0,14.9182,15.0938,14.869,14.9041,70500.0
2009-01-13 09:55:00,21.21,21.28,21.19,21.21,28900.0,14.8971,14.9463,14.8831,14.8971,28900.0
2009-01-13 10:00:00,21.25,21.34,21.12,21.21,43400.0,14.9252,14.9884,14.8339,14.8971,43400.0
2009-01-13 10:05:00,21.2,21.38,21.18,21.32,15700.0,14.8901,15.0165,14.876,14.9744,15700.0
2009-01-13 10:10:00,21.31,21.37,21.18,21.29,15600.0,14.9674,15.0095,14.876,14.9533,15600.0
2009-01-13 10:15:00,21.33,21.36,21.04,21.1,17600.0,14.9814,15.0025,14.7777,14.8199,17600.0
2009-01-13 10:20:00,21.12,21.12,20.93,20.96,12600.0,14.8339,14.8339,14.7005,14.7215,12600.0
2009-01-13 10:25:00,20.95,21.03,20.86,20.99,12600.0,14.7145,14.7707,14.6513,14.7426,12600.0
2009-01-13 10:30:00,20.99,21.06,20.83,20.87,16500.0,14.7426,14.7918,14.6302,14.6583,16500.0
2009-01-13 10:35:00,20.86,20.96,20.78,20.91,30200.0,14.6513,14.7215,14.5951,14.6864,30200.0
2009-01-13 10:40:00,20.9,21.05,20.8,20.96,68400.0,14.6794,14.7847,14.6092,14.7215,68400.0
2009-01-13 10:45:00,20.92,21.22,20.92,21.17,28100.0,14.6934,14.9041,14.6934,14.869,28100.0
2009-01-13 10:50:00,21.17,21.52,21.12,21.52,26900.0,14.869,15.1149,14.8339,15.1149,26900.0
2009-01-13 10:55:00,21.52,21.63,21.4,21.62,26500.0,15.1149,15.1921,15.0306,15.1851,26500.0
2009-01-13 11:00:00,21.61,21.66,21.55,21.58,51000.0,15.1781,15.2132,15.1359,15.157,51000.0
2009-01-13 11:05:00,21.57,21.8,21.57,21.72,18800.0,15.15,15.3115,15.15,15.2553,18800.0
2009-01-13 11:10:00,21.71,21.75,21.5,21.6,29400.0,15.2483,15.2764,15.1008,15.171,29400.0
2009-01-13 11:15:00,21.61,21.64,21.56,21.59,19600.0,15.1781,15.1991,15.1429,15.164,19600.0
2009-01-13 11:20:00,21.59,21.63,21.54,21.61,24800.0,15.164,15.1921,15.1289,15.1781,24800.0
2009-01-13 11:25:00,21.59,21.78,21.57,21.75,39000.0,15.164,15.2975,15.15,15.2764,39000.0
2009-01-13 11:30:00,21.75,21.88,21.71,21.85,26600.0,15.2764,15.3677,15.2483,15.3466,26600.0
2009-01-13 11:35:00,21.83,22.02,21.82,21.95,42100.0,15.3326,15.466,15.3256,15.4169,42100.0
2009-01-13 11:40:00,21.96,22.05,21.88,21.93,22800.0,15.4239,15.4871,15.3677,15.4028,22800.0
2009-01-13 11:45:00,21.9,21.92,21.76,21.83,11200.0,15.3818,15.3958,15.2834,15.3326,11200.0
2009-01-13 11:50:00,21.81,21.91,21.71,21.79,16500.0,15.3185,15.3888,15.2483,15.3045,16500.0
2009-01-13 11:55:00,21.78,21.84,21.68,21.82,47700.0,15.2975,15.3396,15.2272,15.3256,47700.0
2009-01-13 12:00:00,21.84,21.89,21.77,21.81,25800.0,15.3396,15.3747,15.2904,15.3185,25800.0
2009-01-13 12:05:00,21.81,21.81,21.65,21.67,42200.0,15.3185,15.3185,15.2062,15.2202,42200.0
2009-01-13 12:10:00,21.67,21.68,21.57,21.63,22300.0,15.2202,15.2272,15.15,15.1921,22300.0
2009-01-13 12:15:00,21.63,21.63,21.49,21.53,15100.0,15.1921,15.1921,15.0938,15.1219,15100.0
2009-01-13 12:20:00,21.54,21.65,21.54,21.64,13600.0,15.1289,15.2062,15.1289,15.1991,13600.0
2009-01-13 12:25:00,21.64,21.66,21.58,21.65,16700.0,15.1991,15.2132,15.157,15.2062,16700.0
2009-01-13 12:30:00,21.63,21.72,21.63,21.68,17000.0,15.1921,15.2553,15.1921,15.2272,17000.0
2009-01-13 12:35:00,21.68,21.79,21.66,21.73,16600.0,15.2272,15.3045,15.2132,15.2623,16600.0
2009-01-13 12:40:00,21.72,21.72,21.48,21.5,22300.0,15.2553,15.2553,15.0868,15.1008,22300.0
2009-01-13 12:45:00,21.5,21.58,21.41,21.57,29100.0,15.1008,15.157,15.0376,15.15,29100.0
2009-01-13 12:50:00,21.57,21.7,21.57,21.7,20600.0,15.15,15.2413,15.15,15.2413,20600.0
2009-01-13 12:55:00,21.7,21.71,21.5,21.5,18100.0,15.2413,15.2483,15.1008,15.1008,18100.0
2009-01-13 13:00:00,21.5,21.58,21.35,21.4,27600.0,15.1008,15.157,14.9955,15.0306,27600.0
2009-01-13 13:05:00,21.4,21.54,21.39,21.53,25700.0,15.0306,15.1289,15.0235,15.1219,25700.0
2009-01-13 13:10:00,21.53,21.55,21.48,21.49,5600.0,15.1219,15.1359,15.0868,15.0938,5600.0
2009-01-13 13:15:00,21.49,21.49,21.34,21.34,22000.0,15.0938,15.0938,14.9884,14.9884,22000.0
2009-01-13 13:20:00,21.34,21.38,21.27,21.36,47600.0,14.9884,15.0165,14.9393,15.0025,47600.0
2009-01-13 13:25:00,21.35,21.38,21.26,21.38,36900.0,14.9955,15.0165,14.9322,15.0165,36900.0
2009-01-13 13:30:00,21.37,21.38,21.2,21.27,12200.0,15.0095,15.0165,14.8901,14.9393,12200.0
2009-01-13 13:35:00,21.26,21.36,21.26,21.32,12200.0,14.9322,15.0025,14.9322,14.9744,12200.0
2009-01-13 13:40:00,21.32,21.32,21.04,21.13,30700.0,14.9744,14.9744,14.7777,14.8409,30700.0
2009-01-13 13:45:00,21.12,21.16,20.93,20.97,20800.0,14.8339,14.862,14.7005,14.7286,20800.0
2009-01-13 13:50:00,20.96,21.04,20.96,20.98,18700.0,14.7215,14.7777,14.7215,14.7356,18700.0
2009-01-13 13:55:00,20.98,20.99,20.83,20.93,18600.0,14.7356,14.7426,14.6302,14.7005,18600.0
2009-01-13 14:00:00,20.94,21.01,20.89,21.0,21600.0,14.7075,14.7566,14.6724,14.7496,21600.0
2009-01-13 14:05:00,20.99,21.11,20.99,21.06,19500.0,14.7426,14.8269,14.7426,14.7918,19500.0
2009-01-13 14:10:00,21.09,21.23,21.05,21.23,10600.0,14.8128,14.9112,14.7847,14.9112,10600.0
2009-01-13 14:15:00,21.24,21.28,21.17,21.18,9200.0,14.9182,14.9463,14.869,14.876,9200.0
2009-01-13 14:20:00,21.17,21.18,21.06,21.08,14900.0,14.869,14.876,14.7918,14.8058,14900.0
2009-01-13 14:25:00,21.09,21.11,20.96,20.99,16400.0,14.8128,14.8269,14.7215,14.7426,16400.0
2009-01-13 14:30:00,20.99,21.4,20.98,21.39,22100.0,14.7426,15.0306,14.7356,15.0235,22100.0
2009-01-13 14:35:00,21.36,21.53,21.34,21.46,31800.0,15.0025,15.1219,14.9884,15.0727,31800.0
2009-01-13 14:40:00,21.46,21.59,21.43,21.5,17100.0,15.0727,15.164,15.0516,15.1008,17100.0
2009-01-13 14:45:00,21.5,21.85,21.46,21.65,72700.0,15.1008,15.3466,15.0727,15.2062,72700.0
2009-01-13 14:50:00,21.66,21.74,21.57,21.59,30700.0,15.2132,15.2694,15.15,15.164,30700.0
2009-01-13 14:55:00,21.62,21.72,21.52,21.52,35600.0,15.1851,15.2553,15.1149,15.1149,35600.0
2009-01-13 15:00:00,21.5,21.5,21.33,21.46,38600.0,15.1008,15.1008,14.9814,15.0727,38600.0
2009-01-13 15:05:00,21.46,21.46,21.14,21.16,45500.0,15.0727,15.0727,14.848,14.862,45500.0
2009-01-13 15:10:00,21.17,21.35,21.14,21.31,44900.0,14.869,14.9955,14.848,14.9674,44900.0
2009-01-13 15:15:00,21.3,21.43,21.21,21.35,27000.0,14.9603,15.0516,14.8971,14.9955,27000.0
2009-01-13 15:20:00,21.35,21.67,21.33,21.6,53300.0,14.9955,15.2202,14.9814,15.171,53300.0
2009-01-13 15:25:00,21.61,21.67,21.5,21.64,30300.0,15.1781,15.2202,15.1008,15.1991,30300.0
2009-01-13 15:30:00,21.65,21.65,21.32,21.51,45900.0,15.2062,15.2062,14.9744,15.1078,45900.0
2009-01-13 15:35:00,21.51,21.63,21.43,21.57,38300.0,15.1078,15.1921,15.0516,15.15,38300.0
2009-01-13 15:40:00,21.56,21.73,21.51,21.7,64300.0,15.1429,15.2623,15.1078,15.2413,64300.0
2009-01-13 15:45:00,21.7,21.7,21.47,21.64,78400.0,15.2413,15.2413,15.0797,15.1991,78400.0
2009-01-13 15:50:00,21.63,21.66,21.46,21.52,87600.0,15.1921,15.2132,15.0727,15.1149,87600.0
2009-01-13 15:55:00,21.52,21.62,21.5,21.58,90900.0,15.1149,15.1851,15.1008,15.157,90900.0
2009-01-14 09:30:00,20.8,20.94,20.46,20.77,48000.0,14.6092,14.7075,14.3703,14.5881,48000.0
2009-01-14 09:35:00,20.82,20.89,20.19,20.32,75400.0,14.6232,14.6724,14.1807,14.272,75400.0
2009-01-14 09:40:00,20.34,20.65,20.29,20.34,86300.0,14.2861,14.5038,14.2509,14.2861,86300.0
2009-01-14 09:45:00,20.34,20.34,20.12,20.19,68000.0,14.2861,14.2861,14.1315,14.1807,68000.0
2009-01-14 09:50:00,20.17,20.3,20.12,20.2,45700.0,14.1667,14.258,14.1315,14.1877,45700.0
2009-01-14 09:55:00,20.21,20.3,20.05,20.06,32900.0,14.1948,14.258,14.0824,14.0894,32900.0
2009-01-14 10:00:00,20.06,20.22,19.96,20.16,68700.0,14.0894,14.2018,14.0192,14.1596,68700.0
2009-01-14 10:05:00,20.15,20.21,20.02,20.02,31100.0,14.1526,14.1948,14.0613,14.0613,31100.0
2009-01-14 10:10:00,20.01,20.15,19.95,19.97,47700.0,14.0543,14.1526,14.0121,14.0262,47700.0
2009-01-14 10:15:00,19.98,19.98,19.76,19.88,28200.0,14.0332,14.0332,13.8787,13.963,28200.0
2009-01-14 10:20:00,19.87,20.06,19.83,20.03,33600.0,13.956,14.0894,13.9279,14.0683,33600.0
2009-01-14 10:25:00,20.02,20.05,19.89,19.93,20800.0,14.0613,14.0824,13.97,13.9981,20800.0
2009-01-14 10:30:00,19.93,19.93,19.76,19.82,30400.0,13.9981,13.9981,13.8787,13.9208,30400.0
2009-01-14 10:35:00,19.8,19.82,19.68,19.76,19600.0,13.9068,13.9208,13.8225,13.8787,19600.0
2009-01-14 10:40:00,19.74,19.75,19.55,19.6,31800.0,13.8646,13.8717,13.7312,13.7663,31800.0
2009-01-14 10:45:00,19.6,19.8,19.52,19.69,26800.0,13.7663,13.9068,13.7101,13.8295,26800.0
2009-01-14 10:50:00,19.67,19.7,19.55,19.55,24300.0,13.8155,13.8366,13.7312,13.7312,24300.0
2009-01-14 10:55:00,19.55,19.65,19.44,19.64,31400.0,13.7312,13.8014,13.6539,13.7944,31400.0
2009-01-14 11:00:00,19.63,19.74,19.62,19.72,34200.0,13.7874,13.8646,13.7804,13.8506,34200.0
2009-01-14 11:05:00,19.74,19.77,19.63,19.7,37400.0,13.8646,13.8857,13.7874,13.8366,37400.0
2009-01-14 11:10:00,19.7,19.75,19.66,19.73,73100.0,13.8366,13.8717,13.8085,13.8576,73100.0
2009-01-14 11:15:00,19.73,19.84,19.69,19.83,28400.0,13.8576,13.9349,13.8295,13.9279,28400.0
2009-01-14 11:20:00,19.85,19.91,19.8,19.88,27800.0,13.9419,13.984,13.9068,13.963,27800.0
2009-01-14 11:25:00,19.89,20.0,19.88,20.0,49300.0,13.97,14.0473,13.963,14.0473,49300.0
2009-01-14 11:30:00,20.0,20.12,19.99,20.02,56700.0,14.0473,14.1315,14.0402,14.0613,56700.0
2009-01-14 11:35:00,20.03,20.05,19.95,20.01,45200.0,14.0683,14.0824,14.0121,14.0543,45200.0
2009-01-14 11:40:00,20.01,20.04,19.95,19.97,30000.0,14.0543,14.0754,14.0121,14.0262,30000.0
2009-01-14 11:45:00,19.97,20.05,19.93,19.98,36800.0,14.0262,14.0824,13.9981,14.0332,36800.0
2009-01-14 11:50:00,19.99,20.04,19.97,20.01,28500.0,14.0402,14.0754,14.0262,14.0543,28500.0
2009-01-14 11:55:00,20.0,20.06,19.96,20.05,47400.0,14.0473,14.0894,14.0192,14.0824,47400.0
2009-01-14 12:00:00,20.04,20.08,19.98,20.05,47200.0,14.0754,14.1035,14.0332,14.0824,47200.0
2009-01-14 12:05:00,20.04,20.2,20.03,20.18,70800.0,14.0754,14.1877,14.0683,14.1737,70800.0
2009-01-14 12:10:00,20.17,20.19,20.05,20.07,28800.0,14.1667,14.1807,14.0824,14.0964,28800.0
2009-01-14 12:15:00,20.07,20.11,20.05,20.1,42000.0,14.0964,14.1245,14.0824,14.1175,42000.0
2009-01-14 12:20:00,20.08,20.18,20.05,20.1,31200.0,14.1035,14.1737,14.0824,14.1175,31200.0
2009-01-14 12:25:00,20.1,20.25,20.1,20.24,28400.0,14.1175,14.2229,14.1175,14.2158,28400.0
2009-01-14 12:30:00,20.23,20.26,20.18,20.23,27800.0,14.2088,14.2299,14.1737,14.2088,27800.0
2009-01-14 12:35:00,20.2,20.24,20.11,20.18,28500.0,14.1877,14.2158,14.1245,14.1737,28500.0
2009-01-14 12:40:00,20.18,20.2,20.13,20.18,28300.0,14.1737,14.1877,14.1386,14.1737,28300.0
2009-01-14 12:45:00,20.17,20.26,20.17,20.22,37900.0,14.1667,14.2299,14.1667,14.2018,37900.0
2009-01-14 12:50:00,20.21,20.41,20.21,20.4,39700.0,14.1948,14.3352,14.1948,14.3282,39700.0
2009-01-14 12:55:00,20.4,20.47,20.36,20.47,38000.0,14.3282,14.3774,14.3001,14.3774,38000.0
2009-01-14 13:00:00,20.45,20.5,20.39,20.44,67400.0,14.3633,14.3984,14.3212,14.3563,67400.0
2009-01-14 13:05:00,20.42,20.49,20.41,20.48,51600.0,14.3423,14.3914,14.3352,14.3844,51600.0
2009-01-14 13:10:00,20.49,20.49,20.4,20.44,52900.0,14.3914,14.3914,14.3282,14.3563,52900.0
2009-01-14 13:15:00,20.43,20.45,20.34,20.35,24100.0,14.3493,14.3633,14.2861,14.2931,24100.0
2009-01-14 13:20:00,20.36,20.41,20.36,20.39,22700.0,14.3001,14.3352,14.3001,14.3212,22700.0
2009-01-14 13:25:00,20.39,20.43,20.34,20.36,25100.0,14.3212,14.3493,14.2861,14.3001,25100.0
2009-01-14 13:30:00,20.38,20.38,20.29,20.34,19200.0,14.3142,14.3142,14.2509,14.2861,19200.0
2009-01-14 13:35:00,20.33,20.35,20.23,20.23,24100.0,14.279,14.2931,14.2088,14.2088,24100.0
2009-01-14 13:40:00,20.24,20.26,20.19,20.19,26200.0,14.2158,14.2299,14.1807,14.1807,26200.0
2009-01-14 13:45:00,20.18,20.21,20.15,20.15,52800.0,14.1737,14.1948,14.1526,14.1526,52800.0
2009-01-14 13:50:00,20.14,20.19,20.05,20.15,34800.0,14.1456,14.1807,14.0824,14.1526,34800.0
2009-01-14 13:55:00,20.14,20.15,20.1,20.14,13500.0,14.1456,14.1526,14.1175,14.1456,13500.0
2009-01-14 14:00:00,20.12,20.18,20.08,20.11,65600.0,14.1315,14.1737,14.1035,14.1245,65600.0
2009-01-14 14:05:00,20.11,20.29,20.1,20.29,26900.0,14.1245,14.2509,14.1175,14.2509,26900.0
2009-01-14 14:10:00,20.29,20.41,20.24,20.28,23400.0,14.2509,14.3352,14.2158,14.2439,23400.0
2009-01-14 14:15:00,20.28,20.4,20.26,20.28,13400.0,14.2439,14.3282,14.2299,14.2439,13400.0
2009-01-14 14:20:00,20.32,20.32,20.16,20.23,17700.0,14.272,14.272,14.1596,14.2088,17700.0
2009-01-14 14:25:00,20.22,20.24,20.1,20.15,33800.0,14.2018,14.2158,14.1175,14.1526,33800.0
2009-01-14 14:30:00,20.14,20.46,20.14,20.41,55100.0,14.1456,14.3703,14.1456,14.3352,55100.0
2009-01-14 14:35:00,20.41,20.5,20.38,20.42,25900.0,14.3352,14.3984,14.3142,14.3423,25900.0
2009-01-14 14:40:00,20.41,20.41,20.28,20.37,34900.0,14.3352,14.3352,14.2439,14.3071,34900.0
2009-01-14 14:45:00,20.38,20.43,20.3,20.34,62300.0,14.3142,14.3493,14.258,14.2861,62300.0
2009-01-14 14:50:00,20.34,20.37,20.26,20.29,35300.0,14.2861,14.3071,14.2299,14.2509,35300.0
2009-01-14 14:55:00,20.3,20.39,20.28,20.37,50000.0,14.258,14.3212,14.2439,14.3071,50000.0
2009-01-14 15:00:00,20.36,20.39,20.21,20.23,86300.0,14.3001,14.3212,14.1948,14.2088,86300.0
2009-01-14 15:05:00,20.21,20.23,20.08,20.17,69200.0,14.1948,14.2088,14.1035,14.1667,69200.0
2009-01-14 15:10:00,20.17,20.2,19.97,20.05,63000.0,14.1667,14.1877,14.0262,14.0824,63000.0
2009-01-14 15:15:00,20.05,20.11,19.95,20.1,89000.0,14.0824,14.1245,14.0121,14.1175,89000.0
2009-01-14 15:20:00,20.1,20.16,20.04,20.16,36500.0,14.1175,14.1596,14.0754,14.1596,36500.0
2009-01-14 15:25:00,20.16,20.22,20.05,20.09,53300.0,14.1596,14.2018,14.0824,14.1105,53300.0
2009-01-14 15:30:00,20.09,20.18,20.08,20.15,51200.0,14.1105,14.1737,14.1035,14.1526,51200.0
2009-01-14 15:35:00,20.15,20.15,19.87,19.92,60100.0,14.1526,14.1526,13.956,13.9911,60100.0
2009-01-14 15:40:00,19.92,20.1,19.84,20.08,103500.0,13.9911,14.1175,13.9349,14.1035,103500.0
2009-01-14 15:45:00,20.08,20.23,20.03,20.2,111400.0,14.1035,14.2088,14.0683,14.1877,111400.0
2009-01-14 15:50:00,20.2,20.28,20.11,20.11,160800.0,14.1877,14.2439,14.1245,14.1245,160800.0
2009-01-14 15:55:00,20.12,20.15,20.01,20.08,158500.0,14.1315,14.1526,14.0543,14.1035,158500.0
2009-01-15 09:30:00,20.1,20.44,19.8,19.82,31100.0,14.1175,14.3563,13.9068,13.9208,31100.0
2009-01-15 09:35:00,19.81,20.03,19.55,19.98,39000.0,13.9138,14.0683,13.7312,14.0332,39000.0
2009-01-15 09:40:00,19.95,20.0,19.62,19.72,87900.0,14.0121,14.0473,13.7804,13.8506,87900.0
2009-01-15 09:45:00,19.68,19.77,19.4,19.43,40100.0,13.8225,13.8857,13.6258,13.6469,40100.0
2009-01-15 09:50:00,19.43,19.63,19.42,19.63,36100.0,13.6469,13.7874,13.6399,13.7874,36100.0
2009-01-15 09:55:00,19.62,19.73,19.62,19.65,37400.0,13.7804,13.8576,13.7804,13.8014,37400.0
2009-01-15 10:00:00,19.65,19.73,19.47,19.49,77300.0,13.8014,13.8576,13.675,13.6891,77300.0
2009-01-15 10:05:00,19.48,19.51,19.21,19.28,40500.0,13.682,13.7031,13.4924,13.5416,40500.0
2009-01-15 10:10:00,19.27,19.38,19.16,19.31,27100.0,13.5345,13.6118,13.4573,13.5626,27100.0
2009-01-15 10:15:00,19.29,19.29,18.95,19.0,38500.0,13.5486,13.5486,13.3098,13.3449,38500.0
2009-01-15 10:20:00,19.0,19.03,18.9,18.95,58100.0,13.3449,13.366,13.2747,13.3098,58100.0
2009-01-15 10:25:00,18.96,19.07,18.88,19.03,55200.0,13.3168,13.3941,13.2606,13.366,55200.0
2009-01-15 10:30:00,19.03,19.16,18.93,18.94,42700.0,13.366,13.4573,13.2957,13.3028,42700.0
2009-01-15 10:35:00,18.95,19.05,18.91,19.04,53100.0,13.3098,13.38,13.2817,13.373,53100.0
2009-01-15 10:40:00,19.04,19.13,18.98,18.99,37200.0,13.373,13.4362,13.3309,13.3379,37200.0
2009-01-15 10:45:00,18.99,19.16,18.97,19.09,27500.0,13.3379,13.4573,13.3238,13.4081,27500.0
2009-01-15 10:50:00,19.09,19.12,18.98,19.05,25300.0,13.4081,13.4292,13.3309,13.38,25300.0
2009-01-15 10:55:00,19.04,19.12,18.98,19.0,45200.0,13.373,13.4292,13.3309,13.3449,45200.0
2009-01-15 11:00:00,18.99,19.17,18.99,19.16,36800.0,13.3379,13.4643,13.3379,13.4573,36800.0
2009-01-15 11:05:00,19.17,19.37,19.17,19.34,32800.0,13.4643,13.6048,13.4643,13.5837,32800.0
2009-01-15 11:10:00,19.34,19.43,19.33,19.4,41000.0,13.5837,13.6469,13.5767,13.6258,41000.0
2009-01-15 11:15:00,19.4,19.42,19.33,19.33,32000.0,13.6258,13.6399,13.5767,13.5767,32000.0
2009-01-15 11:20:00,19.33,19.38,19.26,19.36,15400.0,13.5767,13.6118,13.5275,13.5977,15400.0
2009-01-15 11:25:00,19.37,19.4,19.28,19.32,18500.0,13.6048,13.6258,13.5416,13.5697,18500.0
2009-01-15 11:30:00,19.3,19.35,19.25,19.32,16600.0,13.5556,13.5907,13.5205,13.5697,16600.0
2009-01-15 11:35:00,19.32,19.35,19.28,19.33,30300.0,13.5697,13.5907,13.5416,13.5767,30300.0
2009-01-15 11:40:00,19.31,19.32,19.28,19.3,47000.0,13.5626,13.5697,13.5416,13.5556,47000.0
2009-01-15 11:45:00,19.29,19.32,19.29,19.31,25800.0,13.5486,13.5697,13.5486,13.5626,25800.0
2009-01-15 11:50:00,19.3,19.37,19.29,19.33,36600.0,13.5556,13.6048,13.5486,13.5767,36600.0
2009-01-15 11:55:00,19.33,19.36,19.24,19.24,26300.0,13.5767,13.5977,13.5135,13.5135,26300.0
2009-01-15 12:00:00,19.23,19.24,19.17,19.19,25500.0,13.5064,13.5135,13.4643,13.4783,25500.0
2009-01-15 12:05:00,19.16,19.17,19.05,19.07,23800.0,13.4573,13.4643,13.38,13.3941,23800.0
2009-01-15 12:10:00,19.06,19.2,19.02,19.18,30800.0,13.387,13.4854,13.3589,13.4713,30800.0
2009-01-15 12:15:00,19.16,19.21,19.1,19.17,25900.0,13.4573,13.4924,13.4151,13.4643,25900.0
2009-01-15 12:20:00,19.15,19.17,19.03,19.03,21500.0,13.4503,13.4643,13.366,13.366,21500.0
2009-01-15 12:25:00,19.03,19.1,19.01,19.08,23000.0,13.366,13.4151,13.3519,13.4011,23000.0
2009-01-15 12:30:00,19.08,19.15,19.03,19.07,34900.0,13.4011,13.4503,13.366,13.3941,34900.0
2009-01-15 12:35:00,19.07,19.1,18.97,19.0,36800.0,13.3941,13.4151,13.3238,13.3449,36800.0
2009-01-15 12:40:00,19.0,19.11,19.0,19.1,25000.0,13.3449,13.4222,13.3449,13.4151,25000.0
2009-01-15 12:45:00,19.11,19.22,19.1,19.22,32300.0,13.4222,13.4994,13.4151,13.4994,32300.0
2009-01-15 12:50:00,19.22,19.32,19.2,19.26,28500.0,13.4994,13.5697,13.4854,13.5275,28500.0
2009-01-15 12:55:00,19.27,19.28,19.18,19.25,18100.0,13.5345,13.5416,13.4713,13.5205,18100.0
2009-01-15 13:00:00,19.25,19.34,19.19,19.21,20300.0,13.5205,13.5837,13.4783,13.4924,20300.0
2009-01-15 13:05:00,19.2,19.22,19.19,19.2,16800.0,13.4854,13.4994,13.4783,13.4854,16800.0
2009-01-15 13:10:00,19.2,19.26,19.19,19.25,32100.0,13.4854,13.5275,13.4783,13.5205,32100.0
2009-01-15 13:15:00,19.24,19.34,19.2,19.25,31300.0,13.5135,13.5837,13.4854,13.5205,31300.0
2009-01-15 13:20:00,19.25,19.29,19.13,19.24,33800.0,13.5205,13.5486,13.4362,13.5135,33800.0
2009-01-15 13:25:00,19.24,19.33,19.19,19.32,40200.0,13.5135,13.5767,13.4783,13.5697,40200.0
2009-01-15 13:30:00,19.33,19.47,19.33,19.39,31000.0,13.5767,13.675,13.5767,13.6188,31000.0
2009-01-15 13:35:00,19.4,19.64,19.34,19.62,44500.0,13.6258,13.7944,13.5837,13.7804,44500.0
2009-01-15 13:40:00,19.63,19.68,19.54,19.59,28200.0,13.7874,13.8225,13.7242,13.7593,28200.0
2009-01-15 13:45:00,19.59,19.6,19.48,19.57,30200.0,13.7593,13.7663,13.682,13.7452,30200.0
2009-01-15 13:50:00,19.57,19.77,19.56,19.75,60800.0,13.7452,13.8857,13.7382,13.8717,60800.0
2009-01-15 13:55:00,19.75,20.04,19.71,19.93,65500.0,13.8717,14.0754,13.8436,13.9981,65500.0
2009-01-15 14:00:00,19.95,20.04,19.86,19.95,67800.0,14.0121,14.0754,13.9489,14.0121,67800.0
2009-01-15 14:05:00,19.95,20.33,19.95,20.17,68300.0,14.0121,14.279,14.0121,14.1667,68300.0
2009-01-15 14:10:00,20.18,20.26,20.09,20.17,68200.0,14.1737,14.2299,14.1105,14.1667,68200.0
2009-01-15 14:15:00,20.17,20.36,20.15,20.31,69100.0,14.1667,14.3001,14.1526,14.265,69100.0
2009-01-15 14:20:00,20.28,20.47,20.27,20.37,63800.0,14.2439,14.3774,14.2369,14.3071,63800.0
2009-01-15 14:25:00,20.37,20.67,20.34,20.62,110100.0,14.3071,14.5178,14.2861,14.4827,110100.0
2009-01-15 14:30:00,20.6,20.82,20.49,20.72,66600.0,14.4687,14.6232,14.3914,14.553,66600.0
2009-01-15 14:35:00,20.72,20.77,20.52,20.68,42500.0,14.553,14.5881,14.4125,14.5249,42500.0
2009-01-15 14:40:00,20.69,20.98,20.64,20.89,63700.0,14.5319,14.7356,14.4968,14.6724,63700.0
2009-01-15 14:45:00,20.88,21.04,20.79,20.87,50200.0,14.6653,14.7777,14.6021,14.6583,50200.0
2009-01-15 14:50:00,20.9,20.99,20.63,20.65,59400.0,14.6794,14.7426,14.4898,14.5038,59400.0
2009-01-15 14:55:00,20.65,20.76,20.49,20.5,66300.0,14.5038,14.5811,14.3914,14.3984,66300.0
2009-01-15 15:00:00,20.5,20.63,20.47,20.5,76600.0,14.3984,14.4898,14.3774,14.3984,76600.0
2009-01-15 15:05:00,20.5,20.62,20.3,20.36,63100.0,14.3984,14.4827,14.258,14.3001,63100.0
2009-01-15 15:10:00,20.35,20.44,20.28,20.41,51600.0,14.2931,14.3563,14.2439,14.3352,51600.0
2009-01-15 15:15:00,20.42,20.6,20.38,20.57,39200.0,14.3423,14.4687,14.3142,14.4476,39200.0
2009-01-15 15:20:00,20.56,20.59,20.27,20.28,44700.0,14.4406,14.4617,14.2369,14.2439,44700.0
2009-01-15 15:25:00,20.27,20.27,20.0,20.07,59000.0,14.2369,14.2369,14.0473,14.0964,59000.0
2009-01-15 15:30:00,20.06,20.07,19.74,19.84,96100.0,14.0894,14.0964,13.8646,13.9349,96100.0
2009-01-15 15:35:00,19.84,19.86,19.59,19.86,96500.0,13.9349,13.9489,13.7593,13.9489,96500.0
2009-01-15 15:40:00,19.86,19.88,19.52,19.58,111400.0,13.9489,13.963,13.7101,13.7523,111400.0
2009-01-15 15:45:00,19.55,19.77,19.48,19.55,150700.0,13.7312,13.8857,13.682,13.7312,150700.0
2009-01-15 15:50:00,19.53,19.94,19.53,19.94,131900.0,13.7172,14.0051,13.7172,14.0051,131900.0
2009-01-15 15:55:00,19.92,20.15,19.79,20.06,179700.0,13.9911,14.1526,13.8998,14.0894,179700.0
2009-01-16 09:30:00,20.75,21.05,20.45,21.05,172100.0,14.574,14.7847,14.3633,14.7847,172100.0
2009-01-16 09:35:00,21.1,21.1,20.76,20.82,30300.0,14.8199,14.8199,14.5811,14.6232,30300.0
2009-01-16 09:40:00,20.84,20.95,20.64,20.9,79300.0,14.6372,14.7145,14.4968,14.6794,79300.0
2009-01-16 09:45:00,20.86,20.93,20.75,20.8,52400.0,14.6513,14.7005,14.574,14.6092,52400.0
2009-01-16 09:50:00,20.78,20.89,20.73,20.8,70400.0,14.5951,14.6724,14.56,14.6092,70400.0
2009-01-16 09:55:00,20.81,20.91,20.74,20.86,62800.0,14.6162,14.6864,14.567,14.6513,62800.0
2009-01-16 10:00:00,20.85,21.1,20.84,20.95,59300.0,14.6443,14.8199,14.6372,14.7145,59300.0
2009-01-16 10:05:00,20.94,21.22,20.79,20.87,77800.0,14.7075,14.9041,14.6021,14.6583,77800.0
2009-01-16 10:10:00,20.87,20.95,20.64,20.88,128500.0,14.6583,14.7145,14.4968,14.6653,128500.0
2009-01-16 10:15:00,20.85,20.94,20.72,20.75,55600.0,14.6443,14.7075,14.553,14.574,55600.0
2009-01-16 10:20:00,20.76,21.04,20.75,21.04,45800.0,14.5811,14.7777,14.574,14.7777,45800.0
2009-01-16 10:25:00,21.03,21.21,21.03,21.16,41700.0,14.7707,14.8971,14.7707,14.862,41700.0
2009-01-16 10:30:00,21.12,21.2,21.05,21.15,31000.0,14.8339,14.8901,14.7847,14.855,31000.0
2009-01-16 10:35:00,21.13,21.13,20.94,20.98,24200.0,14.8409,14.8409,14.7075,14.7356,24200.0
2009-01-16 10:40:00,20.98,21.03,20.82,20.85,40000.0,14.7356,14.7707,14.6232,14.6443,40000.0
2009-01-16 10:45:00,20.87,20.99,20.79,20.83,50900.0,14.6583,14.7426,14.6021,14.6302,50900.0
2009-01-16 10:50:00,20.82,20.97,20.75,20.9,76400.0,14.6232,14.7286,14.574,14.6794,76400.0
2009-01-16 10:55:00,20.89,20.97,20.77,20.83,69300.0,14.6724,14.7286,14.5881,14.6302,69300.0
2009-01-16 11:00:00,20.79,21.01,20.74,20.99,100600.0,14.6021,14.7566,14.567,14.7426,100600.0
2009-01-16 11:05:00,20.99,21.01,20.86,20.97,75200.0,14.7426,14.7566,14.6513,14.7286,75200.0
2009-01-16 11:10:00,20.97,21.07,20.88,20.91,82800.0,14.7286,14.7988,14.6653,14.6864,82800.0
2009-01-16 11:15:00,20.9,21.04,20.82,21.0,104700.0,14.6794,14.7777,14.6232,14.7496,104700.0
2009-01-16 11:20:00,21.0,21.1,20.94,21.05,64000.0,14.7496,14.8199,14.7075,14.7847,64000.0
2009-01-16 11:25:00,21.04,21.13,20.99,21.0,72600.0,14.7777,14.8409,14.7426,14.7496,72600.0
2009-01-16 11:30:00,21.01,21.08,20.8,20.84,64200.0,14.7566,14.8058,14.6092,14.6372,64200.0
2009-01-16 11:35:00,20.84,20.85,20.6,20.63,152600.0,14.6372,14.6443,14.4687,14.4898,152600.0
2009-01-16 11:40:00,20.62,20.68,20.52,20.65,39500.0,14.4827,14.5249,14.4125,14.5038,39500.0
2009-01-16 11:45:00,20.65,20.72,20.52,20.59,36300.0,14.5038,14.553,14.4125,14.4617,36300.0
2009-01-16 11:50:00,20.59,20.7,20.51,20.53,22200.0,14.4617,14.5389,14.4055,14.4195,22200.0
2009-01-16 11:55:00,20.52,20.54,20.24,20.37,43400.0,14.4125,14.4265,14.2158,14.3071,43400.0
2009-01-16 12:00:00,20.36,20.54,20.36,20.41,50300.0,14.3001,14.4265,14.3001,14.3352,50300.0
2009-01-16 12:05:00,20.4,20.44,20.21,20.25,35600.0,14.3282,14.3563,14.1948,14.2229,35600.0
2009-01-16 12:10:00,20.23,20.35,20.16,20.31,49500.0,14.2088,14.2931,14.1596,14.265,49500.0
2009-01-16 12:15:00,20.3,20.31,20.14,20.21,74600.0,14.258,14.265,14.1456,14.1948,74600.0
2009-01-16 12:20:00,20.2,20.21,19.99,20.09,63100.0,14.1877,14.1948,14.0402,14.1105,63100.0
2009-01-16 12:25:00,20.07,20.1,19.96,19.99,89400.0,14.0964,14.1175,14.0192,14.0402,89400.0
2009-01-16 12:30:00,20.0,20.1,19.93,19.98,94000.0,14.0473,14.1175,13.9981,14.0332,94000.0
2009-01-16 12:35:00,19.98,20.41,19.93,20.4,69200.0,14.0332,14.3352,13.9981,14.3282,69200.0
2009-01-16 12:40:00,20.4,20.5,20.35,20.43,49000.0,14.3282,14.3984,14.2931,14.3493,49000.0
2009-01-16 12:45:00,20.43,20.45,20.32,20.38,26000.0,14.3493,14.3633,14.272,14.3142,26000.0
2009-01-16 12:50:00,20.38,20.64,20.35,20.59,57700.0,14.3142,14.4968,14.2931,14.4617,57700.0
2009-01-16 12:55:00,20.59,20.7,20.5,20.68,49200.0,14.4617,14.5389,14.3984,14.5249,49200.0
2009-01-16 13:00:00,20.69,20.86,20.62,20.65,70800.0,14.5319,14.6513,14.4827,14.5038,70800.0
2009-01-16 13:05:00,20.65,20.69,20.54,20.64,47300.0,14.5038,14.5319,14.4265,14.4968,47300.0
2009-01-16 13:10:00,20.66,20.9,20.64,20.73,47600.0,14.5108,14.6794,14.4968,14.56,47600.0
2009-01-16 13:15:00,20.73,20.73,20.4,20.5,87900.0,14.56,14.56,14.3282,14.3984,87900.0
2009-01-16 13:20:00,20.5,20.58,20.41,20.45,57400.0,14.3984,14.4546,14.3352,14.3633,57400.0
2009-01-16 13:25:00,20.44,20.45,20.26,20.39,34400.0,14.3563,14.3633,14.2299,14.3212,34400.0
2009-01-16 13:30:00,20.4,20.52,20.32,20.48,44700.0,14.3282,14.4125,14.272,14.3844,44700.0
2009-01-16 13:35:00,20.46,20.83,20.46,20.76,56600.0,14.3703,14.6302,14.3703,14.5811,56600.0
2009-01-16 13:40:00,20.76,20.8,20.7,20.74,46400.0,14.5811,14.6092,14.5389,14.567,46400.0
2009-01-16 13:45:00,20.73,20.73,20.51,20.55,25400.0,14.56,14.56,14.4055,14.4336,25400.0
2009-01-16 13:50:00,20.54,20.63,20.54,20.61,36300.0,14.4265,14.4898,14.4265,14.4757,36300.0
2009-01-16 13:55:00,20.61,20.81,20.6,20.81,40700.0,14.4757,14.6162,14.4687,14.6162,40700.0
2009-01-16 14:00:00,20.81,20.99,20.76,20.93,70100.0,14.6162,14.7426,14.5811,14.7005,70100.0
2009-01-16 14:05:00,20.96,21.33,20.96,21.25,106800.0,14.7215,14.9814,14.7215,14.9252,106800.0
2009-01-16 14:10:00,21.25,21.3,21.08,21.09,48600.0,14.9252,14.9603,14.8058,14.8128,48600.0
2009-01-16 14:15:00,21.1,21.19,21.01,21.08,99500.0,14.8199,14.8831,14.7566,14.8058,99500.0
2009-01-16 14:20:00,21.06,21.15,20.93,21.15,82300.0,14.7918,14.855,14.7005,14.855,82300.0
2009-01-16 14:25:00,21.15,21.22,21.01,21.07,64200.0,14.855,14.9041,14.7566,14.7988,64200.0
2009-01-16 14:30:00,21.04,21.2,20.84,20.84,46300.0,14.7777,14.8901,14.6372,14.6372,46300.0
2009-01-16 14:35:00,20.86,21.06,20.86,20.92,36300.0,14.6513,14.7918,14.6513,14.6934,36300.0
2009-01-16 14:40:00,20.93,21.1,20.92,21.09,130600.0,14.7005,14.8199,14.6934,14.8128,130600.0
2009-01-16 14:45:00,21.07,21.18,20.98,21.14,183000.0,14.7988,14.876,14.7356,14.848,183000.0
2009-01-16 14:50:00,21.15,21.36,21.13,21.17,84500.0,14.855,15.0025,14.8409,14.869,84500.0
2009-01-16 14:55:00,21.18,21.3,21.08,21.26,45600.0,14.876,14.9603,14.8058,14.9322,45600.0
2009-01-16 15:00:00,21.28,21.3,21.01,21.02,38800.0,14.9463,14.9603,14.7566,14.7637,38800.0
2009-01-16 15:05:00,21.02,21.32,21.02,21.3,99100.0,14.7637,14.9744,14.7637,14.9603,99100.0
2009-01-16 15:10:00,21.33,21.48,21.27,21.38,89900.0,14.9814,15.0868,14.9393,15.0165,89900.0
2009-01-16 15:15:00,21.38,21.58,21.38,21.43,63700.0,15.0165,15.157,15.0165,15.0516,63700.0
2009-01-16 15:20:00,21.44,21.49,21.22,21.42,65800.0,15.0587,15.0938,14.9041,15.0446,65800.0
2009-01-16 15:25:00,21.43,21.49,21.03,21.03,104600.0,15.0516,15.0938,14.7707,14.7707,104600.0
2009-01-16 15:30:00,21.0,21.26,20.93,21.17,108600.0,14.7496,14.9322,14.7005,14.869,108600.0
2009-01-16 15:35:00,21.16,21.24,21.06,21.17,84000.0,14.862,14.9182,14.7918,14.869,84000.0
2009-01-16 15:40:00,21.16,21.23,20.94,21.17,117900.0,14.862,14.9112,14.7075,14.869,117900.0
2009-01-16 15:45:00,21.16,21.38,21.13,21.29,179400.0,14.862,15.0165,14.8409,14.9533,179400.0
2009-01-16 15:50:00,21.28,21.37,21.14,21.21,158400.0,14.9463,15.0095,14.848,14.8971,158400.0
2009-01-16 15:55:00,21.2,21.4,21.19,21.3,214800.0,14.8901,15.0306,14.8831,14.9603,214800.0
2009-01-20 09:30:00,20.14,21.29,19.53,19.83,229700.0,14.1456,14.9533,13.7172,13.9279,229700.0
2009-01-20 09:35:00,19.82,19.95,19.1,19.17,103600.0,13.9208,14.0121,13.4151,13.4643,103600.0
2009-01-20 09:40:00,19.16,19.88,19.11,19.65,94900.0,13.4573,13.963,13.4222,13.8014,94900.0
2009-01-20 09:45:00,19.63,19.68,19.2,19.25,132400.0,13.7874,13.8225,13.4854,13.5205,132400.0
2009-01-20 09:50:00,19.24,19.33,19.1,19.13,74000.0,13.5135,13.5767,13.4151,13.4362,74000.0
2009-01-20 09:55:00,19.13,19.53,19.13,19.29,97300.0,13.4362,13.7172,13.4362,13.5486,97300.0
2009-01-20 10:00:00,19.28,19.29,19.03,19.03,115500.0,13.5416,13.5486,13.366,13.366,115500.0
2009-01-20 10:05:00,19.03,19.24,18.99,19.21,107300.0,13.366,13.5135,13.3379,13.4924,107300.0
2009-01-20 10:10:00,19.22,19.23,19.09,19.23,101700.0,13.4994,13.5064,13.4081,13.5064,101700.0
2009-01-20 10:15:00,19.23,19.3,19.2,19.24,84700.0,13.5064,13.5556,13.4854,13.5135,84700.0
2009-01-20 10:20:00,19.25,19.5,19.21,19.42,104800.0,13.5205,13.6961,13.4924,13.6399,104800.0
2009-01-20 10:25:00,19.42,19.48,19.37,19.47,33400.0,13.6399,13.682,13.6048,13.675,33400.0
2009-01-20 10:30:00,19.44,19.6,19.41,19.41,61900.0,13.6539,13.7663,13.6329,13.6329,61900.0
2009-01-20 10:35:00,19.42,19.43,19.11,19.13,92700.0,13.6399,13.6469,13.4222,13.4362,92700.0
2009-01-20 10:40:00,19.13,19.16,18.98,19.09,74400.0,13.4362,13.4573,13.3309,13.4081,74400.0
2009-01-20 10:45:00,19.1,19.12,18.98,19.05,58300.0,13.4151,13.4292,13.3309,13.38,58300.0
2009-01-20 10:50:00,19.01,19.15,18.97,19.1,53500.0,13.3519,13.4503,13.3238,13.4151,53500.0
2009-01-20 10:55:00,19.11,19.11,18.99,19.09,46500.0,13.4222,13.4222,13.3379,13.4081,46500.0
2009-01-20 11:00:00,19.09,19.24,19.0,19.2,31000.0,13.4081,13.5135,13.3449,13.4854,31000.0
2009-01-20 11:05:00,19.2,19.21,18.99,19.0,32300.0,13.4854,13.4924,13.3379,13.3449,32300.0
2009-01-20 11:10:00,19.01,19.08,18.99,19.02,40800.0,13.3519,13.4011,13.3379,13.3589,40800.0
2009-01-20 11:15:00,19.01,19.2,18.99,19.13,40500.0,13.3519,13.4854,13.3379,13.4362,40500.0
2009-01-20 11:20:00,19.09,19.1,18.99,19.04,40400.0,13.4081,13.4151,13.3379,13.373,40400.0
2009-01-20 11:25:00,19.04,19.16,19.0,19.11,29400.0,13.373,13.4573,13.3449,13.4222,29400.0
2009-01-20 11:30:00,19.11,19.38,19.11,19.37,53200.0,13.4222,13.6118,13.4222,13.6048,53200.0
2009-01-20 11:35:00,19.37,19.54,19.31,19.47,40800.0,13.6048,13.7242,13.5626,13.675,40800.0
2009-01-20 11:40:00,19.49,19.66,19.46,19.59,42100.0,13.6891,13.8085,13.668,13.7593,42100.0
2009-01-20 11:45:00,19.61,19.64,19.37,19.39,36700.0,13.7733,13.7944,13.6048,13.6188,36700.0
2009-01-20 11:50:00,19.39,19.4,19.31,19.37,33400.0,13.6188,13.6258,13.5626,13.6048,33400.0
2009-01-20 11:55:00,19.38,19.4,19.19,19.25,60900.0,13.6118,13.6258,13.4783,13.5205,60900.0
2009-01-20 12:00:00,19.24,19.32,19.2,19.31,43100.0,13.5135,13.5697,13.4854,13.5626,43100.0
2009-01-20 12:05:00,19.3,19.31,19.16,19.23,35100.0,13.5556,13.5626,13.4573,13.5064,35100.0
2009-01-20 12:10:00,19.25,19.37,19.16,19.37,70800.0,13.5205,13.6048,13.4573,13.6048,70800.0
2009-01-20 12:15:00,19.36,19.42,19.23,19.25,44400.0,13.5977,13.6399,13.5064,13.5205,44400.0
2009-01-20 12:20:00,19.24,19.24,19.01,19.01,79000.0,13.5135,13.5135,13.3519,13.3519,79000.0
2009-01-20 12:25:00,19.0,19.02,18.88,18.93,88100.0,13.3449,13.3589,13.2606,13.2957,88100.0
2009-01-20 12:30:00,18.92,19.14,18.92,19.11,48200.0,13.2887,13.4432,13.2887,13.4222,48200.0
2009-01-20 12:35:00,19.13,19.18,19.0,19.0,28600.0,13.4362,13.4713,13.3449,13.3449,28600.0
2009-01-20 12:40:00,19.0,19.12,18.96,19.09,37400.0,13.3449,13.4292,13.3168,13.4081,37400.0
2009-01-20 12:45:00,19.09,19.27,19.04,19.07,46800.0,13.4081,13.5345,13.373,13.3941,46800.0
2009-01-20 12:50:00,19.06,19.08,18.96,18.99,53800.0,13.387,13.4011,13.3168,13.3379,53800.0
2009-01-20 12:55:00,18.98,18.99,18.82,18.9,31200.0,13.3309,13.3379,13.2185,13.2747,31200.0
2009-01-20 13:00:00,18.9,19.1,18.86,18.97,39300.0,13.2747,13.4151,13.2466,13.3238,39300.0
2009-01-20 13:05:00,18.98,19.0,18.84,18.84,40400.0,13.3309,13.3449,13.2325,13.2325,40400.0
2009-01-20 13:10:00,18.85,18.94,18.74,18.86,45200.0,13.2395,13.3028,13.1623,13.2466,45200.0
2009-01-20 13:15:00,18.85,18.89,18.77,18.88,23700.0,13.2395,13.2676,13.1834,13.2606,23700.0
2009-01-20 13:20:00,18.86,18.95,18.78,18.93,30900.0,13.2466,13.3098,13.1904,13.2957,30900.0
2009-01-20 13:25:00,18.93,19.05,18.91,19.03,48100.0,13.2957,13.38,13.2817,13.366,48100.0
2009-01-20 13:30:00,19.03,19.11,18.93,18.93,76500.0,13.366,13.4222,13.2957,13.2957,76500.0
2009-01-20 13:35:00,18.93,19.11,18.93,19.06,45600.0,13.2957,13.4222,13.2957,13.387,45600.0
2009-01-20 13:40:00,19.05,19.08,18.96,19.05,36900.0,13.38,13.4011,13.3168,13.38,36900.0
2009-01-20 13:45:00,19.05,19.05,18.74,18.8,46400.0,13.38,13.38,13.1623,13.2044,46400.0
2009-01-20 13:50:00,18.8,18.86,18.73,18.74,31100.0,13.2044,13.2466,13.1553,13.1623,31100.0
2009-01-20 13:55:00,18.71,18.8,18.66,18.68,47200.0,13.1412,13.2044,13.1061,13.1201,47200.0
2009-01-20 14:00:00,18.67,18.77,18.6,18.77,39400.0,13.1131,13.1834,13.064,13.1834,39400.0
2009-01-20 14:05:00,18.78,18.85,18.77,18.78,38000.0,13.1904,13.2395,13.1834,13.1904,38000.0
2009-01-20 14:10:00,18.78,18.8,18.62,18.62,37300.0,13.1904,13.2044,13.078,13.078,37300.0
2009-01-20 14:15:00,18.63,18.71,18.53,18.55,43900.0,13.085,13.1412,13.0148,13.0288,43900.0
2009-01-20 14:20:00,18.57,18.57,18.39,18.45,45400.0,13.0429,13.0429,12.9165,12.9586,45400.0
2009-01-20 14:25:00,18.44,18.66,18.44,18.6,47100.0,12.9516,13.1061,12.9516,13.064,47100.0
2009-01-20 14:30:00,18.58,18.59,18.45,18.58,33800.0,13.0499,13.0569,12.9586,13.0499,33800.0
2009-01-20 14:35:00,18.58,18.65,18.5,18.57,28300.0,13.0499,13.0991,12.9937,13.0429,28300.0
2009-01-20 14:40:00,18.56,18.59,18.5,18.54,58600.0,13.0359,13.0569,12.9937,13.0218,58600.0
2009-01-20 14:45:00,18.53,18.55,18.39,18.48,77600.0,13.0148,13.0288,12.9165,12.9797,77600.0
2009-01-20 14:50:00,18.49,18.52,18.36,18.49,51400.0,12.9867,13.0078,12.8954,12.9867,51400.0
2009-01-20 14:55:00,18.48,18.48,18.22,18.31,63900.0,12.9797,12.9797,12.7971,12.8603,63900.0
2009-01-20 15:00:00,18.32,18.41,18.19,18.25,83600.0,12.8673,12.9305,12.776,12.8181,83600.0
2009-01-20 15:05:00,18.24,18.25,18.09,18.12,63000.0,12.8111,12.8181,12.7057,12.7268,63000.0
2009-01-20 15:10:00,18.1,18.22,18.02,18.03,57600.0,12.7128,12.7971,12.6566,12.6636,57600.0
2009-01-20 15:15:00,18.05,18.07,17.84,18.02,92200.0,12.6777,12.6917,12.5302,12.6566,92200.0
2009-01-20 15:20:00,18.0,18.14,17.96,18.03,80200.0,12.6425,12.7409,12.6144,12.6636,80200.0
2009-01-20 15:25:00,18.03,18.29,18.0,18.11,66500.0,12.6636,12.8462,12.6425,12.7198,66500.0
2009-01-20 15:30:00,18.1,18.29,18.06,18.15,69500.0,12.7128,12.8462,12.6847,12.7479,69500.0
2009-01-20 15:35:00,18.16,18.29,18.01,18.1,73000.0,12.7549,12.8462,12.6496,12.7128,73000.0
2009-01-20 15:40:00,18.09,18.1,17.82,17.89,112400.0,12.7057,12.7128,12.5161,12.5653,112400.0
2009-01-20 15:45:00,17.9,18.12,17.8,18.11,95200.0,12.5723,12.7268,12.5021,12.7198,95200.0
2009-01-20 15:50:00,18.11,18.11,17.86,17.86,196200.0,12.7198,12.7198,12.5442,12.5442,196200.0
2009-01-20 15:55:00,17.87,17.94,17.79,17.89,327100.0,12.5512,12.6004,12.495,12.5653,327100.0
2009-01-21 09:30:00,18.89,19.73,17.62,19.47,106500.0,13.2676,13.8576,12.3756,13.675,106500.0
2009-01-21 09:35:00,19.46,19.46,18.71,18.84,50700.0,13.668,13.668,13.1412,13.2325,50700.0
2009-01-21 09:40:00,18.89,18.89,18.54,18.57,45400.0,13.2676,13.2676,13.0218,13.0429,45400.0
2009-01-21 09:45:00,18.55,19.02,18.52,19.02,71900.0,13.0288,13.3589,13.0078,13.3589,71900.0
2009-01-21 09:50:00,18.99,19.26,18.81,19.12,151900.0,13.3379,13.5275,13.2114,13.4292,151900.0
2009-01-21 09:55:00,19.12,19.25,18.98,19.18,72900.0,13.4292,13.5205,13.3309,13.4713,72900.0
2009-01-21 10:00:00,19.16,19.22,18.9,18.91,102800.0,13.4573,13.4994,13.2747,13.2817,102800.0
2009-01-21 10:05:00,18.91,18.98,18.6,18.64,96800.0,13.2817,13.3309,13.064,13.092,96800.0
2009-01-21 10:10:00,18.64,18.77,18.6,18.69,77200.0,13.092,13.1834,13.064,13.1272,77200.0
2009-01-21 10:15:00,18.7,18.96,18.7,18.95,161100.0,13.1342,13.3168,13.1342,13.3098,161100.0
2009-01-21 10:20:00,18.95,18.95,18.74,18.75,135400.0,13.3098,13.3098,13.1623,13.1693,135400.0
2009-01-21 10:25:00,18.75,18.85,18.69,18.73,162000.0,13.1693,13.2395,13.1272,13.1553,162000.0
2009-01-21 10:30:00,18.73,18.78,18.61,18.68,88800.0,13.1553,13.1904,13.071,13.1201,88800.0
2009-01-21 10:35:00,18.69,18.76,18.54,18.66,66800.0,13.1272,13.1763,13.0218,13.1061,66800.0
2009-01-21 10:40:00,18.66,18.71,18.53,18.58,78500.0,13.1061,13.1412,13.0148,13.0499,78500.0
2009-01-21 10:45:00,18.6,18.68,18.45,18.47,104900.0,13.064,13.1201,12.9586,12.9726,104900.0
2009-01-21 10:50:00,18.47,18.64,18.38,18.5,83700.0,12.9726,13.092,12.9094,12.9937,83700.0
2009-01-21 10:55:00,18.5,18.5,18.26,18.38,107200.0,12.9937,12.9937,12.8251,12.9094,107200.0
2009-01-21 11:00:00,18.39,18.61,18.38,18.46,63600.0,12.9165,13.071,12.9094,12.9656,63600.0
2009-01-21 11:05:00,18.47,18.65,18.46,18.5,52600.0,12.9726,13.0991,12.9656,12.9937,52600.0
2009-01-21 11:10:00,18.5,18.51,18.36,18.37,26500.0,12.9937,13.0007,12.8954,12.9024,26500.0
2009-01-21 11:15:00,18.37,18.56,18.28,18.52,34800.0,12.9024,13.0359,12.8392,13.0078,34800.0
2009-01-21 11:20:00,18.52,18.73,18.51,18.68,64500.0,13.0078,13.1553,13.0007,13.1201,64500.0
2009-01-21 11:25:00,18.69,18.69,18.56,18.61,62000.0,13.1272,13.1272,13.0359,13.071,62000.0
2009-01-21 11:30:00,18.62,18.8,18.56,18.8,86400.0,13.078,13.2044,13.0359,13.2044,86400.0
2009-01-21 11:35:00,18.78,18.92,18.78,18.84,57100.0,13.1904,13.2887,13.1904,13.2325,57100.0
2009-01-21 11:40:00,18.83,18.97,18.77,18.89,45200.0,13.2255,13.3238,13.1834,13.2676,45200.0
2009-01-21 11:45:00,18.87,18.99,18.85,18.96,30600.0,13.2536,13.3379,13.2395,13.3168,30600.0
2009-01-21 11:50:00,18.96,19.08,18.88,18.88,67800.0,13.3168,13.4011,13.2606,13.2606,67800.0
2009-01-21 11:55:00,18.89,18.91,18.7,18.77,42800.0,13.2676,13.2817,13.1342,13.1834,42800.0
2009-01-21 12:00:00,18.77,18.79,18.66,18.71,28600.0,13.1834,13.1974,13.1061,13.1412,28600.0
2009-01-21 12:05:00,18.71,18.96,18.71,18.95,48600.0,13.1412,13.3168,13.1412,13.3098,48600.0
2009-01-21 12:10:00,18.95,19.01,18.88,18.96,49300.0,13.3098,13.3519,13.2606,13.3168,49300.0
2009-01-21 12:15:00,18.96,19.05,18.81,18.85,49000.0,13.3168,13.38,13.2114,13.2395,49000.0
2009-01-21 12:20:00,18.83,18.92,18.72,18.72,49300.0,13.2255,13.2887,13.1482,13.1482,49300.0
2009-01-21 12:25:00,18.73,18.8,18.65,18.76,39500.0,13.1553,13.2044,13.0991,13.1763,39500.0
2009-01-21 12:30:00,18.76,18.84,18.69,18.76,38700.0,13.1763,13.2325,13.1272,13.1763,38700.0
2009-01-21 12:35:00,18.75,18.83,18.74,18.75,37600.0,13.1693,13.2255,13.1623,13.1693,37600.0
2009-01-21 12:40:00,18.75,18.86,18.74,18.78,50000.0,13.1693,13.2466,13.1623,13.1904,50000.0
2009-01-21 12:45:00,18.79,18.8,18.72,18.77,49400.0,13.1974,13.2044,13.1482,13.1834,49400.0
2009-01-21 12:50:00,18.77,18.77,18.64,18.69,24000.0,13.1834,13.1834,13.092,13.1272,24000.0
2009-01-21 12:55:00,18.7,18.89,18.6,18.89,40000.0,13.1342,13.2676,13.064,13.2676,40000.0
2009-01-21 13:00:00,18.88,18.93,18.83,18.91,27600.0,13.2606,13.2957,13.2255,13.2817,27600.0
2009-01-21 13:05:00,18.92,19.09,18.9,18.92,58900.0,13.2887,13.4081,13.2747,13.2887,58900.0
2009-01-21 13:10:00,18.91,18.93,18.71,18.72,38100.0,13.2817,13.2957,13.1412,13.1482,38100.0
2009-01-21 13:15:00,18.7,18.76,18.66,18.74,32900.0,13.1342,13.1763,13.1061,13.1623,32900.0
2009-01-21 13:20:00,18.74,18.78,18.64,18.77,23600.0,13.1623,13.1904,13.092,13.1834,23600.0
2009-01-21 13:25:00,18.78,18.81,18.65,18.65,85100.0,13.1904,13.2114,13.0991,13.0991,85100.0
2009-01-21 13:30:00,18.65,18.9,18.65,18.9,36500.0,13.0991,13.2747,13.0991,13.2747,36500.0
2009-01-21 13:35:00,18.89,19.04,18.87,18.95,43400.0,13.2676,13.373,13.2536,13.3098,43400.0
2009-01-21 13:40:00,18.97,19.07,18.89,18.9,35000.0,13.3238,13.3941,13.2676,13.2747,35000.0
2009-01-21 13:45:00,18.9,19.06,18.87,18.98,37800.0,13.2747,13.387,13.2536,13.3309,37800.0
2009-01-21 13:50:00,18.99,19.03,18.83,18.83,30100.0,13.3379,13.366,13.2255,13.2255,30100.0
2009-01-21 13:55:00,18.85,18.97,18.77,18.97,48900.0,13.2395,13.3238,13.1834,13.3238,48900.0
2009-01-21 14:00:00,18.99,19.05,18.9,18.91,46100.0,13.3379,13.38,13.2747,13.2817,46100.0
2009-01-21 14:05:00,18.93,18.97,18.79,18.81,40800.0,13.2957,13.3238,13.1974,13.2114,40800.0
2009-01-21 14:10:00,18.8,19.0,18.79,19.0,53900.0,13.2044,13.3449,13.1974,13.3449,53900.0
2009-01-21 14:15:00,19.02,19.08,18.89,19.01,53500.0,13.3589,13.4011,13.2676,13.3519,53500.0
2009-01-21 14:20:00,19.01,19.15,18.98,19.01,59800.0,13.3519,13.4503,13.3309,13.3519,59800.0
2009-01-21 14:25:00,19.02,19.08,18.96,19.06,44400.0,13.3589,13.4011,13.3168,13.387,44400.0
2009-01-21 14:30:00,19.06,19.43,19.06,19.42,64500.0,13.387,13.6469,13.387,13.6399,64500.0
2009-01-21 14:35:00,19.41,19.5,19.33,19.34,58500.0,13.6329,13.6961,13.5767,13.5837,58500.0
2009-01-21 14:40:00,19.35,19.5,19.33,19.42,47400.0,13.5907,13.6961,13.5767,13.6399,47400.0
2009-01-21 14:45:00,19.43,19.64,19.41,19.47,50800.0,13.6469,13.7944,13.6329,13.675,50800.0
2009-01-21 14:50:00,19.46,19.57,19.45,19.5,48000.0,13.668,13.7452,13.661,13.6961,48000.0
2009-01-21 14:55:00,19.49,19.65,19.48,19.64,67500.0,13.6891,13.8014,13.682,13.7944,67500.0
2009-01-21 15:00:00,19.66,19.69,19.51,19.63,101500.0,13.8085,13.8295,13.7031,13.7874,101500.0
2009-01-21 15:05:00,19.62,19.9,19.62,19.9,115500.0,13.7804,13.977,13.7804,13.977,115500.0
2009-01-21 15:10:00,19.89,19.99,19.88,19.97,99300.0,13.97,14.0402,13.963,14.0262,99300.0
2009-01-21 15:15:00,19.97,20.22,19.92,20.14,147700.0,14.0262,14.2018,13.9911,14.1456,147700.0
2009-01-21 15:20:00,20.14,20.22,20.0,20.03,147300.0,14.1456,14.2018,14.0473,14.0683,147300.0
2009-01-21 15:25:00,20.02,20.08,19.9,20.01,174000.0,14.0613,14.1035,13.977,14.0543,174000.0
2009-01-21 15:30:00,20.01,20.06,19.89,20.04,212300.0,14.0543,14.0894,13.97,14.0754,212300.0
2009-01-21 15:35:00,20.03,20.34,20.0,20.31,167000.0,14.0683,14.2861,14.0473,14.265,167000.0
2009-01-21 15:40:00,20.31,20.53,20.31,20.52,163200.0,14.265,14.4195,14.265,14.4125,163200.0
2009-01-21 15:45:00,20.52,20.55,20.21,20.24,231200.0,14.4125,14.4336,14.1948,14.2158,231200.0
2009-01-21 15:50:00,20.24,20.36,20.24,20.34,241500.0,14.2158,14.3001,14.2158,14.2861,241500.0
2009-01-21 15:55:00,20.36,20.82,20.36,20.57,517000.0,14.3001,14.6232,14.3001,14.4476,517000.0
2009-01-22 09:30:00,19.75,20.85,19.6,20.45,106400.0,13.8717,14.6443,13.7663,14.3633,106400.0
2009-01-22 09:35:00,20.43,20.46,19.84,20.08,45700.0,14.3493,14.3703,13.9349,14.1035,45700.0
2009-01-22 09:40:00,20.1,20.12,19.59,19.59,39000.0,14.1175,14.1315,13.7593,13.7593,39000.0
2009-01-22 09:45:00,19.6,19.65,19.25,19.49,38000.0,13.7663,13.8014,13.5205,13.6891,38000.0
2009-01-22 09:50:00,19.48,19.93,19.33,19.8,37900.0,13.682,13.9981,13.5767,13.9068,37900.0
2009-01-22 09:55:00,19.8,19.85,19.48,19.57,21800.0,13.9068,13.9419,13.682,13.7452,21800.0
2009-01-22 10:00:00,19.56,19.8,19.48,19.52,39200.0,13.7382,13.9068,13.682,13.7101,39200.0
2009-01-22 10:05:00,19.48,19.65,19.35,19.55,74700.0,13.682,13.8014,13.5907,13.7312,74700.0
2009-01-22 10:10:00,19.58,19.62,19.44,19.47,26500.0,13.7523,13.7804,13.6539,13.675,26500.0
2009-01-22 10:15:00,19.47,19.6,19.37,19.54,60000.0,13.675,13.7663,13.6048,13.7242,60000.0
2009-01-22 10:20:00,19.55,19.62,19.29,19.3,44000.0,13.7312,13.7804,13.5486,13.5556,44000.0
2009-01-22 10:25:00,19.29,19.43,19.29,19.39,50200.0,13.5486,13.6469,13.5486,13.6188,50200.0
2009-01-22 10:30:00,19.4,19.4,19.12,19.14,71300.0,13.6258,13.6258,13.4292,13.4432,71300.0
2009-01-22 10:35:00,19.13,19.21,18.97,19.03,61000.0,13.4362,13.4924,13.3238,13.366,61000.0
2009-01-22 10:40:00,19.02,19.15,18.9,19.11,43600.0,13.3589,13.4503,13.2747,13.4222,43600.0
2009-01-22 10:45:00,19.1,19.22,18.99,19.2,51800.0,13.4151,13.4994,13.3379,13.4854,51800.0
2009-01-22 10:50:00,19.19,19.3,19.09,19.16,31700.0,13.4783,13.5556,13.4081,13.4573,31700.0
2009-01-22 10:55:00,19.15,19.23,18.98,18.98,42400.0,13.4503,13.5064,13.3309,13.3309,42400.0
2009-01-22 11:00:00,18.98,19.0,18.82,18.96,54800.0,13.3309,13.3449,13.2185,13.3168,54800.0
2009-01-22 11:05:00,18.97,19.04,18.91,18.97,35200.0,13.3238,13.373,13.2817,13.3238,35200.0
2009-01-22 11:10:00,19.0,19.24,18.95,19.23,53700.0,13.3449,13.5135,13.3098,13.5064,53700.0
2009-01-22 11:15:00,19.24,19.38,19.21,19.26,77700.0,13.5135,13.6118,13.4924,13.5275,77700.0
2009-01-22 11:20:00,19.25,19.29,19.11,19.25,27000.0,13.5205,13.5486,13.4222,13.5205,27000.0
2009-01-22 11:25:00,19.26,19.34,19.06,19.11,47600.0,13.5275,13.5837,13.387,13.4222,47600.0
2009-01-22 11:30:00,19.11,19.11,18.95,19.03,41200.0,13.4222,13.4222,13.3098,13.366,41200.0
2009-01-22 11:35:00,19.04,19.04,18.87,18.89,47100.0,13.373,13.373,13.2536,13.2676,47100.0
2009-01-22 11:40:00,18.89,19.01,18.85,18.89,44200.0,13.2676,13.3519,13.2395,13.2676,44200.0
2009-01-22 11:45:00,18.89,19.05,18.84,18.98,25900.0,13.2676,13.38,13.2325,13.3309,25900.0
2009-01-22 11:50:00,18.97,19.08,18.97,19.05,19900.0,13.3238,13.4011,13.3238,13.38,19900.0
2009-01-22 11:55:00,19.07,19.09,18.9,18.94,41200.0,13.3941,13.4081,13.2747,13.3028,41200.0
2009-01-22 12:00:00,18.96,19.07,18.92,18.99,26900.0,13.3168,13.3941,13.2887,13.3379,26900.0
2009-01-22 12:05:00,18.98,19.11,18.93,19.05,34100.0,13.3309,13.4222,13.2957,13.38,34100.0
2009-01-22 12:10:00,19.07,19.16,19.03,19.12,33300.0,13.3941,13.4573,13.366,13.4292,33300.0
2009-01-22 12:15:00,19.11,19.29,19.09,19.26,38800.0,13.4222,13.5486,13.4081,13.5275,38800.0
2009-01-22 12:20:00,19.25,19.31,19.13,19.18,40800.0,13.5205,13.5626,13.4362,13.4713,40800.0
2009-01-22 12:25:00,19.18,19.28,19.09,19.27,26500.0,13.4713,13.5416,13.4081,13.5345,26500.0
2009-01-22 12:30:00,19.29,19.29,19.19,19.28,54100.0,13.5486,13.5486,13.4783,13.5416,54100.0
2009-01-22 12:35:00,19.29,19.58,19.28,19.51,87700.0,13.5486,13.7523,13.5416,13.7031,87700.0
2009-01-22 12:40:00,19.52,19.52,19.39,19.39,19700.0,13.7101,13.7101,13.6188,13.6188,19700.0
2009-01-22 12:45:00,19.38,19.8,19.34,19.72,40400.0,13.6118,13.9068,13.5837,13.8506,40400.0
2009-01-22 12:50:00,19.72,19.72,19.54,19.63,35200.0,13.8506,13.8506,13.7242,13.7874,35200.0
2009-01-22 12:55:00,19.64,19.71,19.46,19.47,46700.0,13.7944,13.8436,13.668,13.675,46700.0
2009-01-22 13:00:00,19.47,19.68,19.43,19.64,49600.0,13.675,13.8225,13.6469,13.7944,49600.0
2009-01-22 13:05:00,19.65,19.66,19.39,19.4,26000.0,13.8014,13.8085,13.6188,13.6258,26000.0
2009-01-22 13:10:00,19.39,19.4,19.24,19.32,42800.0,13.6188,13.6258,13.5135,13.5697,42800.0
2009-01-22 13:15:00,19.31,19.47,19.29,19.37,26400.0,13.5626,13.675,13.5486,13.6048,26400.0
2009-01-22 13:20:00,19.37,19.42,19.15,19.23,40100.0,13.6048,13.6399,13.4503,13.5064,40100.0
2009-01-22 13:25:00,19.24,19.45,19.2,19.31,27300.0,13.5135,13.661,13.4854,13.5626,27300.0
2009-01-22 13:30:00,19.3,19.31,19.19,19.19,28500.0,13.5556,13.5626,13.4783,13.4783,28500.0
2009-01-22 13:35:00,19.21,19.41,19.21,19.33,36700.0,13.4924,13.6329,13.4924,13.5767,36700.0
2009-01-22 13:40:00,19.32,19.48,19.31,19.34,32500.0,13.5697,13.682,13.5626,13.5837,32500.0
2009-01-22 13:45:00,19.29,19.74,19.29,19.65,45100.0,13.5486,13.8646,13.5486,13.8014,45100.0
2009-01-22 13:50:00,19.65,19.84,19.57,19.78,54000.0,13.8014,13.9349,13.7452,13.8927,54000.0
2009-01-22 13:55:00,19.78,19.87,19.6,19.87,40100.0,13.8927,13.956,13.7663,13.956,40100.0
2009-01-22 14:00:00,19.88,20.1,19.77,20.04,85900.0,13.963,14.1175,13.8857,14.0754,85900.0
2009-01-22 14:05:00,20.06,20.24,19.96,20.08,58800.0,14.0894,14.2158,14.0192,14.1035,58800.0
2009-01-22 14:10:00,20.08,20.27,20.01,20.19,94500.0,14.1035,14.2369,14.0543,14.1807,94500.0
2009-01-22 14:15:00,20.19,20.38,20.12,20.23,120500.0,14.1807,14.3142,14.1315,14.2088,120500.0
2009-01-22 14:20:00,20.24,20.35,20.05,20.06,89100.0,14.2158,14.2931,14.0824,14.0894,89100.0
2009-01-22 14:25:00,20.07,20.22,19.99,20.1,58200.0,14.0964,14.2018,14.0402,14.1175,58200.0
2009-01-22 14:30:00,20.1,20.11,19.82,19.88,62300.0,14.1175,14.1245,13.9208,13.963,62300.0
2009-01-22 14:35:00,19.89,20.26,19.89,20.18,85500.0,13.97,14.2299,13.97,14.1737,85500.0
2009-01-22 14:40:00,20.2,20.24,19.97,20.01,65000.0,14.1877,14.2158,14.0262,14.0543,65000.0
2009-01-22 14:45:00,19.99,19.99,19.51,19.52,95400.0,14.0402,14.0402,13.7031,13.7101,95400.0
2009-01-22 14:50:00,19.51,19.74,19.45,19.65,71100.0,13.7031,13.8646,13.661,13.8014,71100.0
2009-01-22 14:55:00,19.64,19.76,19.53,19.74,59100.0,13.7944,13.8787,13.7172,13.8646,59100.0
2009-01-22 15:00:00,19.74,19.74,19.22,19.22,73500.0,13.8646,13.8646,13.4994,13.4994,73500.0
2009-01-22 15:05:00,19.21,19.32,19.11,19.25,68100.0,13.4924,13.5697,13.4222,13.5205,68100.0
2009-01-22 15:10:00,19.24,19.39,19.16,19.39,44100.0,13.5135,13.6188,13.4573,13.6188,44100.0
2009-01-22 15:15:00,19.39,19.39,19.07,19.13,64800.0,13.6188,13.6188,13.3941,13.4362,64800.0
2009-01-22 15:20:00,19.13,19.37,19.06,19.32,64900.0,13.4362,13.6048,13.387,13.5697,64900.0
2009-01-22 15:25:00,19.32,19.47,19.3,19.43,47200.0,13.5697,13.675,13.5556,13.6469,47200.0
2009-01-22 15:30:00,19.43,19.44,19.2,19.35,76700.0,13.6469,13.6539,13.4854,13.5907,76700.0
2009-01-22 15:35:00,19.34,19.34,19.07,19.08,71500.0,13.5837,13.5837,13.3941,13.4011,71500.0
2009-01-22 15:40:00,19.09,19.62,19.08,19.54,141000.0,13.4081,13.7804,13.4011,13.7242,141000.0
2009-01-22 15:45:00,19.52,19.71,19.49,19.65,180000.0,13.7101,13.8436,13.6891,13.8014,180000.0
2009-01-22 15:50:00,19.65,19.66,19.23,19.28,147400.0,13.8014,13.8085,13.5064,13.5416,147400.0
2009-01-22 15:55:00,19.28,19.32,19.07,19.14,186200.0,13.5416,13.5697,13.3941,13.4432,186200.0
2009-01-23 09:30:00,18.09,18.82,18.09,18.53,64100.0,12.7057,13.2185,12.7057,13.0148,64100.0
2009-01-23 09:35:00,18.53,19.03,18.1,18.85,95100.0,13.0148,13.366,12.7128,13.2395,95100.0
2009-01-23 09:40:00,18.92,19.26,18.85,19.12,31200.0,13.2887,13.5275,13.2395,13.4292,31200.0
2009-01-23 09:45:00,19.11,19.11,18.75,18.85,54700.0,13.4222,13.4222,13.1693,13.2395,54700.0
2009-01-23 09:50:00,18.79,19.2,18.76,19.15,28900.0,13.1974,13.4854,13.1763,13.4503,28900.0
2009-01-23 09:55:00,19.14,19.17,19.06,19.15,26600.0,13.4432,13.4643,13.387,13.4503,26600.0
2009-01-23 10:00:00,19.17,19.47,19.14,19.23,69800.0,13.4643,13.675,13.4432,13.5064,69800.0
2009-01-23 10:05:00,19.25,19.26,18.87,18.91,47100.0,13.5205,13.5275,13.2536,13.2817,47100.0
2009-01-23 10:10:00,18.92,19.0,18.79,18.98,41100.0,13.2887,13.3449,13.1974,13.3309,41100.0
2009-01-23 10:15:00,18.99,19.06,18.88,18.98,51400.0,13.3379,13.387,13.2606,13.3309,51400.0
2009-01-23 10:20:00,19.01,19.2,18.84,19.17,64900.0,13.3519,13.4854,13.2325,13.4643,64900.0
2009-01-23 10:25:00,19.19,19.2,19.03,19.03,20600.0,13.4783,13.4854,13.366,13.366,20600.0
2009-01-23 10:30:00,19.03,19.05,18.89,18.91,19400.0,13.366,13.38,13.2676,13.2817,19400.0
2009-01-23 10:35:00,18.9,19.02,18.9,18.92,27500.0,13.2747,13.3589,13.2747,13.2887,27500.0
2009-01-23 10:40:00,18.93,18.93,18.72,18.74,27500.0,13.2957,13.2957,13.1482,13.1623,27500.0
2009-01-23 10:45:00,18.73,18.87,18.71,18.83,35000.0,13.1553,13.2536,13.1412,13.2255,35000.0
2009-01-23 10:50:00,18.83,19.02,18.78,19.01,33000.0,13.2255,13.3589,13.1904,13.3519,33000.0
2009-01-23 10:55:00,19.0,19.08,18.96,18.97,32300.0,13.3449,13.4011,13.3168,13.3238,32300.0
2009-01-23 11:00:00,19.0,19.34,18.97,19.33,136500.0,13.3449,13.5837,13.3238,13.5767,136500.0
2009-01-23 11:05:00,19.34,19.35,19.19,19.22,62400.0,13.5837,13.5907,13.4783,13.4994,62400.0
2009-01-23 11:10:00,19.26,19.35,19.18,19.34,55900.0,13.5275,13.5907,13.4713,13.5837,55900.0
2009-01-23 11:15:00,19.33,19.38,19.26,19.31,129100.0,13.5767,13.6118,13.5275,13.5626,129100.0
2009-01-23 11:20:00,19.32,19.39,19.18,19.21,138400.0,13.5697,13.6188,13.4713,13.4924,138400.0
2009-01-23 11:25:00,19.2,19.25,19.16,19.21,32500.0,13.4854,13.5205,13.4573,13.4924,32500.0
2009-01-23 11:30:00,19.19,19.26,19.15,19.24,32800.0,13.4783,13.5275,13.4503,13.5135,32800.0
2009-01-23 11:35:00,19.24,19.38,19.21,19.32,40200.0,13.5135,13.6118,13.4924,13.5697,40200.0
2009-01-23 11:40:00,19.32,19.42,19.26,19.26,33000.0,13.5697,13.6399,13.5275,13.5275,33000.0
2009-01-23 11:45:00,19.26,19.29,19.09,19.27,32000.0,13.5275,13.5486,13.4081,13.5345,32000.0
2009-01-23 11:50:00,19.27,19.37,19.24,19.36,42600.0,13.5345,13.6048,13.5135,13.5977,42600.0
2009-01-23 11:55:00,19.33,19.35,19.03,19.12,26000.0,13.5767,13.5907,13.366,13.4292,26000.0
2009-01-23 12:00:00,19.1,19.29,19.1,19.27,37300.0,13.4151,13.5486,13.4151,13.5345,37300.0
2009-01-23 12:05:00,19.26,19.35,19.23,19.25,17300.0,13.5275,13.5907,13.5064,13.5205,17300.0
2009-01-23 12:10:00,19.26,19.37,19.26,19.35,34500.0,13.5275,13.6048,13.5275,13.5907,34500.0
2009-01-23 12:15:00,19.35,19.36,19.29,19.29,50400.0,13.5907,13.5977,13.5486,13.5486,50400.0
2009-01-23 12:20:00,19.3,19.43,19.3,19.37,73800.0,13.5556,13.6469,13.5556,13.6048,73800.0
2009-01-23 12:25:00,19.36,19.43,19.31,19.34,44200.0,13.5977,13.6469,13.5626,13.5837,44200.0
2009-01-23 12:30:00,19.35,19.35,19.18,19.2,39600.0,13.5907,13.5907,13.4713,13.4854,39600.0
2009-01-23 12:35:00,19.2,19.23,19.11,19.14,35400.0,13.4854,13.5064,13.4222,13.4432,35400.0
2009-01-23 12:40:00,19.12,19.21,19.09,19.2,30600.0,13.4292,13.4924,13.4081,13.4854,30600.0
2009-01-23 12:45:00,19.19,19.38,19.16,19.26,83100.0,13.4783,13.6118,13.4573,13.5275,83100.0
2009-01-23 12:50:00,19.26,19.37,19.2,19.2,58500.0,13.5275,13.6048,13.4854,13.4854,58500.0
2009-01-23 12:55:00,19.19,19.29,19.08,19.19,41700.0,13.4783,13.5486,13.4011,13.4783,41700.0
2009-01-23 13:00:00,19.19,19.32,19.1,19.3,52300.0,13.4783,13.5697,13.4151,13.5556,52300.0
2009-01-23 13:05:00,19.3,19.33,19.13,19.16,32600.0,13.5556,13.5767,13.4362,13.4573,32600.0
2009-01-23 13:10:00,19.16,19.43,19.16,19.39,43800.0,13.4573,13.6469,13.4573,13.6188,43800.0
2009-01-23 13:15:00,19.4,19.6,19.37,19.51,93200.0,13.6258,13.7663,13.6048,13.7031,93200.0
2009-01-23 13:20:00,19.52,19.54,19.42,19.45,77600.0,13.7101,13.7242,13.6399,13.661,77600.0
2009-01-23 13:25:00,19.45,19.5,19.3,19.3,34800.0,13.661,13.6961,13.5556,13.5556,34800.0
2009-01-23 13:30:00,19.31,19.34,19.28,19.32,101800.0,13.5626,13.5837,13.5416,13.5697,101800.0
2009-01-23 13:35:00,19.33,19.51,19.31,19.44,61500.0,13.5767,13.7031,13.5626,13.6539,61500.0
2009-01-23 13:40:00,19.47,19.57,19.41,19.57,48200.0,13.675,13.7452,13.6329,13.7452,48200.0
2009-01-23 13:45:00,19.58,19.75,19.58,19.67,40000.0,13.7523,13.8717,13.7523,13.8155,40000.0
2009-01-23 13:50:00,19.65,19.74,19.57,19.72,34900.0,13.8014,13.8646,13.7452,13.8506,34900.0
2009-01-23 13:55:00,19.72,19.85,19.64,19.84,57400.0,13.8506,13.9419,13.7944,13.9349,57400.0
2009-01-23 14:00:00,19.84,20.02,19.83,19.83,37000.0,13.9349,14.0613,13.9279,13.9279,37000.0
2009-01-23 14:05:00,19.83,19.93,19.82,19.87,36300.0,13.9279,13.9981,13.9208,13.956,36300.0
2009-01-23 14:10:00,19.86,19.86,19.66,19.66,40200.0,13.9489,13.9489,13.8085,13.8085,40200.0
2009-01-23 14:15:00,19.68,19.86,19.62,19.8,26000.0,13.8225,13.9489,13.7804,13.9068,26000.0
2009-01-23 14:20:00,19.81,20.03,19.76,20.02,70700.0,13.9138,14.0683,13.8787,14.0613,70700.0
2009-01-23 14:25:00,20.02,20.07,19.78,19.83,52700.0,14.0613,14.0964,13.8927,13.9279,52700.0
2009-01-23 14:30:00,19.84,19.91,19.58,19.58,36000.0,13.9349,13.984,13.7523,13.7523,36000.0
2009-01-23 14:35:00,19.56,19.66,19.54,19.64,22200.0,13.7382,13.8085,13.7242,13.7944,22200.0
2009-01-23 14:40:00,19.64,19.69,19.49,19.58,35800.0,13.7944,13.8295,13.6891,13.7523,35800.0
2009-01-23 14:45:00,19.57,19.7,19.54,19.62,34500.0,13.7452,13.8366,13.7242,13.7804,34500.0
2009-01-23 14:50:00,19.61,19.64,19.4,19.43,37200.0,13.7733,13.7944,13.6258,13.6469,37200.0
2009-01-23 14:55:00,19.43,19.44,19.23,19.4,43000.0,13.6469,13.6539,13.5064,13.6258,43000.0
2009-01-23 15:00:00,19.39,19.58,19.27,19.5,60800.0,13.6188,13.7523,13.5345,13.6961,60800.0
2009-01-23 15:05:00,19.5,19.58,19.39,19.4,66400.0,13.6961,13.7523,13.6188,13.6258,66400.0
2009-01-23 15:10:00,19.38,19.6,19.35,19.52,111900.0,13.6118,13.7663,13.5907,13.7101,111900.0
2009-01-23 15:15:00,19.51,19.68,19.44,19.63,69300.0,13.7031,13.8225,13.6539,13.7874,69300.0
2009-01-23 15:20:00,19.63,19.65,19.45,19.47,213500.0,13.7874,13.8014,13.661,13.675,213500.0
2009-01-23 15:25:00,19.47,19.5,19.34,19.34,99300.0,13.675,13.6961,13.5837,13.5837,99300.0
2009-01-23 15:30:00,19.32,19.44,19.29,19.35,123000.0,13.5697,13.6539,13.5486,13.5907,123000.0
2009-01-23 15:35:00,19.35,19.43,19.33,19.41,140300.0,13.5907,13.6469,13.5767,13.6329,140300.0
2009-01-23 15:40:00,19.44,19.53,19.34,19.37,197500.0,13.6539,13.7172,13.5837,13.6048,197500.0
2009-01-23 15:45:00,19.36,19.43,19.29,19.41,148200.0,13.5977,13.6469,13.5486,13.6329,148200.0
2009-01-23 15:50:00,19.41,19.54,19.37,19.52,214200.0,13.6329,13.7242,13.6048,13.7101,214200.0
2009-01-23 15:55:00,19.53,19.55,19.31,19.42,282500.0,13.7172,13.7312,13.5626,13.6399,282500.0
2009-01-26 09:30:00,19.9,19.91,19.37,19.84,50800.0,13.977,13.984,13.6048,13.9349,50800.0
2009-01-26 09:35:00,19.87,20.27,19.75,19.93,53500.0,13.956,14.2369,13.8717,13.9981,53500.0
2009-01-26 09:40:00,19.99,20.33,19.89,20.29,53600.0,14.0402,14.279,13.97,14.2509,53600.0
2009-01-26 09:45:00,20.26,20.29,20.01,20.03,37100.0,14.2299,14.2509,14.0543,14.0683,37100.0
2009-01-26 09:50:00,20.01,20.11,19.88,20.05,43400.0,14.0543,14.1245,13.963,14.0824,43400.0
2009-01-26 09:55:00,20.06,20.21,19.98,20.19,38100.0,14.0894,14.1948,14.0332,14.1807,38100.0
2009-01-26 10:00:00,20.19,20.72,20.19,20.67,93100.0,14.1807,14.553,14.1807,14.5178,93100.0
2009-01-26 10:05:00,20.67,20.99,20.64,20.98,104800.0,14.5178,14.7426,14.4968,14.7356,104800.0
2009-01-26 10:10:00,20.97,21.0,20.89,20.91,64800.0,14.7286,14.7496,14.6724,14.6864,64800.0
2009-01-26 10:15:00,20.9,21.01,20.88,20.9,46100.0,14.6794,14.7566,14.6653,14.6794,46100.0
2009-01-26 10:20:00,20.89,21.09,20.88,21.09,23000.0,14.6724,14.8128,14.6653,14.8128,23000.0
2009-01-26 10:25:00,21.1,21.1,20.8,20.81,57500.0,14.8199,14.8199,14.6092,14.6162,57500.0
2009-01-26 10:30:00,20.84,20.95,20.8,20.84,29200.0,14.6372,14.7145,14.6092,14.6372,29200.0
2009-01-26 10:35:00,20.85,20.85,20.75,20.77,31700.0,14.6443,14.6443,14.574,14.5881,31700.0
2009-01-26 10:40:00,20.76,20.85,20.56,20.57,26100.0,14.5811,14.6443,14.4406,14.4476,26100.0
2009-01-26 10:45:00,20.58,20.8,20.56,20.77,26500.0,14.4546,14.6092,14.4406,14.5881,26500.0
2009-01-26 10:50:00,20.73,20.73,20.51,20.51,20100.0,14.56,14.56,14.4055,14.4055,20100.0
2009-01-26 10:55:00,20.53,20.62,20.5,20.62,21100.0,14.4195,14.4827,14.3984,14.4827,21100.0
2009-01-26 11:00:00,20.62,20.62,20.5,20.55,37300.0,14.4827,14.4827,14.3984,14.4336,37300.0
2009-01-26 11:05:00,20.54,20.59,20.5,20.51,17000.0,14.4265,14.4617,14.3984,14.4055,17000.0
2009-01-26 11:10:00,20.53,20.57,20.46,20.54,67300.0,14.4195,14.4476,14.3703,14.4265,67300.0
2009-01-26 11:15:00,20.57,20.64,20.42,20.45,20400.0,14.4476,14.4968,14.3423,14.3633,20400.0
2009-01-26 11:20:00,20.44,20.47,20.36,20.47,11300.0,14.3563,14.3774,14.3001,14.3774,11300.0
2009-01-26 11:25:00,20.44,20.52,20.43,20.52,10200.0,14.3563,14.4125,14.3493,14.4125,10200.0
2009-01-26 11:30:00,20.52,20.55,20.47,20.48,15100.0,14.4125,14.4336,14.3774,14.3844,15100.0
2009-01-26 11:35:00,20.48,20.52,20.4,20.42,14400.0,14.3844,14.4125,14.3282,14.3423,14400.0
2009-01-26 11:40:00,20.41,20.42,20.31,20.4,16600.0,14.3352,14.3423,14.265,14.3282,16600.0
2009-01-26 11:45:00,20.42,20.5,20.3,20.31,24100.0,14.3423,14.3984,14.258,14.265,24100.0
2009-01-26 11:50:00,20.33,20.35,20.21,20.25,13400.0,14.279,14.2931,14.1948,14.2229,13400.0
2009-01-26 11:55:00,20.26,20.4,20.25,20.37,17300.0,14.2299,14.3282,14.2229,14.3071,17300.0
2009-01-26 12:00:00,20.36,20.47,20.36,20.44,16700.0,14.3001,14.3774,14.3001,14.3563,16700.0
2009-01-26 12:05:00,20.44,20.45,20.37,20.37,7300.0,14.3563,14.3633,14.3071,14.3071,7300.0
2009-01-26 12:10:00,20.37,20.38,20.28,20.31,16700.0,14.3071,14.3142,14.2439,14.265,16700.0
2009-01-26 12:15:00,20.34,20.35,20.23,20.29,29200.0,14.2861,14.2931,14.2088,14.2509,29200.0
2009-01-26 12:20:00,20.29,20.52,20.27,20.46,41900.0,14.2509,14.4125,14.2369,14.3703,41900.0
2009-01-26 12:25:00,20.47,20.47,20.37,20.4,20200.0,14.3774,14.3774,14.3071,14.3282,20200.0
2009-01-26 12:30:00,20.42,20.49,20.35,20.37,27400.0,14.3423,14.3914,14.2931,14.3071,27400.0
2009-01-26 12:35:00,20.35,20.35,20.22,20.26,13500.0,14.2931,14.2931,14.2018,14.2299,13500.0
2009-01-26 12:40:00,20.26,20.27,20.19,20.24,18500.0,14.2299,14.2369,14.1807,14.2158,18500.0
2009-01-26 12:45:00,20.26,20.44,20.26,20.3,37900.0,14.2299,14.3563,14.2299,14.258,37900.0
2009-01-26 12:50:00,20.29,20.4,20.2,20.38,34900.0,14.2509,14.3282,14.1877,14.3142,34900.0
2009-01-26 12:55:00,20.39,20.42,20.23,20.28,49100.0,14.3212,14.3423,14.2088,14.2439,49100.0
2009-01-26 13:00:00,20.28,20.34,20.24,20.3,43100.0,14.2439,14.2861,14.2158,14.258,43100.0
2009-01-26 13:05:00,20.3,20.3,20.05,20.21,64700.0,14.258,14.258,14.0824,14.1948,64700.0
2009-01-26 13:10:00,20.22,20.35,20.15,20.26,52500.0,14.2018,14.2931,14.1526,14.2299,52500.0
2009-01-26 13:15:00,20.25,20.32,20.24,20.27,59700.0,14.2229,14.272,14.2158,14.2369,59700.0
2009-01-26 13:20:00,20.28,20.3,20.11,20.24,31200.0,14.2439,14.258,14.1245,14.2158,31200.0
2009-01-26 13:25:00,20.24,20.31,20.17,20.23,61700.0,14.2158,14.265,14.1667,14.2088,61700.0
2009-01-26 13:30:00,20.24,20.24,19.96,19.97,68400.0,14.2158,14.2158,14.0192,14.0262,68400.0
2009-01-26 13:35:00,19.97,20.02,19.87,19.89,46100.0,14.0262,14.0613,13.956,13.97,46100.0
2009-01-26 13:40:00,19.87,20.11,19.86,20.11,33700.0,13.956,14.1245,13.9489,14.1245,33700.0
2009-01-26 13:45:00,20.11,20.11,19.85,19.85,35900.0,14.1245,14.1245,13.9419,13.9419,35900.0
2009-01-26 13:50:00,19.85,19.85,19.54,19.56,47300.0,13.9419,13.9419,13.7242,13.7382,47300.0
2009-01-26 13:55:00,19.57,19.6,19.46,19.49,38900.0,13.7452,13.7663,13.668,13.6891,38900.0
2009-01-26 14:00:00,19.51,19.51,19.27,19.4,73100.0,13.7031,13.7031,13.5345,13.6258,73100.0
2009-01-26 14:05:00,19.39,19.5,19.28,19.5,54300.0,13.6188,13.6961,13.5416,13.6961,54300.0
2009-01-26 14:10:00,19.5,19.58,19.45,19.48,54900.0,13.6961,13.7523,13.661,13.682,54900.0
2009-01-26 14:15:00,19.46,19.61,19.37,19.61,79500.0,13.668,13.7733,13.6048,13.7733,79500.0
2009-01-26 14:20:00,19.61,19.76,19.56,19.71,86100.0,13.7733,13.8787,13.7382,13.8436,86100.0
2009-01-26 14:25:00,19.73,19.81,19.66,19.75,82800.0,13.8576,13.9138,13.8085,13.8717,82800.0
2009-01-26 14:30:00,19.75,19.95,19.69,19.95,59700.0,13.8717,14.0121,13.8295,14.0121,59700.0
2009-01-26 14:35:00,19.95,19.99,19.85,19.85,41800.0,14.0121,14.0402,13.9419,13.9419,41800.0
2009-01-26 14:40:00,19.85,19.91,19.73,19.73,36100.0,13.9419,13.984,13.8576,13.8576,36100.0
2009-01-26 14:45:00,19.74,20.0,19.66,19.96,63200.0,13.8646,14.0473,13.8085,14.0192,63200.0
2009-01-26 14:50:00,19.97,20.07,19.96,20.02,44700.0,14.0262,14.0964,14.0192,14.0613,44700.0
2009-01-26 14:55:00,20.01,20.08,19.86,20.02,48500.0,14.0543,14.1035,13.9489,14.0613,48500.0
2009-01-26 15:00:00,20.04,20.19,20.04,20.08,37600.0,14.0754,14.1807,14.0754,14.1035,37600.0
2009-01-26 15:05:00,20.1,20.24,20.05,20.23,26300.0,14.1175,14.2158,14.0824,14.2088,26300.0
2009-01-26 15:10:00,20.26,20.31,20.05,20.12,39200.0,14.2299,14.265,14.0824,14.1315,39200.0
2009-01-26 15:15:00,20.12,20.17,20.01,20.14,42100.0,14.1315,14.1667,14.0543,14.1456,42100.0
2009-01-26 15:20:00,20.1,20.27,20.08,20.15,61500.0,14.1175,14.2369,14.1035,14.1526,61500.0
2009-01-26 15:25:00,20.15,20.3,20.13,20.14,131500.0,14.1526,14.258,14.1386,14.1456,131500.0
2009-01-26 15:30:00,20.15,20.18,20.07,20.09,91300.0,14.1526,14.1737,14.0964,14.1105,91300.0
2009-01-26 15:35:00,20.09,20.22,19.91,19.91,180300.0,14.1105,14.2018,13.984,13.984,180300.0
2009-01-26 15:40:00,19.91,20.13,19.76,19.89,122800.0,13.984,14.1386,13.8787,13.97,122800.0
2009-01-26 15:45:00,19.9,19.99,19.81,19.94,113400.0,13.977,14.0402,13.9138,14.0051,113400.0
2009-01-26 15:50:00,19.95,20.02,19.87,19.96,112000.0,14.0121,14.0613,13.956,14.0192,112000.0
2009-01-26 15:55:00,19.95,19.98,19.78,19.86,133000.0,14.0121,14.0332,13.8927,13.9489,133000.0
2009-01-27 09:30:00,20.35,20.52,20.17,20.43,25500.0,14.2931,14.4125,14.1667,14.3493,25500.0
2009-01-27 09:35:00,20.42,20.69,20.3,20.61,27500.0,14.3423,14.5319,14.258,14.4757,27500.0
2009-01-27 09:40:00,20.62,20.63,20.32,20.35,39300.0,14.4827,14.4898,14.272,14.2931,39300.0
2009-01-27 09:45:00,20.35,20.58,20.34,20.48,41300.0,14.2931,14.4546,14.2861,14.3844,41300.0
2009-01-27 09:50:00,20.46,20.59,20.41,20.5,42700.0,14.3703,14.4617,14.3352,14.3984,42700.0
2009-01-27 09:55:00,20.48,20.6,20.3,20.45,40900.0,14.3844,14.4687,14.258,14.3633,40900.0
2009-01-27 10:00:00,20.43,20.52,20.12,20.18,60300.0,14.3493,14.4125,14.1315,14.1737,60300.0
2009-01-27 10:05:00,20.19,20.19,19.8,20.07,67800.0,14.1807,14.1807,13.9068,14.0964,67800.0
2009-01-27 10:10:00,20.06,20.08,19.77,19.98,46600.0,14.0894,14.1035,13.8857,14.0332,46600.0
2009-01-27 10:15:00,19.9,20.11,19.9,20.0,28400.0,13.977,14.1245,13.977,14.0473,28400.0
2009-01-27 10:20:00,20.0,20.0,19.91,19.91,52500.0,14.0473,14.0473,13.984,13.984,52500.0
2009-01-27 10:25:00,19.91,19.95,19.79,19.81,15700.0,13.984,14.0121,13.8998,13.9138,15700.0
2009-01-27 10:30:00,19.82,19.85,19.65,19.84,27700.0,13.9208,13.9419,13.8014,13.9349,27700.0
2009-01-27 10:35:00,19.85,19.93,19.82,19.83,18200.0,13.9419,13.9981,13.9208,13.9279,18200.0
2009-01-27 10:40:00,19.81,19.85,19.73,19.73,28500.0,13.9138,13.9419,13.8576,13.8576,28500.0
2009-01-27 10:45:00,19.73,19.74,19.56,19.59,24000.0,13.8576,13.8646,13.7382,13.7593,24000.0
2009-01-27 10:50:00,19.56,19.76,19.5,19.72,25100.0,13.7382,13.8787,13.6961,13.8506,25100.0
2009-01-27 10:55:00,19.73,19.82,19.61,19.81,41800.0,13.8576,13.9208,13.7733,13.9138,41800.0
2009-01-27 11:00:00,19.8,19.89,19.8,19.88,12800.0,13.9068,13.97,13.9068,13.963,12800.0
2009-01-27 11:05:00,19.87,20.05,19.77,20.02,30200.0,13.956,14.0824,13.8857,14.0613,30200.0
2009-01-27 11:10:00,20.0,20.13,19.97,20.05,32200.0,14.0473,14.1386,14.0262,14.0824,32200.0
2009-01-27 11:15:00,20.03,20.17,20.03,20.08,22300.0,14.0683,14.1667,14.0683,14.1035,22300.0
2009-01-27 11:20:00,20.1,20.13,20.0,20.0,19000.0,14.1175,14.1386,14.0473,14.0473,19000.0
2009-01-27 11:25:00,19.99,20.09,19.99,20.08,12400.0,14.0402,14.1105,14.0402,14.1035,12400.0
2009-01-27 11:30:00,20.12,20.12,19.91,19.91,13800.0,14.1315,14.1315,13.984,13.984,13800.0
2009-01-27 11:35:00,19.92,19.98,19.87,19.98,14000.0,13.9911,14.0332,13.956,14.0332,14000.0
2009-01-27 11:40:00,19.97,20.04,19.92,19.95,24600.0,14.0262,14.0754,13.9911,14.0121,24600.0
2009-01-27 11:45:00,19.93,20.08,19.93,20.07,14900.0,13.9981,14.1035,13.9981,14.0964,14900.0
2009-01-27 11:50:00,20.07,20.17,20.04,20.15,35400.0,14.0964,14.1667,14.0754,14.1526,35400.0
2009-01-27 11:55:00,20.14,20.22,20.11,20.16,59400.0,14.1456,14.2018,14.1245,14.1596,59400.0
2009-01-27 12:00:00,20.17,20.18,20.1,20.13,43600.0,14.1667,14.1737,14.1175,14.1386,43600.0
2009-01-27 12:05:00,20.16,20.27,20.15,20.2,32200.0,14.1596,14.2369,14.1526,14.1877,32200.0
2009-01-27 12:10:00,20.2,20.23,20.17,20.2,42500.0,14.1877,14.2088,14.1667,14.1877,42500.0
2009-01-27 12:15:00,20.21,20.32,20.2,20.28,33300.0,14.1948,14.272,14.1877,14.2439,33300.0
2009-01-27 12:20:00,20.29,20.4,20.26,20.3,48900.0,14.2509,14.3282,14.2299,14.258,48900.0
2009-01-27 12:25:00,20.3,20.52,20.27,20.49,39500.0,14.258,14.4125,14.2369,14.3914,39500.0
2009-01-27 12:30:00,20.49,20.52,20.44,20.49,42000.0,14.3914,14.4125,14.3563,14.3914,42000.0
2009-01-27 12:35:00,20.48,20.51,20.41,20.44,19700.0,14.3844,14.4055,14.3352,14.3563,19700.0
2009-01-27 12:40:00,20.45,20.57,20.45,20.54,39600.0,14.3633,14.4476,14.3633,14.4265,39600.0
2009-01-27 12:45:00,20.55,20.56,20.47,20.5,46600.0,14.4336,14.4406,14.3774,14.3984,46600.0
2009-01-27 12:50:00,20.48,20.61,20.44,20.59,21200.0,14.3844,14.4757,14.3563,14.4617,21200.0
2009-01-27 12:55:00,20.57,20.7,20.57,20.59,30100.0,14.4476,14.5389,14.4476,14.4617,30100.0
2009-01-27 13:00:00,20.59,20.61,20.52,20.59,40700.0,14.4617,14.4757,14.4125,14.4617,40700.0
2009-01-27 13:05:00,20.57,20.59,20.39,20.41,40300.0,14.4476,14.4617,14.3212,14.3352,40300.0
2009-01-27 13:10:00,20.42,20.5,20.39,20.42,33100.0,14.3423,14.3984,14.3212,14.3423,33100.0
2009-01-27 13:15:00,20.43,20.44,20.37,20.39,18200.0,14.3493,14.3563,14.3071,14.3212,18200.0
2009-01-27 13:20:00,20.38,20.63,20.37,20.63,36700.0,14.3142,14.4898,14.3071,14.4898,36700.0
2009-01-27 13:25:00,20.63,20.66,20.47,20.51,38100.0,14.4898,14.5108,14.3774,14.4055,38100.0
2009-01-27 13:30:00,20.5,20.52,20.41,20.45,28700.0,14.3984,14.4125,14.3352,14.3633,28700.0
2009-01-27 13:35:00,20.46,20.53,20.41,20.51,28000.0,14.3703,14.4195,14.3352,14.4055,28000.0
2009-01-27 13:40:00,20.52,20.67,20.51,20.63,25500.0,14.4125,14.5178,14.4055,14.4898,25500.0
2009-01-27 13:45:00,20.6,20.66,20.48,20.52,27500.0,14.4687,14.5108,14.3844,14.4125,27500.0
2009-01-27 13:50:00,20.52,20.6,20.48,20.6,18100.0,14.4125,14.4687,14.3844,14.4687,18100.0
2009-01-27 13:55:00,20.61,20.61,20.38,20.4,25300.0,14.4757,14.4757,14.3142,14.3282,25300.0
2009-01-27 14:00:00,20.4,20.46,20.34,20.42,29400.0,14.3282,14.3703,14.2861,14.3423,29400.0
2009-01-27 14:05:00,20.44,20.46,20.27,20.36,28200.0,14.3563,14.3703,14.2369,14.3001,28200.0
2009-01-27 14:10:00,20.37,20.39,20.22,20.26,23200.0,14.3071,14.3212,14.2018,14.2299,23200.0
2009-01-27 14:15:00,20.26,20.42,20.23,20.36,33700.0,14.2299,14.3423,14.2088,14.3001,33700.0
2009-01-27 14:20:00,20.36,20.41,20.31,20.4,23800.0,14.3001,14.3352,14.265,14.3282,23800.0
2009-01-27 14:25:00,20.4,20.45,20.3,20.33,40100.0,14.3282,14.3633,14.258,14.279,40100.0
2009-01-27 14:30:00,20.33,20.43,20.27,20.4,35400.0,14.279,14.3493,14.2369,14.3282,35400.0
2009-01-27 14:35:00,20.4,20.55,20.4,20.42,44500.0,14.3282,14.4336,14.3282,14.3423,44500.0
2009-01-27 14:40:00,20.42,20.51,20.4,20.47,22000.0,14.3423,14.4055,14.3282,14.3774,22000.0
2009-01-27 14:45:00,20.48,20.48,20.41,20.45,16300.0,14.3844,14.3844,14.3352,14.3633,16300.0
2009-01-27 14:50:00,20.44,20.59,20.44,20.55,23700.0,14.3563,14.4617,14.3563,14.4336,23700.0
2009-01-27 14:55:00,20.57,20.58,20.48,20.52,21200.0,14.4476,14.4546,14.3844,14.4125,21200.0
2009-01-27 15:00:00,20.54,20.59,20.34,20.45,63200.0,14.4265,14.4617,14.2861,14.3633,63200.0
2009-01-27 15:05:00,20.45,20.46,20.32,20.46,57600.0,14.3633,14.3703,14.272,14.3703,57600.0
2009-01-27 15:10:00,20.47,20.51,20.34,20.47,42700.0,14.3774,14.4055,14.2861,14.3774,42700.0
2009-01-27 15:15:00,20.47,20.49,20.4,20.42,28700.0,14.3774,14.3914,14.3282,14.3423,28700.0
2009-01-27 15:20:00,20.42,20.51,20.38,20.47,29000.0,14.3423,14.4055,14.3142,14.3774,29000.0
2009-01-27 15:25:00,20.49,20.63,20.41,20.57,34500.0,14.3914,14.4898,14.3352,14.4476,34500.0
2009-01-27 15:30:00,20.57,20.57,20.41,20.45,39000.0,14.4476,14.4476,14.3352,14.3633,39000.0
2009-01-27 15:35:00,20.45,20.52,20.39,20.52,58200.0,14.3633,14.4125,14.3212,14.4125,58200.0
2009-01-27 15:40:00,20.52,20.53,20.41,20.46,43300.0,14.4125,14.4195,14.3352,14.3703,43300.0
2009-01-27 15:45:00,20.47,20.52,20.42,20.48,58300.0,14.3774,14.4125,14.3423,14.3844,58300.0
2009-01-27 15:50:00,20.49,20.54,20.44,20.45,58400.0,14.3914,14.4265,14.3563,14.3633,58400.0
2009-01-27 15:55:00,20.46,20.53,20.43,20.45,152400.0,14.3703,14.4195,14.3493,14.3633,152400.0
2009-01-28 09:30:00,21.59,22.72,21.59,22.21,94500.0,15.164,15.9577,15.164,15.5995,94500.0
2009-01-28 09:35:00,22.23,22.61,21.95,22.28,112500.0,15.6135,15.8804,15.4169,15.6486,112500.0
2009-01-28 09:40:00,22.26,22.49,22.23,22.26,73000.0,15.6346,15.7961,15.6135,15.6346,73000.0
2009-01-28 09:45:00,22.3,22.42,22.24,22.24,33600.0,15.6627,15.747,15.6206,15.6206,33600.0
2009-01-28 09:50:00,22.22,22.48,22.17,22.26,76900.0,15.6065,15.7891,15.5714,15.6346,76900.0
2009-01-28 09:55:00,22.29,22.31,22.13,22.23,30400.0,15.6557,15.6697,15.5433,15.6135,30400.0
2009-01-28 10:00:00,22.25,22.4,22.07,22.11,47700.0,15.6276,15.7329,15.5012,15.5292,47700.0
2009-01-28 10:05:00,22.1,22.21,21.96,22.17,67400.0,15.5222,15.5995,15.4239,15.5714,67400.0
2009-01-28 10:10:00,22.18,22.23,22.0,22.17,74600.0,15.5784,15.6135,15.452,15.5714,74600.0
2009-01-28 10:15:00,22.18,22.2,21.83,22.1,48100.0,15.5784,15.5925,15.3326,15.5222,48100.0
2009-01-28 10:20:00,22.12,22.19,21.93,21.94,34600.0,15.5363,15.5854,15.4028,15.4098,34600.0
2009-01-28 10:25:00,21.92,22.29,21.92,22.23,72000.0,15.3958,15.6557,15.3958,15.6135,72000.0
2009-01-28 10:30:00,22.22,22.6,22.19,22.54,68100.0,15.6065,15.8734,15.5854,15.8313,68100.0
2009-01-28 10:35:00,22.52,22.7,22.52,22.65,57100.0,15.8172,15.9436,15.8172,15.9085,57100.0
2009-01-28 10:40:00,22.65,22.67,22.44,22.57,54000.0,15.9085,15.9226,15.761,15.8523,54000.0
2009-01-28 10:45:00,22.57,22.8,22.54,22.73,66700.0,15.8523,16.0139,15.8313,15.9647,66700.0
2009-01-28 10:50:00,22.75,22.8,22.43,22.57,75400.0,15.9788,16.0139,15.754,15.8523,75400.0
2009-01-28 10:55:00,22.57,22.67,22.48,22.54,33000.0,15.8523,15.9226,15.7891,15.8313,33000.0
2009-01-28 11:00:00,22.53,22.64,22.51,22.56,37900.0,15.8242,15.9015,15.8102,15.8453,37900.0
2009-01-28 11:05:00,22.6,22.65,22.5,22.59,47000.0,15.8734,15.9085,15.8032,15.8664,47000.0
2009-01-28 11:10:00,22.6,22.6,22.39,22.45,36800.0,15.8734,15.8734,15.7259,15.7681,36800.0
2009-01-28 11:15:00,22.45,22.47,22.34,22.34,58400.0,15.7681,15.7821,15.6908,15.6908,58400.0
2009-01-28 11:20:00,22.37,22.42,22.29,22.32,58200.0,15.7119,15.747,15.6557,15.6767,58200.0
2009-01-28 11:25:00,22.31,22.34,22.11,22.13,77200.0,15.6697,15.6908,15.5292,15.5433,77200.0
2009-01-28 11:30:00,22.14,22.28,22.1,22.25,133400.0,15.5503,15.6486,15.5222,15.6276,133400.0
2009-01-28 11:35:00,22.25,22.3,22.06,22.08,50400.0,15.6276,15.6627,15.4941,15.5082,50400.0
2009-01-28 11:40:00,22.07,22.31,22.01,22.11,76500.0,15.5012,15.6697,15.459,15.5292,76500.0
2009-01-28 11:45:00,22.12,22.14,21.98,22.04,54900.0,15.5363,15.5503,15.4379,15.4801,54900.0
2009-01-28 11:50:00,22.05,22.21,21.89,21.89,90000.0,15.4871,15.5995,15.3747,15.3747,90000.0
2009-01-28 11:55:00,21.89,22.0,21.88,21.97,47500.0,15.3747,15.452,15.3677,15.4309,47500.0
2009-01-28 12:00:00,21.94,21.95,21.84,21.9,50000.0,15.4098,15.4169,15.3396,15.3818,50000.0
2009-01-28 12:05:00,21.88,21.93,21.76,21.82,39800.0,15.3677,15.4028,15.2834,15.3256,39800.0
2009-01-28 12:10:00,21.83,21.84,21.73,21.73,45900.0,15.3326,15.3396,15.2623,15.2623,45900.0
2009-01-28 12:15:00,21.73,21.82,21.68,21.77,51800.0,15.2623,15.3256,15.2272,15.2904,51800.0
2009-01-28 12:20:00,21.78,21.88,21.74,21.82,28400.0,15.2975,15.3677,15.2694,15.3256,28400.0
2009-01-28 12:25:00,21.83,21.9,21.8,21.87,41700.0,15.3326,15.3818,15.3115,15.3607,41700.0
2009-01-28 12:30:00,21.87,21.91,21.77,21.85,41700.0,15.3607,15.3888,15.2904,15.3466,41700.0
2009-01-28 12:35:00,21.85,21.89,21.73,21.79,56000.0,15.3466,15.3747,15.2623,15.3045,56000.0
2009-01-28 12:40:00,21.79,21.82,21.75,21.8,47500.0,15.3045,15.3256,15.2764,15.3115,47500.0
2009-01-28 12:45:00,21.8,21.82,21.76,21.8,17300.0,15.3115,15.3256,15.2834,15.3115,17300.0
2009-01-28 12:50:00,21.79,21.91,21.79,21.9,32700.0,15.3045,15.3888,15.3045,15.3818,32700.0
2009-01-28 12:55:00,21.89,21.9,21.76,21.77,24600.0,15.3747,15.3818,15.2834,15.2904,24600.0
2009-01-28 13:00:00,21.77,21.77,21.61,21.69,44700.0,15.2904,15.2904,15.1781,15.2343,44700.0
2009-01-28 13:05:00,21.69,21.88,21.67,21.81,42400.0,15.2343,15.3677,15.2202,15.3185,42400.0
2009-01-28 13:10:00,21.83,21.84,21.76,21.8,42600.0,15.3326,15.3396,15.2834,15.3115,42600.0
2009-01-28 13:15:00,21.8,21.84,21.78,21.8,33400.0,15.3115,15.3396,15.2975,15.3115,33400.0
2009-01-28 13:20:00,21.79,21.8,21.72,21.75,118100.0,15.3045,15.3115,15.2553,15.2764,118100.0
2009-01-28 13:25:00,21.75,21.77,21.7,21.71,139100.0,15.2764,15.2904,15.2413,15.2483,139100.0
2009-01-28 13:30:00,21.72,21.97,21.72,21.79,163400.0,15.2553,15.4309,15.2553,15.3045,163400.0
2009-01-28 13:35:00,21.81,21.81,21.72,21.75,48200.0,15.3185,15.3185,15.2553,15.2764,48200.0
2009-01-28 13:40:00,21.75,21.77,21.66,21.75,72100.0,15.2764,15.2904,15.2132,15.2764,72100.0
2009-01-28 13:45:00,21.75,21.85,21.71,21.82,82500.0,15.2764,15.3466,15.2483,15.3256,82500.0
2009-01-28 13:50:00,21.83,21.94,21.81,21.91,56100.0,15.3326,15.4098,15.3185,15.3888,56100.0
2009-01-28 13:55:00,21.9,21.95,21.81,21.82,53200.0,15.3818,15.4169,15.3185,15.3256,53200.0
2009-01-28 14:00:00,21.83,21.94,21.81,21.91,45500.0,15.3326,15.4098,15.3185,15.3888,45500.0
2009-01-28 14:05:00,21.91,21.91,21.67,21.75,89800.0,15.3888,15.3888,15.2202,15.2764,89800.0
2009-01-28 14:10:00,21.76,22.0,21.72,21.95,43000.0,15.2834,15.452,15.2553,15.4169,43000.0
2009-01-28 14:15:00,21.95,22.27,21.7,22.23,98400.0,15.4169,15.6416,15.2413,15.6135,98400.0
2009-01-28 14:20:00,22.24,22.28,22.05,22.18,84700.0,15.6206,15.6486,15.4871,15.5784,84700.0
2009-01-28 14:25:00,22.17,22.2,21.89,21.96,61100.0,15.5714,15.5925,15.3747,15.4239,61100.0
2009-01-28 14:30:00,21.97,22.0,21.52,21.56,104600.0,15.4309,15.452,15.1149,15.1429,104600.0
2009-01-28 14:35:00,21.59,21.6,21.23,21.44,127700.0,15.164,15.171,14.9112,15.0587,127700.0
2009-01-28 14:40:00,21.47,21.76,21.38,21.74,124000.0,15.0797,15.2834,15.0165,15.2694,124000.0
2009-01-28 14:45:00,21.73,21.85,21.65,21.72,137800.0,15.2623,15.3466,15.2062,15.2553,137800.0
2009-01-28 14:50:00,21.72,21.73,21.58,21.6,41500.0,15.2553,15.2623,15.157,15.171,41500.0
2009-01-28 14:55:00,21.63,21.98,21.62,21.94,66300.0,15.1921,15.4379,15.1851,15.4098,66300.0
2009-01-28 15:00:00,21.97,22.07,21.83,21.89,50300.0,15.4309,15.5012,15.3326,15.3747,50300.0
2009-01-28 15:05:00,21.89,21.97,21.58,21.69,84500.0,15.3747,15.4309,15.157,15.2343,84500.0
2009-01-28 15:10:00,21.69,21.83,21.62,21.74,71300.0,15.2343,15.3326,15.1851,15.2694,71300.0
2009-01-28 15:15:00,21.74,21.95,21.73,21.88,63500.0,15.2694,15.4169,15.2623,15.3677,63500.0
2009-01-28 15:20:00,21.87,21.95,21.69,21.81,68500.0,15.3607,15.4169,15.2343,15.3185,68500.0
2009-01-28 15:25:00,21.81,21.81,21.6,21.67,98300.0,15.3185,15.3185,15.171,15.2202,98300.0
2009-01-28 15:30:00,21.64,21.67,21.54,21.59,143800.0,15.1991,15.2202,15.1289,15.164,143800.0
2009-01-28 15:35:00,21.6,21.87,21.56,21.87,141500.0,15.171,15.3607,15.1429,15.3607,141500.0
2009-01-28 15:40:00,21.86,22.0,21.86,21.92,202100.0,15.3537,15.452,15.3537,15.3958,202100.0
2009-01-28 15:45:00,21.92,22.07,21.9,21.99,168000.0,15.3958,15.5012,15.3818,15.445,168000.0
2009-01-28 15:50:00,21.98,22.08,21.93,22.08,180300.0,15.4379,15.5082,15.4028,15.5082,180300.0
2009-01-28 15:55:00,22.11,22.28,22.1,22.23,218200.0,15.5292,15.6486,15.5222,15.6135,218200.0
2009-01-29 09:30:00,21.28,21.89,20.61,21.87,83100.0,14.9463,15.3747,14.4757,15.3607,83100.0
2009-01-29 09:35:00,21.86,21.9,20.42,20.65,119100.0,15.3537,15.3818,14.3423,14.5038,119100.0
2009-01-29 09:40:00,20.67,21.34,20.64,21.22,85200.0,14.5178,14.9884,14.4968,14.9041,85200.0
2009-01-29 09:45:00,21.22,21.22,21.0,21.01,57100.0,14.9041,14.9041,14.7496,14.7566,57100.0
2009-01-29 09:50:00,21.02,21.05,20.6,20.8,50200.0,14.7637,14.7847,14.4687,14.6092,50200.0
2009-01-29 09:55:00,20.84,20.89,20.08,20.15,89600.0,14.6372,14.6724,14.1035,14.1526,89600.0
2009-01-29 10:00:00,20.16,20.33,20.0,20.28,39200.0,14.1596,14.279,14.0473,14.2439,39200.0
2009-01-29 10:05:00,20.31,20.68,20.25,20.65,34300.0,14.265,14.5249,14.2229,14.5038,34300.0
2009-01-29 10:10:00,20.64,20.71,20.49,20.64,28000.0,14.4968,14.5459,14.3914,14.4968,28000.0
2009-01-29 10:15:00,20.65,20.93,20.57,20.84,41400.0,14.5038,14.7005,14.4476,14.6372,41400.0
2009-01-29 10:20:00,20.81,20.92,20.71,20.75,20700.0,14.6162,14.6934,14.5459,14.574,20700.0
2009-01-29 10:25:00,20.74,21.05,20.7,20.99,13500.0,14.567,14.7847,14.5389,14.7426,13500.0
2009-01-29 10:30:00,21.02,21.09,20.95,21.04,38500.0,14.7637,14.8128,14.7145,14.7777,38500.0
2009-01-29 10:35:00,21.04,21.3,20.98,21.25,31900.0,14.7777,14.9603,14.7356,14.9252,31900.0
2009-01-29 10:40:00,21.24,21.33,21.11,21.29,50000.0,14.9182,14.9814,14.8269,14.9533,50000.0
2009-01-29 10:45:00,21.29,21.29,21.14,21.17,39100.0,14.9533,14.9533,14.848,14.869,39100.0
2009-01-29 10:50:00,21.16,21.28,21.12,21.26,54100.0,14.862,14.9463,14.8339,14.9322,54100.0
2009-01-29 10:55:00,21.25,21.51,21.16,21.46,37100.0,14.9252,15.1078,14.862,15.0727,37100.0
2009-01-29 11:00:00,21.45,21.55,21.41,21.51,61900.0,15.0657,15.1359,15.0376,15.1078,61900.0
2009-01-29 11:05:00,21.5,21.64,21.46,21.62,48100.0,15.1008,15.1991,15.0727,15.1851,48100.0
2009-01-29 11:10:00,21.62,21.84,21.61,21.82,76800.0,15.1851,15.3396,15.1781,15.3256,76800.0
2009-01-29 11:15:00,21.82,21.95,21.8,21.9,74400.0,15.3256,15.4169,15.3115,15.3818,74400.0
2009-01-29 11:20:00,21.9,21.95,21.9,21.9,45400.0,15.3818,15.4169,15.3818,15.3818,45400.0
2009-01-29 11:25:00,21.9,22.03,21.86,21.92,105500.0,15.3818,15.4731,15.3537,15.3958,105500.0
2009-01-29 11:30:00,21.92,22.03,21.86,21.99,91400.0,15.3958,15.4731,15.3537,15.445,91400.0
2009-01-29 11:35:00,21.96,22.02,21.89,22.0,53700.0,15.4239,15.466,15.3747,15.452,53700.0
2009-01-29 11:40:00,21.99,22.05,21.96,22.0,58200.0,15.445,15.4871,15.4239,15.452,58200.0
2009-01-29 11:45:00,22.0,22.1,21.88,21.89,71500.0,15.452,15.5222,15.3677,15.3747,71500.0
2009-01-29 11:50:00,21.88,21.9,21.65,21.7,26100.0,15.3677,15.3818,15.2062,15.2413,26100.0
2009-01-29 11:55:00,21.7,21.74,21.63,21.7,57600.0,15.2413,15.2694,15.1921,15.2413,57600.0
2009-01-29 12:00:00,21.67,21.72,21.62,21.65,46600.0,15.2202,15.2553,15.1851,15.2062,46600.0
2009-01-29 12:05:00,21.65,21.67,21.55,21.66,15400.0,15.2062,15.2202,15.1359,15.2132,15400.0
2009-01-29 12:10:00,21.64,21.77,21.64,21.67,15900.0,15.1991,15.2904,15.1991,15.2202,15900.0
2009-01-29 12:15:00,21.67,21.69,21.64,21.68,42900.0,15.2202,15.2343,15.1991,15.2272,42900.0
2009-01-29 12:20:00,21.67,21.72,21.65,21.7,22400.0,15.2202,15.2553,15.2062,15.2413,22400.0
2009-01-29 12:25:00,21.7,21.74,21.61,21.74,17800.0,15.2413,15.2694,15.1781,15.2694,17800.0
2009-01-29 12:30:00,21.73,21.77,21.69,21.76,22600.0,15.2623,15.2904,15.2343,15.2834,22600.0
2009-01-29 12:35:00,21.76,21.89,21.75,21.78,32600.0,15.2834,15.3747,15.2764,15.2975,32600.0
2009-01-29 12:40:00,21.78,21.78,21.64,21.67,37000.0,15.2975,15.2975,15.1991,15.2202,37000.0
2009-01-29 12:45:00,21.66,21.72,21.64,21.65,18700.0,15.2132,15.2553,15.1991,15.2062,18700.0
2009-01-29 12:50:00,21.64,21.7,21.58,21.58,28400.0,15.1991,15.2413,15.157,15.157,28400.0
2009-01-29 12:55:00,21.57,21.6,21.45,21.58,40100.0,15.15,15.171,15.0657,15.157,40100.0
2009-01-29 13:00:00,21.6,21.64,21.51,21.62,21200.0,15.171,15.1991,15.1078,15.1851,21200.0
2009-01-29 13:05:00,21.63,21.72,21.6,21.69,19700.0,15.1921,15.2553,15.171,15.2343,19700.0
2009-01-29 13:10:00,21.67,21.83,21.64,21.82,32300.0,15.2202,15.3326,15.1991,15.3256,32300.0
2009-01-29 13:15:00,21.82,21.83,21.72,21.73,15100.0,15.3256,15.3326,15.2553,15.2623,15100.0
2009-01-29 13:20:00,21.73,21.73,21.69,21.69,14900.0,15.2623,15.2623,15.2343,15.2343,14900.0
2009-01-29 13:25:00,21.69,21.77,21.69,21.76,30800.0,15.2343,15.2904,15.2343,15.2834,30800.0
2009-01-29 13:30:00,21.77,21.82,21.74,21.75,39300.0,15.2904,15.3256,15.2694,15.2764,39300.0
2009-01-29 13:35:00,21.75,21.75,21.69,21.7,36300.0,15.2764,15.2764,15.2343,15.2413,36300.0
2009-01-29 13:40:00,21.7,21.79,21.66,21.66,27400.0,15.2413,15.3045,15.2132,15.2132,27400.0
2009-01-29 13:45:00,21.66,21.67,21.59,21.65,32400.0,15.2132,15.2202,15.164,15.2062,32400.0
2009-01-29 13:50:00,21.65,21.66,21.5,21.5,38800.0,15.2062,15.2132,15.1008,15.1008,38800.0
2009-01-29 13:55:00,21.5,21.52,21.38,21.52,35300.0,15.1008,15.1149,15.0165,15.1149,35300.0
2009-01-29 14:00:00,21.52,21.58,21.49,21.55,19200.0,15.1149,15.157,15.0938,15.1359,19200.0
2009-01-29 14:05:00,21.56,21.7,21.55,21.6,77200.0,15.1429,15.2413,15.1359,15.171,77200.0
2009-01-29 14:10:00,21.6,21.68,21.56,21.67,26200.0,15.171,15.2272,15.1429,15.2202,26200.0
2009-01-29 14:15:00,21.69,21.75,21.6,21.74,24400.0,15.2343,15.2764,15.171,15.2694,24400.0
2009-01-29 14:20:00,21.74,21.75,21.58,21.59,37500.0,15.2694,15.2764,15.157,15.164,37500.0
2009-01-29 14:25:00,21.59,21.76,21.55,21.73,32100.0,15.164,15.2834,15.1359,15.2623,32100.0
2009-01-29 14:30:00,21.71,21.91,21.69,21.88,33200.0,15.2483,15.3888,15.2343,15.3677,33200.0
2009-01-29 14:35:00,21.9,21.9,21.71,21.73,31500.0,15.3818,15.3818,15.2483,15.2623,31500.0
2009-01-29 14:40:00,21.71,21.9,21.7,21.85,36800.0,15.2483,15.3818,15.2413,15.3466,36800.0
2009-01-29 14:45:00,21.86,21.86,21.7,21.76,42300.0,15.3537,15.3537,15.2413,15.2834,42300.0
2009-01-29 14:50:00,21.75,21.95,21.69,21.94,64800.0,15.2764,15.4169,15.2343,15.4098,64800.0
2009-01-29 14:55:00,21.95,22.03,21.93,22.0,84300.0,15.4169,15.4731,15.4028,15.452,84300.0
2009-01-29 15:00:00,22.0,22.13,22.0,22.02,52400.0,15.452,15.5433,15.452,15.466,52400.0
2009-01-29 15:05:00,22.01,22.03,21.8,21.83,44300.0,15.459,15.4731,15.3115,15.3326,44300.0
2009-01-29 15:10:00,21.86,21.99,21.75,21.97,63100.0,15.3537,15.445,15.2764,15.4309,63100.0
2009-01-29 15:15:00,21.96,21.96,21.78,21.82,45600.0,15.4239,15.4239,15.2975,15.3256,45600.0
2009-01-29 15:20:00,21.83,21.86,21.77,21.78,84800.0,15.3326,15.3537,15.2904,15.2975,84800.0
2009-01-29 15:25:00,21.78,21.78,21.58,21.65,40100.0,15.2975,15.2975,15.157,15.2062,40100.0
2009-01-29 15:30:00,21.64,21.64,21.31,21.33,72900.0,15.1991,15.1991,14.9674,14.9814,72900.0
2009-01-29 15:35:00,21.32,21.49,21.3,21.3,52100.0,14.9744,15.0938,14.9603,14.9603,52100.0
2009-01-29 15:40:00,21.3,21.41,21.21,21.22,86400.0,14.9603,15.0376,14.8971,14.9041,86400.0
2009-01-29 15:45:00,21.22,21.27,21.14,21.26,79500.0,14.9041,14.9393,14.848,14.9322,79500.0
2009-01-29 15:50:00,21.26,21.35,21.18,21.29,152100.0,14.9322,14.9955,14.876,14.9533,152100.0
2009-01-29 15:55:00,21.29,21.34,21.11,21.28,204100.0,14.9533,14.9884,14.8269,14.9463,204100.0
2009-01-30 09:30:00,21.6,21.84,20.55,20.87,57500.0,15.171,15.3396,14.4336,14.6583,57500.0
2009-01-30 09:35:00,20.84,21.55,20.84,21.5,92200.0,14.6372,15.1359,14.6372,15.1008,92200.0
2009-01-30 09:40:00,21.47,21.65,21.29,21.29,38000.0,15.0797,15.2062,14.9533,14.9533,38000.0
2009-01-30 09:45:00,21.32,21.6,21.32,21.44,34500.0,14.9744,15.171,14.9744,15.0587,34500.0
2009-01-30 09:50:00,21.44,21.61,21.24,21.24,40700.0,15.0587,15.1781,14.9182,14.9182,40700.0
2009-01-30 09:55:00,21.24,21.36,20.96,20.99,55300.0,14.9182,15.0025,14.7215,14.7426,55300.0
2009-01-30 10:00:00,20.99,21.04,20.75,20.77,29200.0,14.7426,14.7777,14.574,14.5881,29200.0
2009-01-30 10:05:00,20.77,20.97,20.76,20.86,29700.0,14.5881,14.7286,14.5811,14.6513,29700.0
2009-01-30 10:10:00,20.84,20.88,20.65,20.65,31600.0,14.6372,14.6653,14.5038,14.5038,31600.0
2009-01-30 10:15:00,20.65,20.78,20.58,20.68,31500.0,14.5038,14.5951,14.4546,14.5249,31500.0
2009-01-30 10:20:00,20.69,21.03,20.65,20.95,49800.0,14.5319,14.7707,14.5038,14.7145,49800.0
2009-01-30 10:25:00,20.95,21.0,20.65,20.73,57400.0,14.7145,14.7496,14.5038,14.56,57400.0
2009-01-30 10:30:00,20.73,20.75,20.54,20.55,51800.0,14.56,14.574,14.4265,14.4336,51800.0
2009-01-30 10:35:00,20.55,20.81,20.55,20.69,16900.0,14.4336,14.6162,14.4336,14.5319,16900.0
2009-01-30 10:40:00,20.7,20.94,20.66,20.92,18800.0,14.5389,14.7075,14.5108,14.6934,18800.0
2009-01-30 10:45:00,20.93,20.98,20.8,20.84,28700.0,14.7005,14.7356,14.6092,14.6372,28700.0
2009-01-30 10:50:00,20.79,20.92,20.68,20.92,15300.0,14.6021,14.6934,14.5249,14.6934,15300.0
2009-01-30 10:55:00,20.9,21.02,20.9,20.91,21800.0,14.6794,14.7637,14.6794,14.6864,21800.0
2009-01-30 11:00:00,20.9,21.18,20.9,21.18,13700.0,14.6794,14.876,14.6794,14.876,13700.0
2009-01-30 11:05:00,21.19,21.23,20.99,21.02,24400.0,14.8831,14.9112,14.7426,14.7637,24400.0
2009-01-30 11:10:00,21.0,21.04,20.95,21.0,10200.0,14.7496,14.7777,14.7145,14.7496,10200.0
2009-01-30 11:15:00,20.95,21.01,20.9,20.95,16100.0,14.7145,14.7566,14.6794,14.7145,16100.0
2009-01-30 11:20:00,20.93,20.98,20.77,20.8,31400.0,14.7005,14.7356,14.5881,14.6092,31400.0
2009-01-30 11:25:00,20.8,20.91,20.75,20.89,39200.0,14.6092,14.6864,14.574,14.6724,39200.0
2009-01-30 11:30:00,20.85,21.03,20.85,20.99,24100.0,14.6443,14.7707,14.6443,14.7426,24100.0
2009-01-30 11:35:00,20.99,21.0,20.89,20.93,14600.0,14.7426,14.7496,14.6724,14.7005,14600.0
2009-01-30 11:40:00,20.93,21.01,20.93,20.95,12800.0,14.7005,14.7566,14.7005,14.7145,12800.0
2009-01-30 11:45:00,20.97,21.04,20.85,21.04,15900.0,14.7286,14.7777,14.6443,14.7777,15900.0
2009-01-30 11:50:00,21.03,21.06,20.81,20.83,23900.0,14.7707,14.7918,14.6162,14.6302,23900.0
2009-01-30 11:55:00,20.82,20.86,20.76,20.78,27900.0,14.6232,14.6513,14.5811,14.5951,27900.0
2009-01-30 12:00:00,20.78,20.84,20.61,20.61,33900.0,14.5951,14.6372,14.4757,14.4757,33900.0
2009-01-30 12:05:00,20.6,20.67,20.53,20.67,24800.0,14.4687,14.5178,14.4195,14.5178,24800.0
2009-01-30 12:10:00,20.68,20.8,20.67,20.78,12000.0,14.5249,14.6092,14.5178,14.5951,12000.0
2009-01-30 12:15:00,20.79,20.85,20.74,20.74,27100.0,14.6021,14.6443,14.567,14.567,27100.0
2009-01-30 12:20:00,20.73,20.86,20.73,20.82,17500.0,14.56,14.6513,14.56,14.6232,17500.0
2009-01-30 12:25:00,20.81,20.84,20.73,20.73,18800.0,14.6162,14.6372,14.56,14.56,18800.0
2009-01-30 12:30:00,20.73,20.76,20.64,20.68,22200.0,14.56,14.5811,14.4968,14.5249,22200.0
2009-01-30 12:35:00,20.68,20.74,20.66,20.66,29500.0,14.5249,14.567,14.5108,14.5108,29500.0
2009-01-30 12:40:00,20.66,20.74,20.62,20.74,19000.0,14.5108,14.567,14.4827,14.567,19000.0
2009-01-30 12:45:00,20.73,20.91,20.73,20.89,17700.0,14.56,14.6864,14.56,14.6724,17700.0
2009-01-30 12:50:00,20.9,20.9,20.82,20.84,15600.0,14.6794,14.6794,14.6232,14.6372,15600.0
2009-01-30 12:55:00,20.84,20.95,20.83,20.95,17900.0,14.6372,14.7145,14.6302,14.7145,17900.0
2009-01-30 13:00:00,20.95,21.09,20.92,21.09,29700.0,14.7145,14.8128,14.6934,14.8128,29700.0
2009-01-30 13:05:00,21.08,21.23,21.07,21.22,46500.0,14.8058,14.9112,14.7988,14.9041,46500.0
2009-01-30 13:10:00,21.21,21.24,21.12,21.2,25200.0,14.8971,14.9182,14.8339,14.8901,25200.0
2009-01-30 13:15:00,21.17,21.17,20.95,21.05,24300.0,14.869,14.869,14.7145,14.7847,24300.0
2009-01-30 13:20:00,21.04,21.07,20.94,20.94,19800.0,14.7777,14.7988,14.7075,14.7075,19800.0
2009-01-30 13:25:00,20.93,20.93,20.59,20.67,51100.0,14.7005,14.7005,14.4617,14.5178,51100.0
2009-01-30 13:30:00,20.67,20.67,20.48,20.61,52600.0,14.5178,14.5178,14.3844,14.4757,52600.0
2009-01-30 13:35:00,20.6,20.62,20.37,20.38,47500.0,14.4687,14.4827,14.3071,14.3142,47500.0
2009-01-30 13:40:00,20.38,20.51,20.29,20.49,57400.0,14.3142,14.4055,14.2509,14.3914,57400.0
2009-01-30 13:45:00,20.5,20.58,20.4,20.47,47200.0,14.3984,14.4546,14.3282,14.3774,47200.0
2009-01-30 13:50:00,20.47,20.56,20.44,20.47,29100.0,14.3774,14.4406,14.3563,14.3774,29100.0
2009-01-30 13:55:00,20.47,20.72,20.47,20.57,35200.0,14.3774,14.553,14.3774,14.4476,35200.0
2009-01-30 14:00:00,20.57,20.72,20.53,20.66,31900.0,14.4476,14.553,14.4195,14.5108,31900.0
2009-01-30 14:05:00,20.66,20.67,20.48,20.5,34200.0,14.5108,14.5178,14.3844,14.3984,34200.0
2009-01-30 14:10:00,20.5,20.6,20.43,20.54,26000.0,14.3984,14.4687,14.3493,14.4265,26000.0
2009-01-30 14:15:00,20.54,20.54,20.42,20.48,24600.0,14.4265,14.4265,14.3423,14.3844,24600.0
2009-01-30 14:20:00,20.48,20.49,20.37,20.44,29100.0,14.3844,14.3914,14.3071,14.3563,29100.0
2009-01-30 14:25:00,20.43,20.66,20.42,20.6,28800.0,14.3493,14.5108,14.3423,14.4687,28800.0
2009-01-30 14:30:00,20.6,20.71,20.52,20.52,28000.0,14.4687,14.5459,14.4125,14.4125,28000.0
2009-01-30 14:35:00,20.54,20.6,20.47,20.47,25200.0,14.4265,14.4687,14.3774,14.3774,25200.0
2009-01-30 14:40:00,20.47,20.47,20.33,20.33,32900.0,14.3774,14.3774,14.279,14.279,32900.0
2009-01-30 14:45:00,20.32,20.36,20.26,20.31,29300.0,14.272,14.3001,14.2299,14.265,29300.0
2009-01-30 14:50:00,20.31,20.32,20.17,20.17,41900.0,14.265,14.272,14.1667,14.1667,41900.0
2009-01-30 14:55:00,20.15,20.39,20.14,20.29,32100.0,14.1526,14.3212,14.1456,14.2509,32100.0
2009-01-30 15:00:00,20.28,20.39,20.16,20.16,57400.0,14.2439,14.3212,14.1596,14.1596,57400.0
2009-01-30 15:05:00,20.18,20.28,20.14,20.14,50300.0,14.1737,14.2439,14.1456,14.1456,50300.0
2009-01-30 15:10:00,20.13,20.29,20.1,20.22,92500.0,14.1386,14.2509,14.1175,14.2018,92500.0
2009-01-30 15:15:00,20.22,20.23,19.98,20.01,91900.0,14.2018,14.2088,14.0332,14.0543,91900.0
2009-01-30 15:20:00,20.02,20.06,19.9,19.97,87600.0,14.0613,14.0894,13.977,14.0262,87600.0
2009-01-30 15:25:00,19.97,20.16,19.9,19.96,66600.0,14.0262,14.1596,13.977,14.0192,66600.0
2009-01-30 15:30:00,19.97,20.01,19.92,19.99,84600.0,14.0262,14.0543,13.9911,14.0402,84600.0
2009-01-30 15:35:00,19.99,20.09,19.92,20.01,75400.0,14.0402,14.1105,13.9911,14.0543,75400.0
2009-01-30 15:40:00,20.01,20.16,19.93,20.05,141900.0,14.0543,14.1596,13.9981,14.0824,141900.0
2009-01-30 15:45:00,20.04,20.27,19.99,20.14,118600.0,14.0754,14.2369,14.0402,14.1456,118600.0
2009-01-30 15:50:00,20.14,20.17,19.99,20.04,91900.0,14.1456,14.1667,14.0402,14.0754,91900.0
2009-01-30 15:55:00,20.04,20.24,19.98,20.2,127600.0,14.0754,14.2158,14.0332,14.1877,127600.0
2009-02-02 09:30:00,19.49,19.91,19.22,19.26,40100.0,13.6891,13.984,13.4994,13.5275,40100.0
2009-02-02 09:35:00,19.28,19.75,19.28,19.61,45900.0,13.5416,13.8717,13.5416,13.7733,45900.0
2009-02-02 09:40:00,19.63,19.74,19.27,19.65,74900.0,13.7874,13.8646,13.5345,13.8014,74900.0
2009-02-02 09:45:00,19.68,19.73,19.43,19.57,28000.0,13.8225,13.8576,13.6469,13.7452,28000.0
2009-02-02 09:50:00,19.58,19.9,19.57,19.67,34000.0,13.7523,13.977,13.7452,13.8155,34000.0
2009-02-02 09:55:00,19.63,19.76,19.59,19.75,22300.0,13.7874,13.8787,13.7593,13.8717,22300.0
2009-02-02 10:00:00,19.77,19.83,19.59,19.68,52800.0,13.8857,13.9279,13.7593,13.8225,52800.0
2009-02-02 10:05:00,19.67,19.95,19.65,19.86,51100.0,13.8155,14.0121,13.8014,13.9489,51100.0
2009-02-02 10:10:00,19.86,20.05,19.84,20.05,60500.0,13.9489,14.0824,13.9349,14.0824,60500.0
2009-02-02 10:15:00,20.08,20.35,20.01,20.31,78600.0,14.1035,14.2931,14.0543,14.265,78600.0
2009-02-02 10:20:00,20.3,20.42,20.2,20.4,60800.0,14.258,14.3423,14.1877,14.3282,60800.0
2009-02-02 10:25:00,20.38,20.39,20.17,20.19,50500.0,14.3142,14.3212,14.1667,14.1807,50500.0
2009-02-02 10:30:00,20.19,20.21,20.07,20.13,33900.0,14.1807,14.1948,14.0964,14.1386,33900.0
2009-02-02 10:35:00,20.14,20.37,20.14,20.24,36900.0,14.1456,14.3071,14.1456,14.2158,36900.0
2009-02-02 10:40:00,20.25,20.27,20.16,20.21,52100.0,14.2229,14.2369,14.1596,14.1948,52100.0
2009-02-02 10:45:00,20.21,20.3,20.15,20.25,27300.0,14.1948,14.258,14.1526,14.2229,27300.0
2009-02-02 10:50:00,20.27,20.28,20.16,20.17,22600.0,14.2369,14.2439,14.1596,14.1667,22600.0
2009-02-02 10:55:00,20.18,20.38,20.18,20.34,38100.0,14.1737,14.3142,14.1737,14.2861,38100.0
2009-02-02 11:00:00,20.33,20.35,20.24,20.28,26700.0,14.279,14.2931,14.2158,14.2439,26700.0
2009-02-02 11:05:00,20.28,20.34,20.21,20.31,48000.0,14.2439,14.2861,14.1948,14.265,48000.0
2009-02-02 11:10:00,20.31,20.34,20.26,20.28,19100.0,14.265,14.2861,14.2299,14.2439,19100.0
2009-02-02 11:15:00,20.27,20.32,20.23,20.29,23500.0,14.2369,14.272,14.2088,14.2509,23500.0
2009-02-02 11:20:00,20.28,20.29,20.1,20.19,23300.0,14.2439,14.2509,14.1175,14.1807,23300.0
2009-02-02 11:25:00,20.19,20.2,20.09,20.2,21000.0,14.1807,14.1877,14.1105,14.1877,21000.0
2009-02-02 11:30:00,20.21,20.27,20.19,20.27,29800.0,14.1948,14.2369,14.1807,14.2369,29800.0
2009-02-02 11:35:00,20.25,20.29,20.15,20.21,61900.0,14.2229,14.2509,14.1526,14.1948,61900.0
2009-02-02 11:40:00,20.2,20.25,20.14,20.25,17500.0,14.1877,14.2229,14.1456,14.2229,17500.0
2009-02-02 11:45:00,20.28,20.41,20.23,20.34,31200.0,14.2439,14.3352,14.2088,14.2861,31200.0
2009-02-02 11:50:00,20.34,20.37,20.3,20.32,33400.0,14.2861,14.3071,14.258,14.272,33400.0
2009-02-02 11:55:00,20.34,20.43,20.24,20.28,19900.0,14.2861,14.3493,14.2158,14.2439,19900.0
2009-02-02 12:00:00,20.29,20.57,20.29,20.49,33000.0,14.2509,14.4476,14.2509,14.3914,33000.0
2009-02-02 12:05:00,20.46,20.53,20.42,20.52,26400.0,14.3703,14.4195,14.3423,14.4125,26400.0
2009-02-02 12:10:00,20.5,20.52,20.43,20.48,18100.0,14.3984,14.4125,14.3493,14.3844,18100.0
2009-02-02 12:15:00,20.48,20.58,20.46,20.54,18000.0,14.3844,14.4546,14.3703,14.4265,18000.0
2009-02-02 12:20:00,20.51,20.55,20.38,20.39,28900.0,14.4055,14.4336,14.3142,14.3212,28900.0
2009-02-02 12:25:00,20.38,20.54,20.36,20.52,112500.0,14.3142,14.4265,14.3001,14.4125,112500.0
2009-02-02 12:30:00,20.54,20.66,20.51,20.62,24000.0,14.4265,14.5108,14.4055,14.4827,24000.0
2009-02-02 12:35:00,20.61,20.83,20.61,20.81,16900.0,14.4757,14.6302,14.4757,14.6162,16900.0
2009-02-02 12:40:00,20.84,20.86,20.73,20.8,16100.0,14.6372,14.6513,14.56,14.6092,16100.0
2009-02-02 12:45:00,20.8,20.89,20.67,20.69,31600.0,14.6092,14.6724,14.5178,14.5319,31600.0
2009-02-02 12:50:00,20.7,20.71,20.59,20.62,23200.0,14.5389,14.5459,14.4617,14.4827,23200.0
2009-02-02 12:55:00,20.59,20.73,20.59,20.68,15400.0,14.4617,14.56,14.4617,14.5249,15400.0
2009-02-02 13:00:00,20.69,20.81,20.69,20.77,40200.0,14.5319,14.6162,14.5319,14.5881,40200.0
2009-02-02 13:05:00,20.76,20.8,20.73,20.78,46000.0,14.5811,14.6092,14.56,14.5951,46000.0
2009-02-02 13:10:00,20.77,20.77,20.69,20.71,47800.0,14.5881,14.5881,14.5319,14.5459,47800.0
2009-02-02 13:15:00,20.71,20.74,20.68,20.73,72500.0,14.5459,14.567,14.5249,14.56,72500.0
2009-02-02 13:20:00,20.73,20.73,20.48,20.51,57500.0,14.56,14.56,14.3844,14.4055,57500.0
2009-02-02 13:25:00,20.48,20.55,20.48,20.51,12700.0,14.3844,14.4336,14.3844,14.4055,12700.0
2009-02-02 13:30:00,20.52,20.58,20.47,20.58,20900.0,14.4125,14.4546,14.3774,14.4546,20900.0
2009-02-02 13:35:00,20.59,20.64,20.53,20.63,36700.0,14.4617,14.4968,14.4195,14.4898,36700.0
2009-02-02 13:40:00,20.63,20.68,20.61,20.67,19600.0,14.4898,14.5249,14.4757,14.5178,19600.0
2009-02-02 13:45:00,20.66,20.71,20.65,20.65,20500.0,14.5108,14.5459,14.5038,14.5038,20500.0
2009-02-02 13:50:00,20.65,20.68,20.58,20.59,71100.0,14.5038,14.5249,14.4546,14.4617,71100.0
2009-02-02 13:55:00,20.59,20.67,20.53,20.59,66000.0,14.4617,14.5178,14.4195,14.4617,66000.0
2009-02-02 14:00:00,20.6,20.67,20.57,20.66,42000.0,14.4687,14.5178,14.4476,14.5108,42000.0
2009-02-02 14:05:00,20.65,20.74,20.52,20.52,28600.0,14.5038,14.567,14.4125,14.4125,28600.0
2009-02-02 14:10:00,20.51,20.61,20.48,20.59,28100.0,14.4055,14.4757,14.3844,14.4617,28100.0
2009-02-02 14:15:00,20.57,20.75,20.57,20.69,28300.0,14.4476,14.574,14.4476,14.5319,28300.0
2009-02-02 14:20:00,20.68,20.72,20.63,20.67,38700.0,14.5249,14.553,14.4898,14.5178,38700.0
2009-02-02 14:25:00,20.66,20.78,20.6,20.74,61700.0,14.5108,14.5951,14.4687,14.567,61700.0
2009-02-02 14:30:00,20.73,20.77,20.62,20.65,26800.0,14.56,14.5881,14.4827,14.5038,26800.0
2009-02-02 14:35:00,20.64,20.68,20.54,20.61,48700.0,14.4968,14.5249,14.4265,14.4757,48700.0
2009-02-02 14:40:00,20.61,20.86,20.61,20.81,60500.0,14.4757,14.6513,14.4757,14.6162,60500.0
2009-02-02 14:45:00,20.8,20.81,20.61,20.7,32300.0,14.6092,14.6162,14.4757,14.5389,32300.0
2009-02-02 14:50:00,20.69,20.73,20.6,20.72,37400.0,14.5319,14.56,14.4687,14.553,37400.0
2009-02-02 14:55:00,20.74,20.8,20.67,20.69,28700.0,14.567,14.6092,14.5178,14.5319,28700.0
2009-02-02 15:00:00,20.68,20.84,20.66,20.82,60200.0,14.5249,14.6372,14.5108,14.6232,60200.0
2009-02-02 15:05:00,20.83,20.92,20.78,20.86,86300.0,14.6302,14.6934,14.5951,14.6513,86300.0
2009-02-02 15:10:00,20.88,20.97,20.8,20.94,64300.0,14.6653,14.7286,14.6092,14.7075,64300.0
2009-02-02 15:15:00,20.93,21.03,20.92,20.94,66600.0,14.7005,14.7707,14.6934,14.7075,66600.0
2009-02-02 15:20:00,20.93,21.01,20.88,20.9,61400.0,14.7005,14.7566,14.6653,14.6794,61400.0
2009-02-02 15:25:00,20.9,21.0,20.89,21.0,57200.0,14.6794,14.7496,14.6724,14.7496,57200.0
2009-02-02 15:30:00,21.0,21.29,21.0,21.25,88700.0,14.7496,14.9533,14.7496,14.9252,88700.0
2009-02-02 15:35:00,21.24,21.34,21.22,21.34,93300.0,14.9182,14.9884,14.9041,14.9884,93300.0
2009-02-02 15:40:00,21.34,21.54,21.31,21.34,79800.0,14.9884,15.1289,14.9674,14.9884,79800.0
2009-02-02 15:45:00,21.34,21.39,21.25,21.32,100500.0,14.9884,15.0235,14.9252,14.9744,100500.0
2009-02-02 15:50:00,21.31,21.45,21.28,21.45,178400.0,14.9674,15.0657,14.9463,15.0657,178400.0
2009-02-02 15:55:00,21.46,21.46,21.32,21.34,196300.0,15.0727,15.0727,14.9744,14.9884,196300.0
2009-02-03 09:30:00,21.64,21.72,20.81,20.81,50900.0,15.1991,15.2553,14.6162,14.6162,50900.0
2009-02-03 09:35:00,20.83,21.41,20.82,21.31,62900.0,14.6302,15.0376,14.6232,14.9674,62900.0
2009-02-03 09:40:00,21.31,21.34,20.92,21.22,49900.0,14.9674,14.9884,14.6934,14.9041,49900.0
2009-02-03 09:45:00,21.21,21.21,21.03,21.1,45000.0,14.8971,14.8971,14.7707,14.8199,45000.0
2009-02-03 09:50:00,21.11,21.18,20.98,21.08,43700.0,14.8269,14.876,14.7356,14.8058,43700.0
2009-02-03 09:55:00,21.07,21.31,20.99,21.25,31200.0,14.7988,14.9674,14.7426,14.9252,31200.0
2009-02-03 10:00:00,21.28,21.47,20.95,21.06,57300.0,14.9463,15.0797,14.7145,14.7918,57300.0
2009-02-03 10:05:00,21.04,21.31,21.04,21.2,19100.0,14.7777,14.9674,14.7777,14.8901,19100.0
2009-02-03 10:10:00,21.21,21.25,20.89,20.93,31800.0,14.8971,14.9252,14.6724,14.7005,31800.0
2009-02-03 10:15:00,20.89,21.01,20.6,20.61,43500.0,14.6724,14.7566,14.4687,14.4757,43500.0
2009-02-03 10:20:00,20.6,20.64,20.51,20.51,42200.0,14.4687,14.4968,14.4055,14.4055,42200.0
2009-02-03 10:25:00,20.5,20.71,20.45,20.6,21100.0,14.3984,14.5459,14.3633,14.4687,21100.0
2009-02-03 10:30:00,20.62,20.69,20.55,20.59,25100.0,14.4827,14.5319,14.4336,14.4617,25100.0
2009-02-03 10:35:00,20.6,20.73,20.58,20.59,40200.0,14.4687,14.56,14.4546,14.4617,40200.0
2009-02-03 10:40:00,20.58,20.77,20.53,20.77,18100.0,14.4546,14.5881,14.4195,14.5881,18100.0
2009-02-03 10:45:00,20.75,20.84,20.69,20.79,27500.0,14.574,14.6372,14.5319,14.6021,27500.0
2009-02-03 10:50:00,20.8,20.84,20.64,20.68,22400.0,14.6092,14.6372,14.4968,14.5249,22400.0
2009-02-03 10:55:00,20.67,20.68,20.59,20.65,23500.0,14.5178,14.5249,14.4617,14.5038,23500.0
2009-02-03 11:00:00,20.66,20.73,20.64,20.72,22900.0,14.5108,14.56,14.4968,14.553,22900.0
2009-02-03 11:05:00,20.73,20.93,20.71,20.78,49800.0,14.56,14.7005,14.5459,14.5951,49800.0
2009-02-03 11:10:00,20.78,20.81,20.68,20.71,43300.0,14.5951,14.6162,14.5249,14.5459,43300.0
2009-02-03 11:15:00,20.72,20.76,20.59,20.64,82000.0,14.553,14.5811,14.4617,14.4968,82000.0
2009-02-03 11:20:00,20.64,20.67,20.52,20.6,34000.0,14.4968,14.5178,14.4125,14.4687,34000.0
2009-02-03 11:25:00,20.58,20.58,20.48,20.48,27000.0,14.4546,14.4546,14.3844,14.3844,27000.0
2009-02-03 11:30:00,20.49,20.5,20.39,20.43,37600.0,14.3914,14.3984,14.3212,14.3493,37600.0
2009-02-03 11:35:00,20.45,20.45,20.25,20.29,30500.0,14.3633,14.3633,14.2229,14.2509,30500.0
2009-02-03 11:40:00,20.26,20.32,20.18,20.3,36800.0,14.2299,14.272,14.1737,14.258,36800.0
2009-02-03 11:45:00,20.28,20.31,20.23,20.3,25400.0,14.2439,14.265,14.2088,14.258,25400.0
2009-02-03 11:50:00,20.3,20.3,20.18,20.19,24300.0,14.258,14.258,14.1737,14.1807,24300.0
2009-02-03 11:55:00,20.19,20.19,20.01,20.13,58900.0,14.1807,14.1807,14.0543,14.1386,58900.0
2009-02-03 12:00:00,20.11,20.29,20.11,20.22,35100.0,14.1245,14.2509,14.1245,14.2018,35100.0
2009-02-03 12:05:00,20.24,20.29,20.15,20.17,58300.0,14.2158,14.2509,14.1526,14.1667,58300.0
2009-02-03 12:10:00,20.16,20.17,20.07,20.1,48200.0,14.1596,14.1667,14.0964,14.1175,48200.0
2009-02-03 12:15:00,20.13,20.23,20.02,20.09,52700.0,14.1386,14.2088,14.0613,14.1105,52700.0
2009-02-03 12:20:00,20.08,20.12,20.02,20.08,50900.0,14.1035,14.1315,14.0613,14.1035,50900.0
2009-02-03 12:25:00,20.07,20.11,20.04,20.07,44200.0,14.0964,14.1245,14.0754,14.0964,44200.0
2009-02-03 12:30:00,20.08,20.23,20.06,20.2,38300.0,14.1035,14.2088,14.0894,14.1877,38300.0
2009-02-03 12:35:00,20.21,20.21,20.12,20.17,31400.0,14.1948,14.1948,14.1315,14.1667,31400.0
2009-02-03 12:40:00,20.19,20.27,20.13,20.21,30400.0,14.1807,14.2369,14.1386,14.1948,30400.0
2009-02-03 12:45:00,20.22,20.26,20.11,20.13,32200.0,14.2018,14.2299,14.1245,14.1386,32200.0
2009-02-03 12:50:00,20.12,20.13,20.04,20.06,48400.0,14.1315,14.1386,14.0754,14.0894,48400.0
2009-02-03 12:55:00,20.07,20.07,19.9,19.9,32400.0,14.0964,14.0964,13.977,13.977,32400.0
2009-02-03 13:00:00,19.9,19.93,19.85,19.87,33900.0,13.977,13.9981,13.9419,13.956,33900.0
2009-02-03 13:05:00,19.86,19.97,19.8,19.93,41000.0,13.9489,14.0262,13.9068,13.9981,41000.0
2009-02-03 13:10:00,19.95,20.02,19.94,19.97,35000.0,14.0121,14.0613,14.0051,14.0262,35000.0
2009-02-03 13:15:00,19.98,20.06,19.98,20.02,20400.0,14.0332,14.0894,14.0332,14.0613,20400.0
2009-02-03 13:20:00,20.02,20.02,19.93,19.97,29800.0,14.0613,14.0613,13.9981,14.0262,29800.0
2009-02-03 13:25:00,19.96,19.97,19.87,19.91,26500.0,14.0192,14.0262,13.956,13.984,26500.0
2009-02-03 13:30:00,19.91,20.04,19.86,20.03,32500.0,13.984,14.0754,13.9489,14.0683,32500.0
2009-02-03 13:35:00,20.03,20.14,20.01,20.06,52400.0,14.0683,14.1456,14.0543,14.0894,52400.0
2009-02-03 13:40:00,20.07,20.15,20.07,20.13,47700.0,14.0964,14.1526,14.0964,14.1386,47700.0
2009-02-03 13:45:00,20.14,20.26,20.13,20.25,119000.0,14.1456,14.2299,14.1386,14.2229,119000.0
2009-02-03 13:50:00,20.24,20.24,20.1,20.12,35600.0,14.2158,14.2158,14.1175,14.1315,35600.0
2009-02-03 13:55:00,20.13,20.26,20.13,20.26,42200.0,14.1386,14.2299,14.1386,14.2299,42200.0
2009-02-03 14:00:00,20.26,20.33,20.09,20.09,29500.0,14.2299,14.279,14.1105,14.1105,29500.0
2009-02-03 14:05:00,20.08,20.42,20.08,20.42,36200.0,14.1035,14.3423,14.1035,14.3423,36200.0
2009-02-03 14:10:00,20.44,20.62,20.42,20.55,36400.0,14.3563,14.4827,14.3423,14.4336,36400.0
2009-02-03 14:15:00,20.56,20.66,20.49,20.53,27000.0,14.4406,14.5108,14.3914,14.4195,27000.0
2009-02-03 14:20:00,20.52,20.56,20.49,20.52,21000.0,14.4125,14.4406,14.3914,14.4125,21000.0
2009-02-03 14:25:00,20.53,20.61,20.38,20.38,21100.0,14.4195,14.4757,14.3142,14.3142,21100.0
2009-02-03 14:30:00,20.38,20.44,20.33,20.43,42500.0,14.3142,14.3563,14.279,14.3493,42500.0
2009-02-03 14:35:00,20.44,20.6,20.43,20.43,26600.0,14.3563,14.4687,14.3493,14.3493,26600.0
2009-02-03 14:40:00,20.44,20.55,20.44,20.53,27200.0,14.3563,14.4336,14.3563,14.4195,27200.0
2009-02-03 14:45:00,20.52,20.56,20.47,20.47,22900.0,14.4125,14.4406,14.3774,14.3774,22900.0
2009-02-03 14:50:00,20.48,20.51,20.43,20.44,22500.0,14.3844,14.4055,14.3493,14.3563,22500.0
2009-02-03 14:55:00,20.42,20.45,20.34,20.41,32900.0,14.3423,14.3633,14.2861,14.3352,32900.0
2009-02-03 15:00:00,20.4,20.47,20.35,20.35,34500.0,14.3282,14.3774,14.2931,14.2931,34500.0
2009-02-03 15:05:00,20.35,20.59,20.34,20.59,41000.0,14.2931,14.4617,14.2861,14.4617,41000.0
2009-02-03 15:10:00,20.6,20.72,20.59,20.7,44000.0,14.4687,14.553,14.4617,14.5389,44000.0
2009-02-03 15:15:00,20.69,20.85,20.67,20.75,81400.0,14.5319,14.6443,14.5178,14.574,81400.0
2009-02-03 15:20:00,20.77,20.93,20.69,20.88,65600.0,14.5881,14.7005,14.5319,14.6653,65600.0
2009-02-03 15:25:00,20.88,20.94,20.81,20.93,103100.0,14.6653,14.7075,14.6162,14.7005,103100.0
2009-02-03 15:30:00,20.93,21.02,20.87,20.87,107200.0,14.7005,14.7637,14.6583,14.6583,107200.0
2009-02-03 15:35:00,20.89,21.0,20.82,20.99,116800.0,14.6724,14.7496,14.6232,14.7426,116800.0
2009-02-03 15:40:00,20.97,20.98,20.68,20.73,150000.0,14.7286,14.7356,14.5249,14.56,150000.0
2009-02-03 15:45:00,20.74,20.87,20.69,20.85,123200.0,14.567,14.6583,14.5319,14.6443,123200.0
2009-02-03 15:50:00,20.86,20.91,20.8,20.82,131700.0,14.6513,14.6864,14.6092,14.6232,131700.0
2009-02-03 15:55:00,20.82,20.91,20.82,20.85,160700.0,14.6232,14.6864,14.6232,14.6443,160700.0
2009-02-04 09:30:00,20.99,20.99,20.47,20.74,53700.0,14.8632,14.8632,14.495,14.6862,53700.0
2009-02-04 09:35:00,20.72,20.89,20.65,20.87,35600.0,14.672,14.7924,14.6225,14.7782,35600.0
2009-02-04 09:40:00,20.84,21.12,20.82,21.04,45000.0,14.757,14.9553,14.7428,14.8986,45000.0
2009-02-04 09:45:00,21.07,21.12,20.95,21.03,13400.0,14.9199,14.9553,14.8349,14.8915,13400.0
2009-02-04 09:50:00,21.04,21.32,21.0,21.26,15800.0,14.8986,15.0969,14.8703,15.0544,15800.0
2009-02-04 09:55:00,21.26,21.29,21.1,21.25,22400.0,15.0544,15.0756,14.9411,15.0473,22400.0
2009-02-04 10:00:00,21.24,21.46,21.24,21.31,63000.0,15.0402,15.196,15.0402,15.0898,63000.0
2009-02-04 10:05:00,21.27,21.44,21.24,21.41,53700.0,15.0615,15.1819,15.0402,15.1606,53700.0
2009-02-04 10:10:00,21.38,21.56,21.32,21.34,48700.0,15.1394,15.2668,15.0969,15.111,48700.0
2009-02-04 10:15:00,21.33,21.43,21.14,21.18,31000.0,15.104,15.1748,14.9694,14.9977,31000.0
2009-02-04 10:20:00,21.18,21.23,21.08,21.15,28800.0,14.9977,15.0332,14.9269,14.9765,28800.0
2009-02-04 10:25:00,21.16,21.29,21.14,21.27,35000.0,14.9836,15.0756,14.9694,15.0615,35000.0
2009-02-04 10:30:00,21.25,21.36,21.2,21.35,56900.0,15.0473,15.1252,15.0119,15.1181,56900.0
2009-02-04 10:35:00,21.33,21.43,21.27,21.28,28400.0,15.104,15.1748,15.0615,15.0686,28400.0
2009-02-04 10:40:00,21.28,21.29,21.2,21.25,23900.0,15.0686,15.0756,15.0119,15.0473,23900.0
2009-02-04 10:45:00,21.25,21.29,21.14,21.18,86700.0,15.0473,15.0756,14.9694,14.9977,86700.0
2009-02-04 10:50:00,21.18,21.23,21.15,21.19,30300.0,14.9977,15.0332,14.9765,15.0048,30300.0
2009-02-04 10:55:00,21.18,21.39,21.17,21.38,97300.0,14.9977,15.1465,14.9907,15.1394,97300.0
2009-02-04 11:00:00,21.37,21.4,21.31,21.35,41200.0,15.1323,15.1535,15.0898,15.1181,41200.0
2009-02-04 11:05:00,21.36,21.43,21.27,21.33,37800.0,15.1252,15.1748,15.0615,15.104,37800.0
2009-02-04 11:10:00,21.34,21.36,21.26,21.32,23200.0,15.111,15.1252,15.0544,15.0969,23200.0
2009-02-04 11:15:00,21.32,21.32,21.21,21.3,38800.0,15.0969,15.0969,15.019,15.0827,38800.0
2009-02-04 11:20:00,21.31,21.43,21.24,21.42,30800.0,15.0898,15.1748,15.0402,15.1677,30800.0
2009-02-04 11:25:00,21.42,21.49,21.36,21.43,30300.0,15.1677,15.2173,15.1252,15.1748,30300.0
2009-02-04 11:30:00,21.42,21.48,21.39,21.47,28200.0,15.1677,15.2102,15.1465,15.2031,28200.0
2009-02-04 11:35:00,21.44,21.49,21.4,21.41,22600.0,15.1819,15.2173,15.1535,15.1606,22600.0
2009-02-04 11:40:00,21.41,21.47,21.41,21.45,17200.0,15.1606,15.2031,15.1606,15.1889,17200.0
2009-02-04 11:45:00,21.44,21.44,21.38,21.4,26100.0,15.1819,15.1819,15.1394,15.1535,26100.0
2009-02-04 11:50:00,21.4,21.43,21.38,21.39,11600.0,15.1535,15.1748,15.1394,15.1465,11600.0
2009-02-04 11:55:00,21.4,21.43,21.33,21.33,37000.0,15.1535,15.1748,15.104,15.104,37000.0
2009-02-04 12:00:00,21.33,21.37,21.31,21.31,152500.0,15.104,15.1323,15.0898,15.0898,152500.0
2009-02-04 12:05:00,21.3,21.32,21.2,21.26,50500.0,15.0827,15.0969,15.0119,15.0544,50500.0
2009-02-04 12:10:00,21.25,21.33,21.25,21.31,18300.0,15.0473,15.104,15.0473,15.0898,18300.0
2009-02-04 12:15:00,21.32,21.33,21.29,21.3,16100.0,15.0969,15.104,15.0756,15.0827,16100.0
2009-02-04 12:20:00,21.3,21.33,21.2,21.25,50600.0,15.0827,15.104,15.0119,15.0473,50600.0
2009-02-04 12:25:00,21.24,21.3,21.2,21.25,90600.0,15.0402,15.0827,15.0119,15.0473,90600.0
2009-02-04 12:30:00,21.25,21.31,21.23,21.27,29900.0,15.0473,15.0898,15.0332,15.0615,29900.0
2009-02-04 12:35:00,21.28,21.29,21.21,21.26,101400.0,15.0686,15.0756,15.019,15.0544,101400.0
2009-02-04 12:40:00,21.28,21.34,21.23,21.3,56900.0,15.0686,15.111,15.0332,15.0827,56900.0
2009-02-04 12:45:00,21.3,21.35,21.27,21.29,33600.0,15.0827,15.1181,15.0615,15.0756,33600.0
2009-02-04 12:50:00,21.29,21.3,21.22,21.23,88800.0,15.0756,15.0827,15.0261,15.0332,88800.0
2009-02-04 12:55:00,21.23,21.26,21.2,21.22,19400.0,15.0332,15.0544,15.0119,15.0261,19400.0
2009-02-04 13:00:00,21.23,21.23,21.09,21.11,32800.0,15.0332,15.0332,14.934,14.9482,32800.0
2009-02-04 13:05:00,21.14,21.2,21.11,21.19,28700.0,14.9694,15.0119,14.9482,15.0048,28700.0
2009-02-04 13:10:00,21.16,21.16,21.04,21.12,27600.0,14.9836,14.9836,14.8986,14.9553,27600.0
2009-02-04 13:15:00,21.12,21.15,21.08,21.1,29600.0,14.9553,14.9765,14.9269,14.9411,29600.0
2009-02-04 13:20:00,21.11,21.14,21.07,21.13,16800.0,14.9482,14.9694,14.9199,14.9623,16800.0
2009-02-04 13:25:00,21.13,21.3,21.13,21.28,35800.0,14.9623,15.0827,14.9623,15.0686,35800.0
2009-02-04 13:30:00,21.27,21.33,21.19,21.21,25000.0,15.0615,15.104,15.0048,15.019,25000.0
2009-02-04 13:35:00,21.21,21.23,21.07,21.07,38800.0,15.019,15.0332,14.9199,14.9199,38800.0
2009-02-04 13:40:00,21.07,21.11,20.98,20.99,47800.0,14.9199,14.9482,14.8561,14.8632,47800.0
2009-02-04 13:45:00,20.98,21.01,20.84,20.86,59600.0,14.8561,14.8774,14.757,14.7712,59600.0
2009-02-04 13:50:00,20.86,20.93,20.72,20.77,62400.0,14.7712,14.8207,14.672,14.7074,62400.0
2009-02-04 13:55:00,20.79,20.96,20.75,20.94,41200.0,14.7216,14.842,14.6933,14.8278,41200.0
2009-02-04 14:00:00,20.93,20.93,20.84,20.88,40900.0,14.8207,14.8207,14.757,14.7853,40900.0
2009-02-04 14:05:00,20.86,20.87,20.72,20.72,44400.0,14.7712,14.7782,14.672,14.672,44400.0
2009-02-04 14:10:00,20.71,20.87,20.71,20.79,29600.0,14.6649,14.7782,14.6649,14.7216,29600.0
2009-02-04 14:15:00,20.8,20.83,20.66,20.66,60400.0,14.7287,14.7499,14.6295,14.6295,60400.0
2009-02-04 14:20:00,20.68,20.72,20.48,20.51,48400.0,14.6437,14.672,14.5021,14.5233,48400.0
2009-02-04 14:25:00,20.5,20.63,20.46,20.55,36100.0,14.5162,14.6083,14.4879,14.5516,36100.0
2009-02-04 14:30:00,20.55,20.63,20.51,20.6,49100.0,14.5516,14.6083,14.5233,14.587,49100.0
2009-02-04 14:35:00,20.59,20.78,20.58,20.76,56800.0,14.58,14.7145,14.5729,14.7003,56800.0
2009-02-04 14:40:00,20.78,20.8,20.73,20.76,58600.0,14.7145,14.7287,14.6791,14.7003,58600.0
2009-02-04 14:45:00,20.77,20.81,20.64,20.74,39500.0,14.7074,14.7357,14.6154,14.6862,39500.0
2009-02-04 14:50:00,20.74,20.77,20.62,20.7,29500.0,14.6862,14.7074,14.6012,14.6579,29500.0
2009-02-04 14:55:00,20.7,21.02,20.59,20.95,88000.0,14.6579,14.8845,14.58,14.8349,88000.0
2009-02-04 15:00:00,20.94,20.96,20.79,20.93,93400.0,14.8278,14.842,14.7216,14.8207,93400.0
2009-02-04 15:05:00,20.95,21.0,20.82,20.92,46400.0,14.8349,14.8703,14.7428,14.8136,46400.0
2009-02-04 15:10:00,20.91,20.93,20.74,20.79,43900.0,14.8066,14.8207,14.6862,14.7216,43900.0
2009-02-04 15:15:00,20.79,20.99,20.79,20.98,28200.0,14.7216,14.8632,14.7216,14.8561,28200.0
2009-02-04 15:20:00,20.97,20.98,20.8,20.88,42100.0,14.849,14.8561,14.7287,14.7853,42100.0
2009-02-04 15:25:00,20.87,20.96,20.83,20.89,38300.0,14.7782,14.842,14.7499,14.7924,38300.0
2009-02-04 15:30:00,20.89,20.92,20.79,20.86,35500.0,14.7924,14.8136,14.7216,14.7712,35500.0
2009-02-04 15:35:00,20.85,20.92,20.82,20.87,44200.0,14.7641,14.8136,14.7428,14.7782,44200.0
2009-02-04 15:40:00,20.87,21.03,20.87,21.0,77100.0,14.7782,14.8915,14.7782,14.8703,77100.0
2009-02-04 15:45:00,21.0,21.03,20.77,20.84,124900.0,14.8703,14.8915,14.7074,14.757,124900.0
2009-02-04 15:50:00,20.83,20.9,20.75,20.85,110900.0,14.7499,14.7995,14.6933,14.7641,110900.0
2009-02-04 15:55:00,20.84,20.87,20.77,20.78,106100.0,14.757,14.7782,14.7074,14.7145,106100.0
2009-02-05 09:30:00,20.58,20.62,20.45,20.53,12800.0,14.5729,14.6012,14.4808,14.5375,12800.0
2009-02-05 09:35:00,20.53,20.93,20.27,20.86,30200.0,14.5375,14.8207,14.3534,14.7712,30200.0
2009-02-05 09:40:00,20.86,21.04,20.82,20.99,19300.0,14.7712,14.8986,14.7428,14.8632,19300.0
2009-02-05 09:45:00,21.0,21.01,20.74,20.85,17900.0,14.8703,14.8774,14.6862,14.7641,17900.0
2009-02-05 09:50:00,20.86,20.88,20.68,20.85,23600.0,14.7712,14.7853,14.6437,14.7641,23600.0
2009-02-05 09:55:00,20.85,20.92,20.63,20.92,109200.0,14.7641,14.8136,14.6083,14.8136,109200.0
2009-02-05 10:00:00,20.9,21.08,20.87,21.06,49800.0,14.7995,14.9269,14.7782,14.9128,49800.0
2009-02-05 10:05:00,21.09,21.09,20.96,21.0,23200.0,14.934,14.934,14.842,14.8703,23200.0
2009-02-05 10:10:00,20.99,21.12,20.99,21.09,18900.0,14.8632,14.9553,14.8632,14.934,18900.0
2009-02-05 10:15:00,21.1,21.2,21.02,21.13,19800.0,14.9411,15.0119,14.8845,14.9623,19800.0
2009-02-05 10:20:00,21.13,21.27,21.1,21.21,21600.0,14.9623,15.0615,14.9411,15.019,21600.0
2009-02-05 10:25:00,21.2,21.2,21.06,21.16,13600.0,15.0119,15.0119,14.9128,14.9836,13600.0
2009-02-05 10:30:00,21.09,21.25,20.97,21.25,32500.0,14.934,15.0473,14.849,15.0473,32500.0
2009-02-05 10:35:00,21.25,21.39,21.21,21.35,21200.0,15.0473,15.1465,15.019,15.1181,21200.0
2009-02-05 10:40:00,21.36,21.5,21.34,21.45,23700.0,15.1252,15.2243,15.111,15.1889,23700.0
2009-02-05 10:45:00,21.45,21.67,21.44,21.6,44500.0,15.1889,15.3447,15.1819,15.2952,44500.0
2009-02-05 10:50:00,21.56,21.65,21.47,21.56,80800.0,15.2668,15.3306,15.2031,15.2668,80800.0
2009-02-05 10:55:00,21.56,21.86,21.54,21.58,48500.0,15.2668,15.4793,15.2527,15.281,48500.0
2009-02-05 11:00:00,21.59,22.01,21.56,21.97,63300.0,15.2881,15.5855,15.2668,15.5572,63300.0
2009-02-05 11:05:00,21.99,22.07,21.8,21.93,31100.0,15.5713,15.628,15.4368,15.5288,31100.0
2009-02-05 11:10:00,21.91,21.93,21.63,21.76,23000.0,15.5147,15.5288,15.3164,15.4085,23000.0
2009-02-05 11:15:00,21.8,21.86,21.69,21.73,15100.0,15.4368,15.4793,15.3589,15.3872,15100.0
2009-02-05 11:20:00,21.74,21.85,21.67,21.79,16500.0,15.3943,15.4722,15.3447,15.4297,16500.0
2009-02-05 11:25:00,21.8,21.93,21.73,21.8,22300.0,15.4368,15.5288,15.3872,15.4368,22300.0
2009-02-05 11:30:00,21.8,21.92,21.72,21.91,22400.0,15.4368,15.5218,15.3801,15.5147,22400.0
2009-02-05 11:35:00,21.91,22.0,21.86,21.86,30300.0,15.5147,15.5784,15.4793,15.4793,30300.0
2009-02-05 11:40:00,21.85,21.92,21.8,21.83,13300.0,15.4722,15.5218,15.4368,15.458,13300.0
2009-02-05 11:45:00,21.84,21.96,21.82,21.91,18300.0,15.4651,15.5501,15.4509,15.5147,18300.0
2009-02-05 11:50:00,21.91,22.07,21.91,22.04,45100.0,15.5147,15.628,15.5147,15.6067,45100.0
2009-02-05 11:55:00,22.03,22.25,22.02,22.21,21000.0,15.5996,15.7554,15.5926,15.7271,21000.0
2009-02-05 12:00:00,22.22,22.4,22.22,22.24,47000.0,15.7342,15.8616,15.7342,15.7483,47000.0
2009-02-05 12:05:00,22.25,22.3,22.17,22.24,76000.0,15.7554,15.7908,15.6988,15.7483,76000.0
2009-02-05 12:10:00,22.24,22.35,22.21,22.24,45500.0,15.7483,15.8262,15.7271,15.7483,45500.0
2009-02-05 12:15:00,22.26,22.28,22.07,22.08,53900.0,15.7625,15.7767,15.628,15.635,53900.0
2009-02-05 12:20:00,22.09,22.23,22.08,22.21,39400.0,15.6421,15.7413,15.635,15.7271,39400.0
2009-02-05 12:25:00,22.21,22.23,22.11,22.13,29600.0,15.7271,15.7413,15.6563,15.6705,29600.0
2009-02-05 12:30:00,22.12,22.19,22.1,22.1,23300.0,15.6634,15.7129,15.6492,15.6492,23300.0
2009-02-05 12:35:00,22.1,22.22,22.1,22.13,39600.0,15.6492,15.7342,15.6492,15.6705,39600.0
2009-02-05 12:40:00,22.13,22.2,22.11,22.19,42400.0,15.6705,15.72,15.6563,15.7129,42400.0
2009-02-05 12:45:00,22.19,22.32,22.13,22.14,41800.0,15.7129,15.805,15.6705,15.6775,41800.0
2009-02-05 12:50:00,22.15,22.17,21.96,22.01,42400.0,15.6846,15.6988,15.5501,15.5855,42400.0
2009-02-05 12:55:00,22.01,22.22,21.99,22.18,55200.0,15.5855,15.7342,15.5713,15.7059,55200.0
2009-02-05 13:00:00,22.17,22.31,22.15,22.23,27500.0,15.6988,15.7979,15.6846,15.7413,27500.0
2009-02-05 13:05:00,22.21,22.4,22.15,22.4,16900.0,15.7271,15.8616,15.6846,15.8616,16900.0
2009-02-05 13:10:00,22.41,22.43,22.2,22.31,24200.0,15.8687,15.8829,15.72,15.7979,24200.0
2009-02-05 13:15:00,22.31,22.34,22.13,22.15,22200.0,15.7979,15.8192,15.6705,15.6846,22200.0
2009-02-05 13:20:00,22.17,22.22,21.99,21.99,22100.0,15.6988,15.7342,15.5713,15.5713,22100.0
2009-02-05 13:25:00,21.98,22.13,21.91,22.05,24800.0,15.5642,15.6705,15.5147,15.6138,24800.0
2009-02-05 13:30:00,22.04,22.22,22.02,22.16,27500.0,15.6067,15.7342,15.5926,15.6917,27500.0
2009-02-05 13:35:00,22.14,22.22,22.08,22.11,34200.0,15.6775,15.7342,15.635,15.6563,34200.0
2009-02-05 13:40:00,22.11,22.22,22.05,22.21,53800.0,15.6563,15.7342,15.6138,15.7271,53800.0
2009-02-05 13:45:00,22.22,22.26,22.12,22.21,25500.0,15.7342,15.7625,15.6634,15.7271,25500.0
2009-02-05 13:50:00,22.2,22.24,22.12,22.16,21100.0,15.72,15.7483,15.6634,15.6917,21100.0
2009-02-05 13:55:00,22.15,22.18,21.98,22.04,33800.0,15.6846,15.7059,15.5642,15.6067,33800.0
2009-02-05 14:00:00,22.02,22.27,22.02,22.17,33900.0,15.5926,15.7696,15.5926,15.6988,33900.0
2009-02-05 14:05:00,22.17,22.27,22.12,22.2,41600.0,15.6988,15.7696,15.6634,15.72,41600.0
2009-02-05 14:10:00,22.19,22.23,22.04,22.15,71200.0,15.7129,15.7413,15.6067,15.6846,71200.0
2009-02-05 14:15:00,22.17,22.26,22.11,22.13,42500.0,15.6988,15.7625,15.6563,15.6705,42500.0
2009-02-05 14:20:00,22.14,22.3,22.1,22.19,112300.0,15.6775,15.7908,15.6492,15.7129,112300.0
2009-02-05 14:25:00,22.19,22.25,22.11,22.22,70200.0,15.7129,15.7554,15.6563,15.7342,70200.0
2009-02-05 14:30:00,22.22,22.23,22.04,22.07,77900.0,15.7342,15.7413,15.6067,15.628,77900.0
2009-02-05 14:35:00,22.09,22.18,22.06,22.12,74700.0,15.6421,15.7059,15.6209,15.6634,74700.0
2009-02-05 14:40:00,22.11,22.16,21.94,22.02,73300.0,15.6563,15.6917,15.5359,15.5926,73300.0
2009-02-05 14:45:00,22.02,22.05,21.88,21.97,61600.0,15.5926,15.6138,15.4934,15.5572,61600.0
2009-02-05 14:50:00,21.98,21.99,21.71,21.89,48300.0,15.5642,15.5713,15.373,15.5005,48300.0
2009-02-05 14:55:00,21.89,21.89,21.58,21.68,81800.0,15.5005,15.5005,15.281,15.3518,81800.0
2009-02-05 15:00:00,21.69,21.84,21.58,21.58,54800.0,15.3589,15.4651,15.281,15.281,54800.0
2009-02-05 15:05:00,21.58,21.8,21.56,21.74,91300.0,15.281,15.4368,15.2668,15.3943,91300.0
2009-02-05 15:10:00,21.75,21.87,21.74,21.85,54500.0,15.4014,15.4863,15.3943,15.4722,54500.0
2009-02-05 15:15:00,21.85,21.91,21.74,21.77,36400.0,15.4722,15.5147,15.3943,15.4155,36400.0
2009-02-05 15:20:00,21.77,21.92,21.77,21.86,33100.0,15.4155,15.5218,15.4155,15.4793,33100.0
2009-02-05 15:25:00,21.86,22.1,21.85,22.1,57600.0,15.4793,15.6492,15.4722,15.6492,57600.0
2009-02-05 15:30:00,22.1,22.19,22.0,22.05,78400.0,15.6492,15.7129,15.5784,15.6138,78400.0
2009-02-05 15:35:00,22.05,22.14,21.95,21.97,88800.0,15.6138,15.6775,15.543,15.5572,88800.0
2009-02-05 15:40:00,21.97,22.09,21.97,22.05,86000.0,15.5572,15.6421,15.5572,15.6138,86000.0
2009-02-05 15:45:00,22.04,22.06,21.85,21.86,154200.0,15.6067,15.6209,15.4722,15.4793,154200.0
2009-02-05 15:50:00,21.86,21.98,21.8,21.97,93700.0,15.4793,15.5642,15.4368,15.5572,93700.0
2009-02-05 15:55:00,21.97,22.02,21.79,21.88,97400.0,15.5572,15.5926,15.4297,15.4934,97400.0
2009-02-06 09:30:00,22.27,22.66,21.89,22.0,34300.0,15.7696,16.0458,15.5005,15.5784,34300.0
2009-02-06 09:35:00,22.07,22.27,21.96,22.02,171500.0,15.628,15.7696,15.5501,15.5926,171500.0
2009-02-06 09:40:00,22.0,22.04,21.74,22.03,167800.0,15.5784,15.6067,15.3943,15.5996,167800.0
2009-02-06 09:45:00,22.05,22.09,21.95,22.0,62500.0,15.6138,15.6421,15.543,15.5784,62500.0
2009-02-06 09:50:00,22.0,22.1,21.92,22.09,37900.0,15.5784,15.6492,15.5218,15.6421,37900.0
2009-02-06 09:55:00,22.09,22.1,21.98,21.99,61500.0,15.6421,15.6492,15.5642,15.5713,61500.0
2009-02-06 10:00:00,22.0,22.05,21.86,21.86,49600.0,15.5784,15.6138,15.4793,15.4793,49600.0
2009-02-06 10:05:00,21.86,21.89,21.72,21.84,31900.0,15.4793,15.5005,15.3801,15.4651,31900.0
2009-02-06 10:10:00,21.82,22.01,21.82,21.99,59600.0,15.4509,15.5855,15.4509,15.5713,59600.0
2009-02-06 10:15:00,21.99,22.02,21.82,21.86,52200.0,15.5713,15.5926,15.4509,15.4793,52200.0
2009-02-06 10:20:00,21.85,21.86,21.66,21.72,64300.0,15.4722,15.4793,15.3376,15.3801,64300.0
2009-02-06 10:25:00,21.72,21.76,21.65,21.73,68900.0,15.3801,15.4085,15.3306,15.3872,68900.0
2009-02-06 10:30:00,21.73,21.75,21.61,21.68,71200.0,15.3872,15.4014,15.3022,15.3518,71200.0
2009-02-06 10:35:00,21.67,21.75,21.52,21.75,162600.0,15.3447,15.4014,15.2385,15.4014,162600.0
2009-02-06 10:40:00,21.75,21.75,21.6,21.73,26400.0,15.4014,15.4014,15.2952,15.3872,26400.0
2009-02-06 10:45:00,21.74,21.92,21.71,21.87,81100.0,15.3943,15.5218,15.373,15.4863,81100.0
2009-02-06 10:50:00,21.91,21.91,21.8,21.85,86300.0,15.5147,15.5147,15.4368,15.4722,86300.0
2009-02-06 10:55:00,21.85,21.95,21.72,21.72,30900.0,15.4722,15.543,15.3801,15.3801,30900.0
2009-02-06 11:00:00,21.73,21.77,21.63,21.66,78900.0,15.3872,15.4155,15.3164,15.3376,78900.0
2009-02-06 11:05:00,21.66,21.72,21.6,21.66,179600.0,15.3376,15.3801,15.2952,15.3376,179600.0
2009-02-06 11:10:00,21.65,21.67,21.57,21.65,152300.0,15.3306,15.3447,15.2739,15.3306,152300.0
2009-02-06 11:15:00,21.65,21.84,21.64,21.82,72100.0,15.3306,15.4651,15.3235,15.4509,72100.0
2009-02-06 11:20:00,21.84,21.84,21.61,21.65,59300.0,15.4651,15.4651,15.3022,15.3306,59300.0
2009-02-06 11:25:00,21.63,21.64,21.54,21.64,36800.0,15.3164,15.3235,15.2527,15.3235,36800.0
2009-02-06 11:30:00,21.61,21.62,21.53,21.55,124600.0,15.3022,15.3093,15.2456,15.2598,124600.0
2009-02-06 11:35:00,21.54,21.56,21.4,21.47,60100.0,15.2527,15.2668,15.1535,15.2031,60100.0
2009-02-06 11:40:00,21.45,21.53,21.45,21.52,59700.0,15.1889,15.2456,15.1889,15.2385,59700.0
2009-02-06 11:45:00,21.52,21.53,21.44,21.49,69900.0,15.2385,15.2456,15.1819,15.2173,69900.0
2009-02-06 11:50:00,21.49,21.57,21.47,21.57,189400.0,15.2173,15.2739,15.2031,15.2739,189400.0
2009-02-06 11:55:00,21.56,21.73,21.56,21.65,59000.0,15.2668,15.3872,15.2668,15.3306,59000.0
2009-02-06 12:00:00,21.63,21.65,21.5,21.52,38500.0,15.3164,15.3306,15.2243,15.2385,38500.0
2009-02-06 12:05:00,21.53,21.56,21.47,21.5,17800.0,15.2456,15.2668,15.2031,15.2243,17800.0
2009-02-06 12:10:00,21.5,21.56,21.36,21.4,38900.0,15.2243,15.2668,15.1252,15.1535,38900.0
2009-02-06 12:15:00,21.41,21.44,21.35,21.36,22900.0,15.1606,15.1819,15.1181,15.1252,22900.0
2009-02-06 12:20:00,21.38,21.57,21.38,21.54,40600.0,15.1394,15.2739,15.1394,15.2527,40600.0
2009-02-06 12:25:00,21.54,21.58,21.45,21.46,168200.0,15.2527,15.281,15.1889,15.196,168200.0
2009-02-06 12:30:00,21.47,21.66,21.47,21.66,25900.0,15.2031,15.3376,15.2031,15.3376,25900.0
2009-02-06 12:35:00,21.64,21.84,21.64,21.8,115700.0,15.3235,15.4651,15.3235,15.4368,115700.0
2009-02-06 12:40:00,21.8,21.83,21.79,21.8,42800.0,15.4368,15.458,15.4297,15.4368,42800.0
2009-02-06 12:45:00,21.8,21.82,21.7,21.74,97500.0,15.4368,15.4509,15.366,15.3943,97500.0
2009-02-06 12:50:00,21.74,21.77,21.59,21.61,63600.0,15.3943,15.4155,15.2881,15.3022,63600.0
2009-02-06 12:55:00,21.62,21.67,21.62,21.64,22600.0,15.3093,15.3447,15.3093,15.3235,22600.0
2009-02-06 13:00:00,21.65,21.66,21.5,21.5,61700.0,15.3306,15.3376,15.2243,15.2243,61700.0
2009-02-06 13:05:00,21.51,21.56,21.45,21.56,67900.0,15.2314,15.2668,15.1889,15.2668,67900.0
2009-02-06 13:10:00,21.55,21.57,21.53,21.55,31200.0,15.2598,15.2739,15.2456,15.2598,31200.0
2009-02-06 13:15:00,21.56,21.8,21.54,21.79,198400.0,15.2668,15.4368,15.2527,15.4297,198400.0
2009-02-06 13:20:00,21.79,21.84,21.65,21.69,62000.0,15.4297,15.4651,15.3306,15.3589,62000.0
2009-02-06 13:25:00,21.7,21.76,21.62,21.74,28200.0,15.366,15.4085,15.3093,15.3943,28200.0
2009-02-06 13:30:00,21.74,21.78,21.71,21.71,51400.0,15.3943,15.4226,15.373,15.373,51400.0
2009-02-06 13:35:00,21.72,21.81,21.69,21.8,47400.0,15.3801,15.4439,15.3589,15.4368,47400.0
2009-02-06 13:40:00,21.79,21.79,21.66,21.69,48000.0,15.4297,15.4297,15.3376,15.3589,48000.0
2009-02-06 13:45:00,21.7,21.75,21.69,21.72,25400.0,15.366,15.4014,15.3589,15.3801,25400.0
2009-02-06 13:50:00,21.73,21.73,21.65,21.72,130900.0,15.3872,15.3872,15.3306,15.3801,130900.0
2009-02-06 13:55:00,21.73,21.75,21.72,21.74,26400.0,15.3872,15.4014,15.3801,15.3943,26400.0
2009-02-06 14:00:00,21.74,21.75,21.62,21.68,37700.0,15.3943,15.4014,15.3093,15.3518,37700.0
2009-02-06 14:05:00,21.67,21.67,21.58,21.63,31300.0,15.3447,15.3447,15.281,15.3164,31300.0
2009-02-06 14:10:00,21.62,21.71,21.6,21.69,37500.0,15.3093,15.373,15.2952,15.3589,37500.0
2009-02-06 14:15:00,21.68,21.69,21.48,21.51,35600.0,15.3518,15.3589,15.2102,15.2314,35600.0
2009-02-06 14:20:00,21.51,21.66,21.47,21.6,65300.0,15.2314,15.3376,15.2031,15.2952,65300.0
2009-02-06 14:25:00,21.61,21.68,21.59,21.65,112800.0,15.3022,15.3518,15.2881,15.3306,112800.0
2009-02-06 14:30:00,21.65,21.72,21.62,21.71,60600.0,15.3306,15.3801,15.3093,15.373,60600.0
2009-02-06 14:35:00,21.71,21.75,21.65,21.66,68800.0,15.373,15.4014,15.3306,15.3376,68800.0
2009-02-06 14:40:00,21.67,21.7,21.61,21.63,35700.0,15.3447,15.366,15.3022,15.3164,35700.0
2009-02-06 14:45:00,21.63,21.73,21.6,21.68,49100.0,15.3164,15.3872,15.2952,15.3518,49100.0
2009-02-06 14:50:00,21.68,21.69,21.55,21.69,42400.0,15.3518,15.3589,15.2598,15.3589,42400.0
2009-02-06 14:55:00,21.69,21.69,21.62,21.64,44200.0,15.3589,15.3589,15.3093,15.3235,44200.0
2009-02-06 15:00:00,21.63,21.64,21.51,21.52,79400.0,15.3164,15.3235,15.2314,15.2385,79400.0
2009-02-06 15:05:00,21.52,21.66,21.51,21.58,67300.0,15.2385,15.3376,15.2314,15.281,67300.0
2009-02-06 15:10:00,21.56,21.61,21.51,21.58,63700.0,15.2668,15.3022,15.2314,15.281,63700.0
2009-02-06 15:15:00,21.58,21.61,21.56,21.59,42300.0,15.281,15.3022,15.2668,15.2881,42300.0
2009-02-06 15:20:00,21.6,21.67,21.59,21.65,93400.0,15.2952,15.3447,15.2881,15.3306,93400.0
2009-02-06 15:25:00,21.65,21.66,21.51,21.58,96100.0,15.3306,15.3376,15.2314,15.281,96100.0
2009-02-06 15:30:00,21.58,21.61,21.56,21.6,118300.0,15.281,15.3022,15.2668,15.2952,118300.0
2009-02-06 15:35:00,21.61,21.72,21.59,21.7,119400.0,15.3022,15.3801,15.2881,15.366,119400.0
2009-02-06 15:40:00,21.69,21.83,21.69,21.75,203600.0,15.3589,15.458,15.3589,15.4014,203600.0
2009-02-06 15:45:00,21.75,21.81,21.72,21.73,299400.0,15.4014,15.4439,15.3801,15.3872,299400.0
2009-02-06 15:50:00,21.73,21.84,21.69,21.71,214600.0,15.3872,15.4651,15.3589,15.373,214600.0
2009-02-06 15:55:00,21.71,21.71,21.54,21.6,398800.0,15.373,15.373,15.2527,15.2952,398800.0
2009-02-09 09:30:00,21.66,22.14,21.13,22.0,60200.0,15.3376,15.6775,14.9623,15.5784,60200.0
2009-02-09 09:35:00,21.99,22.08,21.89,22.05,80400.0,15.5713,15.635,15.5005,15.6138,80400.0
2009-02-09 09:40:00,22.05,22.09,21.85,22.01,67300.0,15.6138,15.6421,15.4722,15.5855,67300.0
2009-02-09 09:45:00,22.0,22.21,21.95,22.21,184600.0,15.5784,15.7271,15.543,15.7271,184600.0
2009-02-09 09:50:00,22.16,22.33,22.15,22.21,95400.0,15.6917,15.8121,15.6846,15.7271,95400.0
2009-02-09 09:55:00,22.2,22.25,21.96,22.21,39300.0,15.72,15.7554,15.5501,15.7271,39300.0
2009-02-09 10:00:00,22.21,22.23,21.75,21.78,44800.0,15.7271,15.7413,15.4014,15.4226,44800.0
2009-02-09 10:05:00,21.74,21.89,21.73,21.89,44500.0,15.3943,15.5005,15.3872,15.5005,44500.0
2009-02-09 10:10:00,21.86,22.0,21.82,21.92,36100.0,15.4793,15.5784,15.4509,15.5218,36100.0
2009-02-09 10:15:00,21.91,22.08,21.91,22.0,24500.0,15.5147,15.635,15.5147,15.5784,24500.0
2009-02-09 10:20:00,22.0,22.08,22.0,22.06,23400.0,15.5784,15.635,15.5784,15.6209,23400.0
2009-02-09 10:25:00,22.06,22.09,22.03,22.03,18000.0,15.6209,15.6421,15.5996,15.5996,18000.0
2009-02-09 10:30:00,22.04,22.1,21.96,22.0,25300.0,15.6067,15.6492,15.5501,15.5784,25300.0
2009-02-09 10:35:00,22.0,22.26,21.98,22.26,50200.0,15.5784,15.7625,15.5642,15.7625,50200.0
2009-02-09 10:40:00,22.26,22.33,22.23,22.31,41900.0,15.7625,15.8121,15.7413,15.7979,41900.0
2009-02-09 10:45:00,22.31,22.37,22.21,22.34,45100.0,15.7979,15.8404,15.7271,15.8192,45100.0
2009-02-09 10:50:00,22.33,22.4,22.31,22.34,32300.0,15.8121,15.8616,15.7979,15.8192,32300.0
2009-02-09 10:55:00,22.37,22.47,22.37,22.44,50100.0,15.8404,15.9112,15.8404,15.89,50100.0
2009-02-09 11:00:00,22.42,22.45,22.32,22.36,63700.0,15.8758,15.897,15.805,15.8333,63700.0
2009-02-09 11:05:00,22.36,22.44,22.3,22.44,86900.0,15.8333,15.89,15.7908,15.89,86900.0
2009-02-09 11:10:00,22.42,22.45,22.37,22.42,35800.0,15.8758,15.897,15.8404,15.8758,35800.0
2009-02-09 11:15:00,22.42,22.51,22.42,22.5,61700.0,15.8758,15.9395,15.8758,15.9325,61700.0
2009-02-09 11:20:00,22.5,22.61,22.47,22.58,59100.0,15.9325,16.0103,15.9112,15.9891,59100.0
2009-02-09 11:25:00,22.59,22.61,22.44,22.47,80400.0,15.9962,16.0103,15.89,15.9112,80400.0
2009-02-09 11:30:00,22.45,22.47,22.39,22.41,20600.0,15.897,15.9112,15.8546,15.8687,20600.0
2009-02-09 11:35:00,22.42,22.51,22.42,22.47,26700.0,15.8758,15.9395,15.8758,15.9112,26700.0
2009-02-09 11:40:00,22.48,22.48,22.3,22.36,23400.0,15.9183,15.9183,15.7908,15.8333,23400.0
2009-02-09 11:45:00,22.37,22.5,22.35,22.42,22800.0,15.8404,15.9325,15.8262,15.8758,22800.0
2009-02-09 11:50:00,22.44,22.46,22.4,22.41,17100.0,15.89,15.9041,15.8616,15.8687,17100.0
2009-02-09 11:55:00,22.42,22.5,22.42,22.48,18000.0,15.8758,15.9325,15.8758,15.9183,18000.0
2009-02-09 12:00:00,22.48,22.52,22.47,22.48,36700.0,15.9183,15.9466,15.9112,15.9183,36700.0
2009-02-09 12:05:00,22.44,22.44,22.32,22.35,20200.0,15.89,15.89,15.805,15.8262,20200.0
2009-02-09 12:10:00,22.35,22.43,22.32,22.33,13800.0,15.8262,15.8829,15.805,15.8121,13800.0
2009-02-09 12:15:00,22.34,22.41,22.32,22.38,30800.0,15.8192,15.8687,15.805,15.8475,30800.0
2009-02-09 12:20:00,22.38,22.39,22.29,22.31,50800.0,15.8475,15.8546,15.7838,15.7979,50800.0
2009-02-09 12:25:00,22.32,22.4,22.29,22.38,56600.0,15.805,15.8616,15.7838,15.8475,56600.0
2009-02-09 12:30:00,22.4,22.42,22.38,22.4,32100.0,15.8616,15.8758,15.8475,15.8616,32100.0
2009-02-09 12:35:00,22.41,22.41,22.32,22.35,27700.0,15.8687,15.8687,15.805,15.8262,27700.0
2009-02-09 12:40:00,22.35,22.39,22.26,22.26,28100.0,15.8262,15.8546,15.7625,15.7625,28100.0
2009-02-09 12:45:00,22.28,22.45,22.26,22.44,21600.0,15.7767,15.897,15.7625,15.89,21600.0
2009-02-09 12:50:00,22.44,22.54,22.43,22.52,73100.0,15.89,15.9608,15.8829,15.9466,73100.0
2009-02-09 12:55:00,22.53,22.57,22.49,22.49,31900.0,15.9537,15.982,15.9254,15.9254,31900.0
2009-02-09 13:00:00,22.49,22.55,22.45,22.51,14700.0,15.9254,15.9679,15.897,15.9395,14700.0
2009-02-09 13:05:00,22.49,22.52,22.48,22.5,21400.0,15.9254,15.9466,15.9183,15.9325,21400.0
2009-02-09 13:10:00,22.52,22.52,22.5,22.52,12300.0,15.9466,15.9466,15.9325,15.9466,12300.0
2009-02-09 13:15:00,22.52,22.57,22.42,22.44,19300.0,15.9466,15.982,15.8758,15.89,19300.0
2009-02-09 13:20:00,22.44,22.44,22.38,22.44,13600.0,15.89,15.89,15.8475,15.89,13600.0
2009-02-09 13:25:00,22.43,22.5,22.41,22.46,30700.0,15.8829,15.9325,15.8687,15.9041,30700.0
2009-02-09 13:30:00,22.46,22.47,22.26,22.27,18600.0,15.9041,15.9112,15.7625,15.7696,18600.0
2009-02-09 13:35:00,22.27,22.4,22.21,22.36,25900.0,15.7696,15.8616,15.7271,15.8333,25900.0
2009-02-09 13:40:00,22.34,22.37,22.31,22.34,18000.0,15.8192,15.8404,15.7979,15.8192,18000.0
2009-02-09 13:45:00,22.35,22.37,22.23,22.24,28000.0,15.8262,15.8404,15.7413,15.7483,28000.0
2009-02-09 13:50:00,22.25,22.27,22.19,22.2,31400.0,15.7554,15.7696,15.7129,15.72,31400.0
2009-02-09 13:55:00,22.21,22.32,22.16,22.31,40500.0,15.7271,15.805,15.6917,15.7979,40500.0
2009-02-09 14:00:00,22.31,22.32,22.2,22.24,44800.0,15.7979,15.805,15.72,15.7483,44800.0
2009-02-09 14:05:00,22.24,22.24,22.16,22.2,15600.0,15.7483,15.7483,15.6917,15.72,15600.0
2009-02-09 14:10:00,22.19,22.2,22.02,22.02,19100.0,15.7129,15.72,15.5926,15.5926,19100.0
2009-02-09 14:15:00,22.03,22.05,21.98,22.04,57000.0,15.5996,15.6138,15.5642,15.6067,57000.0
2009-02-09 14:20:00,22.04,22.14,22.03,22.12,39200.0,15.6067,15.6775,15.5996,15.6634,39200.0
2009-02-09 14:25:00,22.12,22.12,21.98,22.03,50700.0,15.6634,15.6634,15.5642,15.5996,50700.0
2009-02-09 14:30:00,22.03,22.05,21.98,21.99,57500.0,15.5996,15.6138,15.5642,15.5713,57500.0
2009-02-09 14:35:00,21.99,22.0,21.93,22.0,28500.0,15.5713,15.5784,15.5288,15.5784,28500.0
2009-02-09 14:40:00,22.0,22.02,21.89,21.89,33600.0,15.5784,15.5926,15.5005,15.5005,33600.0
2009-02-09 14:45:00,21.88,21.97,21.82,21.96,33500.0,15.4934,15.5572,15.4509,15.5501,33500.0
2009-02-09 14:50:00,21.97,22.02,21.95,22.0,51700.0,15.5572,15.5926,15.543,15.5784,51700.0
2009-02-09 14:55:00,21.99,22.04,21.92,21.95,47800.0,15.5713,15.6067,15.5218,15.543,47800.0
2009-02-09 15:00:00,21.93,21.99,21.89,21.94,32900.0,15.5288,15.5713,15.5005,15.5359,32900.0
2009-02-09 15:05:00,21.94,21.95,21.86,21.9,44400.0,15.5359,15.543,15.4793,15.5076,44400.0
2009-02-09 15:10:00,21.9,22.01,21.82,22.01,54000.0,15.5076,15.5855,15.4509,15.5855,54000.0
2009-02-09 15:15:00,22.02,22.04,21.96,22.01,48500.0,15.5926,15.6067,15.5501,15.5855,48500.0
2009-02-09 15:20:00,21.99,22.11,21.99,22.1,53800.0,15.5713,15.6563,15.5713,15.6492,53800.0
2009-02-09 15:25:00,22.1,22.13,22.09,22.11,73400.0,15.6492,15.6705,15.6421,15.6563,73400.0
2009-02-09 15:30:00,22.11,22.15,22.05,22.1,76300.0,15.6563,15.6846,15.6138,15.6492,76300.0
2009-02-09 15:35:00,22.1,22.13,21.93,21.93,110900.0,15.6492,15.6705,15.5288,15.5288,110900.0
2009-02-09 15:40:00,21.93,22.01,21.93,22.0,53200.0,15.5288,15.5855,15.5288,15.5784,53200.0
2009-02-09 15:45:00,22.0,22.03,21.85,21.86,132300.0,15.5784,15.5996,15.4722,15.4793,132300.0
2009-02-09 15:50:00,21.84,21.89,21.83,21.88,133200.0,15.4651,15.5005,15.458,15.4934,133200.0
2009-02-09 15:55:00,21.88,21.9,21.69,21.8,398000.0,15.4934,15.5076,15.3589,15.4368,398000.0
2009-02-10 09:30:00,21.55,21.8,21.23,21.65,43200.0,15.2598,15.4368,15.0332,15.3306,43200.0
2009-02-10 09:35:00,21.63,21.83,21.55,21.67,39900.0,15.3164,15.458,15.2598,15.3447,39900.0
2009-02-10 09:40:00,21.67,21.79,21.59,21.73,28900.0,15.3447,15.4297,15.2881,15.3872,28900.0
2009-02-10 09:45:00,21.76,21.98,21.76,21.86,32300.0,15.4085,15.5642,15.4085,15.4793,32300.0
2009-02-10 09:50:00,21.83,22.06,21.83,21.92,30100.0,15.458,15.6209,15.458,15.5218,30100.0
2009-02-10 09:55:00,21.92,21.92,21.66,21.73,42700.0,15.5218,15.5218,15.3376,15.3872,42700.0
2009-02-10 10:00:00,21.75,21.88,21.63,21.78,41400.0,15.4014,15.4934,15.3164,15.4226,41400.0
2009-02-10 10:05:00,21.77,21.8,21.66,21.77,12800.0,15.4155,15.4368,15.3376,15.4155,12800.0
2009-02-10 10:10:00,21.78,21.78,21.59,21.64,35400.0,15.4226,15.4226,15.2881,15.3235,35400.0
2009-02-10 10:15:00,21.65,21.68,21.4,21.4,27400.0,15.3306,15.3518,15.1535,15.1535,27400.0
2009-02-10 10:20:00,21.41,21.42,21.11,21.18,35800.0,15.1606,15.1677,14.9482,14.9977,35800.0
2009-02-10 10:25:00,21.21,21.21,21.03,21.06,43200.0,15.019,15.019,14.8915,14.9128,43200.0
2009-02-10 10:30:00,21.06,21.18,21.02,21.14,37800.0,14.9128,14.9977,14.8845,14.9694,37800.0
2009-02-10 10:35:00,21.12,21.12,20.99,21.07,31900.0,14.9553,14.9553,14.8632,14.9199,31900.0
2009-02-10 10:40:00,21.04,21.13,21.0,21.06,36700.0,14.8986,14.9623,14.8703,14.9128,36700.0
2009-02-10 10:45:00,21.06,21.23,21.05,21.22,61700.0,14.9128,15.0332,14.9057,15.0261,61700.0
2009-02-10 10:50:00,21.21,21.25,21.11,21.22,81900.0,15.019,15.0473,14.9482,15.0261,81900.0
2009-02-10 10:55:00,21.24,21.31,21.14,21.23,32100.0,15.0402,15.0898,14.9694,15.0332,32100.0
2009-02-10 11:00:00,21.21,21.54,21.18,21.25,80100.0,15.019,15.2527,14.9977,15.0473,80100.0
2009-02-10 11:05:00,21.26,21.34,20.81,20.98,148200.0,15.0544,15.111,14.7357,14.8561,148200.0
2009-02-10 11:10:00,20.94,21.05,20.79,20.91,50600.0,14.8278,14.9057,14.7216,14.8066,50600.0
2009-02-10 11:15:00,20.92,21.09,20.87,21.09,69700.0,14.8136,14.934,14.7782,14.934,69700.0
2009-02-10 11:20:00,21.09,21.27,21.05,21.08,69900.0,14.934,15.0615,14.9057,14.9269,69900.0
2009-02-10 11:25:00,21.12,21.17,20.98,21.12,90600.0,14.9553,14.9907,14.8561,14.9553,90600.0
2009-02-10 11:30:00,21.1,21.1,20.4,20.41,101900.0,14.9411,14.9411,14.4454,14.4525,101900.0
2009-02-10 11:35:00,20.41,20.51,20.29,20.3,108400.0,14.4525,14.5233,14.3675,14.3746,108400.0
2009-02-10 11:40:00,20.27,20.6,20.23,20.6,51700.0,14.3534,14.587,14.325,14.587,51700.0
2009-02-10 11:45:00,20.58,20.61,20.35,20.57,37400.0,14.5729,14.5941,14.41,14.5658,37400.0
2009-02-10 11:50:00,20.57,20.76,20.53,20.75,75900.0,14.5658,14.7003,14.5375,14.6933,75900.0
2009-02-10 11:55:00,20.75,20.8,20.65,20.73,41100.0,14.6933,14.7287,14.6225,14.6791,41100.0
2009-02-10 12:00:00,20.73,20.82,20.68,20.76,38600.0,14.6791,14.7428,14.6437,14.7003,38600.0
2009-02-10 12:05:00,20.77,20.79,20.55,20.59,35900.0,14.7074,14.7216,14.5516,14.58,35900.0
2009-02-10 12:10:00,20.59,20.82,20.59,20.75,39300.0,14.58,14.7428,14.58,14.6933,39300.0
2009-02-10 12:15:00,20.75,20.79,20.67,20.72,25500.0,14.6933,14.7216,14.6366,14.672,25500.0
2009-02-10 12:20:00,20.71,20.73,20.6,20.69,32000.0,14.6649,14.6791,14.587,14.6508,32000.0
2009-02-10 12:25:00,20.66,20.74,20.57,20.62,36400.0,14.6295,14.6862,14.5658,14.6012,36400.0
2009-02-10 12:30:00,20.6,20.7,20.47,20.69,29600.0,14.587,14.6579,14.495,14.6508,29600.0
2009-02-10 12:35:00,20.68,20.69,20.55,20.64,40800.0,14.6437,14.6508,14.5516,14.6154,40800.0
2009-02-10 12:40:00,20.64,20.74,20.58,20.71,43200.0,14.6154,14.6862,14.5729,14.6649,43200.0
2009-02-10 12:45:00,20.71,20.75,20.64,20.75,25000.0,14.6649,14.6933,14.6154,14.6933,25000.0
2009-02-10 12:50:00,20.75,20.81,20.68,20.72,32700.0,14.6933,14.7357,14.6437,14.672,32700.0
2009-02-10 12:55:00,20.72,20.75,20.63,20.66,34000.0,14.672,14.6933,14.6083,14.6295,34000.0
2009-02-10 13:00:00,20.66,20.67,20.54,20.57,38200.0,14.6295,14.6366,14.5446,14.5658,38200.0
2009-02-10 13:05:00,20.58,20.58,20.41,20.49,48700.0,14.5729,14.5729,14.4525,14.5092,48700.0
2009-02-10 13:10:00,20.49,20.56,20.41,20.56,41800.0,14.5092,14.5587,14.4525,14.5587,41800.0
2009-02-10 13:15:00,20.55,20.55,20.33,20.37,40900.0,14.5516,14.5516,14.3959,14.4242,40900.0
2009-02-10 13:20:00,20.34,20.34,20.15,20.25,117700.0,14.4029,14.4029,14.2684,14.3392,117700.0
2009-02-10 13:25:00,20.26,20.27,20.1,20.24,71700.0,14.3463,14.3534,14.233,14.3321,71700.0
2009-02-10 13:30:00,20.23,20.26,20.16,20.22,31200.0,14.325,14.3463,14.2755,14.318,31200.0
2009-02-10 13:35:00,20.22,20.35,20.22,20.33,30600.0,14.318,14.41,14.318,14.3959,30600.0
2009-02-10 13:40:00,20.34,20.43,20.25,20.38,28100.0,14.4029,14.4667,14.3392,14.4313,28100.0
2009-02-10 13:45:00,20.36,20.39,20.23,20.25,24000.0,14.4171,14.4383,14.325,14.3392,24000.0
2009-02-10 13:50:00,20.26,20.42,20.25,20.29,40700.0,14.3463,14.4596,14.3392,14.3675,40700.0
2009-02-10 13:55:00,20.29,20.37,20.27,20.35,41200.0,14.3675,14.4242,14.3534,14.41,41200.0
2009-02-10 14:00:00,20.35,20.47,20.27,20.42,49000.0,14.41,14.495,14.3534,14.4596,49000.0
2009-02-10 14:05:00,20.41,20.47,20.31,20.31,42300.0,14.4525,14.495,14.3817,14.3817,42300.0
2009-02-10 14:10:00,20.32,20.37,20.28,20.31,37000.0,14.3888,14.4242,14.3605,14.3817,37000.0
2009-02-10 14:15:00,20.29,20.35,20.25,20.33,38000.0,14.3675,14.41,14.3392,14.3959,38000.0
2009-02-10 14:20:00,20.32,20.34,20.18,20.27,36700.0,14.3888,14.4029,14.2896,14.3534,36700.0
2009-02-10 14:25:00,20.26,20.27,20.12,20.14,65700.0,14.3463,14.3534,14.2472,14.2613,65700.0
2009-02-10 14:30:00,20.13,20.2,20.05,20.2,61100.0,14.2542,14.3038,14.1976,14.3038,61100.0
2009-02-10 14:35:00,20.19,20.2,20.09,20.2,47900.0,14.2967,14.3038,14.2259,14.3038,47900.0
2009-02-10 14:40:00,20.19,20.21,20.14,20.14,108100.0,14.2967,14.3109,14.2613,14.2613,108100.0
2009-02-10 14:45:00,20.13,20.28,20.13,20.18,46700.0,14.2542,14.3605,14.2542,14.2896,46700.0
2009-02-10 14:50:00,20.19,20.19,20.0,20.05,46500.0,14.2967,14.2967,14.1622,14.1976,46500.0
2009-02-10 14:55:00,20.05,20.1,19.96,20.01,68600.0,14.1976,14.233,14.1339,14.1693,68600.0
2009-02-10 15:00:00,20.0,20.21,20.0,20.14,67900.0,14.1622,14.3109,14.1622,14.2613,67900.0
2009-02-10 15:05:00,20.14,20.16,20.01,20.05,82200.0,14.2613,14.2755,14.1693,14.1976,82200.0
2009-02-10 15:10:00,20.06,20.06,19.82,19.85,72400.0,14.2047,14.2047,14.0347,14.056,72400.0
2009-02-10 15:15:00,19.84,19.9,19.75,19.79,47900.0,14.0489,14.0914,13.9852,14.0135,47900.0
2009-02-10 15:20:00,19.79,19.92,19.71,19.92,36700.0,14.0135,14.1055,13.9568,14.1055,36700.0
2009-02-10 15:25:00,19.93,19.99,19.84,19.86,66900.0,14.1126,14.1551,14.0489,14.063,66900.0
2009-02-10 15:30:00,19.85,19.97,19.79,19.92,92400.0,14.056,14.1409,14.0135,14.1055,92400.0
2009-02-10 15:35:00,19.9,19.94,19.7,19.74,109700.0,14.0914,14.1197,13.9497,13.9781,109700.0
2009-02-10 15:40:00,19.74,19.88,19.65,19.87,238700.0,13.9781,14.0772,13.9143,14.0701,238700.0
2009-02-10 15:45:00,19.86,20.09,19.79,20.0,231100.0,14.063,14.2259,14.0135,14.1622,231100.0
2009-02-10 15:50:00,20.0,20.1,19.81,19.82,243700.0,14.1622,14.233,14.0276,14.0347,243700.0
2009-02-10 15:55:00,19.82,19.93,19.78,19.89,181600.0,14.0347,14.1126,14.0064,14.0843,181600.0
2009-02-11 09:30:00,20.33,20.36,19.73,19.83,20900.0,14.3959,14.4171,13.971,14.0418,20900.0
2009-02-11 09:35:00,19.83,20.42,19.63,20.4,34800.0,14.0418,14.4596,13.9002,14.4454,34800.0
2009-02-11 09:40:00,20.39,20.44,20.05,20.17,60000.0,14.4383,14.4737,14.1976,14.2826,60000.0
2009-02-11 09:45:00,20.16,20.33,20.08,20.32,31900.0,14.2755,14.3959,14.2188,14.3888,31900.0
2009-02-11 09:50:00,20.32,20.39,20.26,20.36,45700.0,14.3888,14.4383,14.3463,14.4171,45700.0
2009-02-11 09:55:00,20.36,20.49,20.31,20.38,40200.0,14.4171,14.5092,14.3817,14.4313,40200.0
2009-02-11 10:00:00,20.37,20.5,20.3,20.41,25500.0,14.4242,14.5162,14.3746,14.4525,25500.0
2009-02-11 10:05:00,20.42,20.42,20.12,20.12,44900.0,14.4596,14.4596,14.2472,14.2472,44900.0
2009-02-11 10:10:00,20.13,20.24,20.11,20.18,28100.0,14.2542,14.3321,14.2401,14.2896,28100.0
2009-02-11 10:15:00,20.18,20.22,20.06,20.13,30600.0,14.2896,14.318,14.2047,14.2542,30600.0
2009-02-11 10:20:00,20.1,20.19,20.05,20.19,20200.0,14.233,14.2967,14.1976,14.2967,20200.0
2009-02-11 10:25:00,20.2,20.2,19.98,19.98,20500.0,14.3038,14.3038,14.148,14.148,20500.0
2009-02-11 10:30:00,19.99,20.07,19.95,20.02,84600.0,14.1551,14.2117,14.1268,14.1763,84600.0
2009-02-11 10:35:00,20.02,20.14,20.01,20.13,57600.0,14.1763,14.2613,14.1693,14.2542,57600.0
2009-02-11 10:40:00,20.11,20.35,20.09,20.33,47400.0,14.2401,14.41,14.2259,14.3959,47400.0
2009-02-11 10:45:00,20.33,20.45,20.28,20.43,24600.0,14.3959,14.4808,14.3605,14.4667,24600.0
2009-02-11 10:50:00,20.45,20.56,20.44,20.5,27500.0,14.4808,14.5587,14.4737,14.5162,27500.0
2009-02-11 10:55:00,20.48,20.54,20.47,20.51,37600.0,14.5021,14.5446,14.495,14.5233,37600.0
2009-02-11 11:00:00,20.51,20.54,20.43,20.51,48200.0,14.5233,14.5446,14.4667,14.5233,48200.0
2009-02-11 11:05:00,20.49,20.57,20.35,20.37,18100.0,14.5092,14.5658,14.41,14.4242,18100.0
2009-02-11 11:10:00,20.38,20.59,20.37,20.55,12700.0,14.4313,14.58,14.4242,14.5516,12700.0
2009-02-11 11:15:00,20.57,20.74,20.57,20.69,18500.0,14.5658,14.6862,14.5658,14.6508,18500.0
2009-02-11 11:20:00,20.69,20.79,20.67,20.73,26600.0,14.6508,14.7216,14.6366,14.6791,26600.0
2009-02-11 11:25:00,20.74,20.8,20.65,20.75,17900.0,14.6862,14.7287,14.6225,14.6933,17900.0
2009-02-11 11:30:00,20.75,20.82,20.69,20.69,35500.0,14.6933,14.7428,14.6508,14.6508,35500.0
2009-02-11 11:35:00,20.67,20.73,20.66,20.68,10700.0,14.6366,14.6791,14.6295,14.6437,10700.0
2009-02-11 11:40:00,20.66,20.71,20.61,20.69,21400.0,14.6295,14.6649,14.5941,14.6508,21400.0
2009-02-11 11:45:00,20.69,20.73,20.6,20.62,15300.0,14.6508,14.6791,14.587,14.6012,15300.0
2009-02-11 11:50:00,20.64,20.67,20.54,20.65,23200.0,14.6154,14.6366,14.5446,14.6225,23200.0
2009-02-11 11:55:00,20.66,20.71,20.6,20.65,19200.0,14.6295,14.6649,14.587,14.6225,19200.0
2009-02-11 12:00:00,20.66,20.69,20.62,20.68,10400.0,14.6295,14.6508,14.6012,14.6437,10400.0
2009-02-11 12:05:00,20.68,20.77,20.66,20.75,17200.0,14.6437,14.7074,14.6295,14.6933,17200.0
2009-02-11 12:10:00,20.75,20.75,20.61,20.61,16900.0,14.6933,14.6933,14.5941,14.5941,16900.0
2009-02-11 12:15:00,20.6,20.61,20.53,20.57,19300.0,14.587,14.5941,14.5375,14.5658,19300.0
2009-02-11 12:20:00,20.55,20.63,20.55,20.58,15200.0,14.5516,14.6083,14.5516,14.5729,15200.0
2009-02-11 12:25:00,20.57,20.65,20.56,20.65,19000.0,14.5658,14.6225,14.5587,14.6225,19000.0
2009-02-11 12:30:00,20.65,20.66,20.55,20.58,21700.0,14.6225,14.6295,14.5516,14.5729,21700.0
2009-02-11 12:35:00,20.59,20.71,20.52,20.7,29400.0,14.58,14.6649,14.5304,14.6579,29400.0
2009-02-11 12:40:00,20.72,20.79,20.7,20.71,38700.0,14.672,14.7216,14.6579,14.6649,38700.0
2009-02-11 12:45:00,20.7,20.77,20.7,20.73,29100.0,14.6579,14.7074,14.6579,14.6791,29100.0
2009-02-11 12:50:00,20.73,20.77,20.68,20.69,13600.0,14.6791,14.7074,14.6437,14.6508,13600.0
2009-02-11 12:55:00,20.67,20.67,20.52,20.57,18300.0,14.6366,14.6366,14.5304,14.5658,18300.0
2009-02-11 13:00:00,20.56,20.68,20.53,20.66,23300.0,14.5587,14.6437,14.5375,14.6295,23300.0
2009-02-11 13:05:00,20.66,20.71,20.49,20.5,21000.0,14.6295,14.6649,14.5092,14.5162,21000.0
2009-02-11 13:10:00,20.48,20.56,20.47,20.56,35600.0,14.5021,14.5587,14.495,14.5587,35600.0
2009-02-11 13:15:00,20.55,20.58,20.51,20.58,13600.0,14.5516,14.5729,14.5233,14.5729,13600.0
2009-02-11 13:20:00,20.58,20.66,20.58,20.58,20500.0,14.5729,14.6295,14.5729,14.5729,20500.0
2009-02-11 13:25:00,20.59,20.62,20.53,20.6,14200.0,14.58,14.6012,14.5375,14.587,14200.0
2009-02-11 13:30:00,20.58,20.58,20.49,20.49,13400.0,14.5729,14.5729,14.5092,14.5092,13400.0
2009-02-11 13:35:00,20.49,20.51,20.45,20.48,29600.0,14.5092,14.5233,14.4808,14.5021,29600.0
2009-02-11 13:40:00,20.48,20.49,20.36,20.39,18700.0,14.5021,14.5092,14.4171,14.4383,18700.0
2009-02-11 13:45:00,20.39,20.39,20.27,20.28,54900.0,14.4383,14.4383,14.3534,14.3605,54900.0
2009-02-11 13:50:00,20.29,20.41,20.27,20.4,27300.0,14.3675,14.4525,14.3534,14.4454,27300.0
2009-02-11 13:55:00,20.41,20.46,20.34,20.36,27000.0,14.4525,14.4879,14.4029,14.4171,27000.0
2009-02-11 14:00:00,20.36,20.43,20.33,20.35,28300.0,14.4171,14.4667,14.3959,14.41,28300.0
2009-02-11 14:05:00,20.33,20.36,20.29,20.36,20800.0,14.3959,14.4171,14.3675,14.4171,20800.0
2009-02-11 14:10:00,20.36,20.36,20.23,20.26,17700.0,14.4171,14.4171,14.325,14.3463,17700.0
2009-02-11 14:15:00,20.24,20.24,20.13,20.18,28300.0,14.3321,14.3321,14.2542,14.2896,28300.0
2009-02-11 14:20:00,20.18,20.23,20.09,20.23,35200.0,14.2896,14.325,14.2259,14.325,35200.0
2009-02-11 14:25:00,20.24,20.39,20.22,20.33,36700.0,14.3321,14.4383,14.318,14.3959,36700.0
2009-02-11 14:30:00,20.33,20.37,20.29,20.35,15000.0,14.3959,14.4242,14.3675,14.41,15000.0
2009-02-11 14:35:00,20.36,20.5,20.34,20.5,19000.0,14.4171,14.5162,14.4029,14.5162,19000.0
2009-02-11 14:40:00,20.49,20.5,20.44,20.48,9000.0,14.5092,14.5162,14.4737,14.5021,9000.0
2009-02-11 14:45:00,20.47,20.47,20.36,20.37,12900.0,14.495,14.495,14.4171,14.4242,12900.0
2009-02-11 14:50:00,20.35,20.68,20.34,20.54,84200.0,14.41,14.6437,14.4029,14.5446,84200.0
2009-02-11 14:55:00,20.56,20.75,20.55,20.66,95400.0,14.5587,14.6933,14.5516,14.6295,95400.0
2009-02-11 15:00:00,20.69,20.69,20.57,20.65,49200.0,14.6508,14.6508,14.5658,14.6225,49200.0
2009-02-11 15:05:00,20.65,20.73,20.65,20.69,40200.0,14.6225,14.6791,14.6225,14.6508,40200.0
2009-02-11 15:10:00,20.66,20.74,20.66,20.72,25400.0,14.6295,14.6862,14.6295,14.672,25400.0
2009-02-11 15:15:00,20.73,20.81,20.68,20.71,55800.0,14.6791,14.7357,14.6437,14.6649,55800.0
2009-02-11 15:20:00,20.72,20.72,20.59,20.6,58200.0,14.672,14.672,14.58,14.587,58200.0
2009-02-11 15:25:00,20.6,20.67,20.54,20.61,40100.0,14.587,14.6366,14.5446,14.5941,40100.0
2009-02-11 15:30:00,20.6,20.71,20.43,20.45,61300.0,14.587,14.6649,14.4667,14.4808,61300.0
2009-02-11 15:35:00,20.45,20.53,20.44,20.47,39700.0,14.4808,14.5375,14.4737,14.495,39700.0
2009-02-11 15:40:00,20.47,20.52,20.4,20.49,59800.0,14.495,14.5304,14.4454,14.5092,59800.0
2009-02-11 15:45:00,20.5,20.62,20.46,20.56,52700.0,14.5162,14.6012,14.4879,14.5587,52700.0
2009-02-11 15:50:00,20.57,20.77,20.55,20.76,97700.0,14.5658,14.7074,14.5516,14.7003,97700.0
2009-02-11 15:55:00,20.77,20.85,20.73,20.81,223000.0,14.7074,14.7641,14.6791,14.7357,223000.0
2009-02-12 09:30:00,19.76,19.97,19.61,19.75,37600.0,13.9922,14.1409,13.886,13.9852,37600.0
2009-02-12 09:35:00,19.72,19.84,19.54,19.71,46100.0,13.9639,14.0489,13.8365,13.9568,46100.0
2009-02-12 09:40:00,19.67,19.84,19.59,19.84,39300.0,13.9285,14.0489,13.8719,14.0489,39300.0
2009-02-12 09:45:00,19.81,19.94,19.81,19.92,18800.0,14.0276,14.1197,14.0276,14.1055,18800.0
2009-02-12 09:50:00,19.91,19.92,19.69,19.82,36200.0,14.0985,14.1055,13.9427,14.0347,36200.0
2009-02-12 09:55:00,19.82,19.95,19.72,19.92,40100.0,14.0347,14.1268,13.9639,14.1055,40100.0
2009-02-12 10:00:00,19.91,19.96,19.77,19.91,29200.0,14.0985,14.1339,13.9993,14.0985,29200.0
2009-02-12 10:05:00,19.91,20.03,19.79,19.93,30700.0,14.0985,14.1834,14.0135,14.1126,30700.0
2009-02-12 10:10:00,19.92,19.96,19.86,19.93,18400.0,14.1055,14.1339,14.063,14.1126,18400.0
2009-02-12 10:15:00,19.91,19.94,19.76,19.78,20600.0,14.0985,14.1197,13.9922,14.0064,20600.0
2009-02-12 10:20:00,19.79,19.95,19.72,19.93,25300.0,14.0135,14.1268,13.9639,14.1126,25300.0
2009-02-12 10:25:00,19.92,19.98,19.81,19.96,26000.0,14.1055,14.148,14.0276,14.1339,26000.0
2009-02-12 10:30:00,19.93,20.05,19.85,20.0,39300.0,14.1126,14.1976,14.056,14.1622,39300.0
2009-02-12 10:35:00,19.98,20.02,19.91,19.97,29700.0,14.148,14.1763,14.0985,14.1409,29700.0
2009-02-12 10:40:00,19.96,20.11,19.94,20.11,23600.0,14.1339,14.2401,14.1197,14.2401,23600.0
2009-02-12 10:45:00,20.09,20.26,20.08,20.25,28600.0,14.2259,14.3463,14.2188,14.3392,28600.0
2009-02-12 10:50:00,20.24,20.28,20.1,20.16,36600.0,14.3321,14.3605,14.233,14.2755,36600.0
2009-02-12 10:55:00,20.14,20.16,20.01,20.12,18600.0,14.2613,14.2755,14.1693,14.2472,18600.0
2009-02-12 11:00:00,20.14,20.14,19.99,20.07,20500.0,14.2613,14.2613,14.1551,14.2117,20500.0
2009-02-12 11:05:00,20.08,20.25,20.06,20.21,44900.0,14.2188,14.3392,14.2047,14.3109,44900.0
2009-02-12 11:10:00,20.22,20.26,20.15,20.22,48200.0,14.318,14.3463,14.2684,14.318,48200.0
2009-02-12 11:15:00,20.22,20.25,20.04,20.12,60800.0,14.318,14.3392,14.1905,14.2472,60800.0
2009-02-12 11:20:00,20.12,20.2,20.06,20.15,46000.0,14.2472,14.3038,14.2047,14.2684,46000.0
2009-02-12 11:25:00,20.13,20.27,20.13,20.21,28200.0,14.2542,14.3534,14.2542,14.3109,28200.0
2009-02-12 11:30:00,20.2,20.33,20.19,20.33,33100.0,14.3038,14.3959,14.2967,14.3959,33100.0
2009-02-12 11:35:00,20.3,20.34,20.24,20.29,32200.0,14.3746,14.4029,14.3321,14.3675,32200.0
2009-02-12 11:40:00,20.29,20.48,20.29,20.39,49600.0,14.3675,14.5021,14.3675,14.4383,49600.0
2009-02-12 11:45:00,20.39,20.47,20.37,20.43,32900.0,14.4383,14.495,14.4242,14.4667,32900.0
2009-02-12 11:50:00,20.42,20.48,20.36,20.39,41200.0,14.4596,14.5021,14.4171,14.4383,41200.0
2009-02-12 11:55:00,20.38,20.39,20.28,20.34,39700.0,14.4313,14.4383,14.3605,14.4029,39700.0
2009-02-12 12:00:00,20.33,20.44,20.33,20.43,37700.0,14.3959,14.4737,14.3959,14.4667,37700.0
2009-02-12 12:05:00,20.41,20.48,20.38,20.42,29700.0,14.4525,14.5021,14.4313,14.4596,29700.0
2009-02-12 12:10:00,20.42,20.43,20.37,20.4,19600.0,14.4596,14.4667,14.4242,14.4454,19600.0
2009-02-12 12:15:00,20.41,20.51,20.4,20.49,24800.0,14.4525,14.5233,14.4454,14.5092,24800.0
2009-02-12 12:20:00,20.48,20.55,20.48,20.51,29600.0,14.5021,14.5516,14.5021,14.5233,29600.0
2009-02-12 12:25:00,20.5,20.68,20.49,20.66,28300.0,14.5162,14.6437,14.5092,14.6295,28300.0
2009-02-12 12:30:00,20.64,20.68,20.54,20.54,12800.0,14.6154,14.6437,14.5446,14.5446,12800.0
2009-02-12 12:35:00,20.54,20.55,20.48,20.49,11100.0,14.5446,14.5516,14.5021,14.5092,11100.0
2009-02-12 12:40:00,20.49,20.5,20.45,20.48,10200.0,14.5092,14.5162,14.4808,14.5021,10200.0
2009-02-12 12:45:00,20.48,20.48,20.37,20.41,15600.0,14.5021,14.5021,14.4242,14.4525,15600.0
2009-02-12 12:50:00,20.41,20.46,20.4,20.44,8300.0,14.4525,14.4879,14.4454,14.4737,8300.0
2009-02-12 12:55:00,20.43,20.5,20.41,20.41,17200.0,14.4667,14.5162,14.4525,14.4525,17200.0
2009-02-12 13:00:00,20.41,20.42,20.33,20.36,31200.0,14.4525,14.4596,14.3959,14.4171,31200.0
2009-02-12 13:05:00,20.36,20.4,20.32,20.4,19800.0,14.4171,14.4454,14.3888,14.4454,19800.0
2009-02-12 13:10:00,20.41,20.49,20.35,20.38,21800.0,14.4525,14.5092,14.41,14.4313,21800.0
2009-02-12 13:15:00,20.37,20.37,20.25,20.26,25700.0,14.4242,14.4242,14.3392,14.3463,25700.0
2009-02-12 13:20:00,20.25,20.3,20.21,20.23,23200.0,14.3392,14.3746,14.3109,14.325,23200.0
2009-02-12 13:25:00,20.24,20.36,20.23,20.29,25400.0,14.3321,14.4171,14.325,14.3675,25400.0
2009-02-12 13:30:00,20.29,20.34,20.25,20.25,20100.0,14.3675,14.4029,14.3392,14.3392,20100.0
2009-02-12 13:35:00,20.24,20.27,20.08,20.09,30800.0,14.3321,14.3534,14.2188,14.2259,30800.0
2009-02-12 13:40:00,20.08,20.19,20.08,20.17,13200.0,14.2188,14.2967,14.2188,14.2826,13200.0
2009-02-12 13:45:00,20.16,20.17,20.06,20.15,22500.0,14.2755,14.2826,14.2047,14.2684,22500.0
2009-02-12 13:50:00,20.17,20.23,20.14,20.19,22800.0,14.2826,14.325,14.2613,14.2967,22800.0
2009-02-12 13:55:00,20.21,20.24,20.11,20.22,24300.0,14.3109,14.3321,14.2401,14.318,24300.0
2009-02-12 14:00:00,20.21,20.21,20.02,20.02,21700.0,14.3109,14.3109,14.1763,14.1763,21700.0
2009-02-12 14:05:00,20.03,20.16,20.0,20.05,24100.0,14.1834,14.2755,14.1622,14.1976,24100.0
2009-02-12 14:10:00,20.04,20.11,20.03,20.07,20700.0,14.1905,14.2401,14.1834,14.2117,20700.0
2009-02-12 14:15:00,20.03,20.19,20.03,20.06,31700.0,14.1834,14.2967,14.1834,14.2047,31700.0
2009-02-12 14:20:00,20.04,20.06,19.98,20.0,35900.0,14.1905,14.2047,14.148,14.1622,35900.0
2009-02-12 14:25:00,19.98,20.05,19.95,20.0,32900.0,14.148,14.1976,14.1268,14.1622,32900.0
2009-02-12 14:30:00,20.01,20.08,19.97,20.0,26000.0,14.1693,14.2188,14.1409,14.1622,26000.0
2009-02-12 14:35:00,20.0,20.01,19.82,19.9,40100.0,14.1622,14.1693,14.0347,14.0914,40100.0
2009-02-12 14:40:00,19.9,19.97,19.85,19.93,38800.0,14.0914,14.1409,14.056,14.1126,38800.0
2009-02-12 14:45:00,19.93,19.94,19.78,19.93,42400.0,14.1126,14.1197,14.0064,14.1126,42400.0
2009-02-12 14:50:00,19.91,19.94,19.8,19.82,39600.0,14.0985,14.1197,14.0206,14.0347,39600.0
2009-02-12 14:55:00,19.83,19.91,19.8,19.86,24400.0,14.0418,14.0985,14.0206,14.063,24400.0
2009-02-12 15:00:00,19.87,19.89,19.77,19.78,45100.0,14.0701,14.0843,13.9993,14.0064,45100.0
2009-02-12 15:05:00,19.78,19.93,19.74,19.93,38400.0,14.0064,14.1126,13.9781,14.1126,38400.0
2009-02-12 15:10:00,19.92,20.1,19.92,20.01,79600.0,14.1055,14.233,14.1055,14.1693,79600.0
2009-02-12 15:15:00,20.01,20.17,19.98,20.13,67600.0,14.1693,14.2826,14.148,14.2542,67600.0
2009-02-12 15:20:00,20.14,20.41,20.04,20.3,81100.0,14.2613,14.4525,14.1905,14.3746,81100.0
2009-02-12 15:25:00,20.3,20.62,20.3,20.59,132300.0,14.3746,14.6012,14.3746,14.58,132300.0
2009-02-12 15:30:00,20.6,20.63,20.42,20.5,66600.0,14.587,14.6083,14.4596,14.5162,66600.0
2009-02-12 15:35:00,20.51,20.66,20.38,20.54,91000.0,14.5233,14.6295,14.4313,14.5446,91000.0
2009-02-12 15:40:00,20.54,20.81,20.47,20.8,100800.0,14.5446,14.7357,14.495,14.7287,100800.0
2009-02-12 15:45:00,20.79,20.81,20.63,20.71,77300.0,14.7216,14.7357,14.6083,14.6649,77300.0
2009-02-12 15:50:00,20.7,21.0,20.66,21.0,135200.0,14.6579,14.8703,14.6295,14.8703,135200.0
2009-02-12 15:55:00,21.0,21.12,20.89,21.0,207600.0,14.8703,14.9553,14.7924,14.8703,207600.0
2009-02-13 09:30:00,20.75,21.09,20.58,20.75,34100.0,14.6933,14.934,14.5729,14.6933,34100.0
2009-02-13 09:35:00,20.76,20.9,20.46,20.47,37900.0,14.7003,14.7995,14.4879,14.495,37900.0
2009-02-13 09:40:00,20.47,20.59,20.4,20.42,19800.0,14.495,14.58,14.4454,14.4596,19800.0
2009-02-13 09:45:00,20.39,20.64,20.39,20.64,27500.0,14.4383,14.6154,14.4383,14.6154,27500.0
2009-02-13 09:50:00,20.66,20.74,20.6,20.63,29200.0,14.6295,14.6862,14.587,14.6083,29200.0
2009-02-13 09:55:00,20.67,20.96,20.61,20.9,52300.0,14.6366,14.842,14.5941,14.7995,52300.0
2009-02-13 10:00:00,20.92,20.96,20.87,20.94,31800.0,14.8136,14.842,14.7782,14.8278,31800.0
2009-02-13 10:05:00,20.96,21.03,20.9,20.92,22700.0,14.842,14.8915,14.7995,14.8136,22700.0
2009-02-13 10:10:00,20.91,20.92,20.72,20.84,52600.0,14.8066,14.8136,14.672,14.757,52600.0
2009-02-13 10:15:00,20.87,20.87,20.7,20.85,27700.0,14.7782,14.7782,14.6579,14.7641,27700.0
2009-02-13 10:20:00,20.88,21.09,20.86,21.07,33600.0,14.7853,14.934,14.7712,14.9199,33600.0
2009-02-13 10:25:00,21.05,21.09,20.91,20.99,25000.0,14.9057,14.934,14.8066,14.8632,25000.0
2009-02-13 10:30:00,20.97,21.11,20.97,21.03,29100.0,14.849,14.9482,14.849,14.8915,29100.0
2009-02-13 10:35:00,21.01,21.13,20.98,21.02,27100.0,14.8774,14.9623,14.8561,14.8845,27100.0
2009-02-13 10:40:00,21.02,21.09,20.88,20.88,26200.0,14.8845,14.934,14.7853,14.7853,26200.0
2009-02-13 10:45:00,20.88,20.96,20.82,20.88,22400.0,14.7853,14.842,14.7428,14.7853,22400.0
2009-02-13 10:50:00,20.84,20.94,20.81,20.88,35500.0,14.757,14.8278,14.7357,14.7853,35500.0
2009-02-13 10:55:00,20.88,21.01,20.86,20.87,17600.0,14.7853,14.8774,14.7712,14.7782,17600.0
2009-02-13 11:00:00,20.89,20.89,20.72,20.79,27700.0,14.7924,14.7924,14.672,14.7216,27700.0
2009-02-13 11:05:00,20.79,20.84,20.75,20.78,21600.0,14.7216,14.757,14.6933,14.7145,21600.0
2009-02-13 11:10:00,20.78,20.83,20.69,20.7,21400.0,14.7145,14.7499,14.6508,14.6579,21400.0
2009-02-13 11:15:00,20.68,20.69,20.63,20.65,18700.0,14.6437,14.6508,14.6083,14.6225,18700.0
2009-02-13 11:20:00,20.65,20.65,20.51,20.53,21400.0,14.6225,14.6225,14.5233,14.5375,21400.0
2009-02-13 11:25:00,20.53,20.61,20.49,20.6,19100.0,14.5375,14.5941,14.5092,14.587,19100.0
2009-02-13 11:30:00,20.59,20.76,20.56,20.75,14900.0,14.58,14.7003,14.5587,14.6933,14900.0
2009-02-13 11:35:00,20.75,20.83,20.71,20.77,21300.0,14.6933,14.7499,14.6649,14.7074,21300.0
2009-02-13 11:40:00,20.76,20.8,20.57,20.64,16800.0,14.7003,14.7287,14.5658,14.6154,16800.0
2009-02-13 11:45:00,20.63,20.7,20.5,20.53,19200.0,14.6083,14.6579,14.5162,14.5375,19200.0
2009-02-13 11:50:00,20.53,20.55,20.45,20.53,16700.0,14.5375,14.5516,14.4808,14.5375,16700.0
2009-02-13 11:55:00,20.52,20.62,20.45,20.46,16400.0,14.5304,14.6012,14.4808,14.4879,16400.0
2009-02-13 12:00:00,20.46,20.55,20.41,20.44,22500.0,14.4879,14.5516,14.4525,14.4737,22500.0
2009-02-13 12:05:00,20.41,20.47,20.36,20.42,20400.0,14.4525,14.495,14.4171,14.4596,20400.0
2009-02-13 12:10:00,20.43,20.5,20.38,20.5,17200.0,14.4667,14.5162,14.4313,14.5162,17200.0
2009-02-13 12:15:00,20.48,20.51,20.39,20.49,14800.0,14.5021,14.5233,14.4383,14.5092,14800.0
2009-02-13 12:20:00,20.47,20.54,20.4,20.52,13300.0,14.495,14.5446,14.4454,14.5304,13300.0
2009-02-13 12:25:00,20.52,20.62,20.47,20.61,16700.0,14.5304,14.6012,14.495,14.5941,16700.0
2009-02-13 12:30:00,20.62,20.67,20.48,20.56,20000.0,14.6012,14.6366,14.5021,14.5587,20000.0
2009-02-13 12:35:00,20.56,20.65,20.55,20.56,12000.0,14.5587,14.6225,14.5516,14.5587,12000.0
2009-02-13 12:40:00,20.55,20.61,20.5,20.54,11900.0,14.5516,14.5941,14.5162,14.5446,11900.0
2009-02-13 12:45:00,20.53,20.59,20.51,20.55,12100.0,14.5375,14.58,14.5233,14.5516,12100.0
2009-02-13 12:50:00,20.54,20.57,20.32,20.34,24800.0,14.5446,14.5658,14.3888,14.4029,24800.0
2009-02-13 12:55:00,20.36,20.48,20.35,20.45,9400.0,14.4171,14.5021,14.41,14.4808,9400.0
2009-02-13 13:00:00,20.43,20.51,20.37,20.49,17600.0,14.4667,14.5233,14.4242,14.5092,17600.0
2009-02-13 13:05:00,20.49,20.54,20.44,20.47,19200.0,14.5092,14.5446,14.4737,14.495,19200.0
2009-02-13 13:10:00,20.45,20.5,20.38,20.4,9800.0,14.4808,14.5162,14.4313,14.4454,9800.0
2009-02-13 13:15:00,20.41,20.59,20.38,20.55,30300.0,14.4525,14.58,14.4313,14.5516,30300.0
2009-02-13 13:20:00,20.57,20.64,20.54,20.56,24500.0,14.5658,14.6154,14.5446,14.5587,24500.0
2009-02-13 13:25:00,20.58,20.76,20.58,20.72,27200.0,14.5729,14.7003,14.5729,14.672,27200.0
2009-02-13 13:30:00,20.73,20.76,20.66,20.66,14400.0,14.6791,14.7003,14.6295,14.6295,14400.0
2009-02-13 13:35:00,20.68,20.76,20.6,20.72,24100.0,14.6437,14.7003,14.587,14.672,24100.0
2009-02-13 13:40:00,20.71,20.76,20.63,20.74,29300.0,14.6649,14.7003,14.6083,14.6862,29300.0
2009-02-13 13:45:00,20.75,20.95,20.75,20.91,35200.0,14.6933,14.8349,14.6933,14.8066,35200.0
2009-02-13 13:50:00,20.91,21.04,20.8,20.94,56000.0,14.8066,14.8986,14.7287,14.8278,56000.0
2009-02-13 13:55:00,20.96,20.97,20.76,20.82,40000.0,14.842,14.849,14.7003,14.7428,40000.0
2009-02-13 14:00:00,20.83,20.98,20.77,20.77,54300.0,14.7499,14.8561,14.7074,14.7074,54300.0
2009-02-13 14:05:00,20.78,20.78,20.56,20.62,65000.0,14.7145,14.7145,14.5587,14.6012,65000.0
2009-02-13 14:10:00,20.62,20.87,20.61,20.81,37600.0,14.6012,14.7782,14.5941,14.7357,37600.0
2009-02-13 14:15:00,20.82,20.82,20.59,20.72,43800.0,14.7428,14.7428,14.58,14.672,43800.0
2009-02-13 14:20:00,20.73,20.81,20.65,20.76,38000.0,14.6791,14.7357,14.6225,14.7003,38000.0
2009-02-13 14:25:00,20.76,20.82,20.69,20.73,26000.0,14.7003,14.7428,14.6508,14.6791,26000.0
2009-02-13 14:30:00,20.73,20.73,20.61,20.72,16700.0,14.6791,14.6791,14.5941,14.672,16700.0
2009-02-13 14:35:00,20.71,20.77,20.64,20.7,25500.0,14.6649,14.7074,14.6154,14.6579,25500.0
2009-02-13 14:40:00,20.7,20.81,20.69,20.7,16800.0,14.6579,14.7357,14.6508,14.6579,16800.0
2009-02-13 14:45:00,20.68,20.68,20.54,20.6,29000.0,14.6437,14.6437,14.5446,14.587,29000.0
2009-02-13 14:50:00,20.6,20.73,20.53,20.72,28400.0,14.587,14.6791,14.5375,14.672,28400.0
2009-02-13 14:55:00,20.72,20.77,20.53,20.62,29700.0,14.672,14.7074,14.5375,14.6012,29700.0
2009-02-13 15:00:00,20.62,20.79,20.57,20.76,35800.0,14.6012,14.7216,14.5658,14.7003,35800.0
2009-02-13 15:05:00,20.76,20.77,20.5,20.63,38100.0,14.7003,14.7074,14.5162,14.6083,38100.0
2009-02-13 15:10:00,20.64,20.64,20.38,20.48,47800.0,14.6154,14.6154,14.4313,14.5021,47800.0
2009-02-13 15:15:00,20.46,20.59,20.41,20.51,43800.0,14.4879,14.58,14.4525,14.5233,43800.0
2009-02-13 15:20:00,20.49,20.67,20.47,20.62,45100.0,14.5092,14.6366,14.495,14.6012,45100.0
2009-02-13 15:25:00,20.63,20.75,20.62,20.68,23200.0,14.6083,14.6933,14.6012,14.6437,23200.0
2009-02-13 15:30:00,20.71,20.85,20.7,20.77,45500.0,14.6649,14.7641,14.6579,14.7074,45500.0
2009-02-13 15:35:00,20.78,20.85,20.73,20.79,131200.0,14.7145,14.7641,14.6791,14.7216,131200.0
2009-02-13 15:40:00,20.79,20.89,20.68,20.84,145000.0,14.7216,14.7924,14.6437,14.757,145000.0
2009-02-13 15:45:00,20.83,20.9,20.67,20.79,136800.0,14.7499,14.7995,14.6366,14.7216,136800.0
2009-02-13 15:50:00,20.78,20.79,20.59,20.59,90600.0,14.7145,14.7216,14.58,14.58,90600.0
2009-02-13 15:55:00,20.59,20.6,20.41,20.46,186200.0,14.58,14.587,14.4525,14.4879,186200.0
2009-02-17 09:30:00,19.54,19.64,18.56,19.46,75100.0,13.8365,13.9073,13.1425,13.7798,75100.0
2009-02-17 09:35:00,19.5,19.61,19.18,19.24,49600.0,13.8081,13.886,13.5815,13.624,49600.0
2009-02-17 09:40:00,19.22,19.38,19.15,19.3,26700.0,13.6099,13.7232,13.5603,13.6665,26700.0
2009-02-17 09:45:00,19.31,19.37,19.22,19.27,55400.0,13.6736,13.7161,13.6099,13.6453,55400.0
2009-02-17 09:50:00,19.25,19.31,18.98,19.31,45600.0,13.6311,13.6736,13.4399,13.6736,45600.0
2009-02-17 09:55:00,19.3,19.33,19.15,19.28,47800.0,13.6665,13.6877,13.5603,13.6523,47800.0
2009-02-17 10:00:00,19.28,19.32,19.18,19.23,35000.0,13.6523,13.6807,13.5815,13.6169,35000.0
2009-02-17 10:05:00,19.19,19.38,19.19,19.28,33100.0,13.5886,13.7232,13.5886,13.6523,33100.0
2009-02-17 10:10:00,19.28,19.38,19.15,19.35,30400.0,13.6523,13.7232,13.5603,13.7019,30400.0
2009-02-17 10:15:00,19.35,19.36,19.13,19.18,26900.0,13.7019,13.709,13.5461,13.5815,26900.0
2009-02-17 10:20:00,19.15,19.24,19.03,19.09,51600.0,13.5603,13.624,13.4753,13.5178,51600.0
2009-02-17 10:25:00,19.09,19.12,19.01,19.12,52000.0,13.5178,13.539,13.4612,13.539,52000.0
2009-02-17 10:30:00,19.13,19.17,19.05,19.09,85800.0,13.5461,13.5745,13.4895,13.5178,85800.0
2009-02-17 10:35:00,19.1,19.18,18.98,19.07,55700.0,13.5249,13.5815,13.4399,13.5036,55700.0
2009-02-17 10:40:00,19.05,19.11,18.9,19.06,58500.0,13.4895,13.532,13.3833,13.4966,58500.0
2009-02-17 10:45:00,19.05,19.08,18.93,19.03,45800.0,13.4895,13.5107,13.4045,13.4753,45800.0
2009-02-17 10:50:00,19.0,19.18,19.0,19.09,56900.0,13.4541,13.5815,13.4541,13.5178,56900.0
2009-02-17 10:55:00,19.1,19.2,19.06,19.11,35700.0,13.5249,13.5957,13.4966,13.532,35700.0
2009-02-17 11:00:00,19.11,19.11,18.99,19.04,37100.0,13.532,13.532,13.447,13.4824,37100.0
2009-02-17 11:05:00,19.04,19.12,19.0,19.02,37100.0,13.4824,13.539,13.4541,13.4682,37100.0
2009-02-17 11:10:00,19.01,19.13,19.0,19.07,34100.0,13.4612,13.5461,13.4541,13.5036,34100.0
2009-02-17 11:15:00,19.06,19.11,19.01,19.05,33300.0,13.4966,13.532,13.4612,13.4895,33300.0
2009-02-17 11:20:00,19.05,19.16,19.01,19.06,34800.0,13.4895,13.5674,13.4612,13.4966,34800.0
2009-02-17 11:25:00,19.01,19.08,18.88,18.92,45000.0,13.4612,13.5107,13.3691,13.3974,45000.0
2009-02-17 11:30:00,18.92,18.94,18.8,18.82,43300.0,13.3974,13.4116,13.3125,13.3266,43300.0
2009-02-17 11:35:00,18.81,18.84,18.75,18.8,34700.0,13.3195,13.3408,13.277,13.3125,34700.0
2009-02-17 11:40:00,18.79,18.92,18.74,18.88,34700.0,13.3054,13.3974,13.27,13.3691,34700.0
2009-02-17 11:45:00,18.87,18.89,18.74,18.77,30100.0,13.362,13.3762,13.27,13.2912,30100.0
2009-02-17 11:50:00,18.76,18.78,18.65,18.75,36900.0,13.2841,13.2983,13.2062,13.277,36900.0
2009-02-17 11:55:00,18.74,18.81,18.65,18.77,37400.0,13.27,13.3195,13.2062,13.2912,37400.0
2009-02-17 12:00:00,18.75,18.83,18.69,18.71,47300.0,13.277,13.3337,13.2346,13.2487,47300.0
2009-02-17 12:05:00,18.7,18.74,18.6,18.62,31700.0,13.2416,13.27,13.1708,13.185,31700.0
2009-02-17 12:10:00,18.63,18.63,18.52,18.56,43600.0,13.1921,13.1921,13.1142,13.1425,43600.0
2009-02-17 12:15:00,18.57,18.63,18.53,18.58,45700.0,13.1496,13.1921,13.1213,13.1567,45700.0
2009-02-17 12:20:00,18.59,18.59,18.48,18.51,27000.0,13.1637,13.1637,13.0859,13.1071,27000.0
2009-02-17 12:25:00,18.51,18.67,18.5,18.63,25900.0,13.1071,13.2204,13.1,13.1921,25900.0
2009-02-17 12:30:00,18.64,18.68,18.59,18.6,21800.0,13.1992,13.2275,13.1637,13.1708,21800.0
2009-02-17 12:35:00,18.59,18.64,18.56,18.64,19600.0,13.1637,13.1992,13.1425,13.1992,19600.0
2009-02-17 12:40:00,18.65,18.7,18.6,18.62,29500.0,13.2062,13.2416,13.1708,13.185,29500.0
2009-02-17 12:45:00,18.63,18.65,18.54,18.56,23100.0,13.1921,13.2062,13.1283,13.1425,23100.0
2009-02-17 12:50:00,18.56,18.59,18.52,18.57,24100.0,13.1425,13.1637,13.1142,13.1496,24100.0
2009-02-17 12:55:00,18.57,18.68,18.57,18.68,29500.0,13.1496,13.2275,13.1496,13.2275,29500.0
2009-02-17 13:00:00,18.68,18.69,18.48,18.49,30900.0,13.2275,13.2346,13.0859,13.0929,30900.0
2009-02-17 13:05:00,18.49,18.5,18.44,18.46,23700.0,13.0929,13.1,13.0575,13.0717,23700.0
2009-02-17 13:10:00,18.46,18.46,18.32,18.41,69600.0,13.0717,13.0717,12.9726,13.0363,69600.0
2009-02-17 13:15:00,18.41,18.41,18.3,18.34,41600.0,13.0363,13.0363,12.9584,12.9867,41600.0
2009-02-17 13:20:00,18.33,18.33,18.21,18.31,72100.0,12.9796,12.9796,12.8947,12.9655,72100.0
2009-02-17 13:25:00,18.31,18.38,18.24,18.3,51500.0,12.9655,13.015,12.9159,12.9584,51500.0
2009-02-17 13:30:00,18.31,18.45,18.27,18.45,40600.0,12.9655,13.0646,12.9372,13.0646,40600.0
2009-02-17 13:35:00,18.43,18.47,18.36,18.36,47900.0,13.0504,13.0788,13.0009,13.0009,47900.0
2009-02-17 13:40:00,18.37,18.51,18.33,18.5,64000.0,13.008,13.1071,12.9796,13.1,64000.0
2009-02-17 13:45:00,18.5,18.56,18.44,18.5,58400.0,13.1,13.1425,13.0575,13.1,58400.0
2009-02-17 13:50:00,18.49,18.52,18.33,18.36,50800.0,13.0929,13.1142,12.9796,13.0009,50800.0
2009-02-17 13:55:00,18.35,18.42,18.3,18.38,38700.0,12.9938,13.0434,12.9584,13.015,38700.0
2009-02-17 14:00:00,18.38,18.39,18.29,18.39,28200.0,13.015,13.0221,12.9513,13.0221,28200.0
2009-02-17 14:05:00,18.38,18.5,18.36,18.39,34600.0,13.015,13.1,13.0009,13.0221,34600.0
2009-02-17 14:10:00,18.39,18.44,18.35,18.39,36800.0,13.0221,13.0575,12.9938,13.0221,36800.0
2009-02-17 14:15:00,18.39,18.54,18.38,18.46,40600.0,13.0221,13.1283,13.015,13.0717,40600.0
2009-02-17 14:20:00,18.47,18.53,18.39,18.43,55700.0,13.0788,13.1213,13.0221,13.0504,55700.0
2009-02-17 14:25:00,18.44,18.48,18.41,18.41,71500.0,13.0575,13.0859,13.0363,13.0363,71500.0
2009-02-17 14:30:00,18.42,18.52,18.4,18.48,75500.0,13.0434,13.1142,13.0292,13.0859,75500.0
2009-02-17 14:35:00,18.48,18.62,18.47,18.59,59900.0,13.0859,13.185,13.0788,13.1637,59900.0
2009-02-17 14:40:00,18.6,18.6,18.48,18.53,50600.0,13.1708,13.1708,13.0859,13.1213,50600.0
2009-02-17 14:45:00,18.55,18.55,18.39,18.44,46600.0,13.1354,13.1354,13.0221,13.0575,46600.0
2009-02-17 14:50:00,18.43,18.52,18.35,18.35,46000.0,13.0504,13.1142,12.9938,12.9938,46000.0
2009-02-17 14:55:00,18.34,18.4,18.28,18.36,61300.0,12.9867,13.0292,12.9442,13.0009,61300.0
2009-02-17 15:00:00,18.37,18.39,18.26,18.33,51700.0,13.008,13.0221,12.9301,12.9796,51700.0
2009-02-17 15:05:00,18.33,18.45,18.28,18.38,54600.0,12.9796,13.0646,12.9442,13.015,54600.0
2009-02-17 15:10:00,18.38,18.46,18.29,18.34,71100.0,13.015,13.0717,12.9513,12.9867,71100.0
2009-02-17 15:15:00,18.34,18.42,18.21,18.21,88400.0,12.9867,13.0434,12.8947,12.8947,88400.0
2009-02-17 15:20:00,18.21,18.31,18.18,18.29,55900.0,12.8947,12.9655,12.8734,12.9513,55900.0
2009-02-17 15:25:00,18.3,18.34,18.13,18.19,87100.0,12.9584,12.9867,12.838,12.8805,87100.0
2009-02-17 15:30:00,18.18,18.53,18.15,18.51,199100.0,12.8734,13.1213,12.8522,13.1071,199100.0
2009-02-17 15:35:00,18.52,18.56,18.35,18.39,171300.0,13.1142,13.1425,12.9938,13.0221,171300.0
2009-02-17 15:40:00,18.38,18.42,18.11,18.17,249900.0,13.015,13.0434,12.8239,12.8663,249900.0
2009-02-17 15:45:00,18.18,18.23,18.01,18.07,188000.0,12.8734,12.9088,12.753,12.7955,188000.0
2009-02-17 15:50:00,18.06,18.15,18.02,18.02,218200.0,12.7884,12.8522,12.7601,12.7601,218200.0
2009-02-17 15:55:00,18.03,18.11,17.98,18.07,256200.0,12.7672,12.8239,12.7318,12.7955,256200.0
2009-02-18 09:30:00,18.33,18.63,18.09,18.13,93700.0,12.9796,13.1921,12.8097,12.838,93700.0
2009-02-18 09:35:00,18.22,18.39,18.03,18.04,204400.0,12.9017,13.0221,12.7672,12.7743,204400.0
2009-02-18 09:40:00,18.05,18.43,18.04,18.4,38800.0,12.7814,13.0504,12.7743,13.0292,38800.0
2009-02-18 09:45:00,18.39,18.48,18.24,18.24,53100.0,13.0221,13.0859,12.9159,12.9159,53100.0
2009-02-18 09:50:00,18.24,18.35,18.13,18.15,38400.0,12.9159,12.9938,12.838,12.8522,38400.0
2009-02-18 09:55:00,18.16,18.22,18.04,18.1,65900.0,12.8593,12.9017,12.7743,12.8168,65900.0
2009-02-18 10:00:00,18.12,18.19,17.96,18.0,44400.0,12.8309,12.8805,12.7176,12.746,44400.0
2009-02-18 10:05:00,17.98,17.99,17.71,17.75,60500.0,12.7318,12.7389,12.5406,12.5689,60500.0
2009-02-18 10:10:00,17.74,17.77,17.55,17.57,80900.0,12.5619,12.5831,12.4273,12.4415,80900.0
2009-02-18 10:15:00,17.56,17.78,17.49,17.64,72400.0,12.4344,12.5902,12.3848,12.491,72400.0
2009-02-18 10:20:00,17.65,18.02,17.65,17.97,74600.0,12.4981,12.7601,12.4981,12.7247,74600.0
2009-02-18 10:25:00,17.96,18.06,17.92,17.93,57200.0,12.7176,12.7884,12.6893,12.6964,57200.0
2009-02-18 10:30:00,17.94,18.17,17.94,18.11,42600.0,12.7035,12.8663,12.7035,12.8239,42600.0
2009-02-18 10:35:00,18.12,18.12,18.01,18.02,47600.0,12.8309,12.8309,12.753,12.7601,47600.0
2009-02-18 10:40:00,18.02,18.25,18.02,18.15,80900.0,12.7601,12.923,12.7601,12.8522,80900.0
2009-02-18 10:45:00,18.13,18.38,18.13,18.26,89000.0,12.838,13.015,12.838,12.9301,89000.0
2009-02-18 10:50:00,18.25,18.32,18.23,18.24,70900.0,12.923,12.9726,12.9088,12.9159,70900.0
2009-02-18 10:55:00,18.22,18.26,18.11,18.16,82300.0,12.9017,12.9301,12.8239,12.8593,82300.0
2009-02-18 11:00:00,18.14,18.18,18.08,18.14,43900.0,12.8451,12.8734,12.8026,12.8451,43900.0
2009-02-18 11:05:00,18.14,18.17,18.06,18.17,109700.0,12.8451,12.8663,12.7884,12.8663,109700.0
2009-02-18 11:10:00,18.16,18.25,18.1,18.21,64700.0,12.8593,12.923,12.8168,12.8947,64700.0
2009-02-18 11:15:00,18.21,18.35,18.2,18.2,96300.0,12.8947,12.9938,12.8876,12.8876,96300.0
2009-02-18 11:20:00,18.19,18.54,18.18,18.51,77800.0,12.8805,13.1283,12.8734,13.1071,77800.0
2009-02-18 11:25:00,18.53,18.6,18.43,18.55,76100.0,13.1213,13.1708,13.0504,13.1354,76100.0
2009-02-18 11:30:00,18.54,18.6,18.5,18.55,55900.0,13.1283,13.1708,13.1,13.1354,55900.0
2009-02-18 11:35:00,18.54,18.58,18.46,18.53,59400.0,13.1283,13.1567,13.0717,13.1213,59400.0
2009-02-18 11:40:00,18.53,18.71,18.48,18.69,54800.0,13.1213,13.2487,13.0859,13.2346,54800.0
2009-02-18 11:45:00,18.7,18.74,18.53,18.53,39400.0,13.2416,13.27,13.1213,13.1213,39400.0
2009-02-18 11:50:00,18.52,18.63,18.5,18.58,33300.0,13.1142,13.1921,13.1,13.1567,33300.0
2009-02-18 11:55:00,18.58,18.7,18.55,18.6,47500.0,13.1567,13.2416,13.1354,13.1708,47500.0
2009-02-18 12:00:00,18.59,18.72,18.55,18.71,38200.0,13.1637,13.2558,13.1354,13.2487,38200.0
2009-02-18 12:05:00,18.73,18.74,18.63,18.71,40800.0,13.2629,13.27,13.1921,13.2487,40800.0
2009-02-18 12:10:00,18.74,18.79,18.64,18.65,20600.0,13.27,13.3054,13.1992,13.2062,20600.0
2009-02-18 12:15:00,18.67,18.71,18.54,18.55,43700.0,13.2204,13.2487,13.1283,13.1354,43700.0
2009-02-18 12:20:00,18.55,18.65,18.54,18.58,30000.0,13.1354,13.2062,13.1283,13.1567,30000.0
2009-02-18 12:25:00,18.57,18.57,18.41,18.51,35600.0,13.1496,13.1496,13.0363,13.1071,35600.0
2009-02-18 12:30:00,18.51,18.58,18.41,18.43,27800.0,13.1071,13.1567,13.0363,13.0504,27800.0
2009-02-18 12:35:00,18.42,18.49,18.34,18.34,22600.0,13.0434,13.0929,12.9867,12.9867,22600.0
2009-02-18 12:40:00,18.34,18.47,18.33,18.47,15700.0,12.9867,13.0788,12.9796,13.0788,15700.0
2009-02-18 12:45:00,18.5,18.52,18.37,18.37,25000.0,13.1,13.1142,13.008,13.008,25000.0
2009-02-18 12:50:00,18.37,18.44,18.33,18.44,30300.0,13.008,13.0575,12.9796,13.0575,30300.0
2009-02-18 12:55:00,18.45,18.55,18.43,18.54,32500.0,13.0646,13.1354,13.0504,13.1283,32500.0
2009-02-18 13:00:00,18.54,18.64,18.44,18.48,88200.0,13.1283,13.1992,13.0575,13.0859,88200.0
2009-02-18 13:05:00,18.48,18.58,18.47,18.53,87600.0,13.0859,13.1567,13.0788,13.1213,87600.0
2009-02-18 13:10:00,18.53,18.7,18.51,18.69,88200.0,13.1213,13.2416,13.1071,13.2346,88200.0
2009-02-18 13:15:00,18.67,18.69,18.46,18.46,71700.0,13.2204,13.2346,13.0717,13.0717,71700.0
2009-02-18 13:20:00,18.46,18.62,18.42,18.56,82200.0,13.0717,13.185,13.0434,13.1425,82200.0
2009-02-18 13:25:00,18.57,18.66,18.57,18.62,30400.0,13.1496,13.2133,13.1496,13.185,30400.0
2009-02-18 13:30:00,18.61,18.62,18.53,18.6,36900.0,13.1779,13.185,13.1213,13.1708,36900.0
2009-02-18 13:35:00,18.6,18.61,18.44,18.46,47700.0,13.1708,13.1779,13.0575,13.0717,47700.0
2009-02-18 13:40:00,18.47,18.53,18.42,18.52,42000.0,13.0788,13.1213,13.0434,13.1142,42000.0
2009-02-18 13:45:00,18.51,18.61,18.49,18.52,43500.0,13.1071,13.1779,13.0929,13.1142,43500.0
2009-02-18 13:50:00,18.5,18.5,18.42,18.5,50200.0,13.1,13.1,13.0434,13.1,50200.0
2009-02-18 13:55:00,18.51,18.61,18.51,18.59,62700.0,13.1071,13.1779,13.1071,13.1637,62700.0
2009-02-18 14:00:00,18.59,18.68,18.47,18.61,109000.0,13.1637,13.2275,13.0788,13.1779,109000.0
2009-02-18 14:05:00,18.61,18.75,18.58,18.69,68200.0,13.1779,13.277,13.1567,13.2346,68200.0
2009-02-18 14:10:00,18.69,18.7,18.48,18.53,93700.0,13.2346,13.2416,13.0859,13.1213,93700.0
2009-02-18 14:15:00,18.53,18.64,18.47,18.57,115400.0,13.1213,13.1992,13.0788,13.1496,115400.0
2009-02-18 14:20:00,18.58,18.68,18.52,18.65,54900.0,13.1567,13.2275,13.1142,13.2062,54900.0
2009-02-18 14:25:00,18.64,18.65,18.52,18.62,60100.0,13.1992,13.2062,13.1142,13.185,60100.0
2009-02-18 14:30:00,18.62,18.75,18.56,18.72,100600.0,13.185,13.277,13.1425,13.2558,100600.0
2009-02-18 14:35:00,18.71,18.74,18.61,18.62,71700.0,13.2487,13.27,13.1779,13.185,71700.0
2009-02-18 14:40:00,18.6,18.65,18.54,18.6,63400.0,13.1708,13.2062,13.1283,13.1708,63400.0
2009-02-18 14:45:00,18.6,18.65,18.56,18.59,28100.0,13.1708,13.2062,13.1425,13.1637,28100.0
2009-02-18 14:50:00,18.59,18.64,18.53,18.57,28800.0,13.1637,13.1992,13.1213,13.1496,28800.0
2009-02-18 14:55:00,18.56,18.83,18.5,18.81,101800.0,13.1425,13.3337,13.1,13.3195,101800.0
2009-02-18 15:00:00,18.81,18.9,18.74,18.84,72300.0,13.3195,13.3833,13.27,13.3408,72300.0
2009-02-18 15:05:00,18.84,18.91,18.69,18.73,93400.0,13.3408,13.3903,13.2346,13.2629,93400.0
2009-02-18 15:10:00,18.73,18.9,18.71,18.85,101900.0,13.2629,13.3833,13.2487,13.3479,101900.0
2009-02-18 15:15:00,18.83,18.84,18.72,18.78,67600.0,13.3337,13.3408,13.2558,13.2983,67600.0
2009-02-18 15:20:00,18.79,18.88,18.71,18.75,119700.0,13.3054,13.3691,13.2487,13.277,119700.0
2009-02-18 15:25:00,18.75,18.8,18.65,18.72,127400.0,13.277,13.3125,13.2062,13.2558,127400.0
2009-02-18 15:30:00,18.72,18.83,18.69,18.73,169800.0,13.2558,13.3337,13.2346,13.2629,169800.0
2009-02-18 15:35:00,18.74,18.77,18.64,18.73,139200.0,13.27,13.2912,13.1992,13.2629,139200.0
2009-02-18 15:40:00,18.72,18.82,18.64,18.64,194000.0,13.2558,13.3266,13.1992,13.1992,194000.0
2009-02-18 15:45:00,18.64,18.66,18.55,18.56,121400.0,13.1992,13.2133,13.1354,13.1425,121400.0
2009-02-18 15:50:00,18.56,18.65,18.56,18.63,164600.0,13.1425,13.2062,13.1425,13.1921,164600.0
2009-02-18 15:55:00,18.64,18.68,18.58,18.62,175400.0,13.1992,13.2275,13.1567,13.185,175400.0
2009-02-19 09:30:00,19.01,19.01,18.51,18.79,27100.0,13.4612,13.4612,13.1071,13.3054,27100.0
2009-02-19 09:35:00,18.77,18.91,18.76,18.86,27800.0,13.2912,13.3903,13.2841,13.3549,27800.0
2009-02-19 09:40:00,18.85,18.93,18.8,18.82,35500.0,13.3479,13.4045,13.3125,13.3266,35500.0
2009-02-19 09:45:00,18.82,18.87,18.74,18.86,64500.0,13.3266,13.362,13.27,13.3549,64500.0
2009-02-19 09:50:00,18.85,18.89,18.78,18.82,74500.0,13.3479,13.3762,13.2983,13.3266,74500.0
2009-02-19 09:55:00,18.83,18.94,18.83,18.94,56800.0,13.3337,13.4116,13.3337,13.4116,56800.0
2009-02-19 10:00:00,18.92,18.93,18.67,18.75,131600.0,13.3974,13.4045,13.2204,13.277,131600.0
2009-02-19 10:05:00,18.74,18.74,18.63,18.71,38000.0,13.27,13.27,13.1921,13.2487,38000.0
2009-02-19 10:10:00,18.7,18.7,18.54,18.55,53700.0,13.2416,13.2416,13.1283,13.1354,53700.0
2009-02-19 10:15:00,18.55,18.57,18.4,18.41,34100.0,13.1354,13.1496,13.0292,13.0363,34100.0
2009-02-19 10:20:00,18.41,18.5,18.34,18.37,64700.0,13.0363,13.1,12.9867,13.008,64700.0
2009-02-19 10:25:00,18.37,18.43,18.28,18.41,51500.0,13.008,13.0504,12.9442,13.0363,51500.0
2009-02-19 10:30:00,18.41,18.43,18.32,18.37,57200.0,13.0363,13.0504,12.9726,13.008,57200.0
2009-02-19 10:35:00,18.37,18.43,18.35,18.39,117400.0,13.008,13.0504,12.9938,13.0221,117400.0
2009-02-19 10:40:00,18.37,18.42,18.35,18.37,46400.0,13.008,13.0434,12.9938,13.008,46400.0
2009-02-19 10:45:00,18.39,18.43,18.36,18.38,25500.0,13.0221,13.0504,13.0009,13.015,25500.0
2009-02-19 10:50:00,18.38,18.38,18.25,18.3,31300.0,13.015,13.015,12.923,12.9584,31300.0
2009-02-19 10:55:00,18.3,18.36,18.27,18.27,31900.0,12.9584,13.0009,12.9372,12.9372,31900.0
2009-02-19 11:00:00,18.28,18.47,18.27,18.41,56700.0,12.9442,13.0788,12.9372,13.0363,56700.0
2009-02-19 11:05:00,18.4,18.58,18.4,18.57,62500.0,13.0292,13.1567,13.0292,13.1496,62500.0
2009-02-19 11:10:00,18.56,18.6,18.54,18.56,38500.0,13.1425,13.1708,13.1283,13.1425,38500.0
2009-02-19 11:15:00,18.56,18.58,18.54,18.55,61600.0,13.1425,13.1567,13.1283,13.1354,61600.0
2009-02-19 11:20:00,18.54,18.54,18.35,18.37,42200.0,13.1283,13.1283,12.9938,13.008,42200.0
2009-02-19 11:25:00,18.37,18.39,18.34,18.34,23200.0,13.008,13.0221,12.9867,12.9867,23200.0
2009-02-19 11:30:00,18.34,18.34,18.2,18.22,36500.0,12.9867,12.9867,12.8876,12.9017,36500.0
2009-02-19 11:35:00,18.23,18.32,18.21,18.26,39600.0,12.9088,12.9726,12.8947,12.9301,39600.0
2009-02-19 11:40:00,18.28,18.28,18.19,18.2,69200.0,12.9442,12.9442,12.8805,12.8876,69200.0
2009-02-19 11:45:00,18.21,18.26,18.2,18.24,43300.0,12.8947,12.9301,12.8876,12.9159,43300.0
2009-02-19 11:50:00,18.24,18.26,18.12,18.13,41400.0,12.9159,12.9301,12.8309,12.838,41400.0
2009-02-19 11:55:00,18.13,18.17,18.0,18.05,27300.0,12.838,12.8663,12.746,12.7814,27300.0
2009-02-19 12:00:00,18.05,18.08,17.93,17.94,21500.0,12.7814,12.8026,12.6964,12.7035,21500.0
2009-02-19 12:05:00,17.94,18.08,17.88,18.05,37600.0,12.7035,12.8026,12.661,12.7814,37600.0
2009-02-19 12:10:00,18.07,18.09,17.85,17.85,23400.0,12.7955,12.8097,12.6397,12.6397,23400.0
2009-02-19 12:15:00,17.86,17.96,17.82,17.91,26500.0,12.6468,12.7176,12.6185,12.6822,26500.0
2009-02-19 12:20:00,17.92,18.01,17.89,17.95,23200.0,12.6893,12.753,12.6681,12.7106,23200.0
2009-02-19 12:25:00,17.94,17.97,17.88,17.92,16000.0,12.7035,12.7247,12.661,12.6893,16000.0
2009-02-19 12:30:00,17.92,17.98,17.89,17.98,25700.0,12.6893,12.7318,12.6681,12.7318,25700.0
2009-02-19 12:35:00,17.97,18.1,17.97,18.1,23900.0,12.7247,12.8168,12.7247,12.8168,23900.0
2009-02-19 12:40:00,18.11,18.12,18.04,18.11,20200.0,12.8239,12.8309,12.7743,12.8239,20200.0
2009-02-19 12:45:00,18.12,18.12,18.06,18.07,17200.0,12.8309,12.8309,12.7884,12.7955,17200.0
2009-02-19 12:50:00,18.06,18.12,18.05,18.08,21800.0,12.7884,12.8309,12.7814,12.8026,21800.0
2009-02-19 12:55:00,18.09,18.11,18.03,18.03,11200.0,12.8097,12.8239,12.7672,12.7672,11200.0
2009-02-19 13:00:00,18.05,18.05,17.95,17.95,14100.0,12.7814,12.7814,12.7106,12.7106,14100.0
2009-02-19 13:05:00,17.94,18.1,17.93,18.09,24300.0,12.7035,12.8168,12.6964,12.8097,24300.0
2009-02-19 13:10:00,18.11,18.12,18.05,18.09,14900.0,12.8239,12.8309,12.7814,12.8097,14900.0
2009-02-19 13:15:00,18.1,18.22,18.06,18.19,26000.0,12.8168,12.9017,12.7884,12.8805,26000.0
2009-02-19 13:20:00,18.2,18.25,18.16,18.24,15800.0,12.8876,12.923,12.8593,12.9159,15800.0
2009-02-19 13:25:00,18.25,18.27,18.21,18.25,22600.0,12.923,12.9372,12.8947,12.923,22600.0
2009-02-19 13:30:00,18.24,18.27,18.09,18.1,44400.0,12.9159,12.9372,12.8097,12.8168,44400.0
2009-02-19 13:35:00,18.09,18.13,18.06,18.12,25500.0,12.8097,12.838,12.7884,12.8309,25500.0
2009-02-19 13:40:00,18.12,18.12,17.96,18.0,27900.0,12.8309,12.8309,12.7176,12.746,27900.0
2009-02-19 13:45:00,18.0,18.04,17.94,17.99,29700.0,12.746,12.7743,12.7035,12.7389,29700.0
2009-02-19 13:50:00,18.0,18.01,17.89,17.89,26500.0,12.746,12.753,12.6681,12.6681,26500.0
2009-02-19 13:55:00,17.9,17.91,17.83,17.91,24000.0,12.6752,12.6822,12.6256,12.6822,24000.0
2009-02-19 14:00:00,17.9,18.02,17.9,17.99,42200.0,12.6752,12.7601,12.6752,12.7389,42200.0
2009-02-19 14:05:00,17.99,18.09,17.97,18.04,43500.0,12.7389,12.8097,12.7247,12.7743,43500.0
2009-02-19 14:10:00,18.06,18.07,17.88,17.88,28800.0,12.7884,12.7955,12.661,12.661,28800.0
2009-02-19 14:15:00,17.88,17.9,17.73,17.75,70700.0,12.661,12.6752,12.5548,12.5689,70700.0
2009-02-19 14:20:00,17.76,17.8,17.67,17.69,53100.0,12.576,12.6043,12.5123,12.5264,53100.0
2009-02-19 14:25:00,17.7,17.79,17.67,17.75,84800.0,12.5335,12.5973,12.5123,12.5689,84800.0
2009-02-19 14:30:00,17.74,17.74,17.6,17.63,86800.0,12.5619,12.5619,12.4627,12.484,86800.0
2009-02-19 14:35:00,17.63,17.68,17.6,17.65,56000.0,12.484,12.5194,12.4627,12.4981,56000.0
2009-02-19 14:40:00,17.66,17.67,17.44,17.47,82500.0,12.5052,12.5123,12.3494,12.3707,82500.0
2009-02-19 14:45:00,17.47,17.53,17.33,17.34,98100.0,12.3707,12.4132,12.2715,12.2786,98100.0
2009-02-19 14:50:00,17.35,17.43,17.33,17.38,82100.0,12.2857,12.3423,12.2715,12.3069,82100.0
2009-02-19 14:55:00,17.38,17.5,17.38,17.44,87200.0,12.3069,12.3919,12.3069,12.3494,87200.0
2009-02-19 15:00:00,17.44,17.5,17.42,17.43,112200.0,12.3494,12.3919,12.3353,12.3423,112200.0
2009-02-19 15:05:00,17.43,17.44,17.32,17.36,82200.0,12.3423,12.3494,12.2644,12.2928,82200.0
2009-02-19 15:10:00,17.36,17.37,17.23,17.24,59300.0,12.2928,12.2999,12.2007,12.2078,59300.0
2009-02-19 15:15:00,17.25,17.28,17.14,17.22,85500.0,12.2149,12.2361,12.137,12.1936,85500.0
2009-02-19 15:20:00,17.23,17.27,17.18,17.21,79900.0,12.2007,12.229,12.1653,12.1866,79900.0
2009-02-19 15:25:00,17.22,17.4,17.21,17.34,76300.0,12.1936,12.3211,12.1866,12.2786,76300.0
2009-02-19 15:30:00,17.34,17.35,17.13,17.13,133500.0,12.2786,12.2857,12.1299,12.1299,133500.0
2009-02-19 15:35:00,17.12,17.19,17.0,17.01,156700.0,12.1228,12.1724,12.0379,12.0449,156700.0
2009-02-19 15:40:00,17.02,17.14,16.97,17.13,211100.0,12.052,12.137,12.0166,12.1299,211100.0
2009-02-19 15:45:00,17.14,17.29,17.09,17.16,154900.0,12.137,12.2432,12.1016,12.1512,154900.0
2009-02-19 15:50:00,17.16,17.28,17.16,17.17,176700.0,12.1512,12.2361,12.1512,12.1582,176700.0
2009-02-19 15:55:00,17.16,17.19,17.06,17.11,176500.0,12.1512,12.1724,12.0803,12.1157,176500.0
2009-02-20 09:30:00,16.67,16.87,15.92,16.49,219200.0,11.8042,11.9458,11.2731,11.6767,219200.0
2009-02-20 09:35:00,16.52,16.7,16.03,16.15,133000.0,11.698,11.8254,11.351,11.436,133000.0
2009-02-20 09:40:00,16.14,16.19,15.91,16.07,79700.0,11.4289,11.4643,11.266,11.3793,79700.0
2009-02-20 09:45:00,16.07,16.49,16.07,16.44,67300.0,11.3793,11.6767,11.3793,11.6413,67300.0
2009-02-20 09:50:00,16.44,16.69,16.35,16.37,98200.0,11.6413,11.8183,11.5776,11.5917,98200.0
2009-02-20 09:55:00,16.39,16.59,16.33,16.57,117900.0,11.6059,11.7475,11.5634,11.7334,117900.0
2009-02-20 10:00:00,16.58,16.64,16.46,16.6,39700.0,11.7404,11.7829,11.6555,11.7546,39700.0
2009-02-20 10:05:00,16.61,16.95,16.61,16.74,74300.0,11.7617,12.0024,11.7617,11.8537,74300.0
2009-02-20 10:10:00,16.74,16.77,16.5,16.67,62300.0,11.8537,11.875,11.6838,11.8042,62300.0
2009-02-20 10:15:00,16.67,16.68,16.56,16.59,42700.0,11.8042,11.8113,11.7263,11.7475,42700.0
2009-02-20 10:20:00,16.58,16.68,16.45,16.56,47600.0,11.7404,11.8113,11.6484,11.7263,47600.0
2009-02-20 10:25:00,16.54,16.63,16.43,16.61,49200.0,11.7121,11.7759,11.6342,11.7617,49200.0
2009-02-20 10:30:00,16.6,16.6,16.48,16.48,39800.0,11.7546,11.7546,11.6696,11.6696,39800.0
2009-02-20 10:35:00,16.48,16.64,16.45,16.63,41100.0,11.6696,11.7829,11.6484,11.7759,41100.0
2009-02-20 10:40:00,16.64,16.71,16.52,16.62,48100.0,11.7829,11.8325,11.698,11.7688,48100.0
2009-02-20 10:45:00,16.61,16.62,16.46,16.56,31900.0,11.7617,11.7688,11.6555,11.7263,31900.0
2009-02-20 10:50:00,16.57,16.57,16.37,16.43,42200.0,11.7334,11.7334,11.5917,11.6342,42200.0
2009-02-20 10:55:00,16.44,16.5,16.39,16.42,40400.0,11.6413,11.6838,11.6059,11.6272,40400.0
2009-02-20 11:00:00,16.41,16.48,16.38,16.38,31200.0,11.6201,11.6696,11.5988,11.5988,31200.0
2009-02-20 11:05:00,16.38,16.42,16.22,16.27,56800.0,11.5988,11.6272,11.4855,11.5209,56800.0
2009-02-20 11:10:00,16.27,16.31,16.18,16.18,60700.0,11.5209,11.5493,11.4572,11.4572,60700.0
2009-02-20 11:15:00,16.19,16.36,16.14,16.35,54500.0,11.4643,11.5847,11.4289,11.5776,54500.0
2009-02-20 11:20:00,16.35,16.41,16.18,16.18,44600.0,11.5776,11.6201,11.4572,11.4572,44600.0
2009-02-20 11:25:00,16.18,16.25,16.15,16.21,43500.0,11.4572,11.5068,11.436,11.4784,43500.0
2009-02-20 11:30:00,16.21,16.21,16.07,16.11,47300.0,11.4784,11.4784,11.3793,11.4076,47300.0
2009-02-20 11:35:00,16.11,16.37,16.11,16.35,46000.0,11.4076,11.5917,11.4076,11.5776,46000.0
2009-02-20 11:40:00,16.35,16.39,16.28,16.29,25700.0,11.5776,11.6059,11.528,11.5351,25700.0
2009-02-20 11:45:00,16.31,16.36,16.22,16.33,36600.0,11.5493,11.5847,11.4855,11.5634,36600.0
2009-02-20 11:50:00,16.35,16.35,16.2,16.31,33600.0,11.5776,11.5776,11.4714,11.5493,33600.0
2009-02-20 11:55:00,16.32,16.43,16.31,16.42,57900.0,11.5563,11.6342,11.5493,11.6272,57900.0
2009-02-20 12:00:00,16.42,16.52,16.41,16.52,43900.0,11.6272,11.698,11.6201,11.698,43900.0
2009-02-20 12:05:00,16.52,16.6,16.5,16.6,31600.0,11.698,11.7546,11.6838,11.7546,31600.0
2009-02-20 12:10:00,16.62,16.69,16.58,16.62,41900.0,11.7688,11.8183,11.7404,11.7688,41900.0
2009-02-20 12:15:00,16.6,16.66,16.54,16.59,28800.0,11.7546,11.7971,11.7121,11.7475,28800.0
2009-02-20 12:20:00,16.59,16.6,16.53,16.55,40000.0,11.7475,11.7546,11.705,11.7192,40000.0
2009-02-20 12:25:00,16.56,16.58,16.48,16.5,25300.0,11.7263,11.7404,11.6696,11.6838,25300.0
2009-02-20 12:30:00,16.5,16.5,16.4,16.43,22700.0,11.6838,11.6838,11.613,11.6342,22700.0
2009-02-20 12:35:00,16.41,16.48,16.39,16.47,41300.0,11.6201,11.6696,11.6059,11.6626,41300.0
2009-02-20 12:40:00,16.47,16.48,16.35,16.39,34700.0,11.6626,11.6696,11.5776,11.6059,34700.0
2009-02-20 12:45:00,16.39,16.44,16.32,16.36,64000.0,11.6059,11.6413,11.5563,11.5847,64000.0
2009-02-20 12:50:00,16.35,16.35,16.24,16.33,44900.0,11.5776,11.5776,11.4997,11.5634,44900.0
2009-02-20 12:55:00,16.32,16.43,16.32,16.37,58900.0,11.5563,11.6342,11.5563,11.5917,58900.0
2009-02-20 13:00:00,16.37,16.4,16.27,16.35,41900.0,11.5917,11.613,11.5209,11.5776,41900.0
2009-02-20 13:05:00,16.35,16.39,16.18,16.2,41700.0,11.5776,11.6059,11.4572,11.4714,41700.0
2009-02-20 13:10:00,16.2,16.29,16.13,16.2,36000.0,11.4714,11.5351,11.4218,11.4714,36000.0
2009-02-20 13:15:00,16.2,16.21,16.08,16.2,50600.0,11.4714,11.4784,11.3864,11.4714,50600.0
2009-02-20 13:20:00,16.19,16.31,16.16,16.16,33300.0,11.4643,11.5493,11.443,11.443,33300.0
2009-02-20 13:25:00,16.17,16.37,16.17,16.31,50700.0,11.4501,11.5917,11.4501,11.5493,50700.0
2009-02-20 13:30:00,16.3,16.34,16.25,16.32,38600.0,11.5422,11.5705,11.5068,11.5563,38600.0
2009-02-20 13:35:00,16.33,16.39,16.29,16.35,40800.0,11.5634,11.6059,11.5351,11.5776,40800.0
2009-02-20 13:40:00,16.35,16.43,16.34,16.4,60300.0,11.5776,11.6342,11.5705,11.613,60300.0
2009-02-20 13:45:00,16.41,16.42,16.27,16.28,31800.0,11.6201,11.6272,11.5209,11.528,31800.0
2009-02-20 13:50:00,16.28,16.5,16.28,16.48,54900.0,11.528,11.6838,11.528,11.6696,54900.0
2009-02-20 13:55:00,16.48,16.53,16.42,16.5,91200.0,11.6696,11.705,11.6272,11.6838,91200.0
2009-02-20 14:00:00,16.5,16.54,16.34,16.4,72300.0,11.6838,11.7121,11.5705,11.613,72300.0
2009-02-20 14:05:00,16.39,16.56,16.36,16.51,42300.0,11.6059,11.7263,11.5847,11.6909,42300.0
2009-02-20 14:10:00,16.52,16.58,16.45,16.52,41800.0,11.698,11.7404,11.6484,11.698,41800.0
2009-02-20 14:15:00,16.52,16.98,16.51,16.91,150100.0,11.698,12.0237,11.6909,11.9741,150100.0
2009-02-20 14:20:00,16.92,17.12,16.82,17.08,91900.0,11.9812,12.1228,11.9104,12.0945,91900.0
2009-02-20 14:25:00,17.09,17.29,16.94,17.03,103100.0,12.1016,12.2432,11.9954,12.0591,103100.0
2009-02-20 14:30:00,17.02,17.17,16.98,17.01,92600.0,12.052,12.1582,12.0237,12.0449,92600.0
2009-02-20 14:35:00,17.01,17.23,16.89,17.16,110100.0,12.0449,12.2007,11.96,12.1512,110100.0
2009-02-20 14:40:00,17.17,17.24,17.08,17.16,128400.0,12.1582,12.2078,12.0945,12.1512,128400.0
2009-02-20 14:45:00,17.16,17.45,17.15,17.45,139800.0,12.1512,12.3565,12.1441,12.3565,139800.0
2009-02-20 14:50:00,17.45,17.72,17.41,17.52,195800.0,12.3565,12.5477,12.3282,12.4061,195800.0
2009-02-20 14:55:00,17.52,17.58,17.37,17.46,124300.0,12.4061,12.4486,12.2999,12.3636,124300.0
2009-02-20 15:00:00,17.46,17.46,17.23,17.31,123200.0,12.3636,12.3636,12.2007,12.2574,123200.0
2009-02-20 15:05:00,17.31,17.39,17.2,17.3,96200.0,12.2574,12.314,12.1795,12.2503,96200.0
2009-02-20 15:10:00,17.29,17.3,17.13,17.2,154400.0,12.2432,12.2503,12.1299,12.1795,154400.0
2009-02-20 15:15:00,17.19,17.29,17.14,17.25,112500.0,12.1724,12.2432,12.137,12.2149,112500.0
2009-02-20 15:20:00,17.28,17.38,17.24,17.29,110900.0,12.2361,12.3069,12.2078,12.2432,110900.0
2009-02-20 15:25:00,17.29,17.33,17.06,17.08,125900.0,12.2432,12.2715,12.0803,12.0945,125900.0
2009-02-20 15:30:00,17.07,17.14,16.93,17.06,126500.0,12.0874,12.137,11.9883,12.0803,126500.0
2009-02-20 15:35:00,17.04,17.17,17.04,17.08,96400.0,12.0662,12.1582,12.0662,12.0945,96400.0
2009-02-20 15:40:00,17.07,17.11,16.91,16.93,185700.0,12.0874,12.1157,11.9741,11.9883,185700.0
2009-02-20 15:45:00,16.92,17.08,16.88,17.08,183600.0,11.9812,12.0945,11.9529,12.0945,183600.0
2009-02-20 15:50:00,17.08,17.22,16.97,17.13,185600.0,12.0945,12.1936,12.0166,12.1299,185600.0
2009-02-20 15:55:00,17.11,17.21,17.07,17.2,138900.0,12.1157,12.1866,12.0874,12.1795,138900.0
2009-02-23 09:30:00,17.47,17.69,17.01,17.12,71800.0,12.3707,12.5264,12.0449,12.1228,71800.0
2009-02-23 09:35:00,17.12,17.38,17.06,17.37,113300.0,12.1228,12.3069,12.0803,12.2999,113300.0
2009-02-23 09:40:00,17.33,17.44,17.18,17.28,41100.0,12.2715,12.3494,12.1653,12.2361,41100.0
2009-02-23 09:45:00,17.29,17.38,17.15,17.27,69000.0,12.2432,12.3069,12.1441,12.229,69000.0
2009-02-23 09:50:00,17.27,17.29,16.95,17.02,42700.0,12.229,12.2432,12.0024,12.052,42700.0
2009-02-23 09:55:00,17.03,17.05,16.72,16.83,71300.0,12.0591,12.0733,11.8396,11.9175,71300.0
2009-02-23 10:00:00,16.82,16.85,16.59,16.61,47600.0,11.9104,11.9316,11.7475,11.7617,47600.0
2009-02-23 10:05:00,16.6,16.65,16.54,16.62,62800.0,11.7546,11.79,11.7121,11.7688,62800.0
2009-02-23 10:10:00,16.63,16.68,16.46,16.48,53700.0,11.7759,11.8113,11.6555,11.6696,53700.0
2009-02-23 10:15:00,16.49,16.49,16.36,16.43,63500.0,11.6767,11.6767,11.5847,11.6342,63500.0
2009-02-23 10:20:00,16.44,16.45,16.28,16.3,52800.0,11.6413,11.6484,11.528,11.5422,52800.0
2009-02-23 10:25:00,16.3,16.45,16.3,16.44,38400.0,11.5422,11.6484,11.5422,11.6413,38400.0
2009-02-23 10:30:00,16.43,16.43,16.28,16.29,29200.0,11.6342,11.6342,11.528,11.5351,29200.0
2009-02-23 10:35:00,16.26,16.26,16.09,16.18,38100.0,11.5139,11.5139,11.3935,11.4572,38100.0
2009-02-23 10:40:00,16.17,16.29,16.1,16.29,52700.0,11.4501,11.5351,11.4006,11.5351,52700.0
2009-02-23 10:45:00,16.3,16.43,16.27,16.41,46200.0,11.5422,11.6342,11.5209,11.6201,46200.0
2009-02-23 10:50:00,16.39,16.4,16.26,16.29,28000.0,11.6059,11.613,11.5139,11.5351,28000.0
2009-02-23 10:55:00,16.27,16.28,16.04,16.05,40500.0,11.5209,11.528,11.3581,11.3652,40500.0
2009-02-23 11:00:00,16.04,16.23,16.01,16.22,47300.0,11.3581,11.4926,11.3368,11.4855,47300.0
2009-02-23 11:05:00,16.23,16.23,16.12,16.17,24700.0,11.4926,11.4926,11.4147,11.4501,24700.0
2009-02-23 11:10:00,16.2,16.35,16.18,16.26,34800.0,11.4714,11.5776,11.4572,11.5139,34800.0
2009-02-23 11:15:00,16.26,16.34,16.22,16.23,28700.0,11.5139,11.5705,11.4855,11.4926,28700.0
2009-02-23 11:20:00,16.22,16.35,16.22,16.27,25900.0,11.4855,11.5776,11.4855,11.5209,25900.0
2009-02-23 11:25:00,16.25,16.37,16.2,16.31,28100.0,11.5068,11.5917,11.4714,11.5493,28100.0
2009-02-23 11:30:00,16.3,16.3,16.07,16.2,32500.0,11.5422,11.5422,11.3793,11.4714,32500.0
2009-02-23 11:35:00,16.2,16.28,16.2,16.25,17000.0,11.4714,11.528,11.4714,11.5068,17000.0
2009-02-23 11:40:00,16.25,16.27,16.16,16.2,17300.0,11.5068,11.5209,11.443,11.4714,17300.0
2009-02-23 11:45:00,16.2,16.25,16.17,16.24,17700.0,11.4714,11.5068,11.4501,11.4997,17700.0
2009-02-23 11:50:00,16.24,16.3,16.23,16.24,26100.0,11.4997,11.5422,11.4926,11.4997,26100.0
2009-02-23 11:55:00,16.24,16.26,16.14,16.26,17600.0,11.4997,11.5139,11.4289,11.5139,17600.0
2009-02-23 12:00:00,16.24,16.25,16.09,16.14,38700.0,11.4997,11.5068,11.3935,11.4289,38700.0
2009-02-23 12:05:00,16.14,16.2,16.11,16.12,15600.0,11.4289,11.4714,11.4076,11.4147,15600.0
2009-02-23 12:10:00,16.11,16.25,16.11,16.23,16300.0,11.4076,11.5068,11.4076,11.4926,16300.0
2009-02-23 12:15:00,16.22,16.22,16.1,16.15,47200.0,11.4855,11.4855,11.4006,11.436,47200.0
2009-02-23 12:20:00,16.15,16.22,16.14,16.22,40600.0,11.436,11.4855,11.4289,11.4855,40600.0
2009-02-23 12:25:00,16.23,16.24,16.15,16.18,27000.0,11.4926,11.4997,11.436,11.4572,27000.0
2009-02-23 12:30:00,16.17,16.18,16.1,16.12,25500.0,11.4501,11.4572,11.4006,11.4147,25500.0
2009-02-23 12:35:00,16.14,16.19,16.13,16.18,50000.0,11.4289,11.4643,11.4218,11.4572,50000.0
2009-02-23 12:40:00,16.18,16.18,16.11,16.13,31300.0,11.4572,11.4572,11.4076,11.4218,31300.0
2009-02-23 12:45:00,16.13,16.14,16.05,16.05,20100.0,11.4218,11.4289,11.3652,11.3652,20100.0
2009-02-23 12:50:00,16.08,16.12,16.03,16.05,39400.0,11.3864,11.4147,11.351,11.3652,39400.0
2009-02-23 12:55:00,16.07,16.07,16.0,16.01,29800.0,11.3793,11.3793,11.3297,11.3368,29800.0
2009-02-23 13:00:00,16.01,16.11,16.0,16.08,34000.0,11.3368,11.4076,11.3297,11.3864,34000.0
2009-02-23 13:05:00,16.08,16.2,16.08,16.18,24300.0,11.3864,11.4714,11.3864,11.4572,24300.0
2009-02-23 13:10:00,16.19,16.22,16.15,16.18,54100.0,11.4643,11.4855,11.436,11.4572,54100.0
2009-02-23 13:15:00,16.18,16.22,16.17,16.17,29100.0,11.4572,11.4855,11.4501,11.4501,29100.0
2009-02-23 13:20:00,16.17,16.18,16.12,16.13,44400.0,11.4501,11.4572,11.4147,11.4218,44400.0
2009-02-23 13:25:00,16.12,16.15,16.08,16.08,31400.0,11.4147,11.436,11.3864,11.3864,31400.0
2009-02-23 13:30:00,16.09,16.12,16.05,16.12,65300.0,11.3935,11.4147,11.3652,11.4147,65300.0
2009-02-23 13:35:00,16.12,16.22,16.12,16.19,49700.0,11.4147,11.4855,11.4147,11.4643,49700.0
2009-02-23 13:40:00,16.19,16.26,16.17,16.23,53900.0,11.4643,11.5139,11.4501,11.4926,53900.0
2009-02-23 13:45:00,16.24,16.25,16.13,16.15,24900.0,11.4997,11.5068,11.4218,11.436,24900.0
2009-02-23 13:50:00,16.15,16.18,16.12,16.15,29000.0,11.436,11.4572,11.4147,11.436,29000.0
2009-02-23 13:55:00,16.14,16.16,16.08,16.13,45400.0,11.4289,11.443,11.3864,11.4218,45400.0
2009-02-23 14:00:00,16.13,16.15,16.08,16.12,140800.0,11.4218,11.436,11.3864,11.4147,140800.0
2009-02-23 14:05:00,16.15,16.16,16.07,16.1,46500.0,11.436,11.443,11.3793,11.4006,46500.0
2009-02-23 14:10:00,16.09,16.2,16.09,16.18,47300.0,11.3935,11.4714,11.3935,11.4572,47300.0
2009-02-23 14:15:00,16.19,16.35,16.19,16.3,96500.0,11.4643,11.5776,11.4643,11.5422,96500.0
2009-02-23 14:20:00,16.31,16.45,16.29,16.3,99600.0,11.5493,11.6484,11.5351,11.5422,99600.0
2009-02-23 14:25:00,16.3,16.43,16.3,16.41,89500.0,11.5422,11.6342,11.5422,11.6201,89500.0
2009-02-23 14:30:00,16.39,16.41,16.23,16.3,85300.0,11.6059,11.6201,11.4926,11.5422,85300.0
2009-02-23 14:35:00,16.31,16.36,16.27,16.31,42100.0,11.5493,11.5847,11.5209,11.5493,42100.0
2009-02-23 14:40:00,16.31,16.36,16.29,16.31,37500.0,11.5493,11.5847,11.5351,11.5493,37500.0
2009-02-23 14:45:00,16.3,16.3,16.2,16.23,40600.0,11.5422,11.5422,11.4714,11.4926,40600.0
2009-02-23 14:50:00,16.22,16.28,16.05,16.11,99300.0,11.4855,11.528,11.3652,11.4076,99300.0
2009-02-23 14:55:00,16.1,16.12,16.02,16.05,80500.0,11.4006,11.4147,11.3439,11.3652,80500.0
2009-02-23 15:00:00,16.04,16.09,16.0,16.09,97000.0,11.3581,11.3935,11.3297,11.3935,97000.0
2009-02-23 15:05:00,16.08,16.2,16.06,16.11,90500.0,11.3864,11.4714,11.3722,11.4076,90500.0
2009-02-23 15:10:00,16.09,16.22,16.04,16.14,84700.0,11.3935,11.4855,11.3581,11.4289,84700.0
2009-02-23 15:15:00,16.16,16.16,16.06,16.06,59400.0,11.443,11.443,11.3722,11.3722,59400.0
2009-02-23 15:20:00,16.08,16.1,15.95,16.01,80800.0,11.3864,11.4006,11.2943,11.3368,80800.0
2009-02-23 15:25:00,16.01,16.13,15.88,16.02,104300.0,11.3368,11.4218,11.2448,11.3439,104300.0
2009-02-23 15:30:00,16.01,16.18,15.99,16.0,96300.0,11.3368,11.4572,11.3227,11.3297,96300.0
2009-02-23 15:35:00,15.99,16.13,15.96,16.1,119100.0,11.3227,11.4218,11.3014,11.4006,119100.0
2009-02-23 15:40:00,16.1,16.15,16.04,16.12,233900.0,11.4006,11.436,11.3581,11.4147,233900.0
2009-02-23 15:45:00,16.13,16.18,16.06,16.1,168500.0,11.4218,11.4572,11.3722,11.4006,168500.0
2009-02-23 15:50:00,16.1,16.14,15.99,16.09,136900.0,11.4006,11.4289,11.3227,11.3935,136900.0
2009-02-23 15:55:00,16.08,16.08,15.97,16.01,206200.0,11.3864,11.3864,11.3085,11.3368,206200.0
2009-02-24 09:30:00,16.11,16.21,15.96,16.13,44500.0,11.4076,11.4784,11.3014,11.4218,44500.0
2009-02-24 09:35:00,16.13,16.24,15.99,16.13,23100.0,11.4218,11.4997,11.3227,11.4218,23100.0
2009-02-24 09:40:00,16.12,16.12,15.95,16.04,30000.0,11.4147,11.4147,11.2943,11.3581,30000.0
2009-02-24 09:45:00,16.08,16.25,16.06,16.11,39300.0,11.3864,11.5068,11.3722,11.4076,39300.0
2009-02-24 09:50:00,16.1,16.26,16.1,16.14,22300.0,11.4006,11.5139,11.4006,11.4289,22300.0
2009-02-24 09:55:00,16.11,16.21,16.04,16.12,18500.0,11.4076,11.4784,11.3581,11.4147,18500.0
2009-02-24 10:00:00,16.11,16.13,15.93,16.07,40700.0,11.4076,11.4218,11.2802,11.3793,40700.0
2009-02-24 10:05:00,16.05,16.26,16.05,16.21,54700.0,11.3652,11.5139,11.3652,11.4784,54700.0
2009-02-24 10:10:00,16.2,16.28,16.09,16.12,38000.0,11.4714,11.528,11.3935,11.4147,38000.0
2009-02-24 10:15:00,16.12,16.18,16.03,16.18,53700.0,11.4147,11.4572,11.351,11.4572,53700.0
2009-02-24 10:20:00,16.18,16.28,16.12,16.27,39600.0,11.4572,11.528,11.4147,11.5209,39600.0
2009-02-24 10:25:00,16.27,16.45,16.22,16.41,60000.0,11.5209,11.6484,11.4855,11.6201,60000.0
2009-02-24 10:30:00,16.41,16.58,16.38,16.52,72800.0,11.6201,11.7404,11.5988,11.698,72800.0
2009-02-24 10:35:00,16.53,16.57,16.47,16.47,43100.0,11.705,11.7334,11.6626,11.6626,43100.0
2009-02-24 10:40:00,16.47,16.48,16.43,16.44,40900.0,11.6626,11.6696,11.6342,11.6413,40900.0
2009-02-24 10:45:00,16.44,16.67,16.43,16.61,58000.0,11.6413,11.8042,11.6342,11.7617,58000.0
2009-02-24 10:50:00,16.62,16.63,16.5,16.56,46100.0,11.7688,11.7759,11.6838,11.7263,46100.0
2009-02-24 10:55:00,16.57,16.6,16.41,16.47,44800.0,11.7334,11.7546,11.6201,11.6626,44800.0
2009-02-24 11:00:00,16.48,16.55,16.41,16.54,66100.0,11.6696,11.7192,11.6201,11.7121,66100.0
2009-02-24 11:05:00,16.54,16.59,16.44,16.45,38300.0,11.7121,11.7475,11.6413,11.6484,38300.0
2009-02-24 11:10:00,16.45,16.56,16.42,16.56,40900.0,11.6484,11.7263,11.6272,11.7263,40900.0
2009-02-24 11:15:00,16.55,16.68,16.55,16.6,47700.0,11.7192,11.8113,11.7192,11.7546,47700.0
2009-02-24 11:20:00,16.59,16.74,16.56,16.63,54700.0,11.7475,11.8537,11.7263,11.7759,54700.0
2009-02-24 11:25:00,16.63,16.65,16.56,16.6,38300.0,11.7759,11.79,11.7263,11.7546,38300.0
2009-02-24 11:30:00,16.61,16.64,16.53,16.63,66800.0,11.7617,11.7829,11.705,11.7759,66800.0
2009-02-24 11:35:00,16.63,16.7,16.55,16.56,35000.0,11.7759,11.8254,11.7192,11.7263,35000.0
2009-02-24 11:40:00,16.56,16.58,16.54,16.56,28200.0,11.7263,11.7404,11.7121,11.7263,28200.0
2009-02-24 11:45:00,16.56,16.57,16.45,16.46,115600.0,11.7263,11.7334,11.6484,11.6555,115600.0
2009-02-24 11:50:00,16.45,16.55,16.44,16.52,33000.0,11.6484,11.7192,11.6413,11.698,33000.0
2009-02-24 11:55:00,16.52,16.57,16.48,16.5,38600.0,11.698,11.7334,11.6696,11.6838,38600.0
2009-02-24 12:00:00,16.48,16.69,16.47,16.64,31300.0,11.6696,11.8183,11.6626,11.7829,31300.0
2009-02-24 12:05:00,16.66,16.66,16.51,16.51,45200.0,11.7971,11.7971,11.6909,11.6909,45200.0
2009-02-24 12:10:00,16.51,16.51,16.41,16.43,27500.0,11.6909,11.6909,11.6201,11.6342,27500.0
2009-02-24 12:15:00,16.42,16.42,16.33,16.37,39200.0,11.6272,11.6272,11.5634,11.5917,39200.0
2009-02-24 12:20:00,16.36,16.4,16.32,16.34,34800.0,11.5847,11.613,11.5563,11.5705,34800.0
2009-02-24 12:25:00,16.35,16.41,16.31,16.4,42400.0,11.5776,11.6201,11.5493,11.613,42400.0
2009-02-24 12:30:00,16.39,16.5,16.39,16.46,35400.0,11.6059,11.6838,11.6059,11.6555,35400.0
2009-02-24 12:35:00,16.44,16.61,16.43,16.51,54300.0,11.6413,11.7617,11.6342,11.6909,54300.0
2009-02-24 12:40:00,16.51,16.65,16.51,16.62,31300.0,11.6909,11.79,11.6909,11.7688,31300.0
2009-02-24 12:45:00,16.64,16.65,16.56,16.62,30800.0,11.7829,11.79,11.7263,11.7688,30800.0
2009-02-24 12:50:00,16.62,16.77,16.62,16.68,34000.0,11.7688,11.875,11.7688,11.8113,34000.0
2009-02-24 12:55:00,16.67,16.72,16.64,16.66,39800.0,11.8042,11.8396,11.7829,11.7971,39800.0
2009-02-24 13:00:00,16.67,16.71,16.6,16.71,35300.0,11.8042,11.8325,11.7546,11.8325,35300.0
2009-02-24 13:05:00,16.73,16.86,16.73,16.77,45500.0,11.8467,11.9387,11.8467,11.875,45500.0
2009-02-24 13:10:00,16.77,16.79,16.66,16.67,30600.0,11.875,11.8892,11.7971,11.8042,30600.0
2009-02-24 13:15:00,16.67,16.75,16.67,16.73,16800.0,11.8042,11.8608,11.8042,11.8467,16800.0
2009-02-24 13:20:00,16.73,17.1,16.73,17.03,66300.0,11.8467,12.1087,11.8467,12.0591,66300.0
2009-02-24 13:25:00,17.04,17.18,16.98,17.18,85500.0,12.0662,12.1653,12.0237,12.1653,85500.0
2009-02-24 13:30:00,17.18,17.24,17.13,17.21,64100.0,12.1653,12.2078,12.1299,12.1866,64100.0
2009-02-24 13:35:00,17.19,17.36,17.16,17.31,36400.0,12.1724,12.2928,12.1512,12.2574,36400.0
2009-02-24 13:40:00,17.3,17.35,17.18,17.18,41900.0,12.2503,12.2857,12.1653,12.1653,41900.0
2009-02-24 13:45:00,17.2,17.33,17.2,17.27,32000.0,12.1795,12.2715,12.1795,12.229,32000.0
2009-02-24 13:50:00,17.27,17.44,17.27,17.3,37100.0,12.229,12.3494,12.229,12.2503,37100.0
2009-02-24 13:55:00,17.3,17.43,17.3,17.42,43000.0,12.2503,12.3423,12.2503,12.3353,43000.0
2009-02-24 14:00:00,17.41,17.48,17.34,17.4,42500.0,12.3282,12.3777,12.2786,12.3211,42500.0
2009-02-24 14:05:00,17.4,17.46,17.32,17.35,53900.0,12.3211,12.3636,12.2644,12.2857,53900.0
2009-02-24 14:10:00,17.35,17.37,17.26,17.33,32600.0,12.2857,12.2999,12.222,12.2715,32600.0
2009-02-24 14:15:00,17.34,17.47,17.33,17.47,64500.0,12.2786,12.3707,12.2715,12.3707,64500.0
2009-02-24 14:20:00,17.47,17.52,17.43,17.5,53400.0,12.3707,12.4061,12.3423,12.3919,53400.0
2009-02-24 14:25:00,17.49,17.53,17.42,17.49,50100.0,12.3848,12.4132,12.3353,12.3848,50100.0
2009-02-24 14:30:00,17.49,17.55,17.36,17.48,49800.0,12.3848,12.4273,12.2928,12.3777,49800.0
2009-02-24 14:35:00,17.49,17.59,17.42,17.5,46200.0,12.3848,12.4556,12.3353,12.3919,46200.0
2009-02-24 14:40:00,17.5,17.54,17.39,17.45,49700.0,12.3919,12.4202,12.314,12.3565,49700.0
2009-02-24 14:45:00,17.45,17.51,17.42,17.49,31400.0,12.3565,12.399,12.3353,12.3848,31400.0
2009-02-24 14:50:00,17.49,17.53,17.42,17.45,29300.0,12.3848,12.4132,12.3353,12.3565,29300.0
2009-02-24 14:55:00,17.46,17.65,17.45,17.53,44300.0,12.3636,12.4981,12.3565,12.4132,44300.0
2009-02-24 15:00:00,17.53,17.61,17.51,17.57,46400.0,12.4132,12.4698,12.399,12.4415,46400.0
2009-02-24 15:05:00,17.57,17.71,17.53,17.7,46300.0,12.4415,12.5406,12.4132,12.5335,46300.0
2009-02-24 15:10:00,17.7,17.7,17.56,17.67,55500.0,12.5335,12.5335,12.4344,12.5123,55500.0
2009-02-24 15:15:00,17.68,17.72,17.56,17.66,41600.0,12.5194,12.5477,12.4344,12.5052,41600.0
2009-02-24 15:20:00,17.68,17.69,17.56,17.63,64900.0,12.5194,12.5264,12.4344,12.484,64900.0
2009-02-24 15:25:00,17.63,17.68,17.52,17.55,77600.0,12.484,12.5194,12.4061,12.4273,77600.0
2009-02-24 15:30:00,17.54,17.62,17.42,17.46,58500.0,12.4202,12.4769,12.3353,12.3636,58500.0
2009-02-24 15:35:00,17.47,17.65,17.46,17.65,75500.0,12.3707,12.4981,12.3636,12.4981,75500.0
2009-02-24 15:40:00,17.65,17.75,17.57,17.58,139000.0,12.4981,12.5689,12.4415,12.4486,139000.0
2009-02-24 15:45:00,17.58,17.72,17.55,17.69,96400.0,12.4486,12.5477,12.4273,12.5264,96400.0
2009-02-24 15:50:00,17.7,17.76,17.67,17.75,145400.0,12.5335,12.576,12.5123,12.5689,145400.0
2009-02-24 15:55:00,17.75,17.79,17.67,17.74,288900.0,12.5689,12.5973,12.5123,12.5619,288900.0
2009-02-25 09:30:00,17.04,17.46,16.96,17.02,48200.0,12.0662,12.3636,12.0095,12.052,48200.0
2009-02-25 09:35:00,17.03,17.05,16.67,16.8,51900.0,12.0591,12.0733,11.8042,11.8962,51900.0
2009-02-25 09:40:00,16.8,16.95,16.79,16.87,42600.0,11.8962,12.0024,11.8892,11.9458,42600.0
2009-02-25 09:45:00,16.86,16.91,16.79,16.85,38500.0,11.9387,11.9741,11.8892,11.9316,38500.0
2009-02-25 09:50:00,16.86,16.97,16.8,16.92,32100.0,11.9387,12.0166,11.8962,11.9812,32100.0
2009-02-25 09:55:00,16.92,16.94,16.82,16.85,24900.0,11.9812,11.9954,11.9104,11.9316,24900.0
2009-02-25 10:00:00,16.84,16.84,16.7,16.76,102800.0,11.9246,11.9246,11.8254,11.8679,102800.0
2009-02-25 10:05:00,16.75,16.79,16.67,16.78,153900.0,11.8608,11.8892,11.8042,11.8821,153900.0
2009-02-25 10:10:00,16.78,16.85,16.72,16.85,81300.0,11.8821,11.9316,11.8396,11.9316,81300.0
2009-02-25 10:15:00,16.84,16.88,16.75,16.83,58600.0,11.9246,11.9529,11.8608,11.9175,58600.0
2009-02-25 10:20:00,16.81,16.82,16.7,16.77,64900.0,11.9033,11.9104,11.8254,11.875,64900.0
2009-02-25 10:25:00,16.75,16.95,16.68,16.92,44400.0,11.8608,12.0024,11.8113,11.9812,44400.0
2009-02-25 10:30:00,16.94,16.94,16.71,16.73,37600.0,11.9954,11.9954,11.8325,11.8467,37600.0
2009-02-25 10:35:00,16.73,16.74,16.59,16.62,33700.0,11.8467,11.8537,11.7475,11.7688,33700.0
2009-02-25 10:40:00,16.62,16.64,16.45,16.47,38100.0,11.7688,11.7829,11.6484,11.6626,38100.0
2009-02-25 10:45:00,16.45,16.53,16.4,16.52,39600.0,11.6484,11.705,11.613,11.698,39600.0
2009-02-25 10:50:00,16.53,16.69,16.51,16.68,44300.0,11.705,11.8183,11.6909,11.8113,44300.0
2009-02-25 10:55:00,16.68,16.75,16.65,16.66,32000.0,11.8113,11.8608,11.79,11.7971,32000.0
2009-02-25 11:00:00,16.67,16.78,16.64,16.75,40800.0,11.8042,11.8821,11.7829,11.8608,40800.0
2009-02-25 11:05:00,16.77,16.88,16.77,16.83,43900.0,11.875,11.9529,11.875,11.9175,43900.0
2009-02-25 11:10:00,16.82,16.94,16.79,16.93,74600.0,11.9104,11.9954,11.8892,11.9883,74600.0
2009-02-25 11:15:00,16.93,16.94,16.84,16.84,56500.0,11.9883,11.9954,11.9246,11.9246,56500.0
2009-02-25 11:20:00,16.83,16.96,16.79,16.94,25200.0,11.9175,12.0095,11.8892,11.9954,25200.0
2009-02-25 11:25:00,16.96,17.01,16.94,16.96,20000.0,12.0095,12.0449,11.9954,12.0095,20000.0
2009-02-25 11:30:00,16.97,16.99,16.86,16.92,31800.0,12.0166,12.0308,11.9387,11.9812,31800.0
2009-02-25 11:35:00,16.93,16.97,16.82,16.82,35800.0,11.9883,12.0166,11.9104,11.9104,35800.0
2009-02-25 11:40:00,16.82,17.19,16.8,17.18,50700.0,11.9104,12.1724,11.8962,12.1653,50700.0
2009-02-25 11:45:00,17.18,17.28,17.03,17.06,65800.0,12.1653,12.2361,12.0591,12.0803,65800.0
2009-02-25 11:50:00,17.06,17.11,16.97,17.0,56300.0,12.0803,12.1157,12.0166,12.0379,56300.0
2009-02-25 11:55:00,17.0,17.0,16.76,16.81,40900.0,12.0379,12.0379,11.8679,11.9033,40900.0
2009-02-25 12:00:00,16.79,16.87,16.79,16.86,25300.0,11.8892,11.9458,11.8892,11.9387,25300.0
2009-02-25 12:05:00,16.87,16.88,16.74,16.78,27000.0,11.9458,11.9529,11.8537,11.8821,27000.0
2009-02-25 12:10:00,16.78,16.8,16.64,16.7,47500.0,11.8821,11.8962,11.7829,11.8254,47500.0
2009-02-25 12:15:00,16.68,16.73,16.63,16.64,34000.0,11.8113,11.8467,11.7759,11.7829,34000.0
2009-02-25 12:20:00,16.63,16.68,16.61,16.62,35400.0,11.7759,11.8113,11.7617,11.7688,35400.0
2009-02-25 12:25:00,16.62,16.62,16.5,16.58,37100.0,11.7688,11.7688,11.6838,11.7404,37100.0
2009-02-25 12:30:00,16.58,16.64,16.57,16.6,39400.0,11.7404,11.7829,11.7334,11.7546,39400.0
2009-02-25 12:35:00,16.59,16.59,16.52,16.57,40500.0,11.7475,11.7475,11.698,11.7334,40500.0
2009-02-25 12:40:00,16.56,16.57,16.41,16.41,41200.0,11.7263,11.7334,11.6201,11.6201,41200.0
2009-02-25 12:45:00,16.41,16.42,16.32,16.4,48300.0,11.6201,11.6272,11.5563,11.613,48300.0
2009-02-25 12:50:00,16.4,16.46,16.37,16.38,39000.0,11.613,11.6555,11.5917,11.5988,39000.0
2009-02-25 12:55:00,16.37,16.57,16.34,16.5,54700.0,11.5917,11.7334,11.5705,11.6838,54700.0
2009-02-25 13:00:00,16.5,16.7,16.46,16.61,59100.0,11.6838,11.8254,11.6555,11.7617,59100.0
2009-02-25 13:05:00,16.62,16.67,16.56,16.65,49800.0,11.7688,11.8042,11.7263,11.79,49800.0
2009-02-25 13:10:00,16.65,16.68,16.52,16.55,36100.0,11.79,11.8113,11.698,11.7192,36100.0
2009-02-25 13:15:00,16.55,16.55,16.48,16.5,25400.0,11.7192,11.7192,11.6696,11.6838,25400.0
2009-02-25 13:20:00,16.52,16.52,16.39,16.46,42200.0,11.698,11.698,11.6059,11.6555,42200.0
2009-02-25 13:25:00,16.47,16.52,16.42,16.43,35900.0,11.6626,11.698,11.6272,11.6342,35900.0
2009-02-25 13:30:00,16.42,16.58,16.39,16.56,60700.0,11.6272,11.7404,11.6059,11.7263,60700.0
2009-02-25 13:35:00,16.56,16.67,16.56,16.64,45800.0,11.7263,11.8042,11.7263,11.7829,45800.0
2009-02-25 13:40:00,16.64,16.8,16.64,16.73,39600.0,11.7829,11.8962,11.7829,11.8467,39600.0
2009-02-25 13:45:00,16.73,16.91,16.69,16.89,40700.0,11.8467,11.9741,11.8183,11.96,40700.0
2009-02-25 13:50:00,16.89,17.06,16.86,16.99,60800.0,11.96,12.0803,11.9387,12.0308,60800.0
2009-02-25 13:55:00,16.99,17.06,16.95,17.02,42900.0,12.0308,12.0803,12.0024,12.052,42900.0
2009-02-25 14:00:00,17.03,17.07,16.78,16.81,136700.0,12.0591,12.0874,11.8821,11.9033,136700.0
2009-02-25 14:05:00,16.81,16.83,16.56,16.62,59700.0,11.9033,11.9175,11.7263,11.7688,59700.0
2009-02-25 14:10:00,16.63,16.69,16.49,16.54,55200.0,11.7759,11.8183,11.6767,11.7121,55200.0
2009-02-25 14:15:00,16.54,16.7,16.47,16.5,80400.0,11.7121,11.8254,11.6626,11.6838,80400.0
2009-02-25 14:20:00,16.5,16.65,16.39,16.63,68700.0,11.6838,11.79,11.6059,11.7759,68700.0
2009-02-25 14:25:00,16.63,16.7,16.56,16.67,90600.0,11.7759,11.8254,11.7263,11.8042,90600.0
2009-02-25 14:30:00,16.67,16.72,16.57,16.62,65000.0,11.8042,11.8396,11.7334,11.7688,65000.0
2009-02-25 14:35:00,16.61,16.67,16.55,16.61,31800.0,11.7617,11.8042,11.7192,11.7617,31800.0
2009-02-25 14:40:00,16.61,16.85,16.57,16.83,108600.0,11.7617,11.9316,11.7334,11.9175,108600.0
2009-02-25 14:45:00,16.83,16.96,16.78,16.81,79000.0,11.9175,12.0095,11.8821,11.9033,79000.0
2009-02-25 14:50:00,16.82,17.08,16.81,17.03,85600.0,11.9104,12.0945,11.9033,12.0591,85600.0
2009-02-25 14:55:00,17.03,17.09,16.88,16.97,73500.0,12.0591,12.1016,11.9529,12.0166,73500.0
2009-02-25 15:00:00,16.96,17.27,16.93,17.26,105500.0,12.0095,12.229,11.9883,12.222,105500.0
2009-02-25 15:05:00,17.27,17.38,17.24,17.35,123800.0,12.229,12.3069,12.2078,12.2857,123800.0
2009-02-25 15:10:00,17.35,17.36,17.15,17.28,94100.0,12.2857,12.2928,12.1441,12.2361,94100.0
2009-02-25 15:15:00,17.27,17.57,17.27,17.43,59700.0,12.229,12.4415,12.229,12.3423,59700.0
2009-02-25 15:20:00,17.42,17.64,17.42,17.54,77400.0,12.3353,12.491,12.3353,12.4202,77400.0
2009-02-25 15:25:00,17.55,17.64,17.5,17.52,49300.0,12.4273,12.491,12.3919,12.4061,49300.0
2009-02-25 15:30:00,17.51,17.58,17.44,17.56,70500.0,12.399,12.4486,12.3494,12.4344,70500.0
2009-02-25 15:35:00,17.56,17.61,17.39,17.39,75100.0,12.4344,12.4698,12.314,12.314,75100.0
2009-02-25 15:40:00,17.4,17.43,17.27,17.27,136700.0,12.3211,12.3423,12.229,12.229,136700.0
2009-02-25 15:45:00,17.27,17.32,17.08,17.12,130400.0,12.229,12.2644,12.0945,12.1228,130400.0
2009-02-25 15:50:00,17.11,17.15,16.93,16.96,182800.0,12.1157,12.1441,11.9883,12.0095,182800.0
2009-02-25 15:55:00,16.96,16.97,16.84,16.88,266000.0,12.0095,12.0166,11.9246,11.9529,266000.0
2009-02-26 09:30:00,17.58,17.6,17.2,17.49,43500.0,12.4486,12.4627,12.1795,12.3848,43500.0
2009-02-26 09:35:00,17.49,17.51,17.39,17.39,53000.0,12.3848,12.399,12.314,12.314,53000.0
2009-02-26 09:40:00,17.39,17.58,17.28,17.32,53600.0,12.314,12.4486,12.2361,12.2644,53600.0
2009-02-26 09:45:00,17.37,17.42,16.97,17.0,32100.0,12.2999,12.3353,12.0166,12.0379,32100.0
2009-02-26 09:50:00,17.01,17.23,17.01,17.1,26700.0,12.0449,12.2007,12.0449,12.1087,26700.0
2009-02-26 09:55:00,17.09,17.26,16.89,17.26,20700.0,12.1016,12.222,11.96,12.222,20700.0
2009-02-26 10:00:00,17.25,17.4,17.16,17.29,52500.0,12.2149,12.3211,12.1512,12.2432,52500.0
2009-02-26 10:05:00,17.28,17.37,17.2,17.33,37200.0,12.2361,12.2999,12.1795,12.2715,37200.0
2009-02-26 10:10:00,17.34,17.36,17.07,17.08,35300.0,12.2786,12.2928,12.0874,12.0945,35300.0
2009-02-26 10:15:00,17.08,17.21,17.01,17.18,37900.0,12.0945,12.1866,12.0449,12.1653,37900.0
2009-02-26 10:20:00,17.18,17.36,17.13,17.29,75200.0,12.1653,12.2928,12.1299,12.2432,75200.0
2009-02-26 10:25:00,17.29,17.35,17.22,17.3,18800.0,12.2432,12.2857,12.1936,12.2503,18800.0
2009-02-26 10:30:00,17.3,17.33,17.07,17.28,28800.0,12.2503,12.2715,12.0874,12.2361,28800.0
2009-02-26 10:35:00,17.29,17.56,17.28,17.45,66600.0,12.2432,12.4344,12.2361,12.3565,66600.0
2009-02-26 10:40:00,17.46,17.58,17.44,17.49,23900.0,12.3636,12.4486,12.3494,12.3848,23900.0
2009-02-26 10:45:00,17.5,17.67,17.5,17.61,29500.0,12.3919,12.5123,12.3919,12.4698,29500.0
2009-02-26 10:50:00,17.62,17.64,17.51,17.52,25000.0,12.4769,12.491,12.399,12.4061,25000.0
2009-02-26 10:55:00,17.5,17.62,17.5,17.59,19800.0,12.3919,12.4769,12.3919,12.4556,19800.0
2009-02-26 11:00:00,17.58,17.59,17.37,17.46,47800.0,12.4486,12.4556,12.2999,12.3636,47800.0
2009-02-26 11:05:00,17.45,17.48,17.38,17.4,39700.0,12.3565,12.3777,12.3069,12.3211,39700.0
2009-02-26 11:10:00,17.4,17.6,17.33,17.6,46200.0,12.3211,12.4627,12.2715,12.4627,46200.0
2009-02-26 11:15:00,17.57,17.6,17.49,17.6,30300.0,12.4415,12.4627,12.3848,12.4627,30300.0
2009-02-26 11:20:00,17.59,17.69,17.59,17.62,30500.0,12.4556,12.5264,12.4556,12.4769,30500.0
2009-02-26 11:25:00,17.61,17.62,17.54,17.55,16400.0,12.4698,12.4769,12.4202,12.4273,16400.0
2009-02-26 11:30:00,17.55,17.56,17.49,17.5,23600.0,12.4273,12.4344,12.3848,12.3919,23600.0
2009-02-26 11:35:00,17.5,17.53,17.47,17.48,23400.0,12.3919,12.4132,12.3707,12.3777,23400.0
2009-02-26 11:40:00,17.47,17.48,17.16,17.17,45100.0,12.3707,12.3777,12.1512,12.1582,45100.0
2009-02-26 11:45:00,17.17,17.25,17.13,17.24,28400.0,12.1582,12.2149,12.1299,12.2078,28400.0
2009-02-26 11:50:00,17.25,17.34,17.23,17.31,22000.0,12.2149,12.2786,12.2007,12.2574,22000.0
2009-02-26 11:55:00,17.33,17.4,17.29,17.37,30800.0,12.2715,12.3211,12.2432,12.2999,30800.0
2009-02-26 12:00:00,17.36,17.46,17.36,17.42,25300.0,12.2928,12.3636,12.2928,12.3353,25300.0
2009-02-26 12:05:00,17.42,17.48,17.38,17.47,25700.0,12.3353,12.3777,12.3069,12.3707,25700.0
2009-02-26 12:10:00,17.47,17.5,17.41,17.41,8400.0,12.3707,12.3919,12.3282,12.3282,8400.0
2009-02-26 12:15:00,17.42,17.44,17.33,17.39,14000.0,12.3353,12.3494,12.2715,12.314,14000.0
2009-02-26 12:20:00,17.39,17.39,17.21,17.21,32000.0,12.314,12.314,12.1866,12.1866,32000.0
2009-02-26 12:25:00,17.2,17.27,17.14,17.19,32400.0,12.1795,12.229,12.137,12.1724,32400.0
2009-02-26 12:30:00,17.19,17.34,17.18,17.31,19200.0,12.1724,12.2786,12.1653,12.2574,19200.0
2009-02-26 12:35:00,17.32,17.38,17.27,17.28,29000.0,12.2644,12.3069,12.229,12.2361,29000.0
2009-02-26 12:40:00,17.28,17.29,17.17,17.2,20100.0,12.2361,12.2432,12.1582,12.1795,20100.0
2009-02-26 12:45:00,17.21,17.38,17.21,17.38,18200.0,12.1866,12.3069,12.1866,12.3069,18200.0
2009-02-26 12:50:00,17.38,17.41,17.3,17.41,32400.0,12.3069,12.3282,12.2503,12.3282,32400.0
2009-02-26 12:55:00,17.42,17.43,17.2,17.28,26300.0,12.3353,12.3423,12.1795,12.2361,26300.0
2009-02-26 13:00:00,17.29,17.34,17.22,17.32,24400.0,12.2432,12.2786,12.1936,12.2644,24400.0
2009-02-26 13:05:00,17.31,17.31,17.1,17.1,24500.0,12.2574,12.2574,12.1087,12.1087,24500.0
2009-02-26 13:10:00,17.1,17.13,16.92,17.09,46600.0,12.1087,12.1299,11.9812,12.1016,46600.0
2009-02-26 13:15:00,17.08,17.09,17.01,17.01,14900.0,12.0945,12.1016,12.0449,12.0449,14900.0
2009-02-26 13:20:00,17.02,17.12,16.98,16.99,34500.0,12.052,12.1228,12.0237,12.0308,34500.0
2009-02-26 13:25:00,16.99,17.17,16.98,17.09,32700.0,12.0308,12.1582,12.0237,12.1016,32700.0
2009-02-26 13:30:00,17.11,17.12,17.03,17.1,21400.0,12.1157,12.1228,12.0591,12.1087,21400.0
2009-02-26 13:35:00,17.11,17.11,16.98,17.0,24200.0,12.1157,12.1157,12.0237,12.0379,24200.0
2009-02-26 13:40:00,17.0,17.19,17.0,17.12,43200.0,12.0379,12.1724,12.0379,12.1228,43200.0
2009-02-26 13:45:00,17.12,17.22,17.12,17.17,24300.0,12.1228,12.1936,12.1228,12.1582,24300.0
2009-02-26 13:50:00,17.17,17.22,17.12,17.15,16700.0,12.1582,12.1936,12.1228,12.1441,16700.0
2009-02-26 13:55:00,17.16,17.16,17.07,17.1,18300.0,12.1512,12.1512,12.0874,12.1087,18300.0
2009-02-26 14:00:00,17.09,17.14,17.04,17.09,28500.0,12.1016,12.137,12.0662,12.1016,28500.0
2009-02-26 14:05:00,17.08,17.08,16.92,17.01,42500.0,12.0945,12.0945,11.9812,12.0449,42500.0
2009-02-26 14:10:00,17.01,17.12,17.0,17.1,26600.0,12.0449,12.1228,12.0379,12.1087,26600.0
2009-02-26 14:15:00,17.08,17.08,17.01,17.06,22400.0,12.0945,12.0945,12.0449,12.0803,22400.0
2009-02-26 14:20:00,17.06,17.15,17.06,17.07,29700.0,12.0803,12.1441,12.0803,12.0874,29700.0
2009-02-26 14:25:00,17.08,17.1,17.02,17.05,68300.0,12.0945,12.1087,12.052,12.0733,68300.0
2009-02-26 14:30:00,17.06,17.06,16.88,16.93,60300.0,12.0803,12.0803,11.9529,11.9883,60300.0
2009-02-26 14:35:00,16.91,17.03,16.9,16.96,36900.0,11.9741,12.0591,11.967,12.0095,36900.0
2009-02-26 14:40:00,16.95,16.95,16.84,16.88,33600.0,12.0024,12.0024,11.9246,11.9529,33600.0
2009-02-26 14:45:00,16.87,16.95,16.85,16.92,27000.0,11.9458,12.0024,11.9316,11.9812,27000.0
2009-02-26 14:50:00,16.92,16.92,16.7,16.7,48400.0,11.9812,11.9812,11.8254,11.8254,48400.0
2009-02-26 14:55:00,16.69,16.73,16.6,16.66,61100.0,11.8183,11.8467,11.7546,11.7971,61100.0
2009-02-26 15:00:00,16.66,16.67,16.54,16.6,75300.0,11.7971,11.8042,11.7121,11.7546,75300.0
2009-02-26 15:05:00,16.61,16.69,16.56,16.64,47500.0,11.7617,11.8183,11.7263,11.7829,47500.0
2009-02-26 15:10:00,16.64,16.67,16.45,16.45,120300.0,11.7829,11.8042,11.6484,11.6484,120300.0
2009-02-26 15:15:00,16.46,16.52,16.39,16.43,111700.0,11.6555,11.698,11.6059,11.6342,111700.0
2009-02-26 15:20:00,16.44,16.53,16.35,16.51,89600.0,11.6413,11.705,11.5776,11.6909,89600.0
2009-02-26 15:25:00,16.51,16.59,16.49,16.52,51000.0,11.6909,11.7475,11.6767,11.698,51000.0
2009-02-26 15:30:00,16.52,16.58,16.42,16.57,63100.0,11.698,11.7404,11.6272,11.7334,63100.0
2009-02-26 15:35:00,16.56,16.69,16.56,16.63,99800.0,11.7263,11.8183,11.7263,11.7759,99800.0
2009-02-26 15:40:00,16.63,16.88,16.61,16.82,162700.0,11.7759,11.9529,11.7617,11.9104,162700.0
2009-02-26 15:45:00,16.83,16.9,16.79,16.87,132400.0,11.9175,11.967,11.8892,11.9458,132400.0
2009-02-26 15:50:00,16.87,16.88,16.78,16.81,173500.0,11.9458,11.9529,11.8821,11.9033,173500.0
2009-02-26 15:55:00,16.82,16.82,16.61,16.63,276900.0,11.9104,11.9104,11.7617,11.7759,276900.0
2009-02-27 09:30:00,16.04,16.52,15.6,15.85,59900.0,11.3581,11.698,11.0465,11.2235,59900.0
2009-02-27 09:35:00,15.85,16.38,15.6,15.67,29200.0,11.2235,11.5988,11.0465,11.0961,29200.0
2009-02-27 09:40:00,15.67,15.7,15.55,15.67,47600.0,11.0961,11.1173,11.0111,11.0961,47600.0
2009-02-27 09:45:00,15.66,16.07,15.65,16.03,58600.0,11.089,11.3793,11.0819,11.351,58600.0
2009-02-27 09:50:00,16.07,16.12,15.83,16.0,41000.0,11.3793,11.4147,11.2094,11.3297,41000.0
2009-02-27 09:55:00,16.01,16.42,15.98,16.38,96500.0,11.3368,11.6272,11.3156,11.5988,96500.0
2009-02-27 10:00:00,16.4,16.59,16.18,16.23,71600.0,11.613,11.7475,11.4572,11.4926,71600.0
2009-02-27 10:05:00,16.23,16.33,16.06,16.12,38500.0,11.4926,11.5634,11.3722,11.4147,38500.0
2009-02-27 10:10:00,16.12,16.25,16.11,16.24,53100.0,11.4147,11.5068,11.4076,11.4997,53100.0
2009-02-27 10:15:00,16.24,16.24,16.14,16.24,47400.0,11.4997,11.4997,11.4289,11.4997,47400.0
2009-02-27 10:20:00,16.28,16.56,16.28,16.4,44500.0,11.528,11.7263,11.528,11.613,44500.0
2009-02-27 10:25:00,16.4,16.47,16.26,16.26,35000.0,11.613,11.6626,11.5139,11.5139,35000.0
2009-02-27 10:30:00,16.26,16.35,16.24,16.26,21600.0,11.5139,11.5776,11.4997,11.5139,21600.0
2009-02-27 10:35:00,16.26,16.28,16.22,16.26,25100.0,11.5139,11.528,11.4855,11.5139,25100.0
2009-02-27 10:40:00,16.27,16.4,16.22,16.31,21500.0,11.5209,11.613,11.4855,11.5493,21500.0
2009-02-27 10:45:00,16.29,16.41,16.21,16.38,55200.0,11.5351,11.6201,11.4784,11.5988,55200.0
2009-02-27 10:50:00,16.37,16.43,16.29,16.32,23800.0,11.5917,11.6342,11.5351,11.5563,23800.0
2009-02-27 10:55:00,16.3,16.35,16.22,16.32,37900.0,11.5422,11.5776,11.4855,11.5563,37900.0
2009-02-27 11:00:00,16.33,16.36,16.27,16.3,31000.0,11.5634,11.5847,11.5209,11.5422,31000.0
2009-02-27 11:05:00,16.29,16.31,16.25,16.31,44300.0,11.5351,11.5493,11.5068,11.5493,44300.0
2009-02-27 11:10:00,16.3,16.34,16.14,16.14,17600.0,11.5422,11.5705,11.4289,11.4289,17600.0
2009-02-27 11:15:00,16.13,16.16,16.09,16.15,13600.0,11.4218,11.443,11.3935,11.436,13600.0
2009-02-27 11:20:00,16.14,16.34,16.11,16.24,28600.0,11.4289,11.5705,11.4076,11.4997,28600.0
2009-02-27 11:25:00,16.23,16.3,16.16,16.28,24400.0,11.4926,11.5422,11.443,11.528,24400.0
2009-02-27 11:30:00,16.29,16.33,16.18,16.2,10600.0,11.5351,11.5634,11.4572,11.4714,10600.0
2009-02-27 11:35:00,16.2,16.21,16.09,16.17,18000.0,11.4714,11.4784,11.3935,11.4501,18000.0
2009-02-27 11:40:00,16.19,16.46,16.18,16.43,29500.0,11.4643,11.6555,11.4572,11.6342,29500.0
2009-02-27 11:45:00,16.44,16.48,16.28,16.3,20100.0,11.6413,11.6696,11.528,11.5422,20100.0
2009-02-27 11:50:00,16.29,16.37,16.2,16.27,27300.0,11.5351,11.5917,11.4714,11.5209,27300.0
2009-02-27 11:55:00,16.25,16.35,16.2,16.34,16500.0,11.5068,11.5776,11.4714,11.5705,16500.0
2009-02-27 12:00:00,16.35,16.44,16.33,16.42,16800.0,11.5776,11.6413,11.5634,11.6272,16800.0
2009-02-27 12:05:00,16.43,16.51,16.31,16.33,17100.0,11.6342,11.6909,11.5493,11.5634,17100.0
2009-02-27 12:10:00,16.35,16.39,16.24,16.31,22000.0,11.5776,11.6059,11.4997,11.5493,22000.0
2009-02-27 12:15:00,16.31,16.39,16.25,16.27,33400.0,11.5493,11.6059,11.5068,11.5209,33400.0
2009-02-27 12:20:00,16.28,16.33,16.24,16.29,33600.0,11.528,11.5634,11.4997,11.5351,33600.0
2009-02-27 12:25:00,16.3,16.33,16.24,16.27,18800.0,11.5422,11.5634,11.4997,11.5209,18800.0
2009-02-27 12:30:00,16.27,16.29,16.23,16.25,13200.0,11.5209,11.5351,11.4926,11.5068,13200.0
2009-02-27 12:35:00,16.26,16.27,16.15,16.2,19600.0,11.5139,11.5209,11.436,11.4714,19600.0
2009-02-27 12:40:00,16.18,16.21,16.13,16.15,14300.0,11.4572,11.4784,11.4218,11.436,14300.0
2009-02-27 12:45:00,16.16,16.19,16.11,16.18,17700.0,11.443,11.4643,11.4076,11.4572,17700.0
2009-02-27 12:50:00,16.19,16.24,16.13,16.15,11100.0,11.4643,11.4997,11.4218,11.436,11100.0
2009-02-27 12:55:00,16.15,16.29,16.11,16.29,24600.0,11.436,11.5351,11.4076,11.5351,24600.0
2009-02-27 13:00:00,16.28,16.42,16.27,16.29,26900.0,11.528,11.6272,11.5209,11.5351,26900.0
2009-02-27 13:05:00,16.29,16.34,16.23,16.27,18100.0,11.5351,11.5705,11.4926,11.5209,18100.0
2009-02-27 13:10:00,16.28,16.31,16.16,16.2,15500.0,11.528,11.5493,11.443,11.4714,15500.0
2009-02-27 13:15:00,16.18,16.21,16.09,16.21,27400.0,11.4572,11.4784,11.3935,11.4784,27400.0
2009-02-27 13:20:00,16.22,16.26,16.16,16.19,14300.0,11.4855,11.5139,11.443,11.4643,14300.0
2009-02-27 13:25:00,16.19,16.26,16.17,16.17,11500.0,11.4643,11.5139,11.4501,11.4501,11500.0
2009-02-27 13:30:00,16.17,16.27,16.05,16.15,30500.0,11.4501,11.5209,11.3652,11.436,30500.0
2009-02-27 13:35:00,16.17,16.17,15.97,16.03,68400.0,11.4501,11.4501,11.3085,11.351,68400.0
2009-02-27 13:40:00,16.03,16.09,15.98,15.98,30800.0,11.351,11.3935,11.3156,11.3156,30800.0
2009-02-27 13:45:00,16.0,16.17,15.98,16.13,19500.0,11.3297,11.4501,11.3156,11.4218,19500.0
2009-02-27 13:50:00,16.15,16.2,16.07,16.08,18500.0,11.436,11.4714,11.3793,11.3864,18500.0
2009-02-27 13:55:00,16.08,16.27,16.07,16.22,27500.0,11.3864,11.5209,11.3793,11.4855,27500.0
2009-02-27 14:00:00,16.23,16.35,16.14,16.35,23700.0,11.4926,11.5776,11.4289,11.5776,23700.0
2009-02-27 14:05:00,16.35,16.35,16.21,16.23,21400.0,11.5776,11.5776,11.4784,11.4926,21400.0
2009-02-27 14:10:00,16.22,16.24,16.13,16.23,26100.0,11.4855,11.4997,11.4218,11.4926,26100.0
2009-02-27 14:15:00,16.25,16.27,16.09,16.15,21000.0,11.5068,11.5209,11.3935,11.436,21000.0
2009-02-27 14:20:00,16.18,16.2,16.02,16.07,21800.0,11.4572,11.4714,11.3439,11.3793,21800.0
2009-02-27 14:25:00,16.08,16.13,15.98,16.02,34000.0,11.3864,11.4218,11.3156,11.3439,34000.0
2009-02-27 14:30:00,16.02,16.02,15.97,16.01,43900.0,11.3439,11.3439,11.3085,11.3368,43900.0
2009-02-27 14:35:00,16.01,16.05,15.92,15.95,59200.0,11.3368,11.3652,11.2731,11.2943,59200.0
2009-02-27 14:40:00,15.94,16.08,15.89,15.96,47600.0,11.2873,11.3864,11.2519,11.3014,47600.0
2009-02-27 14:45:00,15.95,16.17,15.94,16.15,30400.0,11.2943,11.4501,11.2873,11.436,30400.0
2009-02-27 14:50:00,16.15,16.22,16.13,16.19,65100.0,11.436,11.4855,11.4218,11.4643,65100.0
2009-02-27 14:55:00,16.19,16.29,16.18,16.21,34200.0,11.4643,11.5351,11.4572,11.4784,34200.0
2009-02-27 15:00:00,16.21,16.21,16.04,16.12,61900.0,11.4784,11.4784,11.3581,11.4147,61900.0
2009-02-27 15:05:00,16.12,16.13,16.01,16.03,47500.0,11.4147,11.4218,11.3368,11.351,47500.0
2009-02-27 15:10:00,16.03,16.12,15.97,16.03,112300.0,11.351,11.4147,11.3085,11.351,112300.0
2009-02-27 15:15:00,16.02,16.06,15.97,16.0,96800.0,11.3439,11.3722,11.3085,11.3297,96800.0
2009-02-27 15:20:00,15.99,16.08,15.89,16.07,101000.0,11.3227,11.3864,11.2519,11.3793,101000.0
2009-02-27 15:25:00,16.07,16.14,15.97,16.0,50500.0,11.3793,11.4289,11.3085,11.3297,50500.0
2009-02-27 15:30:00,16.0,16.21,15.99,16.15,75600.0,11.3297,11.4784,11.3227,11.436,75600.0
2009-02-27 15:35:00,16.14,16.16,15.98,16.06,101400.0,11.4289,11.443,11.3156,11.3722,101400.0
2009-02-27 15:40:00,16.04,16.19,15.98,16.09,126500.0,11.3581,11.4643,11.3156,11.3935,126500.0
2009-02-27 15:45:00,16.08,16.25,16.01,16.17,104700.0,11.3864,11.5068,11.3368,11.4501,104700.0
2009-02-27 15:50:00,16.17,16.2,15.98,16.01,161200.0,11.4501,11.4714,11.3156,11.3368,161200.0
2009-02-27 15:55:00,16.01,16.02,15.93,15.96,312600.0,11.3368,11.3439,11.2802,11.3014,312600.0
2009-03-02 09:30:00,15.24,15.57,15.01,15.52,76200.0,10.7916,11.0253,10.6287,10.9899,76200.0
2009-03-02 09:35:00,15.53,15.84,15.51,15.73,44300.0,10.9969,11.2164,10.9828,11.1386,44300.0
2009-03-02 09:40:00,15.73,15.91,15.64,15.65,31600.0,11.1386,11.266,11.0748,11.0819,31600.0
2009-03-02 09:45:00,15.63,15.66,15.5,15.58,17600.0,11.0677,11.089,10.9757,11.0323,17600.0
2009-03-02 09:50:00,15.62,15.77,15.59,15.67,27500.0,11.0607,11.1669,11.0394,11.0961,27500.0
2009-03-02 09:55:00,15.66,15.66,15.45,15.45,23400.0,11.089,11.089,10.9403,10.9403,23400.0
2009-03-02 10:00:00,15.47,15.63,15.38,15.42,53800.0,10.9544,11.0677,10.8907,10.919,53800.0
2009-03-02 10:05:00,15.42,15.46,15.38,15.42,43000.0,10.919,10.9474,10.8907,10.919,43000.0
2009-03-02 10:10:00,15.43,15.44,15.27,15.27,29000.0,10.9261,10.9332,10.8128,10.8128,29000.0
2009-03-02 10:15:00,15.26,15.46,15.26,15.4,41000.0,10.8057,10.9474,10.8057,10.9049,41000.0
2009-03-02 10:20:00,15.4,15.54,15.36,15.5,49400.0,10.9049,11.004,10.8766,10.9757,49400.0
2009-03-02 10:25:00,15.49,15.54,15.44,15.52,64300.0,10.9686,11.004,10.9332,10.9899,64300.0
2009-03-02 10:30:00,15.52,15.57,15.48,15.49,58200.0,10.9899,11.0253,10.9615,10.9686,58200.0
2009-03-02 10:35:00,15.49,15.56,15.46,15.54,78900.0,10.9686,11.0182,10.9474,11.004,78900.0
2009-03-02 10:40:00,15.54,15.54,15.43,15.52,58000.0,11.004,11.004,10.9261,10.9899,58000.0
2009-03-02 10:45:00,15.53,15.56,15.49,15.5,26900.0,10.9969,11.0182,10.9686,10.9757,26900.0
2009-03-02 10:50:00,15.5,15.51,15.47,15.47,40000.0,10.9757,10.9828,10.9544,10.9544,40000.0
2009-03-02 10:55:00,15.47,15.53,15.42,15.44,33500.0,10.9544,10.9969,10.919,10.9332,33500.0
2009-03-02 11:00:00,15.42,15.45,15.39,15.4,78300.0,10.919,10.9403,10.8978,10.9049,78300.0
2009-03-02 11:05:00,15.39,15.44,15.32,15.35,56200.0,10.8978,10.9332,10.8482,10.8695,56200.0
2009-03-02 11:10:00,15.36,15.43,15.3,15.42,68000.0,10.8766,10.9261,10.8341,10.919,68000.0
2009-03-02 11:15:00,15.43,15.46,15.42,15.45,47600.0,10.9261,10.9474,10.919,10.9403,47600.0
2009-03-02 11:20:00,15.45,15.54,15.38,15.39,31700.0,10.9403,11.004,10.8907,10.8978,31700.0
2009-03-02 11:25:00,15.38,15.4,15.32,15.34,61600.0,10.8907,10.9049,10.8482,10.8624,61600.0
2009-03-02 11:30:00,15.34,15.36,15.28,15.32,42500.0,10.8624,10.8766,10.8199,10.8482,42500.0
2009-03-02 11:35:00,15.33,15.33,15.24,15.3,47700.0,10.8553,10.8553,10.7916,10.8341,47700.0
2009-03-02 11:40:00,15.3,15.35,15.27,15.27,20300.0,10.8341,10.8695,10.8128,10.8128,20300.0
2009-03-02 11:45:00,15.27,15.3,15.24,15.26,30300.0,10.8128,10.8341,10.7916,10.8057,30300.0
2009-03-02 11:50:00,15.27,15.29,15.08,15.11,40500.0,10.8128,10.827,10.6783,10.6995,40500.0
2009-03-02 11:55:00,15.11,15.15,15.1,15.15,25900.0,10.6995,10.7279,10.6924,10.7279,25900.0
2009-03-02 12:00:00,15.15,15.2,15.1,15.16,36900.0,10.7279,10.7633,10.6924,10.7349,36900.0
2009-03-02 12:05:00,15.16,15.29,15.15,15.29,45400.0,10.7349,10.827,10.7279,10.827,45400.0
2009-03-02 12:10:00,15.29,15.29,15.15,15.17,38600.0,10.827,10.827,10.7279,10.742,38600.0
2009-03-02 12:15:00,15.19,15.23,15.08,15.13,30200.0,10.7562,10.7845,10.6783,10.7137,30200.0
2009-03-02 12:20:00,15.13,15.24,15.13,15.24,32400.0,10.7137,10.7916,10.7137,10.7916,32400.0
2009-03-02 12:25:00,15.24,15.27,15.17,15.19,29200.0,10.7916,10.8128,10.742,10.7562,29200.0
2009-03-02 12:30:00,15.19,15.22,15.15,15.21,33100.0,10.7562,10.7774,10.7279,10.7703,33100.0
2009-03-02 12:35:00,15.19,15.21,15.15,15.15,15400.0,10.7562,10.7703,10.7279,10.7279,15400.0
2009-03-02 12:40:00,15.15,15.15,15.08,15.1,28100.0,10.7279,10.7279,10.6783,10.6924,28100.0
2009-03-02 12:45:00,15.1,15.17,15.04,15.13,34500.0,10.6924,10.742,10.65,10.7137,34500.0
2009-03-02 12:50:00,15.12,15.2,15.08,15.16,14300.0,10.7066,10.7633,10.6783,10.7349,14300.0
2009-03-02 12:55:00,15.15,15.15,15.06,15.1,25200.0,10.7279,10.7279,10.6641,10.6924,25200.0
2009-03-02 13:00:00,15.1,15.2,15.09,15.13,27500.0,10.6924,10.7633,10.6854,10.7137,27500.0
2009-03-02 13:05:00,15.13,15.2,15.09,15.17,23900.0,10.7137,10.7633,10.6854,10.742,23900.0
2009-03-02 13:10:00,15.17,15.17,15.04,15.09,26300.0,10.742,10.742,10.65,10.6854,26300.0
2009-03-02 13:15:00,15.07,15.13,15.04,15.08,32000.0,10.6712,10.7137,10.65,10.6783,32000.0
2009-03-02 13:20:00,15.09,15.11,15.04,15.07,27900.0,10.6854,10.6995,10.65,10.6712,27900.0
2009-03-02 13:25:00,15.06,15.19,15.04,15.1,32600.0,10.6641,10.7562,10.65,10.6924,32600.0
2009-03-02 13:30:00,15.1,15.11,15.02,15.03,21600.0,10.6924,10.6995,10.6358,10.6429,21600.0
2009-03-02 13:35:00,15.05,15.11,15.02,15.08,22600.0,10.657,10.6995,10.6358,10.6783,22600.0
2009-03-02 13:40:00,15.07,15.12,15.05,15.07,24800.0,10.6712,10.7066,10.657,10.6712,24800.0
2009-03-02 13:45:00,15.07,15.18,15.06,15.17,41800.0,10.6712,10.7491,10.6641,10.742,41800.0
2009-03-02 13:50:00,15.18,15.21,15.12,15.21,17800.0,10.7491,10.7703,10.7066,10.7703,17800.0
2009-03-02 13:55:00,15.21,15.27,15.19,15.26,23900.0,10.7703,10.8128,10.7562,10.8057,23900.0
2009-03-02 14:00:00,15.27,15.27,15.15,15.18,36400.0,10.8128,10.8128,10.7279,10.7491,36400.0
2009-03-02 14:05:00,15.19,15.22,15.14,15.15,25400.0,10.7562,10.7774,10.7208,10.7279,25400.0
2009-03-02 14:10:00,15.15,15.2,15.14,15.17,26100.0,10.7279,10.7633,10.7208,10.742,26100.0
2009-03-02 14:15:00,15.16,15.27,15.16,15.23,42700.0,10.7349,10.8128,10.7349,10.7845,42700.0
2009-03-02 14:20:00,15.22,15.26,15.15,15.21,46400.0,10.7774,10.8057,10.7279,10.7703,46400.0
2009-03-02 14:25:00,15.21,15.23,15.12,15.17,36100.0,10.7703,10.7845,10.7066,10.742,36100.0
2009-03-02 14:30:00,15.16,15.3,15.11,15.28,56400.0,10.7349,10.8341,10.6995,10.8199,56400.0
2009-03-02 14:35:00,15.29,15.39,15.28,15.28,52400.0,10.827,10.8978,10.8199,10.8199,52400.0
2009-03-02 14:40:00,15.29,15.39,15.23,15.32,52500.0,10.827,10.8978,10.7845,10.8482,52500.0
2009-03-02 14:45:00,15.32,15.33,15.21,15.23,64500.0,10.8482,10.8553,10.7703,10.7845,64500.0
2009-03-02 14:50:00,15.23,15.34,15.16,15.2,72000.0,10.7845,10.8624,10.7349,10.7633,72000.0
2009-03-02 14:55:00,15.18,15.24,15.13,15.17,42900.0,10.7491,10.7916,10.7137,10.742,42900.0
2009-03-02 15:00:00,15.15,15.17,15.0,15.09,65200.0,10.7279,10.742,10.6216,10.6854,65200.0
2009-03-02 15:05:00,15.07,15.11,15.0,15.04,53500.0,10.6712,10.6995,10.6216,10.65,53500.0
2009-03-02 15:10:00,15.05,15.1,14.95,15.02,61900.0,10.657,10.6924,10.5862,10.6358,61900.0
2009-03-02 15:15:00,15.02,15.02,14.88,14.91,74200.0,10.6358,10.6358,10.5367,10.5579,74200.0
2009-03-02 15:20:00,14.91,15.01,14.91,14.91,91200.0,10.5579,10.6287,10.5579,10.5579,91200.0
2009-03-02 15:25:00,14.9,15.01,14.86,14.98,128900.0,10.5508,10.6287,10.5225,10.6075,128900.0
2009-03-02 15:30:00,14.99,15.1,14.98,15.06,115900.0,10.6146,10.6924,10.6075,10.6641,115900.0
2009-03-02 15:35:00,15.06,15.07,14.95,15.0,144100.0,10.6641,10.6712,10.5862,10.6216,144100.0
2009-03-02 15:40:00,15.01,15.02,14.86,14.98,202500.0,10.6287,10.6358,10.5225,10.6075,202500.0
2009-03-02 15:45:00,14.99,15.04,14.92,14.95,193700.0,10.6146,10.65,10.565,10.5862,193700.0
2009-03-02 15:50:00,14.95,15.05,14.92,14.98,239400.0,10.5862,10.657,10.565,10.6075,239400.0
2009-03-02 15:55:00,14.98,15.05,14.95,15.01,310500.0,10.6075,10.657,10.5862,10.6287,310500.0
2009-03-03 09:30:00,15.21,15.21,14.78,14.79,74800.0,10.7703,10.7703,10.4659,10.4729,74800.0
2009-03-03 09:35:00,14.8,15.08,14.8,15.06,26800.0,10.48,10.6783,10.48,10.6641,26800.0
2009-03-03 09:40:00,15.03,15.1,14.88,14.98,43700.0,10.6429,10.6924,10.5367,10.6075,43700.0
2009-03-03 09:45:00,14.96,14.99,14.83,14.83,36200.0,10.5933,10.6146,10.5013,10.5013,36200.0
2009-03-03 09:50:00,14.85,15.04,14.81,15.02,51900.0,10.5154,10.65,10.4871,10.6358,51900.0
2009-03-03 09:55:00,15.01,15.01,14.89,14.96,26000.0,10.6287,10.6287,10.5437,10.5933,26000.0
2009-03-03 10:00:00,14.96,15.01,14.83,15.0,89400.0,10.5933,10.6287,10.5013,10.6216,89400.0
2009-03-03 10:05:00,14.97,15.06,14.95,14.96,50900.0,10.6004,10.6641,10.5862,10.5933,50900.0
2009-03-03 10:10:00,14.96,14.96,14.87,14.88,94300.0,10.5933,10.5933,10.5296,10.5367,94300.0
2009-03-03 10:15:00,14.86,14.98,14.86,14.89,28900.0,10.5225,10.6075,10.5225,10.5437,28900.0
2009-03-03 10:20:00,14.87,15.0,14.87,14.94,34700.0,10.5296,10.6216,10.5296,10.5791,34700.0
2009-03-03 10:25:00,14.96,15.05,14.96,14.99,25800.0,10.5933,10.657,10.5933,10.6146,25800.0
2009-03-03 10:30:00,14.98,14.98,14.86,14.92,31100.0,10.6075,10.6075,10.5225,10.565,31100.0
2009-03-03 10:35:00,14.92,15.03,14.89,15.01,42300.0,10.565,10.6429,10.5437,10.6287,42300.0
2009-03-03 10:40:00,15.0,15.02,14.92,14.93,63100.0,10.6216,10.6358,10.565,10.5721,63100.0
2009-03-03 10:45:00,14.94,14.99,14.89,14.92,40300.0,10.5791,10.6146,10.5437,10.565,40300.0
2009-03-03 10:50:00,14.92,15.0,14.73,14.78,48300.0,10.565,10.6216,10.4304,10.4659,48300.0
2009-03-03 10:55:00,14.77,14.77,14.67,14.73,35000.0,10.4588,10.4588,10.388,10.4304,35000.0
2009-03-03 11:00:00,14.71,14.77,14.57,14.6,33800.0,10.4163,10.4588,10.3171,10.3384,33800.0
2009-03-03 11:05:00,14.58,14.68,14.57,14.59,35400.0,10.3242,10.395,10.3171,10.3313,35400.0
2009-03-03 11:10:00,14.59,14.59,14.43,14.51,29600.0,10.3313,10.3313,10.218,10.2747,29600.0
2009-03-03 11:15:00,14.52,14.57,14.44,14.54,44100.0,10.2817,10.3171,10.2251,10.2959,44100.0
2009-03-03 11:20:00,14.54,14.6,14.45,14.55,36000.0,10.2959,10.3384,10.2322,10.303,36000.0
2009-03-03 11:25:00,14.55,14.63,14.5,14.58,28400.0,10.303,10.3596,10.2676,10.3242,28400.0
2009-03-03 11:30:00,14.58,14.59,14.44,14.47,29300.0,10.3242,10.3313,10.2251,10.2463,29300.0
2009-03-03 11:35:00,14.47,14.59,14.42,14.43,136800.0,10.2463,10.3313,10.2109,10.218,136800.0
2009-03-03 11:40:00,14.43,14.53,14.38,14.5,25900.0,10.218,10.2888,10.1826,10.2676,25900.0
2009-03-03 11:45:00,14.5,14.5,14.36,14.4,22400.0,10.2676,10.2676,10.1684,10.1968,22400.0
2009-03-03 11:50:00,14.39,14.42,14.31,14.4,30600.0,10.1897,10.2109,10.133,10.1968,30600.0
2009-03-03 11:55:00,14.4,14.4,14.33,14.37,27000.0,10.1968,10.1968,10.1472,10.1755,27000.0
2009-03-03 12:00:00,14.36,14.57,14.36,14.56,54000.0,10.1684,10.3171,10.1684,10.3101,54000.0
2009-03-03 12:05:00,14.57,14.66,14.57,14.59,58800.0,10.3171,10.3809,10.3171,10.3313,58800.0
2009-03-03 12:10:00,14.6,14.66,14.56,14.6,32200.0,10.3384,10.3809,10.3101,10.3384,32200.0
2009-03-03 12:15:00,14.6,14.78,14.56,14.75,25500.0,10.3384,10.4659,10.3101,10.4446,25500.0
2009-03-03 12:20:00,14.75,14.85,14.72,14.82,71800.0,10.4446,10.5154,10.4234,10.4942,71800.0
2009-03-03 12:25:00,14.81,14.93,14.77,14.84,140000.0,10.4871,10.5721,10.4588,10.5083,140000.0
2009-03-03 12:30:00,14.84,14.87,14.76,14.8,47800.0,10.5083,10.5296,10.4517,10.48,47800.0
2009-03-03 12:35:00,14.79,14.87,14.75,14.8,76900.0,10.4729,10.5296,10.4446,10.48,76900.0
2009-03-03 12:40:00,14.79,14.84,14.7,14.83,49200.0,10.4729,10.5083,10.4092,10.5013,49200.0
2009-03-03 12:45:00,14.83,14.86,14.73,14.73,20800.0,10.5013,10.5225,10.4304,10.4304,20800.0
2009-03-03 12:50:00,14.74,14.78,14.61,14.74,41700.0,10.4375,10.4659,10.3455,10.4375,41700.0
2009-03-03 12:55:00,14.73,14.75,14.64,14.69,33900.0,10.4304,10.4446,10.3667,10.4021,33900.0
2009-03-03 13:00:00,14.7,14.77,14.66,14.77,22200.0,10.4092,10.4588,10.3809,10.4588,22200.0
2009-03-03 13:05:00,14.77,14.77,14.6,14.65,29700.0,10.4588,10.4588,10.3384,10.3738,29700.0
2009-03-03 13:10:00,14.64,14.72,14.61,14.64,43600.0,10.3667,10.4234,10.3455,10.3667,43600.0
2009-03-03 13:15:00,14.63,14.74,14.62,14.73,33600.0,10.3596,10.4375,10.3526,10.4304,33600.0
2009-03-03 13:20:00,14.74,14.83,14.73,14.76,42600.0,10.4375,10.5013,10.4304,10.4517,42600.0
2009-03-03 13:25:00,14.78,14.78,14.62,14.64,28600.0,10.4659,10.4659,10.3526,10.3667,28600.0
2009-03-03 13:30:00,14.64,14.7,14.58,14.63,32400.0,10.3667,10.4092,10.3242,10.3596,32400.0
2009-03-03 13:35:00,14.63,14.63,14.54,14.58,39800.0,10.3596,10.3596,10.2959,10.3242,39800.0
2009-03-03 13:40:00,14.58,14.67,14.58,14.64,28400.0,10.3242,10.388,10.3242,10.3667,28400.0
2009-03-03 13:45:00,14.64,14.65,14.55,14.58,27400.0,10.3667,10.3738,10.303,10.3242,27400.0
2009-03-03 13:50:00,14.6,14.74,14.58,14.74,37300.0,10.3384,10.4375,10.3242,10.4375,37300.0
2009-03-03 13:55:00,14.73,14.84,14.71,14.78,27700.0,10.4304,10.5083,10.4163,10.4659,27700.0
2009-03-03 14:00:00,14.76,14.9,14.74,14.87,35800.0,10.4517,10.5508,10.4375,10.5296,35800.0
2009-03-03 14:05:00,14.87,14.9,14.78,14.78,24900.0,10.5296,10.5508,10.4659,10.4659,24900.0
2009-03-03 14:10:00,14.78,14.94,14.74,14.9,36300.0,10.4659,10.5791,10.4375,10.5508,36300.0
2009-03-03 14:15:00,14.9,14.92,14.79,14.82,22300.0,10.5508,10.565,10.4729,10.4942,22300.0
2009-03-03 14:20:00,14.83,14.99,14.79,14.99,31100.0,10.5013,10.6146,10.4729,10.6146,31100.0
2009-03-03 14:25:00,14.98,15.0,14.91,14.92,35500.0,10.6075,10.6216,10.5579,10.565,35500.0
2009-03-03 14:30:00,14.92,15.0,14.85,14.99,65300.0,10.565,10.6216,10.5154,10.6146,65300.0
2009-03-03 14:35:00,14.99,15.12,14.98,15.08,105800.0,10.6146,10.7066,10.6075,10.6783,105800.0
2009-03-03 14:40:00,15.09,15.19,15.04,15.1,69800.0,10.6854,10.7562,10.65,10.6924,69800.0
2009-03-03 14:45:00,15.09,15.16,15.02,15.1,73700.0,10.6854,10.7349,10.6358,10.6924,73700.0
2009-03-03 14:50:00,15.08,15.12,14.97,15.04,46200.0,10.6783,10.7066,10.6004,10.65,46200.0
2009-03-03 14:55:00,15.03,15.22,15.0,15.08,56200.0,10.6429,10.7774,10.6216,10.6783,56200.0
2009-03-03 15:00:00,15.08,15.1,15.01,15.01,58800.0,10.6783,10.6924,10.6287,10.6287,58800.0
2009-03-03 15:05:00,15.02,15.03,14.89,14.92,55900.0,10.6358,10.6429,10.5437,10.565,55900.0
2009-03-03 15:10:00,14.92,15.02,14.77,14.78,74700.0,10.565,10.6358,10.4588,10.4659,74700.0
2009-03-03 15:15:00,14.78,14.82,14.71,14.75,55300.0,10.4659,10.4942,10.4163,10.4446,55300.0
2009-03-03 15:20:00,14.75,14.8,14.55,14.56,84000.0,10.4446,10.48,10.303,10.3101,84000.0
2009-03-03 15:25:00,14.56,14.62,14.5,14.53,47800.0,10.3101,10.3526,10.2676,10.2888,47800.0
2009-03-03 15:30:00,14.54,14.63,14.52,14.62,55300.0,10.2959,10.3596,10.2817,10.3526,55300.0
2009-03-03 15:35:00,14.62,14.62,14.45,14.45,41200.0,10.3526,10.3526,10.2322,10.2322,41200.0
2009-03-03 15:40:00,14.44,14.49,14.37,14.44,80600.0,10.2251,10.2605,10.1755,10.2251,80600.0
2009-03-03 15:45:00,14.44,14.5,14.4,14.46,74500.0,10.2251,10.2676,10.1968,10.2393,74500.0
2009-03-03 15:50:00,14.47,14.7,14.47,14.64,103900.0,10.2463,10.4092,10.2463,10.3667,103900.0
2009-03-03 15:55:00,14.63,14.71,14.58,14.6,183900.0,10.3596,10.4163,10.3242,10.3384,183900.0
2009-03-04 09:30:00,15.2,15.22,14.5,14.51,76800.0,10.7633,10.7774,10.2676,10.2747,76800.0
2009-03-04 09:35:00,14.51,15.17,14.51,14.81,71800.0,10.2747,10.742,10.2747,10.4871,71800.0
2009-03-04 09:40:00,14.8,14.94,14.72,14.72,48700.0,10.48,10.5791,10.4234,10.4234,48700.0
2009-03-04 09:45:00,14.73,14.8,14.58,14.76,30200.0,10.4304,10.48,10.3242,10.4517,30200.0
2009-03-04 09:50:00,14.78,14.78,14.53,14.62,54700.0,10.4659,10.4659,10.2888,10.3526,54700.0
2009-03-04 09:55:00,14.62,14.72,14.6,14.71,33500.0,10.3526,10.4234,10.3384,10.4163,33500.0
2009-03-04 10:00:00,14.71,14.82,14.65,14.69,45400.0,10.4163,10.4942,10.3738,10.4021,45400.0
2009-03-04 10:05:00,14.69,14.77,14.58,14.59,36300.0,10.4021,10.4588,10.3242,10.3313,36300.0
2009-03-04 10:10:00,14.59,14.59,14.45,14.49,58900.0,10.3313,10.3313,10.2322,10.2605,58900.0
2009-03-04 10:15:00,14.49,14.52,14.39,14.49,58200.0,10.2605,10.2817,10.1897,10.2605,58200.0
2009-03-04 10:20:00,14.47,14.47,14.32,14.44,78600.0,10.2463,10.2463,10.1401,10.2251,78600.0
2009-03-04 10:25:00,14.45,14.56,14.4,14.54,61400.0,10.2322,10.3101,10.1968,10.2959,61400.0
2009-03-04 10:30:00,14.54,14.63,14.51,14.6,55900.0,10.2959,10.3596,10.2747,10.3384,55900.0
2009-03-04 10:35:00,14.6,14.65,14.5,14.65,38700.0,10.3384,10.3738,10.2676,10.3738,38700.0
2009-03-04 10:40:00,14.63,14.86,14.63,14.81,69300.0,10.3596,10.5225,10.3596,10.4871,69300.0
2009-03-04 10:45:00,14.82,14.91,14.79,14.85,49800.0,10.4942,10.5579,10.4729,10.5154,49800.0
2009-03-04 10:50:00,14.86,14.93,14.81,14.84,33800.0,10.5225,10.5721,10.4871,10.5083,33800.0
2009-03-04 10:55:00,14.83,14.84,14.74,14.82,50700.0,10.5013,10.5083,10.4375,10.4942,50700.0
2009-03-04 11:00:00,14.81,15.01,14.81,14.94,38000.0,10.4871,10.6287,10.4871,10.5791,38000.0
2009-03-04 11:05:00,14.93,15.11,14.91,14.95,44200.0,10.5721,10.6995,10.5579,10.5862,44200.0
2009-03-04 11:10:00,14.93,15.13,14.93,15.03,45900.0,10.5721,10.7137,10.5721,10.6429,45900.0
2009-03-04 11:15:00,15.03,15.06,14.96,14.98,28100.0,10.6429,10.6641,10.5933,10.6075,28100.0
2009-03-04 11:20:00,14.98,15.04,14.9,15.04,38100.0,10.6075,10.65,10.5508,10.65,38100.0
2009-03-04 11:25:00,15.02,15.16,14.99,15.09,25400.0,10.6358,10.7349,10.6146,10.6854,25400.0
2009-03-04 11:30:00,15.1,15.16,15.04,15.07,49000.0,10.6924,10.7349,10.65,10.6712,49000.0
2009-03-04 11:35:00,15.07,15.09,14.95,14.96,26400.0,10.6712,10.6854,10.5862,10.5933,26400.0
2009-03-04 11:40:00,14.96,15.0,14.93,14.97,24200.0,10.5933,10.6216,10.5721,10.6004,24200.0
2009-03-04 11:45:00,14.98,15.06,14.96,15.04,21700.0,10.6075,10.6641,10.5933,10.65,21700.0
2009-03-04 11:50:00,15.04,15.13,15.01,15.04,19100.0,10.65,10.7137,10.6287,10.65,19100.0
2009-03-04 11:55:00,15.04,15.15,15.03,15.04,28300.0,10.65,10.7279,10.6429,10.65,28300.0
2009-03-04 12:00:00,15.04,15.09,15.0,15.0,19200.0,10.65,10.6854,10.6216,10.6216,19200.0
2009-03-04 12:05:00,15.01,15.03,14.93,14.96,44400.0,10.6287,10.6429,10.5721,10.5933,44400.0
2009-03-04 12:10:00,14.98,15.08,14.95,15.0,23500.0,10.6075,10.6783,10.5862,10.6216,23500.0
2009-03-04 12:15:00,14.99,15.0,14.93,14.93,32700.0,10.6146,10.6216,10.5721,10.5721,32700.0
2009-03-04 12:20:00,14.93,14.99,14.89,14.92,36700.0,10.5721,10.6146,10.5437,10.565,36700.0
2009-03-04 12:25:00,14.94,15.02,14.9,15.0,20300.0,10.5791,10.6358,10.5508,10.6216,20300.0
2009-03-04 12:30:00,15.0,15.03,14.94,15.01,20200.0,10.6216,10.6429,10.5791,10.6287,20200.0
2009-03-04 12:35:00,15.03,15.11,15.0,15.09,24300.0,10.6429,10.6995,10.6216,10.6854,24300.0
2009-03-04 12:40:00,15.08,15.1,14.91,14.92,22400.0,10.6783,10.6924,10.5579,10.565,22400.0
2009-03-04 12:45:00,14.93,14.98,14.88,14.91,28700.0,10.5721,10.6075,10.5367,10.5579,28700.0
2009-03-04 12:50:00,14.89,14.96,14.87,14.94,21500.0,10.5437,10.5933,10.5296,10.5791,21500.0
2009-03-04 12:55:00,14.93,14.94,14.79,14.91,37300.0,10.5721,10.5791,10.4729,10.5579,37300.0
2009-03-04 13:00:00,14.91,14.94,14.85,14.85,41500.0,10.5579,10.5791,10.5154,10.5154,41500.0
2009-03-04 13:05:00,14.85,14.87,14.82,14.87,19600.0,10.5154,10.5296,10.4942,10.5296,19600.0
2009-03-04 13:10:00,14.88,14.95,14.88,14.88,20300.0,10.5367,10.5862,10.5367,10.5367,20300.0
2009-03-04 13:15:00,14.88,14.96,14.83,14.94,31900.0,10.5367,10.5933,10.5013,10.5791,31900.0
2009-03-04 13:20:00,14.93,14.94,14.85,14.91,43800.0,10.5721,10.5791,10.5154,10.5579,43800.0
2009-03-04 13:25:00,14.89,15.04,14.89,14.93,32200.0,10.5437,10.65,10.5437,10.5721,32200.0
2009-03-04 13:30:00,14.94,15.05,14.91,14.93,28900.0,10.5791,10.657,10.5579,10.5721,28900.0
2009-03-04 13:35:00,14.92,14.92,14.81,14.82,22600.0,10.565,10.565,10.4871,10.4942,22600.0
2009-03-04 13:40:00,14.82,14.89,14.8,14.82,13500.0,10.4942,10.5437,10.48,10.4942,13500.0
2009-03-04 13:45:00,14.84,14.94,14.83,14.93,21900.0,10.5083,10.5791,10.5013,10.5721,21900.0
2009-03-04 13:50:00,14.93,14.95,14.84,14.84,24900.0,10.5721,10.5862,10.5083,10.5083,24900.0
2009-03-04 13:55:00,14.86,14.88,14.8,14.8,20200.0,10.5225,10.5367,10.48,10.48,20200.0
2009-03-04 14:00:00,14.79,14.95,14.76,14.91,31300.0,10.4729,10.5862,10.4517,10.5579,31300.0
2009-03-04 14:05:00,14.92,15.02,14.9,15.02,37200.0,10.565,10.6358,10.5508,10.6358,37200.0
2009-03-04 14:10:00,15.02,15.03,14.93,14.93,25500.0,10.6358,10.6429,10.5721,10.5721,25500.0
2009-03-04 14:15:00,14.92,15.12,14.92,15.08,32200.0,10.565,10.7066,10.565,10.6783,32200.0
2009-03-04 14:20:00,15.08,15.09,14.97,15.05,29200.0,10.6783,10.6854,10.6004,10.657,29200.0
2009-03-04 14:25:00,15.04,15.05,14.94,14.98,27900.0,10.65,10.657,10.5791,10.6075,27900.0
2009-03-04 14:30:00,14.99,15.03,14.94,15.0,25400.0,10.6146,10.6429,10.5791,10.6216,25400.0
2009-03-04 14:35:00,15.0,15.18,14.97,15.15,52900.0,10.6216,10.7491,10.6004,10.7279,52900.0
2009-03-04 14:40:00,15.15,15.18,15.08,15.18,46800.0,10.7279,10.7491,10.6783,10.7491,46800.0
2009-03-04 14:45:00,15.17,15.25,15.16,15.22,38100.0,10.742,10.7987,10.7349,10.7774,38100.0
2009-03-04 14:50:00,15.22,15.36,15.22,15.3,98900.0,10.7774,10.8766,10.7774,10.8341,98900.0
2009-03-04 14:55:00,15.3,15.41,15.25,15.38,119800.0,10.8341,10.912,10.7987,10.8907,119800.0
2009-03-04 15:00:00,15.38,15.44,15.35,15.38,86600.0,10.8907,10.9332,10.8695,10.8907,86600.0
2009-03-04 15:05:00,15.38,15.47,15.37,15.44,85100.0,10.8907,10.9544,10.8836,10.9332,85100.0
2009-03-04 15:10:00,15.45,15.75,15.44,15.71,127700.0,10.9403,11.1527,10.9332,11.1244,127700.0
2009-03-04 15:15:00,15.71,15.83,15.69,15.79,126800.0,11.1244,11.2094,11.1102,11.181,126800.0
2009-03-04 15:20:00,15.79,15.82,15.69,15.78,71800.0,11.181,11.2023,11.1102,11.174,71800.0
2009-03-04 15:25:00,15.77,15.86,15.75,15.86,65200.0,11.1669,11.2306,11.1527,11.2306,65200.0
2009-03-04 15:30:00,15.86,15.86,15.73,15.84,116800.0,11.2306,11.2306,11.1386,11.2164,116800.0
2009-03-04 15:35:00,15.84,15.88,15.65,15.78,141600.0,11.2164,11.2448,11.0819,11.174,141600.0
2009-03-04 15:40:00,15.77,15.81,15.64,15.72,153000.0,11.1669,11.1952,11.0748,11.1315,153000.0
2009-03-04 15:45:00,15.71,15.72,15.5,15.52,112900.0,11.1244,11.1315,10.9757,10.9899,112900.0
2009-03-04 15:50:00,15.5,15.56,15.39,15.42,103600.0,10.9757,11.0182,10.8978,10.919,103600.0
2009-03-04 15:55:00,15.44,15.5,15.4,15.43,270600.0,10.9332,10.9757,10.9049,10.9261,270600.0
2009-03-05 09:30:00,15.02,15.4,14.85,15.0,57100.0,10.6358,10.9049,10.5154,10.6216,57100.0
2009-03-05 09:35:00,14.99,15.0,14.73,14.93,46400.0,10.6146,10.6216,10.4304,10.5721,46400.0
2009-03-05 09:40:00,14.93,14.98,14.83,14.83,38300.0,10.5721,10.6075,10.5013,10.5013,38300.0
2009-03-05 09:45:00,14.84,14.95,14.73,14.77,54300.0,10.5083,10.5862,10.4304,10.4588,54300.0
2009-03-05 09:50:00,14.77,14.86,14.71,14.76,31100.0,10.4588,10.5225,10.4163,10.4517,31100.0
2009-03-05 09:55:00,14.76,14.9,14.64,14.64,36800.0,10.4517,10.5508,10.3667,10.3667,36800.0
2009-03-05 10:00:00,14.65,14.75,14.56,14.63,76200.0,10.3738,10.4446,10.3101,10.3596,76200.0
2009-03-05 10:05:00,14.65,14.71,14.48,14.48,55200.0,10.3738,10.4163,10.2534,10.2534,55200.0
2009-03-05 10:10:00,14.48,14.58,14.45,14.49,59400.0,10.2534,10.3242,10.2322,10.2605,59400.0
2009-03-05 10:15:00,14.48,14.65,14.48,14.62,44700.0,10.2534,10.3738,10.2534,10.3526,44700.0
2009-03-05 10:20:00,14.62,14.7,14.5,14.68,47500.0,10.3526,10.4092,10.2676,10.395,47500.0
2009-03-05 10:25:00,14.66,14.68,14.54,14.58,31000.0,10.3809,10.395,10.2959,10.3242,31000.0
2009-03-05 10:30:00,14.56,14.65,14.5,14.62,29700.0,10.3101,10.3738,10.2676,10.3526,29700.0
2009-03-05 10:35:00,14.61,14.61,14.48,14.54,71800.0,10.3455,10.3455,10.2534,10.2959,71800.0
2009-03-05 10:40:00,14.55,14.66,14.54,14.54,21500.0,10.303,10.3809,10.2959,10.2959,21500.0
2009-03-05 10:45:00,14.54,14.55,14.44,14.51,52600.0,10.2959,10.303,10.2251,10.2747,52600.0
2009-03-05 10:50:00,14.51,14.51,14.41,14.47,51000.0,10.2747,10.2747,10.2039,10.2463,51000.0
2009-03-05 10:55:00,14.46,14.5,14.33,14.36,40000.0,10.2393,10.2676,10.1472,10.1684,40000.0
2009-03-05 11:00:00,14.37,14.46,14.35,14.42,19900.0,10.1755,10.2393,10.1614,10.2109,19900.0
2009-03-05 11:05:00,14.41,14.43,14.28,14.37,34000.0,10.2039,10.218,10.1118,10.1755,34000.0
2009-03-05 11:10:00,14.36,14.38,14.24,14.25,34600.0,10.1684,10.1826,10.0835,10.0906,34600.0
2009-03-05 11:15:00,14.24,14.3,14.2,14.26,103700.0,10.0835,10.126,10.0551,10.0976,103700.0
2009-03-05 11:20:00,14.25,14.29,14.21,14.24,77700.0,10.0906,10.1189,10.0622,10.0835,77700.0
2009-03-05 11:25:00,14.24,14.26,14.2,14.26,77200.0,10.0835,10.0976,10.0551,10.0976,77200.0
2009-03-05 11:30:00,14.25,14.34,14.23,14.32,58700.0,10.0906,10.1543,10.0764,10.1401,58700.0
2009-03-05 11:35:00,14.33,14.42,14.26,14.35,55800.0,10.1472,10.2109,10.0976,10.1614,55800.0
2009-03-05 11:40:00,14.36,14.46,14.26,14.44,31900.0,10.1684,10.2393,10.0976,10.2251,31900.0
2009-03-05 11:45:00,14.43,14.52,14.43,14.51,62200.0,10.218,10.2817,10.218,10.2747,62200.0
2009-03-05 11:50:00,14.51,14.52,14.3,14.32,42000.0,10.2747,10.2817,10.126,10.1401,42000.0
2009-03-05 11:55:00,14.32,14.4,14.3,14.39,49900.0,10.1401,10.1968,10.126,10.1897,49900.0
2009-03-05 12:00:00,14.38,14.45,14.29,14.34,60800.0,10.1826,10.2322,10.1189,10.1543,60800.0
2009-03-05 12:05:00,14.34,14.37,14.3,14.31,36000.0,10.1543,10.1755,10.126,10.133,36000.0
2009-03-05 12:10:00,14.31,14.35,14.23,14.31,79000.0,10.133,10.1614,10.0764,10.133,79000.0
2009-03-05 12:15:00,14.3,14.4,14.27,14.38,31000.0,10.126,10.1968,10.1047,10.1826,31000.0
2009-03-05 12:20:00,14.38,14.42,14.35,14.38,37000.0,10.1826,10.2109,10.1614,10.1826,37000.0
2009-03-05 12:25:00,14.37,14.5,14.36,14.49,33800.0,10.1755,10.2676,10.1684,10.2605,33800.0
2009-03-05 12:30:00,14.49,14.5,14.4,14.44,38000.0,10.2605,10.2676,10.1968,10.2251,38000.0
2009-03-05 12:35:00,14.44,14.49,14.38,14.49,34300.0,10.2251,10.2605,10.1826,10.2605,34300.0
2009-03-05 12:40:00,14.5,14.58,14.46,14.57,27900.0,10.2676,10.3242,10.2393,10.3171,27900.0
2009-03-05 12:45:00,14.58,14.58,14.37,14.4,37500.0,10.3242,10.3242,10.1755,10.1968,37500.0
2009-03-05 12:50:00,14.4,14.43,14.38,14.41,31600.0,10.1968,10.218,10.1826,10.2039,31600.0
2009-03-05 12:55:00,14.41,14.42,14.34,14.37,43400.0,10.2039,10.2109,10.1543,10.1755,43400.0
2009-03-05 13:00:00,14.36,14.37,14.3,14.33,21200.0,10.1684,10.1755,10.126,10.1472,21200.0
2009-03-05 13:05:00,14.33,14.48,14.33,14.46,29400.0,10.1472,10.2534,10.1472,10.2393,29400.0
2009-03-05 13:10:00,14.46,14.59,14.45,14.5,51200.0,10.2393,10.3313,10.2322,10.2676,51200.0
2009-03-05 13:15:00,14.49,14.61,14.49,14.59,65100.0,10.2605,10.3455,10.2605,10.3313,65100.0
2009-03-05 13:20:00,14.58,14.59,14.51,14.55,122000.0,10.3242,10.3313,10.2747,10.303,122000.0
2009-03-05 13:25:00,14.54,14.58,14.53,14.56,47300.0,10.2959,10.3242,10.2888,10.3101,47300.0
2009-03-05 13:30:00,14.57,14.6,14.51,14.57,130700.0,10.3171,10.3384,10.2747,10.3171,130700.0
2009-03-05 13:35:00,14.58,14.61,14.53,14.61,71400.0,10.3242,10.3455,10.2888,10.3455,71400.0
2009-03-05 13:40:00,14.61,14.72,14.49,14.53,83700.0,10.3455,10.4234,10.2605,10.2888,83700.0
2009-03-05 13:45:00,14.52,14.63,14.47,14.49,37100.0,10.2817,10.3596,10.2463,10.2605,37100.0
2009-03-05 13:50:00,14.49,14.5,14.39,14.49,40100.0,10.2605,10.2676,10.1897,10.2605,40100.0
2009-03-05 13:55:00,14.5,14.57,14.45,14.53,17400.0,10.2676,10.3171,10.2322,10.2888,17400.0
2009-03-05 14:00:00,14.51,14.51,14.45,14.46,28600.0,10.2747,10.2747,10.2322,10.2393,28600.0
2009-03-05 14:05:00,14.46,14.48,14.37,14.4,30800.0,10.2393,10.2534,10.1755,10.1968,30800.0
2009-03-05 14:10:00,14.41,14.42,14.31,14.34,32400.0,10.2039,10.2109,10.133,10.1543,32400.0
2009-03-05 14:15:00,14.35,14.38,14.31,14.36,46300.0,10.1614,10.1826,10.133,10.1684,46300.0
2009-03-05 14:20:00,14.35,14.35,14.16,14.18,56800.0,10.1614,10.1614,10.0268,10.041,56800.0
2009-03-05 14:25:00,14.17,14.25,14.15,14.2,56000.0,10.0339,10.0906,10.0197,10.0551,56000.0
2009-03-05 14:30:00,14.19,14.29,14.18,14.28,83600.0,10.0481,10.1189,10.041,10.1118,83600.0
2009-03-05 14:35:00,14.28,14.34,14.24,14.25,62500.0,10.1118,10.1543,10.0835,10.0906,62500.0
2009-03-05 14:40:00,14.25,14.29,14.25,14.25,49800.0,10.0906,10.1189,10.0906,10.0906,49800.0
2009-03-05 14:45:00,14.25,14.33,14.24,14.27,54300.0,10.0906,10.1472,10.0835,10.1047,54300.0
2009-03-05 14:50:00,14.26,14.27,14.21,14.22,29900.0,10.0976,10.1047,10.0622,10.0693,29900.0
2009-03-05 14:55:00,14.22,14.25,14.13,14.14,50400.0,10.0693,10.0906,10.0056,10.0127,50400.0
2009-03-05 15:00:00,14.13,14.15,14.1,14.1,47600.0,10.0056,10.0197,9.9843,9.9843,47600.0
2009-03-05 15:05:00,14.1,14.22,14.07,14.16,60000.0,9.9843,10.0693,9.9631,10.0268,60000.0
2009-03-05 15:10:00,14.16,14.3,14.15,14.27,73300.0,10.0268,10.126,10.0197,10.1047,73300.0
2009-03-05 15:15:00,14.27,14.35,14.21,14.21,55800.0,10.1047,10.1614,10.0622,10.0622,55800.0
2009-03-05 15:20:00,14.22,14.35,14.18,14.22,80500.0,10.0693,10.1614,10.041,10.0693,80500.0
2009-03-05 15:25:00,14.23,14.23,14.12,14.15,65300.0,10.0764,10.0764,9.9985,10.0197,65300.0
2009-03-05 15:30:00,14.15,14.18,14.0,14.01,72300.0,10.0197,10.041,9.9135,9.9206,72300.0
2009-03-05 15:35:00,14.01,14.02,13.89,13.92,90900.0,9.9206,9.9277,9.8356,9.8569,90900.0
2009-03-05 15:40:00,13.93,13.99,13.84,13.98,182200.0,9.864,9.9064,9.8002,9.8994,182200.0
2009-03-05 15:45:00,13.98,14.2,13.98,14.17,157900.0,9.8994,10.0551,9.8994,10.0339,157900.0
2009-03-05 15:50:00,14.17,14.18,14.07,14.14,118300.0,10.0339,10.041,9.9631,10.0127,118300.0
2009-03-05 15:55:00,14.14,14.26,14.13,14.25,223600.0,10.0127,10.0976,10.0056,10.0906,223600.0
2009-03-06 09:30:00,14.45,14.7,14.24,14.28,67200.0,10.2322,10.4092,10.0835,10.1118,67200.0
2009-03-06 09:35:00,14.3,14.51,14.28,14.34,33600.0,10.126,10.2747,10.1118,10.1543,33600.0
2009-03-06 09:40:00,14.33,14.72,14.24,14.59,77900.0,10.1472,10.4234,10.0835,10.3313,77900.0
2009-03-06 09:45:00,14.56,14.65,14.46,14.54,58000.0,10.3101,10.3738,10.2393,10.2959,58000.0
2009-03-06 09:50:00,14.54,14.72,14.46,14.5,65800.0,10.2959,10.4234,10.2393,10.2676,65800.0
2009-03-06 09:55:00,14.5,14.55,14.39,14.45,26200.0,10.2676,10.303,10.1897,10.2322,26200.0
2009-03-06 10:00:00,14.46,14.55,14.35,14.45,48500.0,10.2393,10.303,10.1614,10.2322,48500.0
2009-03-06 10:05:00,14.44,14.53,14.36,14.42,34900.0,10.2251,10.2888,10.1684,10.2109,34900.0
2009-03-06 10:10:00,14.4,14.46,14.31,14.38,45100.0,10.1968,10.2393,10.133,10.1826,45100.0
2009-03-06 10:15:00,14.38,14.39,14.16,14.3,47600.0,10.1826,10.1897,10.0268,10.126,47600.0
2009-03-06 10:20:00,14.31,14.37,14.2,14.3,45900.0,10.133,10.1755,10.0551,10.126,45900.0
2009-03-06 10:25:00,14.3,14.45,14.25,14.4,38200.0,10.126,10.2322,10.0906,10.1968,38200.0
2009-03-06 10:30:00,14.39,14.42,14.21,14.25,30000.0,10.1897,10.2109,10.0622,10.0906,30000.0
2009-03-06 10:35:00,14.28,14.31,14.16,14.18,36000.0,10.1118,10.133,10.0268,10.041,36000.0
2009-03-06 10:40:00,14.19,14.3,14.19,14.24,38200.0,10.0481,10.126,10.0481,10.0835,38200.0
2009-03-06 10:45:00,14.23,14.27,14.02,14.1,62900.0,10.0764,10.1047,9.9277,9.9843,62900.0
2009-03-06 10:50:00,14.09,14.11,13.95,13.99,63100.0,9.9773,9.9914,9.8781,9.9064,63100.0
2009-03-06 10:55:00,13.97,14.06,13.88,13.94,51400.0,9.8923,9.956,9.8286,9.871,51400.0
2009-03-06 11:00:00,13.94,13.99,13.83,13.95,64800.0,9.871,9.9064,9.7931,9.8781,64800.0
2009-03-06 11:05:00,13.95,14.04,13.92,14.03,43600.0,9.8781,9.9419,9.8569,9.9348,43600.0
2009-03-06 11:10:00,14.02,14.16,14.02,14.11,33700.0,9.9277,10.0268,9.9277,9.9914,33700.0
2009-03-06 11:15:00,14.12,14.14,14.03,14.05,61500.0,9.9985,10.0127,9.9348,9.9489,61500.0
2009-03-06 11:20:00,14.06,14.08,14.0,14.0,48100.0,9.956,9.9702,9.9135,9.9135,48100.0
2009-03-06 11:25:00,14.01,14.05,13.94,14.03,42100.0,9.9206,9.9489,9.871,9.9348,42100.0
2009-03-06 11:30:00,14.02,14.27,14.01,14.17,55700.0,9.9277,10.1047,9.9206,10.0339,55700.0
2009-03-06 11:35:00,14.17,14.26,14.11,14.11,47800.0,10.0339,10.0976,9.9914,9.9914,47800.0
2009-03-06 11:40:00,14.11,14.12,14.03,14.06,41100.0,9.9914,9.9985,9.9348,9.956,41100.0
2009-03-06 11:45:00,14.05,14.14,14.04,14.14,30100.0,9.9489,10.0127,9.9419,10.0127,30100.0
2009-03-06 11:50:00,14.13,14.18,14.04,14.11,31300.0,10.0056,10.041,9.9419,9.9914,31300.0
2009-03-06 11:55:00,14.09,14.19,14.07,14.07,32000.0,9.9773,10.0481,9.9631,9.9631,32000.0
2009-03-06 12:00:00,14.07,14.17,14.04,14.06,40300.0,9.9631,10.0339,9.9419,9.956,40300.0
2009-03-06 12:05:00,14.08,14.13,14.07,14.1,41800.0,9.9702,10.0056,9.9631,9.9843,41800.0
2009-03-06 12:10:00,14.09,14.09,14.0,14.04,24900.0,9.9773,9.9773,9.9135,9.9419,24900.0
2009-03-06 12:15:00,14.06,14.12,13.97,14.0,37700.0,9.956,9.9985,9.8923,9.9135,37700.0
2009-03-06 12:20:00,14.0,14.06,13.98,14.0,53500.0,9.9135,9.956,9.8994,9.9135,53500.0
2009-03-06 12:25:00,13.99,14.05,13.96,14.04,135400.0,9.9064,9.9489,9.8852,9.9419,135400.0
2009-03-06 12:30:00,14.03,14.1,14.0,14.04,63200.0,9.9348,9.9843,9.9135,9.9419,63200.0
2009-03-06 12:35:00,14.03,14.04,14.0,14.03,63800.0,9.9348,9.9419,9.9135,9.9348,63800.0
2009-03-06 12:40:00,14.01,14.03,13.88,13.89,50400.0,9.9206,9.9348,9.8286,9.8356,50400.0
2009-03-06 12:45:00,13.87,13.87,13.76,13.77,35700.0,9.8215,9.8215,9.7436,9.7507,35700.0
2009-03-06 12:50:00,13.76,13.83,13.76,13.8,40000.0,9.7436,9.7931,9.7436,9.7719,40000.0
2009-03-06 12:55:00,13.79,13.92,13.78,13.92,45100.0,9.7648,9.8569,9.7577,9.8569,45100.0
2009-03-06 13:00:00,13.9,13.9,13.86,13.89,17500.0,9.8427,9.8427,9.8144,9.8356,17500.0
2009-03-06 13:05:00,13.88,13.89,13.8,13.86,20500.0,9.8286,9.8356,9.7719,9.8144,20500.0
2009-03-06 13:10:00,13.85,13.89,13.76,13.76,21200.0,9.8073,9.8356,9.7436,9.7436,21200.0
2009-03-06 13:15:00,13.76,13.77,13.68,13.7,31700.0,9.7436,9.7507,9.6869,9.7011,31700.0
2009-03-06 13:20:00,13.7,13.71,13.65,13.69,43900.0,9.7011,9.7082,9.6657,9.694,43900.0
2009-03-06 13:25:00,13.68,13.71,13.68,13.68,57400.0,9.6869,9.7082,9.6869,9.6869,57400.0
2009-03-06 13:30:00,13.69,13.71,13.59,13.66,34600.0,9.694,9.7082,9.6232,9.6728,34600.0
2009-03-06 13:35:00,13.66,13.71,13.65,13.68,31400.0,9.6728,9.7082,9.6657,9.6869,31400.0
2009-03-06 13:40:00,13.68,13.68,13.57,13.59,65900.0,9.6869,9.6869,9.609,9.6232,65900.0
2009-03-06 13:45:00,13.59,13.6,13.54,13.54,101600.0,9.6232,9.6303,9.5878,9.5878,101600.0
2009-03-06 13:50:00,13.54,13.6,13.5,13.59,40900.0,9.5878,9.6303,9.5595,9.6232,40900.0
2009-03-06 13:55:00,13.59,13.64,13.55,13.62,45100.0,9.6232,9.6586,9.5949,9.6444,45100.0
2009-03-06 14:00:00,13.63,13.8,13.62,13.71,54300.0,9.6515,9.7719,9.6444,9.7082,54300.0
2009-03-06 14:05:00,13.71,13.85,13.68,13.85,27500.0,9.7082,9.8073,9.6869,9.8073,27500.0
2009-03-06 14:10:00,13.86,13.86,13.79,13.82,74500.0,9.8144,9.8144,9.7648,9.7861,74500.0
2009-03-06 14:15:00,13.82,13.82,13.69,13.74,37900.0,9.7861,9.7861,9.694,9.7294,37900.0
2009-03-06 14:20:00,13.74,13.77,13.69,13.72,33500.0,9.7294,9.7507,9.694,9.7153,33500.0
2009-03-06 14:25:00,13.71,13.88,13.7,13.88,32000.0,9.7082,9.8286,9.7011,9.8286,32000.0
2009-03-06 14:30:00,13.89,13.91,13.78,13.84,34100.0,9.8356,9.8498,9.7577,9.8002,34100.0
2009-03-06 14:35:00,13.83,13.93,13.79,13.85,43100.0,9.7931,9.864,9.7648,9.8073,43100.0
2009-03-06 14:40:00,13.85,13.85,13.65,13.7,48700.0,9.8073,9.8073,9.6657,9.7011,48700.0
2009-03-06 14:45:00,13.7,13.8,13.7,13.71,32900.0,9.7011,9.7719,9.7011,9.7082,32900.0
2009-03-06 14:50:00,13.71,13.72,13.64,13.67,37900.0,9.7082,9.7153,9.6586,9.6799,37900.0
2009-03-06 14:55:00,13.68,13.71,13.64,13.67,31900.0,9.6869,9.7082,9.6586,9.6799,31900.0
2009-03-06 15:00:00,13.67,13.74,13.66,13.69,39300.0,9.6799,9.7294,9.6728,9.694,39300.0
2009-03-06 15:05:00,13.71,13.71,13.57,13.63,59000.0,9.7082,9.7082,9.609,9.6515,59000.0
2009-03-06 15:10:00,13.64,13.72,13.61,13.63,48000.0,9.6586,9.7153,9.6374,9.6515,48000.0
2009-03-06 15:15:00,13.63,13.77,13.62,13.75,60700.0,9.6515,9.7507,9.6444,9.7365,60700.0
2009-03-06 15:20:00,13.75,13.76,13.61,13.62,55500.0,9.7365,9.7436,9.6374,9.6444,55500.0
2009-03-06 15:25:00,13.62,13.69,13.59,13.62,63400.0,9.6444,9.694,9.6232,9.6444,63400.0
2009-03-06 15:30:00,13.63,13.76,13.62,13.76,161000.0,9.6515,9.7436,9.6444,9.7436,161000.0
2009-03-06 15:35:00,13.76,13.81,13.7,13.75,213500.0,9.7436,9.779,9.7011,9.7365,213500.0
2009-03-06 15:40:00,13.75,14.01,13.74,14.0,212800.0,9.7365,9.9206,9.7294,9.9135,212800.0
2009-03-06 15:45:00,14.0,14.15,13.95,14.05,188900.0,9.9135,10.0197,9.8781,9.9489,188900.0
2009-03-06 15:50:00,14.04,14.16,13.97,14.15,265500.0,9.9419,10.0268,9.8923,10.0197,265500.0
2009-03-06 15:55:00,14.15,14.26,14.14,14.19,225300.0,10.0197,10.0976,10.0127,10.0481,225300.0
2009-03-09 09:30:00,14.24,14.24,13.63,13.82,43600.0,10.0835,10.0835,9.6515,9.7861,43600.0
2009-03-09 09:35:00,13.79,14.1,13.79,14.09,56500.0,9.7648,9.9843,9.7648,9.9773,56500.0
2009-03-09 09:40:00,14.1,14.27,14.09,14.12,43200.0,9.9843,10.1047,9.9773,9.9985,43200.0
2009-03-09 09:45:00,14.11,14.48,14.09,14.45,51900.0,9.9914,10.2534,9.9773,10.2322,51900.0
2009-03-09 09:50:00,14.46,14.56,14.4,14.45,52700.0,10.2393,10.3101,10.1968,10.2322,52700.0
2009-03-09 09:55:00,14.44,14.52,14.21,14.27,59100.0,10.2251,10.2817,10.0622,10.1047,59100.0
2009-03-09 10:00:00,14.28,14.46,14.26,14.43,29700.0,10.1118,10.2393,10.0976,10.218,29700.0
2009-03-09 10:05:00,14.44,14.72,14.43,14.55,70300.0,10.2251,10.4234,10.218,10.303,70300.0
2009-03-09 10:10:00,14.53,14.72,14.52,14.6,65200.0,10.2888,10.4234,10.2817,10.3384,65200.0
2009-03-09 10:15:00,14.59,14.68,14.5,14.59,32900.0,10.3313,10.395,10.2676,10.3313,32900.0
2009-03-09 10:20:00,14.58,14.6,14.47,14.49,45300.0,10.3242,10.3384,10.2463,10.2605,45300.0
2009-03-09 10:25:00,14.49,14.5,14.37,14.38,47800.0,10.2605,10.2676,10.1755,10.1826,47800.0
2009-03-09 10:30:00,14.37,14.41,14.26,14.29,31600.0,10.1755,10.2039,10.0976,10.1189,31600.0
2009-03-09 10:35:00,14.27,14.27,14.1,14.19,36800.0,10.1047,10.1047,9.9843,10.0481,36800.0
2009-03-09 10:40:00,14.2,14.28,14.08,14.28,33600.0,10.0551,10.1118,9.9702,10.1118,33600.0
2009-03-09 10:45:00,14.26,14.32,14.18,14.21,45100.0,10.0976,10.1401,10.041,10.0622,45100.0
2009-03-09 10:50:00,14.21,14.3,14.15,14.19,47800.0,10.0622,10.126,10.0197,10.0481,47800.0
2009-03-09 10:55:00,14.19,14.19,13.99,14.01,36300.0,10.0481,10.0481,9.9064,9.9206,36300.0
2009-03-09 11:00:00,14.01,14.11,13.98,14.0,47700.0,9.9206,9.9914,9.8994,9.9135,47700.0
2009-03-09 11:05:00,14.0,14.03,13.92,13.95,34500.0,9.9135,9.9348,9.8569,9.8781,34500.0
2009-03-09 11:10:00,13.95,14.1,13.95,14.1,28300.0,9.8781,9.9843,9.8781,9.9843,28300.0
2009-03-09 11:15:00,14.09,14.13,13.98,13.99,27000.0,9.9773,10.0056,9.8994,9.9064,27000.0
2009-03-09 11:20:00,13.99,14.05,13.92,14.01,28100.0,9.9064,9.9489,9.8569,9.9206,28100.0
2009-03-09 11:25:00,14.0,14.14,13.98,14.1,27500.0,9.9135,10.0127,9.8994,9.9843,27500.0
2009-03-09 11:30:00,14.1,14.19,14.05,14.1,41300.0,9.9843,10.0481,9.9489,9.9843,41300.0
2009-03-09 11:35:00,14.1,14.15,14.04,14.14,62800.0,9.9843,10.0197,9.9419,10.0127,62800.0
2009-03-09 11:40:00,14.15,14.16,14.02,14.05,46700.0,10.0197,10.0268,9.9277,9.9489,46700.0
2009-03-09 11:45:00,14.04,14.08,13.99,14.04,58100.0,9.9419,9.9702,9.9064,9.9419,58100.0
2009-03-09 11:50:00,14.04,14.07,13.99,14.03,36100.0,9.9419,9.9631,9.9064,9.9348,36100.0
2009-03-09 11:55:00,14.02,14.04,13.92,14.01,24700.0,9.9277,9.9419,9.8569,9.9206,24700.0
2009-03-09 12:00:00,14.01,14.06,13.95,14.04,26100.0,9.9206,9.956,9.8781,9.9419,26100.0
2009-03-09 12:05:00,14.05,14.05,13.97,14.0,31000.0,9.9489,9.9489,9.8923,9.9135,31000.0
2009-03-09 12:10:00,14.01,14.14,13.98,14.13,38600.0,9.9206,10.0127,9.8994,10.0056,38600.0
2009-03-09 12:15:00,14.12,14.23,14.11,14.21,53500.0,9.9985,10.0764,9.9914,10.0622,53500.0
2009-03-09 12:20:00,14.21,14.24,14.15,14.21,35000.0,10.0622,10.0835,10.0197,10.0622,35000.0
2009-03-09 12:25:00,14.22,14.22,14.08,14.13,48300.0,10.0693,10.0693,9.9702,10.0056,48300.0
2009-03-09 12:30:00,14.13,14.17,14.12,14.13,43200.0,10.0056,10.0339,9.9985,10.0056,43200.0
2009-03-09 12:35:00,14.12,14.14,13.98,13.99,44400.0,9.9985,10.0127,9.8994,9.9064,44400.0
2009-03-09 12:40:00,13.98,14.03,13.94,14.0,39200.0,9.8994,9.9348,9.871,9.9135,39200.0
2009-03-09 12:45:00,14.0,14.03,13.96,14.02,27700.0,9.9135,9.9348,9.8852,9.9277,27700.0
2009-03-09 12:50:00,14.02,14.03,13.99,14.0,32200.0,9.9277,9.9348,9.9064,9.9135,32200.0
2009-03-09 12:55:00,14.02,14.04,13.98,13.98,18500.0,9.9277,9.9419,9.8994,9.8994,18500.0
2009-03-09 13:00:00,13.98,13.98,13.9,13.93,53900.0,9.8994,9.8994,9.8427,9.864,53900.0
2009-03-09 13:05:00,13.93,13.93,13.78,13.84,50900.0,9.864,9.864,9.7577,9.8002,50900.0
2009-03-09 13:10:00,13.84,13.85,13.79,13.84,30300.0,9.8002,9.8073,9.7648,9.8002,30300.0
2009-03-09 13:15:00,13.85,13.9,13.83,13.86,34500.0,9.8073,9.8427,9.7931,9.8144,34500.0
2009-03-09 13:20:00,13.87,13.88,13.82,13.82,24000.0,9.8215,9.8286,9.7861,9.7861,24000.0
2009-03-09 13:25:00,13.82,13.92,13.8,13.89,41300.0,9.7861,9.8569,9.7719,9.8356,41300.0
2009-03-09 13:30:00,13.88,13.95,13.86,13.94,18900.0,9.8286,9.8781,9.8144,9.871,18900.0
2009-03-09 13:35:00,13.94,13.96,13.88,13.89,16100.0,9.871,9.8852,9.8286,9.8356,16100.0
2009-03-09 13:40:00,13.89,13.96,13.88,13.94,20600.0,9.8356,9.8852,9.8286,9.871,20600.0
2009-03-09 13:45:00,13.93,14.02,13.91,14.02,30800.0,9.864,9.9277,9.8498,9.9277,30800.0
2009-03-09 13:50:00,14.02,14.09,14.02,14.03,26200.0,9.9277,9.9773,9.9277,9.9348,26200.0
2009-03-09 13:55:00,14.03,14.07,13.95,13.97,45400.0,9.9348,9.9631,9.8781,9.8923,45400.0
2009-03-09 14:00:00,13.98,14.1,13.93,14.08,81600.0,9.8994,9.9843,9.864,9.9702,81600.0
2009-03-09 14:05:00,14.08,14.14,14.06,14.06,43000.0,9.9702,10.0127,9.956,9.956,43000.0
2009-03-09 14:10:00,14.08,14.11,13.98,13.99,36400.0,9.9702,9.9914,9.8994,9.9064,36400.0
2009-03-09 14:15:00,14.0,14.02,13.92,13.95,73900.0,9.9135,9.9277,9.8569,9.8781,73900.0
2009-03-09 14:20:00,13.96,13.96,13.82,13.84,52500.0,9.8852,9.8852,9.7861,9.8002,52500.0
2009-03-09 14:25:00,13.83,13.89,13.78,13.88,34600.0,9.7931,9.8356,9.7577,9.8286,34600.0
2009-03-09 14:30:00,13.87,13.87,13.76,13.81,27700.0,9.8215,9.8215,9.7436,9.779,27700.0
2009-03-09 14:35:00,13.82,13.83,13.68,13.8,38200.0,9.7861,9.7931,9.6869,9.7719,38200.0
2009-03-09 14:40:00,13.81,13.82,13.71,13.74,29400.0,9.779,9.7861,9.7082,9.7294,29400.0
2009-03-09 14:45:00,13.74,13.85,13.71,13.81,38000.0,9.7294,9.8073,9.7082,9.779,38000.0
2009-03-09 14:50:00,13.82,13.92,13.81,13.84,39300.0,9.7861,9.8569,9.779,9.8002,39300.0
2009-03-09 14:55:00,13.84,13.87,13.77,13.79,51200.0,9.8002,9.8215,9.7507,9.7648,51200.0
2009-03-09 15:00:00,13.78,13.86,13.78,13.82,45000.0,9.7577,9.8144,9.7577,9.7861,45000.0
2009-03-09 15:05:00,13.81,13.81,13.7,13.79,43100.0,9.779,9.779,9.7011,9.7648,43100.0
2009-03-09 15:10:00,13.79,13.79,13.61,13.66,52600.0,9.7648,9.7648,9.6374,9.6728,52600.0
2009-03-09 15:15:00,13.66,13.66,13.58,13.62,74700.0,9.6728,9.6728,9.6161,9.6444,74700.0
2009-03-09 15:20:00,13.61,13.65,13.54,13.55,54300.0,9.6374,9.6657,9.5878,9.5949,54300.0
2009-03-09 15:25:00,13.55,13.66,13.55,13.63,109700.0,9.5949,9.6728,9.5949,9.6515,109700.0
2009-03-09 15:30:00,13.62,13.71,13.59,13.65,88300.0,9.6444,9.7082,9.6232,9.6657,88300.0
2009-03-09 15:35:00,13.65,13.71,13.54,13.54,69700.0,9.6657,9.7082,9.5878,9.5878,69700.0
2009-03-09 15:40:00,13.54,13.63,13.54,13.62,63800.0,9.5878,9.6515,9.5878,9.6444,63800.0
2009-03-09 15:45:00,13.61,13.63,13.53,13.56,85100.0,9.6374,9.6515,9.5807,9.602,85100.0
2009-03-09 15:50:00,13.56,13.72,13.56,13.72,121600.0,9.602,9.7153,9.602,9.7153,121600.0
2009-03-09 15:55:00,13.72,13.86,13.72,13.82,189100.0,9.7153,9.8144,9.7153,9.7861,189100.0
2009-03-10 09:30:00,14.26,14.46,14.01,14.24,53600.0,10.0976,10.2393,9.9206,10.0835,53600.0
2009-03-10 09:35:00,14.25,14.58,14.24,14.43,57100.0,10.0906,10.3242,10.0835,10.218,57100.0
2009-03-10 09:40:00,14.43,14.58,14.38,14.53,51700.0,10.218,10.3242,10.1826,10.2888,51700.0
2009-03-10 09:45:00,14.53,14.66,14.47,14.57,44400.0,10.2888,10.3809,10.2463,10.3171,44400.0
2009-03-10 09:50:00,14.58,14.75,14.55,14.59,87000.0,10.3242,10.4446,10.303,10.3313,87000.0
2009-03-10 09:55:00,14.6,14.68,14.59,14.6,32000.0,10.3384,10.395,10.3313,10.3384,32000.0
2009-03-10 10:00:00,14.6,14.75,14.6,14.7,59500.0,10.3384,10.4446,10.3384,10.4092,59500.0
2009-03-10 10:05:00,14.7,14.75,14.63,14.69,84700.0,10.4092,10.4446,10.3596,10.4021,84700.0
2009-03-10 10:10:00,14.7,14.74,14.64,14.72,60500.0,10.4092,10.4375,10.3667,10.4234,60500.0
2009-03-10 10:15:00,14.71,14.82,14.65,14.68,54800.0,10.4163,10.4942,10.3738,10.395,54800.0
2009-03-10 10:20:00,14.69,14.73,14.64,14.67,41300.0,10.4021,10.4304,10.3667,10.388,41300.0
2009-03-10 10:25:00,14.67,14.72,14.6,14.7,35000.0,10.388,10.4234,10.3384,10.4092,35000.0
2009-03-10 10:30:00,14.71,14.75,14.66,14.72,40300.0,10.4163,10.4446,10.3809,10.4234,40300.0
2009-03-10 10:35:00,14.72,14.75,14.6,14.72,47200.0,10.4234,10.4446,10.3384,10.4234,47200.0
2009-03-10 10:40:00,14.72,14.79,14.72,14.76,39000.0,10.4234,10.4729,10.4234,10.4517,39000.0
2009-03-10 10:45:00,14.76,14.88,14.76,14.8,51300.0,10.4517,10.5367,10.4517,10.48,51300.0
2009-03-10 10:50:00,14.81,14.95,14.81,14.91,49400.0,10.4871,10.5862,10.4871,10.5579,49400.0
2009-03-10 10:55:00,14.9,14.9,14.76,14.86,33900.0,10.5508,10.5508,10.4517,10.5225,33900.0
2009-03-10 11:00:00,14.84,14.91,14.82,14.82,34400.0,10.5083,10.5579,10.4942,10.4942,34400.0
2009-03-10 11:05:00,14.83,14.88,14.81,14.83,18500.0,10.5013,10.5367,10.4871,10.5013,18500.0
2009-03-10 11:10:00,14.82,14.82,14.75,14.77,49500.0,10.4942,10.4942,10.4446,10.4588,49500.0
2009-03-10 11:15:00,14.77,14.83,14.77,14.79,47100.0,10.4588,10.5013,10.4588,10.4729,47100.0
2009-03-10 11:20:00,14.79,14.94,14.79,14.89,24700.0,10.4729,10.5791,10.4729,10.5437,24700.0
2009-03-10 11:25:00,14.9,14.99,14.89,14.95,32200.0,10.5508,10.6146,10.5437,10.5862,32200.0
2009-03-10 11:30:00,14.95,15.03,14.95,15.03,18400.0,10.5862,10.6429,10.5862,10.6429,18400.0
2009-03-10 11:35:00,15.02,15.02,14.94,14.94,30400.0,10.6358,10.6358,10.5791,10.5791,30400.0
2009-03-10 11:40:00,14.95,14.97,14.88,14.88,19400.0,10.5862,10.6004,10.5367,10.5367,19400.0
2009-03-10 11:45:00,14.87,14.94,14.86,14.9,22400.0,10.5296,10.5791,10.5225,10.5508,22400.0
2009-03-10 11:50:00,14.9,15.04,14.9,14.98,34900.0,10.5508,10.65,10.5508,10.6075,34900.0
2009-03-10 11:55:00,14.98,15.18,14.98,15.18,47000.0,10.6075,10.7491,10.6075,10.7491,47000.0
2009-03-10 12:00:00,15.18,15.26,15.13,15.24,87700.0,10.7491,10.8057,10.7137,10.7916,87700.0
2009-03-10 12:05:00,15.24,15.3,15.23,15.23,49400.0,10.7916,10.8341,10.7845,10.7845,49400.0
2009-03-10 12:10:00,15.24,15.25,15.16,15.17,24600.0,10.7916,10.7987,10.7349,10.742,24600.0
2009-03-10 12:15:00,15.18,15.25,15.15,15.24,21900.0,10.7491,10.7987,10.7279,10.7916,21900.0
2009-03-10 12:20:00,15.23,15.26,15.22,15.25,24500.0,10.7845,10.8057,10.7774,10.7987,24500.0
2009-03-10 12:25:00,15.25,15.3,15.24,15.27,39900.0,10.7987,10.8341,10.7916,10.8128,39900.0
2009-03-10 12:30:00,15.26,15.36,15.24,15.35,53700.0,10.8057,10.8766,10.7916,10.8695,53700.0
2009-03-10 12:35:00,15.34,15.37,15.32,15.34,54900.0,10.8624,10.8836,10.8482,10.8624,54900.0
2009-03-10 12:40:00,15.33,15.42,15.33,15.38,43100.0,10.8553,10.919,10.8553,10.8907,43100.0
2009-03-10 12:45:00,15.39,15.44,15.38,15.39,51700.0,10.8978,10.9332,10.8907,10.8978,51700.0
2009-03-10 12:50:00,15.38,15.44,15.29,15.32,60300.0,10.8907,10.9332,10.827,10.8482,60300.0
2009-03-10 12:55:00,15.32,15.38,15.26,15.26,62200.0,10.8482,10.8907,10.8057,10.8057,62200.0
2009-03-10 13:00:00,15.25,15.3,15.23,15.24,36200.0,10.7987,10.8341,10.7845,10.7916,36200.0
2009-03-10 13:05:00,15.24,15.36,15.23,15.36,40200.0,10.7916,10.8766,10.7845,10.8766,40200.0
2009-03-10 13:10:00,15.35,15.41,15.3,15.4,46500.0,10.8695,10.912,10.8341,10.9049,46500.0
2009-03-10 13:15:00,15.4,15.48,15.4,15.43,57900.0,10.9049,10.9615,10.9049,10.9261,57900.0
2009-03-10 13:20:00,15.43,15.48,15.42,15.44,35900.0,10.9261,10.9615,10.919,10.9332,35900.0
2009-03-10 13:25:00,15.44,15.46,15.39,15.45,28000.0,10.9332,10.9474,10.8978,10.9403,28000.0
2009-03-10 13:30:00,15.44,15.59,15.42,15.59,43300.0,10.9332,11.0394,10.919,11.0394,43300.0
2009-03-10 13:35:00,15.59,15.62,15.54,15.56,30600.0,11.0394,11.0607,11.004,11.0182,30600.0
2009-03-10 13:40:00,15.56,15.71,15.56,15.68,43500.0,11.0182,11.1244,11.0182,11.1032,43500.0
2009-03-10 13:45:00,15.69,15.7,15.64,15.68,33300.0,11.1102,11.1173,11.0748,11.1032,33300.0
2009-03-10 13:50:00,15.69,15.7,15.57,15.59,52200.0,11.1102,11.1173,11.0253,11.0394,52200.0
2009-03-10 13:55:00,15.56,15.57,15.51,15.54,36300.0,11.0182,11.0253,10.9828,11.004,36300.0
2009-03-10 14:00:00,15.55,15.58,15.52,15.58,28300.0,11.0111,11.0323,10.9899,11.0323,28300.0
2009-03-10 14:05:00,15.58,15.64,15.53,15.56,48300.0,11.0323,11.0748,10.9969,11.0182,48300.0
2009-03-10 14:10:00,15.56,15.61,15.5,15.5,37800.0,11.0182,11.0536,10.9757,10.9757,37800.0
2009-03-10 14:15:00,15.49,15.49,15.43,15.48,54500.0,10.9686,10.9686,10.9261,10.9615,54500.0
2009-03-10 14:20:00,15.49,15.52,15.43,15.48,32500.0,10.9686,10.9899,10.9261,10.9615,32500.0
2009-03-10 14:25:00,15.48,15.6,15.48,15.55,45500.0,10.9615,11.0465,10.9615,11.0111,45500.0
2009-03-10 14:30:00,15.56,15.59,15.52,15.55,90000.0,11.0182,11.0394,10.9899,11.0111,90000.0
2009-03-10 14:35:00,15.53,15.57,15.48,15.5,52300.0,10.9969,11.0253,10.9615,10.9757,52300.0
2009-03-10 14:40:00,15.5,15.53,15.48,15.5,38700.0,10.9757,10.9969,10.9615,10.9757,38700.0
2009-03-10 14:45:00,15.5,15.54,15.36,15.37,66000.0,10.9757,11.004,10.8766,10.8836,66000.0
2009-03-10 14:50:00,15.37,15.48,15.37,15.45,41000.0,10.8836,10.9615,10.8836,10.9403,41000.0
2009-03-10 14:55:00,15.46,15.53,15.43,15.51,122900.0,10.9474,10.9969,10.9261,10.9828,122900.0
2009-03-10 15:00:00,15.5,15.53,15.45,15.47,101300.0,10.9757,10.9969,10.9403,10.9544,101300.0
2009-03-10 15:05:00,15.48,15.62,15.48,15.55,68600.0,10.9615,11.0607,10.9615,11.0111,68600.0
2009-03-10 15:10:00,15.55,15.56,15.47,15.51,95100.0,11.0111,11.0182,10.9544,10.9828,95100.0
2009-03-10 15:15:00,15.51,15.53,15.4,15.45,68900.0,10.9828,10.9969,10.9049,10.9403,68900.0
2009-03-10 15:20:00,15.45,15.56,15.4,15.47,55500.0,10.9403,11.0182,10.9049,10.9544,55500.0
2009-03-10 15:25:00,15.46,15.64,15.45,15.59,98900.0,10.9474,11.0748,10.9403,11.0394,98900.0
2009-03-10 15:30:00,15.59,15.61,15.52,15.58,71100.0,11.0394,11.0536,10.9899,11.0323,71100.0
2009-03-10 15:35:00,15.58,15.61,15.49,15.59,91200.0,11.0323,11.0536,10.9686,11.0394,91200.0
2009-03-10 15:40:00,15.59,15.7,15.57,15.63,224100.0,11.0394,11.1173,11.0253,11.0677,224100.0
2009-03-10 15:45:00,15.63,15.66,15.56,15.58,151200.0,11.0677,11.089,11.0182,11.0323,151200.0
2009-03-10 15:50:00,15.58,15.67,15.55,15.61,193500.0,11.0323,11.0961,11.0111,11.0536,193500.0
2009-03-10 15:55:00,15.61,15.71,15.61,15.66,390800.0,11.0536,11.1244,11.0536,11.089,390800.0
2009-03-11 09:30:00,15.79,15.79,15.26,15.26,66000.0,11.181,11.181,10.8057,10.8057,66000.0
2009-03-11 09:35:00,15.3,15.8,15.25,15.8,60800.0,10.8341,11.1881,10.7987,11.1881,60800.0
2009-03-11 09:40:00,15.78,15.81,15.6,15.8,47100.0,11.174,11.1952,11.0465,11.1881,47100.0
2009-03-11 09:45:00,15.8,15.93,15.73,15.9,68400.0,11.1881,11.2802,11.1386,11.2589,68400.0
2009-03-11 09:50:00,15.91,16.23,15.9,16.15,80300.0,11.266,11.4926,11.2589,11.436,80300.0
2009-03-11 09:55:00,16.15,16.24,16.03,16.11,78000.0,11.436,11.4997,11.351,11.4076,78000.0
2009-03-11 10:00:00,16.12,16.17,16.02,16.15,70900.0,11.4147,11.4501,11.3439,11.436,70900.0
2009-03-11 10:05:00,16.16,16.19,16.04,16.1,65100.0,11.443,11.4643,11.3581,11.4006,65100.0
2009-03-11 10:10:00,16.1,16.21,16.07,16.17,41900.0,11.4006,11.4784,11.3793,11.4501,41900.0
2009-03-11 10:15:00,16.19,16.21,16.11,16.2,40200.0,11.4643,11.4784,11.4076,11.4714,40200.0
2009-03-11 10:20:00,16.2,16.32,16.18,16.32,37700.0,11.4714,11.5563,11.4572,11.5563,37700.0
2009-03-11 10:25:00,16.32,16.47,16.29,16.46,50600.0,11.5563,11.6626,11.5351,11.6555,50600.0
2009-03-11 10:30:00,16.46,16.52,16.33,16.4,49800.0,11.6555,11.698,11.5634,11.613,49800.0
2009-03-11 10:35:00,16.4,16.42,16.21,16.4,65400.0,11.613,11.6272,11.4784,11.613,65400.0
2009-03-11 10:40:00,16.4,16.42,16.24,16.25,48700.0,11.613,11.6272,11.4997,11.5068,48700.0
2009-03-11 10:45:00,16.26,16.26,16.14,16.25,84900.0,11.5139,11.5139,11.4289,11.5068,84900.0
2009-03-11 10:50:00,16.24,16.42,16.24,16.41,62200.0,11.4997,11.6272,11.4997,11.6201,62200.0
2009-03-11 10:55:00,16.41,16.44,16.37,16.42,42600.0,11.6201,11.6413,11.5917,11.6272,42600.0
2009-03-11 11:00:00,16.44,16.48,16.38,16.46,36800.0,11.6413,11.6696,11.5988,11.6555,36800.0
2009-03-11 11:05:00,16.46,16.46,16.32,16.38,31800.0,11.6555,11.6555,11.5563,11.5988,31800.0
2009-03-11 11:10:00,16.38,16.43,16.33,16.43,50500.0,11.5988,11.6342,11.5634,11.6342,50500.0
2009-03-11 11:15:00,16.43,16.45,16.34,16.34,33300.0,11.6342,11.6484,11.5705,11.5705,33300.0
2009-03-11 11:20:00,16.34,16.38,16.09,16.26,91200.0,11.5705,11.5988,11.3935,11.5139,91200.0
2009-03-11 11:25:00,16.26,16.37,16.26,16.3,72100.0,11.5139,11.5917,11.5139,11.5422,72100.0
2009-03-11 11:30:00,16.31,16.38,16.19,16.19,89900.0,11.5493,11.5988,11.4643,11.4643,89900.0
2009-03-11 11:35:00,16.19,16.3,16.13,16.25,107000.0,11.4643,11.5422,11.4218,11.5068,107000.0
2009-03-11 11:40:00,16.25,16.26,16.18,16.22,84800.0,11.5068,11.5139,11.4572,11.4855,84800.0
2009-03-11 11:45:00,16.22,16.3,16.2,16.26,41500.0,11.4855,11.5422,11.4714,11.5139,41500.0
2009-03-11 11:50:00,16.25,16.37,16.24,16.34,34700.0,11.5068,11.5917,11.4997,11.5705,34700.0
2009-03-11 11:55:00,16.35,16.37,16.28,16.34,53800.0,11.5776,11.5917,11.528,11.5705,53800.0
2009-03-11 12:00:00,16.36,16.45,16.31,16.38,51800.0,11.5847,11.6484,11.5493,11.5988,51800.0
2009-03-11 12:05:00,16.38,16.4,16.35,16.37,23600.0,11.5988,11.613,11.5776,11.5917,23600.0
2009-03-11 12:10:00,16.37,16.47,16.37,16.47,36400.0,11.5917,11.6626,11.5917,11.6626,36400.0
2009-03-11 12:15:00,16.47,16.5,16.39,16.4,27300.0,11.6626,11.6838,11.6059,11.613,27300.0
2009-03-11 12:20:00,16.4,16.5,16.39,16.45,79100.0,11.613,11.6838,11.6059,11.6484,79100.0
2009-03-11 12:25:00,16.45,16.45,16.33,16.43,23900.0,11.6484,11.6484,11.5634,11.6342,23900.0
2009-03-11 12:30:00,16.42,16.44,16.39,16.42,17700.0,11.6272,11.6413,11.6059,11.6272,17700.0
2009-03-11 12:35:00,16.41,16.43,16.21,16.21,48300.0,11.6201,11.6342,11.4784,11.4784,48300.0
2009-03-11 12:40:00,16.2,16.28,16.17,16.2,36000.0,11.4714,11.528,11.4501,11.4714,36000.0
2009-03-11 12:45:00,16.21,16.32,16.21,16.29,22900.0,11.4784,11.5563,11.4784,11.5351,22900.0
2009-03-11 12:50:00,16.3,16.33,16.26,16.33,15100.0,11.5422,11.5634,11.5139,11.5634,15100.0
2009-03-11 12:55:00,16.32,16.34,16.22,16.24,33700.0,11.5563,11.5705,11.4855,11.4997,33700.0
2009-03-11 13:00:00,16.25,16.3,16.14,16.23,50200.0,11.5068,11.5422,11.4289,11.4926,50200.0
2009-03-11 13:05:00,16.23,16.26,16.12,16.13,22300.0,11.4926,11.5139,11.4147,11.4218,22300.0
2009-03-11 13:10:00,16.14,16.29,16.13,16.26,21500.0,11.4289,11.5351,11.4218,11.5139,21500.0
2009-03-11 13:15:00,16.26,16.36,16.23,16.32,27800.0,11.5139,11.5847,11.4926,11.5563,27800.0
2009-03-11 13:20:00,16.33,16.34,16.29,16.3,16800.0,11.5634,11.5705,11.5351,11.5422,16800.0
2009-03-11 13:25:00,16.28,16.29,16.2,16.22,36100.0,11.528,11.5351,11.4714,11.4855,36100.0
2009-03-11 13:30:00,16.23,16.28,16.23,16.24,21300.0,11.4926,11.528,11.4926,11.4997,21300.0
2009-03-11 13:35:00,16.23,16.48,16.23,16.48,47400.0,11.4926,11.6696,11.4926,11.6696,47400.0
2009-03-11 13:40:00,16.48,16.5,16.38,16.41,35100.0,11.6696,11.6838,11.5988,11.6201,35100.0
2009-03-11 13:45:00,16.41,16.43,16.36,16.36,27000.0,11.6201,11.6342,11.5847,11.5847,27000.0
2009-03-11 13:50:00,16.38,16.38,16.25,16.25,29600.0,11.5988,11.5988,11.5068,11.5068,29600.0
2009-03-11 13:55:00,16.24,16.35,16.24,16.35,30300.0,11.4997,11.5776,11.4997,11.5776,30300.0
2009-03-11 14:00:00,16.35,16.42,16.34,16.38,40400.0,11.5776,11.6272,11.5705,11.5988,40400.0
2009-03-11 14:05:00,16.37,16.37,16.25,16.27,49300.0,11.5917,11.5917,11.5068,11.5209,49300.0
2009-03-11 14:10:00,16.26,16.3,16.19,16.22,74400.0,11.5139,11.5422,11.4643,11.4855,74400.0
2009-03-11 14:15:00,16.23,16.25,16.12,16.14,92000.0,11.4926,11.5068,11.4147,11.4289,92000.0
2009-03-11 14:20:00,16.14,16.18,16.09,16.1,41000.0,11.4289,11.4572,11.3935,11.4006,41000.0
2009-03-11 14:25:00,16.1,16.2,16.07,16.19,59600.0,11.4006,11.4714,11.3793,11.4643,59600.0
2009-03-11 14:30:00,16.18,16.25,16.18,16.25,58100.0,11.4572,11.5068,11.4572,11.5068,58100.0
2009-03-11 14:35:00,16.25,16.38,16.24,16.36,62000.0,11.5068,11.5988,11.4997,11.5847,62000.0
2009-03-11 14:40:00,16.36,16.6,16.32,16.6,96800.0,11.5847,11.7546,11.5563,11.7546,96800.0
2009-03-11 14:45:00,16.59,16.67,16.54,16.56,50700.0,11.7475,11.8042,11.7121,11.7263,50700.0
2009-03-11 14:50:00,16.56,16.63,16.49,16.53,49900.0,11.7263,11.7759,11.6767,11.705,49900.0
2009-03-11 14:55:00,16.52,16.53,16.4,16.4,32500.0,11.698,11.705,11.613,11.613,32500.0
2009-03-11 15:00:00,16.41,16.59,16.41,16.59,37900.0,11.6201,11.7475,11.6201,11.7475,37900.0
2009-03-11 15:05:00,16.59,16.7,16.56,16.69,53700.0,11.7475,11.8254,11.7263,11.8183,53700.0
2009-03-11 15:10:00,16.68,16.82,16.67,16.81,70500.0,11.8113,11.9104,11.8042,11.9033,70500.0
2009-03-11 15:15:00,16.81,16.84,16.76,16.81,61900.0,11.9033,11.9246,11.8679,11.9033,61900.0
2009-03-11 15:20:00,16.82,16.85,16.76,16.81,59700.0,11.9104,11.9316,11.8679,11.9033,59700.0
2009-03-11 15:25:00,16.82,16.86,16.73,16.79,56300.0,11.9104,11.9387,11.8467,11.8892,56300.0
2009-03-11 15:30:00,16.79,16.82,16.71,16.77,71700.0,11.8892,11.9104,11.8325,11.875,71700.0
2009-03-11 15:35:00,16.77,16.86,16.75,16.85,75800.0,11.875,11.9387,11.8608,11.9316,75800.0
2009-03-11 15:40:00,16.85,16.94,16.83,16.92,109900.0,11.9316,11.9954,11.9175,11.9812,109900.0
2009-03-11 15:45:00,16.91,16.97,16.78,16.84,108900.0,11.9741,12.0166,11.8821,11.9246,108900.0
2009-03-11 15:50:00,16.83,16.9,16.78,16.78,115900.0,11.9175,11.967,11.8821,11.8821,115900.0
2009-03-11 15:55:00,16.78,16.78,16.61,16.62,156900.0,11.8821,11.8821,11.7617,11.7688,156900.0
2009-03-12 09:30:00,16.33,16.58,16.3,16.49,35100.0,11.5634,11.7404,11.5422,11.6767,35100.0
2009-03-12 09:35:00,16.44,16.57,16.04,16.12,55100.0,11.6413,11.7334,11.3581,11.4147,55100.0
2009-03-12 09:40:00,16.12,16.18,16.02,16.11,44500.0,11.4147,11.4572,11.3439,11.4076,44500.0
2009-03-12 09:45:00,16.14,16.46,16.1,16.41,26600.0,11.4289,11.6555,11.4006,11.6201,26600.0
2009-03-12 09:50:00,16.41,16.46,16.34,16.38,26800.0,11.6201,11.6555,11.5705,11.5988,26800.0
2009-03-12 09:55:00,16.37,16.6,16.35,16.54,19700.0,11.5917,11.7546,11.5776,11.7121,19700.0
2009-03-12 10:00:00,16.56,16.79,16.52,16.69,44400.0,11.7263,11.8892,11.698,11.8183,44400.0
2009-03-12 10:05:00,16.71,16.76,16.57,16.6,24200.0,11.8325,11.8679,11.7334,11.7546,24200.0
2009-03-12 10:10:00,16.6,16.7,16.55,16.63,31900.0,11.7546,11.8254,11.7192,11.7759,31900.0
2009-03-12 10:15:00,16.62,16.71,16.53,16.65,51600.0,11.7688,11.8325,11.705,11.79,51600.0
2009-03-12 10:20:00,16.65,16.87,16.65,16.72,45900.0,11.79,11.9458,11.79,11.8396,45900.0
2009-03-12 10:25:00,16.73,16.78,16.65,16.65,34400.0,11.8467,11.8821,11.79,11.79,34400.0
2009-03-12 10:30:00,16.65,16.78,16.56,16.59,39600.0,11.79,11.8821,11.7263,11.7475,39600.0
2009-03-12 10:35:00,16.61,16.62,16.49,16.61,35100.0,11.7617,11.7688,11.6767,11.7617,35100.0
2009-03-12 10:40:00,16.6,16.88,16.6,16.8,47400.0,11.7546,11.9529,11.7546,11.8962,47400.0
2009-03-12 10:45:00,16.8,17.04,16.72,16.83,44500.0,11.8962,12.0662,11.8396,11.9175,44500.0
2009-03-12 10:50:00,16.83,16.84,16.7,16.75,39400.0,11.9175,11.9246,11.8254,11.8608,39400.0
2009-03-12 10:55:00,16.75,16.81,16.67,16.77,16400.0,11.8608,11.9033,11.8042,11.875,16400.0
2009-03-12 11:00:00,16.76,16.86,16.7,16.79,21600.0,11.8679,11.9387,11.8254,11.8892,21600.0
2009-03-12 11:05:00,16.8,16.81,16.7,16.79,27100.0,11.8962,11.9033,11.8254,11.8892,27100.0
2009-03-12 11:10:00,16.78,16.9,16.7,16.88,27100.0,11.8821,11.967,11.8254,11.9529,27100.0
2009-03-12 11:15:00,16.89,16.98,16.82,16.88,29700.0,11.96,12.0237,11.9104,11.9529,29700.0
2009-03-12 11:20:00,16.89,16.9,16.66,16.67,53100.0,11.96,11.967,11.7971,11.8042,53100.0
2009-03-12 11:25:00,16.67,16.79,16.65,16.72,33700.0,11.8042,11.8892,11.79,11.8396,33700.0
2009-03-12 11:30:00,16.73,16.76,16.65,16.67,26200.0,11.8467,11.8679,11.79,11.8042,26200.0
2009-03-12 11:35:00,16.68,16.69,16.61,16.65,25900.0,11.8113,11.8183,11.7617,11.79,25900.0
2009-03-12 11:40:00,16.66,16.82,16.65,16.82,30500.0,11.7971,11.9104,11.79,11.9104,30500.0
2009-03-12 11:45:00,16.82,16.85,16.66,16.67,34200.0,11.9104,11.9316,11.7971,11.8042,34200.0
2009-03-12 11:50:00,16.67,16.76,16.67,16.68,34400.0,11.8042,11.8679,11.8042,11.8113,34400.0
2009-03-12 11:55:00,16.68,16.72,16.61,16.68,40200.0,11.8113,11.8396,11.7617,11.8113,40200.0
2009-03-12 12:00:00,16.69,16.75,16.68,16.71,19800.0,11.8183,11.8608,11.8113,11.8325,19800.0
2009-03-12 12:05:00,16.72,16.85,16.67,16.8,35500.0,11.8396,11.9316,11.8042,11.8962,35500.0
2009-03-12 12:10:00,16.79,16.79,16.67,16.77,31200.0,11.8892,11.8892,11.8042,11.875,31200.0
2009-03-12 12:15:00,16.78,16.85,16.75,16.79,39100.0,11.8821,11.9316,11.8608,11.8892,39100.0
2009-03-12 12:20:00,16.79,16.9,16.73,16.73,48600.0,11.8892,11.967,11.8467,11.8467,48600.0
2009-03-12 12:25:00,16.73,16.79,16.69,16.72,43900.0,11.8467,11.8892,11.8183,11.8396,43900.0
2009-03-12 12:30:00,16.71,16.86,16.71,16.78,26000.0,11.8325,11.9387,11.8325,11.8821,26000.0
2009-03-12 12:35:00,16.79,16.87,16.78,16.8,22200.0,11.8892,11.9458,11.8821,11.8962,22200.0
2009-03-12 12:40:00,16.81,16.83,16.77,16.8,18500.0,11.9033,11.9175,11.875,11.8962,18500.0
2009-03-12 12:45:00,16.8,16.84,16.74,16.84,26000.0,11.8962,11.9246,11.8537,11.9246,26000.0
2009-03-12 12:50:00,16.84,16.92,16.77,16.91,33200.0,11.9246,11.9812,11.875,11.9741,33200.0
2009-03-12 12:55:00,16.92,16.97,16.88,16.93,30200.0,11.9812,12.0166,11.9529,11.9883,30200.0
2009-03-12 13:00:00,16.95,16.99,16.85,16.92,37900.0,12.0024,12.0308,11.9316,11.9812,37900.0
2009-03-12 13:05:00,16.91,16.99,16.87,16.97,22100.0,11.9741,12.0308,11.9458,12.0166,22100.0
2009-03-12 13:10:00,16.97,17.0,16.88,16.91,32400.0,12.0166,12.0379,11.9529,11.9741,32400.0
2009-03-12 13:15:00,16.91,17.0,16.89,16.96,25200.0,11.9741,12.0379,11.96,12.0095,25200.0
2009-03-12 13:20:00,16.94,17.02,16.94,16.97,19700.0,11.9954,12.052,11.9954,12.0166,19700.0
2009-03-12 13:25:00,16.97,16.97,16.87,16.92,31500.0,12.0166,12.0166,11.9458,11.9812,31500.0
2009-03-12 13:30:00,16.93,16.95,16.89,16.93,15000.0,11.9883,12.0024,11.96,11.9883,15000.0
2009-03-12 13:35:00,16.94,17.02,16.93,17.02,19300.0,11.9954,12.052,11.9883,12.052,19300.0
2009-03-12 13:40:00,17.02,17.09,17.01,17.04,31100.0,12.052,12.1016,12.0449,12.0662,31100.0
2009-03-12 13:45:00,17.03,17.1,17.03,17.08,16400.0,12.0591,12.1087,12.0591,12.0945,16400.0
2009-03-12 13:50:00,17.08,17.22,17.06,17.2,35000.0,12.0945,12.1936,12.0803,12.1795,35000.0
2009-03-12 13:55:00,17.2,17.2,17.12,17.14,29400.0,12.1795,12.1795,12.1228,12.137,29400.0
2009-03-12 14:00:00,17.16,17.17,17.08,17.09,26200.0,12.1512,12.1582,12.0945,12.1016,26200.0
2009-03-12 14:05:00,17.1,17.16,17.01,17.1,44400.0,12.1087,12.1512,12.0449,12.1087,44400.0
2009-03-12 14:10:00,17.11,17.31,17.1,17.23,39700.0,12.1157,12.2574,12.1087,12.2007,39700.0
2009-03-12 14:15:00,17.23,17.34,17.23,17.3,26700.0,12.2007,12.2786,12.2007,12.2503,26700.0
2009-03-12 14:20:00,17.3,17.36,17.23,17.24,44100.0,12.2503,12.2928,12.2007,12.2078,44100.0
2009-03-12 14:25:00,17.24,17.3,17.22,17.27,39200.0,12.2078,12.2503,12.1936,12.229,39200.0
2009-03-12 14:30:00,17.27,17.29,17.22,17.27,31300.0,12.229,12.2432,12.1936,12.229,31300.0
2009-03-12 14:35:00,17.27,17.36,17.25,17.32,50100.0,12.229,12.2928,12.2149,12.2644,50100.0
2009-03-12 14:40:00,17.33,17.47,17.32,17.42,51100.0,12.2715,12.3707,12.2644,12.3353,51100.0
2009-03-12 14:45:00,17.41,17.59,17.41,17.59,41100.0,12.3282,12.4556,12.3282,12.4556,41100.0
2009-03-12 14:50:00,17.59,17.69,17.59,17.64,68500.0,12.4556,12.5264,12.4556,12.491,68500.0
2009-03-12 14:55:00,17.64,17.66,17.55,17.58,56500.0,12.491,12.5052,12.4273,12.4486,56500.0
2009-03-12 15:00:00,17.57,17.58,17.39,17.41,51500.0,12.4415,12.4486,12.314,12.3282,51500.0
2009-03-12 15:05:00,17.4,17.5,17.37,17.49,35000.0,12.3211,12.3919,12.2999,12.3848,35000.0
2009-03-12 15:10:00,17.49,17.66,17.46,17.66,59900.0,12.3848,12.5052,12.3636,12.5052,59900.0
2009-03-12 15:15:00,17.66,17.73,17.55,17.69,88200.0,12.5052,12.5548,12.4273,12.5264,88200.0
2009-03-12 15:20:00,17.69,17.69,17.47,17.49,79900.0,12.5264,12.5264,12.3707,12.3848,79900.0
2009-03-12 15:25:00,17.49,17.56,17.43,17.55,125700.0,12.3848,12.4344,12.3423,12.4273,125700.0
2009-03-12 15:30:00,17.54,17.61,17.48,17.58,129100.0,12.4202,12.4698,12.3777,12.4486,129100.0
2009-03-12 15:35:00,17.59,17.68,17.52,17.66,58900.0,12.4556,12.5194,12.4061,12.5052,58900.0
2009-03-12 15:40:00,17.66,17.75,17.66,17.73,124000.0,12.5052,12.5689,12.5052,12.5548,124000.0
2009-03-12 15:45:00,17.72,17.83,17.71,17.83,190200.0,12.5477,12.6256,12.5406,12.6256,190200.0
2009-03-12 15:50:00,17.83,17.87,17.65,17.69,199600.0,12.6256,12.6539,12.4981,12.5264,199600.0
2009-03-12 15:55:00,17.69,17.74,17.56,17.71,373100.0,12.5264,12.5619,12.4344,12.5406,373100.0
2009-03-13 09:30:00,17.94,18.23,17.64,17.85,80600.0,12.7035,12.9088,12.491,12.6397,80600.0
2009-03-13 09:35:00,17.91,18.23,17.89,18.22,63000.0,12.6822,12.9088,12.6681,12.9017,63000.0
2009-03-13 09:40:00,18.19,18.32,17.88,17.94,48800.0,12.8805,12.9726,12.661,12.7035,48800.0
2009-03-13 09:45:00,17.95,18.18,17.89,18.08,56000.0,12.7106,12.8734,12.6681,12.8026,56000.0
2009-03-13 09:50:00,18.08,18.12,17.95,18.1,54000.0,12.8026,12.8309,12.7106,12.8168,54000.0
2009-03-13 09:55:00,18.1,18.16,17.92,18.09,36300.0,12.8168,12.8593,12.6893,12.8097,36300.0
2009-03-13 10:00:00,18.11,18.15,17.96,18.15,35000.0,12.8239,12.8522,12.7176,12.8522,35000.0
2009-03-13 10:05:00,18.15,18.44,18.07,18.28,43100.0,12.8522,13.0575,12.7955,12.9442,43100.0
2009-03-13 10:10:00,18.26,18.37,18.23,18.31,71900.0,12.9301,13.008,12.9088,12.9655,71900.0
2009-03-13 10:15:00,18.32,18.34,18.21,18.3,26200.0,12.9726,12.9867,12.8947,12.9584,26200.0
2009-03-13 10:20:00,18.3,18.32,18.07,18.07,28200.0,12.9584,12.9726,12.7955,12.7955,28200.0
2009-03-13 10:25:00,18.07,18.07,17.89,17.93,31600.0,12.7955,12.7955,12.6681,12.6964,31600.0
2009-03-13 10:30:00,17.94,17.99,17.83,17.99,32100.0,12.7035,12.7389,12.6256,12.7389,32100.0
2009-03-13 10:35:00,17.98,18.03,17.86,18.0,19900.0,12.7318,12.7672,12.6468,12.746,19900.0
2009-03-13 10:40:00,17.98,18.07,17.97,18.03,16200.0,12.7318,12.7955,12.7247,12.7672,16200.0
2009-03-13 10:45:00,18.01,18.17,17.99,18.07,31200.0,12.753,12.8663,12.7389,12.7955,31200.0
2009-03-13 10:50:00,18.08,18.08,17.85,17.88,21000.0,12.8026,12.8026,12.6397,12.661,21000.0
2009-03-13 10:55:00,17.87,17.89,17.67,17.75,36500.0,12.6539,12.6681,12.5123,12.5689,36500.0
2009-03-13 11:00:00,17.74,17.84,17.68,17.79,23200.0,12.5619,12.6327,12.5194,12.5973,23200.0
2009-03-13 11:05:00,17.78,17.78,17.39,17.53,69700.0,12.5902,12.5902,12.314,12.4132,69700.0
2009-03-13 11:10:00,17.52,17.61,17.41,17.55,29900.0,12.4061,12.4698,12.3282,12.4273,29900.0
2009-03-13 11:15:00,17.54,17.6,17.47,17.47,30500.0,12.4202,12.4627,12.3707,12.3707,30500.0
2009-03-13 11:20:00,17.46,17.62,17.36,17.62,35600.0,12.3636,12.4769,12.2928,12.4769,35600.0
2009-03-13 11:25:00,17.61,17.61,17.5,17.6,18400.0,12.4698,12.4698,12.3919,12.4627,18400.0
2009-03-13 11:30:00,17.6,17.6,17.39,17.42,34700.0,12.4627,12.4627,12.314,12.3353,34700.0
2009-03-13 11:35:00,17.45,17.64,17.41,17.54,41700.0,12.3565,12.491,12.3282,12.4202,41700.0
2009-03-13 11:40:00,17.52,17.58,17.44,17.44,29900.0,12.4061,12.4486,12.3494,12.3494,29900.0
2009-03-13 11:45:00,17.45,17.47,17.25,17.3,50300.0,12.3565,12.3707,12.2149,12.2503,50300.0
2009-03-13 11:50:00,17.31,17.39,17.28,17.28,23600.0,12.2574,12.314,12.2361,12.2361,23600.0
2009-03-13 11:55:00,17.27,17.43,17.25,17.41,23000.0,12.229,12.3423,12.2149,12.3282,23000.0
2009-03-13 12:00:00,17.39,17.52,17.38,17.41,24900.0,12.314,12.4061,12.3069,12.3282,24900.0
2009-03-13 12:05:00,17.42,17.42,17.28,17.34,17500.0,12.3353,12.3353,12.2361,12.2786,17500.0
2009-03-13 12:10:00,17.34,17.34,17.19,17.22,29900.0,12.2786,12.2786,12.1724,12.1936,29900.0
2009-03-13 12:15:00,17.21,17.26,17.17,17.22,51700.0,12.1866,12.222,12.1582,12.1936,51700.0
2009-03-13 12:20:00,17.22,17.31,17.2,17.31,49000.0,12.1936,12.2574,12.1795,12.2574,49000.0
2009-03-13 12:25:00,17.31,17.41,17.31,17.35,49100.0,12.2574,12.3282,12.2574,12.2857,49100.0
2009-03-13 12:30:00,17.34,17.46,17.34,17.37,31200.0,12.2786,12.3636,12.2786,12.2999,31200.0
2009-03-13 12:35:00,17.39,17.53,17.39,17.42,29600.0,12.314,12.4132,12.314,12.3353,29600.0
2009-03-13 12:40:00,17.42,17.61,17.41,17.58,40600.0,12.3353,12.4698,12.3282,12.4486,40600.0
2009-03-13 12:45:00,17.59,17.73,17.58,17.65,61200.0,12.4556,12.5548,12.4486,12.4981,61200.0
2009-03-13 12:50:00,17.64,17.66,17.51,17.56,35400.0,12.491,12.5052,12.399,12.4344,35400.0
2009-03-13 12:55:00,17.57,17.64,17.52,17.6,24400.0,12.4415,12.491,12.4061,12.4627,24400.0
2009-03-13 13:00:00,17.57,17.61,17.53,17.61,22800.0,12.4415,12.4698,12.4132,12.4698,22800.0
2009-03-13 13:05:00,17.6,17.63,17.55,17.57,27400.0,12.4627,12.484,12.4273,12.4415,27400.0
2009-03-13 13:10:00,17.57,17.82,17.57,17.82,26500.0,12.4415,12.6185,12.4415,12.6185,26500.0
2009-03-13 13:15:00,17.82,17.86,17.67,17.75,67700.0,12.6185,12.6468,12.5123,12.5689,67700.0
2009-03-13 13:20:00,17.77,17.84,17.72,17.84,26200.0,12.5831,12.6327,12.5477,12.6327,26200.0
2009-03-13 13:25:00,17.84,17.85,17.77,17.82,22200.0,12.6327,12.6397,12.5831,12.6185,22200.0
2009-03-13 13:30:00,17.81,17.83,17.73,17.78,31700.0,12.6114,12.6256,12.5548,12.5902,31700.0
2009-03-13 13:35:00,17.79,17.82,17.59,17.64,41000.0,12.5973,12.6185,12.4556,12.491,41000.0
2009-03-13 13:40:00,17.64,17.71,17.63,17.67,32500.0,12.491,12.5406,12.484,12.5123,32500.0
2009-03-13 13:45:00,17.67,17.67,17.58,17.64,22300.0,12.5123,12.5123,12.4486,12.491,22300.0
2009-03-13 13:50:00,17.64,17.76,17.64,17.66,44400.0,12.491,12.576,12.491,12.5052,44400.0
2009-03-13 13:55:00,17.65,17.75,17.65,17.75,23700.0,12.4981,12.5689,12.4981,12.5689,23700.0
2009-03-13 14:00:00,17.74,17.77,17.68,17.71,36800.0,12.5619,12.5831,12.5194,12.5406,36800.0
2009-03-13 14:05:00,17.71,17.85,17.68,17.79,29900.0,12.5406,12.6397,12.5194,12.5973,29900.0
2009-03-13 14:10:00,17.78,17.79,17.73,17.74,16500.0,12.5902,12.5973,12.5548,12.5619,16500.0
2009-03-13 14:15:00,17.73,17.75,17.58,17.64,35800.0,12.5548,12.5689,12.4486,12.491,35800.0
2009-03-13 14:20:00,17.63,17.63,17.49,17.5,38900.0,12.484,12.484,12.3848,12.3919,38900.0
2009-03-13 14:25:00,17.5,17.59,17.49,17.58,38700.0,12.3919,12.4556,12.3848,12.4486,38700.0
2009-03-13 14:30:00,17.59,17.72,17.57,17.69,30700.0,12.4556,12.5477,12.4415,12.5264,30700.0
2009-03-13 14:35:00,17.7,17.79,17.7,17.72,31800.0,12.5335,12.5973,12.5335,12.5477,31800.0
2009-03-13 14:40:00,17.72,17.78,17.68,17.72,30100.0,12.5477,12.5902,12.5194,12.5477,30100.0
2009-03-13 14:45:00,17.73,17.88,17.73,17.77,40700.0,12.5548,12.661,12.5548,12.5831,40700.0
2009-03-13 14:50:00,17.77,17.81,17.72,17.78,22300.0,12.5831,12.6114,12.5477,12.5902,22300.0
2009-03-13 14:55:00,17.79,17.8,17.64,17.69,39100.0,12.5973,12.6043,12.491,12.5264,39100.0
2009-03-13 15:00:00,17.7,17.77,17.68,17.74,30100.0,12.5335,12.5831,12.5194,12.5619,30100.0
2009-03-13 15:05:00,17.73,17.84,17.73,17.81,31800.0,12.5548,12.6327,12.5548,12.6114,31800.0
2009-03-13 15:10:00,17.82,17.82,17.73,17.78,30400.0,12.6185,12.6185,12.5548,12.5902,30400.0
2009-03-13 15:15:00,17.78,17.97,17.78,17.93,50600.0,12.5902,12.7247,12.5902,12.6964,50600.0
2009-03-13 15:20:00,17.95,17.98,17.88,17.98,32700.0,12.7106,12.7318,12.661,12.7318,32700.0
2009-03-13 15:25:00,17.98,18.05,17.98,17.99,33300.0,12.7318,12.7814,12.7318,12.7389,33300.0
2009-03-13 15:30:00,17.99,18.01,17.79,17.89,55300.0,12.7389,12.753,12.5973,12.6681,55300.0
2009-03-13 15:35:00,17.9,17.94,17.83,17.91,44400.0,12.6752,12.7035,12.6256,12.6822,44400.0
2009-03-13 15:40:00,17.91,17.97,17.9,17.96,81800.0,12.6822,12.7247,12.6752,12.7176,81800.0
2009-03-13 15:45:00,17.97,17.99,17.83,17.86,68200.0,12.7247,12.7389,12.6256,12.6468,68200.0
2009-03-13 15:50:00,17.86,17.97,17.83,17.96,90500.0,12.6468,12.7247,12.6256,12.7176,90500.0
2009-03-13 15:55:00,17.96,17.96,17.83,17.88,110700.0,12.7176,12.7176,12.6256,12.661,110700.0
2009-03-16 09:30:00,18.35,18.75,17.9,17.91,51300.0,12.9938,13.277,12.6752,12.6822,51300.0
2009-03-16 09:35:00,17.91,18.45,17.89,18.37,63900.0,12.6822,13.0646,12.6681,13.008,63900.0
2009-03-16 09:40:00,18.37,18.45,18.27,18.38,63300.0,13.008,13.0646,12.9372,13.015,63300.0
2009-03-16 09:45:00,18.38,18.47,18.24,18.24,33800.0,13.015,13.0788,12.9159,12.9159,33800.0
2009-03-16 09:50:00,18.23,18.34,18.09,18.33,30100.0,12.9088,12.9867,12.8097,12.9796,30100.0
2009-03-16 09:55:00,18.33,18.45,18.27,18.43,36700.0,12.9796,13.0646,12.9372,13.0504,36700.0
2009-03-16 10:00:00,18.45,18.51,18.35,18.5,28500.0,13.0646,13.1071,12.9938,13.1,28500.0
2009-03-16 10:05:00,18.5,18.5,18.35,18.49,31500.0,13.1,13.1,12.9938,13.0929,31500.0
2009-03-16 10:10:00,18.48,18.48,18.15,18.22,19800.0,13.0859,13.0859,12.8522,12.9017,19800.0
2009-03-16 10:15:00,18.22,18.35,18.16,18.16,32900.0,12.9017,12.9938,12.8593,12.8593,32900.0
2009-03-16 10:20:00,18.15,18.3,18.09,18.3,26600.0,12.8522,12.9584,12.8097,12.9584,26600.0
2009-03-16 10:25:00,18.28,18.31,18.21,18.21,27200.0,12.9442,12.9655,12.8947,12.8947,27200.0
2009-03-16 10:30:00,18.2,18.48,18.19,18.48,58800.0,12.8876,13.0859,12.8805,13.0859,58800.0
2009-03-16 10:35:00,18.46,18.46,18.27,18.3,43400.0,13.0717,13.0717,12.9372,12.9584,43400.0
2009-03-16 10:40:00,18.3,18.32,18.19,18.27,29200.0,12.9584,12.9726,12.8805,12.9372,29200.0
2009-03-16 10:45:00,18.28,18.31,18.25,18.29,34500.0,12.9442,12.9655,12.923,12.9513,34500.0
2009-03-16 10:50:00,18.29,18.32,18.2,18.25,40600.0,12.9513,12.9726,12.8876,12.923,40600.0
2009-03-16 10:55:00,18.24,18.3,18.11,18.13,32100.0,12.9159,12.9584,12.8239,12.838,32100.0
2009-03-16 11:00:00,18.14,18.31,18.11,18.3,34700.0,12.8451,12.9655,12.8239,12.9584,34700.0
2009-03-16 11:05:00,18.3,18.39,18.29,18.29,36400.0,12.9584,13.0221,12.9513,12.9513,36400.0
2009-03-16 11:10:00,18.28,18.32,18.24,18.3,27300.0,12.9442,12.9726,12.9159,12.9584,27300.0
2009-03-16 11:15:00,18.3,18.43,18.29,18.42,62800.0,12.9584,13.0504,12.9513,13.0434,62800.0
2009-03-16 11:20:00,18.42,18.49,18.38,18.46,50700.0,13.0434,13.0929,13.015,13.0717,50700.0
2009-03-16 11:25:00,18.47,18.52,18.34,18.36,50100.0,13.0788,13.1142,12.9867,13.0009,50100.0
2009-03-16 11:30:00,18.36,18.46,18.36,18.46,33600.0,13.0009,13.0717,13.0009,13.0717,33600.0
2009-03-16 11:35:00,18.46,18.49,18.38,18.38,40100.0,13.0717,13.0929,13.015,13.015,40100.0
2009-03-16 11:40:00,18.39,18.39,18.29,18.29,36200.0,13.0221,13.0221,12.9513,12.9513,36200.0
2009-03-16 11:45:00,18.3,18.33,18.28,18.28,37100.0,12.9584,12.9796,12.9442,12.9442,37100.0
2009-03-16 11:50:00,18.3,18.32,18.15,18.17,31000.0,12.9584,12.9726,12.8522,12.8663,31000.0
2009-03-16 11:55:00,18.18,18.22,18.16,18.2,19500.0,12.8734,12.9017,12.8593,12.8876,19500.0
2009-03-16 12:00:00,18.21,18.21,18.1,18.13,45700.0,12.8947,12.8947,12.8168,12.838,45700.0
2009-03-16 12:05:00,18.12,18.21,18.12,18.19,27300.0,12.8309,12.8947,12.8309,12.8805,27300.0
2009-03-16 12:10:00,18.21,18.35,18.21,18.34,27300.0,12.8947,12.9938,12.8947,12.9867,27300.0
2009-03-16 12:15:00,18.34,18.34,18.27,18.31,29900.0,12.9867,12.9867,12.9372,12.9655,29900.0
2009-03-16 12:20:00,18.3,18.33,18.25,18.31,55400.0,12.9584,12.9796,12.923,12.9655,55400.0
2009-03-16 12:25:00,18.31,18.34,18.27,18.3,20700.0,12.9655,12.9867,12.9372,12.9584,20700.0
2009-03-16 12:30:00,18.3,18.43,18.3,18.36,48400.0,12.9584,13.0504,12.9584,13.0009,48400.0
2009-03-16 12:35:00,18.36,18.48,18.35,18.41,41800.0,13.0009,13.0859,12.9938,13.0363,41800.0
2009-03-16 12:40:00,18.41,18.42,18.33,18.33,20000.0,13.0363,13.0434,12.9796,12.9796,20000.0
2009-03-16 12:45:00,18.33,18.35,18.32,18.33,19800.0,12.9796,12.9938,12.9726,12.9796,19800.0
2009-03-16 12:50:00,18.34,18.37,18.26,18.35,44700.0,12.9867,13.008,12.9301,12.9938,44700.0
2009-03-16 12:55:00,18.36,18.36,18.3,18.31,32600.0,13.0009,13.0009,12.9584,12.9655,32600.0
2009-03-16 13:00:00,18.29,18.33,18.19,18.22,37100.0,12.9513,12.9796,12.8805,12.9017,37100.0
2009-03-16 13:05:00,18.24,18.24,18.15,18.21,24300.0,12.9159,12.9159,12.8522,12.8947,24300.0
2009-03-16 13:10:00,18.21,18.26,18.21,18.22,19100.0,12.8947,12.9301,12.8947,12.9017,19100.0
2009-03-16 13:15:00,18.21,18.32,18.21,18.32,21800.0,12.8947,12.9726,12.8947,12.9726,21800.0
2009-03-16 13:20:00,18.33,18.34,18.23,18.25,38600.0,12.9796,12.9867,12.9088,12.923,38600.0
2009-03-16 13:25:00,18.26,18.28,18.19,18.27,29400.0,12.9301,12.9442,12.8805,12.9372,29400.0
2009-03-16 13:30:00,18.28,18.29,18.2,18.24,35800.0,12.9442,12.9513,12.8876,12.9159,35800.0
2009-03-16 13:35:00,18.24,18.36,18.23,18.34,46800.0,12.9159,13.0009,12.9088,12.9867,46800.0
2009-03-16 13:40:00,18.33,18.34,18.26,18.32,47700.0,12.9796,12.9867,12.9301,12.9726,47700.0
2009-03-16 13:45:00,18.32,18.35,18.29,18.31,37900.0,12.9726,12.9938,12.9513,12.9655,37900.0
2009-03-16 13:50:00,18.3,18.3,18.19,18.19,30500.0,12.9584,12.9584,12.8805,12.8805,30500.0
2009-03-16 13:55:00,18.19,18.19,18.06,18.09,56700.0,12.8805,12.8805,12.7884,12.8097,56700.0
2009-03-16 14:00:00,18.09,18.09,18.01,18.06,45400.0,12.8097,12.8097,12.753,12.7884,45400.0
2009-03-16 14:05:00,18.06,18.07,17.95,18.03,41400.0,12.7884,12.7955,12.7106,12.7672,41400.0
2009-03-16 14:10:00,18.03,18.06,18.01,18.02,23700.0,12.7672,12.7884,12.753,12.7601,23700.0
2009-03-16 14:15:00,18.03,18.06,18.01,18.05,34500.0,12.7672,12.7884,12.753,12.7814,34500.0
2009-03-16 14:20:00,18.04,18.04,17.88,17.91,59600.0,12.7743,12.7743,12.661,12.6822,59600.0
2009-03-16 14:25:00,17.93,17.98,17.9,17.95,43900.0,12.6964,12.7318,12.6752,12.7106,43900.0
2009-03-16 14:30:00,17.96,18.03,17.9,17.91,42200.0,12.7176,12.7672,12.6752,12.6822,42200.0
2009-03-16 14:35:00,17.91,17.94,17.8,17.84,64000.0,12.6822,12.7035,12.6043,12.6327,64000.0
2009-03-16 14:40:00,17.84,17.94,17.84,17.91,43800.0,12.6327,12.7035,12.6327,12.6822,43800.0
2009-03-16 14:45:00,17.91,17.95,17.58,17.9,140400.0,12.6822,12.7106,12.4486,12.6752,140400.0
2009-03-16 14:50:00,17.9,17.91,17.68,17.74,49800.0,12.6752,12.6822,12.5194,12.5619,49800.0
2009-03-16 14:55:00,17.74,17.76,17.57,17.6,68200.0,12.5619,12.576,12.4415,12.4627,68200.0
2009-03-16 15:00:00,17.59,17.62,17.5,17.53,82300.0,12.4556,12.4769,12.3919,12.4132,82300.0
2009-03-16 15:05:00,17.52,17.56,17.46,17.53,64600.0,12.4061,12.4344,12.3636,12.4132,64600.0
2009-03-16 15:10:00,17.54,17.55,17.44,17.47,58800.0,12.4202,12.4273,12.3494,12.3707,58800.0
2009-03-16 15:15:00,17.47,17.47,17.37,17.4,72700.0,12.3707,12.3707,12.2999,12.3211,72700.0
2009-03-16 15:20:00,17.4,17.4,17.19,17.2,75000.0,12.3211,12.3211,12.1724,12.1795,75000.0
2009-03-16 15:25:00,17.21,17.39,17.21,17.39,59300.0,12.1866,12.314,12.1866,12.314,59300.0
2009-03-16 15:30:00,17.39,17.42,17.28,17.33,111700.0,12.314,12.3353,12.2361,12.2715,111700.0
2009-03-16 15:35:00,17.34,17.34,17.15,17.16,105100.0,12.2786,12.2786,12.1441,12.1512,105100.0
2009-03-16 15:40:00,17.17,17.2,17.07,17.13,113500.0,12.1582,12.1795,12.0874,12.1299,113500.0
2009-03-16 15:45:00,17.12,17.21,17.12,17.13,143200.0,12.1228,12.1866,12.1228,12.1299,143200.0
2009-03-16 15:50:00,17.13,17.15,16.93,16.95,233000.0,12.1299,12.1441,11.9883,12.0024,233000.0
2009-03-16 15:55:00,16.96,16.99,16.76,16.82,399600.0,12.0095,12.0308,11.8679,11.9104,399600.0
2009-03-17 09:30:00,17.02,17.41,16.84,17.33,64200.0,12.052,12.3282,11.9246,12.2715,64200.0
2009-03-17 09:35:00,17.29,17.33,17.15,17.18,40200.0,12.2432,12.2715,12.1441,12.1653,40200.0
2009-03-17 09:40:00,17.14,17.19,16.95,17.04,45900.0,12.137,12.1724,12.0024,12.0662,45900.0
2009-03-17 09:45:00,17.04,17.26,17.04,17.26,83400.0,12.0662,12.222,12.0662,12.222,83400.0
2009-03-17 09:50:00,17.24,17.28,17.13,17.17,55600.0,12.2078,12.2361,12.1299,12.1582,55600.0
2009-03-17 09:55:00,17.17,17.23,17.08,17.08,73500.0,12.1582,12.2007,12.0945,12.0945,73500.0
2009-03-17 10:00:00,17.11,17.51,17.11,17.41,47100.0,12.1157,12.399,12.1157,12.3282,47100.0
2009-03-17 10:05:00,17.41,17.52,17.34,17.52,56100.0,12.3282,12.4061,12.2786,12.4061,56100.0
2009-03-17 10:10:00,17.51,17.58,17.35,17.47,37900.0,12.399,12.4486,12.2857,12.3707,37900.0
2009-03-17 10:15:00,17.47,17.67,17.47,17.58,44700.0,12.3707,12.5123,12.3707,12.4486,44700.0
2009-03-17 10:20:00,17.57,17.72,17.54,17.72,57500.0,12.4415,12.5477,12.4202,12.5477,57500.0
2009-03-17 10:25:00,17.7,17.71,17.38,17.43,58800.0,12.5335,12.5406,12.3069,12.3423,58800.0
2009-03-17 10:30:00,17.42,17.47,17.33,17.43,55000.0,12.3353,12.3707,12.2715,12.3423,55000.0
2009-03-17 10:35:00,17.42,17.61,17.42,17.58,32900.0,12.3353,12.4698,12.3353,12.4486,32900.0
2009-03-17 10:40:00,17.58,17.66,17.54,17.64,70900.0,12.4486,12.5052,12.4202,12.491,70900.0
2009-03-17 10:45:00,17.64,17.86,17.64,17.79,65800.0,12.491,12.6468,12.491,12.5973,65800.0
2009-03-17 10:50:00,17.8,17.81,17.65,17.75,28200.0,12.6043,12.6114,12.4981,12.5689,28200.0
2009-03-17 10:55:00,17.76,17.76,17.68,17.7,28900.0,12.576,12.576,12.5194,12.5335,28900.0
2009-03-17 11:00:00,17.7,17.7,17.51,17.57,21500.0,12.5335,12.5335,12.399,12.4415,21500.0
2009-03-17 11:05:00,17.56,17.66,17.54,17.64,23200.0,12.4344,12.5052,12.4202,12.491,23200.0
2009-03-17 11:10:00,17.64,17.68,17.53,17.54,20200.0,12.491,12.5194,12.4132,12.4202,20200.0
2009-03-17 11:15:00,17.55,17.6,17.54,17.56,21500.0,12.4273,12.4627,12.4202,12.4344,21500.0
2009-03-17 11:20:00,17.55,17.73,17.55,17.63,45500.0,12.4273,12.5548,12.4273,12.484,45500.0
2009-03-17 11:25:00,17.64,17.68,17.56,17.59,28900.0,12.491,12.5194,12.4344,12.4556,28900.0
2009-03-17 11:30:00,17.59,17.62,17.45,17.5,48000.0,12.4556,12.4769,12.3565,12.3919,48000.0
2009-03-17 11:35:00,17.5,17.59,17.5,17.56,37000.0,12.3919,12.4556,12.3919,12.4344,37000.0
2009-03-17 11:40:00,17.55,17.71,17.54,17.69,42700.0,12.4273,12.5406,12.4202,12.5264,42700.0
2009-03-17 11:45:00,17.69,17.7,17.64,17.64,23500.0,12.5264,12.5335,12.491,12.491,23500.0
2009-03-17 11:50:00,17.67,17.76,17.66,17.75,42200.0,12.5123,12.576,12.5052,12.5689,42200.0
2009-03-17 11:55:00,17.75,17.81,17.73,17.77,27300.0,12.5689,12.6114,12.5548,12.5831,27300.0
2009-03-17 12:00:00,17.77,17.86,17.77,17.79,33600.0,12.5831,12.6468,12.5831,12.5973,33600.0
2009-03-17 12:05:00,17.78,17.82,17.75,17.77,29400.0,12.5902,12.6185,12.5689,12.5831,29400.0
2009-03-17 12:10:00,17.75,17.75,17.64,17.64,25100.0,12.5689,12.5689,12.491,12.491,25100.0
2009-03-17 12:15:00,17.63,17.7,17.63,17.69,23400.0,12.484,12.5335,12.484,12.5264,23400.0
2009-03-17 12:20:00,17.69,17.79,17.68,17.77,44800.0,12.5264,12.5973,12.5194,12.5831,44800.0
2009-03-17 12:25:00,17.78,17.89,17.78,17.84,46100.0,12.5902,12.6681,12.5902,12.6327,46100.0
2009-03-17 12:30:00,17.84,17.87,17.77,17.83,29200.0,12.6327,12.6539,12.5831,12.6256,29200.0
2009-03-17 12:35:00,17.83,18.0,17.81,17.97,53300.0,12.6256,12.746,12.6114,12.7247,53300.0
2009-03-17 12:40:00,17.97,18.11,17.95,18.0,39500.0,12.7247,12.8239,12.7106,12.746,39500.0
2009-03-17 12:45:00,18.01,18.09,18.01,18.03,56600.0,12.753,12.8097,12.753,12.7672,56600.0
2009-03-17 12:50:00,18.04,18.08,18.02,18.06,39300.0,12.7743,12.8026,12.7601,12.7884,39300.0
2009-03-17 12:55:00,18.06,18.06,17.98,18.01,32900.0,12.7884,12.7884,12.7318,12.753,32900.0
2009-03-17 13:00:00,18.01,18.04,17.99,18.02,28500.0,12.753,12.7743,12.7389,12.7601,28500.0
2009-03-17 13:05:00,18.01,18.01,17.95,17.95,21100.0,12.753,12.753,12.7106,12.7106,21100.0
2009-03-17 13:10:00,17.95,18.05,17.94,18.02,30000.0,12.7106,12.7814,12.7035,12.7601,30000.0
2009-03-17 13:15:00,18.03,18.12,18.02,18.08,42500.0,12.7672,12.8309,12.7601,12.8026,42500.0
2009-03-17 13:20:00,18.09,18.17,18.05,18.17,39400.0,12.8097,12.8663,12.7814,12.8663,39400.0
2009-03-17 13:25:00,18.16,18.16,18.07,18.07,33200.0,12.8593,12.8593,12.7955,12.7955,33200.0
2009-03-17 13:30:00,18.08,18.2,18.06,18.16,37400.0,12.8026,12.8876,12.7884,12.8593,37400.0
2009-03-17 13:35:00,18.16,18.19,18.12,18.16,22600.0,12.8593,12.8805,12.8309,12.8593,22600.0
2009-03-17 13:40:00,18.16,18.19,18.03,18.03,44700.0,12.8593,12.8805,12.7672,12.7672,44700.0
2009-03-17 13:45:00,18.05,18.08,17.94,17.95,29000.0,12.7814,12.8026,12.7035,12.7106,29000.0
2009-03-17 13:50:00,17.94,17.97,17.9,17.93,36400.0,12.7035,12.7247,12.6752,12.6964,36400.0
2009-03-17 13:55:00,17.93,17.99,17.83,17.88,129700.0,12.6964,12.7389,12.6256,12.661,129700.0
2009-03-17 14:00:00,17.87,17.89,17.74,17.75,70400.0,12.6539,12.6681,12.5619,12.5689,70400.0
2009-03-17 14:05:00,17.76,17.88,17.76,17.84,29100.0,12.576,12.661,12.576,12.6327,29100.0
2009-03-17 14:10:00,17.85,17.95,17.81,17.92,30300.0,12.6397,12.7106,12.6114,12.6893,30300.0
2009-03-17 14:15:00,17.92,17.94,17.87,17.89,50500.0,12.6893,12.7035,12.6539,12.6681,50500.0
2009-03-17 14:20:00,17.89,17.94,17.86,17.93,76500.0,12.6681,12.7035,12.6468,12.6964,76500.0
2009-03-17 14:25:00,17.93,17.95,17.78,17.79,71500.0,12.6964,12.7106,12.5902,12.5973,71500.0
2009-03-17 14:30:00,17.8,17.83,17.75,17.75,32300.0,12.6043,12.6256,12.5689,12.5689,32300.0
2009-03-17 14:35:00,17.75,17.86,17.73,17.86,57600.0,12.5689,12.6468,12.5548,12.6468,57600.0
2009-03-17 14:40:00,17.86,17.98,17.86,17.9,47400.0,12.6468,12.7318,12.6468,12.6752,47400.0
2009-03-17 14:45:00,17.9,17.95,17.85,17.95,31400.0,12.6752,12.7106,12.6397,12.7106,31400.0
2009-03-17 14:50:00,17.95,18.01,17.91,17.98,53800.0,12.7106,12.753,12.6822,12.7318,53800.0
2009-03-17 14:55:00,17.99,17.99,17.87,17.89,69200.0,12.7389,12.7389,12.6539,12.6681,69200.0
2009-03-17 15:00:00,17.89,17.97,17.84,17.95,35900.0,12.6681,12.7247,12.6327,12.7106,35900.0
2009-03-17 15:05:00,17.95,18.2,17.94,18.18,91200.0,12.7106,12.8876,12.7035,12.8734,91200.0
2009-03-17 15:10:00,18.18,18.2,18.06,18.12,49900.0,12.8734,12.8876,12.7884,12.8309,49900.0
2009-03-17 15:15:00,18.1,18.13,18.06,18.1,79000.0,12.8168,12.838,12.7884,12.8168,79000.0
2009-03-17 15:20:00,18.09,18.18,18.07,18.09,69800.0,12.8097,12.8734,12.7955,12.8097,69800.0
2009-03-17 15:25:00,18.1,18.11,18.01,18.02,89300.0,12.8168,12.8239,12.753,12.7601,89300.0
2009-03-17 15:30:00,18.01,18.06,17.92,17.98,111200.0,12.753,12.7884,12.6893,12.7318,111200.0
2009-03-17 15:35:00,17.98,18.0,17.94,18.0,115400.0,12.7318,12.746,12.7035,12.746,115400.0
2009-03-17 15:40:00,18.0,18.14,17.99,18.09,199000.0,12.746,12.8451,12.7389,12.8097,199000.0
2009-03-17 15:45:00,18.09,18.13,18.04,18.08,177000.0,12.8097,12.838,12.7743,12.8026,177000.0
2009-03-17 15:50:00,18.08,18.15,18.06,18.12,227000.0,12.8026,12.8522,12.7884,12.8309,227000.0
2009-03-17 15:55:00,18.12,18.31,18.12,18.25,382500.0,12.8309,12.9655,12.8309,12.923,382500.0
2009-03-18 09:30:00,17.7,18.04,17.6,17.95,51600.0,12.5335,12.7743,12.4627,12.7106,51600.0
2009-03-18 09:35:00,17.94,18.25,17.92,18.14,33400.0,12.7035,12.923,12.6893,12.8451,33400.0
2009-03-18 09:40:00,18.15,18.4,18.08,18.32,25800.0,12.8522,13.0292,12.8026,12.9726,25800.0
2009-03-18 09:45:00,18.36,18.43,18.24,18.27,38600.0,13.0009,13.0504,12.9159,12.9372,38600.0
2009-03-18 09:50:00,18.26,18.37,18.1,18.12,36100.0,12.9301,13.008,12.8168,12.8309,36100.0
2009-03-18 09:55:00,18.12,18.2,18.09,18.2,10200.0,12.8309,12.8876,12.8097,12.8876,10200.0
2009-03-18 10:00:00,18.21,18.23,18.12,18.18,19100.0,12.8947,12.9088,12.8309,12.8734,19100.0
2009-03-18 10:05:00,18.16,18.19,17.98,17.98,29000.0,12.8593,12.8805,12.7318,12.7318,29000.0
2009-03-18 10:10:00,17.97,17.99,17.89,17.97,17600.0,12.7247,12.7389,12.6681,12.7247,17600.0
2009-03-18 10:15:00,17.98,18.04,17.94,17.96,31500.0,12.7318,12.7743,12.7035,12.7176,31500.0
2009-03-18 10:20:00,17.97,17.97,17.87,17.93,8800.0,12.7247,12.7247,12.6539,12.6964,8800.0
2009-03-18 10:25:00,17.93,18.01,17.87,17.96,19000.0,12.6964,12.753,12.6539,12.7176,19000.0
2009-03-18 10:30:00,17.95,18.01,17.88,17.89,17600.0,12.7106,12.753,12.661,12.6681,17600.0
2009-03-18 10:35:00,17.89,17.94,17.83,17.94,10000.0,12.6681,12.7035,12.6256,12.7035,10000.0
2009-03-18 10:40:00,17.92,17.98,17.88,17.9,30600.0,12.6893,12.7318,12.661,12.6752,30600.0
2009-03-18 10:45:00,17.89,18.11,17.86,18.1,38100.0,12.6681,12.8239,12.6468,12.8168,38100.0
2009-03-18 10:50:00,18.1,18.1,18.01,18.03,17500.0,12.8168,12.8168,12.753,12.7672,17500.0
2009-03-18 10:55:00,18.03,18.24,18.02,18.22,24500.0,12.7672,12.9159,12.7601,12.9017,24500.0
2009-03-18 11:00:00,18.23,18.27,18.18,18.2,38100.0,12.9088,12.9372,12.8734,12.8876,38100.0
2009-03-18 11:05:00,18.21,18.28,18.17,18.17,62800.0,12.8947,12.9442,12.8663,12.8663,62800.0
2009-03-18 11:10:00,18.17,18.24,18.14,18.17,36400.0,12.8663,12.9159,12.8451,12.8663,36400.0
2009-03-18 11:15:00,18.19,18.22,18.13,18.15,20600.0,12.8805,12.9017,12.838,12.8522,20600.0
2009-03-18 11:20:00,18.15,18.35,18.14,18.23,48700.0,12.8522,12.9938,12.8451,12.9088,48700.0
2009-03-18 11:25:00,18.23,18.26,18.18,18.21,38500.0,12.9088,12.9301,12.8734,12.8947,38500.0
2009-03-18 11:30:00,18.2,18.33,18.2,18.26,22300.0,12.8876,12.9796,12.8876,12.9301,22300.0
2009-03-18 11:35:00,18.24,18.27,18.07,18.1,39100.0,12.9159,12.9372,12.7955,12.8168,39100.0
2009-03-18 11:40:00,18.1,18.18,18.08,18.17,21600.0,12.8168,12.8734,12.8026,12.8663,21600.0
2009-03-18 11:45:00,18.16,18.2,18.09,18.1,23300.0,12.8593,12.8876,12.8097,12.8168,23300.0
2009-03-18 11:50:00,18.1,18.35,18.09,18.34,44100.0,12.8168,12.9938,12.8097,12.9867,44100.0
2009-03-18 11:55:00,18.32,18.34,18.28,18.34,7600.0,12.9726,12.9867,12.9442,12.9867,7600.0
2009-03-18 12:00:00,18.34,18.53,18.34,18.49,51300.0,12.9867,13.1213,12.9867,13.0929,51300.0
2009-03-18 12:05:00,18.49,18.51,18.43,18.51,41700.0,13.0929,13.1071,13.0504,13.1071,41700.0
2009-03-18 12:10:00,18.49,18.51,18.42,18.42,27100.0,13.0929,13.1071,13.0434,13.0434,27100.0
2009-03-18 12:15:00,18.42,18.56,18.42,18.55,22900.0,13.0434,13.1425,13.0434,13.1354,22900.0
2009-03-18 12:20:00,18.55,18.63,18.53,18.54,42100.0,13.1354,13.1921,13.1213,13.1283,42100.0
2009-03-18 12:25:00,18.56,18.56,18.46,18.48,30200.0,13.1425,13.1425,13.0717,13.0859,30200.0
2009-03-18 12:30:00,18.47,18.5,18.36,18.43,38200.0,13.0788,13.1,13.0009,13.0504,38200.0
2009-03-18 12:35:00,18.44,18.46,18.37,18.4,41100.0,13.0575,13.0717,13.008,13.0292,41100.0
2009-03-18 12:40:00,18.41,18.56,18.39,18.52,34000.0,13.0363,13.1425,13.0221,13.1142,34000.0
2009-03-18 12:45:00,18.52,18.56,18.49,18.52,30000.0,13.1142,13.1425,13.0929,13.1142,30000.0
2009-03-18 12:50:00,18.53,18.53,18.43,18.49,42900.0,13.1213,13.1213,13.0504,13.0929,42900.0
2009-03-18 12:55:00,18.5,18.71,18.46,18.66,69500.0,13.1,13.2487,13.0717,13.2133,69500.0
2009-03-18 13:00:00,18.66,18.7,18.57,18.58,54000.0,13.2133,13.2416,13.1496,13.1567,54000.0
2009-03-18 13:05:00,18.58,18.67,18.58,18.65,50300.0,13.1567,13.2204,13.1567,13.2062,50300.0
2009-03-18 13:10:00,18.64,18.7,18.59,18.68,31200.0,13.1992,13.2416,13.1637,13.2275,31200.0
2009-03-18 13:15:00,18.69,18.71,18.63,18.67,44900.0,13.2346,13.2487,13.1921,13.2204,44900.0
2009-03-18 13:20:00,18.67,18.78,18.66,18.72,25400.0,13.2204,13.2983,13.2133,13.2558,25400.0
2009-03-18 13:25:00,18.73,18.8,18.73,18.8,31600.0,13.2629,13.3125,13.2629,13.3125,31600.0
2009-03-18 13:30:00,18.8,18.85,18.78,18.81,29300.0,13.3125,13.3479,13.2983,13.3195,29300.0
2009-03-18 13:35:00,18.8,18.85,18.78,18.84,21000.0,13.3125,13.3479,13.2983,13.3408,21000.0
2009-03-18 13:40:00,18.85,18.97,18.85,18.95,58100.0,13.3479,13.4328,13.3479,13.4187,58100.0
2009-03-18 13:45:00,18.95,19.02,18.92,18.92,64600.0,13.4187,13.4682,13.3974,13.3974,64600.0
2009-03-18 13:50:00,18.93,19.0,18.9,18.95,79300.0,13.4045,13.4541,13.3833,13.4187,79300.0
2009-03-18 13:55:00,18.95,18.96,18.83,18.84,67000.0,13.4187,13.4257,13.3337,13.3408,67000.0
2009-03-18 14:00:00,18.84,18.86,18.77,18.8,41000.0,13.3408,13.3549,13.2912,13.3125,41000.0
2009-03-18 14:05:00,18.81,18.91,18.79,18.87,41800.0,13.3195,13.3903,13.3054,13.362,41800.0
2009-03-18 14:10:00,18.86,18.99,18.86,18.96,46300.0,13.3549,13.447,13.3549,13.4257,46300.0
2009-03-18 14:15:00,18.95,19.27,18.93,19.19,167400.0,13.4187,13.6453,13.4045,13.5886,167400.0
2009-03-18 14:20:00,19.16,19.73,19.14,19.66,200200.0,13.5674,13.971,13.5532,13.9214,200200.0
2009-03-18 14:25:00,19.65,19.7,19.15,19.2,150600.0,13.9143,13.9497,13.5603,13.5957,150600.0
2009-03-18 14:30:00,19.2,19.52,19.2,19.27,121800.0,13.5957,13.8223,13.5957,13.6453,121800.0
2009-03-18 14:35:00,19.25,19.56,19.25,19.5,97200.0,13.6311,13.8506,13.6311,13.8081,97200.0
2009-03-18 14:40:00,19.51,19.9,19.42,19.86,147300.0,13.8152,14.0914,13.7515,14.063,147300.0
2009-03-18 14:45:00,19.86,19.97,19.68,19.97,130000.0,14.063,14.1409,13.9356,14.1409,130000.0
2009-03-18 14:50:00,19.97,20.2,19.85,20.1,237200.0,14.1409,14.3038,14.056,14.233,237200.0
2009-03-18 14:55:00,20.09,20.26,20.07,20.14,146800.0,14.2259,14.3463,14.2117,14.2613,146800.0
2009-03-18 15:00:00,20.14,20.15,19.88,19.94,134100.0,14.2613,14.2684,14.0772,14.1197,134100.0
2009-03-18 15:05:00,19.96,20.05,19.85,19.97,103600.0,14.1339,14.1976,14.056,14.1409,103600.0
2009-03-18 15:10:00,19.96,20.07,19.81,19.87,82300.0,14.1339,14.2117,14.0276,14.0701,82300.0
2009-03-18 15:15:00,19.88,20.0,19.64,19.69,108700.0,14.0772,14.1622,13.9073,13.9427,108700.0
2009-03-18 15:20:00,19.71,19.73,19.26,19.37,198900.0,13.9568,13.971,13.6382,13.7161,198900.0
2009-03-18 15:25:00,19.36,19.58,19.32,19.56,117300.0,13.709,13.8648,13.6807,13.8506,117300.0
2009-03-18 15:30:00,19.57,19.62,19.45,19.59,203800.0,13.8577,13.8931,13.7727,13.8719,203800.0
2009-03-18 15:35:00,19.58,19.73,19.49,19.55,189400.0,13.8648,13.971,13.801,13.8435,189400.0
2009-03-18 15:40:00,19.56,19.88,19.55,19.85,219300.0,13.8506,14.0772,13.8435,14.056,219300.0
2009-03-18 15:45:00,19.86,19.98,19.75,19.94,257800.0,14.063,14.148,13.9852,14.1197,257800.0
2009-03-18 15:50:00,19.93,20.26,19.92,20.23,434100.0,14.1126,14.3463,14.1055,14.325,434100.0
2009-03-18 15:55:00,20.23,20.3,20.08,20.11,917200.0,14.325,14.3746,14.2188,14.2401,917200.0
2009-03-19 09:30:00,20.55,20.55,19.87,19.96,84800.0,14.5516,14.5516,14.0701,14.1339,84800.0
2009-03-19 09:35:00,19.96,20.19,19.92,20.03,48700.0,14.1339,14.2967,14.1055,14.1834,48700.0
2009-03-19 09:40:00,20.07,20.07,19.75,19.81,48900.0,14.2117,14.2117,13.9852,14.0276,48900.0
2009-03-19 09:45:00,19.8,20.06,19.72,19.97,35400.0,14.0206,14.2047,13.9639,14.1409,35400.0
2009-03-19 09:50:00,19.97,19.97,19.4,19.45,63100.0,14.1409,14.1409,13.7373,13.7727,63100.0
2009-03-19 09:55:00,19.45,19.52,19.33,19.35,49700.0,13.7727,13.8223,13.6877,13.7019,49700.0
2009-03-19 10:00:00,19.35,19.54,19.25,19.44,51100.0,13.7019,13.8365,13.6311,13.7656,51100.0
2009-03-19 10:05:00,19.46,19.48,19.25,19.25,61100.0,13.7798,13.794,13.6311,13.6311,61100.0
2009-03-19 10:10:00,19.25,19.61,19.22,19.56,53500.0,13.6311,13.886,13.6099,13.8506,53500.0
2009-03-19 10:15:00,19.56,19.83,19.45,19.76,42600.0,13.8506,14.0418,13.7727,13.9922,42600.0
2009-03-19 10:20:00,19.74,19.87,19.71,19.86,44200.0,13.9781,14.0701,13.9568,14.063,44200.0
2009-03-19 10:25:00,19.85,19.95,19.63,19.63,37400.0,14.056,14.1268,13.9002,13.9002,37400.0
2009-03-19 10:30:00,19.63,19.8,19.56,19.8,34000.0,13.9002,14.0206,13.8506,14.0206,34000.0
2009-03-19 10:35:00,19.8,19.89,19.74,19.84,25400.0,14.0206,14.0843,13.9781,14.0489,25400.0
2009-03-19 10:40:00,19.82,20.02,19.82,19.91,25300.0,14.0347,14.1763,14.0347,14.0985,25300.0
2009-03-19 10:45:00,19.92,19.92,19.75,19.82,16300.0,14.1055,14.1055,13.9852,14.0347,16300.0
2009-03-19 10:50:00,19.83,19.84,19.62,19.69,30400.0,14.0418,14.0489,13.8931,13.9427,30400.0
2009-03-19 10:55:00,19.66,19.79,19.62,19.71,35500.0,13.9214,14.0135,13.8931,13.9568,35500.0
2009-03-19 11:00:00,19.69,19.88,19.66,19.66,36300.0,13.9427,14.0772,13.9214,13.9214,36300.0
2009-03-19 11:05:00,19.66,19.7,19.59,19.59,28800.0,13.9214,13.9497,13.8719,13.8719,28800.0
2009-03-19 11:10:00,19.61,19.61,19.41,19.47,32700.0,13.886,13.886,13.7444,13.7869,32700.0
2009-03-19 11:15:00,19.46,19.74,19.45,19.6,53100.0,13.7798,13.9781,13.7727,13.8789,53100.0
2009-03-19 11:20:00,19.61,19.71,19.54,19.67,27100.0,13.886,13.9568,13.8365,13.9285,27100.0
2009-03-19 11:25:00,19.65,19.7,19.42,19.42,28800.0,13.9143,13.9497,13.7515,13.7515,28800.0
2009-03-19 11:30:00,19.42,19.58,19.37,19.5,39800.0,13.7515,13.8648,13.7161,13.8081,39800.0
2009-03-19 11:35:00,19.49,19.62,19.48,19.58,55400.0,13.801,13.8931,13.794,13.8648,55400.0
2009-03-19 11:40:00,19.58,19.58,19.47,19.51,42400.0,13.8648,13.8648,13.7869,13.8152,42400.0
2009-03-19 11:45:00,19.5,19.51,19.37,19.38,77300.0,13.8081,13.8152,13.7161,13.7232,77300.0
2009-03-19 11:50:00,19.36,19.49,19.25,19.48,77300.0,13.709,13.801,13.6311,13.794,77300.0
2009-03-19 11:55:00,19.49,19.72,19.43,19.65,71300.0,13.801,13.9639,13.7586,13.9143,71300.0
2009-03-19 12:00:00,19.65,19.7,19.59,19.6,28500.0,13.9143,13.9497,13.8719,13.8789,28500.0
2009-03-19 12:05:00,19.6,19.61,19.42,19.49,41800.0,13.8789,13.886,13.7515,13.801,41800.0
2009-03-19 12:10:00,19.5,19.68,19.45,19.58,55000.0,13.8081,13.9356,13.7727,13.8648,55000.0
2009-03-19 12:15:00,19.59,19.59,19.43,19.51,47700.0,13.8719,13.8719,13.7586,13.8152,47700.0
2009-03-19 12:20:00,19.51,19.73,19.46,19.73,60100.0,13.8152,13.971,13.7798,13.971,60100.0
2009-03-19 12:25:00,19.72,19.74,19.58,19.64,37400.0,13.9639,13.9781,13.8648,13.9073,37400.0
2009-03-19 12:30:00,19.65,19.73,19.64,19.72,30200.0,13.9143,13.971,13.9073,13.9639,30200.0
2009-03-19 12:35:00,19.73,19.74,19.58,19.63,41000.0,13.971,13.9781,13.8648,13.9002,41000.0
2009-03-19 12:40:00,19.63,19.78,19.61,19.76,39600.0,13.9002,14.0064,13.886,13.9922,39600.0
2009-03-19 12:45:00,19.76,19.95,19.72,19.87,43200.0,13.9922,14.1268,13.9639,14.0701,43200.0
2009-03-19 12:50:00,19.88,19.89,19.74,19.82,25100.0,14.0772,14.0843,13.9781,14.0347,25100.0
2009-03-19 12:55:00,19.82,19.91,19.63,19.63,36400.0,14.0347,14.0985,13.9002,13.9002,36400.0
2009-03-19 13:00:00,19.63,19.72,19.62,19.64,24800.0,13.9002,13.9639,13.8931,13.9073,24800.0
2009-03-19 13:05:00,19.65,19.66,19.5,19.52,26500.0,13.9143,13.9214,13.8081,13.8223,26500.0
2009-03-19 13:10:00,19.52,19.71,19.51,19.69,28100.0,13.8223,13.9568,13.8152,13.9427,28100.0
2009-03-19 13:15:00,19.7,19.7,19.6,19.66,23400.0,13.9497,13.9497,13.8789,13.9214,23400.0
2009-03-19 13:20:00,19.66,19.84,19.64,19.77,27400.0,13.9214,14.0489,13.9073,13.9993,27400.0
2009-03-19 13:25:00,19.77,19.77,19.69,19.7,14100.0,13.9993,13.9993,13.9427,13.9497,14100.0
2009-03-19 13:30:00,19.71,19.75,19.64,19.64,28600.0,13.9568,13.9852,13.9073,13.9073,28600.0
2009-03-19 13:35:00,19.65,19.67,19.53,19.64,37800.0,13.9143,13.9285,13.8294,13.9073,37800.0
2009-03-19 13:40:00,19.63,19.74,19.63,19.7,25600.0,13.9002,13.9781,13.9002,13.9497,25600.0
2009-03-19 13:45:00,19.7,19.93,19.7,19.92,38800.0,13.9497,14.1126,13.9497,14.1055,38800.0
2009-03-19 13:50:00,19.93,19.95,19.82,19.83,44200.0,14.1126,14.1268,14.0347,14.0418,44200.0
2009-03-19 13:55:00,19.82,19.88,19.78,19.83,21300.0,14.0347,14.0772,14.0064,14.0418,21300.0
2009-03-19 14:00:00,19.84,20.05,19.84,20.05,33200.0,14.0489,14.1976,14.0489,14.1976,33200.0
2009-03-19 14:05:00,20.06,20.12,20.0,20.05,42500.0,14.2047,14.2472,14.1622,14.1976,42500.0
2009-03-19 14:10:00,20.05,20.07,20.0,20.04,38500.0,14.1976,14.2117,14.1622,14.1905,38500.0
2009-03-19 14:15:00,20.03,20.03,19.83,19.86,49300.0,14.1834,14.1834,14.0418,14.063,49300.0
2009-03-19 14:20:00,19.86,19.86,19.67,19.69,59300.0,14.063,14.063,13.9285,13.9427,59300.0
2009-03-19 14:25:00,19.7,19.78,19.7,19.74,43400.0,13.9497,14.0064,13.9497,13.9781,43400.0
2009-03-19 14:30:00,19.74,19.75,19.58,19.73,52000.0,13.9781,13.9852,13.8648,13.971,52000.0
2009-03-19 14:35:00,19.72,19.77,19.61,19.67,44600.0,13.9639,13.9993,13.886,13.9285,44600.0
2009-03-19 14:40:00,19.67,19.7,19.41,19.5,60800.0,13.9285,13.9497,13.7444,13.8081,60800.0
2009-03-19 14:45:00,19.51,19.59,19.46,19.57,67800.0,13.8152,13.8719,13.7798,13.8577,67800.0
2009-03-19 14:50:00,19.58,19.62,19.47,19.52,75400.0,13.8648,13.8931,13.7869,13.8223,75400.0
2009-03-19 14:55:00,19.52,19.66,19.46,19.6,61400.0,13.8223,13.9214,13.7798,13.8789,61400.0
2009-03-19 15:00:00,19.6,19.75,19.56,19.7,60500.0,13.8789,13.9852,13.8506,13.9497,60500.0
2009-03-19 15:05:00,19.7,19.75,19.64,19.7,60900.0,13.9497,13.9852,13.9073,13.9497,60900.0
2009-03-19 15:10:00,19.7,19.72,19.61,19.64,73700.0,13.9497,13.9639,13.886,13.9073,73700.0
2009-03-19 15:15:00,19.66,19.82,19.65,19.76,66600.0,13.9214,14.0347,13.9143,13.9922,66600.0
2009-03-19 15:20:00,19.75,19.76,19.55,19.58,89200.0,13.9852,13.9922,13.8435,13.8648,89200.0
2009-03-19 15:25:00,19.58,19.63,19.52,19.63,109900.0,13.8648,13.9002,13.8223,13.9002,109900.0
2009-03-19 15:30:00,19.63,19.8,19.57,19.74,75000.0,13.9002,14.0206,13.8577,13.9781,75000.0
2009-03-19 15:35:00,19.72,19.74,19.52,19.55,68400.0,13.9639,13.9781,13.8223,13.8435,68400.0
2009-03-19 15:40:00,19.55,19.55,19.42,19.46,124100.0,13.8435,13.8435,13.7515,13.7798,124100.0
2009-03-19 15:45:00,19.47,19.62,19.46,19.54,158800.0,13.7869,13.8931,13.7798,13.8365,158800.0
2009-03-19 15:50:00,19.53,19.54,19.3,19.32,152600.0,13.8294,13.8365,13.6665,13.6807,152600.0
2009-03-19 15:55:00,19.33,19.34,19.22,19.3,360300.0,13.6877,13.6948,13.6099,13.6665,360300.0
2009-03-20 09:30:00,19.21,19.44,19.18,19.26,531000.0,13.6028,13.7656,13.5815,13.6382,531000.0
2009-03-20 09:35:00,19.24,19.27,19.09,19.2,72900.0,13.624,13.6453,13.5178,13.5957,72900.0
2009-03-20 09:40:00,19.2,19.41,19.15,19.41,65000.0,13.5957,13.7444,13.5603,13.7444,65000.0
2009-03-20 09:45:00,19.4,19.69,19.39,19.54,52100.0,13.7373,13.9427,13.7302,13.8365,52100.0
2009-03-20 09:50:00,19.54,19.66,19.46,19.46,22000.0,13.8365,13.9214,13.7798,13.7798,22000.0
2009-03-20 09:55:00,19.48,19.51,19.29,19.48,45800.0,13.794,13.8152,13.6594,13.794,45800.0
2009-03-20 10:00:00,19.48,19.54,19.3,19.34,28800.0,13.794,13.8365,13.6665,13.6948,28800.0
2009-03-20 10:05:00,19.34,19.45,19.29,19.41,38700.0,13.6948,13.7727,13.6594,13.7444,38700.0
2009-03-20 10:10:00,19.4,19.41,19.3,19.31,19400.0,13.7373,13.7444,13.6665,13.6736,19400.0
2009-03-20 10:15:00,19.31,19.42,19.3,19.31,21100.0,13.6736,13.7515,13.6665,13.6736,21100.0
2009-03-20 10:20:00,19.3,19.38,19.28,19.36,35800.0,13.6665,13.7232,13.6523,13.709,35800.0
2009-03-20 10:25:00,19.37,19.5,19.35,19.5,36400.0,13.7161,13.8081,13.7019,13.8081,36400.0
2009-03-20 10:30:00,19.5,19.5,19.37,19.42,24200.0,13.8081,13.8081,13.7161,13.7515,24200.0
2009-03-20 10:35:00,19.41,19.43,19.3,19.32,35600.0,13.7444,13.7586,13.6665,13.6807,35600.0
2009-03-20 10:40:00,19.33,19.34,19.19,19.23,40800.0,13.6877,13.6948,13.5886,13.6169,40800.0
2009-03-20 10:45:00,19.25,19.35,19.23,19.32,33400.0,13.6311,13.7019,13.6169,13.6807,33400.0
2009-03-20 10:50:00,19.31,19.34,19.26,19.33,40700.0,13.6736,13.6948,13.6382,13.6877,40700.0
2009-03-20 10:55:00,19.34,19.43,19.31,19.35,26500.0,13.6948,13.7586,13.6736,13.7019,26500.0
2009-03-20 11:00:00,19.35,19.35,19.25,19.31,28900.0,13.7019,13.7019,13.6311,13.6736,28900.0
2009-03-20 11:05:00,19.31,19.31,19.18,19.23,43000.0,13.6736,13.6736,13.5815,13.6169,43000.0
2009-03-20 11:10:00,19.23,19.23,19.14,19.14,33000.0,13.6169,13.6169,13.5532,13.5532,33000.0
2009-03-20 11:15:00,19.13,19.14,19.03,19.11,27900.0,13.5461,13.5532,13.4753,13.532,27900.0
2009-03-20 11:20:00,19.1,19.11,18.92,18.92,29200.0,13.5249,13.532,13.3974,13.3974,29200.0
2009-03-20 11:25:00,18.92,18.96,18.88,18.9,44500.0,13.3974,13.4257,13.3691,13.3833,44500.0
2009-03-20 11:30:00,18.9,18.96,18.84,18.94,46900.0,13.3833,13.4257,13.3408,13.4116,46900.0
2009-03-20 11:35:00,18.92,18.96,18.91,18.95,24100.0,13.3974,13.4257,13.3903,13.4187,24100.0
2009-03-20 11:40:00,18.96,19.09,18.96,19.06,37800.0,13.4257,13.5178,13.4257,13.4966,37800.0
2009-03-20 11:45:00,19.05,19.05,18.9,18.92,37600.0,13.4895,13.4895,13.3833,13.3974,37600.0
2009-03-20 11:50:00,18.92,19.03,18.9,19.02,35700.0,13.3974,13.4753,13.3833,13.4682,35700.0
2009-03-20 11:55:00,19.03,19.03,18.93,18.98,30200.0,13.4753,13.4753,13.4045,13.4399,30200.0
2009-03-20 12:00:00,19.0,19.02,18.93,18.97,30500.0,13.4541,13.4682,13.4045,13.4328,30500.0
2009-03-20 12:05:00,18.97,19.02,18.95,18.99,13300.0,13.4328,13.4682,13.4187,13.447,13300.0
2009-03-20 12:10:00,18.99,19.14,18.98,19.14,16300.0,13.447,13.5532,13.4399,13.5532,16300.0
2009-03-20 12:15:00,19.14,19.2,19.06,19.2,27700.0,13.5532,13.5957,13.4966,13.5957,27700.0
2009-03-20 12:20:00,19.2,19.24,19.16,19.16,23300.0,13.5957,13.624,13.5674,13.5674,23300.0
2009-03-20 12:25:00,19.16,19.16,19.13,19.15,14800.0,13.5674,13.5674,13.5461,13.5603,14800.0
2009-03-20 12:30:00,19.15,19.3,19.13,19.27,37500.0,13.5603,13.6665,13.5461,13.6453,37500.0
2009-03-20 12:35:00,19.27,19.32,19.23,19.25,48500.0,13.6453,13.6807,13.6169,13.6311,48500.0
2009-03-20 12:40:00,19.24,19.27,19.19,19.25,54600.0,13.624,13.6453,13.5886,13.6311,54600.0
2009-03-20 12:45:00,19.25,19.27,19.1,19.19,72100.0,13.6311,13.6453,13.5249,13.5886,72100.0
2009-03-20 12:50:00,19.19,19.2,18.94,19.04,63000.0,13.5886,13.5957,13.4116,13.4824,63000.0
2009-03-20 12:55:00,19.02,19.12,18.95,19.12,41900.0,13.4682,13.539,13.4187,13.539,41900.0
2009-03-20 13:00:00,19.11,19.12,19.01,19.03,22500.0,13.532,13.539,13.4612,13.4753,22500.0
2009-03-20 13:05:00,19.03,19.04,19.0,19.01,20200.0,13.4753,13.4824,13.4541,13.4612,20200.0
2009-03-20 13:10:00,19.0,19.11,18.96,19.11,24300.0,13.4541,13.532,13.4257,13.532,24300.0
2009-03-20 13:15:00,19.11,19.11,18.99,18.99,23400.0,13.532,13.532,13.447,13.447,23400.0
2009-03-20 13:20:00,18.98,18.99,18.86,18.89,34900.0,13.4399,13.447,13.3549,13.3762,34900.0
2009-03-20 13:25:00,18.9,18.91,18.83,18.85,23100.0,13.3833,13.3903,13.3337,13.3479,23100.0
2009-03-20 13:30:00,18.84,18.95,18.83,18.95,20900.0,13.3408,13.4187,13.3337,13.4187,20900.0
2009-03-20 13:35:00,18.95,18.97,18.79,18.8,59500.0,13.4187,13.4328,13.3054,13.3125,59500.0
2009-03-20 13:40:00,18.81,18.86,18.75,18.85,37700.0,13.3195,13.3549,13.277,13.3479,37700.0
2009-03-20 13:45:00,18.85,18.85,18.71,18.73,18800.0,13.3479,13.3479,13.2487,13.2629,18800.0
2009-03-20 13:50:00,18.74,18.8,18.67,18.69,34700.0,13.27,13.3125,13.2204,13.2346,34700.0
2009-03-20 13:55:00,18.7,18.8,18.68,18.72,33500.0,13.2416,13.3125,13.2275,13.2558,33500.0
2009-03-20 14:00:00,18.72,18.77,18.69,18.77,28700.0,13.2558,13.2912,13.2346,13.2912,28700.0
2009-03-20 14:05:00,18.76,18.76,18.63,18.63,45100.0,13.2841,13.2841,13.1921,13.1921,45100.0
2009-03-20 14:10:00,18.63,18.76,18.57,18.75,33600.0,13.1921,13.2841,13.1496,13.277,33600.0
2009-03-20 14:15:00,18.76,18.82,18.73,18.74,27200.0,13.2841,13.3266,13.2629,13.27,27200.0
2009-03-20 14:20:00,18.73,18.8,18.72,18.74,31500.0,13.2629,13.3125,13.2558,13.27,31500.0
2009-03-20 14:25:00,18.74,18.85,18.67,18.82,23900.0,13.27,13.3479,13.2204,13.3266,23900.0
2009-03-20 14:30:00,18.83,18.89,18.8,18.81,34300.0,13.3337,13.3762,13.3125,13.3195,34300.0
2009-03-20 14:35:00,18.81,18.86,18.72,18.86,20200.0,13.3195,13.3549,13.2558,13.3549,20200.0
2009-03-20 14:40:00,18.86,18.86,18.67,18.72,36800.0,13.3549,13.3549,13.2204,13.2558,36800.0
2009-03-20 14:45:00,18.73,18.78,18.69,18.74,26400.0,13.2629,13.2983,13.2346,13.27,26400.0
2009-03-20 14:50:00,18.74,18.8,18.74,18.74,27000.0,13.27,13.3125,13.27,13.27,27000.0
2009-03-20 14:55:00,18.74,18.89,18.7,18.81,38400.0,13.27,13.3762,13.2416,13.3195,38400.0
2009-03-20 15:00:00,18.82,18.96,18.82,18.86,37700.0,13.3266,13.4257,13.3266,13.3549,37700.0
2009-03-20 15:05:00,18.87,18.94,18.85,18.93,43000.0,13.362,13.4116,13.3479,13.4045,43000.0
2009-03-20 15:10:00,18.93,19.05,18.89,18.89,38600.0,13.4045,13.4895,13.3762,13.3762,38600.0
2009-03-20 15:15:00,18.88,18.94,18.86,18.92,37500.0,13.3691,13.4116,13.3549,13.3974,37500.0
2009-03-20 15:20:00,18.9,19.12,18.9,19.12,66600.0,13.3833,13.539,13.3833,13.539,66600.0
2009-03-20 15:25:00,19.13,19.13,18.99,19.03,47700.0,13.5461,13.5461,13.447,13.4753,47700.0
2009-03-20 15:30:00,19.03,19.16,19.0,19.16,79100.0,13.4753,13.5674,13.4541,13.5674,79100.0
2009-03-20 15:35:00,19.16,19.17,19.01,19.03,61300.0,13.5674,13.5745,13.4612,13.4753,61300.0
2009-03-20 15:40:00,19.04,19.04,18.91,18.99,116500.0,13.4824,13.4824,13.3903,13.447,116500.0
2009-03-20 15:45:00,18.99,19.0,18.77,18.77,102300.0,13.447,13.4541,13.2912,13.2912,102300.0
2009-03-20 15:50:00,18.78,18.82,18.73,18.76,133400.0,13.2983,13.3266,13.2629,13.2841,133400.0
2009-03-20 15:55:00,18.77,18.78,18.72,18.73,197800.0,13.2912,13.2983,13.2558,13.2629,197800.0
2009-03-23 09:30:00,19.59,20.0,19.43,19.63,79100.0,13.8719,14.1622,13.7586,13.9002,79100.0
2009-03-23 09:35:00,19.6,20.16,19.6,20.13,57000.0,13.8789,14.2755,13.8789,14.2542,57000.0
2009-03-23 09:40:00,20.14,20.14,19.91,20.05,47000.0,14.2613,14.2613,14.0985,14.1976,47000.0
2009-03-23 09:45:00,20.05,20.15,19.91,19.91,35500.0,14.1976,14.2684,14.0985,14.0985,35500.0
2009-03-23 09:50:00,19.88,20.01,19.78,20.01,46700.0,14.0772,14.1693,14.0064,14.1693,46700.0
2009-03-23 09:55:00,20.03,20.14,19.89,20.08,50000.0,14.1834,14.2613,14.0843,14.2188,50000.0
2009-03-23 10:00:00,20.09,20.27,20.08,20.15,48700.0,14.2259,14.3534,14.2188,14.2684,48700.0
2009-03-23 10:05:00,20.15,20.31,20.15,20.3,61400.0,14.2684,14.3817,14.2684,14.3746,61400.0
2009-03-23 10:10:00,20.27,20.29,20.14,20.14,36800.0,14.3534,14.3675,14.2613,14.2613,36800.0
2009-03-23 10:15:00,20.15,20.3,20.14,20.19,63400.0,14.2684,14.3746,14.2613,14.2967,63400.0
2009-03-23 10:20:00,20.19,20.3,20.15,20.17,38300.0,14.2967,14.3746,14.2684,14.2826,38300.0
2009-03-23 10:25:00,20.17,20.25,20.05,20.14,34800.0,14.2826,14.3392,14.1976,14.2613,34800.0
2009-03-23 10:30:00,20.15,20.25,20.12,20.19,31300.0,14.2684,14.3392,14.2472,14.2967,31300.0
2009-03-23 10:35:00,20.19,20.27,20.14,20.14,40700.0,14.2967,14.3534,14.2613,14.2613,40700.0
2009-03-23 10:40:00,20.16,20.23,20.11,20.18,21300.0,14.2755,14.325,14.2401,14.2896,21300.0
2009-03-23 10:45:00,20.19,20.19,19.94,20.13,28100.0,14.2967,14.2967,14.1197,14.2542,28100.0
2009-03-23 10:50:00,20.14,20.25,20.12,20.2,25700.0,14.2613,14.3392,14.2472,14.3038,25700.0
2009-03-23 10:55:00,20.22,20.3,20.19,20.27,26500.0,14.318,14.3746,14.2967,14.3534,26500.0
2009-03-23 11:00:00,20.27,20.3,20.18,20.18,27800.0,14.3534,14.3746,14.2896,14.2896,27800.0
2009-03-23 11:05:00,20.2,20.29,20.19,20.23,15600.0,14.3038,14.3675,14.2967,14.325,15600.0
2009-03-23 11:10:00,20.24,20.26,20.14,20.22,25700.0,14.3321,14.3463,14.2613,14.318,25700.0
2009-03-23 11:15:00,20.22,20.26,20.18,20.19,13700.0,14.318,14.3463,14.2896,14.2967,13700.0
2009-03-23 11:20:00,20.2,20.21,20.06,20.08,17200.0,14.3038,14.3109,14.2047,14.2188,17200.0
2009-03-23 11:25:00,20.09,20.11,20.01,20.09,23000.0,14.2259,14.2401,14.1693,14.2259,23000.0
2009-03-23 11:30:00,20.1,20.22,20.1,20.14,15400.0,14.233,14.318,14.233,14.2613,15400.0
2009-03-23 11:35:00,20.14,20.15,20.05,20.1,16600.0,14.2613,14.2684,14.1976,14.233,16600.0
2009-03-23 11:40:00,20.09,20.19,20.09,20.16,12400.0,14.2259,14.2967,14.2259,14.2755,12400.0
2009-03-23 11:45:00,20.16,20.25,20.13,20.22,14000.0,14.2755,14.3392,14.2542,14.318,14000.0
2009-03-23 11:50:00,20.22,20.39,20.19,20.35,26500.0,14.318,14.4383,14.2967,14.41,26500.0
2009-03-23 11:55:00,20.33,20.41,20.32,20.34,20700.0,14.3959,14.4525,14.3888,14.4029,20700.0
2009-03-23 12:00:00,20.34,20.37,20.21,20.26,27500.0,14.4029,14.4242,14.3109,14.3463,27500.0
2009-03-23 12:05:00,20.25,20.36,20.23,20.33,23800.0,14.3392,14.4171,14.325,14.3959,23800.0
2009-03-23 12:10:00,20.33,20.39,20.32,20.32,24600.0,14.3959,14.4383,14.3888,14.3888,24600.0
2009-03-23 12:15:00,20.3,20.31,20.2,20.2,17600.0,14.3746,14.3817,14.3038,14.3038,17600.0
2009-03-23 12:20:00,20.22,20.23,20.17,20.21,16000.0,14.318,14.325,14.2826,14.3109,16000.0
2009-03-23 12:25:00,20.21,20.26,20.13,20.25,16700.0,14.3109,14.3463,14.2542,14.3392,16700.0
2009-03-23 12:30:00,20.25,20.26,20.17,20.19,12700.0,14.3392,14.3463,14.2826,14.2967,12700.0
2009-03-23 12:35:00,20.2,20.28,20.17,20.28,18700.0,14.3038,14.3605,14.2826,14.3605,18700.0
2009-03-23 12:40:00,20.28,20.3,20.18,20.18,17500.0,14.3605,14.3746,14.2896,14.2896,17500.0
2009-03-23 12:45:00,20.17,20.2,20.16,20.19,11000.0,14.2826,14.3038,14.2755,14.2967,11000.0
2009-03-23 12:50:00,20.2,20.32,20.16,20.29,36500.0,14.3038,14.3888,14.2755,14.3675,36500.0
2009-03-23 12:55:00,20.3,20.3,20.23,20.23,32100.0,14.3746,14.3746,14.325,14.325,32100.0
2009-03-23 13:00:00,20.24,20.26,20.13,20.14,43300.0,14.3321,14.3463,14.2542,14.2613,43300.0
2009-03-23 13:05:00,20.14,20.24,20.11,20.23,20400.0,14.2613,14.3321,14.2401,14.325,20400.0
2009-03-23 13:10:00,20.23,20.47,20.23,20.43,44200.0,14.325,14.495,14.325,14.4667,44200.0
2009-03-23 13:15:00,20.41,20.47,20.36,20.36,47300.0,14.4525,14.495,14.4171,14.4171,47300.0
2009-03-23 13:20:00,20.36,20.4,20.29,20.29,36400.0,14.4171,14.4454,14.3675,14.3675,36400.0
2009-03-23 13:25:00,20.29,20.29,20.1,20.14,36500.0,14.3675,14.3675,14.233,14.2613,36500.0
2009-03-23 13:30:00,20.16,20.21,20.13,20.15,29200.0,14.2755,14.3109,14.2542,14.2684,29200.0
2009-03-23 13:35:00,20.15,20.22,20.07,20.17,26200.0,14.2684,14.318,14.2117,14.2826,26200.0
2009-03-23 13:40:00,20.16,20.18,20.08,20.11,23200.0,14.2755,14.2896,14.2188,14.2401,23200.0
2009-03-23 13:45:00,20.12,20.29,20.11,20.29,15600.0,14.2472,14.3675,14.2401,14.3675,15600.0
2009-03-23 13:50:00,20.3,20.31,20.2,20.28,21200.0,14.3746,14.3817,14.3038,14.3605,21200.0
2009-03-23 13:55:00,20.27,20.3,20.13,20.21,20200.0,14.3534,14.3746,14.2542,14.3109,20200.0
2009-03-23 14:00:00,20.2,20.29,20.19,20.28,18400.0,14.3038,14.3675,14.2967,14.3605,18400.0
2009-03-23 14:05:00,20.28,20.3,20.22,20.26,28300.0,14.3605,14.3746,14.318,14.3463,28300.0
2009-03-23 14:10:00,20.24,20.27,20.1,20.15,27300.0,14.3321,14.3534,14.233,14.2684,27300.0
2009-03-23 14:15:00,20.17,20.19,20.12,20.18,23600.0,14.2826,14.2967,14.2472,14.2896,23600.0
2009-03-23 14:20:00,20.18,20.27,20.18,20.23,23700.0,14.2896,14.3534,14.2896,14.325,23700.0
2009-03-23 14:25:00,20.24,20.37,20.23,20.35,34600.0,14.3321,14.4242,14.325,14.41,34600.0
2009-03-23 14:30:00,20.33,20.43,20.33,20.35,31300.0,14.3959,14.4667,14.3959,14.41,31300.0
2009-03-23 14:35:00,20.36,20.45,20.33,20.33,34500.0,14.4171,14.4808,14.3959,14.3959,34500.0
2009-03-23 14:40:00,20.34,20.41,20.29,20.41,42500.0,14.4029,14.4525,14.3675,14.4525,42500.0
2009-03-23 14:45:00,20.41,20.56,20.37,20.56,55100.0,14.4525,14.5587,14.4242,14.5587,55100.0
2009-03-23 14:50:00,20.57,20.73,20.55,20.64,90400.0,14.5658,14.6791,14.5516,14.6154,90400.0
2009-03-23 14:55:00,20.64,20.74,20.58,20.68,49100.0,14.6154,14.6862,14.5729,14.6437,49100.0
2009-03-23 15:00:00,20.68,20.7,20.58,20.68,94200.0,14.6437,14.6579,14.5729,14.6437,94200.0
2009-03-23 15:05:00,20.69,20.73,20.63,20.66,67100.0,14.6508,14.6791,14.6083,14.6295,67100.0
2009-03-23 15:10:00,20.66,20.79,20.64,20.77,68700.0,14.6295,14.7216,14.6154,14.7074,68700.0
2009-03-23 15:15:00,20.77,20.86,20.73,20.76,91100.0,14.7074,14.7712,14.6791,14.7003,91100.0
2009-03-23 15:20:00,20.76,20.78,20.68,20.72,71500.0,14.7003,14.7145,14.6437,14.672,71500.0
2009-03-23 15:25:00,20.72,20.91,20.72,20.86,91400.0,14.672,14.8066,14.672,14.7712,91400.0
2009-03-23 15:30:00,20.87,20.95,20.8,20.85,99200.0,14.7782,14.8349,14.7287,14.7641,99200.0
2009-03-23 15:35:00,20.85,21.06,20.8,21.06,91100.0,14.7641,14.9128,14.7287,14.9128,91100.0
2009-03-23 15:40:00,21.07,21.18,21.04,21.14,134400.0,14.9199,14.9977,14.8986,14.9694,134400.0
2009-03-23 15:45:00,21.14,21.36,21.1,21.35,181600.0,14.9694,15.1252,14.9411,15.1181,181600.0
2009-03-23 15:50:00,21.35,21.76,21.33,21.64,415200.0,15.1181,15.4085,15.104,15.3235,415200.0
2009-03-23 15:55:00,21.65,21.89,21.6,21.8,583800.0,15.3306,15.5005,15.2952,15.4368,583800.0
2009-03-24 09:30:00,20.7,21.1,20.47,20.91,77400.0,14.6579,14.9411,14.495,14.8066,77400.0
2009-03-24 09:35:00,20.92,21.0,20.61,20.76,60000.0,14.8136,14.8703,14.5941,14.7003,60000.0
2009-03-24 09:40:00,20.81,20.93,20.69,20.9,44000.0,14.7357,14.8207,14.6508,14.7995,44000.0
2009-03-24 09:45:00,20.9,20.93,20.67,20.82,59000.0,14.7995,14.8207,14.6366,14.7428,59000.0
2009-03-24 09:50:00,20.84,21.1,20.8,21.1,50200.0,14.757,14.9411,14.7287,14.9411,50200.0
2009-03-24 09:55:00,21.14,21.37,21.14,21.34,41000.0,14.9694,15.1323,14.9694,15.111,41000.0
2009-03-24 10:00:00,21.36,21.82,21.33,21.7,49400.0,15.1252,15.4509,15.104,15.366,49400.0
2009-03-24 10:05:00,21.7,21.72,21.4,21.4,26700.0,15.366,15.3801,15.1535,15.1535,26700.0
2009-03-24 10:10:00,21.41,21.58,21.4,21.42,29800.0,15.1606,15.281,15.1535,15.1677,29800.0
2009-03-24 10:15:00,21.45,21.56,21.4,21.4,29300.0,15.1889,15.2668,15.1535,15.1535,29300.0
2009-03-24 10:20:00,21.39,21.45,21.22,21.23,49000.0,15.1465,15.1889,15.0261,15.0332,49000.0
2009-03-24 10:25:00,21.24,21.5,21.16,21.17,28800.0,15.0402,15.2243,14.9836,14.9907,28800.0
2009-03-24 10:30:00,21.18,21.23,21.09,21.2,22000.0,14.9977,15.0332,14.934,15.0119,22000.0
2009-03-24 10:35:00,21.19,21.22,20.94,21.02,26600.0,15.0048,15.0261,14.8278,14.8845,26600.0
2009-03-24 10:40:00,21.01,21.03,20.95,20.96,33300.0,14.8774,14.8915,14.8349,14.842,33300.0
2009-03-24 10:45:00,20.96,20.96,20.82,20.88,21900.0,14.842,14.842,14.7428,14.7853,21900.0
2009-03-24 10:50:00,20.91,21.08,20.91,21.0,23900.0,14.8066,14.9269,14.8066,14.8703,23900.0
2009-03-24 10:55:00,21.0,21.12,21.0,21.04,25300.0,14.8703,14.9553,14.8703,14.8986,25300.0
2009-03-24 11:00:00,21.03,21.04,20.87,20.87,50900.0,14.8915,14.8986,14.7782,14.7782,50900.0
2009-03-24 11:05:00,20.87,21.08,20.87,21.06,25500.0,14.7782,14.9269,14.7782,14.9128,25500.0
2009-03-24 11:10:00,21.06,21.2,21.04,21.17,17700.0,14.9128,15.0119,14.8986,14.9907,17700.0
2009-03-24 11:15:00,21.17,21.18,21.1,21.16,27700.0,14.9907,14.9977,14.9411,14.9836,27700.0
2009-03-24 11:20:00,21.15,21.16,21.11,21.13,51200.0,14.9765,14.9836,14.9482,14.9623,51200.0
2009-03-24 11:25:00,21.13,21.19,21.12,21.13,51500.0,14.9623,15.0048,14.9553,14.9623,51500.0
2009-03-24 11:30:00,21.13,21.16,21.06,21.07,36700.0,14.9623,14.9836,14.9128,14.9199,36700.0
2009-03-24 11:35:00,21.06,21.21,21.04,21.21,48800.0,14.9128,15.019,14.8986,15.019,48800.0
2009-03-24 11:40:00,21.22,21.27,21.15,21.18,43100.0,15.0261,15.0615,14.9765,14.9977,43100.0
2009-03-24 11:45:00,21.17,21.17,21.04,21.08,25100.0,14.9907,14.9907,14.8986,14.9269,25100.0
2009-03-24 11:50:00,21.1,21.15,20.94,20.96,45600.0,14.9411,14.9765,14.8278,14.842,45600.0
2009-03-24 11:55:00,20.96,21.02,20.94,20.99,25300.0,14.842,14.8845,14.8278,14.8632,25300.0
2009-03-24 12:00:00,20.98,21.05,20.88,21.0,32400.0,14.8561,14.9057,14.7853,14.8703,32400.0
2009-03-24 12:05:00,20.99,21.03,20.95,20.98,43800.0,14.8632,14.8915,14.8349,14.8561,43800.0
2009-03-24 12:10:00,20.97,20.98,20.91,20.95,57200.0,14.849,14.8561,14.8066,14.8349,57200.0
2009-03-24 12:15:00,20.95,21.04,20.95,21.03,15400.0,14.8349,14.8986,14.8349,14.8915,15400.0
2009-03-24 12:20:00,21.04,21.04,20.98,21.02,12300.0,14.8986,14.8986,14.8561,14.8845,12300.0
2009-03-24 12:25:00,21.02,21.07,21.01,21.06,9300.0,14.8845,14.9199,14.8774,14.9128,9300.0
2009-03-24 12:30:00,21.07,21.13,21.03,21.03,19900.0,14.9199,14.9623,14.8915,14.8915,19900.0
2009-03-24 12:35:00,21.04,21.06,20.93,20.93,31500.0,14.8986,14.9128,14.8207,14.8207,31500.0
2009-03-24 12:40:00,20.92,21.01,20.92,20.94,25800.0,14.8136,14.8774,14.8136,14.8278,25800.0
2009-03-24 12:45:00,20.95,21.13,20.94,21.13,45600.0,14.8349,14.9623,14.8278,14.9623,45600.0
2009-03-24 12:50:00,21.14,21.27,21.12,21.26,41300.0,14.9694,15.0615,14.9553,15.0544,41300.0
2009-03-24 12:55:00,21.24,21.35,21.22,21.23,19300.0,15.0402,15.1181,15.0261,15.0332,19300.0
2009-03-24 13:00:00,21.24,21.3,21.21,21.23,44300.0,15.0402,15.0827,15.019,15.0332,44300.0
2009-03-24 13:05:00,21.23,21.29,21.14,21.28,16900.0,15.0332,15.0756,14.9694,15.0686,16900.0
2009-03-24 13:10:00,21.29,21.3,21.13,21.24,62800.0,15.0756,15.0827,14.9623,15.0402,62800.0
2009-03-24 13:15:00,21.24,21.4,21.19,21.3,54300.0,15.0402,15.1535,15.0048,15.0827,54300.0
2009-03-24 13:20:00,21.32,21.46,21.32,21.44,28500.0,15.0969,15.196,15.0969,15.1819,28500.0
2009-03-24 13:25:00,21.44,21.53,21.43,21.52,25800.0,15.1819,15.2456,15.1748,15.2385,25800.0
2009-03-24 13:30:00,21.52,21.52,21.26,21.26,29300.0,15.2385,15.2385,15.0544,15.0544,29300.0
2009-03-24 13:35:00,21.27,21.31,21.18,21.22,50800.0,15.0615,15.0898,14.9977,15.0261,50800.0
2009-03-24 13:40:00,21.21,21.27,21.18,21.25,21200.0,15.019,15.0615,14.9977,15.0473,21200.0
2009-03-24 13:45:00,21.24,21.27,21.15,21.15,28700.0,15.0402,15.0615,14.9765,14.9765,28700.0
2009-03-24 13:50:00,21.15,21.2,21.04,21.08,50700.0,14.9765,15.0119,14.8986,14.9269,50700.0
2009-03-24 13:55:00,21.08,21.21,21.07,21.19,37500.0,14.9269,15.019,14.9199,15.0048,37500.0
2009-03-24 14:00:00,21.19,21.22,21.11,21.15,25900.0,15.0048,15.0261,14.9482,14.9765,25900.0
2009-03-24 14:05:00,21.16,21.32,21.16,21.31,45000.0,14.9836,15.0969,14.9836,15.0898,45000.0
2009-03-24 14:10:00,21.32,21.36,21.14,21.19,58800.0,15.0969,15.1252,14.9694,15.0048,58800.0
2009-03-24 14:15:00,21.19,21.32,21.17,21.28,42200.0,15.0048,15.0969,14.9907,15.0686,42200.0
2009-03-24 14:20:00,21.3,21.36,21.24,21.3,32700.0,15.0827,15.1252,15.0402,15.0827,32700.0
2009-03-24 14:25:00,21.31,21.34,21.17,21.21,45200.0,15.0898,15.111,14.9907,15.019,45200.0
2009-03-24 14:30:00,21.2,21.28,21.1,21.11,58800.0,15.0119,15.0686,14.9411,14.9482,58800.0
2009-03-24 14:35:00,21.1,21.18,21.07,21.15,40300.0,14.9411,14.9977,14.9199,14.9765,40300.0
2009-03-24 14:40:00,21.14,21.23,21.12,21.16,31600.0,14.9694,15.0332,14.9553,14.9836,31600.0
2009-03-24 14:45:00,21.16,21.21,21.1,21.11,24700.0,14.9836,15.019,14.9411,14.9482,24700.0
2009-03-24 14:50:00,21.1,21.16,20.88,20.94,83100.0,14.9411,14.9836,14.7853,14.8278,83100.0
2009-03-24 14:55:00,20.94,21.03,20.85,21.03,35700.0,14.8278,14.8915,14.7641,14.8915,35700.0
2009-03-24 15:00:00,21.03,21.07,20.94,20.98,38100.0,14.8915,14.9199,14.8278,14.8561,38100.0
2009-03-24 15:05:00,20.98,20.98,20.69,20.75,82300.0,14.8561,14.8561,14.6508,14.6933,82300.0
2009-03-24 15:10:00,20.74,20.77,20.67,20.72,52100.0,14.6862,14.7074,14.6366,14.672,52100.0
2009-03-24 15:15:00,20.72,20.94,20.71,20.81,61600.0,14.672,14.8278,14.6649,14.7357,61600.0
2009-03-24 15:20:00,20.81,20.92,20.74,20.76,56600.0,14.7357,14.8136,14.6862,14.7003,56600.0
2009-03-24 15:25:00,20.76,20.81,20.63,20.8,40300.0,14.7003,14.7357,14.6083,14.7287,40300.0
2009-03-24 15:30:00,20.8,20.85,20.73,20.8,42800.0,14.7287,14.7641,14.6791,14.7287,42800.0
2009-03-24 15:35:00,20.81,20.97,20.8,20.92,56600.0,14.7357,14.849,14.7287,14.8136,56600.0
2009-03-24 15:40:00,20.92,20.93,20.73,20.75,89200.0,14.8136,14.8207,14.6791,14.6933,89200.0
2009-03-24 15:45:00,20.75,20.78,20.63,20.65,104100.0,14.6933,14.7145,14.6083,14.6225,104100.0
2009-03-24 15:50:00,20.65,20.69,20.45,20.47,219500.0,14.6225,14.6508,14.4808,14.495,219500.0
2009-03-24 15:55:00,20.47,20.48,20.14,20.17,544100.0,14.495,14.5021,14.2613,14.2826,544100.0
2009-03-25 09:30:00,20.62,21.14,20.53,21.14,23500.0,14.6012,14.9694,14.5375,14.9694,23500.0
2009-03-25 09:35:00,21.15,21.15,20.55,20.78,45800.0,14.9765,14.9765,14.5516,14.7145,45800.0
2009-03-25 09:40:00,20.8,21.07,20.76,20.96,26600.0,14.7287,14.9199,14.7003,14.842,26600.0
2009-03-25 09:45:00,20.96,21.04,20.85,20.97,35300.0,14.842,14.8986,14.7641,14.849,35300.0
2009-03-25 09:50:00,20.95,21.25,20.93,21.23,21000.0,14.8349,15.0473,14.8207,15.0332,21000.0
2009-03-25 09:55:00,21.22,21.29,21.14,21.22,39000.0,15.0261,15.0756,14.9694,15.0261,39000.0
2009-03-25 10:00:00,21.22,21.5,21.18,21.45,70400.0,15.0261,15.2243,14.9977,15.1889,70400.0
2009-03-25 10:05:00,21.45,21.52,21.32,21.44,28800.0,15.1889,15.2385,15.0969,15.1819,28800.0
2009-03-25 10:10:00,21.43,21.43,21.21,21.29,38600.0,15.1748,15.1748,15.019,15.0756,38600.0
2009-03-25 10:15:00,21.28,21.31,21.19,21.22,54400.0,15.0686,15.0898,15.0048,15.0261,54400.0
2009-03-25 10:20:00,21.22,21.26,21.13,21.23,29500.0,15.0261,15.0544,14.9623,15.0332,29500.0
2009-03-25 10:25:00,21.23,21.31,21.15,21.21,24300.0,15.0332,15.0898,14.9765,15.019,24300.0
2009-03-25 10:30:00,21.21,21.34,21.11,21.34,38500.0,15.019,15.111,14.9482,15.111,38500.0
2009-03-25 10:35:00,21.32,21.46,21.28,21.37,42900.0,15.0969,15.196,15.0686,15.1323,42900.0
2009-03-25 10:40:00,21.36,21.38,21.18,21.24,44000.0,15.1252,15.1394,14.9977,15.0402,44000.0
2009-03-25 10:45:00,21.24,21.35,21.18,21.21,31200.0,15.0402,15.1181,14.9977,15.019,31200.0
2009-03-25 10:50:00,21.22,21.32,21.19,21.27,24900.0,15.0261,15.0969,15.0048,15.0615,24900.0
2009-03-25 10:55:00,21.26,21.36,21.14,21.16,25300.0,15.0544,15.1252,14.9694,14.9836,25300.0
2009-03-25 11:00:00,21.16,21.2,21.09,21.16,24900.0,14.9836,15.0119,14.934,14.9836,24900.0
2009-03-25 11:05:00,21.17,21.26,21.08,21.18,23500.0,14.9907,15.0544,14.9269,14.9977,23500.0
2009-03-25 11:10:00,21.16,21.23,21.03,21.07,29500.0,14.9836,15.0332,14.8915,14.9199,29500.0
2009-03-25 11:15:00,21.05,21.11,20.98,21.03,51300.0,14.9057,14.9482,14.8561,14.8915,51300.0
2009-03-25 11:20:00,21.05,21.11,20.99,21.1,65300.0,14.9057,14.9482,14.8632,14.9411,65300.0
2009-03-25 11:25:00,21.1,21.21,21.08,21.14,27400.0,14.9411,15.019,14.9269,14.9694,27400.0
2009-03-25 11:30:00,21.14,21.22,21.03,21.04,22700.0,14.9694,15.0261,14.8915,14.8986,22700.0
2009-03-25 11:35:00,21.03,21.12,20.92,21.07,25300.0,14.8915,14.9553,14.8136,14.9199,25300.0
2009-03-25 11:40:00,21.07,21.13,20.94,21.13,18800.0,14.9199,14.9623,14.8278,14.9623,18800.0
2009-03-25 11:45:00,21.12,21.28,21.11,21.23,24700.0,14.9553,15.0686,14.9482,15.0332,24700.0
2009-03-25 11:50:00,21.25,21.28,21.19,21.21,12400.0,15.0473,15.0686,15.0048,15.019,12400.0
2009-03-25 11:55:00,21.21,21.31,21.2,21.23,18200.0,15.019,15.0898,15.0119,15.0332,18200.0
2009-03-25 12:00:00,21.23,21.42,21.19,21.35,28100.0,15.0332,15.1677,15.0048,15.1181,28100.0
2009-03-25 12:05:00,21.36,21.49,21.34,21.43,29200.0,15.1252,15.2173,15.111,15.1748,29200.0
2009-03-25 12:10:00,21.41,21.42,21.31,21.41,16500.0,15.1606,15.1677,15.0898,15.1606,16500.0
2009-03-25 12:15:00,21.42,21.42,21.23,21.25,19900.0,15.1677,15.1677,15.0332,15.0473,19900.0
2009-03-25 12:20:00,21.26,21.31,21.05,21.1,32800.0,15.0544,15.0898,14.9057,14.9411,32800.0
2009-03-25 12:25:00,21.1,21.31,21.09,21.29,24600.0,14.9411,15.0898,14.934,15.0756,24600.0
2009-03-25 12:30:00,21.29,21.34,21.24,21.25,13900.0,15.0756,15.111,15.0402,15.0473,13900.0
2009-03-25 12:35:00,21.25,21.3,21.17,21.25,14100.0,15.0473,15.0827,14.9907,15.0473,14100.0
2009-03-25 12:40:00,21.25,21.27,21.14,21.15,15100.0,15.0473,15.0615,14.9694,14.9765,15100.0
2009-03-25 12:45:00,21.14,21.2,21.08,21.08,22600.0,14.9694,15.0119,14.9269,14.9269,22600.0
2009-03-25 12:50:00,21.08,21.11,21.0,21.08,30800.0,14.9269,14.9482,14.8703,14.9269,30800.0
2009-03-25 12:55:00,21.09,21.2,21.09,21.18,24500.0,14.934,15.0119,14.934,14.9977,24500.0
2009-03-25 13:00:00,21.19,21.3,21.11,21.18,23300.0,15.0048,15.0827,14.9482,14.9977,23300.0
2009-03-25 13:05:00,21.17,21.18,21.05,21.06,14400.0,14.9907,14.9977,14.9057,14.9128,14400.0
2009-03-25 13:10:00,21.08,21.13,20.96,20.96,16300.0,14.9269,14.9623,14.842,14.842,16300.0
2009-03-25 13:15:00,20.94,21.02,20.87,20.88,43500.0,14.8278,14.8845,14.7782,14.7853,43500.0
2009-03-25 13:20:00,20.87,21.0,20.86,20.96,33300.0,14.7782,14.8703,14.7712,14.842,33300.0
2009-03-25 13:25:00,20.96,21.01,20.79,20.85,42000.0,14.842,14.8774,14.7216,14.7641,42000.0
2009-03-25 13:30:00,20.84,20.95,20.84,20.89,24200.0,14.757,14.8349,14.757,14.7924,24200.0
2009-03-25 13:35:00,20.88,20.89,20.79,20.8,37200.0,14.7853,14.7924,14.7216,14.7287,37200.0
2009-03-25 13:40:00,20.79,20.83,20.69,20.76,50100.0,14.7216,14.7499,14.6508,14.7003,50100.0
2009-03-25 13:45:00,20.75,20.85,20.69,20.83,29500.0,14.6933,14.7641,14.6508,14.7499,29500.0
2009-03-25 13:50:00,20.81,21.05,20.78,20.94,32600.0,14.7357,14.9057,14.7145,14.8278,32600.0
2009-03-25 13:55:00,20.97,20.98,20.75,20.75,21900.0,14.849,14.8561,14.6933,14.6933,21900.0
2009-03-25 14:00:00,20.75,20.78,20.45,20.48,67000.0,14.6933,14.7145,14.4808,14.5021,67000.0
2009-03-25 14:05:00,20.47,20.63,20.4,20.47,56300.0,14.495,14.6083,14.4454,14.495,56300.0
2009-03-25 14:10:00,20.47,20.67,20.43,20.64,30600.0,14.495,14.6366,14.4667,14.6154,30600.0
2009-03-25 14:15:00,20.64,20.64,20.41,20.56,34900.0,14.6154,14.6154,14.4525,14.5587,34900.0
2009-03-25 14:20:00,20.54,20.72,20.46,20.65,35100.0,14.5446,14.672,14.4879,14.6225,35100.0
2009-03-25 14:25:00,20.65,20.68,20.47,20.47,34500.0,14.6225,14.6437,14.495,14.495,34500.0
2009-03-25 14:30:00,20.48,20.57,20.4,20.4,40700.0,14.5021,14.5658,14.4454,14.4454,40700.0
2009-03-25 14:35:00,20.39,20.44,20.23,20.27,69900.0,14.4383,14.4737,14.325,14.3534,69900.0
2009-03-25 14:40:00,20.27,20.31,20.09,20.23,53200.0,14.3534,14.3817,14.2259,14.325,53200.0
2009-03-25 14:45:00,20.22,20.23,20.02,20.22,71000.0,14.318,14.325,14.1763,14.318,71000.0
2009-03-25 14:50:00,20.21,20.25,20.05,20.21,51900.0,14.3109,14.3392,14.1976,14.3109,51900.0
2009-03-25 14:55:00,20.21,20.27,20.03,20.03,39000.0,14.3109,14.3534,14.1834,14.1834,39000.0
2009-03-25 15:00:00,20.04,20.12,19.91,20.02,68400.0,14.1905,14.2472,14.0985,14.1763,68400.0
2009-03-25 15:05:00,20.04,20.21,20.01,20.08,38200.0,14.1905,14.3109,14.1693,14.2188,38200.0
2009-03-25 15:10:00,20.07,20.3,20.07,20.22,30900.0,14.2117,14.3746,14.2117,14.318,30900.0
2009-03-25 15:15:00,20.21,20.38,20.15,20.36,17000.0,14.3109,14.4313,14.2684,14.4171,17000.0
2009-03-25 15:20:00,20.37,20.6,20.31,20.58,59200.0,14.4242,14.587,14.3817,14.5729,59200.0
2009-03-25 15:25:00,20.58,20.78,20.5,20.73,69800.0,14.5729,14.7145,14.5162,14.6791,69800.0
2009-03-25 15:30:00,20.73,20.9,20.66,20.68,101100.0,14.6791,14.7995,14.6295,14.6437,101100.0
2009-03-25 15:35:00,20.69,20.82,20.63,20.71,59800.0,14.6508,14.7428,14.6083,14.6649,59800.0
2009-03-25 15:40:00,20.68,20.8,20.49,20.79,72800.0,14.6437,14.7287,14.5092,14.7216,72800.0
2009-03-25 15:45:00,20.8,20.96,20.78,20.79,106900.0,14.7287,14.842,14.7145,14.7216,106900.0
2009-03-25 15:50:00,20.81,21.09,20.73,21.09,110900.0,14.7357,14.934,14.6791,14.934,110900.0
2009-03-25 15:55:00,21.09,21.48,21.08,21.36,328200.0,14.934,15.2102,14.9269,15.1252,328200.0
2009-03-26 09:30:00,21.7,21.7,21.22,21.29,38100.0,15.366,15.366,15.0261,15.0756,38100.0
2009-03-26 09:35:00,21.22,21.77,21.15,21.46,47100.0,15.0261,15.4155,14.9765,15.196,47100.0
2009-03-26 09:40:00,21.47,21.56,21.36,21.4,32000.0,15.2031,15.2668,15.1252,15.1535,32000.0
2009-03-26 09:45:00,21.42,21.45,21.0,21.06,31100.0,15.1677,15.1889,14.8703,14.9128,31100.0
2009-03-26 09:50:00,21.05,21.13,20.91,20.94,23800.0,14.9057,14.9623,14.8066,14.8278,23800.0
2009-03-26 09:55:00,20.92,21.07,20.92,21.02,21100.0,14.8136,14.9199,14.8136,14.8845,21100.0
2009-03-26 10:00:00,21.04,21.29,20.99,21.2,22600.0,14.8986,15.0756,14.8632,15.0119,22600.0
2009-03-26 10:05:00,21.23,21.36,21.23,21.26,17000.0,15.0332,15.1252,15.0332,15.0544,17000.0
2009-03-26 10:10:00,21.25,21.25,20.93,20.98,22100.0,15.0473,15.0473,14.8207,14.8561,22100.0
2009-03-26 10:15:00,20.98,21.29,20.97,21.22,20900.0,14.8561,15.0756,14.849,15.0261,20900.0
2009-03-26 10:20:00,21.21,21.29,21.17,21.25,25300.0,15.019,15.0756,14.9907,15.0473,25300.0
2009-03-26 10:25:00,21.28,21.32,21.16,21.2,44600.0,15.0686,15.0969,14.9836,15.0119,44600.0
2009-03-26 10:30:00,21.2,21.35,21.17,21.35,42500.0,15.0119,15.1181,14.9907,15.1181,42500.0
2009-03-26 10:35:00,21.35,21.55,21.35,21.39,18200.0,15.1181,15.2598,15.1181,15.1465,18200.0
2009-03-26 10:40:00,21.4,21.69,21.39,21.57,33900.0,15.1535,15.3589,15.1465,15.2739,33900.0
2009-03-26 10:45:00,21.56,21.61,21.46,21.49,23900.0,15.2668,15.3022,15.196,15.2173,23900.0
2009-03-26 10:50:00,21.5,21.56,21.4,21.41,45000.0,15.2243,15.2668,15.1535,15.1606,45000.0
2009-03-26 10:55:00,21.41,21.57,21.41,21.49,40400.0,15.1606,15.2739,15.1606,15.2173,40400.0
2009-03-26 11:00:00,21.48,21.72,21.43,21.66,22200.0,15.2102,15.3801,15.1748,15.3376,22200.0
2009-03-26 11:05:00,21.62,21.76,21.59,21.68,25800.0,15.3093,15.4085,15.2881,15.3518,25800.0
2009-03-26 11:10:00,21.71,21.71,21.57,21.63,34200.0,15.373,15.373,15.2739,15.3164,34200.0
2009-03-26 11:15:00,21.64,21.73,21.55,21.57,19000.0,15.3235,15.3872,15.2598,15.2739,19000.0
2009-03-26 11:20:00,21.59,21.7,21.55,21.64,17300.0,15.2881,15.366,15.2598,15.3235,17300.0
2009-03-26 11:25:00,21.65,21.67,21.43,21.44,28800.0,15.3306,15.3447,15.1748,15.1819,28800.0
2009-03-26 11:30:00,21.45,21.48,21.37,21.38,47900.0,15.1889,15.2102,15.1323,15.1394,47900.0
2009-03-26 11:35:00,21.37,21.56,21.35,21.45,37400.0,15.1323,15.2668,15.1181,15.1889,37400.0
2009-03-26 11:40:00,21.45,21.55,21.36,21.52,33900.0,15.1889,15.2598,15.1252,15.2385,33900.0
2009-03-26 11:45:00,21.52,21.55,21.42,21.46,47800.0,15.2385,15.2598,15.1677,15.196,47800.0
2009-03-26 11:50:00,21.46,21.52,21.3,21.47,46500.0,15.196,15.2385,15.0827,15.2031,46500.0
2009-03-26 11:55:00,21.47,21.48,21.34,21.47,50400.0,15.2031,15.2102,15.111,15.2031,50400.0
2009-03-26 12:00:00,21.46,21.51,21.37,21.47,37400.0,15.196,15.2314,15.1323,15.2031,37400.0
2009-03-26 12:05:00,21.49,21.64,21.49,21.61,54100.0,15.2173,15.3235,15.2173,15.3022,54100.0
2009-03-26 12:10:00,21.6,21.61,21.42,21.45,68000.0,15.2952,15.3022,15.1677,15.1889,68000.0
2009-03-26 12:15:00,21.46,21.54,21.34,21.4,80500.0,15.196,15.2527,15.111,15.1535,80500.0
2009-03-26 12:20:00,21.4,21.5,21.37,21.44,65900.0,15.1535,15.2243,15.1323,15.1819,65900.0
2009-03-26 12:25:00,21.45,21.47,21.37,21.44,36200.0,15.1889,15.2031,15.1323,15.1819,36200.0
2009-03-26 12:30:00,21.47,21.47,21.26,21.36,44200.0,15.2031,15.2031,15.0544,15.1252,44200.0
2009-03-26 12:35:00,21.36,21.41,21.28,21.37,27200.0,15.1252,15.1606,15.0686,15.1323,27200.0
2009-03-26 12:40:00,21.39,21.41,21.16,21.18,27100.0,15.1465,15.1606,14.9836,14.9977,27100.0
2009-03-26 12:45:00,21.19,21.33,21.17,21.31,22200.0,15.0048,15.104,14.9907,15.0898,22200.0
2009-03-26 12:50:00,21.31,21.37,21.25,21.28,18200.0,15.0898,15.1323,15.0473,15.0686,18200.0
2009-03-26 12:55:00,21.26,21.29,21.12,21.16,25900.0,15.0544,15.0756,14.9553,14.9836,25900.0
2009-03-26 13:00:00,21.16,21.41,21.16,21.32,52500.0,14.9836,15.1606,14.9836,15.0969,52500.0
2009-03-26 13:05:00,21.33,21.51,21.33,21.49,45500.0,15.104,15.2314,15.104,15.2173,45500.0
2009-03-26 13:10:00,21.52,21.54,21.35,21.39,39600.0,15.2385,15.2527,15.1181,15.1465,39600.0
2009-03-26 13:15:00,21.4,21.47,21.32,21.32,71900.0,15.1535,15.2031,15.0969,15.0969,71900.0
2009-03-26 13:20:00,21.32,21.55,21.32,21.49,74000.0,15.0969,15.2598,15.0969,15.2173,74000.0
2009-03-26 13:25:00,21.5,21.55,21.34,21.41,48700.0,15.2243,15.2598,15.111,15.1606,48700.0
2009-03-26 13:30:00,21.41,21.47,21.34,21.38,60500.0,15.1606,15.2031,15.111,15.1394,60500.0
2009-03-26 13:35:00,21.39,21.41,21.24,21.32,51200.0,15.1465,15.1606,15.0402,15.0969,51200.0
2009-03-26 13:40:00,21.3,21.39,21.18,21.39,41200.0,15.0827,15.1465,14.9977,15.1465,41200.0
2009-03-26 13:45:00,21.39,21.45,21.32,21.35,24400.0,15.1465,15.1889,15.0969,15.1181,24400.0
2009-03-26 13:50:00,21.36,21.5,21.34,21.34,48800.0,15.1252,15.2243,15.111,15.111,48800.0
2009-03-26 13:55:00,21.34,21.46,21.29,21.38,35900.0,15.111,15.196,15.0756,15.1394,35900.0
2009-03-26 14:00:00,21.37,21.53,21.37,21.39,94300.0,15.1323,15.2456,15.1323,15.1465,94300.0
2009-03-26 14:05:00,21.4,21.49,21.37,21.41,85000.0,15.1535,15.2173,15.1323,15.1606,85000.0
2009-03-26 14:10:00,21.39,21.47,21.33,21.4,40900.0,15.1465,15.2031,15.104,15.1535,40900.0
2009-03-26 14:15:00,21.4,21.42,21.26,21.31,29800.0,15.1535,15.1677,15.0544,15.0898,29800.0
2009-03-26 14:20:00,21.31,21.45,21.31,21.45,30600.0,15.0898,15.1889,15.0898,15.1889,30600.0
2009-03-26 14:25:00,21.46,21.49,21.16,21.16,80400.0,15.196,15.2173,14.9836,14.9836,80400.0
2009-03-26 14:30:00,21.17,21.19,21.02,21.07,71200.0,14.9907,15.0048,14.8845,14.9199,71200.0
2009-03-26 14:35:00,21.09,21.11,21.0,21.08,70600.0,14.934,14.9482,14.8703,14.9269,70600.0
2009-03-26 14:40:00,21.08,21.1,20.98,21.04,36400.0,14.9269,14.9411,14.8561,14.8986,36400.0
2009-03-26 14:45:00,21.04,21.19,21.0,21.08,73400.0,14.8986,15.0048,14.8703,14.9269,73400.0
2009-03-26 14:50:00,21.07,21.07,20.96,21.03,43700.0,14.9199,14.9199,14.842,14.8915,43700.0
2009-03-26 14:55:00,21.03,21.13,20.84,20.85,56000.0,14.8915,14.9623,14.757,14.7641,56000.0
2009-03-26 15:00:00,20.85,21.0,20.82,20.98,67900.0,14.7641,14.8703,14.7428,14.8561,67900.0
2009-03-26 15:05:00,20.99,21.21,20.91,21.15,68500.0,14.8632,15.019,14.8066,14.9765,68500.0
2009-03-26 15:10:00,21.14,21.22,21.08,21.16,48100.0,14.9694,15.0261,14.9269,14.9836,48100.0
2009-03-26 15:15:00,21.17,21.25,21.01,21.15,55600.0,14.9907,15.0473,14.8774,14.9765,55600.0
2009-03-26 15:20:00,21.16,21.41,21.12,21.35,36500.0,14.9836,15.1606,14.9553,15.1181,36500.0
2009-03-26 15:25:00,21.34,21.5,21.31,21.43,67300.0,15.111,15.2243,15.0898,15.1748,67300.0
2009-03-26 15:30:00,21.45,21.54,21.28,21.38,86700.0,15.1889,15.2527,15.0686,15.1394,86700.0
2009-03-26 15:35:00,21.38,21.45,21.29,21.38,53900.0,15.1394,15.1889,15.0756,15.1394,53900.0
2009-03-26 15:40:00,21.38,21.6,21.38,21.56,99700.0,15.1394,15.2952,15.1394,15.2668,99700.0
2009-03-26 15:45:00,21.56,21.59,21.46,21.49,90700.0,15.2668,15.2881,15.196,15.2173,90700.0
2009-03-26 15:50:00,21.49,21.63,21.38,21.43,150700.0,15.2173,15.3164,15.1394,15.1748,150700.0
2009-03-26 15:55:00,21.42,21.55,21.36,21.37,162600.0,15.1677,15.2598,15.1252,15.1323,162600.0
2009-03-27 09:30:00,20.78,20.98,20.72,20.94,32400.0,14.7145,14.8561,14.672,14.8278,32400.0
2009-03-27 09:35:00,20.94,21.06,20.72,20.87,29700.0,14.8278,14.9128,14.672,14.7782,29700.0
2009-03-27 09:40:00,20.87,21.14,20.87,21.11,25800.0,14.7782,14.9694,14.7782,14.9482,25800.0
2009-03-27 09:45:00,21.1,21.13,21.0,21.0,23000.0,14.9411,14.9623,14.8703,14.8703,23000.0
2009-03-27 09:50:00,20.99,21.08,20.93,21.06,12200.0,14.8632,14.9269,14.8207,14.9128,12200.0
2009-03-27 09:55:00,21.06,21.13,20.92,20.99,19000.0,14.9128,14.9623,14.8136,14.8632,19000.0
2009-03-27 10:00:00,20.99,21.03,20.86,20.96,26700.0,14.8632,14.8915,14.7712,14.842,26700.0
2009-03-27 10:05:00,20.95,21.02,20.81,20.83,20600.0,14.8349,14.8845,14.7357,14.7499,20600.0
2009-03-27 10:10:00,20.84,21.06,20.83,21.01,24000.0,14.757,14.9128,14.7499,14.8774,24000.0
2009-03-27 10:15:00,21.01,21.02,20.89,20.92,15000.0,14.8774,14.8845,14.7924,14.8136,15000.0
2009-03-27 10:20:00,20.92,21.07,20.82,21.07,130300.0,14.8136,14.9199,14.7428,14.9199,130300.0
2009-03-27 10:25:00,21.07,21.07,20.93,21.0,32600.0,14.9199,14.9199,14.8207,14.8703,32600.0
2009-03-27 10:30:00,20.99,21.01,20.89,20.92,46400.0,14.8632,14.8774,14.7924,14.8136,46400.0
2009-03-27 10:35:00,20.91,21.15,20.9,21.06,38300.0,14.8066,14.9765,14.7995,14.9128,38300.0
2009-03-27 10:40:00,21.06,21.17,20.99,20.99,15100.0,14.9128,14.9907,14.8632,14.8632,15100.0
2009-03-27 10:45:00,21.01,21.03,20.88,20.9,35500.0,14.8774,14.8915,14.7853,14.7995,35500.0
2009-03-27 10:50:00,20.9,21.22,20.9,21.16,29000.0,14.7995,15.0261,14.7995,14.9836,29000.0
2009-03-27 10:55:00,21.12,21.2,21.09,21.14,24000.0,14.9553,15.0119,14.934,14.9694,24000.0
2009-03-27 11:00:00,21.15,21.23,21.13,21.22,21400.0,14.9765,15.0332,14.9623,15.0261,21400.0
2009-03-27 11:05:00,21.2,21.32,21.2,21.22,15500.0,15.0119,15.0969,15.0119,15.0261,15500.0
2009-03-27 11:10:00,21.22,21.32,21.15,21.31,13100.0,15.0261,15.0969,14.9765,15.0898,13100.0
2009-03-27 11:15:00,21.31,21.31,21.2,21.24,15700.0,15.0898,15.0898,15.0119,15.0402,15700.0
2009-03-27 11:20:00,21.23,21.29,21.21,21.22,21900.0,15.0332,15.0756,15.019,15.0261,21900.0
2009-03-27 11:25:00,21.22,21.33,21.15,21.18,22100.0,15.0261,15.104,14.9765,14.9977,22100.0
2009-03-27 11:30:00,21.18,21.19,21.13,21.15,18400.0,14.9977,15.0048,14.9623,14.9765,18400.0
2009-03-27 11:35:00,21.15,21.22,21.15,21.15,24100.0,14.9765,15.0261,14.9765,14.9765,24100.0
2009-03-27 11:40:00,21.16,21.21,21.13,21.15,17500.0,14.9836,15.019,14.9623,14.9765,17500.0
2009-03-27 11:45:00,21.17,21.25,21.16,21.2,15800.0,14.9907,15.0473,14.9836,15.0119,15800.0
2009-03-27 11:50:00,21.2,21.23,21.16,21.17,21000.0,15.0119,15.0332,14.9836,14.9907,21000.0
2009-03-27 11:55:00,21.18,21.2,21.13,21.16,22000.0,14.9977,15.0119,14.9623,14.9836,22000.0
2009-03-27 12:00:00,21.15,21.27,21.15,21.25,11300.0,14.9765,15.0615,14.9765,15.0473,11300.0
2009-03-27 12:05:00,21.26,21.29,21.18,21.28,15300.0,15.0544,15.0756,14.9977,15.0686,15300.0
2009-03-27 12:10:00,21.25,21.25,21.18,21.22,13700.0,15.0473,15.0473,14.9977,15.0261,13700.0
2009-03-27 12:15:00,21.23,21.23,21.15,21.18,11200.0,15.0332,15.0332,14.9765,14.9977,11200.0
2009-03-27 12:20:00,21.18,21.2,21.15,21.15,13800.0,14.9977,15.0119,14.9765,14.9765,13800.0
2009-03-27 12:25:00,21.15,21.18,21.14,21.15,11500.0,14.9765,14.9977,14.9694,14.9765,11500.0
2009-03-27 12:30:00,21.15,21.22,21.15,21.2,14700.0,14.9765,15.0261,14.9765,15.0119,14700.0
2009-03-27 12:35:00,21.21,21.21,21.15,21.15,12400.0,15.019,15.019,14.9765,14.9765,12400.0
2009-03-27 12:40:00,21.15,21.21,21.15,21.21,18500.0,14.9765,15.019,14.9765,15.019,18500.0
2009-03-27 12:45:00,21.2,21.27,21.19,21.2,13100.0,15.0119,15.0615,15.0048,15.0119,13100.0
2009-03-27 12:50:00,21.21,21.26,21.15,21.15,20200.0,15.019,15.0544,14.9765,14.9765,20200.0
2009-03-27 12:55:00,21.16,21.16,21.06,21.09,14300.0,14.9836,14.9836,14.9128,14.934,14300.0
2009-03-27 13:00:00,21.08,21.14,21.07,21.12,6500.0,14.9269,14.9694,14.9199,14.9553,6500.0
2009-03-27 13:05:00,21.09,21.15,21.08,21.12,15100.0,14.934,14.9765,14.9269,14.9553,15100.0
2009-03-27 13:10:00,21.11,21.12,21.04,21.08,30800.0,14.9482,14.9553,14.8986,14.9269,30800.0
2009-03-27 13:15:00,21.08,21.14,21.07,21.1,13700.0,14.9269,14.9694,14.9199,14.9411,13700.0
2009-03-27 13:20:00,21.11,21.21,21.11,21.17,13300.0,14.9482,15.019,14.9482,14.9907,13300.0
2009-03-27 13:25:00,21.17,21.21,21.13,21.15,21900.0,14.9907,15.019,14.9623,14.9765,21900.0
2009-03-27 13:30:00,21.14,21.36,21.13,21.31,30800.0,14.9694,15.1252,14.9623,15.0898,30800.0
2009-03-27 13:35:00,21.31,21.31,21.17,21.26,19300.0,15.0898,15.0898,14.9907,15.0544,19300.0
2009-03-27 13:40:00,21.24,21.25,20.91,21.0,59100.0,15.0402,15.0473,14.8066,14.8703,59100.0
2009-03-27 13:45:00,21.0,21.09,20.9,21.07,32000.0,14.8703,14.934,14.7995,14.9199,32000.0
2009-03-27 13:50:00,21.04,21.05,20.89,20.9,23800.0,14.8986,14.9057,14.7924,14.7995,23800.0
2009-03-27 13:55:00,20.9,21.02,20.89,21.02,37300.0,14.7995,14.8845,14.7924,14.8845,37300.0
2009-03-27 14:00:00,21.04,21.08,20.92,21.06,41100.0,14.8986,14.9269,14.8136,14.9128,41100.0
2009-03-27 14:05:00,21.07,21.1,20.94,21.04,39400.0,14.9199,14.9411,14.8278,14.8986,39400.0
2009-03-27 14:10:00,21.03,21.13,20.99,21.06,36400.0,14.8915,14.9623,14.8632,14.9128,36400.0
2009-03-27 14:15:00,21.08,21.11,20.98,21.1,58800.0,14.9269,14.9482,14.8561,14.9411,58800.0
2009-03-27 14:20:00,21.1,21.28,21.04,21.16,59100.0,14.9411,15.0686,14.8986,14.9836,59100.0
2009-03-27 14:25:00,21.15,21.21,21.12,21.12,16400.0,14.9765,15.019,14.9553,14.9553,16400.0
2009-03-27 14:30:00,21.13,21.15,20.97,21.05,40800.0,14.9623,14.9765,14.849,14.9057,40800.0
2009-03-27 14:35:00,21.04,21.08,20.93,20.97,23200.0,14.8986,14.9269,14.8207,14.849,23200.0
2009-03-27 14:40:00,20.97,21.08,20.89,20.9,33000.0,14.849,14.9269,14.7924,14.7995,33000.0
2009-03-27 14:45:00,20.91,20.96,20.87,20.93,50800.0,14.8066,14.842,14.7782,14.8207,50800.0
2009-03-27 14:50:00,20.92,20.96,20.83,20.93,54000.0,14.8136,14.842,14.7499,14.8207,54000.0
2009-03-27 14:55:00,20.93,21.05,20.89,21.04,40400.0,14.8207,14.9057,14.7924,14.8986,40400.0
2009-03-27 15:00:00,21.04,21.19,21.04,21.05,86600.0,14.8986,15.0048,14.8986,14.9057,86600.0
2009-03-27 15:05:00,21.05,21.16,21.03,21.05,62100.0,14.9057,14.9836,14.8915,14.9057,62100.0
2009-03-27 15:10:00,21.04,21.09,20.94,20.96,81800.0,14.8986,14.934,14.8278,14.842,81800.0
2009-03-27 15:15:00,20.98,21.07,20.93,21.04,44700.0,14.8561,14.9199,14.8207,14.8986,44700.0
2009-03-27 15:20:00,21.03,21.09,20.97,21.0,52500.0,14.8915,14.934,14.849,14.8703,52500.0
2009-03-27 15:25:00,21.01,21.03,20.87,20.91,53300.0,14.8774,14.8915,14.7782,14.8066,53300.0
2009-03-27 15:30:00,20.91,20.96,20.86,20.88,94600.0,14.8066,14.842,14.7712,14.7853,94600.0
2009-03-27 15:35:00,20.87,20.88,20.78,20.78,80400.0,14.7782,14.7853,14.7145,14.7145,80400.0
2009-03-27 15:40:00,20.77,20.88,20.71,20.82,115600.0,14.7074,14.7853,14.6649,14.7428,115600.0
2009-03-27 15:45:00,20.83,20.93,20.8,20.88,73600.0,14.7499,14.8207,14.7287,14.7853,73600.0
2009-03-27 15:50:00,20.87,20.95,20.76,20.77,74400.0,14.7782,14.8349,14.7003,14.7074,74400.0
2009-03-27 15:55:00,20.76,20.77,20.6,20.68,186200.0,14.7003,14.7074,14.587,14.6437,186200.0
2009-03-30 09:30:00,19.21,20.35,19.19,19.39,79500.0,13.6028,14.41,13.5886,13.7302,79500.0
2009-03-30 09:35:00,19.35,19.53,19.25,19.35,54800.0,13.7019,13.8294,13.6311,13.7019,54800.0
2009-03-30 09:40:00,19.35,19.42,19.28,19.35,27300.0,13.7019,13.7515,13.6523,13.7019,27300.0
2009-03-30 09:45:00,19.34,19.5,19.33,19.41,33100.0,13.6948,13.8081,13.6877,13.7444,33100.0
2009-03-30 09:50:00,19.39,19.56,19.29,19.52,33700.0,13.7302,13.8506,13.6594,13.8223,33700.0
2009-03-30 09:55:00,19.52,19.59,19.46,19.53,25600.0,13.8223,13.8719,13.7798,13.8294,25600.0
2009-03-30 10:00:00,19.53,19.63,19.48,19.48,32300.0,13.8294,13.9002,13.794,13.794,32300.0
2009-03-30 10:05:00,19.47,19.62,19.43,19.53,25300.0,13.7869,13.8931,13.7586,13.8294,25300.0
2009-03-30 10:10:00,19.53,19.72,19.53,19.67,29100.0,13.8294,13.9639,13.8294,13.9285,29100.0
2009-03-30 10:15:00,19.69,19.72,19.55,19.63,21400.0,13.9427,13.9639,13.8435,13.9002,21400.0
2009-03-30 10:20:00,19.63,19.67,19.55,19.63,22000.0,13.9002,13.9285,13.8435,13.9002,22000.0
2009-03-30 10:25:00,19.62,19.73,19.59,19.69,41200.0,13.8931,13.971,13.8719,13.9427,41200.0
2009-03-30 10:30:00,19.68,19.68,19.48,19.6,65900.0,13.9356,13.9356,13.794,13.8789,65900.0
2009-03-30 10:35:00,19.62,19.67,19.56,19.67,33400.0,13.8931,13.9285,13.8506,13.9285,33400.0
2009-03-30 10:40:00,19.67,19.72,19.58,19.58,40200.0,13.9285,13.9639,13.8648,13.8648,40200.0
2009-03-30 10:45:00,19.57,19.69,19.54,19.63,30400.0,13.8577,13.9427,13.8365,13.9002,30400.0
2009-03-30 10:50:00,19.63,19.65,19.56,19.59,16000.0,13.9002,13.9143,13.8506,13.8719,16000.0
2009-03-30 10:55:00,19.58,19.61,19.55,19.56,11700.0,13.8648,13.886,13.8435,13.8506,11700.0
2009-03-30 11:00:00,19.56,19.57,19.46,19.49,55100.0,13.8506,13.8577,13.7798,13.801,55100.0
2009-03-30 11:05:00,19.48,19.52,19.41,19.44,33800.0,13.794,13.8223,13.7444,13.7656,33800.0
2009-03-30 11:10:00,19.43,19.61,19.42,19.51,30500.0,13.7586,13.886,13.7515,13.8152,30500.0
2009-03-30 11:15:00,19.5,19.53,19.44,19.47,14500.0,13.8081,13.8294,13.7656,13.7869,14500.0
2009-03-30 11:20:00,19.49,19.54,19.37,19.38,22800.0,13.801,13.8365,13.7161,13.7232,22800.0
2009-03-30 11:25:00,19.37,19.45,19.35,19.35,19900.0,13.7161,13.7727,13.7019,13.7019,19900.0
2009-03-30 11:30:00,19.34,19.38,19.27,19.36,28100.0,13.6948,13.7232,13.6453,13.709,28100.0
2009-03-30 11:35:00,19.37,19.41,19.34,19.41,12700.0,13.7161,13.7444,13.6948,13.7444,12700.0
2009-03-30 11:40:00,19.41,19.47,19.36,19.4,11600.0,13.7444,13.7869,13.709,13.7373,11600.0
2009-03-30 11:45:00,19.38,19.45,19.35,19.39,6500.0,13.7232,13.7727,13.7019,13.7302,6500.0
2009-03-30 11:50:00,19.39,19.43,19.34,19.38,11400.0,13.7302,13.7586,13.6948,13.7232,11400.0
2009-03-30 11:55:00,19.36,19.45,19.32,19.41,15600.0,13.709,13.7727,13.6807,13.7444,15600.0
2009-03-30 12:00:00,19.41,19.44,19.34,19.35,15300.0,13.7444,13.7656,13.6948,13.7019,15300.0
2009-03-30 12:05:00,19.36,19.37,19.31,19.34,12100.0,13.709,13.7161,13.6736,13.6948,12100.0
2009-03-30 12:10:00,19.35,19.42,19.34,19.39,34700.0,13.7019,13.7515,13.6948,13.7302,34700.0
2009-03-30 12:15:00,19.39,19.53,19.36,19.52,17000.0,13.7302,13.8294,13.709,13.8223,17000.0
2009-03-30 12:20:00,19.53,19.57,19.46,19.56,14000.0,13.8294,13.8577,13.7798,13.8506,14000.0
2009-03-30 12:25:00,19.58,19.61,19.53,19.59,22600.0,13.8648,13.886,13.8294,13.8719,22600.0
2009-03-30 12:30:00,19.59,19.61,19.56,19.61,27000.0,13.8719,13.886,13.8506,13.886,27000.0
2009-03-30 12:35:00,19.6,19.64,19.57,19.61,25700.0,13.8789,13.9073,13.8577,13.886,25700.0
2009-03-30 12:40:00,19.62,19.63,19.58,19.6,19600.0,13.8931,13.9002,13.8648,13.8789,19600.0
2009-03-30 12:45:00,19.6,19.64,19.55,19.58,15900.0,13.8789,13.9073,13.8435,13.8648,15900.0
2009-03-30 12:50:00,19.58,19.59,19.51,19.55,15500.0,13.8648,13.8719,13.8152,13.8435,15500.0
2009-03-30 12:55:00,19.55,19.56,19.44,19.47,19600.0,13.8435,13.8506,13.7656,13.7869,19600.0
2009-03-30 13:00:00,19.47,19.56,19.45,19.49,20700.0,13.7869,13.8506,13.7727,13.801,20700.0
2009-03-30 13:05:00,19.49,19.55,19.46,19.52,31800.0,13.801,13.8435,13.7798,13.8223,31800.0
2009-03-30 13:10:00,19.52,19.55,19.48,19.51,44600.0,13.8223,13.8435,13.794,13.8152,44600.0
2009-03-30 13:15:00,19.52,19.52,19.44,19.44,19100.0,13.8223,13.8223,13.7656,13.7656,19100.0
2009-03-30 13:20:00,19.44,19.47,19.43,19.44,17400.0,13.7656,13.7869,13.7586,13.7656,17400.0
2009-03-30 13:25:00,19.43,19.53,19.42,19.49,32800.0,13.7586,13.8294,13.7515,13.801,32800.0
2009-03-30 13:30:00,19.48,19.5,19.41,19.42,16400.0,13.794,13.8081,13.7444,13.7515,16400.0
2009-03-30 13:35:00,19.41,19.41,19.35,19.39,39500.0,13.7444,13.7444,13.7019,13.7302,39500.0
2009-03-30 13:40:00,19.39,19.43,19.35,19.37,17800.0,13.7302,13.7586,13.7019,13.7161,17800.0
2009-03-30 13:45:00,19.38,19.38,19.24,19.29,45800.0,13.7232,13.7232,13.624,13.6594,45800.0
2009-03-30 13:50:00,19.29,19.31,19.24,19.26,16300.0,13.6594,13.6736,13.624,13.6382,16300.0
2009-03-30 13:55:00,19.25,19.25,19.2,19.21,20100.0,13.6311,13.6311,13.5957,13.6028,20100.0
2009-03-30 14:00:00,19.21,19.26,19.17,19.18,74500.0,13.6028,13.6382,13.5745,13.5815,74500.0
2009-03-30 14:05:00,19.17,19.2,19.14,19.15,44000.0,13.5745,13.5957,13.5532,13.5603,44000.0
2009-03-30 14:10:00,19.15,19.33,19.15,19.28,52500.0,13.5603,13.6877,13.5603,13.6523,52500.0
2009-03-30 14:15:00,19.28,19.29,19.22,19.25,22300.0,13.6523,13.6594,13.6099,13.6311,22300.0
2009-03-30 14:20:00,19.26,19.27,19.18,19.24,41800.0,13.6382,13.6453,13.5815,13.624,41800.0
2009-03-30 14:25:00,19.24,19.25,19.15,19.2,55000.0,13.624,13.6311,13.5603,13.5957,55000.0
2009-03-30 14:30:00,19.2,19.25,19.1,19.22,34500.0,13.5957,13.6311,13.5249,13.6099,34500.0
2009-03-30 14:35:00,19.23,19.24,19.11,19.13,29600.0,13.6169,13.624,13.532,13.5461,29600.0
2009-03-30 14:40:00,19.13,19.15,19.0,19.04,52400.0,13.5461,13.5603,13.4541,13.4824,52400.0
2009-03-30 14:45:00,19.04,19.09,19.02,19.04,31200.0,13.4824,13.5178,13.4682,13.4824,31200.0
2009-03-30 14:50:00,19.02,19.1,19.0,19.06,49400.0,13.4682,13.5249,13.4541,13.4966,49400.0
2009-03-30 14:55:00,19.08,19.09,18.92,18.92,48600.0,13.5107,13.5178,13.3974,13.3974,48600.0
2009-03-30 15:00:00,18.91,18.98,18.9,18.96,37300.0,13.3903,13.4399,13.3833,13.4257,37300.0
2009-03-30 15:05:00,18.96,19.08,18.92,19.05,57900.0,13.4257,13.5107,13.3974,13.4895,57900.0
2009-03-30 15:10:00,19.05,19.15,19.02,19.05,56100.0,13.4895,13.5603,13.4682,13.4895,56100.0
2009-03-30 15:15:00,19.04,19.14,19.01,19.03,52800.0,13.4824,13.5532,13.4612,13.4753,52800.0
2009-03-30 15:20:00,19.02,19.16,19.02,19.13,72500.0,13.4682,13.5674,13.4682,13.5461,72500.0
2009-03-30 15:25:00,19.11,19.14,18.91,18.93,86200.0,13.532,13.5532,13.3903,13.4045,86200.0
2009-03-30 15:30:00,18.93,19.05,18.92,18.97,67400.0,13.4045,13.4895,13.3974,13.4328,67400.0
2009-03-30 15:35:00,18.98,19.04,18.89,18.9,91500.0,13.4399,13.4824,13.3762,13.3833,91500.0
2009-03-30 15:40:00,18.9,18.91,18.77,18.88,140300.0,13.3833,13.3903,13.2912,13.3691,140300.0
2009-03-30 15:45:00,18.89,18.89,18.76,18.82,103100.0,13.3762,13.3762,13.2841,13.3266,103100.0
2009-03-30 15:50:00,18.82,19.0,18.81,18.88,177400.0,13.3266,13.4541,13.3195,13.3691,177400.0
2009-03-30 15:55:00,18.88,18.97,18.88,18.9,246500.0,13.3691,13.4328,13.3691,13.3833,246500.0
2009-03-31 09:30:00,19.37,19.59,19.25,19.35,32900.0,13.7161,13.8719,13.6311,13.7019,32900.0
2009-03-31 09:35:00,19.32,19.48,19.21,19.47,18000.0,13.6807,13.794,13.6028,13.7869,18000.0
2009-03-31 09:40:00,19.45,19.45,19.21,19.32,26900.0,13.7727,13.7727,13.6028,13.6807,26900.0
2009-03-31 09:45:00,19.3,19.44,19.24,19.36,68300.0,13.6665,13.7656,13.624,13.709,68300.0
2009-03-31 09:50:00,19.35,19.46,19.22,19.45,53900.0,13.7019,13.7798,13.6099,13.7727,53900.0
2009-03-31 09:55:00,19.44,19.51,19.41,19.45,71900.0,13.7656,13.8152,13.7444,13.7727,71900.0
2009-03-31 10:00:00,19.44,19.58,19.37,19.52,38000.0,13.7656,13.8648,13.7161,13.8223,38000.0
2009-03-31 10:05:00,19.51,19.81,19.47,19.78,37000.0,13.8152,14.0276,13.7869,14.0064,37000.0
2009-03-31 10:10:00,19.8,19.81,19.53,19.54,29500.0,14.0206,14.0276,13.8294,13.8365,29500.0
2009-03-31 10:15:00,19.53,19.85,19.52,19.82,34600.0,13.8294,14.056,13.8223,14.0347,34600.0
2009-03-31 10:20:00,19.78,19.87,19.77,19.77,33700.0,14.0064,14.0701,13.9993,13.9993,33700.0
2009-03-31 10:25:00,19.76,19.85,19.65,19.85,25200.0,13.9922,14.056,13.9143,14.056,25200.0
2009-03-31 10:30:00,19.85,19.91,19.8,19.8,29600.0,14.056,14.0985,14.0206,14.0206,29600.0
2009-03-31 10:35:00,19.81,19.91,19.76,19.79,18200.0,14.0276,14.0985,13.9922,14.0135,18200.0
2009-03-31 10:40:00,19.79,19.87,19.74,19.87,17400.0,14.0135,14.0701,13.9781,14.0701,17400.0
2009-03-31 10:45:00,19.86,19.99,19.85,19.97,24900.0,14.063,14.1551,14.056,14.1409,24900.0
2009-03-31 10:50:00,19.96,19.99,19.86,19.86,12500.0,14.1339,14.1551,14.063,14.063,12500.0
2009-03-31 10:55:00,19.86,19.87,19.77,19.87,18100.0,14.063,14.0701,13.9993,14.0701,18100.0
2009-03-31 11:00:00,19.88,19.94,19.87,19.88,25000.0,14.0772,14.1197,14.0701,14.0772,25000.0
2009-03-31 11:05:00,19.88,20.0,19.87,19.99,20300.0,14.0772,14.1622,14.0701,14.1551,20300.0
2009-03-31 11:10:00,19.98,19.99,19.9,19.97,16700.0,14.148,14.1551,14.0914,14.1409,16700.0
2009-03-31 11:15:00,19.97,20.03,19.94,19.99,19600.0,14.1409,14.1834,14.1197,14.1551,19600.0
2009-03-31 11:20:00,20.0,20.04,19.91,19.91,18000.0,14.1622,14.1905,14.0985,14.0985,18000.0
2009-03-31 11:25:00,19.94,20.0,19.9,19.93,25600.0,14.1197,14.1622,14.0914,14.1126,25600.0
2009-03-31 11:30:00,19.94,19.94,19.79,19.8,19600.0,14.1197,14.1197,14.0135,14.0206,19600.0
2009-03-31 11:35:00,19.79,19.84,19.78,19.82,16400.0,14.0135,14.0489,14.0064,14.0347,16400.0
2009-03-31 11:40:00,19.8,19.8,19.73,19.8,17200.0,14.0206,14.0206,13.971,14.0206,17200.0
2009-03-31 11:45:00,19.8,19.82,19.74,19.75,48600.0,14.0206,14.0347,13.9781,13.9852,48600.0
2009-03-31 11:50:00,19.76,19.82,19.73,19.77,31800.0,13.9922,14.0347,13.971,13.9993,31800.0
2009-03-31 11:55:00,19.76,19.79,19.7,19.73,34300.0,13.9922,14.0135,13.9497,13.971,34300.0
2009-03-31 12:00:00,19.72,19.75,19.65,19.69,36600.0,13.9639,13.9852,13.9143,13.9427,36600.0
2009-03-31 12:05:00,19.69,19.72,19.67,19.69,19900.0,13.9427,13.9639,13.9285,13.9427,19900.0
2009-03-31 12:10:00,19.68,19.73,19.66,19.71,29300.0,13.9356,13.971,13.9214,13.9568,29300.0
2009-03-31 12:15:00,19.71,19.78,19.71,19.78,21200.0,13.9568,14.0064,13.9568,14.0064,21200.0
2009-03-31 12:20:00,19.78,19.78,19.7,19.72,35400.0,14.0064,14.0064,13.9497,13.9639,35400.0
2009-03-31 12:25:00,19.72,19.81,19.7,19.81,37800.0,13.9639,14.0276,13.9497,14.0276,37800.0
2009-03-31 12:30:00,19.8,19.87,19.8,19.81,21600.0,14.0206,14.0701,14.0206,14.0276,21600.0
2009-03-31 12:35:00,19.82,19.93,19.82,19.9,22000.0,14.0347,14.1126,14.0347,14.0914,22000.0
2009-03-31 12:40:00,19.9,19.94,19.87,19.88,22400.0,14.0914,14.1197,14.0701,14.0772,22400.0
2009-03-31 12:45:00,19.87,19.93,19.87,19.9,9000.0,14.0701,14.1126,14.0701,14.0914,9000.0
2009-03-31 12:50:00,19.9,20.0,19.89,19.95,24800.0,14.0914,14.1622,14.0843,14.1268,24800.0
2009-03-31 12:55:00,19.95,20.06,19.95,20.01,21400.0,14.1268,14.2047,14.1268,14.1693,21400.0
2009-03-31 13:00:00,20.01,20.16,19.98,20.14,29100.0,14.1693,14.2755,14.148,14.2613,29100.0
2009-03-31 13:05:00,20.15,20.24,20.09,20.24,34000.0,14.2684,14.3321,14.2259,14.3321,34000.0
2009-03-31 13:10:00,20.25,20.27,20.2,20.21,23700.0,14.3392,14.3534,14.3038,14.3109,23700.0
2009-03-31 13:15:00,20.2,20.25,20.17,20.17,24900.0,14.3038,14.3392,14.2826,14.2826,24900.0
2009-03-31 13:20:00,20.18,20.2,20.14,20.14,29000.0,14.2896,14.3038,14.2613,14.2613,29000.0
2009-03-31 13:25:00,20.14,20.16,20.12,20.15,17200.0,14.2613,14.2755,14.2472,14.2684,17200.0
2009-03-31 13:30:00,20.15,20.25,20.14,20.23,26100.0,14.2684,14.3392,14.2613,14.325,26100.0
2009-03-31 13:35:00,20.24,20.25,20.19,20.24,23700.0,14.3321,14.3392,14.2967,14.3321,23700.0
2009-03-31 13:40:00,20.24,20.24,20.16,20.18,33500.0,14.3321,14.3321,14.2755,14.2896,33500.0
2009-03-31 13:45:00,20.17,20.26,20.17,20.25,43700.0,14.2826,14.3463,14.2826,14.3392,43700.0
2009-03-31 13:50:00,20.26,20.26,20.15,20.15,25200.0,14.3463,14.3463,14.2684,14.2684,25200.0
2009-03-31 13:55:00,20.16,20.28,20.16,20.27,19700.0,14.2755,14.3605,14.2755,14.3534,19700.0
2009-03-31 14:00:00,20.29,20.32,20.23,20.28,42200.0,14.3675,14.3888,14.325,14.3605,42200.0
2009-03-31 14:05:00,20.26,20.39,20.26,20.33,36400.0,14.3463,14.4383,14.3463,14.3959,36400.0
2009-03-31 14:10:00,20.33,20.46,20.32,20.4,38500.0,14.3959,14.4879,14.3888,14.4454,38500.0
2009-03-31 14:15:00,20.41,20.54,20.41,20.5,32100.0,14.4525,14.5446,14.4525,14.5162,32100.0
2009-03-31 14:20:00,20.49,20.49,20.37,20.41,27600.0,14.5092,14.5092,14.4242,14.4525,27600.0
2009-03-31 14:25:00,20.42,20.44,20.37,20.44,19200.0,14.4596,14.4737,14.4242,14.4737,19200.0
2009-03-31 14:30:00,20.44,20.54,20.44,20.53,35400.0,14.4737,14.5446,14.4737,14.5375,35400.0
2009-03-31 14:35:00,20.52,20.63,20.47,20.61,40600.0,14.5304,14.6083,14.495,14.5941,40600.0
2009-03-31 14:40:00,20.61,20.65,20.55,20.6,33200.0,14.5941,14.6225,14.5516,14.587,33200.0
2009-03-31 14:45:00,20.6,20.63,20.56,20.58,31000.0,14.587,14.6083,14.5587,14.5729,31000.0
2009-03-31 14:50:00,20.58,20.7,20.58,20.65,58900.0,14.5729,14.6579,14.5729,14.6225,58900.0
2009-03-31 14:55:00,20.66,20.7,20.58,20.58,59800.0,14.6295,14.6579,14.5729,14.5729,59800.0
2009-03-31 15:00:00,20.59,20.63,20.53,20.55,63100.0,14.58,14.6083,14.5375,14.5516,63100.0
2009-03-31 15:05:00,20.55,20.55,20.44,20.53,34900.0,14.5516,14.5516,14.4737,14.5375,34900.0
2009-03-31 15:10:00,20.52,20.56,20.42,20.5,64600.0,14.5304,14.5587,14.4596,14.5162,64600.0
2009-03-31 15:15:00,20.49,20.62,20.47,20.56,62300.0,14.5092,14.6012,14.495,14.5587,62300.0
2009-03-31 15:20:00,20.58,20.61,20.46,20.6,49500.0,14.5729,14.5941,14.4879,14.587,49500.0
2009-03-31 15:25:00,20.61,20.73,20.6,20.73,61200.0,14.5941,14.6791,14.587,14.6791,61200.0
2009-03-31 15:30:00,20.72,20.72,20.42,20.46,90500.0,14.672,14.672,14.4596,14.4879,90500.0
2009-03-31 15:35:00,20.44,20.47,20.29,20.43,166300.0,14.4737,14.495,14.3675,14.4667,166300.0
2009-03-31 15:40:00,20.43,20.58,20.36,20.38,212800.0,14.4667,14.5729,14.4171,14.4313,212800.0
2009-03-31 15:45:00,20.37,20.44,20.22,20.24,175100.0,14.4242,14.4737,14.318,14.3321,175100.0
2009-03-31 15:50:00,20.24,20.55,20.23,20.52,264300.0,14.3321,14.5516,14.325,14.5304,264300.0
2009-03-31 15:55:00,20.52,20.61,20.45,20.47,351100.0,14.5304,14.5941,14.4808,14.495,351100.0
2009-04-01 09:30:00,19.76,20.09,19.76,19.87,34400.0,13.9922,14.2259,13.9922,14.0701,34400.0
2009-04-01 09:35:00,19.9,20.26,19.85,20.21,38100.0,14.0914,14.3463,14.056,14.3109,38100.0
2009-04-01 09:40:00,20.19,20.28,20.14,20.18,23500.0,14.2967,14.3605,14.2613,14.2896,23500.0
2009-04-01 09:45:00,20.17,20.22,20.01,20.01,17400.0,14.2826,14.318,14.1693,14.1693,17400.0
2009-04-01 09:50:00,20.0,20.09,19.98,20.07,21300.0,14.1622,14.2259,14.148,14.2117,21300.0
2009-04-01 09:55:00,20.06,20.44,20.04,20.44,19800.0,14.2047,14.4737,14.1905,14.4737,19800.0
2009-04-01 10:00:00,20.41,20.61,20.41,20.52,37000.0,14.4525,14.5941,14.4525,14.5304,37000.0
2009-04-01 10:05:00,20.52,20.6,20.37,20.47,44800.0,14.5304,14.587,14.4242,14.495,44800.0
2009-04-01 10:10:00,20.47,20.49,20.36,20.44,50400.0,14.495,14.5092,14.4171,14.4737,50400.0
2009-04-01 10:15:00,20.45,20.5,20.38,20.46,75400.0,14.4808,14.5162,14.4313,14.4879,75400.0
2009-04-01 10:20:00,20.46,20.7,20.46,20.63,54800.0,14.4879,14.6579,14.4879,14.6083,54800.0
2009-04-01 10:25:00,20.61,20.7,20.5,20.65,34800.0,14.5941,14.6579,14.5162,14.6225,34800.0
2009-04-01 10:30:00,20.65,20.66,20.53,20.63,23600.0,14.6225,14.6295,14.5375,14.6083,23600.0
2009-04-01 10:35:00,20.63,20.94,20.63,20.94,25700.0,14.6083,14.8278,14.6083,14.8278,25700.0
2009-04-01 10:40:00,20.95,21.07,20.88,20.88,24500.0,14.8349,14.9199,14.7853,14.7853,24500.0
2009-04-01 10:45:00,20.89,20.97,20.75,20.83,24900.0,14.7924,14.849,14.6933,14.7499,24900.0
2009-04-01 10:50:00,20.83,20.95,20.82,20.85,30200.0,14.7499,14.8349,14.7428,14.7641,30200.0
2009-04-01 10:55:00,20.85,20.97,20.77,20.78,15800.0,14.7641,14.849,14.7074,14.7145,15800.0
2009-04-01 11:00:00,20.81,20.89,20.79,20.84,19500.0,14.7357,14.7924,14.7216,14.757,19500.0
2009-04-01 11:05:00,20.83,20.85,20.74,20.76,19200.0,14.7499,14.7641,14.6862,14.7003,19200.0
2009-04-01 11:10:00,20.76,20.82,20.66,20.66,15400.0,14.7003,14.7428,14.6295,14.6295,15400.0
2009-04-01 11:15:00,20.66,20.95,20.64,20.86,39000.0,14.6295,14.8349,14.6154,14.7712,39000.0
2009-04-01 11:20:00,20.87,20.9,20.75,20.83,13900.0,14.7782,14.7995,14.6933,14.7499,13900.0
2009-04-01 11:25:00,20.84,20.98,20.81,20.88,22400.0,14.757,14.8561,14.7357,14.7853,22400.0
2009-04-01 11:30:00,20.9,20.99,20.81,20.81,19400.0,14.7995,14.8632,14.7357,14.7357,19400.0
2009-04-01 11:35:00,20.8,20.87,20.79,20.85,16100.0,14.7287,14.7782,14.7216,14.7641,16100.0
2009-04-01 11:40:00,20.85,20.96,20.84,20.87,23800.0,14.7641,14.842,14.757,14.7782,23800.0
2009-04-01 11:45:00,20.86,20.91,20.75,20.79,16600.0,14.7712,14.8066,14.6933,14.7216,16600.0
2009-04-01 11:50:00,20.8,20.86,20.78,20.81,13600.0,14.7287,14.7712,14.7145,14.7357,13600.0
2009-04-01 11:55:00,20.8,20.97,20.8,20.91,15700.0,14.7287,14.849,14.7287,14.8066,15700.0
2009-04-01 12:00:00,20.91,20.99,20.86,20.88,10200.0,14.8066,14.8632,14.7712,14.7853,10200.0
2009-04-01 12:05:00,20.87,21.01,20.87,20.95,19900.0,14.7782,14.8774,14.7782,14.8349,19900.0
2009-04-01 12:10:00,20.98,21.09,20.96,21.07,16200.0,14.8561,14.934,14.842,14.9199,16200.0
2009-04-01 12:15:00,21.07,21.08,20.99,20.99,8600.0,14.9199,14.9269,14.8632,14.8632,8600.0
2009-04-01 12:20:00,20.99,21.02,20.87,20.95,12500.0,14.8632,14.8845,14.7782,14.8349,12500.0
2009-04-01 12:25:00,20.96,20.96,20.81,20.87,13900.0,14.842,14.842,14.7357,14.7782,13900.0
2009-04-01 12:30:00,20.88,20.98,20.84,20.88,16100.0,14.7853,14.8561,14.757,14.7853,16100.0
2009-04-01 12:35:00,20.88,20.88,20.74,20.81,10400.0,14.7853,14.7853,14.6862,14.7357,10400.0
2009-04-01 12:40:00,20.81,20.86,20.7,20.7,16700.0,14.7357,14.7712,14.6579,14.6579,16700.0
2009-04-01 12:45:00,20.7,20.75,20.67,20.7,20000.0,14.6579,14.6933,14.6366,14.6579,20000.0
2009-04-01 12:50:00,20.7,20.72,20.6,20.6,15800.0,14.6579,14.672,14.587,14.587,15800.0
2009-04-01 12:55:00,20.6,20.61,20.51,20.53,16400.0,14.587,14.5941,14.5233,14.5375,16400.0
2009-04-01 13:00:00,20.55,20.67,20.54,20.63,22800.0,14.5516,14.6366,14.5446,14.6083,22800.0
2009-04-01 13:05:00,20.64,20.65,20.51,20.53,36600.0,14.6154,14.6225,14.5233,14.5375,36600.0
2009-04-01 13:10:00,20.52,20.59,20.49,20.57,31000.0,14.5304,14.58,14.5092,14.5658,31000.0
2009-04-01 13:15:00,20.57,20.62,20.53,20.61,13100.0,14.5658,14.6012,14.5375,14.5941,13100.0
2009-04-01 13:20:00,20.61,20.72,20.6,20.67,18700.0,14.5941,14.672,14.587,14.6366,18700.0
2009-04-01 13:25:00,20.67,20.82,20.67,20.81,14800.0,14.6366,14.7428,14.6366,14.7357,14800.0
2009-04-01 13:30:00,20.8,20.8,20.67,20.68,15100.0,14.7287,14.7287,14.6366,14.6437,15100.0
2009-04-01 13:35:00,20.67,20.92,20.67,20.88,23700.0,14.6366,14.8136,14.6366,14.7853,23700.0
2009-04-01 13:40:00,20.89,20.97,20.84,20.96,28600.0,14.7924,14.849,14.757,14.842,28600.0
2009-04-01 13:45:00,20.94,20.95,20.84,20.85,24500.0,14.8278,14.8349,14.757,14.7641,24500.0
2009-04-01 13:50:00,20.85,21.05,20.82,20.98,33500.0,14.7641,14.9057,14.7428,14.8561,33500.0
2009-04-01 13:55:00,20.99,21.0,20.91,20.97,15600.0,14.8632,14.8703,14.8066,14.849,15600.0
2009-04-01 14:00:00,20.98,21.0,20.92,20.96,16200.0,14.8561,14.8703,14.8136,14.842,16200.0
2009-04-01 14:05:00,20.97,21.05,20.95,21.01,23800.0,14.849,14.9057,14.8349,14.8774,23800.0
2009-04-01 14:10:00,21.01,21.01,20.94,20.95,14200.0,14.8774,14.8774,14.8278,14.8349,14200.0
2009-04-01 14:15:00,20.96,21.01,20.9,20.92,25300.0,14.842,14.8774,14.7995,14.8136,25300.0
2009-04-01 14:20:00,20.92,20.93,20.85,20.88,20400.0,14.8136,14.8207,14.7641,14.7853,20400.0
2009-04-01 14:25:00,20.88,20.89,20.81,20.81,22500.0,14.7853,14.7924,14.7357,14.7357,22500.0
2009-04-01 14:30:00,20.82,20.96,20.82,20.94,26000.0,14.7428,14.842,14.7428,14.8278,26000.0
2009-04-01 14:35:00,20.95,20.98,20.88,20.88,31100.0,14.8349,14.8561,14.7853,14.7853,31100.0
2009-04-01 14:40:00,20.89,20.91,20.78,20.78,29800.0,14.7924,14.8066,14.7145,14.7145,29800.0
2009-04-01 14:45:00,20.77,20.83,20.75,20.81,32500.0,14.7074,14.7499,14.6933,14.7357,32500.0
2009-04-01 14:50:00,20.79,20.93,20.79,20.93,26900.0,14.7216,14.8207,14.7216,14.8207,26900.0
2009-04-01 14:55:00,20.92,20.94,20.84,20.85,16200.0,14.8136,14.8278,14.757,14.7641,16200.0
2009-04-01 15:00:00,20.86,20.86,20.65,20.69,61000.0,14.7712,14.7712,14.6225,14.6508,61000.0
2009-04-01 15:05:00,20.7,20.78,20.66,20.67,53100.0,14.6579,14.7145,14.6295,14.6366,53100.0
2009-04-01 15:10:00,20.66,20.69,20.5,20.56,56100.0,14.6295,14.6508,14.5162,14.5587,56100.0
2009-04-01 15:15:00,20.54,20.67,20.49,20.65,48800.0,14.5446,14.6366,14.5092,14.6225,48800.0
2009-04-01 15:20:00,20.65,20.69,20.59,20.63,50400.0,14.6225,14.6508,14.58,14.6083,50400.0
2009-04-01 15:25:00,20.63,20.74,20.63,20.7,30900.0,14.6083,14.6862,14.6083,14.6579,30900.0
2009-04-01 15:30:00,20.69,20.86,20.64,20.83,47000.0,14.6508,14.7712,14.6154,14.7499,47000.0
2009-04-01 15:35:00,20.83,21.02,20.82,20.96,50200.0,14.7499,14.8845,14.7428,14.842,50200.0
2009-04-01 15:40:00,20.96,21.08,20.96,21.04,92300.0,14.842,14.9269,14.842,14.8986,92300.0
2009-04-01 15:45:00,21.03,21.1,21.0,21.0,68800.0,14.8915,14.9411,14.8703,14.8703,68800.0
2009-04-01 15:50:00,21.0,21.15,20.97,21.02,113400.0,14.8703,14.9765,14.849,14.8845,113400.0
2009-04-01 15:55:00,21.01,21.02,20.91,20.95,174900.0,14.8774,14.8845,14.8066,14.8349,174900.0
2009-04-02 09:30:00,21.78,21.98,21.58,21.87,37700.0,15.4226,15.5642,15.281,15.4863,37700.0
2009-04-02 09:35:00,21.87,22.0,21.76,21.92,30300.0,15.4863,15.5784,15.4085,15.5218,30300.0
2009-04-02 09:40:00,21.9,21.93,21.78,21.93,25000.0,15.5076,15.5288,15.4226,15.5288,25000.0
2009-04-02 09:45:00,21.9,21.99,21.81,21.87,23700.0,15.5076,15.5713,15.4439,15.4863,23700.0
2009-04-02 09:50:00,21.89,21.92,21.74,21.85,39300.0,15.5005,15.5218,15.3943,15.4722,39300.0
2009-04-02 09:55:00,21.85,21.9,21.78,21.9,35300.0,15.4722,15.5076,15.4226,15.5076,35300.0
2009-04-02 10:00:00,21.91,22.04,21.91,21.97,39700.0,15.5147,15.6067,15.5147,15.5572,39700.0
2009-04-02 10:05:00,21.96,22.06,21.89,21.93,40800.0,15.5501,15.6209,15.5005,15.5288,40800.0
2009-04-02 10:10:00,21.94,21.95,21.79,21.91,31300.0,15.5359,15.543,15.4297,15.5147,31300.0
2009-04-02 10:15:00,21.91,22.01,21.82,21.85,37000.0,15.5147,15.5855,15.4509,15.4722,37000.0
2009-04-02 10:20:00,21.87,21.88,21.71,21.79,32300.0,15.4863,15.4934,15.373,15.4297,32300.0
2009-04-02 10:25:00,21.78,21.82,21.61,21.68,25600.0,15.4226,15.4509,15.3022,15.3518,25600.0
2009-04-02 10:30:00,21.67,21.75,21.62,21.74,51300.0,15.3447,15.4014,15.3093,15.3943,51300.0
2009-04-02 10:35:00,21.73,21.76,21.65,21.7,29800.0,15.3872,15.4085,15.3306,15.366,29800.0
2009-04-02 10:40:00,21.7,21.82,21.65,21.82,46700.0,15.366,15.4509,15.3306,15.4509,46700.0
2009-04-02 10:45:00,21.82,21.9,21.79,21.89,27800.0,15.4509,15.5076,15.4297,15.5005,27800.0
2009-04-02 10:50:00,21.91,22.0,21.85,21.92,43900.0,15.5147,15.5784,15.4722,15.5218,43900.0
2009-04-02 10:55:00,21.91,22.01,21.9,22.0,30500.0,15.5147,15.5855,15.5076,15.5784,30500.0
2009-04-02 11:00:00,22.02,22.07,21.99,22.05,31200.0,15.5926,15.628,15.5713,15.6138,31200.0
2009-04-02 11:05:00,22.06,22.11,22.02,22.07,62000.0,15.6209,15.6563,15.5926,15.628,62000.0
2009-04-02 11:10:00,22.05,22.2,22.05,22.05,62700.0,15.6138,15.72,15.6138,15.6138,62700.0
2009-04-02 11:15:00,22.05,22.15,22.04,22.12,35800.0,15.6138,15.6846,15.6067,15.6634,35800.0
2009-04-02 11:20:00,22.12,22.21,22.06,22.15,26600.0,15.6634,15.7271,15.6209,15.6846,26600.0
2009-04-02 11:25:00,22.14,22.18,22.1,22.18,32700.0,15.6775,15.7059,15.6492,15.7059,32700.0
2009-04-02 11:30:00,22.18,22.19,22.1,22.15,29900.0,15.7059,15.7129,15.6492,15.6846,29900.0
2009-04-02 11:35:00,22.15,22.23,22.09,22.2,29900.0,15.6846,15.7413,15.6421,15.72,29900.0
2009-04-02 11:40:00,22.21,22.26,22.1,22.12,28500.0,15.7271,15.7625,15.6492,15.6634,28500.0
2009-04-02 11:45:00,22.12,22.2,22.11,22.11,34800.0,15.6634,15.72,15.6563,15.6563,34800.0
2009-04-02 11:50:00,22.11,22.12,21.95,22.01,43300.0,15.6563,15.6634,15.543,15.5855,43300.0
2009-04-02 11:55:00,22.0,22.09,21.99,22.04,26600.0,15.5784,15.6421,15.5713,15.6067,26600.0
2009-04-02 12:00:00,22.04,22.05,21.91,21.93,53100.0,15.6067,15.6138,15.5147,15.5288,53100.0
2009-04-02 12:05:00,21.92,21.98,21.88,21.98,51700.0,15.5218,15.5642,15.4934,15.5642,51700.0
2009-04-02 12:10:00,21.98,22.0,21.93,21.97,37200.0,15.5642,15.5784,15.5288,15.5572,37200.0
2009-04-02 12:15:00,21.97,22.01,21.91,21.92,57700.0,15.5572,15.5855,15.5147,15.5218,57700.0
2009-04-02 12:20:00,21.92,21.96,21.85,21.86,66100.0,15.5218,15.5501,15.4722,15.4793,66100.0
2009-04-02 12:25:00,21.87,22.01,21.85,21.91,55400.0,15.4863,15.5855,15.4722,15.5147,55400.0
2009-04-02 12:30:00,21.92,21.93,21.82,21.91,43800.0,15.5218,15.5288,15.4509,15.5147,43800.0
2009-04-02 12:35:00,21.91,21.99,21.86,21.87,37600.0,15.5147,15.5713,15.4793,15.4863,37600.0
2009-04-02 12:40:00,21.86,21.86,21.79,21.81,53200.0,15.4793,15.4793,15.4297,15.4439,53200.0
2009-04-02 12:45:00,21.82,21.84,21.78,21.83,34800.0,15.4509,15.4651,15.4226,15.458,34800.0
2009-04-02 12:50:00,21.82,21.92,21.81,21.85,49100.0,15.4509,15.5218,15.4439,15.4722,49100.0
2009-04-02 12:55:00,21.84,21.85,21.72,21.72,28600.0,15.4651,15.4722,15.3801,15.3801,28600.0
2009-04-02 13:00:00,21.73,21.81,21.71,21.8,21700.0,15.3872,15.4439,15.373,15.4368,21700.0
2009-04-02 13:05:00,21.79,21.79,21.65,21.71,36900.0,15.4297,15.4297,15.3306,15.373,36900.0
2009-04-02 13:10:00,21.72,21.74,21.67,21.71,33500.0,15.3801,15.3943,15.3447,15.373,33500.0
2009-04-02 13:15:00,21.7,21.72,21.67,21.68,29700.0,15.366,15.3801,15.3447,15.3518,29700.0
2009-04-02 13:20:00,21.69,21.7,21.47,21.5,72100.0,15.3589,15.366,15.2031,15.2243,72100.0
2009-04-02 13:25:00,21.5,21.56,21.46,21.48,43200.0,15.2243,15.2668,15.196,15.2102,43200.0
2009-04-02 13:30:00,21.47,21.59,21.42,21.58,54300.0,15.2031,15.2881,15.1677,15.281,54300.0
2009-04-02 13:35:00,21.58,21.63,21.46,21.47,43000.0,15.281,15.3164,15.196,15.2031,43000.0
2009-04-02 13:40:00,21.46,21.51,21.41,21.46,36800.0,15.196,15.2314,15.1606,15.196,36800.0
2009-04-02 13:45:00,21.46,21.57,21.45,21.51,30300.0,15.196,15.2739,15.1889,15.2314,30300.0
2009-04-02 13:50:00,21.5,21.58,21.49,21.58,30900.0,15.2243,15.281,15.2173,15.281,30900.0
2009-04-02 13:55:00,21.57,21.57,21.39,21.45,76000.0,15.2739,15.2739,15.1465,15.1889,76000.0
2009-04-02 14:00:00,21.45,21.51,21.4,21.5,49400.0,15.1889,15.2314,15.1535,15.2243,49400.0
2009-04-02 14:05:00,21.53,21.59,21.42,21.46,60200.0,15.2456,15.2881,15.1677,15.196,60200.0
2009-04-02 14:10:00,21.47,21.5,21.42,21.49,18400.0,15.2031,15.2243,15.1677,15.2173,18400.0
2009-04-02 14:15:00,21.49,21.49,21.36,21.39,19900.0,15.2173,15.2173,15.1252,15.1465,19900.0
2009-04-02 14:20:00,21.4,21.52,21.4,21.5,18700.0,15.1535,15.2385,15.1535,15.2243,18700.0
2009-04-02 14:25:00,21.49,21.69,21.48,21.65,18400.0,15.2173,15.3589,15.2102,15.3306,18400.0
2009-04-02 14:30:00,21.65,21.78,21.65,21.69,17500.0,15.3306,15.4226,15.3306,15.3589,17500.0
2009-04-02 14:35:00,21.7,21.83,21.7,21.8,26600.0,15.366,15.458,15.366,15.4368,26600.0
2009-04-02 14:40:00,21.82,21.9,21.78,21.85,42000.0,15.4509,15.5076,15.4226,15.4722,42000.0
2009-04-02 14:45:00,21.85,21.93,21.82,21.83,58400.0,15.4722,15.5288,15.4509,15.458,58400.0
2009-04-02 14:50:00,21.82,21.87,21.66,21.66,39000.0,15.4509,15.4863,15.3376,15.3376,39000.0
2009-04-02 14:55:00,21.67,21.82,21.66,21.81,51300.0,15.3447,15.4509,15.3376,15.4439,51300.0
2009-04-02 15:00:00,21.81,21.95,21.81,21.87,53700.0,15.4439,15.543,15.4439,15.4863,53700.0
2009-04-02 15:05:00,21.87,21.88,21.65,21.74,79000.0,15.4863,15.4934,15.3306,15.3943,79000.0
2009-04-02 15:10:00,21.74,21.81,21.7,21.79,78300.0,15.3943,15.4439,15.366,15.4297,78300.0
2009-04-02 15:15:00,21.79,21.96,21.77,21.81,77400.0,15.4297,15.5501,15.4155,15.4439,77400.0
2009-04-02 15:20:00,21.81,21.94,21.76,21.87,102500.0,15.4439,15.5359,15.4085,15.4863,102500.0
2009-04-02 15:25:00,21.88,21.99,21.84,21.9,56600.0,15.4934,15.5713,15.4651,15.5076,56600.0
2009-04-02 15:30:00,21.92,22.02,21.92,21.98,57500.0,15.5218,15.5926,15.5218,15.5642,57500.0
2009-04-02 15:35:00,21.99,22.03,21.83,21.92,59700.0,15.5713,15.5996,15.458,15.5218,59700.0
2009-04-02 15:40:00,21.92,22.07,21.89,21.95,140400.0,15.5218,15.628,15.5005,15.543,140400.0
2009-04-02 15:45:00,21.96,22.0,21.84,21.96,141500.0,15.5501,15.5784,15.4651,15.5501,141500.0
2009-04-02 15:50:00,21.95,21.97,21.75,21.77,173800.0,15.543,15.5572,15.4014,15.4155,173800.0
2009-04-02 15:55:00,21.78,21.78,21.6,21.72,288200.0,15.4226,15.4226,15.2952,15.3801,288200.0
2009-04-03 09:30:00,21.92,22.15,21.57,21.64,34000.0,15.5218,15.6846,15.2739,15.3235,34000.0
2009-04-03 09:35:00,21.62,22.04,21.61,21.61,24500.0,15.3093,15.6067,15.3022,15.3022,24500.0
2009-04-03 09:40:00,21.59,21.83,21.58,21.77,15600.0,15.2881,15.458,15.281,15.4155,15600.0
2009-04-03 09:45:00,21.79,21.82,21.52,21.56,11600.0,15.4297,15.4509,15.2385,15.2668,11600.0
2009-04-03 09:50:00,21.58,21.72,21.52,21.68,14400.0,15.281,15.3801,15.2385,15.3518,14400.0
2009-04-03 09:55:00,21.67,21.81,21.62,21.78,14200.0,15.3447,15.4439,15.3093,15.4226,14200.0
2009-04-03 10:00:00,21.76,21.79,21.6,21.73,24900.0,15.4085,15.4297,15.2952,15.3872,24900.0
2009-04-03 10:05:00,21.7,21.75,21.6,21.74,18800.0,15.366,15.4014,15.2952,15.3943,18800.0
2009-04-03 10:10:00,21.72,21.79,21.7,21.77,21100.0,15.3801,15.4297,15.366,15.4155,21100.0
2009-04-03 10:15:00,21.78,21.8,21.64,21.66,16000.0,15.4226,15.4368,15.3235,15.3376,16000.0
2009-04-03 10:20:00,21.65,21.75,21.6,21.69,12800.0,15.3306,15.4014,15.2952,15.3589,12800.0
2009-04-03 10:25:00,21.69,21.83,21.68,21.79,14900.0,15.3589,15.458,15.3518,15.4297,14900.0
2009-04-03 10:30:00,21.79,21.85,21.75,21.77,20100.0,15.4297,15.4722,15.4014,15.4155,20100.0
2009-04-03 10:35:00,21.79,21.79,21.69,21.77,15100.0,15.4297,15.4297,15.3589,15.4155,15100.0
2009-04-03 10:40:00,21.76,21.85,21.68,21.68,20800.0,15.4085,15.4722,15.3518,15.3518,20800.0
2009-04-03 10:45:00,21.68,21.72,21.63,21.72,15200.0,15.3518,15.3801,15.3164,15.3801,15200.0
2009-04-03 10:50:00,21.73,21.85,21.7,21.85,22000.0,15.3872,15.4722,15.366,15.4722,22000.0
2009-04-03 10:55:00,21.84,21.85,21.76,21.84,21300.0,15.4651,15.4722,15.4085,15.4651,21300.0
2009-04-03 11:00:00,21.83,21.9,21.8,21.83,21000.0,15.458,15.5076,15.4368,15.458,21000.0
2009-04-03 11:05:00,21.83,21.85,21.71,21.84,17900.0,15.458,15.4722,15.373,15.4651,17900.0
2009-04-03 11:10:00,21.84,21.86,21.78,21.83,11700.0,15.4651,15.4793,15.4226,15.458,11700.0
2009-04-03 11:15:00,21.83,21.86,21.78,21.84,18400.0,15.458,15.4793,15.4226,15.4651,18400.0
2009-04-03 11:20:00,21.84,21.86,21.78,21.79,18100.0,15.4651,15.4793,15.4226,15.4297,18100.0
2009-04-03 11:25:00,21.78,21.87,21.75,21.83,19200.0,15.4226,15.4863,15.4014,15.458,19200.0
2009-04-03 11:30:00,21.85,21.89,21.82,21.87,9500.0,15.4722,15.5005,15.4509,15.4863,9500.0
2009-04-03 11:35:00,21.88,21.98,21.88,21.96,25100.0,15.4934,15.5642,15.4934,15.5501,25100.0
2009-04-03 11:40:00,21.96,22.05,21.95,21.96,19800.0,15.5501,15.6138,15.543,15.5501,19800.0
2009-04-03 11:45:00,21.95,22.03,21.92,21.95,18700.0,15.543,15.5996,15.5218,15.543,18700.0
2009-04-03 11:50:00,21.96,22.13,21.96,22.06,23700.0,15.5501,15.6705,15.5501,15.6209,23700.0
2009-04-03 11:55:00,22.05,22.14,22.02,22.14,16500.0,15.6138,15.6775,15.5926,15.6775,16500.0
2009-04-03 12:00:00,22.13,22.24,22.09,22.18,13800.0,15.6705,15.7483,15.6421,15.7059,13800.0
2009-04-03 12:05:00,22.19,22.19,22.1,22.11,22600.0,15.7129,15.7129,15.6492,15.6563,22600.0
2009-04-03 12:10:00,22.11,22.15,22.08,22.14,22900.0,15.6563,15.6846,15.635,15.6775,22900.0
2009-04-03 12:15:00,22.14,22.27,22.14,22.2,18900.0,15.6775,15.7696,15.6775,15.72,18900.0
2009-04-03 12:20:00,22.21,22.23,22.16,22.19,15300.0,15.7271,15.7413,15.6917,15.7129,15300.0
2009-04-03 12:25:00,22.19,22.29,22.16,22.27,17200.0,15.7129,15.7838,15.6917,15.7696,17200.0
2009-04-03 12:30:00,22.27,22.27,22.16,22.18,29200.0,15.7696,15.7696,15.6917,15.7059,29200.0
2009-04-03 12:35:00,22.19,22.28,22.15,22.15,19600.0,15.7129,15.7767,15.6846,15.6846,19600.0
2009-04-03 12:40:00,22.15,22.21,22.14,22.21,17600.0,15.6846,15.7271,15.6775,15.7271,17600.0
2009-04-03 12:45:00,22.22,22.23,22.13,22.16,26900.0,15.7342,15.7413,15.6705,15.6917,26900.0
2009-04-03 12:50:00,22.17,22.24,22.15,22.22,16700.0,15.6988,15.7483,15.6846,15.7342,16700.0
2009-04-03 12:55:00,22.22,22.22,22.15,22.2,13400.0,15.7342,15.7342,15.6846,15.72,13400.0
2009-04-03 13:00:00,22.19,22.26,22.19,22.25,8500.0,15.7129,15.7625,15.7129,15.7554,8500.0
2009-04-03 13:05:00,22.23,22.28,22.16,22.19,27500.0,15.7413,15.7767,15.6917,15.7129,27500.0
2009-04-03 13:10:00,22.19,22.24,22.13,22.17,20400.0,15.7129,15.7483,15.6705,15.6988,20400.0
2009-04-03 13:15:00,22.17,22.22,22.17,22.21,16700.0,15.6988,15.7342,15.6988,15.7271,16700.0
2009-04-03 13:20:00,22.21,22.21,22.14,22.19,16400.0,15.7271,15.7271,15.6775,15.7129,16400.0
2009-04-03 13:25:00,22.19,22.29,22.18,22.28,25200.0,15.7129,15.7838,15.7059,15.7767,25200.0
2009-04-03 13:30:00,22.28,22.29,22.21,22.23,15800.0,15.7767,15.7838,15.7271,15.7413,15800.0
2009-04-03 13:35:00,22.24,22.3,22.21,22.21,18200.0,15.7483,15.7908,15.7271,15.7271,18200.0
2009-04-03 13:40:00,22.22,22.28,22.18,22.25,25200.0,15.7342,15.7767,15.7059,15.7554,25200.0
2009-04-03 13:45:00,22.25,22.3,22.24,22.27,21900.0,15.7554,15.7908,15.7483,15.7696,21900.0
2009-04-03 13:50:00,22.27,22.46,22.27,22.44,31000.0,15.7696,15.9041,15.7696,15.89,31000.0
2009-04-03 13:55:00,22.46,22.46,22.39,22.41,25900.0,15.9041,15.9041,15.8546,15.8687,25900.0
2009-04-03 14:00:00,22.41,22.48,22.4,22.41,30100.0,15.8687,15.9183,15.8616,15.8687,30100.0
2009-04-03 14:05:00,22.4,22.43,22.34,22.35,21300.0,15.8616,15.8829,15.8192,15.8262,21300.0
2009-04-03 14:10:00,22.36,22.46,22.35,22.46,30800.0,15.8333,15.9041,15.8262,15.9041,30800.0
2009-04-03 14:15:00,22.47,22.49,22.42,22.43,28100.0,15.9112,15.9254,15.8758,15.8829,28100.0
2009-04-03 14:20:00,22.45,22.47,22.4,22.43,24500.0,15.897,15.9112,15.8616,15.8829,24500.0
2009-04-03 14:25:00,22.43,22.66,22.41,22.63,38300.0,15.8829,16.0458,15.8687,16.0245,38300.0
2009-04-03 14:30:00,22.64,22.66,22.61,22.65,34300.0,16.0316,16.0458,16.0103,16.0387,34300.0
2009-04-03 14:35:00,22.65,22.72,22.56,22.65,46400.0,16.0387,16.0882,15.9749,16.0387,46400.0
2009-04-03 14:40:00,22.64,22.64,22.52,22.55,22100.0,16.0316,16.0316,15.9466,15.9679,22100.0
2009-04-03 14:45:00,22.55,22.63,22.48,22.49,31800.0,15.9679,16.0245,15.9183,15.9254,31800.0
2009-04-03 14:50:00,22.5,22.54,22.48,22.49,23100.0,15.9325,15.9608,15.9183,15.9254,23100.0
2009-04-03 14:55:00,22.49,22.65,22.49,22.64,37900.0,15.9254,16.0387,15.9254,16.0316,37900.0
2009-04-03 15:00:00,22.63,22.66,22.51,22.52,35100.0,16.0245,16.0458,15.9395,15.9466,35100.0
2009-04-03 15:05:00,22.5,22.51,22.38,22.45,44100.0,15.9325,15.9395,15.8475,15.897,44100.0
2009-04-03 15:10:00,22.45,22.46,22.4,22.4,24900.0,15.897,15.9041,15.8616,15.8616,24900.0
2009-04-03 15:15:00,22.41,22.48,22.34,22.45,37500.0,15.8687,15.9183,15.8192,15.897,37500.0
2009-04-03 15:20:00,22.44,22.53,22.38,22.52,34600.0,15.89,15.9537,15.8475,15.9466,34600.0
2009-04-03 15:25:00,22.53,22.53,22.34,22.4,49000.0,15.9537,15.9537,15.8192,15.8616,49000.0
2009-04-03 15:30:00,22.39,22.46,22.37,22.41,47700.0,15.8546,15.9041,15.8404,15.8687,47700.0
2009-04-03 15:35:00,22.41,22.44,22.27,22.34,70800.0,15.8687,15.89,15.7696,15.8192,70800.0
2009-04-03 15:40:00,22.32,22.63,22.32,22.6,82000.0,15.805,16.0245,15.805,16.0033,82000.0
2009-04-03 15:45:00,22.6,22.66,22.52,22.6,203400.0,16.0033,16.0458,15.9466,16.0033,203400.0
2009-04-03 15:50:00,22.62,22.78,22.6,22.76,125600.0,16.0174,16.1307,16.0033,16.1166,125600.0
2009-04-03 15:55:00,22.75,22.89,22.7,22.84,327100.0,16.1095,16.2086,16.0741,16.1732,327100.0
2009-04-06 09:30:00,22.36,22.36,21.92,22.14,38100.0,15.8333,15.8333,15.5218,15.6775,38100.0
2009-04-06 09:35:00,22.17,22.25,22.01,22.06,34500.0,15.6988,15.7554,15.5855,15.6209,34500.0
2009-04-06 09:40:00,22.07,22.2,22.04,22.18,47700.0,15.628,15.72,15.6067,15.7059,47700.0
2009-04-06 09:45:00,22.19,22.24,21.92,21.95,36800.0,15.7129,15.7483,15.5218,15.543,36800.0
2009-04-06 09:50:00,21.95,22.09,21.91,21.96,37800.0,15.543,15.6421,15.5147,15.5501,37800.0
2009-04-06 09:55:00,21.97,22.14,21.96,22.14,31200.0,15.5572,15.6775,15.5501,15.6775,31200.0
2009-04-06 10:00:00,22.14,22.3,22.09,22.27,34300.0,15.6775,15.7908,15.6421,15.7696,34300.0
2009-04-06 10:05:00,22.27,22.43,22.25,22.41,23800.0,15.7696,15.8829,15.7554,15.8687,23800.0
2009-04-06 10:10:00,22.43,22.44,22.27,22.29,35300.0,15.8829,15.89,15.7696,15.7838,35300.0
2009-04-06 10:15:00,22.3,22.37,22.25,22.35,26900.0,15.7908,15.8404,15.7554,15.8262,26900.0
2009-04-06 10:20:00,22.33,22.33,22.18,22.29,21000.0,15.8121,15.8121,15.7059,15.7838,21000.0
2009-04-06 10:25:00,22.29,22.39,22.17,22.19,29300.0,15.7838,15.8546,15.6988,15.7129,29300.0
2009-04-06 10:30:00,22.19,22.29,22.16,22.26,24400.0,15.7129,15.7838,15.6917,15.7625,24400.0
2009-04-06 10:35:00,22.25,22.33,22.22,22.31,19600.0,15.7554,15.8121,15.7342,15.7979,19600.0
2009-04-06 10:40:00,22.31,22.45,22.28,22.4,17700.0,15.7979,15.897,15.7767,15.8616,17700.0
2009-04-06 10:45:00,22.4,22.5,22.34,22.4,18300.0,15.8616,15.9325,15.8192,15.8616,18300.0
2009-04-06 10:50:00,22.42,22.53,22.41,22.51,24900.0,15.8758,15.9537,15.8687,15.9395,24900.0
2009-04-06 10:55:00,22.49,22.62,22.45,22.51,30000.0,15.9254,16.0174,15.897,15.9395,30000.0
2009-04-06 11:00:00,22.5,22.51,22.35,22.37,23500.0,15.9325,15.9395,15.8262,15.8404,23500.0
2009-04-06 11:05:00,22.36,22.38,22.22,22.34,29700.0,15.8333,15.8475,15.7342,15.8192,29700.0
2009-04-06 11:10:00,22.34,22.35,22.32,22.32,17000.0,15.8192,15.8262,15.805,15.805,17000.0
2009-04-06 11:15:00,22.32,22.45,22.31,22.44,16000.0,15.805,15.897,15.7979,15.89,16000.0
2009-04-06 11:20:00,22.44,22.44,22.4,22.42,14900.0,15.89,15.89,15.8616,15.8758,14900.0
2009-04-06 11:25:00,22.42,22.49,22.4,22.45,19000.0,15.8758,15.9254,15.8616,15.897,19000.0
2009-04-06 11:30:00,22.45,22.52,22.42,22.51,25700.0,15.897,15.9466,15.8758,15.9395,25700.0
2009-04-06 11:35:00,22.49,22.5,22.31,22.36,22600.0,15.9254,15.9325,15.7979,15.8333,22600.0
2009-04-06 11:40:00,22.35,22.36,22.24,22.27,21000.0,15.8262,15.8333,15.7483,15.7696,21000.0
2009-04-06 11:45:00,22.25,22.27,22.22,22.23,16500.0,15.7554,15.7696,15.7342,15.7413,16500.0
2009-04-06 11:50:00,22.23,22.24,22.04,22.05,85600.0,15.7413,15.7483,15.6067,15.6138,85600.0
2009-04-06 11:55:00,22.05,22.06,21.98,22.05,29000.0,15.6138,15.6209,15.5642,15.6138,29000.0
2009-04-06 12:00:00,22.04,22.1,21.97,21.97,23600.0,15.6067,15.6492,15.5572,15.5572,23600.0
2009-04-06 12:05:00,21.97,22.06,21.96,22.05,23500.0,15.5572,15.6209,15.5501,15.6138,23500.0
2009-04-06 12:10:00,22.05,22.05,21.98,21.99,18000.0,15.6138,15.6138,15.5642,15.5713,18000.0
2009-04-06 12:15:00,21.99,21.99,21.86,21.86,34700.0,15.5713,15.5713,15.4793,15.4793,34700.0
2009-04-06 12:20:00,21.86,21.91,21.84,21.9,23000.0,15.4793,15.5147,15.4651,15.5076,23000.0
2009-04-06 12:25:00,21.89,21.95,21.84,21.93,19300.0,15.5005,15.543,15.4651,15.5288,19300.0
2009-04-06 12:30:00,21.93,21.93,21.83,21.85,33600.0,15.5288,15.5288,15.458,15.4722,33600.0
2009-04-06 12:35:00,21.84,21.89,21.83,21.87,24200.0,15.4651,15.5005,15.458,15.4863,24200.0
2009-04-06 12:40:00,21.88,22.01,21.88,22.0,26900.0,15.4934,15.5855,15.4934,15.5784,26900.0
2009-04-06 12:45:00,22.0,22.01,21.87,21.87,20700.0,15.5784,15.5855,15.4863,15.4863,20700.0
2009-04-06 12:50:00,21.85,21.96,21.83,21.96,17800.0,15.4722,15.5501,15.458,15.5501,17800.0
2009-04-06 12:55:00,21.95,22.01,21.93,22.01,28700.0,15.543,15.5855,15.5288,15.5855,28700.0
2009-04-06 13:00:00,22.01,22.03,21.89,21.89,35800.0,15.5855,15.5996,15.5005,15.5005,35800.0
2009-04-06 13:05:00,21.89,21.92,21.89,21.89,17300.0,15.5005,15.5218,15.5005,15.5005,17300.0
2009-04-06 13:10:00,21.9,21.99,21.9,21.98,20900.0,15.5076,15.5713,15.5076,15.5642,20900.0
2009-04-06 13:15:00,21.96,22.01,21.87,21.87,47100.0,15.5501,15.5855,15.4863,15.4863,47100.0
2009-04-06 13:20:00,21.86,21.93,21.83,21.93,31400.0,15.4793,15.5288,15.458,15.5288,31400.0
2009-04-06 13:25:00,21.94,21.96,21.87,21.91,28600.0,15.5359,15.5501,15.4863,15.5147,28600.0
2009-04-06 13:30:00,21.9,21.91,21.86,21.86,24800.0,15.5076,15.5147,15.4793,15.4793,24800.0
2009-04-06 13:35:00,21.86,21.88,21.77,21.81,19000.0,15.4793,15.4934,15.4155,15.4439,19000.0
2009-04-06 13:40:00,21.81,21.85,21.8,21.83,9400.0,15.4439,15.4722,15.4368,15.458,9400.0
2009-04-06 13:45:00,21.84,21.94,21.82,21.92,22000.0,15.4651,15.5359,15.4509,15.5218,22000.0
2009-04-06 13:50:00,21.92,21.94,21.87,21.93,23400.0,15.5218,15.5359,15.4863,15.5288,23400.0
2009-04-06 13:55:00,21.92,21.98,21.91,21.93,24600.0,15.5218,15.5642,15.5147,15.5288,24600.0
2009-04-06 14:00:00,21.93,21.98,21.91,21.92,25600.0,15.5288,15.5642,15.5147,15.5218,25600.0
2009-04-06 14:05:00,21.93,21.99,21.92,21.96,33900.0,15.5288,15.5713,15.5218,15.5501,33900.0
2009-04-06 14:10:00,21.96,21.99,21.84,21.88,33500.0,15.5501,15.5713,15.4651,15.4934,33500.0
2009-04-06 14:15:00,21.87,21.88,21.76,21.83,34300.0,15.4863,15.4934,15.4085,15.458,34300.0
2009-04-06 14:20:00,21.83,21.88,21.81,21.88,24300.0,15.458,15.4934,15.4439,15.4934,24300.0
2009-04-06 14:25:00,21.88,21.92,21.85,21.88,17400.0,15.4934,15.5218,15.4722,15.4934,17400.0
2009-04-06 14:30:00,21.87,21.9,21.74,21.79,54800.0,15.4863,15.5076,15.3943,15.4297,54800.0
2009-04-06 14:35:00,21.78,21.81,21.71,21.78,33600.0,15.4226,15.4439,15.373,15.4226,33600.0
2009-04-06 14:40:00,21.78,21.82,21.67,21.82,42600.0,15.4226,15.4509,15.3447,15.4509,42600.0
2009-04-06 14:45:00,21.83,21.83,21.61,21.71,215000.0,15.458,15.458,15.3022,15.373,215000.0
2009-04-06 14:50:00,21.71,21.83,21.65,21.81,64600.0,15.373,15.458,15.3306,15.4439,64600.0
2009-04-06 14:55:00,21.8,21.88,21.76,21.79,27600.0,15.4368,15.4934,15.4085,15.4297,27600.0
2009-04-06 15:00:00,21.79,21.82,21.7,21.81,53600.0,15.4297,15.4509,15.366,15.4439,53600.0
2009-04-06 15:05:00,21.81,21.84,21.71,21.74,47000.0,15.4439,15.4651,15.373,15.3943,47000.0
2009-04-06 15:10:00,21.74,21.8,21.7,21.7,55800.0,15.3943,15.4368,15.366,15.366,55800.0
2009-04-06 15:15:00,21.7,21.97,21.69,21.95,71300.0,15.366,15.5572,15.3589,15.543,71300.0
2009-04-06 15:20:00,21.95,22.09,21.92,21.99,69100.0,15.543,15.6421,15.5218,15.5713,69100.0
2009-04-06 15:25:00,21.99,22.08,21.88,21.97,65200.0,15.5713,15.635,15.4934,15.5572,65200.0
2009-04-06 15:30:00,21.96,22.14,21.93,22.04,61600.0,15.5501,15.6775,15.5288,15.6067,61600.0
2009-04-06 15:35:00,22.04,22.09,21.99,22.01,83700.0,15.6067,15.6421,15.5713,15.5855,83700.0
2009-04-06 15:40:00,22.0,22.1,21.97,22.06,74500.0,15.5784,15.6492,15.5572,15.6209,74500.0
2009-04-06 15:45:00,22.06,22.1,21.99,22.09,38200.0,15.6209,15.6492,15.5713,15.6421,38200.0
2009-04-06 15:50:00,22.09,22.27,22.08,22.27,60300.0,15.6421,15.7696,15.635,15.7696,60300.0
2009-04-06 15:55:00,22.27,22.32,22.11,22.14,118700.0,15.7696,15.805,15.6563,15.6775,118700.0
2009-04-07 09:30:00,21.39,21.39,20.94,20.99,52300.0,15.1465,15.1465,14.8278,14.8632,52300.0
2009-04-07 09:35:00,20.98,21.34,20.98,21.26,40600.0,14.8561,15.111,14.8561,15.0544,40600.0
2009-04-07 09:40:00,21.29,21.29,21.13,21.21,20300.0,15.0756,15.0756,14.9623,15.019,20300.0
2009-04-07 09:45:00,21.19,21.19,21.03,21.15,26800.0,15.0048,15.0048,14.8915,14.9765,26800.0
2009-04-07 09:50:00,21.17,21.17,21.02,21.1,27500.0,14.9907,14.9907,14.8845,14.9411,27500.0
2009-04-07 09:55:00,21.11,21.25,21.08,21.11,37900.0,14.9482,15.0473,14.9269,14.9482,37900.0
2009-04-07 10:00:00,21.12,21.15,21.0,21.0,20600.0,14.9553,14.9765,14.8703,14.8703,20600.0
2009-04-07 10:05:00,21.02,21.08,21.02,21.06,13600.0,14.8845,14.9269,14.8845,14.9128,13600.0
2009-04-07 10:10:00,21.08,21.17,21.03,21.14,21900.0,14.9269,14.9907,14.8915,14.9694,21900.0
2009-04-07 10:15:00,21.14,21.15,21.0,21.02,24800.0,14.9694,14.9765,14.8703,14.8845,24800.0
2009-04-07 10:20:00,21.02,21.09,20.94,20.95,47100.0,14.8845,14.934,14.8278,14.8349,47100.0
2009-04-07 10:25:00,20.93,21.06,20.91,21.05,26900.0,14.8207,14.9128,14.8066,14.9057,26900.0
2009-04-07 10:30:00,21.05,21.18,21.02,21.09,27400.0,14.9057,14.9977,14.8845,14.934,27400.0
2009-04-07 10:35:00,21.1,21.22,21.1,21.18,20100.0,14.9411,15.0261,14.9411,14.9977,20100.0
2009-04-07 10:40:00,21.17,21.18,21.04,21.07,20500.0,14.9907,14.9977,14.8986,14.9199,20500.0
2009-04-07 10:45:00,21.07,21.2,21.07,21.11,25200.0,14.9199,15.0119,14.9199,14.9482,25200.0
2009-04-07 10:50:00,21.13,21.13,21.01,21.07,10500.0,14.9623,14.9623,14.8774,14.9199,10500.0
2009-04-07 10:55:00,21.07,21.09,20.99,21.01,14800.0,14.9199,14.934,14.8632,14.8774,14800.0
2009-04-07 11:00:00,21.01,21.07,20.93,21.05,43500.0,14.8774,14.9199,14.8207,14.9057,43500.0
2009-04-07 11:05:00,21.05,21.06,20.94,20.99,11700.0,14.9057,14.9128,14.8278,14.8632,11700.0
2009-04-07 11:10:00,21.0,21.02,20.94,20.98,11100.0,14.8703,14.8845,14.8278,14.8561,11100.0
2009-04-07 11:15:00,20.98,21.0,20.95,20.98,8500.0,14.8561,14.8703,14.8349,14.8561,8500.0
2009-04-07 11:20:00,20.97,21.09,20.97,21.05,20300.0,14.849,14.934,14.849,14.9057,20300.0
2009-04-07 11:25:00,21.05,21.08,20.96,21.06,19000.0,14.9057,14.9269,14.842,14.9128,19000.0
2009-04-07 11:30:00,21.05,21.11,21.03,21.11,13000.0,14.9057,14.9482,14.8915,14.9482,13000.0
2009-04-07 11:35:00,21.12,21.15,21.02,21.11,23000.0,14.9553,14.9765,14.8845,14.9482,23000.0
2009-04-07 11:40:00,21.1,21.11,21.02,21.02,14700.0,14.9411,14.9482,14.8845,14.8845,14700.0
2009-04-07 11:45:00,21.01,21.08,20.99,21.02,15800.0,14.8774,14.9269,14.8632,14.8845,15800.0
2009-04-07 11:50:00,21.02,21.04,20.97,21.0,25400.0,14.8845,14.8986,14.849,14.8703,25400.0
2009-04-07 11:55:00,21.0,21.01,20.97,20.99,9900.0,14.8703,14.8774,14.849,14.8632,9900.0
2009-04-07 12:00:00,20.99,21.04,20.97,21.0,26000.0,14.8632,14.8986,14.849,14.8703,26000.0
2009-04-07 12:05:00,21.01,21.07,21.0,21.02,36300.0,14.8774,14.9199,14.8703,14.8845,36300.0
2009-04-07 12:10:00,21.03,21.2,21.02,21.17,49300.0,14.8915,15.0119,14.8845,14.9907,49300.0
2009-04-07 12:15:00,21.19,21.19,21.16,21.16,17400.0,15.0048,15.0048,14.9836,14.9836,17400.0
2009-04-07 12:20:00,21.16,21.18,21.13,21.15,12200.0,14.9836,14.9977,14.9623,14.9765,12200.0
2009-04-07 12:25:00,21.16,21.16,21.03,21.05,15300.0,14.9836,14.9836,14.8915,14.9057,15300.0
2009-04-07 12:30:00,21.02,21.06,21.02,21.04,7500.0,14.8845,14.9128,14.8845,14.8986,7500.0
2009-04-07 12:35:00,21.04,21.09,21.0,21.02,19700.0,14.8986,14.934,14.8703,14.8845,19700.0
2009-04-07 12:40:00,20.99,21.1,20.99,21.1,16200.0,14.8632,14.9411,14.8632,14.9411,16200.0
2009-04-07 12:45:00,21.11,21.13,21.09,21.13,15600.0,14.9482,14.9623,14.934,14.9623,15600.0
2009-04-07 12:50:00,21.13,21.17,21.12,21.16,17800.0,14.9623,14.9907,14.9553,14.9836,17800.0
2009-04-07 12:55:00,21.17,21.18,21.15,21.16,5400.0,14.9907,14.9977,14.9765,14.9836,5400.0
2009-04-07 13:00:00,21.16,21.17,21.09,21.09,13400.0,14.9836,14.9907,14.934,14.934,13400.0
2009-04-07 13:05:00,21.1,21.1,21.0,21.03,24000.0,14.9411,14.9411,14.8703,14.8915,24000.0
2009-04-07 13:10:00,21.04,21.05,20.98,21.01,27500.0,14.8986,14.9057,14.8561,14.8774,27500.0
2009-04-07 13:15:00,21.0,21.03,20.95,20.98,22500.0,14.8703,14.8915,14.8349,14.8561,22500.0
2009-04-07 13:20:00,20.98,21.02,20.95,21.01,16700.0,14.8561,14.8845,14.8349,14.8774,16700.0
2009-04-07 13:25:00,21.0,21.01,20.98,20.98,11100.0,14.8703,14.8774,14.8561,14.8561,11100.0
2009-04-07 13:30:00,20.98,20.99,20.91,20.96,25600.0,14.8561,14.8632,14.8066,14.842,25600.0
2009-04-07 13:35:00,20.95,21.0,20.95,21.0,11400.0,14.8349,14.8703,14.8349,14.8703,11400.0
2009-04-07 13:40:00,21.0,21.07,20.97,21.01,29500.0,14.8703,14.9199,14.849,14.8774,29500.0
2009-04-07 13:45:00,21.0,21.08,20.95,20.95,35300.0,14.8703,14.9269,14.8349,14.8349,35300.0
2009-04-07 13:50:00,20.95,21.07,20.93,21.06,20500.0,14.8349,14.9199,14.8207,14.9128,20500.0
2009-04-07 13:55:00,21.06,21.07,21.01,21.03,19200.0,14.9128,14.9199,14.8774,14.8915,19200.0
2009-04-07 14:00:00,21.02,21.03,20.95,20.95,14800.0,14.8845,14.8915,14.8349,14.8349,14800.0
2009-04-07 14:05:00,20.95,21.06,20.95,21.05,27700.0,14.8349,14.9128,14.8349,14.9057,27700.0
2009-04-07 14:10:00,21.06,21.15,21.03,21.15,70700.0,14.9128,14.9765,14.8915,14.9765,70700.0
2009-04-07 14:15:00,21.15,21.17,21.05,21.05,25600.0,14.9765,14.9907,14.9057,14.9057,25600.0
2009-04-07 14:20:00,21.05,21.1,21.01,21.01,22100.0,14.9057,14.9411,14.8774,14.8774,22100.0
2009-04-07 14:25:00,21.01,21.09,21.0,21.06,22700.0,14.8774,14.934,14.8703,14.9128,22700.0
2009-04-07 14:30:00,21.07,21.08,20.95,20.98,24500.0,14.9199,14.9269,14.8349,14.8561,24500.0
2009-04-07 14:35:00,20.98,20.98,20.94,20.94,11700.0,14.8561,14.8561,14.8278,14.8278,11700.0
2009-04-07 14:40:00,20.94,20.98,20.87,20.9,36600.0,14.8278,14.8561,14.7782,14.7995,36600.0
2009-04-07 14:45:00,20.91,20.91,20.86,20.86,26000.0,14.8066,14.8066,14.7712,14.7712,26000.0
2009-04-07 14:50:00,20.86,20.99,20.86,20.91,36600.0,14.7712,14.8632,14.7712,14.8066,36600.0
2009-04-07 14:55:00,20.9,21.0,20.9,20.99,24400.0,14.7995,14.8703,14.7995,14.8632,24400.0
2009-04-07 15:00:00,21.0,21.0,20.85,20.91,37800.0,14.8703,14.8703,14.7641,14.8066,37800.0
2009-04-07 15:05:00,20.91,20.94,20.88,20.93,23700.0,14.8066,14.8278,14.7853,14.8207,23700.0
2009-04-07 15:10:00,20.94,21.05,20.94,20.99,77400.0,14.8278,14.9057,14.8278,14.8632,77400.0
2009-04-07 15:15:00,20.99,21.08,20.96,20.98,69800.0,14.8632,14.9269,14.842,14.8561,69800.0
2009-04-07 15:20:00,20.97,20.98,20.87,20.91,49500.0,14.849,14.8561,14.7782,14.8066,49500.0
2009-04-07 15:25:00,20.91,20.95,20.8,20.83,33600.0,14.8066,14.8349,14.7287,14.7499,33600.0
2009-04-07 15:30:00,20.83,20.9,20.81,20.9,36600.0,14.7499,14.7995,14.7357,14.7995,36600.0
2009-04-07 15:35:00,20.89,20.93,20.82,20.88,47200.0,14.7924,14.8207,14.7428,14.7853,47200.0
2009-04-07 15:40:00,20.86,20.95,20.79,20.88,91600.0,14.7712,14.8349,14.7216,14.7853,91600.0
2009-04-07 15:45:00,20.87,20.93,20.84,20.89,131700.0,14.7782,14.8207,14.757,14.7924,131700.0
2009-04-07 15:50:00,20.89,20.91,20.77,20.77,116600.0,14.7924,14.8066,14.7074,14.7074,116600.0
2009-04-07 15:55:00,20.77,20.77,20.63,20.63,223900.0,14.7074,14.7074,14.6083,14.6083,223900.0
2009-04-08 09:30:00,21.32,22.0,21.32,21.81,82400.0,15.0969,15.5784,15.0969,15.4439,82400.0
2009-04-08 09:35:00,21.79,21.84,21.66,21.67,43400.0,15.4297,15.4651,15.3376,15.3447,43400.0
2009-04-08 09:40:00,21.67,21.73,21.62,21.66,66400.0,15.3447,15.3872,15.3093,15.3376,66400.0
2009-04-08 09:45:00,21.66,21.69,21.52,21.67,88500.0,15.3376,15.3589,15.2385,15.3447,88500.0
2009-04-08 09:50:00,21.67,21.73,21.55,21.63,55900.0,15.3447,15.3872,15.2598,15.3164,55900.0
2009-04-08 09:55:00,21.63,21.68,21.54,21.57,31100.0,15.3164,15.3518,15.2527,15.2739,31100.0
2009-04-08 10:00:00,21.58,21.71,21.51,21.56,46500.0,15.281,15.373,15.2314,15.2668,46500.0
2009-04-08 10:05:00,21.56,21.66,21.54,21.64,38800.0,15.2668,15.3376,15.2527,15.3235,38800.0
2009-04-08 10:10:00,21.63,21.74,21.58,21.69,23600.0,15.3164,15.3943,15.281,15.3589,23600.0
2009-04-08 10:15:00,21.7,21.72,21.54,21.56,23800.0,15.366,15.3801,15.2527,15.2668,23800.0
2009-04-08 10:20:00,21.55,21.56,21.49,21.53,134100.0,15.2598,15.2668,15.2173,15.2456,134100.0
2009-04-08 10:25:00,21.51,21.57,21.43,21.54,103700.0,15.2314,15.2739,15.1748,15.2527,103700.0
2009-04-08 10:30:00,21.54,21.62,21.51,21.55,41900.0,15.2527,15.3093,15.2314,15.2598,41900.0
2009-04-08 10:35:00,21.55,21.6,21.47,21.51,40400.0,15.2598,15.2952,15.2031,15.2314,40400.0
2009-04-08 10:40:00,21.52,21.61,21.49,21.58,41600.0,15.2385,15.3022,15.2173,15.281,41600.0
2009-04-08 10:45:00,21.57,21.63,21.47,21.49,39600.0,15.2739,15.3164,15.2031,15.2173,39600.0
2009-04-08 10:50:00,21.48,21.59,21.46,21.56,33200.0,15.2102,15.2881,15.196,15.2668,33200.0
2009-04-08 10:55:00,21.57,21.63,21.57,21.61,29000.0,15.2739,15.3164,15.2739,15.3022,29000.0
2009-04-08 11:00:00,21.62,21.72,21.62,21.62,20900.0,15.3093,15.3801,15.3093,15.3093,20900.0
2009-04-08 11:05:00,21.62,21.73,21.62,21.65,15100.0,15.3093,15.3872,15.3093,15.3306,15100.0
2009-04-08 11:10:00,21.65,21.67,21.56,21.58,18100.0,15.3306,15.3447,15.2668,15.281,18100.0
2009-04-08 11:15:00,21.59,21.69,21.51,21.51,25100.0,15.2881,15.3589,15.2314,15.2314,25100.0
2009-04-08 11:20:00,21.51,21.6,21.51,21.55,23400.0,15.2314,15.2952,15.2314,15.2598,23400.0
2009-04-08 11:25:00,21.55,21.62,21.5,21.5,17800.0,15.2598,15.3093,15.2243,15.2243,17800.0
2009-04-08 11:30:00,21.5,21.53,21.46,21.48,14400.0,15.2243,15.2456,15.196,15.2102,14400.0
2009-04-08 11:35:00,21.48,21.7,21.48,21.64,28400.0,15.2102,15.366,15.2102,15.3235,28400.0
2009-04-08 11:40:00,21.64,21.64,21.55,21.59,22600.0,15.3235,15.3235,15.2598,15.2881,22600.0
2009-04-08 11:45:00,21.6,21.66,21.59,21.59,18800.0,15.2952,15.3376,15.2881,15.2881,18800.0
2009-04-08 11:50:00,21.6,21.61,21.55,21.59,14200.0,15.2952,15.3022,15.2598,15.2881,14200.0
2009-04-08 11:55:00,21.59,21.62,21.52,21.53,10500.0,15.2881,15.3093,15.2385,15.2456,10500.0
2009-04-08 12:00:00,21.53,21.57,21.53,21.55,10300.0,15.2456,15.2739,15.2456,15.2598,10300.0
2009-04-08 12:05:00,21.54,21.57,21.52,21.53,8200.0,15.2527,15.2739,15.2385,15.2456,8200.0
2009-04-08 12:10:00,21.53,21.59,21.49,21.49,18900.0,15.2456,15.2881,15.2173,15.2173,18900.0
2009-04-08 12:15:00,21.49,21.58,21.49,21.55,22700.0,15.2173,15.281,15.2173,15.2598,22700.0
2009-04-08 12:20:00,21.53,21.63,21.51,21.63,20900.0,15.2456,15.3164,15.2314,15.3164,20900.0
2009-04-08 12:25:00,21.62,21.65,21.6,21.6,14700.0,15.3093,15.3306,15.2952,15.2952,14700.0
2009-04-08 12:30:00,21.6,21.62,21.58,21.59,5400.0,15.2952,15.3093,15.281,15.2881,5400.0
2009-04-08 12:35:00,21.59,21.65,21.57,21.65,10300.0,15.2881,15.3306,15.2739,15.3306,10300.0
2009-04-08 12:40:00,21.66,21.79,21.66,21.72,24800.0,15.3376,15.4297,15.3376,15.3801,24800.0
2009-04-08 12:45:00,21.71,21.83,21.71,21.71,11400.0,15.373,15.458,15.373,15.373,11400.0
2009-04-08 12:50:00,21.71,21.71,21.64,21.69,10500.0,15.373,15.373,15.3235,15.3589,10500.0
2009-04-08 12:55:00,21.69,21.73,21.63,21.63,12400.0,15.3589,15.3872,15.3164,15.3164,12400.0
2009-04-08 13:00:00,21.64,21.65,21.54,21.54,8800.0,15.3235,15.3306,15.2527,15.2527,8800.0
2009-04-08 13:05:00,21.55,21.59,21.53,21.53,15500.0,15.2598,15.2881,15.2456,15.2456,15500.0
2009-04-08 13:10:00,21.53,21.53,21.48,21.48,35400.0,15.2456,15.2456,15.2102,15.2102,35400.0
2009-04-08 13:15:00,21.48,21.51,21.43,21.43,18500.0,15.2102,15.2314,15.1748,15.1748,18500.0
2009-04-08 13:20:00,21.44,21.55,21.43,21.53,21600.0,15.1819,15.2598,15.1748,15.2456,21600.0
2009-04-08 13:25:00,21.53,21.58,21.52,21.57,13400.0,15.2456,15.281,15.2385,15.2739,13400.0
2009-04-08 13:30:00,21.58,21.64,21.58,21.59,9100.0,15.281,15.3235,15.281,15.2881,9100.0
2009-04-08 13:35:00,21.59,21.59,21.49,21.53,20300.0,15.2881,15.2881,15.2173,15.2456,20300.0
2009-04-08 13:40:00,21.53,21.64,21.53,21.61,16400.0,15.2456,15.3235,15.2456,15.3022,16400.0
2009-04-08 13:45:00,21.6,21.62,21.58,21.61,20000.0,15.2952,15.3093,15.281,15.3022,20000.0
2009-04-08 13:50:00,21.61,21.63,21.57,21.57,24000.0,15.3022,15.3164,15.2739,15.2739,24000.0
2009-04-08 13:55:00,21.57,21.61,21.56,21.6,22600.0,15.2739,15.3022,15.2668,15.2952,22600.0
2009-04-08 14:00:00,21.61,21.63,21.56,21.59,50500.0,15.3022,15.3164,15.2668,15.2881,50500.0
2009-04-08 14:05:00,21.6,21.6,21.51,21.53,39000.0,15.2952,15.2952,15.2314,15.2456,39000.0
2009-04-08 14:10:00,21.53,21.66,21.51,21.64,48600.0,15.2456,15.3376,15.2314,15.3235,48600.0
2009-04-08 14:15:00,21.63,21.63,21.56,21.57,38100.0,15.3164,15.3164,15.2668,15.2739,38100.0
2009-04-08 14:20:00,21.57,21.61,21.55,21.59,39600.0,15.2739,15.3022,15.2598,15.2881,39600.0
2009-04-08 14:25:00,21.58,21.65,21.56,21.64,26000.0,15.281,15.3306,15.2668,15.3235,26000.0
2009-04-08 14:30:00,21.64,21.67,21.55,21.58,21200.0,15.3235,15.3447,15.2598,15.281,21200.0
2009-04-08 14:35:00,21.59,21.63,21.55,21.62,26500.0,15.2881,15.3164,15.2598,15.3093,26500.0
2009-04-08 14:40:00,21.6,21.65,21.55,21.59,42200.0,15.2952,15.3306,15.2598,15.2881,42200.0
2009-04-08 14:45:00,21.58,21.58,21.53,21.53,33300.0,15.281,15.281,15.2456,15.2456,33300.0
2009-04-08 14:50:00,21.54,21.55,21.5,21.51,45800.0,15.2527,15.2598,15.2243,15.2314,45800.0
2009-04-08 14:55:00,21.52,21.61,21.46,21.59,50100.0,15.2385,15.3022,15.196,15.2881,50100.0
2009-04-08 15:00:00,21.58,21.6,21.51,21.52,53300.0,15.281,15.2952,15.2314,15.2385,53300.0
2009-04-08 15:05:00,21.51,21.57,21.5,21.52,38900.0,15.2314,15.2739,15.2243,15.2385,38900.0
2009-04-08 15:10:00,21.52,21.63,21.49,21.62,49500.0,15.2385,15.3164,15.2173,15.3093,49500.0
2009-04-08 15:15:00,21.63,21.68,21.56,21.68,41400.0,15.3164,15.3518,15.2668,15.3518,41400.0
2009-04-08 15:20:00,21.69,21.71,21.61,21.71,66200.0,15.3589,15.373,15.3022,15.373,66200.0
2009-04-08 15:25:00,21.71,21.75,21.67,21.71,45700.0,15.373,15.4014,15.3447,15.373,45700.0
2009-04-08 15:30:00,21.71,21.78,21.66,21.76,53700.0,15.373,15.4226,15.3376,15.4085,53700.0
2009-04-08 15:35:00,21.76,21.87,21.71,21.87,63700.0,15.4085,15.4863,15.373,15.4863,63700.0
2009-04-08 15:40:00,21.88,21.88,21.83,21.85,100600.0,15.4934,15.4934,15.458,15.4722,100600.0
2009-04-08 15:45:00,21.86,21.97,21.86,21.93,93100.0,15.4793,15.5572,15.4793,15.5288,93100.0
2009-04-08 15:50:00,21.93,21.97,21.9,21.94,79200.0,15.5288,15.5572,15.5076,15.5359,79200.0
2009-04-08 15:55:00,21.95,22.08,21.94,22.05,210800.0,15.543,15.635,15.5359,15.6138,210800.0
2009-04-09 09:30:00,23.35,23.35,22.5,22.82,79600.0,16.5343,16.5343,15.9325,16.159,79600.0
2009-04-09 09:35:00,22.81,22.99,22.73,22.96,55600.0,16.152,16.2794,16.0953,16.2582,55600.0
2009-04-09 09:40:00,22.95,23.08,22.9,22.97,77000.0,16.2511,16.3432,16.2157,16.2653,77000.0
2009-04-09 09:45:00,23.01,23.05,22.84,22.87,25100.0,16.2936,16.3219,16.1732,16.1945,25100.0
2009-04-09 09:50:00,22.86,22.93,22.78,22.81,24700.0,16.1874,16.2369,16.1307,16.152,24700.0
2009-04-09 09:55:00,22.84,22.91,22.78,22.82,42800.0,16.1732,16.2228,16.1307,16.159,42800.0
2009-04-09 10:00:00,22.83,23.05,22.83,22.98,48600.0,16.1661,16.3219,16.1661,16.2723,48600.0
2009-04-09 10:05:00,22.97,23.0,22.85,22.87,21400.0,16.2653,16.2865,16.1803,16.1945,21400.0
2009-04-09 10:10:00,22.86,22.92,22.77,22.89,30300.0,16.1874,16.2299,16.1236,16.2086,30300.0
2009-04-09 10:15:00,22.88,22.9,22.83,22.85,22200.0,16.2015,16.2157,16.1661,16.1803,22200.0
2009-04-09 10:20:00,22.85,22.96,22.84,22.85,42400.0,16.1803,16.2582,16.1732,16.1803,42400.0
2009-04-09 10:25:00,22.85,22.92,22.78,22.85,40700.0,16.1803,16.2299,16.1307,16.1803,40700.0
2009-04-09 10:30:00,22.86,22.92,22.83,22.92,25500.0,16.1874,16.2299,16.1661,16.2299,25500.0
2009-04-09 10:35:00,22.92,23.03,22.92,22.99,32500.0,16.2299,16.3078,16.2299,16.2794,32500.0
2009-04-09 10:40:00,22.98,22.99,22.79,22.79,18600.0,16.2723,16.2794,16.1378,16.1378,18600.0
2009-04-09 10:45:00,22.78,22.89,22.76,22.87,24600.0,16.1307,16.2086,16.1166,16.1945,24600.0
2009-04-09 10:50:00,22.86,22.9,22.81,22.9,24500.0,16.1874,16.2157,16.152,16.2157,24500.0
2009-04-09 10:55:00,22.89,22.94,22.89,22.89,12500.0,16.2086,16.244,16.2086,16.2086,12500.0
2009-04-09 11:00:00,22.89,22.96,22.84,22.93,14200.0,16.2086,16.2582,16.1732,16.2369,14200.0
2009-04-09 11:05:00,22.92,22.93,22.86,22.87,9100.0,16.2299,16.2369,16.1874,16.1945,9100.0
2009-04-09 11:10:00,22.87,22.88,22.79,22.79,10300.0,16.1945,16.2015,16.1378,16.1378,10300.0
2009-04-09 11:15:00,22.8,22.93,22.79,22.93,15600.0,16.1449,16.2369,16.1378,16.2369,15600.0
2009-04-09 11:20:00,22.93,22.99,22.9,22.97,29600.0,16.2369,16.2794,16.2157,16.2653,29600.0
2009-04-09 11:25:00,22.98,22.99,22.85,22.94,28500.0,16.2723,16.2794,16.1803,16.244,28500.0
2009-04-09 11:30:00,22.93,22.97,22.89,22.9,13000.0,16.2369,16.2653,16.2086,16.2157,13000.0
2009-04-09 11:35:00,22.9,22.91,22.86,22.86,13900.0,16.2157,16.2228,16.1874,16.1874,13900.0
2009-04-09 11:40:00,22.85,22.85,22.76,22.78,12600.0,16.1803,16.1803,16.1166,16.1307,12600.0
2009-04-09 11:45:00,22.78,22.83,22.75,22.79,11000.0,16.1307,16.1661,16.1095,16.1378,11000.0
2009-04-09 11:50:00,22.79,22.79,22.76,22.77,6400.0,16.1378,16.1378,16.1166,16.1236,6400.0
2009-04-09 11:55:00,22.77,22.87,22.75,22.85,12800.0,16.1236,16.1945,16.1095,16.1803,12800.0
2009-04-09 12:00:00,22.85,22.85,22.77,22.8,22700.0,16.1803,16.1803,16.1236,16.1449,22700.0
2009-04-09 12:05:00,22.8,22.91,22.79,22.9,28600.0,16.1449,16.2228,16.1378,16.2157,28600.0
2009-04-09 12:10:00,22.91,22.91,22.79,22.83,27200.0,16.2228,16.2228,16.1378,16.1661,27200.0
2009-04-09 12:15:00,22.83,22.83,22.76,22.8,16900.0,16.1661,16.1661,16.1166,16.1449,16900.0
2009-04-09 12:20:00,22.81,22.88,22.8,22.85,19700.0,16.152,16.2015,16.1449,16.1803,19700.0
2009-04-09 12:25:00,22.86,22.86,22.78,22.79,23300.0,16.1874,16.1874,16.1307,16.1378,23300.0
2009-04-09 12:30:00,22.8,22.81,22.78,22.79,24200.0,16.1449,16.152,16.1307,16.1378,24200.0
2009-04-09 12:35:00,22.78,22.79,22.71,22.75,25600.0,16.1307,16.1378,16.0812,16.1095,25600.0
2009-04-09 12:40:00,22.74,22.78,22.7,22.75,25300.0,16.1024,16.1307,16.0741,16.1095,25300.0
2009-04-09 12:45:00,22.75,22.78,22.72,22.76,19700.0,16.1095,16.1307,16.0882,16.1166,19700.0
2009-04-09 12:50:00,22.77,22.8,22.73,22.73,22000.0,16.1236,16.1449,16.0953,16.0953,22000.0
2009-04-09 12:55:00,22.73,22.79,22.72,22.77,22000.0,16.0953,16.1378,16.0882,16.1236,22000.0
2009-04-09 13:00:00,22.77,22.85,22.73,22.85,30600.0,16.1236,16.1803,16.0953,16.1803,30600.0
2009-04-09 13:05:00,22.86,23.01,22.85,22.98,58700.0,16.1874,16.2936,16.1803,16.2723,58700.0
2009-04-09 13:10:00,22.98,23.01,22.85,22.95,47300.0,16.2723,16.2936,16.1803,16.2511,47300.0
2009-04-09 13:15:00,22.94,22.98,22.93,22.96,12600.0,16.244,16.2723,16.2369,16.2582,12600.0
2009-04-09 13:20:00,22.97,23.01,22.95,22.99,33000.0,16.2653,16.2936,16.2511,16.2794,33000.0
2009-04-09 13:25:00,23.0,23.01,22.86,22.89,24100.0,16.2865,16.2936,16.1874,16.2086,24100.0
2009-04-09 13:30:00,22.89,22.97,22.87,22.9,20100.0,16.2086,16.2653,16.1945,16.2157,20100.0
2009-04-09 13:35:00,22.89,22.93,22.88,22.9,9000.0,16.2086,16.2369,16.2015,16.2157,9000.0
2009-04-09 13:40:00,22.91,22.92,22.85,22.92,11100.0,16.2228,16.2299,16.1803,16.2299,11100.0
2009-04-09 13:45:00,22.92,23.0,22.91,22.99,15200.0,16.2299,16.2865,16.2228,16.2794,15200.0
2009-04-09 13:50:00,22.99,23.01,22.98,22.99,25800.0,16.2794,16.2936,16.2723,16.2794,25800.0
2009-04-09 13:55:00,23.0,23.04,22.97,23.03,22800.0,16.2865,16.3148,16.2653,16.3078,22800.0
2009-04-09 14:00:00,23.03,23.03,22.98,22.99,21400.0,16.3078,16.3078,16.2723,16.2794,21400.0
2009-04-09 14:05:00,23.0,23.1,22.97,23.09,23900.0,16.2865,16.3573,16.2653,16.3502,23900.0
2009-04-09 14:10:00,23.1,23.12,23.04,23.09,29900.0,16.3573,16.3715,16.3148,16.3502,29900.0
2009-04-09 14:15:00,23.1,23.11,23.02,23.08,34200.0,16.3573,16.3644,16.3007,16.3432,34200.0
2009-04-09 14:20:00,23.09,23.17,23.09,23.16,20700.0,16.3502,16.4069,16.3502,16.3998,20700.0
2009-04-09 14:25:00,23.17,23.22,23.15,23.15,28000.0,16.4069,16.4423,16.3927,16.3927,28000.0
2009-04-09 14:30:00,23.17,23.25,23.16,23.25,24600.0,16.4069,16.4635,16.3998,16.4635,24600.0
2009-04-09 14:35:00,23.26,23.35,23.25,23.34,23000.0,16.4706,16.5343,16.4635,16.5273,23000.0
2009-04-09 14:40:00,23.36,23.36,23.24,23.26,28300.0,16.5414,16.5414,16.4565,16.4706,28300.0
2009-04-09 14:45:00,23.27,23.38,23.26,23.35,45700.0,16.4777,16.5556,16.4706,16.5343,45700.0
2009-04-09 14:50:00,23.35,23.41,23.29,23.32,39400.0,16.5343,16.5768,16.4919,16.5131,39400.0
2009-04-09 14:55:00,23.31,23.39,23.24,23.33,29300.0,16.506,16.5627,16.4565,16.5202,29300.0
2009-04-09 15:00:00,23.35,23.39,23.3,23.39,27800.0,16.5343,16.5627,16.4989,16.5627,27800.0
2009-04-09 15:05:00,23.38,23.43,23.33,23.43,30300.0,16.5556,16.591,16.5202,16.591,30300.0
2009-04-09 15:10:00,23.44,23.46,23.3,23.3,46700.0,16.5981,16.6122,16.4989,16.4989,46700.0
2009-04-09 15:15:00,23.3,23.48,23.29,23.45,39400.0,16.4989,16.6264,16.4919,16.6052,39400.0
2009-04-09 15:20:00,23.47,23.47,23.38,23.42,56000.0,16.6193,16.6193,16.5556,16.5839,56000.0
2009-04-09 15:25:00,23.42,23.64,23.41,23.64,59300.0,16.5839,16.7397,16.5768,16.7397,59300.0
2009-04-09 15:30:00,23.64,23.66,23.51,23.58,81200.0,16.7397,16.7539,16.6476,16.6972,81200.0
2009-04-09 15:35:00,23.59,23.81,23.59,23.8,95200.0,16.7043,16.8601,16.7043,16.853,95200.0
2009-04-09 15:40:00,23.79,23.89,23.71,23.89,173000.0,16.8459,16.9167,16.7893,16.9167,173000.0
2009-04-09 15:45:00,23.88,24.03,23.78,24.03,172900.0,16.9096,17.0159,16.8388,17.0159,172900.0
2009-04-09 15:50:00,24.02,24.19,23.95,24.12,281900.0,17.0088,17.1292,16.9592,17.0796,281900.0
2009-04-09 15:55:00,24.12,24.26,24.09,24.18,543300.0,17.0796,17.1787,17.0583,17.1221,543300.0
2009-04-13 09:30:00,22.95,23.46,22.95,23.24,38800.0,16.2511,16.6122,16.2511,16.4565,38800.0
2009-04-13 09:35:00,23.25,23.33,23.21,23.31,43300.0,16.4635,16.5202,16.4352,16.506,43300.0
2009-04-13 09:40:00,23.31,23.45,23.28,23.44,32900.0,16.506,16.6052,16.4848,16.5981,32900.0
2009-04-13 09:45:00,23.41,23.45,23.35,23.41,33000.0,16.5768,16.6052,16.5343,16.5768,33000.0
2009-04-13 09:50:00,23.4,23.42,23.15,23.25,24600.0,16.5698,16.5839,16.3927,16.4635,24600.0
2009-04-13 09:55:00,23.25,23.26,22.98,23.08,37200.0,16.4635,16.4706,16.2723,16.3432,37200.0
2009-04-13 10:00:00,23.09,23.31,23.06,23.29,28900.0,16.3502,16.506,16.329,16.4919,28900.0
2009-04-13 10:05:00,23.29,23.3,23.12,23.21,44300.0,16.4919,16.4989,16.3715,16.4352,44300.0
2009-04-13 10:10:00,23.22,23.45,23.21,23.39,87200.0,16.4423,16.6052,16.4352,16.5627,87200.0
2009-04-13 10:15:00,23.38,23.59,23.29,23.57,50700.0,16.5556,16.7043,16.4919,16.6901,50700.0
2009-04-13 10:20:00,23.57,23.82,23.5,23.82,55200.0,16.6901,16.8672,16.6406,16.8672,55200.0
2009-04-13 10:25:00,23.82,23.87,23.72,23.72,54000.0,16.8672,16.9026,16.7963,16.7963,54000.0
2009-04-13 10:30:00,23.73,23.73,23.44,23.48,56600.0,16.8034,16.8034,16.5981,16.6264,56600.0
2009-04-13 10:35:00,23.49,23.73,23.42,23.49,49300.0,16.6335,16.8034,16.5839,16.6335,49300.0
2009-04-13 10:40:00,23.48,23.48,23.32,23.36,47800.0,16.6264,16.6264,16.5131,16.5414,47800.0
2009-04-13 10:45:00,23.37,23.39,23.28,23.34,51900.0,16.5485,16.5627,16.4848,16.5273,51900.0
2009-04-13 10:50:00,23.37,23.47,23.35,23.35,32500.0,16.5485,16.6193,16.5343,16.5343,32500.0
2009-04-13 10:55:00,23.35,23.39,23.3,23.35,46100.0,16.5343,16.5627,16.4989,16.5343,46100.0
2009-04-13 11:00:00,23.35,23.35,23.19,23.2,20000.0,16.5343,16.5343,16.421,16.4281,20000.0
2009-04-13 11:05:00,23.21,23.21,22.97,22.99,26600.0,16.4352,16.4352,16.2653,16.2794,26600.0
2009-04-13 11:10:00,22.97,23.18,22.95,23.13,20300.0,16.2653,16.414,16.2511,16.3786,20300.0
2009-04-13 11:15:00,23.13,23.17,23.08,23.14,14800.0,16.3786,16.4069,16.3432,16.3856,14800.0
2009-04-13 11:20:00,23.12,23.14,23.08,23.12,12700.0,16.3715,16.3856,16.3432,16.3715,12700.0
2009-04-13 11:25:00,23.13,23.31,23.12,23.29,23700.0,16.3786,16.506,16.3715,16.4919,23700.0
2009-04-13 11:30:00,23.29,23.29,23.2,23.24,17900.0,16.4919,16.4919,16.4281,16.4565,17900.0
2009-04-13 11:35:00,23.25,23.26,23.13,23.16,16300.0,16.4635,16.4706,16.3786,16.3998,16300.0
2009-04-13 11:40:00,23.17,23.24,23.11,23.13,8700.0,16.4069,16.4565,16.3644,16.3786,8700.0
2009-04-13 11:45:00,23.13,23.14,23.09,23.11,7900.0,16.3786,16.3856,16.3502,16.3644,7900.0
2009-04-13 11:50:00,23.11,23.11,22.94,22.97,26000.0,16.3644,16.3644,16.244,16.2653,26000.0
2009-04-13 11:55:00,22.96,23.08,22.95,23.04,23600.0,16.2582,16.3432,16.2511,16.3148,23600.0
2009-04-13 12:00:00,23.05,23.16,23.05,23.14,18100.0,16.3219,16.3998,16.3219,16.3856,18100.0
2009-04-13 12:05:00,23.14,23.19,23.12,23.13,8000.0,16.3856,16.421,16.3715,16.3786,8000.0
2009-04-13 12:10:00,23.13,23.2,23.08,23.15,14100.0,16.3786,16.4281,16.3432,16.3927,14100.0
2009-04-13 12:15:00,23.15,23.26,23.11,23.25,13400.0,16.3927,16.4706,16.3644,16.4635,13400.0
2009-04-13 12:20:00,23.25,23.26,23.21,23.26,9600.0,16.4635,16.4706,16.4352,16.4706,9600.0
2009-04-13 12:25:00,23.26,23.27,23.18,23.25,15000.0,16.4706,16.4777,16.414,16.4635,15000.0
2009-04-13 12:30:00,23.25,23.46,23.25,23.42,28200.0,16.4635,16.6122,16.4635,16.5839,28200.0
2009-04-13 12:35:00,23.42,23.51,23.41,23.46,21000.0,16.5839,16.6476,16.5768,16.6122,21000.0
2009-04-13 12:40:00,23.46,23.52,23.44,23.5,16400.0,16.6122,16.6547,16.5981,16.6406,16400.0
2009-04-13 12:45:00,23.51,23.54,23.47,23.54,17200.0,16.6476,16.6689,16.6193,16.6689,17200.0
2009-04-13 12:50:00,23.55,23.55,23.52,23.54,6900.0,16.676,16.676,16.6547,16.6689,6900.0
2009-04-13 12:55:00,23.54,23.66,23.52,23.62,11800.0,16.6689,16.7539,16.6547,16.7255,11800.0
2009-04-13 13:00:00,23.62,23.64,23.5,23.55,19900.0,16.7255,16.7397,16.6406,16.676,19900.0
2009-04-13 13:05:00,23.56,23.58,23.54,23.54,8000.0,16.683,16.6972,16.6689,16.6689,8000.0
2009-04-13 13:10:00,23.54,23.58,23.53,23.54,17400.0,16.6689,16.6972,16.6618,16.6689,17400.0
2009-04-13 13:15:00,23.54,23.6,23.48,23.6,15600.0,16.6689,16.7114,16.6264,16.7114,15600.0
2009-04-13 13:20:00,23.6,23.74,23.6,23.69,33500.0,16.7114,16.8105,16.7114,16.7751,33500.0
2009-04-13 13:25:00,23.7,23.73,23.68,23.73,9500.0,16.7822,16.8034,16.768,16.8034,9500.0
2009-04-13 13:30:00,23.72,23.85,23.72,23.85,19100.0,16.7963,16.8884,16.7963,16.8884,19100.0
2009-04-13 13:35:00,23.85,23.87,23.76,23.77,22000.0,16.8884,16.9026,16.8247,16.8318,22000.0
2009-04-13 13:40:00,23.78,23.83,23.72,23.82,12900.0,16.8388,16.8742,16.7963,16.8672,12900.0
2009-04-13 13:45:00,23.81,23.91,23.81,23.88,20100.0,16.8601,16.9309,16.8601,16.9096,20100.0
2009-04-13 13:50:00,23.88,23.92,23.86,23.9,10500.0,16.9096,16.938,16.8955,16.9238,10500.0
2009-04-13 13:55:00,23.9,23.95,23.85,23.94,14200.0,16.9238,16.9592,16.8884,16.9521,14200.0
2009-04-13 14:00:00,23.93,24.07,23.93,23.99,28300.0,16.945,17.0442,16.945,16.9875,28300.0
2009-04-13 14:05:00,24.0,24.02,23.95,23.98,23000.0,16.9946,17.0088,16.9592,16.9805,23000.0
2009-04-13 14:10:00,23.99,23.99,23.7,23.76,40100.0,16.9875,16.9875,16.7822,16.8247,40100.0
2009-04-13 14:15:00,23.77,23.86,23.73,23.85,30500.0,16.8318,16.8955,16.8034,16.8884,30500.0
2009-04-13 14:20:00,23.86,23.95,23.86,23.95,30300.0,16.8955,16.9592,16.8955,16.9592,30300.0
2009-04-13 14:25:00,23.95,24.03,23.89,23.9,45300.0,16.9592,17.0159,16.9167,16.9238,45300.0
2009-04-13 14:30:00,23.89,24.04,23.86,24.01,40100.0,16.9167,17.0229,16.8955,17.0017,40100.0
2009-04-13 14:35:00,24.0,24.07,23.91,23.91,33700.0,16.9946,17.0442,16.9309,16.9309,33700.0
2009-04-13 14:40:00,23.91,24.02,23.84,23.92,47900.0,16.9309,17.0088,16.8813,16.938,47900.0
2009-04-13 14:45:00,23.91,23.93,23.82,23.83,43900.0,16.9309,16.945,16.8672,16.8742,43900.0
2009-04-13 14:50:00,23.83,23.9,23.76,23.88,33800.0,16.8742,16.9238,16.8247,16.9096,33800.0
2009-04-13 14:55:00,23.88,23.99,23.87,23.88,21800.0,16.9096,16.9875,16.9026,16.9096,21800.0
2009-04-13 15:00:00,23.87,24.03,23.82,24.02,64300.0,16.9026,17.0159,16.8672,17.0088,64300.0
2009-04-13 15:05:00,24.01,24.12,23.97,24.04,36700.0,17.0017,17.0796,16.9734,17.0229,36700.0
2009-04-13 15:10:00,24.04,24.19,24.04,24.18,30500.0,17.0229,17.1292,17.0229,17.1221,30500.0
2009-04-13 15:15:00,24.17,24.24,24.14,24.2,47700.0,17.115,17.1646,17.0938,17.1362,47700.0
2009-04-13 15:20:00,24.21,24.29,24.17,24.24,49200.0,17.1433,17.2,17.115,17.1646,49200.0
2009-04-13 15:25:00,24.24,24.31,24.16,24.3,51900.0,17.1646,17.2141,17.1079,17.2071,51900.0
2009-04-13 15:30:00,24.31,24.39,24.24,24.32,58500.0,17.2141,17.2708,17.1646,17.2212,58500.0
2009-04-13 15:35:00,24.33,24.5,24.29,24.43,64800.0,17.2283,17.3487,17.2,17.2991,64800.0
2009-04-13 15:40:00,24.45,24.68,24.43,24.65,97100.0,17.3133,17.4761,17.2991,17.4549,97100.0
2009-04-13 15:45:00,24.65,24.67,24.5,24.55,101200.0,17.4549,17.4691,17.3487,17.3841,101200.0
2009-04-13 15:50:00,24.56,24.58,24.32,24.4,142500.0,17.3912,17.4053,17.2212,17.2779,142500.0
2009-04-13 15:55:00,24.4,24.41,24.26,24.26,178800.0,17.2779,17.2849,17.1787,17.1787,178800.0
2009-04-14 09:30:00,23.61,23.62,23.23,23.57,67600.0,16.7185,16.7255,16.4494,16.6901,67600.0
2009-04-14 09:35:00,23.56,23.58,23.1,23.17,65300.0,16.683,16.6972,16.3573,16.4069,65300.0
2009-04-14 09:40:00,23.17,23.4,23.01,23.38,58700.0,16.4069,16.5698,16.2936,16.5556,58700.0
2009-04-14 09:45:00,23.37,23.4,23.27,23.37,34900.0,16.5485,16.5698,16.4777,16.5485,34900.0
2009-04-14 09:50:00,23.38,23.53,23.34,23.46,47100.0,16.5556,16.6618,16.5273,16.6122,47100.0
2009-04-14 09:55:00,23.45,23.76,23.44,23.72,52400.0,16.6052,16.8247,16.5981,16.7963,52400.0
2009-04-14 10:00:00,23.71,23.72,23.47,23.56,47800.0,16.7893,16.7963,16.6193,16.683,47800.0
2009-04-14 10:05:00,23.56,23.67,23.55,23.64,36300.0,16.683,16.7609,16.676,16.7397,36300.0
2009-04-14 10:10:00,23.62,23.71,23.53,23.69,38100.0,16.7255,16.7893,16.6618,16.7751,38100.0
2009-04-14 10:15:00,23.69,23.82,23.58,23.74,47600.0,16.7751,16.8672,16.6972,16.8105,47600.0
2009-04-14 10:20:00,23.74,23.92,23.72,23.8,26000.0,16.8105,16.938,16.7963,16.853,26000.0
2009-04-14 10:25:00,23.81,23.81,23.69,23.77,24300.0,16.8601,16.8601,16.7751,16.8318,24300.0
2009-04-14 10:30:00,23.79,23.92,23.74,23.85,21400.0,16.8459,16.938,16.8105,16.8884,21400.0
2009-04-14 10:35:00,23.86,23.91,23.76,23.76,22400.0,16.8955,16.9309,16.8247,16.8247,22400.0
2009-04-14 10:40:00,23.78,23.96,23.76,23.9,22300.0,16.8388,16.9663,16.8247,16.9238,22300.0
2009-04-14 10:45:00,23.91,23.92,23.85,23.9,24700.0,16.9309,16.938,16.8884,16.9238,24700.0
2009-04-14 10:50:00,23.89,23.94,23.83,23.84,23200.0,16.9167,16.9521,16.8742,16.8813,23200.0
2009-04-14 10:55:00,23.85,23.91,23.8,23.89,22900.0,16.8884,16.9309,16.853,16.9167,22900.0
2009-04-14 11:00:00,23.91,23.93,23.78,23.85,50000.0,16.9309,16.945,16.8388,16.8884,50000.0
2009-04-14 11:05:00,23.85,23.87,23.48,23.55,42700.0,16.8884,16.9026,16.6264,16.676,42700.0
2009-04-14 11:10:00,23.56,23.59,23.45,23.59,19500.0,16.683,16.7043,16.6052,16.7043,19500.0
2009-04-14 11:15:00,23.58,23.59,23.42,23.42,28100.0,16.6972,16.7043,16.5839,16.5839,28100.0
2009-04-14 11:20:00,23.41,23.42,23.26,23.32,28600.0,16.5768,16.5839,16.4706,16.5131,28600.0
2009-04-14 11:25:00,23.3,23.35,23.28,23.3,25000.0,16.4989,16.5343,16.4848,16.4989,25000.0
2009-04-14 11:30:00,23.29,23.4,23.29,23.3,27400.0,16.4919,16.5698,16.4919,16.4989,27400.0
2009-04-14 11:35:00,23.31,23.31,23.15,23.18,34400.0,16.506,16.506,16.3927,16.414,34400.0
2009-04-14 11:40:00,23.2,23.29,23.14,23.27,21100.0,16.4281,16.4919,16.3856,16.4777,21100.0
2009-04-14 11:45:00,23.27,23.45,23.27,23.38,26300.0,16.4777,16.6052,16.4777,16.5556,26300.0
2009-04-14 11:50:00,23.37,23.37,23.21,23.24,23700.0,16.5485,16.5485,16.4352,16.4565,23700.0
2009-04-14 11:55:00,23.26,23.26,23.18,23.19,25100.0,16.4706,16.4706,16.414,16.421,25100.0
2009-04-14 12:00:00,23.2,23.24,23.18,23.23,24900.0,16.4281,16.4565,16.414,16.4494,24900.0
2009-04-14 12:05:00,23.21,23.23,23.11,23.11,28900.0,16.4352,16.4494,16.3644,16.3644,28900.0
2009-04-14 12:10:00,23.1,23.1,22.95,22.95,28800.0,16.3573,16.3573,16.2511,16.2511,28800.0
2009-04-14 12:15:00,22.95,23.0,22.88,22.99,50500.0,16.2511,16.2865,16.2015,16.2794,50500.0
2009-04-14 12:20:00,23.0,23.03,22.89,22.99,30600.0,16.2865,16.3078,16.2086,16.2794,30600.0
2009-04-14 12:25:00,23.01,23.06,22.95,22.95,34400.0,16.2936,16.329,16.2511,16.2511,34400.0
2009-04-14 12:30:00,22.96,23.09,22.96,23.07,14200.0,16.2582,16.3502,16.2582,16.3361,14200.0
2009-04-14 12:35:00,23.06,23.08,22.89,22.91,33000.0,16.329,16.3432,16.2086,16.2228,33000.0
2009-04-14 12:40:00,22.9,22.91,22.7,22.7,52300.0,16.2157,16.2228,16.0741,16.0741,52300.0
2009-04-14 12:45:00,22.7,22.72,22.48,22.57,47600.0,16.0741,16.0882,15.9183,15.982,47600.0
2009-04-14 12:50:00,22.56,22.64,22.55,22.6,22000.0,15.9749,16.0316,15.9679,16.0033,22000.0
2009-04-14 12:55:00,22.6,22.61,22.4,22.54,41000.0,16.0033,16.0103,15.8616,15.9608,41000.0
2009-04-14 13:00:00,22.55,22.64,22.52,22.53,14400.0,15.9679,16.0316,15.9466,15.9537,14400.0
2009-04-14 13:05:00,22.53,22.55,22.4,22.44,22500.0,15.9537,15.9679,15.8616,15.89,22500.0
2009-04-14 13:10:00,22.43,22.52,22.36,22.49,37500.0,15.8829,15.9466,15.8333,15.9254,37500.0
2009-04-14 13:15:00,22.5,22.6,22.47,22.56,34300.0,15.9325,16.0033,15.9112,15.9749,34300.0
2009-04-14 13:20:00,22.58,22.59,22.49,22.53,31200.0,15.9891,15.9962,15.9254,15.9537,31200.0
2009-04-14 13:25:00,22.55,22.65,22.48,22.63,26100.0,15.9679,16.0387,15.9183,16.0245,26100.0
2009-04-14 13:30:00,22.62,22.74,22.62,22.72,13400.0,16.0174,16.1024,16.0174,16.0882,13400.0
2009-04-14 13:35:00,22.72,22.73,22.51,22.52,20700.0,16.0882,16.0953,15.9395,15.9466,20700.0
2009-04-14 13:40:00,22.51,22.73,22.5,22.73,14600.0,15.9395,16.0953,15.9325,16.0953,14600.0
2009-04-14 13:45:00,22.72,22.73,22.55,22.62,22200.0,16.0882,16.0953,15.9679,16.0174,22200.0
2009-04-14 13:50:00,22.63,22.69,22.6,22.6,22900.0,16.0245,16.067,16.0033,16.0033,22900.0
2009-04-14 13:55:00,22.6,22.71,22.53,22.7,16400.0,16.0033,16.0812,15.9537,16.0741,16400.0
2009-04-14 14:00:00,22.71,22.71,22.63,22.67,21400.0,16.0812,16.0812,16.0245,16.0528,21400.0
2009-04-14 14:05:00,22.67,22.67,22.36,22.42,28600.0,16.0528,16.0528,15.8333,15.8758,28600.0
2009-04-14 14:10:00,22.41,22.49,22.3,22.48,35100.0,15.8687,15.9254,15.7908,15.9183,35100.0
2009-04-14 14:15:00,22.48,22.67,22.42,22.65,21800.0,15.9183,16.0528,15.8758,16.0387,21800.0
2009-04-14 14:20:00,22.66,22.74,22.56,22.72,71300.0,16.0458,16.1024,15.9749,16.0882,71300.0
2009-04-14 14:25:00,22.73,22.73,22.62,22.68,47300.0,16.0953,16.0953,16.0174,16.0599,47300.0
2009-04-14 14:30:00,22.68,22.68,22.53,22.57,52000.0,16.0599,16.0599,15.9537,15.982,52000.0
2009-04-14 14:35:00,22.58,22.68,22.56,22.68,37000.0,15.9891,16.0599,15.9749,16.0599,37000.0
2009-04-14 14:40:00,22.68,22.74,22.6,22.69,36800.0,16.0599,16.1024,16.0033,16.067,36800.0
2009-04-14 14:45:00,22.68,22.71,22.56,22.61,35000.0,16.0599,16.0812,15.9749,16.0103,35000.0
2009-04-14 14:50:00,22.62,22.64,22.46,22.48,39600.0,16.0174,16.0316,15.9041,15.9183,39600.0
2009-04-14 14:55:00,22.48,22.79,22.48,22.79,33300.0,15.9183,16.1378,15.9183,16.1378,33300.0
2009-04-14 15:00:00,22.79,22.96,22.73,22.73,88700.0,16.1378,16.2582,16.0953,16.0953,88700.0
2009-04-14 15:05:00,22.73,22.81,22.62,22.64,144800.0,16.0953,16.152,16.0174,16.0316,144800.0
2009-04-14 15:10:00,22.64,22.72,22.56,22.64,87400.0,16.0316,16.0882,15.9749,16.0316,87400.0
2009-04-14 15:15:00,22.64,22.87,22.6,22.86,112500.0,16.0316,16.1945,16.0033,16.1874,112500.0
2009-04-14 15:20:00,22.86,22.87,22.73,22.76,61700.0,16.1874,16.1945,16.0953,16.1166,61700.0
2009-04-14 15:25:00,22.78,22.83,22.59,22.69,53600.0,16.1307,16.1661,15.9962,16.067,53600.0
2009-04-14 15:30:00,22.68,22.69,22.48,22.49,74500.0,16.0599,16.067,15.9183,15.9254,74500.0
2009-04-14 15:35:00,22.49,22.57,22.28,22.31,101700.0,15.9254,15.982,15.7767,15.7979,101700.0
2009-04-14 15:40:00,22.32,22.42,22.26,22.29,122800.0,15.805,15.8758,15.7625,15.7838,122800.0
2009-04-14 15:45:00,22.29,22.41,22.22,22.22,116800.0,15.7838,15.8687,15.7342,15.7342,116800.0
2009-04-14 15:50:00,22.22,22.32,22.05,22.08,250700.0,15.7342,15.805,15.6138,15.635,250700.0
2009-04-14 15:55:00,22.08,22.21,21.99,22.21,373300.0,15.635,15.7271,15.5713,15.7271,373300.0
2009-04-15 09:30:00,21.47,22.35,21.43,21.47,36200.0,15.2031,15.8262,15.1748,15.2031,36200.0
2009-04-15 09:35:00,21.47,21.98,21.41,21.75,60400.0,15.2031,15.5642,15.1606,15.4014,60400.0
2009-04-15 09:40:00,21.76,22.05,21.59,21.96,45600.0,15.4085,15.6138,15.2881,15.5501,45600.0
2009-04-15 09:45:00,21.96,22.0,21.87,21.94,28700.0,15.5501,15.5784,15.4863,15.5359,28700.0
2009-04-15 09:50:00,21.95,22.25,21.95,22.14,25300.0,15.543,15.7554,15.543,15.6775,25300.0
2009-04-15 09:55:00,22.16,22.28,22.07,22.25,30200.0,15.6917,15.7767,15.628,15.7554,30200.0
2009-04-15 10:00:00,22.26,22.28,22.18,22.22,22200.0,15.7625,15.7767,15.7059,15.7342,22200.0
2009-04-15 10:05:00,22.22,22.33,22.17,22.33,26300.0,15.7342,15.8121,15.6988,15.8121,26300.0
2009-04-15 10:10:00,22.33,22.46,22.31,22.46,49400.0,15.8121,15.9041,15.7979,15.9041,49400.0
2009-04-15 10:15:00,22.46,22.56,22.33,22.35,47300.0,15.9041,15.9749,15.8121,15.8262,47300.0
2009-04-15 10:20:00,22.36,22.45,22.33,22.35,22600.0,15.8333,15.897,15.8121,15.8262,22600.0
2009-04-15 10:25:00,22.35,22.37,22.23,22.24,10000.0,15.8262,15.8404,15.7413,15.7483,10000.0
2009-04-15 10:30:00,22.24,22.26,22.09,22.21,19900.0,15.7483,15.7625,15.6421,15.7271,19900.0
2009-04-15 10:35:00,22.23,22.29,22.18,22.23,22000.0,15.7413,15.7838,15.7059,15.7413,22000.0
2009-04-15 10:40:00,22.21,22.25,22.12,22.18,11700.0,15.7271,15.7554,15.6634,15.7059,11700.0
2009-04-15 10:45:00,22.18,22.22,22.08,22.1,21400.0,15.7059,15.7342,15.635,15.6492,21400.0
2009-04-15 10:50:00,22.08,22.1,22.0,22.0,21700.0,15.635,15.6492,15.5784,15.5784,21700.0
2009-04-15 10:55:00,22.02,22.02,21.92,21.93,11900.0,15.5926,15.5926,15.5218,15.5288,11900.0
2009-04-15 11:00:00,21.93,21.99,21.89,21.89,17000.0,15.5288,15.5713,15.5005,15.5005,17000.0
2009-04-15 11:05:00,21.89,21.9,21.77,21.84,22700.0,15.5005,15.5076,15.4155,15.4651,22700.0
2009-04-15 11:10:00,21.84,21.9,21.81,21.81,8600.0,15.4651,15.5076,15.4439,15.4439,8600.0
2009-04-15 11:15:00,21.8,21.94,21.76,21.94,20700.0,15.4368,15.5359,15.4085,15.5359,20700.0
2009-04-15 11:20:00,21.95,22.07,21.94,22.06,22500.0,15.543,15.628,15.5359,15.6209,22500.0
2009-04-15 11:25:00,22.06,22.09,22.04,22.05,11500.0,15.6209,15.6421,15.6067,15.6138,11500.0
2009-04-15 11:30:00,22.04,22.25,22.04,22.25,15100.0,15.6067,15.7554,15.6067,15.7554,15100.0
2009-04-15 11:35:00,22.25,22.33,22.25,22.27,14600.0,15.7554,15.8121,15.7554,15.7696,14600.0
2009-04-15 11:40:00,22.26,22.31,22.15,22.17,20700.0,15.7625,15.7979,15.6846,15.6988,20700.0
2009-04-15 11:45:00,22.17,22.25,22.1,22.25,11600.0,15.6988,15.7554,15.6492,15.7554,11600.0
2009-04-15 11:50:00,22.25,22.31,22.2,22.21,24900.0,15.7554,15.7979,15.72,15.7271,24900.0
2009-04-15 11:55:00,22.22,22.34,22.21,22.29,21000.0,15.7342,15.8192,15.7271,15.7838,21000.0
2009-04-15 12:00:00,22.31,22.31,22.23,22.28,23300.0,15.7979,15.7979,15.7413,15.7767,23300.0
2009-04-15 12:05:00,22.28,22.37,22.24,22.28,38200.0,15.7767,15.8404,15.7483,15.7767,38200.0
2009-04-15 12:10:00,22.28,22.3,22.22,22.22,18400.0,15.7767,15.7908,15.7342,15.7342,18400.0
2009-04-15 12:15:00,22.22,22.26,22.17,22.26,11800.0,15.7342,15.7625,15.6988,15.7625,11800.0
2009-04-15 12:20:00,22.26,22.33,22.21,22.23,28300.0,15.7625,15.8121,15.7271,15.7413,28300.0
2009-04-15 12:25:00,22.23,22.29,22.2,22.22,17000.0,15.7413,15.7838,15.72,15.7342,17000.0
2009-04-15 12:30:00,22.21,22.29,22.2,22.26,13600.0,15.7271,15.7838,15.72,15.7625,13600.0
2009-04-15 12:35:00,22.27,22.32,22.27,22.29,13500.0,15.7696,15.805,15.7696,15.7838,13500.0
2009-04-15 12:40:00,22.29,22.32,22.25,22.28,15200.0,15.7838,15.805,15.7554,15.7767,15200.0
2009-04-15 12:45:00,22.29,22.44,22.28,22.37,38800.0,15.7838,15.89,15.7767,15.8404,38800.0
2009-04-15 12:50:00,22.38,22.54,22.38,22.47,40600.0,15.8475,15.9608,15.8475,15.9112,40600.0
2009-04-15 12:55:00,22.47,22.49,22.41,22.49,14700.0,15.9112,15.9254,15.8687,15.9254,14700.0
2009-04-15 13:00:00,22.5,22.54,22.33,22.44,49900.0,15.9325,15.9608,15.8121,15.89,49900.0
2009-04-15 13:05:00,22.43,22.43,22.26,22.31,21700.0,15.8829,15.8829,15.7625,15.7979,21700.0
2009-04-15 13:10:00,22.31,22.39,22.26,22.26,14500.0,15.7979,15.8546,15.7625,15.7625,14500.0
2009-04-15 13:15:00,22.28,22.34,22.22,22.22,11100.0,15.7767,15.8192,15.7342,15.7342,11100.0
2009-04-15 13:20:00,22.22,22.36,22.22,22.25,14900.0,15.7342,15.8333,15.7342,15.7554,14900.0
2009-04-15 13:25:00,22.25,22.35,22.23,22.32,13500.0,15.7554,15.8262,15.7413,15.805,13500.0
2009-04-15 13:30:00,22.32,22.46,22.28,22.45,24600.0,15.805,15.9041,15.7767,15.897,24600.0
2009-04-15 13:35:00,22.44,22.48,22.33,22.33,21000.0,15.89,15.9183,15.8121,15.8121,21000.0
2009-04-15 13:40:00,22.33,22.35,22.27,22.34,15000.0,15.8121,15.8262,15.7696,15.8192,15000.0
2009-04-15 13:45:00,22.33,22.36,22.24,22.24,14100.0,15.8121,15.8333,15.7483,15.7483,14100.0
2009-04-15 13:50:00,22.25,22.31,22.22,22.25,11500.0,15.7554,15.7979,15.7342,15.7554,11500.0
2009-04-15 13:55:00,22.26,22.4,22.26,22.4,20400.0,15.7625,15.8616,15.7625,15.8616,20400.0
2009-04-15 14:00:00,22.41,22.58,22.36,22.49,45200.0,15.8687,15.9891,15.8333,15.9254,45200.0
2009-04-15 14:05:00,22.49,22.59,22.45,22.55,24700.0,15.9254,15.9962,15.897,15.9679,24700.0
2009-04-15 14:10:00,22.57,22.59,22.42,22.45,28600.0,15.982,15.9962,15.8758,15.897,28600.0
2009-04-15 14:15:00,22.45,22.49,22.27,22.31,23300.0,15.897,15.9254,15.7696,15.7979,23300.0
2009-04-15 14:20:00,22.31,22.34,22.26,22.3,23500.0,15.7979,15.8192,15.7625,15.7908,23500.0
2009-04-15 14:25:00,22.29,22.32,22.23,22.28,39600.0,15.7838,15.805,15.7413,15.7767,39600.0
2009-04-15 14:30:00,22.27,22.37,22.24,22.31,31600.0,15.7696,15.8404,15.7483,15.7979,31600.0
2009-04-15 14:35:00,22.31,22.38,22.29,22.32,25700.0,15.7979,15.8475,15.7838,15.805,25700.0
2009-04-15 14:40:00,22.33,22.34,22.27,22.33,20700.0,15.8121,15.8192,15.7696,15.8121,20700.0
2009-04-15 14:45:00,22.35,22.42,22.35,22.4,32600.0,15.8262,15.8758,15.8262,15.8616,32600.0
2009-04-15 14:50:00,22.4,22.49,22.38,22.4,37800.0,15.8616,15.9254,15.8475,15.8616,37800.0
2009-04-15 14:55:00,22.4,22.46,22.34,22.42,41100.0,15.8616,15.9041,15.8192,15.8758,41100.0
2009-04-15 15:00:00,22.42,22.61,22.41,22.55,64900.0,15.8758,16.0103,15.8687,15.9679,64900.0
2009-04-15 15:05:00,22.54,22.75,22.54,22.71,126200.0,15.9608,16.1095,15.9608,16.0812,126200.0
2009-04-15 15:10:00,22.72,22.89,22.71,22.81,96400.0,16.0882,16.2086,16.0812,16.152,96400.0
2009-04-15 15:15:00,22.79,23.04,22.76,22.91,73100.0,16.1378,16.3148,16.1166,16.2228,73100.0
2009-04-15 15:20:00,22.92,22.99,22.87,22.98,51800.0,16.2299,16.2794,16.1945,16.2723,51800.0
2009-04-15 15:25:00,22.98,23.04,22.91,23.0,71800.0,16.2723,16.3148,16.2228,16.2865,71800.0
2009-04-15 15:30:00,23.0,23.09,22.99,23.05,74600.0,16.2865,16.3502,16.2794,16.3219,74600.0
2009-04-15 15:35:00,23.05,23.1,23.02,23.1,95100.0,16.3219,16.3573,16.3007,16.3573,95100.0
2009-04-15 15:40:00,23.1,23.26,23.09,23.19,152100.0,16.3573,16.4706,16.3502,16.421,152100.0
2009-04-15 15:45:00,23.19,23.28,23.13,23.28,124700.0,16.421,16.4848,16.3786,16.4848,124700.0
2009-04-15 15:50:00,23.28,23.49,23.22,23.49,199700.0,16.4848,16.6335,16.4423,16.6335,199700.0
2009-04-15 15:55:00,23.49,23.59,23.42,23.53,388400.0,16.6335,16.7043,16.5839,16.6618,388400.0
2009-04-16 09:30:00,23.69,23.77,23.28,23.49,31600.0,16.7751,16.8318,16.4848,16.6335,31600.0
2009-04-16 09:35:00,23.45,23.49,23.22,23.36,27700.0,16.6052,16.6335,16.4423,16.5414,27700.0
2009-04-16 09:40:00,23.35,23.37,23.25,23.25,25600.0,16.5343,16.5485,16.4635,16.4635,25600.0
2009-04-16 09:45:00,23.25,23.3,23.15,23.28,44100.0,16.4635,16.4989,16.3927,16.4848,44100.0
2009-04-16 09:50:00,23.26,23.38,23.11,23.38,61600.0,16.4706,16.5556,16.3644,16.5556,61600.0
2009-04-16 09:55:00,23.39,23.46,23.29,23.42,35300.0,16.5627,16.6122,16.4919,16.5839,35300.0
2009-04-16 10:00:00,23.43,23.49,23.26,23.3,41600.0,16.591,16.6335,16.4706,16.4989,41600.0
2009-04-16 10:05:00,23.28,23.45,23.21,23.27,57200.0,16.4848,16.6052,16.4352,16.4777,57200.0
2009-04-16 10:10:00,23.27,23.42,23.27,23.28,32600.0,16.4777,16.5839,16.4777,16.4848,32600.0
2009-04-16 10:15:00,23.29,23.4,23.22,23.35,27200.0,16.4919,16.5698,16.4423,16.5343,27200.0
2009-04-16 10:20:00,23.35,23.4,23.28,23.32,30500.0,16.5343,16.5698,16.4848,16.5131,30500.0
2009-04-16 10:25:00,23.33,23.44,23.33,23.4,29400.0,16.5202,16.5981,16.5202,16.5698,29400.0
2009-04-16 10:30:00,23.38,23.53,23.36,23.37,28000.0,16.5556,16.6618,16.5414,16.5485,28000.0
2009-04-16 10:35:00,23.36,23.4,23.3,23.34,29500.0,16.5414,16.5698,16.4989,16.5273,29500.0
2009-04-16 10:40:00,23.34,23.34,23.19,23.19,34400.0,16.5273,16.5273,16.421,16.421,34400.0
2009-04-16 10:45:00,23.18,23.34,23.15,23.34,43100.0,16.414,16.5273,16.3927,16.5273,43100.0
2009-04-16 10:50:00,23.33,23.34,23.23,23.24,34000.0,16.5202,16.5273,16.4494,16.4565,34000.0
2009-04-16 10:55:00,23.23,23.33,23.14,23.3,57000.0,16.4494,16.5202,16.3856,16.4989,57000.0
2009-04-16 11:00:00,23.29,23.44,23.28,23.34,30700.0,16.4919,16.5981,16.4848,16.5273,30700.0
2009-04-16 11:05:00,23.33,23.47,23.33,23.47,32000.0,16.5202,16.6193,16.5202,16.6193,32000.0
2009-04-16 11:10:00,23.47,23.52,23.38,23.51,49700.0,16.6193,16.6547,16.5556,16.6476,49700.0
2009-04-16 11:15:00,23.51,23.57,23.48,23.48,49800.0,16.6476,16.6901,16.6264,16.6264,49800.0
2009-04-16 11:20:00,23.49,23.58,23.44,23.5,30800.0,16.6335,16.6972,16.5981,16.6406,30800.0
2009-04-16 11:25:00,23.5,23.55,23.44,23.54,25600.0,16.6406,16.676,16.5981,16.6689,25600.0
2009-04-16 11:30:00,23.53,23.63,23.53,23.62,22600.0,16.6618,16.7326,16.6618,16.7255,22600.0
2009-04-16 11:35:00,23.63,23.69,23.62,23.65,34500.0,16.7326,16.7751,16.7255,16.7468,34500.0
2009-04-16 11:40:00,23.65,23.76,23.65,23.71,31000.0,16.7468,16.8247,16.7468,16.7893,31000.0
2009-04-16 11:45:00,23.72,23.86,23.69,23.78,37600.0,16.7963,16.8955,16.7751,16.8388,37600.0
2009-04-16 11:50:00,23.79,23.8,23.7,23.76,18500.0,16.8459,16.853,16.7822,16.8247,18500.0
2009-04-16 11:55:00,23.76,23.84,23.76,23.79,33100.0,16.8247,16.8813,16.8247,16.8459,33100.0
2009-04-16 12:00:00,23.79,23.79,23.69,23.69,16600.0,16.8459,16.8459,16.7751,16.7751,16600.0
2009-04-16 12:05:00,23.69,23.79,23.69,23.79,17000.0,16.7751,16.8459,16.7751,16.8459,17000.0
2009-04-16 12:10:00,23.79,23.95,23.78,23.87,41500.0,16.8459,16.9592,16.8388,16.9026,41500.0
2009-04-16 12:15:00,23.86,23.88,23.8,23.83,19300.0,16.8955,16.9096,16.853,16.8742,19300.0
2009-04-16 12:20:00,23.84,23.85,23.72,23.72,16100.0,16.8813,16.8884,16.7963,16.7963,16100.0
2009-04-16 12:25:00,23.72,23.86,23.68,23.85,37100.0,16.7963,16.8955,16.768,16.8884,37100.0
2009-04-16 12:30:00,23.86,23.98,23.85,23.98,23300.0,16.8955,16.9805,16.8884,16.9805,23300.0
2009-04-16 12:35:00,23.98,23.99,23.88,23.92,25100.0,16.9805,16.9875,16.9096,16.938,25100.0
2009-04-16 12:40:00,23.91,23.98,23.85,23.97,49100.0,16.9309,16.9805,16.8884,16.9734,49100.0
2009-04-16 12:45:00,23.98,24.05,23.94,24.01,53000.0,16.9805,17.03,16.9521,17.0017,53000.0
2009-04-16 12:50:00,24.0,24.05,23.99,24.03,53000.0,16.9946,17.03,16.9875,17.0159,53000.0
2009-04-16 12:55:00,24.03,24.1,24.0,24.0,47600.0,17.0159,17.0654,16.9946,16.9946,47600.0
2009-04-16 13:00:00,24.0,24.17,24.0,24.14,52200.0,16.9946,17.115,16.9946,17.0938,52200.0
2009-04-16 13:05:00,24.14,24.17,24.09,24.12,58600.0,17.0938,17.115,17.0583,17.0796,58600.0
2009-04-16 13:10:00,24.12,24.13,23.97,24.11,56100.0,17.0796,17.0867,16.9734,17.0725,56100.0
2009-04-16 13:15:00,24.11,24.14,23.96,24.08,57000.0,17.0725,17.0938,16.9663,17.0513,57000.0
2009-04-16 13:20:00,24.08,24.1,24.02,24.03,32600.0,17.0513,17.0654,17.0088,17.0159,32600.0
2009-04-16 13:25:00,24.04,24.18,24.03,24.11,42500.0,17.0229,17.1221,17.0159,17.0725,42500.0
2009-04-16 13:30:00,24.11,24.12,23.98,23.98,21700.0,17.0725,17.0796,16.9805,16.9805,21700.0
2009-04-16 13:35:00,23.98,24.03,23.93,23.94,32900.0,16.9805,17.0159,16.945,16.9521,32900.0
2009-04-16 13:40:00,23.94,23.97,23.88,23.93,42800.0,16.9521,16.9734,16.9096,16.945,42800.0
2009-04-16 13:45:00,23.94,23.98,23.92,23.92,38700.0,16.9521,16.9805,16.938,16.938,38700.0
2009-04-16 13:50:00,23.9,24.01,23.83,23.89,50200.0,16.9238,17.0017,16.8742,16.9167,50200.0
2009-04-16 13:55:00,23.88,24.04,23.85,24.03,35500.0,16.9096,17.0229,16.8884,17.0159,35500.0
2009-04-16 14:00:00,24.01,24.03,23.99,24.0,30000.0,17.0017,17.0159,16.9875,16.9946,30000.0
2009-04-16 14:05:00,24.0,24.09,24.0,24.03,38900.0,16.9946,17.0583,16.9946,17.0159,38900.0
2009-04-16 14:10:00,24.05,24.17,24.04,24.16,41700.0,17.03,17.115,17.0229,17.1079,41700.0
2009-04-16 14:15:00,24.17,24.21,24.1,24.15,39300.0,17.115,17.1433,17.0654,17.1008,39300.0
2009-04-16 14:20:00,24.15,24.34,24.15,24.28,73500.0,17.1008,17.2354,17.1008,17.1929,73500.0
2009-04-16 14:25:00,24.27,24.4,24.27,24.4,69600.0,17.1858,17.2779,17.1858,17.2779,69600.0
2009-04-16 14:30:00,24.39,24.46,24.35,24.42,58800.0,17.2708,17.3203,17.2425,17.292,58800.0
2009-04-16 14:35:00,24.43,24.65,24.43,24.56,68200.0,17.2991,17.4549,17.2991,17.3912,68200.0
2009-04-16 14:40:00,24.56,24.57,24.47,24.53,60800.0,17.3912,17.3982,17.3274,17.3699,60800.0
2009-04-16 14:45:00,24.52,24.55,24.42,24.46,74400.0,17.3628,17.3841,17.292,17.3203,74400.0
2009-04-16 14:50:00,24.46,24.68,24.46,24.63,84800.0,17.3203,17.4761,17.3203,17.4407,84800.0
2009-04-16 14:55:00,24.63,24.74,24.58,24.64,68800.0,17.4407,17.5186,17.4053,17.4478,68800.0
2009-04-16 15:00:00,24.65,24.72,24.49,24.61,89700.0,17.4549,17.5045,17.3416,17.4266,89700.0
2009-04-16 15:05:00,24.61,24.7,24.51,24.63,86000.0,17.4266,17.4903,17.3558,17.4407,86000.0
2009-04-16 15:10:00,24.62,24.78,24.61,24.67,108200.0,17.4336,17.5469,17.4266,17.4691,108200.0
2009-04-16 15:15:00,24.67,24.8,24.65,24.78,93100.0,17.4691,17.5611,17.4549,17.5469,93100.0
2009-04-16 15:20:00,24.79,24.84,24.64,24.66,70300.0,17.554,17.5894,17.4478,17.462,70300.0
2009-04-16 15:25:00,24.67,24.83,24.65,24.73,93300.0,17.4691,17.5823,17.4549,17.5115,93300.0
2009-04-16 15:30:00,24.73,24.8,24.63,24.66,96800.0,17.5115,17.5611,17.4407,17.462,96800.0
2009-04-16 15:35:00,24.66,24.78,24.61,24.78,144900.0,17.462,17.5469,17.4266,17.5469,144900.0
2009-04-16 15:40:00,24.78,24.83,24.39,24.39,188200.0,17.5469,17.5823,17.2708,17.2708,188200.0
2009-04-16 15:45:00,24.4,24.62,24.36,24.49,198100.0,17.2779,17.4336,17.2495,17.3416,198100.0
2009-04-16 15:50:00,24.5,24.7,24.49,24.7,219200.0,17.3487,17.4903,17.3416,17.4903,219200.0
2009-04-16 15:55:00,24.7,24.75,24.51,24.51,275100.0,17.4903,17.5257,17.3558,17.3558,275100.0
2009-04-17 09:30:00,24.78,24.78,23.95,24.23,273800.0,17.5469,17.5469,16.9592,17.1575,273800.0
2009-04-17 09:35:00,24.23,24.34,24.11,24.27,66200.0,17.1575,17.2354,17.0725,17.1858,66200.0
2009-04-17 09:40:00,24.27,24.3,24.24,24.26,57800.0,17.1858,17.2071,17.1646,17.1787,57800.0
2009-04-17 09:45:00,24.27,24.28,24.25,24.26,43800.0,17.1858,17.1929,17.1716,17.1787,43800.0
2009-04-17 09:50:00,24.25,24.27,24.04,24.21,83900.0,17.1716,17.1858,17.0229,17.1433,83900.0
2009-04-17 09:55:00,24.22,24.24,24.04,24.1,116200.0,17.1504,17.1646,17.0229,17.0654,116200.0
2009-04-17 10:00:00,24.11,24.33,24.08,24.29,62300.0,17.0725,17.2283,17.0513,17.2,62300.0
2009-04-17 10:05:00,24.3,24.44,24.26,24.41,64000.0,17.2071,17.3062,17.1787,17.2849,64000.0
2009-04-17 10:10:00,24.4,24.4,24.2,24.27,34100.0,17.2779,17.2779,17.1362,17.1858,34100.0
2009-04-17 10:15:00,24.26,24.37,24.17,24.36,32100.0,17.1787,17.2566,17.115,17.2495,32100.0
2009-04-17 10:20:00,24.36,24.38,24.32,24.33,48400.0,17.2495,17.2637,17.2212,17.2283,48400.0
2009-04-17 10:25:00,24.33,24.33,24.25,24.26,24100.0,17.2283,17.2283,17.1716,17.1787,24100.0
2009-04-17 10:30:00,24.27,24.27,24.11,24.19,53700.0,17.1858,17.1858,17.0725,17.1292,53700.0
2009-04-17 10:35:00,24.2,24.22,24.04,24.12,34000.0,17.1362,17.1504,17.0229,17.0796,34000.0
2009-04-17 10:40:00,24.09,24.13,24.05,24.07,41700.0,17.0583,17.0867,17.03,17.0442,41700.0
2009-04-17 10:45:00,24.08,24.16,24.07,24.1,33100.0,17.0513,17.1079,17.0442,17.0654,33100.0
2009-04-17 10:50:00,24.1,24.11,23.99,23.99,30500.0,17.0654,17.0725,16.9875,16.9875,30500.0
2009-04-17 10:55:00,24.0,24.11,23.99,24.07,36000.0,16.9946,17.0725,16.9875,17.0442,36000.0
2009-04-17 11:00:00,24.07,24.11,24.02,24.11,27800.0,17.0442,17.0725,17.0088,17.0725,27800.0
2009-04-17 11:05:00,24.1,24.19,24.09,24.19,29100.0,17.0654,17.1292,17.0583,17.1292,29100.0
2009-04-17 11:10:00,24.19,24.23,24.15,24.15,22500.0,17.1292,17.1575,17.1008,17.1008,22500.0
2009-04-17 11:15:00,24.14,24.16,24.1,24.13,12400.0,17.0938,17.1079,17.0654,17.0867,12400.0
2009-04-17 11:20:00,24.13,24.25,24.07,24.24,24400.0,17.0867,17.1716,17.0442,17.1646,24400.0
2009-04-17 11:25:00,24.24,24.27,24.19,24.2,30600.0,17.1646,17.1858,17.1292,17.1362,30600.0
2009-04-17 11:30:00,24.19,24.33,24.16,24.33,14700.0,17.1292,17.2283,17.1079,17.2283,14700.0
2009-04-17 11:35:00,24.32,24.46,24.32,24.42,33000.0,17.2212,17.3203,17.2212,17.292,33000.0
2009-04-17 11:40:00,24.42,24.43,24.32,24.34,31800.0,17.292,17.2991,17.2212,17.2354,31800.0
2009-04-17 11:45:00,24.33,24.4,24.33,24.39,18900.0,17.2283,17.2779,17.2283,17.2708,18900.0
2009-04-17 11:50:00,24.4,24.57,24.4,24.57,32100.0,17.2779,17.3982,17.2779,17.3982,32100.0
2009-04-17 11:55:00,24.57,24.59,24.37,24.38,36500.0,17.3982,17.4124,17.2566,17.2637,36500.0
2009-04-17 12:00:00,24.38,24.43,24.35,24.36,17800.0,17.2637,17.2991,17.2425,17.2495,17800.0
2009-04-17 12:05:00,24.36,24.41,24.33,24.4,11700.0,17.2495,17.2849,17.2283,17.2779,11700.0
2009-04-17 12:10:00,24.43,24.49,24.35,24.35,18800.0,17.2991,17.3416,17.2425,17.2425,18800.0
2009-04-17 12:15:00,24.34,24.37,24.21,24.3,30900.0,17.2354,17.2566,17.1433,17.2071,30900.0
2009-04-17 12:20:00,24.3,24.36,24.26,24.36,39400.0,17.2071,17.2495,17.1787,17.2495,39400.0
2009-04-17 12:25:00,24.37,24.52,24.35,24.52,15200.0,17.2566,17.3628,17.2425,17.3628,15200.0
2009-04-17 12:30:00,24.53,24.53,24.32,24.39,27400.0,17.3699,17.3699,17.2212,17.2708,27400.0
2009-04-17 12:35:00,24.38,24.39,24.34,24.35,15200.0,17.2637,17.2708,17.2354,17.2425,15200.0
2009-04-17 12:40:00,24.35,24.44,24.34,24.42,14400.0,17.2425,17.3062,17.2354,17.292,14400.0
2009-04-17 12:45:00,24.41,24.61,24.41,24.55,23200.0,17.2849,17.4266,17.2849,17.3841,23200.0
2009-04-17 12:50:00,24.54,24.56,24.47,24.55,23300.0,17.377,17.3912,17.3274,17.3841,23300.0
2009-04-17 12:55:00,24.56,24.56,24.42,24.48,32400.0,17.3912,17.3912,17.292,17.3345,32400.0
2009-04-17 13:00:00,24.46,24.5,24.43,24.44,19400.0,17.3203,17.3487,17.2991,17.3062,19400.0
2009-04-17 13:05:00,24.45,24.54,24.41,24.5,24500.0,17.3133,17.377,17.2849,17.3487,24500.0
2009-04-17 13:10:00,24.5,24.5,24.44,24.49,23900.0,17.3487,17.3487,17.3062,17.3416,23900.0
2009-04-17 13:15:00,24.5,24.5,24.45,24.47,20600.0,17.3487,17.3487,17.3133,17.3274,20600.0
2009-04-17 13:20:00,24.47,24.6,24.47,24.59,16900.0,17.3274,17.4195,17.3274,17.4124,16900.0
2009-04-17 13:25:00,24.59,24.6,24.54,24.56,17800.0,17.4124,17.4195,17.377,17.3912,17800.0
2009-04-17 13:30:00,24.56,24.6,24.48,24.57,41200.0,17.3912,17.4195,17.3345,17.3982,41200.0
2009-04-17 13:35:00,24.57,24.72,24.55,24.72,28900.0,17.3982,17.5045,17.3841,17.5045,28900.0
2009-04-17 13:40:00,24.72,24.77,24.71,24.77,28100.0,17.5045,17.5399,17.4974,17.5399,28100.0
2009-04-17 13:45:00,24.78,24.84,24.75,24.77,32300.0,17.5469,17.5894,17.5257,17.5399,32300.0
2009-04-17 13:50:00,24.76,24.79,24.75,24.78,16800.0,17.5328,17.554,17.5257,17.5469,16800.0
2009-04-17 13:55:00,24.77,24.9,24.77,24.83,35300.0,17.5399,17.6319,17.5399,17.5823,35300.0
2009-04-17 14:00:00,24.83,24.91,24.74,24.77,39700.0,17.5823,17.639,17.5186,17.5399,39700.0
2009-04-17 14:05:00,24.77,24.84,24.66,24.72,33900.0,17.5399,17.5894,17.462,17.5045,33900.0
2009-04-17 14:10:00,24.73,24.82,24.72,24.81,25600.0,17.5115,17.5753,17.5045,17.5682,25600.0
2009-04-17 14:15:00,24.82,24.9,24.82,24.89,23900.0,17.5753,17.6319,17.5753,17.6248,23900.0
2009-04-17 14:20:00,24.88,24.92,24.85,24.9,32300.0,17.6178,17.6461,17.5965,17.6319,32300.0
2009-04-17 14:25:00,24.9,24.96,24.89,24.93,34100.0,17.6319,17.6744,17.6248,17.6532,34100.0
2009-04-17 14:30:00,24.93,25.02,24.93,25.02,31400.0,17.6532,17.7169,17.6532,17.7169,31400.0
2009-04-17 14:35:00,25.02,25.07,25.0,25.04,39200.0,17.7169,17.7523,17.7027,17.7311,39200.0
2009-04-17 14:40:00,25.05,25.09,25.0,25.06,34100.0,17.7381,17.7665,17.7027,17.7452,34100.0
2009-04-17 14:45:00,25.08,25.09,24.94,24.94,50600.0,17.7594,17.7665,17.6602,17.6602,50600.0
2009-04-17 14:50:00,24.94,25.0,24.92,24.95,60200.0,17.6602,17.7027,17.6461,17.6673,60200.0
2009-04-17 14:55:00,24.94,24.95,24.81,24.81,42900.0,17.6602,17.6673,17.5682,17.5682,42900.0
2009-04-17 15:00:00,24.81,25.0,24.81,25.0,67900.0,17.5682,17.7027,17.5682,17.7027,67900.0
2009-04-17 15:05:00,24.99,25.04,24.95,25.04,43400.0,17.6956,17.7311,17.6673,17.7311,43400.0
2009-04-17 15:10:00,25.04,25.09,24.94,25.09,45800.0,17.7311,17.7665,17.6602,17.7665,45800.0
2009-04-17 15:15:00,25.08,25.1,24.94,24.96,43200.0,17.7594,17.7735,17.6602,17.6744,43200.0
2009-04-17 15:20:00,24.95,25.1,24.94,25.04,53800.0,17.6673,17.7735,17.6602,17.7311,53800.0
2009-04-17 15:25:00,25.04,25.09,25.0,25.04,33600.0,17.7311,17.7665,17.7027,17.7311,33600.0
2009-04-17 15:30:00,25.04,25.06,24.86,24.95,73300.0,17.7311,17.7452,17.6036,17.6673,73300.0
2009-04-17 15:35:00,24.96,25.06,24.91,25.02,58800.0,17.6744,17.7452,17.639,17.7169,58800.0
2009-04-17 15:40:00,25.02,25.26,24.99,25.1,134100.0,17.7169,17.8868,17.6956,17.7735,134100.0
2009-04-17 15:45:00,25.09,25.14,24.96,25.0,104600.0,17.7665,17.8019,17.6744,17.7027,104600.0
2009-04-17 15:50:00,25.02,25.09,24.9,24.9,100000.0,17.7169,17.7665,17.6319,17.6319,100000.0
2009-04-17 15:55:00,24.9,24.95,24.62,24.69,268900.0,17.6319,17.6673,17.4336,17.4832,268900.0
2009-04-20 09:30:00,25.51,25.56,24.6,24.86,161700.0,18.0639,18.0993,17.4195,17.6036,161700.0
2009-04-20 09:35:00,24.85,24.98,24.55,24.6,85000.0,17.5965,17.6886,17.3841,17.4195,85000.0
2009-04-20 09:40:00,24.62,24.7,24.41,24.43,74900.0,17.4336,17.4903,17.2849,17.2991,74900.0
2009-04-20 09:45:00,24.44,24.44,24.2,24.26,135200.0,17.3062,17.3062,17.1362,17.1787,135200.0
2009-04-20 09:50:00,24.21,24.28,24.08,24.1,84300.0,17.1433,17.1929,17.0513,17.0654,84300.0
2009-04-20 09:55:00,24.1,24.28,23.87,24.23,74700.0,17.0654,17.1929,16.9026,17.1575,74700.0
2009-04-20 10:00:00,24.22,24.39,24.11,24.39,77500.0,17.1504,17.2708,17.0725,17.2708,77500.0
2009-04-20 10:05:00,24.39,24.56,24.38,24.5,93200.0,17.2708,17.3912,17.2637,17.3487,93200.0
2009-04-20 10:10:00,24.49,24.64,24.44,24.46,38900.0,17.3416,17.4478,17.3062,17.3203,38900.0
2009-04-20 10:15:00,24.48,24.55,24.36,24.5,44300.0,17.3345,17.3841,17.2495,17.3487,44300.0
2009-04-20 10:20:00,24.51,24.66,24.5,24.64,39600.0,17.3558,17.462,17.3487,17.4478,39600.0
2009-04-20 10:25:00,24.64,24.74,24.6,24.65,29400.0,17.4478,17.5186,17.4195,17.4549,29400.0
2009-04-20 10:30:00,24.64,24.64,24.48,24.6,63800.0,17.4478,17.4478,17.3345,17.4195,63800.0
2009-04-20 10:35:00,24.59,24.67,24.55,24.61,34900.0,17.4124,17.4691,17.3841,17.4266,34900.0
2009-04-20 10:40:00,24.62,24.62,24.48,24.48,34000.0,17.4336,17.4336,17.3345,17.3345,34000.0
2009-04-20 10:45:00,24.48,24.61,24.45,24.6,73200.0,17.3345,17.4266,17.3133,17.4195,73200.0
2009-04-20 10:50:00,24.61,24.65,24.5,24.6,41300.0,17.4266,17.4549,17.3487,17.4195,41300.0
2009-04-20 10:55:00,24.61,24.68,24.56,24.61,51600.0,17.4266,17.4761,17.3912,17.4266,51600.0
2009-04-20 11:00:00,24.61,24.63,24.5,24.51,21200.0,17.4266,17.4407,17.3487,17.3558,21200.0
2009-04-20 11:05:00,24.49,24.56,24.45,24.49,28700.0,17.3416,17.3912,17.3133,17.3416,28700.0
2009-04-20 11:10:00,24.49,24.5,24.25,24.26,41000.0,17.3416,17.3487,17.1716,17.1787,41000.0
2009-04-20 11:15:00,24.26,24.38,24.25,24.37,29300.0,17.1787,17.2637,17.1716,17.2566,29300.0
2009-04-20 11:20:00,24.33,24.44,24.31,24.41,43500.0,17.2283,17.3062,17.2141,17.2849,43500.0
2009-04-20 11:25:00,24.41,24.48,24.4,24.42,28500.0,17.2849,17.3345,17.2779,17.292,28500.0
2009-04-20 11:30:00,24.42,24.44,24.3,24.33,32400.0,17.292,17.3062,17.2071,17.2283,32400.0
2009-04-20 11:35:00,24.32,24.37,24.27,24.36,36200.0,17.2212,17.2566,17.1858,17.2495,36200.0
2009-04-20 11:40:00,24.35,24.39,24.2,24.25,35700.0,17.2425,17.2708,17.1362,17.1716,35700.0
2009-04-20 11:45:00,24.25,24.4,24.19,24.37,50500.0,17.1716,17.2779,17.1292,17.2566,50500.0
2009-04-20 11:50:00,24.39,24.54,24.39,24.48,19600.0,17.2708,17.377,17.2708,17.3345,19600.0
2009-04-20 11:55:00,24.48,24.49,24.37,24.4,25200.0,17.3345,17.3416,17.2566,17.2779,25200.0
2009-04-20 12:00:00,24.4,24.43,24.36,24.42,15600.0,17.2779,17.2991,17.2495,17.292,15600.0
2009-04-20 12:05:00,24.42,24.51,24.42,24.46,15500.0,17.292,17.3558,17.292,17.3203,15500.0
2009-04-20 12:10:00,24.45,24.54,24.4,24.53,13400.0,17.3133,17.377,17.2779,17.3699,13400.0
2009-04-20 12:15:00,24.53,24.53,24.39,24.4,27900.0,17.3699,17.3699,17.2708,17.2779,27900.0
2009-04-20 12:20:00,24.4,24.75,24.37,24.37,31000.0,17.2779,17.5257,17.2566,17.2566,31000.0
2009-04-20 12:25:00,24.37,24.47,24.36,24.45,20900.0,17.2566,17.3274,17.2495,17.3133,20900.0
2009-04-20 12:30:00,24.45,24.45,24.38,24.44,18400.0,17.3133,17.3133,17.2637,17.3062,18400.0
2009-04-20 12:35:00,24.44,24.47,24.31,24.32,26700.0,17.3062,17.3274,17.2141,17.2212,26700.0
2009-04-20 12:40:00,24.32,24.4,24.27,24.39,36100.0,17.2212,17.2779,17.1858,17.2708,36100.0
2009-04-20 12:45:00,24.38,24.4,24.33,24.39,32000.0,17.2637,17.2779,17.2283,17.2708,32000.0
2009-04-20 12:50:00,24.39,24.41,24.31,24.32,31500.0,17.2708,17.2849,17.2141,17.2212,31500.0
2009-04-20 12:55:00,24.33,24.52,24.31,24.44,28500.0,17.2283,17.3628,17.2141,17.3062,28500.0
2009-04-20 13:00:00,24.44,24.44,24.38,24.38,32600.0,17.3062,17.3062,17.2637,17.2637,32600.0
2009-04-20 13:05:00,24.39,24.4,24.26,24.26,29500.0,17.2708,17.2779,17.1787,17.1787,29500.0
2009-04-20 13:10:00,24.25,24.34,24.25,24.3,62100.0,17.1716,17.2354,17.1716,17.2071,62100.0
2009-04-20 13:15:00,24.29,24.32,24.18,24.19,33800.0,17.2,17.2212,17.1221,17.1292,33800.0
2009-04-20 13:20:00,24.19,24.25,24.15,24.15,49900.0,17.1292,17.1716,17.1008,17.1008,49900.0
2009-04-20 13:25:00,24.15,24.27,24.1,24.19,134200.0,17.1008,17.1858,17.0654,17.1292,134200.0
2009-04-20 13:30:00,24.19,24.36,24.17,24.25,114500.0,17.1292,17.2495,17.115,17.1716,114500.0
2009-04-20 13:35:00,24.25,24.27,24.2,24.26,70700.0,17.1716,17.1858,17.1362,17.1787,70700.0
2009-04-20 13:40:00,24.27,24.34,24.25,24.28,105200.0,17.1858,17.2354,17.1716,17.1929,105200.0
2009-04-20 13:45:00,24.27,24.33,24.25,24.27,63300.0,17.1858,17.2283,17.1716,17.1858,63300.0
2009-04-20 13:50:00,24.26,24.35,24.24,24.34,48800.0,17.1787,17.2425,17.1646,17.2354,48800.0
2009-04-20 13:55:00,24.33,24.39,24.27,24.33,66000.0,17.2283,17.2708,17.1858,17.2283,66000.0
2009-04-20 14:00:00,24.33,24.33,24.23,24.26,106900.0,17.2283,17.2283,17.1575,17.1787,106900.0
2009-04-20 14:05:00,24.26,24.28,24.23,24.24,52300.0,17.1787,17.1929,17.1575,17.1646,52300.0
2009-04-20 14:10:00,24.24,24.25,24.15,24.17,91500.0,17.1646,17.1716,17.1008,17.115,91500.0
2009-04-20 14:15:00,24.17,24.27,24.15,24.22,62300.0,17.115,17.1858,17.1008,17.1504,62300.0
2009-04-20 14:20:00,24.22,24.23,24.14,24.22,44700.0,17.1504,17.1575,17.0938,17.1504,44700.0
2009-04-20 14:25:00,24.21,24.29,24.14,24.26,55900.0,17.1433,17.2,17.0938,17.1787,55900.0
2009-04-20 14:30:00,24.26,24.33,24.24,24.29,78000.0,17.1787,17.2283,17.1646,17.2,78000.0
2009-04-20 14:35:00,24.28,24.31,24.23,24.25,70200.0,17.1929,17.2141,17.1575,17.1716,70200.0
2009-04-20 14:40:00,24.25,24.5,24.24,24.48,64200.0,17.1716,17.3487,17.1646,17.3345,64200.0
2009-04-20 14:45:00,24.47,24.47,24.29,24.3,37400.0,17.3274,17.3274,17.2,17.2071,37400.0
2009-04-20 14:50:00,24.31,24.38,24.24,24.28,50300.0,17.2141,17.2637,17.1646,17.1929,50300.0
2009-04-20 14:55:00,24.29,24.32,24.2,24.26,47500.0,17.2,17.2212,17.1362,17.1787,47500.0
2009-04-20 15:00:00,24.25,24.34,24.23,24.25,44100.0,17.1716,17.2354,17.1575,17.1716,44100.0
2009-04-20 15:05:00,24.24,24.31,24.17,24.28,62600.0,17.1646,17.2141,17.115,17.1929,62600.0
2009-04-20 15:10:00,24.29,24.32,24.27,24.3,55600.0,17.2,17.2212,17.1858,17.2071,55600.0
2009-04-20 15:15:00,24.31,24.33,24.24,24.27,122200.0,17.2141,17.2283,17.1646,17.1858,122200.0
2009-04-20 15:20:00,24.27,24.29,24.17,24.2,81200.0,17.1858,17.2,17.115,17.1362,81200.0
2009-04-20 15:25:00,24.21,24.21,24.11,24.14,91400.0,17.1433,17.1433,17.0725,17.0938,91400.0
2009-04-20 15:30:00,24.14,24.46,24.14,24.37,118700.0,17.0938,17.3203,17.0938,17.2566,118700.0
2009-04-20 15:35:00,24.37,24.4,24.06,24.09,135200.0,17.2566,17.2779,17.0371,17.0583,135200.0
2009-04-20 15:40:00,24.08,24.23,24.03,24.12,187000.0,17.0513,17.1575,17.0159,17.0796,187000.0
2009-04-20 15:45:00,24.12,24.21,24.08,24.15,215100.0,17.0796,17.1433,17.0513,17.1008,215100.0
2009-04-20 15:50:00,24.16,24.16,23.9,23.91,357100.0,17.1079,17.1079,16.9238,16.9309,357100.0
2009-04-20 15:55:00,23.91,23.92,23.72,23.77,424800.0,16.9309,16.938,16.7963,16.8318,424800.0
2009-04-21 09:30:00,23.03,23.03,22.71,22.85,94000.0,16.3078,16.3078,16.0812,16.1803,94000.0
2009-04-21 09:35:00,22.81,23.38,22.8,23.15,73400.0,16.152,16.5556,16.1449,16.3927,73400.0
2009-04-21 09:40:00,23.14,23.39,22.97,23.0,111400.0,16.3856,16.5627,16.2653,16.2865,111400.0
2009-04-21 09:45:00,23.01,23.13,22.88,22.9,77000.0,16.2936,16.3786,16.2015,16.2157,77000.0
2009-04-21 09:50:00,22.92,23.36,22.92,23.28,70100.0,16.2299,16.5414,16.2299,16.4848,70100.0
2009-04-21 09:55:00,23.27,23.27,22.95,22.99,103400.0,16.4777,16.4777,16.2511,16.2794,103400.0
2009-04-21 10:00:00,22.99,23.05,22.8,22.8,82700.0,16.2794,16.3219,16.1449,16.1449,82700.0
2009-04-21 10:05:00,22.81,23.07,22.8,23.02,40800.0,16.152,16.3361,16.1449,16.3007,40800.0
2009-04-21 10:10:00,23.01,23.02,22.8,22.82,67700.0,16.2936,16.3007,16.1449,16.159,67700.0
2009-04-21 10:15:00,22.84,22.85,22.8,22.8,39500.0,16.1732,16.1803,16.1449,16.1449,39500.0
2009-04-21 10:20:00,22.8,22.81,22.69,22.69,73200.0,16.1449,16.152,16.067,16.067,73200.0
2009-04-21 10:25:00,22.7,22.7,22.54,22.59,94900.0,16.0741,16.0741,15.9608,15.9962,94900.0
2009-04-21 10:30:00,22.58,22.58,22.36,22.38,80200.0,15.9891,15.9891,15.8333,15.8475,80200.0
2009-04-21 10:35:00,22.38,22.44,22.31,22.38,105700.0,15.8475,15.89,15.7979,15.8475,105700.0
2009-04-21 10:40:00,22.38,22.41,22.21,22.3,108200.0,15.8475,15.8687,15.7271,15.7908,108200.0
2009-04-21 10:45:00,22.3,22.48,22.3,22.43,76300.0,15.7908,15.9183,15.7908,15.8829,76300.0
2009-04-21 10:50:00,22.42,22.49,22.32,22.42,75300.0,15.8758,15.9254,15.805,15.8758,75300.0
2009-04-21 10:55:00,22.4,22.54,22.37,22.52,81100.0,15.8616,15.9608,15.8404,15.9466,81100.0
2009-04-21 11:00:00,22.52,22.68,22.51,22.62,137600.0,15.9466,16.0599,15.9395,16.0174,137600.0
2009-04-21 11:05:00,22.61,22.73,22.55,22.67,86000.0,16.0103,16.0953,15.9679,16.0528,86000.0
2009-04-21 11:10:00,22.68,22.82,22.68,22.8,66800.0,16.0599,16.159,16.0599,16.1449,66800.0
2009-04-21 11:15:00,22.81,22.93,22.74,22.92,94100.0,16.152,16.2369,16.1024,16.2299,94100.0
2009-04-21 11:20:00,22.94,23.32,22.9,23.25,190400.0,16.244,16.5131,16.2157,16.4635,190400.0
2009-04-21 11:25:00,23.27,23.27,22.99,23.01,87700.0,16.4777,16.4777,16.2794,16.2936,87700.0
2009-04-21 11:30:00,23.0,23.15,23.0,23.12,79800.0,16.2865,16.3927,16.2865,16.3715,79800.0
2009-04-21 11:35:00,23.12,23.12,22.96,23.01,88600.0,16.3715,16.3715,16.2582,16.2936,88600.0
2009-04-21 11:40:00,23.02,23.04,22.89,22.97,77600.0,16.3007,16.3148,16.2086,16.2653,77600.0
2009-04-21 11:45:00,22.96,23.08,22.93,23.06,73000.0,16.2582,16.3432,16.2369,16.329,73000.0
2009-04-21 11:50:00,23.06,23.13,22.94,23.1,76300.0,16.329,16.3786,16.244,16.3573,76300.0
2009-04-21 11:55:00,23.1,23.12,22.91,22.92,50200.0,16.3573,16.3715,16.2228,16.2299,50200.0
2009-04-21 12:00:00,22.91,23.08,22.91,23.06,57100.0,16.2228,16.3432,16.2228,16.329,57100.0
2009-04-21 12:05:00,23.08,23.23,23.07,23.17,42200.0,16.3432,16.4494,16.3361,16.4069,42200.0
2009-04-21 12:10:00,23.18,23.19,23.09,23.13,44400.0,16.414,16.421,16.3502,16.3786,44400.0
2009-04-21 12:15:00,23.11,23.21,23.1,23.2,33900.0,16.3644,16.4352,16.3573,16.4281,33900.0
2009-04-21 12:20:00,23.19,23.3,23.19,23.27,20700.0,16.421,16.4989,16.421,16.4777,20700.0
2009-04-21 12:25:00,23.26,23.42,23.26,23.33,37900.0,16.4706,16.5839,16.4706,16.5202,37900.0
2009-04-21 12:30:00,23.34,23.37,23.25,23.27,67500.0,16.5273,16.5485,16.4635,16.4777,67500.0
2009-04-21 12:35:00,23.29,23.36,23.23,23.31,56600.0,16.4919,16.5414,16.4494,16.506,56600.0
2009-04-21 12:40:00,23.3,23.39,23.24,23.32,45900.0,16.4989,16.5627,16.4565,16.5131,45900.0
2009-04-21 12:45:00,23.33,23.55,23.32,23.44,77900.0,16.5202,16.676,16.5131,16.5981,77900.0
2009-04-21 12:50:00,23.44,23.72,23.4,23.71,43100.0,16.5981,16.7963,16.5698,16.7893,43100.0
2009-04-21 12:55:00,23.7,23.73,23.46,23.48,43000.0,16.7822,16.8034,16.6122,16.6264,43000.0
2009-04-21 13:00:00,23.5,23.54,23.42,23.46,41300.0,16.6406,16.6689,16.5839,16.6122,41300.0
2009-04-21 13:05:00,23.45,23.56,23.44,23.55,27500.0,16.6052,16.683,16.5981,16.676,27500.0
2009-04-21 13:10:00,23.56,23.81,23.53,23.68,27500.0,16.683,16.8601,16.6618,16.768,27500.0
2009-04-21 13:15:00,23.68,23.75,23.45,23.5,49400.0,16.768,16.8176,16.6052,16.6406,49400.0
2009-04-21 13:20:00,23.51,23.58,23.46,23.5,35900.0,16.6476,16.6972,16.6122,16.6406,35900.0
2009-04-21 13:25:00,23.52,23.6,23.47,23.51,26300.0,16.6547,16.7114,16.6193,16.6476,26300.0
2009-04-21 13:30:00,23.51,23.52,23.33,23.42,36100.0,16.6476,16.6547,16.5202,16.5839,36100.0
2009-04-21 13:35:00,23.42,23.48,23.35,23.36,44000.0,16.5839,16.6264,16.5343,16.5414,44000.0
2009-04-21 13:40:00,23.35,23.43,23.31,23.31,74300.0,16.5343,16.591,16.506,16.506,74300.0
2009-04-21 13:45:00,23.31,23.42,23.31,23.34,45500.0,16.506,16.5839,16.506,16.5273,45500.0
2009-04-21 13:50:00,23.33,23.38,23.29,23.32,35100.0,16.5202,16.5556,16.4919,16.5131,35100.0
2009-04-21 13:55:00,23.32,23.35,23.23,23.32,33200.0,16.5131,16.5343,16.4494,16.5131,33200.0
2009-04-21 14:00:00,23.32,23.38,23.2,23.21,36900.0,16.5131,16.5556,16.4281,16.4352,36900.0
2009-04-21 14:05:00,23.22,23.27,23.18,23.25,40000.0,16.4423,16.4777,16.414,16.4635,40000.0
2009-04-21 14:10:00,23.25,23.25,22.96,22.97,90100.0,16.4635,16.4635,16.2582,16.2653,90100.0
2009-04-21 14:15:00,22.96,23.02,22.89,22.9,84300.0,16.2582,16.3007,16.2086,16.2157,84300.0
2009-04-21 14:20:00,22.9,23.02,22.89,23.02,57700.0,16.2157,16.3007,16.2086,16.3007,57700.0
2009-04-21 14:25:00,23.01,23.13,22.92,23.12,51900.0,16.2936,16.3786,16.2299,16.3715,51900.0
2009-04-21 14:30:00,23.12,23.16,23.05,23.14,80100.0,16.3715,16.3998,16.3219,16.3856,80100.0
2009-04-21 14:35:00,23.13,23.4,23.08,23.33,105400.0,16.3786,16.5698,16.3432,16.5202,105400.0
2009-04-21 14:40:00,23.33,23.42,23.18,23.33,102400.0,16.5202,16.5839,16.414,16.5202,102400.0
2009-04-21 14:45:00,23.33,23.49,23.29,23.35,57500.0,16.5202,16.6335,16.4919,16.5343,57500.0
2009-04-21 14:50:00,23.36,23.45,23.23,23.36,100100.0,16.5414,16.6052,16.4494,16.5414,100100.0
2009-04-21 14:55:00,23.37,23.51,23.33,23.38,51100.0,16.5485,16.6476,16.5202,16.5556,51100.0
2009-04-21 15:00:00,23.38,23.65,23.34,23.65,87000.0,16.5556,16.7468,16.5273,16.7468,87000.0
2009-04-21 15:05:00,23.64,23.89,23.55,23.77,89700.0,16.7397,16.9167,16.676,16.8318,89700.0
2009-04-21 15:10:00,23.76,23.94,23.72,23.89,101200.0,16.8247,16.9521,16.7963,16.9167,101200.0
2009-04-21 15:15:00,23.9,23.98,23.78,23.85,68800.0,16.9238,16.9805,16.8388,16.8884,68800.0
2009-04-21 15:20:00,23.83,23.88,23.64,23.65,108000.0,16.8742,16.9096,16.7397,16.7468,108000.0
2009-04-21 15:25:00,23.65,23.68,23.57,23.62,130300.0,16.7468,16.768,16.6901,16.7255,130300.0
2009-04-21 15:30:00,23.63,23.7,23.44,23.56,137600.0,16.7326,16.7822,16.5981,16.683,137600.0
2009-04-21 15:35:00,23.56,23.67,23.46,23.64,157800.0,16.683,16.7609,16.6122,16.7397,157800.0
2009-04-21 15:40:00,23.64,23.69,23.49,23.52,214400.0,16.7397,16.7751,16.6335,16.6547,214400.0
2009-04-21 15:45:00,23.53,23.64,23.48,23.57,143500.0,16.6618,16.7397,16.6264,16.6901,143500.0
2009-04-21 15:50:00,23.58,23.99,23.54,23.96,255400.0,16.6972,16.9875,16.6689,16.9663,255400.0
2009-04-21 15:55:00,23.96,24.23,23.96,24.19,332400.0,16.9663,17.1575,16.9663,17.1292,332400.0
2009-04-22 09:30:00,24.37,24.58,23.82,24.4,104500.0,17.2566,17.4053,16.8672,17.2779,104500.0
2009-04-22 09:35:00,24.4,24.79,24.4,24.43,90200.0,17.2779,17.554,17.2779,17.2991,90200.0
2009-04-22 09:40:00,24.42,24.94,24.42,24.87,107000.0,17.292,17.6602,17.292,17.6107,107000.0
2009-04-22 09:45:00,24.87,25.33,24.82,25.25,194700.0,17.6107,17.9364,17.5753,17.8798,194700.0
2009-04-22 09:50:00,25.28,26.29,25.24,26.18,292200.0,17.901,18.6162,17.8727,18.5383,292200.0
2009-04-22 09:55:00,26.18,26.38,25.88,26.16,219800.0,18.5383,18.6799,18.3259,18.5241,219800.0
2009-04-22 10:00:00,26.14,26.3,25.99,26.28,132200.0,18.51,18.6233,18.4038,18.6091,132200.0
2009-04-22 10:05:00,26.28,26.35,25.94,26.01,140400.0,18.6091,18.6587,18.3683,18.4179,140400.0
2009-04-22 10:10:00,26.01,26.15,25.89,25.99,173800.0,18.4179,18.5171,18.3329,18.4038,173800.0
2009-04-22 10:15:00,26.0,26.08,25.89,25.98,125200.0,18.4108,18.4675,18.3329,18.3967,125200.0
2009-04-22 10:20:00,26.01,26.11,25.78,25.98,156500.0,18.4179,18.4887,18.2551,18.3967,156500.0
2009-04-22 10:25:00,25.98,26.05,25.94,26.03,119200.0,18.3967,18.4462,18.3683,18.4321,119200.0
2009-04-22 10:30:00,26.01,26.07,25.69,25.83,116700.0,18.4179,18.4604,18.1913,18.2905,116700.0
2009-04-22 10:35:00,25.83,26.05,25.82,25.98,95800.0,18.2905,18.4462,18.2834,18.3967,95800.0
2009-04-22 10:40:00,25.97,26.11,25.78,25.8,62100.0,18.3896,18.4887,18.2551,18.2692,62100.0
2009-04-22 10:45:00,25.79,25.99,25.78,25.95,62100.0,18.2621,18.4038,18.2551,18.3754,62100.0
2009-04-22 10:50:00,25.95,26.19,25.93,26.14,68400.0,18.3754,18.5454,18.3613,18.51,68400.0
2009-04-22 10:55:00,26.12,26.25,25.93,25.95,55100.0,18.4958,18.5879,18.3613,18.3754,55100.0
2009-04-22 11:00:00,25.95,26.21,25.94,26.11,31700.0,18.3754,18.5595,18.3683,18.4887,31700.0
2009-04-22 11:05:00,26.13,26.16,26.09,26.13,46700.0,18.5029,18.5241,18.4746,18.5029,46700.0
2009-04-22 11:10:00,26.14,26.2,26.1,26.16,38200.0,18.51,18.5525,18.4816,18.5241,38200.0
2009-04-22 11:15:00,26.18,26.2,26.15,26.19,41400.0,18.5383,18.5525,18.5171,18.5454,41400.0
2009-04-22 11:20:00,26.18,26.23,26.15,26.18,56400.0,18.5383,18.5737,18.5171,18.5383,56400.0
2009-04-22 11:25:00,26.17,26.23,26.16,26.2,68400.0,18.5312,18.5737,18.5241,18.5525,68400.0
2009-04-22 11:30:00,26.2,26.25,26.16,26.16,86900.0,18.5525,18.5879,18.5241,18.5241,86900.0
2009-04-22 11:35:00,26.16,26.24,26.16,26.18,47600.0,18.5241,18.5808,18.5241,18.5383,47600.0
2009-04-22 11:40:00,26.2,26.22,26.08,26.11,55800.0,18.5525,18.5666,18.4675,18.4887,55800.0
2009-04-22 11:45:00,26.1,26.15,26.08,26.14,33700.0,18.4816,18.5171,18.4675,18.51,33700.0
2009-04-22 11:50:00,26.12,26.16,26.09,26.12,29000.0,18.4958,18.5241,18.4746,18.4958,29000.0
2009-04-22 11:55:00,26.12,26.16,26.07,26.15,36400.0,18.4958,18.5241,18.4604,18.5171,36400.0
2009-04-22 12:00:00,26.15,26.18,26.03,26.06,112500.0,18.5171,18.5383,18.4321,18.4533,112500.0
2009-04-22 12:05:00,26.05,26.11,26.0,26.1,65300.0,18.4462,18.4887,18.4108,18.4816,65300.0
2009-04-22 12:10:00,26.1,26.12,26.02,26.03,55600.0,18.4816,18.4958,18.425,18.4321,55600.0
2009-04-22 12:15:00,26.05,26.08,25.93,25.95,49400.0,18.4462,18.4675,18.3613,18.3754,49400.0
2009-04-22 12:20:00,25.97,26.08,25.93,26.07,57300.0,18.3896,18.4675,18.3613,18.4604,57300.0
2009-04-22 12:25:00,26.07,26.11,26.05,26.06,64500.0,18.4604,18.4887,18.4462,18.4533,64500.0
2009-04-22 12:30:00,26.05,26.05,25.87,25.89,64800.0,18.4462,18.4462,18.3188,18.3329,64800.0
2009-04-22 12:35:00,25.89,25.9,25.63,25.72,99200.0,18.3329,18.34,18.1488,18.2126,99200.0
2009-04-22 12:40:00,25.72,25.73,25.55,25.63,90200.0,18.2126,18.2196,18.0922,18.1488,90200.0
2009-04-22 12:45:00,25.62,25.64,25.45,25.63,86000.0,18.1418,18.1559,18.0214,18.1488,86000.0
2009-04-22 12:50:00,25.63,25.78,25.6,25.78,64900.0,18.1488,18.2551,18.1276,18.2551,64900.0
2009-04-22 12:55:00,25.8,25.96,25.8,25.9,46200.0,18.2692,18.3825,18.2692,18.34,46200.0
2009-04-22 13:00:00,25.9,26.0,25.9,26.0,65000.0,18.34,18.4108,18.34,18.4108,65000.0
2009-04-22 13:05:00,26.0,26.0,25.91,25.99,43200.0,18.4108,18.4108,18.3471,18.4038,43200.0
2009-04-22 13:10:00,25.98,25.99,25.83,25.96,39900.0,18.3967,18.4038,18.2905,18.3825,39900.0
2009-04-22 13:15:00,25.97,26.1,25.92,25.93,89000.0,18.3896,18.4816,18.3542,18.3613,89000.0
2009-04-22 13:20:00,25.93,26.19,25.92,26.12,162100.0,18.3613,18.5454,18.3542,18.4958,162100.0
2009-04-22 13:25:00,26.13,26.19,26.06,26.09,59100.0,18.5029,18.5454,18.4533,18.4746,59100.0
2009-04-22 13:30:00,26.12,26.15,26.02,26.14,61500.0,18.4958,18.5171,18.425,18.51,61500.0
2009-04-22 13:35:00,26.14,26.2,26.07,26.07,65600.0,18.51,18.5525,18.4604,18.4604,65600.0
2009-04-22 13:40:00,26.09,26.12,26.01,26.09,31900.0,18.4746,18.4958,18.4179,18.4746,31900.0
2009-04-22 13:45:00,26.08,26.16,26.06,26.1,40000.0,18.4675,18.5241,18.4533,18.4816,40000.0
2009-04-22 13:50:00,26.09,26.2,26.08,26.14,35500.0,18.4746,18.5525,18.4675,18.51,35500.0
2009-04-22 13:55:00,26.17,26.18,26.02,26.03,63500.0,18.5312,18.5383,18.425,18.4321,63500.0
2009-04-22 14:00:00,26.03,26.14,25.99,26.1,80300.0,18.4321,18.51,18.4038,18.4816,80300.0
2009-04-22 14:05:00,26.1,26.25,26.07,26.19,73700.0,18.4816,18.5879,18.4604,18.5454,73700.0
2009-04-22 14:10:00,26.19,26.32,26.18,26.3,53800.0,18.5454,18.6374,18.5383,18.6233,53800.0
2009-04-22 14:15:00,26.3,26.45,26.29,26.36,190700.0,18.6233,18.7295,18.6162,18.6658,190700.0
2009-04-22 14:20:00,26.36,26.42,26.35,26.35,61900.0,18.6658,18.7082,18.6587,18.6587,61900.0
2009-04-22 14:25:00,26.36,26.38,26.3,26.35,182300.0,18.6658,18.6799,18.6233,18.6587,182300.0
2009-04-22 14:30:00,26.35,26.4,26.32,26.37,114100.0,18.6587,18.6941,18.6374,18.6728,114100.0
2009-04-22 14:35:00,26.35,26.4,26.3,26.35,95500.0,18.6587,18.6941,18.6233,18.6587,95500.0
2009-04-22 14:40:00,26.35,26.36,26.24,26.34,226400.0,18.6587,18.6658,18.5808,18.6516,226400.0
2009-04-22 14:45:00,26.34,26.39,26.3,26.38,66000.0,18.6516,18.687,18.6233,18.6799,66000.0
2009-04-22 14:50:00,26.39,26.4,26.32,26.34,98500.0,18.687,18.6941,18.6374,18.6516,98500.0
2009-04-22 14:55:00,26.34,26.36,26.03,26.16,78500.0,18.6516,18.6658,18.4321,18.5241,78500.0
2009-04-22 15:00:00,26.13,26.21,26.02,26.16,74300.0,18.5029,18.5595,18.425,18.5241,74300.0
2009-04-22 15:05:00,26.18,26.18,26.01,26.09,83500.0,18.5383,18.5383,18.4179,18.4746,83500.0
2009-04-22 15:10:00,26.09,26.23,26.09,26.16,284900.0,18.4746,18.5737,18.4746,18.5241,284900.0
2009-04-22 15:15:00,26.16,26.18,26.0,26.03,183800.0,18.5241,18.5383,18.4108,18.4321,183800.0
2009-04-22 15:20:00,26.03,26.15,25.97,26.0,203000.0,18.4321,18.5171,18.3896,18.4108,203000.0
2009-04-22 15:25:00,25.98,26.03,25.87,26.02,110300.0,18.3967,18.4321,18.3188,18.425,110300.0
2009-04-22 15:30:00,26.02,26.12,25.94,26.11,66200.0,18.425,18.4958,18.3683,18.4887,66200.0
2009-04-22 15:35:00,26.12,26.13,25.64,25.68,142700.0,18.4958,18.5029,18.1559,18.1842,142700.0
2009-04-22 15:40:00,25.67,25.83,25.64,25.82,185200.0,18.1772,18.2905,18.1559,18.2834,185200.0
2009-04-22 15:45:00,25.8,25.88,25.74,25.75,198000.0,18.2692,18.3259,18.2267,18.2338,198000.0
2009-04-22 15:50:00,25.74,25.79,25.36,25.46,179600.0,18.2267,18.2621,17.9576,18.0285,179600.0
2009-04-22 15:55:00,25.44,25.46,25.03,25.16,380800.0,18.0143,18.0285,17.724,17.816,380800.0
2009-04-23 09:30:00,25.3,25.68,24.97,25.25,84100.0,17.9152,18.1842,17.6815,17.8798,84100.0
2009-04-23 09:35:00,25.19,25.51,25.11,25.5,54200.0,17.8373,18.0639,17.7806,18.0568,54200.0
2009-04-23 09:40:00,25.47,25.55,25.3,25.49,28100.0,18.0355,18.0922,17.9152,18.0497,28100.0
2009-04-23 09:45:00,25.42,25.53,25.35,25.41,44900.0,18.0001,18.078,17.9506,17.9931,44900.0
2009-04-23 09:50:00,25.39,25.52,25.29,25.42,36500.0,17.9789,18.0709,17.9081,18.0001,36500.0
2009-04-23 09:55:00,25.41,25.43,25.07,25.1,35500.0,17.9931,18.0072,17.7523,17.7735,35500.0
2009-04-23 10:00:00,25.08,25.08,24.66,24.9,47300.0,17.7594,17.7594,17.462,17.6319,47300.0
2009-04-23 10:05:00,24.93,25.04,24.83,24.95,33000.0,17.6532,17.7311,17.5823,17.6673,33000.0
2009-04-23 10:10:00,24.98,25.19,24.97,25.04,36900.0,17.6886,17.8373,17.6815,17.7311,36900.0
2009-04-23 10:15:00,25.03,25.21,25.03,25.06,31400.0,17.724,17.8514,17.724,17.7452,31400.0
2009-04-23 10:20:00,25.05,25.1,24.88,25.04,43300.0,17.7381,17.7735,17.6178,17.7311,43300.0
2009-04-23 10:25:00,25.07,25.11,24.98,25.08,27500.0,17.7523,17.7806,17.6886,17.7594,27500.0
2009-04-23 10:30:00,25.1,25.11,24.98,25.08,36000.0,17.7735,17.7806,17.6886,17.7594,36000.0
2009-04-23 10:35:00,25.09,25.21,25.07,25.2,37200.0,17.7665,17.8514,17.7523,17.8443,37200.0
2009-04-23 10:40:00,25.16,25.28,25.01,25.06,27000.0,17.816,17.901,17.7098,17.7452,27000.0
2009-04-23 10:45:00,25.05,25.1,24.95,25.02,42800.0,17.7381,17.7735,17.6673,17.7169,42800.0
2009-04-23 10:50:00,25.0,25.11,24.97,25.02,51000.0,17.7027,17.7806,17.6815,17.7169,51000.0
2009-04-23 10:55:00,25.0,25.16,24.99,25.05,26800.0,17.7027,17.816,17.6956,17.7381,26800.0
2009-04-23 11:00:00,25.04,25.21,24.95,25.19,29200.0,17.7311,17.8514,17.6673,17.8373,29200.0
2009-04-23 11:05:00,25.18,25.19,25.01,25.03,34600.0,17.8302,17.8373,17.7098,17.724,34600.0
2009-04-23 11:10:00,25.04,25.13,24.93,24.97,25000.0,17.7311,17.7948,17.6532,17.6815,25000.0
2009-04-23 11:15:00,24.96,24.98,24.9,24.91,19900.0,17.6744,17.6886,17.6319,17.639,19900.0
2009-04-23 11:20:00,24.91,25.11,24.91,25.0,30200.0,17.639,17.7806,17.639,17.7027,30200.0
2009-04-23 11:25:00,24.99,25.07,24.93,25.04,24400.0,17.6956,17.7523,17.6532,17.7311,24400.0
2009-04-23 11:30:00,25.03,25.05,24.97,25.03,33900.0,17.724,17.7381,17.6815,17.724,33900.0
2009-04-23 11:35:00,25.03,25.17,25.03,25.1,37400.0,17.724,17.8231,17.724,17.7735,37400.0
2009-04-23 11:40:00,25.1,25.17,25.03,25.08,36800.0,17.7735,17.8231,17.724,17.7594,36800.0
2009-04-23 11:45:00,25.08,25.14,25.03,25.11,34100.0,17.7594,17.8019,17.724,17.7806,34100.0
2009-04-23 11:50:00,25.12,25.16,25.09,25.16,28200.0,17.7877,17.816,17.7665,17.816,28200.0
2009-04-23 11:55:00,25.15,25.17,24.95,25.06,39900.0,17.8089,17.8231,17.6673,17.7452,39900.0
2009-04-23 12:00:00,25.06,25.15,25.02,25.06,28000.0,17.7452,17.8089,17.7169,17.7452,28000.0
2009-04-23 12:05:00,25.07,25.11,24.98,25.09,24900.0,17.7523,17.7806,17.6886,17.7665,24900.0
2009-04-23 12:10:00,25.1,25.18,25.1,25.17,21900.0,17.7735,17.8302,17.7735,17.8231,21900.0
2009-04-23 12:15:00,25.14,25.26,25.14,25.21,25300.0,17.8019,17.8868,17.8019,17.8514,25300.0
2009-04-23 12:20:00,25.21,25.26,25.19,25.21,17500.0,17.8514,17.8868,17.8373,17.8514,17500.0
2009-04-23 12:25:00,25.2,25.24,25.14,25.22,26700.0,17.8443,17.8727,17.8019,17.8585,26700.0
2009-04-23 12:30:00,25.23,25.25,25.1,25.14,16800.0,17.8656,17.8798,17.7735,17.8019,16800.0
2009-04-23 12:35:00,25.16,25.22,25.1,25.22,18900.0,17.816,17.8585,17.7735,17.8585,18900.0
2009-04-23 12:40:00,25.22,25.35,25.22,25.27,28700.0,17.8585,17.9506,17.8585,17.8939,28700.0
2009-04-23 12:45:00,25.28,25.3,25.2,25.21,17800.0,17.901,17.9152,17.8443,17.8514,17800.0
2009-04-23 12:50:00,25.21,25.24,25.17,25.23,12200.0,17.8514,17.8727,17.8231,17.8656,12200.0
2009-04-23 12:55:00,25.23,25.31,25.22,25.26,13800.0,17.8656,17.9222,17.8585,17.8868,13800.0
2009-04-23 13:00:00,25.26,25.43,25.26,25.38,21900.0,17.8868,18.0072,17.8868,17.9718,21900.0
2009-04-23 13:05:00,25.38,25.51,25.34,25.39,34800.0,17.9718,18.0639,17.9435,17.9789,34800.0
2009-04-23 13:10:00,25.4,25.45,25.32,25.44,39400.0,17.986,18.0214,17.9293,18.0143,39400.0
2009-04-23 13:15:00,25.44,25.49,25.39,25.47,31900.0,18.0143,18.0497,17.9789,18.0355,31900.0
2009-04-23 13:20:00,25.47,25.55,25.41,25.51,27800.0,18.0355,18.0922,17.9931,18.0639,27800.0
2009-04-23 13:25:00,25.51,25.59,25.49,25.52,58400.0,18.0639,18.1205,18.0497,18.0709,58400.0
2009-04-23 13:30:00,25.52,25.53,25.42,25.45,36500.0,18.0709,18.078,18.0001,18.0214,36500.0
2009-04-23 13:35:00,25.45,25.52,25.43,25.51,46900.0,18.0214,18.0709,18.0072,18.0639,46900.0
2009-04-23 13:40:00,25.5,25.51,25.43,25.46,50600.0,18.0568,18.0639,18.0072,18.0285,50600.0
2009-04-23 13:45:00,25.45,25.47,25.31,25.37,45000.0,18.0214,18.0355,17.9222,17.9647,45000.0
2009-04-23 13:50:00,25.36,25.36,25.25,25.34,63500.0,17.9576,17.9576,17.8798,17.9435,63500.0
2009-04-23 13:55:00,25.35,25.43,25.32,25.35,41900.0,17.9506,18.0072,17.9293,17.9506,41900.0
2009-04-23 14:00:00,25.37,25.37,25.19,25.32,49400.0,17.9647,17.9647,17.8373,17.9293,49400.0
2009-04-23 14:05:00,25.31,25.33,25.22,25.24,18700.0,17.9222,17.9364,17.8585,17.8727,18700.0
2009-04-23 14:10:00,25.22,25.27,25.17,25.23,33100.0,17.8585,17.8939,17.8231,17.8656,33100.0
2009-04-23 14:15:00,25.22,25.43,25.2,25.38,45400.0,17.8585,18.0072,17.8443,17.9718,45400.0
2009-04-23 14:20:00,25.38,25.44,25.33,25.42,45100.0,17.9718,18.0143,17.9364,18.0001,45100.0
2009-04-23 14:25:00,25.38,25.58,25.35,25.54,58100.0,17.9718,18.1134,17.9506,18.0851,58100.0
2009-04-23 14:30:00,25.55,25.59,25.49,25.54,39500.0,18.0922,18.1205,18.0497,18.0851,39500.0
2009-04-23 14:35:00,25.56,25.81,25.52,25.75,55000.0,18.0993,18.2763,18.0709,18.2338,55000.0
2009-04-23 14:40:00,25.75,25.82,25.62,25.68,64900.0,18.2338,18.2834,18.1418,18.1842,64900.0
2009-04-23 14:45:00,25.69,25.8,25.69,25.77,49700.0,18.1913,18.2692,18.1913,18.248,49700.0
2009-04-23 14:50:00,25.77,25.81,25.69,25.75,54700.0,18.248,18.2763,18.1913,18.2338,54700.0
2009-04-23 14:55:00,25.74,25.74,25.55,25.66,60600.0,18.2267,18.2267,18.0922,18.1701,60600.0
2009-04-23 15:00:00,25.66,25.73,25.44,25.58,79500.0,18.1701,18.2196,18.0143,18.1134,79500.0
2009-04-23 15:05:00,25.58,25.63,25.47,25.52,45500.0,18.1134,18.1488,18.0355,18.0709,45500.0
2009-04-23 15:10:00,25.52,25.52,25.37,25.46,43700.0,18.0709,18.0709,17.9647,18.0285,43700.0
2009-04-23 15:15:00,25.46,25.49,25.34,25.44,46400.0,18.0285,18.0497,17.9435,18.0143,46400.0
2009-04-23 15:20:00,25.44,25.57,25.26,25.54,66700.0,18.0143,18.1063,17.8868,18.0851,66700.0
2009-04-23 15:25:00,25.53,25.53,25.37,25.49,36100.0,18.078,18.078,17.9647,18.0497,36100.0
2009-04-23 15:30:00,25.5,25.57,25.34,25.45,52700.0,18.0568,18.1063,17.9435,18.0214,52700.0
2009-04-23 15:35:00,25.48,25.55,25.39,25.52,102600.0,18.0426,18.0922,17.9789,18.0709,102600.0
2009-04-23 15:40:00,25.54,25.82,25.53,25.82,78700.0,18.0851,18.2834,18.078,18.2834,78700.0
2009-04-23 15:45:00,25.82,25.94,25.71,25.94,129300.0,18.2834,18.3683,18.2055,18.3683,129300.0
2009-04-23 15:50:00,25.95,26.32,25.81,26.29,205300.0,18.3754,18.6374,18.2763,18.6162,205300.0
2009-04-23 15:55:00,26.28,26.36,26.05,26.15,373700.0,18.6091,18.6658,18.4462,18.5171,373700.0
2009-04-24 09:30:00,26.18,26.39,25.71,25.71,49600.0,18.5383,18.687,18.2055,18.2055,49600.0
2009-04-24 09:35:00,25.78,25.97,25.69,25.81,26800.0,18.2551,18.3896,18.1913,18.2763,26800.0
2009-04-24 09:40:00,25.79,25.94,25.69,25.77,20800.0,18.2621,18.3683,18.1913,18.248,20800.0
2009-04-24 09:45:00,25.8,25.8,25.6,25.64,16900.0,18.2692,18.2692,18.1276,18.1559,16900.0
2009-04-24 09:50:00,25.64,25.77,25.56,25.6,20700.0,18.1559,18.248,18.0993,18.1276,20700.0
2009-04-24 09:55:00,25.58,25.68,25.52,25.67,34800.0,18.1134,18.1842,18.0709,18.1772,34800.0
2009-04-24 10:00:00,25.67,25.89,25.62,25.81,25100.0,18.1772,18.3329,18.1418,18.2763,25100.0
2009-04-24 10:05:00,25.8,25.91,25.67,25.67,25000.0,18.2692,18.3471,18.1772,18.1772,25000.0
2009-04-24 10:10:00,25.65,25.68,25.54,25.62,25000.0,18.163,18.1842,18.0851,18.1418,25000.0
2009-04-24 10:15:00,25.6,25.68,25.57,25.6,30500.0,18.1276,18.1842,18.1063,18.1276,30500.0
2009-04-24 10:20:00,25.6,25.63,25.37,25.55,39200.0,18.1276,18.1488,17.9647,18.0922,39200.0
2009-04-24 10:25:00,25.54,25.65,25.42,25.58,35400.0,18.0851,18.163,18.0001,18.1134,35400.0
2009-04-24 10:30:00,25.59,25.76,25.53,25.72,22200.0,18.1205,18.2409,18.078,18.2126,22200.0
2009-04-24 10:35:00,25.71,25.74,25.59,25.62,16700.0,18.2055,18.2267,18.1205,18.1418,16700.0
2009-04-24 10:40:00,25.63,25.69,25.61,25.66,13800.0,18.1488,18.1913,18.1347,18.1701,13800.0
2009-04-24 10:45:00,25.66,25.9,25.65,25.87,32000.0,18.1701,18.34,18.163,18.3188,32000.0
2009-04-24 10:50:00,25.87,26.02,25.86,25.96,31600.0,18.3188,18.425,18.3117,18.3825,31600.0
2009-04-24 10:55:00,25.95,26.08,25.94,26.0,31100.0,18.3754,18.4675,18.3683,18.4108,31100.0
2009-04-24 11:00:00,26.01,26.11,25.98,26.02,34400.0,18.4179,18.4887,18.3967,18.425,34400.0
2009-04-24 11:05:00,26.01,26.04,25.92,25.95,29000.0,18.4179,18.4392,18.3542,18.3754,29000.0
2009-04-24 11:10:00,25.95,25.99,25.91,25.97,33500.0,18.3754,18.4038,18.3471,18.3896,33500.0
2009-04-24 11:15:00,25.96,26.1,25.94,26.03,55400.0,18.3825,18.4816,18.3683,18.4321,55400.0
2009-04-24 11:20:00,26.02,26.1,25.96,26.06,49800.0,18.425,18.4816,18.3825,18.4533,49800.0
2009-04-24 11:25:00,26.08,26.12,26.02,26.07,24900.0,18.4675,18.4958,18.425,18.4604,24900.0
2009-04-24 11:30:00,26.1,26.18,26.07,26.15,21200.0,18.4816,18.5383,18.4604,18.5171,21200.0
2009-04-24 11:35:00,26.17,26.25,26.16,26.22,22400.0,18.5312,18.5879,18.5241,18.5666,22400.0
2009-04-24 11:40:00,26.21,26.23,26.16,26.23,27800.0,18.5595,18.5737,18.5241,18.5737,27800.0
2009-04-24 11:45:00,26.21,26.31,26.16,26.21,40100.0,18.5595,18.6303,18.5241,18.5595,40100.0
2009-04-24 11:50:00,26.2,26.26,26.16,26.23,27600.0,18.5525,18.5949,18.5241,18.5737,27600.0
2009-04-24 11:55:00,26.25,26.3,26.22,26.23,39700.0,18.5879,18.6233,18.5666,18.5737,39700.0
2009-04-24 12:00:00,26.25,26.33,26.12,26.14,52800.0,18.5879,18.6445,18.4958,18.51,52800.0
2009-04-24 12:05:00,26.15,26.15,26.03,26.05,40400.0,18.5171,18.5171,18.4321,18.4462,40400.0
2009-04-24 12:10:00,26.04,26.1,26.03,26.1,17700.0,18.4392,18.4816,18.4321,18.4816,17700.0
2009-04-24 12:15:00,26.09,26.09,25.96,26.01,23200.0,18.4746,18.4746,18.3825,18.4179,23200.0
2009-04-24 12:20:00,25.99,26.1,25.93,26.1,17400.0,18.4038,18.4816,18.3613,18.4816,17400.0
2009-04-24 12:25:00,26.08,26.1,26.03,26.05,8700.0,18.4675,18.4816,18.4321,18.4462,8700.0
2009-04-24 12:30:00,26.05,26.22,26.05,26.14,20800.0,18.4462,18.5666,18.4462,18.51,20800.0
2009-04-24 12:35:00,26.14,26.31,26.14,26.31,16900.0,18.51,18.6303,18.51,18.6303,16900.0
2009-04-24 12:40:00,26.34,26.34,26.22,26.26,22700.0,18.6516,18.6516,18.5666,18.5949,22700.0
2009-04-24 12:45:00,26.25,26.28,26.13,26.18,16500.0,18.5879,18.6091,18.5029,18.5383,16500.0
2009-04-24 12:50:00,26.17,26.22,26.12,26.15,24900.0,18.5312,18.5666,18.4958,18.5171,24900.0
2009-04-24 12:55:00,26.16,26.31,26.16,26.26,16800.0,18.5241,18.6303,18.5241,18.5949,16800.0
2009-04-24 13:00:00,26.27,26.39,26.2,26.38,18600.0,18.602,18.687,18.5525,18.6799,18600.0
2009-04-24 13:05:00,26.38,26.4,26.28,26.37,22200.0,18.6799,18.6941,18.6091,18.6728,22200.0
2009-04-24 13:10:00,26.38,26.4,26.34,26.35,15800.0,18.6799,18.6941,18.6516,18.6587,15800.0
2009-04-24 13:15:00,26.34,26.37,26.28,26.35,13900.0,18.6516,18.6728,18.6091,18.6587,13900.0
2009-04-24 13:20:00,26.36,26.46,26.36,26.43,13600.0,18.6658,18.7366,18.6658,18.7153,13600.0
2009-04-24 13:25:00,26.43,26.43,26.26,26.37,28500.0,18.7153,18.7153,18.5949,18.6728,28500.0
2009-04-24 13:30:00,26.37,26.38,26.1,26.23,49700.0,18.6728,18.6799,18.4816,18.5737,49700.0
2009-04-24 13:35:00,26.23,26.23,26.1,26.2,34300.0,18.5737,18.5737,18.4816,18.5525,34300.0
2009-04-24 13:40:00,26.2,26.29,26.16,26.27,12200.0,18.5525,18.6162,18.5241,18.602,12200.0
2009-04-24 13:45:00,26.26,26.3,26.2,26.22,68100.0,18.5949,18.6233,18.5525,18.5666,68100.0
2009-04-24 13:50:00,26.22,26.22,26.07,26.11,26600.0,18.5666,18.5666,18.4604,18.4887,26600.0
2009-04-24 13:55:00,26.11,26.15,26.06,26.09,20500.0,18.4887,18.5171,18.4533,18.4746,20500.0
2009-04-24 14:00:00,26.1,26.28,25.78,26.07,160300.0,18.4816,18.6091,18.2551,18.4604,160300.0
2009-04-24 14:05:00,26.08,26.24,25.78,25.86,77300.0,18.4675,18.5808,18.2551,18.3117,77300.0
2009-04-24 14:10:00,25.9,26.0,25.47,25.69,93600.0,18.34,18.4108,18.0355,18.1913,93600.0
2009-04-24 14:15:00,25.74,25.92,25.7,25.86,59000.0,18.2267,18.3542,18.1984,18.3117,59000.0
2009-04-24 14:20:00,25.85,26.08,25.78,25.89,64100.0,18.3046,18.4675,18.2551,18.3329,64100.0
2009-04-24 14:25:00,25.92,26.08,25.84,26.0,41700.0,18.3542,18.4675,18.2975,18.4108,41700.0
2009-04-24 14:30:00,26.0,26.15,25.99,26.09,32300.0,18.4108,18.5171,18.4038,18.4746,32300.0
2009-04-24 14:35:00,26.11,26.38,26.11,26.35,31700.0,18.4887,18.6799,18.4887,18.6587,31700.0
2009-04-24 14:40:00,26.36,26.39,26.23,26.39,20700.0,18.6658,18.687,18.5737,18.687,20700.0
2009-04-24 14:45:00,26.4,26.55,26.28,26.36,47200.0,18.6941,18.8003,18.6091,18.6658,47200.0
2009-04-24 14:50:00,26.37,26.55,26.37,26.53,56300.0,18.6728,18.8003,18.6728,18.7861,56300.0
2009-04-24 14:55:00,26.53,26.59,26.43,26.59,54600.0,18.7861,18.8286,18.7153,18.8286,54600.0
2009-04-24 15:00:00,26.59,26.63,26.47,26.61,65600.0,18.8286,18.8569,18.7436,18.8428,65600.0
2009-04-24 15:05:00,26.61,26.74,26.52,26.52,45600.0,18.8428,18.9348,18.7791,18.7791,45600.0
2009-04-24 15:10:00,26.52,26.57,26.32,26.41,103600.0,18.7791,18.8145,18.6374,18.7012,103600.0
2009-04-24 15:15:00,26.43,26.51,26.34,26.35,72400.0,18.7153,18.772,18.6516,18.6587,72400.0
2009-04-24 15:20:00,26.34,26.56,26.34,26.56,29500.0,18.6516,18.8074,18.6516,18.8074,29500.0
2009-04-24 15:25:00,26.55,26.58,26.4,26.53,47300.0,18.8003,18.8215,18.6941,18.7861,47300.0
2009-04-24 15:30:00,26.53,26.71,26.52,26.6,57400.0,18.7861,18.9136,18.7791,18.8357,57400.0
2009-04-24 15:35:00,26.61,26.62,26.44,26.61,63300.0,18.8428,18.8499,18.7224,18.8428,63300.0
2009-04-24 15:40:00,26.61,26.81,26.56,26.69,151800.0,18.8428,18.9844,18.8074,18.8994,151800.0
2009-04-24 15:45:00,26.7,26.88,26.69,26.82,109500.0,18.9065,19.034,18.8994,18.9915,109500.0
2009-04-24 15:50:00,26.82,26.83,26.52,26.56,151800.0,18.9915,18.9986,18.7791,18.8074,151800.0
2009-04-24 15:55:00,26.55,26.57,26.05,26.22,312300.0,18.8003,18.8145,18.4462,18.5666,312300.0
2009-04-27 09:30:00,25.66,26.52,25.66,26.25,49100.0,18.1701,18.7791,18.1701,18.5879,49100.0
2009-04-27 09:35:00,26.26,26.39,25.94,26.0,37300.0,18.5949,18.687,18.3683,18.4108,37300.0
2009-04-27 09:40:00,26.0,26.23,26.0,26.22,22400.0,18.4108,18.5737,18.4108,18.5666,22400.0
2009-04-27 09:45:00,26.22,26.35,26.16,26.34,30500.0,18.5666,18.6587,18.5241,18.6516,30500.0
2009-04-27 09:50:00,26.35,26.48,26.28,26.43,31900.0,18.6587,18.7507,18.6091,18.7153,31900.0
2009-04-27 09:55:00,26.41,26.45,26.32,26.34,28900.0,18.7012,18.7295,18.6374,18.6516,28900.0
2009-04-27 10:00:00,26.33,26.47,26.32,26.41,27500.0,18.6445,18.7436,18.6374,18.7012,27500.0
2009-04-27 10:05:00,26.41,26.44,26.16,26.2,28700.0,18.7012,18.7224,18.5241,18.5525,28700.0
2009-04-27 10:10:00,26.21,26.22,26.04,26.21,32300.0,18.5595,18.5666,18.4392,18.5595,32300.0
2009-04-27 10:15:00,26.19,26.38,26.08,26.36,51900.0,18.5454,18.6799,18.4675,18.6658,51900.0
2009-04-27 10:20:00,26.35,26.46,26.28,26.34,44100.0,18.6587,18.7366,18.6091,18.6516,44100.0
2009-04-27 10:25:00,26.36,26.37,26.25,26.31,24400.0,18.6658,18.6728,18.5879,18.6303,24400.0
2009-04-27 10:30:00,26.3,26.33,26.16,26.16,23700.0,18.6233,18.6445,18.5241,18.5241,23700.0
2009-04-27 10:35:00,26.16,26.36,26.16,26.32,36800.0,18.5241,18.6658,18.5241,18.6374,36800.0
2009-04-27 10:40:00,26.33,26.38,26.32,26.34,48200.0,18.6445,18.6799,18.6374,18.6516,48200.0
2009-04-27 10:45:00,26.34,26.36,26.21,26.24,29300.0,18.6516,18.6658,18.5595,18.5808,29300.0
2009-04-27 10:50:00,26.24,26.3,26.19,26.26,20600.0,18.5808,18.6233,18.5454,18.5949,20600.0
2009-04-27 10:55:00,26.26,26.37,26.24,26.31,21900.0,18.5949,18.6728,18.5808,18.6303,21900.0
2009-04-27 11:00:00,26.31,26.38,26.29,26.33,20600.0,18.6303,18.6799,18.6162,18.6445,20600.0
2009-04-27 11:05:00,26.32,26.41,26.25,26.37,26500.0,18.6374,18.7012,18.5879,18.6728,26500.0
2009-04-27 11:10:00,26.37,26.38,26.26,26.38,15800.0,18.6728,18.6799,18.5949,18.6799,15800.0
2009-04-27 11:15:00,26.38,26.4,26.26,26.28,24100.0,18.6799,18.6941,18.5949,18.6091,24100.0
2009-04-27 11:20:00,26.27,26.31,26.19,26.26,20200.0,18.602,18.6303,18.5454,18.5949,20200.0
2009-04-27 11:25:00,26.27,26.33,26.22,26.33,15700.0,18.602,18.6445,18.5666,18.6445,15700.0
2009-04-27 11:30:00,26.33,26.36,26.25,26.25,20500.0,18.6445,18.6658,18.5879,18.5879,20500.0
2009-04-27 11:35:00,26.24,26.38,26.21,26.31,25200.0,18.5808,18.6799,18.5595,18.6303,25200.0
2009-04-27 11:40:00,26.32,26.36,26.26,26.35,19300.0,18.6374,18.6658,18.5949,18.6587,19300.0
2009-04-27 11:45:00,26.35,26.49,26.34,26.46,20000.0,18.6587,18.7578,18.6516,18.7366,20000.0
2009-04-27 11:50:00,26.46,26.46,26.4,26.42,13900.0,18.7366,18.7366,18.6941,18.7082,13900.0
2009-04-27 11:55:00,26.41,26.49,26.39,26.45,16400.0,18.7012,18.7578,18.687,18.7295,16400.0
2009-04-27 12:00:00,26.45,26.55,26.41,26.55,15200.0,18.7295,18.8003,18.7012,18.8003,15200.0
2009-04-27 12:05:00,26.54,26.55,26.41,26.42,14400.0,18.7932,18.8003,18.7012,18.7082,14400.0
2009-04-27 12:10:00,26.41,26.43,26.38,26.38,20700.0,18.7012,18.7153,18.6799,18.6799,20700.0
2009-04-27 12:15:00,26.38,26.38,26.29,26.32,16800.0,18.6799,18.6799,18.6162,18.6374,16800.0
2009-04-27 12:20:00,26.31,26.36,26.28,26.32,9200.0,18.6303,18.6658,18.6091,18.6374,9200.0
2009-04-27 12:25:00,26.32,26.32,26.23,26.31,17800.0,18.6374,18.6374,18.5737,18.6303,17800.0
2009-04-27 12:30:00,26.31,26.32,26.23,26.25,11500.0,18.6303,18.6374,18.5737,18.5879,11500.0
2009-04-27 12:35:00,26.23,26.27,26.19,26.26,24800.0,18.5737,18.602,18.5454,18.5949,24800.0
2009-04-27 12:40:00,26.26,26.26,26.13,26.18,13300.0,18.5949,18.5949,18.5029,18.5383,13300.0
2009-04-27 12:45:00,26.18,26.21,26.11,26.15,23500.0,18.5383,18.5595,18.4887,18.5171,23500.0
2009-04-27 12:50:00,26.16,26.16,26.03,26.14,34600.0,18.5241,18.5241,18.4321,18.51,34600.0
2009-04-27 12:55:00,26.14,26.16,26.11,26.12,66100.0,18.51,18.5241,18.4887,18.4958,66100.0
2009-04-27 13:00:00,26.11,26.13,26.0,26.1,21200.0,18.4887,18.5029,18.4108,18.4816,21200.0
2009-04-27 13:05:00,26.1,26.16,26.02,26.11,48500.0,18.4816,18.5241,18.425,18.4887,48500.0
2009-04-27 13:10:00,26.1,26.18,26.07,26.13,21000.0,18.4816,18.5383,18.4604,18.5029,21000.0
2009-04-27 13:15:00,26.12,26.12,26.02,26.03,14700.0,18.4958,18.4958,18.425,18.4321,14700.0
2009-04-27 13:20:00,26.03,26.09,25.98,26.04,22400.0,18.4321,18.4746,18.3967,18.4392,22400.0
2009-04-27 13:25:00,26.04,26.06,25.99,26.01,15900.0,18.4392,18.4533,18.4038,18.4179,15900.0
2009-04-27 13:30:00,26.01,26.07,25.93,26.01,32100.0,18.4179,18.4604,18.3613,18.4179,32100.0
2009-04-27 13:35:00,26.01,26.06,25.99,26.06,29000.0,18.4179,18.4533,18.4038,18.4533,29000.0
2009-04-27 13:40:00,26.05,26.13,26.02,26.11,35500.0,18.4462,18.5029,18.425,18.4887,35500.0
2009-04-27 13:45:00,26.11,26.14,25.93,25.98,21800.0,18.4887,18.51,18.3613,18.3967,21800.0
2009-04-27 13:50:00,25.96,25.99,25.92,25.93,15600.0,18.3825,18.4038,18.3542,18.3613,15600.0
2009-04-27 13:55:00,25.91,26.0,25.84,25.99,23600.0,18.3471,18.4108,18.2975,18.4038,23600.0
2009-04-27 14:00:00,26.0,26.0,25.85,25.95,28400.0,18.4108,18.4108,18.3046,18.3754,28400.0
2009-04-27 14:05:00,25.95,25.99,25.86,25.86,29100.0,18.3754,18.4038,18.3117,18.3117,29100.0
2009-04-27 14:10:00,25.86,25.99,25.85,25.93,25100.0,18.3117,18.4038,18.3046,18.3613,25100.0
2009-04-27 14:15:00,25.91,25.96,25.85,25.9,31900.0,18.3471,18.3825,18.3046,18.34,31900.0
2009-04-27 14:20:00,25.91,25.95,25.85,25.92,35000.0,18.3471,18.3754,18.3046,18.3542,35000.0
2009-04-27 14:25:00,25.92,25.95,25.83,25.95,41800.0,18.3542,18.3754,18.2905,18.3754,41800.0
2009-04-27 14:30:00,25.95,26.04,25.95,26.0,43900.0,18.3754,18.4392,18.3754,18.4108,43900.0
2009-04-27 14:35:00,26.0,26.06,25.93,25.93,43500.0,18.4108,18.4533,18.3613,18.3613,43500.0
2009-04-27 14:40:00,25.93,25.99,25.89,25.97,22900.0,18.3613,18.4038,18.3329,18.3896,22900.0
2009-04-27 14:45:00,25.97,25.97,25.88,25.95,13500.0,18.3896,18.3896,18.3259,18.3754,13500.0
2009-04-27 14:50:00,25.95,26.02,25.9,25.91,22000.0,18.3754,18.425,18.34,18.3471,22000.0
2009-04-27 14:55:00,25.9,26.0,25.9,25.95,26400.0,18.34,18.4108,18.34,18.3754,26400.0
2009-04-27 15:00:00,25.96,25.99,25.82,25.83,46200.0,18.3825,18.4038,18.2834,18.2905,46200.0
2009-04-27 15:05:00,25.83,25.84,25.65,25.73,36900.0,18.2905,18.2975,18.163,18.2196,36900.0
2009-04-27 15:10:00,25.73,25.84,25.71,25.79,26700.0,18.2196,18.2975,18.2055,18.2621,26700.0
2009-04-27 15:15:00,25.78,26.0,25.76,26.0,35900.0,18.2551,18.4108,18.2409,18.4108,35900.0
2009-04-27 15:20:00,26.01,26.03,25.82,25.87,47400.0,18.4179,18.4321,18.2834,18.3188,47400.0
2009-04-27 15:25:00,25.86,25.86,25.71,25.79,46100.0,18.3117,18.3117,18.2055,18.2621,46100.0
2009-04-27 15:30:00,25.78,25.84,25.72,25.79,39800.0,18.2551,18.2975,18.2126,18.2621,39800.0
2009-04-27 15:35:00,25.79,25.81,25.69,25.76,84200.0,18.2621,18.2763,18.1913,18.2409,84200.0
2009-04-27 15:40:00,25.75,26.05,25.68,25.99,118000.0,18.2338,18.4462,18.1842,18.4038,118000.0
2009-04-27 15:45:00,26.0,26.1,25.88,26.03,99100.0,18.4108,18.4816,18.3259,18.4321,99100.0
2009-04-27 15:50:00,26.01,26.03,25.9,25.96,93500.0,18.4179,18.4321,18.34,18.3825,93500.0
2009-04-27 15:55:00,25.95,26.02,25.84,25.88,185400.0,18.3754,18.425,18.2975,18.3259,185400.0
2009-04-28 09:30:00,25.12,26.23,24.83,25.01,60800.0,17.7877,18.5737,17.5823,17.7098,60800.0
2009-04-28 09:35:00,25.01,25.28,24.88,25.05,94300.0,17.7098,17.901,17.6178,17.7381,94300.0
2009-04-28 09:40:00,25.05,25.12,24.9,25.12,48400.0,17.7381,17.7877,17.6319,17.7877,48400.0
2009-04-28 09:45:00,25.08,25.11,24.97,24.98,65400.0,17.7594,17.7806,17.6815,17.6886,65400.0
2009-04-28 09:50:00,24.98,25.08,24.93,25.03,64900.0,17.6886,17.7594,17.6532,17.724,64900.0
2009-04-28 09:55:00,25.01,25.08,24.9,25.06,62200.0,17.7098,17.7594,17.6319,17.7452,62200.0
2009-04-28 10:00:00,25.06,25.25,25.03,25.14,70400.0,17.7452,17.8798,17.724,17.8019,70400.0
2009-04-28 10:05:00,25.13,25.13,24.94,25.07,69000.0,17.7948,17.7948,17.6602,17.7523,69000.0
2009-04-28 10:10:00,25.07,25.07,24.98,25.05,32700.0,17.7523,17.7523,17.6886,17.7381,32700.0
2009-04-28 10:15:00,25.07,25.11,25.0,25.09,54700.0,17.7523,17.7806,17.7027,17.7665,54700.0
2009-04-28 10:20:00,25.06,25.18,25.0,25.03,63700.0,17.7452,17.8302,17.7027,17.724,63700.0
2009-04-28 10:25:00,25.05,25.11,24.99,25.01,63400.0,17.7381,17.7806,17.6956,17.7098,63400.0
2009-04-28 10:30:00,25.02,25.08,24.96,25.0,60300.0,17.7169,17.7594,17.6744,17.7027,60300.0
2009-04-28 10:35:00,25.0,25.08,24.95,25.01,58100.0,17.7027,17.7594,17.6673,17.7098,58100.0
2009-04-28 10:40:00,25.02,25.12,25.0,25.1,52700.0,17.7169,17.7877,17.7027,17.7735,52700.0
2009-04-28 10:45:00,25.11,25.2,25.09,25.15,57200.0,17.7806,17.8443,17.7665,17.8089,57200.0
2009-04-28 10:50:00,25.14,25.18,25.04,25.06,38900.0,17.8019,17.8302,17.7311,17.7452,38900.0
2009-04-28 10:55:00,25.08,25.12,25.05,25.09,24900.0,17.7594,17.7877,17.7381,17.7665,24900.0
2009-04-28 11:00:00,25.08,25.21,25.08,25.15,30900.0,17.7594,17.8514,17.7594,17.8089,30900.0
2009-04-28 11:05:00,25.16,25.16,25.08,25.1,44100.0,17.816,17.816,17.7594,17.7735,44100.0
2009-04-28 11:10:00,25.11,25.13,24.98,24.98,54500.0,17.7806,17.7948,17.6886,17.6886,54500.0
2009-04-28 11:15:00,24.97,25.0,24.97,25.0,16800.0,17.6815,17.7027,17.6815,17.7027,16800.0
2009-04-28 11:20:00,25.0,25.05,24.96,24.96,20400.0,17.7027,17.7381,17.6744,17.6744,20400.0
2009-04-28 11:25:00,24.97,25.09,24.97,25.0,27300.0,17.6815,17.7665,17.6815,17.7027,27300.0
2009-04-28 11:30:00,25.01,25.09,25.01,25.08,39700.0,17.7098,17.7665,17.7098,17.7594,39700.0
2009-04-28 11:35:00,25.07,25.08,24.99,25.06,31900.0,17.7523,17.7594,17.6956,17.7452,31900.0
2009-04-28 11:40:00,25.06,25.1,25.03,25.05,23200.0,17.7452,17.7735,17.724,17.7381,23200.0
2009-04-28 11:45:00,25.04,25.05,24.96,24.97,26700.0,17.7311,17.7381,17.6744,17.6815,26700.0
2009-04-28 11:50:00,24.98,24.99,24.9,24.92,80200.0,17.6886,17.6956,17.6319,17.6461,80200.0
2009-04-28 11:55:00,24.92,24.98,24.89,24.89,45300.0,17.6461,17.6886,17.6248,17.6248,45300.0
2009-04-28 12:00:00,24.9,24.97,24.9,24.97,49000.0,17.6319,17.6815,17.6319,17.6815,49000.0
2009-04-28 12:05:00,24.97,24.97,24.91,24.92,35100.0,17.6815,17.6815,17.639,17.6461,35100.0
2009-04-28 12:10:00,24.93,24.95,24.89,24.9,34800.0,17.6532,17.6673,17.6248,17.6319,34800.0
2009-04-28 12:15:00,24.91,24.95,24.91,24.95,24900.0,17.639,17.6673,17.639,17.6673,24900.0
2009-04-28 12:20:00,24.95,25.0,24.9,24.97,46600.0,17.6673,17.7027,17.6319,17.6815,46600.0
2009-04-28 12:25:00,24.97,24.98,24.91,24.93,33800.0,17.6815,17.6886,17.639,17.6532,33800.0
2009-04-28 12:30:00,24.92,25.0,24.92,24.93,25900.0,17.6461,17.7027,17.6461,17.6532,25900.0
2009-04-28 12:35:00,24.94,24.94,24.86,24.9,35900.0,17.6602,17.6602,17.6036,17.6319,35900.0
2009-04-28 12:40:00,24.91,24.97,24.91,24.97,14700.0,17.639,17.6815,17.639,17.6815,14700.0
2009-04-28 12:45:00,24.97,25.01,24.95,25.0,15400.0,17.6815,17.7098,17.6673,17.7027,15400.0
2009-04-28 12:50:00,25.01,25.01,24.93,24.94,30600.0,17.7098,17.7098,17.6532,17.6602,30600.0
2009-04-28 12:55:00,24.94,25.0,24.93,25.0,48600.0,17.6602,17.7027,17.6532,17.7027,48600.0
2009-04-28 13:00:00,25.0,25.09,25.0,25.08,30300.0,17.7027,17.7665,17.7027,17.7594,30300.0
2009-04-28 13:05:00,25.08,25.09,24.98,25.07,52200.0,17.7594,17.7665,17.6886,17.7523,52200.0
2009-04-28 13:10:00,25.06,25.12,25.05,25.1,53700.0,17.7452,17.7877,17.7381,17.7735,53700.0
2009-04-28 13:15:00,25.1,25.12,25.07,25.11,29000.0,17.7735,17.7877,17.7523,17.7806,29000.0
2009-04-28 13:20:00,25.11,25.16,25.05,25.07,41200.0,17.7806,17.816,17.7381,17.7523,41200.0
2009-04-28 13:25:00,25.06,25.09,25.03,25.08,28400.0,17.7452,17.7665,17.724,17.7594,28400.0
2009-04-28 13:30:00,25.09,25.16,25.05,25.13,37700.0,17.7665,17.816,17.7381,17.7948,37700.0
2009-04-28 13:35:00,25.14,25.14,25.09,25.1,23000.0,17.8019,17.8019,17.7665,17.7735,23000.0
2009-04-28 13:40:00,25.1,25.11,25.0,25.0,126400.0,17.7735,17.7806,17.7027,17.7027,126400.0
2009-04-28 13:45:00,25.0,25.01,24.96,25.0,26600.0,17.7027,17.7098,17.6744,17.7027,26600.0
2009-04-28 13:50:00,25.0,25.01,24.92,24.92,42200.0,17.7027,17.7098,17.6461,17.6461,42200.0
2009-04-28 13:55:00,24.93,25.0,24.93,24.98,35100.0,17.6532,17.7027,17.6532,17.6886,35100.0
2009-04-28 14:00:00,24.99,25.01,24.94,25.0,80200.0,17.6956,17.7098,17.6602,17.7027,80200.0
2009-04-28 14:05:00,25.0,25.0,24.95,24.99,95400.0,17.7027,17.7027,17.6673,17.6956,95400.0
2009-04-28 14:10:00,25.0,25.0,24.91,24.93,49700.0,17.7027,17.7027,17.639,17.6532,49700.0
2009-04-28 14:15:00,24.94,24.96,24.86,24.94,46500.0,17.6602,17.6744,17.6036,17.6602,46500.0
2009-04-28 14:20:00,24.93,25.05,24.92,25.04,74700.0,17.6532,17.7381,17.6461,17.7311,74700.0
2009-04-28 14:25:00,25.04,25.04,24.94,24.95,35900.0,17.7311,17.7311,17.6602,17.6673,35900.0
2009-04-28 14:30:00,24.95,25.07,24.95,25.02,66700.0,17.6673,17.7523,17.6673,17.7169,66700.0
2009-04-28 14:35:00,25.02,25.06,24.98,25.01,57900.0,17.7169,17.7452,17.6886,17.7098,57900.0
2009-04-28 14:40:00,25.01,25.01,24.97,24.99,34800.0,17.7098,17.7098,17.6815,17.6956,34800.0
2009-04-28 14:45:00,24.99,25.02,24.95,24.98,42500.0,17.6956,17.7169,17.6673,17.6886,42500.0
2009-04-28 14:50:00,24.97,25.06,24.97,25.04,18000.0,17.6815,17.7452,17.6815,17.7311,18000.0
2009-04-28 14:55:00,25.04,25.09,25.02,25.02,37000.0,17.7311,17.7665,17.7169,17.7169,37000.0
2009-04-28 15:00:00,25.03,25.15,25.02,25.11,46900.0,17.724,17.8089,17.7169,17.7806,46900.0
2009-04-28 15:05:00,25.12,25.18,25.07,25.18,44500.0,17.7877,17.8302,17.7523,17.8302,44500.0
2009-04-28 15:10:00,25.19,25.22,25.11,25.15,45700.0,17.8373,17.8585,17.7806,17.8089,45700.0
2009-04-28 15:15:00,25.16,25.17,25.02,25.02,39300.0,17.816,17.8231,17.7169,17.7169,39300.0
2009-04-28 15:20:00,25.01,25.06,24.91,24.91,43700.0,17.7098,17.7452,17.639,17.639,43700.0
2009-04-28 15:25:00,24.91,24.99,24.86,24.87,62300.0,17.639,17.6956,17.6036,17.6107,62300.0
2009-04-28 15:30:00,24.86,24.94,24.82,24.87,81300.0,17.6036,17.6602,17.5753,17.6107,81300.0
2009-04-28 15:35:00,24.86,24.9,24.81,24.86,48100.0,17.6036,17.6319,17.5682,17.6036,48100.0
2009-04-28 15:40:00,24.87,24.87,24.72,24.8,88000.0,17.6107,17.6107,17.5045,17.5611,88000.0
2009-04-28 15:45:00,24.78,24.96,24.75,24.87,125200.0,17.5469,17.6744,17.5257,17.6107,125200.0
2009-04-28 15:50:00,24.87,24.9,24.81,24.84,92800.0,17.6107,17.6319,17.5682,17.5894,92800.0
2009-04-28 15:55:00,24.85,24.97,24.82,24.83,206900.0,17.5965,17.6815,17.5753,17.5823,206900.0
2009-04-29 09:30:00,25.1,25.24,25.05,25.1,31400.0,17.7735,17.8727,17.7381,17.7735,31400.0
2009-04-29 09:35:00,25.1,25.13,25.05,25.08,185200.0,17.7735,17.7948,17.7381,17.7594,185200.0
2009-04-29 09:40:00,25.09,25.14,24.97,25.14,194900.0,17.7665,17.8019,17.6815,17.8019,194900.0
2009-04-29 09:45:00,25.15,25.16,24.97,24.98,50100.0,17.8089,17.816,17.6815,17.6886,50100.0
2009-04-29 09:50:00,24.99,25.11,24.99,25.08,44500.0,17.6956,17.7806,17.6956,17.7594,44500.0
2009-04-29 09:55:00,25.07,25.2,25.02,25.13,59100.0,17.7523,17.8443,17.7169,17.7948,59100.0
2009-04-29 10:00:00,25.13,25.17,25.0,25.0,52400.0,17.7948,17.8231,17.7027,17.7027,52400.0
2009-04-29 10:05:00,25.01,25.1,24.99,25.03,30300.0,17.7098,17.7735,17.6956,17.724,30300.0
2009-04-29 10:10:00,25.02,25.11,24.96,25.05,33100.0,17.7169,17.7806,17.6744,17.7381,33100.0
2009-04-29 10:15:00,25.05,25.11,25.05,25.09,86300.0,17.7381,17.7806,17.7381,17.7665,86300.0
2009-04-29 10:20:00,25.09,25.1,25.06,25.09,144000.0,17.7665,17.7735,17.7452,17.7665,144000.0
2009-04-29 10:25:00,25.09,25.1,25.06,25.06,141300.0,17.7665,17.7735,17.7452,17.7452,141300.0
2009-04-29 10:30:00,25.07,25.1,25.03,25.03,98300.0,17.7523,17.7735,17.724,17.724,98300.0
2009-04-29 10:35:00,25.03,25.1,25.02,25.09,23400.0,17.724,17.7735,17.7169,17.7665,23400.0
2009-04-29 10:40:00,25.09,25.1,25.04,25.06,85800.0,17.7665,17.7735,17.7311,17.7452,85800.0
2009-04-29 10:45:00,25.06,25.09,24.98,25.05,31600.0,17.7452,17.7665,17.6886,17.7381,31600.0
2009-04-29 10:50:00,25.04,25.07,25.02,25.06,22500.0,17.7311,17.7523,17.7169,17.7452,22500.0
2009-04-29 10:55:00,25.07,25.08,25.05,25.08,25400.0,17.7523,17.7594,17.7381,17.7594,25400.0
2009-04-29 11:00:00,25.08,25.1,25.06,25.09,51500.0,17.7594,17.7735,17.7452,17.7665,51500.0
2009-04-29 11:05:00,25.09,25.22,25.06,25.21,105800.0,17.7665,17.8585,17.7452,17.8514,105800.0
2009-04-29 11:10:00,25.21,25.21,25.09,25.2,33100.0,17.8514,17.8514,17.7665,17.8443,33100.0
2009-04-29 11:15:00,25.2,25.32,25.2,25.32,31400.0,17.8443,17.9293,17.8443,17.9293,31400.0
2009-04-29 11:20:00,25.32,25.53,25.0,25.53,64700.0,17.9293,18.078,17.7027,18.078,64700.0
2009-04-29 11:25:00,25.53,25.56,25.46,25.48,36600.0,18.078,18.0993,18.0285,18.0426,36600.0
2009-04-29 11:30:00,25.48,25.6,25.48,25.54,32600.0,18.0426,18.1276,18.0426,18.0851,32600.0
2009-04-29 11:35:00,25.54,25.65,25.51,25.63,30200.0,18.0851,18.163,18.0639,18.1488,30200.0
2009-04-29 11:40:00,25.65,25.69,25.55,25.56,23400.0,18.163,18.1913,18.0922,18.0993,23400.0
2009-04-29 11:45:00,25.56,25.69,25.56,25.69,14300.0,18.0993,18.1913,18.0993,18.1913,14300.0
2009-04-29 11:50:00,25.69,25.76,25.68,25.76,13900.0,18.1913,18.2409,18.1842,18.2409,13900.0
2009-04-29 11:55:00,25.76,25.77,25.66,25.68,20600.0,18.2409,18.248,18.1701,18.1842,20600.0
2009-04-29 12:00:00,25.69,25.75,25.68,25.7,15700.0,18.1913,18.2338,18.1842,18.1984,15700.0
2009-04-29 12:05:00,25.7,25.81,25.7,25.72,19300.0,18.1984,18.2763,18.1984,18.2126,19300.0
2009-04-29 12:10:00,25.71,25.73,25.66,25.72,17700.0,18.2055,18.2196,18.1701,18.2126,17700.0
2009-04-29 12:15:00,25.73,25.8,25.7,25.76,14900.0,18.2196,18.2692,18.1984,18.2409,14900.0
2009-04-29 12:20:00,25.76,25.83,25.74,25.82,18300.0,18.2409,18.2905,18.2267,18.2834,18300.0
2009-04-29 12:25:00,25.83,25.9,25.82,25.88,27300.0,18.2905,18.34,18.2834,18.3259,27300.0
2009-04-29 12:30:00,25.9,25.97,25.9,25.95,17300.0,18.34,18.3896,18.34,18.3754,17300.0
2009-04-29 12:35:00,25.96,25.97,25.89,25.91,7300.0,18.3825,18.3896,18.3329,18.3471,7300.0
2009-04-29 12:40:00,25.91,26.01,25.89,25.89,21000.0,18.3471,18.4179,18.3329,18.3329,21000.0
2009-04-29 12:45:00,25.91,25.95,25.88,25.95,12900.0,18.3471,18.3754,18.3259,18.3754,12900.0
2009-04-29 12:50:00,25.94,25.98,25.92,25.98,11600.0,18.3683,18.3967,18.3542,18.3967,11600.0
2009-04-29 12:55:00,25.99,26.02,25.99,26.0,7000.0,18.4038,18.425,18.4038,18.4108,7000.0
2009-04-29 13:00:00,26.01,26.05,26.0,26.05,16900.0,18.4179,18.4462,18.4108,18.4462,16900.0
2009-04-29 13:05:00,26.05,26.1,26.0,26.02,25100.0,18.4462,18.4816,18.4108,18.425,25100.0
2009-04-29 13:10:00,26.02,26.05,26.0,26.05,8600.0,18.425,18.4462,18.4108,18.4462,8600.0
2009-04-29 13:15:00,26.05,26.11,26.02,26.06,19400.0,18.4462,18.4887,18.425,18.4533,19400.0
2009-04-29 13:20:00,26.06,26.09,26.03,26.06,63400.0,18.4533,18.4746,18.4321,18.4533,63400.0
2009-04-29 13:25:00,26.06,26.07,25.97,25.97,54400.0,18.4533,18.4604,18.3896,18.3896,54400.0
2009-04-29 13:30:00,25.97,26.01,25.85,25.93,63900.0,18.3896,18.4179,18.3046,18.3613,63900.0
2009-04-29 13:35:00,25.93,25.93,25.77,25.79,56100.0,18.3613,18.3613,18.248,18.2621,56100.0
2009-04-29 13:40:00,25.79,25.83,25.77,25.8,67400.0,18.2621,18.2905,18.248,18.2692,67400.0
2009-04-29 13:45:00,25.81,25.84,25.8,25.81,21100.0,18.2763,18.2975,18.2692,18.2763,21100.0
2009-04-29 13:50:00,25.82,25.89,25.8,25.89,13800.0,18.2834,18.3329,18.2692,18.3329,13800.0
2009-04-29 13:55:00,25.9,25.96,25.88,25.9,34500.0,18.34,18.3825,18.3259,18.34,34500.0
2009-04-29 14:00:00,25.9,25.95,25.86,25.94,20600.0,18.34,18.3754,18.3117,18.3683,20600.0
2009-04-29 14:05:00,25.95,26.02,25.92,25.98,17000.0,18.3754,18.425,18.3542,18.3967,17000.0
2009-04-29 14:10:00,26.0,26.11,26.0,26.04,21300.0,18.4108,18.4887,18.4108,18.4392,21300.0
2009-04-29 14:15:00,26.03,26.17,25.88,26.0,68300.0,18.4321,18.5312,18.3259,18.4108,68300.0
2009-04-29 14:20:00,25.99,26.15,25.96,26.03,45000.0,18.4038,18.5171,18.3825,18.4321,45000.0
2009-04-29 14:25:00,26.02,26.16,26.02,26.12,62100.0,18.425,18.5241,18.425,18.4958,62100.0
2009-04-29 14:30:00,26.15,26.35,26.09,26.3,57500.0,18.5171,18.6587,18.4746,18.6233,57500.0
2009-04-29 14:35:00,26.31,26.35,26.21,26.29,52100.0,18.6303,18.6587,18.5595,18.6162,52100.0
2009-04-29 14:40:00,26.29,26.4,26.16,26.24,59600.0,18.6162,18.6941,18.5241,18.5808,59600.0
2009-04-29 14:45:00,26.25,26.28,26.14,26.21,69200.0,18.5879,18.6091,18.51,18.5595,69200.0
2009-04-29 14:50:00,26.23,26.3,26.18,26.22,55800.0,18.5737,18.6233,18.5383,18.5666,55800.0
2009-04-29 14:55:00,26.22,26.32,26.18,26.31,44300.0,18.5666,18.6374,18.5383,18.6303,44300.0
2009-04-29 15:00:00,26.32,26.41,26.25,26.36,44200.0,18.6374,18.7012,18.5879,18.6658,44200.0
2009-04-29 15:05:00,26.36,26.43,26.26,26.35,41300.0,18.6658,18.7153,18.5949,18.6587,41300.0
2009-04-29 15:10:00,26.38,26.41,26.31,26.38,36600.0,18.6799,18.7012,18.6303,18.6799,36600.0
2009-04-29 15:15:00,26.39,26.44,26.24,26.28,37700.0,18.687,18.7224,18.5808,18.6091,37700.0
2009-04-29 15:20:00,26.28,26.32,26.1,26.13,45800.0,18.6091,18.6374,18.4816,18.5029,45800.0
2009-04-29 15:25:00,26.12,26.14,25.94,26.05,66800.0,18.4958,18.51,18.3683,18.4462,66800.0
2009-04-29 15:30:00,26.06,26.09,25.9,26.09,71200.0,18.4533,18.4746,18.34,18.4746,71200.0
2009-04-29 15:35:00,26.09,26.18,26.04,26.17,57300.0,18.4746,18.5383,18.4392,18.5312,57300.0
2009-04-29 15:40:00,26.16,26.31,26.16,26.25,91000.0,18.5241,18.6303,18.5241,18.5879,91000.0
2009-04-29 15:45:00,26.26,26.27,26.01,26.09,104600.0,18.5949,18.602,18.4179,18.4746,104600.0
2009-04-29 15:50:00,26.11,26.21,26.05,26.1,113500.0,18.4887,18.5595,18.4462,18.4816,113500.0
2009-04-29 15:55:00,26.09,26.36,26.09,26.27,237200.0,18.4746,18.6658,18.4746,18.602,237200.0
2009-04-30 09:30:00,26.44,26.59,26.33,26.54,39000.0,18.8432,18.9501,18.7648,18.9145,39000.0
2009-04-30 09:35:00,26.51,26.75,26.45,26.71,20200.0,18.8931,19.0641,18.8503,19.0356,20200.0
2009-04-30 09:40:00,26.72,26.76,26.63,26.65,20600.0,19.0427,19.0712,18.9786,18.9929,20600.0
2009-04-30 09:45:00,26.7,26.73,26.36,26.38,28100.0,19.0285,19.0499,18.7862,18.8004,28100.0
2009-04-30 09:50:00,26.39,26.52,26.34,26.4,27000.0,18.8076,18.9002,18.7719,18.8147,27000.0
2009-04-30 09:55:00,26.42,26.54,26.39,26.42,28300.0,18.8289,18.9145,18.8076,18.8289,28300.0
2009-04-30 10:00:00,26.43,26.62,26.42,26.6,41100.0,18.8361,18.9715,18.8289,18.9572,41100.0
2009-04-30 10:05:00,26.58,26.72,26.53,26.56,43900.0,18.943,19.0427,18.9073,18.9287,43900.0
2009-04-30 10:10:00,26.56,26.62,26.44,26.54,34700.0,18.9287,18.9715,18.8432,18.9145,34700.0
2009-04-30 10:15:00,26.54,26.54,26.46,26.5,28000.0,18.9145,18.9145,18.8574,18.886,28000.0
2009-04-30 10:20:00,26.51,26.61,26.48,26.61,26300.0,18.8931,18.9643,18.8717,18.9643,26300.0
2009-04-30 10:25:00,26.6,26.67,26.54,26.58,24900.0,18.9572,19.0071,18.9145,18.943,24900.0
2009-04-30 10:30:00,26.59,26.64,26.54,26.58,26000.0,18.9501,18.9857,18.9145,18.943,26000.0
2009-04-30 10:35:00,26.57,26.67,26.57,26.65,20400.0,18.9358,19.0071,18.9358,18.9929,20400.0
2009-04-30 10:40:00,26.66,26.67,26.54,26.6,21200.0,19.0,19.0071,18.9145,18.9572,21200.0
2009-04-30 10:45:00,26.58,26.67,26.55,26.66,20300.0,18.943,19.0071,18.9216,19.0,20300.0
2009-04-30 10:50:00,26.65,26.8,26.65,26.8,22600.0,18.9929,19.0998,18.9929,19.0998,22600.0
2009-04-30 10:55:00,26.77,26.86,26.74,26.84,22500.0,19.0784,19.1425,19.057,19.1283,22500.0
2009-04-30 11:00:00,26.83,26.86,26.79,26.83,15000.0,19.1211,19.1425,19.0926,19.1211,15000.0
2009-04-30 11:05:00,26.82,26.83,26.76,26.81,17100.0,19.114,19.1211,19.0712,19.1069,17100.0
2009-04-30 11:10:00,26.81,26.84,26.76,26.83,12800.0,19.1069,19.1283,19.0712,19.1211,12800.0
2009-04-30 11:15:00,26.83,26.83,26.76,26.76,16700.0,19.1211,19.1211,19.0712,19.0712,16700.0
2009-04-30 11:20:00,26.75,26.76,26.65,26.67,18100.0,19.0641,19.0712,18.9929,19.0071,18100.0
2009-04-30 11:25:00,26.66,26.73,26.65,26.69,14700.0,19.0,19.0499,18.9929,19.0214,14700.0
2009-04-30 11:30:00,26.7,26.75,26.68,26.75,19100.0,19.0285,19.0641,19.0142,19.0641,19100.0
2009-04-30 11:35:00,26.75,26.76,26.69,26.7,12600.0,19.0641,19.0712,19.0214,19.0285,12600.0
2009-04-30 11:40:00,26.71,26.77,26.7,26.74,17100.0,19.0356,19.0784,19.0285,19.057,17100.0
2009-04-30 11:45:00,26.74,26.76,26.69,26.75,6000.0,19.057,19.0712,19.0214,19.0641,6000.0
2009-04-30 11:50:00,26.75,26.75,26.6,26.62,26900.0,19.0641,19.0641,18.9572,18.9715,26900.0
2009-04-30 11:55:00,26.62,26.68,26.6,26.63,11400.0,18.9715,19.0142,18.9572,18.9786,11400.0
2009-04-30 12:00:00,26.64,26.7,26.57,26.59,14100.0,18.9857,19.0285,18.9358,18.9501,14100.0
2009-04-30 12:05:00,26.57,26.65,26.57,26.63,12900.0,18.9358,18.9929,18.9358,18.9786,12900.0
2009-04-30 12:10:00,26.64,26.73,26.61,26.72,14200.0,18.9857,19.0499,18.9643,19.0427,14200.0
2009-04-30 12:15:00,26.71,26.75,26.68,26.72,14500.0,19.0356,19.0641,19.0142,19.0427,14500.0
2009-04-30 12:20:00,26.72,26.76,26.65,26.68,18400.0,19.0427,19.0712,18.9929,19.0142,18400.0
2009-04-30 12:25:00,26.65,26.7,26.62,26.65,19600.0,18.9929,19.0285,18.9715,18.9929,19600.0
2009-04-30 12:30:00,26.65,26.65,26.44,26.52,28700.0,18.9929,18.9929,18.8432,18.9002,28700.0
2009-04-30 12:35:00,26.52,26.57,26.5,26.56,13700.0,18.9002,18.9358,18.886,18.9287,13700.0
2009-04-30 12:40:00,26.57,26.57,26.46,26.48,24500.0,18.9358,18.9358,18.8574,18.8717,24500.0
2009-04-30 12:45:00,26.47,26.49,26.27,26.28,40900.0,18.8646,18.8788,18.722,18.7292,40900.0
2009-04-30 12:50:00,26.27,26.41,26.24,26.4,23800.0,18.722,18.8218,18.7007,18.8147,23800.0
2009-04-30 12:55:00,26.4,26.4,26.25,26.27,34600.0,18.8147,18.8147,18.7078,18.722,34600.0
2009-04-30 13:00:00,26.29,26.35,26.22,26.34,18500.0,18.7363,18.7791,18.6864,18.7719,18500.0
2009-04-30 13:05:00,26.33,26.35,26.28,26.34,14100.0,18.7648,18.7791,18.7292,18.7719,14100.0
2009-04-30 13:10:00,26.34,26.36,26.32,26.34,18300.0,18.7719,18.7862,18.7577,18.7719,18300.0
2009-04-30 13:15:00,26.33,26.33,26.21,26.21,14800.0,18.7648,18.7648,18.6793,18.6793,14800.0
2009-04-30 13:20:00,26.2,26.21,25.98,26.05,57500.0,18.6722,18.6793,18.5154,18.5652,57500.0
2009-04-30 13:25:00,26.04,26.19,25.99,26.19,81500.0,18.5581,18.665,18.5225,18.665,81500.0
2009-04-30 13:30:00,26.19,26.33,26.13,26.32,36800.0,18.665,18.7648,18.6223,18.7577,36800.0
2009-04-30 13:35:00,26.33,26.33,26.23,26.29,13900.0,18.7648,18.7648,18.6935,18.7363,13900.0
2009-04-30 13:40:00,26.28,26.37,26.27,26.34,21500.0,18.7292,18.7933,18.722,18.7719,21500.0
2009-04-30 13:45:00,26.35,26.43,26.3,26.36,17200.0,18.7791,18.8361,18.7434,18.7862,17200.0
2009-04-30 13:50:00,26.38,26.43,26.34,26.43,15300.0,18.8004,18.8361,18.7719,18.8361,15300.0
2009-04-30 13:55:00,26.43,26.52,26.43,26.43,24500.0,18.8361,18.9002,18.8361,18.8361,24500.0
2009-04-30 14:00:00,26.43,26.55,26.4,26.55,8400.0,18.8361,18.9216,18.8147,18.9216,8400.0
2009-04-30 14:05:00,26.53,26.56,26.47,26.53,12600.0,18.9073,18.9287,18.8646,18.9073,12600.0
2009-04-30 14:10:00,26.54,26.59,26.48,26.54,21900.0,18.9145,18.9501,18.8717,18.9145,21900.0
2009-04-30 14:15:00,26.54,26.68,26.48,26.68,35900.0,18.9145,19.0142,18.8717,19.0142,35900.0
2009-04-30 14:20:00,26.68,26.75,26.68,26.74,34400.0,19.0142,19.0641,19.0142,19.057,34400.0
2009-04-30 14:25:00,26.73,26.84,26.69,26.84,63000.0,19.0499,19.1283,19.0214,19.1283,63000.0
2009-04-30 14:30:00,26.83,26.85,26.69,26.72,44800.0,19.1211,19.1354,19.0214,19.0427,44800.0
2009-04-30 14:35:00,26.72,26.84,26.69,26.81,25900.0,19.0427,19.1283,19.0214,19.1069,25900.0
2009-04-30 14:40:00,26.8,26.83,26.65,26.68,31300.0,19.0998,19.1211,18.9929,19.0142,31300.0
2009-04-30 14:45:00,26.66,26.72,26.6,26.71,27500.0,19.0,19.0427,18.9572,19.0356,27500.0
2009-04-30 14:50:00,26.7,26.88,26.7,26.87,39700.0,19.0285,19.1568,19.0285,19.1496,39700.0
2009-04-30 14:55:00,26.87,26.89,26.79,26.85,34700.0,19.1496,19.1639,19.0926,19.1354,34700.0
2009-04-30 15:00:00,26.86,26.86,26.6,26.71,46100.0,19.1425,19.1425,18.9572,19.0356,46100.0
2009-04-30 15:05:00,26.69,26.71,26.49,26.56,58100.0,19.0214,19.0356,18.8788,18.9287,58100.0
2009-04-30 15:10:00,26.57,26.64,26.49,26.51,59500.0,18.9358,18.9857,18.8788,18.8931,59500.0
2009-04-30 15:15:00,26.49,26.53,26.32,26.43,84800.0,18.8788,18.9073,18.7577,18.8361,84800.0
2009-04-30 15:20:00,26.43,26.45,26.36,26.38,43300.0,18.8361,18.8503,18.7862,18.8004,43300.0
2009-04-30 15:25:00,26.38,26.49,26.38,26.44,53800.0,18.8004,18.8788,18.8004,18.8432,53800.0
2009-04-30 15:30:00,26.44,26.65,26.42,26.58,47800.0,18.8432,18.9929,18.8289,18.943,47800.0
2009-04-30 15:35:00,26.57,26.61,26.51,26.52,44100.0,18.9358,18.9643,18.8931,18.9002,44100.0
2009-04-30 15:40:00,26.52,26.61,26.49,26.61,69300.0,18.9002,18.9643,18.8788,18.9643,69300.0
2009-04-30 15:45:00,26.61,26.78,26.6,26.64,79000.0,18.9643,19.0855,18.9572,18.9857,79000.0
2009-04-30 15:50:00,26.65,26.74,26.53,26.53,105300.0,18.9929,19.057,18.9073,18.9073,105300.0
2009-04-30 15:55:00,26.53,26.57,26.23,26.26,199900.0,18.9073,18.9358,18.6935,18.7149,199900.0
2009-05-01 09:30:00,26.34,26.34,25.9,26.23,20800.0,18.7719,18.7719,18.4583,18.6935,20800.0
2009-05-01 09:35:00,26.24,26.31,26.01,26.16,40800.0,18.7007,18.7505,18.5367,18.6436,40800.0
2009-05-01 09:40:00,26.12,26.2,25.98,26.2,19100.0,18.6151,18.6722,18.5154,18.6722,19100.0
2009-05-01 09:45:00,26.21,26.23,26.1,26.17,16400.0,18.6793,18.6935,18.6009,18.6508,16400.0
2009-05-01 09:50:00,26.16,26.37,26.15,26.27,84300.0,18.6436,18.7933,18.6365,18.722,84300.0
2009-05-01 09:55:00,26.31,26.36,26.2,26.26,37800.0,18.7505,18.7862,18.6722,18.7149,37800.0
2009-05-01 10:00:00,26.27,26.27,26.16,26.19,74700.0,18.722,18.722,18.6436,18.665,74700.0
2009-05-01 10:05:00,26.19,26.23,26.06,26.08,89500.0,18.665,18.6935,18.5724,18.5866,89500.0
2009-05-01 10:10:00,26.08,26.13,26.08,26.08,28100.0,18.5866,18.6223,18.5866,18.5866,28100.0
2009-05-01 10:15:00,26.09,26.11,25.83,25.84,28100.0,18.5938,18.608,18.4085,18.4156,28100.0
2009-05-01 10:20:00,25.84,26.09,25.83,26.07,47900.0,18.4156,18.5938,18.4085,18.5795,47900.0
2009-05-01 10:25:00,26.08,26.08,26.0,26.05,20000.0,18.5866,18.5866,18.5296,18.5652,20000.0
2009-05-01 10:30:00,26.05,26.05,25.96,25.99,22800.0,18.5652,18.5652,18.5011,18.5225,22800.0
2009-05-01 10:35:00,25.99,26.05,25.95,26.01,67400.0,18.5225,18.5652,18.494,18.5367,67400.0
2009-05-01 10:40:00,26.0,26.01,25.89,25.91,116400.0,18.5296,18.5367,18.4512,18.4655,116400.0
2009-05-01 10:45:00,25.93,26.01,25.92,25.97,98600.0,18.4797,18.5367,18.4726,18.5082,98600.0
2009-05-01 10:50:00,25.97,26.1,25.91,26.05,47100.0,18.5082,18.6009,18.4655,18.5652,47100.0
2009-05-01 10:55:00,26.04,26.11,26.04,26.08,31100.0,18.5581,18.608,18.5581,18.5866,31100.0
2009-05-01 11:00:00,26.06,26.09,25.95,26.08,33400.0,18.5724,18.5938,18.494,18.5866,33400.0
2009-05-01 11:05:00,26.08,26.16,26.0,26.07,35000.0,18.5866,18.6436,18.5296,18.5795,35000.0
2009-05-01 11:10:00,26.07,26.13,26.01,26.12,194500.0,18.5795,18.6223,18.5367,18.6151,194500.0
2009-05-01 11:15:00,26.13,26.13,26.07,26.08,65500.0,18.6223,18.6223,18.5795,18.5866,65500.0
2009-05-01 11:20:00,26.08,26.2,26.07,26.17,14400.0,18.5866,18.6722,18.5795,18.6508,14400.0
2009-05-01 11:25:00,26.16,26.19,26.05,26.17,16500.0,18.6436,18.665,18.5652,18.6508,16500.0
2009-05-01 11:30:00,26.15,26.17,26.07,26.13,15600.0,18.6365,18.6508,18.5795,18.6223,15600.0
2009-05-01 11:35:00,26.13,26.19,26.11,26.19,11800.0,18.6223,18.665,18.608,18.665,11800.0
2009-05-01 11:40:00,26.18,26.27,26.17,26.26,17400.0,18.6579,18.722,18.6508,18.7149,17400.0
2009-05-01 11:45:00,26.26,26.3,26.22,26.29,21800.0,18.7149,18.7434,18.6864,18.7363,21800.0
2009-05-01 11:50:00,26.28,26.3,26.23,26.27,14200.0,18.7292,18.7434,18.6935,18.722,14200.0
2009-05-01 11:55:00,26.28,26.28,26.21,26.26,22500.0,18.7292,18.7292,18.6793,18.7149,22500.0
2009-05-01 12:00:00,26.26,26.27,26.19,26.23,19400.0,18.7149,18.722,18.665,18.6935,19400.0
2009-05-01 12:05:00,26.22,26.25,26.2,26.23,11800.0,18.6864,18.7078,18.6722,18.6935,11800.0
2009-05-01 12:10:00,26.23,26.26,26.21,26.25,23400.0,18.6935,18.7149,18.6793,18.7078,23400.0
2009-05-01 12:15:00,26.25,26.3,26.24,26.26,21100.0,18.7078,18.7434,18.7007,18.7149,21100.0
2009-05-01 12:20:00,26.26,26.3,26.25,26.29,9900.0,18.7149,18.7434,18.7078,18.7363,9900.0
2009-05-01 12:25:00,26.3,26.31,26.2,26.22,17700.0,18.7434,18.7505,18.6722,18.6864,17700.0
2009-05-01 12:30:00,26.22,26.25,26.2,26.24,8000.0,18.6864,18.7078,18.6722,18.7007,8000.0
2009-05-01 12:35:00,26.23,26.3,26.21,26.27,30300.0,18.6935,18.7434,18.6793,18.722,30300.0
2009-05-01 12:40:00,26.27,26.28,26.24,26.26,15200.0,18.722,18.7292,18.7007,18.7149,15200.0
2009-05-01 12:45:00,26.25,26.26,26.21,26.25,12000.0,18.7078,18.7149,18.6793,18.7078,12000.0
2009-05-01 12:50:00,26.25,26.27,26.16,26.26,18500.0,18.7078,18.722,18.6436,18.7149,18500.0
2009-05-01 12:55:00,26.25,26.32,26.24,26.27,17200.0,18.7078,18.7577,18.7007,18.722,17200.0
2009-05-01 13:00:00,26.25,26.29,26.24,26.24,19700.0,18.7078,18.7363,18.7007,18.7007,19700.0
2009-05-01 13:05:00,26.25,26.33,26.23,26.31,26100.0,18.7078,18.7648,18.6935,18.7505,26100.0
2009-05-01 13:10:00,26.32,26.37,26.29,26.37,14500.0,18.7577,18.7933,18.7363,18.7933,14500.0
2009-05-01 13:15:00,26.38,26.45,26.31,26.32,29000.0,18.8004,18.8503,18.7505,18.7577,29000.0
2009-05-01 13:20:00,26.34,26.36,26.28,26.3,20900.0,18.7719,18.7862,18.7292,18.7434,20900.0
2009-05-01 13:25:00,26.31,26.32,26.28,26.3,13100.0,18.7505,18.7577,18.7292,18.7434,13100.0
2009-05-01 13:30:00,26.3,26.31,26.28,26.3,28800.0,18.7434,18.7505,18.7292,18.7434,28800.0
2009-05-01 13:35:00,26.3,26.31,26.26,26.29,47200.0,18.7434,18.7505,18.7149,18.7363,47200.0
2009-05-01 13:40:00,26.29,26.31,26.26,26.29,26900.0,18.7363,18.7505,18.7149,18.7363,26900.0
2009-05-01 13:45:00,26.27,26.31,26.27,26.3,24600.0,18.722,18.7505,18.722,18.7434,24600.0
2009-05-01 13:50:00,26.3,26.31,26.2,26.2,25900.0,18.7434,18.7505,18.6722,18.6722,25900.0
2009-05-01 13:55:00,26.21,26.21,26.19,26.2,17300.0,18.6793,18.6793,18.665,18.6722,17300.0
2009-05-01 14:00:00,26.2,26.21,26.18,26.19,29800.0,18.6722,18.6793,18.6579,18.665,29800.0
2009-05-01 14:05:00,26.2,26.21,26.17,26.21,42500.0,18.6722,18.6793,18.6508,18.6793,42500.0
2009-05-01 14:10:00,26.22,26.25,26.14,26.15,14800.0,18.6864,18.7078,18.6294,18.6365,14800.0
2009-05-01 14:15:00,26.16,26.18,26.15,26.15,13000.0,18.6436,18.6579,18.6365,18.6365,13000.0
2009-05-01 14:20:00,26.15,26.21,26.15,26.2,12600.0,18.6365,18.6793,18.6365,18.6722,12600.0
2009-05-01 14:25:00,26.2,26.2,26.17,26.2,27800.0,18.6722,18.6722,18.6508,18.6722,27800.0
2009-05-01 14:30:00,26.2,26.21,26.16,26.19,20700.0,18.6722,18.6793,18.6436,18.665,20700.0
2009-05-01 14:35:00,26.19,26.2,26.17,26.18,36600.0,18.665,18.6722,18.6508,18.6579,36600.0
2009-05-01 14:40:00,26.18,26.18,26.1,26.18,19700.0,18.6579,18.6579,18.6009,18.6579,19700.0
2009-05-01 14:45:00,26.17,26.21,26.16,26.19,20900.0,18.6508,18.6793,18.6436,18.665,20900.0
2009-05-01 14:50:00,26.19,26.2,26.16,26.19,24800.0,18.665,18.6722,18.6436,18.665,24800.0
2009-05-01 14:55:00,26.2,26.2,26.18,26.19,25800.0,18.6722,18.6722,18.6579,18.665,25800.0
2009-05-01 15:00:00,26.2,26.33,26.18,26.32,107900.0,18.6722,18.7648,18.6579,18.7577,107900.0
2009-05-01 15:05:00,26.32,26.4,26.26,26.27,24800.0,18.7577,18.8147,18.7149,18.722,24800.0
2009-05-01 15:10:00,26.26,26.27,26.13,26.15,31500.0,18.7149,18.722,18.6223,18.6365,31500.0
2009-05-01 15:15:00,26.15,26.22,26.11,26.14,45200.0,18.6365,18.6864,18.608,18.6294,45200.0
2009-05-01 15:20:00,26.14,26.26,26.12,26.24,39000.0,18.6294,18.7149,18.6151,18.7007,39000.0
2009-05-01 15:25:00,26.23,26.26,26.17,26.24,34500.0,18.6935,18.7149,18.6508,18.7007,34500.0
2009-05-01 15:30:00,26.24,26.25,26.16,26.22,53400.0,18.7007,18.7078,18.6436,18.6864,53400.0
2009-05-01 15:35:00,26.23,26.36,26.22,26.32,60500.0,18.6935,18.7862,18.6864,18.7577,60500.0
2009-05-01 15:40:00,26.32,26.41,26.24,26.38,99800.0,18.7577,18.8218,18.7007,18.8004,99800.0
2009-05-01 15:45:00,26.37,26.38,26.28,26.34,79700.0,18.7933,18.8004,18.7292,18.7719,79700.0
2009-05-01 15:50:00,26.34,26.36,26.26,26.34,125300.0,18.7719,18.7862,18.7149,18.7719,125300.0
2009-05-01 15:55:00,26.35,26.46,26.27,26.45,223200.0,18.7791,18.8574,18.722,18.8503,223200.0
2009-05-04 09:30:00,25.93,25.93,25.26,25.83,81100.0,18.4797,18.4797,18.0022,18.4085,81100.0
2009-05-04 09:35:00,25.65,25.72,25.46,25.59,68100.0,18.2802,18.3301,18.1448,18.2374,68100.0
2009-05-04 09:40:00,25.62,25.93,25.61,25.67,84900.0,18.2588,18.4797,18.2517,18.2944,84900.0
2009-05-04 09:45:00,25.66,25.73,25.57,25.59,52700.0,18.2873,18.3372,18.2232,18.2374,52700.0
2009-05-04 09:50:00,25.61,25.61,25.47,25.51,72900.0,18.2517,18.2517,18.1519,18.1804,72900.0
2009-05-04 09:55:00,25.51,25.6,25.34,25.55,79100.0,18.1804,18.2445,18.0592,18.2089,79100.0
2009-05-04 10:00:00,25.56,25.69,25.51,25.6,55100.0,18.216,18.3087,18.1804,18.2445,55100.0
2009-05-04 10:05:00,25.61,25.71,25.58,25.67,77300.0,18.2517,18.3229,18.2303,18.2944,77300.0
2009-05-04 10:10:00,25.67,25.76,25.59,25.73,71300.0,18.2944,18.3586,18.2374,18.3372,71300.0
2009-05-04 10:15:00,25.74,25.75,25.57,25.62,45900.0,18.3443,18.3514,18.2232,18.2588,45900.0
2009-05-04 10:20:00,25.63,25.71,25.53,25.54,48900.0,18.2659,18.3229,18.1947,18.2018,48900.0
2009-05-04 10:25:00,25.55,25.69,25.5,25.65,56200.0,18.2089,18.3087,18.1733,18.2802,56200.0
2009-05-04 10:30:00,25.65,25.67,25.5,25.59,53000.0,18.2802,18.2944,18.1733,18.2374,53000.0
2009-05-04 10:35:00,25.59,25.72,25.57,25.72,23300.0,18.2374,18.3301,18.2232,18.3301,23300.0
2009-05-04 10:40:00,25.74,25.76,25.55,25.64,36800.0,18.3443,18.3586,18.2089,18.2731,36800.0
2009-05-04 10:45:00,25.64,25.7,25.6,25.67,18900.0,18.2731,18.3158,18.2445,18.2944,18900.0
2009-05-04 10:50:00,25.7,25.74,25.64,25.69,30700.0,18.3158,18.3443,18.2731,18.3087,30700.0
2009-05-04 10:55:00,25.71,25.74,25.64,25.64,17000.0,18.3229,18.3443,18.2731,18.2731,17000.0
2009-05-04 11:00:00,25.64,25.76,25.64,25.69,30500.0,18.2731,18.3586,18.2731,18.3087,30500.0
2009-05-04 11:05:00,25.7,25.74,25.61,25.62,35700.0,18.3158,18.3443,18.2517,18.2588,35700.0
2009-05-04 11:10:00,25.64,25.77,25.62,25.66,41100.0,18.2731,18.3657,18.2588,18.2873,41100.0
2009-05-04 11:15:00,25.66,25.7,25.6,25.61,31800.0,18.2873,18.3158,18.2445,18.2517,31800.0
2009-05-04 11:20:00,25.62,25.63,25.51,25.53,46700.0,18.2588,18.2659,18.1804,18.1947,46700.0
2009-05-04 11:25:00,25.54,25.55,25.5,25.55,22100.0,18.2018,18.2089,18.1733,18.2089,22100.0
2009-05-04 11:30:00,25.55,25.61,25.5,25.58,110500.0,18.2089,18.2517,18.1733,18.2303,110500.0
2009-05-04 11:35:00,25.59,25.59,25.45,25.5,113000.0,18.2374,18.2374,18.1376,18.1733,113000.0
2009-05-04 11:40:00,25.51,25.51,25.38,25.42,33600.0,18.1804,18.1804,18.0878,18.1163,33600.0
2009-05-04 11:45:00,25.43,25.59,25.41,25.51,24800.0,18.1234,18.2374,18.1091,18.1804,24800.0
2009-05-04 11:50:00,25.5,25.54,25.44,25.46,35700.0,18.1733,18.2018,18.1305,18.1448,35700.0
2009-05-04 11:55:00,25.46,25.54,25.46,25.51,13500.0,18.1448,18.2018,18.1448,18.1804,13500.0
2009-05-04 12:00:00,25.52,25.6,25.49,25.58,19200.0,18.1875,18.2445,18.1661,18.2303,19200.0
2009-05-04 12:05:00,25.6,25.61,25.52,25.52,32700.0,18.2445,18.2517,18.1875,18.1875,32700.0
2009-05-04 12:10:00,25.53,25.56,25.46,25.53,29800.0,18.1947,18.216,18.1448,18.1947,29800.0
2009-05-04 12:15:00,25.54,25.54,25.43,25.48,25100.0,18.2018,18.2018,18.1234,18.159,25100.0
2009-05-04 12:20:00,25.48,25.5,25.39,25.4,38600.0,18.159,18.1733,18.0949,18.102,38600.0
2009-05-04 12:25:00,25.42,25.48,25.38,25.43,23600.0,18.1163,18.159,18.0878,18.1234,23600.0
2009-05-04 12:30:00,25.44,25.5,25.44,25.46,22900.0,18.1305,18.1733,18.1305,18.1448,22900.0
2009-05-04 12:35:00,25.47,25.53,25.45,25.49,29800.0,18.1519,18.1947,18.1376,18.1661,29800.0
2009-05-04 12:40:00,25.49,25.53,25.46,25.5,40000.0,18.1661,18.1947,18.1448,18.1733,40000.0
2009-05-04 12:45:00,25.5,25.52,25.47,25.49,21000.0,18.1733,18.1875,18.1519,18.1661,21000.0
2009-05-04 12:50:00,25.5,25.51,25.45,25.5,40800.0,18.1733,18.1804,18.1376,18.1733,40800.0
2009-05-04 12:55:00,25.5,25.51,25.46,25.49,30600.0,18.1733,18.1804,18.1448,18.1661,30600.0
2009-05-04 13:00:00,25.49,25.49,25.44,25.45,29300.0,18.1661,18.1661,18.1305,18.1376,29300.0
2009-05-04 13:05:00,25.45,25.46,25.41,25.41,31500.0,18.1376,18.1448,18.1091,18.1091,31500.0
2009-05-04 13:10:00,25.41,25.47,25.4,25.44,25500.0,18.1091,18.1519,18.102,18.1305,25500.0
2009-05-04 13:15:00,25.44,25.45,25.37,25.4,20100.0,18.1305,18.1376,18.0806,18.102,20100.0
2009-05-04 13:20:00,25.41,25.47,25.39,25.45,51800.0,18.1091,18.1519,18.0949,18.1376,51800.0
2009-05-04 13:25:00,25.45,25.53,25.45,25.5,29400.0,18.1376,18.1947,18.1376,18.1733,29400.0
2009-05-04 13:30:00,25.51,25.61,25.49,25.6,58900.0,18.1804,18.2517,18.1661,18.2445,58900.0
2009-05-04 13:35:00,25.61,25.62,25.54,25.54,33000.0,18.2517,18.2588,18.2018,18.2018,33000.0
2009-05-04 13:40:00,25.54,25.56,25.49,25.5,25200.0,18.2018,18.216,18.1661,18.1733,25200.0
2009-05-04 13:45:00,25.51,25.53,25.48,25.49,36800.0,18.1804,18.1947,18.159,18.1661,36800.0
2009-05-04 13:50:00,25.5,25.55,25.44,25.45,25700.0,18.1733,18.2089,18.1305,18.1376,25700.0
2009-05-04 13:55:00,25.46,25.5,25.44,25.5,26200.0,18.1448,18.1733,18.1305,18.1733,26200.0
2009-05-04 14:00:00,25.5,25.58,25.46,25.54,43300.0,18.1733,18.2303,18.1448,18.2018,43300.0
2009-05-04 14:05:00,25.55,25.56,25.43,25.45,35300.0,18.2089,18.216,18.1234,18.1376,35300.0
2009-05-04 14:10:00,25.45,25.51,25.44,25.48,20700.0,18.1376,18.1804,18.1305,18.159,20700.0
2009-05-04 14:15:00,25.48,25.53,25.45,25.5,36800.0,18.159,18.1947,18.1376,18.1733,36800.0
2009-05-04 14:20:00,25.49,25.53,25.47,25.53,54600.0,18.1661,18.1947,18.1519,18.1947,54600.0
2009-05-04 14:25:00,25.53,25.66,25.5,25.63,40300.0,18.1947,18.2873,18.1733,18.2659,40300.0
2009-05-04 14:30:00,25.64,25.65,25.6,25.65,39600.0,18.2731,18.2802,18.2445,18.2802,39600.0
2009-05-04 14:35:00,25.63,25.68,25.58,25.62,50500.0,18.2659,18.3016,18.2303,18.2588,50500.0
2009-05-04 14:40:00,25.62,25.72,25.61,25.7,31300.0,18.2588,18.3301,18.2517,18.3158,31300.0
2009-05-04 14:45:00,25.7,25.72,25.65,25.68,58500.0,18.3158,18.3301,18.2802,18.3016,58500.0
2009-05-04 14:50:00,25.69,25.71,25.63,25.63,42800.0,18.3087,18.3229,18.2659,18.2659,42800.0
2009-05-04 14:55:00,25.65,25.7,25.58,25.58,33800.0,18.2802,18.3158,18.2303,18.2303,33800.0
2009-05-04 15:00:00,25.58,25.79,25.58,25.78,59100.0,18.2303,18.38,18.2303,18.3728,59100.0
2009-05-04 15:05:00,25.79,25.83,25.72,25.72,59000.0,18.38,18.4085,18.3301,18.3301,59000.0
2009-05-04 15:10:00,25.73,25.77,25.67,25.73,46200.0,18.3372,18.3657,18.2944,18.3372,46200.0
2009-05-04 15:15:00,25.73,25.91,25.73,25.91,40700.0,18.3372,18.4655,18.3372,18.4655,40700.0
2009-05-04 15:20:00,25.91,25.99,25.9,25.92,62800.0,18.4655,18.5225,18.4583,18.4726,62800.0
2009-05-04 15:25:00,25.91,26.02,25.88,26.01,52300.0,18.4655,18.5439,18.4441,18.5367,52300.0
2009-05-04 15:30:00,26.01,26.14,25.99,26.01,77600.0,18.5367,18.6294,18.5225,18.5367,77600.0
2009-05-04 15:35:00,26.0,26.16,26.0,26.15,65500.0,18.5296,18.6436,18.5296,18.6365,65500.0
2009-05-04 15:40:00,26.16,26.32,26.13,26.32,144400.0,18.6436,18.7577,18.6223,18.7577,144400.0
2009-05-04 15:45:00,26.31,26.43,26.28,26.38,155200.0,18.7505,18.8361,18.7292,18.8004,155200.0
2009-05-04 15:50:00,26.37,26.71,26.37,26.66,265900.0,18.7933,19.0356,18.7933,19.0,265900.0
2009-05-04 15:55:00,26.64,26.9,26.59,26.85,495800.0,18.9857,19.171,18.9501,19.1354,495800.0
2009-05-05 09:30:00,26.35,26.49,26.0,26.12,76100.0,18.7791,18.8788,18.5296,18.6151,76100.0
2009-05-05 09:35:00,26.14,26.58,26.1,26.53,69700.0,18.6294,18.943,18.6009,18.9073,69700.0
2009-05-05 09:40:00,26.51,26.52,26.33,26.39,28400.0,18.8931,18.9002,18.7648,18.8076,28400.0
2009-05-05 09:45:00,26.38,26.39,26.05,26.25,100800.0,18.8004,18.8076,18.5652,18.7078,100800.0
2009-05-05 09:50:00,26.23,26.34,26.17,26.34,45100.0,18.6935,18.7719,18.6508,18.7719,45100.0
2009-05-05 09:55:00,26.36,26.62,26.36,26.57,34100.0,18.7862,18.9715,18.7862,18.9358,34100.0
2009-05-05 10:00:00,26.57,26.64,26.43,26.56,70100.0,18.9358,18.9857,18.8361,18.9287,70100.0
2009-05-05 10:05:00,26.54,26.69,26.41,26.46,40400.0,18.9145,19.0214,18.8218,18.8574,40400.0
2009-05-05 10:10:00,26.48,26.6,26.47,26.52,35600.0,18.8717,18.9572,18.8646,18.9002,35600.0
2009-05-05 10:15:00,26.5,26.62,26.49,26.55,38000.0,18.886,18.9715,18.8788,18.9216,38000.0
2009-05-05 10:20:00,26.55,26.55,26.38,26.45,27300.0,18.9216,18.9216,18.8004,18.8503,27300.0
2009-05-05 10:25:00,26.46,26.57,26.42,26.52,28100.0,18.8574,18.9358,18.8289,18.9002,28100.0
2009-05-05 10:30:00,26.5,26.5,26.28,26.32,38700.0,18.886,18.886,18.7292,18.7577,38700.0
2009-05-05 10:35:00,26.33,26.34,26.15,26.24,31700.0,18.7648,18.7719,18.6365,18.7007,31700.0
2009-05-05 10:40:00,26.26,26.26,26.09,26.15,43500.0,18.7149,18.7149,18.5938,18.6365,43500.0
2009-05-05 10:45:00,26.13,26.18,26.06,26.11,50500.0,18.6223,18.6579,18.5724,18.608,50500.0
2009-05-05 10:50:00,26.1,26.21,26.06,26.2,30400.0,18.6009,18.6793,18.5724,18.6722,30400.0
2009-05-05 10:55:00,26.2,26.22,26.02,26.04,37000.0,18.6722,18.6864,18.5439,18.5581,37000.0
2009-05-05 11:00:00,26.04,26.16,26.04,26.14,22300.0,18.5581,18.6436,18.5581,18.6294,22300.0
2009-05-05 11:05:00,26.14,26.19,26.04,26.09,24100.0,18.6294,18.665,18.5581,18.5938,24100.0
2009-05-05 11:10:00,26.09,26.24,26.06,26.24,28300.0,18.5938,18.7007,18.5724,18.7007,28300.0
2009-05-05 11:15:00,26.24,26.26,26.2,26.23,20400.0,18.7007,18.7149,18.6722,18.6935,20400.0
2009-05-05 11:20:00,26.23,26.29,26.15,26.19,13800.0,18.6935,18.7363,18.6365,18.665,13800.0
2009-05-05 11:25:00,26.19,26.29,26.19,26.28,14200.0,18.665,18.7363,18.665,18.7292,14200.0
2009-05-05 11:30:00,26.27,26.35,26.26,26.33,21700.0,18.722,18.7791,18.7149,18.7648,21700.0
2009-05-05 11:35:00,26.32,26.52,26.29,26.4,25400.0,18.7577,18.9002,18.7363,18.8147,25400.0
2009-05-05 11:40:00,26.41,26.53,26.41,26.53,17300.0,18.8218,18.9073,18.8218,18.9073,17300.0
2009-05-05 11:45:00,26.53,26.56,26.44,26.44,19200.0,18.9073,18.9287,18.8432,18.8432,19200.0
2009-05-05 11:50:00,26.46,26.46,26.38,26.4,20500.0,18.8574,18.8574,18.8004,18.8147,20500.0
2009-05-05 11:55:00,26.41,26.49,26.41,26.49,24600.0,18.8218,18.8788,18.8218,18.8788,24600.0
2009-05-05 12:00:00,26.49,26.49,26.41,26.41,17100.0,18.8788,18.8788,18.8218,18.8218,17100.0
2009-05-05 12:05:00,26.41,26.47,26.39,26.47,17100.0,18.8218,18.8646,18.8076,18.8646,17100.0
2009-05-05 12:10:00,26.45,26.47,26.39,26.42,20600.0,18.8503,18.8646,18.8076,18.8289,20600.0
2009-05-05 12:15:00,26.42,26.47,26.38,26.43,32500.0,18.8289,18.8646,18.8004,18.8361,32500.0
2009-05-05 12:20:00,26.43,26.45,26.3,26.3,13400.0,18.8361,18.8503,18.7434,18.7434,13400.0
2009-05-05 12:25:00,26.3,26.33,26.29,26.32,16000.0,18.7434,18.7648,18.7363,18.7577,16000.0
2009-05-05 12:30:00,26.33,26.33,26.24,26.27,20900.0,18.7648,18.7648,18.7007,18.722,20900.0
2009-05-05 12:35:00,26.25,26.27,26.13,26.13,20800.0,18.7078,18.722,18.6223,18.6223,20800.0
2009-05-05 12:40:00,26.14,26.16,26.05,26.06,24400.0,18.6294,18.6436,18.5652,18.5724,24400.0
2009-05-05 12:45:00,26.06,26.18,26.04,26.18,27200.0,18.5724,18.6579,18.5581,18.6579,27200.0
2009-05-05 12:50:00,26.19,26.21,26.09,26.16,29300.0,18.665,18.6793,18.5938,18.6436,29300.0
2009-05-05 12:55:00,26.16,26.28,26.15,26.26,29800.0,18.6436,18.7292,18.6365,18.7149,29800.0
2009-05-05 13:00:00,26.25,26.29,26.23,26.28,18600.0,18.7078,18.7363,18.6935,18.7292,18600.0
2009-05-05 13:05:00,26.29,26.33,26.27,26.28,15200.0,18.7363,18.7648,18.722,18.7292,15200.0
2009-05-05 13:10:00,26.28,26.32,26.24,26.28,25700.0,18.7292,18.7577,18.7007,18.7292,25700.0
2009-05-05 13:15:00,26.28,26.35,26.27,26.34,47900.0,18.7292,18.7791,18.722,18.7719,47900.0
2009-05-05 13:20:00,26.32,26.35,26.31,26.32,29800.0,18.7577,18.7791,18.7505,18.7577,29800.0
2009-05-05 13:25:00,26.32,26.38,26.28,26.3,30100.0,18.7577,18.8004,18.7292,18.7434,30100.0
2009-05-05 13:30:00,26.3,26.31,26.27,26.29,25500.0,18.7434,18.7505,18.722,18.7363,25500.0
2009-05-05 13:35:00,26.28,26.41,26.27,26.4,41200.0,18.7292,18.8218,18.722,18.8147,41200.0
2009-05-05 13:40:00,26.4,26.41,26.33,26.35,17300.0,18.8147,18.8218,18.7648,18.7791,17300.0
2009-05-05 13:45:00,26.34,26.34,26.24,26.27,26300.0,18.7719,18.7719,18.7007,18.722,26300.0
2009-05-05 13:50:00,26.28,26.35,26.26,26.27,22500.0,18.7292,18.7791,18.7149,18.722,22500.0
2009-05-05 13:55:00,26.27,26.29,26.25,26.26,26800.0,18.722,18.7363,18.7078,18.7149,26800.0
2009-05-05 14:00:00,26.25,26.27,26.21,26.21,15200.0,18.7078,18.722,18.6793,18.6793,15200.0
2009-05-05 14:05:00,26.22,26.25,26.2,26.25,17300.0,18.6864,18.7078,18.6722,18.7078,17300.0
2009-05-05 14:10:00,26.25,26.36,26.25,26.33,28800.0,18.7078,18.7862,18.7078,18.7648,28800.0
2009-05-05 14:15:00,26.35,26.38,26.32,26.36,19100.0,18.7791,18.8004,18.7577,18.7862,19100.0
2009-05-05 14:20:00,26.36,26.4,26.23,26.23,33500.0,18.7862,18.8147,18.6935,18.6935,33500.0
2009-05-05 14:25:00,26.23,26.26,26.14,26.18,33200.0,18.6935,18.7149,18.6294,18.6579,33200.0
2009-05-05 14:30:00,26.19,26.21,26.13,26.17,25800.0,18.665,18.6793,18.6223,18.6508,25800.0
2009-05-05 14:35:00,26.18,26.25,26.17,26.22,26300.0,18.6579,18.7078,18.6508,18.6864,26300.0
2009-05-05 14:40:00,26.22,26.24,26.19,26.23,22200.0,18.6864,18.7007,18.665,18.6935,22200.0
2009-05-05 14:45:00,26.23,26.3,26.19,26.29,20000.0,18.6935,18.7434,18.665,18.7363,20000.0
2009-05-05 14:50:00,26.28,26.36,26.26,26.27,19300.0,18.7292,18.7862,18.7149,18.722,19300.0
2009-05-05 14:55:00,26.27,26.31,26.21,26.21,23700.0,18.722,18.7505,18.6793,18.6793,23700.0
2009-05-05 15:00:00,26.21,26.24,26.11,26.21,33200.0,18.6793,18.7007,18.608,18.6793,33200.0
2009-05-05 15:05:00,26.21,26.3,26.2,26.26,28500.0,18.6793,18.7434,18.6722,18.7149,28500.0
2009-05-05 15:10:00,26.27,26.27,26.15,26.19,18900.0,18.722,18.722,18.6365,18.665,18900.0
2009-05-05 15:15:00,26.19,26.23,26.17,26.2,33400.0,18.665,18.6935,18.6508,18.6722,33400.0
2009-05-05 15:20:00,26.2,26.21,26.09,26.11,38500.0,18.6722,18.6793,18.5938,18.608,38500.0
2009-05-05 15:25:00,26.1,26.23,26.09,26.19,47100.0,18.6009,18.6935,18.5938,18.665,47100.0
2009-05-05 15:30:00,26.19,26.43,26.18,26.37,43100.0,18.665,18.8361,18.6579,18.7933,43100.0
2009-05-05 15:35:00,26.35,26.4,26.23,26.26,42500.0,18.7791,18.8147,18.6935,18.7149,42500.0
2009-05-05 15:40:00,26.26,26.47,26.26,26.42,72400.0,18.7149,18.8646,18.7149,18.8289,72400.0
2009-05-05 15:45:00,26.43,26.49,26.36,26.41,73700.0,18.8361,18.8788,18.7862,18.8218,73700.0
2009-05-05 15:50:00,26.41,26.45,26.23,26.32,85700.0,18.8218,18.8503,18.6935,18.7577,85700.0
2009-05-05 15:55:00,26.32,26.32,26.15,26.17,203100.0,18.7577,18.7577,18.6365,18.6508,203100.0
2009-05-06 09:30:00,26.93,26.98,26.27,26.45,59000.0,19.1924,19.228,18.722,18.8503,59000.0
2009-05-06 09:35:00,26.45,26.62,26.2,26.21,45500.0,18.8503,18.9715,18.6722,18.6793,45500.0
2009-05-06 09:40:00,26.23,26.26,26.11,26.25,37000.0,18.6935,18.7149,18.608,18.7078,37000.0
2009-05-06 09:45:00,26.26,26.49,26.23,26.47,35600.0,18.7149,18.8788,18.6935,18.8646,35600.0
2009-05-06 09:50:00,26.48,26.67,26.38,26.61,48000.0,18.8717,19.0071,18.8004,18.9643,48000.0
2009-05-06 09:55:00,26.64,26.84,26.62,26.76,32200.0,18.9857,19.1283,18.9715,19.0712,32200.0
2009-05-06 10:00:00,26.76,26.81,26.66,26.76,44600.0,19.0712,19.1069,19.0,19.0712,44600.0
2009-05-06 10:05:00,26.76,26.84,26.71,26.73,46900.0,19.0712,19.1283,19.0356,19.0499,46900.0
2009-05-06 10:10:00,26.74,26.84,26.71,26.75,36400.0,19.057,19.1283,19.0356,19.0641,36400.0
2009-05-06 10:15:00,26.76,26.8,26.67,26.67,27300.0,19.0712,19.0998,19.0071,19.0071,27300.0
2009-05-06 10:20:00,26.69,26.76,26.61,26.65,45200.0,19.0214,19.0712,18.9643,18.9929,45200.0
2009-05-06 10:25:00,26.65,26.66,26.47,26.51,47900.0,18.9929,19.0,18.8646,18.8931,47900.0
2009-05-06 10:30:00,26.5,26.75,26.49,26.75,62700.0,18.886,19.0641,18.8788,19.0641,62700.0
2009-05-06 10:35:00,26.72,26.85,26.72,26.85,28000.0,19.0427,19.1354,19.0427,19.1354,28000.0
2009-05-06 10:40:00,26.86,26.89,26.79,26.82,14500.0,19.1425,19.1639,19.0926,19.114,14500.0
2009-05-06 10:45:00,26.83,26.9,26.75,26.79,14000.0,19.1211,19.171,19.0641,19.0926,14000.0
2009-05-06 10:50:00,26.78,26.9,26.78,26.8,15300.0,19.0855,19.171,19.0855,19.0998,15300.0
2009-05-06 10:55:00,26.79,27.0,26.78,26.97,14800.0,19.0926,19.2423,19.0855,19.2209,14800.0
2009-05-06 11:00:00,26.95,27.0,26.92,27.0,13800.0,19.2067,19.2423,19.1853,19.2423,13800.0
2009-05-06 11:05:00,27.0,27.0,26.89,26.96,28500.0,19.2423,19.2423,19.1639,19.2138,28500.0
2009-05-06 11:10:00,26.97,27.08,26.96,27.03,16400.0,19.2209,19.2993,19.2138,19.2637,16400.0
2009-05-06 11:15:00,27.03,27.03,26.87,26.87,21300.0,19.2637,19.2637,19.1496,19.1496,21300.0
2009-05-06 11:20:00,26.87,26.91,26.77,26.81,65900.0,19.1496,19.1782,19.0784,19.1069,65900.0
2009-05-06 11:25:00,26.81,26.81,26.68,26.69,30000.0,19.1069,19.1069,19.0142,19.0214,30000.0
2009-05-06 11:30:00,26.71,26.73,26.57,26.65,32000.0,19.0356,19.0499,18.9358,18.9929,32000.0
2009-05-06 11:35:00,26.66,26.75,26.64,26.75,17700.0,19.0,19.0641,18.9857,19.0641,17700.0
2009-05-06 11:40:00,26.73,26.75,26.66,26.73,18000.0,19.0499,19.0641,19.0,19.0499,18000.0
2009-05-06 11:45:00,26.72,26.74,26.68,26.73,11300.0,19.0427,19.057,19.0142,19.0499,11300.0
2009-05-06 11:50:00,26.72,26.74,26.65,26.66,12500.0,19.0427,19.057,18.9929,19.0,12500.0
2009-05-06 11:55:00,26.67,26.74,26.65,26.74,26700.0,19.0071,19.057,18.9929,19.057,26700.0
2009-05-06 12:00:00,26.73,26.82,26.71,26.71,21300.0,19.0499,19.114,19.0356,19.0356,21300.0
2009-05-06 12:05:00,26.71,26.77,26.68,26.76,31300.0,19.0356,19.0784,19.0142,19.0712,31300.0
2009-05-06 12:10:00,26.78,26.84,26.75,26.84,22100.0,19.0855,19.1283,19.0641,19.1283,22100.0
2009-05-06 12:15:00,26.84,26.99,26.84,26.9,46800.0,19.1283,19.2352,19.1283,19.171,46800.0
2009-05-06 12:20:00,26.89,26.9,26.86,26.89,17100.0,19.1639,19.171,19.1425,19.1639,17100.0
2009-05-06 12:25:00,26.89,26.9,26.85,26.9,18100.0,19.1639,19.171,19.1354,19.171,18100.0
2009-05-06 12:30:00,26.91,26.92,26.85,26.89,26000.0,19.1782,19.1853,19.1354,19.1639,26000.0
2009-05-06 12:35:00,26.88,26.9,26.81,26.82,21900.0,19.1568,19.171,19.1069,19.114,21900.0
2009-05-06 12:40:00,26.83,26.83,26.73,26.73,16900.0,19.1211,19.1211,19.0499,19.0499,16900.0
2009-05-06 12:45:00,26.75,26.82,26.72,26.8,13100.0,19.0641,19.114,19.0427,19.0998,13100.0
2009-05-06 12:50:00,26.8,26.86,26.8,26.84,16200.0,19.0998,19.1425,19.0998,19.1283,16200.0
2009-05-06 12:55:00,26.84,26.87,26.72,26.76,16600.0,19.1283,19.1496,19.0427,19.0712,16600.0
2009-05-06 13:00:00,26.75,26.79,26.7,26.71,12900.0,19.0641,19.0926,19.0285,19.0356,12900.0
2009-05-06 13:05:00,26.72,26.73,26.64,26.67,18300.0,19.0427,19.0499,18.9857,19.0071,18300.0
2009-05-06 13:10:00,26.66,26.7,26.62,26.7,9000.0,19.0,19.0285,18.9715,19.0285,9000.0
2009-05-06 13:15:00,26.69,26.73,26.68,26.73,8900.0,19.0214,19.0499,19.0142,19.0499,8900.0
2009-05-06 13:20:00,26.73,26.84,26.72,26.75,23600.0,19.0499,19.1283,19.0427,19.0641,23600.0
2009-05-06 13:25:00,26.77,26.82,26.73,26.73,12400.0,19.0784,19.114,19.0499,19.0499,12400.0
2009-05-06 13:30:00,26.72,26.85,26.71,26.84,37100.0,19.0427,19.1354,19.0356,19.1283,37100.0
2009-05-06 13:35:00,26.84,26.91,26.81,26.9,27800.0,19.1283,19.1782,19.1069,19.171,27800.0
2009-05-06 13:40:00,26.9,26.95,26.83,26.95,35600.0,19.171,19.2067,19.1211,19.2067,35600.0
2009-05-06 13:45:00,26.94,27.1,26.94,26.98,53800.0,19.1995,19.3136,19.1995,19.228,53800.0
2009-05-06 13:50:00,26.98,27.24,26.96,27.24,27300.0,19.228,19.4133,19.2138,19.4133,27300.0
2009-05-06 13:55:00,27.22,27.31,27.18,27.29,35100.0,19.3991,19.4632,19.3706,19.449,35100.0
2009-05-06 14:00:00,27.29,27.39,27.29,27.34,21100.0,19.449,19.5202,19.449,19.4846,21100.0
2009-05-06 14:05:00,27.32,27.47,27.3,27.47,27300.0,19.4703,19.5773,19.4561,19.5773,27300.0
2009-05-06 14:10:00,27.47,27.47,27.35,27.37,22700.0,19.5773,19.5773,19.4917,19.506,22700.0
2009-05-06 14:15:00,27.37,27.46,27.33,27.46,27200.0,19.506,19.5701,19.4775,19.5701,27200.0
2009-05-06 14:20:00,27.45,27.76,27.45,27.73,37700.0,19.563,19.7839,19.563,19.7625,37700.0
2009-05-06 14:25:00,27.72,27.81,27.68,27.79,56100.0,19.7554,19.8196,19.7269,19.8053,56100.0
2009-05-06 14:30:00,27.8,27.91,27.79,27.84,74900.0,19.8124,19.8908,19.8053,19.8409,74900.0
2009-05-06 14:35:00,27.84,27.87,27.71,27.74,56500.0,19.8409,19.8623,19.7483,19.7697,56500.0
2009-05-06 14:40:00,27.75,27.77,27.54,27.59,74600.0,19.7768,19.7911,19.6271,19.6628,74600.0
2009-05-06 14:45:00,27.58,27.68,27.56,27.63,46600.0,19.6556,19.7269,19.6414,19.6913,46600.0
2009-05-06 14:50:00,27.63,27.7,27.61,27.65,50100.0,19.6913,19.7412,19.677,19.7055,50100.0
2009-05-06 14:55:00,27.66,27.77,27.52,27.58,59600.0,19.7127,19.7911,19.6129,19.6556,59600.0
2009-05-06 15:00:00,27.58,27.6,27.36,27.47,82400.0,19.6556,19.6699,19.4989,19.5773,82400.0
2009-05-06 15:05:00,27.46,27.54,27.4,27.54,67600.0,19.5701,19.6271,19.5274,19.6271,67600.0
2009-05-06 15:10:00,27.53,27.56,27.38,27.43,46400.0,19.62,19.6414,19.5131,19.5487,46400.0
2009-05-06 15:15:00,27.42,27.44,27.24,27.25,51000.0,19.5416,19.5559,19.4133,19.4205,51000.0
2009-05-06 15:20:00,27.24,27.3,27.04,27.05,85500.0,19.4133,19.4561,19.2708,19.2779,85500.0
2009-05-06 15:25:00,27.05,27.11,26.87,27.09,134900.0,19.2779,19.3207,19.1496,19.3064,134900.0
2009-05-06 15:30:00,27.08,27.26,26.98,27.21,85700.0,19.2993,19.4276,19.228,19.392,85700.0
2009-05-06 15:35:00,27.19,27.3,27.1,27.18,92300.0,19.3777,19.4561,19.3136,19.3706,92300.0
2009-05-06 15:40:00,27.18,27.53,27.18,27.48,202200.0,19.3706,19.62,19.3706,19.5844,202200.0
2009-05-06 15:45:00,27.48,27.57,27.41,27.5,108600.0,19.5844,19.6485,19.5345,19.5986,108600.0
2009-05-06 15:50:00,27.5,27.68,27.38,27.43,185400.0,19.5986,19.7269,19.5131,19.5487,185400.0
2009-05-06 15:55:00,27.43,27.68,27.39,27.6,226000.0,19.5487,19.7269,19.5202,19.6699,226000.0
2009-05-07 09:30:00,28.43,29.55,28.15,28.7,125300.0,20.2614,21.0596,20.0619,20.4538,125300.0
2009-05-07 09:35:00,28.67,28.71,28.22,28.33,59500.0,20.4325,20.461,20.1118,20.1902,59500.0
2009-05-07 09:40:00,28.37,28.41,28.09,28.39,41200.0,20.2187,20.2472,20.0191,20.2329,41200.0
2009-05-07 09:45:00,28.37,28.6,28.16,28.22,76700.0,20.2187,20.3826,20.069,20.1118,76700.0
2009-05-07 09:50:00,28.2,28.31,28.02,28.19,57800.0,20.0975,20.1759,19.9692,20.0904,57800.0
2009-05-07 09:55:00,28.19,28.51,28.11,28.34,41100.0,20.0904,20.3184,20.0334,20.1973,41100.0
2009-05-07 10:00:00,28.31,28.49,28.27,28.28,59200.0,20.1759,20.3042,20.1474,20.1545,59200.0
2009-05-07 10:05:00,28.28,28.34,28.11,28.21,77300.0,20.1545,20.1973,20.0334,20.1046,77300.0
2009-05-07 10:10:00,28.22,28.26,27.91,28.05,48900.0,20.1118,20.1403,19.8908,19.9906,48900.0
2009-05-07 10:15:00,28.06,28.3,27.99,28.24,45300.0,19.9977,20.1688,19.9478,20.126,45300.0
2009-05-07 10:20:00,28.22,28.29,28.06,28.06,35800.0,20.1118,20.1616,19.9977,19.9977,35800.0
2009-05-07 10:25:00,28.06,28.08,27.85,27.94,52700.0,19.9977,20.012,19.8481,19.9122,52700.0
2009-05-07 10:30:00,27.94,28.06,27.77,27.77,48000.0,19.9122,19.9977,19.7911,19.7911,48000.0
2009-05-07 10:35:00,27.75,27.89,27.63,27.89,38000.0,19.7768,19.8766,19.6913,19.8766,38000.0
2009-05-07 10:40:00,27.87,27.93,27.81,27.86,19000.0,19.8623,19.9051,19.8196,19.8552,19000.0
2009-05-07 10:45:00,27.86,28.08,27.86,28.04,86700.0,19.8552,20.012,19.8552,19.9835,86700.0
2009-05-07 10:50:00,28.04,28.05,27.9,28.02,35800.0,19.9835,19.9906,19.8837,19.9692,35800.0
2009-05-07 10:55:00,28.05,28.05,27.89,27.92,36800.0,19.9906,19.9906,19.8766,19.898,36800.0
2009-05-07 11:00:00,27.95,27.97,27.81,27.81,27900.0,19.9193,19.9336,19.8196,19.8196,27900.0
2009-05-07 11:05:00,27.81,27.87,27.79,27.83,33200.0,19.8196,19.8623,19.8053,19.8338,33200.0
2009-05-07 11:10:00,27.82,27.83,27.52,27.52,70500.0,19.8267,19.8338,19.6129,19.6129,70500.0
2009-05-07 11:15:00,27.53,27.76,27.49,27.65,77500.0,19.62,19.7839,19.5915,19.7055,77500.0
2009-05-07 11:20:00,27.64,27.84,27.64,27.81,58800.0,19.6984,19.8409,19.6984,19.8196,58800.0
2009-05-07 11:25:00,27.79,27.87,27.72,27.87,29600.0,19.8053,19.8623,19.7554,19.8623,29600.0
2009-05-07 11:30:00,27.85,27.87,27.71,27.78,23500.0,19.8481,19.8623,19.7483,19.7982,23500.0
2009-05-07 11:35:00,27.79,27.95,27.71,27.74,30900.0,19.8053,19.9193,19.7483,19.7697,30900.0
2009-05-07 11:40:00,27.74,27.8,27.73,27.77,21900.0,19.7697,19.8124,19.7625,19.7911,21900.0
2009-05-07 11:45:00,27.75,27.77,27.66,27.66,15900.0,19.7768,19.7911,19.7127,19.7127,15900.0
2009-05-07 11:50:00,27.65,27.81,27.65,27.79,29000.0,19.7055,19.8196,19.7055,19.8053,29000.0
2009-05-07 11:55:00,27.77,27.79,27.66,27.72,20800.0,19.7911,19.8053,19.7127,19.7554,20800.0
2009-05-07 12:00:00,27.72,27.75,27.65,27.65,27100.0,19.7554,19.7768,19.7055,19.7055,27100.0
2009-05-07 12:05:00,27.65,27.68,27.61,27.66,18000.0,19.7055,19.7269,19.677,19.7127,18000.0
2009-05-07 12:10:00,27.67,27.74,27.64,27.71,50400.0,19.7198,19.7697,19.6984,19.7483,50400.0
2009-05-07 12:15:00,27.74,27.78,27.71,27.74,14300.0,19.7697,19.7982,19.7483,19.7697,14300.0
2009-05-07 12:20:00,27.74,27.92,27.7,27.89,26400.0,19.7697,19.898,19.7412,19.8766,26400.0
2009-05-07 12:25:00,27.89,27.9,27.79,27.83,19400.0,19.8766,19.8837,19.8053,19.8338,19400.0
2009-05-07 12:30:00,27.83,27.87,27.8,27.87,16600.0,19.8338,19.8623,19.8124,19.8623,16600.0
2009-05-07 12:35:00,27.87,27.88,27.82,27.83,24600.0,19.8623,19.8694,19.8267,19.8338,24600.0
2009-05-07 12:40:00,27.82,27.97,27.81,27.87,47000.0,19.8267,19.9336,19.8196,19.8623,47000.0
2009-05-07 12:45:00,27.88,27.89,27.77,27.78,23000.0,19.8694,19.8766,19.7911,19.7982,23000.0
2009-05-07 12:50:00,27.76,27.8,27.73,27.77,20400.0,19.7839,19.8124,19.7625,19.7911,20400.0
2009-05-07 12:55:00,27.77,27.85,27.75,27.78,24900.0,19.7911,19.8481,19.7768,19.7982,24900.0
2009-05-07 13:00:00,27.78,27.8,27.65,27.7,31100.0,19.7982,19.8124,19.7055,19.7412,31100.0
2009-05-07 13:05:00,27.7,27.71,27.56,27.6,26400.0,19.7412,19.7483,19.6414,19.6699,26400.0
2009-05-07 13:10:00,27.59,27.62,27.43,27.43,35100.0,19.6628,19.6842,19.5487,19.5487,35100.0
2009-05-07 13:15:00,27.43,27.43,27.34,27.4,23100.0,19.5487,19.5487,19.4846,19.5274,23100.0
2009-05-07 13:20:00,27.39,27.49,27.36,27.38,57700.0,19.5202,19.5915,19.4989,19.5131,57700.0
2009-05-07 13:25:00,27.38,27.41,27.34,27.37,21400.0,19.5131,19.5345,19.4846,19.506,21400.0
2009-05-07 13:30:00,27.37,27.41,27.18,27.2,48200.0,19.506,19.5345,19.3706,19.3848,48200.0
2009-05-07 13:35:00,27.2,27.22,27.14,27.15,39200.0,19.3848,19.3991,19.3421,19.3492,39200.0
2009-05-07 13:40:00,27.14,27.14,26.97,27.0,45200.0,19.3421,19.3421,19.2209,19.2423,45200.0
2009-05-07 13:45:00,26.99,27.15,26.97,27.1,22600.0,19.2352,19.3492,19.2209,19.3136,22600.0
2009-05-07 13:50:00,27.09,27.1,26.95,27.05,55700.0,19.3064,19.3136,19.2067,19.2779,55700.0
2009-05-07 13:55:00,27.06,27.33,27.01,27.24,52800.0,19.2851,19.4775,19.2494,19.4133,52800.0
2009-05-07 14:00:00,27.25,27.25,27.09,27.11,29800.0,19.4205,19.4205,19.3064,19.3207,29800.0
2009-05-07 14:05:00,27.12,27.32,27.11,27.27,36400.0,19.3278,19.4703,19.3207,19.4347,36400.0
2009-05-07 14:10:00,27.25,27.28,27.0,27.0,47900.0,19.4205,19.4418,19.2423,19.2423,47900.0
2009-05-07 14:15:00,27.02,27.05,26.96,27.01,61300.0,19.2565,19.2779,19.2138,19.2494,61300.0
2009-05-07 14:20:00,27.01,27.13,27.01,27.08,20700.0,19.2494,19.3349,19.2494,19.2993,20700.0
2009-05-07 14:25:00,27.07,27.2,27.05,27.19,21200.0,19.2922,19.3848,19.2779,19.3777,21200.0
2009-05-07 14:30:00,27.19,27.19,26.98,27.01,29800.0,19.3777,19.3777,19.228,19.2494,29800.0
2009-05-07 14:35:00,27.01,27.13,26.94,26.97,34900.0,19.2494,19.3349,19.1995,19.2209,34900.0
2009-05-07 14:40:00,26.97,27.0,26.86,26.97,34600.0,19.2209,19.2423,19.1425,19.2209,34600.0
2009-05-07 14:45:00,26.98,27.06,26.97,27.03,41000.0,19.228,19.2851,19.2209,19.2637,41000.0
2009-05-07 14:50:00,27.04,27.13,26.88,26.88,53000.0,19.2708,19.3349,19.1568,19.1568,53000.0
2009-05-07 14:55:00,26.88,27.02,26.85,26.94,35700.0,19.1568,19.2565,19.1354,19.1995,35700.0
2009-05-07 15:00:00,26.95,27.09,26.89,26.92,49200.0,19.2067,19.3064,19.1639,19.1853,49200.0
2009-05-07 15:05:00,26.92,26.93,26.79,26.86,73600.0,19.1853,19.1924,19.0926,19.1425,73600.0
2009-05-07 15:10:00,26.87,26.89,26.74,26.78,51200.0,19.1496,19.1639,19.057,19.0855,51200.0
2009-05-07 15:15:00,26.78,26.95,26.75,26.95,67900.0,19.0855,19.2067,19.0641,19.2067,67900.0
2009-05-07 15:20:00,26.94,27.18,26.91,27.04,73400.0,19.1995,19.3706,19.1782,19.2708,73400.0
2009-05-07 15:25:00,27.04,27.26,27.0,27.12,44800.0,19.2708,19.4276,19.2423,19.3278,44800.0
2009-05-07 15:30:00,27.12,27.14,26.82,26.83,75200.0,19.3278,19.3421,19.114,19.1211,75200.0
2009-05-07 15:35:00,26.82,26.92,26.75,26.85,77700.0,19.114,19.1853,19.0641,19.1354,77700.0
2009-05-07 15:40:00,26.84,26.95,26.75,26.89,109300.0,19.1283,19.2067,19.0641,19.1639,109300.0
2009-05-07 15:45:00,26.89,26.97,26.8,26.87,90100.0,19.1639,19.2209,19.0998,19.1496,90100.0
2009-05-07 15:50:00,26.88,26.95,26.75,26.94,135000.0,19.1568,19.2067,19.0641,19.1995,135000.0
2009-05-07 15:55:00,26.96,26.99,26.84,26.93,227000.0,19.2138,19.2352,19.1283,19.1924,227000.0
2009-05-08 09:30:00,27.39,28.01,27.28,28.0,62600.0,19.5202,19.9621,19.4418,19.955,62600.0
2009-05-08 09:35:00,28.0,28.06,27.42,27.7,72400.0,19.955,19.9977,19.5416,19.7412,72400.0
2009-05-08 09:40:00,27.64,28.19,27.64,27.79,74200.0,19.6984,20.0904,19.6984,19.8053,74200.0
2009-05-08 09:45:00,27.79,27.97,27.74,27.86,31500.0,19.8053,19.9336,19.7697,19.8552,31500.0
2009-05-08 09:50:00,27.83,28.0,27.82,27.9,59300.0,19.8338,19.955,19.8267,19.8837,59300.0
2009-05-08 09:55:00,27.88,27.94,27.68,27.89,62000.0,19.8694,19.9122,19.7269,19.8766,62000.0
2009-05-08 10:00:00,27.87,28.07,27.8,28.03,98900.0,19.8623,20.0049,19.8124,19.9764,98900.0
2009-05-08 10:05:00,28.05,28.09,27.98,28.02,85700.0,19.9906,20.0191,19.9407,19.9692,85700.0
2009-05-08 10:10:00,28.02,28.03,27.89,27.93,58400.0,19.9692,19.9764,19.8766,19.9051,58400.0
2009-05-08 10:15:00,27.94,27.94,27.56,27.74,55100.0,19.9122,19.9122,19.6414,19.7697,55100.0
2009-05-08 10:20:00,27.76,27.83,27.64,27.66,54700.0,19.7839,19.8338,19.6984,19.7127,54700.0
2009-05-08 10:25:00,27.64,27.66,27.54,27.61,39500.0,19.6984,19.7127,19.6271,19.677,39500.0
2009-05-08 10:30:00,27.6,27.86,27.54,27.85,34000.0,19.6699,19.8552,19.6271,19.8481,34000.0
2009-05-08 10:35:00,27.84,27.86,27.71,27.84,30700.0,19.8409,19.8552,19.7483,19.8409,30700.0
2009-05-08 10:40:00,27.8,27.8,27.65,27.65,20200.0,19.8124,19.8124,19.7055,19.7055,20200.0
2009-05-08 10:45:00,27.67,27.82,27.67,27.72,24200.0,19.7198,19.8267,19.7198,19.7554,24200.0
2009-05-08 10:50:00,27.71,27.71,27.6,27.65,32700.0,19.7483,19.7483,19.6699,19.7055,32700.0
2009-05-08 10:55:00,27.67,27.72,27.63,27.64,33800.0,19.7198,19.7554,19.6913,19.6984,33800.0
2009-05-08 11:00:00,27.65,27.7,27.58,27.59,59100.0,19.7055,19.7412,19.6556,19.6628,59100.0
2009-05-08 11:05:00,27.59,27.61,27.57,27.59,49400.0,19.6628,19.677,19.6485,19.6628,49400.0
2009-05-08 11:10:00,27.59,27.63,27.51,27.54,41000.0,19.6628,19.6913,19.6058,19.6271,41000.0
2009-05-08 11:15:00,27.52,27.74,27.46,27.7,55500.0,19.6129,19.7697,19.5701,19.7412,55500.0
2009-05-08 11:20:00,27.7,27.7,27.5,27.51,39300.0,19.7412,19.7412,19.5986,19.6058,39300.0
2009-05-08 11:25:00,27.51,27.51,27.39,27.43,33000.0,19.6058,19.6058,19.5202,19.5487,33000.0
2009-05-08 11:30:00,27.44,27.52,27.4,27.51,35600.0,19.5559,19.6129,19.5274,19.6058,35600.0
2009-05-08 11:35:00,27.51,27.54,27.38,27.43,41500.0,19.6058,19.6271,19.5131,19.5487,41500.0
2009-05-08 11:40:00,27.41,27.46,27.36,27.41,33200.0,19.5345,19.5701,19.4989,19.5345,33200.0
2009-05-08 11:45:00,27.41,27.45,27.34,27.37,45300.0,19.5345,19.563,19.4846,19.506,45300.0
2009-05-08 11:50:00,27.38,27.5,27.36,27.37,43200.0,19.5131,19.5986,19.4989,19.506,43200.0
2009-05-08 11:55:00,27.38,27.39,27.29,27.37,42300.0,19.5131,19.5202,19.449,19.506,42300.0
2009-05-08 12:00:00,27.38,27.56,27.33,27.51,32300.0,19.5131,19.6414,19.4775,19.6058,32300.0
2009-05-08 12:05:00,27.52,27.7,27.52,27.66,41100.0,19.6129,19.7412,19.6129,19.7127,41100.0
2009-05-08 12:10:00,27.66,27.73,27.66,27.7,20000.0,19.7127,19.7625,19.7127,19.7412,20000.0
2009-05-08 12:15:00,27.72,27.81,27.67,27.75,25400.0,19.7554,19.8196,19.7198,19.7768,25400.0
2009-05-08 12:20:00,27.75,27.83,27.62,27.67,30600.0,19.7768,19.8338,19.6842,19.7198,30600.0
2009-05-08 12:25:00,27.67,27.67,27.53,27.53,13100.0,19.7198,19.7198,19.62,19.62,13100.0
2009-05-08 12:30:00,27.53,27.64,27.5,27.58,31700.0,19.62,19.6984,19.5986,19.6556,31700.0
2009-05-08 12:35:00,27.59,27.73,27.57,27.72,18100.0,19.6628,19.7625,19.6485,19.7554,18100.0
2009-05-08 12:40:00,27.73,27.74,27.65,27.72,18800.0,19.7625,19.7697,19.7055,19.7554,18800.0
2009-05-08 12:45:00,27.74,27.75,27.55,27.59,25800.0,19.7697,19.7768,19.6343,19.6628,25800.0
2009-05-08 12:50:00,27.6,27.69,27.56,27.63,21500.0,19.6699,19.734,19.6414,19.6913,21500.0
2009-05-08 12:55:00,27.64,27.83,27.64,27.79,28100.0,19.6984,19.8338,19.6984,19.8053,28100.0
2009-05-08 13:00:00,27.8,27.89,27.77,27.88,26100.0,19.8124,19.8766,19.7911,19.8694,26100.0
2009-05-08 13:05:00,27.89,27.99,27.84,27.98,34500.0,19.8766,19.9478,19.8409,19.9407,34500.0
2009-05-08 13:10:00,27.99,28.01,27.9,27.98,20600.0,19.9478,19.9621,19.8837,19.9407,20600.0
2009-05-08 13:15:00,27.98,28.03,27.9,28.01,18800.0,19.9407,19.9764,19.8837,19.9621,18800.0
2009-05-08 13:20:00,28.01,28.12,28.0,28.06,35000.0,19.9621,20.0405,19.955,19.9977,35000.0
2009-05-08 13:25:00,28.07,28.07,27.96,27.96,23800.0,20.0049,20.0049,19.9265,19.9265,23800.0
2009-05-08 13:30:00,27.97,28.03,27.89,28.0,73800.0,19.9336,19.9764,19.8766,19.955,73800.0
2009-05-08 13:35:00,28.0,28.07,27.98,28.05,17500.0,19.955,20.0049,19.9407,19.9906,17500.0
2009-05-08 13:40:00,28.05,28.08,27.99,28.04,25000.0,19.9906,20.012,19.9478,19.9835,25000.0
2009-05-08 13:45:00,28.04,28.18,27.99,28.1,27300.0,19.9835,20.0833,19.9478,20.0262,27300.0
2009-05-08 13:50:00,28.1,28.14,27.99,28.13,41500.0,20.0262,20.0547,19.9478,20.0476,41500.0
2009-05-08 13:55:00,28.12,28.12,27.97,27.99,47600.0,20.0405,20.0405,19.9336,19.9478,47600.0
2009-05-08 14:00:00,27.98,28.06,27.98,28.02,34800.0,19.9407,19.9977,19.9407,19.9692,34800.0
2009-05-08 14:05:00,28.02,28.13,28.02,28.06,26000.0,19.9692,20.0476,19.9692,19.9977,26000.0
2009-05-08 14:10:00,28.06,28.25,28.05,28.22,25200.0,19.9977,20.1331,19.9906,20.1118,25200.0
2009-05-08 14:15:00,28.22,28.3,28.18,28.24,35000.0,20.1118,20.1688,20.0833,20.126,35000.0
2009-05-08 14:20:00,28.26,28.29,28.16,28.23,34600.0,20.1403,20.1616,20.069,20.1189,34600.0
2009-05-08 14:25:00,28.22,28.28,28.15,28.16,35100.0,20.1118,20.1545,20.0619,20.069,35100.0
2009-05-08 14:30:00,28.17,28.31,28.17,28.3,25300.0,20.0761,20.1759,20.0761,20.1688,25300.0
2009-05-08 14:35:00,28.3,28.34,28.24,28.32,34400.0,20.1688,20.1973,20.126,20.183,34400.0
2009-05-08 14:40:00,28.33,28.35,28.22,28.3,31100.0,20.1902,20.2044,20.1118,20.1688,31100.0
2009-05-08 14:45:00,28.3,28.49,28.27,28.46,46700.0,20.1688,20.3042,20.1474,20.2828,46700.0
2009-05-08 14:50:00,28.46,28.51,28.44,28.49,41100.0,20.2828,20.3184,20.2685,20.3042,41100.0
2009-05-08 14:55:00,28.5,28.54,28.33,28.46,41700.0,20.3113,20.3398,20.1902,20.2828,41700.0
2009-05-08 15:00:00,28.46,28.54,28.46,28.54,66600.0,20.2828,20.3398,20.2828,20.3398,66600.0
2009-05-08 15:05:00,28.52,28.53,28.4,28.48,64800.0,20.3256,20.3327,20.24,20.2971,64800.0
2009-05-08 15:10:00,28.48,28.5,28.29,28.31,53600.0,20.2971,20.3113,20.1616,20.1759,53600.0
2009-05-08 15:15:00,28.29,28.44,28.17,28.36,83900.0,20.1616,20.2685,20.0761,20.2115,83900.0
2009-05-08 15:20:00,28.36,28.57,28.36,28.56,138100.0,20.2115,20.3612,20.2115,20.3541,138100.0
2009-05-08 15:25:00,28.56,28.68,28.54,28.59,102200.0,20.3541,20.4396,20.3398,20.3754,102200.0
2009-05-08 15:30:00,28.59,28.61,28.42,28.51,120900.0,20.3754,20.3897,20.2543,20.3184,120900.0
2009-05-08 15:35:00,28.51,28.62,28.5,28.55,86000.0,20.3184,20.3968,20.3113,20.3469,86000.0
2009-05-08 15:40:00,28.55,28.85,28.55,28.85,194400.0,20.3469,20.5607,20.3469,20.5607,194400.0
2009-05-08 15:45:00,28.85,28.96,28.8,28.9,138400.0,20.5607,20.6391,20.5251,20.5964,138400.0
2009-05-08 15:50:00,28.9,28.93,28.73,28.86,252000.0,20.5964,20.6178,20.4752,20.5679,252000.0
2009-05-08 15:55:00,28.85,29.05,28.84,28.97,431900.0,20.5607,20.7033,20.5536,20.6463,431900.0
2009-05-11 09:30:00,27.87,28.15,27.59,27.64,49900.0,19.8623,20.0619,19.6628,19.6984,49900.0
2009-05-11 09:35:00,27.64,27.82,27.56,27.72,85300.0,19.6984,19.8267,19.6414,19.7554,85300.0
2009-05-11 09:40:00,27.73,27.77,27.4,27.4,33700.0,19.7625,19.7911,19.5274,19.5274,33700.0
2009-05-11 09:45:00,27.43,27.43,27.13,27.16,46300.0,19.5487,19.5487,19.3349,19.3563,46300.0
2009-05-11 09:50:00,27.13,27.23,27.06,27.07,49400.0,19.3349,19.4062,19.2851,19.2922,49400.0
2009-05-11 09:55:00,27.07,27.16,26.96,27.01,53700.0,19.2922,19.3563,19.2138,19.2494,53700.0
2009-05-11 10:00:00,27.01,27.01,26.9,26.95,52100.0,19.2494,19.2494,19.171,19.2067,52100.0
2009-05-11 10:05:00,26.95,27.16,26.93,27.02,39000.0,19.2067,19.3563,19.1924,19.2565,39000.0
2009-05-11 10:10:00,27.01,27.13,27.0,27.09,32900.0,19.2494,19.3349,19.2423,19.3064,32900.0
2009-05-11 10:15:00,27.1,27.17,26.99,27.17,85000.0,19.3136,19.3634,19.2352,19.3634,85000.0
2009-05-11 10:20:00,27.16,27.29,27.16,27.27,60100.0,19.3563,19.449,19.3563,19.4347,60100.0
2009-05-11 10:25:00,27.25,27.42,27.22,27.39,64400.0,19.4205,19.5416,19.3991,19.5202,64400.0
2009-05-11 10:30:00,27.4,27.49,27.38,27.44,69300.0,19.5274,19.5915,19.5131,19.5559,69300.0
2009-05-11 10:35:00,27.42,27.45,27.32,27.4,54800.0,19.5416,19.563,19.4703,19.5274,54800.0
2009-05-11 10:40:00,27.41,27.56,27.39,27.5,43500.0,19.5345,19.6414,19.5202,19.5986,43500.0
2009-05-11 10:45:00,27.5,27.64,27.49,27.64,43200.0,19.5986,19.6984,19.5915,19.6984,43200.0
2009-05-11 10:50:00,27.62,27.78,27.62,27.75,29100.0,19.6842,19.7982,19.6842,19.7768,29100.0
2009-05-11 10:55:00,27.75,27.77,27.63,27.67,28300.0,19.7768,19.7911,19.6913,19.7198,28300.0
2009-05-11 11:00:00,27.68,27.7,27.47,27.57,26400.0,19.7269,19.7412,19.5773,19.6485,26400.0
2009-05-11 11:05:00,27.56,27.62,27.52,27.62,29600.0,19.6414,19.6842,19.6129,19.6842,29600.0
2009-05-11 11:10:00,27.6,27.65,27.58,27.61,30000.0,19.6699,19.7055,19.6556,19.677,30000.0
2009-05-11 11:15:00,27.61,27.66,27.55,27.56,36100.0,19.677,19.7127,19.6343,19.6414,36100.0
2009-05-11 11:20:00,27.56,27.63,27.5,27.53,44800.0,19.6414,19.6913,19.5986,19.62,44800.0
2009-05-11 11:25:00,27.5,27.5,27.39,27.45,21000.0,19.5986,19.5986,19.5202,19.563,21000.0
2009-05-11 11:30:00,27.44,27.48,27.32,27.36,41900.0,19.5559,19.5844,19.4703,19.4989,41900.0
2009-05-11 11:35:00,27.36,27.38,27.25,27.25,40600.0,19.4989,19.5131,19.4205,19.4205,40600.0
2009-05-11 11:40:00,27.26,27.3,27.23,27.28,41200.0,19.4276,19.4561,19.4062,19.4418,41200.0
2009-05-11 11:45:00,27.26,27.27,27.14,27.15,39700.0,19.4276,19.4347,19.3421,19.3492,39700.0
2009-05-11 11:50:00,27.14,27.18,27.03,27.05,25200.0,19.3421,19.3706,19.2637,19.2779,25200.0
2009-05-11 11:55:00,27.05,27.06,26.97,26.99,34800.0,19.2779,19.2851,19.2209,19.2352,34800.0
2009-05-11 12:00:00,26.95,26.99,26.88,26.9,15500.0,19.2067,19.2352,19.1568,19.171,15500.0
2009-05-11 12:05:00,26.88,27.02,26.86,27.0,16500.0,19.1568,19.2565,19.1425,19.2423,16500.0
2009-05-11 12:10:00,26.98,26.99,26.88,26.9,25300.0,19.228,19.2352,19.1568,19.171,25300.0
2009-05-11 12:15:00,26.89,26.9,26.79,26.85,42300.0,19.1639,19.171,19.0926,19.1354,42300.0
2009-05-11 12:20:00,26.85,26.89,26.85,26.87,25700.0,19.1354,19.1639,19.1354,19.1496,25700.0
2009-05-11 12:25:00,26.87,26.97,26.86,26.89,18400.0,19.1496,19.2209,19.1425,19.1639,18400.0
2009-05-11 12:30:00,26.88,26.92,26.85,26.88,20500.0,19.1568,19.1853,19.1354,19.1568,20500.0
2009-05-11 12:35:00,26.88,26.91,26.86,26.86,37900.0,19.1568,19.1782,19.1425,19.1425,37900.0
2009-05-11 12:40:00,26.86,26.92,26.81,26.9,28300.0,19.1425,19.1853,19.1069,19.171,28300.0
2009-05-11 12:45:00,26.87,26.9,26.78,26.78,34800.0,19.1496,19.171,19.0855,19.0855,34800.0
2009-05-11 12:50:00,26.77,26.78,26.59,26.59,56900.0,19.0784,19.0855,18.9501,18.9501,56900.0
2009-05-11 12:55:00,26.59,26.61,26.46,26.48,64300.0,18.9501,18.9643,18.8574,18.8717,64300.0
2009-05-11 13:00:00,26.48,26.49,26.37,26.4,42400.0,18.8717,18.8788,18.7933,18.8147,42400.0
2009-05-11 13:05:00,26.39,26.48,26.34,26.46,40400.0,18.8076,18.8717,18.7719,18.8574,40400.0
2009-05-11 13:10:00,26.46,26.59,26.45,26.59,29600.0,18.8574,18.9501,18.8503,18.9501,29600.0
2009-05-11 13:15:00,26.59,26.71,26.58,26.7,31300.0,18.9501,19.0356,18.943,19.0285,31300.0
2009-05-11 13:20:00,26.7,26.71,26.62,26.7,24100.0,19.0285,19.0356,18.9715,19.0285,24100.0
2009-05-11 13:25:00,26.7,26.76,26.69,26.76,17300.0,19.0285,19.0712,19.0214,19.0712,17300.0
2009-05-11 13:30:00,26.76,26.76,26.7,26.75,17500.0,19.0712,19.0712,19.0285,19.0641,17500.0
2009-05-11 13:35:00,26.75,26.91,26.66,26.84,41100.0,19.0641,19.1782,19.0,19.1283,41100.0
2009-05-11 13:40:00,26.84,26.89,26.8,26.86,31500.0,19.1283,19.1639,19.0998,19.1425,31500.0
2009-05-11 13:45:00,26.86,26.88,26.81,26.83,21800.0,19.1425,19.1568,19.1069,19.1211,21800.0
2009-05-11 13:50:00,26.83,26.86,26.82,26.84,18800.0,19.1211,19.1425,19.114,19.1283,18800.0
2009-05-11 13:55:00,26.85,26.85,26.68,26.72,24500.0,19.1354,19.1354,19.0142,19.0427,24500.0
2009-05-11 14:00:00,26.72,26.73,26.62,26.65,18900.0,19.0427,19.0499,18.9715,18.9929,18900.0
2009-05-11 14:05:00,26.66,26.7,26.6,26.61,37200.0,19.0,19.0285,18.9572,18.9643,37200.0
2009-05-11 14:10:00,26.61,26.63,26.54,26.58,26200.0,18.9643,18.9786,18.9145,18.943,26200.0
2009-05-11 14:15:00,26.58,26.62,26.56,26.6,31600.0,18.943,18.9715,18.9287,18.9572,31600.0
2009-05-11 14:20:00,26.59,26.59,26.5,26.56,45600.0,18.9501,18.9501,18.886,18.9287,45600.0
2009-05-11 14:25:00,26.54,26.6,26.5,26.6,33200.0,18.9145,18.9572,18.886,18.9572,33200.0
2009-05-11 14:30:00,26.6,26.69,26.6,26.66,36800.0,18.9572,19.0214,18.9572,19.0,36800.0
2009-05-11 14:35:00,26.67,26.69,26.53,26.56,45900.0,19.0071,19.0214,18.9073,18.9287,45900.0
2009-05-11 14:40:00,26.56,26.64,26.51,26.61,32200.0,18.9287,18.9857,18.8931,18.9643,32200.0
2009-05-11 14:45:00,26.61,26.67,26.59,26.66,36800.0,18.9643,19.0071,18.9501,19.0,36800.0
2009-05-11 14:50:00,26.66,26.72,26.64,26.64,28400.0,19.0,19.0427,18.9857,18.9857,28400.0
2009-05-11 14:55:00,26.66,26.66,26.52,26.6,48200.0,19.0,19.0,18.9002,18.9572,48200.0
2009-05-11 15:00:00,26.59,26.6,26.47,26.48,47900.0,18.9501,18.9572,18.8646,18.8717,47900.0
2009-05-11 15:05:00,26.46,26.55,26.46,26.53,32000.0,18.8574,18.9216,18.8574,18.9073,32000.0
2009-05-11 15:10:00,26.52,26.59,26.48,26.51,87100.0,18.9002,18.9501,18.8717,18.8931,87100.0
2009-05-11 15:15:00,26.51,26.55,26.43,26.45,71800.0,18.8931,18.9216,18.8361,18.8503,71800.0
2009-05-11 15:20:00,26.47,26.49,26.28,26.29,114200.0,18.8646,18.8788,18.7292,18.7363,114200.0
2009-05-11 15:25:00,26.29,26.42,26.27,26.36,43900.0,18.7363,18.8289,18.722,18.7862,43900.0
2009-05-11 15:30:00,26.36,26.36,26.21,26.22,59300.0,18.7862,18.7862,18.6793,18.6864,59300.0
2009-05-11 15:35:00,26.21,26.22,26.14,26.14,53500.0,18.6793,18.6864,18.6294,18.6294,53500.0
2009-05-11 15:40:00,26.14,26.27,26.07,26.21,133300.0,18.6294,18.722,18.5795,18.6793,133300.0
2009-05-11 15:45:00,26.21,26.27,26.14,26.25,136700.0,18.6793,18.722,18.6294,18.7078,136700.0
2009-05-11 15:50:00,26.25,26.33,26.12,26.24,156700.0,18.7078,18.7648,18.6151,18.7007,156700.0
2009-05-11 15:55:00,26.24,26.24,25.97,26.1,425200.0,18.7007,18.7007,18.5082,18.6009,425200.0
2009-05-12 09:30:00,26.29,26.62,26.21,26.52,22500.0,18.7363,18.9715,18.6793,18.9002,22500.0
2009-05-12 09:35:00,26.55,26.55,26.18,26.21,38200.0,18.9216,18.9216,18.6579,18.6793,38200.0
2009-05-12 09:40:00,26.2,26.29,26.08,26.14,38300.0,18.6722,18.7363,18.5866,18.6294,38300.0
2009-05-12 09:45:00,26.14,26.21,26.05,26.08,37300.0,18.6294,18.6793,18.5652,18.5866,37300.0
2009-05-12 09:50:00,26.09,26.12,25.92,26.05,71400.0,18.5938,18.6151,18.4726,18.5652,71400.0
2009-05-12 09:55:00,26.06,26.12,25.91,25.93,52100.0,18.5724,18.6151,18.4655,18.4797,52100.0
2009-05-12 10:00:00,25.93,25.95,25.78,25.82,80500.0,18.4797,18.494,18.3728,18.4013,80500.0
2009-05-12 10:05:00,25.81,25.9,25.75,25.82,47700.0,18.3942,18.4583,18.3514,18.4013,47700.0
2009-05-12 10:10:00,25.81,25.82,25.63,25.64,35400.0,18.3942,18.4013,18.2659,18.2731,35400.0
2009-05-12 10:15:00,25.64,25.73,25.62,25.69,41700.0,18.2731,18.3372,18.2588,18.3087,41700.0
2009-05-12 10:20:00,25.69,25.71,25.56,25.62,82700.0,18.3087,18.3229,18.216,18.2588,82700.0
2009-05-12 10:25:00,25.62,25.64,25.46,25.5,126200.0,18.2588,18.2731,18.1448,18.1733,126200.0
2009-05-12 10:30:00,25.5,25.73,25.48,25.61,98300.0,18.1733,18.3372,18.159,18.2517,98300.0
2009-05-12 10:35:00,25.61,25.72,25.53,25.55,43400.0,18.2517,18.3301,18.1947,18.2089,43400.0
2009-05-12 10:40:00,25.56,25.56,25.47,25.51,30000.0,18.216,18.216,18.1519,18.1804,30000.0
2009-05-12 10:45:00,25.51,25.65,25.5,25.65,98400.0,18.1804,18.2802,18.1733,18.2802,98400.0
2009-05-12 10:50:00,25.65,25.76,25.63,25.75,49500.0,18.2802,18.3586,18.2659,18.3514,49500.0
2009-05-12 10:55:00,25.75,25.85,25.72,25.84,33400.0,18.3514,18.4227,18.3301,18.4156,33400.0
2009-05-12 11:00:00,25.84,25.89,25.75,25.75,20500.0,18.4156,18.4512,18.3514,18.3514,20500.0
2009-05-12 11:05:00,25.75,25.83,25.73,25.76,49200.0,18.3514,18.4085,18.3372,18.3586,49200.0
2009-05-12 11:10:00,25.74,25.79,25.72,25.78,31000.0,18.3443,18.38,18.3301,18.3728,31000.0
2009-05-12 11:15:00,25.78,25.83,25.72,25.82,21100.0,18.3728,18.4085,18.3301,18.4013,21100.0
2009-05-12 11:20:00,25.83,25.85,25.7,25.7,24600.0,18.4085,18.4227,18.3158,18.3158,24600.0
2009-05-12 11:25:00,25.7,25.7,25.6,25.67,28000.0,18.3158,18.3158,18.2445,18.2944,28000.0
2009-05-12 11:30:00,25.67,25.69,25.62,25.65,37700.0,18.2944,18.3087,18.2588,18.2802,37700.0
2009-05-12 11:35:00,25.66,25.67,25.61,25.63,30900.0,18.2873,18.2944,18.2517,18.2659,30900.0
2009-05-12 11:40:00,25.62,25.66,25.56,25.56,19400.0,18.2588,18.2873,18.216,18.216,19400.0
2009-05-12 11:45:00,25.57,25.6,25.43,25.44,24800.0,18.2232,18.2445,18.1234,18.1305,24800.0
2009-05-12 11:50:00,25.43,25.48,25.42,25.46,17900.0,18.1234,18.159,18.1163,18.1448,17900.0
2009-05-12 11:55:00,25.45,25.45,25.4,25.43,44000.0,18.1376,18.1376,18.102,18.1234,44000.0
2009-05-12 12:00:00,25.42,25.45,25.4,25.43,51000.0,18.1163,18.1376,18.102,18.1234,51000.0
2009-05-12 12:05:00,25.42,25.43,25.33,25.4,24700.0,18.1163,18.1234,18.0521,18.102,24700.0
2009-05-12 12:10:00,25.38,25.41,25.32,25.33,29900.0,18.0878,18.1091,18.045,18.0521,29900.0
2009-05-12 12:15:00,25.33,25.41,25.31,25.39,31600.0,18.0521,18.1091,18.0379,18.0949,31600.0
2009-05-12 12:20:00,25.38,25.41,25.32,25.37,30200.0,18.0878,18.1091,18.045,18.0806,30200.0
2009-05-12 12:25:00,25.36,25.38,25.28,25.31,22700.0,18.0735,18.0878,18.0165,18.0379,22700.0
2009-05-12 12:30:00,25.31,25.33,25.24,25.24,20900.0,18.0379,18.0521,17.988,17.988,20900.0
2009-05-12 12:35:00,25.22,25.23,25.15,25.17,19900.0,17.9737,17.9809,17.9238,17.9381,19900.0
2009-05-12 12:40:00,25.2,25.23,25.13,25.15,17300.0,17.9595,17.9809,17.9096,17.9238,17300.0
2009-05-12 12:45:00,25.15,25.21,25.1,25.13,35800.0,17.9238,17.9666,17.8882,17.9096,35800.0
2009-05-12 12:50:00,25.13,25.13,25.05,25.1,38900.0,17.9096,17.9096,17.8526,17.8882,38900.0
2009-05-12 12:55:00,25.11,25.16,24.95,24.97,69100.0,17.8953,17.931,17.7813,17.7956,69100.0
2009-05-12 13:00:00,24.97,25.02,24.96,25.01,29200.0,17.7956,17.8312,17.7884,17.8241,29200.0
2009-05-12 13:05:00,25.0,25.01,24.91,24.95,45900.0,17.8169,17.8241,17.7528,17.7813,45900.0
2009-05-12 13:10:00,24.96,25.08,24.95,25.07,32700.0,17.7884,17.874,17.7813,17.8668,32700.0
2009-05-12 13:15:00,25.07,25.11,25.07,25.11,26400.0,17.8668,17.8953,17.8668,17.8953,26400.0
2009-05-12 13:20:00,25.12,25.26,25.11,25.16,26000.0,17.9025,18.0022,17.8953,17.931,26000.0
2009-05-12 13:25:00,25.15,25.17,25.05,25.05,23400.0,17.9238,17.9381,17.8526,17.8526,23400.0
2009-05-12 13:30:00,25.06,25.06,24.99,25.01,20600.0,17.8597,17.8597,17.8098,17.8241,20600.0
2009-05-12 13:35:00,25.02,25.25,25.01,25.2,35600.0,17.8312,17.9951,17.8241,17.9595,35600.0
2009-05-12 13:40:00,25.21,25.22,25.16,25.16,27200.0,17.9666,17.9737,17.931,17.931,27200.0
2009-05-12 13:45:00,25.16,25.22,25.13,25.21,35100.0,17.931,17.9737,17.9096,17.9666,35100.0
2009-05-12 13:50:00,25.22,25.33,25.19,25.33,34300.0,17.9737,18.0521,17.9523,18.0521,34300.0
2009-05-12 13:55:00,25.33,25.33,25.17,25.19,27400.0,18.0521,18.0521,17.9381,17.9523,27400.0
2009-05-12 14:00:00,25.19,25.21,25.12,25.19,41700.0,17.9523,17.9666,17.9025,17.9523,41700.0
2009-05-12 14:05:00,25.19,25.25,25.15,25.22,33800.0,17.9523,17.9951,17.9238,17.9737,33800.0
2009-05-12 14:10:00,25.22,25.36,25.2,25.36,20600.0,17.9737,18.0735,17.9595,18.0735,20600.0
2009-05-12 14:15:00,25.37,25.5,25.33,25.43,32800.0,18.0806,18.1733,18.0521,18.1234,32800.0
2009-05-12 14:20:00,25.44,25.62,25.44,25.55,43600.0,18.1305,18.2588,18.1305,18.2089,43600.0
2009-05-12 14:25:00,25.55,25.59,25.42,25.44,23700.0,18.2089,18.2374,18.1163,18.1305,23700.0
2009-05-12 14:30:00,25.44,25.49,25.39,25.47,18300.0,18.1305,18.1661,18.0949,18.1519,18300.0
2009-05-12 14:35:00,25.49,25.71,25.47,25.7,20700.0,18.1661,18.3229,18.1519,18.3158,20700.0
2009-05-12 14:40:00,25.7,25.87,25.69,25.85,55400.0,18.3158,18.437,18.3087,18.4227,55400.0
2009-05-12 14:45:00,25.84,25.84,25.75,25.81,40200.0,18.4156,18.4156,18.3514,18.3942,40200.0
2009-05-12 14:50:00,25.81,26.15,25.81,26.13,80500.0,18.3942,18.6365,18.3942,18.6223,80500.0
2009-05-12 14:55:00,26.13,26.32,26.13,26.16,99400.0,18.6223,18.7577,18.6223,18.6436,99400.0
2009-05-12 15:00:00,26.16,26.35,26.15,26.22,67300.0,18.6436,18.7791,18.6365,18.6864,67300.0
2009-05-12 15:05:00,26.22,26.27,26.17,26.23,104600.0,18.6864,18.722,18.6508,18.6935,104600.0
2009-05-12 15:10:00,26.24,26.26,26.0,26.14,78100.0,18.7007,18.7149,18.5296,18.6294,78100.0
2009-05-12 15:15:00,26.14,26.22,26.06,26.06,111800.0,18.6294,18.6864,18.5724,18.5724,111800.0
2009-05-12 15:20:00,26.06,26.11,25.96,26.11,30000.0,18.5724,18.608,18.5011,18.608,30000.0
2009-05-12 15:25:00,26.11,26.26,26.09,26.1,63400.0,18.608,18.7149,18.5938,18.6009,63400.0
2009-05-12 15:30:00,26.11,26.19,25.92,25.98,59300.0,18.608,18.665,18.4726,18.5154,59300.0
2009-05-12 15:35:00,25.98,26.05,25.96,25.96,55300.0,18.5154,18.5652,18.5011,18.5011,55300.0
2009-05-12 15:40:00,25.94,25.95,25.61,25.63,130900.0,18.4869,18.494,18.2517,18.2659,130900.0
2009-05-12 15:45:00,25.63,25.75,25.63,25.66,78700.0,18.2659,18.3514,18.2659,18.2873,78700.0
2009-05-12 15:50:00,25.66,25.66,25.5,25.54,126100.0,18.2873,18.2873,18.1733,18.2018,126100.0
2009-05-12 15:55:00,25.55,25.76,25.45,25.72,285600.0,18.2089,18.3586,18.1376,18.3301,285600.0
2009-05-13 09:30:00,25.29,25.54,25.01,25.47,81400.0,18.0236,18.2018,17.8241,18.1519,81400.0
2009-05-13 09:35:00,25.49,25.49,24.79,24.81,56400.0,18.1661,18.1661,17.6673,17.6815,56400.0
2009-05-13 09:40:00,24.81,24.97,24.7,24.86,82300.0,17.6815,17.7956,17.6031,17.7172,82300.0
2009-05-13 09:45:00,24.86,24.99,24.82,24.98,67800.0,17.7172,17.8098,17.6887,17.8027,67800.0
2009-05-13 09:50:00,24.98,25.29,24.98,25.09,47500.0,17.8027,18.0236,17.8027,17.8811,47500.0
2009-05-13 09:55:00,25.11,25.33,25.11,25.24,31400.0,17.8953,18.0521,17.8953,17.988,31400.0
2009-05-13 10:00:00,25.25,25.25,25.08,25.11,58500.0,17.9951,17.9951,17.874,17.8953,58500.0
2009-05-13 10:05:00,25.12,25.3,25.08,25.11,43300.0,17.9025,18.0307,17.874,17.8953,43300.0
2009-05-13 10:10:00,25.09,25.2,25.04,25.2,37400.0,17.8811,17.9595,17.8454,17.9595,37400.0
2009-05-13 10:15:00,25.22,25.34,25.12,25.16,23100.0,17.9737,18.0592,17.9025,17.931,23100.0
2009-05-13 10:20:00,25.14,25.22,25.11,25.2,33700.0,17.9167,17.9737,17.8953,17.9595,33700.0
2009-05-13 10:25:00,25.19,25.29,25.15,25.29,21700.0,17.9523,18.0236,17.9238,18.0236,21700.0
2009-05-13 10:30:00,25.32,25.35,25.23,25.32,47800.0,18.045,18.0664,17.9809,18.045,47800.0
2009-05-13 10:35:00,25.33,25.39,25.3,25.36,81300.0,18.0521,18.0949,18.0307,18.0735,81300.0
2009-05-13 10:40:00,25.36,25.36,25.25,25.26,25000.0,18.0735,18.0735,17.9951,18.0022,25000.0
2009-05-13 10:45:00,25.25,25.37,25.24,25.37,32300.0,17.9951,18.0806,17.988,18.0806,32300.0
2009-05-13 10:50:00,25.38,25.38,25.29,25.31,20300.0,18.0878,18.0878,18.0236,18.0379,20300.0
2009-05-13 10:55:00,25.31,25.35,25.17,25.2,38500.0,18.0379,18.0664,17.9381,17.9595,38500.0
2009-05-13 11:00:00,25.2,25.32,25.19,25.26,37500.0,17.9595,18.045,17.9523,18.0022,37500.0
2009-05-13 11:05:00,25.27,25.32,25.22,25.27,27800.0,18.0094,18.045,17.9737,18.0094,27800.0
2009-05-13 11:10:00,25.28,25.33,25.22,25.25,23300.0,18.0165,18.0521,17.9737,17.9951,23300.0
2009-05-13 11:15:00,25.25,25.31,25.25,25.28,13200.0,17.9951,18.0379,17.9951,18.0165,13200.0
2009-05-13 11:20:00,25.3,25.38,25.3,25.36,10800.0,18.0307,18.0878,18.0307,18.0735,10800.0
2009-05-13 11:25:00,25.34,25.34,25.25,25.27,16100.0,18.0592,18.0592,17.9951,18.0094,16100.0
2009-05-13 11:30:00,25.26,25.29,25.21,25.25,29500.0,18.0022,18.0236,17.9666,17.9951,29500.0
2009-05-13 11:35:00,25.24,25.25,25.18,25.2,31000.0,17.988,17.9951,17.9452,17.9595,31000.0
2009-05-13 11:40:00,25.2,25.26,25.18,25.24,41600.0,17.9595,18.0022,17.9452,17.988,41600.0
2009-05-13 11:45:00,25.23,25.29,25.2,25.29,34400.0,17.9809,18.0236,17.9595,18.0236,34400.0
2009-05-13 11:50:00,25.28,25.31,25.19,25.2,27100.0,18.0165,18.0379,17.9523,17.9595,27100.0
2009-05-13 11:55:00,25.2,25.21,25.08,25.08,24000.0,17.9595,17.9666,17.874,17.874,24000.0
2009-05-13 12:00:00,25.07,25.19,25.06,25.16,20700.0,17.8668,17.9523,17.8597,17.931,20700.0
2009-05-13 12:05:00,25.16,25.18,25.12,25.16,10500.0,17.931,17.9452,17.9025,17.931,10500.0
2009-05-13 12:10:00,25.17,25.42,25.17,25.33,30200.0,17.9381,18.1163,17.9381,18.0521,30200.0
2009-05-13 12:15:00,25.32,25.32,25.19,25.2,14000.0,18.045,18.045,17.9523,17.9595,14000.0
2009-05-13 12:20:00,25.19,25.22,25.16,25.2,8300.0,17.9523,17.9737,17.931,17.9595,8300.0
2009-05-13 12:25:00,25.18,25.21,25.15,25.18,12400.0,17.9452,17.9666,17.9238,17.9452,12400.0
2009-05-13 12:30:00,25.18,25.18,25.01,25.04,21400.0,17.9452,17.9452,17.8241,17.8454,21400.0
2009-05-13 12:35:00,25.03,25.07,25.02,25.03,17800.0,17.8383,17.8668,17.8312,17.8383,17800.0
2009-05-13 12:40:00,25.04,25.05,24.96,24.97,14300.0,17.8454,17.8526,17.7884,17.7956,14300.0
2009-05-13 12:45:00,24.96,24.97,24.91,24.93,15800.0,17.7884,17.7956,17.7528,17.7671,15800.0
2009-05-13 12:50:00,24.93,24.96,24.84,24.88,23200.0,17.7671,17.7884,17.7029,17.7314,23200.0
2009-05-13 12:55:00,24.88,24.88,24.8,24.81,21100.0,17.7314,17.7314,17.6744,17.6815,21100.0
2009-05-13 13:00:00,24.79,24.85,24.77,24.8,23900.0,17.6673,17.71,17.653,17.6744,23900.0
2009-05-13 13:05:00,24.8,24.8,24.68,24.68,23700.0,17.6744,17.6744,17.5889,17.5889,23700.0
2009-05-13 13:10:00,24.68,24.76,24.67,24.72,18100.0,17.5889,17.6459,17.5818,17.6174,18100.0
2009-05-13 13:15:00,24.72,24.87,24.71,24.85,45200.0,17.6174,17.7243,17.6103,17.71,45200.0
2009-05-13 13:20:00,24.86,24.91,24.78,24.85,22900.0,17.7172,17.7528,17.6601,17.71,22900.0
2009-05-13 13:25:00,24.86,24.88,24.78,24.79,21600.0,17.7172,17.7314,17.6601,17.6673,21600.0
2009-05-13 13:30:00,24.78,24.83,24.68,24.78,20400.0,17.6601,17.6958,17.5889,17.6601,20400.0
2009-05-13 13:35:00,24.8,24.86,24.76,24.86,16700.0,17.6744,17.7172,17.6459,17.7172,16700.0
2009-05-13 13:40:00,24.87,24.9,24.78,24.79,11700.0,17.7243,17.7457,17.6601,17.6673,11700.0
2009-05-13 13:45:00,24.79,24.81,24.75,24.81,20200.0,17.6673,17.6815,17.6388,17.6815,20200.0
2009-05-13 13:50:00,24.82,24.97,24.81,24.96,32400.0,17.6887,17.7956,17.6815,17.7884,32400.0
2009-05-13 13:55:00,24.96,24.96,24.88,24.93,11800.0,17.7884,17.7884,17.7314,17.7671,11800.0
2009-05-13 14:00:00,24.92,24.96,24.75,24.75,20100.0,17.7599,17.7884,17.6388,17.6388,20100.0
2009-05-13 14:05:00,24.76,24.9,24.75,24.89,17500.0,17.6459,17.7457,17.6388,17.7385,17500.0
2009-05-13 14:10:00,24.88,24.93,24.84,24.87,36300.0,17.7314,17.7671,17.7029,17.7243,36300.0
2009-05-13 14:15:00,24.87,24.88,24.67,24.67,30200.0,17.7243,17.7314,17.5818,17.5818,30200.0
2009-05-13 14:20:00,24.68,24.78,24.67,24.73,35100.0,17.5889,17.6601,17.5818,17.6245,35100.0
2009-05-13 14:25:00,24.74,24.86,24.72,24.75,17500.0,17.6316,17.7172,17.6174,17.6388,17500.0
2009-05-13 14:30:00,24.74,24.77,24.69,24.72,25000.0,17.6316,17.653,17.596,17.6174,25000.0
2009-05-13 14:35:00,24.73,24.77,24.71,24.75,16700.0,17.6245,17.653,17.6103,17.6388,16700.0
2009-05-13 14:40:00,24.75,24.78,24.71,24.75,25800.0,17.6388,17.6601,17.6103,17.6388,25800.0
2009-05-13 14:45:00,24.76,24.76,24.66,24.66,27100.0,17.6459,17.6459,17.5746,17.5746,27100.0
2009-05-13 14:50:00,24.66,24.72,24.64,24.65,18800.0,17.5746,17.6174,17.5604,17.5675,18800.0
2009-05-13 14:55:00,24.65,24.75,24.63,24.75,38700.0,17.5675,17.6388,17.5532,17.6388,38700.0
2009-05-13 15:00:00,24.74,24.77,24.59,24.59,43000.0,17.6316,17.653,17.5247,17.5247,43000.0
2009-05-13 15:05:00,24.59,24.63,24.56,24.62,52800.0,17.5247,17.5532,17.5034,17.5461,52800.0
2009-05-13 15:10:00,24.59,24.63,24.48,24.53,74800.0,17.5247,17.5532,17.4463,17.482,74800.0
2009-05-13 15:15:00,24.51,24.56,24.42,24.56,51500.0,17.4677,17.5034,17.4036,17.5034,51500.0
2009-05-13 15:20:00,24.57,24.66,24.46,24.59,66900.0,17.5105,17.5746,17.4321,17.5247,66900.0
2009-05-13 15:25:00,24.59,24.59,24.42,24.5,64600.0,17.5247,17.5247,17.4036,17.4606,64600.0
2009-05-13 15:30:00,24.51,24.56,24.48,24.56,89800.0,17.4677,17.5034,17.4463,17.5034,89800.0
2009-05-13 15:35:00,24.56,24.59,24.45,24.45,99400.0,17.5034,17.5247,17.425,17.425,99400.0
2009-05-13 15:40:00,24.45,24.46,24.29,24.4,138700.0,17.425,17.4321,17.3109,17.3893,138700.0
2009-05-13 15:45:00,24.39,24.52,24.32,24.47,134300.0,17.3822,17.4749,17.3323,17.4392,134300.0
2009-05-13 15:50:00,24.47,24.59,24.4,24.46,198500.0,17.4392,17.5247,17.3893,17.4321,198500.0
2009-05-13 15:55:00,24.46,24.58,24.43,24.51,243800.0,17.4321,17.5176,17.4107,17.4677,243800.0
2009-05-14 09:30:00,24.39,24.85,24.14,24.69,45700.0,17.3822,17.71,17.204,17.596,45700.0
2009-05-14 09:35:00,24.73,24.98,24.68,24.7,49500.0,17.6245,17.8027,17.5889,17.6031,49500.0
2009-05-14 09:40:00,24.73,24.93,24.7,24.7,23000.0,17.6245,17.7671,17.6031,17.6031,23000.0
2009-05-14 09:45:00,24.74,24.83,24.43,24.43,19800.0,17.6316,17.6958,17.4107,17.4107,19800.0
2009-05-14 09:50:00,24.4,24.5,24.33,24.36,24700.0,17.3893,17.4606,17.3394,17.3608,24700.0
2009-05-14 09:55:00,24.34,24.38,24.28,24.35,19700.0,17.3466,17.3751,17.3038,17.3537,19700.0
2009-05-14 10:00:00,24.33,24.54,24.33,24.53,36600.0,17.3394,17.4891,17.3394,17.482,36600.0
2009-05-14 10:05:00,24.53,24.64,24.39,24.44,30000.0,17.482,17.5604,17.3822,17.4178,30000.0
2009-05-14 10:10:00,24.45,24.62,24.41,24.53,15700.0,17.425,17.5461,17.3965,17.482,15700.0
2009-05-14 10:15:00,24.55,24.61,24.46,24.53,26200.0,17.4962,17.539,17.4321,17.482,26200.0
2009-05-14 10:20:00,24.52,24.63,24.47,24.58,16800.0,17.4749,17.5532,17.4392,17.5176,16800.0
2009-05-14 10:25:00,24.56,24.57,24.48,24.52,18100.0,17.5034,17.5105,17.4463,17.4749,18100.0
2009-05-14 10:30:00,24.53,24.73,24.53,24.71,20900.0,17.482,17.6245,17.482,17.6103,20900.0
2009-05-14 10:35:00,24.7,24.85,24.65,24.67,28000.0,17.6031,17.71,17.5675,17.5818,28000.0
2009-05-14 10:40:00,24.67,24.76,24.65,24.67,17100.0,17.5818,17.6459,17.5675,17.5818,17100.0
2009-05-14 10:45:00,24.66,24.78,24.62,24.62,23500.0,17.5746,17.6601,17.5461,17.5461,23500.0
2009-05-14 10:50:00,24.62,24.77,24.62,24.68,17000.0,17.5461,17.653,17.5461,17.5889,17000.0
2009-05-14 10:55:00,24.67,24.74,24.66,24.71,12900.0,17.5818,17.6316,17.5746,17.6103,12900.0
2009-05-14 11:00:00,24.7,24.88,24.68,24.77,15900.0,17.6031,17.7314,17.5889,17.653,15900.0
2009-05-14 11:05:00,24.79,24.91,24.79,24.88,18200.0,17.6673,17.7528,17.6673,17.7314,18200.0
2009-05-14 11:10:00,24.88,24.99,24.86,24.98,16100.0,17.7314,17.8098,17.7172,17.8027,16100.0
2009-05-14 11:15:00,24.98,25.09,24.97,25.02,15200.0,17.8027,17.8811,17.7956,17.8312,15200.0
2009-05-14 11:20:00,25.05,25.13,25.02,25.07,29200.0,17.8526,17.9096,17.8312,17.8668,29200.0
2009-05-14 11:25:00,25.07,25.17,25.06,25.11,23400.0,17.8668,17.9381,17.8597,17.8953,23400.0
2009-05-14 11:30:00,25.11,25.15,24.99,24.99,21000.0,17.8953,17.9238,17.8098,17.8098,21000.0
2009-05-14 11:35:00,25.0,25.02,24.96,24.96,18800.0,17.8169,17.8312,17.7884,17.7884,18800.0
2009-05-14 11:40:00,24.96,24.98,24.86,24.88,17500.0,17.7884,17.8027,17.7172,17.7314,17500.0
2009-05-14 11:45:00,24.88,24.89,24.81,24.89,21400.0,17.7314,17.7385,17.6815,17.7385,21400.0
2009-05-14 11:50:00,24.88,24.95,24.85,24.88,12700.0,17.7314,17.7813,17.71,17.7314,12700.0
2009-05-14 11:55:00,24.87,24.96,24.85,24.94,11800.0,17.7243,17.7884,17.71,17.7742,11800.0
2009-05-14 12:00:00,24.95,25.1,24.94,25.09,15700.0,17.7813,17.8882,17.7742,17.8811,15700.0
2009-05-14 12:05:00,25.08,25.13,25.05,25.11,15600.0,17.874,17.9096,17.8526,17.8953,15600.0
2009-05-14 12:10:00,25.12,25.28,25.12,25.14,28600.0,17.9025,18.0165,17.9025,17.9167,28600.0
2009-05-14 12:15:00,25.14,25.23,25.14,25.19,14600.0,17.9167,17.9809,17.9167,17.9523,14600.0
2009-05-14 12:20:00,25.18,25.24,25.15,25.24,22500.0,17.9452,17.988,17.9238,17.988,22500.0
2009-05-14 12:25:00,25.24,25.25,25.2,25.24,10900.0,17.988,17.9951,17.9595,17.988,10900.0
2009-05-14 12:30:00,25.22,25.34,25.21,25.27,16000.0,17.9737,18.0592,17.9666,18.0094,16000.0
2009-05-14 12:35:00,25.27,25.39,25.26,25.37,13900.0,18.0094,18.0949,18.0022,18.0806,13900.0
2009-05-14 12:40:00,25.38,25.39,25.24,25.26,18400.0,18.0878,18.0949,17.988,18.0022,18400.0
2009-05-14 12:45:00,25.25,25.32,25.23,25.31,16800.0,17.9951,18.045,17.9809,18.0379,16800.0
2009-05-14 12:50:00,25.32,25.33,25.25,25.28,14100.0,18.045,18.0521,17.9951,18.0165,14100.0
2009-05-14 12:55:00,25.29,25.3,25.14,25.14,13600.0,18.0236,18.0307,17.9167,17.9167,13600.0
2009-05-14 13:00:00,25.13,25.21,25.08,25.2,21000.0,17.9096,17.9666,17.874,17.9595,21000.0
2009-05-14 13:05:00,25.2,25.23,25.13,25.13,14300.0,17.9595,17.9809,17.9096,17.9096,14300.0
2009-05-14 13:10:00,25.12,25.19,25.03,25.03,11700.0,17.9025,17.9523,17.8383,17.8383,11700.0
2009-05-14 13:15:00,25.04,25.09,25.03,25.05,12400.0,17.8454,17.8811,17.8383,17.8526,12400.0
2009-05-14 13:20:00,25.04,25.04,24.91,24.91,17000.0,17.8454,17.8454,17.7528,17.7528,17000.0
2009-05-14 13:25:00,24.91,25.02,24.87,25.0,10500.0,17.7528,17.8312,17.7243,17.8169,10500.0
2009-05-14 13:30:00,25.0,25.08,24.97,25.07,14000.0,17.8169,17.874,17.7956,17.8668,14000.0
2009-05-14 13:35:00,25.08,25.14,25.07,25.07,13800.0,17.874,17.9167,17.8668,17.8668,13800.0
2009-05-14 13:40:00,25.08,25.13,25.07,25.1,10100.0,17.874,17.9096,17.8668,17.8882,10100.0
2009-05-14 13:45:00,25.1,25.18,25.07,25.18,15800.0,17.8882,17.9452,17.8668,17.9452,15800.0
2009-05-14 13:50:00,25.18,25.28,25.18,25.19,27300.0,17.9452,18.0165,17.9452,17.9523,27300.0
2009-05-14 13:55:00,25.2,25.22,25.11,25.12,9600.0,17.9595,17.9737,17.8953,17.9025,9600.0
2009-05-14 14:00:00,25.12,25.27,25.12,25.21,28600.0,17.9025,18.0094,17.9025,17.9666,28600.0
2009-05-14 14:05:00,25.21,25.3,25.21,25.25,12900.0,17.9666,18.0307,17.9666,17.9951,12900.0
2009-05-14 14:10:00,25.25,25.31,25.22,25.27,19600.0,17.9951,18.0379,17.9737,18.0094,19600.0
2009-05-14 14:15:00,25.28,25.34,25.24,25.33,10100.0,18.0165,18.0592,17.988,18.0521,10100.0
2009-05-14 14:20:00,25.33,25.41,25.33,25.4,14800.0,18.0521,18.1091,18.0521,18.102,14800.0
2009-05-14 14:25:00,25.39,25.39,25.23,25.33,27900.0,18.0949,18.0949,17.9809,18.0521,27900.0
2009-05-14 14:30:00,25.32,25.38,25.3,25.33,25200.0,18.045,18.0878,18.0307,18.0521,25200.0
2009-05-14 14:35:00,25.34,25.43,25.3,25.43,31600.0,18.0592,18.1234,18.0307,18.1234,31600.0
2009-05-14 14:40:00,25.43,25.48,25.38,25.4,36300.0,18.1234,18.159,18.0878,18.102,36300.0
2009-05-14 14:45:00,25.41,25.44,25.31,25.35,21000.0,18.1091,18.1305,18.0379,18.0664,21000.0
2009-05-14 14:50:00,25.36,25.39,25.29,25.29,20600.0,18.0735,18.0949,18.0236,18.0236,20600.0
2009-05-14 14:55:00,25.3,25.35,25.27,25.34,30400.0,18.0307,18.0664,18.0094,18.0592,30400.0
2009-05-14 15:00:00,25.34,25.41,25.32,25.37,44400.0,18.0592,18.1091,18.045,18.0806,44400.0
2009-05-14 15:05:00,25.36,25.37,25.22,25.27,39600.0,18.0735,18.0806,17.9737,18.0094,39600.0
2009-05-14 15:10:00,25.28,25.29,25.21,25.26,40100.0,18.0165,18.0236,17.9666,18.0022,40100.0
2009-05-14 15:15:00,25.26,25.34,25.18,25.31,40300.0,18.0022,18.0592,17.9452,18.0379,40300.0
2009-05-14 15:20:00,25.32,25.35,25.18,25.25,78000.0,18.045,18.0664,17.9452,17.9951,78000.0
2009-05-14 15:25:00,25.25,25.3,25.19,25.26,50600.0,17.9951,18.0307,17.9523,18.0022,50600.0
2009-05-14 15:30:00,25.26,25.26,24.98,25.01,50000.0,18.0022,18.0022,17.8027,17.8241,50000.0
2009-05-14 15:35:00,25.01,25.04,24.84,24.94,117900.0,17.8241,17.8454,17.7029,17.7742,117900.0
2009-05-14 15:40:00,24.94,25.08,24.92,25.04,138500.0,17.7742,17.874,17.7599,17.8454,138500.0
2009-05-14 15:45:00,25.03,25.11,24.97,25.06,112000.0,17.8383,17.8953,17.7956,17.8597,112000.0
2009-05-14 15:50:00,25.07,25.09,24.96,24.99,117100.0,17.8668,17.8811,17.7884,17.8098,117100.0
2009-05-14 15:55:00,24.98,25.13,24.95,25.02,167200.0,17.8027,17.9096,17.7813,17.8312,167200.0
2009-05-15 09:30:00,25.11,26.08,25.0,25.11,214100.0,17.8953,18.5866,17.8169,17.8953,214100.0
2009-05-15 09:35:00,25.09,25.43,25.05,25.12,100000.0,17.8811,18.1234,17.8526,17.9025,100000.0
2009-05-15 09:40:00,25.12,25.12,24.56,24.72,47500.0,17.9025,17.9025,17.5034,17.6174,47500.0
2009-05-15 09:45:00,24.74,24.77,24.6,24.65,55900.0,17.6316,17.653,17.5319,17.5675,55900.0
2009-05-15 09:50:00,24.65,24.92,24.65,24.91,40800.0,17.5675,17.7599,17.5675,17.7528,40800.0
2009-05-15 09:55:00,24.89,24.94,24.74,24.83,36500.0,17.7385,17.7742,17.6316,17.6958,36500.0
2009-05-15 10:00:00,24.85,25.03,24.75,24.75,53300.0,17.71,17.8383,17.6388,17.6388,53300.0
2009-05-15 10:05:00,24.75,24.99,24.73,24.97,24900.0,17.6388,17.8098,17.6245,17.7956,24900.0
2009-05-15 10:10:00,24.98,25.0,24.8,24.91,17300.0,17.8027,17.8169,17.6744,17.7528,17300.0
2009-05-15 10:15:00,24.92,25.04,24.82,25.0,16400.0,17.7599,17.8454,17.6887,17.8169,16400.0
2009-05-15 10:20:00,25.01,25.06,24.96,25.01,15300.0,17.8241,17.8597,17.7884,17.8241,15300.0
2009-05-15 10:25:00,25.02,25.21,25.02,25.21,7900.0,17.8312,17.9666,17.8312,17.9666,7900.0
2009-05-15 10:30:00,25.19,25.38,25.17,25.38,14100.0,17.9523,18.0878,17.9381,18.0878,14100.0
2009-05-15 10:35:00,25.4,25.48,25.36,25.47,28700.0,18.102,18.159,18.0735,18.1519,28700.0
2009-05-15 10:40:00,25.48,25.55,25.47,25.49,25100.0,18.159,18.2089,18.1519,18.1661,25100.0
2009-05-15 10:45:00,25.49,25.49,25.41,25.48,10500.0,18.1661,18.1661,18.1091,18.159,10500.0
2009-05-15 10:50:00,25.46,25.5,25.43,25.47,16600.0,18.1448,18.1733,18.1234,18.1519,16600.0
2009-05-15 10:55:00,25.47,25.51,25.43,25.46,10100.0,18.1519,18.1804,18.1234,18.1448,10100.0
2009-05-15 11:00:00,25.48,25.59,25.47,25.58,14400.0,18.159,18.2374,18.1519,18.2303,14400.0
2009-05-15 11:05:00,25.58,25.58,25.45,25.51,13600.0,18.2303,18.2303,18.1376,18.1804,13600.0
2009-05-15 11:10:00,25.51,25.55,25.47,25.52,8200.0,18.1804,18.2089,18.1519,18.1875,8200.0
2009-05-15 11:15:00,25.53,25.54,25.46,25.49,5100.0,18.1947,18.2018,18.1448,18.1661,5100.0
2009-05-15 11:20:00,25.47,25.5,25.32,25.38,9200.0,18.1519,18.1733,18.045,18.0878,9200.0
2009-05-15 11:25:00,25.35,25.39,25.3,25.35,6500.0,18.0664,18.0949,18.0307,18.0664,6500.0
2009-05-15 11:30:00,25.37,25.37,25.29,25.3,4600.0,18.0806,18.0806,18.0236,18.0307,4600.0
2009-05-15 11:35:00,25.33,25.36,25.18,25.18,24300.0,18.0521,18.0735,17.9452,17.9452,24300.0
2009-05-15 11:40:00,25.18,25.22,25.17,25.18,18100.0,17.9452,17.9737,17.9381,17.9452,18100.0
2009-05-15 11:45:00,25.19,25.28,25.18,25.26,11600.0,17.9523,18.0165,17.9452,18.0022,11600.0
2009-05-15 11:50:00,25.25,25.26,25.11,25.18,23300.0,17.9951,18.0022,17.8953,17.9452,23300.0
2009-05-15 11:55:00,25.18,25.19,25.09,25.11,13200.0,17.9452,17.9523,17.8811,17.8953,13200.0
2009-05-15 12:00:00,25.1,25.18,25.05,25.18,15700.0,17.8882,17.9452,17.8526,17.9452,15700.0
2009-05-15 12:05:00,25.18,25.18,25.18,25.18,0.0,17.9452,17.9452,17.9452,17.9452,0.0
2009-05-15 12:10:00,25.18,25.18,25.18,25.18,0.0,17.9452,17.9452,17.9452,17.9452,0.0
2009-05-15 12:15:00,25.18,25.18,25.18,25.18,0.0,17.9452,17.9452,17.9452,17.9452,0.0
2009-05-15 12:20:00,25.18,25.18,25.18,25.18,0.0,17.9452,17.9452,17.9452,17.9452,0.0
2009-05-15 12:25:00,25.18,25.18,25.18,25.18,0.0,17.9452,17.9452,17.9452,17.9452,0.0
2009-05-15 12:30:00,25.07,25.45,25.06,25.32,222200.0,17.8668,18.1376,17.8597,18.045,222200.0
2009-05-15 12:35:00,25.3,25.32,25.07,25.2,78200.0,18.0307,18.045,17.8668,17.9595,78200.0
2009-05-15 12:40:00,25.2,25.23,25.18,25.2,12000.0,17.9595,17.9809,17.9452,17.9595,12000.0
2009-05-15 12:45:00,25.2,25.23,25.15,25.19,17000.0,17.9595,17.9809,17.9238,17.9523,17000.0
2009-05-15 12:50:00,25.19,25.2,25.14,25.14,7200.0,17.9523,17.9595,17.9167,17.9167,7200.0
2009-05-15 12:55:00,25.12,25.14,25.03,25.11,33100.0,17.9025,17.9167,17.8383,17.8953,33100.0
2009-05-15 13:00:00,25.11,25.15,25.11,25.14,6900.0,17.8953,17.9238,17.8953,17.9167,6900.0
2009-05-15 13:05:00,25.16,25.25,25.14,25.23,11500.0,17.931,17.9951,17.9167,17.9809,11500.0
2009-05-15 13:10:00,25.23,25.28,25.2,25.27,8200.0,17.9809,18.0165,17.9595,18.0094,8200.0
2009-05-15 13:15:00,25.27,25.35,25.27,25.33,11300.0,18.0094,18.0664,18.0094,18.0521,11300.0
2009-05-15 13:20:00,25.33,25.36,25.3,25.34,12900.0,18.0521,18.0735,18.0307,18.0592,12900.0
2009-05-15 13:25:00,25.35,25.35,25.22,25.24,14600.0,18.0664,18.0664,17.9737,17.988,14600.0
2009-05-15 13:30:00,25.23,25.31,25.23,25.29,6300.0,17.9809,18.0379,17.9809,18.0236,6300.0
2009-05-15 13:35:00,25.29,25.29,25.2,25.22,10000.0,18.0236,18.0236,17.9595,17.9737,10000.0
2009-05-15 13:40:00,25.23,25.23,25.17,25.18,10800.0,17.9809,17.9809,17.9381,17.9452,10800.0
2009-05-15 13:45:00,25.17,25.25,25.13,25.25,11400.0,17.9381,17.9951,17.9096,17.9951,11400.0
2009-05-15 13:50:00,25.24,25.25,25.2,25.22,7400.0,17.988,17.9951,17.9595,17.9737,7400.0
2009-05-15 13:55:00,25.2,25.27,25.2,25.26,8100.0,17.9595,18.0094,17.9595,18.0022,8100.0
2009-05-15 14:00:00,25.26,25.26,25.18,25.19,32200.0,18.0022,18.0022,17.9452,17.9523,32200.0
2009-05-15 14:05:00,25.19,25.27,25.18,25.25,47500.0,17.9523,18.0094,17.9452,17.9951,47500.0
2009-05-15 14:10:00,25.23,25.3,25.23,25.23,14500.0,17.9809,18.0307,17.9809,17.9809,14500.0
2009-05-15 14:15:00,25.22,25.31,25.22,25.28,26400.0,17.9737,18.0379,17.9737,18.0165,26400.0
2009-05-15 14:20:00,25.28,25.33,25.24,25.3,27900.0,18.0165,18.0521,17.988,18.0307,27900.0
2009-05-15 14:25:00,25.31,25.32,25.27,25.28,30400.0,18.0379,18.045,18.0094,18.0165,30400.0
2009-05-15 14:30:00,25.27,25.31,25.26,25.27,35200.0,18.0094,18.0379,18.0022,18.0094,35200.0
2009-05-15 14:35:00,25.26,25.27,25.25,25.25,34500.0,18.0022,18.0094,17.9951,17.9951,34500.0
2009-05-15 14:40:00,25.25,25.26,25.12,25.14,54300.0,17.9951,18.0022,17.9025,17.9167,54300.0
2009-05-15 14:45:00,25.16,25.21,25.14,25.2,42400.0,17.931,17.9666,17.9167,17.9595,42400.0
2009-05-15 14:50:00,25.2,25.29,25.2,25.29,39400.0,17.9595,18.0236,17.9595,18.0236,39400.0
2009-05-15 14:55:00,25.28,25.3,25.23,25.25,32900.0,18.0165,18.0307,17.9809,17.9951,32900.0
2009-05-15 15:00:00,25.25,25.28,25.15,25.15,49800.0,17.9951,18.0165,17.9238,17.9238,49800.0
2009-05-15 15:05:00,25.15,25.28,25.15,25.26,70600.0,17.9238,18.0165,17.9238,18.0022,70600.0
2009-05-15 15:10:00,25.26,25.36,25.24,25.36,89100.0,18.0022,18.0735,17.988,18.0735,89100.0
2009-05-15 15:15:00,25.36,25.38,25.3,25.31,49300.0,18.0735,18.0878,18.0307,18.0379,49300.0
2009-05-15 15:20:00,25.31,25.43,25.3,25.42,52500.0,18.0379,18.1234,18.0307,18.1163,52500.0
2009-05-15 15:25:00,25.43,25.54,25.41,25.51,49500.0,18.1234,18.2018,18.1091,18.1804,49500.0
2009-05-15 15:30:00,25.5,25.51,25.33,25.35,49300.0,18.1733,18.1804,18.0521,18.0664,49300.0
2009-05-15 15:35:00,25.35,25.38,25.3,25.31,38600.0,18.0664,18.0878,18.0307,18.0379,38600.0
2009-05-15 15:40:00,25.3,25.46,25.3,25.44,76300.0,18.0307,18.1448,18.0307,18.1305,76300.0
2009-05-15 15:45:00,25.45,25.45,25.37,25.38,68600.0,18.1376,18.1376,18.0806,18.0878,68600.0
2009-05-15 15:50:00,25.39,25.44,25.35,25.39,103700.0,18.0949,18.1305,18.0664,18.0949,103700.0
2009-05-15 15:55:00,25.37,25.4,25.3,25.39,251800.0,18.0806,18.102,18.0307,18.0949,251800.0
2009-05-18 09:30:00,25.94,26.03,25.72,25.85,53500.0,18.4869,18.551,18.3301,18.4227,53500.0
2009-05-18 09:35:00,25.87,25.88,25.65,25.68,67300.0,18.437,18.4441,18.2802,18.3016,67300.0
2009-05-18 09:40:00,25.7,25.7,25.46,25.63,66700.0,18.3158,18.3158,18.1448,18.2659,66700.0
2009-05-18 09:45:00,25.64,25.7,25.56,25.69,55300.0,18.2731,18.3158,18.216,18.3087,55300.0
2009-05-18 09:50:00,25.69,25.72,25.58,25.63,38400.0,18.3087,18.3301,18.2303,18.2659,38400.0
2009-05-18 09:55:00,25.65,25.7,25.59,25.68,35600.0,18.2802,18.3158,18.2374,18.3016,35600.0
2009-05-18 10:00:00,25.68,25.8,25.68,25.74,76400.0,18.3016,18.3871,18.3016,18.3443,76400.0
2009-05-18 10:05:00,25.72,25.8,25.63,25.77,57900.0,18.3301,18.3871,18.2659,18.3657,57900.0
2009-05-18 10:10:00,25.77,25.77,25.56,25.61,42500.0,18.3657,18.3657,18.216,18.2517,42500.0
2009-05-18 10:15:00,25.61,25.69,25.59,25.64,47200.0,18.2517,18.3087,18.2374,18.2731,47200.0
2009-05-18 10:20:00,25.67,25.7,25.65,25.66,70500.0,18.2944,18.3158,18.2802,18.2873,70500.0
2009-05-18 10:25:00,25.67,25.74,25.67,25.7,40600.0,18.2944,18.3443,18.2944,18.3158,40600.0
2009-05-18 10:30:00,25.69,25.71,25.65,25.67,44800.0,18.3087,18.3229,18.2802,18.2944,44800.0
2009-05-18 10:35:00,25.68,25.72,25.66,25.66,28300.0,18.3016,18.3301,18.2873,18.2873,28300.0
2009-05-18 10:40:00,25.65,25.79,25.64,25.7,30500.0,18.2802,18.38,18.2731,18.3158,30500.0
2009-05-18 10:45:00,25.71,25.85,25.71,25.81,39700.0,18.3229,18.4227,18.3229,18.3942,39700.0
2009-05-18 10:50:00,25.79,25.84,25.71,25.73,27500.0,18.38,18.4156,18.3229,18.3372,27500.0
2009-05-18 10:55:00,25.74,25.78,25.69,25.76,26800.0,18.3443,18.3728,18.3087,18.3586,26800.0
2009-05-18 11:00:00,25.77,25.81,25.74,25.74,13200.0,18.3657,18.3942,18.3443,18.3443,13200.0
2009-05-18 11:05:00,25.77,25.78,25.69,25.72,16500.0,18.3657,18.3728,18.3087,18.3301,16500.0
2009-05-18 11:10:00,25.71,25.78,25.67,25.78,19900.0,18.3229,18.3728,18.2944,18.3728,19900.0
2009-05-18 11:15:00,25.78,25.8,25.72,25.75,21200.0,18.3728,18.3871,18.3301,18.3514,21200.0
2009-05-18 11:20:00,25.75,25.77,25.61,25.69,62100.0,18.3514,18.3657,18.2517,18.3087,62100.0
2009-05-18 11:25:00,25.69,25.77,25.64,25.69,40200.0,18.3087,18.3657,18.2731,18.3087,40200.0
2009-05-18 11:30:00,25.71,25.78,25.69,25.73,40700.0,18.3229,18.3728,18.3087,18.3372,40700.0
2009-05-18 11:35:00,25.71,25.76,25.68,25.74,28400.0,18.3229,18.3586,18.3016,18.3443,28400.0
2009-05-18 11:40:00,25.74,25.79,25.74,25.77,12200.0,18.3443,18.38,18.3443,18.3657,12200.0
2009-05-18 11:45:00,25.78,25.79,25.74,25.75,31500.0,18.3728,18.38,18.3443,18.3514,31500.0
2009-05-18 11:50:00,25.74,25.84,25.72,25.8,15900.0,18.3443,18.4156,18.3301,18.3871,15900.0
2009-05-18 11:55:00,25.82,25.84,25.77,25.82,30000.0,18.4013,18.4156,18.3657,18.4013,30000.0
2009-05-18 12:00:00,25.8,25.85,25.78,25.8,17600.0,18.3871,18.4227,18.3728,18.3871,17600.0
2009-05-18 12:05:00,25.79,25.84,25.77,25.83,17000.0,18.38,18.4156,18.3657,18.4085,17000.0
2009-05-18 12:10:00,25.84,25.92,25.81,25.92,11200.0,18.4156,18.4726,18.3942,18.4726,11200.0
2009-05-18 12:15:00,25.92,25.96,25.92,25.94,14000.0,18.4726,18.5011,18.4726,18.4869,14000.0
2009-05-18 12:20:00,25.96,26.03,25.94,26.03,17700.0,18.5011,18.551,18.4869,18.551,17700.0
2009-05-18 12:25:00,26.04,26.11,26.03,26.1,15000.0,18.5581,18.608,18.551,18.6009,15000.0
2009-05-18 12:30:00,26.1,26.17,26.08,26.15,13400.0,18.6009,18.6508,18.5866,18.6365,13400.0
2009-05-18 12:35:00,26.15,26.23,26.15,26.2,7900.0,18.6365,18.6935,18.6365,18.6722,7900.0
2009-05-18 12:40:00,26.21,26.33,26.2,26.32,17500.0,18.6793,18.7648,18.6722,18.7577,17500.0
2009-05-18 12:45:00,26.32,26.33,26.27,26.32,16200.0,18.7577,18.7648,18.722,18.7577,16200.0
2009-05-18 12:50:00,26.32,26.38,26.28,26.28,23600.0,18.7577,18.8004,18.7292,18.7292,23600.0
2009-05-18 12:55:00,26.29,26.35,26.28,26.34,15900.0,18.7363,18.7791,18.7292,18.7719,15900.0
2009-05-18 13:00:00,26.35,26.38,26.21,26.28,23200.0,18.7791,18.8004,18.6793,18.7292,23200.0
2009-05-18 13:05:00,26.27,26.28,26.2,26.24,21300.0,18.722,18.7292,18.6722,18.7007,21300.0
2009-05-18 13:10:00,26.24,26.36,26.23,26.33,30500.0,18.7007,18.7862,18.6935,18.7648,30500.0
2009-05-18 13:15:00,26.33,26.36,26.28,26.31,36500.0,18.7648,18.7862,18.7292,18.7505,36500.0
2009-05-18 13:20:00,26.3,26.33,26.29,26.32,15600.0,18.7434,18.7648,18.7363,18.7577,15600.0
2009-05-18 13:25:00,26.32,26.35,26.21,26.32,25700.0,18.7577,18.7791,18.6793,18.7577,25700.0
2009-05-18 13:30:00,26.31,26.34,26.28,26.29,32900.0,18.7505,18.7719,18.7292,18.7363,32900.0
2009-05-18 13:35:00,26.3,26.38,26.3,26.31,23200.0,18.7434,18.8004,18.7434,18.7505,23200.0
2009-05-18 13:40:00,26.33,26.35,26.27,26.32,29900.0,18.7648,18.7791,18.722,18.7577,29900.0
2009-05-18 13:45:00,26.32,26.34,26.31,26.32,17400.0,18.7577,18.7719,18.7505,18.7577,17400.0
2009-05-18 13:50:00,26.32,26.45,26.31,26.4,46900.0,18.7577,18.8503,18.7505,18.8147,46900.0
2009-05-18 13:55:00,26.4,26.52,26.4,26.48,35300.0,18.8147,18.9002,18.8147,18.8717,35300.0
2009-05-18 14:00:00,26.48,26.54,26.46,26.53,39200.0,18.8717,18.9145,18.8574,18.9073,39200.0
2009-05-18 14:05:00,26.53,26.6,26.52,26.59,48600.0,18.9073,18.9572,18.9002,18.9501,48600.0
2009-05-18 14:10:00,26.59,26.64,26.49,26.49,33000.0,18.9501,18.9857,18.8788,18.8788,33000.0
2009-05-18 14:15:00,26.49,26.58,26.48,26.5,38500.0,18.8788,18.943,18.8717,18.886,38500.0
2009-05-18 14:20:00,26.49,26.6,26.49,26.55,11200.0,18.8788,18.9572,18.8788,18.9216,11200.0
2009-05-18 14:25:00,26.55,26.58,26.48,26.56,20500.0,18.9216,18.943,18.8717,18.9287,20500.0
2009-05-18 14:30:00,26.57,26.65,26.55,26.63,29400.0,18.9358,18.9929,18.9216,18.9786,29400.0
2009-05-18 14:35:00,26.63,26.66,26.59,26.65,29900.0,18.9786,19.0,18.9501,18.9929,29900.0
2009-05-18 14:40:00,26.66,26.71,26.59,26.71,37300.0,19.0,19.0356,18.9501,19.0356,37300.0
2009-05-18 14:45:00,26.71,26.74,26.67,26.71,31500.0,19.0356,19.057,19.0071,19.0356,31500.0
2009-05-18 14:50:00,26.71,26.76,26.71,26.75,31900.0,19.0356,19.0712,19.0356,19.0641,31900.0
2009-05-18 14:55:00,26.75,26.87,26.75,26.85,51700.0,19.0641,19.1496,19.0641,19.1354,51700.0
2009-05-18 15:00:00,26.83,26.88,26.79,26.79,59400.0,19.1211,19.1568,19.0926,19.0926,59400.0
2009-05-18 15:05:00,26.79,26.92,26.79,26.88,42000.0,19.0926,19.1853,19.0926,19.1568,42000.0
2009-05-18 15:10:00,26.89,26.92,26.84,26.91,52700.0,19.1639,19.1853,19.1283,19.1782,52700.0
2009-05-18 15:15:00,26.92,26.94,26.87,26.9,65500.0,19.1853,19.1995,19.1496,19.171,65500.0
2009-05-18 15:20:00,26.89,26.91,26.84,26.89,39700.0,19.1639,19.1782,19.1283,19.1639,39700.0
2009-05-18 15:25:00,26.9,26.96,26.89,26.91,48300.0,19.171,19.2138,19.1639,19.1782,48300.0
2009-05-18 15:30:00,26.92,27.04,26.89,27.03,81500.0,19.1853,19.2708,19.1639,19.2637,81500.0
2009-05-18 15:35:00,27.05,27.18,27.02,27.17,94400.0,19.2779,19.3706,19.2565,19.3634,94400.0
2009-05-18 15:40:00,27.16,27.23,27.1,27.2,172600.0,19.3563,19.4062,19.3136,19.3848,172600.0
2009-05-18 15:45:00,27.19,27.42,27.19,27.37,150700.0,19.3777,19.5416,19.3777,19.506,150700.0
2009-05-18 15:50:00,27.38,27.52,27.38,27.49,227500.0,19.5131,19.6129,19.5131,19.5915,227500.0
2009-05-18 15:55:00,27.49,27.61,27.44,27.49,543700.0,19.5915,19.677,19.5559,19.5915,543700.0
2009-05-19 09:30:00,27.3,27.36,26.89,27.24,43800.0,19.4561,19.4989,19.1639,19.4133,43800.0
2009-05-19 09:35:00,27.25,27.46,27.14,27.43,70200.0,19.4205,19.5701,19.3421,19.5487,70200.0
2009-05-19 09:40:00,27.42,27.43,27.23,27.32,59200.0,19.5416,19.5487,19.4062,19.4703,59200.0
2009-05-19 09:45:00,27.32,27.42,27.22,27.4,67900.0,19.4703,19.5416,19.3991,19.5274,67900.0
2009-05-19 09:50:00,27.37,27.43,27.27,27.32,137500.0,19.506,19.5487,19.4347,19.4703,137500.0
2009-05-19 09:55:00,27.32,27.52,27.32,27.39,52800.0,19.4703,19.6129,19.4703,19.5202,52800.0
2009-05-19 10:00:00,27.4,27.56,27.38,27.55,42200.0,19.5274,19.6414,19.5131,19.6343,42200.0
2009-05-19 10:05:00,27.56,27.69,27.52,27.68,47800.0,19.6414,19.734,19.6129,19.7269,47800.0
2009-05-19 10:10:00,27.67,27.69,27.54,27.69,64200.0,19.7198,19.734,19.6271,19.734,64200.0
2009-05-19 10:15:00,27.69,27.78,27.63,27.76,67600.0,19.734,19.7982,19.6913,19.7839,67600.0
2009-05-19 10:20:00,27.77,27.98,27.76,27.98,81700.0,19.7911,19.9407,19.7839,19.9407,81700.0
2009-05-19 10:25:00,27.98,28.48,27.98,28.48,103500.0,19.9407,20.2971,19.9407,20.2971,103500.0
2009-05-19 10:30:00,28.49,28.62,28.39,28.51,117100.0,20.3042,20.3968,20.2329,20.3184,117100.0
2009-05-19 10:35:00,28.51,28.78,28.48,28.66,104300.0,20.3184,20.5109,20.2971,20.4253,104300.0
2009-05-19 10:40:00,28.66,28.72,28.59,28.6,107700.0,20.4253,20.4681,20.3754,20.3826,107700.0
2009-05-19 10:45:00,28.6,28.85,28.6,28.72,64000.0,20.3826,20.5607,20.3826,20.4681,64000.0
2009-05-19 10:50:00,28.73,28.78,28.67,28.78,51300.0,20.4752,20.5109,20.4325,20.5109,51300.0
2009-05-19 10:55:00,28.8,28.88,28.67,28.7,168400.0,20.5251,20.5821,20.4325,20.4538,168400.0
2009-05-19 11:00:00,28.69,28.7,28.64,28.64,41700.0,20.4467,20.4538,20.4111,20.4111,41700.0
2009-05-19 11:05:00,28.64,28.67,28.46,28.62,71400.0,20.4111,20.4325,20.2828,20.3968,71400.0
2009-05-19 11:10:00,28.63,28.63,28.46,28.48,61800.0,20.404,20.404,20.2828,20.2971,61800.0
2009-05-19 11:15:00,28.47,28.54,28.46,28.48,48200.0,20.2899,20.3398,20.2828,20.2971,48200.0
2009-05-19 11:20:00,28.48,28.55,28.45,28.5,52900.0,20.2971,20.3469,20.2757,20.3113,52900.0
2009-05-19 11:25:00,28.5,28.69,28.49,28.67,56600.0,20.3113,20.4467,20.3042,20.4325,56600.0
2009-05-19 11:30:00,28.68,28.72,28.64,28.67,87600.0,20.4396,20.4681,20.4111,20.4325,87600.0
2009-05-19 11:35:00,28.68,28.81,28.67,28.8,36700.0,20.4396,20.5322,20.4325,20.5251,36700.0
2009-05-19 11:40:00,28.81,28.93,28.79,28.91,42700.0,20.5322,20.6178,20.518,20.6035,42700.0
2009-05-19 11:45:00,28.91,29.0,28.89,28.97,58600.0,20.6035,20.6676,20.5893,20.6463,58600.0
2009-05-19 11:50:00,28.96,28.97,28.89,28.96,93100.0,20.6391,20.6463,20.5893,20.6391,93100.0
2009-05-19 11:55:00,28.96,29.08,28.93,29.01,106500.0,20.6391,20.7247,20.6178,20.6748,106500.0
2009-05-19 12:00:00,29.02,29.08,28.99,29.02,61800.0,20.6819,20.7247,20.6605,20.6819,61800.0
2009-05-19 12:05:00,29.02,29.04,28.96,28.99,67800.0,20.6819,20.6962,20.6391,20.6605,67800.0
2009-05-19 12:10:00,29.01,29.04,28.94,29.0,41300.0,20.6748,20.6962,20.6249,20.6676,41300.0
2009-05-19 12:15:00,29.01,29.08,28.96,29.05,85800.0,20.6748,20.7247,20.6391,20.7033,85800.0
2009-05-19 12:20:00,29.06,29.06,28.94,29.03,50000.0,20.7104,20.7104,20.6249,20.689,50000.0
2009-05-19 12:25:00,29.03,29.05,28.99,29.03,27700.0,20.689,20.7033,20.6605,20.689,27700.0
2009-05-19 12:30:00,29.02,29.03,28.97,29.02,70000.0,20.6819,20.689,20.6463,20.6819,70000.0
2009-05-19 12:35:00,29.01,29.09,28.91,28.98,86900.0,20.6748,20.7318,20.6035,20.6534,86900.0
2009-05-19 12:40:00,28.98,29.01,28.94,28.94,38200.0,20.6534,20.6748,20.6249,20.6249,38200.0
2009-05-19 12:45:00,28.93,28.96,28.89,28.94,54800.0,20.6178,20.6391,20.5893,20.6249,54800.0
2009-05-19 12:50:00,28.94,28.94,28.88,28.92,95800.0,20.6249,20.6249,20.5821,20.6106,95800.0
2009-05-19 12:55:00,28.91,28.95,28.88,28.9,68600.0,20.6035,20.632,20.5821,20.5964,68600.0
2009-05-19 13:00:00,28.9,28.94,28.89,28.9,71500.0,20.5964,20.6249,20.5893,20.5964,71500.0
2009-05-19 13:05:00,28.9,28.92,28.84,28.91,171000.0,20.5964,20.6106,20.5536,20.6035,171000.0
2009-05-19 13:10:00,28.91,28.92,28.86,28.89,43200.0,20.6035,20.6106,20.5679,20.5893,43200.0
2009-05-19 13:15:00,28.89,29.04,28.89,29.03,51600.0,20.5893,20.6962,20.5893,20.689,51600.0
2009-05-19 13:20:00,29.03,29.09,29.02,29.07,57700.0,20.689,20.7318,20.6819,20.7175,57700.0
2009-05-19 13:25:00,29.07,29.18,29.07,29.15,90500.0,20.7175,20.7959,20.7175,20.7745,90500.0
2009-05-19 13:30:00,29.15,29.17,29.05,29.08,60800.0,20.7745,20.7888,20.7033,20.7247,60800.0
2009-05-19 13:35:00,29.08,29.12,29.06,29.08,91600.0,20.7247,20.7532,20.7104,20.7247,91600.0
2009-05-19 13:40:00,29.09,29.12,29.0,29.0,84700.0,20.7318,20.7532,20.6676,20.6676,84700.0
2009-05-19 13:45:00,29.01,29.22,29.01,29.13,59200.0,20.6748,20.8244,20.6748,20.7603,59200.0
2009-05-19 13:50:00,29.11,29.13,29.0,29.04,37600.0,20.746,20.7603,20.6676,20.6962,37600.0
2009-05-19 13:55:00,29.04,29.09,29.0,29.02,36900.0,20.6962,20.7318,20.6676,20.6819,36900.0
2009-05-19 14:00:00,29.03,29.05,28.9,28.91,104400.0,20.689,20.7033,20.5964,20.6035,104400.0
2009-05-19 14:05:00,28.92,29.07,28.8,29.03,77900.0,20.6106,20.7175,20.5251,20.689,77900.0
2009-05-19 14:10:00,29.03,29.05,28.98,29.01,42300.0,20.689,20.7033,20.6534,20.6748,42300.0
2009-05-19 14:15:00,29.01,29.09,28.99,29.09,34900.0,20.6748,20.7318,20.6605,20.7318,34900.0
2009-05-19 14:20:00,29.09,29.16,29.09,29.15,19200.0,20.7318,20.7817,20.7318,20.7745,19200.0
2009-05-19 14:25:00,29.15,29.25,29.15,29.22,26100.0,20.7745,20.8458,20.7745,20.8244,26100.0
2009-05-19 14:30:00,29.22,29.25,29.18,29.24,43700.0,20.8244,20.8458,20.7959,20.8387,43700.0
2009-05-19 14:35:00,29.24,29.25,29.13,29.16,53300.0,20.8387,20.8458,20.7603,20.7817,53300.0
2009-05-19 14:40:00,29.15,29.25,29.15,29.25,59100.0,20.7745,20.8458,20.7745,20.8458,59100.0
2009-05-19 14:45:00,29.25,29.25,29.21,29.21,75300.0,20.8458,20.8458,20.8173,20.8173,75300.0
2009-05-19 14:50:00,29.21,29.3,29.17,29.3,59700.0,20.8173,20.8815,20.7888,20.8815,59700.0
2009-05-19 14:55:00,29.3,29.34,29.26,29.31,90100.0,20.8815,20.91,20.8529,20.8886,90100.0
2009-05-19 15:00:00,29.31,29.42,29.29,29.38,72600.0,20.8886,20.967,20.8743,20.9385,72600.0
2009-05-19 15:05:00,29.38,29.48,29.31,29.36,60500.0,20.9385,21.0097,20.8886,20.9242,60500.0
2009-05-19 15:10:00,29.38,29.38,29.18,29.19,51400.0,20.9385,20.9385,20.7959,20.8031,51400.0
2009-05-19 15:15:00,29.19,29.2,29.04,29.08,68500.0,20.8031,20.8102,20.6962,20.7247,68500.0
2009-05-19 15:20:00,29.08,29.08,29.01,29.08,70900.0,20.7247,20.7247,20.6748,20.7247,70900.0
2009-05-19 15:25:00,29.09,29.16,29.02,29.07,55800.0,20.7318,20.7817,20.6819,20.7175,55800.0
2009-05-19 15:30:00,29.06,29.07,28.91,28.97,142400.0,20.7104,20.7175,20.6035,20.6463,142400.0
2009-05-19 15:35:00,28.97,29.04,28.96,29.02,155100.0,20.6463,20.6962,20.6391,20.6819,155100.0
2009-05-19 15:40:00,29.01,29.04,29.0,29.0,230700.0,20.6748,20.6962,20.6676,20.6676,230700.0
2009-05-19 15:45:00,29.0,29.0,28.9,28.97,164400.0,20.6676,20.6676,20.5964,20.6463,164400.0
2009-05-19 15:50:00,28.97,29.02,28.88,28.9,232500.0,20.6463,20.6819,20.5821,20.5964,232500.0
2009-05-19 15:55:00,28.9,28.92,28.68,28.92,579000.0,20.5964,20.6106,20.4396,20.6106,579000.0
2009-05-20 09:30:00,29.42,29.84,29.42,29.46,67200.0,20.967,21.2663,20.967,20.9955,67200.0
2009-05-20 09:35:00,29.49,29.52,29.16,29.32,59400.0,21.0169,21.0382,20.7817,20.8957,59400.0
2009-05-20 09:40:00,29.32,29.39,29.2,29.2,34900.0,20.8957,20.9456,20.8102,20.8102,34900.0
2009-05-20 09:45:00,29.21,29.39,29.18,29.3,64700.0,20.8173,20.9456,20.7959,20.8815,64700.0
2009-05-20 09:50:00,29.31,29.47,29.26,29.41,75300.0,20.8886,21.0026,20.8529,20.9598,75300.0
2009-05-20 09:55:00,29.41,29.42,29.13,29.25,71700.0,20.9598,20.967,20.7603,20.8458,71700.0
2009-05-20 10:00:00,29.26,29.41,29.26,29.37,79000.0,20.8529,20.9598,20.8529,20.9313,79000.0
2009-05-20 10:05:00,29.35,29.47,29.33,29.38,52300.0,20.9171,21.0026,20.9028,20.9385,52300.0
2009-05-20 10:10:00,29.39,29.42,29.31,29.38,39800.0,20.9456,20.967,20.8886,20.9385,39800.0
2009-05-20 10:15:00,29.37,29.43,29.33,29.34,53700.0,20.9313,20.9741,20.9028,20.91,53700.0
2009-05-20 10:20:00,29.34,29.51,29.32,29.49,49700.0,20.91,21.0311,20.8957,21.0169,49700.0
2009-05-20 10:25:00,29.49,29.52,29.33,29.33,49000.0,21.0169,21.0382,20.9028,20.9028,49000.0
2009-05-20 10:30:00,29.34,29.36,29.29,29.29,49500.0,20.91,20.9242,20.8743,20.8743,49500.0
2009-05-20 10:35:00,29.27,29.3,29.23,29.26,32100.0,20.8601,20.8815,20.8316,20.8529,32100.0
2009-05-20 10:40:00,29.27,29.27,29.19,29.23,36300.0,20.8601,20.8601,20.8031,20.8316,36300.0
2009-05-20 10:45:00,29.22,29.22,28.94,28.99,37600.0,20.8244,20.8244,20.6249,20.6605,37600.0
2009-05-20 10:50:00,28.99,29.0,28.89,28.93,49800.0,20.6605,20.6676,20.5893,20.6178,49800.0
2009-05-20 10:55:00,28.93,28.95,28.61,28.62,65400.0,20.6178,20.632,20.3897,20.3968,65400.0
2009-05-20 11:00:00,28.62,28.77,28.58,28.71,63400.0,20.3968,20.5037,20.3683,20.461,63400.0
2009-05-20 11:05:00,28.7,28.83,28.69,28.71,36800.0,20.4538,20.5465,20.4467,20.461,36800.0
2009-05-20 11:10:00,28.71,28.75,28.61,28.73,31900.0,20.461,20.4895,20.3897,20.4752,31900.0
2009-05-20 11:15:00,28.73,28.78,28.64,28.68,36300.0,20.4752,20.5109,20.4111,20.4396,36300.0
2009-05-20 11:20:00,28.68,28.71,28.45,28.49,50300.0,20.4396,20.461,20.2757,20.3042,50300.0
2009-05-20 11:25:00,28.49,28.6,28.48,28.5,30200.0,20.3042,20.3826,20.2971,20.3113,30200.0
2009-05-20 11:30:00,28.51,28.67,28.46,28.67,36600.0,20.3184,20.4325,20.2828,20.4325,36600.0
2009-05-20 11:35:00,28.65,28.72,28.64,28.71,19600.0,20.4182,20.4681,20.4111,20.461,19600.0
2009-05-20 11:40:00,28.7,28.77,28.68,28.75,26200.0,20.4538,20.5037,20.4396,20.4895,26200.0
2009-05-20 11:45:00,28.76,28.8,28.64,28.64,15000.0,20.4966,20.5251,20.4111,20.4111,15000.0
2009-05-20 11:50:00,28.65,28.7,28.36,28.38,48700.0,20.4182,20.4538,20.2115,20.2258,48700.0
2009-05-20 11:55:00,28.39,28.4,28.15,28.17,71900.0,20.2329,20.24,20.0619,20.0761,71900.0
2009-05-20 12:00:00,28.17,28.19,28.08,28.12,50300.0,20.0761,20.0904,20.012,20.0405,50300.0
2009-05-20 12:05:00,28.13,28.28,28.06,28.06,51700.0,20.0476,20.1545,19.9977,19.9977,51700.0
2009-05-20 12:10:00,28.05,28.29,28.03,28.27,31400.0,19.9906,20.1616,19.9764,20.1474,31400.0
2009-05-20 12:15:00,28.27,28.32,28.22,28.28,30000.0,20.1474,20.183,20.1118,20.1545,30000.0
2009-05-20 12:20:00,28.25,28.27,28.16,28.16,25900.0,20.1331,20.1474,20.069,20.069,25900.0
2009-05-20 12:25:00,28.15,28.17,28.05,28.1,21000.0,20.0619,20.0761,19.9906,20.0262,21000.0
2009-05-20 12:30:00,28.1,28.13,27.97,27.98,33300.0,20.0262,20.0476,19.9336,19.9407,33300.0
2009-05-20 12:35:00,27.97,28.0,27.92,27.98,19800.0,19.9336,19.955,19.898,19.9407,19800.0
2009-05-20 12:40:00,27.99,28.09,27.95,28.09,26100.0,19.9478,20.0191,19.9193,20.0191,26100.0
2009-05-20 12:45:00,28.09,28.12,28.04,28.04,22300.0,20.0191,20.0405,19.9835,19.9835,22300.0
2009-05-20 12:50:00,28.04,28.06,27.91,28.02,33600.0,19.9835,19.9977,19.8908,19.9692,33600.0
2009-05-20 12:55:00,28.03,28.04,27.89,27.91,21700.0,19.9764,19.9835,19.8766,19.8908,21700.0
2009-05-20 13:00:00,27.92,27.99,27.87,27.96,30900.0,19.898,19.9478,19.8623,19.9265,30900.0
2009-05-20 13:05:00,27.97,28.0,27.88,27.96,32400.0,19.9336,19.955,19.8694,19.9265,32400.0
2009-05-20 13:10:00,27.96,28.1,27.91,28.09,32100.0,19.9265,20.0262,19.8908,20.0191,32100.0
2009-05-20 13:15:00,28.09,28.1,27.95,27.95,36100.0,20.0191,20.0262,19.9193,19.9193,36100.0
2009-05-20 13:20:00,27.98,28.01,27.88,27.99,31500.0,19.9407,19.9621,19.8694,19.9478,31500.0
2009-05-20 13:25:00,27.98,28.08,27.93,28.07,21900.0,19.9407,20.012,19.9051,20.0049,21900.0
2009-05-20 13:30:00,28.06,28.07,27.99,28.02,24200.0,19.9977,20.0049,19.9478,19.9692,24200.0
2009-05-20 13:35:00,28.02,28.23,28.02,28.15,36900.0,19.9692,20.1189,19.9692,20.0619,36900.0
2009-05-20 13:40:00,28.13,28.33,28.13,28.23,42600.0,20.0476,20.1902,20.0476,20.1189,42600.0
2009-05-20 13:45:00,28.23,28.28,28.18,28.28,36200.0,20.1189,20.1545,20.0833,20.1545,36200.0
2009-05-20 13:50:00,28.27,28.28,28.22,28.25,16400.0,20.1474,20.1545,20.1118,20.1331,16400.0
2009-05-20 13:55:00,28.26,28.27,28.21,28.27,19100.0,20.1403,20.1474,20.1046,20.1474,19100.0
2009-05-20 14:00:00,28.27,28.27,27.99,28.05,78900.0,20.1474,20.1474,19.9478,19.9906,78900.0
2009-05-20 14:05:00,28.04,28.12,27.98,28.04,53100.0,19.9835,20.0405,19.9407,19.9835,53100.0
2009-05-20 14:10:00,28.04,28.11,27.98,28.0,63100.0,19.9835,20.0334,19.9407,19.955,63100.0
2009-05-20 14:15:00,28.0,28.2,27.95,28.2,45300.0,19.955,20.0975,19.9193,20.0975,45300.0
2009-05-20 14:20:00,28.19,28.2,28.11,28.19,34600.0,20.0904,20.0975,20.0334,20.0904,34600.0
2009-05-20 14:25:00,28.2,28.2,28.14,28.14,16900.0,20.0975,20.0975,20.0547,20.0547,16900.0
2009-05-20 14:30:00,28.14,28.15,27.97,28.06,43700.0,20.0547,20.0619,19.9336,19.9977,43700.0
2009-05-20 14:35:00,28.05,28.15,28.0,28.07,52500.0,19.9906,20.0619,19.955,20.0049,52500.0
2009-05-20 14:40:00,28.08,28.2,28.06,28.14,47300.0,20.012,20.0975,19.9977,20.0547,47300.0
2009-05-20 14:45:00,28.14,28.19,28.09,28.16,34300.0,20.0547,20.0904,20.0191,20.069,34300.0
2009-05-20 14:50:00,28.16,28.24,28.07,28.19,78500.0,20.069,20.126,20.0049,20.0904,78500.0
2009-05-20 14:55:00,28.2,28.23,28.13,28.16,55200.0,20.0975,20.1189,20.0476,20.069,55200.0
2009-05-20 15:00:00,28.15,28.21,28.07,28.07,94900.0,20.0619,20.1046,20.0049,20.0049,94900.0
2009-05-20 15:05:00,28.07,28.13,27.93,27.94,77300.0,20.0049,20.0476,19.9051,19.9122,77300.0
2009-05-20 15:10:00,27.93,27.93,27.8,27.8,74200.0,19.9051,19.9051,19.8124,19.8124,74200.0
2009-05-20 15:15:00,27.8,27.96,27.77,27.95,58500.0,19.8124,19.9265,19.7911,19.9193,58500.0
2009-05-20 15:20:00,27.93,27.94,27.72,27.76,68600.0,19.9051,19.9122,19.7554,19.7839,68600.0
2009-05-20 15:25:00,27.76,27.87,27.73,27.81,59000.0,19.7839,19.8623,19.7625,19.8196,59000.0
2009-05-20 15:30:00,27.82,27.84,27.7,27.79,78200.0,19.8267,19.8409,19.7412,19.8053,78200.0
2009-05-20 15:35:00,27.78,27.94,27.73,27.84,78000.0,19.7982,19.9122,19.7625,19.8409,78000.0
2009-05-20 15:40:00,27.85,27.85,27.58,27.68,126400.0,19.8481,19.8481,19.6556,19.7269,126400.0
2009-05-20 15:45:00,27.67,27.89,27.66,27.88,152500.0,19.7198,19.8766,19.7127,19.8694,152500.0
2009-05-20 15:50:00,27.88,27.9,27.77,27.9,226700.0,19.8694,19.8837,19.7911,19.8837,226700.0
2009-05-20 15:55:00,27.89,28.07,27.88,28.05,417900.0,19.8766,20.0049,19.8694,19.9906,417900.0
2009-05-21 09:30:00,27.6,27.83,27.26,27.41,75100.0,19.6699,19.8338,19.4276,19.5345,75100.0
2009-05-21 09:35:00,27.36,27.85,27.36,27.79,60600.0,19.4989,19.8481,19.4989,19.8053,60600.0
2009-05-21 09:40:00,27.78,27.91,27.57,27.86,23100.0,19.7982,19.8908,19.6485,19.8552,23100.0
2009-05-21 09:45:00,27.88,28.01,27.86,28.01,40200.0,19.8694,19.9621,19.8552,19.9621,40200.0
2009-05-21 09:50:00,28.01,28.12,28.0,28.03,32900.0,19.9621,20.0405,19.955,19.9764,32900.0
2009-05-21 09:55:00,28.03,28.06,27.85,27.86,24400.0,19.9764,19.9977,19.8481,19.8552,24400.0
2009-05-21 10:00:00,27.82,28.0,27.82,27.9,45500.0,19.8267,19.955,19.8267,19.8837,45500.0
2009-05-21 10:05:00,27.9,28.29,27.9,28.29,33700.0,19.8837,20.1616,19.8837,20.1616,33700.0
2009-05-21 10:10:00,28.29,28.37,28.21,28.22,44600.0,20.1616,20.2187,20.1046,20.1118,44600.0
2009-05-21 10:15:00,28.21,28.28,28.07,28.08,23500.0,20.1046,20.1545,20.0049,20.012,23500.0
2009-05-21 10:20:00,28.07,28.16,28.04,28.08,19000.0,20.0049,20.069,19.9835,20.012,19000.0
2009-05-21 10:25:00,28.09,28.11,27.96,27.98,37400.0,20.0191,20.0334,19.9265,19.9407,37400.0
2009-05-21 10:30:00,28.0,28.03,27.8,27.87,33900.0,19.955,19.9764,19.8124,19.8623,33900.0
2009-05-21 10:35:00,27.85,27.9,27.77,27.86,27300.0,19.8481,19.8837,19.7911,19.8552,27300.0
2009-05-21 10:40:00,27.86,27.95,27.86,27.93,14500.0,19.8552,19.9193,19.8552,19.9051,14500.0
2009-05-21 10:45:00,27.94,28.0,27.87,27.99,23300.0,19.9122,19.955,19.8623,19.9478,23300.0
2009-05-21 10:50:00,27.99,27.99,27.89,27.94,24000.0,19.9478,19.9478,19.8766,19.9122,24000.0
2009-05-21 10:55:00,27.94,27.96,27.85,27.88,29600.0,19.9122,19.9265,19.8481,19.8694,29600.0
2009-05-21 11:00:00,27.88,27.97,27.87,27.94,27600.0,19.8694,19.9336,19.8623,19.9122,27600.0
2009-05-21 11:05:00,27.94,27.94,27.86,27.86,25600.0,19.9122,19.9122,19.8552,19.8552,25600.0
2009-05-21 11:10:00,27.87,28.0,27.87,27.99,27600.0,19.8623,19.955,19.8623,19.9478,27600.0
2009-05-21 11:15:00,27.98,28.0,27.97,27.98,19700.0,19.9407,19.955,19.9336,19.9407,19700.0
2009-05-21 11:20:00,27.99,28.0,27.97,27.99,32100.0,19.9478,19.955,19.9336,19.9478,32100.0
2009-05-21 11:25:00,28.0,28.0,27.95,28.0,22100.0,19.955,19.955,19.9193,19.955,22100.0
2009-05-21 11:30:00,27.99,28.0,27.95,28.0,35700.0,19.9478,19.955,19.9193,19.955,35700.0
2009-05-21 11:35:00,28.0,28.1,27.99,28.09,95400.0,19.955,20.0262,19.9478,20.0191,95400.0
2009-05-21 11:40:00,28.09,28.21,28.08,28.19,16500.0,20.0191,20.1046,20.012,20.0904,16500.0
2009-05-21 11:45:00,28.19,28.22,28.16,28.18,9400.0,20.0904,20.1118,20.069,20.0833,9400.0
2009-05-21 11:50:00,28.18,28.18,28.13,28.15,14000.0,20.0833,20.0833,20.0476,20.0619,14000.0
2009-05-21 11:55:00,28.16,28.36,28.14,28.35,17200.0,20.069,20.2115,20.0547,20.2044,17200.0
2009-05-21 12:00:00,28.34,28.42,28.31,28.34,17200.0,20.1973,20.2543,20.1759,20.1973,17200.0
2009-05-21 12:05:00,28.34,28.34,28.29,28.31,18300.0,20.1973,20.1973,20.1616,20.1759,18300.0
2009-05-21 12:10:00,28.31,28.32,28.17,28.17,16400.0,20.1759,20.183,20.0761,20.0761,16400.0
2009-05-21 12:15:00,28.17,28.24,28.15,28.19,24700.0,20.0761,20.126,20.0619,20.0904,24700.0
2009-05-21 12:20:00,28.18,28.22,28.16,28.21,10600.0,20.0833,20.1118,20.069,20.1046,10600.0
2009-05-21 12:25:00,28.24,28.24,28.19,28.21,9600.0,20.126,20.126,20.0904,20.1046,9600.0
2009-05-21 12:30:00,28.22,28.27,28.19,28.24,10600.0,20.1118,20.1474,20.0904,20.126,10600.0
2009-05-21 12:35:00,28.26,28.34,28.22,28.22,23900.0,20.1403,20.1973,20.1118,20.1118,23900.0
2009-05-21 12:40:00,28.22,28.25,28.11,28.23,25700.0,20.1118,20.1331,20.0334,20.1189,25700.0
2009-05-21 12:45:00,28.24,28.24,28.13,28.24,14200.0,20.126,20.126,20.0476,20.126,14200.0
2009-05-21 12:50:00,28.24,28.24,28.15,28.16,10900.0,20.126,20.126,20.0619,20.069,10900.0
2009-05-21 12:55:00,28.17,28.29,28.17,28.24,24200.0,20.0761,20.1616,20.0761,20.126,24200.0
2009-05-21 13:00:00,28.24,28.3,28.18,28.18,15200.0,20.126,20.1688,20.0833,20.0833,15200.0
2009-05-21 13:05:00,28.18,28.23,28.15,28.15,12400.0,20.0833,20.1189,20.0619,20.0619,12400.0
2009-05-21 13:10:00,28.17,28.2,28.13,28.15,11600.0,20.0761,20.0975,20.0476,20.0619,11600.0
2009-05-21 13:15:00,28.15,28.18,28.06,28.08,22800.0,20.0619,20.0833,19.9977,20.012,22800.0
2009-05-21 13:20:00,28.07,28.08,27.98,28.05,17400.0,20.0049,20.012,19.9407,19.9906,17400.0
2009-05-21 13:25:00,28.05,28.07,27.94,28.0,21500.0,19.9906,20.0049,19.9122,19.955,21500.0
2009-05-21 13:30:00,28.01,28.08,28.01,28.07,9900.0,19.9621,20.012,19.9621,20.0049,9900.0
2009-05-21 13:35:00,28.04,28.08,27.95,27.98,28600.0,19.9835,20.012,19.9193,19.9407,28600.0
2009-05-21 13:40:00,27.99,28.04,27.97,28.04,15200.0,19.9478,19.9835,19.9336,19.9835,15200.0
2009-05-21 13:45:00,28.05,28.16,28.02,28.07,16300.0,19.9906,20.069,19.9692,20.0049,16300.0
2009-05-21 13:50:00,28.06,28.07,27.99,27.99,37200.0,19.9977,20.0049,19.9478,19.9478,37200.0
2009-05-21 13:55:00,27.99,28.05,27.97,28.04,38700.0,19.9478,19.9906,19.9336,19.9835,38700.0
2009-05-21 14:00:00,28.03,28.07,27.96,27.99,42500.0,19.9764,20.0049,19.9265,19.9478,42500.0
2009-05-21 14:05:00,27.99,28.0,27.91,27.97,41600.0,19.9478,19.955,19.8908,19.9336,41600.0
2009-05-21 14:10:00,27.97,28.01,27.91,27.94,39600.0,19.9336,19.9621,19.8908,19.9122,39600.0
2009-05-21 14:15:00,27.95,28.05,27.95,28.01,38900.0,19.9193,19.9906,19.9193,19.9621,38900.0
2009-05-21 14:20:00,28.02,28.02,27.88,27.95,49800.0,19.9692,19.9692,19.8694,19.9193,49800.0
2009-05-21 14:25:00,27.95,28.03,27.94,27.98,100100.0,19.9193,19.9764,19.9122,19.9407,100100.0
2009-05-21 14:30:00,27.98,28.05,27.92,28.02,53500.0,19.9407,19.9906,19.898,19.9692,53500.0
2009-05-21 14:35:00,28.03,28.09,27.95,27.99,34700.0,19.9764,20.0191,19.9193,19.9478,34700.0
2009-05-21 14:40:00,27.99,28.01,27.93,27.96,29600.0,19.9478,19.9621,19.9051,19.9265,29600.0
2009-05-21 14:45:00,27.95,27.97,27.91,27.96,22400.0,19.9193,19.9336,19.8908,19.9265,22400.0
2009-05-21 14:50:00,27.97,28.0,27.95,27.97,20100.0,19.9336,19.955,19.9193,19.9336,20100.0
2009-05-21 14:55:00,27.98,28.1,27.95,28.1,33900.0,19.9407,20.0262,19.9193,20.0262,33900.0
2009-05-21 15:00:00,28.11,28.14,28.04,28.13,19800.0,20.0334,20.0547,19.9835,20.0476,19800.0
2009-05-21 15:05:00,28.13,28.15,28.04,28.04,22400.0,20.0476,20.0619,19.9835,19.9835,22400.0
2009-05-21 15:10:00,28.05,28.09,28.02,28.05,22800.0,19.9906,20.0191,19.9692,19.9906,22800.0
2009-05-21 15:15:00,28.06,28.12,28.0,28.11,35400.0,19.9977,20.0405,19.955,20.0334,35400.0
2009-05-21 15:20:00,28.09,28.1,28.01,28.02,30500.0,20.0191,20.0262,19.9621,19.9692,30500.0
2009-05-21 15:25:00,28.03,28.07,28.0,28.05,56000.0,19.9764,20.0049,19.955,19.9906,56000.0
2009-05-21 15:30:00,28.06,28.26,28.06,28.16,77400.0,19.9977,20.1403,19.9977,20.069,77400.0
2009-05-21 15:35:00,28.16,28.3,28.13,28.22,67100.0,20.069,20.1688,20.0476,20.1118,67100.0
2009-05-21 15:40:00,28.21,28.25,28.08,28.16,99900.0,20.1046,20.1331,20.012,20.069,99900.0
2009-05-21 15:45:00,28.16,28.28,28.11,28.16,83000.0,20.069,20.1545,20.0334,20.069,83000.0
2009-05-21 15:50:00,28.16,28.28,28.12,28.24,120900.0,20.069,20.1545,20.0405,20.126,120900.0
2009-05-21 15:55:00,28.23,28.43,28.22,28.41,164100.0,20.1189,20.2614,20.1118,20.2472,164100.0
2009-05-22 09:30:00,28.48,28.81,28.21,28.41,16900.0,20.2971,20.5322,20.1046,20.2472,16900.0
2009-05-22 09:35:00,28.44,28.5,28.17,28.3,23600.0,20.2685,20.3113,20.0761,20.1688,23600.0
2009-05-22 09:40:00,28.32,28.44,28.28,28.41,15700.0,20.183,20.2685,20.1545,20.2472,15700.0
2009-05-22 09:45:00,28.39,28.5,28.31,28.48,28300.0,20.2329,20.3113,20.1759,20.2971,28300.0
2009-05-22 09:50:00,28.46,28.54,28.42,28.53,23500.0,20.2828,20.3398,20.2543,20.3327,23500.0
2009-05-22 09:55:00,28.5,28.71,28.47,28.64,31400.0,20.3113,20.461,20.2899,20.4111,31400.0
2009-05-22 10:00:00,28.65,28.65,28.52,28.56,41300.0,20.4182,20.4182,20.3256,20.3541,41300.0
2009-05-22 10:05:00,28.55,28.56,28.47,28.5,54800.0,20.3469,20.3541,20.2899,20.3113,54800.0
2009-05-22 10:10:00,28.52,28.57,28.49,28.53,32800.0,20.3256,20.3612,20.3042,20.3327,32800.0
2009-05-22 10:15:00,28.51,28.75,28.47,28.75,38100.0,20.3184,20.4895,20.2899,20.4895,38100.0
2009-05-22 10:20:00,28.77,28.78,28.6,28.67,45000.0,20.5037,20.5109,20.3826,20.4325,45000.0
2009-05-22 10:25:00,28.68,28.9,28.68,28.81,38900.0,20.4396,20.5964,20.4396,20.5322,38900.0
2009-05-22 10:30:00,28.78,28.86,28.73,28.85,16500.0,20.5109,20.5679,20.4752,20.5607,16500.0
2009-05-22 10:35:00,28.85,28.93,28.81,28.84,13000.0,20.5607,20.6178,20.5322,20.5536,13000.0
2009-05-22 10:40:00,28.83,29.06,28.82,29.03,26800.0,20.5465,20.7104,20.5394,20.689,26800.0
2009-05-22 10:45:00,29.04,29.08,29.0,29.01,24500.0,20.6962,20.7247,20.6676,20.6748,24500.0
2009-05-22 10:50:00,29.0,29.05,28.95,28.95,19700.0,20.6676,20.7033,20.632,20.632,19700.0
2009-05-22 10:55:00,28.94,28.99,28.92,28.94,13600.0,20.6249,20.6605,20.6106,20.6249,13600.0
2009-05-22 11:00:00,28.93,28.94,28.77,28.77,19100.0,20.6178,20.6249,20.5037,20.5037,19100.0
2009-05-22 11:05:00,28.78,28.81,28.7,28.8,21900.0,20.5109,20.5322,20.4538,20.5251,21900.0
2009-05-22 11:10:00,28.8,28.82,28.78,28.78,15700.0,20.5251,20.5394,20.5109,20.5109,15700.0
2009-05-22 11:15:00,28.78,28.81,28.74,28.77,28800.0,20.5109,20.5322,20.4824,20.5037,28800.0
2009-05-22 11:20:00,28.78,28.81,28.64,28.68,42200.0,20.5109,20.5322,20.4111,20.4396,42200.0
2009-05-22 11:25:00,28.67,28.67,28.6,28.6,25800.0,20.4325,20.4325,20.3826,20.3826,25800.0
2009-05-22 11:30:00,28.62,28.64,28.6,28.62,22200.0,20.3968,20.4111,20.3826,20.3968,22200.0
2009-05-22 11:35:00,28.62,28.63,28.52,28.54,13700.0,20.3968,20.404,20.3256,20.3398,13700.0
2009-05-22 11:40:00,28.54,28.68,28.54,28.68,18500.0,20.3398,20.4396,20.3398,20.4396,18500.0
2009-05-22 11:45:00,28.67,28.71,28.66,28.71,22300.0,20.4325,20.461,20.4253,20.461,22300.0
2009-05-22 11:50:00,28.71,28.76,28.61,28.61,28600.0,20.461,20.4966,20.3897,20.3897,28600.0
2009-05-22 11:55:00,28.6,28.71,28.59,28.71,26000.0,20.3826,20.461,20.3754,20.461,26000.0
2009-05-22 12:00:00,28.74,28.79,28.72,28.76,23300.0,20.4824,20.518,20.4681,20.4966,23300.0
2009-05-22 12:05:00,28.75,28.89,28.75,28.89,12600.0,20.4895,20.5893,20.4895,20.5893,12600.0
2009-05-22 12:10:00,28.89,28.98,28.87,28.87,28500.0,20.5893,20.6534,20.575,20.575,28500.0
2009-05-22 12:15:00,28.88,28.89,28.83,28.84,22500.0,20.5821,20.5893,20.5465,20.5536,22500.0
2009-05-22 12:20:00,28.84,28.89,28.81,28.89,12500.0,20.5536,20.5893,20.5322,20.5893,12500.0
2009-05-22 12:25:00,28.88,28.9,28.82,28.87,9100.0,20.5821,20.5964,20.5394,20.575,9100.0
2009-05-22 12:30:00,28.86,28.88,28.72,28.73,26700.0,20.5679,20.5821,20.4681,20.4752,26700.0
2009-05-22 12:35:00,28.72,28.74,28.6,28.74,71900.0,20.4681,20.4824,20.3826,20.4824,71900.0
2009-05-22 12:40:00,28.75,28.76,28.64,28.66,18600.0,20.4895,20.4966,20.4111,20.4253,18600.0
2009-05-22 12:45:00,28.66,28.7,28.59,28.6,31100.0,20.4253,20.4538,20.3754,20.3826,31100.0
2009-05-22 12:50:00,28.6,28.68,28.6,28.67,19900.0,20.3826,20.4396,20.3826,20.4325,19900.0
2009-05-22 12:55:00,28.67,28.69,28.63,28.63,36900.0,20.4325,20.4467,20.404,20.404,36900.0
2009-05-22 13:00:00,28.64,28.73,28.6,28.65,38400.0,20.4111,20.4752,20.3826,20.4182,38400.0
2009-05-22 13:05:00,28.65,28.65,28.56,28.57,38300.0,20.4182,20.4182,20.3541,20.3612,38300.0
2009-05-22 13:10:00,28.58,28.61,28.54,28.59,37400.0,20.3683,20.3897,20.3398,20.3754,37400.0
2009-05-22 13:15:00,28.59,28.69,28.59,28.69,14800.0,20.3754,20.4467,20.3754,20.4467,14800.0
2009-05-22 13:20:00,28.69,28.75,28.68,28.74,10700.0,20.4467,20.4895,20.4396,20.4824,10700.0
2009-05-22 13:25:00,28.74,28.8,28.67,28.69,29100.0,20.4824,20.5251,20.4325,20.4467,29100.0
2009-05-22 13:30:00,28.69,28.7,28.56,28.67,23600.0,20.4467,20.4538,20.3541,20.4325,23600.0
2009-05-22 13:35:00,28.68,28.7,28.64,28.65,21900.0,20.4396,20.4538,20.4111,20.4182,21900.0
2009-05-22 13:40:00,28.66,28.71,28.6,28.7,125900.0,20.4253,20.461,20.3826,20.4538,125900.0
2009-05-22 13:45:00,28.72,28.81,28.7,28.71,30200.0,20.4681,20.5322,20.4538,20.461,30200.0
2009-05-22 13:50:00,28.7,28.78,28.69,28.73,23100.0,20.4538,20.5109,20.4467,20.4752,23100.0
2009-05-22 13:55:00,28.72,28.86,28.71,28.86,28100.0,20.4681,20.5679,20.461,20.5679,28100.0
2009-05-22 14:00:00,28.85,28.89,28.82,28.82,9000.0,20.5607,20.5893,20.5394,20.5394,9000.0
2009-05-22 14:05:00,28.82,28.83,28.76,28.8,28100.0,20.5394,20.5465,20.4966,20.5251,28100.0
2009-05-22 14:10:00,28.8,28.82,28.72,28.77,42400.0,20.5251,20.5394,20.4681,20.5037,42400.0
2009-05-22 14:15:00,28.78,28.78,28.72,28.76,26700.0,20.5109,20.5109,20.4681,20.4966,26700.0
2009-05-22 14:20:00,28.76,28.79,28.72,28.73,40600.0,20.4966,20.518,20.4681,20.4752,40600.0
2009-05-22 14:25:00,28.74,28.83,28.74,28.81,22100.0,20.4824,20.5465,20.4824,20.5322,22100.0
2009-05-22 14:30:00,28.8,28.81,28.73,28.8,38400.0,20.5251,20.5322,20.4752,20.5251,38400.0
2009-05-22 14:35:00,28.8,28.82,28.8,28.81,4400.0,20.5251,20.5394,20.5251,20.5322,4400.0
2009-05-22 14:40:00,28.82,28.88,28.82,28.88,13800.0,20.5394,20.5821,20.5394,20.5821,13800.0
2009-05-22 14:45:00,28.87,28.89,28.84,28.84,16900.0,20.575,20.5893,20.5536,20.5536,16900.0
2009-05-22 14:50:00,28.84,28.84,28.8,28.83,11600.0,20.5536,20.5536,20.5251,20.5465,11600.0
2009-05-22 14:55:00,28.84,28.92,28.83,28.9,16700.0,20.5536,20.6106,20.5465,20.5964,16700.0
2009-05-22 15:00:00,28.9,28.9,28.8,28.84,24600.0,20.5964,20.5964,20.5251,20.5536,24600.0
2009-05-22 15:05:00,28.83,28.85,28.81,28.84,11100.0,20.5465,20.5607,20.5322,20.5536,11100.0
2009-05-22 15:10:00,28.83,29.0,28.83,28.9,15100.0,20.5465,20.6676,20.5465,20.5964,15100.0
2009-05-22 15:15:00,28.9,28.9,28.8,28.83,21600.0,20.5964,20.5964,20.5251,20.5465,21600.0
2009-05-22 15:20:00,28.82,28.83,28.75,28.75,89500.0,20.5394,20.5465,20.4895,20.4895,89500.0
2009-05-22 15:25:00,28.75,28.86,28.74,28.81,40600.0,20.4895,20.5679,20.4824,20.5322,40600.0
2009-05-22 15:30:00,28.81,28.85,28.8,28.82,31300.0,20.5322,20.5607,20.5251,20.5394,31300.0
2009-05-22 15:35:00,28.81,28.97,28.81,28.86,47400.0,20.5322,20.6463,20.5322,20.5679,47400.0
2009-05-22 15:40:00,28.86,28.88,28.75,28.75,76600.0,20.5679,20.5821,20.4895,20.4895,76600.0
2009-05-22 15:45:00,28.77,28.8,28.66,28.69,107300.0,20.5037,20.5251,20.4253,20.4467,107300.0
2009-05-22 15:50:00,28.69,28.75,28.66,28.67,144000.0,20.4467,20.4895,20.4253,20.4325,144000.0
2009-05-22 15:55:00,28.67,28.72,28.54,28.72,316500.0,20.4325,20.4681,20.3398,20.4681,316500.0
2009-05-26 09:30:00,28.46,28.46,28.06,28.35,101600.0,20.2828,20.2828,19.9977,20.2044,101600.0
2009-05-26 09:35:00,28.35,28.43,28.15,28.18,64900.0,20.2044,20.2614,20.0619,20.0833,64900.0
2009-05-26 09:40:00,28.15,28.49,28.14,28.39,43800.0,20.0619,20.3042,20.0547,20.2329,43800.0
2009-05-26 09:45:00,28.41,28.54,28.35,28.4,51400.0,20.2472,20.3398,20.2044,20.24,51400.0
2009-05-26 09:50:00,28.39,28.52,28.38,28.49,67300.0,20.2329,20.3256,20.2258,20.3042,67300.0
2009-05-26 09:55:00,28.49,28.65,28.43,28.65,57000.0,20.3042,20.4182,20.2614,20.4182,57000.0
2009-05-26 10:00:00,28.67,29.06,28.67,28.94,132300.0,20.4325,20.7104,20.4325,20.6249,132300.0
2009-05-26 10:05:00,28.93,29.15,28.93,28.98,63100.0,20.6178,20.7745,20.6178,20.6534,63100.0
2009-05-26 10:10:00,28.98,29.24,28.98,29.19,42300.0,20.6534,20.8387,20.6534,20.8031,42300.0
2009-05-26 10:15:00,29.19,29.36,29.07,29.15,92400.0,20.8031,20.9242,20.7175,20.7745,92400.0
2009-05-26 10:20:00,29.14,29.29,29.04,29.2,34800.0,20.7674,20.8743,20.6962,20.8102,34800.0
2009-05-26 10:25:00,29.21,29.21,28.93,29.01,60400.0,20.8173,20.8173,20.6178,20.6748,60400.0
2009-05-26 10:30:00,28.98,29.13,28.96,28.97,59500.0,20.6534,20.7603,20.6391,20.6463,59500.0
2009-05-26 10:35:00,29.0,29.07,28.99,28.99,48300.0,20.6676,20.7175,20.6605,20.6605,48300.0
2009-05-26 10:40:00,29.0,29.19,29.0,29.01,45000.0,20.6676,20.8031,20.6676,20.6748,45000.0
2009-05-26 10:45:00,29.04,29.08,28.92,28.97,36600.0,20.6962,20.7247,20.6106,20.6463,36600.0
2009-05-26 10:50:00,28.94,29.07,28.94,29.07,29900.0,20.6249,20.7175,20.6249,20.7175,29900.0
2009-05-26 10:55:00,29.05,29.07,28.99,29.03,24500.0,20.7033,20.7175,20.6605,20.689,24500.0
2009-05-26 11:00:00,29.03,29.06,28.94,29.0,35600.0,20.689,20.7104,20.6249,20.6676,35600.0
2009-05-26 11:05:00,28.97,29.02,28.96,28.98,18500.0,20.6463,20.6819,20.6391,20.6534,18500.0
2009-05-26 11:10:00,28.96,29.1,28.96,29.08,33500.0,20.6391,20.7389,20.6391,20.7247,33500.0
2009-05-26 11:15:00,29.08,29.08,29.02,29.04,14600.0,20.7247,20.7247,20.6819,20.6962,14600.0
2009-05-26 11:20:00,29.04,29.12,29.04,29.11,24300.0,20.6962,20.7532,20.6962,20.746,24300.0
2009-05-26 11:25:00,29.11,29.11,29.03,29.09,25400.0,20.746,20.746,20.689,20.7318,25400.0
2009-05-26 11:30:00,29.09,29.16,29.07,29.09,18400.0,20.7318,20.7817,20.7175,20.7318,18400.0
2009-05-26 11:35:00,29.1,29.11,29.06,29.08,26500.0,20.7389,20.746,20.7104,20.7247,26500.0
2009-05-26 11:40:00,29.09,29.28,29.09,29.25,29300.0,20.7318,20.8672,20.7318,20.8458,29300.0
2009-05-26 11:45:00,29.26,29.34,29.22,29.22,24200.0,20.8529,20.91,20.8244,20.8244,24200.0
2009-05-26 11:50:00,29.21,29.25,29.2,29.21,27000.0,20.8173,20.8458,20.8102,20.8173,27000.0
2009-05-26 11:55:00,29.2,29.23,29.12,29.12,13000.0,20.8102,20.8316,20.7532,20.7532,13000.0
2009-05-26 12:00:00,29.11,29.11,29.07,29.11,18800.0,20.746,20.746,20.7175,20.746,18800.0
2009-05-26 12:05:00,29.11,29.11,29.0,29.0,29900.0,20.746,20.746,20.6676,20.6676,29900.0
2009-05-26 12:10:00,29.0,29.09,29.0,29.08,12200.0,20.6676,20.7318,20.6676,20.7247,12200.0
2009-05-26 12:15:00,29.09,29.13,29.09,29.1,9400.0,20.7318,20.7603,20.7318,20.7389,9400.0
2009-05-26 12:20:00,29.1,29.19,29.07,29.19,26900.0,20.7389,20.8031,20.7175,20.8031,26900.0
2009-05-26 12:25:00,29.19,29.24,29.16,29.19,34100.0,20.8031,20.8387,20.7817,20.8031,34100.0
2009-05-26 12:30:00,29.19,29.2,29.08,29.13,42500.0,20.8031,20.8102,20.7247,20.7603,42500.0
2009-05-26 12:35:00,29.11,29.13,29.08,29.12,36500.0,20.746,20.7603,20.7247,20.7532,36500.0
2009-05-26 12:40:00,29.09,29.13,29.08,29.11,26200.0,20.7318,20.7603,20.7247,20.746,26200.0
2009-05-26 12:45:00,29.11,29.31,29.07,29.3,31400.0,20.746,20.8886,20.7175,20.8815,31400.0
2009-05-26 12:50:00,29.32,29.37,29.24,29.36,15300.0,20.8957,20.9313,20.8387,20.9242,15300.0
2009-05-26 12:55:00,29.36,29.44,29.35,29.41,16800.0,20.9242,20.9812,20.9171,20.9598,16800.0
2009-05-26 13:00:00,29.42,29.48,29.42,29.48,26700.0,20.967,21.0097,20.967,21.0097,26700.0
2009-05-26 13:05:00,29.48,29.53,29.44,29.44,27100.0,21.0097,21.0454,20.9812,20.9812,27100.0
2009-05-26 13:10:00,29.42,29.48,29.4,29.47,14200.0,20.967,21.0097,20.9527,21.0026,14200.0
2009-05-26 13:15:00,29.46,29.55,29.44,29.52,21700.0,20.9955,21.0596,20.9812,21.0382,21700.0
2009-05-26 13:20:00,29.52,29.52,29.41,29.46,14300.0,21.0382,21.0382,20.9598,20.9955,14300.0
2009-05-26 13:25:00,29.46,29.51,29.45,29.49,10500.0,20.9955,21.0311,20.9884,21.0169,10500.0
2009-05-26 13:30:00,29.49,29.49,29.41,29.45,23300.0,21.0169,21.0169,20.9598,20.9884,23300.0
2009-05-26 13:35:00,29.46,29.52,29.46,29.52,16700.0,20.9955,21.0382,20.9955,21.0382,16700.0
2009-05-26 13:40:00,29.52,29.58,29.49,29.51,23700.0,21.0382,21.081,21.0169,21.0311,23700.0
2009-05-26 13:45:00,29.52,29.56,29.48,29.49,21800.0,21.0382,21.0667,21.0097,21.0169,21800.0
2009-05-26 13:50:00,29.49,29.56,29.42,29.45,30900.0,21.0169,21.0667,20.967,20.9884,30900.0
2009-05-26 13:55:00,29.45,29.51,29.44,29.5,20100.0,20.9884,21.0311,20.9812,21.024,20100.0
2009-05-26 14:00:00,29.49,29.51,29.45,29.48,47400.0,21.0169,21.0311,20.9884,21.0097,47400.0
2009-05-26 14:05:00,29.48,29.56,29.48,29.56,60500.0,21.0097,21.0667,21.0097,21.0667,60500.0
2009-05-26 14:10:00,29.56,29.58,29.49,29.55,30000.0,21.0667,21.081,21.0169,21.0596,30000.0
2009-05-26 14:15:00,29.55,29.63,29.54,29.59,29200.0,21.0596,21.1166,21.0525,21.0881,29200.0
2009-05-26 14:20:00,29.6,29.6,29.44,29.54,16900.0,21.0953,21.0953,20.9812,21.0525,16900.0
2009-05-26 14:25:00,29.56,29.58,29.52,29.55,14000.0,21.0667,21.081,21.0382,21.0596,14000.0
2009-05-26 14:30:00,29.55,29.65,29.55,29.65,19000.0,21.0596,21.1309,21.0596,21.1309,19000.0
2009-05-26 14:35:00,29.65,29.65,29.52,29.52,30700.0,21.1309,21.1309,21.0382,21.0382,30700.0
2009-05-26 14:40:00,29.54,29.58,29.5,29.53,50800.0,21.0525,21.081,21.024,21.0454,50800.0
2009-05-26 14:45:00,29.53,29.56,29.43,29.43,44000.0,21.0454,21.0667,20.9741,20.9741,44000.0
2009-05-26 14:50:00,29.42,29.5,29.29,29.35,55100.0,20.967,21.024,20.8743,20.9171,55100.0
2009-05-26 14:55:00,29.34,29.34,29.27,29.28,37500.0,20.91,20.91,20.8601,20.8672,37500.0
2009-05-26 15:00:00,29.29,29.48,29.29,29.47,24000.0,20.8743,21.0097,20.8743,21.0026,24000.0
2009-05-26 15:05:00,29.48,29.49,29.37,29.48,36800.0,21.0097,21.0169,20.9313,21.0097,36800.0
2009-05-26 15:10:00,29.47,29.55,29.45,29.49,36600.0,21.0026,21.0596,20.9884,21.0169,36600.0
2009-05-26 15:15:00,29.49,29.49,29.34,29.4,39700.0,21.0169,21.0169,20.91,20.9527,39700.0
2009-05-26 15:20:00,29.43,29.55,29.39,29.45,38100.0,20.9741,21.0596,20.9456,20.9884,38100.0
2009-05-26 15:25:00,29.46,29.56,29.46,29.47,44000.0,20.9955,21.0667,20.9955,21.0026,44000.0
2009-05-26 15:30:00,29.48,29.65,29.42,29.57,86800.0,21.0097,21.1309,20.967,21.0739,86800.0
2009-05-26 15:35:00,29.58,29.64,29.53,29.6,46200.0,21.081,21.1238,21.0454,21.0953,46200.0
2009-05-26 15:40:00,29.59,29.65,29.48,29.56,79800.0,21.0881,21.1309,21.0097,21.0667,79800.0
2009-05-26 15:45:00,29.56,29.62,29.44,29.57,119500.0,21.0667,21.1095,20.9812,21.0739,119500.0
2009-05-26 15:50:00,29.56,29.78,29.54,29.69,174100.0,21.0667,21.2235,21.0525,21.1594,174100.0
2009-05-26 15:55:00,29.7,29.79,29.66,29.72,199800.0,21.1665,21.2307,21.138,21.1808,199800.0
2009-05-27 09:30:00,29.8,29.86,29.31,29.75,57000.0,21.2378,21.2806,20.8886,21.2022,57000.0
2009-05-27 09:35:00,29.74,29.85,29.52,29.81,50400.0,21.195,21.2734,21.0382,21.2449,50400.0
2009-05-27 09:40:00,29.8,29.81,29.49,29.49,32900.0,21.2378,21.2449,21.0169,21.0169,32900.0
2009-05-27 09:45:00,29.5,29.63,29.45,29.63,36200.0,21.024,21.1166,20.9884,21.1166,36200.0
2009-05-27 09:50:00,29.65,29.72,29.64,29.66,36500.0,21.1309,21.1808,21.1238,21.138,36500.0
2009-05-27 09:55:00,29.67,29.95,29.66,29.93,57000.0,21.1451,21.3447,21.138,21.3304,57000.0
2009-05-27 10:00:00,29.94,30.08,29.72,29.72,67100.0,21.3376,21.4373,21.1808,21.1808,67100.0
2009-05-27 10:05:00,29.72,29.88,29.69,29.8,35700.0,21.1808,21.2948,21.1594,21.2378,35700.0
2009-05-27 10:10:00,29.83,29.83,29.71,29.74,42100.0,21.2592,21.2592,21.1736,21.195,42100.0
2009-05-27 10:15:00,29.74,29.75,29.66,29.69,23200.0,21.195,21.2022,21.138,21.1594,23200.0
2009-05-27 10:20:00,29.7,29.8,29.69,29.8,35200.0,21.1665,21.2378,21.1594,21.2378,35200.0
2009-05-27 10:25:00,29.8,29.81,29.64,29.66,33100.0,21.2378,21.2449,21.1238,21.138,33100.0
2009-05-27 10:30:00,29.66,29.7,29.56,29.62,59300.0,21.138,21.1665,21.0667,21.1095,59300.0
2009-05-27 10:35:00,29.62,29.69,29.55,29.57,47800.0,21.1095,21.1594,21.0596,21.0739,47800.0
2009-05-27 10:40:00,29.57,29.66,29.46,29.47,28100.0,21.0739,21.138,20.9955,21.0026,28100.0
2009-05-27 10:45:00,29.48,29.54,29.46,29.54,22200.0,21.0097,21.0525,20.9955,21.0525,22200.0
2009-05-27 10:50:00,29.54,29.54,29.47,29.52,26000.0,21.0525,21.0525,21.0026,21.0382,26000.0
2009-05-27 10:55:00,29.53,29.69,29.53,29.66,11500.0,21.0454,21.1594,21.0454,21.138,11500.0
2009-05-27 11:00:00,29.66,29.68,29.57,29.57,19000.0,21.138,21.1523,21.0739,21.0739,19000.0
2009-05-27 11:05:00,29.55,29.6,29.49,29.57,16800.0,21.0596,21.0953,21.0169,21.0739,16800.0
2009-05-27 11:10:00,29.58,29.75,29.55,29.75,21300.0,21.081,21.2022,21.0596,21.2022,21300.0
2009-05-27 11:15:00,29.75,29.81,29.73,29.8,15100.0,21.2022,21.2449,21.1879,21.2378,15100.0
2009-05-27 11:20:00,29.8,29.93,29.8,29.86,26800.0,21.2378,21.3304,21.2378,21.2806,26800.0
2009-05-27 11:25:00,29.85,29.96,29.84,29.9,27300.0,21.2734,21.3518,21.2663,21.3091,27300.0
2009-05-27 11:30:00,29.89,30.0,29.85,30.0,36100.0,21.3019,21.3803,21.2734,21.3803,36100.0
2009-05-27 11:35:00,29.99,30.0,29.96,30.0,20100.0,21.3732,21.3803,21.3518,21.3803,20100.0
2009-05-27 11:40:00,29.99,30.0,29.94,29.96,12300.0,21.3732,21.3803,21.3376,21.3518,12300.0
2009-05-27 11:45:00,29.97,29.98,29.93,29.93,14900.0,21.3589,21.3661,21.3304,21.3304,14900.0
2009-05-27 11:50:00,29.96,29.99,29.95,29.97,11000.0,21.3518,21.3732,21.3447,21.3589,11000.0
2009-05-27 11:55:00,29.98,30.0,29.91,29.99,19700.0,21.3661,21.3803,21.3162,21.3732,19700.0
2009-05-27 12:00:00,29.99,30.02,29.96,30.0,32300.0,21.3732,21.3946,21.3518,21.3803,32300.0
2009-05-27 12:05:00,29.99,30.0,29.95,29.98,25000.0,21.3732,21.3803,21.3447,21.3661,25000.0
2009-05-27 12:10:00,29.98,29.99,29.92,29.98,13000.0,21.3661,21.3732,21.3233,21.3661,13000.0
2009-05-27 12:15:00,29.97,30.0,29.93,29.94,21700.0,21.3589,21.3803,21.3304,21.3376,21700.0
2009-05-27 12:20:00,29.95,29.95,29.88,29.95,23700.0,21.3447,21.3447,21.2948,21.3447,23700.0
2009-05-27 12:25:00,29.94,29.94,29.84,29.87,19200.0,21.3376,21.3376,21.2663,21.2877,19200.0
2009-05-27 12:30:00,29.86,29.89,29.84,29.89,12300.0,21.2806,21.3019,21.2663,21.3019,12300.0
2009-05-27 12:35:00,29.89,29.92,29.77,29.78,12600.0,21.3019,21.3233,21.2164,21.2235,12600.0
2009-05-27 12:40:00,29.8,29.89,29.79,29.8,12500.0,21.2378,21.3019,21.2307,21.2378,12500.0
2009-05-27 12:45:00,29.8,29.88,29.73,29.87,20300.0,21.2378,21.2948,21.1879,21.2877,20300.0
2009-05-27 12:50:00,29.87,29.91,29.82,29.84,10100.0,21.2877,21.3162,21.252,21.2663,10100.0
2009-05-27 12:55:00,29.83,29.83,29.68,29.73,11600.0,21.2592,21.2592,21.1523,21.1879,11600.0
2009-05-27 13:00:00,29.76,29.9,29.75,29.9,10700.0,21.2093,21.3091,21.2022,21.3091,10700.0
2009-05-27 13:05:00,29.9,29.9,29.8,29.82,9900.0,21.3091,21.3091,21.2378,21.252,9900.0
2009-05-27 13:10:00,29.84,29.87,29.81,29.87,8500.0,21.2663,21.2877,21.2449,21.2877,8500.0
2009-05-27 13:15:00,29.89,29.93,29.87,29.88,9800.0,21.3019,21.3304,21.2877,21.2948,9800.0
2009-05-27 13:20:00,29.9,29.9,29.84,29.87,6200.0,21.3091,21.3091,21.2663,21.2877,6200.0
2009-05-27 13:25:00,29.87,29.87,29.81,29.82,9600.0,21.2877,21.2877,21.2449,21.252,9600.0
2009-05-27 13:30:00,29.81,29.82,29.71,29.72,6900.0,21.2449,21.252,21.1736,21.1808,6900.0
2009-05-27 13:35:00,29.72,29.72,29.6,29.65,15200.0,21.1808,21.1808,21.0953,21.1309,15200.0
2009-05-27 13:40:00,29.65,29.72,29.64,29.7,11000.0,21.1309,21.1808,21.1238,21.1665,11000.0
2009-05-27 13:45:00,29.7,29.73,29.58,29.58,13800.0,21.1665,21.1879,21.081,21.081,13800.0
2009-05-27 13:50:00,29.58,29.6,29.36,29.52,68400.0,21.081,21.0953,20.9242,21.0382,68400.0
2009-05-27 13:55:00,29.53,29.58,29.49,29.55,25600.0,21.0454,21.081,21.0169,21.0596,25600.0
2009-05-27 14:00:00,29.53,29.55,29.35,29.38,27800.0,21.0454,21.0596,20.9171,20.9385,27800.0
2009-05-27 14:05:00,29.38,29.39,29.17,29.23,36500.0,20.9385,20.9456,20.7888,20.8316,36500.0
2009-05-27 14:10:00,29.23,29.29,29.22,29.26,15900.0,20.8316,20.8743,20.8244,20.8529,15900.0
2009-05-27 14:15:00,29.25,29.27,29.19,29.24,22600.0,20.8458,20.8601,20.8031,20.8387,22600.0
2009-05-27 14:20:00,29.24,29.26,29.03,29.12,42200.0,20.8387,20.8529,20.689,20.7532,42200.0
2009-05-27 14:25:00,29.1,29.12,29.02,29.06,69700.0,20.7389,20.7532,20.6819,20.7104,69700.0
2009-05-27 14:30:00,29.06,29.09,28.99,29.02,34400.0,20.7104,20.7318,20.6605,20.6819,34400.0
2009-05-27 14:35:00,29.02,29.13,28.99,29.12,26500.0,20.6819,20.7603,20.6605,20.7532,26500.0
2009-05-27 14:40:00,29.12,29.2,29.07,29.13,35500.0,20.7532,20.8102,20.7175,20.7603,35500.0
2009-05-27 14:45:00,29.14,29.3,29.12,29.23,37500.0,20.7674,20.8815,20.7532,20.8316,37500.0
2009-05-27 14:50:00,29.24,29.27,29.16,29.21,34700.0,20.8387,20.8601,20.7817,20.8173,34700.0
2009-05-27 14:55:00,29.23,29.25,29.12,29.14,52900.0,20.8316,20.8458,20.7532,20.7674,52900.0
2009-05-27 15:00:00,29.14,29.18,29.1,29.11,90300.0,20.7674,20.7959,20.7389,20.746,90300.0
2009-05-27 15:05:00,29.11,29.18,29.08,29.08,72600.0,20.746,20.7959,20.7247,20.7247,72600.0
2009-05-27 15:10:00,29.09,29.09,28.93,28.98,76100.0,20.7318,20.7318,20.6178,20.6534,76100.0
2009-05-27 15:15:00,28.99,29.03,28.88,28.89,112400.0,20.6605,20.689,20.5821,20.5893,112400.0
2009-05-27 15:20:00,28.88,28.89,28.67,28.69,84500.0,20.5821,20.5893,20.4325,20.4467,84500.0
2009-05-27 15:25:00,28.68,28.73,28.61,28.64,61200.0,20.4396,20.4752,20.3897,20.4111,61200.0
2009-05-27 15:30:00,28.65,28.81,28.64,28.74,89800.0,20.4182,20.5322,20.4111,20.4824,89800.0
2009-05-27 15:35:00,28.74,28.75,28.5,28.54,113000.0,20.4824,20.4895,20.3113,20.3398,113000.0
2009-05-27 15:40:00,28.54,28.73,28.53,28.73,113400.0,20.3398,20.4752,20.3327,20.4752,113400.0
2009-05-27 15:45:00,28.74,28.93,28.69,28.83,122700.0,20.4824,20.6178,20.4467,20.5465,122700.0
2009-05-27 15:50:00,28.83,28.84,28.56,28.58,166300.0,20.5465,20.5536,20.3541,20.3683,166300.0
2009-05-27 15:55:00,28.58,28.62,28.5,28.6,326800.0,20.3683,20.3968,20.3113,20.3826,326800.0
2009-05-28 09:30:00,29.04,29.42,29.02,29.4,32400.0,20.6962,20.967,20.6819,20.9527,32400.0
2009-05-28 09:35:00,29.39,29.39,29.11,29.33,56200.0,20.9456,20.9456,20.746,20.9028,56200.0
2009-05-28 09:40:00,29.32,29.36,29.16,29.26,16000.0,20.8957,20.9242,20.7817,20.8529,16000.0
2009-05-28 09:45:00,29.26,29.33,29.24,29.27,20200.0,20.8529,20.9028,20.8387,20.8601,20200.0
2009-05-28 09:50:00,29.28,29.31,29.09,29.09,27800.0,20.8672,20.8886,20.7318,20.7318,27800.0
2009-05-28 09:55:00,29.1,29.22,29.03,29.12,29300.0,20.7389,20.8244,20.689,20.7532,29300.0
2009-05-28 10:00:00,29.13,29.13,28.85,28.9,25400.0,20.7603,20.7603,20.5607,20.5964,25400.0
2009-05-28 10:05:00,28.91,28.93,28.54,28.6,16800.0,20.6035,20.6178,20.3398,20.3826,16800.0
2009-05-28 10:10:00,28.62,28.62,28.42,28.55,23200.0,20.3968,20.3968,20.2543,20.3469,23200.0
2009-05-28 10:15:00,28.54,28.57,28.45,28.55,22400.0,20.3398,20.3612,20.2757,20.3469,22400.0
2009-05-28 10:20:00,28.55,28.58,28.47,28.5,32500.0,20.3469,20.3683,20.2899,20.3113,32500.0
2009-05-28 10:25:00,28.5,28.57,28.42,28.55,23100.0,20.3113,20.3612,20.2543,20.3469,23100.0
2009-05-28 10:30:00,28.58,28.59,28.52,28.56,29900.0,20.3683,20.3754,20.3256,20.3541,29900.0
2009-05-28 10:35:00,28.58,28.71,28.58,28.63,21200.0,20.3683,20.461,20.3683,20.404,21200.0
2009-05-28 10:40:00,28.62,28.7,28.58,28.64,22000.0,20.3968,20.4538,20.3683,20.4111,22000.0
2009-05-28 10:45:00,28.65,28.65,28.53,28.6,15900.0,20.4182,20.4182,20.3327,20.3826,15900.0
2009-05-28 10:50:00,28.58,28.67,28.55,28.62,34100.0,20.3683,20.4325,20.3469,20.3968,34100.0
2009-05-28 10:55:00,28.63,28.74,28.59,28.68,37100.0,20.404,20.4824,20.3754,20.4396,37100.0
2009-05-28 11:00:00,28.7,28.85,28.7,28.85,26100.0,20.4538,20.5607,20.4538,20.5607,26100.0
2009-05-28 11:05:00,28.87,28.91,28.79,28.87,22000.0,20.575,20.6035,20.518,20.575,22000.0
2009-05-28 11:10:00,28.87,28.87,28.72,28.75,14800.0,20.575,20.575,20.4681,20.4895,14800.0
2009-05-28 11:15:00,28.74,28.86,28.72,28.72,12000.0,20.4824,20.5679,20.4681,20.4681,12000.0
2009-05-28 11:20:00,28.73,28.84,28.72,28.82,19200.0,20.4752,20.5536,20.4681,20.5394,19200.0
2009-05-28 11:25:00,28.82,28.87,28.75,28.75,11900.0,20.5394,20.575,20.4895,20.4895,11900.0
2009-05-28 11:30:00,28.75,28.85,28.74,28.8,10700.0,20.4895,20.5607,20.4824,20.5251,10700.0
2009-05-28 11:35:00,28.78,28.89,28.78,28.82,8600.0,20.5109,20.5893,20.5109,20.5394,8600.0
2009-05-28 11:40:00,28.83,28.85,28.78,28.85,11400.0,20.5465,20.5607,20.5109,20.5607,11400.0
2009-05-28 11:45:00,28.86,28.95,28.84,28.92,18200.0,20.5679,20.632,20.5536,20.6106,18200.0
2009-05-28 11:50:00,28.93,28.93,28.85,28.9,15400.0,20.6178,20.6178,20.5607,20.5964,15400.0
2009-05-28 11:55:00,28.9,28.96,28.87,28.92,14700.0,20.5964,20.6391,20.575,20.6106,14700.0
2009-05-28 12:00:00,28.93,28.96,28.85,28.86,13900.0,20.6178,20.6391,20.5607,20.5679,13900.0
2009-05-28 12:05:00,28.87,28.91,28.78,28.82,39800.0,20.575,20.6035,20.5109,20.5394,39800.0
2009-05-28 12:10:00,28.81,28.87,28.8,28.85,21400.0,20.5322,20.575,20.5251,20.5607,21400.0
2009-05-28 12:15:00,28.84,28.87,28.78,28.79,32000.0,20.5536,20.575,20.5109,20.518,32000.0
2009-05-28 12:20:00,28.76,28.83,28.75,28.79,9400.0,20.4966,20.5465,20.4895,20.518,9400.0
2009-05-28 12:25:00,28.78,28.9,28.78,28.85,19000.0,20.5109,20.5964,20.5109,20.5607,19000.0
2009-05-28 12:30:00,28.83,28.85,28.79,28.84,8100.0,20.5465,20.5607,20.518,20.5536,8100.0
2009-05-28 12:35:00,28.84,28.84,28.76,28.8,7300.0,20.5536,20.5536,20.4966,20.5251,7300.0
2009-05-28 12:40:00,28.79,28.86,28.76,28.86,16600.0,20.518,20.5679,20.4966,20.5679,16600.0
2009-05-28 12:45:00,28.85,28.86,28.73,28.76,18200.0,20.5607,20.5679,20.4752,20.4966,18200.0
2009-05-28 12:50:00,28.74,28.76,28.59,28.59,28300.0,20.4824,20.4966,20.3754,20.3754,28300.0
2009-05-28 12:55:00,28.59,28.65,28.57,28.63,16900.0,20.3754,20.4182,20.3612,20.404,16900.0
2009-05-28 13:00:00,28.64,28.85,28.63,28.82,56100.0,20.4111,20.5607,20.404,20.5394,56100.0
2009-05-28 13:05:00,28.83,28.9,28.78,28.8,33800.0,20.5465,20.5964,20.5109,20.5251,33800.0
2009-05-28 13:10:00,28.79,28.96,28.78,28.92,42300.0,20.518,20.6391,20.5109,20.6106,42300.0
2009-05-28 13:15:00,28.92,29.15,28.92,29.1,38400.0,20.6106,20.7745,20.6106,20.7389,38400.0
2009-05-28 13:20:00,29.11,29.16,29.02,29.05,21400.0,20.746,20.7817,20.6819,20.7033,21400.0
2009-05-28 13:25:00,29.04,29.09,28.95,28.96,18400.0,20.6962,20.7318,20.632,20.6391,18400.0
2009-05-28 13:30:00,28.96,29.03,28.92,29.03,16700.0,20.6391,20.689,20.6106,20.689,16700.0
2009-05-28 13:35:00,29.03,29.06,28.94,28.94,28400.0,20.689,20.7104,20.6249,20.6249,28400.0
2009-05-28 13:40:00,28.96,29.0,28.89,28.94,13100.0,20.6391,20.6676,20.5893,20.6249,13100.0
2009-05-28 13:45:00,28.94,29.0,28.91,28.97,20900.0,20.6249,20.6676,20.6035,20.6463,20900.0
2009-05-28 13:50:00,28.98,29.01,28.88,28.88,17900.0,20.6534,20.6748,20.5821,20.5821,17900.0
2009-05-28 13:55:00,28.88,28.89,28.77,28.88,14500.0,20.5821,20.5893,20.5037,20.5821,14500.0
2009-05-28 14:00:00,28.89,28.92,28.86,28.89,18600.0,20.5893,20.6106,20.5679,20.5893,18600.0
2009-05-28 14:05:00,28.88,28.98,28.87,28.95,16900.0,20.5821,20.6534,20.575,20.632,16900.0
2009-05-28 14:10:00,28.97,29.01,28.91,28.96,18800.0,20.6463,20.6748,20.6035,20.6391,18800.0
2009-05-28 14:15:00,28.96,29.01,28.91,28.98,30300.0,20.6391,20.6748,20.6035,20.6534,30300.0
2009-05-28 14:20:00,28.98,29.16,28.98,29.15,32000.0,20.6534,20.7817,20.6534,20.7745,32000.0
2009-05-28 14:25:00,29.16,29.19,29.09,29.1,19900.0,20.7817,20.8031,20.7318,20.7389,19900.0
2009-05-28 14:30:00,29.11,29.21,29.09,29.18,22800.0,20.746,20.8173,20.7318,20.7959,22800.0
2009-05-28 14:35:00,29.18,29.22,29.09,29.09,17400.0,20.7959,20.8244,20.7318,20.7318,17400.0
2009-05-28 14:40:00,29.1,29.15,29.04,29.06,31000.0,20.7389,20.7745,20.6962,20.7104,31000.0
2009-05-28 14:45:00,29.05,29.12,29.05,29.12,33200.0,20.7033,20.7532,20.7033,20.7532,33200.0
2009-05-28 14:50:00,29.12,29.15,29.07,29.1,24400.0,20.7532,20.7745,20.7175,20.7389,24400.0
2009-05-28 14:55:00,29.11,29.12,28.99,29.06,53000.0,20.746,20.7532,20.6605,20.7104,53000.0
2009-05-28 15:00:00,29.08,29.17,29.03,29.12,42300.0,20.7247,20.7888,20.689,20.7532,42300.0
2009-05-28 15:05:00,29.12,29.15,29.07,29.07,31600.0,20.7532,20.7745,20.7175,20.7175,31600.0
2009-05-28 15:10:00,29.08,29.08,28.95,29.05,57600.0,20.7247,20.7247,20.632,20.7033,57600.0
2009-05-28 15:15:00,29.06,29.13,29.04,29.1,22100.0,20.7104,20.7603,20.6962,20.7389,22100.0
2009-05-28 15:20:00,29.1,29.1,28.96,28.99,28800.0,20.7389,20.7389,20.6391,20.6605,28800.0
2009-05-28 15:25:00,28.97,29.1,28.95,29.1,21700.0,20.6463,20.7389,20.632,20.7389,21700.0
2009-05-28 15:30:00,29.09,29.16,29.01,29.11,36100.0,20.7318,20.7817,20.6748,20.746,36100.0
2009-05-28 15:35:00,29.12,29.18,29.06,29.15,39600.0,20.7532,20.7959,20.7104,20.7745,39600.0
2009-05-28 15:40:00,29.16,29.2,29.08,29.1,52300.0,20.7817,20.8102,20.7247,20.7389,52300.0
2009-05-28 15:45:00,29.1,29.19,29.03,29.19,67200.0,20.7389,20.8031,20.689,20.8031,67200.0
2009-05-28 15:50:00,29.18,29.29,29.13,29.19,115700.0,20.7959,20.8743,20.7603,20.8031,115700.0
2009-05-28 15:55:00,29.17,29.5,29.14,29.44,248000.0,20.7888,21.024,20.7674,20.9812,248000.0
2009-05-29 09:30:00,29.35,29.35,28.89,28.97,51700.0,20.9171,20.9171,20.5893,20.6463,51700.0
2009-05-29 09:35:00,28.97,28.97,28.83,28.91,36700.0,20.6463,20.6463,20.5465,20.6035,36700.0
2009-05-29 09:40:00,28.91,29.04,28.81,28.85,107700.0,20.6035,20.6962,20.5322,20.5607,107700.0
2009-05-29 09:45:00,28.84,28.85,28.6,28.68,73400.0,20.5536,20.5607,20.3826,20.4396,73400.0
2009-05-29 09:50:00,28.69,28.7,28.59,28.65,46200.0,20.4467,20.4538,20.3754,20.4182,46200.0
2009-05-29 09:55:00,28.65,28.71,28.61,28.7,44700.0,20.4182,20.461,20.3897,20.4538,44700.0
2009-05-29 10:00:00,28.7,28.76,28.66,28.7,72500.0,20.4538,20.4966,20.4253,20.4538,72500.0
2009-05-29 10:05:00,28.69,28.88,28.69,28.84,40500.0,20.4467,20.5821,20.4467,20.5536,40500.0
2009-05-29 10:10:00,28.85,28.86,28.73,28.86,38900.0,20.5607,20.5679,20.4752,20.5679,38900.0
2009-05-29 10:15:00,28.87,28.93,28.81,28.86,26300.0,20.575,20.6178,20.5322,20.5679,26300.0
2009-05-29 10:20:00,28.86,29.04,28.86,29.04,26300.0,20.5679,20.6962,20.5679,20.6962,26300.0
2009-05-29 10:25:00,29.04,29.08,29.0,29.05,14500.0,20.6962,20.7247,20.6676,20.7033,14500.0
2009-05-29 10:30:00,29.06,29.16,29.06,29.14,23400.0,20.7104,20.7817,20.7104,20.7674,23400.0
2009-05-29 10:35:00,29.13,29.22,29.05,29.2,27700.0,20.7603,20.8244,20.7033,20.8102,27700.0
2009-05-29 10:40:00,29.19,29.25,29.12,29.14,15600.0,20.8031,20.8458,20.7532,20.7674,15600.0
2009-05-29 10:45:00,29.16,29.16,29.01,29.09,48100.0,20.7817,20.7817,20.6748,20.7318,48100.0
2009-05-29 10:50:00,29.09,29.19,29.05,29.14,18900.0,20.7318,20.8031,20.7033,20.7674,18900.0
2009-05-29 10:55:00,29.15,29.16,29.05,29.06,29600.0,20.7745,20.7817,20.7033,20.7104,29600.0
2009-05-29 11:00:00,29.06,29.16,28.97,29.09,22100.0,20.7104,20.7817,20.6463,20.7318,22100.0
2009-05-29 11:05:00,29.09,29.12,29.02,29.02,21500.0,20.7318,20.7532,20.6819,20.6819,21500.0
2009-05-29 11:10:00,29.01,29.09,28.96,29.08,13900.0,20.6748,20.7318,20.6391,20.7247,13900.0
2009-05-29 11:15:00,29.07,29.07,29.02,29.05,8000.0,20.7175,20.7175,20.6819,20.7033,8000.0
2009-05-29 11:20:00,29.04,29.12,29.0,29.11,18700.0,20.6962,20.7532,20.6676,20.746,18700.0
2009-05-29 11:25:00,29.12,29.19,29.01,29.01,23200.0,20.7532,20.8031,20.6748,20.6748,23200.0
2009-05-29 11:30:00,29.03,29.07,28.99,29.06,18100.0,20.689,20.7175,20.6605,20.7104,18100.0
2009-05-29 11:35:00,29.06,29.1,29.01,29.05,20300.0,20.7104,20.7389,20.6748,20.7033,20300.0
2009-05-29 11:40:00,29.06,29.15,29.02,29.11,22200.0,20.7104,20.7745,20.6819,20.746,22200.0
2009-05-29 11:45:00,29.12,29.17,29.11,29.14,8700.0,20.7532,20.7888,20.746,20.7674,8700.0
2009-05-29 11:50:00,29.15,29.2,29.12,29.12,13200.0,20.7745,20.8102,20.7532,20.7532,13200.0
2009-05-29 11:55:00,29.13,29.13,29.03,29.08,17800.0,20.7603,20.7603,20.689,20.7247,17800.0
2009-05-29 12:00:00,29.07,29.15,29.06,29.13,21500.0,20.7175,20.7745,20.7104,20.7603,21500.0
2009-05-29 12:05:00,29.13,29.18,29.11,29.17,13100.0,20.7603,20.7959,20.746,20.7888,13100.0
2009-05-29 12:10:00,29.18,29.28,29.18,29.25,12100.0,20.7959,20.8672,20.7959,20.8458,12100.0
2009-05-29 12:15:00,29.25,29.31,29.24,29.3,15300.0,20.8458,20.8886,20.8387,20.8815,15300.0
2009-05-29 12:20:00,29.29,29.3,29.19,29.24,15800.0,20.8743,20.8815,20.8031,20.8387,15800.0
2009-05-29 12:25:00,29.24,29.28,29.18,29.27,23000.0,20.8387,20.8672,20.7959,20.8601,23000.0
2009-05-29 12:30:00,29.26,29.27,29.17,29.17,9400.0,20.8529,20.8601,20.7888,20.7888,9400.0
2009-05-29 12:35:00,29.17,29.19,29.11,29.13,23100.0,20.7888,20.8031,20.746,20.7603,23100.0
2009-05-29 12:40:00,29.14,29.15,29.1,29.15,14300.0,20.7674,20.7745,20.7389,20.7745,14300.0
2009-05-29 12:45:00,29.15,29.22,29.1,29.11,30100.0,20.7745,20.8244,20.7389,20.746,30100.0
2009-05-29 12:50:00,29.12,29.25,29.12,29.24,46100.0,20.7532,20.8458,20.7532,20.8387,46100.0
2009-05-29 12:55:00,29.24,29.27,29.22,29.25,13100.0,20.8387,20.8601,20.8244,20.8458,13100.0
2009-05-29 13:00:00,29.26,29.32,29.26,29.28,15100.0,20.8529,20.8957,20.8529,20.8672,15100.0
2009-05-29 13:05:00,29.28,29.32,29.27,29.3,20000.0,20.8672,20.8957,20.8601,20.8815,20000.0
2009-05-29 13:10:00,29.3,29.37,29.29,29.36,14000.0,20.8815,20.9313,20.8743,20.9242,14000.0
2009-05-29 13:15:00,29.35,29.36,29.31,29.33,12700.0,20.9171,20.9242,20.8886,20.9028,12700.0
2009-05-29 13:20:00,29.34,29.39,29.32,29.38,12700.0,20.91,20.9456,20.8957,20.9385,12700.0
2009-05-29 13:25:00,29.39,29.43,29.37,29.42,7200.0,20.9456,20.9741,20.9313,20.967,7200.0
2009-05-29 13:30:00,29.42,29.5,29.41,29.46,31300.0,20.967,21.024,20.9598,20.9955,31300.0
2009-05-29 13:35:00,29.46,29.5,29.46,29.47,8900.0,20.9955,21.024,20.9955,21.0026,8900.0
2009-05-29 13:40:00,29.48,29.59,29.48,29.58,10600.0,21.0097,21.0881,21.0097,21.081,10600.0
2009-05-29 13:45:00,29.58,29.61,29.49,29.5,29900.0,21.081,21.1024,21.0169,21.024,29900.0
2009-05-29 13:50:00,29.49,29.49,29.35,29.41,16000.0,21.0169,21.0169,20.9171,20.9598,16000.0
2009-05-29 13:55:00,29.41,29.47,29.39,29.41,31200.0,20.9598,21.0026,20.9456,20.9598,31200.0
2009-05-29 14:00:00,29.4,29.49,29.34,29.47,16300.0,20.9527,21.0169,20.91,21.0026,16300.0
2009-05-29 14:05:00,29.47,29.52,29.46,29.52,12600.0,21.0026,21.0382,20.9955,21.0382,12600.0
2009-05-29 14:10:00,29.52,29.66,29.52,29.63,31300.0,21.0382,21.138,21.0382,21.1166,31300.0
2009-05-29 14:15:00,29.64,29.66,29.58,29.59,18100.0,21.1238,21.138,21.081,21.0881,18100.0
2009-05-29 14:20:00,29.59,29.59,29.49,29.51,24400.0,21.0881,21.0881,21.0169,21.0311,24400.0
2009-05-29 14:25:00,29.51,29.55,29.48,29.49,27000.0,21.0311,21.0596,21.0097,21.0169,27000.0
2009-05-29 14:30:00,29.49,29.5,29.43,29.43,24500.0,21.0169,21.024,20.9741,20.9741,24500.0
2009-05-29 14:35:00,29.44,29.47,29.43,29.47,16100.0,20.9812,21.0026,20.9741,21.0026,16100.0
2009-05-29 14:40:00,29.47,29.5,29.37,29.37,29300.0,21.0026,21.024,20.9313,20.9313,29300.0
2009-05-29 14:45:00,29.36,29.4,29.32,29.32,28500.0,20.9242,20.9527,20.8957,20.8957,28500.0
2009-05-29 14:50:00,29.32,29.34,29.26,29.3,38300.0,20.8957,20.91,20.8529,20.8815,38300.0
2009-05-29 14:55:00,29.3,29.43,29.29,29.43,58600.0,20.8815,20.9741,20.8743,20.9741,58600.0
2009-05-29 15:00:00,29.43,29.45,29.37,29.44,34900.0,20.9741,20.9884,20.9313,20.9812,34900.0
2009-05-29 15:05:00,29.46,29.58,29.46,29.54,33600.0,20.9955,21.081,20.9955,21.0525,33600.0
2009-05-29 15:10:00,29.55,29.65,29.54,29.59,45900.0,21.0596,21.1309,21.0525,21.0881,45900.0
2009-05-29 15:15:00,29.61,29.69,29.56,29.67,31400.0,21.1024,21.1594,21.0667,21.1451,31400.0
2009-05-29 15:20:00,29.68,29.71,29.54,29.59,60600.0,21.1523,21.1736,21.0525,21.0881,60600.0
2009-05-29 15:25:00,29.59,29.77,29.57,29.7,65200.0,21.0881,21.2164,21.0739,21.1665,65200.0
2009-05-29 15:30:00,29.71,29.73,29.61,29.62,34700.0,21.1736,21.1879,21.1024,21.1095,34700.0
2009-05-29 15:35:00,29.63,29.78,29.62,29.76,53900.0,21.1166,21.2235,21.1095,21.2093,53900.0
2009-05-29 15:40:00,29.74,29.96,29.72,29.91,118200.0,21.195,21.3518,21.1808,21.3162,118200.0
2009-05-29 15:45:00,29.91,30.0,29.89,29.98,99300.0,21.3162,21.3803,21.3019,21.3661,99300.0
2009-05-29 15:50:00,29.98,30.01,29.85,29.88,120300.0,21.3661,21.3875,21.2734,21.2948,120300.0
2009-05-29 15:55:00,29.88,30.21,29.88,30.17,251700.0,21.2948,21.53,21.2948,21.5015,251700.0
2009-06-01 09:30:00,30.55,30.69,30.0,30.12,80200.0,21.7723,21.8721,21.3803,21.4658,80200.0
2009-06-01 09:35:00,30.11,30.36,30.1,30.3,47800.0,21.4587,21.6369,21.4516,21.5941,47800.0
2009-06-01 09:40:00,30.28,30.67,30.24,30.59,77300.0,21.5799,21.8578,21.5514,21.8008,77300.0
2009-06-01 09:45:00,30.59,30.67,30.52,30.57,69600.0,21.8008,21.8578,21.7509,21.7866,69600.0
2009-06-01 09:50:00,30.58,30.86,30.58,30.77,35200.0,21.7937,21.9932,21.7937,21.9291,35200.0
2009-06-01 09:55:00,30.77,30.86,30.76,30.82,20000.0,21.9291,21.9932,21.922,21.9647,20000.0
2009-06-01 10:00:00,30.82,31.03,30.82,30.99,58200.0,21.9647,22.1144,21.9647,22.0859,58200.0
2009-06-01 10:05:00,30.99,31.03,30.84,30.86,31400.0,22.0859,22.1144,21.979,21.9932,31400.0
2009-06-01 10:10:00,30.86,30.89,30.81,30.88,26700.0,21.9932,22.0146,21.9576,22.0075,26700.0
2009-06-01 10:15:00,30.91,31.0,30.9,30.97,26100.0,22.0289,22.093,22.0217,22.0716,26100.0
2009-06-01 10:20:00,30.97,31.04,30.93,31.01,91600.0,22.0716,22.1215,22.0431,22.1001,91600.0
2009-06-01 10:25:00,31.0,31.12,31.0,31.07,43800.0,22.093,22.1785,22.093,22.1429,43800.0
2009-06-01 10:30:00,31.1,31.13,31.04,31.1,67500.0,22.1643,22.1857,22.1215,22.1643,67500.0
2009-06-01 10:35:00,31.1,31.15,31.07,31.15,24000.0,22.1643,22.1999,22.1429,22.1999,24000.0
2009-06-01 10:40:00,31.13,31.14,31.05,31.05,23400.0,22.1857,22.1928,22.1286,22.1286,23400.0
2009-06-01 10:45:00,31.05,31.09,30.98,31.02,26800.0,22.1286,22.1571,22.0787,22.1073,26800.0
2009-06-01 10:50:00,31.02,31.16,31.02,31.09,55000.0,22.1073,22.207,22.1073,22.1571,55000.0
2009-06-01 10:55:00,31.08,31.11,31.02,31.08,39300.0,22.15,22.1714,22.1073,22.15,39300.0
2009-06-01 11:00:00,31.08,31.15,31.03,31.03,18300.0,22.15,22.1999,22.1144,22.1144,18300.0
2009-06-01 11:05:00,31.03,31.13,31.02,31.03,14600.0,22.1144,22.1857,22.1073,22.1144,14600.0
2009-06-01 11:10:00,31.02,31.05,30.93,30.94,16400.0,22.1073,22.1286,22.0431,22.0502,16400.0
2009-06-01 11:15:00,30.92,30.94,30.87,30.9,20500.0,22.036,22.0502,22.0004,22.0217,20500.0
2009-06-01 11:20:00,30.91,30.94,30.84,30.89,31500.0,22.0289,22.0502,21.979,22.0146,31500.0
2009-06-01 11:25:00,30.88,30.9,30.85,30.89,22500.0,22.0075,22.0217,21.9861,22.0146,22500.0
2009-06-01 11:30:00,30.88,30.9,30.8,30.82,19100.0,22.0075,22.0217,21.9505,21.9647,19100.0
2009-06-01 11:35:00,30.8,30.82,30.73,30.75,32100.0,21.9505,21.9647,21.9006,21.9148,32100.0
2009-06-01 11:40:00,30.77,30.77,30.72,30.75,11600.0,21.9291,21.9291,21.8935,21.9148,11600.0
2009-06-01 11:45:00,30.75,30.77,30.73,30.75,21200.0,21.9148,21.9291,21.9006,21.9148,21200.0
2009-06-01 11:50:00,30.74,30.74,30.67,30.7,29600.0,21.9077,21.9077,21.8578,21.8792,29600.0
2009-06-01 11:55:00,30.69,30.73,30.66,30.67,55400.0,21.8721,21.9006,21.8507,21.8578,55400.0
2009-06-01 12:00:00,30.68,30.71,30.67,30.69,15900.0,21.8649,21.8863,21.8578,21.8721,15900.0
2009-06-01 12:05:00,30.68,30.72,30.64,30.7,18600.0,21.8649,21.8935,21.8364,21.8792,18600.0
2009-06-01 12:10:00,30.71,30.73,30.7,30.73,17000.0,21.8863,21.9006,21.8792,21.9006,17000.0
2009-06-01 12:15:00,30.73,30.74,30.72,30.73,24200.0,21.9006,21.9077,21.8935,21.9006,24200.0
2009-06-01 12:20:00,30.74,30.8,30.73,30.79,21100.0,21.9077,21.9505,21.9006,21.9433,21100.0
2009-06-01 12:25:00,30.79,30.86,30.79,30.81,32000.0,21.9433,21.9932,21.9433,21.9576,32000.0
2009-06-01 12:30:00,30.81,30.83,30.77,30.82,28300.0,21.9576,21.9718,21.9291,21.9647,28300.0
2009-06-01 12:35:00,30.82,30.88,30.81,30.87,22800.0,21.9647,22.0075,21.9576,22.0004,22800.0
2009-06-01 12:40:00,30.86,30.88,30.82,30.88,15700.0,21.9932,22.0075,21.9647,22.0075,15700.0
2009-06-01 12:45:00,30.87,30.91,30.86,30.91,13400.0,22.0004,22.0289,21.9932,22.0289,13400.0
2009-06-01 12:50:00,30.91,31.03,30.91,30.99,33600.0,22.0289,22.1144,22.0289,22.0859,33600.0
2009-06-01 12:55:00,30.97,30.99,30.86,30.9,19100.0,22.0716,22.0859,21.9932,22.0217,19100.0
2009-06-01 13:00:00,30.91,30.97,30.9,30.94,21900.0,22.0289,22.0716,22.0217,22.0502,21900.0
2009-06-01 13:05:00,30.92,30.95,30.92,30.93,18300.0,22.036,22.0574,22.036,22.0431,18300.0
2009-06-01 13:10:00,30.94,30.95,30.89,30.89,22400.0,22.0502,22.0574,22.0146,22.0146,22400.0
2009-06-01 13:15:00,30.9,30.93,30.9,30.93,5900.0,22.0217,22.0431,22.0217,22.0431,5900.0
2009-06-01 13:20:00,30.93,31.0,30.93,30.96,30600.0,22.0431,22.093,22.0431,22.0645,30600.0
2009-06-01 13:25:00,30.98,31.03,30.97,31.0,10500.0,22.0787,22.1144,22.0716,22.093,10500.0
2009-06-01 13:30:00,31.01,31.06,30.99,31.0,23600.0,22.1001,22.1358,22.0859,22.093,23600.0
2009-06-01 13:35:00,31.01,31.01,30.98,31.0,24400.0,22.1001,22.1001,22.0787,22.093,24400.0
2009-06-01 13:40:00,31.0,31.01,30.91,30.94,30600.0,22.093,22.1001,22.0289,22.0502,30600.0
2009-06-01 13:45:00,30.96,30.98,30.94,30.96,40700.0,22.0645,22.0787,22.0502,22.0645,40700.0
2009-06-01 13:50:00,30.95,30.97,30.94,30.95,16400.0,22.0574,22.0716,22.0502,22.0574,16400.0
2009-06-01 13:55:00,30.95,31.05,30.95,30.99,46500.0,22.0574,22.1286,22.0574,22.0859,46500.0
2009-06-01 14:00:00,30.99,31.01,30.95,31.0,72000.0,22.0859,22.1001,22.0574,22.093,72000.0
2009-06-01 14:05:00,31.01,31.04,30.92,30.93,69800.0,22.1001,22.1215,22.036,22.0431,69800.0
2009-06-01 14:10:00,30.93,30.99,30.88,30.88,58600.0,22.0431,22.0859,22.0075,22.0075,58600.0
2009-06-01 14:15:00,30.88,30.95,30.86,30.86,41300.0,22.0075,22.0574,21.9932,21.9932,41300.0
2009-06-01 14:20:00,30.85,30.85,30.78,30.8,53400.0,21.9861,21.9861,21.9362,21.9505,53400.0
2009-06-01 14:25:00,30.8,30.82,30.71,30.71,61400.0,21.9505,21.9647,21.8863,21.8863,61400.0
2009-06-01 14:30:00,30.72,30.73,30.57,30.61,67800.0,21.8935,21.9006,21.7866,21.8151,67800.0
2009-06-01 14:35:00,30.62,30.67,30.58,30.63,50600.0,21.8222,21.8578,21.7937,21.8293,50600.0
2009-06-01 14:40:00,30.64,30.64,30.49,30.5,79300.0,21.8364,21.8364,21.7295,21.7367,79300.0
2009-06-01 14:45:00,30.5,30.54,30.46,30.51,67800.0,21.7367,21.7652,21.7082,21.7438,67800.0
2009-06-01 14:50:00,30.49,30.5,30.35,30.38,63200.0,21.7295,21.7367,21.6298,21.6511,63200.0
2009-06-01 14:55:00,30.38,30.4,30.32,30.38,72900.0,21.6511,21.6654,21.6084,21.6511,72900.0
2009-06-01 15:00:00,30.38,30.47,30.38,30.44,35100.0,21.6511,21.7153,21.6511,21.6939,35100.0
2009-06-01 15:05:00,30.43,30.44,30.27,30.33,54700.0,21.6868,21.6939,21.5727,21.6155,54700.0
2009-06-01 15:10:00,30.31,30.37,30.25,30.32,78200.0,21.6013,21.644,21.5585,21.6084,78200.0
2009-06-01 15:15:00,30.33,30.41,30.31,30.38,68800.0,21.6155,21.6725,21.6013,21.6511,68800.0
2009-06-01 15:20:00,30.38,30.52,30.38,30.5,81800.0,21.6511,21.7509,21.6511,21.7367,81800.0
2009-06-01 15:25:00,30.5,30.67,30.49,30.66,77000.0,21.7367,21.8578,21.7295,21.8507,77000.0
2009-06-01 15:30:00,30.67,30.83,30.67,30.76,86100.0,21.8578,21.9718,21.8578,21.922,86100.0
2009-06-01 15:35:00,30.76,30.91,30.75,30.86,84800.0,21.922,22.0289,21.9148,21.9932,84800.0
2009-06-01 15:40:00,30.87,31.02,30.85,31.0,155600.0,22.0004,22.1073,21.9861,22.093,155600.0
2009-06-01 15:45:00,31.0,31.02,30.91,30.96,173000.0,22.093,22.1073,22.0289,22.0645,173000.0
2009-06-01 15:50:00,30.96,31.14,30.96,31.07,152200.0,22.0645,22.1928,22.0645,22.1429,152200.0
2009-06-01 15:55:00,31.07,31.08,30.79,30.91,371100.0,22.1429,22.15,21.9433,22.0289,371100.0
2009-06-02 09:30:00,30.77,31.13,30.23,30.7,75500.0,21.9291,22.1857,21.5442,21.8792,75500.0
2009-06-02 09:35:00,30.7,30.89,30.54,30.89,36700.0,21.8792,22.0146,21.7652,22.0146,36700.0
2009-06-02 09:40:00,30.85,30.85,30.5,30.53,160800.0,21.9861,21.9861,21.7367,21.758,160800.0
2009-06-02 09:45:00,30.54,30.69,30.52,30.69,27100.0,21.7652,21.8721,21.7509,21.8721,27100.0
2009-06-02 09:50:00,30.66,30.8,30.6,30.75,26900.0,21.8507,21.9505,21.8079,21.9148,26900.0
2009-06-02 09:55:00,30.76,30.76,30.64,30.67,25300.0,21.922,21.922,21.8364,21.8578,25300.0
2009-06-02 10:00:00,30.72,30.81,30.58,30.66,118800.0,21.8935,21.9576,21.7937,21.8507,118800.0
2009-06-02 10:05:00,30.66,30.78,30.58,30.75,118100.0,21.8507,21.9362,21.7937,21.9148,118100.0
2009-06-02 10:10:00,30.77,30.8,30.62,30.63,47500.0,21.9291,21.9505,21.8222,21.8293,47500.0
2009-06-02 10:15:00,30.62,30.68,30.58,30.63,49200.0,21.8222,21.8649,21.7937,21.8293,49200.0
2009-06-02 10:20:00,30.64,30.72,30.56,30.59,66800.0,21.8364,21.8935,21.7794,21.8008,66800.0
2009-06-02 10:25:00,30.59,30.66,30.52,30.63,75700.0,21.8008,21.8507,21.7509,21.8293,75700.0
2009-06-02 10:30:00,30.64,30.67,30.49,30.6,93200.0,21.8364,21.8578,21.7295,21.8079,93200.0
2009-06-02 10:35:00,30.6,30.63,30.53,30.63,32500.0,21.8079,21.8293,21.758,21.8293,32500.0
2009-06-02 10:40:00,30.63,30.67,30.59,30.64,63200.0,21.8293,21.8578,21.8008,21.8364,63200.0
2009-06-02 10:45:00,30.63,30.64,30.52,30.59,35400.0,21.8293,21.8364,21.7509,21.8008,35400.0
2009-06-02 10:50:00,30.6,30.65,30.47,30.56,75500.0,21.8079,21.8436,21.7153,21.7794,75500.0
2009-06-02 10:55:00,30.57,30.57,30.47,30.51,60500.0,21.7866,21.7866,21.7153,21.7438,60500.0
2009-06-02 11:00:00,30.52,30.56,30.49,30.49,26300.0,21.7509,21.7794,21.7295,21.7295,26300.0
2009-06-02 11:05:00,30.51,30.54,30.47,30.5,27000.0,21.7438,21.7652,21.7153,21.7367,27000.0
2009-06-02 11:10:00,30.5,30.52,30.45,30.48,34600.0,21.7367,21.7509,21.701,21.7224,34600.0
2009-06-02 11:15:00,30.49,30.5,30.43,30.49,36400.0,21.7295,21.7367,21.6868,21.7295,36400.0
2009-06-02 11:20:00,30.49,30.51,30.41,30.43,44700.0,21.7295,21.7438,21.6725,21.6868,44700.0
2009-06-02 11:25:00,30.44,30.48,30.4,30.4,33400.0,21.6939,21.7224,21.6654,21.6654,33400.0
2009-06-02 11:30:00,30.4,30.46,30.27,30.3,40000.0,21.6654,21.7082,21.5727,21.5941,40000.0
2009-06-02 11:35:00,30.31,30.31,30.25,30.25,16900.0,21.6013,21.6013,21.5585,21.5585,16900.0
2009-06-02 11:40:00,30.25,30.31,30.22,30.3,41200.0,21.5585,21.6013,21.5371,21.5941,41200.0
2009-06-02 11:45:00,30.3,30.34,30.25,30.27,28700.0,21.5941,21.6226,21.5585,21.5727,28700.0
2009-06-02 11:50:00,30.27,30.31,30.25,30.27,35500.0,21.5727,21.6013,21.5585,21.5727,35500.0
2009-06-02 11:55:00,30.27,30.31,30.25,30.26,42100.0,21.5727,21.6013,21.5585,21.5656,42100.0
2009-06-02 12:00:00,30.27,30.32,30.26,30.32,41500.0,21.5727,21.6084,21.5656,21.6084,41500.0
2009-06-02 12:05:00,30.32,30.33,30.24,30.25,61700.0,21.6084,21.6155,21.5514,21.5585,61700.0
2009-06-02 12:10:00,30.26,30.3,30.23,30.29,34300.0,21.5656,21.5941,21.5442,21.587,34300.0
2009-06-02 12:15:00,30.3,30.4,30.24,30.4,49100.0,21.5941,21.6654,21.5514,21.6654,49100.0
2009-06-02 12:20:00,30.4,30.41,30.3,30.32,27900.0,21.6654,21.6725,21.5941,21.6084,27900.0
2009-06-02 12:25:00,30.33,30.38,30.26,30.29,49300.0,21.6155,21.6511,21.5656,21.587,49300.0
2009-06-02 12:30:00,30.26,30.29,30.23,30.29,17200.0,21.5656,21.587,21.5442,21.587,17200.0
2009-06-02 12:35:00,30.3,30.41,30.3,30.39,15800.0,21.5941,21.6725,21.5941,21.6583,15800.0
2009-06-02 12:40:00,30.4,30.41,30.35,30.36,16100.0,21.6654,21.6725,21.6298,21.6369,16100.0
2009-06-02 12:45:00,30.36,30.38,30.36,30.38,12900.0,21.6369,21.6511,21.6369,21.6511,12900.0
2009-06-02 12:50:00,30.38,30.4,30.29,30.4,42500.0,21.6511,21.6654,21.587,21.6654,42500.0
2009-06-02 12:55:00,30.41,30.41,30.36,30.38,12900.0,21.6725,21.6725,21.6369,21.6511,12900.0
2009-06-02 13:00:00,30.37,30.38,30.33,30.35,27200.0,21.644,21.6511,21.6155,21.6298,27200.0
2009-06-02 13:05:00,30.35,30.39,30.34,30.38,18500.0,21.6298,21.6583,21.6226,21.6511,18500.0
2009-06-02 13:10:00,30.38,30.39,30.28,30.34,30100.0,21.6511,21.6583,21.5799,21.6226,30100.0
2009-06-02 13:15:00,30.35,30.35,30.28,30.28,44900.0,21.6298,21.6298,21.5799,21.5799,44900.0
2009-06-02 13:20:00,30.28,30.38,30.27,30.33,43400.0,21.5799,21.6511,21.5727,21.6155,43400.0
2009-06-02 13:25:00,30.33,30.37,30.27,30.29,78500.0,21.6155,21.644,21.5727,21.587,78500.0
2009-06-02 13:30:00,30.29,30.32,30.23,30.23,61500.0,21.587,21.6084,21.5442,21.5442,61500.0
2009-06-02 13:35:00,30.24,30.33,30.24,30.31,79300.0,21.5514,21.6155,21.5514,21.6013,79300.0
2009-06-02 13:40:00,30.31,30.32,30.24,30.25,54000.0,21.6013,21.6084,21.5514,21.5585,54000.0
2009-06-02 13:45:00,30.25,30.31,30.24,30.26,54300.0,21.5585,21.6013,21.5514,21.5656,54300.0
2009-06-02 13:50:00,30.26,30.26,30.16,30.18,39400.0,21.5656,21.5656,21.4944,21.5086,39400.0
2009-06-02 13:55:00,30.19,30.21,30.17,30.21,43300.0,21.5157,21.53,21.5015,21.53,43300.0
2009-06-02 14:00:00,30.21,30.21,30.1,30.11,55400.0,21.53,21.53,21.4516,21.4587,55400.0
2009-06-02 14:05:00,30.11,30.25,30.11,30.21,33000.0,21.4587,21.5585,21.4587,21.53,33000.0
2009-06-02 14:10:00,30.2,30.21,30.16,30.17,20200.0,21.5229,21.53,21.4944,21.5015,20200.0
2009-06-02 14:15:00,30.17,30.23,30.14,30.16,124300.0,21.5015,21.5442,21.4801,21.4944,124300.0
2009-06-02 14:20:00,30.15,30.31,30.15,30.25,95800.0,21.4872,21.6013,21.4872,21.5585,95800.0
2009-06-02 14:25:00,30.25,30.33,30.23,30.25,53300.0,21.5585,21.6155,21.5442,21.5585,53300.0
2009-06-02 14:30:00,30.25,30.29,30.12,30.13,51100.0,21.5585,21.587,21.4658,21.473,51100.0
2009-06-02 14:35:00,30.15,30.21,30.15,30.18,19400.0,21.4872,21.53,21.4872,21.5086,19400.0
2009-06-02 14:40:00,30.18,30.2,30.13,30.14,59900.0,21.5086,21.5229,21.473,21.4801,59900.0
2009-06-02 14:45:00,30.14,30.17,30.11,30.14,34700.0,21.4801,21.5015,21.4587,21.4801,34700.0
2009-06-02 14:50:00,30.15,30.21,30.11,30.19,31200.0,21.4872,21.53,21.4587,21.5157,31200.0
2009-06-02 14:55:00,30.19,30.23,30.18,30.2,71000.0,21.5157,21.5442,21.5086,21.5229,71000.0
2009-06-02 15:00:00,30.19,30.27,30.17,30.22,114400.0,21.5157,21.5727,21.5015,21.5371,114400.0
2009-06-02 15:05:00,30.21,30.22,30.17,30.19,101000.0,21.53,21.5371,21.5015,21.5157,101000.0
2009-06-02 15:10:00,30.2,30.21,30.12,30.19,49600.0,21.5229,21.53,21.4658,21.5157,49600.0
2009-06-02 15:15:00,30.19,30.2,30.09,30.16,60400.0,21.5157,21.5229,21.4445,21.4944,60400.0
2009-06-02 15:20:00,30.15,30.16,30.07,30.11,62400.0,21.4872,21.4944,21.4302,21.4587,62400.0
2009-06-02 15:25:00,30.11,30.19,30.08,30.11,98200.0,21.4587,21.5157,21.4373,21.4587,98200.0
2009-06-02 15:30:00,30.12,30.12,30.05,30.06,60700.0,21.4658,21.4658,21.416,21.4231,60700.0
2009-06-02 15:35:00,30.05,30.15,30.05,30.14,82700.0,21.416,21.4872,21.416,21.4801,82700.0
2009-06-02 15:40:00,30.15,30.16,30.03,30.04,112000.0,21.4872,21.4944,21.4017,21.4088,112000.0
2009-06-02 15:45:00,30.03,30.07,29.98,30.02,120800.0,21.4017,21.4302,21.3661,21.3946,120800.0
2009-06-02 15:50:00,30.02,30.04,29.89,29.91,180700.0,21.3946,21.4088,21.3019,21.3162,180700.0
2009-06-02 15:55:00,29.91,30.01,29.88,29.98,330800.0,21.3162,21.3875,21.2948,21.3661,330800.0
2009-06-03 09:30:00,29.42,29.88,29.39,29.48,98700.0,20.967,21.2948,20.9456,21.0097,98700.0
2009-06-03 09:35:00,29.5,29.6,29.34,29.59,79000.0,21.024,21.0953,20.91,21.0881,79000.0
2009-06-03 09:40:00,29.61,29.71,29.37,29.41,130600.0,21.1024,21.1736,20.9313,20.9598,130600.0
2009-06-03 09:45:00,29.42,29.48,29.37,29.41,76600.0,20.967,21.0097,20.9313,20.9598,76600.0
2009-06-03 09:50:00,29.41,29.51,29.34,29.44,116500.0,20.9598,21.0311,20.91,20.9812,116500.0
2009-06-03 09:55:00,29.43,29.48,29.36,29.37,52500.0,20.9741,21.0097,20.9242,20.9313,52500.0
2009-06-03 10:00:00,29.36,29.4,29.29,29.33,82600.0,20.9242,20.9527,20.8743,20.9028,82600.0
2009-06-03 10:05:00,29.33,29.36,29.21,29.35,33500.0,20.9028,20.9242,20.8173,20.9171,33500.0
2009-06-03 10:10:00,29.34,29.4,29.32,29.38,72000.0,20.91,20.9527,20.8957,20.9385,72000.0
2009-06-03 10:15:00,29.39,29.39,29.26,29.28,31000.0,20.9456,20.9456,20.8529,20.8672,31000.0
2009-06-03 10:20:00,29.27,29.3,29.19,29.23,28100.0,20.8601,20.8815,20.8031,20.8316,28100.0
2009-06-03 10:25:00,29.23,29.36,29.2,29.35,61200.0,20.8316,20.9242,20.8102,20.9171,61200.0
2009-06-03 10:30:00,29.35,29.37,29.32,29.35,36500.0,20.9171,20.9313,20.8957,20.9171,36500.0
2009-06-03 10:35:00,29.34,29.35,29.27,29.3,53700.0,20.91,20.9171,20.8601,20.8815,53700.0
2009-06-03 10:40:00,29.3,29.39,29.26,29.36,31200.0,20.8815,20.9456,20.8529,20.9242,31200.0
2009-06-03 10:45:00,29.35,29.42,29.31,29.34,27400.0,20.9171,20.967,20.8886,20.91,27400.0
2009-06-03 10:50:00,29.35,29.45,29.34,29.39,42100.0,20.9171,20.9884,20.91,20.9456,42100.0
2009-06-03 10:55:00,29.39,29.45,29.37,29.45,21000.0,20.9456,20.9884,20.9313,20.9884,21000.0
2009-06-03 11:00:00,29.46,29.54,29.46,29.53,29400.0,20.9955,21.0525,20.9955,21.0454,29400.0
2009-06-03 11:05:00,29.54,29.54,29.48,29.49,31800.0,21.0525,21.0525,21.0097,21.0169,31800.0
2009-06-03 11:10:00,29.51,29.53,29.48,29.52,11700.0,21.0311,21.0454,21.0097,21.0382,11700.0
2009-06-03 11:15:00,29.52,29.55,29.46,29.47,55400.0,21.0382,21.0596,20.9955,21.0026,55400.0
2009-06-03 11:20:00,29.47,29.51,29.43,29.49,53600.0,21.0026,21.0311,20.9741,21.0169,53600.0
2009-06-03 11:25:00,29.49,29.5,29.39,29.39,35300.0,21.0169,21.024,20.9456,20.9456,35300.0
2009-06-03 11:30:00,29.39,29.44,29.37,29.42,27000.0,20.9456,20.9812,20.9313,20.967,27000.0
2009-06-03 11:35:00,29.42,29.43,29.36,29.43,60000.0,20.967,20.9741,20.9242,20.9741,60000.0
2009-06-03 11:40:00,29.45,29.51,29.4,29.42,44700.0,20.9884,21.0311,20.9527,20.967,44700.0
2009-06-03 11:45:00,29.43,29.45,29.41,29.45,21900.0,20.9741,20.9884,20.9598,20.9884,21900.0
2009-06-03 11:50:00,29.44,29.46,29.41,29.42,27000.0,20.9812,20.9955,20.9598,20.967,27000.0
2009-06-03 11:55:00,29.42,29.52,29.41,29.51,27700.0,20.967,21.0382,20.9598,21.0311,27700.0
2009-06-03 12:00:00,29.5,29.53,29.48,29.49,29400.0,21.024,21.0454,21.0097,21.0169,29400.0
2009-06-03 12:05:00,29.49,29.55,29.48,29.5,38400.0,21.0169,21.0596,21.0097,21.024,38400.0
2009-06-03 12:10:00,29.5,29.51,29.46,29.46,26700.0,21.024,21.0311,20.9955,20.9955,26700.0
2009-06-03 12:15:00,29.47,29.56,29.46,29.53,33900.0,21.0026,21.0667,20.9955,21.0454,33900.0
2009-06-03 12:20:00,29.53,29.54,29.47,29.49,51900.0,21.0454,21.0525,21.0026,21.0169,51900.0
2009-06-03 12:25:00,29.49,29.52,29.46,29.5,49800.0,21.0169,21.0382,20.9955,21.024,49800.0
2009-06-03 12:30:00,29.49,29.55,29.47,29.54,45300.0,21.0169,21.0596,21.0026,21.0525,45300.0
2009-06-03 12:35:00,29.54,29.54,29.5,29.53,30300.0,21.0525,21.0525,21.024,21.0454,30300.0
2009-06-03 12:40:00,29.54,29.56,29.51,29.54,41800.0,21.0525,21.0667,21.0311,21.0525,41800.0
2009-06-03 12:45:00,29.55,29.55,29.48,29.49,25500.0,21.0596,21.0596,21.0097,21.0169,25500.0
2009-06-03 12:50:00,29.49,29.52,29.47,29.51,29800.0,21.0169,21.0382,21.0026,21.0311,29800.0
2009-06-03 12:55:00,29.51,29.55,29.46,29.48,39900.0,21.0311,21.0596,20.9955,21.0097,39900.0
2009-06-03 13:00:00,29.48,29.48,29.43,29.45,27300.0,21.0097,21.0097,20.9741,20.9884,27300.0
2009-06-03 13:05:00,29.45,29.45,29.4,29.4,26000.0,20.9884,20.9884,20.9527,20.9527,26000.0
2009-06-03 13:10:00,29.4,29.41,29.37,29.41,17900.0,20.9527,20.9598,20.9313,20.9598,17900.0
2009-06-03 13:15:00,29.41,29.42,29.38,29.38,25800.0,20.9598,20.967,20.9385,20.9385,25800.0
2009-06-03 13:20:00,29.37,29.38,29.31,29.34,21100.0,20.9313,20.9385,20.8886,20.91,21100.0
2009-06-03 13:25:00,29.33,29.34,29.25,29.27,43600.0,20.9028,20.91,20.8458,20.8601,43600.0
2009-06-03 13:30:00,29.29,29.35,29.28,29.29,29000.0,20.8743,20.9171,20.8672,20.8743,29000.0
2009-06-03 13:35:00,29.28,29.28,29.21,29.23,27200.0,20.8672,20.8672,20.8173,20.8316,27200.0
2009-06-03 13:40:00,29.24,29.26,29.18,29.23,32300.0,20.8387,20.8529,20.7959,20.8316,32300.0
2009-06-03 13:45:00,29.24,29.24,29.15,29.15,30700.0,20.8387,20.8387,20.7745,20.7745,30700.0
2009-06-03 13:50:00,29.15,29.16,29.11,29.15,24300.0,20.7745,20.7817,20.746,20.7745,24300.0
2009-06-03 13:55:00,29.15,29.24,29.14,29.23,23700.0,20.7745,20.8387,20.7674,20.8316,23700.0
2009-06-03 14:00:00,29.23,29.24,29.22,29.24,15200.0,20.8316,20.8387,20.8244,20.8387,15200.0
2009-06-03 14:05:00,29.24,29.24,29.17,29.18,31400.0,20.8387,20.8387,20.7888,20.7959,31400.0
2009-06-03 14:10:00,29.18,29.21,29.16,29.16,34800.0,20.7959,20.8173,20.7817,20.7817,34800.0
2009-06-03 14:15:00,29.15,29.19,29.12,29.16,42900.0,20.7745,20.8031,20.7532,20.7817,42900.0
2009-06-03 14:20:00,29.15,29.17,29.08,29.11,50100.0,20.7745,20.7888,20.7247,20.746,50100.0
2009-06-03 14:25:00,29.11,29.12,29.06,29.06,57000.0,20.746,20.7532,20.7104,20.7104,57000.0
2009-06-03 14:30:00,29.06,29.09,28.99,29.01,62400.0,20.7104,20.7318,20.6605,20.6748,62400.0
2009-06-03 14:35:00,29.01,29.07,29.0,29.01,70300.0,20.6748,20.7175,20.6676,20.6748,70300.0
2009-06-03 14:40:00,29.01,29.02,28.99,28.99,55200.0,20.6748,20.6819,20.6605,20.6605,55200.0
2009-06-03 14:45:00,28.99,29.03,28.96,29.02,31100.0,20.6605,20.689,20.6391,20.6819,31100.0
2009-06-03 14:50:00,29.02,29.07,29.01,29.05,18000.0,20.6819,20.7175,20.6748,20.7033,18000.0
2009-06-03 14:55:00,29.06,29.21,29.06,29.17,55800.0,20.7104,20.8173,20.7104,20.7888,55800.0
2009-06-03 15:00:00,29.16,29.21,29.13,29.16,43300.0,20.7817,20.8173,20.7603,20.7817,43300.0
2009-06-03 15:05:00,29.16,29.24,29.15,29.22,43500.0,20.7817,20.8387,20.7745,20.8244,43500.0
2009-06-03 15:10:00,29.22,29.25,29.19,29.21,37200.0,20.8244,20.8458,20.8031,20.8173,37200.0
2009-06-03 15:15:00,29.21,29.28,29.21,29.24,38900.0,20.8173,20.8672,20.8173,20.8387,38900.0
2009-06-03 15:20:00,29.24,29.27,29.23,29.26,56000.0,20.8387,20.8601,20.8316,20.8529,56000.0
2009-06-03 15:25:00,29.25,29.25,29.06,29.06,54600.0,20.8458,20.8458,20.7104,20.7104,54600.0
2009-06-03 15:30:00,29.05,29.1,29.01,29.06,60600.0,20.7033,20.7389,20.6748,20.7104,60600.0
2009-06-03 15:35:00,29.05,29.08,29.01,29.08,59800.0,20.7033,20.7247,20.6748,20.7247,59800.0
2009-06-03 15:40:00,29.08,29.17,29.04,29.05,105200.0,20.7247,20.7888,20.6962,20.7033,105200.0
2009-06-03 15:45:00,29.06,29.2,29.06,29.19,124000.0,20.7104,20.8102,20.7104,20.8031,124000.0
2009-06-03 15:50:00,29.19,29.28,29.18,29.2,91600.0,20.8031,20.8672,20.7959,20.8102,91600.0
2009-06-03 15:55:00,29.21,29.41,29.2,29.39,138200.0,20.8173,20.9598,20.8102,20.9456,138200.0
2009-06-04 09:30:00,29.67,29.8,29.33,29.52,53300.0,21.1451,21.2378,20.9028,21.0382,53300.0
2009-06-04 09:35:00,29.51,29.81,29.5,29.78,26800.0,21.0311,21.2449,21.024,21.2235,26800.0
2009-06-04 09:40:00,29.78,29.86,29.71,29.85,33700.0,21.2235,21.2806,21.1736,21.2734,33700.0
2009-06-04 09:45:00,29.86,29.91,29.76,29.81,45600.0,21.2806,21.3162,21.2093,21.2449,45600.0
2009-06-04 09:50:00,29.79,29.85,29.67,29.69,32800.0,21.2307,21.2734,21.1451,21.1594,32800.0
2009-06-04 09:55:00,29.71,29.75,29.69,29.75,19100.0,21.1736,21.2022,21.1594,21.2022,19100.0
2009-06-04 10:00:00,29.74,29.83,29.68,29.72,42900.0,21.195,21.2592,21.1523,21.1808,42900.0
2009-06-04 10:05:00,29.72,29.72,29.54,29.61,32500.0,21.1808,21.1808,21.0525,21.1024,32500.0
2009-06-04 10:10:00,29.6,29.62,29.52,29.6,31000.0,21.0953,21.1095,21.0382,21.0953,31000.0
2009-06-04 10:15:00,29.6,29.63,29.54,29.62,29800.0,21.0953,21.1166,21.0525,21.1095,29800.0
2009-06-04 10:20:00,29.61,29.71,29.52,29.71,36000.0,21.1024,21.1736,21.0382,21.1736,36000.0
2009-06-04 10:25:00,29.72,29.75,29.62,29.68,19700.0,21.1808,21.2022,21.1095,21.1523,19700.0
2009-06-04 10:30:00,29.68,29.75,29.66,29.75,24600.0,21.1523,21.2022,21.138,21.2022,24600.0
2009-06-04 10:35:00,29.75,29.78,29.72,29.77,25300.0,21.2022,21.2235,21.1808,21.2164,25300.0
2009-06-04 10:40:00,29.77,29.79,29.71,29.78,34600.0,21.2164,21.2307,21.1736,21.2235,34600.0
2009-06-04 10:45:00,29.78,29.82,29.75,29.75,30400.0,21.2235,21.252,21.2022,21.2022,30400.0
2009-06-04 10:50:00,29.76,29.89,29.76,29.82,52700.0,21.2093,21.3019,21.2093,21.252,52700.0
2009-06-04 10:55:00,29.83,29.99,29.83,29.96,18000.0,21.2592,21.3732,21.2592,21.3518,18000.0
2009-06-04 11:00:00,29.96,30.04,29.92,29.92,20500.0,21.3518,21.4088,21.3233,21.3233,20500.0
2009-06-04 11:05:00,29.93,30.05,29.92,29.98,36100.0,21.3304,21.416,21.3233,21.3661,36100.0
2009-06-04 11:10:00,29.98,30.0,29.94,29.96,25100.0,21.3661,21.3803,21.3376,21.3518,25100.0
2009-06-04 11:15:00,29.97,30.06,29.97,30.0,32100.0,21.3589,21.4231,21.3589,21.3803,32100.0
2009-06-04 11:20:00,30.0,30.02,29.9,29.93,46300.0,21.3803,21.3946,21.3091,21.3304,46300.0
2009-06-04 11:25:00,29.94,29.99,29.88,29.98,40600.0,21.3376,21.3732,21.2948,21.3661,40600.0
2009-06-04 11:30:00,29.98,30.06,29.95,30.02,61600.0,21.3661,21.4231,21.3447,21.3946,61600.0
2009-06-04 11:35:00,30.02,30.12,30.01,30.12,29500.0,21.3946,21.4658,21.3875,21.4658,29500.0
2009-06-04 11:40:00,30.12,30.16,30.1,30.12,36100.0,21.4658,21.4944,21.4516,21.4658,36100.0
2009-06-04 11:45:00,30.12,30.2,30.12,30.17,21900.0,21.4658,21.5229,21.4658,21.5015,21900.0
2009-06-04 11:50:00,30.18,30.25,30.14,30.14,29700.0,21.5086,21.5585,21.4801,21.4801,29700.0
2009-06-04 11:55:00,30.14,30.17,30.09,30.09,12800.0,21.4801,21.5015,21.4445,21.4445,12800.0
2009-06-04 12:00:00,30.09,30.13,30.08,30.09,31700.0,21.4445,21.473,21.4373,21.4445,31700.0
2009-06-04 12:05:00,30.1,30.14,30.08,30.1,20800.0,21.4516,21.4801,21.4373,21.4516,20800.0
2009-06-04 12:10:00,30.1,30.14,30.04,30.08,27600.0,21.4516,21.4801,21.4088,21.4373,27600.0
2009-06-04 12:15:00,30.09,30.09,30.05,30.06,19800.0,21.4445,21.4445,21.416,21.4231,19800.0
2009-06-04 12:20:00,30.07,30.1,30.06,30.09,10400.0,21.4302,21.4516,21.4231,21.4445,10400.0
2009-06-04 12:25:00,30.08,30.11,30.07,30.1,24800.0,21.4373,21.4587,21.4302,21.4516,24800.0
2009-06-04 12:30:00,30.1,30.11,30.07,30.09,13100.0,21.4516,21.4587,21.4302,21.4445,13100.0
2009-06-04 12:35:00,30.09,30.1,30.07,30.08,13200.0,21.4445,21.4516,21.4302,21.4373,13200.0
2009-06-04 12:40:00,30.09,30.14,30.08,30.09,22500.0,21.4445,21.4801,21.4373,21.4445,22500.0
2009-06-04 12:45:00,30.09,30.09,29.99,30.0,27000.0,21.4445,21.4445,21.3732,21.3803,27000.0
2009-06-04 12:50:00,30.0,30.03,30.0,30.01,9800.0,21.3803,21.4017,21.3803,21.3875,9800.0
2009-06-04 12:55:00,30.01,30.01,29.96,29.98,18200.0,21.3875,21.3875,21.3518,21.3661,18200.0
2009-06-04 13:00:00,29.98,30.02,29.96,30.0,31400.0,21.3661,21.3946,21.3518,21.3803,31400.0
2009-06-04 13:05:00,30.01,30.02,29.97,30.0,42600.0,21.3875,21.3946,21.3589,21.3803,42600.0
2009-06-04 13:10:00,30.0,30.03,29.97,30.0,28900.0,21.3803,21.4017,21.3589,21.3803,28900.0
2009-06-04 13:15:00,30.0,30.06,29.99,30.04,54600.0,21.3803,21.4231,21.3732,21.4088,54600.0
2009-06-04 13:20:00,30.04,30.06,30.01,30.02,27800.0,21.4088,21.4231,21.3875,21.3946,27800.0
2009-06-04 13:25:00,30.02,30.03,30.0,30.03,26200.0,21.3946,21.4017,21.3803,21.4017,26200.0
2009-06-04 13:30:00,30.03,30.08,30.03,30.08,22800.0,21.4017,21.4373,21.4017,21.4373,22800.0
2009-06-04 13:35:00,30.08,30.14,30.04,30.13,78900.0,21.4373,21.4801,21.4088,21.473,78900.0
2009-06-04 13:40:00,30.14,30.19,30.13,30.15,22800.0,21.4801,21.5157,21.473,21.4872,22800.0
2009-06-04 13:45:00,30.13,30.22,30.13,30.21,28300.0,21.473,21.5371,21.473,21.53,28300.0
2009-06-04 13:50:00,30.2,30.25,30.17,30.19,39500.0,21.5229,21.5585,21.5015,21.5157,39500.0
2009-06-04 13:55:00,30.19,30.25,30.19,30.24,24000.0,21.5157,21.5585,21.5157,21.5514,24000.0
2009-06-04 14:00:00,30.23,30.26,30.23,30.24,18800.0,21.5442,21.5656,21.5442,21.5514,18800.0
2009-06-04 14:05:00,30.24,30.31,30.24,30.3,43800.0,21.5514,21.6013,21.5514,21.5941,43800.0
2009-06-04 14:10:00,30.3,30.35,30.25,30.26,17200.0,21.5941,21.6298,21.5585,21.5656,17200.0
2009-06-04 14:15:00,30.26,30.3,30.25,30.28,13500.0,21.5656,21.5941,21.5585,21.5799,13500.0
2009-06-04 14:20:00,30.29,30.33,30.29,30.29,26800.0,21.587,21.6155,21.587,21.587,26800.0
2009-06-04 14:25:00,30.29,30.34,30.29,30.33,42000.0,21.587,21.6226,21.587,21.6155,42000.0
2009-06-04 14:30:00,30.33,30.39,30.33,30.37,23800.0,21.6155,21.6583,21.6155,21.644,23800.0
2009-06-04 14:35:00,30.36,30.36,30.24,30.27,44400.0,21.6369,21.6369,21.5514,21.5727,44400.0
2009-06-04 14:40:00,30.28,30.42,30.28,30.36,56900.0,21.5799,21.6796,21.5799,21.6369,56900.0
2009-06-04 14:45:00,30.36,30.41,30.32,30.35,52200.0,21.6369,21.6725,21.6084,21.6298,52200.0
2009-06-04 14:50:00,30.35,30.41,30.29,30.32,55400.0,21.6298,21.6725,21.587,21.6084,55400.0
2009-06-04 14:55:00,30.33,30.42,30.33,30.41,39600.0,21.6155,21.6796,21.6155,21.6725,39600.0
2009-06-04 15:00:00,30.41,30.41,30.3,30.3,38300.0,21.6725,21.6725,21.5941,21.5941,38300.0
2009-06-04 15:05:00,30.3,30.34,30.24,30.24,42600.0,21.5941,21.6226,21.5514,21.5514,42600.0
2009-06-04 15:10:00,30.24,30.31,30.22,30.3,44900.0,21.5514,21.6013,21.5371,21.5941,44900.0
2009-06-04 15:15:00,30.31,30.36,30.29,30.36,32400.0,21.6013,21.6369,21.587,21.6369,32400.0
2009-06-04 15:20:00,30.36,30.38,30.3,30.3,39400.0,21.6369,21.6511,21.5941,21.5941,39400.0
2009-06-04 15:25:00,30.3,30.33,30.26,30.31,35700.0,21.5941,21.6155,21.5656,21.6013,35700.0
2009-06-04 15:30:00,30.29,30.33,30.23,30.33,37000.0,21.587,21.6155,21.5442,21.6155,37000.0
2009-06-04 15:35:00,30.32,30.46,30.3,30.46,67800.0,21.6084,21.7082,21.5941,21.7082,67800.0
2009-06-04 15:40:00,30.46,30.5,30.38,30.44,126600.0,21.7082,21.7367,21.6511,21.6939,126600.0
2009-06-04 15:45:00,30.45,30.56,30.42,30.49,176600.0,21.701,21.7794,21.6796,21.7295,176600.0
2009-06-04 15:50:00,30.5,30.65,30.5,30.59,161400.0,21.7367,21.8436,21.7367,21.8008,161400.0
2009-06-04 15:55:00,30.58,30.62,30.52,30.55,330800.0,21.7937,21.8222,21.7509,21.7723,330800.0
2009-06-05 09:30:00,30.96,30.97,30.02,30.12,55800.0,22.0645,22.0716,21.3946,21.4658,55800.0
2009-06-05 09:35:00,30.13,30.38,30.12,30.25,80200.0,21.473,21.6511,21.4658,21.5585,80200.0
2009-06-05 09:40:00,30.23,30.3,30.05,30.15,81300.0,21.5442,21.5941,21.416,21.4872,81300.0
2009-06-05 09:45:00,30.15,30.23,29.83,29.88,61200.0,21.4872,21.5442,21.2592,21.2948,61200.0
2009-06-05 09:50:00,29.86,29.99,29.78,29.85,40100.0,21.2806,21.3732,21.2235,21.2734,40100.0
2009-06-05 09:55:00,29.86,29.86,29.65,29.68,92300.0,21.2806,21.2806,21.1309,21.1523,92300.0
2009-06-05 10:00:00,29.68,29.81,29.67,29.75,95300.0,21.1523,21.2449,21.1451,21.2022,95300.0
2009-06-05 10:05:00,29.75,29.76,29.48,29.48,121200.0,21.2022,21.2093,21.0097,21.0097,121200.0
2009-06-05 10:10:00,29.49,29.56,29.4,29.55,69500.0,21.0169,21.0667,20.9527,21.0596,69500.0
2009-06-05 10:15:00,29.52,29.55,29.46,29.54,77600.0,21.0382,21.0596,20.9955,21.0525,77600.0
2009-06-05 10:20:00,29.55,29.65,29.5,29.64,51800.0,21.0596,21.1309,21.024,21.1238,51800.0
2009-06-05 10:25:00,29.64,29.77,29.62,29.74,38800.0,21.1238,21.2164,21.1095,21.195,38800.0
2009-06-05 10:30:00,29.72,29.82,29.7,29.75,80300.0,21.1808,21.252,21.1665,21.2022,80300.0
2009-06-05 10:35:00,29.75,29.85,29.71,29.74,92000.0,21.2022,21.2734,21.1736,21.195,92000.0
2009-06-05 10:40:00,29.75,29.87,29.73,29.83,65000.0,21.2022,21.2877,21.1879,21.2592,65000.0
2009-06-05 10:45:00,29.82,29.93,29.82,29.91,45300.0,21.252,21.3304,21.252,21.3162,45300.0
2009-06-05 10:50:00,29.91,29.97,29.85,29.85,66100.0,21.3162,21.3589,21.2734,21.2734,66100.0
2009-06-05 10:55:00,29.85,29.98,29.84,29.97,79900.0,21.2734,21.3661,21.2663,21.3589,79900.0
2009-06-05 11:00:00,29.97,30.02,29.91,30.0,72700.0,21.3589,21.3946,21.3162,21.3803,72700.0
2009-06-05 11:05:00,29.99,30.0,29.91,29.94,33100.0,21.3732,21.3803,21.3162,21.3376,33100.0
2009-06-05 11:10:00,29.94,29.94,29.77,29.82,169900.0,21.3376,21.3376,21.2164,21.252,169900.0
2009-06-05 11:15:00,29.84,29.87,29.79,29.86,19900.0,21.2663,21.2877,21.2307,21.2806,19900.0
2009-06-05 11:20:00,29.87,29.93,29.76,29.8,36000.0,21.2877,21.3304,21.2093,21.2378,36000.0
2009-06-05 11:25:00,29.77,29.88,29.77,29.87,38800.0,21.2164,21.2948,21.2164,21.2877,38800.0
2009-06-05 11:30:00,29.87,29.89,29.79,29.84,19000.0,21.2877,21.3019,21.2307,21.2663,19000.0
2009-06-05 11:35:00,29.83,29.86,29.8,29.84,23800.0,21.2592,21.2806,21.2378,21.2663,23800.0
2009-06-05 11:40:00,29.84,29.86,29.77,29.84,58100.0,21.2663,21.2806,21.2164,21.2663,58100.0
2009-06-05 11:45:00,29.83,29.85,29.74,29.78,28300.0,21.2592,21.2734,21.195,21.2235,28300.0
2009-06-05 11:50:00,29.79,29.81,29.67,29.79,24400.0,21.2307,21.2449,21.1451,21.2307,24400.0
2009-06-05 11:55:00,29.79,29.81,29.73,29.78,21700.0,21.2307,21.2449,21.1879,21.2235,21700.0
2009-06-05 12:00:00,29.76,29.78,29.7,29.72,20100.0,21.2093,21.2235,21.1665,21.1808,20100.0
2009-06-05 12:05:00,29.72,29.79,29.69,29.71,50800.0,21.1808,21.2307,21.1594,21.1736,50800.0
2009-06-05 12:10:00,29.71,29.71,29.64,29.67,27700.0,21.1736,21.1736,21.1238,21.1451,27700.0
2009-06-05 12:15:00,29.68,29.73,29.64,29.64,32100.0,21.1523,21.1879,21.1238,21.1238,32100.0
2009-06-05 12:20:00,29.64,29.72,29.59,29.68,22200.0,21.1238,21.1808,21.0881,21.1523,22200.0
2009-06-05 12:25:00,29.68,29.76,29.68,29.71,19200.0,21.1523,21.2093,21.1523,21.1736,19200.0
2009-06-05 12:30:00,29.7,29.81,29.7,29.75,55900.0,21.1665,21.2449,21.1665,21.2022,55900.0
2009-06-05 12:35:00,29.74,29.89,29.73,29.87,73800.0,21.195,21.3019,21.1879,21.2877,73800.0
2009-06-05 12:40:00,29.87,29.89,29.83,29.85,29000.0,21.2877,21.3019,21.2592,21.2734,29000.0
2009-06-05 12:45:00,29.85,29.86,29.79,29.82,22300.0,21.2734,21.2806,21.2307,21.252,22300.0
2009-06-05 12:50:00,29.81,29.87,29.8,29.84,30000.0,21.2449,21.2877,21.2378,21.2663,30000.0
2009-06-05 12:55:00,29.84,29.91,29.82,29.9,18100.0,21.2663,21.3162,21.252,21.3091,18100.0
2009-06-05 13:00:00,29.91,29.91,29.86,29.89,24200.0,21.3162,21.3162,21.2806,21.3019,24200.0
2009-06-05 13:05:00,29.89,29.9,29.87,29.89,14700.0,21.3019,21.3091,21.2877,21.3019,14700.0
2009-06-05 13:10:00,29.89,29.89,29.77,29.84,36000.0,21.3019,21.3019,21.2164,21.2663,36000.0
2009-06-05 13:15:00,29.85,29.86,29.78,29.8,19600.0,21.2734,21.2806,21.2235,21.2378,19600.0
2009-06-05 13:20:00,29.79,29.81,29.67,29.7,21600.0,21.2307,21.2449,21.1451,21.1665,21600.0
2009-06-05 13:25:00,29.7,29.71,29.67,29.69,4500.0,21.1665,21.1736,21.1451,21.1594,4500.0
2009-06-05 13:30:00,29.68,29.72,29.65,29.7,6300.0,21.1523,21.1808,21.1309,21.1665,6300.0
2009-06-05 13:35:00,29.7,29.7,29.62,29.66,22200.0,21.1665,21.1665,21.1095,21.138,22200.0
2009-06-05 13:40:00,29.67,29.75,29.67,29.7,36000.0,21.1451,21.2022,21.1451,21.1665,36000.0
2009-06-05 13:45:00,29.69,29.7,29.67,29.7,16300.0,21.1594,21.1665,21.1451,21.1665,16300.0
2009-06-05 13:50:00,29.7,29.7,29.61,29.61,26800.0,21.1665,21.1665,21.1024,21.1024,26800.0
2009-06-05 13:55:00,29.61,29.62,29.51,29.55,55700.0,21.1024,21.1095,21.0311,21.0596,55700.0
2009-06-05 14:00:00,29.55,29.6,29.46,29.47,25400.0,21.0596,21.0953,20.9955,21.0026,25400.0
2009-06-05 14:05:00,29.46,29.5,29.42,29.47,41400.0,20.9955,21.024,20.967,21.0026,41400.0
2009-06-05 14:10:00,29.47,29.49,29.43,29.44,32000.0,21.0026,21.0169,20.9741,20.9812,32000.0
2009-06-05 14:15:00,29.44,29.48,29.37,29.39,33600.0,20.9812,21.0097,20.9313,20.9456,33600.0
2009-06-05 14:20:00,29.39,29.49,29.3,29.48,75300.0,20.9456,21.0169,20.8815,21.0097,75300.0
2009-06-05 14:25:00,29.48,29.5,29.43,29.45,32500.0,21.0097,21.024,20.9741,20.9884,32500.0
2009-06-05 14:30:00,29.46,29.46,29.37,29.41,29600.0,20.9955,20.9955,20.9313,20.9598,29600.0
2009-06-05 14:35:00,29.4,29.52,29.39,29.47,52000.0,20.9527,21.0382,20.9456,21.0026,52000.0
2009-06-05 14:40:00,29.46,29.58,29.45,29.58,22400.0,20.9955,21.081,20.9884,21.081,22400.0
2009-06-05 14:45:00,29.6,29.6,29.53,29.59,19700.0,21.0953,21.0953,21.0454,21.0881,19700.0
2009-06-05 14:50:00,29.6,29.63,29.58,29.59,17100.0,21.0953,21.1166,21.081,21.0881,17100.0
2009-06-05 14:55:00,29.6,29.63,29.56,29.57,31700.0,21.0953,21.1166,21.0667,21.0739,31700.0
2009-06-05 15:00:00,29.57,29.58,29.47,29.54,32700.0,21.0739,21.081,21.0026,21.0525,32700.0
2009-06-05 15:05:00,29.53,29.62,29.52,29.53,67700.0,21.0454,21.1095,21.0382,21.0454,67700.0
2009-06-05 15:10:00,29.53,29.63,29.52,29.59,56400.0,21.0454,21.1166,21.0382,21.0881,56400.0
2009-06-05 15:15:00,29.57,29.62,29.52,29.58,45300.0,21.0739,21.1095,21.0382,21.081,45300.0
2009-06-05 15:20:00,29.6,29.64,29.56,29.61,45600.0,21.0953,21.1238,21.0667,21.1024,45600.0
2009-06-05 15:25:00,29.61,29.63,29.51,29.51,42900.0,21.1024,21.1166,21.0311,21.0311,42900.0
2009-06-05 15:30:00,29.5,29.63,29.49,29.62,33000.0,21.024,21.1166,21.0169,21.1095,33000.0
2009-06-05 15:35:00,29.62,29.69,29.62,29.67,96300.0,21.1095,21.1594,21.1095,21.1451,96300.0
2009-06-05 15:40:00,29.67,29.76,29.62,29.68,119200.0,21.1451,21.2093,21.1095,21.1523,119200.0
2009-06-05 15:45:00,29.68,29.74,29.52,29.55,92500.0,21.1523,21.195,21.0382,21.0596,92500.0
2009-06-05 15:50:00,29.57,29.68,29.56,29.67,106300.0,21.0739,21.1523,21.0667,21.1451,106300.0
2009-06-05 15:55:00,29.67,29.71,29.54,29.56,173700.0,21.1451,21.1736,21.0525,21.0667,173700.0
2009-06-08 09:30:00,29.34,29.52,29.24,29.26,25500.0,20.91,21.0382,20.8387,20.8529,25500.0
2009-06-08 09:35:00,29.3,29.3,28.93,29.01,51700.0,20.8815,20.8815,20.6178,20.6748,51700.0
2009-06-08 09:40:00,29.03,29.05,28.76,28.82,49400.0,20.689,20.7033,20.4966,20.5394,49400.0
2009-06-08 09:45:00,28.82,28.82,28.69,28.71,27900.0,20.5394,20.5394,20.4467,20.461,27900.0
2009-06-08 09:50:00,28.72,28.75,28.65,28.74,46400.0,20.4681,20.4895,20.4182,20.4824,46400.0
2009-06-08 09:55:00,28.73,28.76,28.6,28.65,30900.0,20.4752,20.4966,20.3826,20.4182,30900.0
2009-06-08 10:00:00,28.66,28.89,28.6,28.89,58200.0,20.4253,20.5893,20.3826,20.5893,58200.0
2009-06-08 10:05:00,28.89,28.94,28.83,28.9,32600.0,20.5893,20.6249,20.5465,20.5964,32600.0
2009-06-08 10:10:00,28.9,28.92,28.78,28.78,34800.0,20.5964,20.6106,20.5109,20.5109,34800.0
2009-06-08 10:15:00,28.78,28.79,28.67,28.76,44600.0,20.5109,20.518,20.4325,20.4966,44600.0
2009-06-08 10:20:00,28.74,28.76,28.66,28.68,58700.0,20.4824,20.4966,20.4253,20.4396,58700.0
2009-06-08 10:25:00,28.68,28.78,28.65,28.71,38000.0,20.4396,20.5109,20.4182,20.461,38000.0
2009-06-08 10:30:00,28.72,28.78,28.68,28.76,97800.0,20.4681,20.5109,20.4396,20.4966,97800.0
2009-06-08 10:35:00,28.76,28.98,28.74,28.93,60500.0,20.4966,20.6534,20.4824,20.6178,60500.0
2009-06-08 10:40:00,28.93,29.08,28.93,29.08,48300.0,20.6178,20.7247,20.6178,20.7247,48300.0
2009-06-08 10:45:00,29.08,29.15,29.08,29.1,35200.0,20.7247,20.7745,20.7247,20.7389,35200.0
2009-06-08 10:50:00,29.1,29.22,29.1,29.17,48600.0,20.7389,20.8244,20.7389,20.7888,48600.0
2009-06-08 10:55:00,29.17,29.17,28.98,28.98,50600.0,20.7888,20.7888,20.6534,20.6534,50600.0
2009-06-08 11:00:00,28.98,29.04,28.88,28.89,26000.0,20.6534,20.6962,20.5821,20.5893,26000.0
2009-06-08 11:05:00,28.89,28.92,28.82,28.85,45800.0,20.5893,20.6106,20.5394,20.5607,45800.0
2009-06-08 11:10:00,28.85,28.89,28.83,28.88,13100.0,20.5607,20.5893,20.5465,20.5821,13100.0
2009-06-08 11:15:00,28.88,28.93,28.84,28.9,28700.0,20.5821,20.6178,20.5536,20.5964,28700.0
2009-06-08 11:20:00,28.9,28.94,28.89,28.91,31000.0,20.5964,20.6249,20.5893,20.6035,31000.0
2009-06-08 11:25:00,28.91,28.94,28.81,28.86,36400.0,20.6035,20.6249,20.5322,20.5679,36400.0
2009-06-08 11:30:00,28.87,28.88,28.81,28.84,27500.0,20.575,20.5821,20.5322,20.5536,27500.0
2009-06-08 11:35:00,28.83,28.84,28.76,28.82,34600.0,20.5465,20.5536,20.4966,20.5394,34600.0
2009-06-08 11:40:00,28.81,28.82,28.76,28.76,41500.0,20.5322,20.5394,20.4966,20.4966,41500.0
2009-06-08 11:45:00,28.77,28.77,28.68,28.72,43800.0,20.5037,20.5037,20.4396,20.4681,43800.0
2009-06-08 11:50:00,28.72,28.75,28.66,28.71,37800.0,20.4681,20.4895,20.4253,20.461,37800.0
2009-06-08 11:55:00,28.71,28.76,28.7,28.75,30000.0,20.461,20.4966,20.4538,20.4895,30000.0
2009-06-08 12:00:00,28.75,28.77,28.67,28.67,35100.0,20.4895,20.5037,20.4325,20.4325,35100.0
2009-06-08 12:05:00,28.67,28.69,28.63,28.65,27300.0,20.4325,20.4467,20.404,20.4182,27300.0
2009-06-08 12:10:00,28.66,28.66,28.55,28.56,56400.0,20.4253,20.4253,20.3469,20.3541,56400.0
2009-06-08 12:15:00,28.56,28.59,28.5,28.54,42500.0,20.3541,20.3754,20.3113,20.3398,42500.0
2009-06-08 12:20:00,28.54,28.57,28.5,28.56,74700.0,20.3398,20.3612,20.3113,20.3541,74700.0
2009-06-08 12:25:00,28.55,28.57,28.51,28.52,51700.0,20.3469,20.3612,20.3184,20.3256,51700.0
2009-06-08 12:30:00,28.52,28.52,28.35,28.37,97100.0,20.3256,20.3256,20.2044,20.2187,97100.0
2009-06-08 12:35:00,28.37,28.48,28.37,28.39,70600.0,20.2187,20.2971,20.2187,20.2329,70600.0
2009-06-08 12:40:00,28.4,28.41,28.37,28.37,58900.0,20.24,20.2472,20.2187,20.2187,58900.0
2009-06-08 12:45:00,28.37,28.4,28.31,28.32,64000.0,20.2187,20.24,20.1759,20.183,64000.0
2009-06-08 12:50:00,28.32,28.35,28.31,28.34,43200.0,20.183,20.2044,20.1759,20.1973,43200.0
2009-06-08 12:55:00,28.34,28.36,28.27,28.29,58400.0,20.1973,20.2115,20.1474,20.1616,58400.0
2009-06-08 13:00:00,28.29,28.34,28.28,28.29,75300.0,20.1616,20.1973,20.1545,20.1616,75300.0
2009-06-08 13:05:00,28.29,28.43,28.29,28.43,38000.0,20.1616,20.2614,20.1616,20.2614,38000.0
2009-06-08 13:10:00,28.43,28.49,28.36,28.4,72400.0,20.2614,20.3042,20.2115,20.24,72400.0
2009-06-08 13:15:00,28.4,28.47,28.38,28.45,34300.0,20.24,20.2899,20.2258,20.2757,34300.0
2009-06-08 13:20:00,28.44,28.47,28.43,28.43,32800.0,20.2685,20.2899,20.2614,20.2614,32800.0
2009-06-08 13:25:00,28.43,28.46,28.38,28.45,20900.0,20.2614,20.2828,20.2258,20.2757,20900.0
2009-06-08 13:30:00,28.45,28.5,28.45,28.48,38300.0,20.2757,20.3113,20.2757,20.2971,38300.0
2009-06-08 13:35:00,28.49,28.51,28.48,28.5,30300.0,20.3042,20.3184,20.2971,20.3113,30300.0
2009-06-08 13:40:00,28.51,28.55,28.48,28.55,22300.0,20.3184,20.3469,20.2971,20.3469,22300.0
2009-06-08 13:45:00,28.55,28.6,28.53,28.59,79200.0,20.3469,20.3826,20.3327,20.3754,79200.0
2009-06-08 13:50:00,28.59,28.59,28.55,28.59,22400.0,20.3754,20.3754,20.3469,20.3754,22400.0
2009-06-08 13:55:00,28.59,28.61,28.56,28.6,34500.0,20.3754,20.3897,20.3541,20.3826,34500.0
2009-06-08 14:00:00,28.6,28.61,28.57,28.58,24200.0,20.3826,20.3897,20.3612,20.3683,24200.0
2009-06-08 14:05:00,28.59,28.62,28.58,28.61,17700.0,20.3754,20.3968,20.3683,20.3897,17700.0
2009-06-08 14:10:00,28.64,28.67,28.61,28.62,33200.0,20.4111,20.4325,20.3897,20.3968,33200.0
2009-06-08 14:15:00,28.62,28.68,28.62,28.68,36900.0,20.3968,20.4396,20.3968,20.4396,36900.0
2009-06-08 14:20:00,28.68,28.68,28.61,28.62,85200.0,20.4396,20.4396,20.3897,20.3968,85200.0
2009-06-08 14:25:00,28.63,28.65,28.59,28.64,35000.0,20.404,20.4182,20.3754,20.4111,35000.0
2009-06-08 14:30:00,28.64,28.68,28.59,28.59,32900.0,20.4111,20.4396,20.3754,20.3754,32900.0
2009-06-08 14:35:00,28.6,28.68,28.6,28.68,23600.0,20.3826,20.4396,20.3826,20.4396,23600.0
2009-06-08 14:40:00,28.68,28.69,28.62,28.62,35100.0,20.4396,20.4467,20.3968,20.3968,35100.0
2009-06-08 14:45:00,28.62,28.67,28.6,28.63,39700.0,20.3968,20.4325,20.3826,20.404,39700.0
2009-06-08 14:50:00,28.64,28.67,28.6,28.6,48200.0,20.4111,20.4325,20.3826,20.3826,48200.0
2009-06-08 14:55:00,28.61,28.63,28.6,28.6,52300.0,20.3897,20.404,20.3826,20.3826,52300.0
2009-06-08 15:00:00,28.6,28.66,28.6,28.63,69200.0,20.3826,20.4253,20.3826,20.404,69200.0
2009-06-08 15:05:00,28.63,28.66,28.58,28.64,102800.0,20.404,20.4253,20.3683,20.4111,102800.0
2009-06-08 15:10:00,28.63,28.65,28.59,28.6,53000.0,20.404,20.4182,20.3754,20.3826,53000.0
2009-06-08 15:15:00,28.6,28.71,28.59,28.68,98000.0,20.3826,20.461,20.3754,20.4396,98000.0
2009-06-08 15:20:00,28.68,28.74,28.66,28.71,294000.0,20.4396,20.4824,20.4253,20.461,294000.0
2009-06-08 15:25:00,28.72,28.75,28.69,28.72,60200.0,20.4681,20.4895,20.4467,20.4681,60200.0
2009-06-08 15:30:00,28.72,28.84,28.68,28.78,170000.0,20.4681,20.5536,20.4396,20.5109,170000.0
2009-06-08 15:35:00,28.79,28.82,28.68,28.7,151100.0,20.518,20.5394,20.4396,20.4538,151100.0
2009-06-08 15:40:00,28.71,28.78,28.7,28.73,143200.0,20.461,20.5109,20.4538,20.4752,143200.0
2009-06-08 15:45:00,28.73,28.76,28.63,28.64,171400.0,20.4752,20.4966,20.404,20.4111,171400.0
2009-06-08 15:50:00,28.64,28.7,28.6,28.62,117200.0,20.4111,20.4538,20.3826,20.3968,117200.0
2009-06-08 15:55:00,28.63,28.65,28.47,28.49,253300.0,20.404,20.4182,20.2899,20.3042,253300.0
2009-06-09 09:30:00,28.69,28.9,28.59,28.77,51900.0,20.4467,20.5964,20.3754,20.5037,51900.0
2009-06-09 09:35:00,28.77,28.95,28.66,28.94,45400.0,20.5037,20.632,20.4253,20.6249,45400.0
2009-06-09 09:40:00,28.94,29.11,28.88,29.01,43600.0,20.6249,20.746,20.5821,20.6748,43600.0
2009-06-09 09:45:00,29.01,29.1,28.93,28.99,70500.0,20.6748,20.7389,20.6178,20.6605,70500.0
2009-06-09 09:50:00,28.99,29.0,28.85,28.95,74900.0,20.6605,20.6676,20.5607,20.632,74900.0
2009-06-09 09:55:00,28.94,28.98,28.78,28.83,38100.0,20.6249,20.6534,20.5109,20.5465,38100.0
2009-06-09 10:00:00,28.83,28.93,28.75,28.79,56200.0,20.5465,20.6178,20.4895,20.518,56200.0
2009-06-09 10:05:00,28.81,28.93,28.81,28.91,30400.0,20.5322,20.6178,20.5322,20.6035,30400.0
2009-06-09 10:10:00,28.91,28.96,28.77,28.77,46600.0,20.6035,20.6391,20.5037,20.5037,46600.0
2009-06-09 10:15:00,28.77,28.9,28.76,28.89,28700.0,20.5037,20.5964,20.4966,20.5893,28700.0
2009-06-09 10:20:00,28.87,28.9,28.79,28.88,26500.0,20.575,20.5964,20.518,20.5821,26500.0
2009-06-09 10:25:00,28.88,28.94,28.8,28.9,35100.0,20.5821,20.6249,20.5251,20.5964,35100.0
2009-06-09 10:30:00,28.91,28.91,28.82,28.84,36600.0,20.6035,20.6035,20.5394,20.5536,36600.0
2009-06-09 10:35:00,28.83,28.87,28.81,28.87,33600.0,20.5465,20.575,20.5322,20.575,33600.0
2009-06-09 10:40:00,28.87,28.88,28.82,28.82,25700.0,20.575,20.5821,20.5394,20.5394,25700.0
2009-06-09 10:45:00,28.83,28.88,28.71,28.72,14300.0,20.5465,20.5821,20.461,20.4681,14300.0
2009-06-09 10:50:00,28.71,28.76,28.67,28.68,22200.0,20.461,20.4966,20.4325,20.4396,22200.0
2009-06-09 10:55:00,28.69,28.75,28.68,28.7,16400.0,20.4467,20.4895,20.4396,20.4538,16400.0
2009-06-09 11:00:00,28.69,28.73,28.65,28.67,19800.0,20.4467,20.4752,20.4182,20.4325,19800.0
2009-06-09 11:05:00,28.65,28.76,28.63,28.75,19000.0,20.4182,20.4966,20.404,20.4895,19000.0
2009-06-09 11:10:00,28.75,28.8,28.74,28.78,16800.0,20.4895,20.5251,20.4824,20.5109,16800.0
2009-06-09 11:15:00,28.77,28.88,28.77,28.86,24700.0,20.5037,20.5821,20.5037,20.5679,24700.0
2009-06-09 11:20:00,28.86,28.86,28.78,28.83,29000.0,20.5679,20.5679,20.5109,20.5465,29000.0
2009-06-09 11:25:00,28.83,28.85,28.77,28.77,40300.0,20.5465,20.5607,20.5037,20.5037,40300.0
2009-06-09 11:30:00,28.76,28.78,28.71,28.74,36500.0,20.4966,20.5109,20.461,20.4824,36500.0
2009-06-09 11:35:00,28.74,28.75,28.64,28.68,31000.0,20.4824,20.4895,20.4111,20.4396,31000.0
2009-06-09 11:40:00,28.68,28.69,28.66,28.68,17900.0,20.4396,20.4467,20.4253,20.4396,17900.0
2009-06-09 11:45:00,28.69,28.7,28.65,28.68,22000.0,20.4467,20.4538,20.4182,20.4396,22000.0
2009-06-09 11:50:00,28.7,28.72,28.69,28.72,14500.0,20.4538,20.4681,20.4467,20.4681,14500.0
2009-06-09 11:55:00,28.72,28.78,28.7,28.77,30100.0,20.4681,20.5109,20.4538,20.5037,30100.0
2009-06-09 12:00:00,28.76,28.78,28.7,28.71,36400.0,20.4966,20.5109,20.4538,20.461,36400.0
2009-06-09 12:05:00,28.71,28.75,28.68,28.68,85900.0,20.461,20.4895,20.4396,20.4396,85900.0
2009-06-09 12:10:00,28.68,28.69,28.66,28.67,22800.0,20.4396,20.4467,20.4253,20.4325,22800.0
2009-06-09 12:15:00,28.67,28.67,28.63,28.65,27400.0,20.4325,20.4325,20.404,20.4182,27400.0
2009-06-09 12:20:00,28.65,28.69,28.61,28.62,67900.0,20.4182,20.4467,20.3897,20.3968,67900.0
2009-06-09 12:25:00,28.63,28.7,28.63,28.69,28500.0,20.404,20.4538,20.404,20.4467,28500.0
2009-06-09 12:30:00,28.7,28.71,28.67,28.7,16700.0,20.4538,20.461,20.4325,20.4538,16700.0
2009-06-09 12:35:00,28.7,28.71,28.67,28.67,28600.0,20.4538,20.461,20.4325,20.4325,28600.0
2009-06-09 12:40:00,28.67,28.67,28.59,28.62,30200.0,20.4325,20.4325,20.3754,20.3968,30200.0
2009-06-09 12:45:00,28.62,28.7,28.61,28.68,16000.0,20.3968,20.4538,20.3897,20.4396,16000.0
2009-06-09 12:50:00,28.68,28.7,28.65,28.7,27100.0,20.4396,20.4538,20.4182,20.4538,27100.0
2009-06-09 12:55:00,28.7,28.72,28.7,28.71,11700.0,20.4538,20.4681,20.4538,20.461,11700.0
2009-06-09 13:00:00,28.7,28.71,28.66,28.69,50300.0,20.4538,20.461,20.4253,20.4467,50300.0
2009-06-09 13:05:00,28.7,28.7,28.64,28.66,21400.0,20.4538,20.4538,20.4111,20.4253,21400.0
2009-06-09 13:10:00,28.65,28.67,28.55,28.58,79700.0,20.4182,20.4325,20.3469,20.3683,79700.0
2009-06-09 13:15:00,28.58,28.59,28.56,28.57,39100.0,20.3683,20.3754,20.3541,20.3612,39100.0
2009-06-09 13:20:00,28.57,28.6,28.53,28.54,29500.0,20.3612,20.3826,20.3327,20.3398,29500.0
2009-06-09 13:25:00,28.55,28.64,28.53,28.62,63700.0,20.3469,20.4111,20.3327,20.3968,63700.0
2009-06-09 13:30:00,28.63,28.63,28.57,28.61,19700.0,20.404,20.404,20.3612,20.3897,19700.0
2009-06-09 13:35:00,28.61,28.68,28.56,28.67,31200.0,20.3897,20.4396,20.3541,20.4325,31200.0
2009-06-09 13:40:00,28.68,28.7,28.63,28.64,14700.0,20.4396,20.4538,20.404,20.4111,14700.0
2009-06-09 13:45:00,28.65,28.68,28.65,28.65,18700.0,20.4182,20.4396,20.4182,20.4182,18700.0
2009-06-09 13:50:00,28.64,28.67,28.63,28.64,57400.0,20.4111,20.4325,20.404,20.4111,57400.0
2009-06-09 13:55:00,28.65,28.67,28.63,28.65,73200.0,20.4182,20.4325,20.404,20.4182,73200.0
2009-06-09 14:00:00,28.65,28.68,28.61,28.62,86600.0,20.4182,20.4396,20.3897,20.3968,86600.0
2009-06-09 14:05:00,28.62,28.64,28.59,28.6,51700.0,20.3968,20.4111,20.3754,20.3826,51700.0
2009-06-09 14:10:00,28.6,28.62,28.59,28.6,41000.0,20.3826,20.3968,20.3754,20.3826,41000.0
2009-06-09 14:15:00,28.61,28.62,28.6,28.6,52500.0,20.3897,20.3968,20.3826,20.3826,52500.0
2009-06-09 14:20:00,28.61,28.61,28.57,28.58,45700.0,20.3897,20.3897,20.3612,20.3683,45700.0
2009-06-09 14:25:00,28.58,28.63,28.57,28.62,39500.0,20.3683,20.404,20.3612,20.3968,39500.0
2009-06-09 14:30:00,28.61,28.66,28.6,28.63,75300.0,20.3897,20.4253,20.3826,20.404,75300.0
2009-06-09 14:35:00,28.63,28.66,28.61,28.62,35200.0,20.404,20.4253,20.3897,20.3968,35200.0
2009-06-09 14:40:00,28.62,28.65,28.52,28.52,52200.0,20.3968,20.4182,20.3256,20.3256,52200.0
2009-06-09 14:45:00,28.53,28.56,28.5,28.52,33800.0,20.3327,20.3541,20.3113,20.3256,33800.0
2009-06-09 14:50:00,28.52,28.54,28.5,28.5,29500.0,20.3256,20.3398,20.3113,20.3113,29500.0
2009-06-09 14:55:00,28.5,28.52,28.48,28.51,73100.0,20.3113,20.3256,20.2971,20.3184,73100.0
2009-06-09 15:00:00,28.51,28.53,28.48,28.5,93800.0,20.3184,20.3327,20.2971,20.3113,93800.0
2009-06-09 15:05:00,28.49,28.51,28.48,28.48,46300.0,20.3042,20.3184,20.2971,20.2971,46300.0
2009-06-09 15:10:00,28.49,28.51,28.44,28.49,45900.0,20.3042,20.3184,20.2685,20.3042,45900.0
2009-06-09 15:15:00,28.5,28.5,28.42,28.46,80600.0,20.3113,20.3113,20.2543,20.2828,80600.0
2009-06-09 15:20:00,28.47,28.47,28.39,28.42,83800.0,20.2899,20.2899,20.2329,20.2543,83800.0
2009-06-09 15:25:00,28.42,28.42,28.37,28.39,73200.0,20.2543,20.2543,20.2187,20.2329,73200.0
2009-06-09 15:30:00,28.38,28.43,28.34,28.38,134300.0,20.2258,20.2614,20.1973,20.2258,134300.0
2009-06-09 15:35:00,28.38,28.5,28.38,28.41,140700.0,20.2258,20.3113,20.2258,20.2472,140700.0
2009-06-09 15:40:00,28.4,28.43,28.37,28.43,86100.0,20.24,20.2614,20.2187,20.2614,86100.0
2009-06-09 15:45:00,28.42,28.45,28.32,28.39,130000.0,20.2543,20.2757,20.183,20.2329,130000.0
2009-06-09 15:50:00,28.38,28.44,28.38,28.4,138000.0,20.2258,20.2685,20.2258,20.24,138000.0
2009-06-09 15:55:00,28.4,28.52,28.38,28.42,255800.0,20.24,20.3256,20.2258,20.2543,255800.0
2009-06-10 09:30:00,27.02,27.54,26.56,26.64,351700.0,19.2565,19.6271,18.9287,18.9857,351700.0
2009-06-10 09:35:00,26.62,26.8,26.56,26.71,202700.0,18.9715,19.0998,18.9287,19.0356,202700.0
2009-06-10 09:40:00,26.71,26.72,26.29,26.33,178100.0,19.0356,19.0427,18.7363,18.7648,178100.0
2009-06-10 09:45:00,26.32,26.33,25.81,25.97,357500.0,18.7577,18.7648,18.3942,18.5082,357500.0
2009-06-10 09:50:00,25.96,26.06,25.91,26.0,224400.0,18.5011,18.5724,18.4655,18.5296,224400.0
2009-06-10 09:55:00,25.99,26.0,25.72,25.77,223900.0,18.5225,18.5296,18.3301,18.3657,223900.0
2009-06-10 10:00:00,25.79,25.86,25.76,25.77,115700.0,18.38,18.4298,18.3586,18.3657,115700.0
2009-06-10 10:05:00,25.77,25.94,25.77,25.8,71200.0,18.3657,18.4869,18.3657,18.3871,71200.0
2009-06-10 10:10:00,25.77,25.93,25.75,25.83,115300.0,18.3657,18.4797,18.3514,18.4085,115300.0
2009-06-10 10:15:00,25.83,25.99,25.83,25.99,79500.0,18.4085,18.5225,18.4085,18.5225,79500.0
2009-06-10 10:20:00,25.98,26.18,25.93,26.1,156800.0,18.5154,18.6579,18.4797,18.6009,156800.0
2009-06-10 10:25:00,26.1,26.13,26.05,26.09,75800.0,18.6009,18.6223,18.5652,18.5938,75800.0
2009-06-10 10:30:00,26.1,26.17,25.99,26.11,92800.0,18.6009,18.6508,18.5225,18.608,92800.0
2009-06-10 10:35:00,26.11,26.12,26.02,26.07,32100.0,18.608,18.6151,18.5439,18.5795,32100.0
2009-06-10 10:40:00,26.06,26.06,25.97,26.0,45700.0,18.5724,18.5724,18.5082,18.5296,45700.0
2009-06-10 10:45:00,26.0,26.01,25.77,25.82,101900.0,18.5296,18.5367,18.3657,18.4013,101900.0
2009-06-10 10:50:00,25.83,25.96,25.82,25.95,70900.0,18.4085,18.5011,18.4013,18.494,70900.0
2009-06-10 10:55:00,25.95,26.07,25.94,26.06,87100.0,18.494,18.5795,18.4869,18.5724,87100.0
2009-06-10 11:00:00,26.06,26.26,26.0,26.24,147300.0,18.5724,18.7149,18.5296,18.7007,147300.0
2009-06-10 11:05:00,26.24,26.27,26.15,26.18,78400.0,18.7007,18.722,18.6365,18.6579,78400.0
2009-06-10 11:10:00,26.17,26.26,26.09,26.16,103600.0,18.6508,18.7149,18.5938,18.6436,103600.0
2009-06-10 11:15:00,26.15,26.16,26.01,26.13,99800.0,18.6365,18.6436,18.5367,18.6223,99800.0
2009-06-10 11:20:00,26.13,26.14,26.07,26.09,33500.0,18.6223,18.6294,18.5795,18.5938,33500.0
2009-06-10 11:25:00,26.09,26.19,26.05,26.11,125200.0,18.5938,18.665,18.5652,18.608,125200.0
2009-06-10 11:30:00,26.11,26.18,26.1,26.17,36000.0,18.608,18.6579,18.6009,18.6508,36000.0
2009-06-10 11:35:00,26.17,26.18,26.16,26.16,30700.0,18.6508,18.6579,18.6436,18.6436,30700.0
2009-06-10 11:40:00,26.17,26.17,26.01,26.1,120700.0,18.6508,18.6508,18.5367,18.6009,120700.0
2009-06-10 11:45:00,26.11,26.17,26.06,26.13,61100.0,18.608,18.6508,18.5724,18.6223,61100.0
2009-06-10 11:50:00,26.13,26.17,26.09,26.17,52900.0,18.6223,18.6508,18.5938,18.6508,52900.0
2009-06-10 11:55:00,26.18,26.18,26.13,26.17,31100.0,18.6579,18.6579,18.6223,18.6508,31100.0
2009-06-10 12:00:00,26.18,26.27,26.17,26.26,55700.0,18.6579,18.722,18.6508,18.7149,55700.0
2009-06-10 12:05:00,26.25,26.28,26.23,26.24,46600.0,18.7078,18.7292,18.6935,18.7007,46600.0
2009-06-10 12:10:00,26.25,26.26,26.19,26.19,55400.0,18.7078,18.7149,18.665,18.665,55400.0
2009-06-10 12:15:00,26.2,26.26,26.19,26.23,55500.0,18.6722,18.7149,18.665,18.6935,55500.0
2009-06-10 12:20:00,26.23,26.23,26.07,26.07,71300.0,18.6935,18.6935,18.5795,18.5795,71300.0
2009-06-10 12:25:00,26.07,26.13,26.06,26.13,34700.0,18.5795,18.6223,18.5724,18.6223,34700.0
2009-06-10 12:30:00,26.12,26.13,26.06,26.08,35600.0,18.6151,18.6223,18.5724,18.5866,35600.0
2009-06-10 12:35:00,26.08,26.1,26.06,26.07,17000.0,18.5866,18.6009,18.5724,18.5795,17000.0
2009-06-10 12:40:00,26.07,26.09,26.05,26.05,25000.0,18.5795,18.5938,18.5652,18.5652,25000.0
2009-06-10 12:45:00,26.05,26.05,25.97,26.0,85200.0,18.5652,18.5652,18.5082,18.5296,85200.0
2009-06-10 12:50:00,26.0,26.01,25.95,25.95,46500.0,18.5296,18.5367,18.494,18.494,46500.0
2009-06-10 12:55:00,25.95,25.97,25.9,25.91,80400.0,18.494,18.5082,18.4583,18.4655,80400.0
2009-06-10 13:00:00,25.91,25.91,25.75,25.8,145900.0,18.4655,18.4655,18.3514,18.3871,145900.0
2009-06-10 13:05:00,25.81,25.94,25.75,25.92,126900.0,18.3942,18.4869,18.3514,18.4726,126900.0
2009-06-10 13:10:00,25.91,25.97,25.9,25.97,57900.0,18.4655,18.5082,18.4583,18.5082,57900.0
2009-06-10 13:15:00,25.97,25.99,25.84,25.84,53200.0,18.5082,18.5225,18.4156,18.4156,53200.0
2009-06-10 13:20:00,25.84,25.85,25.75,25.83,88200.0,18.4156,18.4227,18.3514,18.4085,88200.0
2009-06-10 13:25:00,25.83,25.91,25.8,25.86,45600.0,18.4085,18.4655,18.3871,18.4298,45600.0
2009-06-10 13:30:00,25.86,25.86,25.75,25.76,45000.0,18.4298,18.4298,18.3514,18.3586,45000.0
2009-06-10 13:35:00,25.76,25.76,25.68,25.68,86800.0,18.3586,18.3586,18.3016,18.3016,86800.0
2009-06-10 13:40:00,25.68,25.83,25.66,25.79,110200.0,18.3016,18.4085,18.2873,18.38,110200.0
2009-06-10 13:45:00,25.79,25.8,25.65,25.67,103800.0,18.38,18.3871,18.2802,18.2944,103800.0
2009-06-10 13:50:00,25.68,25.76,25.66,25.7,80200.0,18.3016,18.3586,18.2873,18.3158,80200.0
2009-06-10 13:55:00,25.7,25.83,25.7,25.83,71300.0,18.3158,18.4085,18.3158,18.4085,71300.0
2009-06-10 14:00:00,25.81,25.83,25.7,25.72,79100.0,18.3942,18.4085,18.3158,18.3301,79100.0
2009-06-10 14:05:00,25.72,25.94,25.69,25.92,77500.0,18.3301,18.4869,18.3087,18.4726,77500.0
2009-06-10 14:10:00,25.93,26.01,25.91,26.0,34300.0,18.4797,18.5367,18.4655,18.5296,34300.0
2009-06-10 14:15:00,26.01,26.01,25.95,26.0,25800.0,18.5367,18.5367,18.494,18.5296,25800.0
2009-06-10 14:20:00,26.0,26.03,25.96,25.96,38200.0,18.5296,18.551,18.5011,18.5011,38200.0
2009-06-10 14:25:00,25.96,25.99,25.93,25.94,45200.0,18.5011,18.5225,18.4797,18.4869,45200.0
2009-06-10 14:30:00,25.94,26.01,25.9,26.01,49700.0,18.4869,18.5367,18.4583,18.5367,49700.0
2009-06-10 14:35:00,26.01,26.13,26.01,26.1,61000.0,18.5367,18.6223,18.5367,18.6009,61000.0
2009-06-10 14:40:00,26.09,26.1,26.06,26.08,47600.0,18.5938,18.6009,18.5724,18.5866,47600.0
2009-06-10 14:45:00,26.08,26.11,26.0,26.04,81600.0,18.5866,18.608,18.5296,18.5581,81600.0
2009-06-10 14:50:00,26.04,26.04,25.97,26.01,47200.0,18.5581,18.5581,18.5082,18.5367,47200.0
2009-06-10 14:55:00,26.01,26.11,26.01,26.07,77000.0,18.5367,18.608,18.5367,18.5795,77000.0
2009-06-10 15:00:00,26.08,26.08,25.98,25.99,64600.0,18.5866,18.5866,18.5154,18.5225,64600.0
2009-06-10 15:05:00,25.98,26.02,25.93,25.93,112800.0,18.5154,18.5439,18.4797,18.4797,112800.0
2009-06-10 15:10:00,25.93,26.02,25.93,25.99,75700.0,18.4797,18.5439,18.4797,18.5225,75700.0
2009-06-10 15:15:00,25.99,25.99,25.84,25.92,84800.0,18.5225,18.5225,18.4156,18.4726,84800.0
2009-06-10 15:20:00,25.92,25.98,25.91,25.94,53700.0,18.4726,18.5154,18.4655,18.4869,53700.0
2009-06-10 15:25:00,25.94,26.0,25.9,25.99,91200.0,18.4869,18.5296,18.4583,18.5225,91200.0
2009-06-10 15:30:00,25.98,26.1,25.98,26.06,100700.0,18.5154,18.6009,18.5154,18.5724,100700.0
2009-06-10 15:35:00,26.06,26.15,26.06,26.09,145300.0,18.5724,18.6365,18.5724,18.5938,145300.0
2009-06-10 15:40:00,26.09,26.24,26.04,26.22,155900.0,18.5938,18.7007,18.5581,18.6864,155900.0
2009-06-10 15:45:00,26.21,26.31,26.21,26.28,303500.0,18.6793,18.7505,18.6793,18.7292,303500.0
2009-06-10 15:50:00,26.28,26.36,26.21,26.29,264900.0,18.7292,18.7862,18.6793,18.7363,264900.0
2009-06-10 15:55:00,26.29,26.37,26.27,26.34,269400.0,18.7363,18.7933,18.722,18.7719,269400.0
2009-06-11 09:30:00,26.19,26.53,25.94,25.98,139100.0,18.665,18.9073,18.4869,18.5154,139100.0
2009-06-11 09:35:00,25.98,26.13,25.77,25.95,134800.0,18.5154,18.6223,18.3657,18.494,134800.0
2009-06-11 09:40:00,25.94,25.98,25.62,25.65,89600.0,18.4869,18.5154,18.2588,18.2802,89600.0
2009-06-11 09:45:00,25.68,25.98,25.65,25.96,142600.0,18.3016,18.5154,18.2802,18.5011,142600.0
2009-06-11 09:50:00,25.95,26.18,25.92,26.05,111800.0,18.494,18.6579,18.4726,18.5652,111800.0
2009-06-11 09:55:00,26.06,26.15,26.0,26.09,52300.0,18.5724,18.6365,18.5296,18.5938,52300.0
2009-06-11 10:00:00,26.09,26.12,26.06,26.07,37400.0,18.5938,18.6151,18.5724,18.5795,37400.0
2009-06-11 10:05:00,26.07,26.15,25.97,26.01,110300.0,18.5795,18.6365,18.5082,18.5367,110300.0
2009-06-11 10:10:00,26.01,26.07,25.95,26.0,65300.0,18.5367,18.5795,18.494,18.5296,65300.0
2009-06-11 10:15:00,26.01,26.07,25.96,26.01,76400.0,18.5367,18.5795,18.5011,18.5367,76400.0
2009-06-11 10:20:00,26.02,26.03,25.86,25.89,37300.0,18.5439,18.551,18.4298,18.4512,37300.0
2009-06-11 10:25:00,25.89,26.0,25.89,25.96,29600.0,18.4512,18.5296,18.4512,18.5011,29600.0
2009-06-11 10:30:00,25.98,25.99,25.94,25.95,21800.0,18.5154,18.5225,18.4869,18.494,21800.0
2009-06-11 10:35:00,25.95,25.99,25.94,25.97,30800.0,18.494,18.5225,18.4869,18.5082,30800.0
2009-06-11 10:40:00,25.96,26.12,25.96,26.07,48600.0,18.5011,18.6151,18.5011,18.5795,48600.0
2009-06-11 10:45:00,26.06,26.1,26.06,26.1,20500.0,18.5724,18.6009,18.5724,18.6009,20500.0
2009-06-11 10:50:00,26.1,26.11,26.09,26.09,37900.0,18.6009,18.608,18.5938,18.5938,37900.0
2009-06-11 10:55:00,26.09,26.09,25.96,25.97,38600.0,18.5938,18.5938,18.5011,18.5082,38600.0
2009-06-11 11:00:00,25.97,26.0,25.93,25.99,50600.0,18.5082,18.5296,18.4797,18.5225,50600.0
2009-06-11 11:05:00,25.98,26.08,25.98,26.06,37200.0,18.5154,18.5866,18.5154,18.5724,37200.0
2009-06-11 11:10:00,26.07,26.09,26.05,26.07,43500.0,18.5795,18.5938,18.5652,18.5795,43500.0
2009-06-11 11:15:00,26.07,26.11,26.07,26.09,54000.0,18.5795,18.608,18.5795,18.5938,54000.0
2009-06-11 11:20:00,26.09,26.1,26.06,26.08,80200.0,18.5938,18.6009,18.5724,18.5866,80200.0
2009-06-11 11:25:00,26.08,26.09,26.07,26.09,38300.0,18.5866,18.5938,18.5795,18.5938,38300.0
2009-06-11 11:30:00,26.08,26.1,26.06,26.08,33500.0,18.5866,18.6009,18.5724,18.5866,33500.0
2009-06-11 11:35:00,26.08,26.09,26.06,26.07,33900.0,18.5866,18.5938,18.5724,18.5795,33900.0
2009-06-11 11:40:00,26.06,26.07,26.05,26.06,35600.0,18.5724,18.5795,18.5652,18.5724,35600.0
2009-06-11 11:45:00,26.06,26.06,26.01,26.04,31300.0,18.5724,18.5724,18.5367,18.5581,31300.0
2009-06-11 11:50:00,26.03,26.05,26.02,26.05,25500.0,18.551,18.5652,18.5439,18.5652,25500.0
2009-06-11 11:55:00,26.05,26.05,26.01,26.01,22400.0,18.5652,18.5652,18.5367,18.5367,22400.0
2009-06-11 12:00:00,25.99,26.01,25.96,25.98,44200.0,18.5225,18.5367,18.5011,18.5154,44200.0
2009-06-11 12:05:00,25.98,26.04,25.96,26.04,44400.0,18.5154,18.5581,18.5011,18.5581,44400.0
2009-06-11 12:10:00,26.03,26.11,26.02,26.1,102500.0,18.551,18.608,18.5439,18.6009,102500.0
2009-06-11 12:15:00,26.1,26.16,26.09,26.16,37100.0,18.6009,18.6436,18.5938,18.6436,37100.0
2009-06-11 12:20:00,26.15,26.2,26.15,26.2,22400.0,18.6365,18.6722,18.6365,18.6722,22400.0
2009-06-11 12:25:00,26.2,26.24,26.16,26.17,49000.0,18.6722,18.7007,18.6436,18.6508,49000.0
2009-06-11 12:30:00,26.16,26.19,26.15,26.16,27200.0,18.6436,18.665,18.6365,18.6436,27200.0
2009-06-11 12:35:00,26.16,26.18,26.13,26.18,27500.0,18.6436,18.6579,18.6223,18.6579,27500.0
2009-06-11 12:40:00,26.17,26.2,26.16,26.18,41000.0,18.6508,18.6722,18.6436,18.6579,41000.0
2009-06-11 12:45:00,26.19,26.2,26.12,26.13,25900.0,18.665,18.6722,18.6151,18.6223,25900.0
2009-06-11 12:50:00,26.12,26.21,26.12,26.21,34400.0,18.6151,18.6793,18.6151,18.6793,34400.0
2009-06-11 12:55:00,26.21,26.23,26.15,26.16,39600.0,18.6793,18.6935,18.6365,18.6436,39600.0
2009-06-11 13:00:00,26.17,26.23,26.16,26.21,90000.0,18.6508,18.6935,18.6436,18.6793,90000.0
2009-06-11 13:05:00,26.2,26.21,26.16,26.17,59800.0,18.6722,18.6793,18.6436,18.6508,59800.0
2009-06-11 13:10:00,26.17,26.2,26.14,26.14,54300.0,18.6508,18.6722,18.6294,18.6294,54300.0
2009-06-11 13:15:00,26.15,26.21,26.15,26.19,33900.0,18.6365,18.6793,18.6365,18.665,33900.0
2009-06-11 13:20:00,26.19,26.21,26.17,26.2,95800.0,18.665,18.6793,18.6508,18.6722,95800.0
2009-06-11 13:25:00,26.2,26.21,26.18,26.19,47400.0,18.6722,18.6793,18.6579,18.665,47400.0
2009-06-11 13:30:00,26.19,26.2,26.17,26.18,52000.0,18.665,18.6722,18.6508,18.6579,52000.0
2009-06-11 13:35:00,26.19,26.23,26.17,26.21,46300.0,18.665,18.6935,18.6508,18.6793,46300.0
2009-06-11 13:40:00,26.21,26.24,26.18,26.24,70200.0,18.6793,18.7007,18.6579,18.7007,70200.0
2009-06-11 13:45:00,26.24,26.31,26.22,26.26,54500.0,18.7007,18.7505,18.6864,18.7149,54500.0
2009-06-11 13:50:00,26.26,26.3,26.25,26.3,46400.0,18.7149,18.7434,18.7078,18.7434,46400.0
2009-06-11 13:55:00,26.3,26.38,26.28,26.36,74200.0,18.7434,18.8004,18.7292,18.7862,74200.0
2009-06-11 14:00:00,26.35,26.36,26.22,26.22,111400.0,18.7791,18.7862,18.6864,18.6864,111400.0
2009-06-11 14:05:00,26.23,26.29,26.23,26.24,51900.0,18.6935,18.7363,18.6935,18.7007,51900.0
2009-06-11 14:10:00,26.24,26.27,26.21,26.25,54000.0,18.7007,18.722,18.6793,18.7078,54000.0
2009-06-11 14:15:00,26.25,26.28,26.19,26.24,55800.0,18.7078,18.7292,18.665,18.7007,55800.0
2009-06-11 14:20:00,26.24,26.27,26.2,26.23,48800.0,18.7007,18.722,18.6722,18.6935,48800.0
2009-06-11 14:25:00,26.24,26.3,26.23,26.25,62700.0,18.7007,18.7434,18.6935,18.7078,62700.0
2009-06-11 14:30:00,26.25,26.3,26.24,26.24,42300.0,18.7078,18.7434,18.7007,18.7007,42300.0
2009-06-11 14:35:00,26.25,26.25,26.1,26.14,70800.0,18.7078,18.7078,18.6009,18.6294,70800.0
2009-06-11 14:40:00,26.14,26.21,26.13,26.2,35400.0,18.6294,18.6793,18.6223,18.6722,35400.0
2009-06-11 14:45:00,26.2,26.21,26.16,26.16,57900.0,18.6722,18.6793,18.6436,18.6436,57900.0
2009-06-11 14:50:00,26.16,26.18,26.14,26.17,53900.0,18.6436,18.6579,18.6294,18.6508,53900.0
2009-06-11 14:55:00,26.18,26.26,26.18,26.22,59100.0,18.6579,18.7149,18.6579,18.6864,59100.0
2009-06-11 15:00:00,26.21,26.21,26.06,26.13,117200.0,18.6793,18.6793,18.5724,18.6223,117200.0
2009-06-11 15:05:00,26.12,26.17,26.09,26.09,60300.0,18.6151,18.6508,18.5938,18.5938,60300.0
2009-06-11 15:10:00,26.09,26.1,25.96,25.96,137900.0,18.5938,18.6009,18.5011,18.5011,137900.0
2009-06-11 15:15:00,25.97,26.01,25.93,25.95,105000.0,18.5082,18.5367,18.4797,18.494,105000.0
2009-06-11 15:20:00,25.95,25.99,25.9,25.98,84800.0,18.494,18.5225,18.4583,18.5154,84800.0
2009-06-11 15:25:00,25.98,26.02,25.92,25.94,60700.0,18.5154,18.5439,18.4726,18.4869,60700.0
2009-06-11 15:30:00,25.93,25.94,25.86,25.94,112300.0,18.4797,18.4869,18.4298,18.4869,112300.0
2009-06-11 15:35:00,25.94,26.03,25.88,25.95,208500.0,18.4869,18.551,18.4441,18.494,208500.0
2009-06-11 15:40:00,25.95,25.96,25.83,25.89,179500.0,18.494,18.5011,18.4085,18.4512,179500.0
2009-06-11 15:45:00,25.89,25.93,25.81,25.83,180700.0,18.4512,18.4797,18.3942,18.4085,180700.0
2009-06-11 15:50:00,25.83,25.89,25.7,25.74,287300.0,18.4085,18.4512,18.3158,18.3443,287300.0
2009-06-11 15:55:00,25.73,25.75,25.67,25.72,328800.0,18.3372,18.3514,18.2944,18.3301,328800.0
2009-06-12 09:30:00,24.99,25.01,24.63,24.72,4769400.0,17.8098,17.8241,17.5532,17.6174,4769400.0
2009-06-12 09:35:00,24.72,24.89,24.53,24.72,1002200.0,17.6174,17.7385,17.482,17.6174,1002200.0
2009-06-12 09:40:00,24.74,24.78,24.59,24.65,488700.0,17.6316,17.6601,17.5247,17.5675,488700.0
2009-06-12 09:45:00,24.65,24.71,24.6,24.65,311400.0,17.5675,17.6103,17.5319,17.5675,311400.0
2009-06-12 09:50:00,24.65,24.75,24.6,24.7,573100.0,17.5675,17.6388,17.5319,17.6031,573100.0
2009-06-12 09:55:00,24.71,24.74,24.65,24.67,206900.0,17.6103,17.6316,17.5675,17.5818,206900.0
2009-06-12 10:00:00,24.67,24.67,24.52,24.52,938000.0,17.5818,17.5818,17.4749,17.4749,938000.0
2009-06-12 10:05:00,24.52,24.55,24.33,24.35,1292200.0,17.4749,17.4962,17.3394,17.3537,1292200.0
2009-06-12 10:10:00,24.35,24.4,24.25,24.29,1050800.0,17.3537,17.3893,17.2824,17.3109,1050800.0
2009-06-12 10:15:00,24.28,24.47,24.27,24.43,597800.0,17.3038,17.4392,17.2967,17.4107,597800.0
2009-06-12 10:20:00,24.43,24.57,24.43,24.56,572700.0,17.4107,17.5105,17.4107,17.5034,572700.0
2009-06-12 10:25:00,24.56,24.62,24.45,24.48,424800.0,17.5034,17.5461,17.425,17.4463,424800.0
2009-06-12 10:30:00,24.49,24.5,24.39,24.5,227600.0,17.4535,17.4606,17.3822,17.4606,227600.0
2009-06-12 10:35:00,24.5,24.65,24.47,24.6,357400.0,17.4606,17.5675,17.4392,17.5319,357400.0
2009-06-12 10:40:00,24.6,24.7,24.56,24.69,464500.0,17.5319,17.6031,17.5034,17.596,464500.0
2009-06-12 10:45:00,24.69,24.7,24.59,24.67,323800.0,17.596,17.6031,17.5247,17.5818,323800.0
2009-06-12 10:50:00,24.67,24.74,24.64,24.71,166900.0,17.5818,17.6316,17.5604,17.6103,166900.0
2009-06-12 10:55:00,24.72,24.72,24.63,24.67,168400.0,17.6174,17.6174,17.5532,17.5818,168400.0
2009-06-12 11:00:00,24.68,24.68,24.58,24.62,169500.0,17.5889,17.5889,17.5176,17.5461,169500.0
2009-06-12 11:05:00,24.61,24.7,24.61,24.67,175400.0,17.539,17.6031,17.539,17.5818,175400.0
2009-06-12 11:10:00,24.67,24.74,24.64,24.7,270800.0,17.5818,17.6316,17.5604,17.6031,270800.0
2009-06-12 11:15:00,24.7,24.75,24.67,24.73,207700.0,17.6031,17.6388,17.5818,17.6245,207700.0
2009-06-12 11:20:00,24.72,24.75,24.66,24.72,136400.0,17.6174,17.6388,17.5746,17.6174,136400.0
2009-06-12 11:25:00,24.73,24.79,24.71,24.75,315700.0,17.6245,17.6673,17.6103,17.6388,315700.0
2009-06-12 11:30:00,24.76,24.82,24.75,24.78,302600.0,17.6459,17.6887,17.6388,17.6601,302600.0
2009-06-12 11:35:00,24.78,24.8,24.75,24.8,274500.0,17.6601,17.6744,17.6388,17.6744,274500.0
2009-06-12 11:40:00,24.8,24.86,24.76,24.76,310800.0,17.6744,17.7172,17.6459,17.6459,310800.0
2009-06-12 11:45:00,24.77,24.89,24.75,24.89,190800.0,17.653,17.7385,17.6388,17.7385,190800.0
2009-06-12 11:50:00,24.89,24.92,24.65,24.85,214300.0,17.7385,17.7599,17.5675,17.71,214300.0
2009-06-12 11:55:00,24.85,24.87,24.75,24.8,120900.0,17.71,17.7243,17.6388,17.6744,120900.0
2009-06-12 12:00:00,24.8,24.83,24.78,24.83,97500.0,17.6744,17.6958,17.6601,17.6958,97500.0
2009-06-12 12:05:00,24.84,24.84,24.78,24.8,86600.0,17.7029,17.7029,17.6601,17.6744,86600.0
2009-06-12 12:10:00,24.8,24.81,24.7,24.71,96700.0,17.6744,17.6815,17.6031,17.6103,96700.0
2009-06-12 12:15:00,24.71,24.8,24.7,24.79,76200.0,17.6103,17.6744,17.6031,17.6673,76200.0
2009-06-12 12:20:00,24.8,24.8,24.6,24.8,92500.0,17.6744,17.6744,17.5319,17.6744,92500.0
2009-06-12 12:25:00,24.79,24.8,24.74,24.79,100100.0,17.6673,17.6744,17.6316,17.6673,100100.0
2009-06-12 12:30:00,24.79,24.82,24.77,24.82,241600.0,17.6673,17.6887,17.653,17.6887,241600.0
2009-06-12 12:35:00,24.82,24.85,24.81,24.83,116800.0,17.6887,17.71,17.6815,17.6958,116800.0
2009-06-12 12:40:00,24.83,24.83,24.7,24.75,66900.0,17.6958,17.6958,17.6031,17.6388,66900.0
2009-06-12 12:45:00,24.75,24.8,24.74,24.76,67500.0,17.6388,17.6744,17.6316,17.6459,67500.0
2009-06-12 12:50:00,24.77,24.77,24.72,24.74,140000.0,17.653,17.653,17.6174,17.6316,140000.0
2009-06-12 12:55:00,24.74,24.75,24.7,24.72,150700.0,17.6316,17.6388,17.6031,17.6174,150700.0
2009-06-12 13:00:00,24.72,24.74,24.72,24.72,49600.0,17.6174,17.6316,17.6174,17.6174,49600.0
2009-06-12 13:05:00,24.72,24.73,24.63,24.65,130200.0,17.6174,17.6245,17.5532,17.5675,130200.0
2009-06-12 13:10:00,24.65,24.69,24.6,24.6,119600.0,17.5675,17.596,17.5319,17.5319,119600.0
2009-06-12 13:15:00,24.61,24.62,24.56,24.56,132000.0,17.539,17.5461,17.5034,17.5034,132000.0
2009-06-12 13:20:00,24.56,24.64,24.56,24.63,60300.0,17.5034,17.5604,17.5034,17.5532,60300.0
2009-06-12 13:25:00,24.63,24.64,24.58,24.6,30400.0,17.5532,17.5604,17.5176,17.5319,30400.0
2009-06-12 13:30:00,24.6,24.61,24.56,24.57,105400.0,17.5319,17.539,17.5034,17.5105,105400.0
2009-06-12 13:35:00,24.57,24.64,24.57,24.63,102300.0,17.5105,17.5604,17.5105,17.5532,102300.0
2009-06-12 13:40:00,24.63,24.63,24.57,24.59,87100.0,17.5532,17.5532,17.5105,17.5247,87100.0
2009-06-12 13:45:00,24.58,24.6,24.56,24.58,45800.0,17.5176,17.5319,17.5034,17.5176,45800.0
2009-06-12 13:50:00,24.59,24.7,24.58,24.7,99400.0,17.5247,17.6031,17.5176,17.6031,99400.0
2009-06-12 13:55:00,24.7,24.75,24.69,24.75,120700.0,17.6031,17.6388,17.596,17.6388,120700.0
2009-06-12 14:00:00,24.74,24.75,24.63,24.69,107500.0,17.6316,17.6388,17.5532,17.596,107500.0
2009-06-12 14:05:00,24.7,24.75,24.68,24.69,131400.0,17.6031,17.6388,17.5889,17.596,131400.0
2009-06-12 14:10:00,24.69,24.75,24.64,24.65,239700.0,17.596,17.6388,17.5604,17.5675,239700.0
2009-06-12 14:15:00,24.65,24.66,24.55,24.56,142100.0,17.5675,17.5746,17.4962,17.5034,142100.0
2009-06-12 14:20:00,24.57,24.66,24.57,24.65,194100.0,17.5105,17.5746,17.5105,17.5675,194100.0
2009-06-12 14:25:00,24.66,24.7,24.64,24.65,83100.0,17.5746,17.6031,17.5604,17.5675,83100.0
2009-06-12 14:30:00,24.66,24.67,24.64,24.65,102700.0,17.5746,17.5818,17.5604,17.5675,102700.0
2009-06-12 14:35:00,24.66,24.71,24.65,24.68,96400.0,17.5746,17.6103,17.5675,17.5889,96400.0
2009-06-12 14:40:00,24.68,24.72,24.65,24.68,178400.0,17.5889,17.6174,17.5675,17.5889,178400.0
2009-06-12 14:45:00,24.68,24.7,24.64,24.65,139400.0,17.5889,17.6031,17.5604,17.5675,139400.0
2009-06-12 14:50:00,24.64,24.71,24.64,24.7,168500.0,17.5604,17.6103,17.5604,17.6031,168500.0
2009-06-12 14:55:00,24.7,24.72,24.68,24.71,184500.0,17.6031,17.6174,17.5889,17.6103,184500.0
2009-06-12 15:00:00,24.7,24.77,24.7,24.71,314800.0,17.6031,17.653,17.6031,17.6103,314800.0
2009-06-12 15:05:00,24.71,24.79,24.7,24.74,316000.0,17.6103,17.6673,17.6031,17.6316,316000.0
2009-06-12 15:10:00,24.75,24.76,24.67,24.67,231100.0,17.6388,17.6459,17.5818,17.5818,231100.0
2009-06-12 15:15:00,24.68,24.69,24.67,24.68,97900.0,17.5889,17.596,17.5818,17.5889,97900.0
2009-06-12 15:20:00,24.69,24.73,24.68,24.7,223300.0,17.596,17.6245,17.5889,17.6031,223300.0
2009-06-12 15:25:00,24.7,24.75,24.68,24.75,205600.0,17.6031,17.6388,17.5889,17.6388,205600.0
2009-06-12 15:30:00,24.75,24.75,24.7,24.71,286500.0,17.6388,17.6388,17.6031,17.6103,286500.0
2009-06-12 15:35:00,24.71,24.71,24.53,24.53,535400.0,17.6103,17.6103,17.482,17.482,535400.0
2009-06-12 15:40:00,24.53,24.59,24.51,24.57,573400.0,17.482,17.5247,17.4677,17.5105,573400.0
2009-06-12 15:45:00,24.58,24.62,24.56,24.59,498500.0,17.5176,17.5461,17.5034,17.5247,498500.0
2009-06-12 15:50:00,24.59,24.6,24.37,24.4,1354900.0,17.5247,17.5319,17.368,17.3893,1354900.0
2009-06-12 15:55:00,24.4,24.7,24.39,24.55,2253800.0,17.3893,17.6031,17.3822,17.4962,2253800.0
2009-06-15 09:30:00,24.18,24.53,24.08,24.35,284000.0,17.2325,17.482,17.1613,17.3537,284000.0
2009-06-15 09:35:00,24.36,24.6,24.33,24.54,210500.0,17.3608,17.5319,17.3394,17.4891,210500.0
2009-06-15 09:40:00,24.55,24.55,24.43,24.45,256400.0,17.4962,17.4962,17.4107,17.425,256400.0
2009-06-15 09:45:00,24.45,24.46,24.35,24.4,171800.0,17.425,17.4321,17.3537,17.3893,171800.0
2009-06-15 09:50:00,24.39,24.41,24.25,24.36,93200.0,17.3822,17.3965,17.2824,17.3608,93200.0
2009-06-15 09:55:00,24.36,24.43,24.36,24.39,107300.0,17.3608,17.4107,17.3608,17.3822,107300.0
2009-06-15 10:00:00,24.39,24.44,24.33,24.41,137100.0,17.3822,17.4178,17.3394,17.3965,137100.0
2009-06-15 10:05:00,24.42,24.51,24.42,24.45,103300.0,17.4036,17.4677,17.4036,17.425,103300.0
2009-06-15 10:10:00,24.45,24.51,24.44,24.45,95700.0,17.425,17.4677,17.4178,17.425,95700.0
2009-06-15 10:15:00,24.45,24.52,24.44,24.51,104200.0,17.425,17.4749,17.4178,17.4677,104200.0
2009-06-15 10:20:00,24.5,24.52,24.48,24.51,131500.0,17.4606,17.4749,17.4463,17.4677,131500.0
2009-06-15 10:25:00,24.51,24.54,24.49,24.5,84900.0,17.4677,17.4891,17.4535,17.4606,84900.0
2009-06-15 10:30:00,24.5,24.51,24.43,24.45,187300.0,17.4606,17.4677,17.4107,17.425,187300.0
2009-06-15 10:35:00,24.45,24.54,24.42,24.45,176200.0,17.425,17.4891,17.4036,17.425,176200.0
2009-06-15 10:40:00,24.44,24.5,24.41,24.41,85600.0,17.4178,17.4606,17.3965,17.3965,85600.0
2009-06-15 10:45:00,24.42,24.51,24.41,24.5,160600.0,17.4036,17.4677,17.3965,17.4606,160600.0
2009-06-15 10:50:00,24.5,24.58,24.49,24.58,107200.0,17.4606,17.5176,17.4535,17.5176,107200.0
2009-06-15 10:55:00,24.58,24.69,24.58,24.62,145200.0,17.5176,17.596,17.5176,17.5461,145200.0
2009-06-15 11:00:00,24.62,24.65,24.48,24.52,156300.0,17.5461,17.5675,17.4463,17.4749,156300.0
2009-06-15 11:05:00,24.53,24.53,24.49,24.52,93500.0,17.482,17.482,17.4535,17.4749,93500.0
2009-06-15 11:10:00,24.51,24.61,24.5,24.61,89700.0,17.4677,17.539,17.4606,17.539,89700.0
2009-06-15 11:15:00,24.61,24.67,24.59,24.6,100700.0,17.539,17.5818,17.5247,17.5319,100700.0
2009-06-15 11:20:00,24.6,24.63,24.54,24.56,115300.0,17.5319,17.5532,17.4891,17.5034,115300.0
2009-06-15 11:25:00,24.55,24.56,24.53,24.54,331000.0,17.4962,17.5034,17.482,17.4891,331000.0
2009-06-15 11:30:00,24.53,24.54,24.46,24.47,123400.0,17.482,17.4891,17.4321,17.4392,123400.0
2009-06-15 11:35:00,24.48,24.48,24.31,24.32,101100.0,17.4463,17.4463,17.3252,17.3323,101100.0
2009-06-15 11:40:00,24.32,24.33,24.24,24.33,94200.0,17.3323,17.3394,17.2753,17.3394,94200.0
2009-06-15 11:45:00,24.33,24.4,24.3,24.4,90000.0,17.3394,17.3893,17.3181,17.3893,90000.0
2009-06-15 11:50:00,24.4,24.49,24.39,24.49,86300.0,17.3893,17.4535,17.3822,17.4535,86300.0
2009-06-15 11:55:00,24.49,24.5,24.44,24.45,28100.0,17.4535,17.4606,17.4178,17.425,28100.0
2009-06-15 12:00:00,24.45,24.5,24.43,24.5,45900.0,17.425,17.4606,17.4107,17.4606,45900.0
2009-06-15 12:05:00,24.5,24.54,24.46,24.51,146900.0,17.4606,17.4891,17.4321,17.4677,146900.0
2009-06-15 12:10:00,24.52,24.52,24.48,24.51,15900.0,17.4749,17.4749,17.4463,17.4677,15900.0
2009-06-15 12:15:00,24.51,24.54,24.49,24.53,55300.0,17.4677,17.4891,17.4535,17.482,55300.0
2009-06-15 12:20:00,24.54,24.54,24.49,24.52,120100.0,17.4891,17.4891,17.4535,17.4749,120100.0
2009-06-15 12:25:00,24.53,24.57,24.5,24.51,74600.0,17.482,17.5105,17.4606,17.4677,74600.0
2009-06-15 12:30:00,24.5,24.53,24.5,24.52,100400.0,17.4606,17.482,17.4606,17.4749,100400.0
2009-06-15 12:35:00,24.52,24.63,24.51,24.63,124900.0,17.4749,17.5532,17.4677,17.5532,124900.0
2009-06-15 12:40:00,24.63,24.68,24.62,24.66,82800.0,17.5532,17.5889,17.5461,17.5746,82800.0
2009-06-15 12:45:00,24.66,24.71,24.61,24.63,137900.0,17.5746,17.6103,17.539,17.5532,137900.0
2009-06-15 12:50:00,24.63,24.69,24.62,24.69,43800.0,17.5532,17.596,17.5461,17.596,43800.0
2009-06-15 12:55:00,24.68,24.72,24.68,24.71,32700.0,17.5889,17.6174,17.5889,17.6103,32700.0
2009-06-15 13:00:00,24.7,24.72,24.65,24.67,146600.0,17.6031,17.6174,17.5675,17.5818,146600.0
2009-06-15 13:05:00,24.67,24.72,24.67,24.68,124300.0,17.5818,17.6174,17.5818,17.5889,124300.0
2009-06-15 13:10:00,24.68,24.69,24.58,24.58,132300.0,17.5889,17.596,17.5176,17.5176,132300.0
2009-06-15 13:15:00,24.58,24.59,24.49,24.5,165800.0,17.5176,17.5247,17.4535,17.4606,165800.0
2009-06-15 13:20:00,24.5,24.53,24.43,24.53,105200.0,17.4606,17.482,17.4107,17.482,105200.0
2009-06-15 13:25:00,24.53,24.55,24.52,24.54,34700.0,17.482,17.4962,17.4749,17.4891,34700.0
2009-06-15 13:30:00,24.54,24.56,24.51,24.54,77200.0,17.4891,17.5034,17.4677,17.4891,77200.0
2009-06-15 13:35:00,24.55,24.56,24.51,24.52,68800.0,17.4962,17.5034,17.4677,17.4749,68800.0
2009-06-15 13:40:00,24.52,24.55,24.5,24.52,57500.0,17.4749,17.4962,17.4606,17.4749,57500.0
2009-06-15 13:45:00,24.52,24.7,24.52,24.69,174900.0,17.4749,17.6031,17.4749,17.596,174900.0
2009-06-15 13:50:00,24.7,24.71,24.68,24.7,46600.0,17.6031,17.6103,17.5889,17.6031,46600.0
2009-06-15 13:55:00,24.69,24.7,24.63,24.63,25500.0,17.596,17.6031,17.5532,17.5532,25500.0
2009-06-15 14:00:00,24.62,24.62,24.55,24.59,61000.0,17.5461,17.5461,17.4962,17.5247,61000.0
2009-06-15 14:05:00,24.58,24.61,24.55,24.57,38000.0,17.5176,17.539,17.4962,17.5105,38000.0
2009-06-15 14:10:00,24.57,24.58,24.52,24.56,26800.0,17.5105,17.5176,17.4749,17.5034,26800.0
2009-06-15 14:15:00,24.55,24.6,24.55,24.6,30200.0,17.4962,17.5319,17.4962,17.5319,30200.0
2009-06-15 14:20:00,24.59,24.63,24.56,24.57,55300.0,17.5247,17.5532,17.5034,17.5105,55300.0
2009-06-15 14:25:00,24.56,24.62,24.56,24.6,40400.0,17.5034,17.5461,17.5034,17.5319,40400.0
2009-06-15 14:30:00,24.6,24.62,24.59,24.6,21200.0,17.5319,17.5461,17.5247,17.5319,21200.0
2009-06-15 14:35:00,24.61,24.64,24.6,24.63,45800.0,17.539,17.5604,17.5319,17.5532,45800.0
2009-06-15 14:40:00,24.62,24.62,24.54,24.57,45700.0,17.5461,17.5461,17.4891,17.5105,45700.0
2009-06-15 14:45:00,24.58,24.59,24.54,24.56,71200.0,17.5176,17.5247,17.4891,17.5034,71200.0
2009-06-15 14:50:00,24.55,24.57,24.52,24.55,70100.0,17.4962,17.5105,17.4749,17.4962,70100.0
2009-06-15 14:55:00,24.55,24.6,24.54,24.59,103100.0,17.4962,17.5319,17.4891,17.5247,103100.0
2009-06-15 15:00:00,24.59,24.59,24.57,24.58,62200.0,17.5247,17.5247,17.5105,17.5176,62200.0
2009-06-15 15:05:00,24.59,24.6,24.56,24.6,58900.0,17.5247,17.5319,17.5034,17.5319,58900.0
2009-06-15 15:10:00,24.6,24.65,24.59,24.63,105000.0,17.5319,17.5675,17.5247,17.5532,105000.0
2009-06-15 15:15:00,24.62,24.67,24.58,24.67,92300.0,17.5461,17.5818,17.5176,17.5818,92300.0
2009-06-15 15:20:00,24.67,24.72,24.66,24.66,100900.0,17.5818,17.6174,17.5746,17.5746,100900.0
2009-06-15 15:25:00,24.67,24.67,24.64,24.65,90800.0,17.5818,17.5818,17.5604,17.5675,90800.0
2009-06-15 15:30:00,24.64,24.66,24.61,24.65,179500.0,17.5604,17.5746,17.539,17.5675,179500.0
2009-06-15 15:35:00,24.65,24.77,24.64,24.75,215900.0,17.5675,17.653,17.5604,17.6388,215900.0
2009-06-15 15:40:00,24.75,24.78,24.73,24.75,325100.0,17.6388,17.6601,17.6245,17.6388,325100.0
2009-06-15 15:45:00,24.76,24.8,24.75,24.75,187400.0,17.6459,17.6744,17.6388,17.6388,187400.0
2009-06-15 15:50:00,24.75,24.77,24.75,24.76,198500.0,17.6388,17.653,17.6388,17.6459,198500.0
2009-06-15 15:55:00,24.76,24.76,24.74,24.75,299100.0,17.6459,17.6459,17.6316,17.6388,299100.0
2009-06-16 09:30:00,24.79,24.85,24.71,24.78,109600.0,17.6673,17.71,17.6103,17.6601,109600.0
2009-06-16 09:35:00,24.78,24.8,24.55,24.55,70600.0,17.6601,17.6744,17.4962,17.4962,70600.0
2009-06-16 09:40:00,24.56,24.62,24.48,24.61,132400.0,17.5034,17.5461,17.4463,17.539,132400.0
2009-06-16 09:45:00,24.6,24.63,24.36,24.42,123700.0,17.5319,17.5532,17.3608,17.4036,123700.0
2009-06-16 09:50:00,24.43,24.53,24.4,24.46,95800.0,17.4107,17.482,17.3893,17.4321,95800.0
2009-06-16 09:55:00,24.46,24.53,24.44,24.51,76800.0,17.4321,17.482,17.4178,17.4677,76800.0
2009-06-16 10:00:00,24.51,24.59,24.5,24.56,49100.0,17.4677,17.5247,17.4606,17.5034,49100.0
2009-06-16 10:05:00,24.55,24.71,24.55,24.7,73100.0,17.4962,17.6103,17.4962,17.6031,73100.0
2009-06-16 10:10:00,24.71,24.73,24.58,24.59,34500.0,17.6103,17.6245,17.5176,17.5247,34500.0
2009-06-16 10:15:00,24.58,24.67,24.58,24.66,110700.0,17.5176,17.5818,17.5176,17.5746,110700.0
2009-06-16 10:20:00,24.65,24.75,24.64,24.72,62400.0,17.5675,17.6388,17.5604,17.6174,62400.0
2009-06-16 10:25:00,24.72,24.73,24.68,24.71,12300.0,17.6174,17.6245,17.5889,17.6103,12300.0
2009-06-16 10:30:00,24.7,24.71,24.6,24.68,32900.0,17.6031,17.6103,17.5319,17.5889,32900.0
2009-06-16 10:35:00,24.68,24.74,24.68,24.74,29700.0,17.5889,17.6316,17.5889,17.6316,29700.0
2009-06-16 10:40:00,24.74,24.78,24.73,24.76,53100.0,17.6316,17.6601,17.6245,17.6459,53100.0
2009-06-16 10:45:00,24.76,24.77,24.75,24.76,37600.0,17.6459,17.653,17.6388,17.6459,37600.0
2009-06-16 10:50:00,24.76,24.78,24.72,24.75,82200.0,17.6459,17.6601,17.6174,17.6388,82200.0
2009-06-16 10:55:00,24.76,24.76,24.74,24.74,56600.0,17.6459,17.6459,17.6316,17.6316,56600.0
2009-06-16 11:00:00,24.74,24.79,24.71,24.78,67800.0,17.6316,17.6673,17.6103,17.6601,67800.0
2009-06-16 11:05:00,24.78,24.79,24.76,24.76,34800.0,17.6601,17.6673,17.6459,17.6459,34800.0
2009-06-16 11:10:00,24.76,24.8,24.74,24.8,37800.0,17.6459,17.6744,17.6316,17.6744,37800.0
2009-06-16 11:15:00,24.79,24.8,24.74,24.77,37900.0,17.6673,17.6744,17.6316,17.653,37900.0
2009-06-16 11:20:00,24.77,24.79,24.69,24.69,22600.0,17.653,17.6673,17.596,17.596,22600.0
2009-06-16 11:25:00,24.69,24.75,24.66,24.74,34700.0,17.596,17.6388,17.5746,17.6316,34700.0
2009-06-16 11:30:00,24.74,24.75,24.68,24.75,33200.0,17.6316,17.6388,17.5889,17.6388,33200.0
2009-06-16 11:35:00,24.75,24.75,24.72,24.73,15200.0,17.6388,17.6388,17.6174,17.6245,15200.0
2009-06-16 11:40:00,24.73,24.73,24.65,24.65,16300.0,17.6245,17.6245,17.5675,17.5675,16300.0
2009-06-16 11:45:00,24.65,24.65,24.61,24.64,29700.0,17.5675,17.5675,17.539,17.5604,29700.0
2009-06-16 11:50:00,24.64,24.68,24.63,24.67,28500.0,17.5604,17.5889,17.5532,17.5818,28500.0
2009-06-16 11:55:00,24.67,24.67,24.6,24.6,27200.0,17.5818,17.5818,17.5319,17.5319,27200.0
2009-06-16 12:00:00,24.61,24.67,24.6,24.67,60800.0,17.539,17.5818,17.5319,17.5818,60800.0
2009-06-16 12:05:00,24.67,24.68,24.61,24.61,25900.0,17.5818,17.5889,17.539,17.539,25900.0
2009-06-16 12:10:00,24.62,24.68,24.6,24.68,43900.0,17.5461,17.5889,17.5319,17.5889,43900.0
2009-06-16 12:15:00,24.68,24.72,24.67,24.72,24900.0,17.5889,17.6174,17.5818,17.6174,24900.0
2009-06-16 12:20:00,24.71,24.73,24.63,24.64,16800.0,17.6103,17.6245,17.5532,17.5604,16800.0
2009-06-16 12:25:00,24.63,24.67,24.63,24.66,12500.0,17.5532,17.5818,17.5532,17.5746,12500.0
2009-06-16 12:30:00,24.66,24.67,24.6,24.61,36400.0,17.5746,17.5818,17.5319,17.539,36400.0
2009-06-16 12:35:00,24.62,24.62,24.59,24.6,34000.0,17.5461,17.5461,17.5247,17.5319,34000.0
2009-06-16 12:40:00,24.6,24.6,24.5,24.54,54000.0,17.5319,17.5319,17.4606,17.4891,54000.0
2009-06-16 12:45:00,24.53,24.54,24.45,24.45,65000.0,17.482,17.4891,17.425,17.425,65000.0
2009-06-16 12:50:00,24.45,24.47,24.43,24.45,50600.0,17.425,17.4392,17.4107,17.425,50600.0
2009-06-16 12:55:00,24.46,24.46,24.41,24.44,27200.0,17.4321,17.4321,17.3965,17.4178,27200.0
2009-06-16 13:00:00,24.44,24.44,24.36,24.37,82300.0,17.4178,17.4178,17.3608,17.368,82300.0
2009-06-16 13:05:00,24.37,24.39,24.36,24.39,22200.0,17.368,17.3822,17.3608,17.3822,22200.0
2009-06-16 13:10:00,24.39,24.42,24.3,24.33,94500.0,17.3822,17.4036,17.3181,17.3394,94500.0
2009-06-16 13:15:00,24.33,24.33,24.3,24.31,19100.0,17.3394,17.3394,17.3181,17.3252,19100.0
2009-06-16 13:20:00,24.31,24.31,24.29,24.3,49000.0,17.3252,17.3252,17.3109,17.3181,49000.0
2009-06-16 13:25:00,24.31,24.34,24.28,24.34,32300.0,17.3252,17.3466,17.3038,17.3466,32300.0
2009-06-16 13:30:00,24.34,24.36,24.33,24.33,26600.0,17.3466,17.3608,17.3394,17.3394,26600.0
2009-06-16 13:35:00,24.34,24.34,24.26,24.27,15800.0,17.3466,17.3466,17.2896,17.2967,15800.0
2009-06-16 13:40:00,24.27,24.33,24.24,24.32,28600.0,17.2967,17.3394,17.2753,17.3323,28600.0
2009-06-16 13:45:00,24.32,24.35,24.3,24.34,15600.0,17.3323,17.3537,17.3181,17.3466,15600.0
2009-06-16 13:50:00,24.33,24.34,24.3,24.3,21800.0,17.3394,17.3466,17.3181,17.3181,21800.0
2009-06-16 13:55:00,24.31,24.34,24.3,24.31,68700.0,17.3252,17.3466,17.3181,17.3252,68700.0
2009-06-16 14:00:00,24.31,24.33,24.29,24.3,68200.0,17.3252,17.3394,17.3109,17.3181,68200.0
2009-06-16 14:05:00,24.29,24.3,24.25,24.26,24500.0,17.3109,17.3181,17.2824,17.2896,24500.0
2009-06-16 14:10:00,24.25,24.28,24.25,24.27,31800.0,17.2824,17.3038,17.2824,17.2967,31800.0
2009-06-16 14:15:00,24.27,24.29,24.21,24.29,42200.0,17.2967,17.3109,17.2539,17.3109,42200.0
2009-06-16 14:20:00,24.28,24.28,24.25,24.25,17600.0,17.3038,17.3038,17.2824,17.2824,17600.0
2009-06-16 14:25:00,24.25,24.27,24.24,24.26,27700.0,17.2824,17.2967,17.2753,17.2896,27700.0
2009-06-16 14:30:00,24.27,24.27,24.2,24.22,54200.0,17.2967,17.2967,17.2468,17.261,54200.0
2009-06-16 14:35:00,24.22,24.26,24.19,24.25,134400.0,17.261,17.2896,17.2397,17.2824,134400.0
2009-06-16 14:40:00,24.25,24.26,24.2,24.21,46900.0,17.2824,17.2896,17.2468,17.2539,46900.0
2009-06-16 14:45:00,24.2,24.23,24.2,24.22,31400.0,17.2468,17.2682,17.2468,17.261,31400.0
2009-06-16 14:50:00,24.22,24.26,24.22,24.26,52400.0,17.261,17.2896,17.261,17.2896,52400.0
2009-06-16 14:55:00,24.26,24.32,24.25,24.29,32600.0,17.2896,17.3323,17.2824,17.3109,32600.0
2009-06-16 15:00:00,24.29,24.38,24.26,24.33,99400.0,17.3109,17.3751,17.2896,17.3394,99400.0
2009-06-16 15:05:00,24.34,24.39,24.32,24.35,81500.0,17.3466,17.3822,17.3323,17.3537,81500.0
2009-06-16 15:10:00,24.35,24.36,24.32,24.33,65400.0,17.3537,17.3608,17.3323,17.3394,65400.0
2009-06-16 15:15:00,24.32,24.53,24.32,24.53,106400.0,17.3323,17.482,17.3323,17.482,106400.0
2009-06-16 15:20:00,24.52,24.58,24.5,24.55,175800.0,17.4749,17.5176,17.4606,17.4962,175800.0
2009-06-16 15:25:00,24.55,24.55,24.43,24.55,153800.0,17.4962,17.4962,17.4107,17.4962,153800.0
2009-06-16 15:30:00,24.55,24.59,24.5,24.5,69100.0,17.4962,17.5247,17.4606,17.4606,69100.0
2009-06-16 15:35:00,24.5,24.51,24.46,24.48,101900.0,17.4606,17.4677,17.4321,17.4463,101900.0
2009-06-16 15:40:00,24.48,24.58,24.48,24.54,258900.0,17.4463,17.5176,17.4463,17.4891,258900.0
2009-06-16 15:45:00,24.55,24.6,24.52,24.52,221200.0,17.4962,17.5319,17.4749,17.4749,221200.0
2009-06-16 15:50:00,24.52,24.53,24.39,24.39,210100.0,17.4749,17.482,17.3822,17.3822,210100.0
2009-06-16 15:55:00,24.4,24.44,24.37,24.4,197800.0,17.3893,17.4178,17.368,17.3893,197800.0
2009-06-17 09:30:00,24.3,24.39,24.23,24.3,52300.0,17.3181,17.3822,17.2682,17.3181,52300.0
2009-06-17 09:35:00,24.32,24.4,24.29,24.31,30400.0,17.3323,17.3893,17.3109,17.3252,30400.0
2009-06-17 09:40:00,24.31,24.36,24.23,24.24,59300.0,17.3252,17.3608,17.2682,17.2753,59300.0
2009-06-17 09:45:00,24.24,24.26,24.12,24.13,95600.0,17.2753,17.2896,17.1898,17.1969,95600.0
2009-06-17 09:50:00,24.12,24.17,24.06,24.06,91300.0,17.1898,17.2254,17.147,17.147,91300.0
2009-06-17 09:55:00,24.07,24.07,24.01,24.01,125400.0,17.1541,17.1541,17.1114,17.1114,125400.0
2009-06-17 10:00:00,24.01,24.05,24.01,24.03,144200.0,17.1114,17.1399,17.1114,17.1256,144200.0
2009-06-17 10:05:00,24.03,24.08,24.01,24.04,121600.0,17.1256,17.1613,17.1114,17.1328,121600.0
2009-06-17 10:10:00,24.05,24.08,23.96,24.03,261700.0,17.1399,17.1613,17.0758,17.1256,261700.0
2009-06-17 10:15:00,24.03,24.05,23.82,24.04,306400.0,17.1256,17.1399,16.976,17.1328,306400.0
2009-06-17 10:20:00,24.04,24.04,24.0,24.01,179600.0,17.1328,17.1328,17.1043,17.1114,179600.0
2009-06-17 10:25:00,24.01,24.03,24.0,24.0,134400.0,17.1114,17.1256,17.1043,17.1043,134400.0
2009-06-17 10:30:00,24.0,24.02,23.92,23.95,471800.0,17.1043,17.1185,17.0472,17.0686,471800.0
2009-06-17 10:35:00,23.95,23.95,23.81,23.9,132500.0,17.0686,17.0686,16.9689,17.033,132500.0
2009-06-17 10:40:00,23.91,23.93,23.89,23.89,91800.0,17.0401,17.0544,17.0259,17.0259,91800.0
2009-06-17 10:45:00,23.89,23.9,23.79,23.8,75100.0,17.0259,17.033,16.9546,16.9617,75100.0
2009-06-17 10:50:00,23.81,23.92,23.8,23.91,113300.0,16.9689,17.0472,16.9617,17.0401,113300.0
2009-06-17 10:55:00,23.91,23.91,23.8,23.83,53200.0,17.0401,17.0401,16.9617,16.9831,53200.0
2009-06-17 11:00:00,23.82,24.02,23.8,23.95,104600.0,16.976,17.1185,16.9617,17.0686,104600.0
2009-06-17 11:05:00,23.95,23.96,23.87,23.87,39900.0,17.0686,17.0758,17.0116,17.0116,39900.0
2009-06-17 11:10:00,23.86,23.86,23.77,23.77,39500.0,17.0045,17.0045,16.9403,16.9403,39500.0
2009-06-17 11:15:00,23.78,23.85,23.76,23.83,81300.0,16.9475,16.9974,16.9332,16.9831,81300.0
2009-06-17 11:20:00,23.84,23.85,23.8,23.82,65700.0,16.9902,16.9974,16.9617,16.976,65700.0
2009-06-17 11:25:00,23.82,23.89,23.81,23.85,40400.0,16.976,17.0259,16.9689,16.9974,40400.0
2009-06-17 11:30:00,23.84,23.86,23.8,23.83,45300.0,16.9902,17.0045,16.9617,16.9831,45300.0
2009-06-17 11:35:00,23.84,23.84,23.77,23.78,39000.0,16.9902,16.9902,16.9403,16.9475,39000.0
2009-06-17 11:40:00,23.78,23.87,23.77,23.87,68900.0,16.9475,17.0116,16.9403,17.0116,68900.0
2009-06-17 11:45:00,23.87,23.89,23.83,23.85,28400.0,17.0116,17.0259,16.9831,16.9974,28400.0
2009-06-17 11:50:00,23.85,23.86,23.79,23.84,29700.0,16.9974,17.0045,16.9546,16.9902,29700.0
2009-06-17 11:55:00,23.85,23.93,23.82,23.92,66800.0,16.9974,17.0544,16.976,17.0472,66800.0
2009-06-17 12:00:00,23.93,23.98,23.92,23.96,55400.0,17.0544,17.09,17.0472,17.0758,55400.0
2009-06-17 12:05:00,23.97,24.08,23.96,24.07,113200.0,17.0829,17.1613,17.0758,17.1541,113200.0
2009-06-17 12:10:00,24.08,24.08,23.97,24.01,38800.0,17.1613,17.1613,17.0829,17.1114,38800.0
2009-06-17 12:15:00,24.02,24.11,24.02,24.07,29200.0,17.1185,17.1827,17.1185,17.1541,29200.0
2009-06-17 12:20:00,24.07,24.2,24.07,24.18,67700.0,17.1541,17.2468,17.1541,17.2325,67700.0
2009-06-17 12:25:00,24.17,24.2,24.09,24.1,40900.0,17.2254,17.2468,17.1684,17.1755,40900.0
2009-06-17 12:30:00,24.1,24.1,23.97,23.97,42500.0,17.1755,17.1755,17.0829,17.0829,42500.0
2009-06-17 12:35:00,23.97,24.07,23.97,24.07,25200.0,17.0829,17.1541,17.0829,17.1541,25200.0
2009-06-17 12:40:00,24.06,24.06,23.99,24.02,18300.0,17.147,17.147,17.0971,17.1185,18300.0
2009-06-17 12:45:00,24.02,24.06,23.97,23.97,26000.0,17.1185,17.147,17.0829,17.0829,26000.0
2009-06-17 12:50:00,23.97,23.97,23.92,23.95,38000.0,17.0829,17.0829,17.0472,17.0686,38000.0
2009-06-17 12:55:00,23.95,23.99,23.94,23.98,14900.0,17.0686,17.0971,17.0615,17.09,14900.0
2009-06-17 13:00:00,23.98,23.98,23.93,23.97,19700.0,17.09,17.09,17.0544,17.0829,19700.0
2009-06-17 13:05:00,23.97,23.97,23.89,23.92,22400.0,17.0829,17.0829,17.0259,17.0472,22400.0
2009-06-17 13:10:00,23.92,23.95,23.92,23.94,14500.0,17.0472,17.0686,17.0472,17.0615,14500.0
2009-06-17 13:15:00,23.94,23.94,23.88,23.88,12900.0,17.0615,17.0615,17.0187,17.0187,12900.0
2009-06-17 13:20:00,23.87,23.99,23.87,23.97,18800.0,17.0116,17.0971,17.0116,17.0829,18800.0
2009-06-17 13:25:00,23.97,23.99,23.93,23.99,25000.0,17.0829,17.0971,17.0544,17.0971,25000.0
2009-06-17 13:30:00,23.99,24.0,23.95,23.99,25100.0,17.0971,17.1043,17.0686,17.0971,25100.0
2009-06-17 13:35:00,23.99,24.06,23.95,24.05,66800.0,17.0971,17.147,17.0686,17.1399,66800.0
2009-06-17 13:40:00,24.04,24.09,24.04,24.09,43800.0,17.1328,17.1684,17.1328,17.1684,43800.0
2009-06-17 13:45:00,24.09,24.14,24.07,24.1,45200.0,17.1684,17.204,17.1541,17.1755,45200.0
2009-06-17 13:50:00,24.1,24.17,24.09,24.15,21000.0,17.1755,17.2254,17.1684,17.2112,21000.0
2009-06-17 13:55:00,24.15,24.21,24.14,24.14,23700.0,17.2112,17.2539,17.204,17.204,23700.0
2009-06-17 14:00:00,24.14,24.21,24.14,24.15,28100.0,17.204,17.2539,17.204,17.2112,28100.0
2009-06-17 14:05:00,24.15,24.16,24.1,24.12,33900.0,17.2112,17.2183,17.1755,17.1898,33900.0
2009-06-17 14:10:00,24.13,24.14,24.12,24.14,17400.0,17.1969,17.204,17.1898,17.204,17400.0
2009-06-17 14:15:00,24.13,24.17,24.12,24.13,21900.0,17.1969,17.2254,17.1898,17.1969,21900.0
2009-06-17 14:20:00,24.13,24.19,24.11,24.19,24100.0,17.1969,17.2397,17.1827,17.2397,24100.0
2009-06-17 14:25:00,24.19,24.23,24.17,24.23,27000.0,17.2397,17.2682,17.2254,17.2682,27000.0
2009-06-17 14:30:00,24.23,24.24,24.14,24.14,37200.0,17.2682,17.2753,17.204,17.204,37200.0
2009-06-17 14:35:00,24.15,24.17,24.15,24.16,26800.0,17.2112,17.2254,17.2112,17.2183,26800.0
2009-06-17 14:40:00,24.15,24.15,24.05,24.05,29800.0,17.2112,17.2112,17.1399,17.1399,29800.0
2009-06-17 14:45:00,24.05,24.05,24.02,24.03,21800.0,17.1399,17.1399,17.1185,17.1256,21800.0
2009-06-17 14:50:00,24.03,24.03,23.96,23.96,23400.0,17.1256,17.1256,17.0758,17.0758,23400.0
2009-06-17 14:55:00,23.96,24.0,23.95,23.99,47400.0,17.0758,17.1043,17.0686,17.0971,47400.0
2009-06-17 15:00:00,24.0,24.01,23.94,24.01,28200.0,17.1043,17.1114,17.0615,17.1114,28200.0
2009-06-17 15:05:00,24.0,24.01,23.87,23.95,38200.0,17.1043,17.1114,17.0116,17.0686,38200.0
2009-06-17 15:10:00,23.95,23.96,23.9,23.93,31600.0,17.0686,17.0758,17.033,17.0544,31600.0
2009-06-17 15:15:00,23.93,23.97,23.89,23.92,23700.0,17.0544,17.0829,17.0259,17.0472,23700.0
2009-06-17 15:20:00,23.92,23.99,23.92,23.98,64800.0,17.0472,17.0971,17.0472,17.09,64800.0
2009-06-17 15:25:00,23.99,23.99,23.87,23.87,120100.0,17.0971,17.0971,17.0116,17.0116,120100.0
2009-06-17 15:30:00,23.86,23.87,23.85,23.86,49200.0,17.0045,17.0116,16.9974,17.0045,49200.0
2009-06-17 15:35:00,23.85,23.86,23.79,23.82,83400.0,16.9974,17.0045,16.9546,16.976,83400.0
2009-06-17 15:40:00,23.81,23.84,23.79,23.81,114700.0,16.9689,16.9902,16.9546,16.9689,114700.0
2009-06-17 15:45:00,23.81,23.94,23.8,23.93,136100.0,16.9689,17.0615,16.9617,17.0544,136100.0
2009-06-17 15:50:00,23.94,23.96,23.84,23.86,132600.0,17.0615,17.0758,16.9902,17.0045,132600.0
2009-06-17 15:55:00,23.87,23.9,23.82,23.86,204900.0,17.0116,17.033,16.976,17.0045,204900.0
2009-06-18 09:30:00,23.93,24.17,23.87,24.09,119000.0,17.0544,17.2254,17.0116,17.1684,119000.0
2009-06-18 09:35:00,24.1,24.19,23.93,23.98,111400.0,17.1755,17.2397,17.0544,17.09,111400.0
2009-06-18 09:40:00,23.98,24.17,23.96,24.05,77000.0,17.09,17.2254,17.0758,17.1399,77000.0
2009-06-18 09:45:00,24.05,24.05,23.87,23.95,156000.0,17.1399,17.1399,17.0116,17.0686,156000.0
2009-06-18 09:50:00,23.94,24.01,23.84,23.97,75900.0,17.0615,17.1114,16.9902,17.0829,75900.0
2009-06-18 09:55:00,23.98,24.11,23.96,24.0,129900.0,17.09,17.1827,17.0758,17.1043,129900.0
2009-06-18 10:00:00,24.0,24.15,24.0,24.08,143400.0,17.1043,17.2112,17.1043,17.1613,143400.0
2009-06-18 10:05:00,24.08,24.08,23.92,23.94,42900.0,17.1613,17.1613,17.0472,17.0615,42900.0
2009-06-18 10:10:00,23.94,24.05,23.89,23.89,58700.0,17.0615,17.1399,17.0259,17.0259,58700.0
2009-06-18 10:15:00,23.9,24.0,23.89,23.98,53300.0,17.033,17.1043,17.0259,17.09,53300.0
2009-06-18 10:20:00,23.98,23.98,23.83,23.84,63700.0,17.09,17.09,16.9831,16.9902,63700.0
2009-06-18 10:25:00,23.84,23.85,23.77,23.79,74900.0,16.9902,16.9974,16.9403,16.9546,74900.0
2009-06-18 10:30:00,23.8,23.82,23.78,23.78,51400.0,16.9617,16.976,16.9475,16.9475,51400.0
2009-06-18 10:35:00,23.78,23.78,23.76,23.77,114000.0,16.9475,16.9475,16.9332,16.9403,114000.0
2009-06-18 10:40:00,23.76,23.8,23.75,23.79,117700.0,16.9332,16.9617,16.9261,16.9546,117700.0
2009-06-18 10:45:00,23.79,23.81,23.76,23.77,44500.0,16.9546,16.9689,16.9332,16.9403,44500.0
2009-06-18 10:50:00,23.77,23.82,23.76,23.77,43400.0,16.9403,16.976,16.9332,16.9403,43400.0
2009-06-18 10:55:00,23.77,23.79,23.76,23.79,16200.0,16.9403,16.9546,16.9332,16.9546,16200.0
2009-06-18 11:00:00,23.79,23.8,23.78,23.79,23500.0,16.9546,16.9617,16.9475,16.9546,23500.0
2009-06-18 11:05:00,23.79,23.8,23.76,23.76,37800.0,16.9546,16.9617,16.9332,16.9332,37800.0
2009-06-18 11:10:00,23.76,23.78,23.76,23.76,37000.0,16.9332,16.9475,16.9332,16.9332,37000.0
2009-06-18 11:15:00,23.76,23.8,23.76,23.8,51700.0,16.9332,16.9617,16.9332,16.9617,51700.0
2009-06-18 11:20:00,23.8,23.89,23.79,23.83,85000.0,16.9617,17.0259,16.9546,16.9831,85000.0
2009-06-18 11:25:00,23.83,23.85,23.78,23.78,53000.0,16.9831,16.9974,16.9475,16.9475,53000.0
2009-06-18 11:30:00,23.78,23.8,23.77,23.78,32300.0,16.9475,16.9617,16.9403,16.9475,32300.0
2009-06-18 11:35:00,23.78,23.84,23.78,23.83,36700.0,16.9475,16.9902,16.9475,16.9831,36700.0
2009-06-18 11:40:00,23.83,23.83,23.8,23.81,26700.0,16.9831,16.9831,16.9617,16.9689,26700.0
2009-06-18 11:45:00,23.81,23.81,23.78,23.78,32500.0,16.9689,16.9689,16.9475,16.9475,32500.0
2009-06-18 11:50:00,23.79,23.87,23.78,23.87,26300.0,16.9546,17.0116,16.9475,17.0116,26300.0
2009-06-18 11:55:00,23.87,23.91,23.86,23.91,27800.0,17.0116,17.0401,17.0045,17.0401,27800.0
2009-06-18 12:00:00,23.91,23.91,23.85,23.87,48200.0,17.0401,17.0401,16.9974,17.0116,48200.0
2009-06-18 12:05:00,23.86,23.86,23.8,23.81,39500.0,17.0045,17.0045,16.9617,16.9689,39500.0
2009-06-18 12:10:00,23.81,23.83,23.8,23.81,14700.0,16.9689,16.9831,16.9617,16.9689,14700.0
2009-06-18 12:15:00,23.81,23.82,23.8,23.81,13700.0,16.9689,16.976,16.9617,16.9689,13700.0
2009-06-18 12:20:00,23.8,23.81,23.79,23.8,36200.0,16.9617,16.9689,16.9546,16.9617,36200.0
2009-06-18 12:25:00,23.8,23.89,23.78,23.88,78100.0,16.9617,17.0259,16.9475,17.0187,78100.0
2009-06-18 12:30:00,23.88,23.9,23.86,23.88,19100.0,17.0187,17.033,17.0045,17.0187,19100.0
2009-06-18 12:35:00,23.87,23.9,23.85,23.86,45500.0,17.0116,17.033,16.9974,17.0045,45500.0
2009-06-18 12:40:00,23.87,23.92,23.86,23.9,29700.0,17.0116,17.0472,17.0045,17.033,29700.0
2009-06-18 12:45:00,23.9,23.95,23.89,23.95,27300.0,17.033,17.0686,17.0259,17.0686,27300.0
2009-06-18 12:50:00,23.95,23.96,23.93,23.95,31300.0,17.0686,17.0758,17.0544,17.0686,31300.0
2009-06-18 12:55:00,23.95,24.02,23.94,24.01,50800.0,17.0686,17.1185,17.0615,17.1114,50800.0
2009-06-18 13:00:00,24.01,24.03,23.98,24.02,30400.0,17.1114,17.1256,17.09,17.1185,30400.0
2009-06-18 13:05:00,24.02,24.08,24.01,24.07,85400.0,17.1185,17.1613,17.1114,17.1541,85400.0
2009-06-18 13:10:00,24.07,24.08,23.98,24.01,39500.0,17.1541,17.1613,17.09,17.1114,39500.0
2009-06-18 13:15:00,24.01,24.02,23.88,23.9,41900.0,17.1114,17.1185,17.0187,17.033,41900.0
2009-06-18 13:20:00,23.9,23.97,23.89,23.96,28400.0,17.033,17.0829,17.0259,17.0758,28400.0
2009-06-18 13:25:00,23.98,24.0,23.95,23.98,9800.0,17.09,17.1043,17.0686,17.09,9800.0
2009-06-18 13:30:00,23.99,23.99,23.96,23.97,5600.0,17.0971,17.0971,17.0758,17.0829,5600.0
2009-06-18 13:35:00,23.96,24.0,23.9,23.91,71800.0,17.0758,17.1043,17.033,17.0401,71800.0
2009-06-18 13:40:00,23.9,23.94,23.9,23.91,16500.0,17.033,17.0615,17.033,17.0401,16500.0
2009-06-18 13:45:00,23.92,23.95,23.91,23.91,10500.0,17.0472,17.0686,17.0401,17.0401,10500.0
2009-06-18 13:50:00,23.92,23.94,23.91,23.94,10000.0,17.0472,17.0615,17.0401,17.0615,10000.0
2009-06-18 13:55:00,23.94,23.94,23.85,23.85,14700.0,17.0615,17.0615,16.9974,16.9974,14700.0
2009-06-18 14:00:00,23.84,23.85,23.78,23.78,66500.0,16.9902,16.9974,16.9475,16.9475,66500.0
2009-06-18 14:05:00,23.78,23.79,23.77,23.78,40200.0,16.9475,16.9546,16.9403,16.9475,40200.0
2009-06-18 14:10:00,23.79,23.81,23.77,23.81,32300.0,16.9546,16.9689,16.9403,16.9689,32300.0
2009-06-18 14:15:00,23.82,23.85,23.8,23.85,25600.0,16.976,16.9974,16.9617,16.9974,25600.0
2009-06-18 14:20:00,23.85,23.85,23.78,23.8,17600.0,16.9974,16.9974,16.9475,16.9617,17600.0
2009-06-18 14:25:00,23.8,23.81,23.78,23.81,17700.0,16.9617,16.9689,16.9475,16.9689,17700.0
2009-06-18 14:30:00,23.81,23.82,23.78,23.8,20500.0,16.9689,16.976,16.9475,16.9617,20500.0
2009-06-18 14:35:00,23.81,23.81,23.79,23.79,15500.0,16.9689,16.9689,16.9546,16.9546,15500.0
2009-06-18 14:40:00,23.79,23.85,23.79,23.83,25600.0,16.9546,16.9974,16.9546,16.9831,25600.0
2009-06-18 14:45:00,23.84,23.87,23.82,23.82,14000.0,16.9902,17.0116,16.976,16.976,14000.0
2009-06-18 14:50:00,23.83,23.83,23.81,23.83,14000.0,16.9831,16.9831,16.9689,16.9831,14000.0
2009-06-18 14:55:00,23.82,23.85,23.8,23.84,19100.0,16.976,16.9974,16.9617,16.9902,19100.0
2009-06-18 15:00:00,23.85,23.86,23.82,23.82,18900.0,16.9974,17.0045,16.976,16.976,18900.0
2009-06-18 15:05:00,23.83,23.9,23.83,23.9,27000.0,16.9831,17.033,16.9831,17.033,27000.0
2009-06-18 15:10:00,23.89,23.9,23.84,23.87,30000.0,17.0259,17.033,16.9902,17.0116,30000.0
2009-06-18 15:15:00,23.87,23.91,23.87,23.88,24400.0,17.0116,17.0401,17.0116,17.0187,24400.0
2009-06-18 15:20:00,23.88,23.88,23.82,23.83,51900.0,17.0187,17.0187,16.976,16.9831,51900.0
2009-06-18 15:25:00,23.83,23.86,23.81,23.85,37700.0,16.9831,17.0045,16.9689,16.9974,37700.0
2009-06-18 15:30:00,23.84,23.91,23.84,23.88,39000.0,16.9902,17.0401,16.9902,17.0187,39000.0
2009-06-18 15:35:00,23.88,23.9,23.8,23.8,45500.0,17.0187,17.033,16.9617,16.9617,45500.0
2009-06-18 15:40:00,23.8,23.84,23.79,23.81,68000.0,16.9617,16.9902,16.9546,16.9689,68000.0
2009-06-18 15:45:00,23.8,23.81,23.75,23.77,111600.0,16.9617,16.9689,16.9261,16.9403,111600.0
2009-06-18 15:50:00,23.77,23.8,23.75,23.79,126200.0,16.9403,16.9617,16.9261,16.9546,126200.0
2009-06-18 15:55:00,23.8,23.92,23.79,23.9,393900.0,16.9617,17.0472,16.9546,17.033,393900.0
2009-06-19 09:30:00,24.05,24.05,23.59,23.8,613300.0,17.1399,17.1399,16.8121,16.9617,613300.0
2009-06-19 09:35:00,23.79,23.82,23.69,23.77,52400.0,16.9546,16.976,16.8833,16.9403,52400.0
2009-06-19 09:40:00,23.77,23.82,23.68,23.74,51200.0,16.9403,16.976,16.8762,16.919,51200.0
2009-06-19 09:45:00,23.75,23.77,23.63,23.67,156100.0,16.9261,16.9403,16.8406,16.8691,156100.0
2009-06-19 09:50:00,23.67,23.71,23.51,23.53,137400.0,16.8691,16.8976,16.755,16.7693,137400.0
2009-06-19 09:55:00,23.53,23.56,23.44,23.54,162600.0,16.7693,16.7907,16.7052,16.7764,162600.0
2009-06-19 10:00:00,23.53,23.56,23.51,23.53,77300.0,16.7693,16.7907,16.755,16.7693,77300.0
2009-06-19 10:05:00,23.54,23.59,23.53,23.57,96100.0,16.7764,16.8121,16.7693,16.7978,96100.0
2009-06-19 10:10:00,23.58,23.63,23.54,23.59,150100.0,16.8049,16.8406,16.7764,16.8121,150100.0
2009-06-19 10:15:00,23.58,23.59,23.55,23.59,26800.0,16.8049,16.8121,16.7836,16.8121,26800.0
2009-06-19 10:20:00,23.59,23.6,23.55,23.55,70700.0,16.8121,16.8192,16.7836,16.7836,70700.0
2009-06-19 10:25:00,23.56,23.6,23.53,23.54,251400.0,16.7907,16.8192,16.7693,16.7764,251400.0
2009-06-19 10:30:00,23.54,23.58,23.53,23.57,100000.0,16.7764,16.8049,16.7693,16.7978,100000.0
2009-06-19 10:35:00,23.57,23.67,23.55,23.65,62200.0,16.7978,16.8691,16.7836,16.8548,62200.0
2009-06-19 10:40:00,23.65,23.66,23.58,23.62,72600.0,16.8548,16.8619,16.8049,16.8334,72600.0
2009-06-19 10:45:00,23.63,23.72,23.61,23.67,77000.0,16.8406,16.9047,16.8263,16.8691,77000.0
2009-06-19 10:50:00,23.67,23.74,23.66,23.73,49100.0,16.8691,16.919,16.8619,16.9118,49100.0
2009-06-19 10:55:00,23.73,23.74,23.63,23.72,142100.0,16.9118,16.919,16.8406,16.9047,142100.0
2009-06-19 11:00:00,23.72,23.78,23.65,23.75,85100.0,16.9047,16.9475,16.8548,16.9261,85100.0
2009-06-19 11:05:00,23.75,23.85,23.74,23.81,231300.0,16.9261,16.9974,16.919,16.9689,231300.0
2009-06-19 11:10:00,23.81,23.84,23.81,23.81,79900.0,16.9689,16.9902,16.9689,16.9689,79900.0
2009-06-19 11:15:00,23.81,23.83,23.77,23.79,73900.0,16.9689,16.9831,16.9403,16.9546,73900.0
2009-06-19 11:20:00,23.78,23.88,23.78,23.84,57700.0,16.9475,17.0187,16.9475,16.9902,57700.0
2009-06-19 11:25:00,23.85,23.93,23.85,23.85,36200.0,16.9974,17.0544,16.9974,16.9974,36200.0
2009-06-19 11:30:00,23.85,23.85,23.78,23.8,27200.0,16.9974,16.9974,16.9475,16.9617,27200.0
2009-06-19 11:35:00,23.79,23.88,23.76,23.87,43100.0,16.9546,17.0187,16.9332,17.0116,43100.0
2009-06-19 11:40:00,23.87,23.93,23.87,23.92,29100.0,17.0116,17.0544,17.0116,17.0472,29100.0
2009-06-19 11:45:00,23.92,23.92,23.82,23.82,32700.0,17.0472,17.0472,16.976,16.976,32700.0
2009-06-19 11:50:00,23.82,23.89,23.81,23.88,38400.0,16.976,17.0259,16.9689,17.0187,38400.0
2009-06-19 11:55:00,23.89,23.89,23.85,23.88,26700.0,17.0259,17.0259,16.9974,17.0187,26700.0
2009-06-19 12:00:00,23.89,23.9,23.87,23.88,33100.0,17.0259,17.033,17.0116,17.0187,33100.0
2009-06-19 12:05:00,23.88,23.94,23.87,23.93,91700.0,17.0187,17.0615,17.0116,17.0544,91700.0
2009-06-19 12:10:00,23.93,23.94,23.85,23.9,71400.0,17.0544,17.0615,16.9974,17.033,71400.0
2009-06-19 12:15:00,23.9,23.9,23.87,23.88,35500.0,17.033,17.033,17.0116,17.0187,35500.0
2009-06-19 12:20:00,23.89,23.91,23.85,23.86,62900.0,17.0259,17.0401,16.9974,17.0045,62900.0
2009-06-19 12:25:00,23.87,23.88,23.81,23.85,39100.0,17.0116,17.0187,16.9689,16.9974,39100.0
2009-06-19 12:30:00,23.86,23.9,23.83,23.83,27200.0,17.0045,17.033,16.9831,16.9831,27200.0
2009-06-19 12:35:00,23.84,23.92,23.81,23.92,43800.0,16.9902,17.0472,16.9689,17.0472,43800.0
2009-06-19 12:40:00,23.92,23.95,23.91,23.94,18300.0,17.0472,17.0686,17.0401,17.0615,18300.0
2009-06-19 12:45:00,23.95,23.97,23.93,23.93,42200.0,17.0686,17.0829,17.0544,17.0544,42200.0
2009-06-19 12:50:00,23.94,24.0,23.93,23.97,48200.0,17.0615,17.1043,17.0544,17.0829,48200.0
2009-06-19 12:55:00,23.98,23.98,23.9,23.9,24000.0,17.09,17.09,17.033,17.033,24000.0
2009-06-19 13:00:00,23.91,23.97,23.89,23.96,26100.0,17.0401,17.0829,17.0259,17.0758,26100.0
2009-06-19 13:05:00,23.96,23.97,23.94,23.97,30500.0,17.0758,17.0829,17.0615,17.0829,30500.0
2009-06-19 13:10:00,23.97,23.98,23.93,23.94,41300.0,17.0829,17.09,17.0544,17.0615,41300.0
2009-06-19 13:15:00,23.94,23.97,23.91,23.97,32100.0,17.0615,17.0829,17.0401,17.0829,32100.0
2009-06-19 13:20:00,23.97,23.99,23.95,23.95,47100.0,17.0829,17.0971,17.0686,17.0686,47100.0
2009-06-19 13:25:00,23.96,23.96,23.89,23.92,45900.0,17.0758,17.0758,17.0259,17.0472,45900.0
2009-06-19 13:30:00,23.91,23.96,23.89,23.93,78800.0,17.0401,17.0758,17.0259,17.0544,78800.0
2009-06-19 13:35:00,23.91,23.95,23.91,23.92,35600.0,17.0401,17.0686,17.0401,17.0472,35600.0
2009-06-19 13:40:00,23.93,23.97,23.92,23.92,20100.0,17.0544,17.0829,17.0472,17.0472,20100.0
2009-06-19 13:45:00,23.93,23.93,23.86,23.91,39700.0,17.0544,17.0544,17.0045,17.0401,39700.0
2009-06-19 13:50:00,23.91,23.93,23.89,23.93,18700.0,17.0401,17.0544,17.0259,17.0544,18700.0
2009-06-19 13:55:00,23.92,23.94,23.87,23.87,25000.0,17.0472,17.0615,17.0116,17.0116,25000.0
2009-06-19 14:00:00,23.87,23.92,23.85,23.91,32000.0,17.0116,17.0472,16.9974,17.0401,32000.0
2009-06-19 14:05:00,23.91,23.91,23.81,23.82,39500.0,17.0401,17.0401,16.9689,16.976,39500.0
2009-06-19 14:10:00,23.81,23.81,23.75,23.75,37800.0,16.9689,16.9689,16.9261,16.9261,37800.0
2009-06-19 14:15:00,23.74,23.76,23.69,23.74,49600.0,16.919,16.9332,16.8833,16.919,49600.0
2009-06-19 14:20:00,23.74,23.77,23.72,23.72,22500.0,16.919,16.9403,16.9047,16.9047,22500.0
2009-06-19 14:25:00,23.73,23.81,23.71,23.76,39200.0,16.9118,16.9689,16.8976,16.9332,39200.0
2009-06-19 14:30:00,23.76,23.82,23.75,23.81,33400.0,16.9332,16.976,16.9261,16.9689,33400.0
2009-06-19 14:35:00,23.81,23.81,23.77,23.81,51700.0,16.9689,16.9689,16.9403,16.9689,51700.0
2009-06-19 14:40:00,23.8,23.83,23.76,23.76,89200.0,16.9617,16.9831,16.9332,16.9332,89200.0
2009-06-19 14:45:00,23.77,23.79,23.74,23.76,41900.0,16.9403,16.9546,16.919,16.9332,41900.0
2009-06-19 14:50:00,23.76,23.81,23.74,23.79,54900.0,16.9332,16.9689,16.919,16.9546,54900.0
2009-06-19 14:55:00,23.8,23.84,23.77,23.84,61000.0,16.9617,16.9902,16.9403,16.9902,61000.0
2009-06-19 15:00:00,23.84,23.86,23.82,23.84,65400.0,16.9902,17.0045,16.976,16.9902,65400.0
2009-06-19 15:05:00,23.83,23.83,23.78,23.82,50000.0,16.9831,16.9831,16.9475,16.976,50000.0
2009-06-19 15:10:00,23.83,23.93,23.83,23.91,115900.0,16.9831,17.0544,16.9831,17.0401,115900.0
2009-06-19 15:15:00,23.91,24.02,23.9,24.02,114000.0,17.0401,17.1185,17.033,17.1185,114000.0
2009-06-19 15:20:00,24.02,24.08,23.97,23.97,94200.0,17.1185,17.1613,17.0829,17.0829,94200.0
2009-06-19 15:25:00,23.99,24.0,23.97,24.0,115600.0,17.0971,17.1043,17.0829,17.1043,115600.0
2009-06-19 15:30:00,24.0,24.0,23.97,23.97,89500.0,17.1043,17.1043,17.0829,17.0829,89500.0
2009-06-19 15:35:00,23.98,24.05,23.93,23.93,90900.0,17.09,17.1399,17.0544,17.0544,90900.0
2009-06-19 15:40:00,23.93,24.06,23.93,24.05,175700.0,17.0544,17.147,17.0544,17.1399,175700.0
2009-06-19 15:45:00,24.04,24.05,23.94,23.97,113600.0,17.1328,17.1399,17.0615,17.0829,113600.0
2009-06-19 15:50:00,23.98,24.02,23.92,24.02,171600.0,17.09,17.1185,17.0472,17.1185,171600.0
2009-06-19 15:55:00,24.01,24.05,23.93,24.01,308800.0,17.1114,17.1399,17.0544,17.1114,308800.0
2009-06-22 09:30:00,23.63,23.86,23.63,23.78,47300.0,16.8406,17.0045,16.8406,16.9475,47300.0
2009-06-22 09:35:00,23.8,23.8,23.76,23.77,75000.0,16.9617,16.9617,16.9332,16.9403,75000.0
2009-06-22 09:40:00,23.77,23.78,23.75,23.77,82800.0,16.9403,16.9475,16.9261,16.9403,82800.0
2009-06-22 09:45:00,23.76,23.81,23.76,23.78,78400.0,16.9332,16.9689,16.9332,16.9475,78400.0
2009-06-22 09:50:00,23.78,23.78,23.75,23.75,143200.0,16.9475,16.9475,16.9261,16.9261,143200.0
2009-06-22 09:55:00,23.75,23.81,23.6,23.6,485500.0,16.9261,16.9689,16.8192,16.8192,485500.0
2009-06-22 10:00:00,23.6,23.6,23.55,23.56,78200.0,16.8192,16.8192,16.7836,16.7907,78200.0
2009-06-22 10:05:00,23.56,23.57,23.55,23.55,64100.0,16.7907,16.7978,16.7836,16.7836,64100.0
2009-06-22 10:10:00,23.56,23.6,23.55,23.57,62600.0,16.7907,16.8192,16.7836,16.7978,62600.0
2009-06-22 10:15:00,23.57,23.57,23.52,23.52,63300.0,16.7978,16.7978,16.7622,16.7622,63300.0
2009-06-22 10:20:00,23.53,23.57,23.52,23.57,49700.0,16.7693,16.7978,16.7622,16.7978,49700.0
2009-06-22 10:25:00,23.57,23.58,23.54,23.55,33100.0,16.7978,16.8049,16.7764,16.7836,33100.0
2009-06-22 10:30:00,23.55,23.58,23.52,23.55,91600.0,16.7836,16.8049,16.7622,16.7836,91600.0
2009-06-22 10:35:00,23.56,23.57,23.54,23.56,28600.0,16.7907,16.7978,16.7764,16.7907,28600.0
2009-06-22 10:40:00,23.56,23.56,23.52,23.52,43200.0,16.7907,16.7907,16.7622,16.7622,43200.0
2009-06-22 10:45:00,23.53,23.53,23.52,23.52,16900.0,16.7693,16.7693,16.7622,16.7622,16900.0
2009-06-22 10:50:00,23.52,23.53,23.51,23.51,38900.0,16.7622,16.7693,16.755,16.755,38900.0
2009-06-22 10:55:00,23.51,23.54,23.45,23.47,423700.0,16.755,16.7764,16.7123,16.7265,423700.0
2009-06-22 11:00:00,23.48,23.51,23.43,23.44,42300.0,16.7337,16.755,16.698,16.7052,42300.0
2009-06-22 11:05:00,23.43,23.45,23.37,23.37,34800.0,16.698,16.7123,16.6553,16.6553,34800.0
2009-06-22 11:10:00,23.36,23.39,23.32,23.33,44400.0,16.6481,16.6695,16.6196,16.6268,44400.0
2009-06-22 11:15:00,23.32,23.33,23.28,23.29,83400.0,16.6196,16.6268,16.5911,16.5983,83400.0
2009-06-22 11:20:00,23.29,23.33,23.28,23.33,60700.0,16.5983,16.6268,16.5911,16.6268,60700.0
2009-06-22 11:25:00,23.32,23.35,23.28,23.28,40400.0,16.6196,16.641,16.5911,16.5911,40400.0
2009-06-22 11:30:00,23.3,23.31,23.28,23.28,42300.0,16.6054,16.6125,16.5911,16.5911,42300.0
2009-06-22 11:35:00,23.28,23.29,23.27,23.29,50400.0,16.5911,16.5983,16.584,16.5983,50400.0
2009-06-22 11:40:00,23.29,23.29,23.27,23.27,28500.0,16.5983,16.5983,16.584,16.584,28500.0
2009-06-22 11:45:00,23.27,23.28,23.26,23.27,21800.0,16.584,16.5911,16.5769,16.584,21800.0
2009-06-22 11:50:00,23.26,23.28,23.26,23.28,20500.0,16.5769,16.5911,16.5769,16.5911,20500.0
2009-06-22 11:55:00,23.28,23.28,23.26,23.27,19600.0,16.5911,16.5911,16.5769,16.584,19600.0
2009-06-22 12:00:00,23.27,23.27,23.25,23.26,54700.0,16.584,16.584,16.5698,16.5769,54700.0
2009-06-22 12:05:00,23.27,23.28,23.26,23.27,27400.0,16.584,16.5911,16.5769,16.584,27400.0
2009-06-22 12:10:00,23.27,23.28,23.26,23.27,29900.0,16.584,16.5911,16.5769,16.584,29900.0
2009-06-22 12:15:00,23.28,23.28,23.26,23.26,25000.0,16.5911,16.5911,16.5769,16.5769,25000.0
2009-06-22 12:20:00,23.27,23.27,23.25,23.25,42700.0,16.584,16.584,16.5698,16.5698,42700.0
2009-06-22 12:25:00,23.25,23.27,23.25,23.25,32300.0,16.5698,16.584,16.5698,16.5698,32300.0
2009-06-22 12:30:00,23.26,23.27,23.25,23.26,32000.0,16.5769,16.584,16.5698,16.5769,32000.0
2009-06-22 12:35:00,23.26,23.26,23.25,23.25,15800.0,16.5769,16.5769,16.5698,16.5698,15800.0
2009-06-22 12:40:00,23.26,23.28,23.25,23.27,32000.0,16.5769,16.5911,16.5698,16.584,32000.0
2009-06-22 12:45:00,23.28,23.28,23.25,23.25,31300.0,16.5911,16.5911,16.5698,16.5698,31300.0
2009-06-22 12:50:00,23.25,23.26,23.25,23.26,10800.0,16.5698,16.5769,16.5698,16.5769,10800.0
2009-06-22 12:55:00,23.26,23.27,23.25,23.27,23100.0,16.5769,16.584,16.5698,16.584,23100.0
2009-06-22 13:00:00,23.27,23.27,23.26,23.27,13100.0,16.584,16.584,16.5769,16.584,13100.0
2009-06-22 13:05:00,23.27,23.29,23.26,23.27,27300.0,16.584,16.5983,16.5769,16.584,27300.0
2009-06-22 13:10:00,23.26,23.28,23.26,23.27,21700.0,16.5769,16.5911,16.5769,16.584,21700.0
2009-06-22 13:15:00,23.27,23.28,23.26,23.26,23700.0,16.584,16.5911,16.5769,16.5769,23700.0
2009-06-22 13:20:00,23.26,23.26,23.25,23.25,23600.0,16.5769,16.5769,16.5698,16.5698,23600.0
2009-06-22 13:25:00,23.25,23.26,23.13,23.21,402200.0,16.5698,16.5769,16.4842,16.5412,402200.0
2009-06-22 13:30:00,23.2,23.23,23.19,23.2,18800.0,16.5341,16.5555,16.527,16.5341,18800.0
2009-06-22 13:35:00,23.19,23.22,23.15,23.22,17200.0,16.527,16.5484,16.4985,16.5484,17200.0
2009-06-22 13:40:00,23.22,23.23,23.18,23.19,20200.0,16.5484,16.5555,16.5199,16.527,20200.0
2009-06-22 13:45:00,23.19,23.19,23.13,23.14,10100.0,16.527,16.527,16.4842,16.4914,10100.0
2009-06-22 13:50:00,23.14,23.16,23.1,23.12,34700.0,16.4914,16.5056,16.4629,16.4771,34700.0
2009-06-22 13:55:00,23.13,23.14,23.12,23.12,12000.0,16.4842,16.4914,16.4771,16.4771,12000.0
2009-06-22 14:00:00,23.12,23.12,23.07,23.07,24100.0,16.4771,16.4771,16.4415,16.4415,24100.0
2009-06-22 14:05:00,23.08,23.08,23.05,23.05,11700.0,16.4486,16.4486,16.4272,16.4272,11700.0
2009-06-22 14:10:00,23.05,23.06,23.03,23.03,20300.0,16.4272,16.4343,16.413,16.413,20300.0
2009-06-22 14:15:00,23.03,23.07,23.03,23.06,26000.0,16.413,16.4415,16.413,16.4343,26000.0
2009-06-22 14:20:00,23.06,23.06,23.04,23.04,11700.0,16.4343,16.4343,16.4201,16.4201,11700.0
2009-06-22 14:25:00,23.04,23.04,22.96,22.97,413800.0,16.4201,16.4201,16.3631,16.3702,413800.0
2009-06-22 14:30:00,22.97,23.04,22.92,22.95,155200.0,16.3702,16.4201,16.3346,16.3559,155200.0
2009-06-22 14:35:00,22.95,23.05,22.95,23.01,134300.0,16.3559,16.4272,16.3559,16.3987,134300.0
2009-06-22 14:40:00,23.01,23.04,22.98,22.98,55500.0,16.3987,16.4201,16.3773,16.3773,55500.0
2009-06-22 14:45:00,22.97,22.99,22.92,22.97,60600.0,16.3702,16.3845,16.3346,16.3702,60600.0
2009-06-22 14:50:00,22.97,22.97,22.91,22.91,49900.0,16.3702,16.3702,16.3274,16.3274,49900.0
2009-06-22 14:55:00,22.91,22.99,22.89,22.97,122700.0,16.3274,16.3845,16.3132,16.3702,122700.0
2009-06-22 15:00:00,22.97,23.02,22.96,23.0,27400.0,16.3702,16.4058,16.3631,16.3916,27400.0
2009-06-22 15:05:00,22.99,23.04,22.97,22.98,44900.0,16.3845,16.4201,16.3702,16.3773,44900.0
2009-06-22 15:10:00,22.98,22.99,22.94,22.96,28300.0,16.3773,16.3845,16.3488,16.3631,28300.0
2009-06-22 15:15:00,22.96,22.99,22.91,22.99,46500.0,16.3631,16.3845,16.3274,16.3845,46500.0
2009-06-22 15:20:00,22.99,23.0,22.92,22.92,31000.0,16.3845,16.3916,16.3346,16.3346,31000.0
2009-06-22 15:25:00,22.93,22.93,22.85,22.89,45000.0,16.3417,16.3417,16.2847,16.3132,45000.0
2009-06-22 15:30:00,22.89,22.93,22.84,22.85,65100.0,16.3132,16.3417,16.2776,16.2847,65100.0
2009-06-22 15:35:00,22.86,22.99,22.86,22.99,87300.0,16.2918,16.3845,16.2918,16.3845,87300.0
2009-06-22 15:40:00,22.99,23.0,22.86,22.9,123000.0,16.3845,16.3916,16.2918,16.3203,123000.0
2009-06-22 15:45:00,22.91,22.98,22.88,22.89,155500.0,16.3274,16.3773,16.3061,16.3132,155500.0
2009-06-22 15:50:00,22.9,22.92,22.85,22.86,136700.0,16.3203,16.3346,16.2847,16.2918,136700.0
2009-06-22 15:55:00,22.86,22.87,22.75,22.78,422200.0,16.2918,16.2989,16.2134,16.2348,422200.0
2009-06-23 09:30:00,22.97,23.04,22.83,22.94,45700.0,16.3702,16.4201,16.2704,16.3488,45700.0
2009-06-23 09:35:00,22.95,23.15,22.93,22.98,120000.0,16.3559,16.4985,16.3417,16.3773,120000.0
2009-06-23 09:40:00,23.0,23.02,22.86,22.89,44200.0,16.3916,16.4058,16.2918,16.3132,44200.0
2009-06-23 09:45:00,22.89,22.96,22.89,22.96,45200.0,16.3132,16.3631,16.3132,16.3631,45200.0
2009-06-23 09:50:00,22.95,23.05,22.95,23.04,72700.0,16.3559,16.4272,16.3559,16.4201,72700.0
2009-06-23 09:55:00,23.04,23.04,22.92,22.93,38800.0,16.4201,16.4201,16.3346,16.3417,38800.0
2009-06-23 10:00:00,22.92,22.99,22.81,22.99,86100.0,16.3346,16.3845,16.2562,16.3845,86100.0
2009-06-23 10:05:00,23.0,23.01,22.82,22.83,46700.0,16.3916,16.3987,16.2633,16.2704,46700.0
2009-06-23 10:10:00,22.84,22.84,22.78,22.78,61600.0,16.2776,16.2776,16.2348,16.2348,61600.0
2009-06-23 10:15:00,22.79,22.82,22.76,22.78,111800.0,16.2419,16.2633,16.2205,16.2348,111800.0
2009-06-23 10:20:00,22.77,22.79,22.76,22.78,74000.0,16.2277,16.2419,16.2205,16.2348,74000.0
2009-06-23 10:25:00,22.78,22.79,22.77,22.78,40400.0,16.2348,16.2419,16.2277,16.2348,40400.0
2009-06-23 10:30:00,22.77,22.82,22.76,22.81,105600.0,16.2277,16.2633,16.2205,16.2562,105600.0
2009-06-23 10:35:00,22.8,22.85,22.79,22.84,66000.0,16.249,16.2847,16.2419,16.2776,66000.0
2009-06-23 10:40:00,22.84,22.84,22.71,22.73,438800.0,16.2776,16.2776,16.1849,16.1992,438800.0
2009-06-23 10:45:00,22.73,22.75,22.66,22.67,88400.0,16.1992,16.2134,16.1493,16.1564,88400.0
2009-06-23 10:50:00,22.67,22.77,22.63,22.7,73500.0,16.1564,16.2277,16.1279,16.1778,73500.0
2009-06-23 10:55:00,22.69,22.73,22.65,22.71,29600.0,16.1707,16.1992,16.1421,16.1849,29600.0
2009-06-23 11:00:00,22.71,22.73,22.67,22.67,31000.0,16.1849,16.1992,16.1564,16.1564,31000.0
2009-06-23 11:05:00,22.67,22.67,22.55,22.58,50000.0,16.1564,16.1564,16.0709,16.0923,50000.0
2009-06-23 11:10:00,22.58,22.65,22.58,22.64,22700.0,16.0923,16.1421,16.0923,16.135,22700.0
2009-06-23 11:15:00,22.65,22.68,22.63,22.67,32200.0,16.1421,16.1635,16.1279,16.1564,32200.0
2009-06-23 11:20:00,22.69,22.7,22.65,22.65,36700.0,16.1707,16.1778,16.1421,16.1421,36700.0
2009-06-23 11:25:00,22.65,22.66,22.62,22.63,63200.0,16.1421,16.1493,16.1208,16.1279,63200.0
2009-06-23 11:30:00,22.62,22.65,22.61,22.62,47600.0,16.1208,16.1421,16.1136,16.1208,47600.0
2009-06-23 11:35:00,22.62,22.75,22.62,22.75,118600.0,16.1208,16.2134,16.1208,16.2134,118600.0
2009-06-23 11:40:00,22.75,22.78,22.66,22.67,60800.0,16.2134,16.2348,16.1493,16.1564,60800.0
2009-06-23 11:45:00,22.67,22.68,22.66,22.67,12800.0,16.1564,16.1635,16.1493,16.1564,12800.0
2009-06-23 11:50:00,22.69,22.77,22.68,22.77,59400.0,16.1707,16.2277,16.1635,16.2277,59400.0
2009-06-23 11:55:00,22.77,22.89,22.77,22.85,82000.0,16.2277,16.3132,16.2277,16.2847,82000.0
2009-06-23 12:00:00,22.86,22.94,22.86,22.89,28700.0,16.2918,16.3488,16.2918,16.3132,28700.0
2009-06-23 12:05:00,22.87,22.94,22.84,22.92,44100.0,16.2989,16.3488,16.2776,16.3346,44100.0
2009-06-23 12:10:00,22.92,22.92,22.82,22.86,27000.0,16.3346,16.3346,16.2633,16.2918,27000.0
2009-06-23 12:15:00,22.86,22.87,22.84,22.86,13300.0,16.2918,16.2989,16.2776,16.2918,13300.0
2009-06-23 12:20:00,22.86,22.96,22.86,22.96,25400.0,16.2918,16.3631,16.2918,16.3631,25400.0
2009-06-23 12:25:00,22.96,22.96,22.87,22.93,32300.0,16.3631,16.3631,16.2989,16.3417,32300.0
2009-06-23 12:30:00,22.93,22.96,22.92,22.95,10400.0,16.3417,16.3631,16.3346,16.3559,10400.0
2009-06-23 12:35:00,22.95,23.11,22.95,23.06,71700.0,16.3559,16.47,16.3559,16.4343,71700.0
2009-06-23 12:40:00,23.07,23.09,22.98,23.02,34000.0,16.4415,16.4557,16.3773,16.4058,34000.0
2009-06-23 12:45:00,23.05,23.07,23.02,23.06,13600.0,16.4272,16.4415,16.4058,16.4343,13600.0
2009-06-23 12:50:00,23.06,23.08,23.01,23.04,54700.0,16.4343,16.4486,16.3987,16.4201,54700.0
2009-06-23 12:55:00,23.05,23.05,23.01,23.04,13900.0,16.4272,16.4272,16.3987,16.4201,13900.0
2009-06-23 13:00:00,23.03,23.13,23.02,23.12,24200.0,16.413,16.4842,16.4058,16.4771,24200.0
2009-06-23 13:05:00,23.13,23.14,23.08,23.14,38200.0,16.4842,16.4914,16.4486,16.4914,38200.0
2009-06-23 13:10:00,23.13,23.19,23.12,23.14,21800.0,16.4842,16.527,16.4771,16.4914,21800.0
2009-06-23 13:15:00,23.13,23.14,23.1,23.11,28300.0,16.4842,16.4914,16.4629,16.47,28300.0
2009-06-23 13:20:00,23.12,23.13,23.1,23.12,42400.0,16.4771,16.4842,16.4629,16.4771,42400.0
2009-06-23 13:25:00,23.13,23.13,23.04,23.04,30300.0,16.4842,16.4842,16.4201,16.4201,30300.0
2009-06-23 13:30:00,23.04,23.1,23.0,23.09,38600.0,16.4201,16.4629,16.3916,16.4557,38600.0
2009-06-23 13:35:00,23.1,23.12,23.09,23.12,7500.0,16.4629,16.4771,16.4557,16.4771,7500.0
2009-06-23 13:40:00,23.13,23.13,23.03,23.08,17800.0,16.4842,16.4842,16.413,16.4486,17800.0
2009-06-23 13:45:00,23.09,23.1,23.08,23.08,5700.0,16.4557,16.4629,16.4486,16.4486,5700.0
2009-06-23 13:50:00,23.09,23.11,23.06,23.07,31700.0,16.4557,16.47,16.4343,16.4415,31700.0
2009-06-23 13:55:00,23.07,23.07,22.96,22.97,17400.0,16.4415,16.4415,16.3631,16.3702,17400.0
2009-06-23 14:00:00,22.96,23.05,22.93,23.04,24800.0,16.3631,16.4272,16.3417,16.4201,24800.0
2009-06-23 14:05:00,23.04,23.08,23.03,23.08,16100.0,16.4201,16.4486,16.413,16.4486,16100.0
2009-06-23 14:10:00,23.07,23.17,23.07,23.14,36200.0,16.4415,16.5127,16.4415,16.4914,36200.0
2009-06-23 14:15:00,23.13,23.19,23.12,23.15,24300.0,16.4842,16.527,16.4771,16.4985,24300.0
2009-06-23 14:20:00,23.16,23.2,23.13,23.19,20900.0,16.5056,16.5341,16.4842,16.527,20900.0
2009-06-23 14:25:00,23.19,23.21,23.14,23.14,22500.0,16.527,16.5412,16.4914,16.4914,22500.0
2009-06-23 14:30:00,23.14,23.14,23.11,23.11,14600.0,16.4914,16.4914,16.47,16.47,14600.0
2009-06-23 14:35:00,23.11,23.12,23.02,23.02,36000.0,16.47,16.4771,16.4058,16.4058,36000.0
2009-06-23 14:40:00,23.03,23.09,23.02,23.04,29400.0,16.413,16.4557,16.4058,16.4201,29400.0
2009-06-23 14:45:00,23.04,23.06,23.04,23.04,17000.0,16.4201,16.4343,16.4201,16.4201,17000.0
2009-06-23 14:50:00,23.05,23.09,23.04,23.07,49600.0,16.4272,16.4557,16.4201,16.4415,49600.0
2009-06-23 14:55:00,23.07,23.07,23.0,23.04,74200.0,16.4415,16.4415,16.3916,16.4201,74200.0
2009-06-23 15:00:00,23.03,23.04,22.99,23.01,22100.0,16.413,16.4201,16.3845,16.3987,22100.0
2009-06-23 15:05:00,23.01,23.02,22.94,22.94,39500.0,16.3987,16.4058,16.3488,16.3488,39500.0
2009-06-23 15:10:00,22.94,23.04,22.9,23.04,38500.0,16.3488,16.4201,16.3203,16.4201,38500.0
2009-06-23 15:15:00,23.04,23.05,23.0,23.01,30300.0,16.4201,16.4272,16.3916,16.3987,30300.0
2009-06-23 15:20:00,23.0,23.03,22.96,23.01,54800.0,16.3916,16.413,16.3631,16.3987,54800.0
2009-06-23 15:25:00,23.01,23.12,23.0,23.11,41300.0,16.3987,16.4771,16.3916,16.47,41300.0
2009-06-23 15:30:00,23.11,23.11,22.98,23.05,76500.0,16.47,16.47,16.3773,16.4272,76500.0
2009-06-23 15:35:00,23.05,23.05,22.97,22.97,63800.0,16.4272,16.4272,16.3702,16.3702,63800.0
2009-06-23 15:40:00,22.97,23.01,22.92,23.01,94900.0,16.3702,16.3987,16.3346,16.3987,94900.0
2009-06-23 15:45:00,23.0,23.03,22.91,23.03,126600.0,16.3916,16.413,16.3274,16.413,126600.0
2009-06-23 15:50:00,23.04,23.05,22.94,22.97,141800.0,16.4201,16.4272,16.3488,16.3702,141800.0
2009-06-23 15:55:00,22.97,23.07,22.96,23.05,264600.0,16.3702,16.4415,16.3631,16.4272,264600.0
2009-06-24 09:30:00,23.22,23.59,23.09,23.13,50200.0,16.5484,16.8121,16.4557,16.4842,50200.0
2009-06-24 09:35:00,23.13,23.28,23.13,23.23,65400.0,16.4842,16.5911,16.4842,16.5555,65400.0
2009-06-24 09:40:00,23.26,23.33,23.11,23.14,69200.0,16.5769,16.6268,16.47,16.4914,69200.0
2009-06-24 09:45:00,23.14,23.26,23.14,23.26,27100.0,16.4914,16.5769,16.4914,16.5769,27100.0
2009-06-24 09:50:00,23.26,23.32,23.25,23.27,31600.0,16.5769,16.6196,16.5698,16.584,31600.0
2009-06-24 09:55:00,23.27,23.32,23.26,23.31,23200.0,16.584,16.6196,16.5769,16.6125,23200.0
2009-06-24 10:00:00,23.31,23.41,23.25,23.41,84000.0,16.6125,16.6838,16.5698,16.6838,84000.0
2009-06-24 10:05:00,23.4,23.48,23.37,23.48,61800.0,16.6767,16.7337,16.6553,16.7337,61800.0
2009-06-24 10:10:00,23.44,23.49,23.42,23.43,52600.0,16.7052,16.7408,16.6909,16.698,52600.0
2009-06-24 10:15:00,23.43,23.45,23.42,23.45,35800.0,16.698,16.7123,16.6909,16.7123,35800.0
2009-06-24 10:20:00,23.45,23.55,23.44,23.5,59800.0,16.7123,16.7836,16.7052,16.7479,59800.0
2009-06-24 10:25:00,23.5,23.55,23.5,23.54,37500.0,16.7479,16.7836,16.7479,16.7764,37500.0
2009-06-24 10:30:00,23.55,23.55,23.51,23.55,69500.0,16.7836,16.7836,16.755,16.7836,69500.0
2009-06-24 10:35:00,23.55,23.68,23.54,23.68,85800.0,16.7836,16.8762,16.7764,16.8762,85800.0
2009-06-24 10:40:00,23.68,23.71,23.6,23.62,55500.0,16.8762,16.8976,16.8192,16.8334,55500.0
2009-06-24 10:45:00,23.62,23.71,23.62,23.69,28300.0,16.8334,16.8976,16.8334,16.8833,28300.0
2009-06-24 10:50:00,23.7,23.75,23.7,23.74,47500.0,16.8905,16.9261,16.8905,16.919,47500.0
2009-06-24 10:55:00,23.74,23.81,23.74,23.8,33600.0,16.919,16.9689,16.919,16.9617,33600.0
2009-06-24 11:00:00,23.81,23.89,23.78,23.88,35100.0,16.9689,17.0259,16.9475,17.0187,35100.0
2009-06-24 11:05:00,23.87,23.88,23.78,23.8,58100.0,17.0116,17.0187,16.9475,16.9617,58100.0
2009-06-24 11:10:00,23.8,23.84,23.79,23.84,47000.0,16.9617,16.9902,16.9546,16.9902,47000.0
2009-06-24 11:15:00,23.84,23.84,23.79,23.8,43800.0,16.9902,16.9902,16.9546,16.9617,43800.0
2009-06-24 11:20:00,23.8,23.84,23.79,23.83,28200.0,16.9617,16.9902,16.9546,16.9831,28200.0
2009-06-24 11:25:00,23.83,23.84,23.81,23.83,20100.0,16.9831,16.9902,16.9689,16.9831,20100.0
2009-06-24 11:30:00,23.83,23.86,23.8,23.86,58300.0,16.9831,17.0045,16.9617,17.0045,58300.0
2009-06-24 11:35:00,23.86,23.87,23.85,23.85,24000.0,17.0045,17.0116,16.9974,16.9974,24000.0
2009-06-24 11:40:00,23.85,23.87,23.85,23.87,22800.0,16.9974,17.0116,16.9974,17.0116,22800.0
2009-06-24 11:45:00,23.88,23.91,23.87,23.9,37500.0,17.0187,17.0401,17.0116,17.033,37500.0
2009-06-24 11:50:00,23.9,23.92,23.9,23.9,28200.0,17.033,17.0472,17.033,17.033,28200.0
2009-06-24 11:55:00,23.9,23.91,23.9,23.9,30600.0,17.033,17.0401,17.033,17.033,30600.0
2009-06-24 12:00:00,23.9,23.91,23.9,23.9,16600.0,17.033,17.0401,17.033,17.033,16600.0
2009-06-24 12:05:00,23.91,23.91,23.88,23.89,16700.0,17.0401,17.0401,17.0187,17.0259,16700.0
2009-06-24 12:10:00,23.89,23.9,23.88,23.89,7700.0,17.0259,17.033,17.0187,17.0259,7700.0
2009-06-24 12:15:00,23.89,23.89,23.8,23.8,12600.0,17.0259,17.0259,16.9617,16.9617,12600.0
2009-06-24 12:20:00,23.81,23.85,23.8,23.82,28200.0,16.9689,16.9974,16.9617,16.976,28200.0
2009-06-24 12:25:00,23.82,23.84,23.81,23.81,24800.0,16.976,16.9902,16.9689,16.9689,24800.0
2009-06-24 12:30:00,23.81,23.82,23.74,23.75,67600.0,16.9689,16.976,16.919,16.9261,67600.0
2009-06-24 12:35:00,23.76,23.81,23.76,23.81,49900.0,16.9332,16.9689,16.9332,16.9689,49900.0
2009-06-24 12:40:00,23.8,23.83,23.79,23.79,35000.0,16.9617,16.9831,16.9546,16.9546,35000.0
2009-06-24 12:45:00,23.78,23.86,23.78,23.86,19600.0,16.9475,17.0045,16.9475,17.0045,19600.0
2009-06-24 12:50:00,23.86,23.88,23.85,23.86,19000.0,17.0045,17.0187,16.9974,17.0045,19000.0
2009-06-24 12:55:00,23.86,23.91,23.86,23.89,20700.0,17.0045,17.0401,17.0045,17.0259,20700.0
2009-06-24 13:00:00,23.88,23.99,23.87,23.96,34100.0,17.0187,17.0971,17.0116,17.0758,34100.0
2009-06-24 13:05:00,23.96,24.0,23.95,23.99,32700.0,17.0758,17.1043,17.0686,17.0971,32700.0
2009-06-24 13:10:00,24.0,24.0,23.99,23.99,17600.0,17.1043,17.1043,17.0971,17.0971,17600.0
2009-06-24 13:15:00,23.99,24.04,23.99,24.03,41200.0,17.0971,17.1328,17.0971,17.1256,41200.0
2009-06-24 13:20:00,24.03,24.09,24.02,24.06,105600.0,17.1256,17.1684,17.1185,17.147,105600.0
2009-06-24 13:25:00,24.06,24.06,23.97,23.99,26700.0,17.147,17.147,17.0829,17.0971,26700.0
2009-06-24 13:30:00,23.99,24.0,23.97,23.98,33500.0,17.0971,17.1043,17.0829,17.09,33500.0
2009-06-24 13:35:00,23.99,24.0,23.98,24.0,29500.0,17.0971,17.1043,17.09,17.1043,29500.0
2009-06-24 13:40:00,24.0,24.01,23.99,23.99,48200.0,17.1043,17.1114,17.0971,17.0971,48200.0
2009-06-24 13:45:00,23.99,24.0,23.91,23.94,62600.0,17.0971,17.1043,17.0401,17.0615,62600.0
2009-06-24 13:50:00,23.94,23.96,23.94,23.94,26100.0,17.0615,17.0758,17.0615,17.0615,26100.0
2009-06-24 13:55:00,23.94,23.97,23.93,23.97,58700.0,17.0615,17.0829,17.0544,17.0829,58700.0
2009-06-24 14:00:00,23.97,24.0,23.95,24.0,59900.0,17.0829,17.1043,17.0686,17.1043,59900.0
2009-06-24 14:05:00,24.0,24.15,23.99,24.12,115300.0,17.1043,17.2112,17.0971,17.1898,115300.0
2009-06-24 14:10:00,24.13,24.13,24.03,24.07,33300.0,17.1969,17.1969,17.1256,17.1541,33300.0
2009-06-24 14:15:00,24.07,24.15,23.96,24.0,61100.0,17.1541,17.2112,17.0758,17.1043,61100.0
2009-06-24 14:20:00,24.0,24.08,23.91,24.0,90300.0,17.1043,17.1613,17.0401,17.1043,90300.0
2009-06-24 14:25:00,24.0,24.13,23.95,23.96,68500.0,17.1043,17.1969,17.0686,17.0758,68500.0
2009-06-24 14:30:00,23.95,24.01,23.89,23.99,65200.0,17.0686,17.1114,17.0259,17.0971,65200.0
2009-06-24 14:35:00,24.0,24.0,23.82,23.92,105700.0,17.1043,17.1043,16.976,17.0472,105700.0
2009-06-24 14:40:00,23.92,23.98,23.92,23.98,64500.0,17.0472,17.09,17.0472,17.09,64500.0
2009-06-24 14:45:00,23.97,24.05,23.95,24.01,84600.0,17.0829,17.1399,17.0686,17.1114,84600.0
2009-06-24 14:50:00,24.01,24.1,24.0,24.06,42500.0,17.1114,17.1755,17.1043,17.147,42500.0
2009-06-24 14:55:00,24.06,24.08,23.95,24.0,44900.0,17.147,17.1613,17.0686,17.1043,44900.0
2009-06-24 15:00:00,24.0,24.05,23.97,23.99,72300.0,17.1043,17.1399,17.0829,17.0971,72300.0
2009-06-24 15:05:00,23.99,24.0,23.86,23.87,77800.0,17.0971,17.1043,17.0045,17.0116,77800.0
2009-06-24 15:10:00,23.87,23.93,23.83,23.93,67900.0,17.0116,17.0544,16.9831,17.0544,67900.0
2009-06-24 15:15:00,23.93,23.94,23.84,23.89,141700.0,17.0544,17.0615,16.9902,17.0259,141700.0
2009-06-24 15:20:00,23.89,23.91,23.87,23.9,166300.0,17.0259,17.0401,17.0116,17.033,166300.0
2009-06-24 15:25:00,23.9,23.91,23.86,23.89,107500.0,17.033,17.0401,17.0045,17.0259,107500.0
2009-06-24 15:30:00,23.89,23.9,23.87,23.88,97000.0,17.0259,17.033,17.0116,17.0187,97000.0
2009-06-24 15:35:00,23.88,23.89,23.82,23.83,98000.0,17.0187,17.0259,16.976,16.9831,98000.0
2009-06-24 15:40:00,23.82,23.85,23.76,23.85,132600.0,16.976,16.9974,16.9332,16.9974,132600.0
2009-06-24 15:45:00,23.84,23.92,23.84,23.9,115900.0,16.9902,17.0472,16.9902,17.033,115900.0
2009-06-24 15:50:00,23.9,23.97,23.86,23.87,126300.0,17.033,17.0829,17.0045,17.0116,126300.0
2009-06-24 15:55:00,23.87,23.99,23.86,23.93,264000.0,17.0116,17.0971,17.0045,17.0544,264000.0
2009-06-25 09:30:00,23.71,23.71,23.53,23.55,51200.0,16.8976,16.8976,16.7693,16.7836,51200.0
2009-06-25 09:35:00,23.55,23.66,23.53,23.56,69300.0,16.7836,16.8619,16.7693,16.7907,69300.0
2009-06-25 09:40:00,23.56,23.67,23.55,23.64,33500.0,16.7907,16.8691,16.7836,16.8477,33500.0
2009-06-25 09:45:00,23.63,23.76,23.63,23.7,27300.0,16.8406,16.9332,16.8406,16.8905,27300.0
2009-06-25 09:50:00,23.7,23.87,23.7,23.87,56300.0,16.8905,17.0116,16.8905,17.0116,56300.0
2009-06-25 09:55:00,23.87,23.89,23.74,23.84,47600.0,17.0116,17.0259,16.919,16.9902,47600.0
2009-06-25 10:00:00,23.85,23.94,23.82,23.85,43900.0,16.9974,17.0615,16.976,16.9974,43900.0
2009-06-25 10:05:00,23.84,23.97,23.81,23.95,39400.0,16.9902,17.0829,16.9689,17.0686,39400.0
2009-06-25 10:10:00,23.94,24.12,23.94,24.07,71800.0,17.0615,17.1898,17.0615,17.1541,71800.0
2009-06-25 10:15:00,24.06,24.11,23.99,24.06,57200.0,17.147,17.1827,17.0971,17.147,57200.0
2009-06-25 10:20:00,24.07,24.12,23.98,24.04,51200.0,17.1541,17.1898,17.09,17.1328,51200.0
2009-06-25 10:25:00,24.03,24.15,24.02,24.08,80200.0,17.1256,17.2112,17.1185,17.1613,80200.0
2009-06-25 10:30:00,24.08,24.1,24.05,24.05,49200.0,17.1613,17.1755,17.1399,17.1399,49200.0
2009-06-25 10:35:00,24.05,24.07,24.01,24.04,35900.0,17.1399,17.1541,17.1114,17.1328,35900.0
2009-06-25 10:40:00,24.04,24.05,23.98,23.98,19400.0,17.1328,17.1399,17.09,17.09,19400.0
2009-06-25 10:45:00,23.98,24.04,23.94,23.96,53000.0,17.09,17.1328,17.0615,17.0758,53000.0
2009-06-25 10:50:00,23.96,23.97,23.87,23.9,67500.0,17.0758,17.0829,17.0116,17.033,67500.0
2009-06-25 10:55:00,23.91,23.94,23.89,23.94,18700.0,17.0401,17.0615,17.0259,17.0615,18700.0
2009-06-25 11:00:00,23.94,23.96,23.88,23.96,19100.0,17.0615,17.0758,17.0187,17.0758,19100.0
2009-06-25 11:05:00,23.96,23.96,23.9,23.91,11500.0,17.0758,17.0758,17.033,17.0401,11500.0
2009-06-25 11:10:00,23.91,23.92,23.9,23.92,11700.0,17.0401,17.0472,17.033,17.0472,11700.0
2009-06-25 11:15:00,23.91,23.92,23.84,23.87,22500.0,17.0401,17.0472,16.9902,17.0116,22500.0
2009-06-25 11:20:00,23.86,23.93,23.86,23.93,15400.0,17.0045,17.0544,17.0045,17.0544,15400.0
2009-06-25 11:25:00,23.94,24.01,23.94,24.01,16900.0,17.0615,17.1114,17.0615,17.1114,16900.0
2009-06-25 11:30:00,24.03,24.09,23.97,24.04,47500.0,17.1256,17.1684,17.0829,17.1328,47500.0
2009-06-25 11:35:00,24.04,24.08,24.0,24.05,39400.0,17.1328,17.1613,17.1043,17.1399,39400.0
2009-06-25 11:40:00,24.05,24.1,24.05,24.07,39100.0,17.1399,17.1755,17.1399,17.1541,39100.0
2009-06-25 11:45:00,24.08,24.09,24.05,24.05,21200.0,17.1613,17.1684,17.1399,17.1399,21200.0
2009-06-25 11:50:00,24.05,24.09,24.04,24.09,21700.0,17.1399,17.1684,17.1328,17.1684,21700.0
2009-06-25 11:55:00,24.09,24.1,24.07,24.08,34000.0,17.1684,17.1755,17.1541,17.1613,34000.0
2009-06-25 12:00:00,24.09,24.1,24.05,24.09,34500.0,17.1684,17.1755,17.1399,17.1684,34500.0
2009-06-25 12:05:00,24.1,24.1,24.06,24.06,43500.0,17.1755,17.1755,17.147,17.147,43500.0
2009-06-25 12:10:00,24.06,24.06,24.01,24.02,19600.0,17.147,17.147,17.1114,17.1185,19600.0
2009-06-25 12:15:00,24.03,24.03,23.94,23.96,25600.0,17.1256,17.1256,17.0615,17.0758,25600.0
2009-06-25 12:20:00,23.96,24.02,23.96,24.02,11100.0,17.0758,17.1185,17.0758,17.1185,11100.0
2009-06-25 12:25:00,24.02,24.06,24.0,24.06,10800.0,17.1185,17.147,17.1043,17.147,10800.0
2009-06-25 12:30:00,24.07,24.08,23.97,23.97,15500.0,17.1541,17.1613,17.0829,17.0829,15500.0
2009-06-25 12:35:00,23.97,24.01,23.97,24.01,13600.0,17.0829,17.1114,17.0829,17.1114,13600.0
2009-06-25 12:40:00,24.01,24.04,24.0,24.02,22500.0,17.1114,17.1328,17.1043,17.1185,22500.0
2009-06-25 12:45:00,24.01,24.02,24.01,24.01,9900.0,17.1114,17.1185,17.1114,17.1114,9900.0
2009-06-25 12:50:00,24.01,24.08,24.01,24.06,31900.0,17.1114,17.1613,17.1114,17.147,31900.0
2009-06-25 12:55:00,24.06,24.07,24.05,24.06,7200.0,17.147,17.1541,17.1399,17.147,7200.0
2009-06-25 13:00:00,24.06,24.1,24.01,24.1,31600.0,17.147,17.1755,17.1114,17.1755,31600.0
2009-06-25 13:05:00,24.1,24.11,24.07,24.09,39500.0,17.1755,17.1827,17.1541,17.1684,39500.0
2009-06-25 13:10:00,24.09,24.13,24.09,24.09,21500.0,17.1684,17.1969,17.1684,17.1684,21500.0
2009-06-25 13:15:00,24.09,24.17,24.09,24.12,45900.0,17.1684,17.2254,17.1684,17.1898,45900.0
2009-06-25 13:20:00,24.12,24.13,24.07,24.07,20900.0,17.1898,17.1969,17.1541,17.1541,20900.0
2009-06-25 13:25:00,24.08,24.08,24.06,24.08,7800.0,17.1613,17.1613,17.147,17.1613,7800.0
2009-06-25 13:30:00,24.07,24.1,24.06,24.06,10500.0,17.1541,17.1755,17.147,17.147,10500.0
2009-06-25 13:35:00,24.05,24.05,24.02,24.05,9600.0,17.1399,17.1399,17.1185,17.1399,9600.0
2009-06-25 13:40:00,24.05,24.06,23.99,23.99,25400.0,17.1399,17.147,17.0971,17.0971,25400.0
2009-06-25 13:45:00,24.0,24.05,24.0,24.04,22600.0,17.1043,17.1399,17.1043,17.1328,22600.0
2009-06-25 13:50:00,24.04,24.06,24.03,24.04,17700.0,17.1328,17.147,17.1256,17.1328,17700.0
2009-06-25 13:55:00,24.05,24.05,24.02,24.03,12200.0,17.1399,17.1399,17.1185,17.1256,12200.0
2009-06-25 14:00:00,24.04,24.04,23.91,23.92,22600.0,17.1328,17.1328,17.0401,17.0472,22600.0
2009-06-25 14:05:00,23.92,23.95,23.88,23.89,22100.0,17.0472,17.0686,17.0187,17.0259,22100.0
2009-06-25 14:10:00,23.88,23.92,23.88,23.91,12300.0,17.0187,17.0472,17.0187,17.0401,12300.0
2009-06-25 14:15:00,23.91,23.91,23.86,23.88,25500.0,17.0401,17.0401,17.0045,17.0187,25500.0
2009-06-25 14:20:00,23.88,23.91,23.88,23.89,19900.0,17.0187,17.0401,17.0187,17.0259,19900.0
2009-06-25 14:25:00,23.88,23.89,23.85,23.88,42200.0,17.0187,17.0259,16.9974,17.0187,42200.0
2009-06-25 14:30:00,23.89,23.89,23.87,23.87,16600.0,17.0259,17.0259,17.0116,17.0116,16600.0
2009-06-25 14:35:00,23.87,23.88,23.85,23.85,36200.0,17.0116,17.0187,16.9974,16.9974,36200.0
2009-06-25 14:40:00,23.86,23.86,23.83,23.84,22400.0,17.0045,17.0045,16.9831,16.9902,22400.0
2009-06-25 14:45:00,23.85,23.89,23.84,23.89,34800.0,16.9974,17.0259,16.9902,17.0259,34800.0
2009-06-25 14:50:00,23.89,23.89,23.82,23.84,21300.0,17.0259,17.0259,16.976,16.9902,21300.0
2009-06-25 14:55:00,23.85,23.87,23.82,23.83,31800.0,16.9974,17.0116,16.976,16.9831,31800.0
2009-06-25 15:00:00,23.83,23.86,23.81,23.82,36100.0,16.9831,17.0045,16.9689,16.976,36100.0
2009-06-25 15:05:00,23.82,23.9,23.82,23.9,28500.0,16.976,17.033,16.976,17.033,28500.0
2009-06-25 15:10:00,23.89,23.94,23.89,23.91,35500.0,17.0259,17.0615,17.0259,17.0401,35500.0
2009-06-25 15:15:00,23.91,23.96,23.91,23.95,34000.0,17.0401,17.0758,17.0401,17.0686,34000.0
2009-06-25 15:20:00,23.96,23.96,23.92,23.93,32700.0,17.0758,17.0758,17.0472,17.0544,32700.0
2009-06-25 15:25:00,23.94,23.95,23.93,23.93,26900.0,17.0615,17.0686,17.0544,17.0544,26900.0
2009-06-25 15:30:00,23.94,23.94,23.85,23.86,46200.0,17.0615,17.0615,16.9974,17.0045,46200.0
2009-06-25 15:35:00,23.86,23.87,23.76,23.81,87000.0,17.0045,17.0116,16.9332,16.9689,87000.0
2009-06-25 15:40:00,23.81,23.85,23.81,23.83,61100.0,16.9689,16.9974,16.9689,16.9831,61100.0
2009-06-25 15:45:00,23.83,23.9,23.83,23.87,94800.0,16.9831,17.033,16.9831,17.0116,94800.0
2009-06-25 15:50:00,23.87,23.91,23.86,23.9,83000.0,17.0116,17.0401,17.0045,17.033,83000.0
2009-06-25 15:55:00,23.9,24.03,23.9,24.03,256900.0,17.033,17.1256,17.033,17.1256,256900.0
2009-06-26 09:30:00,23.95,23.99,23.86,23.99,44000.0,17.0686,17.0971,17.0045,17.0971,44000.0
2009-06-26 09:35:00,24.02,24.1,23.97,24.02,30500.0,17.1185,17.1755,17.0829,17.1185,30500.0
2009-06-26 09:40:00,24.03,24.1,23.92,24.02,40800.0,17.1256,17.1755,17.0472,17.1185,40800.0
2009-06-26 09:45:00,24.02,24.02,23.86,23.87,40100.0,17.1185,17.1185,17.0045,17.0116,40100.0
2009-06-26 09:50:00,23.87,23.96,23.8,23.96,55500.0,17.0116,17.0758,16.9617,17.0758,55500.0
2009-06-26 09:55:00,23.96,23.99,23.75,23.75,29800.0,17.0758,17.0971,16.9261,16.9261,29800.0
2009-06-26 10:00:00,23.77,23.84,23.74,23.81,38600.0,16.9403,16.9902,16.919,16.9689,38600.0
2009-06-26 10:05:00,23.8,23.88,23.76,23.85,20400.0,16.9617,17.0187,16.9332,16.9974,20400.0
2009-06-26 10:10:00,23.83,23.85,23.73,23.75,18800.0,16.9831,16.9974,16.9118,16.9261,18800.0
2009-06-26 10:15:00,23.75,23.76,23.72,23.74,20200.0,16.9261,16.9332,16.9047,16.919,20200.0
2009-06-26 10:20:00,23.74,23.82,23.7,23.82,26200.0,16.919,16.976,16.8905,16.976,26200.0
2009-06-26 10:25:00,23.81,23.86,23.75,23.81,17400.0,16.9689,17.0045,16.9261,16.9689,17400.0
2009-06-26 10:30:00,23.81,23.85,23.77,23.78,24000.0,16.9689,16.9974,16.9403,16.9475,24000.0
2009-06-26 10:35:00,23.77,23.82,23.76,23.76,20800.0,16.9403,16.976,16.9332,16.9332,20800.0
2009-06-26 10:40:00,23.75,23.78,23.72,23.75,16800.0,16.9261,16.9475,16.9047,16.9261,16800.0
2009-06-26 10:45:00,23.75,23.75,23.68,23.72,36900.0,16.9261,16.9261,16.8762,16.9047,36900.0
2009-06-26 10:50:00,23.71,23.78,23.68,23.7,18900.0,16.8976,16.9475,16.8762,16.8905,18900.0
2009-06-26 10:55:00,23.71,23.78,23.71,23.74,11800.0,16.8976,16.9475,16.8976,16.919,11800.0
2009-06-26 11:00:00,23.72,23.75,23.66,23.66,26900.0,16.9047,16.9261,16.8619,16.8619,26900.0
2009-06-26 11:05:00,23.67,23.81,23.67,23.81,19200.0,16.8691,16.9689,16.8691,16.9689,19200.0
2009-06-26 11:10:00,23.82,23.83,23.8,23.82,20300.0,16.976,16.9831,16.9617,16.976,20300.0
2009-06-26 11:15:00,23.83,23.83,23.8,23.83,14000.0,16.9831,16.9831,16.9617,16.9831,14000.0
2009-06-26 11:20:00,23.83,23.9,23.82,23.89,26800.0,16.9831,17.033,16.976,17.0259,26800.0
2009-06-26 11:25:00,23.89,23.89,23.83,23.83,19900.0,17.0259,17.0259,16.9831,16.9831,19900.0
2009-06-26 11:30:00,23.84,23.85,23.84,23.84,14200.0,16.9902,16.9974,16.9902,16.9902,14200.0
2009-06-26 11:35:00,23.85,23.86,23.83,23.85,13800.0,16.9974,17.0045,16.9831,16.9974,13800.0
2009-06-26 11:40:00,23.85,23.86,23.82,23.83,22400.0,16.9974,17.0045,16.976,16.9831,22400.0
2009-06-26 11:45:00,23.83,23.91,23.82,23.9,14400.0,16.9831,17.0401,16.976,17.033,14400.0
2009-06-26 11:50:00,23.91,23.95,23.9,23.95,11800.0,17.0401,17.0686,17.033,17.0686,11800.0
2009-06-26 11:55:00,23.94,23.95,23.9,23.9,4600.0,17.0615,17.0686,17.033,17.033,4600.0
2009-06-26 12:00:00,23.9,23.93,23.89,23.92,12600.0,17.033,17.0544,17.0259,17.0472,12600.0
2009-06-26 12:05:00,23.93,23.94,23.91,23.91,5500.0,17.0544,17.0615,17.0401,17.0401,5500.0
2009-06-26 12:10:00,23.92,23.93,23.9,23.91,10700.0,17.0472,17.0544,17.033,17.0401,10700.0
2009-06-26 12:15:00,23.9,23.91,23.85,23.85,6600.0,17.033,17.0401,16.9974,16.9974,6600.0
2009-06-26 12:20:00,23.85,23.85,23.81,23.84,26600.0,16.9974,16.9974,16.9689,16.9902,26600.0
2009-06-26 12:25:00,23.83,23.84,23.83,23.83,4300.0,16.9831,16.9902,16.9831,16.9831,4300.0
2009-06-26 12:30:00,23.84,23.87,23.8,23.86,22500.0,16.9902,17.0116,16.9617,17.0045,22500.0
2009-06-26 12:35:00,23.86,23.86,23.8,23.82,18800.0,17.0045,17.0045,16.9617,16.976,18800.0
2009-06-26 12:40:00,23.84,23.87,23.84,23.86,8200.0,16.9902,17.0116,16.9902,17.0045,8200.0
2009-06-26 12:45:00,23.86,23.88,23.85,23.88,10700.0,17.0045,17.0187,16.9974,17.0187,10700.0
2009-06-26 12:50:00,23.89,23.91,23.87,23.87,8100.0,17.0259,17.0401,17.0116,17.0116,8100.0
2009-06-26 12:55:00,23.88,23.89,23.87,23.87,4800.0,17.0187,17.0259,17.0116,17.0116,4800.0
2009-06-26 13:00:00,23.88,23.88,23.81,23.82,8400.0,17.0187,17.0187,16.9689,16.976,8400.0
2009-06-26 13:05:00,23.81,23.81,23.8,23.8,5000.0,16.9689,16.9689,16.9617,16.9617,5000.0
2009-06-26 13:10:00,23.81,23.81,23.78,23.79,12700.0,16.9689,16.9689,16.9475,16.9546,12700.0
2009-06-26 13:15:00,23.78,23.78,23.76,23.78,8500.0,16.9475,16.9475,16.9332,16.9475,8500.0
2009-06-26 13:20:00,23.78,23.78,23.76,23.77,10800.0,16.9475,16.9475,16.9332,16.9403,10800.0
2009-06-26 13:25:00,23.76,23.79,23.76,23.77,28600.0,16.9332,16.9546,16.9332,16.9403,28600.0
2009-06-26 13:30:00,23.78,23.78,23.72,23.75,28200.0,16.9475,16.9475,16.9047,16.9261,28200.0
2009-06-26 13:35:00,23.75,23.76,23.7,23.71,19300.0,16.9261,16.9332,16.8905,16.8976,19300.0
2009-06-26 13:40:00,23.7,23.75,23.69,23.74,20500.0,16.8905,16.9261,16.8833,16.919,20500.0
2009-06-26 13:45:00,23.74,23.77,23.74,23.75,11200.0,16.919,16.9403,16.919,16.9261,11200.0
2009-06-26 13:50:00,23.75,23.76,23.75,23.75,6200.0,16.9261,16.9332,16.9261,16.9261,6200.0
2009-06-26 13:55:00,23.76,23.77,23.75,23.76,14700.0,16.9332,16.9403,16.9261,16.9332,14700.0
2009-06-26 14:00:00,23.76,23.76,23.69,23.73,28500.0,16.9332,16.9332,16.8833,16.9118,28500.0
2009-06-26 14:05:00,23.74,23.75,23.72,23.75,15500.0,16.919,16.9261,16.9047,16.9261,15500.0
2009-06-26 14:10:00,23.74,23.75,23.74,23.75,6400.0,16.919,16.9261,16.919,16.9261,6400.0
2009-06-26 14:15:00,23.74,23.76,23.74,23.76,18000.0,16.919,16.9332,16.919,16.9332,18000.0
2009-06-26 14:20:00,23.76,23.78,23.76,23.78,6800.0,16.9332,16.9475,16.9332,16.9475,6800.0
2009-06-26 14:25:00,23.77,23.78,23.73,23.75,45100.0,16.9403,16.9475,16.9118,16.9261,45100.0
2009-06-26 14:30:00,23.74,23.74,23.73,23.73,15600.0,16.919,16.919,16.9118,16.9118,15600.0
2009-06-26 14:35:00,23.74,23.75,23.73,23.74,21100.0,16.919,16.9261,16.9118,16.919,21100.0
2009-06-26 14:40:00,23.75,23.77,23.74,23.76,23600.0,16.9261,16.9403,16.919,16.9332,23600.0
2009-06-26 14:45:00,23.76,23.8,23.76,23.8,17200.0,16.9332,16.9617,16.9332,16.9617,17200.0
2009-06-26 14:50:00,23.8,23.88,23.79,23.86,26600.0,16.9617,17.0187,16.9546,17.0045,26600.0
2009-06-26 14:55:00,23.87,23.91,23.86,23.91,15800.0,17.0116,17.0401,17.0045,17.0401,15800.0
2009-06-26 15:00:00,23.92,23.98,23.9,23.97,28000.0,17.0472,17.09,17.033,17.0829,28000.0
2009-06-26 15:05:00,23.97,23.98,23.9,23.92,23900.0,17.0829,17.09,17.033,17.0472,23900.0
2009-06-26 15:10:00,23.93,23.96,23.91,23.93,21300.0,17.0544,17.0758,17.0401,17.0544,21300.0
2009-06-26 15:15:00,23.93,23.95,23.87,23.9,29200.0,17.0544,17.0686,17.0116,17.033,29200.0
2009-06-26 15:20:00,23.9,23.92,23.89,23.9,15600.0,17.033,17.0472,17.0259,17.033,15600.0
2009-06-26 15:25:00,23.91,23.95,23.9,23.92,19800.0,17.0401,17.0686,17.033,17.0472,19800.0
2009-06-26 15:30:00,23.91,23.95,23.91,23.92,38400.0,17.0401,17.0686,17.0401,17.0472,38400.0
2009-06-26 15:35:00,23.91,23.92,23.84,23.85,45800.0,17.0401,17.0472,16.9902,16.9974,45800.0
2009-06-26 15:40:00,23.84,23.99,23.84,23.99,129100.0,16.9902,17.0971,16.9902,17.0971,129100.0
2009-06-26 15:45:00,23.99,24.0,23.93,23.98,82000.0,17.0971,17.1043,17.0544,17.09,82000.0
2009-06-26 15:50:00,23.98,24.02,23.97,23.98,122800.0,17.09,17.1185,17.0829,17.09,122800.0
2009-06-26 15:55:00,23.98,24.01,23.88,23.89,154400.0,17.09,17.1114,17.0187,17.0259,154400.0
2009-06-29 09:30:00,23.63,24.0,23.63,23.8,22000.0,16.8406,17.1043,16.8406,16.9617,22000.0
2009-06-29 09:35:00,23.85,23.85,23.6,23.7,56900.0,16.9974,16.9974,16.8192,16.8905,56900.0
2009-06-29 09:40:00,23.7,23.78,23.64,23.75,33000.0,16.8905,16.9475,16.8477,16.9261,33000.0
2009-06-29 09:45:00,23.74,23.74,23.65,23.71,28900.0,16.919,16.919,16.8548,16.8976,28900.0
2009-06-29 09:50:00,23.71,23.72,23.62,23.62,29400.0,16.8976,16.9047,16.8334,16.8334,29400.0
2009-06-29 09:55:00,23.61,23.7,23.56,23.68,55900.0,16.8263,16.8905,16.7907,16.8762,55900.0
2009-06-29 10:00:00,23.67,23.84,23.67,23.82,57600.0,16.8691,16.9902,16.8691,16.976,57600.0
2009-06-29 10:05:00,23.83,23.91,23.79,23.9,58900.0,16.9831,17.0401,16.9546,17.033,58900.0
2009-06-29 10:10:00,23.9,23.99,23.9,23.95,49000.0,17.033,17.0971,17.033,17.0686,49000.0
2009-06-29 10:15:00,23.95,23.96,23.88,23.88,86200.0,17.0686,17.0758,17.0187,17.0187,86200.0
2009-06-29 10:20:00,23.88,23.96,23.87,23.95,41100.0,17.0187,17.0758,17.0116,17.0686,41100.0
2009-06-29 10:25:00,23.95,24.06,23.94,24.05,49300.0,17.0686,17.147,17.0615,17.1399,49300.0
2009-06-29 10:30:00,24.05,24.12,24.02,24.09,58500.0,17.1399,17.1898,17.1185,17.1684,58500.0
2009-06-29 10:35:00,24.09,24.2,24.09,24.2,60800.0,17.1684,17.2468,17.1684,17.2468,60800.0
2009-06-29 10:40:00,24.2,24.2,24.09,24.15,32900.0,17.2468,17.2468,17.1684,17.2112,32900.0
2009-06-29 10:45:00,24.15,24.24,24.14,24.21,35200.0,17.2112,17.2753,17.204,17.2539,35200.0
2009-06-29 10:50:00,24.22,24.25,24.16,24.18,68200.0,17.261,17.2824,17.2183,17.2325,68200.0
2009-06-29 10:55:00,24.19,24.25,24.19,24.21,41200.0,17.2397,17.2824,17.2397,17.2539,41200.0
2009-06-29 11:00:00,24.2,24.24,24.18,24.24,55100.0,17.2468,17.2753,17.2325,17.2753,55100.0
2009-06-29 11:05:00,24.23,24.3,24.23,24.25,52400.0,17.2682,17.3181,17.2682,17.2824,52400.0
2009-06-29 11:10:00,24.24,24.29,24.21,24.27,27700.0,17.2753,17.3109,17.2539,17.2967,27700.0
2009-06-29 11:15:00,24.27,24.29,24.14,24.21,60700.0,17.2967,17.3109,17.204,17.2539,60700.0
2009-06-29 11:20:00,24.21,24.22,24.19,24.19,25200.0,17.2539,17.261,17.2397,17.2397,25200.0
2009-06-29 11:25:00,24.19,24.21,24.17,24.17,42700.0,17.2397,17.2539,17.2254,17.2254,42700.0
2009-06-29 11:30:00,24.18,24.27,24.18,24.25,26600.0,17.2325,17.2967,17.2325,17.2824,26600.0
2009-06-29 11:35:00,24.26,24.26,24.21,24.21,41900.0,17.2896,17.2896,17.2539,17.2539,41900.0
2009-06-29 11:40:00,24.21,24.21,24.17,24.17,13300.0,17.2539,17.2539,17.2254,17.2254,13300.0
2009-06-29 11:45:00,24.17,24.2,24.16,24.19,57900.0,17.2254,17.2468,17.2183,17.2397,57900.0
2009-06-29 11:50:00,24.19,24.21,24.18,24.2,52300.0,17.2397,17.2539,17.2325,17.2468,52300.0
2009-06-29 11:55:00,24.19,24.24,24.19,24.24,65200.0,17.2397,17.2753,17.2397,17.2753,65200.0
2009-06-29 12:00:00,24.25,24.25,24.18,24.19,63500.0,17.2824,17.2824,17.2325,17.2397,63500.0
2009-06-29 12:05:00,24.2,24.22,24.18,24.18,27300.0,17.2468,17.261,17.2325,17.2325,27300.0
2009-06-29 12:10:00,24.18,24.19,24.15,24.15,10500.0,17.2325,17.2397,17.2112,17.2112,10500.0
2009-06-29 12:15:00,24.15,24.19,24.13,24.18,17600.0,17.2112,17.2397,17.1969,17.2325,17600.0
2009-06-29 12:20:00,24.18,24.19,24.17,24.18,18300.0,17.2325,17.2397,17.2254,17.2325,18300.0
2009-06-29 12:25:00,24.18,24.2,24.16,24.16,17900.0,17.2325,17.2468,17.2183,17.2183,17900.0
2009-06-29 12:30:00,24.17,24.2,24.16,24.17,15800.0,17.2254,17.2468,17.2183,17.2254,15800.0
2009-06-29 12:35:00,24.17,24.21,24.12,24.12,22200.0,17.2254,17.2539,17.1898,17.1898,22200.0
2009-06-29 12:40:00,24.12,24.15,24.1,24.11,15700.0,17.1898,17.2112,17.1755,17.1827,15700.0
2009-06-29 12:45:00,24.12,24.13,24.07,24.07,16100.0,17.1898,17.1969,17.1541,17.1541,16100.0
2009-06-29 12:50:00,24.07,24.11,24.05,24.11,32600.0,17.1541,17.1827,17.1399,17.1827,32600.0
2009-06-29 12:55:00,24.12,24.12,24.02,24.02,16700.0,17.1898,17.1898,17.1185,17.1185,16700.0
2009-06-29 13:00:00,24.02,24.09,24.01,24.09,16700.0,17.1185,17.1684,17.1114,17.1684,16700.0
2009-06-29 13:05:00,24.09,24.11,24.03,24.04,43300.0,17.1684,17.1827,17.1256,17.1328,43300.0
2009-06-29 13:10:00,24.04,24.06,24.03,24.03,61300.0,17.1328,17.147,17.1256,17.1256,61300.0
2009-06-29 13:15:00,24.04,24.04,23.99,24.03,48300.0,17.1328,17.1328,17.0971,17.1256,48300.0
2009-06-29 13:20:00,24.03,24.08,24.02,24.05,39800.0,17.1256,17.1613,17.1185,17.1399,39800.0
2009-06-29 13:25:00,24.05,24.06,24.02,24.03,28500.0,17.1399,17.147,17.1185,17.1256,28500.0
2009-06-29 13:30:00,24.03,24.03,23.98,24.03,32700.0,17.1256,17.1256,17.09,17.1256,32700.0
2009-06-29 13:35:00,24.03,24.09,24.02,24.08,18400.0,17.1256,17.1684,17.1185,17.1613,18400.0
2009-06-29 13:40:00,24.08,24.13,24.08,24.13,30900.0,17.1613,17.1969,17.1613,17.1969,30900.0
2009-06-29 13:45:00,24.13,24.14,24.1,24.14,41700.0,17.1969,17.204,17.1755,17.204,41700.0
2009-06-29 13:50:00,24.14,24.18,24.13,24.17,47100.0,17.204,17.2325,17.1969,17.2254,47100.0
2009-06-29 13:55:00,24.16,24.21,24.14,24.19,71900.0,17.2183,17.2539,17.204,17.2397,71900.0
2009-06-29 14:00:00,24.2,24.2,24.1,24.11,46700.0,17.2468,17.2468,17.1755,17.1827,46700.0
2009-06-29 14:05:00,24.11,24.13,24.1,24.13,27800.0,17.1827,17.1969,17.1755,17.1969,27800.0
2009-06-29 14:10:00,24.12,24.18,24.12,24.17,34700.0,17.1898,17.2325,17.1898,17.2254,34700.0
2009-06-29 14:15:00,24.18,24.2,24.16,24.2,27800.0,17.2325,17.2468,17.2183,17.2468,27800.0
2009-06-29 14:20:00,24.2,24.2,24.17,24.19,31400.0,17.2468,17.2468,17.2254,17.2397,31400.0
2009-06-29 14:25:00,24.2,24.2,24.19,24.2,24900.0,17.2468,17.2468,17.2397,17.2468,24900.0
2009-06-29 14:30:00,24.2,24.25,24.19,24.24,29600.0,17.2468,17.2824,17.2397,17.2753,29600.0
2009-06-29 14:35:00,24.25,24.27,24.24,24.24,32400.0,17.2824,17.2967,17.2753,17.2753,32400.0
2009-06-29 14:40:00,24.24,24.25,24.15,24.2,60800.0,17.2753,17.2824,17.2112,17.2468,60800.0
2009-06-29 14:45:00,24.19,24.2,24.14,24.15,30200.0,17.2397,17.2468,17.204,17.2112,30200.0
2009-06-29 14:50:00,24.14,24.15,24.11,24.15,31200.0,17.204,17.2112,17.1827,17.2112,31200.0
2009-06-29 14:55:00,24.15,24.16,24.13,24.14,20300.0,17.2112,17.2183,17.1969,17.204,20300.0
2009-06-29 15:00:00,24.14,24.14,24.1,24.11,13900.0,17.204,17.204,17.1755,17.1827,13900.0
2009-06-29 15:05:00,24.11,24.13,24.06,24.06,24100.0,17.1827,17.1969,17.147,17.147,24100.0
2009-06-29 15:10:00,24.06,24.1,24.06,24.06,23400.0,17.147,17.1755,17.147,17.147,23400.0
2009-06-29 15:15:00,24.06,24.14,24.06,24.11,31200.0,17.147,17.204,17.147,17.1827,31200.0
2009-06-29 15:20:00,24.1,24.17,24.09,24.14,37800.0,17.1755,17.2254,17.1684,17.204,37800.0
2009-06-29 15:25:00,24.14,24.17,24.12,24.13,23800.0,17.204,17.2254,17.1898,17.1969,23800.0
2009-06-29 15:30:00,24.13,24.13,24.07,24.12,33300.0,17.1969,17.1969,17.1541,17.1898,33300.0
2009-06-29 15:35:00,24.13,24.13,24.04,24.06,38100.0,17.1969,17.1969,17.1328,17.147,38100.0
2009-06-29 15:40:00,24.06,24.18,24.06,24.15,121700.0,17.147,17.2325,17.147,17.2112,121700.0
2009-06-29 15:45:00,24.15,24.16,24.11,24.12,105400.0,17.2112,17.2183,17.1827,17.1898,105400.0
2009-06-29 15:50:00,24.11,24.2,24.09,24.2,100800.0,17.1827,17.2468,17.1684,17.2468,100800.0
2009-06-29 15:55:00,24.2,24.22,24.13,24.16,149900.0,17.2468,17.261,17.1969,17.2183,149900.0
2009-06-30 09:30:00,24.18,24.31,24.0,24.05,103600.0,17.2325,17.3252,17.1043,17.1399,103600.0
2009-06-30 09:35:00,24.05,24.05,24.01,24.02,109600.0,17.1399,17.1399,17.1114,17.1185,109600.0
2009-06-30 09:40:00,24.02,24.05,24.02,24.04,29800.0,17.1185,17.1399,17.1185,17.1328,29800.0
2009-06-30 09:45:00,24.04,24.08,24.03,24.07,65000.0,17.1328,17.1613,17.1256,17.1541,65000.0
2009-06-30 09:50:00,24.08,24.13,24.07,24.13,44700.0,17.1613,17.1969,17.1541,17.1969,44700.0
2009-06-30 09:55:00,24.13,24.13,24.06,24.1,35300.0,17.1969,17.1969,17.147,17.1755,35300.0
2009-06-30 10:00:00,24.09,24.1,24.02,24.1,104600.0,17.1684,17.1755,17.1185,17.1755,104600.0
2009-06-30 10:05:00,24.09,24.09,23.93,24.06,92000.0,17.1684,17.1684,17.0544,17.147,92000.0
2009-06-30 10:10:00,24.05,24.06,24.0,24.03,62400.0,17.1399,17.147,17.1043,17.1256,62400.0
2009-06-30 10:15:00,24.03,24.05,24.0,24.02,88300.0,17.1256,17.1399,17.1043,17.1185,88300.0
2009-06-30 10:20:00,24.02,24.05,24.0,24.05,78400.0,17.1185,17.1399,17.1043,17.1399,78400.0
2009-06-30 10:25:00,24.05,24.05,24.01,24.01,44700.0,17.1399,17.1399,17.1114,17.1114,44700.0
2009-06-30 10:30:00,24.0,24.03,23.96,24.03,116500.0,17.1043,17.1256,17.0758,17.1256,116500.0
2009-06-30 10:35:00,24.03,24.07,24.01,24.05,47000.0,17.1256,17.1541,17.1114,17.1399,47000.0
2009-06-30 10:40:00,24.05,24.06,23.99,24.0,25300.0,17.1399,17.147,17.0971,17.1043,25300.0
2009-06-30 10:45:00,24.0,24.03,23.99,24.03,32300.0,17.1043,17.1256,17.0971,17.1256,32300.0
2009-06-30 10:50:00,24.02,24.02,24.0,24.01,11900.0,17.1185,17.1185,17.1043,17.1114,11900.0
2009-06-30 10:55:00,24.01,24.03,24.0,24.02,27300.0,17.1114,17.1256,17.1043,17.1185,27300.0
2009-06-30 11:00:00,24.02,24.03,24.0,24.0,13100.0,17.1185,17.1256,17.1043,17.1043,13100.0
2009-06-30 11:05:00,24.0,24.03,23.98,24.01,46800.0,17.1043,17.1256,17.09,17.1114,46800.0
2009-06-30 11:10:00,24.0,24.03,23.99,24.01,37100.0,17.1043,17.1256,17.0971,17.1114,37100.0
2009-06-30 11:15:00,24.01,24.03,24.0,24.03,16600.0,17.1114,17.1256,17.1043,17.1256,16600.0
2009-06-30 11:20:00,24.04,24.05,24.01,24.05,12100.0,17.1328,17.1399,17.1114,17.1399,12100.0
2009-06-30 11:25:00,24.05,24.05,24.0,24.0,18300.0,17.1399,17.1399,17.1043,17.1043,18300.0
2009-06-30 11:30:00,24.0,24.0,23.96,23.98,50900.0,17.1043,17.1043,17.0758,17.09,50900.0
2009-06-30 11:35:00,23.98,23.99,23.93,23.94,63600.0,17.09,17.0971,17.0544,17.0615,63600.0
2009-06-30 11:40:00,23.94,23.97,23.91,23.92,55200.0,17.0615,17.0829,17.0401,17.0472,55200.0
2009-06-30 11:45:00,23.92,23.94,23.89,23.9,31400.0,17.0472,17.0615,17.0259,17.033,31400.0
2009-06-30 11:50:00,23.9,23.91,23.8,23.8,48000.0,17.033,17.0401,16.9617,16.9617,48000.0
2009-06-30 11:55:00,23.81,23.83,23.78,23.82,31300.0,16.9689,16.9831,16.9475,16.976,31300.0
2009-06-30 12:00:00,23.85,23.86,23.82,23.84,8800.0,16.9974,17.0045,16.976,16.9902,8800.0
2009-06-30 12:05:00,23.84,23.88,23.83,23.88,24400.0,16.9902,17.0187,16.9831,17.0187,24400.0
2009-06-30 12:10:00,23.88,23.94,23.88,23.93,10100.0,17.0187,17.0615,17.0187,17.0544,10100.0
2009-06-30 12:15:00,23.92,23.92,23.88,23.88,8900.0,17.0472,17.0472,17.0187,17.0187,8900.0
2009-06-30 12:20:00,23.88,23.88,23.85,23.85,15400.0,17.0187,17.0187,16.9974,16.9974,15400.0
2009-06-30 12:25:00,23.85,23.92,23.85,23.91,12900.0,16.9974,17.0472,16.9974,17.0401,12900.0
2009-06-30 12:30:00,23.91,23.97,23.91,23.96,12000.0,17.0401,17.0829,17.0401,17.0758,12000.0
2009-06-30 12:35:00,23.96,23.97,23.95,23.95,8300.0,17.0758,17.0829,17.0686,17.0686,8300.0
2009-06-30 12:40:00,23.96,23.97,23.95,23.95,7300.0,17.0758,17.0829,17.0686,17.0686,7300.0
2009-06-30 12:45:00,23.95,23.96,23.94,23.95,3500.0,17.0686,17.0758,17.0615,17.0686,3500.0
2009-06-30 12:50:00,23.94,23.95,23.92,23.93,4000.0,17.0615,17.0686,17.0472,17.0544,4000.0
2009-06-30 12:55:00,23.93,23.93,23.9,23.92,7400.0,17.0544,17.0544,17.033,17.0472,7400.0
2009-06-30 13:00:00,23.92,23.92,23.89,23.89,5500.0,17.0472,17.0472,17.0259,17.0259,5500.0
2009-06-30 13:05:00,23.89,23.93,23.88,23.93,16600.0,17.0259,17.0544,17.0187,17.0544,16600.0
2009-06-30 13:10:00,23.93,23.93,23.89,23.89,6500.0,17.0544,17.0544,17.0259,17.0259,6500.0
2009-06-30 13:15:00,23.89,23.89,23.8,23.81,32000.0,17.0259,17.0259,16.9617,16.9689,32000.0
2009-06-30 13:20:00,23.81,23.82,23.78,23.81,32600.0,16.9689,16.976,16.9475,16.9689,32600.0
2009-06-30 13:25:00,23.81,23.85,23.8,23.82,54900.0,16.9689,16.9974,16.9617,16.976,54900.0
2009-06-30 13:30:00,23.82,23.84,23.82,23.83,10200.0,16.976,16.9902,16.976,16.9831,10200.0
2009-06-30 13:35:00,23.83,23.85,23.83,23.85,17800.0,16.9831,16.9974,16.9831,16.9974,17800.0
2009-06-30 13:40:00,23.85,23.9,23.84,23.9,7700.0,16.9974,17.033,16.9902,17.033,7700.0
2009-06-30 13:45:00,23.9,23.91,23.89,23.91,13300.0,17.033,17.0401,17.0259,17.0401,13300.0
2009-06-30 13:50:00,23.91,23.91,23.86,23.86,19400.0,17.0401,17.0401,17.0045,17.0045,19400.0
2009-06-30 13:55:00,23.86,23.87,23.85,23.85,22600.0,17.0045,17.0116,16.9974,16.9974,22600.0
2009-06-30 14:00:00,23.85,23.86,23.84,23.85,45300.0,16.9974,17.0045,16.9902,16.9974,45300.0
2009-06-30 14:05:00,23.85,23.89,23.85,23.86,24900.0,16.9974,17.0259,16.9974,17.0045,24900.0
2009-06-30 14:10:00,23.86,23.91,23.86,23.91,27200.0,17.0045,17.0401,17.0045,17.0401,27200.0
2009-06-30 14:15:00,23.92,23.96,23.91,23.94,49100.0,17.0472,17.0758,17.0401,17.0615,49100.0
2009-06-30 14:20:00,23.94,23.96,23.92,23.96,33100.0,17.0615,17.0758,17.0472,17.0758,33100.0
2009-06-30 14:25:00,23.95,24.01,23.95,24.0,101800.0,17.0686,17.1114,17.0686,17.1043,101800.0
2009-06-30 14:30:00,24.0,24.02,23.97,24.0,25500.0,17.1043,17.1185,17.0829,17.1043,25500.0
2009-06-30 14:35:00,24.0,24.03,23.99,24.02,75400.0,17.1043,17.1256,17.0971,17.1185,75400.0
2009-06-30 14:40:00,24.03,24.04,23.98,24.03,49400.0,17.1256,17.1328,17.09,17.1256,49400.0
2009-06-30 14:45:00,24.03,24.09,24.03,24.03,29000.0,17.1256,17.1684,17.1256,17.1256,29000.0
2009-06-30 14:50:00,24.03,24.09,24.02,24.07,37500.0,17.1256,17.1684,17.1185,17.1541,37500.0
2009-06-30 14:55:00,24.08,24.08,24.0,24.0,43000.0,17.1613,17.1613,17.1043,17.1043,43000.0
2009-06-30 15:00:00,24.0,24.01,24.0,24.01,55900.0,17.1043,17.1114,17.1043,17.1114,55900.0
2009-06-30 15:05:00,24.0,24.02,24.0,24.02,33500.0,17.1043,17.1185,17.1043,17.1185,33500.0
2009-06-30 15:10:00,24.02,24.06,24.01,24.02,61100.0,17.1185,17.147,17.1114,17.1185,61100.0
2009-06-30 15:15:00,24.02,24.03,23.98,24.02,78400.0,17.1185,17.1256,17.09,17.1185,78400.0
2009-06-30 15:20:00,24.02,24.06,24.0,24.05,53700.0,17.1185,17.147,17.1043,17.1399,53700.0
2009-06-30 15:25:00,24.04,24.09,24.02,24.06,92800.0,17.1328,17.1684,17.1185,17.147,92800.0
2009-06-30 15:30:00,24.06,24.17,24.05,24.14,129600.0,17.147,17.2254,17.1399,17.204,129600.0
2009-06-30 15:35:00,24.15,24.22,24.14,24.18,173700.0,17.2112,17.261,17.204,17.2325,173700.0
2009-06-30 15:40:00,24.18,24.32,24.16,24.32,397200.0,17.2325,17.3323,17.2183,17.3323,397200.0
2009-06-30 15:45:00,24.32,24.39,24.28,24.36,363200.0,17.3323,17.3822,17.3038,17.3608,363200.0
2009-06-30 15:50:00,24.36,24.41,24.31,24.36,561500.0,17.3608,17.3965,17.3252,17.3608,561500.0
2009-06-30 15:55:00,24.35,24.36,24.25,24.28,664100.0,17.3537,17.3608,17.2824,17.3038,664100.0
2009-07-01 09:30:00,24.4,24.87,24.0,24.81,85600.0,17.3893,17.7243,17.1043,17.6815,85600.0
2009-07-01 09:35:00,24.8,24.8,24.52,24.58,66400.0,17.6744,17.6744,17.4749,17.5176,66400.0
2009-07-01 09:40:00,24.55,24.58,24.41,24.46,31700.0,17.4962,17.5176,17.3965,17.4321,31700.0
2009-07-01 09:45:00,24.46,24.49,24.35,24.45,37500.0,17.4321,17.4535,17.3537,17.425,37500.0
2009-07-01 09:50:00,24.45,24.51,24.43,24.44,23400.0,17.425,17.4677,17.4107,17.4178,23400.0
2009-07-01 09:55:00,24.44,24.5,24.43,24.49,26100.0,17.4178,17.4606,17.4107,17.4535,26100.0
2009-07-01 10:00:00,24.49,24.52,24.32,24.32,84400.0,17.4535,17.4749,17.3323,17.3323,84400.0
2009-07-01 10:05:00,24.35,24.38,24.33,24.37,18700.0,17.3537,17.3751,17.3394,17.368,18700.0
2009-07-01 10:10:00,24.37,24.37,24.32,24.37,18000.0,17.368,17.368,17.3323,17.368,18000.0
2009-07-01 10:15:00,24.37,24.51,24.37,24.49,46000.0,17.368,17.4677,17.368,17.4535,46000.0
2009-07-01 10:20:00,24.5,24.58,24.5,24.56,55500.0,17.4606,17.5176,17.4606,17.5034,55500.0
2009-07-01 10:25:00,24.56,24.65,24.56,24.61,34800.0,17.5034,17.5675,17.5034,17.539,34800.0
2009-07-01 10:30:00,24.62,24.66,24.62,24.64,32400.0,17.5461,17.5746,17.5461,17.5604,32400.0
2009-07-01 10:35:00,24.65,24.65,24.58,24.59,54100.0,17.5675,17.5675,17.5176,17.5247,54100.0
2009-07-01 10:40:00,24.59,24.63,24.58,24.63,29100.0,17.5247,17.5532,17.5176,17.5532,29100.0
2009-07-01 10:45:00,24.63,24.64,24.62,24.64,31700.0,17.5532,17.5604,17.5461,17.5604,31700.0
2009-07-01 10:50:00,24.64,24.64,24.59,24.61,31700.0,17.5604,17.5604,17.5247,17.539,31700.0
2009-07-01 10:55:00,24.61,24.62,24.6,24.61,23700.0,17.539,17.5461,17.5319,17.539,23700.0
2009-07-01 11:00:00,24.61,24.61,24.57,24.58,15200.0,17.539,17.539,17.5105,17.5176,15200.0
2009-07-01 11:05:00,24.58,24.58,24.52,24.55,25700.0,17.5176,17.5176,17.4749,17.4962,25700.0
2009-07-01 11:10:00,24.54,24.6,24.53,24.6,23500.0,17.4891,17.5319,17.482,17.5319,23500.0
2009-07-01 11:15:00,24.59,24.61,24.58,24.59,18900.0,17.5247,17.539,17.5176,17.5247,18900.0
2009-07-01 11:20:00,24.59,24.59,24.51,24.52,11200.0,17.5247,17.5247,17.4677,17.4749,11200.0
2009-07-01 11:25:00,24.52,24.52,24.46,24.46,38600.0,17.4749,17.4749,17.4321,17.4321,38600.0
2009-07-01 11:30:00,24.45,24.48,24.44,24.46,15300.0,17.425,17.4463,17.4178,17.4321,15300.0
2009-07-01 11:35:00,24.47,24.47,24.43,24.44,14300.0,17.4392,17.4392,17.4107,17.4178,14300.0
2009-07-01 11:40:00,24.44,24.46,24.43,24.45,17900.0,17.4178,17.4321,17.4107,17.425,17900.0
2009-07-01 11:45:00,24.45,24.47,24.45,24.46,11600.0,17.425,17.4392,17.425,17.4321,11600.0
2009-07-01 11:50:00,24.45,24.52,24.45,24.51,8000.0,17.425,17.4749,17.425,17.4677,8000.0
2009-07-01 11:55:00,24.51,24.56,24.51,24.54,9700.0,17.4677,17.5034,17.4677,17.4891,9700.0
2009-07-01 12:00:00,24.55,24.58,24.5,24.58,20200.0,17.4962,17.5176,17.4606,17.5176,20200.0
2009-07-01 12:05:00,24.57,24.58,24.54,24.54,19500.0,17.5105,17.5176,17.4891,17.4891,19500.0
2009-07-01 12:10:00,24.54,24.56,24.52,24.55,39000.0,17.4891,17.5034,17.4749,17.4962,39000.0
2009-07-01 12:15:00,24.54,24.63,24.54,24.63,13300.0,17.4891,17.5532,17.4891,17.5532,13300.0
2009-07-01 12:20:00,24.63,24.64,24.62,24.64,13300.0,17.5532,17.5604,17.5461,17.5604,13300.0
2009-07-01 12:25:00,24.64,24.67,24.63,24.64,12900.0,17.5604,17.5818,17.5532,17.5604,12900.0
2009-07-01 12:30:00,24.64,24.67,24.63,24.67,16100.0,17.5604,17.5818,17.5532,17.5818,16100.0
2009-07-01 12:35:00,24.66,24.66,24.63,24.66,14700.0,17.5746,17.5746,17.5532,17.5746,14700.0
2009-07-01 12:40:00,24.66,24.72,24.66,24.72,23100.0,17.5746,17.6174,17.5746,17.6174,23100.0
2009-07-01 12:45:00,24.72,24.74,24.71,24.73,19100.0,17.6174,17.6316,17.6103,17.6245,19100.0
2009-07-01 12:50:00,24.73,24.73,24.7,24.7,24500.0,17.6245,17.6245,17.6031,17.6031,24500.0
2009-07-01 12:55:00,24.71,24.72,24.68,24.69,13100.0,17.6103,17.6174,17.5889,17.596,13100.0
2009-07-01 13:00:00,24.69,24.71,24.66,24.7,23900.0,17.596,17.6103,17.5746,17.6031,23900.0
2009-07-01 13:05:00,24.7,24.72,24.7,24.72,20300.0,17.6031,17.6174,17.6031,17.6174,20300.0
2009-07-01 13:10:00,24.72,24.72,24.7,24.71,25100.0,17.6174,17.6174,17.6031,17.6103,25100.0
2009-07-01 13:15:00,24.71,24.71,24.69,24.71,20600.0,17.6103,17.6103,17.596,17.6103,20600.0
2009-07-01 13:20:00,24.71,24.71,24.67,24.69,26000.0,17.6103,17.6103,17.5818,17.596,26000.0
2009-07-01 13:25:00,24.69,24.69,24.61,24.68,75200.0,17.596,17.596,17.539,17.5889,75200.0
2009-07-01 13:30:00,24.68,24.68,24.66,24.67,16800.0,17.5889,17.5889,17.5746,17.5818,16800.0
2009-07-01 13:35:00,24.67,24.67,24.64,24.66,14400.0,17.5818,17.5818,17.5604,17.5746,14400.0
2009-07-01 13:40:00,24.66,24.66,24.63,24.63,19400.0,17.5746,17.5746,17.5532,17.5532,19400.0
2009-07-01 13:45:00,24.62,24.63,24.62,24.63,10400.0,17.5461,17.5532,17.5461,17.5532,10400.0
2009-07-01 13:50:00,24.63,24.63,24.61,24.63,10700.0,17.5532,17.5532,17.539,17.5532,10700.0
2009-07-01 13:55:00,24.63,24.69,24.63,24.69,11000.0,17.5532,17.596,17.5532,17.596,11000.0
2009-07-01 14:00:00,24.68,24.69,24.61,24.65,38200.0,17.5889,17.596,17.539,17.5675,38200.0
2009-07-01 14:05:00,24.65,24.65,24.57,24.59,23600.0,17.5675,17.5675,17.5105,17.5247,23600.0
2009-07-01 14:10:00,24.59,24.6,24.56,24.6,121900.0,17.5247,17.5319,17.5034,17.5319,121900.0
2009-07-01 14:15:00,24.6,24.67,24.59,24.67,44100.0,17.5319,17.5818,17.5247,17.5818,44100.0
2009-07-01 14:20:00,24.67,24.73,24.67,24.72,48000.0,17.5818,17.6245,17.5818,17.6174,48000.0
2009-07-01 14:25:00,24.72,24.78,24.71,24.77,41500.0,17.6174,17.6601,17.6103,17.653,41500.0
2009-07-01 14:30:00,24.77,24.78,24.72,24.76,33100.0,17.653,17.6601,17.6174,17.6459,33100.0
2009-07-01 14:35:00,24.76,24.78,24.74,24.77,28100.0,17.6459,17.6601,17.6316,17.653,28100.0
2009-07-01 14:40:00,24.77,24.8,24.74,24.8,28600.0,17.653,17.6744,17.6316,17.6744,28600.0
2009-07-01 14:45:00,24.8,24.8,24.79,24.79,17100.0,17.6744,17.6744,17.6673,17.6673,17100.0
2009-07-01 14:50:00,24.8,24.8,24.72,24.75,39900.0,17.6744,17.6744,17.6174,17.6388,39900.0
2009-07-01 14:55:00,24.76,24.78,24.74,24.78,28700.0,17.6459,17.6601,17.6316,17.6601,28700.0
2009-07-01 15:00:00,24.78,24.79,24.76,24.78,33000.0,17.6601,17.6673,17.6459,17.6601,33000.0
2009-07-01 15:05:00,24.79,24.79,24.77,24.79,53600.0,17.6673,17.6673,17.653,17.6673,53600.0
2009-07-01 15:10:00,24.79,24.83,24.76,24.8,142000.0,17.6673,17.6958,17.6459,17.6744,142000.0
2009-07-01 15:15:00,24.8,24.82,24.74,24.74,55300.0,17.6744,17.6887,17.6316,17.6316,55300.0
2009-07-01 15:20:00,24.75,24.79,24.72,24.72,44600.0,17.6388,17.6673,17.6174,17.6174,44600.0
2009-07-01 15:25:00,24.72,24.73,24.62,24.62,48700.0,17.6174,17.6245,17.5461,17.5461,48700.0
2009-07-01 15:30:00,24.63,24.65,24.61,24.65,30000.0,17.5532,17.5675,17.539,17.5675,30000.0
2009-07-01 15:35:00,24.65,24.65,24.58,24.58,67800.0,17.5675,17.5675,17.5176,17.5176,67800.0
2009-07-01 15:40:00,24.59,24.65,24.59,24.62,69100.0,17.5247,17.5675,17.5247,17.5461,69100.0
2009-07-01 15:45:00,24.6,24.63,24.6,24.61,53400.0,17.5319,17.5532,17.5319,17.539,53400.0
2009-07-01 15:50:00,24.6,24.65,24.6,24.62,88400.0,17.5319,17.5675,17.5319,17.5461,88400.0
2009-07-01 15:55:00,24.62,24.63,24.59,24.61,149800.0,17.5461,17.5532,17.5247,17.539,149800.0
2009-07-02 09:30:00,24.27,24.49,24.03,24.05,69400.0,17.2967,17.4535,17.1256,17.1399,69400.0
2009-07-02 09:35:00,24.03,24.07,23.94,23.95,62100.0,17.1256,17.1541,17.0615,17.0686,62100.0
2009-07-02 09:40:00,23.95,24.04,23.83,24.01,66200.0,17.0686,17.1328,16.9831,17.1114,66200.0
2009-07-02 09:45:00,24.01,24.07,23.99,24.07,39100.0,17.1114,17.1541,17.0971,17.1541,39100.0
2009-07-02 09:50:00,24.06,24.07,23.93,23.96,56600.0,17.147,17.1541,17.0544,17.0758,56600.0
2009-07-02 09:55:00,23.96,24.0,23.92,23.97,26000.0,17.0758,17.1043,17.0472,17.0829,26000.0
2009-07-02 10:00:00,23.98,24.03,23.96,23.99,30800.0,17.09,17.1256,17.0758,17.0971,30800.0
2009-07-02 10:05:00,23.99,24.03,23.85,23.9,51500.0,17.0971,17.1256,16.9974,17.033,51500.0
2009-07-02 10:10:00,23.91,23.94,23.87,23.87,16600.0,17.0401,17.0615,17.0116,17.0116,16600.0
2009-07-02 10:15:00,23.89,23.94,23.84,23.92,37000.0,17.0259,17.0615,16.9902,17.0472,37000.0
2009-07-02 10:20:00,23.93,23.95,23.89,23.95,38600.0,17.0544,17.0686,17.0259,17.0686,38600.0
2009-07-02 10:25:00,23.96,23.98,23.95,23.97,22100.0,17.0758,17.09,17.0686,17.0829,22100.0
2009-07-02 10:30:00,23.96,23.96,23.94,23.96,23900.0,17.0758,17.0758,17.0615,17.0758,23900.0
2009-07-02 10:35:00,23.96,24.04,23.96,23.98,25500.0,17.0758,17.1328,17.0758,17.09,25500.0
2009-07-02 10:40:00,23.99,23.99,23.9,23.93,19500.0,17.0971,17.0971,17.033,17.0544,19500.0
2009-07-02 10:45:00,23.93,23.93,23.88,23.93,13200.0,17.0544,17.0544,17.0187,17.0544,13200.0
2009-07-02 10:50:00,23.92,23.93,23.87,23.91,26900.0,17.0472,17.0544,17.0116,17.0401,26900.0
2009-07-02 10:55:00,23.91,23.95,23.85,23.86,37800.0,17.0401,17.0686,16.9974,17.0045,37800.0
2009-07-02 11:00:00,23.86,23.86,23.81,23.83,18600.0,17.0045,17.0045,16.9689,16.9831,18600.0
2009-07-02 11:05:00,23.82,23.84,23.79,23.81,30100.0,16.976,16.9902,16.9546,16.9689,30100.0
2009-07-02 11:10:00,23.81,23.82,23.77,23.78,37400.0,16.9689,16.976,16.9403,16.9475,37400.0
2009-07-02 11:15:00,23.78,23.8,23.74,23.78,25300.0,16.9475,16.9617,16.919,16.9475,25300.0
2009-07-02 11:20:00,23.78,23.78,23.69,23.72,24500.0,16.9475,16.9475,16.8833,16.9047,24500.0
2009-07-02 11:25:00,23.73,23.78,23.73,23.76,19900.0,16.9118,16.9475,16.9118,16.9332,19900.0
2009-07-02 11:30:00,23.77,23.82,23.76,23.82,20900.0,16.9403,16.976,16.9332,16.976,20900.0
2009-07-02 11:35:00,23.82,23.83,23.77,23.79,32100.0,16.976,16.9831,16.9403,16.9546,32100.0
2009-07-02 11:40:00,23.79,23.79,23.71,23.71,22200.0,16.9546,16.9546,16.8976,16.8976,22200.0
2009-07-02 11:45:00,23.72,23.78,23.71,23.78,18500.0,16.9047,16.9475,16.8976,16.9475,18500.0
2009-07-02 11:50:00,23.79,23.82,23.74,23.82,43000.0,16.9546,16.976,16.919,16.976,43000.0
2009-07-02 11:55:00,23.82,23.87,23.82,23.86,31900.0,16.976,17.0116,16.976,17.0045,31900.0
2009-07-02 12:00:00,23.86,23.92,23.85,23.91,40300.0,17.0045,17.0472,16.9974,17.0401,40300.0
2009-07-02 12:05:00,23.9,23.93,23.88,23.92,34800.0,17.033,17.0544,17.0187,17.0472,34800.0
2009-07-02 12:10:00,23.92,23.95,23.91,23.95,11900.0,17.0472,17.0686,17.0401,17.0686,11900.0
2009-07-02 12:15:00,23.95,23.95,23.88,23.89,7600.0,17.0686,17.0686,17.0187,17.0259,7600.0
2009-07-02 12:20:00,23.88,23.92,23.86,23.9,50000.0,17.0187,17.0472,17.0045,17.033,50000.0
2009-07-02 12:25:00,23.91,23.92,23.9,23.9,10900.0,17.0401,17.0472,17.033,17.033,10900.0
2009-07-02 12:30:00,23.9,23.91,23.87,23.87,18900.0,17.033,17.0401,17.0116,17.0116,18900.0
2009-07-02 12:35:00,23.86,23.92,23.85,23.91,76100.0,17.0045,17.0472,16.9974,17.0401,76100.0
2009-07-02 12:40:00,23.91,23.92,23.9,23.9,8200.0,17.0401,17.0472,17.033,17.033,8200.0
2009-07-02 12:45:00,23.9,23.91,23.9,23.9,9300.0,17.033,17.0401,17.033,17.033,9300.0
2009-07-02 12:50:00,23.9,23.91,23.88,23.91,38600.0,17.033,17.0401,17.0187,17.0401,38600.0
2009-07-02 12:55:00,23.9,23.91,23.9,23.91,6800.0,17.033,17.0401,17.033,17.0401,6800.0
2009-07-02 13:00:00,23.91,23.91,23.9,23.9,6400.0,17.0401,17.0401,17.033,17.033,6400.0
2009-07-02 13:05:00,23.9,23.91,23.82,23.82,55000.0,17.033,17.0401,16.976,16.976,55000.0
2009-07-02 13:10:00,23.82,23.82,23.78,23.78,26300.0,16.976,16.976,16.9475,16.9475,26300.0
2009-07-02 13:15:00,23.78,23.85,23.78,23.85,21200.0,16.9475,16.9974,16.9475,16.9974,21200.0
2009-07-02 13:20:00,23.85,23.85,23.78,23.81,54700.0,16.9974,16.9974,16.9475,16.9689,54700.0
2009-07-02 13:25:00,23.81,23.85,23.8,23.81,21300.0,16.9689,16.9974,16.9617,16.9689,21300.0
2009-07-02 13:30:00,23.81,23.85,23.78,23.8,40700.0,16.9689,16.9974,16.9475,16.9617,40700.0
2009-07-02 13:35:00,23.8,23.81,23.77,23.77,34100.0,16.9617,16.9689,16.9403,16.9403,34100.0
2009-07-02 13:40:00,23.77,23.8,23.74,23.77,18500.0,16.9403,16.9617,16.919,16.9403,18500.0
2009-07-02 13:45:00,23.77,23.77,23.75,23.76,10400.0,16.9403,16.9403,16.9261,16.9332,10400.0
2009-07-02 13:50:00,23.76,23.76,23.75,23.75,28600.0,16.9332,16.9332,16.9261,16.9261,28600.0
2009-07-02 13:55:00,23.75,23.78,23.74,23.76,34700.0,16.9261,16.9475,16.919,16.9332,34700.0
2009-07-02 14:00:00,23.75,23.8,23.74,23.78,15100.0,16.9261,16.9617,16.919,16.9475,15100.0
2009-07-02 14:05:00,23.78,23.78,23.77,23.77,10700.0,16.9475,16.9475,16.9403,16.9403,10700.0
2009-07-02 14:10:00,23.77,23.77,23.75,23.76,10700.0,16.9403,16.9403,16.9261,16.9332,10700.0
2009-07-02 14:15:00,23.75,23.77,23.75,23.75,24000.0,16.9261,16.9403,16.9261,16.9261,24000.0
2009-07-02 14:20:00,23.75,23.76,23.75,23.75,12400.0,16.9261,16.9332,16.9261,16.9261,12400.0
2009-07-02 14:25:00,23.76,23.76,23.75,23.75,9600.0,16.9332,16.9332,16.9261,16.9261,9600.0
2009-07-02 14:30:00,23.75,23.76,23.74,23.75,38100.0,16.9261,16.9332,16.919,16.9261,38100.0
2009-07-02 14:35:00,23.75,23.77,23.75,23.75,31300.0,16.9261,16.9403,16.9261,16.9261,31300.0
2009-07-02 14:40:00,23.75,23.76,23.74,23.75,28600.0,16.9261,16.9332,16.919,16.9261,28600.0
2009-07-02 14:45:00,23.75,23.76,23.72,23.73,55200.0,16.9261,16.9332,16.9047,16.9118,55200.0
2009-07-02 14:50:00,23.73,23.74,23.73,23.74,12500.0,16.9118,16.919,16.9118,16.919,12500.0
2009-07-02 14:55:00,23.74,23.74,23.73,23.74,8000.0,16.919,16.919,16.9118,16.919,8000.0
2009-07-02 15:00:00,23.74,23.74,23.7,23.71,25900.0,16.919,16.919,16.8905,16.8976,25900.0
2009-07-02 15:05:00,23.7,23.71,23.7,23.71,15000.0,16.8905,16.8976,16.8905,16.8976,15000.0
2009-07-02 15:10:00,23.71,23.71,23.65,23.68,44900.0,16.8976,16.8976,16.8548,16.8762,44900.0
2009-07-02 15:15:00,23.69,23.69,23.64,23.67,33300.0,16.8833,16.8833,16.8477,16.8691,33300.0
2009-07-02 15:20:00,23.67,23.67,23.56,23.6,49900.0,16.8691,16.8691,16.7907,16.8192,49900.0
2009-07-02 15:25:00,23.6,23.6,23.52,23.55,35300.0,16.8192,16.8192,16.7622,16.7836,35300.0
2009-07-02 15:30:00,23.54,23.56,23.48,23.53,48700.0,16.7764,16.7907,16.7337,16.7693,48700.0
2009-07-02 15:35:00,23.53,23.57,23.5,23.55,57900.0,16.7693,16.7978,16.7479,16.7836,57900.0
2009-07-02 15:40:00,23.54,23.54,23.47,23.49,74400.0,16.7764,16.7764,16.7265,16.7408,74400.0
2009-07-02 15:45:00,23.49,23.57,23.48,23.56,104300.0,16.7408,16.7978,16.7337,16.7907,104300.0
2009-07-02 15:50:00,23.56,23.6,23.51,23.56,80800.0,16.7907,16.8192,16.755,16.7907,80800.0
2009-07-02 15:55:00,23.56,23.6,23.34,23.42,240300.0,16.7907,16.8192,16.6339,16.6909,240300.0
2009-07-06 09:30:00,23.19,23.5,23.19,23.34,74300.0,16.527,16.7479,16.527,16.6339,74300.0
2009-07-06 09:35:00,23.29,23.48,23.26,23.34,69600.0,16.5983,16.7337,16.5769,16.6339,69600.0
2009-07-06 09:40:00,23.34,23.43,23.28,23.33,54900.0,16.6339,16.698,16.5911,16.6268,54900.0
2009-07-06 09:45:00,23.35,23.4,23.28,23.32,92500.0,16.641,16.6767,16.5911,16.6196,92500.0
2009-07-06 09:50:00,23.34,23.35,23.22,23.31,59200.0,16.6339,16.641,16.5484,16.6125,59200.0
2009-07-06 09:55:00,23.28,23.29,23.21,23.23,43000.0,16.5911,16.5983,16.5412,16.5555,43000.0
2009-07-06 10:00:00,23.24,23.42,23.23,23.3,78300.0,16.5626,16.6909,16.5555,16.6054,78300.0
2009-07-06 10:05:00,23.31,23.35,23.23,23.23,44000.0,16.6125,16.641,16.5555,16.5555,44000.0
2009-07-06 10:10:00,23.23,23.39,23.2,23.38,64200.0,16.5555,16.6695,16.5341,16.6624,64200.0
2009-07-06 10:15:00,23.39,23.41,23.32,23.33,35200.0,16.6695,16.6838,16.6196,16.6268,35200.0
2009-07-06 10:20:00,23.33,23.34,23.2,23.3,58100.0,16.6268,16.6339,16.5341,16.6054,58100.0
2009-07-06 10:25:00,23.3,23.31,23.22,23.25,33100.0,16.6054,16.6125,16.5484,16.5698,33100.0
2009-07-06 10:30:00,23.24,23.26,23.13,23.14,45700.0,16.5626,16.5769,16.4842,16.4914,45700.0
2009-07-06 10:35:00,23.13,23.14,23.03,23.04,45600.0,16.4842,16.4914,16.413,16.4201,45600.0
2009-07-06 10:40:00,23.04,23.06,22.96,23.04,126900.0,16.4201,16.4343,16.3631,16.4201,126900.0
2009-07-06 10:45:00,23.05,23.06,23.03,23.05,59200.0,16.4272,16.4343,16.413,16.4272,59200.0
2009-07-06 10:50:00,23.04,23.05,22.97,22.98,38500.0,16.4201,16.4272,16.3702,16.3773,38500.0
2009-07-06 10:55:00,22.98,23.06,22.95,23.06,27700.0,16.3773,16.4343,16.3559,16.4343,27700.0
2009-07-06 11:00:00,23.06,23.11,23.06,23.06,27300.0,16.4343,16.47,16.4343,16.4343,27300.0
2009-07-06 11:05:00,23.06,23.08,23.05,23.06,13000.0,16.4343,16.4486,16.4272,16.4343,13000.0
2009-07-06 11:10:00,23.06,23.1,23.05,23.1,59200.0,16.4343,16.4629,16.4272,16.4629,59200.0
2009-07-06 11:15:00,23.1,23.11,23.09,23.1,23000.0,16.4629,16.47,16.4557,16.4629,23000.0
2009-07-06 11:20:00,23.1,23.18,23.09,23.15,24800.0,16.4629,16.5199,16.4557,16.4985,24800.0
2009-07-06 11:25:00,23.15,23.15,23.12,23.13,16200.0,16.4985,16.4985,16.4771,16.4842,16200.0
2009-07-06 11:30:00,23.13,23.14,23.09,23.11,37100.0,16.4842,16.4914,16.4557,16.47,37100.0
2009-07-06 11:35:00,23.12,23.16,23.11,23.13,25500.0,16.4771,16.5056,16.47,16.4842,25500.0
2009-07-06 11:40:00,23.13,23.16,23.1,23.15,14100.0,16.4842,16.5056,16.4629,16.4985,14100.0
2009-07-06 11:45:00,23.16,23.25,23.16,23.25,10900.0,16.5056,16.5698,16.5056,16.5698,10900.0
2009-07-06 11:50:00,23.25,23.27,23.18,23.18,19500.0,16.5698,16.584,16.5199,16.5199,19500.0
2009-07-06 11:55:00,23.18,23.18,23.1,23.14,32300.0,16.5199,16.5199,16.4629,16.4914,32300.0
2009-07-06 12:00:00,23.14,23.16,23.11,23.15,15600.0,16.4914,16.5056,16.47,16.4985,15600.0
2009-07-06 12:05:00,23.15,23.21,23.15,23.2,24600.0,16.4985,16.5412,16.4985,16.5341,24600.0
2009-07-06 12:10:00,23.21,23.25,23.2,23.2,27000.0,16.5412,16.5698,16.5341,16.5341,27000.0
2009-07-06 12:15:00,23.21,23.26,23.2,23.23,40500.0,16.5412,16.5769,16.5341,16.5555,40500.0
2009-07-06 12:20:00,23.23,23.26,23.21,23.26,23600.0,16.5555,16.5769,16.5412,16.5769,23600.0
2009-07-06 12:25:00,23.26,23.28,23.23,23.23,21800.0,16.5769,16.5911,16.5555,16.5555,21800.0
2009-07-06 12:30:00,23.22,23.25,23.2,23.2,23500.0,16.5484,16.5698,16.5341,16.5341,23500.0
2009-07-06 12:35:00,23.19,23.24,23.18,23.22,19200.0,16.527,16.5626,16.5199,16.5484,19200.0
2009-07-06 12:40:00,23.22,23.22,23.17,23.22,15600.0,16.5484,16.5484,16.5127,16.5484,15600.0
2009-07-06 12:45:00,23.22,23.26,23.2,23.24,18900.0,16.5484,16.5769,16.5341,16.5626,18900.0
2009-07-06 12:50:00,23.24,23.29,23.23,23.29,13000.0,16.5626,16.5983,16.5555,16.5983,13000.0
2009-07-06 12:55:00,23.29,23.31,23.27,23.27,16900.0,16.5983,16.6125,16.584,16.584,16900.0
2009-07-06 13:00:00,23.28,23.29,23.23,23.26,18800.0,16.5911,16.5983,16.5555,16.5769,18800.0
2009-07-06 13:05:00,23.27,23.34,23.25,23.33,15900.0,16.584,16.6339,16.5698,16.6268,15900.0
2009-07-06 13:10:00,23.34,23.34,23.31,23.34,12200.0,16.6339,16.6339,16.6125,16.6339,12200.0
2009-07-06 13:15:00,23.34,23.4,23.33,23.37,37400.0,16.6339,16.6767,16.6268,16.6553,37400.0
2009-07-06 13:20:00,23.37,23.45,23.37,23.43,22900.0,16.6553,16.7123,16.6553,16.698,22900.0
2009-07-06 13:25:00,23.44,23.51,23.43,23.43,27100.0,16.7052,16.755,16.698,16.698,27100.0
2009-07-06 13:30:00,23.43,23.43,23.39,23.4,11700.0,16.698,16.698,16.6695,16.6767,11700.0
2009-07-06 13:35:00,23.4,23.45,23.39,23.45,19600.0,16.6767,16.7123,16.6695,16.7123,19600.0
2009-07-06 13:40:00,23.45,23.48,23.45,23.46,18700.0,16.7123,16.7337,16.7123,16.7194,18700.0
2009-07-06 13:45:00,23.46,23.46,23.39,23.39,22900.0,16.7194,16.7194,16.6695,16.6695,22900.0
2009-07-06 13:50:00,23.4,23.49,23.4,23.46,13900.0,16.6767,16.7408,16.6767,16.7194,13900.0
2009-07-06 13:55:00,23.47,23.49,23.42,23.44,22100.0,16.7265,16.7408,16.6909,16.7052,22100.0
2009-07-06 14:00:00,23.45,23.49,23.45,23.48,12700.0,16.7123,16.7408,16.7123,16.7337,12700.0
2009-07-06 14:05:00,23.49,23.52,23.48,23.48,23400.0,16.7408,16.7622,16.7337,16.7337,23400.0
2009-07-06 14:10:00,23.48,23.53,23.48,23.53,12600.0,16.7337,16.7693,16.7337,16.7693,12600.0
2009-07-06 14:15:00,23.53,23.56,23.46,23.47,24300.0,16.7693,16.7907,16.7194,16.7265,24300.0
2009-07-06 14:20:00,23.46,23.47,23.42,23.42,26100.0,16.7194,16.7265,16.6909,16.6909,26100.0
2009-07-06 14:25:00,23.42,23.44,23.42,23.44,10100.0,16.6909,16.7052,16.6909,16.7052,10100.0
2009-07-06 14:30:00,23.44,23.5,23.44,23.5,24800.0,16.7052,16.7479,16.7052,16.7479,24800.0
2009-07-06 14:35:00,23.49,23.51,23.42,23.42,21000.0,16.7408,16.755,16.6909,16.6909,21000.0
2009-07-06 14:40:00,23.43,23.44,23.39,23.43,19700.0,16.698,16.7052,16.6695,16.698,19700.0
2009-07-06 14:45:00,23.44,23.49,23.43,23.46,17900.0,16.7052,16.7408,16.698,16.7194,17900.0
2009-07-06 14:50:00,23.45,23.46,23.39,23.42,29600.0,16.7123,16.7194,16.6695,16.6909,29600.0
2009-07-06 14:55:00,23.42,23.49,23.42,23.48,28700.0,16.6909,16.7408,16.6909,16.7337,28700.0
2009-07-06 15:00:00,23.48,23.5,23.46,23.46,57400.0,16.7337,16.7479,16.7194,16.7194,57400.0
2009-07-06 15:05:00,23.46,23.49,23.43,23.44,41800.0,16.7194,16.7408,16.698,16.7052,41800.0
2009-07-06 15:10:00,23.45,23.45,23.38,23.43,34300.0,16.7123,16.7123,16.6624,16.698,34300.0
2009-07-06 15:15:00,23.43,23.49,23.43,23.43,26500.0,16.698,16.7408,16.698,16.698,26500.0
2009-07-06 15:20:00,23.42,23.46,23.42,23.46,29700.0,16.6909,16.7194,16.6909,16.7194,29700.0
2009-07-06 15:25:00,23.46,23.52,23.42,23.49,53500.0,16.7194,16.7622,16.6909,16.7408,53500.0
2009-07-06 15:30:00,23.48,23.49,23.32,23.36,62400.0,16.7337,16.7408,16.6196,16.6481,62400.0
2009-07-06 15:35:00,23.36,23.44,23.34,23.39,69900.0,16.6481,16.7052,16.6339,16.6695,69900.0
2009-07-06 15:40:00,23.39,23.48,23.36,23.47,42900.0,16.6695,16.7337,16.6481,16.7265,42900.0
2009-07-06 15:45:00,23.48,23.58,23.48,23.55,105300.0,16.7337,16.8049,16.7337,16.7836,105300.0
2009-07-06 15:50:00,23.55,23.64,23.51,23.57,98700.0,16.7836,16.8477,16.755,16.7978,98700.0
2009-07-06 15:55:00,23.58,23.73,23.58,23.72,193300.0,16.8049,16.9118,16.8049,16.9047,193300.0
2009-07-07 09:30:00,23.49,23.7,23.39,23.39,59400.0,16.7408,16.8905,16.6695,16.6695,59400.0
2009-07-07 09:35:00,23.39,23.53,23.34,23.35,40100.0,16.6695,16.7693,16.6339,16.641,40100.0
2009-07-07 09:40:00,23.35,23.39,23.27,23.31,45300.0,16.641,16.6695,16.584,16.6125,45300.0
2009-07-07 09:45:00,23.3,23.33,23.23,23.26,38600.0,16.6054,16.6268,16.5555,16.5769,38600.0
2009-07-07 09:50:00,23.26,23.31,23.25,23.28,44900.0,16.5769,16.6125,16.5698,16.5911,44900.0
2009-07-07 09:55:00,23.27,23.27,23.17,23.18,41100.0,16.584,16.584,16.5127,16.5199,41100.0
2009-07-07 10:00:00,23.18,23.21,23.1,23.1,46400.0,16.5199,16.5412,16.4629,16.4629,46400.0
2009-07-07 10:05:00,23.09,23.19,23.07,23.12,56800.0,16.4557,16.527,16.4415,16.4771,56800.0
2009-07-07 10:10:00,23.12,23.19,23.09,23.19,39100.0,16.4771,16.527,16.4557,16.527,39100.0
2009-07-07 10:15:00,23.18,23.23,23.18,23.23,17100.0,16.5199,16.5555,16.5199,16.5555,17100.0
2009-07-07 10:20:00,23.22,23.32,23.22,23.24,17900.0,16.5484,16.6196,16.5484,16.5626,17900.0
2009-07-07 10:25:00,23.23,23.24,23.19,23.22,15400.0,16.5555,16.5626,16.527,16.5484,15400.0
2009-07-07 10:30:00,23.22,23.23,23.18,23.18,15100.0,16.5484,16.5555,16.5199,16.5199,15100.0
2009-07-07 10:35:00,23.19,23.19,23.1,23.17,23800.0,16.527,16.527,16.4629,16.5127,23800.0
2009-07-07 10:40:00,23.17,23.22,23.17,23.22,13100.0,16.5127,16.5484,16.5127,16.5484,13100.0
2009-07-07 10:45:00,23.23,23.27,23.23,23.25,10900.0,16.5555,16.584,16.5555,16.5698,10900.0
2009-07-07 10:50:00,23.26,23.26,23.17,23.18,18300.0,16.5769,16.5769,16.5127,16.5199,18300.0
2009-07-07 10:55:00,23.18,23.21,23.12,23.2,16200.0,16.5199,16.5412,16.4771,16.5341,16200.0
2009-07-07 11:00:00,23.2,23.23,23.17,23.23,13300.0,16.5341,16.5555,16.5127,16.5555,13300.0
2009-07-07 11:05:00,23.22,23.29,23.21,23.29,13500.0,16.5484,16.5983,16.5412,16.5983,13500.0
2009-07-07 11:10:00,23.28,23.33,23.28,23.32,4900.0,16.5911,16.6268,16.5911,16.6196,4900.0
2009-07-07 11:15:00,23.32,23.32,23.26,23.29,17400.0,16.6196,16.6196,16.5769,16.5983,17400.0
2009-07-07 11:20:00,23.29,23.31,23.27,23.28,42600.0,16.5983,16.6125,16.584,16.5911,42600.0
2009-07-07 11:25:00,23.27,23.32,23.18,23.2,28200.0,16.584,16.6196,16.5199,16.5341,28200.0
2009-07-07 11:30:00,23.19,23.28,23.19,23.27,25800.0,16.527,16.5911,16.527,16.584,25800.0
2009-07-07 11:35:00,23.27,23.31,23.22,23.22,31500.0,16.584,16.6125,16.5484,16.5484,31500.0
2009-07-07 11:40:00,23.22,23.23,23.15,23.15,26300.0,16.5484,16.5555,16.4985,16.4985,26300.0
2009-07-07 11:45:00,23.15,23.19,23.14,23.16,17000.0,16.4985,16.527,16.4914,16.5056,17000.0
2009-07-07 11:50:00,23.15,23.15,23.08,23.1,17100.0,16.4985,16.4985,16.4486,16.4629,17100.0
2009-07-07 11:55:00,23.11,23.13,23.09,23.13,7600.0,16.47,16.4842,16.4557,16.4842,7600.0
2009-07-07 12:00:00,23.12,23.17,23.12,23.14,16900.0,16.4771,16.5127,16.4771,16.4914,16900.0
2009-07-07 12:05:00,23.13,23.13,23.02,23.02,18800.0,16.4842,16.4842,16.4058,16.4058,18800.0
2009-07-07 12:10:00,23.01,23.02,23.0,23.0,3700.0,16.3987,16.4058,16.3916,16.3916,3700.0
2009-07-07 12:15:00,23.0,23.08,23.0,23.06,13600.0,16.3916,16.4486,16.3916,16.4343,13600.0
2009-07-07 12:20:00,23.05,23.06,23.0,23.0,14100.0,16.4272,16.4343,16.3916,16.3916,14100.0
2009-07-07 12:25:00,23.0,23.02,22.99,23.01,14500.0,16.3916,16.4058,16.3845,16.3987,14500.0
2009-07-07 12:30:00,23.01,23.01,23.0,23.0,5100.0,16.3987,16.3987,16.3916,16.3916,5100.0
2009-07-07 12:35:00,23.0,23.0,22.91,22.91,62500.0,16.3916,16.3916,16.3274,16.3274,62500.0
2009-07-07 12:40:00,22.92,22.98,22.91,22.96,19800.0,16.3346,16.3773,16.3274,16.3631,19800.0
2009-07-07 12:45:00,22.96,23.01,22.95,22.98,12300.0,16.3631,16.3987,16.3559,16.3773,12300.0
2009-07-07 12:50:00,22.99,23.0,22.93,22.93,39400.0,16.3845,16.3916,16.3417,16.3417,39400.0
2009-07-07 12:55:00,22.93,22.93,22.9,22.92,8900.0,16.3417,16.3417,16.3203,16.3346,8900.0
2009-07-07 13:00:00,22.92,22.94,22.88,22.89,34700.0,16.3346,16.3488,16.3061,16.3132,34700.0
2009-07-07 13:05:00,22.89,22.95,22.88,22.95,36800.0,16.3132,16.3559,16.3061,16.3559,36800.0
2009-07-07 13:10:00,22.95,23.02,22.95,23.0,33900.0,16.3559,16.4058,16.3559,16.3916,33900.0
2009-07-07 13:15:00,22.99,23.0,22.95,22.98,35600.0,16.3845,16.3916,16.3559,16.3773,35600.0
2009-07-07 13:20:00,22.97,23.01,22.92,22.92,33100.0,16.3702,16.3987,16.3346,16.3346,33100.0
2009-07-07 13:25:00,22.92,22.97,22.92,22.96,14100.0,16.3346,16.3702,16.3346,16.3631,14100.0
2009-07-07 13:30:00,22.97,23.07,22.96,23.0,40100.0,16.3702,16.4415,16.3631,16.3916,40100.0
2009-07-07 13:35:00,23.01,23.05,22.98,23.01,14000.0,16.3987,16.4272,16.3773,16.3987,14000.0
2009-07-07 13:40:00,23.0,23.02,22.99,23.0,4800.0,16.3916,16.4058,16.3845,16.3916,4800.0
2009-07-07 13:45:00,23.0,23.02,23.0,23.01,27200.0,16.3916,16.4058,16.3916,16.3987,27200.0
2009-07-07 13:50:00,23.01,23.02,23.0,23.01,13100.0,16.3987,16.4058,16.3916,16.3987,13100.0
2009-07-07 13:55:00,23.01,23.07,23.01,23.07,12300.0,16.3987,16.4415,16.3987,16.4415,12300.0
2009-07-07 14:00:00,23.07,23.07,23.05,23.05,14200.0,16.4415,16.4415,16.4272,16.4272,14200.0
2009-07-07 14:05:00,23.06,23.07,23.02,23.02,42600.0,16.4343,16.4415,16.4058,16.4058,42600.0
2009-07-07 14:10:00,23.0,23.08,23.0,23.08,9400.0,16.3916,16.4486,16.3916,16.4486,9400.0
2009-07-07 14:15:00,23.07,23.07,23.0,23.02,28800.0,16.4415,16.4415,16.3916,16.4058,28800.0
2009-07-07 14:20:00,23.02,23.03,22.97,22.98,25300.0,16.4058,16.413,16.3702,16.3773,25300.0
2009-07-07 14:25:00,22.98,22.99,22.98,22.98,12900.0,16.3773,16.3845,16.3773,16.3773,12900.0
2009-07-07 14:30:00,22.97,22.97,22.92,22.93,20900.0,16.3702,16.3702,16.3346,16.3417,20900.0
2009-07-07 14:35:00,22.92,23.01,22.92,23.0,16700.0,16.3346,16.3987,16.3346,16.3916,16700.0
2009-07-07 14:40:00,23.0,23.03,22.96,23.01,12900.0,16.3916,16.413,16.3631,16.3987,12900.0
2009-07-07 14:45:00,23.01,23.02,22.92,22.93,10800.0,16.3987,16.4058,16.3346,16.3417,10800.0
2009-07-07 14:50:00,22.93,22.93,22.8,22.88,57300.0,16.3417,16.3417,16.249,16.3061,57300.0
2009-07-07 14:55:00,22.88,22.9,22.83,22.86,25400.0,16.3061,16.3203,16.2704,16.2918,25400.0
2009-07-07 15:00:00,22.86,22.86,22.78,22.78,31700.0,16.2918,16.2918,16.2348,16.2348,31700.0
2009-07-07 15:05:00,22.77,22.82,22.76,22.77,57400.0,16.2277,16.2633,16.2205,16.2277,57400.0
2009-07-07 15:10:00,22.77,22.78,22.74,22.76,47900.0,16.2277,16.2348,16.2063,16.2205,47900.0
2009-07-07 15:15:00,22.75,22.83,22.75,22.79,33200.0,16.2134,16.2704,16.2134,16.2419,33200.0
2009-07-07 15:20:00,22.79,22.8,22.69,22.69,32100.0,16.2419,16.249,16.1707,16.1707,32100.0
2009-07-07 15:25:00,22.69,22.75,22.65,22.73,84500.0,16.1707,16.2134,16.1421,16.1992,84500.0
2009-07-07 15:30:00,22.72,22.73,22.63,22.63,43400.0,16.192,16.1992,16.1279,16.1279,43400.0
2009-07-07 15:35:00,22.64,22.68,22.62,22.67,94800.0,16.135,16.1635,16.1208,16.1564,94800.0
2009-07-07 15:40:00,22.67,22.7,22.59,22.68,83100.0,16.1564,16.1778,16.0994,16.1635,83100.0
2009-07-07 15:45:00,22.68,22.7,22.58,22.63,86900.0,16.1635,16.1778,16.0923,16.1279,86900.0
2009-07-07 15:50:00,22.62,22.63,22.55,22.59,74300.0,16.1208,16.1279,16.0709,16.0994,74300.0
2009-07-07 15:55:00,22.59,22.64,22.53,22.57,195400.0,16.0994,16.135,16.0566,16.0851,195400.0
2009-07-08 09:30:00,22.77,22.84,22.63,22.75,19300.0,16.2277,16.2776,16.1279,16.2134,19300.0
2009-07-08 09:35:00,22.75,22.76,22.57,22.57,25100.0,16.2134,16.2205,16.0851,16.0851,25100.0
2009-07-08 09:40:00,22.59,22.7,22.56,22.62,24400.0,16.0994,16.1778,16.078,16.1208,24400.0
2009-07-08 09:45:00,22.61,22.65,22.57,22.58,41600.0,16.1136,16.1421,16.0851,16.0923,41600.0
2009-07-08 09:50:00,22.6,22.7,22.59,22.69,54000.0,16.1065,16.1778,16.0994,16.1707,54000.0
2009-07-08 09:55:00,22.69,22.73,22.65,22.67,47300.0,16.1707,16.1992,16.1421,16.1564,47300.0
2009-07-08 10:00:00,22.65,22.77,22.65,22.69,62400.0,16.1421,16.2277,16.1421,16.1707,62400.0
2009-07-08 10:05:00,22.69,22.73,22.54,22.54,69100.0,16.1707,16.1992,16.0638,16.0638,69100.0
2009-07-08 10:10:00,22.54,22.58,22.45,22.47,51200.0,16.0638,16.0923,15.9996,16.0139,51200.0
2009-07-08 10:15:00,22.47,22.61,22.47,22.59,48500.0,16.0139,16.1136,16.0139,16.0994,48500.0
2009-07-08 10:20:00,22.59,22.61,22.51,22.52,38500.0,16.0994,16.1136,16.0424,16.0495,38500.0
2009-07-08 10:25:00,22.51,22.52,22.42,22.42,35600.0,16.0424,16.0495,15.9782,15.9782,35600.0
2009-07-08 10:30:00,22.42,22.47,22.35,22.46,43400.0,15.9782,16.0139,15.9283,16.0067,43400.0
2009-07-08 10:35:00,22.45,22.46,22.32,22.34,33600.0,15.9996,16.0067,15.907,15.9212,33600.0
2009-07-08 10:40:00,22.34,22.37,22.29,22.36,24500.0,15.9212,15.9426,15.8856,15.9355,24500.0
2009-07-08 10:45:00,22.37,22.43,22.37,22.4,51700.0,15.9426,15.9854,15.9426,15.964,51700.0
2009-07-08 10:50:00,22.37,22.39,22.34,22.36,27000.0,15.9426,15.9568,15.9212,15.9355,27000.0
2009-07-08 10:55:00,22.36,22.37,22.31,22.31,15100.0,15.9355,15.9426,15.8998,15.8998,15100.0
2009-07-08 11:00:00,22.31,22.33,22.28,22.31,18700.0,15.8998,15.9141,15.8785,15.8998,18700.0
2009-07-08 11:05:00,22.33,22.33,22.18,22.23,29700.0,15.9141,15.9141,15.8072,15.8428,29700.0
2009-07-08 11:10:00,22.21,22.29,22.2,22.26,41100.0,15.8286,15.8856,15.8214,15.8642,41100.0
2009-07-08 11:15:00,22.27,22.3,22.17,22.22,40800.0,15.8713,15.8927,15.8001,15.8357,40800.0
2009-07-08 11:20:00,22.23,22.23,22.06,22.08,86300.0,15.8428,15.8428,15.7217,15.7359,86300.0
2009-07-08 11:25:00,22.09,22.11,22.06,22.07,25300.0,15.743,15.7573,15.7217,15.7288,25300.0
2009-07-08 11:30:00,22.08,22.09,22.08,22.08,13000.0,15.7359,15.743,15.7359,15.7359,13000.0
2009-07-08 11:35:00,22.09,22.09,22.05,22.07,42300.0,15.743,15.743,15.7145,15.7288,42300.0
2009-07-08 11:40:00,22.08,22.13,22.05,22.13,31100.0,15.7359,15.7716,15.7145,15.7716,31100.0
2009-07-08 11:45:00,22.13,22.18,22.13,22.18,11800.0,15.7716,15.8072,15.7716,15.8072,11800.0
2009-07-08 11:50:00,22.18,22.18,22.04,22.09,42200.0,15.8072,15.8072,15.7074,15.743,42200.0
2009-07-08 11:55:00,22.09,22.16,22.06,22.13,45300.0,15.743,15.7929,15.7217,15.7716,45300.0
2009-07-08 12:00:00,22.13,22.13,22.04,22.07,30000.0,15.7716,15.7716,15.7074,15.7288,30000.0
2009-07-08 12:05:00,22.08,22.1,22.06,22.09,17000.0,15.7359,15.7502,15.7217,15.743,17000.0
2009-07-08 12:10:00,22.08,22.09,22.05,22.06,21900.0,15.7359,15.743,15.7145,15.7217,21900.0
2009-07-08 12:15:00,22.05,22.07,21.9,21.92,47300.0,15.7145,15.7288,15.6076,15.6219,47300.0
2009-07-08 12:20:00,21.92,21.92,21.77,21.83,42400.0,15.6219,15.6219,15.515,15.5577,42400.0
2009-07-08 12:25:00,21.83,21.84,21.7,21.72,60500.0,15.5577,15.5649,15.4651,15.4794,60500.0
2009-07-08 12:30:00,21.72,21.82,21.72,21.82,14900.0,15.4794,15.5506,15.4794,15.5506,14900.0
2009-07-08 12:35:00,21.82,21.82,21.64,21.67,72000.0,15.5506,15.5506,15.4223,15.4437,72000.0
2009-07-08 12:40:00,21.66,21.76,21.65,21.76,28600.0,15.4366,15.5079,15.4295,15.5079,28600.0
2009-07-08 12:45:00,21.76,21.78,21.74,21.76,19200.0,15.5079,15.5221,15.4936,15.5079,19200.0
2009-07-08 12:50:00,21.76,21.82,21.75,21.76,33100.0,15.5079,15.5506,15.5007,15.5079,33100.0
2009-07-08 12:55:00,21.76,21.78,21.69,21.69,19400.0,15.5079,15.5221,15.458,15.458,19400.0
2009-07-08 13:00:00,21.7,21.85,21.69,21.85,18000.0,15.4651,15.572,15.458,15.572,18000.0
2009-07-08 13:05:00,21.86,21.97,21.86,21.92,34900.0,15.5791,15.6575,15.5791,15.6219,34900.0
2009-07-08 13:10:00,21.92,21.96,21.86,21.95,16000.0,15.6219,15.6504,15.5791,15.6433,16000.0
2009-07-08 13:15:00,21.95,21.99,21.91,21.92,32700.0,15.6433,15.6718,15.6148,15.6219,32700.0
2009-07-08 13:20:00,21.92,21.95,21.87,21.89,22300.0,15.6219,15.6433,15.5863,15.6005,22300.0
2009-07-08 13:25:00,21.9,22.04,21.9,22.0,48800.0,15.6076,15.7074,15.6076,15.6789,48800.0
2009-07-08 13:30:00,22.0,22.04,22.0,22.01,12300.0,15.6789,15.7074,15.6789,15.686,12300.0
2009-07-08 13:35:00,22.01,22.02,21.98,21.99,32600.0,15.686,15.6932,15.6647,15.6718,32600.0
2009-07-08 13:40:00,21.99,22.04,21.97,22.01,22300.0,15.6718,15.7074,15.6575,15.686,22300.0
2009-07-08 13:45:00,22.01,22.04,21.96,22.03,16600.0,15.686,15.7074,15.6504,15.7003,16600.0
2009-07-08 13:50:00,22.04,22.04,21.92,21.93,23700.0,15.7074,15.7074,15.6219,15.629,23700.0
2009-07-08 13:55:00,21.93,21.95,21.92,21.93,5200.0,15.629,15.6433,15.6219,15.629,5200.0
2009-07-08 14:00:00,21.93,21.95,21.86,21.92,17800.0,15.629,15.6433,15.5791,15.6219,17800.0
2009-07-08 14:05:00,21.92,21.92,21.77,21.81,36000.0,15.6219,15.6219,15.515,15.5435,36000.0
2009-07-08 14:10:00,21.82,21.82,21.69,21.75,43700.0,15.5506,15.5506,15.458,15.5007,43700.0
2009-07-08 14:15:00,21.73,21.76,21.68,21.7,48900.0,15.4865,15.5079,15.4508,15.4651,48900.0
2009-07-08 14:20:00,21.71,21.79,21.71,21.74,48100.0,15.4722,15.5292,15.4722,15.4936,48100.0
2009-07-08 14:25:00,21.74,21.75,21.64,21.69,42400.0,15.4936,15.5007,15.4223,15.458,42400.0
2009-07-08 14:30:00,21.68,21.73,21.64,21.66,31800.0,15.4508,15.4865,15.4223,15.4366,31800.0
2009-07-08 14:35:00,21.66,21.79,21.65,21.77,58700.0,15.4366,15.5292,15.4295,15.515,58700.0
2009-07-08 14:40:00,21.78,21.8,21.71,21.74,19700.0,15.5221,15.5364,15.4722,15.4936,19700.0
2009-07-08 14:45:00,21.73,21.73,21.6,21.61,26600.0,15.4865,15.4865,15.3938,15.401,26600.0
2009-07-08 14:50:00,21.61,21.82,21.6,21.78,75700.0,15.401,15.5506,15.3938,15.5221,75700.0
2009-07-08 14:55:00,21.78,21.82,21.71,21.79,34900.0,15.5221,15.5506,15.4722,15.5292,34900.0
2009-07-08 15:00:00,21.8,21.87,21.72,21.77,83300.0,15.5364,15.5863,15.4794,15.515,83300.0
2009-07-08 15:05:00,21.78,21.87,21.77,21.81,44000.0,15.5221,15.5863,15.515,15.5435,44000.0
2009-07-08 15:10:00,21.79,21.81,21.7,21.8,73100.0,15.5292,15.5435,15.4651,15.5364,73100.0
2009-07-08 15:15:00,21.8,21.88,21.77,21.84,49500.0,15.5364,15.5934,15.515,15.5649,49500.0
2009-07-08 15:20:00,21.83,21.9,21.74,21.76,46900.0,15.5577,15.6076,15.4936,15.5079,46900.0
2009-07-08 15:25:00,21.78,21.78,21.63,21.64,51800.0,15.5221,15.5221,15.4152,15.4223,51800.0
2009-07-08 15:30:00,21.64,21.74,21.64,21.72,50100.0,15.4223,15.4936,15.4223,15.4794,50100.0
2009-07-08 15:35:00,21.72,21.88,21.69,21.8,129500.0,15.4794,15.5934,15.458,15.5364,129500.0
2009-07-08 15:40:00,21.8,21.95,21.78,21.92,86200.0,15.5364,15.6433,15.5221,15.6219,86200.0
2009-07-08 15:45:00,21.93,22.05,21.92,21.97,127400.0,15.629,15.7145,15.6219,15.6575,127400.0
2009-07-08 15:50:00,21.96,22.05,21.93,22.04,150100.0,15.6504,15.7145,15.629,15.7074,150100.0
2009-07-08 15:55:00,22.05,22.11,22.04,22.05,235300.0,15.7145,15.7573,15.7074,15.7145,235300.0
2009-07-09 09:30:00,22.35,22.47,22.29,22.46,44800.0,15.9283,16.0139,15.8856,16.0067,44800.0
2009-07-09 09:35:00,22.46,22.58,22.45,22.51,25400.0,16.0067,16.0923,15.9996,16.0424,25400.0
2009-07-09 09:40:00,22.49,22.49,22.31,22.36,16100.0,16.0281,16.0281,15.8998,15.9355,16100.0
2009-07-09 09:45:00,22.35,22.37,22.23,22.24,15800.0,15.9283,15.9426,15.8428,15.8499,15800.0
2009-07-09 09:50:00,22.24,22.46,22.24,22.46,38600.0,15.8499,16.0067,15.8499,16.0067,38600.0
2009-07-09 09:55:00,22.46,22.48,22.39,22.4,22900.0,16.0067,16.021,15.9568,15.964,22900.0
2009-07-09 10:00:00,22.4,22.53,22.39,22.53,33700.0,15.964,16.0566,15.9568,16.0566,33700.0
2009-07-09 10:05:00,22.52,22.59,22.47,22.55,22500.0,16.0495,16.0994,16.0139,16.0709,22500.0
2009-07-09 10:10:00,22.55,22.58,22.49,22.56,13100.0,16.0709,16.0923,16.0281,16.078,13100.0
2009-07-09 10:15:00,22.56,22.64,22.56,22.58,18300.0,16.078,16.135,16.078,16.0923,18300.0
2009-07-09 10:20:00,22.58,22.59,22.51,22.51,20100.0,16.0923,16.0994,16.0424,16.0424,20100.0
2009-07-09 10:25:00,22.52,22.54,22.39,22.44,90400.0,16.0495,16.0638,15.9568,15.9925,90400.0
2009-07-09 10:30:00,22.43,22.45,22.35,22.4,60600.0,15.9854,15.9996,15.9283,15.964,60600.0
2009-07-09 10:35:00,22.4,22.48,22.4,22.43,18800.0,15.964,16.021,15.964,15.9854,18800.0
2009-07-09 10:40:00,22.43,22.49,22.42,22.49,10800.0,15.9854,16.0281,15.9782,16.0281,10800.0
2009-07-09 10:45:00,22.49,22.52,22.37,22.39,13100.0,16.0281,16.0495,15.9426,15.9568,13100.0
2009-07-09 10:50:00,22.39,22.52,22.39,22.49,14400.0,15.9568,16.0495,15.9568,16.0281,14400.0
2009-07-09 10:55:00,22.5,22.5,22.44,22.48,7100.0,16.0352,16.0352,15.9925,16.021,7100.0
2009-07-09 11:00:00,22.48,22.48,22.38,22.4,12400.0,16.021,16.021,15.9497,15.964,12400.0
2009-07-09 11:05:00,22.41,22.42,22.29,22.36,14300.0,15.9711,15.9782,15.8856,15.9355,14300.0
2009-07-09 11:10:00,22.36,22.39,22.35,22.37,9100.0,15.9355,15.9568,15.9283,15.9426,9100.0
2009-07-09 11:15:00,22.36,22.37,22.28,22.36,11600.0,15.9355,15.9426,15.8785,15.9355,11600.0
2009-07-09 11:20:00,22.36,22.45,22.36,22.42,9200.0,15.9355,15.9996,15.9355,15.9782,9200.0
2009-07-09 11:25:00,22.43,22.43,22.35,22.36,4900.0,15.9854,15.9854,15.9283,15.9355,4900.0
2009-07-09 11:30:00,22.34,22.42,22.3,22.41,13200.0,15.9212,15.9782,15.8927,15.9711,13200.0
2009-07-09 11:35:00,22.43,22.44,22.36,22.36,17000.0,15.9854,15.9925,15.9355,15.9355,17000.0
2009-07-09 11:40:00,22.35,22.41,22.35,22.39,20400.0,15.9283,15.9711,15.9283,15.9568,20400.0
2009-07-09 11:45:00,22.39,22.47,22.39,22.43,17500.0,15.9568,16.0139,15.9568,15.9854,17500.0
2009-07-09 11:50:00,22.43,22.44,22.42,22.44,9300.0,15.9854,15.9925,15.9782,15.9925,9300.0
2009-07-09 11:55:00,22.45,22.47,22.4,22.43,9300.0,15.9996,16.0139,15.964,15.9854,9300.0
2009-07-09 12:00:00,22.42,22.49,22.39,22.49,9000.0,15.9782,16.0281,15.9568,16.0281,9000.0
2009-07-09 12:05:00,22.48,22.54,22.46,22.54,19800.0,16.021,16.0638,16.0067,16.0638,19800.0
2009-07-09 12:10:00,22.54,22.55,22.48,22.49,11600.0,16.0638,16.0709,16.021,16.0281,11600.0
2009-07-09 12:15:00,22.5,22.55,22.48,22.55,9000.0,16.0352,16.0709,16.021,16.0709,9000.0
2009-07-09 12:20:00,22.55,22.64,22.54,22.6,16200.0,16.0709,16.135,16.0638,16.1065,16200.0
2009-07-09 12:25:00,22.59,22.62,22.58,22.59,7000.0,16.0994,16.1208,16.0923,16.0994,7000.0
2009-07-09 12:30:00,22.59,22.63,22.59,22.61,8300.0,16.0994,16.1279,16.0994,16.1136,8300.0
2009-07-09 12:35:00,22.6,22.65,22.57,22.62,10600.0,16.1065,16.1421,16.0851,16.1208,10600.0
2009-07-09 12:40:00,22.63,22.63,22.59,22.6,6100.0,16.1279,16.1279,16.0994,16.1065,6100.0
2009-07-09 12:45:00,22.59,22.62,22.58,22.59,10900.0,16.0994,16.1208,16.0923,16.0994,10900.0
2009-07-09 12:50:00,22.59,22.64,22.57,22.63,11100.0,16.0994,16.135,16.0851,16.1279,11100.0
2009-07-09 12:55:00,22.63,22.64,22.62,22.63,4700.0,16.1279,16.135,16.1208,16.1279,4700.0
2009-07-09 13:00:00,22.64,22.65,22.55,22.56,29500.0,16.135,16.1421,16.0709,16.078,29500.0
2009-07-09 13:05:00,22.56,22.59,22.55,22.59,21200.0,16.078,16.0994,16.0709,16.0994,21200.0
2009-07-09 13:10:00,22.6,22.68,22.6,22.64,20400.0,16.1065,16.1635,16.1065,16.135,20400.0
2009-07-09 13:15:00,22.64,22.66,22.63,22.64,11200.0,16.135,16.1493,16.1279,16.135,11200.0
2009-07-09 13:20:00,22.64,22.68,22.59,22.59,20100.0,16.135,16.1635,16.0994,16.0994,20100.0
2009-07-09 13:25:00,22.58,22.65,22.58,22.64,15900.0,16.0923,16.1421,16.0923,16.135,15900.0
2009-07-09 13:30:00,22.63,22.68,22.63,22.63,26600.0,16.1279,16.1635,16.1279,16.1279,26600.0
2009-07-09 13:35:00,22.64,22.66,22.64,22.64,18100.0,16.135,16.1493,16.135,16.135,18100.0
2009-07-09 13:40:00,22.65,22.69,22.64,22.67,19900.0,16.1421,16.1707,16.135,16.1564,19900.0
2009-07-09 13:45:00,22.68,22.69,22.64,22.67,16700.0,16.1635,16.1707,16.135,16.1564,16700.0
2009-07-09 13:50:00,22.67,22.69,22.66,22.69,13800.0,16.1564,16.1707,16.1493,16.1707,13800.0
2009-07-09 13:55:00,22.68,22.73,22.67,22.72,19500.0,16.1635,16.1992,16.1564,16.192,19500.0
2009-07-09 14:00:00,22.72,22.72,22.7,22.7,21500.0,16.192,16.192,16.1778,16.1778,21500.0
2009-07-09 14:05:00,22.71,22.72,22.7,22.7,12100.0,16.1849,16.192,16.1778,16.1778,12100.0
2009-07-09 14:10:00,22.71,22.75,22.7,22.75,17500.0,16.1849,16.2134,16.1778,16.2134,17500.0
2009-07-09 14:15:00,22.75,22.81,22.75,22.81,43400.0,16.2134,16.2562,16.2134,16.2562,43400.0
2009-07-09 14:20:00,22.81,22.83,22.8,22.83,23800.0,16.2562,16.2704,16.249,16.2704,23800.0
2009-07-09 14:25:00,22.83,22.83,22.75,22.79,54500.0,16.2704,16.2704,16.2134,16.2419,54500.0
2009-07-09 14:30:00,22.78,22.82,22.78,22.79,36200.0,16.2348,16.2633,16.2348,16.2419,36200.0
2009-07-09 14:35:00,22.79,22.82,22.79,22.79,14600.0,16.2419,16.2633,16.2419,16.2419,14600.0
2009-07-09 14:40:00,22.79,22.79,22.71,22.71,17300.0,16.2419,16.2419,16.1849,16.1849,17300.0
2009-07-09 14:45:00,22.71,22.76,22.7,22.75,16700.0,16.1849,16.2205,16.1778,16.2134,16700.0
2009-07-09 14:50:00,22.76,22.8,22.75,22.8,14600.0,16.2205,16.249,16.2134,16.249,14600.0
2009-07-09 14:55:00,22.79,22.8,22.66,22.69,43300.0,16.2419,16.249,16.1493,16.1707,43300.0
2009-07-09 15:00:00,22.69,22.69,22.63,22.68,45600.0,16.1707,16.1707,16.1279,16.1635,45600.0
2009-07-09 15:05:00,22.68,22.71,22.63,22.64,28100.0,16.1635,16.1849,16.1279,16.135,28100.0
2009-07-09 15:10:00,22.64,22.68,22.64,22.66,34800.0,16.135,16.1635,16.135,16.1493,34800.0
2009-07-09 15:15:00,22.64,22.72,22.62,22.7,22900.0,16.135,16.192,16.1208,16.1778,22900.0
2009-07-09 15:20:00,22.7,22.7,22.64,22.64,20700.0,16.1778,16.1778,16.135,16.135,20700.0
2009-07-09 15:25:00,22.64,22.64,22.57,22.61,33800.0,16.135,16.135,16.0851,16.1136,33800.0
2009-07-09 15:30:00,22.61,22.62,22.52,22.55,44500.0,16.1136,16.1208,16.0495,16.0709,44500.0
2009-07-09 15:35:00,22.55,22.56,22.48,22.51,45600.0,16.0709,16.078,16.021,16.0424,45600.0
2009-07-09 15:40:00,22.51,22.59,22.48,22.5,71100.0,16.0424,16.0994,16.021,16.0352,71100.0
2009-07-09 15:45:00,22.5,22.63,22.48,22.56,49800.0,16.0352,16.1279,16.021,16.078,49800.0
2009-07-09 15:50:00,22.57,22.58,22.5,22.55,71600.0,16.0851,16.0923,16.0352,16.0709,71600.0
2009-07-09 15:55:00,22.54,22.58,22.51,22.57,145600.0,16.0638,16.0923,16.0424,16.0851,145600.0
2009-07-10 09:30:00,22.29,22.43,22.21,22.31,12600.0,15.8856,15.9854,15.8286,15.8998,12600.0
2009-07-10 09:35:00,22.29,22.31,22.22,22.23,20100.0,15.8856,15.8998,15.8357,15.8428,20100.0
2009-07-10 09:40:00,22.23,22.38,22.23,22.28,21500.0,15.8428,15.9497,15.8428,15.8785,21500.0
2009-07-10 09:45:00,22.27,22.37,22.23,22.35,21100.0,15.8713,15.9426,15.8428,15.9283,21100.0
2009-07-10 09:50:00,22.36,22.45,22.36,22.4,28300.0,15.9355,15.9996,15.9355,15.964,28300.0
2009-07-10 09:55:00,22.4,22.45,22.23,22.3,40900.0,15.964,15.9996,15.8428,15.8927,40900.0
2009-07-10 10:00:00,22.3,22.3,22.19,22.26,21300.0,15.8927,15.8927,15.8143,15.8642,21300.0
2009-07-10 10:05:00,22.25,22.29,22.17,22.23,24000.0,15.8571,15.8856,15.8001,15.8428,24000.0
2009-07-10 10:10:00,22.21,22.31,22.2,22.31,17200.0,15.8286,15.8998,15.8214,15.8998,17200.0
2009-07-10 10:15:00,22.33,22.34,22.27,22.28,13300.0,15.9141,15.9212,15.8713,15.8785,13300.0
2009-07-10 10:20:00,22.28,22.31,22.25,22.31,11800.0,15.8785,15.8998,15.8571,15.8998,11800.0
2009-07-10 10:25:00,22.31,22.35,22.29,22.35,8700.0,15.8998,15.9283,15.8856,15.9283,8700.0
2009-07-10 10:30:00,22.34,22.36,22.24,22.33,28400.0,15.9212,15.9355,15.8499,15.9141,28400.0
2009-07-10 10:35:00,22.34,22.39,22.29,22.29,12100.0,15.9212,15.9568,15.8856,15.8856,12100.0
2009-07-10 10:40:00,22.28,22.29,22.22,22.25,24000.0,15.8785,15.8856,15.8357,15.8571,24000.0
2009-07-10 10:45:00,22.24,22.31,22.22,22.25,57400.0,15.8499,15.8998,15.8357,15.8571,57400.0
2009-07-10 10:50:00,22.26,22.28,22.2,22.25,41700.0,15.8642,15.8785,15.8214,15.8571,41700.0
2009-07-10 10:55:00,22.25,22.31,22.25,22.26,9400.0,15.8571,15.8998,15.8571,15.8642,9400.0
2009-07-10 11:00:00,22.26,22.26,22.17,22.17,21600.0,15.8642,15.8642,15.8001,15.8001,21600.0
2009-07-10 11:05:00,22.17,22.18,22.12,22.13,35200.0,15.8001,15.8072,15.7644,15.7716,35200.0
2009-07-10 11:10:00,22.12,22.12,22.07,22.07,25300.0,15.7644,15.7644,15.7288,15.7288,25300.0
2009-07-10 11:15:00,22.07,22.07,22.03,22.05,16900.0,15.7288,15.7288,15.7003,15.7145,16900.0
2009-07-10 11:20:00,22.06,22.08,22.01,22.07,23300.0,15.7217,15.7359,15.686,15.7288,23300.0
2009-07-10 11:25:00,22.07,22.08,22.0,22.05,23600.0,15.7288,15.7359,15.6789,15.7145,23600.0
2009-07-10 11:30:00,22.04,22.06,21.97,22.06,19200.0,15.7074,15.7217,15.6575,15.7217,19200.0
2009-07-10 11:35:00,22.05,22.06,21.98,22.0,26000.0,15.7145,15.7217,15.6647,15.6789,26000.0
2009-07-10 11:40:00,22.01,22.04,22.0,22.01,18300.0,15.686,15.7074,15.6789,15.686,18300.0
2009-07-10 11:45:00,22.01,22.04,22.0,22.03,6800.0,15.686,15.7074,15.6789,15.7003,6800.0
2009-07-10 11:50:00,22.03,22.03,21.96,22.01,26000.0,15.7003,15.7003,15.6504,15.686,26000.0
2009-07-10 11:55:00,22.01,22.02,21.97,22.01,10000.0,15.686,15.6932,15.6575,15.686,10000.0
2009-07-10 12:00:00,22.0,22.04,22.0,22.01,9500.0,15.6789,15.7074,15.6789,15.686,9500.0
2009-07-10 12:05:00,22.01,22.06,22.01,22.04,9500.0,15.686,15.7217,15.686,15.7074,9500.0
2009-07-10 12:10:00,22.04,22.07,22.03,22.07,6700.0,15.7074,15.7288,15.7003,15.7288,6700.0
2009-07-10 12:15:00,22.07,22.13,22.07,22.13,8200.0,15.7288,15.7716,15.7288,15.7716,8200.0
2009-07-10 12:20:00,22.14,22.14,22.1,22.11,7600.0,15.7787,15.7787,15.7502,15.7573,7600.0
2009-07-10 12:25:00,22.11,22.11,22.08,22.08,6900.0,15.7573,15.7573,15.7359,15.7359,6900.0
2009-07-10 12:30:00,22.07,22.08,22.04,22.04,12400.0,15.7288,15.7359,15.7074,15.7074,12400.0
2009-07-10 12:35:00,22.04,22.12,22.03,22.12,11800.0,15.7074,15.7644,15.7003,15.7644,11800.0
2009-07-10 12:40:00,22.11,22.16,22.11,22.15,26400.0,15.7573,15.7929,15.7573,15.7858,26400.0
2009-07-10 12:45:00,22.16,22.25,22.16,22.24,22300.0,15.7929,15.8571,15.7929,15.8499,22300.0
2009-07-10 12:50:00,22.24,22.25,22.17,22.18,11300.0,15.8499,15.8571,15.8001,15.8072,11300.0
2009-07-10 12:55:00,22.18,22.18,22.14,22.14,3300.0,15.8072,15.8072,15.7787,15.7787,3300.0
2009-07-10 13:00:00,22.14,22.19,22.14,22.19,16000.0,15.7787,15.8143,15.7787,15.8143,16000.0
2009-07-10 13:05:00,22.19,22.2,22.18,22.19,5500.0,15.8143,15.8214,15.8072,15.8143,5500.0
2009-07-10 13:10:00,22.19,22.19,22.16,22.17,4500.0,15.8143,15.8143,15.7929,15.8001,4500.0
2009-07-10 13:15:00,22.17,22.2,22.14,22.19,12400.0,15.8001,15.8214,15.7787,15.8143,12400.0
2009-07-10 13:20:00,22.19,22.2,22.15,22.17,8300.0,15.8143,15.8214,15.7858,15.8001,8300.0
2009-07-10 13:25:00,22.17,22.18,22.11,22.12,9500.0,15.8001,15.8072,15.7573,15.7644,9500.0
2009-07-10 13:30:00,22.11,22.13,22.11,22.12,8600.0,15.7573,15.7716,15.7573,15.7644,8600.0
2009-07-10 13:35:00,22.12,22.14,22.11,22.13,6800.0,15.7644,15.7787,15.7573,15.7716,6800.0
2009-07-10 13:40:00,22.12,22.19,22.12,22.17,29800.0,15.7644,15.8143,15.7644,15.8001,29800.0
2009-07-10 13:45:00,22.17,22.18,22.13,22.13,7300.0,15.8001,15.8072,15.7716,15.7716,7300.0
2009-07-10 13:50:00,22.13,22.15,22.11,22.13,17100.0,15.7716,15.7858,15.7573,15.7716,17100.0
2009-07-10 13:55:00,22.14,22.14,22.11,22.12,7900.0,15.7787,15.7787,15.7573,15.7644,7900.0
2009-07-10 14:00:00,22.12,22.13,22.1,22.1,10700.0,15.7644,15.7716,15.7502,15.7502,10700.0
2009-07-10 14:05:00,22.1,22.16,22.1,22.15,46800.0,15.7502,15.7929,15.7502,15.7858,46800.0
2009-07-10 14:10:00,22.16,22.16,22.13,22.15,50300.0,15.7929,15.7929,15.7716,15.7858,50300.0
2009-07-10 14:15:00,22.14,22.19,22.14,22.18,11200.0,15.7787,15.8143,15.7787,15.8072,11200.0
2009-07-10 14:20:00,22.18,22.19,22.14,22.14,29900.0,15.8072,15.8143,15.7787,15.7787,29900.0
2009-07-10 14:25:00,22.15,22.21,22.13,22.21,24100.0,15.7858,15.8286,15.7716,15.8286,24100.0
2009-07-10 14:30:00,22.2,22.22,22.14,22.14,13000.0,15.8214,15.8357,15.7787,15.7787,13000.0
2009-07-10 14:35:00,22.15,22.18,22.14,22.17,7300.0,15.7858,15.8072,15.7787,15.8001,7300.0
2009-07-10 14:40:00,22.17,22.25,22.16,22.2,27000.0,15.8001,15.8571,15.7929,15.8214,27000.0
2009-07-10 14:45:00,22.19,22.21,22.17,22.2,15500.0,15.8143,15.8286,15.8001,15.8214,15500.0
2009-07-10 14:50:00,22.22,22.22,22.14,22.14,22500.0,15.8357,15.8357,15.7787,15.7787,22500.0
2009-07-10 14:55:00,22.15,22.18,22.13,22.14,13000.0,15.7858,15.8072,15.7716,15.7787,13000.0
2009-07-10 15:00:00,22.12,22.16,22.1,22.11,23500.0,15.7644,15.7929,15.7502,15.7573,23500.0
2009-07-10 15:05:00,22.11,22.13,22.1,22.11,25100.0,15.7573,15.7716,15.7502,15.7573,25100.0
2009-07-10 15:10:00,22.11,22.15,22.09,22.15,14200.0,15.7573,15.7858,15.743,15.7858,14200.0
2009-07-10 15:15:00,22.15,22.2,22.14,22.15,28900.0,15.7858,15.8214,15.7787,15.7858,28900.0
2009-07-10 15:20:00,22.14,22.15,22.08,22.08,18900.0,15.7787,15.7858,15.7359,15.7359,18900.0
2009-07-10 15:25:00,22.08,22.1,22.05,22.07,33400.0,15.7359,15.7502,15.7145,15.7288,33400.0
2009-07-10 15:30:00,22.07,22.09,22.06,22.06,19100.0,15.7288,15.743,15.7217,15.7217,19100.0
2009-07-10 15:35:00,22.06,22.15,22.05,22.11,34600.0,15.7217,15.7858,15.7145,15.7573,34600.0
2009-07-10 15:40:00,22.11,22.18,22.11,22.15,67100.0,15.7573,15.8072,15.7573,15.7858,67100.0
2009-07-10 15:45:00,22.14,22.23,22.14,22.2,76700.0,15.7787,15.8428,15.7787,15.8214,76700.0
2009-07-10 15:50:00,22.21,22.23,22.17,22.18,98900.0,15.8286,15.8428,15.8001,15.8072,98900.0
2009-07-10 15:55:00,22.18,22.21,22.1,22.1,167800.0,15.8072,15.8286,15.7502,15.7502,167800.0
2009-07-13 09:30:00,22.53,22.61,22.36,22.45,44900.0,16.0566,16.1136,15.9355,15.9996,44900.0
2009-07-13 09:35:00,22.42,22.52,22.34,22.38,27700.0,15.9782,16.0495,15.9212,15.9497,27700.0
2009-07-13 09:40:00,22.4,22.4,22.31,22.36,21900.0,15.964,15.964,15.8998,15.9355,21900.0
2009-07-13 09:45:00,22.36,22.41,22.22,22.27,33200.0,15.9355,15.9711,15.8357,15.8713,33200.0
2009-07-13 09:50:00,22.27,22.28,22.16,22.16,26100.0,15.8713,15.8785,15.7929,15.7929,26100.0
2009-07-13 09:55:00,22.15,22.16,22.1,22.14,20700.0,15.7858,15.7929,15.7502,15.7787,20700.0
2009-07-13 10:00:00,22.14,22.16,22.02,22.02,39800.0,15.7787,15.7929,15.6932,15.6932,39800.0
2009-07-13 10:05:00,22.02,22.13,22.02,22.08,43300.0,15.6932,15.7716,15.6932,15.7359,43300.0
2009-07-13 10:10:00,22.08,22.18,22.05,22.18,15800.0,15.7359,15.8072,15.7145,15.8072,15800.0
2009-07-13 10:15:00,22.2,22.24,22.18,22.24,33800.0,15.8214,15.8499,15.8072,15.8499,33800.0
2009-07-13 10:20:00,22.24,22.31,22.24,22.29,23600.0,15.8499,15.8998,15.8499,15.8856,23600.0
2009-07-13 10:25:00,22.29,22.38,22.28,22.38,20800.0,15.8856,15.9497,15.8785,15.9497,20800.0
2009-07-13 10:30:00,22.38,22.48,22.38,22.41,22500.0,15.9497,16.021,15.9497,15.9711,22500.0
2009-07-13 10:35:00,22.4,22.48,22.36,22.45,17500.0,15.964,16.021,15.9355,15.9996,17500.0
2009-07-13 10:40:00,22.44,22.49,22.43,22.45,10300.0,15.9925,16.0281,15.9854,15.9996,10300.0
2009-07-13 10:45:00,22.45,22.48,22.43,22.48,7800.0,15.9996,16.021,15.9854,16.021,7800.0
2009-07-13 10:50:00,22.49,22.49,22.41,22.45,11800.0,16.0281,16.0281,15.9711,15.9996,11800.0
2009-07-13 10:55:00,22.43,22.49,22.43,22.47,23700.0,15.9854,16.0281,15.9854,16.0139,23700.0
2009-07-13 11:00:00,22.47,22.51,22.47,22.5,33000.0,16.0139,16.0424,16.0139,16.0352,33000.0
2009-07-13 11:05:00,22.51,22.56,22.5,22.55,19400.0,16.0424,16.078,16.0352,16.0709,19400.0
2009-07-13 11:10:00,22.55,22.63,22.53,22.6,33000.0,16.0709,16.1279,16.0566,16.1065,33000.0
2009-07-13 11:15:00,22.6,22.63,22.59,22.63,8300.0,16.1065,16.1279,16.0994,16.1279,8300.0
2009-07-13 11:20:00,22.64,22.71,22.64,22.69,15300.0,16.135,16.1849,16.135,16.1707,15300.0
2009-07-13 11:25:00,22.7,22.7,22.66,22.68,9100.0,16.1778,16.1778,16.1493,16.1635,9100.0
2009-07-13 11:30:00,22.67,22.81,22.67,22.75,40900.0,16.1564,16.2562,16.1564,16.2134,40900.0
2009-07-13 11:35:00,22.74,22.81,22.74,22.81,19700.0,16.2063,16.2562,16.2063,16.2562,19700.0
2009-07-13 11:40:00,22.81,22.86,22.8,22.83,20400.0,16.2562,16.2918,16.249,16.2704,20400.0
2009-07-13 11:45:00,22.84,22.88,22.81,22.83,28600.0,16.2776,16.3061,16.2562,16.2704,28600.0
2009-07-13 11:50:00,22.83,22.91,22.8,22.89,20000.0,16.2704,16.3274,16.249,16.3132,20000.0
2009-07-13 11:55:00,22.9,22.9,22.82,22.84,9500.0,16.3203,16.3203,16.2633,16.2776,9500.0
2009-07-13 12:00:00,22.85,22.88,22.83,22.83,12000.0,16.2847,16.3061,16.2704,16.2704,12000.0
2009-07-13 12:05:00,22.82,22.83,22.75,22.77,13500.0,16.2633,16.2704,16.2134,16.2277,13500.0
2009-07-13 12:10:00,22.78,22.8,22.78,22.79,18700.0,16.2348,16.249,16.2348,16.2419,18700.0
2009-07-13 12:15:00,22.8,22.81,22.79,22.81,10700.0,16.249,16.2562,16.2419,16.2562,10700.0
2009-07-13 12:20:00,22.8,22.81,22.79,22.8,3700.0,16.249,16.2562,16.2419,16.249,3700.0
2009-07-13 12:25:00,22.8,22.86,22.79,22.86,21500.0,16.249,16.2918,16.2419,16.2918,21500.0
2009-07-13 12:30:00,22.86,22.89,22.78,22.79,10200.0,16.2918,16.3132,16.2348,16.2419,10200.0
2009-07-13 12:35:00,22.79,22.83,22.78,22.83,19000.0,16.2419,16.2704,16.2348,16.2704,19000.0
2009-07-13 12:40:00,22.83,22.85,22.82,22.84,7800.0,16.2704,16.2847,16.2633,16.2776,7800.0
2009-07-13 12:45:00,22.85,22.89,22.83,22.88,17800.0,16.2847,16.3132,16.2704,16.3061,17800.0
2009-07-13 12:50:00,22.89,22.89,22.84,22.85,16300.0,16.3132,16.3132,16.2776,16.2847,16300.0
2009-07-13 12:55:00,22.85,22.87,22.84,22.86,12000.0,16.2847,16.2989,16.2776,16.2918,12000.0
2009-07-13 13:00:00,22.87,22.92,22.86,22.9,23600.0,16.2989,16.3346,16.2918,16.3203,23600.0
2009-07-13 13:05:00,22.9,22.95,22.89,22.94,24300.0,16.3203,16.3559,16.3132,16.3488,24300.0
2009-07-13 13:10:00,22.94,22.96,22.91,22.95,17300.0,16.3488,16.3631,16.3274,16.3559,17300.0
2009-07-13 13:15:00,22.95,23.0,22.93,22.99,20900.0,16.3559,16.3916,16.3417,16.3845,20900.0
2009-07-13 13:20:00,22.99,23.05,22.99,23.02,25300.0,16.3845,16.4272,16.3845,16.4058,25300.0
2009-07-13 13:25:00,23.01,23.02,22.98,22.99,17600.0,16.3987,16.4058,16.3773,16.3845,17600.0
2009-07-13 13:30:00,23.0,23.02,22.97,22.98,15600.0,16.3916,16.4058,16.3702,16.3773,15600.0
2009-07-13 13:35:00,22.99,23.05,22.98,23.0,15900.0,16.3845,16.4272,16.3773,16.3916,15900.0
2009-07-13 13:40:00,23.0,23.01,22.99,22.99,10100.0,16.3916,16.3987,16.3845,16.3845,10100.0
2009-07-13 13:45:00,23.0,23.04,22.99,23.02,13900.0,16.3916,16.4201,16.3845,16.4058,13900.0
2009-07-13 13:50:00,23.03,23.04,23.02,23.04,21900.0,16.413,16.4201,16.4058,16.4201,21900.0
2009-07-13 13:55:00,23.03,23.06,23.0,23.03,21000.0,16.413,16.4343,16.3916,16.413,21000.0
2009-07-13 14:00:00,23.03,23.07,23.02,23.04,13500.0,16.413,16.4415,16.4058,16.4201,13500.0
2009-07-13 14:05:00,23.04,23.06,23.03,23.03,13800.0,16.4201,16.4343,16.413,16.413,13800.0
2009-07-13 14:10:00,23.04,23.07,23.03,23.06,26500.0,16.4201,16.4415,16.413,16.4343,26500.0
2009-07-13 14:15:00,23.06,23.09,23.03,23.05,45800.0,16.4343,16.4557,16.413,16.4272,45800.0
2009-07-13 14:20:00,23.04,23.13,23.04,23.11,29400.0,16.4201,16.4842,16.4201,16.47,29400.0
2009-07-13 14:25:00,23.11,23.11,23.06,23.07,16400.0,16.47,16.47,16.4343,16.4415,16400.0
2009-07-13 14:30:00,23.07,23.09,23.06,23.07,21400.0,16.4415,16.4557,16.4343,16.4415,21400.0
2009-07-13 14:35:00,23.06,23.07,23.05,23.05,9000.0,16.4343,16.4415,16.4272,16.4272,9000.0
2009-07-13 14:40:00,23.06,23.06,23.04,23.05,38700.0,16.4343,16.4343,16.4201,16.4272,38700.0
2009-07-13 14:45:00,23.06,23.06,22.99,23.01,78200.0,16.4343,16.4343,16.3845,16.3987,78200.0
2009-07-13 14:50:00,23.0,23.07,23.0,23.02,52800.0,16.3916,16.4415,16.3916,16.4058,52800.0
2009-07-13 14:55:00,23.02,23.07,23.01,23.03,27300.0,16.4058,16.4415,16.3987,16.413,27300.0
2009-07-13 15:00:00,23.03,23.07,23.03,23.06,11900.0,16.413,16.4415,16.413,16.4343,11900.0
2009-07-13 15:05:00,23.06,23.07,23.05,23.07,10600.0,16.4343,16.4415,16.4272,16.4415,10600.0
2009-07-13 15:10:00,23.07,23.11,23.07,23.07,38600.0,16.4415,16.47,16.4415,16.4415,38600.0
2009-07-13 15:15:00,23.07,23.08,23.02,23.06,36100.0,16.4415,16.4486,16.4058,16.4343,36100.0
2009-07-13 15:20:00,23.05,23.1,23.02,23.08,33400.0,16.4272,16.4629,16.4058,16.4486,33400.0
2009-07-13 15:25:00,23.08,23.12,23.08,23.09,60000.0,16.4486,16.4771,16.4486,16.4557,60000.0
2009-07-13 15:30:00,23.08,23.16,23.08,23.15,59000.0,16.4486,16.5056,16.4486,16.4985,59000.0
2009-07-13 15:35:00,23.15,23.2,23.12,23.2,78600.0,16.4985,16.5341,16.4771,16.5341,78600.0
2009-07-13 15:40:00,23.19,23.3,23.19,23.28,136700.0,16.527,16.6054,16.527,16.5911,136700.0
2009-07-13 15:45:00,23.27,23.31,23.21,23.25,144500.0,16.584,16.6125,16.5412,16.5698,144500.0
2009-07-13 15:50:00,23.26,23.33,23.22,23.32,106500.0,16.5769,16.6268,16.5484,16.6196,106500.0
2009-07-13 15:55:00,23.33,23.43,23.32,23.42,331900.0,16.6268,16.698,16.6196,16.6909,331900.0
2009-07-14 09:30:00,23.37,23.37,23.17,23.19,27500.0,16.6553,16.6553,16.5127,16.527,27500.0
2009-07-14 09:35:00,23.17,23.3,23.17,23.28,34200.0,16.5127,16.6054,16.5127,16.5911,34200.0
2009-07-14 09:40:00,23.28,23.28,23.14,23.15,30000.0,16.5911,16.5911,16.4914,16.4985,30000.0
2009-07-14 09:45:00,23.14,23.15,23.08,23.11,14900.0,16.4914,16.4985,16.4486,16.47,14900.0
2009-07-14 09:50:00,23.11,23.17,22.99,23.01,28700.0,16.47,16.5127,16.3845,16.3987,28700.0
2009-07-14 09:55:00,23.01,23.06,22.88,22.9,31800.0,16.3987,16.4343,16.3061,16.3203,31800.0
2009-07-14 10:00:00,22.88,23.03,22.88,22.95,41200.0,16.3061,16.413,16.3061,16.3559,41200.0
2009-07-14 10:05:00,22.94,23.02,22.86,23.02,21900.0,16.3488,16.4058,16.2918,16.4058,21900.0
2009-07-14 10:10:00,23.02,23.08,23.01,23.01,21500.0,16.4058,16.4486,16.3987,16.3987,21500.0
2009-07-14 10:15:00,23.0,23.08,23.0,23.04,17700.0,16.3916,16.4486,16.3916,16.4201,17700.0
2009-07-14 10:20:00,23.03,23.08,22.93,23.08,23300.0,16.413,16.4486,16.3417,16.4486,23300.0
2009-07-14 10:25:00,23.09,23.1,23.0,23.05,15000.0,16.4557,16.4629,16.3916,16.4272,15000.0
2009-07-14 10:30:00,23.05,23.05,22.95,22.95,24300.0,16.4272,16.4272,16.3559,16.3559,24300.0
2009-07-14 10:35:00,22.94,23.0,22.93,22.95,19500.0,16.3488,16.3916,16.3417,16.3559,19500.0
2009-07-14 10:40:00,22.94,23.0,22.92,22.99,18000.0,16.3488,16.3916,16.3346,16.3845,18000.0
2009-07-14 10:45:00,22.99,23.04,22.92,23.01,32800.0,16.3845,16.4201,16.3346,16.3987,32800.0
2009-07-14 10:50:00,23.03,23.1,23.03,23.1,12600.0,16.413,16.4629,16.413,16.4629,12600.0
2009-07-14 10:55:00,23.09,23.13,23.08,23.12,11700.0,16.4557,16.4842,16.4486,16.4771,11700.0
2009-07-14 11:00:00,23.12,23.15,23.09,23.15,15900.0,16.4771,16.4985,16.4557,16.4985,15900.0
2009-07-14 11:05:00,23.16,23.2,23.16,23.2,12000.0,16.5056,16.5341,16.5056,16.5341,12000.0
2009-07-14 11:10:00,23.2,23.23,23.18,23.22,12100.0,16.5341,16.5555,16.5199,16.5484,12100.0
2009-07-14 11:15:00,23.22,23.26,23.22,23.24,17900.0,16.5484,16.5769,16.5484,16.5626,17900.0
2009-07-14 11:20:00,23.22,23.26,23.19,23.26,34400.0,16.5484,16.5769,16.527,16.5769,34400.0
2009-07-14 11:25:00,23.26,23.34,23.25,23.29,11000.0,16.5769,16.6339,16.5698,16.5983,11000.0
2009-07-14 11:30:00,23.29,23.34,23.28,23.33,18100.0,16.5983,16.6339,16.5911,16.6268,18100.0
2009-07-14 11:35:00,23.34,23.34,23.26,23.3,12600.0,16.6339,16.6339,16.5769,16.6054,12600.0
2009-07-14 11:40:00,23.3,23.3,23.25,23.25,8200.0,16.6054,16.6054,16.5698,16.5698,8200.0
2009-07-14 11:45:00,23.25,23.28,23.25,23.28,14700.0,16.5698,16.5911,16.5698,16.5911,14700.0
2009-07-14 11:50:00,23.27,23.42,23.27,23.4,21400.0,16.584,16.6909,16.584,16.6767,21400.0
2009-07-14 11:55:00,23.4,23.42,23.37,23.4,10100.0,16.6767,16.6909,16.6553,16.6767,10100.0
2009-07-14 12:00:00,23.41,23.41,23.38,23.41,11300.0,16.6838,16.6838,16.6624,16.6838,11300.0
2009-07-14 12:05:00,23.4,23.5,23.4,23.49,15000.0,16.6767,16.7479,16.6767,16.7408,15000.0
2009-07-14 12:10:00,23.49,23.49,23.48,23.48,10900.0,16.7408,16.7408,16.7337,16.7337,10900.0
2009-07-14 12:15:00,23.48,23.49,23.43,23.44,16400.0,16.7337,16.7408,16.698,16.7052,16400.0
2009-07-14 12:20:00,23.44,23.44,23.33,23.35,27400.0,16.7052,16.7052,16.6268,16.641,27400.0
2009-07-14 12:25:00,23.36,23.36,23.33,23.34,10700.0,16.6481,16.6481,16.6268,16.6339,10700.0
2009-07-14 12:30:00,23.34,23.38,23.34,23.36,11000.0,16.6339,16.6624,16.6339,16.6481,11000.0
2009-07-14 12:35:00,23.36,23.39,23.36,23.38,15500.0,16.6481,16.6695,16.6481,16.6624,15500.0
2009-07-14 12:40:00,23.38,23.39,23.33,23.33,6900.0,16.6624,16.6695,16.6268,16.6268,6900.0
2009-07-14 12:45:00,23.34,23.43,23.32,23.42,10300.0,16.6339,16.698,16.6196,16.6909,10300.0
2009-07-14 12:50:00,23.42,23.46,23.42,23.43,5700.0,16.6909,16.7194,16.6909,16.698,5700.0
2009-07-14 12:55:00,23.43,23.43,23.4,23.41,5100.0,16.698,16.698,16.6767,16.6838,5100.0
2009-07-14 13:00:00,23.41,23.42,23.4,23.42,6800.0,16.6838,16.6909,16.6767,16.6909,6800.0
2009-07-14 13:05:00,23.41,23.43,23.36,23.37,16100.0,16.6838,16.698,16.6481,16.6553,16100.0
2009-07-14 13:10:00,23.36,23.41,23.36,23.36,38700.0,16.6481,16.6838,16.6481,16.6481,38700.0
2009-07-14 13:15:00,23.36,23.38,23.36,23.36,11000.0,16.6481,16.6624,16.6481,16.6481,11000.0
2009-07-14 13:20:00,23.37,23.37,23.32,23.34,18800.0,16.6553,16.6553,16.6196,16.6339,18800.0
2009-07-14 13:25:00,23.33,23.36,23.33,23.36,4200.0,16.6268,16.6481,16.6268,16.6481,4200.0
2009-07-14 13:30:00,23.36,23.37,23.36,23.37,3700.0,16.6481,16.6553,16.6481,16.6553,3700.0
2009-07-14 13:35:00,23.37,23.38,23.36,23.38,17900.0,16.6553,16.6624,16.6481,16.6624,17900.0
2009-07-14 13:40:00,23.38,23.39,23.37,23.38,12600.0,16.6624,16.6695,16.6553,16.6624,12600.0
2009-07-14 13:45:00,23.38,23.38,23.37,23.38,3600.0,16.6624,16.6624,16.6553,16.6624,3600.0
2009-07-14 13:50:00,23.38,23.41,23.37,23.39,15900.0,16.6624,16.6838,16.6553,16.6695,15900.0
2009-07-14 13:55:00,23.39,23.4,23.37,23.39,15700.0,16.6695,16.6767,16.6553,16.6695,15700.0
2009-07-14 14:00:00,23.39,23.39,23.22,23.22,32400.0,16.6695,16.6695,16.5484,16.5484,32400.0
2009-07-14 14:05:00,23.22,23.29,23.22,23.28,20700.0,16.5484,16.5983,16.5484,16.5911,20700.0
2009-07-14 14:10:00,23.28,23.3,23.26,23.27,18400.0,16.5911,16.6054,16.5769,16.584,18400.0
2009-07-14 14:15:00,23.28,23.3,23.26,23.29,9400.0,16.5911,16.6054,16.5769,16.5983,9400.0
2009-07-14 14:20:00,23.3,23.34,23.29,23.32,12300.0,16.6054,16.6339,16.5983,16.6196,12300.0
2009-07-14 14:25:00,23.3,23.3,23.25,23.27,10500.0,16.6054,16.6054,16.5698,16.584,10500.0
2009-07-14 14:30:00,23.26,23.27,23.21,23.25,20600.0,16.5769,16.584,16.5412,16.5698,20600.0
2009-07-14 14:35:00,23.25,23.3,23.24,23.28,41500.0,16.5698,16.6054,16.5626,16.5911,41500.0
2009-07-14 14:40:00,23.28,23.32,23.28,23.3,35800.0,16.5911,16.6196,16.5911,16.6054,35800.0
2009-07-14 14:45:00,23.31,23.38,23.27,23.32,35400.0,16.6125,16.6624,16.584,16.6196,35400.0
2009-07-14 14:50:00,23.32,23.36,23.29,23.36,15100.0,16.6196,16.6481,16.5983,16.6481,15100.0
2009-07-14 14:55:00,23.37,23.38,23.31,23.37,15500.0,16.6553,16.6624,16.6125,16.6553,15500.0
2009-07-14 15:00:00,23.36,23.39,23.34,23.37,24300.0,16.6481,16.6695,16.6339,16.6553,24300.0
2009-07-14 15:05:00,23.38,23.39,23.35,23.36,17800.0,16.6624,16.6695,16.641,16.6481,17800.0
2009-07-14 15:10:00,23.36,23.43,23.33,23.38,25100.0,16.6481,16.698,16.6268,16.6624,25100.0
2009-07-14 15:15:00,23.37,23.39,23.36,23.38,17400.0,16.6553,16.6695,16.6481,16.6624,17400.0
2009-07-14 15:20:00,23.37,23.41,23.36,23.38,18800.0,16.6553,16.6838,16.6481,16.6624,18800.0
2009-07-14 15:25:00,23.38,23.42,23.36,23.38,22700.0,16.6624,16.6909,16.6481,16.6624,22700.0
2009-07-14 15:30:00,23.38,23.41,23.35,23.38,65400.0,16.6624,16.6838,16.641,16.6624,65400.0
2009-07-14 15:35:00,23.38,23.43,23.38,23.41,27200.0,16.6624,16.698,16.6624,16.6838,27200.0
2009-07-14 15:40:00,23.42,23.49,23.37,23.47,49500.0,16.6909,16.7408,16.6553,16.7265,49500.0
2009-07-14 15:45:00,23.47,23.5,23.41,23.42,39400.0,16.7265,16.7479,16.6838,16.6909,39400.0
2009-07-14 15:50:00,23.43,23.49,23.42,23.49,53700.0,16.698,16.7408,16.6909,16.7408,53700.0
2009-07-14 15:55:00,23.48,23.53,23.44,23.45,160700.0,16.7337,16.7693,16.7052,16.7123,160700.0
2009-07-15 09:30:00,23.82,23.95,23.82,23.95,35500.0,16.976,17.0686,16.976,17.0686,35500.0
2009-07-15 09:35:00,23.93,23.99,23.89,23.99,47700.0,17.0544,17.0971,17.0259,17.0971,47700.0
2009-07-15 09:40:00,23.99,23.99,23.9,23.98,43600.0,17.0971,17.0971,17.033,17.09,43600.0
2009-07-15 09:45:00,23.97,24.0,23.95,23.98,26400.0,17.0829,17.1043,17.0686,17.09,26400.0
2009-07-15 09:50:00,23.98,23.99,23.95,23.98,26300.0,17.09,17.0971,17.0686,17.09,26300.0
2009-07-15 09:55:00,23.98,24.03,23.98,23.98,37400.0,17.09,17.1256,17.09,17.09,37400.0
2009-07-15 10:00:00,23.98,24.02,23.97,24.02,61900.0,17.09,17.1185,17.0829,17.1185,61900.0
2009-07-15 10:05:00,24.01,24.05,23.97,23.98,16500.0,17.1114,17.1399,17.0829,17.09,16500.0
2009-07-15 10:10:00,23.98,23.99,23.86,23.86,37100.0,17.09,17.0971,17.0045,17.0045,37100.0
2009-07-15 10:15:00,23.86,23.87,23.82,23.84,39600.0,17.0045,17.0116,16.976,16.9902,39600.0
2009-07-15 10:20:00,23.85,23.89,23.83,23.87,27700.0,16.9974,17.0259,16.9831,17.0116,27700.0
2009-07-15 10:25:00,23.87,23.96,23.86,23.93,83900.0,17.0116,17.0758,17.0045,17.0544,83900.0
2009-07-15 10:30:00,23.93,23.98,23.9,23.9,23200.0,17.0544,17.09,17.033,17.033,23200.0
2009-07-15 10:35:00,23.91,23.93,23.88,23.88,13600.0,17.0401,17.0544,17.0187,17.0187,13600.0
2009-07-15 10:40:00,23.88,23.89,23.81,23.86,21800.0,17.0187,17.0259,16.9689,17.0045,21800.0
2009-07-15 10:45:00,23.87,23.9,23.83,23.89,40500.0,17.0116,17.033,16.9831,17.0259,40500.0
2009-07-15 10:50:00,23.89,23.89,23.86,23.87,18000.0,17.0259,17.0259,17.0045,17.0116,18000.0
2009-07-15 10:55:00,23.85,23.86,23.78,23.8,19700.0,16.9974,17.0045,16.9475,16.9617,19700.0
2009-07-15 11:00:00,23.8,23.9,23.8,23.89,6400.0,16.9617,17.033,16.9617,17.0259,6400.0
2009-07-15 11:05:00,23.89,23.92,23.89,23.9,13300.0,17.0259,17.0472,17.0259,17.033,13300.0
2009-07-15 11:10:00,23.9,23.91,23.9,23.9,6400.0,17.033,17.0401,17.033,17.033,6400.0
2009-07-15 11:15:00,23.91,23.98,23.9,23.98,22800.0,17.0401,17.09,17.033,17.09,22800.0
2009-07-15 11:20:00,23.98,24.0,23.94,23.95,26700.0,17.09,17.1043,17.0615,17.0686,26700.0
2009-07-15 11:25:00,23.94,24.09,23.94,24.09,62400.0,17.0615,17.1684,17.0615,17.1684,62400.0
2009-07-15 11:30:00,24.09,24.2,24.09,24.18,29400.0,17.1684,17.2468,17.1684,17.2325,29400.0
2009-07-15 11:35:00,24.2,24.23,24.19,24.22,19800.0,17.2468,17.2682,17.2397,17.261,19800.0
2009-07-15 11:40:00,24.23,24.23,24.21,24.21,10900.0,17.2682,17.2682,17.2539,17.2539,10900.0
2009-07-15 11:45:00,24.22,24.23,24.14,24.14,22300.0,17.261,17.2682,17.204,17.204,22300.0
2009-07-15 11:50:00,24.14,24.17,24.14,24.16,23900.0,17.204,17.2254,17.204,17.2183,23900.0
2009-07-15 11:55:00,24.16,24.17,24.14,24.15,20700.0,17.2183,17.2254,17.204,17.2112,20700.0
2009-07-15 12:00:00,24.15,24.17,24.13,24.15,18600.0,17.2112,17.2254,17.1969,17.2112,18600.0
2009-07-15 12:05:00,24.14,24.15,24.14,24.15,3800.0,17.204,17.2112,17.204,17.2112,3800.0
2009-07-15 12:10:00,24.15,24.15,24.1,24.11,24400.0,17.2112,17.2112,17.1755,17.1827,24400.0
2009-07-15 12:15:00,24.11,24.22,24.11,24.2,49200.0,17.1827,17.261,17.1827,17.2468,49200.0
2009-07-15 12:20:00,24.21,24.23,24.19,24.2,13300.0,17.2539,17.2682,17.2397,17.2468,13300.0
2009-07-15 12:25:00,24.2,24.24,24.19,24.2,12400.0,17.2468,17.2753,17.2397,17.2468,12400.0
2009-07-15 12:30:00,24.21,24.26,24.2,24.25,10400.0,17.2539,17.2896,17.2468,17.2824,10400.0
2009-07-15 12:35:00,24.25,24.32,24.25,24.29,18900.0,17.2824,17.3323,17.2824,17.3109,18900.0
2009-07-15 12:40:00,24.29,24.31,24.26,24.26,23200.0,17.3109,17.3252,17.2896,17.2896,23200.0
2009-07-15 12:45:00,24.27,24.28,24.25,24.26,20700.0,17.2967,17.3038,17.2824,17.2896,20700.0
2009-07-15 12:50:00,24.26,24.33,24.26,24.27,25500.0,17.2896,17.3394,17.2896,17.2967,25500.0
2009-07-15 12:55:00,24.27,24.28,24.26,24.28,6000.0,17.2967,17.3038,17.2896,17.3038,6000.0
2009-07-15 13:00:00,24.27,24.28,24.25,24.26,10900.0,17.2967,17.3038,17.2824,17.2896,10900.0
2009-07-15 13:05:00,24.26,24.32,24.26,24.3,14500.0,17.2896,17.3323,17.2896,17.3181,14500.0
2009-07-15 13:10:00,24.29,24.29,24.26,24.27,6100.0,17.3109,17.3109,17.2896,17.2967,6100.0
2009-07-15 13:15:00,24.27,24.27,24.25,24.27,8300.0,17.2967,17.2967,17.2824,17.2967,8300.0
2009-07-15 13:20:00,24.27,24.33,24.27,24.3,27800.0,17.2967,17.3394,17.2967,17.3181,27800.0
2009-07-15 13:25:00,24.3,24.3,24.26,24.28,16800.0,17.3181,17.3181,17.2896,17.3038,16800.0
2009-07-15 13:30:00,24.28,24.31,24.25,24.25,17300.0,17.3038,17.3252,17.2824,17.2824,17300.0
2009-07-15 13:35:00,24.25,24.3,24.24,24.3,9600.0,17.2824,17.3181,17.2753,17.3181,9600.0
2009-07-15 13:40:00,24.3,24.32,24.28,24.3,24100.0,17.3181,17.3323,17.3038,17.3181,24100.0
2009-07-15 13:45:00,24.31,24.32,24.3,24.32,17500.0,17.3252,17.3323,17.3181,17.3323,17500.0
2009-07-15 13:50:00,24.32,24.32,24.27,24.27,39100.0,17.3323,17.3323,17.2967,17.2967,39100.0
2009-07-15 13:55:00,24.27,24.28,24.26,24.27,5600.0,17.2967,17.3038,17.2896,17.2967,5600.0
2009-07-15 14:00:00,24.26,24.27,24.19,24.26,22700.0,17.2896,17.2967,17.2397,17.2896,22700.0
2009-07-15 14:05:00,24.27,24.31,24.25,24.25,33900.0,17.2967,17.3252,17.2824,17.2824,33900.0
2009-07-15 14:10:00,24.25,24.28,24.23,24.28,10900.0,17.2824,17.3038,17.2682,17.3038,10900.0
2009-07-15 14:15:00,24.27,24.3,24.25,24.27,12500.0,17.2967,17.3181,17.2824,17.2967,12500.0
2009-07-15 14:20:00,24.28,24.37,24.27,24.36,32400.0,17.3038,17.368,17.2967,17.3608,32400.0
2009-07-15 14:25:00,24.36,24.36,24.33,24.34,12900.0,17.3608,17.3608,17.3394,17.3466,12900.0
2009-07-15 14:30:00,24.34,24.41,24.34,24.4,26900.0,17.3466,17.3965,17.3466,17.3893,26900.0
2009-07-15 14:35:00,24.4,24.42,24.37,24.42,22100.0,17.3893,17.4036,17.368,17.4036,22100.0
2009-07-15 14:40:00,24.41,24.47,24.41,24.44,18400.0,17.3965,17.4392,17.3965,17.4178,18400.0
2009-07-15 14:45:00,24.44,24.55,24.44,24.55,42300.0,17.4178,17.4962,17.4178,17.4962,42300.0
2009-07-15 14:50:00,24.54,24.58,24.53,24.58,33100.0,17.4891,17.5176,17.482,17.5176,33100.0
2009-07-15 14:55:00,24.58,24.66,24.58,24.62,46900.0,17.5176,17.5746,17.5176,17.5461,46900.0
2009-07-15 15:00:00,24.63,24.63,24.59,24.6,48600.0,17.5532,17.5532,17.5247,17.5319,48600.0
2009-07-15 15:05:00,24.6,24.6,24.53,24.59,50300.0,17.5319,17.5319,17.482,17.5247,50300.0
2009-07-15 15:10:00,24.59,24.63,24.54,24.54,54900.0,17.5247,17.5532,17.4891,17.4891,54900.0
2009-07-15 15:15:00,24.55,24.62,24.53,24.61,30600.0,17.4962,17.5461,17.482,17.539,30600.0
2009-07-15 15:20:00,24.62,24.64,24.57,24.63,35500.0,17.5461,17.5604,17.5105,17.5532,35500.0
2009-07-15 15:25:00,24.64,24.64,24.5,24.5,50800.0,17.5604,17.5604,17.4606,17.4606,50800.0
2009-07-15 15:30:00,24.51,24.52,24.43,24.46,51800.0,17.4677,17.4749,17.4107,17.4321,51800.0
2009-07-15 15:35:00,24.45,24.56,24.43,24.56,32300.0,17.425,17.5034,17.4107,17.5034,32300.0
2009-07-15 15:40:00,24.56,24.63,24.52,24.53,100200.0,17.5034,17.5532,17.4749,17.482,100200.0
2009-07-15 15:45:00,24.53,24.55,24.46,24.51,64200.0,17.482,17.4962,17.4321,17.4677,64200.0
2009-07-15 15:50:00,24.52,24.58,24.49,24.57,106300.0,17.4749,17.5176,17.4535,17.5105,106300.0
2009-07-15 15:55:00,24.58,24.58,24.37,24.38,230800.0,17.5176,17.5176,17.368,17.3751,230800.0
2009-07-16 09:30:00,24.09,24.36,24.06,24.16,54200.0,17.1684,17.3608,17.147,17.2183,54200.0
2009-07-16 09:35:00,24.18,24.18,24.05,24.15,24700.0,17.2325,17.2325,17.1399,17.2112,24700.0
2009-07-16 09:40:00,24.17,24.22,24.09,24.16,25300.0,17.2254,17.261,17.1684,17.2183,25300.0
2009-07-16 09:45:00,24.16,24.17,24.06,24.08,25300.0,17.2183,17.2254,17.147,17.1613,25300.0
2009-07-16 09:50:00,24.08,24.08,23.98,24.04,45900.0,17.1613,17.1613,17.09,17.1328,45900.0
2009-07-16 09:55:00,24.05,24.11,24.01,24.09,25700.0,17.1399,17.1827,17.1114,17.1684,25700.0
2009-07-16 10:00:00,24.08,24.08,23.93,23.93,45700.0,17.1613,17.1613,17.0544,17.0544,45700.0
2009-07-16 10:05:00,23.94,23.98,23.85,23.98,34400.0,17.0615,17.09,16.9974,17.09,34400.0
2009-07-16 10:10:00,23.98,24.03,23.96,24.03,27900.0,17.09,17.1256,17.0758,17.1256,27900.0
2009-07-16 10:15:00,24.01,24.06,23.98,24.03,24200.0,17.1114,17.147,17.09,17.1256,24200.0
2009-07-16 10:20:00,24.03,24.05,23.95,23.99,19900.0,17.1256,17.1399,17.0686,17.0971,19900.0
2009-07-16 10:25:00,23.99,24.09,23.98,24.09,16900.0,17.0971,17.1684,17.09,17.1684,16900.0
2009-07-16 10:30:00,24.08,24.18,24.07,24.12,27800.0,17.1613,17.2325,17.1541,17.1898,27800.0
2009-07-16 10:35:00,24.12,24.21,24.11,24.21,26100.0,17.1898,17.2539,17.1827,17.2539,26100.0
2009-07-16 10:40:00,24.18,24.18,24.1,24.13,23700.0,17.2325,17.2325,17.1755,17.1969,23700.0
2009-07-16 10:45:00,24.13,24.19,24.1,24.1,10700.0,17.1969,17.2397,17.1755,17.1755,10700.0
2009-07-16 10:50:00,24.1,24.15,24.07,24.14,12400.0,17.1755,17.2112,17.1541,17.204,12400.0
2009-07-16 10:55:00,24.13,24.14,24.05,24.07,13100.0,17.1969,17.204,17.1399,17.1541,13100.0
2009-07-16 11:00:00,24.07,24.1,24.05,24.08,12900.0,17.1541,17.1755,17.1399,17.1613,12900.0
2009-07-16 11:05:00,24.09,24.15,24.09,24.09,14300.0,17.1684,17.2112,17.1684,17.1684,14300.0
2009-07-16 11:10:00,24.09,24.14,24.05,24.14,30800.0,17.1684,17.204,17.1399,17.204,30800.0
2009-07-16 11:15:00,24.15,24.17,24.09,24.14,27800.0,17.2112,17.2254,17.1684,17.204,27800.0
2009-07-16 11:20:00,24.13,24.17,24.12,24.17,8500.0,17.1969,17.2254,17.1898,17.2254,8500.0
2009-07-16 11:25:00,24.18,24.18,24.09,24.09,18100.0,17.2325,17.2325,17.1684,17.1684,18100.0
2009-07-16 11:30:00,24.1,24.13,24.1,24.13,20500.0,17.1755,17.1969,17.1755,17.1969,20500.0
2009-07-16 11:35:00,24.13,24.22,24.12,24.21,17900.0,17.1969,17.261,17.1898,17.2539,17900.0
2009-07-16 11:40:00,24.21,24.24,24.16,24.16,15100.0,17.2539,17.2753,17.2183,17.2183,15100.0
2009-07-16 11:45:00,24.16,24.21,24.14,24.16,11500.0,17.2183,17.2539,17.204,17.2183,11500.0
2009-07-16 11:50:00,24.15,24.16,24.13,24.14,10500.0,17.2112,17.2183,17.1969,17.204,10500.0
2009-07-16 11:55:00,24.14,24.27,24.13,24.24,43300.0,17.204,17.2967,17.1969,17.2753,43300.0
2009-07-16 12:00:00,24.24,24.24,24.19,24.23,11300.0,17.2753,17.2753,17.2397,17.2682,11300.0
2009-07-16 12:05:00,24.22,24.23,24.17,24.17,17300.0,17.261,17.2682,17.2254,17.2254,17300.0
2009-07-16 12:10:00,24.17,24.2,24.17,24.19,9800.0,17.2254,17.2468,17.2254,17.2397,9800.0
2009-07-16 12:15:00,24.19,24.2,24.18,24.19,13300.0,17.2397,17.2468,17.2325,17.2397,13300.0
2009-07-16 12:20:00,24.19,24.2,24.16,24.16,11600.0,17.2397,17.2468,17.2183,17.2183,11600.0
2009-07-16 12:25:00,24.17,24.2,24.17,24.19,8800.0,17.2254,17.2468,17.2254,17.2397,8800.0
2009-07-16 12:30:00,24.2,24.22,24.18,24.2,19900.0,17.2468,17.261,17.2325,17.2468,19900.0
2009-07-16 12:35:00,24.21,24.21,24.15,24.15,19100.0,17.2539,17.2539,17.2112,17.2112,19100.0
2009-07-16 12:40:00,24.15,24.15,24.14,24.15,3100.0,17.2112,17.2112,17.204,17.2112,3100.0
2009-07-16 12:45:00,24.16,24.17,24.12,24.12,11700.0,17.2183,17.2254,17.1898,17.1898,11700.0
2009-07-16 12:50:00,24.12,24.16,24.11,24.11,9700.0,17.1898,17.2183,17.1827,17.1827,9700.0
2009-07-16 12:55:00,24.11,24.11,24.03,24.04,20400.0,17.1827,17.1827,17.1256,17.1328,20400.0
2009-07-16 13:00:00,24.04,24.1,24.04,24.09,8400.0,17.1328,17.1755,17.1328,17.1684,8400.0
2009-07-16 13:05:00,24.09,24.1,24.05,24.07,14700.0,17.1684,17.1755,17.1399,17.1541,14700.0
2009-07-16 13:10:00,24.06,24.1,24.05,24.1,12600.0,17.147,17.1755,17.1399,17.1755,12600.0
2009-07-16 13:15:00,24.1,24.11,24.09,24.11,7300.0,17.1755,17.1827,17.1684,17.1827,7300.0
2009-07-16 13:20:00,24.12,24.14,24.11,24.13,14900.0,17.1898,17.204,17.1827,17.1969,14900.0
2009-07-16 13:25:00,24.13,24.14,24.1,24.1,10800.0,17.1969,17.204,17.1755,17.1755,10800.0
2009-07-16 13:30:00,24.1,24.13,24.08,24.09,11900.0,17.1755,17.1969,17.1613,17.1684,11900.0
2009-07-16 13:35:00,24.08,24.11,24.08,24.11,3700.0,17.1613,17.1827,17.1613,17.1827,3700.0
2009-07-16 13:40:00,24.12,24.22,24.12,24.22,18300.0,17.1898,17.261,17.1898,17.261,18300.0
2009-07-16 13:45:00,24.22,24.31,24.22,24.31,20000.0,17.261,17.3252,17.261,17.3252,20000.0
2009-07-16 13:50:00,24.31,24.38,24.29,24.38,17200.0,17.3252,17.3751,17.3109,17.3751,17200.0
2009-07-16 13:55:00,24.38,24.39,24.34,24.37,31200.0,17.3751,17.3822,17.3466,17.368,31200.0
2009-07-16 14:00:00,24.38,24.4,24.36,24.37,17800.0,17.3751,17.3893,17.3608,17.368,17800.0
2009-07-16 14:05:00,24.35,24.38,24.33,24.34,12700.0,17.3537,17.3751,17.3394,17.3466,12700.0
2009-07-16 14:10:00,24.34,24.36,24.3,24.36,13000.0,17.3466,17.3608,17.3181,17.3608,13000.0
2009-07-16 14:15:00,24.36,24.39,24.36,24.38,11200.0,17.3608,17.3822,17.3608,17.3751,11200.0
2009-07-16 14:20:00,24.38,24.48,24.38,24.48,25800.0,17.3751,17.4463,17.3751,17.4463,25800.0
2009-07-16 14:25:00,24.49,24.51,24.46,24.49,38000.0,17.4535,17.4677,17.4321,17.4535,38000.0
2009-07-16 14:30:00,24.49,24.52,24.49,24.51,15300.0,17.4535,17.4749,17.4535,17.4677,15300.0
2009-07-16 14:35:00,24.5,24.6,24.5,24.6,21500.0,17.4606,17.5319,17.4606,17.5319,21500.0
2009-07-16 14:40:00,24.61,24.61,24.55,24.6,24200.0,17.539,17.539,17.4962,17.5319,24200.0
2009-07-16 14:45:00,24.6,24.68,24.59,24.66,35100.0,17.5319,17.5889,17.5247,17.5746,35100.0
2009-07-16 14:50:00,24.65,24.74,24.64,24.71,37800.0,17.5675,17.6316,17.5604,17.6103,37800.0
2009-07-16 14:55:00,24.71,24.72,24.68,24.71,25200.0,17.6103,17.6174,17.5889,17.6103,25200.0
2009-07-16 15:00:00,24.71,24.72,24.67,24.69,24000.0,17.6103,17.6174,17.5818,17.596,24000.0
2009-07-16 15:05:00,24.68,24.68,24.58,24.63,34000.0,17.5889,17.5889,17.5176,17.5532,34000.0
2009-07-16 15:10:00,24.63,24.71,24.63,24.71,31500.0,17.5532,17.6103,17.5532,17.6103,31500.0
2009-07-16 15:15:00,24.71,24.71,24.65,24.67,35100.0,17.6103,17.6103,17.5675,17.5818,35100.0
2009-07-16 15:20:00,24.68,24.69,24.63,24.66,48800.0,17.5889,17.596,17.5532,17.5746,48800.0
2009-07-16 15:25:00,24.65,24.72,24.64,24.69,40300.0,17.5675,17.6174,17.5604,17.596,40300.0
2009-07-16 15:30:00,24.7,24.71,24.68,24.7,29900.0,17.6031,17.6103,17.5889,17.6031,29900.0
2009-07-16 15:35:00,24.71,24.79,24.7,24.75,70200.0,17.6103,17.6673,17.6031,17.6388,70200.0
2009-07-16 15:40:00,24.76,24.89,24.76,24.81,116900.0,17.6459,17.7385,17.6459,17.6815,116900.0
2009-07-16 15:45:00,24.82,24.91,24.82,24.83,75400.0,17.6887,17.7528,17.6887,17.6958,75400.0
2009-07-16 15:50:00,24.82,24.88,24.72,24.72,114200.0,17.6887,17.7314,17.6174,17.6174,114200.0
2009-07-16 15:55:00,24.72,24.73,24.69,24.69,129400.0,17.6174,17.6245,17.596,17.596,129400.0
2009-07-17 09:30:00,24.69,24.69,24.37,24.58,218400.0,17.596,17.596,17.368,17.5176,218400.0
2009-07-17 09:35:00,24.59,24.69,24.41,24.41,21800.0,17.5247,17.596,17.3965,17.3965,21800.0
2009-07-17 09:40:00,24.41,24.5,24.39,24.48,23100.0,17.3965,17.4606,17.3822,17.4463,23100.0
2009-07-17 09:45:00,24.49,24.59,24.45,24.48,21300.0,17.4535,17.5247,17.425,17.4463,21300.0
2009-07-17 09:50:00,24.47,24.47,24.35,24.44,36900.0,17.4392,17.4392,17.3537,17.4178,36900.0
2009-07-17 09:55:00,24.42,24.47,24.37,24.4,30800.0,17.4036,17.4392,17.368,17.3893,30800.0
2009-07-17 10:00:00,24.4,24.41,24.34,24.38,19200.0,17.3893,17.3965,17.3466,17.3751,19200.0
2009-07-17 10:05:00,24.38,24.39,24.27,24.35,31400.0,17.3751,17.3822,17.2967,17.3537,31400.0
2009-07-17 10:10:00,24.35,24.39,24.27,24.36,18900.0,17.3537,17.3822,17.2967,17.3608,18900.0
2009-07-17 10:15:00,24.35,24.41,24.33,24.4,20900.0,17.3537,17.3965,17.3394,17.3893,20900.0
2009-07-17 10:20:00,24.4,24.51,24.36,24.51,22900.0,17.3893,17.4677,17.3608,17.4677,22900.0
2009-07-17 10:25:00,24.51,24.57,24.49,24.56,37700.0,17.4677,17.5105,17.4535,17.5034,37700.0
2009-07-17 10:30:00,24.56,24.61,24.56,24.6,21900.0,17.5034,17.539,17.5034,17.5319,21900.0
2009-07-17 10:35:00,24.6,24.64,24.58,24.59,19300.0,17.5319,17.5604,17.5176,17.5247,19300.0
2009-07-17 10:40:00,24.59,24.59,24.57,24.57,11900.0,17.5247,17.5247,17.5105,17.5105,11900.0
2009-07-17 10:45:00,24.58,24.58,24.53,24.55,14400.0,17.5176,17.5176,17.482,17.4962,14400.0
2009-07-17 10:50:00,24.55,24.62,24.51,24.57,56100.0,17.4962,17.5461,17.4677,17.5105,56100.0
2009-07-17 10:55:00,24.57,24.61,24.54,24.58,15900.0,17.5105,17.539,17.4891,17.5176,15900.0
2009-07-17 11:00:00,24.57,24.57,24.49,24.49,9800.0,17.5105,17.5105,17.4535,17.4535,9800.0
2009-07-17 11:05:00,24.49,24.5,24.42,24.49,14700.0,17.4535,17.4606,17.4036,17.4535,14700.0
2009-07-17 11:10:00,24.46,24.46,24.39,24.42,17900.0,17.4321,17.4321,17.3822,17.4036,17900.0
2009-07-17 11:15:00,24.41,24.41,24.25,24.26,23100.0,17.3965,17.3965,17.2824,17.2896,23100.0
2009-07-17 11:20:00,24.26,24.42,24.25,24.42,15200.0,17.2896,17.4036,17.2824,17.4036,15200.0
2009-07-17 11:25:00,24.42,24.47,24.39,24.47,14000.0,17.4036,17.4392,17.3822,17.4392,14000.0
2009-07-17 11:30:00,24.46,24.5,24.43,24.49,32200.0,17.4321,17.4606,17.4107,17.4535,32200.0
2009-07-17 11:35:00,24.49,24.5,24.49,24.49,3600.0,17.4535,17.4606,17.4535,17.4535,3600.0
2009-07-17 11:40:00,24.49,24.5,24.49,24.5,3800.0,17.4535,17.4606,17.4535,17.4606,3800.0
2009-07-17 11:45:00,24.49,24.56,24.44,24.56,27700.0,17.4535,17.5034,17.4178,17.5034,27700.0
2009-07-17 11:50:00,24.56,24.56,24.47,24.47,18000.0,17.5034,17.5034,17.4392,17.4392,18000.0
2009-07-17 11:55:00,24.47,24.49,24.46,24.49,13300.0,17.4392,17.4535,17.4321,17.4535,13300.0
2009-07-17 12:00:00,24.49,24.61,24.49,24.61,31300.0,17.4535,17.539,17.4535,17.539,31300.0
2009-07-17 12:05:00,24.6,24.66,24.6,24.64,9700.0,17.5319,17.5746,17.5319,17.5604,9700.0
2009-07-17 12:10:00,24.65,24.65,24.59,24.62,22300.0,17.5675,17.5675,17.5247,17.5461,22300.0
2009-07-17 12:15:00,24.64,24.66,24.63,24.66,13500.0,17.5604,17.5746,17.5532,17.5746,13500.0
2009-07-17 12:20:00,24.66,24.7,24.65,24.66,19400.0,17.5746,17.6031,17.5675,17.5746,19400.0
2009-07-17 12:25:00,24.66,24.71,24.64,24.64,17700.0,17.5746,17.6103,17.5604,17.5604,17700.0
2009-07-17 12:30:00,24.63,24.64,24.59,24.63,10500.0,17.5532,17.5604,17.5247,17.5532,10500.0
2009-07-17 12:35:00,24.63,24.68,24.62,24.68,9600.0,17.5532,17.5889,17.5461,17.5889,9600.0
2009-07-17 12:40:00,24.68,24.7,24.63,24.63,15200.0,17.5889,17.6031,17.5532,17.5532,15200.0
2009-07-17 12:45:00,24.63,24.65,24.61,24.62,9200.0,17.5532,17.5675,17.539,17.5461,9200.0
2009-07-17 12:50:00,24.62,24.63,24.59,24.59,13200.0,17.5461,17.5532,17.5247,17.5247,13200.0
2009-07-17 12:55:00,24.59,24.63,24.55,24.63,12500.0,17.5247,17.5532,17.4962,17.5532,12500.0
2009-07-17 13:00:00,24.63,24.63,24.56,24.56,18200.0,17.5532,17.5532,17.5034,17.5034,18200.0
2009-07-17 13:05:00,24.56,24.6,24.55,24.59,7300.0,17.5034,17.5319,17.4962,17.5247,7300.0
2009-07-17 13:10:00,24.6,24.61,24.56,24.56,11900.0,17.5319,17.539,17.5034,17.5034,11900.0
2009-07-17 13:15:00,24.56,24.6,24.55,24.6,6200.0,17.5034,17.5319,17.4962,17.5319,6200.0
2009-07-17 13:20:00,24.59,24.67,24.59,24.66,12400.0,17.5247,17.5818,17.5247,17.5746,12400.0
2009-07-17 13:25:00,24.65,24.65,24.63,24.64,4800.0,17.5675,17.5675,17.5532,17.5604,4800.0
2009-07-17 13:30:00,24.65,24.73,24.63,24.73,12100.0,17.5675,17.6245,17.5532,17.6245,12100.0
2009-07-17 13:35:00,24.74,24.84,24.73,24.77,50800.0,17.6316,17.7029,17.6245,17.653,50800.0
2009-07-17 13:40:00,24.78,24.81,24.76,24.8,9000.0,17.6601,17.6815,17.6459,17.6744,9000.0
2009-07-17 13:45:00,24.8,24.81,24.77,24.78,6900.0,17.6744,17.6815,17.653,17.6601,6900.0
2009-07-17 13:50:00,24.8,24.8,24.74,24.76,17500.0,17.6744,17.6744,17.6316,17.6459,17500.0
2009-07-17 13:55:00,24.75,24.75,24.73,24.73,8700.0,17.6388,17.6388,17.6245,17.6245,8700.0
2009-07-17 14:00:00,24.72,24.74,24.7,24.72,9200.0,17.6174,17.6316,17.6031,17.6174,9200.0
2009-07-17 14:05:00,24.73,24.73,24.65,24.65,8400.0,17.6245,17.6245,17.5675,17.5675,8400.0
2009-07-17 14:10:00,24.66,24.67,24.63,24.66,12800.0,17.5746,17.5818,17.5532,17.5746,12800.0
2009-07-17 14:15:00,24.65,24.69,24.63,24.63,26400.0,17.5675,17.596,17.5532,17.5532,26400.0
2009-07-17 14:20:00,24.63,24.64,24.62,24.62,7600.0,17.5532,17.5604,17.5461,17.5461,7600.0
2009-07-17 14:25:00,24.63,24.7,24.62,24.7,17400.0,17.5532,17.6031,17.5461,17.6031,17400.0
2009-07-17 14:30:00,24.69,24.76,24.67,24.7,41300.0,17.596,17.6459,17.5818,17.6031,41300.0
2009-07-17 14:35:00,24.7,24.71,24.67,24.7,8600.0,17.6031,17.6103,17.5818,17.6031,8600.0
2009-07-17 14:40:00,24.69,24.7,24.67,24.69,12700.0,17.596,17.6031,17.5818,17.596,12700.0
2009-07-17 14:45:00,24.68,24.7,24.65,24.68,21500.0,17.5889,17.6031,17.5675,17.5889,21500.0
2009-07-17 14:50:00,24.68,24.68,24.66,24.66,10300.0,17.5889,17.5889,17.5746,17.5746,10300.0
2009-07-17 14:55:00,24.66,24.7,24.63,24.7,23300.0,17.5746,17.6031,17.5532,17.6031,23300.0
2009-07-17 15:00:00,24.7,24.7,24.65,24.65,11900.0,17.6031,17.6031,17.5675,17.5675,11900.0
2009-07-17 15:05:00,24.65,24.67,24.63,24.63,11600.0,17.5675,17.5818,17.5532,17.5532,11600.0
2009-07-17 15:10:00,24.63,24.64,24.57,24.57,18100.0,17.5532,17.5604,17.5105,17.5105,18100.0
2009-07-17 15:15:00,24.57,24.6,24.55,24.59,27700.0,17.5105,17.5319,17.4962,17.5247,27700.0
2009-07-17 15:20:00,24.6,24.61,24.57,24.58,15100.0,17.5319,17.539,17.5105,17.5176,15100.0
2009-07-17 15:25:00,24.57,24.6,24.57,24.6,22200.0,17.5105,17.5319,17.5105,17.5319,22200.0
2009-07-17 15:30:00,24.59,24.61,24.54,24.56,30300.0,17.5247,17.539,17.4891,17.5034,30300.0
2009-07-17 15:35:00,24.56,24.59,24.55,24.55,18100.0,17.5034,17.5247,17.4962,17.4962,18100.0
2009-07-17 15:40:00,24.55,24.62,24.55,24.6,38500.0,17.4962,17.5461,17.4962,17.5319,38500.0
2009-07-17 15:45:00,24.61,24.61,24.54,24.55,41100.0,17.539,17.539,17.4891,17.4962,41100.0
2009-07-17 15:50:00,24.55,24.63,24.54,24.6,56400.0,17.4962,17.5532,17.4891,17.5319,56400.0
2009-07-17 15:55:00,24.6,24.67,24.59,24.63,133300.0,17.5319,17.5818,17.5247,17.5532,133300.0
2009-07-20 09:30:00,24.73,24.99,24.58,24.89,62000.0,17.6245,17.8098,17.5176,17.7385,62000.0
2009-07-20 09:35:00,24.9,25.0,24.89,24.93,40300.0,17.7457,17.8169,17.7385,17.7671,40300.0
2009-07-20 09:40:00,24.93,24.96,24.92,24.92,21100.0,17.7671,17.7884,17.7599,17.7599,21100.0
2009-07-20 09:45:00,24.92,25.0,24.92,24.97,25900.0,17.7599,17.8169,17.7599,17.7956,25900.0
2009-07-20 09:50:00,24.97,25.05,24.93,24.99,71700.0,17.7956,17.8526,17.7671,17.8098,71700.0
2009-07-20 09:55:00,24.99,24.99,24.86,24.87,25900.0,17.8098,17.8098,17.7172,17.7243,25900.0
2009-07-20 10:00:00,24.87,24.97,24.87,24.93,32400.0,17.7243,17.7956,17.7243,17.7671,32400.0
2009-07-20 10:05:00,24.94,24.95,24.84,24.84,16200.0,17.7742,17.7813,17.7029,17.7029,16200.0
2009-07-20 10:10:00,24.84,24.85,24.77,24.85,31300.0,17.7029,17.71,17.653,17.71,31300.0
2009-07-20 10:15:00,24.85,24.9,24.85,24.85,18000.0,17.71,17.7457,17.71,17.71,18000.0
2009-07-20 10:20:00,24.85,24.86,24.73,24.8,34200.0,17.71,17.7172,17.6245,17.6744,34200.0
2009-07-20 10:25:00,24.82,24.85,24.77,24.77,14700.0,17.6887,17.71,17.653,17.653,14700.0
2009-07-20 10:30:00,24.8,24.8,24.73,24.74,11100.0,17.6744,17.6744,17.6245,17.6316,11100.0
2009-07-20 10:35:00,24.74,24.78,24.7,24.77,9600.0,17.6316,17.6601,17.6031,17.653,9600.0
2009-07-20 10:40:00,24.78,24.82,24.78,24.8,15300.0,17.6601,17.6887,17.6601,17.6744,15300.0
2009-07-20 10:45:00,24.81,24.82,24.79,24.79,22800.0,17.6815,17.6887,17.6673,17.6673,22800.0
2009-07-20 10:50:00,24.79,24.84,24.78,24.83,12700.0,17.6673,17.7029,17.6601,17.6958,12700.0
2009-07-20 10:55:00,24.84,24.86,24.82,24.84,27800.0,17.7029,17.7172,17.6887,17.7029,27800.0
2009-07-20 11:00:00,24.82,24.83,24.77,24.83,24600.0,17.6887,17.6958,17.653,17.6958,24600.0
2009-07-20 11:05:00,24.82,24.82,24.77,24.79,6800.0,17.6887,17.6887,17.653,17.6673,6800.0
2009-07-20 11:10:00,24.8,24.85,24.8,24.85,4500.0,17.6744,17.71,17.6744,17.71,4500.0
2009-07-20 11:15:00,24.85,24.88,24.81,24.81,28300.0,17.71,17.7314,17.6815,17.6815,28300.0
2009-07-20 11:20:00,24.81,24.84,24.81,24.82,10900.0,17.6815,17.7029,17.6815,17.6887,10900.0
2009-07-20 11:25:00,24.81,24.85,24.81,24.83,11100.0,17.6815,17.71,17.6815,17.6958,11100.0
2009-07-20 11:30:00,24.85,24.86,24.81,24.81,11400.0,17.71,17.7172,17.6815,17.6815,11400.0
2009-07-20 11:35:00,24.81,24.84,24.8,24.84,17600.0,17.6815,17.7029,17.6744,17.7029,17600.0
2009-07-20 11:40:00,24.83,24.85,24.82,24.84,8800.0,17.6958,17.71,17.6887,17.7029,8800.0
2009-07-20 11:45:00,24.84,24.85,24.82,24.82,7200.0,17.7029,17.71,17.6887,17.6887,7200.0
2009-07-20 11:50:00,24.81,24.85,24.8,24.85,7000.0,17.6815,17.71,17.6744,17.71,7000.0
2009-07-20 11:55:00,24.85,24.85,24.83,24.84,5300.0,17.71,17.71,17.6958,17.7029,5300.0
2009-07-20 12:00:00,24.84,24.85,24.8,24.85,16100.0,17.7029,17.71,17.6744,17.71,16100.0
2009-07-20 12:05:00,24.85,24.9,24.84,24.86,8900.0,17.71,17.7457,17.7029,17.7172,8900.0
2009-07-20 12:10:00,24.87,24.87,24.85,24.85,6300.0,17.7243,17.7243,17.71,17.71,6300.0
2009-07-20 12:15:00,24.85,24.91,24.84,24.91,7400.0,17.71,17.7528,17.7029,17.7528,7400.0
2009-07-20 12:20:00,24.92,24.94,24.91,24.92,11200.0,17.7599,17.7742,17.7528,17.7599,11200.0
2009-07-20 12:25:00,24.93,24.96,24.93,24.95,20100.0,17.7671,17.7884,17.7671,17.7813,20100.0
2009-07-20 12:30:00,24.95,24.97,24.92,24.93,12100.0,17.7813,17.7956,17.7599,17.7671,12100.0
2009-07-20 12:35:00,24.92,24.96,24.92,24.95,10200.0,17.7599,17.7884,17.7599,17.7813,10200.0
2009-07-20 12:40:00,24.95,25.0,24.95,25.0,54900.0,17.7813,17.8169,17.7813,17.8169,54900.0
2009-07-20 12:45:00,25.0,25.0,24.96,24.98,25800.0,17.8169,17.8169,17.7884,17.8027,25800.0
2009-07-20 12:50:00,24.96,24.97,24.93,24.95,36400.0,17.7884,17.7956,17.7671,17.7813,36400.0
2009-07-20 12:55:00,24.95,24.97,24.95,24.95,6100.0,17.7813,17.7956,17.7813,17.7813,6100.0
2009-07-20 13:00:00,24.96,24.96,24.92,24.92,13100.0,17.7884,17.7884,17.7599,17.7599,13100.0
2009-07-20 13:05:00,24.92,24.95,24.92,24.95,7500.0,17.7599,17.7813,17.7599,17.7813,7500.0
2009-07-20 13:10:00,24.95,24.95,24.88,24.89,22500.0,17.7813,17.7813,17.7314,17.7385,22500.0
2009-07-20 13:15:00,24.89,24.89,24.84,24.88,10800.0,17.7385,17.7385,17.7029,17.7314,10800.0
2009-07-20 13:20:00,24.87,24.94,24.87,24.94,11400.0,17.7243,17.7742,17.7243,17.7742,11400.0
2009-07-20 13:25:00,24.95,24.95,24.93,24.93,13300.0,17.7813,17.7813,17.7671,17.7671,13300.0
2009-07-20 13:30:00,24.94,24.95,24.89,24.92,12900.0,17.7742,17.7813,17.7385,17.7599,12900.0
2009-07-20 13:35:00,24.91,24.99,24.91,24.94,16900.0,17.7528,17.8098,17.7528,17.7742,16900.0
2009-07-20 13:40:00,24.94,24.98,24.93,24.93,24000.0,17.7742,17.8027,17.7671,17.7671,24000.0
2009-07-20 13:45:00,24.93,24.99,24.93,24.97,14700.0,17.7671,17.8098,17.7671,17.7956,14700.0
2009-07-20 13:50:00,24.97,24.98,24.93,24.95,22400.0,17.7956,17.8027,17.7671,17.7813,22400.0
2009-07-20 13:55:00,24.94,24.96,24.93,24.94,13100.0,17.7742,17.7884,17.7671,17.7742,13100.0
2009-07-20 14:00:00,24.95,24.95,24.91,24.94,23400.0,17.7813,17.7813,17.7528,17.7742,23400.0
2009-07-20 14:05:00,24.94,24.96,24.93,24.94,9800.0,17.7742,17.7884,17.7671,17.7742,9800.0
2009-07-20 14:10:00,24.94,24.97,24.94,24.95,22100.0,17.7742,17.7956,17.7742,17.7813,22100.0
2009-07-20 14:15:00,24.95,24.97,24.94,24.95,23700.0,17.7813,17.7956,17.7742,17.7813,23700.0
2009-07-20 14:20:00,24.96,24.96,24.89,24.91,28600.0,17.7884,17.7884,17.7385,17.7528,28600.0
2009-07-20 14:25:00,24.91,24.97,24.89,24.96,32500.0,17.7528,17.7956,17.7385,17.7884,32500.0
2009-07-20 14:30:00,24.97,24.98,24.94,24.96,61700.0,17.7956,17.8027,17.7742,17.7884,61700.0
2009-07-20 14:35:00,24.96,24.96,24.91,24.91,23000.0,17.7884,17.7884,17.7528,17.7528,23000.0
2009-07-20 14:40:00,24.91,24.95,24.89,24.94,16000.0,17.7528,17.7813,17.7385,17.7742,16000.0
2009-07-20 14:45:00,24.95,24.97,24.91,24.95,25100.0,17.7813,17.7956,17.7528,17.7813,25100.0
2009-07-20 14:50:00,24.95,24.95,24.93,24.94,14100.0,17.7813,17.7813,17.7671,17.7742,14100.0
2009-07-20 14:55:00,24.94,24.96,24.9,24.9,33900.0,17.7742,17.7884,17.7457,17.7457,33900.0
2009-07-20 15:00:00,24.91,24.96,24.9,24.95,57100.0,17.7528,17.7884,17.7457,17.7813,57100.0
2009-07-20 15:05:00,24.96,24.99,24.93,24.94,83900.0,17.7884,17.8098,17.7671,17.7742,83900.0
2009-07-20 15:10:00,24.95,24.96,24.94,24.95,35400.0,17.7813,17.7884,17.7742,17.7813,35400.0
2009-07-20 15:15:00,24.95,24.95,24.94,24.95,24900.0,17.7813,17.7813,17.7742,17.7813,24900.0
2009-07-20 15:20:00,24.95,24.95,24.94,24.95,33500.0,17.7813,17.7813,17.7742,17.7813,33500.0
2009-07-20 15:25:00,24.95,24.95,24.91,24.93,41700.0,17.7813,17.7813,17.7528,17.7671,41700.0
2009-07-20 15:30:00,24.93,24.96,24.88,24.95,53300.0,17.7671,17.7884,17.7314,17.7813,53300.0
2009-07-20 15:35:00,24.95,24.99,24.89,24.99,85200.0,17.7813,17.8098,17.7385,17.8098,85200.0
2009-07-20 15:40:00,24.98,25.0,24.91,24.92,112100.0,17.8027,17.8169,17.7528,17.7599,112100.0
2009-07-20 15:45:00,24.91,24.96,24.91,24.94,50400.0,17.7528,17.7884,17.7528,17.7742,50400.0
2009-07-20 15:50:00,24.95,25.0,24.94,24.97,134600.0,17.7813,17.8169,17.7742,17.7956,134600.0
2009-07-20 15:55:00,24.96,24.97,24.92,24.94,121300.0,17.7884,17.7956,17.7599,17.7742,121300.0
2009-07-21 09:30:00,24.97,25.07,24.95,25.0,51300.0,17.7956,17.8668,17.7813,17.8169,51300.0
2009-07-21 09:35:00,25.0,25.0,24.82,24.97,86200.0,17.8169,17.8169,17.6887,17.7956,86200.0
2009-07-21 09:40:00,24.96,25.04,24.86,24.97,76200.0,17.7884,17.8454,17.7172,17.7956,76200.0
2009-07-21 09:45:00,24.95,24.99,24.94,24.98,64000.0,17.7813,17.8098,17.7742,17.8027,64000.0
2009-07-21 09:50:00,24.98,24.98,24.87,24.93,39600.0,17.8027,17.8027,17.7243,17.7671,39600.0
2009-07-21 09:55:00,24.93,25.04,24.92,24.92,116800.0,17.7671,17.8454,17.7599,17.7599,116800.0
2009-07-21 10:00:00,24.92,24.99,24.87,24.91,55900.0,17.7599,17.8098,17.7243,17.7528,55900.0
2009-07-21 10:05:00,24.91,24.94,24.87,24.9,38600.0,17.7528,17.7742,17.7243,17.7457,38600.0
2009-07-21 10:10:00,24.9,24.9,24.8,24.88,61000.0,17.7457,17.7457,17.6744,17.7314,61000.0
2009-07-21 10:15:00,24.87,24.91,24.85,24.86,82900.0,17.7243,17.7528,17.71,17.7172,82900.0
2009-07-21 10:20:00,24.87,24.93,24.85,24.93,84800.0,17.7243,17.7671,17.71,17.7671,84800.0
2009-07-21 10:25:00,24.93,25.0,24.91,25.0,38900.0,17.7671,17.8169,17.7528,17.8169,38900.0
2009-07-21 10:30:00,25.0,25.0,24.97,25.0,66000.0,17.8169,17.8169,17.7956,17.8169,66000.0
2009-07-21 10:35:00,25.0,25.1,24.99,25.09,113500.0,17.8169,17.8882,17.8098,17.8811,113500.0
2009-07-21 10:40:00,25.09,25.15,25.08,25.12,81900.0,17.8811,17.9238,17.874,17.9025,81900.0
2009-07-21 10:45:00,25.1,25.12,25.02,25.04,72200.0,17.8882,17.9025,17.8312,17.8454,72200.0
2009-07-21 10:50:00,25.04,25.04,24.98,25.0,42900.0,17.8454,17.8454,17.8027,17.8169,42900.0
2009-07-21 10:55:00,24.99,25.03,24.96,25.02,18100.0,17.8098,17.8383,17.7884,17.8312,18100.0
2009-07-21 11:00:00,25.02,25.04,24.97,24.98,22800.0,17.8312,17.8454,17.7956,17.8027,22800.0
2009-07-21 11:05:00,24.98,25.01,24.95,25.0,14100.0,17.8027,17.8241,17.7813,17.8169,14100.0
2009-07-21 11:10:00,25.01,25.01,24.9,24.91,20600.0,17.8241,17.8241,17.7457,17.7528,20600.0
2009-07-21 11:15:00,24.92,24.99,24.91,24.95,16600.0,17.7599,17.8098,17.7528,17.7813,16600.0
2009-07-21 11:20:00,24.96,24.97,24.93,24.93,13400.0,17.7884,17.7956,17.7671,17.7671,13400.0
2009-07-21 11:25:00,24.93,25.01,24.92,25.01,19600.0,17.7671,17.8241,17.7599,17.8241,19600.0
2009-07-21 11:30:00,25.01,25.01,24.95,24.99,10300.0,17.8241,17.8241,17.7813,17.8098,10300.0
2009-07-21 11:35:00,24.99,25.03,24.99,25.03,59900.0,17.8098,17.8383,17.8098,17.8383,59900.0
2009-07-21 11:40:00,25.02,25.03,24.97,24.99,8900.0,17.8312,17.8383,17.7956,17.8098,8900.0
2009-07-21 11:45:00,24.99,24.99,24.94,24.96,16800.0,17.8098,17.8098,17.7742,17.7884,16800.0
2009-07-21 11:50:00,24.98,25.01,24.95,24.96,13400.0,17.8027,17.8241,17.7813,17.7884,13400.0
2009-07-21 11:55:00,24.96,24.97,24.86,24.88,21000.0,17.7884,17.7956,17.7172,17.7314,21000.0
2009-07-21 12:00:00,24.87,24.91,24.86,24.9,18100.0,17.7243,17.7528,17.7172,17.7457,18100.0
2009-07-21 12:05:00,24.89,24.89,24.86,24.88,13800.0,17.7385,17.7385,17.7172,17.7314,13800.0
2009-07-21 12:10:00,24.88,24.9,24.88,24.89,8300.0,17.7314,17.7457,17.7314,17.7385,8300.0
2009-07-21 12:15:00,24.88,24.91,24.88,24.91,10700.0,17.7314,17.7528,17.7314,17.7528,10700.0
2009-07-21 12:20:00,24.91,24.92,24.87,24.92,16300.0,17.7528,17.7599,17.7243,17.7599,16300.0
2009-07-21 12:25:00,24.93,25.0,24.93,24.99,11100.0,17.7671,17.8169,17.7671,17.8098,11100.0
2009-07-21 12:30:00,24.99,25.0,24.91,24.93,10700.0,17.8098,17.8169,17.7528,17.7671,10700.0
2009-07-21 12:35:00,24.91,25.01,24.89,24.99,20400.0,17.7528,17.8241,17.7385,17.8098,20400.0
2009-07-21 12:40:00,24.98,24.98,24.91,24.93,11700.0,17.8027,17.8027,17.7528,17.7671,11700.0
2009-07-21 12:45:00,24.93,24.99,24.92,24.95,12000.0,17.7671,17.8098,17.7599,17.7813,12000.0
2009-07-21 12:50:00,24.96,25.01,24.95,24.95,25200.0,17.7884,17.8241,17.7813,17.7813,25200.0
2009-07-21 12:55:00,24.95,24.98,24.92,24.96,14000.0,17.7813,17.8027,17.7599,17.7884,14000.0
2009-07-21 13:00:00,24.95,24.95,24.9,24.91,13300.0,17.7813,17.7813,17.7457,17.7528,13300.0
2009-07-21 13:05:00,24.9,24.9,24.8,24.82,18300.0,17.7457,17.7457,17.6744,17.6887,18300.0
2009-07-21 13:10:00,24.82,24.85,24.82,24.84,9300.0,17.6887,17.71,17.6887,17.7029,9300.0
2009-07-21 13:15:00,24.83,24.9,24.83,24.9,11100.0,17.6958,17.7457,17.6958,17.7457,11100.0
2009-07-21 13:20:00,24.9,24.9,24.85,24.87,15000.0,17.7457,17.7457,17.71,17.7243,15000.0
2009-07-21 13:25:00,24.86,24.87,24.83,24.83,14000.0,17.7172,17.7243,17.6958,17.6958,14000.0
2009-07-21 13:30:00,24.84,24.85,24.77,24.78,18300.0,17.7029,17.71,17.653,17.6601,18300.0
2009-07-21 13:35:00,24.78,24.78,24.72,24.73,32800.0,17.6601,17.6601,17.6174,17.6245,32800.0
2009-07-21 13:40:00,24.73,24.74,24.72,24.72,20900.0,17.6245,17.6316,17.6174,17.6174,20900.0
2009-07-21 13:45:00,24.72,24.73,24.68,24.69,47600.0,17.6174,17.6245,17.5889,17.596,47600.0
2009-07-21 13:50:00,24.69,24.7,24.65,24.67,20400.0,17.596,17.6031,17.5675,17.5818,20400.0
2009-07-21 13:55:00,24.65,24.71,24.63,24.71,21800.0,17.5675,17.6103,17.5532,17.6103,21800.0
2009-07-21 14:00:00,24.71,24.74,24.68,24.71,15100.0,17.6103,17.6316,17.5889,17.6103,15100.0
2009-07-21 14:05:00,24.71,24.73,24.67,24.73,15700.0,17.6103,17.6245,17.5818,17.6245,15700.0
2009-07-21 14:10:00,24.73,24.76,24.7,24.76,13700.0,17.6245,17.6459,17.6031,17.6459,13700.0
2009-07-21 14:15:00,24.76,24.8,24.72,24.76,15600.0,17.6459,17.6744,17.6174,17.6459,15600.0
2009-07-21 14:20:00,24.76,24.78,24.72,24.76,12600.0,17.6459,17.6601,17.6174,17.6459,12600.0
2009-07-21 14:25:00,24.77,24.78,24.73,24.78,23300.0,17.653,17.6601,17.6245,17.6601,23300.0
2009-07-21 14:30:00,24.77,24.8,24.73,24.74,53000.0,17.653,17.6744,17.6245,17.6316,53000.0
2009-07-21 14:35:00,24.74,24.84,24.74,24.83,26800.0,17.6316,17.7029,17.6316,17.6958,26800.0
2009-07-21 14:40:00,24.82,24.82,24.77,24.82,12600.0,17.6887,17.6887,17.653,17.6887,12600.0
2009-07-21 14:45:00,24.82,24.88,24.79,24.87,23800.0,17.6887,17.7314,17.6673,17.7243,23800.0
2009-07-21 14:50:00,24.87,24.95,24.87,24.91,22100.0,17.7243,17.7813,17.7243,17.7528,22100.0
2009-07-21 14:55:00,24.91,24.99,24.9,24.99,34300.0,17.7528,17.8098,17.7457,17.8098,34300.0
2009-07-21 15:00:00,24.98,25.01,24.95,25.0,72500.0,17.8027,17.8241,17.7813,17.8169,72500.0
2009-07-21 15:05:00,25.0,25.01,24.96,25.0,50700.0,17.8169,17.8241,17.7884,17.8169,50700.0
2009-07-21 15:10:00,24.99,25.03,24.98,24.99,46100.0,17.8098,17.8383,17.8027,17.8098,46100.0
2009-07-21 15:15:00,24.98,25.05,24.97,25.04,74000.0,17.8027,17.8526,17.7956,17.8454,74000.0
2009-07-21 15:20:00,25.04,25.05,25.0,25.03,58200.0,17.8454,17.8526,17.8169,17.8383,58200.0
2009-07-21 15:25:00,25.04,25.05,24.98,25.03,69400.0,17.8454,17.8526,17.8027,17.8383,69400.0
2009-07-21 15:30:00,25.03,25.05,25.0,25.04,61900.0,17.8383,17.8526,17.8169,17.8454,61900.0
2009-07-21 15:35:00,25.04,25.07,25.01,25.04,109100.0,17.8454,17.8668,17.8241,17.8454,109100.0
2009-07-21 15:40:00,25.04,25.06,25.02,25.05,102600.0,17.8454,17.8597,17.8312,17.8526,102600.0
2009-07-21 15:45:00,25.06,25.07,25.03,25.06,79300.0,17.8597,17.8668,17.8383,17.8597,79300.0
2009-07-21 15:50:00,25.06,25.1,25.04,25.09,102600.0,17.8597,17.8882,17.8454,17.8811,102600.0
2009-07-21 15:55:00,25.09,25.12,25.06,25.08,174600.0,17.8811,17.9025,17.8597,17.874,174600.0
2009-07-22 09:30:00,24.74,24.95,24.65,24.9,36600.0,17.6316,17.7813,17.5675,17.7457,36600.0
2009-07-22 09:35:00,24.91,24.97,24.8,24.81,43700.0,17.7528,17.7956,17.6744,17.6815,43700.0
2009-07-22 09:40:00,24.81,24.94,24.74,24.91,24800.0,17.6815,17.7742,17.6316,17.7528,24800.0
2009-07-22 09:45:00,24.91,25.0,24.89,24.99,30900.0,17.7528,17.8169,17.7385,17.8098,30900.0
2009-07-22 09:50:00,24.99,25.07,24.95,25.03,45400.0,17.8098,17.8668,17.7813,17.8383,45400.0
2009-07-22 09:55:00,25.05,25.11,24.94,25.1,59800.0,17.8526,17.8953,17.7742,17.8882,59800.0
2009-07-22 10:00:00,25.1,25.14,25.02,25.02,49600.0,17.8882,17.9167,17.8312,17.8312,49600.0
2009-07-22 10:05:00,25.02,25.1,25.01,25.05,29900.0,17.8312,17.8882,17.8241,17.8526,29900.0
2009-07-22 10:10:00,25.06,25.07,24.96,25.01,31800.0,17.8597,17.8668,17.7884,17.8241,31800.0
2009-07-22 10:15:00,25.02,25.06,24.99,25.0,22700.0,17.8312,17.8597,17.8098,17.8169,22700.0
2009-07-22 10:20:00,24.97,25.0,24.96,24.99,17800.0,17.7956,17.8169,17.7884,17.8098,17800.0
2009-07-22 10:25:00,24.98,24.99,24.9,24.95,19600.0,17.8027,17.8098,17.7457,17.7813,19600.0
2009-07-22 10:30:00,24.95,24.97,24.93,24.94,17100.0,17.7813,17.7956,17.7671,17.7742,17100.0
2009-07-22 10:35:00,24.94,24.97,24.94,24.97,9100.0,17.7742,17.7956,17.7742,17.7956,9100.0
2009-07-22 10:40:00,24.98,25.0,24.95,24.98,18500.0,17.8027,17.8169,17.7813,17.8027,18500.0
2009-07-22 10:45:00,24.98,25.01,24.95,24.98,29200.0,17.8027,17.8241,17.7813,17.8027,29200.0
2009-07-22 10:50:00,24.97,25.05,24.97,25.0,31600.0,17.7956,17.8526,17.7956,17.8169,31600.0
2009-07-22 10:55:00,25.0,25.03,24.98,25.0,11000.0,17.8169,17.8383,17.8027,17.8169,11000.0
2009-07-22 11:00:00,25.0,25.04,24.96,25.04,20000.0,17.8169,17.8454,17.7884,17.8454,20000.0
2009-07-22 11:05:00,25.04,25.05,24.99,25.03,21500.0,17.8454,17.8526,17.8098,17.8383,21500.0
2009-07-22 11:10:00,25.03,25.03,24.97,24.99,20900.0,17.8383,17.8383,17.7956,17.8098,20900.0
2009-07-22 11:15:00,25.0,25.03,24.98,24.98,15700.0,17.8169,17.8383,17.8027,17.8027,15700.0
2009-07-22 11:20:00,24.99,25.01,24.94,24.95,11900.0,17.8098,17.8241,17.7742,17.7813,11900.0
2009-07-22 11:25:00,24.94,25.01,24.94,24.99,10000.0,17.7742,17.8241,17.7742,17.8098,10000.0
2009-07-22 11:30:00,25.0,25.01,24.93,24.96,22000.0,17.8169,17.8241,17.7671,17.7884,22000.0
2009-07-22 11:35:00,24.95,24.96,24.89,24.94,16200.0,17.7813,17.7884,17.7385,17.7742,16200.0
2009-07-22 11:40:00,24.94,25.0,24.88,24.96,13300.0,17.7742,17.8169,17.7314,17.7884,13300.0
2009-07-22 11:45:00,24.96,24.97,24.87,24.89,11100.0,17.7884,17.7956,17.7243,17.7385,11100.0
2009-07-22 11:50:00,24.9,24.95,24.89,24.9,9300.0,17.7457,17.7813,17.7385,17.7457,9300.0
2009-07-22 11:55:00,24.91,24.95,24.9,24.94,10600.0,17.7528,17.7813,17.7457,17.7742,10600.0
2009-07-22 12:00:00,24.94,24.95,24.9,24.91,7400.0,17.7742,17.7813,17.7457,17.7528,7400.0
2009-07-22 12:05:00,24.9,24.92,24.9,24.91,10000.0,17.7457,17.7599,17.7457,17.7528,10000.0
2009-07-22 12:10:00,24.9,24.91,24.82,24.83,34000.0,17.7457,17.7528,17.6887,17.6958,34000.0
2009-07-22 12:15:00,24.83,24.96,24.83,24.95,19100.0,17.6958,17.7884,17.6958,17.7813,19100.0
2009-07-22 12:20:00,24.94,25.06,24.93,25.03,56900.0,17.7742,17.8597,17.7671,17.8383,56900.0
2009-07-22 12:25:00,25.04,25.08,25.03,25.08,74700.0,17.8454,17.874,17.8383,17.874,74700.0
2009-07-22 12:30:00,25.08,25.1,25.0,25.1,50300.0,17.874,17.8882,17.8169,17.8882,50300.0
2009-07-22 12:35:00,25.1,25.12,25.06,25.07,44900.0,17.8882,17.9025,17.8597,17.8668,44900.0
2009-07-22 12:40:00,25.07,25.13,25.07,25.12,15600.0,17.8668,17.9096,17.8668,17.9025,15600.0
2009-07-22 12:45:00,25.13,25.15,25.08,25.12,21300.0,17.9096,17.9238,17.874,17.9025,21300.0
2009-07-22 12:50:00,25.13,25.15,25.06,25.06,46300.0,17.9096,17.9238,17.8597,17.8597,46300.0
2009-07-22 12:55:00,25.06,25.15,25.06,25.13,24300.0,17.8597,17.9238,17.8597,17.9096,24300.0
2009-07-22 13:00:00,25.14,25.15,25.09,25.1,22700.0,17.9167,17.9238,17.8811,17.8882,22700.0
2009-07-22 13:05:00,25.09,25.11,25.07,25.1,22500.0,17.8811,17.8953,17.8668,17.8882,22500.0
2009-07-22 13:10:00,25.09,25.12,25.09,25.11,27100.0,17.8811,17.9025,17.8811,17.8953,27100.0
2009-07-22 13:15:00,25.1,25.13,25.03,25.04,35100.0,17.8882,17.9096,17.8383,17.8454,35100.0
2009-07-22 13:20:00,25.04,25.04,24.96,24.96,27100.0,17.8454,17.8454,17.7884,17.7884,27100.0
2009-07-22 13:25:00,24.96,24.99,24.94,24.98,10400.0,17.7884,17.8098,17.7742,17.8027,10400.0
2009-07-22 13:30:00,24.98,24.99,24.92,24.95,16800.0,17.8027,17.8098,17.7599,17.7813,16800.0
2009-07-22 13:35:00,24.95,25.02,24.95,25.0,18500.0,17.7813,17.8312,17.7813,17.8169,18500.0
2009-07-22 13:40:00,25.0,25.02,24.9,24.91,19500.0,17.8169,17.8312,17.7457,17.7528,19500.0
2009-07-22 13:45:00,24.9,25.02,24.9,24.98,24100.0,17.7457,17.8312,17.7457,17.8027,24100.0
2009-07-22 13:50:00,24.98,25.07,24.97,25.04,31900.0,17.8027,17.8668,17.7956,17.8454,31900.0
2009-07-22 13:55:00,25.04,25.07,24.99,25.04,28700.0,17.8454,17.8668,17.8098,17.8454,28700.0
2009-07-22 14:00:00,25.03,25.04,24.94,25.0,38300.0,17.8383,17.8454,17.7742,17.8169,38300.0
2009-07-22 14:05:00,25.0,25.01,24.93,24.99,16800.0,17.8169,17.8241,17.7671,17.8098,16800.0
2009-07-22 14:10:00,24.99,25.03,24.97,25.02,24300.0,17.8098,17.8383,17.7956,17.8312,24300.0
2009-07-22 14:15:00,25.02,25.04,25.01,25.03,13900.0,17.8312,17.8454,17.8241,17.8383,13900.0
2009-07-22 14:20:00,25.03,25.03,25.0,25.01,8200.0,17.8383,17.8383,17.8169,17.8241,8200.0
2009-07-22 14:25:00,25.01,25.04,25.0,25.03,8600.0,17.8241,17.8454,17.8169,17.8383,8600.0
2009-07-22 14:30:00,25.03,25.07,25.03,25.07,12000.0,17.8383,17.8668,17.8383,17.8668,12000.0
2009-07-22 14:35:00,25.06,25.09,25.04,25.04,16800.0,17.8597,17.8811,17.8454,17.8454,16800.0
2009-07-22 14:40:00,25.03,25.08,25.03,25.05,12400.0,17.8383,17.874,17.8383,17.8526,12400.0
2009-07-22 14:45:00,25.06,25.07,25.0,25.04,35500.0,17.8597,17.8668,17.8169,17.8454,35500.0
2009-07-22 14:50:00,25.04,25.05,25.0,25.01,29000.0,17.8454,17.8526,17.8169,17.8241,29000.0
2009-07-22 14:55:00,25.01,25.06,25.0,25.02,29800.0,17.8241,17.8597,17.8169,17.8312,29800.0
2009-07-22 15:00:00,25.02,25.07,25.0,25.0,38900.0,17.8312,17.8668,17.8169,17.8169,38900.0
2009-07-22 15:05:00,25.0,25.01,24.94,25.0,36400.0,17.8169,17.8241,17.7742,17.8169,36400.0
2009-07-22 15:10:00,25.01,25.01,24.9,24.99,95800.0,17.8241,17.8241,17.7457,17.8098,95800.0
2009-07-22 15:15:00,24.99,25.01,24.89,24.99,55300.0,17.8098,17.8241,17.7385,17.8098,55300.0
2009-07-22 15:20:00,24.99,25.04,24.98,25.0,56900.0,17.8098,17.8454,17.8027,17.8169,56900.0
2009-07-22 15:25:00,25.0,25.03,24.93,25.01,39200.0,17.8169,17.8383,17.7671,17.8241,39200.0
2009-07-22 15:30:00,25.02,25.06,24.99,25.0,49200.0,17.8312,17.8597,17.8098,17.8169,49200.0
2009-07-22 15:35:00,25.0,25.02,24.97,24.97,42700.0,17.8169,17.8312,17.7956,17.7956,42700.0
2009-07-22 15:40:00,24.97,24.99,24.89,24.97,52500.0,17.7956,17.8098,17.7385,17.7956,52500.0
2009-07-22 15:45:00,24.98,25.03,24.91,24.92,60600.0,17.8027,17.8383,17.7528,17.7599,60600.0
2009-07-22 15:50:00,24.93,25.0,24.9,24.99,66400.0,17.7671,17.8169,17.7457,17.8098,66400.0
2009-07-22 15:55:00,24.99,25.03,24.94,24.95,120600.0,17.8098,17.8383,17.7742,17.7813,120600.0
2009-07-23 09:30:00,25.08,25.22,24.86,25.06,91200.0,17.874,17.9737,17.7172,17.8597,91200.0
2009-07-23 09:35:00,25.07,25.15,25.01,25.08,75000.0,17.8668,17.9238,17.8241,17.874,75000.0
2009-07-23 09:40:00,25.08,25.1,24.95,25.05,78000.0,17.874,17.8882,17.7813,17.8526,78000.0
2009-07-23 09:45:00,25.06,25.25,25.03,25.23,80800.0,17.8597,17.9951,17.8383,17.9809,80800.0
2009-07-23 09:50:00,25.23,25.36,25.22,25.35,144700.0,17.9809,18.0735,17.9737,18.0664,144700.0
2009-07-23 09:55:00,25.34,25.43,25.34,25.42,56500.0,18.0592,18.1234,18.0592,18.1163,56500.0
2009-07-23 10:00:00,25.43,25.46,25.36,25.36,95800.0,18.1234,18.1448,18.0735,18.0735,95800.0
2009-07-23 10:05:00,25.36,25.45,25.33,25.44,58300.0,18.0735,18.1376,18.0521,18.1305,58300.0
2009-07-23 10:10:00,25.44,25.49,25.33,25.33,44000.0,18.1305,18.1661,18.0521,18.0521,44000.0
2009-07-23 10:15:00,25.33,25.4,25.32,25.39,66000.0,18.0521,18.102,18.045,18.0949,66000.0
2009-07-23 10:20:00,25.4,25.46,25.34,25.35,49100.0,18.102,18.1448,18.0592,18.0664,49100.0
2009-07-23 10:25:00,25.34,25.39,25.33,25.38,24300.0,18.0592,18.0949,18.0521,18.0878,24300.0
2009-07-23 10:30:00,25.39,25.43,25.33,25.42,98800.0,18.0949,18.1234,18.0521,18.1163,98800.0
2009-07-23 10:35:00,25.41,25.5,25.4,25.45,73100.0,18.1091,18.1733,18.102,18.1376,73100.0
2009-07-23 10:40:00,25.45,25.54,25.45,25.49,39600.0,18.1376,18.2018,18.1376,18.1661,39600.0
2009-07-23 10:45:00,25.49,25.67,25.49,25.66,134400.0,18.1661,18.2944,18.1661,18.2873,134400.0
2009-07-23 10:50:00,25.67,25.7,25.66,25.68,77700.0,18.2944,18.3158,18.2873,18.3016,77700.0
2009-07-23 10:55:00,25.68,25.74,25.64,25.67,117400.0,18.3016,18.3443,18.2731,18.2944,117400.0
2009-07-23 11:00:00,25.69,25.85,25.66,25.76,60300.0,18.3087,18.4227,18.2873,18.3586,60300.0
2009-07-23 11:05:00,25.77,25.79,25.75,25.76,31500.0,18.3657,18.38,18.3514,18.3586,31500.0
2009-07-23 11:10:00,25.77,25.88,25.76,25.84,68300.0,18.3657,18.4441,18.3586,18.4156,68300.0
2009-07-23 11:15:00,25.83,25.92,25.75,25.77,32100.0,18.4085,18.4726,18.3514,18.3657,32100.0
2009-07-23 11:20:00,25.76,25.85,25.72,25.85,28400.0,18.3586,18.4227,18.3301,18.4227,28400.0
2009-07-23 11:25:00,25.84,25.84,25.77,25.81,26600.0,18.4156,18.4156,18.3657,18.3942,26600.0
2009-07-23 11:30:00,25.81,25.83,25.75,25.82,22100.0,18.3942,18.4085,18.3514,18.4013,22100.0
2009-07-23 11:35:00,25.82,25.95,25.82,25.91,35700.0,18.4013,18.494,18.4013,18.4655,35700.0
2009-07-23 11:40:00,25.91,25.99,25.9,25.95,34200.0,18.4655,18.5225,18.4583,18.494,34200.0
2009-07-23 11:45:00,25.95,26.03,25.94,26.03,35100.0,18.494,18.551,18.4869,18.551,35100.0
2009-07-23 11:50:00,26.04,26.05,25.97,26.03,69900.0,18.5581,18.5652,18.5082,18.551,69900.0
2009-07-23 11:55:00,26.04,26.06,25.93,25.93,14900.0,18.5581,18.5724,18.4797,18.4797,14900.0
2009-07-23 12:00:00,25.94,25.99,25.83,25.84,68000.0,18.4869,18.5225,18.4085,18.4156,68000.0
2009-07-23 12:05:00,25.84,25.91,25.82,25.88,41200.0,18.4156,18.4655,18.4013,18.4441,41200.0
2009-07-23 12:10:00,25.88,25.89,25.78,25.83,37300.0,18.4441,18.4512,18.3728,18.4085,37300.0
2009-07-23 12:15:00,25.83,25.83,25.76,25.79,38000.0,18.4085,18.4085,18.3586,18.38,38000.0
2009-07-23 12:20:00,25.8,25.8,25.71,25.79,63800.0,18.3871,18.3871,18.3229,18.38,63800.0
2009-07-23 12:25:00,25.79,25.82,25.75,25.8,62800.0,18.38,18.4013,18.3514,18.3871,62800.0
2009-07-23 12:30:00,25.8,25.82,25.79,25.81,20700.0,18.3871,18.4013,18.38,18.3942,20700.0
2009-07-23 12:35:00,25.81,25.85,25.81,25.83,20800.0,18.3942,18.4227,18.3942,18.4085,20800.0
2009-07-23 12:40:00,25.83,25.96,25.83,25.95,20700.0,18.4085,18.5011,18.4085,18.494,20700.0
2009-07-23 12:45:00,25.96,26.03,25.95,26.03,56700.0,18.5011,18.551,18.494,18.551,56700.0
2009-07-23 12:50:00,26.03,26.04,25.99,26.03,25700.0,18.551,18.5581,18.5225,18.551,25700.0
2009-07-23 12:55:00,26.02,26.1,26.02,26.09,21200.0,18.5439,18.6009,18.5439,18.5938,21200.0
2009-07-23 13:00:00,26.08,26.08,26.0,26.02,11700.0,18.5866,18.5866,18.5296,18.5439,11700.0
2009-07-23 13:05:00,26.02,26.15,26.02,26.13,49100.0,18.5439,18.6365,18.5439,18.6223,49100.0
2009-07-23 13:10:00,26.14,26.24,26.14,26.23,27800.0,18.6294,18.7007,18.6294,18.6935,27800.0
2009-07-23 13:15:00,26.23,26.32,26.22,26.32,41000.0,18.6935,18.7577,18.6864,18.7577,41000.0
2009-07-23 13:20:00,26.31,26.35,26.31,26.35,63300.0,18.7505,18.7791,18.7505,18.7791,63300.0
2009-07-23 13:25:00,26.36,26.37,26.24,26.25,48700.0,18.7862,18.7933,18.7007,18.7078,48700.0
2009-07-23 13:30:00,26.23,26.25,26.23,26.25,18200.0,18.6935,18.7078,18.6935,18.7078,18200.0
2009-07-23 13:35:00,26.25,26.33,26.22,26.28,46600.0,18.7078,18.7648,18.6864,18.7292,46600.0
2009-07-23 13:40:00,26.28,26.32,26.23,26.23,23600.0,18.7292,18.7577,18.6935,18.6935,23600.0
2009-07-23 13:45:00,26.23,26.24,26.17,26.17,14500.0,18.6935,18.7007,18.6508,18.6508,14500.0
2009-07-23 13:50:00,26.17,26.25,26.16,26.22,24400.0,18.6508,18.7078,18.6436,18.6864,24400.0
2009-07-23 13:55:00,26.22,26.26,26.2,26.21,31300.0,18.6864,18.7149,18.6722,18.6793,31300.0
2009-07-23 14:00:00,26.22,26.22,26.14,26.15,38600.0,18.6864,18.6864,18.6294,18.6365,38600.0
2009-07-23 14:05:00,26.15,26.17,26.11,26.14,38900.0,18.6365,18.6508,18.608,18.6294,38900.0
2009-07-23 14:10:00,26.14,26.22,26.14,26.22,50500.0,18.6294,18.6864,18.6294,18.6864,50500.0
2009-07-23 14:15:00,26.22,26.26,26.18,26.25,116400.0,18.6864,18.7149,18.6579,18.7078,116400.0
2009-07-23 14:20:00,26.25,26.25,26.09,26.11,92300.0,18.7078,18.7078,18.5938,18.608,92300.0
2009-07-23 14:25:00,26.1,26.14,26.1,26.11,29300.0,18.6009,18.6294,18.6009,18.608,29300.0
2009-07-23 14:30:00,26.12,26.15,26.09,26.11,48700.0,18.6151,18.6365,18.5938,18.608,48700.0
2009-07-23 14:35:00,26.11,26.17,26.09,26.11,30100.0,18.608,18.6508,18.5938,18.608,30100.0
2009-07-23 14:40:00,26.11,26.14,26.11,26.14,16000.0,18.608,18.6294,18.608,18.6294,16000.0
2009-07-23 14:45:00,26.14,26.26,26.13,26.25,29400.0,18.6294,18.7149,18.6223,18.7078,29400.0
2009-07-23 14:50:00,26.25,26.25,26.19,26.19,39900.0,18.7078,18.7078,18.665,18.665,39900.0
2009-07-23 14:55:00,26.19,26.25,26.17,26.25,40400.0,18.665,18.7078,18.6508,18.7078,40400.0
2009-07-23 15:00:00,26.25,26.3,26.25,26.28,35100.0,18.7078,18.7434,18.7078,18.7292,35100.0
2009-07-23 15:05:00,26.28,26.28,26.2,26.22,17900.0,18.7292,18.7292,18.6722,18.6864,17900.0
2009-07-23 15:10:00,26.22,26.35,26.22,26.32,47200.0,18.6864,18.7791,18.6864,18.7577,47200.0
2009-07-23 15:15:00,26.32,26.35,26.3,26.35,39700.0,18.7577,18.7791,18.7434,18.7791,39700.0
2009-07-23 15:20:00,26.34,26.34,26.21,26.24,89400.0,18.7719,18.7719,18.6793,18.7007,89400.0
2009-07-23 15:25:00,26.24,26.29,26.23,26.27,61000.0,18.7007,18.7363,18.6935,18.722,61000.0
2009-07-23 15:30:00,26.26,26.36,26.25,26.35,76000.0,18.7149,18.7862,18.7078,18.7791,76000.0
2009-07-23 15:35:00,26.36,26.4,26.34,26.39,72300.0,18.7862,18.8147,18.7719,18.8076,72300.0
2009-07-23 15:40:00,26.4,26.48,26.4,26.48,97600.0,18.8147,18.8717,18.8147,18.8717,97600.0
2009-07-23 15:45:00,26.48,26.48,26.24,26.25,157700.0,18.8717,18.8717,18.7007,18.7078,157700.0
2009-07-23 15:50:00,26.24,26.29,26.15,26.24,182700.0,18.7007,18.7363,18.6365,18.7007,182700.0
2009-07-23 15:55:00,26.25,26.27,26.14,26.18,166900.0,18.7078,18.722,18.6294,18.6579,166900.0
2009-07-24 09:30:00,24.66,26.29,24.66,25.4,95100.0,17.5746,18.7363,17.5746,18.102,95100.0
2009-07-24 09:35:00,25.38,25.56,25.21,25.28,103400.0,18.0878,18.216,17.9666,18.0165,103400.0
2009-07-24 09:40:00,25.27,25.33,25.11,25.2,130300.0,18.0094,18.0521,17.8953,17.9595,130300.0
2009-07-24 09:45:00,25.21,25.37,25.2,25.35,189000.0,17.9666,18.0806,17.9595,18.0664,189000.0
2009-07-24 09:50:00,25.35,25.37,25.09,25.14,190300.0,18.0664,18.0806,17.8811,17.9167,190300.0
2009-07-24 09:55:00,25.16,25.18,25.03,25.08,169300.0,17.931,17.9452,17.8383,17.874,169300.0
2009-07-24 10:00:00,25.07,25.1,25.0,25.05,72700.0,17.8668,17.8882,17.8169,17.8526,72700.0
2009-07-24 10:05:00,25.07,25.25,25.05,25.14,87800.0,17.8668,17.9951,17.8526,17.9167,87800.0
2009-07-24 10:10:00,25.12,25.14,25.02,25.02,58600.0,17.9025,17.9167,17.8312,17.8312,58600.0
2009-07-24 10:15:00,25.02,25.04,24.95,24.97,82000.0,17.8312,17.8454,17.7813,17.7956,82000.0
2009-07-24 10:20:00,24.97,25.02,24.81,24.83,169100.0,17.7956,17.8312,17.6815,17.6958,169100.0
2009-07-24 10:25:00,24.83,24.88,24.69,24.7,226800.0,17.6958,17.7314,17.596,17.6031,226800.0
2009-07-24 10:30:00,24.69,24.74,24.62,24.71,119700.0,17.596,17.6316,17.5461,17.6103,119700.0
2009-07-24 10:35:00,24.7,24.74,24.47,24.52,115500.0,17.6031,17.6316,17.4392,17.4749,115500.0
2009-07-24 10:40:00,24.52,24.55,24.39,24.4,123900.0,17.4749,17.4962,17.3822,17.3893,123900.0
2009-07-24 10:45:00,24.39,24.62,24.36,24.53,109500.0,17.3822,17.5461,17.3608,17.482,109500.0
2009-07-24 10:50:00,24.54,24.65,24.52,24.54,200500.0,17.4891,17.5675,17.4749,17.4891,200500.0
2009-07-24 10:55:00,24.53,24.55,24.41,24.44,79900.0,17.482,17.4962,17.3965,17.4178,79900.0
2009-07-24 11:00:00,24.43,24.44,24.14,24.19,181100.0,17.4107,17.4178,17.204,17.2397,181100.0
2009-07-24 11:05:00,24.2,24.41,24.09,24.4,163100.0,17.2468,17.3965,17.1684,17.3893,163100.0
2009-07-24 11:10:00,24.4,24.58,24.34,24.57,84600.0,17.3893,17.5176,17.3466,17.5105,84600.0
2009-07-24 11:15:00,24.56,24.77,24.56,24.77,162800.0,17.5034,17.653,17.5034,17.653,162800.0
2009-07-24 11:20:00,24.78,24.9,24.76,24.9,193100.0,17.6601,17.7457,17.6459,17.7457,193100.0
2009-07-24 11:25:00,24.89,25.01,24.89,25.0,143200.0,17.7385,17.8241,17.7385,17.8169,143200.0
2009-07-24 11:30:00,25.0,25.02,24.94,24.99,97200.0,17.8169,17.8312,17.7742,17.8098,97200.0
2009-07-24 11:35:00,24.99,25.02,24.93,25.0,69900.0,17.8098,17.8312,17.7671,17.8169,69900.0
2009-07-24 11:40:00,25.01,25.28,25.0,25.25,175700.0,17.8241,18.0165,17.8169,17.9951,175700.0
2009-07-24 11:45:00,25.25,25.27,25.14,25.23,80300.0,17.9951,18.0094,17.9167,17.9809,80300.0
2009-07-24 11:50:00,25.23,25.24,25.16,25.22,29300.0,17.9809,17.988,17.931,17.9737,29300.0
2009-07-24 11:55:00,25.21,25.36,25.17,25.33,95600.0,17.9666,18.0735,17.9381,18.0521,95600.0
2009-07-24 12:00:00,25.32,25.33,25.09,25.09,57400.0,18.045,18.0521,17.8811,17.8811,57400.0
2009-07-24 12:05:00,25.1,25.1,25.04,25.08,48600.0,17.8882,17.8882,17.8454,17.874,48600.0
2009-07-24 12:10:00,25.08,25.1,25.05,25.05,40000.0,17.874,17.8882,17.8526,17.8526,40000.0
2009-07-24 12:15:00,25.06,25.14,25.05,25.05,54100.0,17.8597,17.9167,17.8526,17.8526,54100.0
2009-07-24 12:20:00,25.04,25.04,24.98,25.01,21200.0,17.8454,17.8454,17.8027,17.8241,21200.0
2009-07-24 12:25:00,25.01,25.02,24.93,24.93,36900.0,17.8241,17.8312,17.7671,17.7671,36900.0
2009-07-24 12:30:00,24.93,24.97,24.91,24.94,42000.0,17.7671,17.7956,17.7528,17.7742,42000.0
2009-07-24 12:35:00,24.94,25.06,24.91,25.02,30700.0,17.7742,17.8597,17.7528,17.8312,30700.0
2009-07-24 12:40:00,25.0,25.04,24.99,24.99,37600.0,17.8169,17.8454,17.8098,17.8098,37600.0
2009-07-24 12:45:00,25.0,25.01,24.96,25.0,32600.0,17.8169,17.8241,17.7884,17.8169,32600.0
2009-07-24 12:50:00,25.0,25.01,24.93,24.96,36700.0,17.8169,17.8241,17.7671,17.7884,36700.0
2009-07-24 12:55:00,24.95,24.96,24.92,24.93,21000.0,17.7813,17.7884,17.7599,17.7671,21000.0
2009-07-24 13:00:00,24.93,24.95,24.9,24.92,19100.0,17.7671,17.7813,17.7457,17.7599,19100.0
2009-07-24 13:05:00,24.93,24.93,24.88,24.89,16300.0,17.7671,17.7671,17.7314,17.7385,16300.0
2009-07-24 13:10:00,24.89,24.94,24.89,24.93,14900.0,17.7385,17.7742,17.7385,17.7671,14900.0
2009-07-24 13:15:00,24.93,24.93,24.89,24.92,14000.0,17.7671,17.7671,17.7385,17.7599,14000.0
2009-07-24 13:20:00,24.92,24.98,24.92,24.95,27500.0,17.7599,17.8027,17.7599,17.7813,27500.0
2009-07-24 13:25:00,24.96,25.0,24.96,25.0,21800.0,17.7884,17.8169,17.7884,17.8169,21800.0
2009-07-24 13:30:00,25.0,25.13,25.0,25.07,21300.0,17.8169,17.9096,17.8169,17.8668,21300.0
2009-07-24 13:35:00,25.06,25.06,25.0,25.04,38500.0,17.8597,17.8597,17.8169,17.8454,38500.0
2009-07-24 13:40:00,25.05,25.07,24.99,25.02,35500.0,17.8526,17.8668,17.8098,17.8312,35500.0
2009-07-24 13:45:00,25.02,25.06,25.02,25.03,18300.0,17.8312,17.8597,17.8312,17.8383,18300.0
2009-07-24 13:50:00,25.03,25.08,25.01,25.06,25400.0,17.8383,17.874,17.8241,17.8597,25400.0
2009-07-24 13:55:00,25.06,25.15,25.06,25.13,21000.0,17.8597,17.9238,17.8597,17.9096,21000.0
2009-07-24 14:00:00,25.12,25.18,25.12,25.18,42800.0,17.9025,17.9452,17.9025,17.9452,42800.0
2009-07-24 14:05:00,25.18,25.25,25.17,25.25,57800.0,17.9452,17.9951,17.9381,17.9951,57800.0
2009-07-24 14:10:00,25.25,25.29,25.24,25.29,40600.0,17.9951,18.0236,17.988,18.0236,40600.0
2009-07-24 14:15:00,25.29,25.38,25.29,25.37,72800.0,18.0236,18.0878,18.0236,18.0806,72800.0
2009-07-24 14:20:00,25.37,25.43,25.35,25.43,73100.0,18.0806,18.1234,18.0664,18.1234,73100.0
2009-07-24 14:25:00,25.43,25.52,25.42,25.51,182800.0,18.1234,18.1875,18.1163,18.1804,182800.0
2009-07-24 14:30:00,25.51,25.56,25.49,25.55,74500.0,18.1804,18.216,18.1661,18.2089,74500.0
2009-07-24 14:35:00,25.54,25.61,25.54,25.6,75600.0,18.2018,18.2517,18.2018,18.2445,75600.0
2009-07-24 14:40:00,25.61,25.64,25.58,25.6,56100.0,18.2517,18.2731,18.2303,18.2445,56100.0
2009-07-24 14:45:00,25.61,25.66,25.6,25.65,41200.0,18.2517,18.2873,18.2445,18.2802,41200.0
2009-07-24 14:50:00,25.66,25.69,25.64,25.68,95900.0,18.2873,18.3087,18.2731,18.3016,95900.0
2009-07-24 14:55:00,25.67,25.68,25.64,25.66,38500.0,18.2944,18.3016,18.2731,18.2873,38500.0
2009-07-24 15:00:00,25.66,25.76,25.66,25.76,64900.0,18.2873,18.3586,18.2873,18.3586,64900.0
2009-07-24 15:05:00,25.75,25.78,25.74,25.77,110200.0,18.3514,18.3728,18.3443,18.3657,110200.0
2009-07-24 15:10:00,25.77,25.85,25.76,25.82,98700.0,18.3657,18.4227,18.3586,18.4013,98700.0
2009-07-24 15:15:00,25.83,25.87,25.75,25.75,85600.0,18.4085,18.437,18.3514,18.3514,85600.0
2009-07-24 15:20:00,25.75,25.86,25.74,25.75,69400.0,18.3514,18.4298,18.3443,18.3514,69400.0
2009-07-24 15:25:00,25.74,25.82,25.74,25.79,59200.0,18.3443,18.4013,18.3443,18.38,59200.0
2009-07-24 15:30:00,25.78,25.79,25.72,25.75,67500.0,18.3728,18.38,18.3301,18.3514,67500.0
2009-07-24 15:35:00,25.76,25.84,25.75,25.78,47200.0,18.3586,18.4156,18.3514,18.3728,47200.0
2009-07-24 15:40:00,25.78,25.87,25.77,25.85,102800.0,18.3728,18.437,18.3657,18.4227,102800.0
2009-07-24 15:45:00,25.85,25.91,25.82,25.91,178800.0,18.4227,18.4655,18.4013,18.4655,178800.0
2009-07-24 15:50:00,25.91,25.93,25.82,25.83,151600.0,18.4655,18.4797,18.4013,18.4085,151600.0
2009-07-24 15:55:00,25.82,25.83,25.77,25.79,164400.0,18.4013,18.4085,18.3657,18.38,164400.0
2009-07-27 09:30:00,25.81,25.95,25.79,25.85,45400.0,18.3942,18.494,18.38,18.4227,45400.0
2009-07-27 09:35:00,25.85,25.96,25.78,25.92,71200.0,18.4227,18.5011,18.3728,18.4726,71200.0
2009-07-27 09:40:00,25.92,26.25,25.92,26.22,95500.0,18.4726,18.7078,18.4726,18.6864,95500.0
2009-07-27 09:45:00,26.23,26.33,26.21,26.26,71900.0,18.6935,18.7648,18.6793,18.7149,71900.0
2009-07-27 09:50:00,26.27,26.41,26.23,26.41,37000.0,18.722,18.8218,18.6935,18.8218,37000.0
2009-07-27 09:55:00,26.41,26.44,26.4,26.44,31300.0,18.8218,18.8432,18.8147,18.8432,31300.0
2009-07-27 10:00:00,26.45,26.75,26.42,26.75,127100.0,18.8503,19.0641,18.8289,19.0641,127100.0
2009-07-27 10:05:00,26.75,26.87,26.7,26.82,79200.0,19.0641,19.1496,19.0285,19.114,79200.0
2009-07-27 10:10:00,26.81,26.83,26.56,26.58,123200.0,19.1069,19.1211,18.9287,18.943,123200.0
2009-07-27 10:15:00,26.58,26.68,26.54,26.67,100300.0,18.943,19.0142,18.9145,19.0071,100300.0
2009-07-27 10:20:00,26.66,26.66,26.53,26.57,92600.0,19.0,19.0,18.9073,18.9358,92600.0
2009-07-27 10:25:00,26.55,26.59,26.47,26.48,39600.0,18.9216,18.9501,18.8646,18.8717,39600.0
2009-07-27 10:30:00,26.47,26.53,26.39,26.48,118500.0,18.8646,18.9073,18.8076,18.8717,118500.0
2009-07-27 10:35:00,26.48,26.54,26.44,26.53,91300.0,18.8717,18.9145,18.8432,18.9073,91300.0
2009-07-27 10:40:00,26.53,26.71,26.52,26.7,56600.0,18.9073,19.0356,18.9002,19.0285,56600.0
2009-07-27 10:45:00,26.7,26.76,26.69,26.7,61700.0,19.0285,19.0712,19.0214,19.0285,61700.0
2009-07-27 10:50:00,26.69,26.8,26.69,26.73,71300.0,19.0214,19.0998,19.0214,19.0499,71300.0
2009-07-27 10:55:00,26.73,26.75,26.61,26.67,52500.0,19.0499,19.0641,18.9643,19.0071,52500.0
2009-07-27 11:00:00,26.66,26.67,26.65,26.66,22500.0,19.0,19.0071,18.9929,19.0,22500.0
2009-07-27 11:05:00,26.66,26.78,26.65,26.68,34200.0,19.0,19.0855,18.9929,19.0142,34200.0
2009-07-27 11:10:00,26.67,26.77,26.66,26.76,14500.0,19.0071,19.0784,19.0,19.0712,14500.0
2009-07-27 11:15:00,26.76,26.76,26.7,26.7,12800.0,19.0712,19.0712,19.0285,19.0285,12800.0
2009-07-27 11:20:00,26.71,26.83,26.7,26.81,21200.0,19.0356,19.1211,19.0285,19.1069,21200.0
2009-07-27 11:25:00,26.82,26.86,26.79,26.85,43500.0,19.114,19.1425,19.0926,19.1354,43500.0
2009-07-27 11:30:00,26.86,27.03,26.86,27.03,42700.0,19.1425,19.2637,19.1425,19.2637,42700.0
2009-07-27 11:35:00,27.03,27.03,26.87,26.88,91800.0,19.2637,19.2637,19.1496,19.1568,91800.0
2009-07-27 11:40:00,26.88,26.95,26.82,26.92,70000.0,19.1568,19.2067,19.114,19.1853,70000.0
2009-07-27 11:45:00,26.94,27.04,26.92,27.02,45900.0,19.1995,19.2708,19.1853,19.2565,45900.0
2009-07-27 11:50:00,27.02,27.19,27.01,27.19,45800.0,19.2565,19.3777,19.2494,19.3777,45800.0
2009-07-27 11:55:00,27.19,27.2,26.98,27.0,90500.0,19.3777,19.3848,19.228,19.2423,90500.0
2009-07-27 12:00:00,27.0,27.01,26.89,26.97,49500.0,19.2423,19.2494,19.1639,19.2209,49500.0
2009-07-27 12:05:00,26.96,26.96,26.91,26.92,18800.0,19.2138,19.2138,19.1782,19.1853,18800.0
2009-07-27 12:10:00,26.91,26.94,26.91,26.93,9200.0,19.1782,19.1995,19.1782,19.1924,9200.0
2009-07-27 12:15:00,26.94,27.04,26.94,27.03,27000.0,19.1995,19.2708,19.1995,19.2637,27000.0
2009-07-27 12:20:00,27.03,27.04,26.95,27.01,18900.0,19.2637,19.2708,19.2067,19.2494,18900.0
2009-07-27 12:25:00,27.02,27.02,26.99,27.02,9100.0,19.2565,19.2565,19.2352,19.2565,9100.0
2009-07-27 12:30:00,27.01,27.02,26.97,27.0,23700.0,19.2494,19.2565,19.2209,19.2423,23700.0
2009-07-27 12:35:00,27.0,27.0,26.94,26.95,29100.0,19.2423,19.2423,19.1995,19.2067,29100.0
2009-07-27 12:40:00,26.95,26.95,26.9,26.91,26000.0,19.2067,19.2067,19.171,19.1782,26000.0
2009-07-27 12:45:00,26.92,26.93,26.85,26.9,23100.0,19.1853,19.1924,19.1354,19.171,23100.0
2009-07-27 12:50:00,26.9,26.95,26.88,26.89,68300.0,19.171,19.2067,19.1568,19.1639,68300.0
2009-07-27 12:55:00,26.87,26.93,26.87,26.92,12000.0,19.1496,19.1924,19.1496,19.1853,12000.0
2009-07-27 13:00:00,26.91,26.95,26.89,26.9,28000.0,19.1782,19.2067,19.1639,19.171,28000.0
2009-07-27 13:05:00,26.9,26.9,26.86,26.87,22700.0,19.171,19.171,19.1425,19.1496,22700.0
2009-07-27 13:10:00,26.87,26.88,26.82,26.85,32100.0,19.1496,19.1568,19.114,19.1354,32100.0
2009-07-27 13:15:00,26.85,26.9,26.83,26.87,18500.0,19.1354,19.171,19.1211,19.1496,18500.0
2009-07-27 13:20:00,26.88,26.88,26.83,26.84,8100.0,19.1568,19.1568,19.1211,19.1283,8100.0
2009-07-27 13:25:00,26.83,26.86,26.81,26.85,48700.0,19.1211,19.1425,19.1069,19.1354,48700.0
2009-07-27 13:30:00,26.84,26.88,26.82,26.85,15000.0,19.1283,19.1568,19.114,19.1354,15000.0
2009-07-27 13:35:00,26.85,26.9,26.85,26.9,15800.0,19.1354,19.171,19.1354,19.171,15800.0
2009-07-27 13:40:00,26.9,26.93,26.85,26.85,50000.0,19.171,19.1924,19.1354,19.1354,50000.0
2009-07-27 13:45:00,26.85,27.0,26.85,27.0,23800.0,19.1354,19.2423,19.1354,19.2423,23800.0
2009-07-27 13:50:00,26.99,27.04,26.99,27.03,16900.0,19.2352,19.2708,19.2352,19.2637,16900.0
2009-07-27 13:55:00,27.03,27.12,27.03,27.11,63700.0,19.2637,19.3278,19.2637,19.3207,63700.0
2009-07-27 14:00:00,27.11,27.19,27.11,27.17,45400.0,19.3207,19.3777,19.3207,19.3634,45400.0
2009-07-27 14:05:00,27.17,27.26,27.17,27.22,133400.0,19.3634,19.4276,19.3634,19.3991,133400.0
2009-07-27 14:10:00,27.22,27.29,27.22,27.23,81100.0,19.3991,19.449,19.3991,19.4062,81100.0
2009-07-27 14:15:00,27.22,27.25,27.16,27.2,42400.0,19.3991,19.4205,19.3563,19.3848,42400.0
2009-07-27 14:20:00,27.2,27.2,27.08,27.08,31800.0,19.3848,19.3848,19.2993,19.2993,31800.0
2009-07-27 14:25:00,27.07,27.08,26.99,27.04,44700.0,19.2922,19.2993,19.2352,19.2708,44700.0
2009-07-27 14:30:00,27.05,27.05,26.99,26.99,14000.0,19.2779,19.2779,19.2352,19.2352,14000.0
2009-07-27 14:35:00,27.0,27.06,27.0,27.06,27600.0,19.2423,19.2851,19.2423,19.2851,27600.0
2009-07-27 14:40:00,27.06,27.13,27.02,27.11,67800.0,19.2851,19.3349,19.2565,19.3207,67800.0
2009-07-27 14:45:00,27.12,27.19,27.1,27.15,40600.0,19.3278,19.3777,19.3136,19.3492,40600.0
2009-07-27 14:50:00,27.14,27.16,27.1,27.13,16600.0,19.3421,19.3563,19.3136,19.3349,16600.0
2009-07-27 14:55:00,27.13,27.15,27.1,27.11,12100.0,19.3349,19.3492,19.3136,19.3207,12100.0
2009-07-27 15:00:00,27.11,27.17,27.1,27.12,22300.0,19.3207,19.3634,19.3136,19.3278,22300.0
2009-07-27 15:05:00,27.13,27.14,27.08,27.09,54400.0,19.3349,19.3421,19.2993,19.3064,54400.0
2009-07-27 15:10:00,27.09,27.12,27.05,27.11,59000.0,19.3064,19.3278,19.2779,19.3207,59000.0
2009-07-27 15:15:00,27.12,27.15,27.05,27.05,42400.0,19.3278,19.3492,19.2779,19.2779,42400.0
2009-07-27 15:20:00,27.05,27.07,27.01,27.03,27300.0,19.2779,19.2922,19.2494,19.2637,27300.0
2009-07-27 15:25:00,27.03,27.1,27.02,27.05,45100.0,19.2637,19.3136,19.2565,19.2779,45100.0
2009-07-27 15:30:00,27.04,27.07,26.99,26.99,37300.0,19.2708,19.2922,19.2352,19.2352,37300.0
2009-07-27 15:35:00,26.99,27.0,26.93,26.98,59800.0,19.2352,19.2423,19.1924,19.228,59800.0
2009-07-27 15:40:00,26.98,27.05,26.95,27.03,109800.0,19.228,19.2779,19.2067,19.2637,109800.0
2009-07-27 15:45:00,27.03,27.04,26.97,27.04,84300.0,19.2637,19.2708,19.2209,19.2708,84300.0
2009-07-27 15:50:00,27.04,27.1,27.02,27.07,131600.0,19.2708,19.3136,19.2565,19.2922,131600.0
2009-07-27 15:55:00,27.06,27.22,27.06,27.17,270200.0,19.2851,19.3991,19.2851,19.3634,270200.0
2009-07-28 09:30:00,26.91,27.22,26.68,26.97,84700.0,19.1782,19.3991,19.0142,19.2209,84700.0
2009-07-28 09:35:00,26.97,27.01,26.74,26.77,120400.0,19.2209,19.2494,19.057,19.0784,120400.0
2009-07-28 09:40:00,26.76,26.82,26.58,26.61,72800.0,19.0712,19.114,18.943,18.9643,72800.0
2009-07-28 09:45:00,26.61,26.69,26.49,26.6,147000.0,18.9643,19.0214,18.8788,18.9572,147000.0
2009-07-28 09:50:00,26.6,26.77,26.53,26.76,122800.0,18.9572,19.0784,18.9073,19.0712,122800.0
2009-07-28 09:55:00,26.76,26.94,26.76,26.92,49800.0,19.0712,19.1995,19.0712,19.1853,49800.0
2009-07-28 10:00:00,26.91,26.92,26.78,26.91,69700.0,19.1782,19.1853,19.0855,19.1782,69700.0
2009-07-28 10:05:00,26.91,26.99,26.86,26.98,39500.0,19.1782,19.2352,19.1425,19.228,39500.0
2009-07-28 10:10:00,26.98,27.02,26.9,26.96,46000.0,19.228,19.2565,19.171,19.2138,46000.0
2009-07-28 10:15:00,26.95,26.96,26.74,26.83,51300.0,19.2067,19.2138,19.057,19.1211,51300.0
2009-07-28 10:20:00,26.82,26.82,26.68,26.68,28200.0,19.114,19.114,19.0142,19.0142,28200.0
2009-07-28 10:25:00,26.68,26.75,26.66,26.75,551700.0,19.0142,19.0641,19.0,19.0641,551700.0
2009-07-28 10:30:00,26.74,26.82,26.71,26.8,20800.0,19.057,19.114,19.0356,19.0998,20800.0
2009-07-28 10:35:00,26.8,26.94,26.8,26.93,28500.0,19.0998,19.1995,19.0998,19.1924,28500.0
2009-07-28 10:40:00,26.93,26.98,26.93,26.98,34200.0,19.1924,19.228,19.1924,19.228,34200.0
2009-07-28 10:45:00,26.98,27.02,26.97,27.02,39400.0,19.228,19.2565,19.2209,19.2565,39400.0
2009-07-28 10:50:00,27.01,27.05,27.0,27.03,31700.0,19.2494,19.2779,19.2423,19.2637,31700.0
2009-07-28 10:55:00,27.02,27.02,26.86,26.88,45700.0,19.2565,19.2565,19.1425,19.1568,45700.0
2009-07-28 11:00:00,26.88,26.89,26.75,26.75,12700.0,19.1568,19.1639,19.0641,19.0641,12700.0
2009-07-28 11:05:00,26.74,26.75,26.61,26.65,31500.0,19.057,19.0641,18.9643,18.9929,31500.0
2009-07-28 11:10:00,26.63,26.63,26.58,26.63,26900.0,18.9786,18.9786,18.943,18.9786,26900.0
2009-07-28 11:15:00,26.62,26.63,26.6,26.6,25500.0,18.9715,18.9786,18.9572,18.9572,25500.0
2009-07-28 11:20:00,26.59,26.6,26.5,26.5,49300.0,18.9501,18.9572,18.886,18.886,49300.0
2009-07-28 11:25:00,26.5,26.51,26.38,26.38,59000.0,18.886,18.8931,18.8004,18.8004,59000.0
2009-07-28 11:30:00,26.37,26.42,26.35,26.35,24200.0,18.7933,18.8289,18.7791,18.7791,24200.0
2009-07-28 11:35:00,26.35,26.38,26.31,26.38,44500.0,18.7791,18.8004,18.7505,18.8004,44500.0
2009-07-28 11:40:00,26.38,26.45,26.37,26.44,58300.0,18.8004,18.8503,18.7933,18.8432,58300.0
2009-07-28 11:45:00,26.43,26.5,26.42,26.5,25600.0,18.8361,18.886,18.8289,18.886,25600.0
2009-07-28 11:50:00,26.5,26.55,26.49,26.52,21500.0,18.886,18.9216,18.8788,18.9002,21500.0
2009-07-28 11:55:00,26.52,26.55,26.48,26.5,17500.0,18.9002,18.9216,18.8717,18.886,17500.0
2009-07-28 12:00:00,26.5,26.53,26.47,26.49,33600.0,18.886,18.9073,18.8646,18.8788,33600.0
2009-07-28 12:05:00,26.48,26.52,26.44,26.51,198100.0,18.8717,18.9002,18.8432,18.8931,198100.0
2009-07-28 12:10:00,26.52,26.58,26.52,26.54,15700.0,18.9002,18.943,18.9002,18.9145,15700.0
2009-07-28 12:15:00,26.55,26.57,26.54,26.56,17300.0,18.9216,18.9358,18.9145,18.9287,17300.0
2009-07-28 12:20:00,26.57,26.57,26.47,26.48,16900.0,18.9358,18.9358,18.8646,18.8717,16900.0
2009-07-28 12:25:00,26.48,26.54,26.48,26.5,28300.0,18.8717,18.9145,18.8717,18.886,28300.0
2009-07-28 12:30:00,26.5,26.5,26.46,26.46,24400.0,18.886,18.886,18.8574,18.8574,24400.0
2009-07-28 12:35:00,26.46,26.47,26.4,26.4,44500.0,18.8574,18.8646,18.8147,18.8147,44500.0
2009-07-28 12:40:00,26.4,26.41,26.33,26.34,25100.0,18.8147,18.8218,18.7648,18.7719,25100.0
2009-07-28 12:45:00,26.35,26.36,26.32,26.32,15400.0,18.7791,18.7862,18.7577,18.7577,15400.0
2009-07-28 12:50:00,26.32,26.33,26.27,26.29,22200.0,18.7577,18.7648,18.722,18.7363,22200.0
2009-07-28 12:55:00,26.29,26.38,26.29,26.38,19000.0,18.7363,18.8004,18.7363,18.8004,19000.0
2009-07-28 13:00:00,26.37,26.38,26.3,26.3,11100.0,18.7933,18.8004,18.7434,18.7434,11100.0
2009-07-28 13:05:00,26.3,26.35,26.27,26.34,30600.0,18.7434,18.7791,18.722,18.7719,30600.0
2009-07-28 13:10:00,26.35,26.42,26.33,26.38,31700.0,18.7791,18.8289,18.7648,18.8004,31700.0
2009-07-28 13:15:00,26.38,26.4,26.38,26.38,24400.0,18.8004,18.8147,18.8004,18.8004,24400.0
2009-07-28 13:20:00,26.38,26.47,26.38,26.47,25100.0,18.8004,18.8646,18.8004,18.8646,25100.0
2009-07-28 13:25:00,26.48,26.48,26.42,26.43,13500.0,18.8717,18.8717,18.8289,18.8361,13500.0
2009-07-28 13:30:00,26.44,26.46,26.41,26.42,14100.0,18.8432,18.8574,18.8218,18.8289,14100.0
2009-07-28 13:35:00,26.42,26.45,26.41,26.45,9300.0,18.8289,18.8503,18.8218,18.8503,9300.0
2009-07-28 13:40:00,26.46,26.46,26.42,26.43,25600.0,18.8574,18.8574,18.8289,18.8361,25600.0
2009-07-28 13:45:00,26.42,26.5,26.42,26.47,23700.0,18.8289,18.886,18.8289,18.8646,23700.0
2009-07-28 13:50:00,26.47,26.55,26.45,26.54,19400.0,18.8646,18.9216,18.8503,18.9145,19400.0
2009-07-28 13:55:00,26.54,26.59,26.54,26.57,18800.0,18.9145,18.9501,18.9145,18.9358,18800.0
2009-07-28 14:00:00,26.56,26.62,26.54,26.62,20500.0,18.9287,18.9715,18.9145,18.9715,20500.0
2009-07-28 14:05:00,26.61,26.71,26.6,26.7,13900.0,18.9643,19.0356,18.9572,19.0285,13900.0
2009-07-28 14:10:00,26.69,26.72,26.65,26.69,34500.0,19.0214,19.0427,18.9929,19.0214,34500.0
2009-07-28 14:15:00,26.69,26.74,26.69,26.71,17600.0,19.0214,19.057,19.0214,19.0356,17600.0
2009-07-28 14:20:00,26.71,26.77,26.71,26.73,22400.0,19.0356,19.0784,19.0356,19.0499,22400.0
2009-07-28 14:25:00,26.75,26.79,26.74,26.77,19800.0,19.0641,19.0926,19.057,19.0784,19800.0
2009-07-28 14:30:00,26.77,26.89,26.77,26.81,66600.0,19.0784,19.1639,19.0784,19.1069,66600.0
2009-07-28 14:35:00,26.82,26.87,26.79,26.84,64400.0,19.114,19.1496,19.0926,19.1283,64400.0
2009-07-28 14:40:00,26.84,26.88,26.74,26.76,28800.0,19.1283,19.1568,19.057,19.0712,28800.0
2009-07-28 14:45:00,26.76,26.81,26.74,26.81,20200.0,19.0712,19.1069,19.057,19.1069,20200.0
2009-07-28 14:50:00,26.81,26.83,26.71,26.73,30200.0,19.1069,19.1211,19.0356,19.0499,30200.0
2009-07-28 14:55:00,26.74,26.74,26.64,26.68,58100.0,19.057,19.057,18.9857,19.0142,58100.0
2009-07-28 15:00:00,26.68,26.7,26.65,26.67,22800.0,19.0142,19.0285,18.9929,19.0071,22800.0
2009-07-28 15:05:00,26.68,26.72,26.61,26.63,44600.0,19.0142,19.0427,18.9643,18.9786,44600.0
2009-07-28 15:10:00,26.63,26.65,26.59,26.64,49300.0,18.9786,18.9929,18.9501,18.9857,49300.0
2009-07-28 15:15:00,26.63,26.63,26.53,26.54,46000.0,18.9786,18.9786,18.9073,18.9145,46000.0
2009-07-28 15:20:00,26.53,26.56,26.45,26.45,55000.0,18.9073,18.9287,18.8503,18.8503,55000.0
2009-07-28 15:25:00,26.44,26.61,26.44,26.6,65300.0,18.8432,18.9643,18.8432,18.9572,65300.0
2009-07-28 15:30:00,26.6,26.67,26.59,26.66,58000.0,18.9572,19.0071,18.9501,19.0,58000.0
2009-07-28 15:35:00,26.67,26.67,26.58,26.58,37900.0,19.0071,19.0071,18.943,18.943,37900.0
2009-07-28 15:40:00,26.58,26.68,26.57,26.63,45500.0,18.943,19.0142,18.9358,18.9786,45500.0
2009-07-28 15:45:00,26.64,26.71,26.63,26.66,56400.0,18.9857,19.0356,18.9786,19.0,56400.0
2009-07-28 15:50:00,26.66,26.74,26.65,26.68,69400.0,19.0,19.057,18.9929,19.0142,69400.0
2009-07-28 15:55:00,26.68,26.77,26.65,26.66,129800.0,19.0142,19.0784,18.9929,19.0,129800.0
2009-07-29 09:30:00,26.63,26.74,26.27,26.69,21900.0,18.9786,19.057,18.722,19.0214,21900.0
2009-07-29 09:35:00,26.67,26.67,26.42,26.42,22200.0,19.0071,19.0071,18.8289,18.8289,22200.0
2009-07-29 09:40:00,26.42,26.46,26.27,26.4,54600.0,18.8289,18.8574,18.722,18.8147,54600.0
2009-07-29 09:45:00,26.39,26.48,26.38,26.38,33600.0,18.8076,18.8717,18.8004,18.8004,33600.0
2009-07-29 09:50:00,26.39,26.39,26.29,26.37,31300.0,18.8076,18.8076,18.7363,18.7933,31300.0
2009-07-29 09:55:00,26.36,26.54,26.36,26.52,34900.0,18.7862,18.9145,18.7862,18.9002,34900.0
2009-07-29 10:00:00,26.51,26.52,26.36,26.38,37900.0,18.8931,18.9002,18.7862,18.8004,37900.0
2009-07-29 10:05:00,26.38,26.4,26.35,26.35,32500.0,18.8004,18.8147,18.7791,18.7791,32500.0
2009-07-29 10:10:00,26.35,26.36,26.23,26.24,72400.0,18.7791,18.7862,18.6935,18.7007,72400.0
2009-07-29 10:15:00,26.25,26.3,26.13,26.13,66200.0,18.7078,18.7434,18.6223,18.6223,66200.0
2009-07-29 10:20:00,26.15,26.22,26.13,26.22,14300.0,18.6365,18.6864,18.6223,18.6864,14300.0
2009-07-29 10:25:00,26.22,26.29,26.22,26.27,14800.0,18.6864,18.7363,18.6864,18.722,14800.0
2009-07-29 10:30:00,26.27,26.27,26.11,26.12,23400.0,18.722,18.722,18.608,18.6151,23400.0
2009-07-29 10:35:00,26.13,26.16,26.08,26.11,17500.0,18.6223,18.6436,18.5866,18.608,17500.0
2009-07-29 10:40:00,26.1,26.11,26.0,26.04,23600.0,18.6009,18.608,18.5296,18.5581,23600.0
2009-07-29 10:45:00,26.01,26.11,25.99,26.08,32100.0,18.5367,18.608,18.5225,18.5866,32100.0
2009-07-29 10:50:00,26.08,26.18,26.07,26.17,38600.0,18.5866,18.6579,18.5795,18.6508,38600.0
2009-07-29 10:55:00,26.18,26.22,26.15,26.18,26800.0,18.6579,18.6864,18.6365,18.6579,26800.0
2009-07-29 11:00:00,26.18,26.21,26.11,26.13,23800.0,18.6579,18.6793,18.608,18.6223,23800.0
2009-07-29 11:05:00,26.13,26.21,26.12,26.2,12500.0,18.6223,18.6793,18.6151,18.6722,12500.0
2009-07-29 11:10:00,26.2,26.22,26.14,26.14,7900.0,18.6722,18.6864,18.6294,18.6294,7900.0
2009-07-29 11:15:00,26.14,26.18,26.12,26.16,23700.0,18.6294,18.6579,18.6151,18.6436,23700.0
2009-07-29 11:20:00,26.16,26.19,26.15,26.18,24600.0,18.6436,18.665,18.6365,18.6579,24600.0
2009-07-29 11:25:00,26.18,26.29,26.17,26.29,21900.0,18.6579,18.7363,18.6508,18.7363,21900.0
2009-07-29 11:30:00,26.28,26.28,26.25,26.27,11600.0,18.7292,18.7292,18.7078,18.722,11600.0
2009-07-29 11:35:00,26.26,26.3,26.25,26.28,12000.0,18.7149,18.7434,18.7078,18.7292,12000.0
2009-07-29 11:40:00,26.27,26.33,26.24,26.33,18100.0,18.722,18.7648,18.7007,18.7648,18100.0
2009-07-29 11:45:00,26.33,26.39,26.33,26.36,10800.0,18.7648,18.8076,18.7648,18.7862,10800.0
2009-07-29 11:50:00,26.36,26.37,26.3,26.31,15600.0,18.7862,18.7933,18.7434,18.7505,15600.0
2009-07-29 11:55:00,26.32,26.43,26.32,26.38,12800.0,18.7577,18.8361,18.7577,18.8004,12800.0
2009-07-29 12:00:00,26.38,26.45,26.38,26.43,16300.0,18.8004,18.8503,18.8004,18.8361,16300.0
2009-07-29 12:05:00,26.42,26.46,26.38,26.42,18400.0,18.8289,18.8574,18.8004,18.8289,18400.0
2009-07-29 12:10:00,26.43,26.45,26.41,26.45,9300.0,18.8361,18.8503,18.8218,18.8503,9300.0
2009-07-29 12:15:00,26.45,26.5,26.44,26.48,16800.0,18.8503,18.886,18.8432,18.8717,16800.0
2009-07-29 12:20:00,26.49,26.55,26.48,26.52,23500.0,18.8788,18.9216,18.8717,18.9002,23500.0
2009-07-29 12:25:00,26.52,26.6,26.51,26.6,12300.0,18.9002,18.9572,18.8931,18.9572,12300.0
2009-07-29 12:30:00,26.59,26.6,26.55,26.59,15800.0,18.9501,18.9572,18.9216,18.9501,15800.0
2009-07-29 12:35:00,26.58,26.62,26.58,26.61,24500.0,18.943,18.9715,18.943,18.9643,24500.0
2009-07-29 12:40:00,26.61,26.62,26.54,26.54,19000.0,18.9643,18.9715,18.9145,18.9145,19000.0
2009-07-29 12:45:00,26.55,26.62,26.54,26.6,18100.0,18.9216,18.9715,18.9145,18.9572,18100.0
2009-07-29 12:50:00,26.61,26.63,26.54,26.54,21100.0,18.9643,18.9786,18.9145,18.9145,21100.0
2009-07-29 12:55:00,26.55,26.57,26.5,26.5,18500.0,18.9216,18.9358,18.886,18.886,18500.0
2009-07-29 13:00:00,26.5,26.5,26.41,26.46,48200.0,18.886,18.886,18.8218,18.8574,48200.0
2009-07-29 13:05:00,26.46,26.48,26.44,26.45,23900.0,18.8574,18.8717,18.8432,18.8503,23900.0
2009-07-29 13:10:00,26.45,26.46,26.39,26.39,38300.0,18.8503,18.8574,18.8076,18.8076,38300.0
2009-07-29 13:15:00,26.39,26.47,26.37,26.47,120800.0,18.8076,18.8646,18.7933,18.8646,120800.0
2009-07-29 13:20:00,26.46,26.49,26.43,26.43,46700.0,18.8574,18.8788,18.8361,18.8361,46700.0
2009-07-29 13:25:00,26.45,26.45,26.33,26.34,16100.0,18.8503,18.8503,18.7648,18.7719,16100.0
2009-07-29 13:30:00,26.33,26.38,26.3,26.37,19100.0,18.7648,18.8004,18.7434,18.7933,19100.0
2009-07-29 13:35:00,26.37,26.4,26.33,26.36,27000.0,18.7933,18.8147,18.7648,18.7862,27000.0
2009-07-29 13:40:00,26.36,26.36,26.32,26.32,13500.0,18.7862,18.7862,18.7577,18.7577,13500.0
2009-07-29 13:45:00,26.32,26.34,26.28,26.29,19600.0,18.7577,18.7719,18.7292,18.7363,19600.0
2009-07-29 13:50:00,26.28,26.34,26.25,26.34,19100.0,18.7292,18.7719,18.7078,18.7719,19100.0
2009-07-29 13:55:00,26.33,26.39,26.3,26.39,18900.0,18.7648,18.8076,18.7434,18.8076,18900.0
2009-07-29 14:00:00,26.39,26.4,26.35,26.37,27500.0,18.8076,18.8147,18.7791,18.7933,27500.0
2009-07-29 14:05:00,26.38,26.38,26.31,26.32,20400.0,18.8004,18.8004,18.7505,18.7577,20400.0
2009-07-29 14:10:00,26.32,26.4,26.32,26.39,22400.0,18.7577,18.8147,18.7577,18.8076,22400.0
2009-07-29 14:15:00,26.39,26.44,26.38,26.4,18700.0,18.8076,18.8432,18.8004,18.8147,18700.0
2009-07-29 14:20:00,26.4,26.4,26.36,26.39,14100.0,18.8147,18.8147,18.7862,18.8076,14100.0
2009-07-29 14:25:00,26.39,26.51,26.38,26.49,26800.0,18.8076,18.8931,18.8004,18.8788,26800.0
2009-07-29 14:30:00,26.48,26.5,26.46,26.5,13300.0,18.8717,18.886,18.8574,18.886,13300.0
2009-07-29 14:35:00,26.49,26.49,26.42,26.44,19300.0,18.8788,18.8788,18.8289,18.8432,19300.0
2009-07-29 14:40:00,26.44,26.44,26.4,26.41,20200.0,18.8432,18.8432,18.8147,18.8218,20200.0
2009-07-29 14:45:00,26.4,26.41,26.35,26.35,24300.0,18.8147,18.8218,18.7791,18.7791,24300.0
2009-07-29 14:50:00,26.35,26.41,26.33,26.4,28900.0,18.7791,18.8218,18.7648,18.8147,28900.0
2009-07-29 14:55:00,26.39,26.4,26.33,26.34,26800.0,18.8076,18.8147,18.7648,18.7719,26800.0
2009-07-29 15:00:00,26.34,26.41,26.34,26.41,24400.0,18.7719,18.8218,18.7719,18.8218,24400.0
2009-07-29 15:05:00,26.4,26.41,26.38,26.4,20100.0,18.8147,18.8218,18.8004,18.8147,20100.0
2009-07-29 15:10:00,26.4,26.44,26.38,26.44,34500.0,18.8147,18.8432,18.8004,18.8432,34500.0
2009-07-29 15:15:00,26.43,26.45,26.37,26.45,49300.0,18.8361,18.8503,18.7933,18.8503,49300.0
2009-07-29 15:20:00,26.44,26.5,26.42,26.45,56900.0,18.8432,18.886,18.8289,18.8503,56900.0
2009-07-29 15:25:00,26.45,26.51,26.45,26.5,51700.0,18.8503,18.8931,18.8503,18.886,51700.0
2009-07-29 15:30:00,26.49,26.52,26.46,26.49,57200.0,18.8788,18.9002,18.8574,18.8788,57200.0
2009-07-29 15:35:00,26.48,26.59,26.48,26.59,74200.0,18.8717,18.9501,18.8717,18.9501,74200.0
2009-07-29 15:40:00,26.59,26.62,26.55,26.6,78200.0,18.9501,18.9715,18.9216,18.9572,78200.0
2009-07-29 15:45:00,26.6,26.67,26.58,26.58,88300.0,18.9572,19.0071,18.943,18.943,88300.0
2009-07-29 15:50:00,26.59,26.6,26.55,26.57,69400.0,18.9501,18.9572,18.9216,18.9358,69400.0
2009-07-29 15:55:00,26.57,26.61,26.53,26.57,128200.0,18.9358,18.9643,18.9073,18.9358,128200.0
2009-07-30 09:30:00,26.72,26.84,26.59,26.84,43800.0,19.1582,19.2442,19.065,19.2442,43800.0
2009-07-30 09:35:00,26.79,26.95,26.79,26.95,28500.0,19.2084,19.3231,19.2084,19.3231,28500.0
2009-07-30 09:40:00,26.94,27.0,26.86,27.0,38300.0,19.3159,19.359,19.2586,19.359,38300.0
2009-07-30 09:45:00,27.04,27.09,26.9,27.07,48600.0,19.3876,19.4235,19.2873,19.4091,48600.0
2009-07-30 09:50:00,27.08,27.45,27.08,27.45,208000.0,19.4163,19.6816,19.4163,19.6816,208000.0
2009-07-30 09:55:00,27.44,27.69,27.43,27.66,59600.0,19.6744,19.8537,19.6673,19.8322,59600.0
2009-07-30 10:00:00,27.67,27.78,27.64,27.74,42500.0,19.8393,19.9182,19.8178,19.8895,42500.0
2009-07-30 10:05:00,27.73,27.95,27.7,27.93,54900.0,19.8824,20.0401,19.8609,20.0258,54900.0
2009-07-30 10:10:00,27.93,28.07,27.87,27.9,89900.0,20.0258,20.1261,19.9827,20.0043,89900.0
2009-07-30 10:15:00,27.89,28.04,27.87,28.03,39000.0,19.9971,20.1046,19.9827,20.0975,39000.0
2009-07-30 10:20:00,28.03,28.06,28.02,28.06,75400.0,20.0975,20.119,20.0903,20.119,75400.0
2009-07-30 10:25:00,28.06,28.06,27.99,28.02,50700.0,20.119,20.119,20.0688,20.0903,50700.0
2009-07-30 10:30:00,28.01,28.29,28.01,28.28,87000.0,20.0831,20.2839,20.0831,20.2767,87000.0
2009-07-30 10:35:00,28.28,28.28,28.11,28.11,61600.0,20.2767,20.2767,20.1548,20.1548,61600.0
2009-07-30 10:40:00,28.11,28.14,28.07,28.12,49300.0,20.1548,20.1763,20.1261,20.162,49300.0
2009-07-30 10:45:00,28.12,28.12,28.11,28.12,26300.0,20.162,20.162,20.1548,20.162,26300.0
2009-07-30 10:50:00,28.12,28.24,28.11,28.13,89600.0,20.162,20.248,20.1548,20.1692,89600.0
2009-07-30 10:55:00,28.12,28.2,28.1,28.2,41300.0,20.162,20.2194,20.1477,20.2194,41300.0
2009-07-30 11:00:00,28.2,28.26,28.19,28.2,31700.0,20.2194,20.2624,20.2122,20.2194,31700.0
2009-07-30 11:05:00,28.19,28.21,28.16,28.16,27600.0,20.2122,20.2265,20.1907,20.1907,27600.0
2009-07-30 11:10:00,28.16,28.19,28.07,28.09,27000.0,20.1907,20.2122,20.1261,20.1405,27000.0
2009-07-30 11:15:00,28.09,28.17,28.08,28.17,43200.0,20.1405,20.1978,20.1333,20.1978,43200.0
2009-07-30 11:20:00,28.17,28.18,28.08,28.09,49900.0,20.1978,20.205,20.1333,20.1405,49900.0
2009-07-30 11:25:00,28.09,28.1,28.06,28.08,19000.0,20.1405,20.1477,20.119,20.1333,19000.0
2009-07-30 11:30:00,28.08,28.12,28.07,28.08,17400.0,20.1333,20.162,20.1261,20.1333,17400.0
2009-07-30 11:35:00,28.08,28.09,28.01,28.06,31200.0,20.1333,20.1405,20.0831,20.119,31200.0
2009-07-30 11:40:00,28.06,28.07,27.92,27.93,24100.0,20.119,20.1261,20.0186,20.0258,24100.0
2009-07-30 11:45:00,27.93,28.01,27.92,28.01,14200.0,20.0258,20.0831,20.0186,20.0831,14200.0
2009-07-30 11:50:00,28.01,28.01,27.96,27.96,29900.0,20.0831,20.0831,20.0473,20.0473,29900.0
2009-07-30 11:55:00,27.96,27.96,27.89,27.92,30400.0,20.0473,20.0473,19.9971,20.0186,30400.0
2009-07-30 12:00:00,27.92,27.93,27.89,27.89,25300.0,20.0186,20.0258,19.9971,19.9971,25300.0
2009-07-30 12:05:00,27.89,27.92,27.89,27.91,56700.0,19.9971,20.0186,19.9971,20.0114,56700.0
2009-07-30 12:10:00,27.91,27.92,27.86,27.87,10700.0,20.0114,20.0186,19.9756,19.9827,10700.0
2009-07-30 12:15:00,27.88,27.96,27.87,27.95,78400.0,19.9899,20.0473,19.9827,20.0401,78400.0
2009-07-30 12:20:00,27.95,27.95,27.93,27.93,15000.0,20.0401,20.0401,20.0258,20.0258,15000.0
2009-07-30 12:25:00,27.94,27.94,27.83,27.83,28600.0,20.0329,20.0329,19.9541,19.9541,28600.0
2009-07-30 12:30:00,27.83,27.92,27.83,27.9,32300.0,19.9541,20.0186,19.9541,20.0043,32300.0
2009-07-30 12:35:00,27.9,27.9,27.86,27.88,9500.0,20.0043,20.0043,19.9756,19.9899,9500.0
2009-07-30 12:40:00,27.88,27.88,27.84,27.84,23600.0,19.9899,19.9899,19.9612,19.9612,23600.0
2009-07-30 12:45:00,27.84,27.87,27.84,27.86,13400.0,19.9612,19.9827,19.9612,19.9756,13400.0
2009-07-30 12:50:00,27.85,27.86,27.8,27.82,23900.0,19.9684,19.9756,19.9326,19.9469,23900.0
2009-07-30 12:55:00,27.82,27.82,27.79,27.8,12800.0,19.9469,19.9469,19.9254,19.9326,12800.0
2009-07-30 13:00:00,27.79,27.9,27.79,27.85,49300.0,19.9254,20.0043,19.9254,19.9684,49300.0
2009-07-30 13:05:00,27.85,27.87,27.81,27.85,30700.0,19.9684,19.9827,19.9397,19.9684,30700.0
2009-07-30 13:10:00,27.86,27.86,27.8,27.8,24100.0,19.9756,19.9756,19.9326,19.9326,24100.0
2009-07-30 13:15:00,27.8,27.82,27.79,27.8,30700.0,19.9326,19.9469,19.9254,19.9326,30700.0
2009-07-30 13:20:00,27.8,27.91,27.8,27.91,19300.0,19.9326,20.0114,19.9326,20.0114,19300.0
2009-07-30 13:25:00,27.91,27.93,27.9,27.92,14200.0,20.0114,20.0258,20.0043,20.0186,14200.0
2009-07-30 13:30:00,27.92,27.98,27.92,27.97,20200.0,20.0186,20.0616,20.0186,20.0544,20200.0
2009-07-30 13:35:00,27.96,28.0,27.96,28.0,16200.0,20.0473,20.076,20.0473,20.076,16200.0
2009-07-30 13:40:00,28.0,28.05,27.99,28.0,25300.0,20.076,20.1118,20.0688,20.076,25300.0
2009-07-30 13:45:00,28.0,28.03,27.99,27.99,22100.0,20.076,20.0975,20.0688,20.0688,22100.0
2009-07-30 13:50:00,28.0,28.06,28.0,28.04,25700.0,20.076,20.119,20.076,20.1046,25700.0
2009-07-30 13:55:00,28.04,28.06,27.95,27.96,19700.0,20.1046,20.119,20.0401,20.0473,19700.0
2009-07-30 14:00:00,27.96,28.02,27.96,28.02,12000.0,20.0473,20.0903,20.0473,20.0903,12000.0
2009-07-30 14:05:00,28.02,28.03,27.94,27.94,24800.0,20.0903,20.0975,20.0329,20.0329,24800.0
2009-07-30 14:10:00,27.94,27.99,27.92,27.95,22900.0,20.0329,20.0688,20.0186,20.0401,22900.0
2009-07-30 14:15:00,27.96,27.99,27.95,27.99,14800.0,20.0473,20.0688,20.0401,20.0688,14800.0
2009-07-30 14:20:00,27.98,28.02,27.96,28.01,32100.0,20.0616,20.0903,20.0473,20.0831,32100.0
2009-07-30 14:25:00,28.02,28.06,28.01,28.01,28200.0,20.0903,20.119,20.0831,20.0831,28200.0
2009-07-30 14:30:00,28.03,28.07,28.01,28.01,29200.0,20.0975,20.1261,20.0831,20.0831,29200.0
2009-07-30 14:35:00,28.01,28.05,27.99,28.03,17400.0,20.0831,20.1118,20.0688,20.0975,17400.0
2009-07-30 14:40:00,28.04,28.09,28.03,28.07,37800.0,20.1046,20.1405,20.0975,20.1261,37800.0
2009-07-30 14:45:00,28.06,28.08,28.04,28.07,18200.0,20.119,20.1333,20.1046,20.1261,18200.0
2009-07-30 14:50:00,28.07,28.1,28.04,28.1,53100.0,20.1261,20.1477,20.1046,20.1477,53100.0
2009-07-30 14:55:00,28.1,28.1,28.07,28.07,21200.0,20.1477,20.1477,20.1261,20.1261,21200.0
2009-07-30 15:00:00,28.07,28.13,28.07,28.1,44900.0,20.1261,20.1692,20.1261,20.1477,44900.0
2009-07-30 15:05:00,28.1,28.11,28.08,28.1,25000.0,20.1477,20.1548,20.1333,20.1477,25000.0
2009-07-30 15:10:00,28.1,28.13,28.1,28.13,29200.0,20.1477,20.1692,20.1477,20.1692,29200.0
2009-07-30 15:15:00,28.13,28.15,28.12,28.13,36400.0,20.1692,20.1835,20.162,20.1692,36400.0
2009-07-30 15:20:00,28.12,28.19,28.12,28.19,58700.0,20.162,20.2122,20.162,20.2122,58700.0
2009-07-30 15:25:00,28.18,28.19,28.11,28.19,75000.0,20.205,20.2122,20.1548,20.2122,75000.0
2009-07-30 15:30:00,28.19,28.2,28.09,28.11,129600.0,20.2122,20.2194,20.1405,20.1548,129600.0
2009-07-30 15:35:00,28.11,28.13,28.01,28.13,183800.0,20.1548,20.1692,20.0831,20.1692,183800.0
2009-07-30 15:40:00,28.13,28.16,28.01,28.05,263400.0,20.1692,20.1907,20.0831,20.1118,263400.0
2009-07-30 15:45:00,28.04,28.13,28.01,28.1,200600.0,20.1046,20.1692,20.0831,20.1477,200600.0
2009-07-30 15:50:00,28.1,28.18,28.03,28.03,164400.0,20.1477,20.205,20.0975,20.0975,164400.0
2009-07-30 15:55:00,28.03,28.06,28.0,28.0,153800.0,20.0975,20.119,20.076,20.076,153800.0
2009-07-31 09:30:00,27.97,28.19,27.87,28.01,28500.0,20.0544,20.2122,19.9827,20.0831,28500.0
2009-07-31 09:35:00,28.0,28.01,27.84,27.96,39600.0,20.076,20.0831,19.9612,20.0473,39600.0
2009-07-31 09:40:00,27.97,28.13,27.87,28.1,39600.0,20.0544,20.1692,19.9827,20.1477,39600.0
2009-07-31 09:45:00,28.08,28.25,28.06,28.23,36900.0,20.1333,20.2552,20.119,20.2409,36900.0
2009-07-31 09:50:00,28.23,28.25,28.07,28.17,65900.0,20.2409,20.2552,20.1261,20.1978,65900.0
2009-07-31 09:55:00,28.17,28.23,28.11,28.14,64100.0,20.1978,20.2409,20.1548,20.1763,64100.0
2009-07-31 10:00:00,28.15,28.15,28.0,28.05,58700.0,20.1835,20.1835,20.076,20.1118,58700.0
2009-07-31 10:05:00,28.05,28.09,27.97,28.0,75700.0,20.1118,20.1405,20.0544,20.076,75700.0
2009-07-31 10:10:00,28.0,28.05,27.95,27.95,54100.0,20.076,20.1118,20.0401,20.0401,54100.0
2009-07-31 10:15:00,27.96,28.01,27.93,27.97,46700.0,20.0473,20.0831,20.0258,20.0544,46700.0
2009-07-31 10:20:00,27.98,28.01,27.97,28.0,27100.0,20.0616,20.0831,20.0544,20.076,27100.0
2009-07-31 10:25:00,28.0,28.01,27.94,27.95,32000.0,20.076,20.0831,20.0329,20.0401,32000.0
2009-07-31 10:30:00,27.95,27.96,27.92,27.94,23700.0,20.0401,20.0473,20.0186,20.0329,23700.0
2009-07-31 10:35:00,27.93,27.98,27.91,27.92,30900.0,20.0258,20.0616,20.0114,20.0186,30900.0
2009-07-31 10:40:00,27.93,28.02,27.92,28.02,24900.0,20.0258,20.0903,20.0186,20.0903,24900.0
2009-07-31 10:45:00,28.02,28.02,27.96,27.97,25200.0,20.0903,20.0903,20.0473,20.0544,25200.0
2009-07-31 10:50:00,27.96,27.97,27.91,27.94,20100.0,20.0473,20.0544,20.0114,20.0329,20100.0
2009-07-31 10:55:00,27.94,28.0,27.91,27.92,17800.0,20.0329,20.076,20.0114,20.0186,17800.0
2009-07-31 11:00:00,27.91,27.94,27.87,27.89,31800.0,20.0114,20.0329,19.9827,19.9971,31800.0
2009-07-31 11:05:00,27.9,27.95,27.88,27.91,29700.0,20.0043,20.0401,19.9899,20.0114,29700.0
2009-07-31 11:10:00,27.9,27.94,27.9,27.91,18600.0,20.0043,20.0329,20.0043,20.0114,18600.0
2009-07-31 11:15:00,27.92,27.95,27.86,27.89,24400.0,20.0186,20.0401,19.9756,19.9971,24400.0
2009-07-31 11:20:00,27.89,27.92,27.86,27.9,34000.0,19.9971,20.0186,19.9756,20.0043,34000.0
2009-07-31 11:25:00,27.88,27.95,27.88,27.91,11500.0,19.9899,20.0401,19.9899,20.0114,11500.0
2009-07-31 11:30:00,27.9,27.91,27.85,27.89,15600.0,20.0043,20.0114,19.9684,19.9971,15600.0
2009-07-31 11:35:00,27.91,27.99,27.91,27.93,15400.0,20.0114,20.0688,20.0114,20.0258,15400.0
2009-07-31 11:40:00,27.92,27.98,27.91,27.98,10400.0,20.0186,20.0616,20.0114,20.0616,10400.0
2009-07-31 11:45:00,27.97,27.98,27.93,27.96,16200.0,20.0544,20.0616,20.0258,20.0473,16200.0
2009-07-31 11:50:00,27.96,27.98,27.96,27.98,35500.0,20.0473,20.0616,20.0473,20.0616,35500.0
2009-07-31 11:55:00,27.97,27.97,27.86,27.87,36100.0,20.0544,20.0544,19.9756,19.9827,36100.0
2009-07-31 12:00:00,27.88,27.89,27.82,27.82,16100.0,19.9899,19.9971,19.9469,19.9469,16100.0
2009-07-31 12:05:00,27.82,27.89,27.78,27.87,15400.0,19.9469,19.9971,19.9182,19.9827,15400.0
2009-07-31 12:10:00,27.87,27.88,27.82,27.82,9400.0,19.9827,19.9899,19.9469,19.9469,9400.0
2009-07-31 12:15:00,27.83,27.91,27.79,27.91,16000.0,19.9541,20.0114,19.9254,20.0114,16000.0
2009-07-31 12:20:00,27.91,27.95,27.9,27.95,24700.0,20.0114,20.0401,20.0043,20.0401,24700.0
2009-07-31 12:25:00,27.95,27.95,27.89,27.89,13600.0,20.0401,20.0401,19.9971,19.9971,13600.0
2009-07-31 12:30:00,27.9,27.91,27.81,27.82,25600.0,20.0043,20.0114,19.9397,19.9469,25600.0
2009-07-31 12:35:00,27.81,27.84,27.81,27.84,24900.0,19.9397,19.9612,19.9397,19.9612,24900.0
2009-07-31 12:40:00,27.83,27.84,27.81,27.82,28300.0,19.9541,19.9612,19.9397,19.9469,28300.0
2009-07-31 12:45:00,27.81,27.87,27.8,27.85,30100.0,19.9397,19.9827,19.9326,19.9684,30100.0
2009-07-31 12:50:00,27.85,27.91,27.82,27.85,28500.0,19.9684,20.0114,19.9469,19.9684,28500.0
2009-07-31 12:55:00,27.85,27.89,27.84,27.88,17800.0,19.9684,19.9971,19.9612,19.9899,17800.0
2009-07-31 13:00:00,27.87,27.87,27.83,27.84,9100.0,19.9827,19.9827,19.9541,19.9612,9100.0
2009-07-31 13:05:00,27.84,27.9,27.83,27.9,12700.0,19.9612,20.0043,19.9541,20.0043,12700.0
2009-07-31 13:10:00,27.9,27.9,27.88,27.89,8200.0,20.0043,20.0043,19.9899,19.9971,8200.0
2009-07-31 13:15:00,27.89,27.9,27.86,27.87,9300.0,19.9971,20.0043,19.9756,19.9827,9300.0
2009-07-31 13:20:00,27.87,27.92,27.87,27.91,9200.0,19.9827,20.0186,19.9827,20.0114,9200.0
2009-07-31 13:25:00,27.9,27.96,27.9,27.96,7800.0,20.0043,20.0473,20.0043,20.0473,7800.0
2009-07-31 13:30:00,27.97,28.0,27.96,27.97,10500.0,20.0544,20.076,20.0473,20.0544,10500.0
2009-07-31 13:35:00,27.98,27.98,27.94,27.95,11900.0,20.0616,20.0616,20.0329,20.0401,11900.0
2009-07-31 13:40:00,27.96,28.04,27.95,27.99,17500.0,20.0473,20.1046,20.0401,20.0688,17500.0
2009-07-31 13:45:00,27.99,28.04,27.97,27.98,19000.0,20.0688,20.1046,20.0544,20.0616,19000.0
2009-07-31 13:50:00,27.99,27.99,27.95,27.96,17700.0,20.0688,20.0688,20.0401,20.0473,17700.0
2009-07-31 13:55:00,27.95,27.96,27.94,27.95,11500.0,20.0401,20.0473,20.0329,20.0401,11500.0
2009-07-31 14:00:00,27.96,27.99,27.95,27.97,16700.0,20.0473,20.0688,20.0401,20.0544,16700.0
2009-07-31 14:05:00,27.98,27.98,27.93,27.97,31700.0,20.0616,20.0616,20.0258,20.0544,31700.0
2009-07-31 14:10:00,27.96,27.99,27.94,27.96,86000.0,20.0473,20.0688,20.0329,20.0473,86000.0
2009-07-31 14:15:00,27.96,28.0,27.95,27.95,24400.0,20.0473,20.076,20.0401,20.0401,24400.0
2009-07-31 14:20:00,27.95,27.97,27.92,27.93,30100.0,20.0401,20.0544,20.0186,20.0258,30100.0
2009-07-31 14:25:00,27.93,27.97,27.93,27.95,35300.0,20.0258,20.0544,20.0258,20.0401,35300.0
2009-07-31 14:30:00,27.95,27.96,27.93,27.93,26600.0,20.0401,20.0473,20.0258,20.0258,26600.0
2009-07-31 14:35:00,27.94,27.94,27.87,27.91,29100.0,20.0329,20.0329,19.9827,20.0114,29100.0
2009-07-31 14:40:00,27.91,27.95,27.86,27.9,25600.0,20.0114,20.0401,19.9756,20.0043,25600.0
2009-07-31 14:45:00,27.9,27.95,27.9,27.95,21700.0,20.0043,20.0401,20.0043,20.0401,21700.0
2009-07-31 14:50:00,27.95,27.95,27.9,27.9,26900.0,20.0401,20.0401,20.0043,20.0043,26900.0
2009-07-31 14:55:00,27.89,27.89,27.85,27.85,35800.0,19.9971,19.9971,19.9684,19.9684,35800.0
2009-07-31 15:00:00,27.86,27.86,27.8,27.81,55300.0,19.9756,19.9756,19.9326,19.9397,55300.0
2009-07-31 15:05:00,27.8,27.9,27.8,27.9,35400.0,19.9326,20.0043,19.9326,20.0043,35400.0
2009-07-31 15:10:00,27.9,27.98,27.89,27.96,40600.0,20.0043,20.0616,19.9971,20.0473,40600.0
2009-07-31 15:15:00,27.95,28.04,27.9,28.01,58900.0,20.0401,20.1046,20.0043,20.0831,58900.0
2009-07-31 15:20:00,28.01,28.13,27.99,28.1,58900.0,20.0831,20.1692,20.0688,20.1477,58900.0
2009-07-31 15:25:00,28.1,28.13,28.02,28.08,80300.0,20.1477,20.1692,20.0903,20.1333,80300.0
2009-07-31 15:30:00,28.08,28.09,27.98,28.03,75000.0,20.1333,20.1405,20.0616,20.0975,75000.0
2009-07-31 15:35:00,28.03,28.04,27.95,27.96,48100.0,20.0975,20.1046,20.0401,20.0473,48100.0
2009-07-31 15:40:00,27.95,27.95,27.83,27.83,85900.0,20.0401,20.0401,19.9541,19.9541,85900.0
2009-07-31 15:45:00,27.82,27.88,27.79,27.81,97000.0,19.9469,19.9899,19.9254,19.9397,97000.0
2009-07-31 15:50:00,27.81,27.85,27.73,27.85,162000.0,19.9397,19.9684,19.8824,19.9684,162000.0
2009-07-31 15:55:00,27.84,27.92,27.84,27.87,156700.0,19.9612,20.0186,19.9612,19.9827,156700.0
2009-08-03 09:30:00,28.51,28.51,28.07,28.14,55600.0,20.4416,20.4416,20.1261,20.1763,55600.0
2009-08-03 09:35:00,28.13,28.17,27.99,28.17,30800.0,20.1692,20.1978,20.0688,20.1978,30800.0
2009-08-03 09:40:00,28.16,28.24,27.91,27.97,42700.0,20.1907,20.248,20.0114,20.0544,42700.0
2009-08-03 09:45:00,27.96,28.02,27.87,27.95,62200.0,20.0473,20.0903,19.9827,20.0401,62200.0
2009-08-03 09:50:00,27.96,28.1,27.91,28.07,41800.0,20.0473,20.1477,20.0114,20.1261,41800.0
2009-08-03 09:55:00,28.07,28.13,28.04,28.11,17500.0,20.1261,20.1692,20.1046,20.1548,17500.0
2009-08-03 10:00:00,28.13,28.18,28.06,28.14,75700.0,20.1692,20.205,20.119,20.1763,75700.0
2009-08-03 10:05:00,28.15,28.19,27.94,27.94,76300.0,20.1835,20.2122,20.0329,20.0329,76300.0
2009-08-03 10:10:00,27.95,28.09,27.92,28.08,26500.0,20.0401,20.1405,20.0186,20.1333,26500.0
2009-08-03 10:15:00,28.07,28.19,28.07,28.11,69700.0,20.1261,20.2122,20.1261,20.1548,69700.0
2009-08-03 10:20:00,28.1,28.23,28.08,28.21,78000.0,20.1477,20.2409,20.1333,20.2265,78000.0
2009-08-03 10:25:00,28.22,28.28,28.17,28.28,38500.0,20.2337,20.2767,20.1978,20.2767,38500.0
2009-08-03 10:30:00,28.28,28.34,28.27,28.33,42600.0,20.2767,20.3197,20.2695,20.3126,42600.0
2009-08-03 10:35:00,28.32,28.35,28.32,28.34,30700.0,20.3054,20.3269,20.3054,20.3197,30700.0
2009-08-03 10:40:00,28.35,28.37,28.26,28.28,38600.0,20.3269,20.3412,20.2624,20.2767,38600.0
2009-08-03 10:45:00,28.29,28.31,28.27,28.28,21300.0,20.2839,20.2982,20.2695,20.2767,21300.0
2009-08-03 10:50:00,28.27,28.28,28.18,28.18,24800.0,20.2695,20.2767,20.205,20.205,24800.0
2009-08-03 10:55:00,28.18,28.2,28.15,28.18,44700.0,20.205,20.2194,20.1835,20.205,44700.0
2009-08-03 11:00:00,28.18,28.24,28.17,28.17,30900.0,20.205,20.248,20.1978,20.1978,30900.0
2009-08-03 11:05:00,28.17,28.21,28.16,28.2,14600.0,20.1978,20.2265,20.1907,20.2194,14600.0
2009-08-03 11:10:00,28.2,28.22,28.18,28.18,15600.0,20.2194,20.2337,20.205,20.205,15600.0
2009-08-03 11:15:00,28.18,28.18,28.06,28.11,42300.0,20.205,20.205,20.119,20.1548,42300.0
2009-08-03 11:20:00,28.1,28.16,28.07,28.15,19200.0,20.1477,20.1907,20.1261,20.1835,19200.0
2009-08-03 11:25:00,28.16,28.17,28.13,28.15,26800.0,20.1907,20.1978,20.1692,20.1835,26800.0
2009-08-03 11:30:00,28.15,28.17,28.12,28.12,11900.0,20.1835,20.1978,20.162,20.162,11900.0
2009-08-03 11:35:00,28.12,28.16,28.12,28.14,9600.0,20.162,20.1907,20.162,20.1763,9600.0
2009-08-03 11:40:00,28.15,28.2,28.14,28.19,29500.0,20.1835,20.2194,20.1763,20.2122,29500.0
2009-08-03 11:45:00,28.19,28.19,28.13,28.14,19700.0,20.2122,20.2122,20.1692,20.1763,19700.0
2009-08-03 11:50:00,28.15,28.15,28.12,28.12,6300.0,20.1835,20.1835,20.162,20.162,6300.0
2009-08-03 11:55:00,28.13,28.15,28.08,28.09,41300.0,20.1692,20.1835,20.1333,20.1405,41300.0
2009-08-03 12:00:00,28.08,28.09,28.04,28.04,15700.0,20.1333,20.1405,20.1046,20.1046,15700.0
2009-08-03 12:05:00,28.05,28.09,28.03,28.09,39700.0,20.1118,20.1405,20.0975,20.1405,39700.0
2009-08-03 12:10:00,28.08,28.09,28.03,28.03,33700.0,20.1333,20.1405,20.0975,20.0975,33700.0
2009-08-03 12:15:00,28.04,28.04,27.97,28.01,19400.0,20.1046,20.1046,20.0544,20.0831,19400.0
2009-08-03 12:20:00,28.0,28.01,27.97,28.0,16900.0,20.076,20.0831,20.0544,20.076,16900.0
2009-08-03 12:25:00,28.0,28.0,27.91,27.91,39800.0,20.076,20.076,20.0114,20.0114,39800.0
2009-08-03 12:30:00,27.92,27.98,27.91,27.93,20600.0,20.0186,20.0616,20.0114,20.0258,20600.0
2009-08-03 12:35:00,27.93,27.95,27.85,27.91,54000.0,20.0258,20.0401,19.9684,20.0114,54000.0
2009-08-03 12:40:00,27.93,27.97,27.91,27.93,45100.0,20.0258,20.0544,20.0114,20.0258,45100.0
2009-08-03 12:45:00,27.93,27.97,27.91,27.93,24000.0,20.0258,20.0544,20.0114,20.0258,24000.0
2009-08-03 12:50:00,27.92,27.92,27.88,27.89,12100.0,20.0186,20.0186,19.9899,19.9971,12100.0
2009-08-03 12:55:00,27.88,27.89,27.83,27.86,13200.0,19.9899,19.9971,19.9541,19.9756,13200.0
2009-08-03 13:00:00,27.86,27.88,27.83,27.84,20200.0,19.9756,19.9899,19.9541,19.9612,20200.0
2009-08-03 13:05:00,27.84,27.88,27.83,27.87,29400.0,19.9612,19.9899,19.9541,19.9827,29400.0
2009-08-03 13:10:00,27.87,27.88,27.79,27.79,31400.0,19.9827,19.9899,19.9254,19.9254,31400.0
2009-08-03 13:15:00,27.79,27.82,27.75,27.79,31800.0,19.9254,19.9469,19.8967,19.9254,31800.0
2009-08-03 13:20:00,27.78,27.83,27.76,27.76,43000.0,19.9182,19.9541,19.9039,19.9039,43000.0
2009-08-03 13:25:00,27.76,27.77,27.75,27.75,11900.0,19.9039,19.911,19.8967,19.8967,11900.0
2009-08-03 13:30:00,27.76,27.79,27.71,27.72,45200.0,19.9039,19.9254,19.868,19.8752,45200.0
2009-08-03 13:35:00,27.72,27.74,27.69,27.7,24800.0,19.8752,19.8895,19.8537,19.8609,24800.0
2009-08-03 13:40:00,27.7,27.7,27.65,27.69,70300.0,19.8609,19.8609,19.825,19.8537,70300.0
2009-08-03 13:45:00,27.69,27.69,27.63,27.68,35200.0,19.8537,19.8537,19.8107,19.8465,35200.0
2009-08-03 13:50:00,27.68,27.7,27.64,27.69,21400.0,19.8465,19.8609,19.8178,19.8537,21400.0
2009-08-03 13:55:00,27.69,27.69,27.63,27.65,36600.0,19.8537,19.8537,19.8107,19.825,36600.0
2009-08-03 14:00:00,27.65,27.67,27.62,27.64,111300.0,19.825,19.8393,19.8035,19.8178,111300.0
2009-08-03 14:05:00,27.65,27.69,27.64,27.67,28100.0,19.825,19.8537,19.8178,19.8393,28100.0
2009-08-03 14:10:00,27.67,27.68,27.66,27.67,37700.0,19.8393,19.8465,19.8322,19.8393,37700.0
2009-08-03 14:15:00,27.66,27.7,27.62,27.69,84500.0,19.8322,19.8609,19.8035,19.8537,84500.0
2009-08-03 14:20:00,27.69,27.7,27.66,27.67,52900.0,19.8537,19.8609,19.8322,19.8393,52900.0
2009-08-03 14:25:00,27.66,27.68,27.59,27.61,45900.0,19.8322,19.8465,19.782,19.7963,45900.0
2009-08-03 14:30:00,27.61,27.63,27.57,27.62,27500.0,19.7963,19.8107,19.7676,19.8035,27500.0
2009-08-03 14:35:00,27.61,27.64,27.59,27.6,43700.0,19.7963,19.8178,19.782,19.7892,43700.0
2009-08-03 14:40:00,27.6,27.64,27.58,27.59,36300.0,19.7892,19.8178,19.7748,19.782,36300.0
2009-08-03 14:45:00,27.59,27.6,27.56,27.56,35500.0,19.782,19.7892,19.7605,19.7605,35500.0
2009-08-03 14:50:00,27.56,27.59,27.56,27.58,22200.0,19.7605,19.782,19.7605,19.7748,22200.0
2009-08-03 14:55:00,27.59,27.6,27.54,27.54,52200.0,19.782,19.7892,19.7461,19.7461,52200.0
2009-08-03 15:00:00,27.54,27.6,27.53,27.6,36000.0,19.7461,19.7892,19.739,19.7892,36000.0
2009-08-03 15:05:00,27.6,27.6,27.56,27.57,26000.0,19.7892,19.7892,19.7605,19.7676,26000.0
2009-08-03 15:10:00,27.57,27.6,27.56,27.6,18600.0,19.7676,19.7892,19.7605,19.7892,18600.0
2009-08-03 15:15:00,27.6,27.6,27.57,27.58,42900.0,19.7892,19.7892,19.7676,19.7748,42900.0
2009-08-03 15:20:00,27.57,27.64,27.57,27.59,34700.0,19.7676,19.8178,19.7676,19.782,34700.0
2009-08-03 15:25:00,27.59,27.62,27.58,27.6,53900.0,19.782,19.8035,19.7748,19.7892,53900.0
2009-08-03 15:30:00,27.6,27.62,27.55,27.57,83500.0,19.7892,19.8035,19.7533,19.7676,83500.0
2009-08-03 15:35:00,27.57,27.59,27.53,27.53,56200.0,19.7676,19.782,19.739,19.739,56200.0
2009-08-03 15:40:00,27.52,27.59,27.52,27.57,83400.0,19.7318,19.782,19.7318,19.7676,83400.0
2009-08-03 15:45:00,27.57,27.59,27.53,27.55,87400.0,19.7676,19.782,19.739,19.7533,87400.0
2009-08-03 15:50:00,27.54,27.64,27.53,27.64,135000.0,19.7461,19.8178,19.739,19.8178,135000.0
2009-08-03 15:55:00,27.64,27.72,27.62,27.7,179400.0,19.8178,19.8752,19.8035,19.8609,179400.0
2009-08-04 09:30:00,27.6,27.79,27.56,27.67,44200.0,19.7892,19.9254,19.7605,19.8393,44200.0
2009-08-04 09:35:00,27.69,27.79,27.65,27.65,31200.0,19.8537,19.9254,19.825,19.825,31200.0
2009-08-04 09:40:00,27.65,27.77,27.62,27.69,16500.0,19.825,19.911,19.8035,19.8537,16500.0
2009-08-04 09:45:00,27.69,27.73,27.54,27.58,29800.0,19.8537,19.8824,19.7461,19.7748,29800.0
2009-08-04 09:50:00,27.59,27.62,27.4,27.41,66900.0,19.782,19.8035,19.6458,19.6529,66900.0
2009-08-04 09:55:00,27.42,27.47,27.35,27.44,52500.0,19.6601,19.6959,19.6099,19.6744,52500.0
2009-08-04 10:00:00,27.44,27.57,27.36,27.39,57200.0,19.6744,19.7676,19.6171,19.6386,57200.0
2009-08-04 10:05:00,27.39,27.48,27.36,27.46,28700.0,19.6386,19.7031,19.6171,19.6888,28700.0
2009-08-04 10:10:00,27.46,27.59,27.45,27.56,25000.0,19.6888,19.782,19.6816,19.7605,25000.0
2009-08-04 10:15:00,27.55,27.63,27.54,27.54,25600.0,19.7533,19.8107,19.7461,19.7461,25600.0
2009-08-04 10:20:00,27.53,27.6,27.53,27.57,28800.0,19.739,19.7892,19.739,19.7676,28800.0
2009-08-04 10:25:00,27.58,27.63,27.55,27.59,20900.0,19.7748,19.8107,19.7533,19.782,20900.0
2009-08-04 10:30:00,27.59,27.6,27.57,27.6,20300.0,19.782,19.7892,19.7676,19.7892,20300.0
2009-08-04 10:35:00,27.6,27.6,27.56,27.6,9300.0,19.7892,19.7892,19.7605,19.7892,9300.0
2009-08-04 10:40:00,27.6,27.66,27.58,27.66,14400.0,19.7892,19.8322,19.7748,19.8322,14400.0
2009-08-04 10:45:00,27.67,27.71,27.67,27.69,7300.0,19.8393,19.868,19.8393,19.8537,7300.0
2009-08-04 10:50:00,27.7,27.76,27.69,27.76,14200.0,19.8609,19.9039,19.8537,19.9039,14200.0
2009-08-04 10:55:00,27.75,27.82,27.75,27.79,22700.0,19.8967,19.9469,19.8967,19.9254,22700.0
2009-08-04 11:00:00,27.78,27.88,27.78,27.88,30200.0,19.9182,19.9899,19.9182,19.9899,30200.0
2009-08-04 11:05:00,27.87,27.95,27.84,27.94,23300.0,19.9827,20.0401,19.9612,20.0329,23300.0
2009-08-04 11:10:00,27.94,28.14,27.94,28.08,33200.0,20.0329,20.1763,20.0329,20.1333,33200.0
2009-08-04 11:15:00,28.08,28.13,28.03,28.13,9300.0,20.1333,20.1692,20.0975,20.1692,9300.0
2009-08-04 11:20:00,28.13,28.15,28.05,28.07,19000.0,20.1692,20.1835,20.1118,20.1261,19000.0
2009-08-04 11:25:00,28.08,28.15,28.06,28.15,18100.0,20.1333,20.1835,20.119,20.1835,18100.0
2009-08-04 11:30:00,28.15,28.16,28.1,28.11,22800.0,20.1835,20.1907,20.1477,20.1548,22800.0
2009-08-04 11:35:00,28.11,28.18,28.06,28.16,39600.0,20.1548,20.205,20.119,20.1907,39600.0
2009-08-04 11:40:00,28.17,28.18,28.03,28.04,31900.0,20.1978,20.205,20.0975,20.1046,31900.0
2009-08-04 11:45:00,28.04,28.07,27.92,27.93,15400.0,20.1046,20.1261,20.0186,20.0258,15400.0
2009-08-04 11:50:00,27.92,28.01,27.87,27.97,12600.0,20.0186,20.0831,19.9827,20.0544,12600.0
2009-08-04 11:55:00,27.97,28.06,27.97,28.05,6900.0,20.0544,20.119,20.0544,20.1118,6900.0
2009-08-04 12:00:00,28.05,28.05,27.99,28.04,8600.0,20.1118,20.1118,20.0688,20.1046,8600.0
2009-08-04 12:05:00,28.05,28.06,28.04,28.05,8200.0,20.1118,20.119,20.1046,20.1118,8200.0
2009-08-04 12:10:00,28.05,28.06,28.01,28.06,16400.0,20.1118,20.119,20.0831,20.119,16400.0
2009-08-04 12:15:00,28.06,28.08,28.01,28.07,17000.0,20.119,20.1333,20.0831,20.1261,17000.0
2009-08-04 12:20:00,28.08,28.16,28.08,28.14,21100.0,20.1333,20.1907,20.1333,20.1763,21100.0
2009-08-04 12:25:00,28.13,28.21,28.13,28.18,18900.0,20.1692,20.2265,20.1692,20.205,18900.0
2009-08-04 12:30:00,28.18,28.18,28.1,28.13,25000.0,20.205,20.205,20.1477,20.1692,25000.0
2009-08-04 12:35:00,28.12,28.17,28.09,28.11,24600.0,20.162,20.1978,20.1405,20.1548,24600.0
2009-08-04 12:40:00,28.1,28.14,28.08,28.12,17000.0,20.1477,20.1763,20.1333,20.162,17000.0
2009-08-04 12:45:00,28.12,28.21,28.12,28.2,11400.0,20.162,20.2265,20.162,20.2194,11400.0
2009-08-04 12:50:00,28.2,28.25,28.15,28.24,47600.0,20.2194,20.2552,20.1835,20.248,47600.0
2009-08-04 12:55:00,28.24,28.27,28.22,28.25,16400.0,20.248,20.2695,20.2337,20.2552,16400.0
2009-08-04 13:00:00,28.25,28.28,28.2,28.21,18700.0,20.2552,20.2767,20.2194,20.2265,18700.0
2009-08-04 13:05:00,28.2,28.25,28.2,28.23,18400.0,20.2194,20.2552,20.2194,20.2409,18400.0
2009-08-04 13:10:00,28.24,28.25,28.22,28.24,14300.0,20.248,20.2552,20.2337,20.248,14300.0
2009-08-04 13:15:00,28.24,28.25,28.18,28.18,13800.0,20.248,20.2552,20.205,20.205,13800.0
2009-08-04 13:20:00,28.17,28.23,28.17,28.23,16700.0,20.1978,20.2409,20.1978,20.2409,16700.0
2009-08-04 13:25:00,28.23,28.28,28.23,28.27,22700.0,20.2409,20.2767,20.2409,20.2695,22700.0
2009-08-04 13:30:00,28.26,28.27,28.26,28.27,8600.0,20.2624,20.2695,20.2624,20.2695,8600.0
2009-08-04 13:35:00,28.27,28.29,28.26,28.28,27100.0,20.2695,20.2839,20.2624,20.2767,27100.0
2009-08-04 13:40:00,28.29,28.29,28.26,28.26,7300.0,20.2839,20.2839,20.2624,20.2624,7300.0
2009-08-04 13:45:00,28.27,28.27,28.19,28.19,11600.0,20.2695,20.2695,20.2122,20.2122,11600.0
2009-08-04 13:50:00,28.18,28.19,28.1,28.13,27200.0,20.205,20.2122,20.1477,20.1692,27200.0
2009-08-04 13:55:00,28.13,28.13,28.06,28.08,25600.0,20.1692,20.1692,20.119,20.1333,25600.0
2009-08-04 14:00:00,28.07,28.1,28.04,28.08,17800.0,20.1261,20.1477,20.1046,20.1333,17800.0
2009-08-04 14:05:00,28.09,28.09,28.01,28.06,15700.0,20.1405,20.1405,20.0831,20.119,15700.0
2009-08-04 14:10:00,28.06,28.13,28.04,28.13,11200.0,20.119,20.1692,20.1046,20.1692,11200.0
2009-08-04 14:15:00,28.12,28.13,28.06,28.13,10700.0,20.162,20.1692,20.119,20.1692,10700.0
2009-08-04 14:20:00,28.12,28.12,28.08,28.1,13500.0,20.162,20.162,20.1333,20.1477,13500.0
2009-08-04 14:25:00,28.12,28.22,28.11,28.22,14100.0,20.162,20.2337,20.1548,20.2337,14100.0
2009-08-04 14:30:00,28.22,28.26,28.21,28.24,11400.0,20.2337,20.2624,20.2265,20.248,11400.0
2009-08-04 14:35:00,28.24,28.25,28.19,28.2,21400.0,20.248,20.2552,20.2122,20.2194,21400.0
2009-08-04 14:40:00,28.2,28.28,28.19,28.25,22300.0,20.2194,20.2767,20.2122,20.2552,22300.0
2009-08-04 14:45:00,28.26,28.28,28.19,28.19,15600.0,20.2624,20.2767,20.2122,20.2122,15600.0
2009-08-04 14:50:00,28.17,28.19,28.1,28.14,15600.0,20.1978,20.2122,20.1477,20.1763,15600.0
2009-08-04 14:55:00,28.14,28.22,28.14,28.21,22400.0,20.1763,20.2337,20.1763,20.2265,22400.0
2009-08-04 15:00:00,28.21,28.23,28.15,28.16,27200.0,20.2265,20.2409,20.1835,20.1907,27200.0
2009-08-04 15:05:00,28.17,28.2,28.16,28.16,45000.0,20.1978,20.2194,20.1907,20.1907,45000.0
2009-08-04 15:10:00,28.15,28.2,28.12,28.2,18600.0,20.1835,20.2194,20.162,20.2194,18600.0
2009-08-04 15:15:00,28.2,28.2,28.13,28.17,12200.0,20.2194,20.2194,20.1692,20.1978,12200.0
2009-08-04 15:20:00,28.18,28.2,28.16,28.17,30500.0,20.205,20.2194,20.1907,20.1978,30500.0
2009-08-04 15:25:00,28.17,28.17,28.12,28.12,18400.0,20.1978,20.1978,20.162,20.162,18400.0
2009-08-04 15:30:00,28.13,28.17,28.1,28.1,40900.0,20.1692,20.1978,20.1477,20.1477,40900.0
2009-08-04 15:35:00,28.1,28.15,28.1,28.11,35800.0,20.1477,20.1835,20.1477,20.1548,35800.0
2009-08-04 15:40:00,28.11,28.13,28.06,28.08,82900.0,20.1548,20.1692,20.119,20.1333,82900.0
2009-08-04 15:45:00,28.07,28.16,28.07,28.16,109500.0,20.1261,20.1907,20.1261,20.1907,109500.0
2009-08-04 15:50:00,28.16,28.25,28.14,28.23,105800.0,20.1907,20.2552,20.1763,20.2409,105800.0
2009-08-04 15:55:00,28.23,28.34,28.22,28.3,237900.0,20.2409,20.3197,20.2337,20.2911,237900.0
2009-08-05 09:30:00,28.19,28.62,28.19,28.29,34700.0,20.2122,20.5205,20.2122,20.2839,34700.0
2009-08-05 09:35:00,28.31,28.49,28.2,28.49,32400.0,20.2982,20.4273,20.2194,20.4273,32400.0
2009-08-05 09:40:00,28.46,28.64,28.43,28.5,33400.0,20.4058,20.5348,20.3843,20.4345,33400.0
2009-08-05 09:45:00,28.5,28.52,28.34,28.37,33000.0,20.4345,20.4488,20.3197,20.3412,33000.0
2009-08-05 09:50:00,28.32,28.35,28.22,28.32,17700.0,20.3054,20.3269,20.2337,20.3054,17700.0
2009-08-05 09:55:00,28.29,28.37,28.22,28.36,17200.0,20.2839,20.3412,20.2337,20.3341,17200.0
2009-08-05 10:00:00,28.36,28.39,28.07,28.07,44600.0,20.3341,20.3556,20.1261,20.1261,44600.0
2009-08-05 10:05:00,28.06,28.16,28.01,28.06,30300.0,20.119,20.1907,20.0831,20.119,30300.0
2009-08-05 10:10:00,28.05,28.06,27.94,27.94,31400.0,20.1118,20.119,20.0329,20.0329,31400.0
2009-08-05 10:15:00,27.92,27.94,27.75,27.75,32800.0,20.0186,20.0329,19.8967,19.8967,32800.0
2009-08-05 10:20:00,27.77,27.77,27.68,27.72,48000.0,19.911,19.911,19.8465,19.8752,48000.0
2009-08-05 10:25:00,27.72,27.79,27.71,27.79,33200.0,19.8752,19.9254,19.868,19.9254,33200.0
2009-08-05 10:30:00,27.79,27.87,27.76,27.86,19200.0,19.9254,19.9827,19.9039,19.9756,19200.0
2009-08-05 10:35:00,27.85,27.89,27.79,27.79,15400.0,19.9684,19.9971,19.9254,19.9254,15400.0
2009-08-05 10:40:00,27.8,27.81,27.73,27.74,30500.0,19.9326,19.9397,19.8824,19.8895,30500.0
2009-08-05 10:45:00,27.74,27.74,27.66,27.69,13400.0,19.8895,19.8895,19.8322,19.8537,13400.0
2009-08-05 10:50:00,27.69,27.7,27.59,27.67,33600.0,19.8537,19.8609,19.782,19.8393,33600.0
2009-08-05 10:55:00,27.68,27.71,27.67,27.7,20300.0,19.8465,19.868,19.8393,19.8609,20300.0
2009-08-05 11:00:00,27.7,27.71,27.67,27.69,21700.0,19.8609,19.868,19.8393,19.8537,21700.0
2009-08-05 11:05:00,27.68,27.84,27.65,27.83,13700.0,19.8465,19.9612,19.825,19.9541,13700.0
2009-08-05 11:10:00,27.83,28.02,27.83,28.01,75800.0,19.9541,20.0903,19.9541,20.0831,75800.0
2009-08-05 11:15:00,28.01,28.02,27.94,27.94,28300.0,20.0831,20.0903,20.0329,20.0329,28300.0
2009-08-05 11:20:00,27.95,27.95,27.89,27.89,7100.0,20.0401,20.0401,19.9971,19.9971,7100.0
2009-08-05 11:25:00,27.9,27.95,27.9,27.95,7400.0,20.0043,20.0401,20.0043,20.0401,7400.0
2009-08-05 11:30:00,27.94,27.95,27.91,27.94,7900.0,20.0329,20.0401,20.0114,20.0329,7900.0
2009-08-05 11:35:00,27.95,27.95,27.88,27.91,53800.0,20.0401,20.0401,19.9899,20.0114,53800.0
2009-08-05 11:40:00,27.93,27.98,27.93,27.94,23600.0,20.0258,20.0616,20.0258,20.0329,23600.0
2009-08-05 11:45:00,27.96,28.01,27.96,28.01,10600.0,20.0473,20.0831,20.0473,20.0831,10600.0
2009-08-05 11:50:00,28.01,28.07,28.01,28.05,11600.0,20.0831,20.1261,20.0831,20.1118,11600.0
2009-08-05 11:55:00,28.04,28.11,28.0,28.03,42300.0,20.1046,20.1548,20.076,20.0975,42300.0
2009-08-05 12:00:00,28.04,28.08,28.04,28.05,11900.0,20.1046,20.1333,20.1046,20.1118,11900.0
2009-08-05 12:05:00,28.05,28.1,28.05,28.09,12900.0,20.1118,20.1477,20.1118,20.1405,12900.0
2009-08-05 12:10:00,28.09,28.22,28.09,28.21,23300.0,20.1405,20.2337,20.1405,20.2265,23300.0
2009-08-05 12:15:00,28.22,28.3,28.21,28.27,33900.0,20.2337,20.2911,20.2265,20.2695,33900.0
2009-08-05 12:20:00,28.27,28.31,28.26,28.27,17000.0,20.2695,20.2982,20.2624,20.2695,17000.0
2009-08-05 12:25:00,28.27,28.31,28.25,28.3,17400.0,20.2695,20.2982,20.2552,20.2911,17400.0
2009-08-05 12:30:00,28.31,28.38,28.31,28.34,26400.0,20.2982,20.3484,20.2982,20.3197,26400.0
2009-08-05 12:35:00,28.34,28.36,28.3,28.3,45900.0,20.3197,20.3341,20.2911,20.2911,45900.0
2009-08-05 12:40:00,28.3,28.35,28.3,28.34,15700.0,20.2911,20.3269,20.2911,20.3197,15700.0
2009-08-05 12:45:00,28.35,28.35,28.32,28.34,12100.0,20.3269,20.3269,20.3054,20.3197,12100.0
2009-08-05 12:50:00,28.32,28.37,28.32,28.33,16700.0,20.3054,20.3412,20.3054,20.3126,16700.0
2009-08-05 12:55:00,28.34,28.34,28.25,28.25,14500.0,20.3197,20.3197,20.2552,20.2552,14500.0
2009-08-05 13:00:00,28.25,28.33,28.25,28.3,26600.0,20.2552,20.3126,20.2552,20.2911,26600.0
2009-08-05 13:05:00,28.3,28.32,28.27,28.3,68300.0,20.2911,20.3054,20.2695,20.2911,68300.0
2009-08-05 13:10:00,28.3,28.36,28.29,28.34,22100.0,20.2911,20.3341,20.2839,20.3197,22100.0
2009-08-05 13:15:00,28.34,28.4,28.34,28.39,16500.0,20.3197,20.3628,20.3197,20.3556,16500.0
2009-08-05 13:20:00,28.39,28.41,28.35,28.4,14400.0,20.3556,20.3699,20.3269,20.3628,14400.0
2009-08-05 13:25:00,28.41,28.5,28.39,28.49,23900.0,20.3699,20.4345,20.3556,20.4273,23900.0
2009-08-05 13:30:00,28.49,28.49,28.43,28.43,23300.0,20.4273,20.4273,20.3843,20.3843,23300.0
2009-08-05 13:35:00,28.42,28.42,28.35,28.36,23300.0,20.3771,20.3771,20.3269,20.3341,23300.0
2009-08-05 13:40:00,28.36,28.41,28.32,28.33,38500.0,20.3341,20.3699,20.3054,20.3126,38500.0
2009-08-05 13:45:00,28.32,28.37,28.3,28.31,28600.0,20.3054,20.3412,20.2911,20.2982,28600.0
2009-08-05 13:50:00,28.3,28.3,28.24,28.26,21700.0,20.2911,20.2911,20.248,20.2624,21700.0
2009-08-05 13:55:00,28.26,28.3,28.26,28.28,34600.0,20.2624,20.2911,20.2624,20.2767,34600.0
2009-08-05 14:00:00,28.28,28.33,28.28,28.32,14900.0,20.2767,20.3126,20.2767,20.3054,14900.0
2009-08-05 14:05:00,28.33,28.37,28.33,28.36,9200.0,20.3126,20.3412,20.3126,20.3341,9200.0
2009-08-05 14:10:00,28.37,28.43,28.37,28.43,17100.0,20.3412,20.3843,20.3412,20.3843,17100.0
2009-08-05 14:15:00,28.43,28.43,28.42,28.43,13600.0,20.3843,20.3843,20.3771,20.3843,13600.0
2009-08-05 14:20:00,28.43,28.44,28.38,28.43,31500.0,20.3843,20.3914,20.3484,20.3843,31500.0
2009-08-05 14:25:00,28.42,28.53,28.42,28.51,68300.0,20.3771,20.456,20.3771,20.4416,68300.0
2009-08-05 14:30:00,28.51,28.51,28.45,28.46,40300.0,20.4416,20.4416,20.3986,20.4058,40300.0
2009-08-05 14:35:00,28.46,28.47,28.41,28.42,22000.0,20.4058,20.4129,20.3699,20.3771,22000.0
2009-08-05 14:40:00,28.42,28.54,28.39,28.54,53300.0,20.3771,20.4631,20.3556,20.4631,53300.0
2009-08-05 14:45:00,28.54,28.62,28.47,28.62,31300.0,20.4631,20.5205,20.4129,20.5205,31300.0
2009-08-05 14:50:00,28.64,28.68,28.56,28.61,35400.0,20.5348,20.5635,20.4775,20.5133,35400.0
2009-08-05 14:55:00,28.61,28.68,28.6,28.68,20000.0,20.5133,20.5635,20.5062,20.5635,20000.0
2009-08-05 15:00:00,28.68,28.73,28.61,28.63,40700.0,20.5635,20.5994,20.5133,20.5277,40700.0
2009-08-05 15:05:00,28.63,28.66,28.61,28.66,33800.0,20.5277,20.5492,20.5133,20.5492,33800.0
2009-08-05 15:10:00,28.65,28.81,28.65,28.8,45000.0,20.542,20.6567,20.542,20.6496,45000.0
2009-08-05 15:15:00,28.8,28.83,28.78,28.8,30200.0,20.6496,20.6711,20.6352,20.6496,30200.0
2009-08-05 15:20:00,28.81,28.86,28.77,28.86,30100.0,20.6567,20.6926,20.628,20.6926,30100.0
2009-08-05 15:25:00,28.86,28.98,28.85,28.97,40600.0,20.6926,20.7786,20.6854,20.7714,40600.0
2009-08-05 15:30:00,28.97,28.97,28.71,28.74,49900.0,20.7714,20.7714,20.585,20.6065,49900.0
2009-08-05 15:35:00,28.74,28.79,28.69,28.76,34700.0,20.6065,20.6424,20.5707,20.6209,34700.0
2009-08-05 15:40:00,28.76,28.87,28.75,28.85,59500.0,20.6209,20.6997,20.6137,20.6854,59500.0
2009-08-05 15:45:00,28.85,28.85,28.63,28.64,40900.0,20.6854,20.6854,20.5277,20.5348,40900.0
2009-08-05 15:50:00,28.63,28.7,28.62,28.67,73900.0,20.5277,20.5779,20.5205,20.5563,73900.0
2009-08-05 15:55:00,28.67,28.81,28.65,28.75,134600.0,20.5563,20.6567,20.542,20.6137,134600.0
2009-08-06 09:30:00,29.16,29.41,28.82,28.91,16200.0,20.9077,21.0869,20.6639,20.7284,16200.0
2009-08-06 09:35:00,28.92,28.92,28.34,28.56,65400.0,20.7356,20.7356,20.3197,20.4775,65400.0
2009-08-06 09:40:00,28.55,28.89,28.55,28.84,57800.0,20.4703,20.7141,20.4703,20.6782,57800.0
2009-08-06 09:45:00,28.81,28.87,28.66,28.68,33600.0,20.6567,20.6997,20.5492,20.5635,33600.0
2009-08-06 09:50:00,28.65,28.76,28.52,28.52,28300.0,20.542,20.6209,20.4488,20.4488,28300.0
2009-08-06 09:55:00,28.52,28.53,28.4,28.44,35500.0,20.4488,20.456,20.3628,20.3914,35500.0
2009-08-06 10:00:00,28.42,28.43,28.18,28.27,42800.0,20.3771,20.3843,20.205,20.2695,42800.0
2009-08-06 10:05:00,28.27,28.5,28.27,28.4,74900.0,20.2695,20.4345,20.2695,20.3628,74900.0
2009-08-06 10:10:00,28.39,28.41,28.26,28.3,77400.0,20.3556,20.3699,20.2624,20.2911,77400.0
2009-08-06 10:15:00,28.28,28.28,28.02,28.07,66200.0,20.2767,20.2767,20.0903,20.1261,66200.0
2009-08-06 10:20:00,28.08,28.1,28.01,28.08,64600.0,20.1333,20.1477,20.0831,20.1333,64600.0
2009-08-06 10:25:00,28.09,28.16,27.95,28.16,33300.0,20.1405,20.1907,20.0401,20.1907,33300.0
2009-08-06 10:30:00,28.14,28.29,28.11,28.28,50200.0,20.1763,20.2839,20.1548,20.2767,50200.0
2009-08-06 10:35:00,28.26,28.28,28.15,28.25,33500.0,20.2624,20.2767,20.1835,20.2552,33500.0
2009-08-06 10:40:00,28.24,28.27,28.18,28.22,48700.0,20.248,20.2695,20.205,20.2337,48700.0
2009-08-06 10:45:00,28.21,28.31,28.19,28.23,55600.0,20.2265,20.2982,20.2122,20.2409,55600.0
2009-08-06 10:50:00,28.23,28.28,28.17,28.2,41800.0,20.2409,20.2767,20.1978,20.2194,41800.0
2009-08-06 10:55:00,28.19,28.25,28.1,28.23,48100.0,20.2122,20.2552,20.1477,20.2409,48100.0
2009-08-06 11:00:00,28.23,28.26,28.22,28.25,52000.0,20.2409,20.2624,20.2337,20.2552,52000.0
2009-08-06 11:05:00,28.25,28.26,28.18,28.22,103800.0,20.2552,20.2624,20.205,20.2337,103800.0
2009-08-06 11:10:00,28.23,28.34,28.23,28.31,56100.0,20.2409,20.3197,20.2409,20.2982,56100.0
2009-08-06 11:15:00,28.32,28.36,28.27,28.3,160900.0,20.3054,20.3341,20.2695,20.2911,160900.0
2009-08-06 11:20:00,28.3,28.37,28.27,28.37,58800.0,20.2911,20.3412,20.2695,20.3412,58800.0
2009-08-06 11:25:00,28.37,28.53,28.37,28.47,37000.0,20.3412,20.456,20.3412,20.4129,37000.0
2009-08-06 11:30:00,28.47,28.47,28.36,28.41,39800.0,20.4129,20.4129,20.3341,20.3699,39800.0
2009-08-06 11:35:00,28.41,28.55,28.41,28.5,48800.0,20.3699,20.4703,20.3699,20.4345,48800.0
2009-08-06 11:40:00,28.5,28.5,28.36,28.36,88500.0,20.4345,20.4345,20.3341,20.3341,88500.0
2009-08-06 11:45:00,28.36,28.4,28.32,28.39,19300.0,20.3341,20.3628,20.3054,20.3556,19300.0
2009-08-06 11:50:00,28.4,28.4,28.3,28.3,21700.0,20.3628,20.3628,20.2911,20.2911,21700.0
2009-08-06 11:55:00,28.3,28.3,28.21,28.27,29000.0,20.2911,20.2911,20.2265,20.2695,29000.0
2009-08-06 12:00:00,28.27,28.27,28.09,28.11,70300.0,20.2695,20.2695,20.1405,20.1548,70300.0
2009-08-06 12:05:00,28.11,28.18,28.07,28.16,118300.0,20.1548,20.205,20.1261,20.1907,118300.0
2009-08-06 12:10:00,28.16,28.25,28.14,28.23,30600.0,20.1907,20.2552,20.1763,20.2409,30600.0
2009-08-06 12:15:00,28.23,28.23,28.13,28.21,21900.0,20.2409,20.2409,20.1692,20.2265,21900.0
2009-08-06 12:20:00,28.21,28.25,28.16,28.24,22500.0,20.2265,20.2552,20.1907,20.248,22500.0
2009-08-06 12:25:00,28.24,28.25,28.18,28.22,47700.0,20.248,20.2552,20.205,20.2337,47700.0
2009-08-06 12:30:00,28.21,28.25,28.2,28.21,28800.0,20.2265,20.2552,20.2194,20.2265,28800.0
2009-08-06 12:35:00,28.21,28.23,28.19,28.2,37700.0,20.2265,20.2409,20.2122,20.2194,37700.0
2009-08-06 12:40:00,28.2,28.35,28.16,28.31,30200.0,20.2194,20.3269,20.1907,20.2982,30200.0
2009-08-06 12:45:00,28.32,28.34,28.29,28.3,17700.0,20.3054,20.3197,20.2839,20.2911,17700.0
2009-08-06 12:50:00,28.31,28.34,28.22,28.27,20900.0,20.2982,20.3197,20.2337,20.2695,20900.0
2009-08-06 12:55:00,28.3,28.33,28.25,28.26,10600.0,20.2911,20.3126,20.2552,20.2624,10600.0
2009-08-06 13:00:00,28.27,28.3,28.25,28.3,10500.0,20.2695,20.2911,20.2552,20.2911,10500.0
2009-08-06 13:05:00,28.29,28.3,28.25,28.3,15800.0,20.2839,20.2911,20.2552,20.2911,15800.0
2009-08-06 13:10:00,28.28,28.28,28.24,28.25,10100.0,20.2767,20.2767,20.248,20.2552,10100.0
2009-08-06 13:15:00,28.26,28.31,28.22,28.23,17900.0,20.2624,20.2982,20.2337,20.2409,17900.0
2009-08-06 13:20:00,28.23,28.34,28.22,28.34,13600.0,20.2409,20.3197,20.2337,20.3197,13600.0
2009-08-06 13:25:00,28.33,28.34,28.25,28.27,37500.0,20.3126,20.3197,20.2552,20.2695,37500.0
2009-08-06 13:30:00,28.29,28.38,28.29,28.31,41300.0,20.2839,20.3484,20.2839,20.2982,41300.0
2009-08-06 13:35:00,28.31,28.32,28.26,28.26,12800.0,20.2982,20.3054,20.2624,20.2624,12800.0
2009-08-06 13:40:00,28.27,28.27,28.08,28.09,48400.0,20.2695,20.2695,20.1333,20.1405,48400.0
2009-08-06 13:45:00,28.1,28.22,28.1,28.15,41000.0,20.1477,20.2337,20.1477,20.1835,41000.0
2009-08-06 13:50:00,28.14,28.21,28.11,28.14,19300.0,20.1763,20.2265,20.1548,20.1763,19300.0
2009-08-06 13:55:00,28.13,28.18,28.12,28.13,13500.0,20.1692,20.205,20.162,20.1692,13500.0
2009-08-06 14:00:00,28.13,28.13,27.93,27.93,59400.0,20.1692,20.1692,20.0258,20.0258,59400.0
2009-08-06 14:05:00,27.93,27.93,27.8,27.93,56300.0,20.0258,20.0258,19.9326,20.0258,56300.0
2009-08-06 14:10:00,27.93,27.96,27.82,27.85,76600.0,20.0258,20.0473,19.9469,19.9684,76600.0
2009-08-06 14:15:00,27.87,27.91,27.84,27.89,42000.0,19.9827,20.0114,19.9612,19.9971,42000.0
2009-08-06 14:20:00,27.9,27.92,27.87,27.89,41700.0,20.0043,20.0186,19.9827,19.9971,41700.0
2009-08-06 14:25:00,27.88,28.04,27.88,28.04,48400.0,19.9899,20.1046,19.9899,20.1046,48400.0
2009-08-06 14:30:00,28.04,28.04,27.95,27.99,29900.0,20.1046,20.1046,20.0401,20.0688,29900.0
2009-08-06 14:35:00,28.0,28.05,27.99,28.05,42500.0,20.076,20.1118,20.0688,20.1118,42500.0
2009-08-06 14:40:00,28.06,28.06,28.03,28.06,29200.0,20.119,20.119,20.0975,20.119,29200.0
2009-08-06 14:45:00,28.05,28.06,27.99,28.05,25600.0,20.1118,20.119,20.0688,20.1118,25600.0
2009-08-06 14:50:00,28.06,28.08,28.05,28.08,35900.0,20.119,20.1333,20.1118,20.1333,35900.0
2009-08-06 14:55:00,28.07,28.2,28.07,28.11,45300.0,20.1261,20.2194,20.1261,20.1548,45300.0
2009-08-06 15:00:00,28.1,28.11,28.08,28.1,34900.0,20.1477,20.1548,20.1333,20.1477,34900.0
2009-08-06 15:05:00,28.1,28.11,28.06,28.08,57200.0,20.1477,20.1548,20.119,20.1333,57200.0
2009-08-06 15:10:00,28.08,28.08,27.97,27.97,49100.0,20.1333,20.1333,20.0544,20.0544,49100.0
2009-08-06 15:15:00,27.97,28.1,27.96,28.06,52900.0,20.0544,20.1477,20.0473,20.119,52900.0
2009-08-06 15:20:00,28.07,28.1,27.99,28.06,48600.0,20.1261,20.1477,20.0688,20.119,48600.0
2009-08-06 15:25:00,28.06,28.1,28.05,28.07,47800.0,20.119,20.1477,20.1118,20.1261,47800.0
2009-08-06 15:30:00,28.08,28.12,27.93,27.96,78000.0,20.1333,20.162,20.0258,20.0473,78000.0
2009-08-06 15:35:00,27.97,28.06,27.93,28.01,79000.0,20.0544,20.119,20.0258,20.0831,79000.0
2009-08-06 15:40:00,28.0,28.06,27.97,28.02,129800.0,20.076,20.119,20.0544,20.0903,129800.0
2009-08-06 15:45:00,28.02,28.04,27.96,28.02,110000.0,20.0903,20.1046,20.0473,20.0903,110000.0
2009-08-06 15:50:00,28.02,28.02,27.92,27.94,96700.0,20.0903,20.0903,20.0186,20.0329,96700.0
2009-08-06 15:55:00,27.95,27.99,27.94,27.96,115100.0,20.0401,20.0688,20.0329,20.0473,115100.0
2009-08-07 09:30:00,28.43,28.43,28.24,28.38,31800.0,20.3843,20.3843,20.248,20.3484,31800.0
2009-08-07 09:35:00,28.39,28.42,28.19,28.25,27900.0,20.3556,20.3771,20.2122,20.2552,27900.0
2009-08-07 09:40:00,28.26,28.45,28.25,28.45,32800.0,20.2624,20.3986,20.2552,20.3986,32800.0
2009-08-07 09:45:00,28.45,28.5,28.42,28.48,20300.0,20.3986,20.4345,20.3771,20.4201,20300.0
2009-08-07 09:50:00,28.49,28.53,28.37,28.45,16800.0,20.4273,20.456,20.3412,20.3986,16800.0
2009-08-07 09:55:00,28.46,28.54,28.46,28.48,26500.0,20.4058,20.4631,20.4058,20.4201,26500.0
2009-08-07 10:00:00,28.47,28.51,28.38,28.47,44000.0,20.4129,20.4416,20.3484,20.4129,44000.0
2009-08-07 10:05:00,28.46,28.54,28.41,28.5,41400.0,20.4058,20.4631,20.3699,20.4345,41400.0
2009-08-07 10:10:00,28.5,28.65,28.5,28.59,43700.0,20.4345,20.542,20.4345,20.499,43700.0
2009-08-07 10:15:00,28.6,28.75,28.6,28.74,51700.0,20.5062,20.6137,20.5062,20.6065,51700.0
2009-08-07 10:20:00,28.75,28.84,28.73,28.8,42400.0,20.6137,20.6782,20.5994,20.6496,42400.0
2009-08-07 10:25:00,28.79,28.86,28.79,28.83,28800.0,20.6424,20.6926,20.6424,20.6711,28800.0
2009-08-07 10:30:00,28.84,28.86,28.76,28.8,54700.0,20.6782,20.6926,20.6209,20.6496,54700.0
2009-08-07 10:35:00,28.81,28.82,28.72,28.77,137400.0,20.6567,20.6639,20.5922,20.628,137400.0
2009-08-07 10:40:00,28.76,28.78,28.69,28.72,61700.0,20.6209,20.6352,20.5707,20.5922,61700.0
2009-08-07 10:45:00,28.72,28.82,28.72,28.74,25300.0,20.5922,20.6639,20.5922,20.6065,25300.0
2009-08-07 10:50:00,28.74,28.77,28.71,28.75,29200.0,20.6065,20.628,20.585,20.6137,29200.0
2009-08-07 10:55:00,28.75,28.91,28.74,28.76,56200.0,20.6137,20.7284,20.6065,20.6209,56200.0
2009-08-07 11:00:00,28.79,29.02,28.79,29.02,38300.0,20.6424,20.8073,20.6424,20.8073,38300.0
2009-08-07 11:05:00,29.03,29.03,28.95,28.98,37200.0,20.8145,20.8145,20.7571,20.7786,37200.0
2009-08-07 11:10:00,28.99,29.08,28.99,29.07,27400.0,20.7858,20.8503,20.7858,20.8431,27400.0
2009-08-07 11:15:00,29.08,29.09,29.0,29.02,16700.0,20.8503,20.8575,20.793,20.8073,16700.0
2009-08-07 11:20:00,29.04,29.08,29.03,29.08,10400.0,20.8216,20.8503,20.8145,20.8503,10400.0
2009-08-07 11:25:00,29.08,29.09,28.98,28.98,33800.0,20.8503,20.8575,20.7786,20.7786,33800.0
2009-08-07 11:30:00,28.99,29.01,28.93,28.99,23300.0,20.7858,20.8001,20.7428,20.7858,23300.0
2009-08-07 11:35:00,29.0,29.16,29.0,29.15,16800.0,20.793,20.9077,20.793,20.9005,16800.0
2009-08-07 11:40:00,29.15,29.2,29.15,29.18,68600.0,20.9005,20.9364,20.9005,20.922,68600.0
2009-08-07 11:45:00,29.18,29.3,29.17,29.29,115500.0,20.922,21.0081,20.9148,21.0009,115500.0
2009-08-07 11:50:00,29.29,29.4,29.26,29.4,44700.0,21.0009,21.0798,20.9794,21.0798,44700.0
2009-08-07 11:55:00,29.42,29.58,29.37,29.52,64700.0,21.0941,21.2088,21.0582,21.1658,64700.0
2009-08-07 12:00:00,29.51,29.56,29.44,29.46,36700.0,21.1586,21.1945,21.1084,21.1228,36700.0
2009-08-07 12:05:00,29.46,29.48,29.41,29.41,22900.0,21.1228,21.1371,21.0869,21.0869,22900.0
2009-08-07 12:10:00,29.41,29.42,29.36,29.36,19800.0,21.0869,21.0941,21.0511,21.0511,19800.0
2009-08-07 12:15:00,29.35,29.36,29.25,29.34,58600.0,21.0439,21.0511,20.9722,21.0367,58600.0
2009-08-07 12:20:00,29.34,29.38,29.32,29.38,10700.0,21.0367,21.0654,21.0224,21.0654,10700.0
2009-08-07 12:25:00,29.37,29.4,29.33,29.33,14400.0,21.0582,21.0798,21.0296,21.0296,14400.0
2009-08-07 12:30:00,29.33,29.35,29.3,29.33,25000.0,21.0296,21.0439,21.0081,21.0296,25000.0
2009-08-07 12:35:00,29.33,29.34,29.3,29.31,18100.0,21.0296,21.0367,21.0081,21.0152,18100.0
2009-08-07 12:40:00,29.29,29.33,29.29,29.31,11300.0,21.0009,21.0296,21.0009,21.0152,11300.0
2009-08-07 12:45:00,29.31,29.35,29.29,29.32,14500.0,21.0152,21.0439,21.0009,21.0224,14500.0
2009-08-07 12:50:00,29.32,29.43,29.31,29.43,25600.0,21.0224,21.1013,21.0152,21.1013,25600.0
2009-08-07 12:55:00,29.44,29.44,29.35,29.41,10600.0,21.1084,21.1084,21.0439,21.0869,10600.0
2009-08-07 13:00:00,29.41,29.48,29.4,29.43,21700.0,21.0869,21.1371,21.0798,21.1013,21700.0
2009-08-07 13:05:00,29.42,29.44,29.4,29.42,10300.0,21.0941,21.1084,21.0798,21.0941,10300.0
2009-08-07 13:10:00,29.42,29.53,29.38,29.52,60000.0,21.0941,21.173,21.0654,21.1658,60000.0
2009-08-07 13:15:00,29.53,29.6,29.53,29.59,20600.0,21.173,21.2231,21.173,21.216,20600.0
2009-08-07 13:20:00,29.59,29.65,29.54,29.65,26400.0,21.216,21.259,21.1801,21.259,26400.0
2009-08-07 13:25:00,29.65,29.76,29.64,29.74,33200.0,21.259,21.3379,21.2518,21.3235,33200.0
2009-08-07 13:30:00,29.74,29.78,29.71,29.73,56000.0,21.3235,21.3522,21.302,21.3164,56000.0
2009-08-07 13:35:00,29.73,29.81,29.72,29.81,49900.0,21.3164,21.3737,21.3092,21.3737,49900.0
2009-08-07 13:40:00,29.81,29.81,29.8,29.8,17400.0,21.3737,21.3737,21.3665,21.3665,17400.0
2009-08-07 13:45:00,29.81,29.85,29.79,29.81,28500.0,21.3737,21.4024,21.3594,21.3737,28500.0
2009-08-07 13:50:00,29.82,29.82,29.8,29.81,35900.0,21.3809,21.3809,21.3665,21.3737,35900.0
2009-08-07 13:55:00,29.82,29.84,29.82,29.84,22500.0,21.3809,21.3952,21.3809,21.3952,22500.0
2009-08-07 14:00:00,29.84,29.84,29.81,29.83,18800.0,21.3952,21.3952,21.3737,21.3881,18800.0
2009-08-07 14:05:00,29.83,29.86,29.83,29.85,17700.0,21.3881,21.4096,21.3881,21.4024,17700.0
2009-08-07 14:10:00,29.85,29.92,29.85,29.9,52400.0,21.4024,21.4526,21.4024,21.4382,52400.0
2009-08-07 14:15:00,29.9,29.92,29.85,29.85,40100.0,21.4382,21.4526,21.4024,21.4024,40100.0
2009-08-07 14:20:00,29.85,29.87,29.75,29.75,77700.0,21.4024,21.4167,21.3307,21.3307,77700.0
2009-08-07 14:25:00,29.76,29.76,29.68,29.7,43400.0,21.3379,21.3379,21.2805,21.2948,43400.0
2009-08-07 14:30:00,29.71,29.75,29.65,29.67,36300.0,21.302,21.3307,21.259,21.2733,36300.0
2009-08-07 14:35:00,29.68,29.69,29.65,29.67,50200.0,21.2805,21.2877,21.259,21.2733,50200.0
2009-08-07 14:40:00,29.67,29.7,29.62,29.65,44500.0,21.2733,21.2948,21.2375,21.259,44500.0
2009-08-07 14:45:00,29.66,29.68,29.64,29.66,21800.0,21.2662,21.2805,21.2518,21.2662,21800.0
2009-08-07 14:50:00,29.66,29.72,29.63,29.7,39900.0,21.2662,21.3092,21.2447,21.2948,39900.0
2009-08-07 14:55:00,29.7,29.75,29.65,29.66,72900.0,21.2948,21.3307,21.259,21.2662,72900.0
2009-08-07 15:00:00,29.67,29.69,29.55,29.63,58200.0,21.2733,21.2877,21.1873,21.2447,58200.0
2009-08-07 15:05:00,29.62,29.67,29.47,29.53,100900.0,21.2375,21.2733,21.1299,21.173,100900.0
2009-08-07 15:10:00,29.53,29.56,29.5,29.52,21200.0,21.173,21.1945,21.1514,21.1658,21200.0
2009-08-07 15:15:00,29.51,29.55,29.42,29.44,56900.0,21.1586,21.1873,21.0941,21.1084,56900.0
2009-08-07 15:20:00,29.43,29.47,29.3,29.46,41100.0,21.1013,21.1299,21.0081,21.1228,41100.0
2009-08-07 15:25:00,29.46,29.53,29.39,29.52,65000.0,21.1228,21.173,21.0726,21.1658,65000.0
2009-08-07 15:30:00,29.52,29.52,29.4,29.5,51100.0,21.1658,21.1658,21.0798,21.1514,51100.0
2009-08-07 15:35:00,29.49,29.49,29.37,29.43,60800.0,21.1443,21.1443,21.0582,21.1013,60800.0
2009-08-07 15:40:00,29.43,29.62,29.43,29.62,136500.0,21.1013,21.2375,21.1013,21.2375,136500.0
2009-08-07 15:45:00,29.61,29.66,29.57,29.65,160600.0,21.2303,21.2662,21.2016,21.259,160600.0
2009-08-07 15:50:00,29.66,29.7,29.61,29.66,161400.0,21.2662,21.2948,21.2303,21.2662,161400.0
2009-08-07 15:55:00,29.66,29.69,29.53,29.63,313700.0,21.2662,21.2877,21.173,21.2447,313700.0
2009-08-10 09:30:00,29.55,29.7,29.24,29.68,108600.0,21.1873,21.2948,20.965,21.2805,108600.0
2009-08-10 09:35:00,29.68,29.71,29.34,29.37,71400.0,21.2805,21.302,21.0367,21.0582,71400.0
2009-08-10 09:40:00,29.37,29.74,29.36,29.55,23300.0,21.0582,21.3235,21.0511,21.1873,23300.0
2009-08-10 09:45:00,29.57,29.61,29.42,29.49,29600.0,21.2016,21.2303,21.0941,21.1443,29600.0
2009-08-10 09:50:00,29.5,29.55,29.44,29.45,23500.0,21.1514,21.1873,21.1084,21.1156,23500.0
2009-08-10 09:55:00,29.45,29.56,29.43,29.45,18300.0,21.1156,21.1945,21.1013,21.1156,18300.0
2009-08-10 10:00:00,29.46,29.46,29.37,29.38,15800.0,21.1228,21.1228,21.0582,21.0654,15800.0
2009-08-10 10:05:00,29.37,29.38,29.32,29.36,11600.0,21.0582,21.0654,21.0224,21.0511,11600.0
2009-08-10 10:10:00,29.36,29.45,29.36,29.38,21700.0,21.0511,21.1156,21.0511,21.0654,21700.0
2009-08-10 10:15:00,29.36,29.37,29.27,29.27,11400.0,21.0511,21.0582,20.9865,20.9865,11400.0
2009-08-10 10:20:00,29.26,29.3,29.23,29.29,12500.0,20.9794,21.0081,20.9579,21.0009,12500.0
2009-08-10 10:25:00,29.29,29.31,29.28,29.31,10000.0,21.0009,21.0152,20.9937,21.0152,10000.0
2009-08-10 10:30:00,29.3,29.33,29.28,29.29,12100.0,21.0081,21.0296,20.9937,21.0009,12100.0
2009-08-10 10:35:00,29.29,29.29,29.18,29.25,11100.0,21.0009,21.0009,20.922,20.9722,11100.0
2009-08-10 10:40:00,29.25,29.3,29.19,29.28,18000.0,20.9722,21.0081,20.9292,20.9937,18000.0
2009-08-10 10:45:00,29.28,29.32,29.26,29.27,6700.0,20.9937,21.0224,20.9794,20.9865,6700.0
2009-08-10 10:50:00,29.26,29.37,29.23,29.32,11900.0,20.9794,21.0582,20.9579,21.0224,11900.0
2009-08-10 10:55:00,29.32,29.36,29.28,29.35,6600.0,21.0224,21.0511,20.9937,21.0439,6600.0
2009-08-10 11:00:00,29.35,29.37,29.31,29.37,5600.0,21.0439,21.0582,21.0152,21.0582,5600.0
2009-08-10 11:05:00,29.37,29.39,29.32,29.32,7200.0,21.0582,21.0726,21.0224,21.0224,7200.0
2009-08-10 11:10:00,29.33,29.38,29.33,29.36,10700.0,21.0296,21.0654,21.0296,21.0511,10700.0
2009-08-10 11:15:00,29.35,29.39,29.34,29.37,3700.0,21.0439,21.0726,21.0367,21.0582,3700.0
2009-08-10 11:20:00,29.39,29.39,29.32,29.37,7500.0,21.0726,21.0726,21.0224,21.0582,7500.0
2009-08-10 11:25:00,29.38,29.38,29.34,29.34,3100.0,21.0654,21.0654,21.0367,21.0367,3100.0
2009-08-10 11:30:00,29.34,29.4,29.34,29.38,9700.0,21.0367,21.0798,21.0367,21.0654,9700.0
2009-08-10 11:35:00,29.38,29.39,29.35,29.39,9700.0,21.0654,21.0726,21.0439,21.0726,9700.0
2009-08-10 11:40:00,29.38,29.4,29.37,29.39,7000.0,21.0654,21.0798,21.0582,21.0726,7000.0
2009-08-10 11:45:00,29.39,29.4,29.35,29.36,10200.0,21.0726,21.0798,21.0439,21.0511,10200.0
2009-08-10 11:50:00,29.35,29.39,29.35,29.38,5400.0,21.0439,21.0726,21.0439,21.0654,5400.0
2009-08-10 11:55:00,29.38,29.39,29.37,29.38,9700.0,21.0654,21.0726,21.0582,21.0654,9700.0
2009-08-10 12:00:00,29.39,29.42,29.38,29.42,7900.0,21.0726,21.0941,21.0654,21.0941,7900.0
2009-08-10 12:05:00,29.42,29.42,29.38,29.38,13600.0,21.0941,21.0941,21.0654,21.0654,13600.0
2009-08-10 12:10:00,29.39,29.39,29.33,29.36,13900.0,21.0726,21.0726,21.0296,21.0511,13900.0
2009-08-10 12:15:00,29.35,29.35,29.33,29.34,8500.0,21.0439,21.0439,21.0296,21.0367,8500.0
2009-08-10 12:20:00,29.33,29.34,29.33,29.33,5100.0,21.0296,21.0367,21.0296,21.0296,5100.0
2009-08-10 12:25:00,29.33,29.34,29.27,29.3,7100.0,21.0296,21.0367,20.9865,21.0081,7100.0
2009-08-10 12:30:00,29.29,29.3,29.27,29.3,5900.0,21.0009,21.0081,20.9865,21.0081,5900.0
2009-08-10 12:35:00,29.31,29.31,29.27,29.3,4600.0,21.0152,21.0152,20.9865,21.0081,4600.0
2009-08-10 12:40:00,29.3,29.32,29.25,29.26,20900.0,21.0081,21.0224,20.9722,20.9794,20900.0
2009-08-10 12:45:00,29.24,29.25,29.22,29.24,10200.0,20.965,20.9722,20.9507,20.965,10200.0
2009-08-10 12:50:00,29.23,29.25,29.2,29.24,11100.0,20.9579,20.9722,20.9364,20.965,11100.0
2009-08-10 12:55:00,29.24,29.24,29.11,29.13,12100.0,20.965,20.965,20.8718,20.8862,12100.0
2009-08-10 13:00:00,29.14,29.14,29.02,29.02,9400.0,20.8933,20.8933,20.8073,20.8073,9400.0
2009-08-10 13:05:00,29.01,29.02,28.95,28.96,16200.0,20.8001,20.8073,20.7571,20.7643,16200.0
2009-08-10 13:10:00,28.95,29.04,28.95,28.99,14400.0,20.7571,20.8216,20.7571,20.7858,14400.0
2009-08-10 13:15:00,28.97,29.0,28.88,28.93,21800.0,20.7714,20.793,20.7069,20.7428,21800.0
2009-08-10 13:20:00,28.91,28.95,28.85,28.87,11200.0,20.7284,20.7571,20.6854,20.6997,11200.0
2009-08-10 13:25:00,28.87,28.88,28.79,28.83,14800.0,20.6997,20.7069,20.6424,20.6711,14800.0
2009-08-10 13:30:00,28.82,28.93,28.8,28.92,17400.0,20.6639,20.7428,20.6496,20.7356,17400.0
2009-08-10 13:35:00,28.92,28.92,28.8,28.8,12100.0,20.7356,20.7356,20.6496,20.6496,12100.0
2009-08-10 13:40:00,28.8,28.94,28.8,28.94,12300.0,20.6496,20.7499,20.6496,20.7499,12300.0
2009-08-10 13:45:00,28.94,28.94,28.88,28.88,7300.0,20.7499,20.7499,20.7069,20.7069,7300.0
2009-08-10 13:50:00,28.88,28.92,28.88,28.89,4000.0,20.7069,20.7356,20.7069,20.7141,4000.0
2009-08-10 13:55:00,28.89,28.91,28.84,28.85,7500.0,20.7141,20.7284,20.6782,20.6854,7500.0
2009-08-10 14:00:00,28.86,28.86,28.8,28.81,7600.0,20.6926,20.6926,20.6496,20.6567,7600.0
2009-08-10 14:05:00,28.8,28.91,28.79,28.91,11400.0,20.6496,20.7284,20.6424,20.7284,11400.0
2009-08-10 14:10:00,28.91,28.91,28.8,28.82,10200.0,20.7284,20.7284,20.6496,20.6639,10200.0
2009-08-10 14:15:00,28.82,28.82,28.73,28.79,29200.0,20.6639,20.6639,20.5994,20.6424,29200.0
2009-08-10 14:20:00,28.78,28.89,28.78,28.89,14300.0,20.6352,20.7141,20.6352,20.7141,14300.0
2009-08-10 14:25:00,28.88,28.95,28.84,28.95,26800.0,20.7069,20.7571,20.6782,20.7571,26800.0
2009-08-10 14:30:00,28.95,28.97,28.93,28.94,16300.0,20.7571,20.7714,20.7428,20.7499,16300.0
2009-08-10 14:35:00,28.95,28.96,28.93,28.95,15300.0,20.7571,20.7643,20.7428,20.7571,15300.0
2009-08-10 14:40:00,28.94,28.98,28.94,28.94,31700.0,20.7499,20.7786,20.7499,20.7499,31700.0
2009-08-10 14:45:00,28.94,28.95,28.93,28.94,10200.0,20.7499,20.7571,20.7428,20.7499,10200.0
2009-08-10 14:50:00,28.93,28.93,28.86,28.88,10400.0,20.7428,20.7428,20.6926,20.7069,10400.0
2009-08-10 14:55:00,28.88,28.95,28.87,28.95,23600.0,20.7069,20.7571,20.6997,20.7571,23600.0
2009-08-10 15:00:00,28.96,29.05,28.96,29.0,30800.0,20.7643,20.8288,20.7643,20.793,30800.0
2009-08-10 15:05:00,29.0,29.01,28.97,29.0,17800.0,20.793,20.8001,20.7714,20.793,17800.0
2009-08-10 15:10:00,28.99,28.99,28.96,28.97,10100.0,20.7858,20.7858,20.7643,20.7714,10100.0
2009-08-10 15:15:00,28.96,29.02,28.96,29.02,26000.0,20.7643,20.8073,20.7643,20.8073,26000.0
2009-08-10 15:20:00,29.02,29.05,28.99,29.03,57400.0,20.8073,20.8288,20.7858,20.8145,57400.0
2009-08-10 15:25:00,29.04,29.05,29.01,29.05,21200.0,20.8216,20.8288,20.8001,20.8288,21200.0
2009-08-10 15:30:00,29.05,29.05,28.99,29.03,53100.0,20.8288,20.8288,20.7858,20.8145,53100.0
2009-08-10 15:35:00,29.02,29.08,29.02,29.06,51500.0,20.8073,20.8503,20.8073,20.836,51500.0
2009-08-10 15:40:00,29.07,29.09,29.03,29.06,44400.0,20.8431,20.8575,20.8145,20.836,44400.0
2009-08-10 15:45:00,29.07,29.16,29.06,29.14,60000.0,20.8431,20.9077,20.836,20.8933,60000.0
2009-08-10 15:50:00,29.14,29.14,29.08,29.13,61200.0,20.8933,20.8933,20.8503,20.8862,61200.0
2009-08-10 15:55:00,29.13,29.16,29.09,29.15,138900.0,20.8862,20.9077,20.8575,20.9005,138900.0
2009-08-11 09:30:00,28.99,29.13,28.78,28.98,18000.0,20.7858,20.8862,20.6352,20.7786,18000.0
2009-08-11 09:35:00,28.94,29.02,28.89,28.95,21000.0,20.7499,20.8073,20.7141,20.7571,21000.0
2009-08-11 09:40:00,28.95,28.97,28.84,28.85,31600.0,20.7571,20.7714,20.6782,20.6854,31600.0
2009-08-11 09:45:00,28.87,28.87,28.61,28.64,20300.0,20.6997,20.6997,20.5133,20.5348,20300.0
2009-08-11 09:50:00,28.66,28.69,28.57,28.59,21700.0,20.5492,20.5707,20.4846,20.499,21700.0
2009-08-11 09:55:00,28.58,28.72,28.58,28.67,24800.0,20.4918,20.5922,20.4918,20.5563,24800.0
2009-08-11 10:00:00,28.67,28.68,28.42,28.43,45000.0,20.5563,20.5635,20.3771,20.3843,45000.0
2009-08-11 10:05:00,28.42,28.5,28.36,28.4,41500.0,20.3771,20.4345,20.3341,20.3628,41500.0
2009-08-11 10:10:00,28.41,28.41,28.34,28.37,44000.0,20.3699,20.3699,20.3197,20.3412,44000.0
2009-08-11 10:15:00,28.38,28.4,28.32,28.34,18600.0,20.3484,20.3628,20.3054,20.3197,18600.0
2009-08-11 10:20:00,28.33,28.42,28.31,28.31,29200.0,20.3126,20.3771,20.2982,20.2982,29200.0
2009-08-11 10:25:00,28.3,28.3,28.17,28.22,23900.0,20.2911,20.2911,20.1978,20.2337,23900.0
2009-08-11 10:30:00,28.21,28.21,28.08,28.17,37700.0,20.2265,20.2265,20.1333,20.1978,37700.0
2009-08-11 10:35:00,28.18,28.19,28.08,28.17,21300.0,20.205,20.2122,20.1333,20.1978,21300.0
2009-08-11 10:40:00,28.18,28.18,28.11,28.15,37900.0,20.205,20.205,20.1548,20.1835,37900.0
2009-08-11 10:45:00,28.15,28.17,28.09,28.12,22400.0,20.1835,20.1978,20.1405,20.162,22400.0
2009-08-11 10:50:00,28.11,28.18,28.09,28.12,32000.0,20.1548,20.205,20.1405,20.162,32000.0
2009-08-11 10:55:00,28.13,28.22,28.1,28.19,30900.0,20.1692,20.2337,20.1477,20.2122,30900.0
2009-08-11 11:00:00,28.19,28.19,28.11,28.12,19800.0,20.2122,20.2122,20.1548,20.162,19800.0
2009-08-11 11:05:00,28.11,28.11,27.97,27.99,39000.0,20.1548,20.1548,20.0544,20.0688,39000.0
2009-08-11 11:10:00,27.98,28.01,27.8,27.8,36800.0,20.0616,20.0831,19.9326,19.9326,36800.0
2009-08-11 11:15:00,27.81,27.89,27.79,27.82,51000.0,19.9397,19.9971,19.9254,19.9469,51000.0
2009-08-11 11:20:00,27.82,27.84,27.75,27.8,25400.0,19.9469,19.9612,19.8967,19.9326,25400.0
2009-08-11 11:25:00,27.8,27.92,27.76,27.92,21300.0,19.9326,20.0186,19.9039,20.0186,21300.0
2009-08-11 11:30:00,27.91,27.92,27.77,27.77,22700.0,20.0114,20.0186,19.911,19.911,22700.0
2009-08-11 11:35:00,27.77,27.79,27.71,27.78,23800.0,19.911,19.9254,19.868,19.9182,23800.0
2009-08-11 11:40:00,27.78,27.9,27.78,27.9,21500.0,19.9182,20.0043,19.9182,20.0043,21500.0
2009-08-11 11:45:00,27.89,27.93,27.89,27.93,8000.0,19.9971,20.0258,19.9971,20.0258,8000.0
2009-08-11 11:50:00,27.93,27.93,27.84,27.85,16400.0,20.0258,20.0258,19.9612,19.9684,16400.0
2009-08-11 11:55:00,27.84,27.95,27.83,27.93,29000.0,19.9612,20.0401,19.9541,20.0258,29000.0
2009-08-11 12:00:00,27.92,27.92,27.89,27.9,9400.0,20.0186,20.0186,19.9971,20.0043,9400.0
2009-08-11 12:05:00,27.9,27.9,27.85,27.87,14800.0,20.0043,20.0043,19.9684,19.9827,14800.0
2009-08-11 12:10:00,27.87,27.88,27.85,27.88,6300.0,19.9827,19.9899,19.9684,19.9899,6300.0
2009-08-11 12:15:00,27.88,27.98,27.88,27.97,12300.0,19.9899,20.0616,19.9899,20.0544,12300.0
2009-08-11 12:20:00,27.97,27.98,27.93,27.94,9000.0,20.0544,20.0616,20.0258,20.0329,9000.0
2009-08-11 12:25:00,27.92,27.93,27.86,27.87,22000.0,20.0186,20.0258,19.9756,19.9827,22000.0
2009-08-11 12:30:00,27.88,27.95,27.87,27.95,17700.0,19.9899,20.0401,19.9827,20.0401,17700.0
2009-08-11 12:35:00,27.94,27.95,27.92,27.94,19600.0,20.0329,20.0401,20.0186,20.0329,19600.0
2009-08-11 12:40:00,27.93,27.94,27.87,27.89,22000.0,20.0258,20.0329,19.9827,19.9971,22000.0
2009-08-11 12:45:00,27.88,27.98,27.88,27.9,29900.0,19.9899,20.0616,19.9899,20.0043,29900.0
2009-08-11 12:50:00,27.88,27.89,27.83,27.88,7900.0,19.9899,19.9971,19.9541,19.9899,7900.0
2009-08-11 12:55:00,27.88,27.92,27.88,27.9,5600.0,19.9899,20.0186,19.9899,20.0043,5600.0
2009-08-11 13:00:00,27.89,27.98,27.89,27.94,13900.0,19.9971,20.0616,19.9971,20.0329,13900.0
2009-08-11 13:05:00,27.93,27.96,27.93,27.94,10000.0,20.0258,20.0473,20.0258,20.0329,10000.0
2009-08-11 13:10:00,27.94,27.94,27.88,27.88,10100.0,20.0329,20.0329,19.9899,19.9899,10100.0
2009-08-11 13:15:00,27.88,27.94,27.86,27.92,23600.0,19.9899,20.0329,19.9756,20.0186,23600.0
2009-08-11 13:20:00,27.92,27.94,27.87,27.87,11300.0,20.0186,20.0329,19.9827,19.9827,11300.0
2009-08-11 13:25:00,27.87,27.87,27.81,27.82,11900.0,19.9827,19.9827,19.9397,19.9469,11900.0
2009-08-11 13:30:00,27.83,27.89,27.83,27.88,21400.0,19.9541,19.9971,19.9541,19.9899,21400.0
2009-08-11 13:35:00,27.89,27.9,27.84,27.84,16600.0,19.9971,20.0043,19.9612,19.9612,16600.0
2009-08-11 13:40:00,27.84,27.92,27.84,27.92,10400.0,19.9612,20.0186,19.9612,20.0186,10400.0
2009-08-11 13:45:00,27.91,27.94,27.91,27.93,18800.0,20.0114,20.0329,20.0114,20.0258,18800.0
2009-08-11 13:50:00,27.94,28.02,27.93,27.98,22600.0,20.0329,20.0903,20.0258,20.0616,22600.0
2009-08-11 13:55:00,27.99,28.0,27.91,27.92,10700.0,20.0688,20.076,20.0114,20.0186,10700.0
2009-08-11 14:00:00,27.92,27.94,27.92,27.93,18300.0,20.0186,20.0329,20.0186,20.0258,18300.0
2009-08-11 14:05:00,27.94,28.07,27.93,28.04,19400.0,20.0329,20.1261,20.0258,20.1046,19400.0
2009-08-11 14:10:00,28.05,28.08,28.03,28.05,21000.0,20.1118,20.1333,20.0975,20.1118,21000.0
2009-08-11 14:15:00,28.06,28.08,27.99,28.03,27900.0,20.119,20.1333,20.0688,20.0975,27900.0
2009-08-11 14:20:00,28.04,28.1,28.03,28.07,33100.0,20.1046,20.1477,20.0975,20.1261,33100.0
2009-08-11 14:25:00,28.07,28.08,27.99,27.99,22500.0,20.1261,20.1333,20.0688,20.0688,22500.0
2009-08-11 14:30:00,28.0,28.01,27.97,27.98,22600.0,20.076,20.0831,20.0544,20.0616,22600.0
2009-08-11 14:35:00,28.0,28.01,27.95,28.0,11600.0,20.076,20.0831,20.0401,20.076,11600.0
2009-08-11 14:40:00,27.99,28.02,27.96,27.97,9800.0,20.0688,20.0903,20.0473,20.0544,9800.0
2009-08-11 14:45:00,27.97,27.97,27.86,27.88,34100.0,20.0544,20.0544,19.9756,19.9899,34100.0
2009-08-11 14:50:00,27.89,27.96,27.87,27.92,34800.0,19.9971,20.0473,19.9827,20.0186,34800.0
2009-08-11 14:55:00,27.92,27.99,27.9,27.99,16400.0,20.0186,20.0688,20.0043,20.0688,16400.0
2009-08-11 15:00:00,27.98,28.03,27.98,28.03,15600.0,20.0616,20.0975,20.0616,20.0975,15600.0
2009-08-11 15:05:00,28.03,28.07,27.99,28.0,25800.0,20.0975,20.1261,20.0688,20.076,25800.0
2009-08-11 15:10:00,27.99,28.01,27.96,27.98,39300.0,20.0688,20.0831,20.0473,20.0616,39300.0
2009-08-11 15:15:00,27.99,28.01,27.96,28.0,11900.0,20.0688,20.0831,20.0473,20.076,11900.0
2009-08-11 15:20:00,27.99,28.0,27.92,27.97,62300.0,20.0688,20.076,20.0186,20.0544,62300.0
2009-08-11 15:25:00,27.99,28.06,27.98,28.02,33000.0,20.0688,20.119,20.0616,20.0903,33000.0
2009-08-11 15:30:00,28.01,28.02,27.9,27.91,28400.0,20.0831,20.0903,20.0043,20.0114,28400.0
2009-08-11 15:35:00,27.9,27.95,27.89,27.9,31500.0,20.0043,20.0401,19.9971,20.0043,31500.0
2009-08-11 15:40:00,27.9,28.05,27.9,28.03,66100.0,20.0043,20.1118,20.0043,20.0975,66100.0
2009-08-11 15:45:00,28.03,28.03,27.94,27.95,46500.0,20.0975,20.0975,20.0329,20.0401,46500.0
2009-08-11 15:50:00,27.95,27.98,27.92,27.93,83900.0,20.0401,20.0616,20.0186,20.0258,83900.0
2009-08-11 15:55:00,27.92,27.94,27.79,27.8,216100.0,20.0186,20.0329,19.9254,19.9326,216100.0
2009-08-12 09:30:00,27.9,28.27,27.6,28.26,42900.0,20.0043,20.2695,19.7892,20.2624,42900.0
2009-08-12 09:35:00,28.26,28.59,28.25,28.49,35300.0,20.2624,20.499,20.2552,20.4273,35300.0
2009-08-12 09:40:00,28.49,28.65,28.47,28.48,29300.0,20.4273,20.542,20.4129,20.4201,29300.0
2009-08-12 09:45:00,28.51,28.7,28.51,28.7,20100.0,20.4416,20.5779,20.4416,20.5779,20100.0
2009-08-12 09:50:00,28.7,28.86,28.69,28.85,37700.0,20.5779,20.6926,20.5707,20.6854,37700.0
2009-08-12 09:55:00,28.85,28.96,28.76,28.93,35700.0,20.6854,20.7643,20.6209,20.7428,35700.0
2009-08-12 10:00:00,28.94,29.12,28.94,28.98,38300.0,20.7499,20.879,20.7499,20.7786,38300.0
2009-08-12 10:05:00,28.99,29.03,28.9,29.01,47700.0,20.7858,20.8145,20.7213,20.8001,47700.0
2009-08-12 10:10:00,29.02,29.09,29.02,29.07,25800.0,20.8073,20.8575,20.8073,20.8431,25800.0
2009-08-12 10:15:00,29.08,29.25,28.96,29.02,52600.0,20.8503,20.9722,20.7643,20.8073,52600.0
2009-08-12 10:20:00,29.04,29.07,29.0,29.04,20300.0,20.8216,20.8431,20.793,20.8216,20300.0
2009-08-12 10:25:00,29.04,29.05,28.91,28.92,34500.0,20.8216,20.8288,20.7284,20.7356,34500.0
2009-08-12 10:30:00,28.93,29.07,28.92,28.97,36100.0,20.7428,20.8431,20.7356,20.7714,36100.0
2009-08-12 10:35:00,28.96,28.96,28.86,28.86,29300.0,20.7643,20.7643,20.6926,20.6926,29300.0
2009-08-12 10:40:00,28.86,28.94,28.83,28.89,17300.0,20.6926,20.7499,20.6711,20.7141,17300.0
2009-08-12 10:45:00,28.9,28.99,28.89,28.96,15800.0,20.7213,20.7858,20.7141,20.7643,15800.0
2009-08-12 10:50:00,29.0,29.04,28.97,28.99,16800.0,20.793,20.8216,20.7714,20.7858,16800.0
2009-08-12 10:55:00,28.98,29.03,28.98,29.0,11200.0,20.7786,20.8145,20.7786,20.793,11200.0
2009-08-12 11:00:00,29.0,29.02,28.95,28.95,9100.0,20.793,20.8073,20.7571,20.7571,9100.0
2009-08-12 11:05:00,28.95,29.03,28.92,29.0,12600.0,20.7571,20.8145,20.7356,20.793,12600.0
2009-08-12 11:10:00,29.0,29.03,28.98,29.03,21000.0,20.793,20.8145,20.7786,20.8145,21000.0
2009-08-12 11:15:00,29.02,29.05,28.95,28.99,38900.0,20.8073,20.8288,20.7571,20.7858,38900.0
2009-08-12 11:20:00,28.99,29.02,28.94,28.94,18300.0,20.7858,20.8073,20.7499,20.7499,18300.0
2009-08-12 11:25:00,28.95,29.0,28.94,29.0,8500.0,20.7571,20.793,20.7499,20.793,8500.0
2009-08-12 11:30:00,28.99,29.0,28.92,28.93,19100.0,20.7858,20.793,20.7356,20.7428,19100.0
2009-08-12 11:35:00,28.93,28.97,28.93,28.97,21200.0,20.7428,20.7714,20.7428,20.7714,21200.0
2009-08-12 11:40:00,28.97,28.98,28.91,28.91,14000.0,20.7714,20.7786,20.7284,20.7284,14000.0
2009-08-12 11:45:00,28.92,28.97,28.92,28.96,14800.0,20.7356,20.7714,20.7356,20.7643,14800.0
2009-08-12 11:50:00,28.96,28.98,28.9,28.92,19100.0,20.7643,20.7786,20.7213,20.7356,19100.0
2009-08-12 11:55:00,28.92,28.92,28.88,28.91,13200.0,20.7356,20.7356,20.7069,20.7284,13200.0
2009-08-12 12:00:00,28.91,28.94,28.86,28.86,15500.0,20.7284,20.7499,20.6926,20.6926,15500.0
2009-08-12 12:05:00,28.86,28.86,28.84,28.85,5800.0,20.6926,20.6926,20.6782,20.6854,5800.0
2009-08-12 12:10:00,28.85,28.86,28.84,28.85,7400.0,20.6854,20.6926,20.6782,20.6854,7400.0
2009-08-12 12:15:00,28.86,28.86,28.84,28.85,7300.0,20.6926,20.6926,20.6782,20.6854,7300.0
2009-08-12 12:20:00,28.84,28.84,28.75,28.76,14400.0,20.6782,20.6782,20.6137,20.6209,14400.0
2009-08-12 12:25:00,28.77,28.82,28.71,28.82,19700.0,20.628,20.6639,20.585,20.6639,19700.0
2009-08-12 12:30:00,28.81,28.81,28.74,28.75,11300.0,20.6567,20.6567,20.6065,20.6137,11300.0
2009-08-12 12:35:00,28.76,28.81,28.76,28.81,9500.0,20.6209,20.6567,20.6209,20.6567,9500.0
2009-08-12 12:40:00,28.82,28.82,28.78,28.8,10700.0,20.6639,20.6639,20.6352,20.6496,10700.0
2009-08-12 12:45:00,28.8,28.82,28.76,28.81,5300.0,20.6496,20.6639,20.6209,20.6567,5300.0
2009-08-12 12:50:00,28.81,28.81,28.72,28.72,45400.0,20.6567,20.6567,20.5922,20.5922,45400.0
2009-08-12 12:55:00,28.72,28.75,28.72,28.74,14100.0,20.5922,20.6137,20.5922,20.6065,14100.0
2009-08-12 13:00:00,28.75,28.75,28.68,28.68,17400.0,20.6137,20.6137,20.5635,20.5635,17400.0
2009-08-12 13:05:00,28.69,28.72,28.68,28.69,21900.0,20.5707,20.5922,20.5635,20.5707,21900.0
2009-08-12 13:10:00,28.69,28.78,28.69,28.76,27300.0,20.5707,20.6352,20.5707,20.6209,27300.0
2009-08-12 13:15:00,28.76,28.78,28.75,28.78,14400.0,20.6209,20.6352,20.6137,20.6352,14400.0
2009-08-12 13:20:00,28.77,28.83,28.76,28.83,13800.0,20.628,20.6711,20.6209,20.6711,13800.0
2009-08-12 13:25:00,28.84,28.87,28.8,28.82,17800.0,20.6782,20.6997,20.6496,20.6639,17800.0
2009-08-12 13:30:00,28.82,28.83,28.79,28.82,14100.0,20.6639,20.6711,20.6424,20.6639,14100.0
2009-08-12 13:35:00,28.83,28.84,28.82,28.84,11700.0,20.6711,20.6782,20.6639,20.6782,11700.0
2009-08-12 13:40:00,28.84,28.85,28.77,28.79,14500.0,20.6782,20.6854,20.628,20.6424,14500.0
2009-08-12 13:45:00,28.79,28.88,28.79,28.88,8800.0,20.6424,20.7069,20.6424,20.7069,8800.0
2009-08-12 13:50:00,28.88,28.9,28.86,28.9,17200.0,20.7069,20.7213,20.6926,20.7213,17200.0
2009-08-12 13:55:00,28.9,28.9,28.84,28.89,15200.0,20.7213,20.7213,20.6782,20.7141,15200.0
2009-08-12 14:00:00,28.89,28.91,28.89,28.9,14200.0,20.7141,20.7284,20.7141,20.7213,14200.0
2009-08-12 14:05:00,28.89,28.95,28.89,28.9,14700.0,20.7141,20.7571,20.7141,20.7213,14700.0
2009-08-12 14:10:00,28.9,28.94,28.86,28.9,8600.0,20.7213,20.7499,20.6926,20.7213,8600.0
2009-08-12 14:15:00,28.91,28.97,28.73,28.76,50400.0,20.7284,20.7714,20.5994,20.6209,50400.0
2009-08-12 14:20:00,28.79,28.95,28.78,28.81,22200.0,20.6424,20.7571,20.6352,20.6567,22200.0
2009-08-12 14:25:00,28.84,28.89,28.66,28.66,16100.0,20.6782,20.7141,20.5492,20.5492,16100.0
2009-08-12 14:30:00,28.64,28.75,28.59,28.71,18200.0,20.5348,20.6137,20.499,20.585,18200.0
2009-08-12 14:35:00,28.71,28.72,28.63,28.69,11000.0,20.585,20.5922,20.5277,20.5707,11000.0
2009-08-12 14:40:00,28.68,28.68,28.54,28.62,19800.0,20.5635,20.5635,20.4631,20.5205,19800.0
2009-08-12 14:45:00,28.63,28.76,28.62,28.72,28500.0,20.5277,20.6209,20.5205,20.5922,28500.0
2009-08-12 14:50:00,28.72,28.89,28.66,28.88,42800.0,20.5922,20.7141,20.5492,20.7069,42800.0
2009-08-12 14:55:00,28.88,28.95,28.87,28.93,56500.0,20.7069,20.7571,20.6997,20.7428,56500.0
2009-08-12 15:00:00,28.93,28.95,28.84,28.86,45500.0,20.7428,20.7571,20.6782,20.6926,45500.0
2009-08-12 15:05:00,28.86,28.89,28.83,28.86,25100.0,20.6926,20.7141,20.6711,20.6926,25100.0
2009-08-12 15:10:00,28.86,28.89,28.83,28.88,25000.0,20.6926,20.7141,20.6711,20.7069,25000.0
2009-08-12 15:15:00,28.89,28.95,28.89,28.93,15500.0,20.7141,20.7571,20.7141,20.7428,15500.0
2009-08-12 15:20:00,28.93,28.94,28.81,28.87,31200.0,20.7428,20.7499,20.6567,20.6997,31200.0
2009-08-12 15:25:00,28.86,28.9,28.84,28.85,25700.0,20.6926,20.7213,20.6782,20.6854,25700.0
2009-08-12 15:30:00,28.85,28.89,28.83,28.88,32900.0,20.6854,20.7141,20.6711,20.7069,32900.0
2009-08-12 15:35:00,28.88,28.94,28.86,28.9,35000.0,20.7069,20.7499,20.6926,20.7213,35000.0
2009-08-12 15:40:00,28.9,28.9,28.76,28.8,50000.0,20.7213,20.7213,20.6209,20.6496,50000.0
2009-08-12 15:45:00,28.79,28.82,28.68,28.73,44300.0,20.6424,20.6639,20.5635,20.5994,44300.0
2009-08-12 15:50:00,28.74,28.77,28.56,28.58,71000.0,20.6065,20.628,20.4775,20.4918,71000.0
2009-08-12 15:55:00,28.58,28.72,28.58,28.71,130100.0,20.4918,20.5922,20.4918,20.585,130100.0
2009-08-13 09:30:00,28.93,29.34,28.89,29.22,55700.0,20.7428,21.0367,20.7141,20.9507,55700.0
2009-08-13 09:35:00,29.2,29.25,28.91,29.0,17700.0,20.9364,20.9722,20.7284,20.793,17700.0
2009-08-13 09:40:00,29.0,29.08,28.85,29.0,17000.0,20.793,20.8503,20.6854,20.793,17000.0
2009-08-13 09:45:00,29.0,29.04,28.93,28.93,37100.0,20.793,20.8216,20.7428,20.7428,37100.0
2009-08-13 09:50:00,28.9,28.92,28.61,28.67,36300.0,20.7213,20.7356,20.5133,20.5563,36300.0
2009-08-13 09:55:00,28.67,28.82,28.66,28.8,37800.0,20.5563,20.6639,20.5492,20.6496,37800.0
2009-08-13 10:00:00,28.8,28.96,28.77,28.96,23800.0,20.6496,20.7643,20.628,20.7643,23800.0
2009-08-13 10:05:00,28.94,29.03,28.94,28.94,31100.0,20.7499,20.8145,20.7499,20.7499,31100.0
2009-08-13 10:10:00,28.96,29.01,28.92,28.92,14200.0,20.7643,20.8001,20.7356,20.7356,14200.0
2009-08-13 10:15:00,28.92,28.93,28.82,28.84,12500.0,20.7356,20.7428,20.6639,20.6782,12500.0
2009-08-13 10:20:00,28.84,28.93,28.83,28.91,10200.0,20.6782,20.7428,20.6711,20.7284,10200.0
2009-08-13 10:25:00,28.9,28.91,28.78,28.84,17500.0,20.7213,20.7284,20.6352,20.6782,17500.0
2009-08-13 10:30:00,28.86,28.91,28.79,28.8,10700.0,20.6926,20.7284,20.6424,20.6496,10700.0
2009-08-13 10:35:00,28.8,28.92,28.8,28.9,29200.0,20.6496,20.7356,20.6496,20.7213,29200.0
2009-08-13 10:40:00,28.9,28.91,28.83,28.89,27200.0,20.7213,20.7284,20.6711,20.7141,27200.0
2009-08-13 10:45:00,28.89,28.95,28.87,28.92,37500.0,20.7141,20.7571,20.6997,20.7356,37500.0
2009-08-13 10:50:00,28.91,29.03,28.9,29.01,13700.0,20.7284,20.8145,20.7213,20.8001,13700.0
2009-08-13 10:55:00,29.04,29.1,29.02,29.08,27800.0,20.8216,20.8647,20.8073,20.8503,27800.0
2009-08-13 11:00:00,29.08,29.09,29.0,29.02,23100.0,20.8503,20.8575,20.793,20.8073,23100.0
2009-08-13 11:05:00,29.02,29.07,28.95,28.95,18200.0,20.8073,20.8431,20.7571,20.7571,18200.0
2009-08-13 11:10:00,28.96,28.97,28.86,28.86,19800.0,20.7643,20.7714,20.6926,20.6926,19800.0
2009-08-13 11:15:00,28.86,28.94,28.83,28.93,11600.0,20.6926,20.7499,20.6711,20.7428,11600.0
2009-08-13 11:20:00,28.93,28.95,28.88,28.95,10800.0,20.7428,20.7571,20.7069,20.7571,10800.0
2009-08-13 11:25:00,28.94,28.96,28.88,28.95,12600.0,20.7499,20.7643,20.7069,20.7571,12600.0
2009-08-13 11:30:00,28.95,28.95,28.82,28.84,9600.0,20.7571,20.7571,20.6639,20.6782,9600.0
2009-08-13 11:35:00,28.83,28.9,28.82,28.89,6600.0,20.6711,20.7213,20.6639,20.7141,6600.0
2009-08-13 11:40:00,28.9,28.92,28.88,28.91,6400.0,20.7213,20.7356,20.7069,20.7284,6400.0
2009-08-13 11:45:00,28.91,28.93,28.86,28.86,7600.0,20.7284,20.7428,20.6926,20.6926,7600.0
2009-08-13 11:50:00,28.87,28.9,28.86,28.9,9800.0,20.6997,20.7213,20.6926,20.7213,9800.0
2009-08-13 11:55:00,28.89,28.96,28.89,28.94,11100.0,20.7141,20.7643,20.7141,20.7499,11100.0
2009-08-13 12:00:00,28.95,28.98,28.9,28.91,23100.0,20.7571,20.7786,20.7213,20.7284,23100.0
2009-08-13 12:05:00,28.91,28.98,28.91,28.91,21700.0,20.7284,20.7786,20.7284,20.7284,21700.0
2009-08-13 12:10:00,28.9,28.94,28.9,28.91,16800.0,20.7213,20.7499,20.7213,20.7284,16800.0
2009-08-13 12:15:00,28.92,28.96,28.92,28.95,6400.0,20.7356,20.7643,20.7356,20.7571,6400.0
2009-08-13 12:20:00,28.95,28.95,28.92,28.94,5800.0,20.7571,20.7571,20.7356,20.7499,5800.0
2009-08-13 12:25:00,28.95,28.95,28.86,28.9,26300.0,20.7571,20.7571,20.6926,20.7213,26300.0
2009-08-13 12:30:00,28.9,28.93,28.87,28.93,9900.0,20.7213,20.7428,20.6997,20.7428,9900.0
2009-08-13 12:35:00,28.93,28.95,28.91,28.95,15400.0,20.7428,20.7571,20.7284,20.7571,15400.0
2009-08-13 12:40:00,28.95,28.95,28.88,28.88,11700.0,20.7571,20.7571,20.7069,20.7069,11700.0
2009-08-13 12:45:00,28.89,28.93,28.89,28.9,6400.0,20.7141,20.7428,20.7141,20.7213,6400.0
2009-08-13 12:50:00,28.9,28.92,28.88,28.89,4200.0,20.7213,20.7356,20.7069,20.7141,4200.0
2009-08-13 12:55:00,28.88,28.94,28.87,28.91,19700.0,20.7069,20.7499,20.6997,20.7284,19700.0
2009-08-13 13:00:00,28.92,29.09,28.92,29.06,11200.0,20.7356,20.8575,20.7356,20.836,11200.0
2009-08-13 13:05:00,29.04,29.05,29.0,29.02,7600.0,20.8216,20.8288,20.793,20.8073,7600.0
2009-08-13 13:10:00,29.03,29.05,28.91,28.93,25400.0,20.8145,20.8288,20.7284,20.7428,25400.0
2009-08-13 13:15:00,28.92,28.97,28.9,28.93,26500.0,20.7356,20.7714,20.7213,20.7428,26500.0
2009-08-13 13:20:00,28.94,29.01,28.93,28.93,12600.0,20.7499,20.8001,20.7428,20.7428,12600.0
2009-08-13 13:25:00,28.94,28.94,28.85,28.85,8900.0,20.7499,20.7499,20.6854,20.6854,8900.0
2009-08-13 13:30:00,28.85,28.93,28.85,28.93,13800.0,20.6854,20.7428,20.6854,20.7428,13800.0
2009-08-13 13:35:00,28.94,28.94,28.9,28.92,10000.0,20.7499,20.7499,20.7213,20.7356,10000.0
2009-08-13 13:40:00,28.93,28.93,28.87,28.87,10000.0,20.7428,20.7428,20.6997,20.6997,10000.0
2009-08-13 13:45:00,28.87,28.9,28.86,28.89,13900.0,20.6997,20.7213,20.6926,20.7141,13900.0
2009-08-13 13:50:00,28.88,28.89,28.77,28.78,18500.0,20.7069,20.7141,20.628,20.6352,18500.0
2009-08-13 13:55:00,28.79,28.8,28.75,28.8,15600.0,20.6424,20.6496,20.6137,20.6496,15600.0
2009-08-13 14:00:00,28.81,28.81,28.71,28.71,12200.0,20.6567,20.6567,20.585,20.585,12200.0
2009-08-13 14:05:00,28.72,28.75,28.69,28.72,15500.0,20.5922,20.6137,20.5707,20.5922,15500.0
2009-08-13 14:10:00,28.72,28.73,28.65,28.69,13800.0,20.5922,20.5994,20.542,20.5707,13800.0
2009-08-13 14:15:00,28.69,28.72,28.62,28.72,23400.0,20.5707,20.5922,20.5205,20.5922,23400.0
2009-08-13 14:20:00,28.71,28.73,28.66,28.67,15300.0,20.585,20.5994,20.5492,20.5563,15300.0
2009-08-13 14:25:00,28.68,28.73,28.67,28.67,9800.0,20.5635,20.5994,20.5563,20.5563,9800.0
2009-08-13 14:30:00,28.67,28.76,28.67,28.75,15500.0,20.5563,20.6209,20.5563,20.6137,15500.0
2009-08-13 14:35:00,28.75,28.85,28.73,28.85,37600.0,20.6137,20.6854,20.5994,20.6854,37600.0
2009-08-13 14:40:00,28.85,28.94,28.85,28.94,31600.0,20.6854,20.7499,20.6854,20.7499,31600.0
2009-08-13 14:45:00,28.94,28.94,28.9,28.9,6700.0,20.7499,20.7499,20.7213,20.7213,6700.0
2009-08-13 14:50:00,28.91,28.93,28.9,28.91,10900.0,20.7284,20.7428,20.7213,20.7284,10900.0
2009-08-13 14:55:00,28.92,28.93,28.88,28.9,47500.0,20.7356,20.7428,20.7069,20.7213,47500.0
2009-08-13 15:00:00,28.9,28.99,28.89,28.95,45900.0,20.7213,20.7858,20.7141,20.7571,45900.0
2009-08-13 15:05:00,28.95,29.0,28.93,28.95,48400.0,20.7571,20.793,20.7428,20.7571,48400.0
2009-08-13 15:10:00,28.96,29.07,28.93,29.02,26000.0,20.7643,20.8431,20.7428,20.8073,26000.0
2009-08-13 15:15:00,29.02,29.07,29.0,29.03,35800.0,20.8073,20.8431,20.793,20.8145,35800.0
2009-08-13 15:20:00,29.05,29.08,29.03,29.07,26000.0,20.8288,20.8503,20.8145,20.8431,26000.0
2009-08-13 15:25:00,29.06,29.08,29.04,29.06,16100.0,20.836,20.8503,20.8216,20.836,16100.0
2009-08-13 15:30:00,29.08,29.08,29.01,29.05,58300.0,20.8503,20.8503,20.8001,20.8288,58300.0
2009-08-13 15:35:00,29.05,29.08,29.01,29.03,38900.0,20.8288,20.8503,20.8001,20.8145,38900.0
2009-08-13 15:40:00,29.03,29.13,29.03,29.08,37400.0,20.8145,20.8862,20.8145,20.8503,37400.0
2009-08-13 15:45:00,29.08,29.11,29.02,29.05,21700.0,20.8503,20.8718,20.8073,20.8288,21700.0
2009-08-13 15:50:00,29.06,29.07,29.02,29.07,40100.0,20.836,20.8431,20.8073,20.8431,40100.0
2009-08-13 15:55:00,29.07,29.17,29.06,29.16,94700.0,20.8431,20.9148,20.836,20.9077,94700.0
2009-08-14 09:30:00,29.0,29.16,28.98,29.02,26700.0,20.793,20.9077,20.7786,20.8073,26700.0
2009-08-14 09:35:00,29.0,29.1,28.9,29.02,23300.0,20.793,20.8647,20.7213,20.8073,23300.0
2009-08-14 09:40:00,29.01,29.01,28.9,28.9,58600.0,20.8001,20.8001,20.7213,20.7213,58600.0
2009-08-14 09:45:00,28.91,28.96,28.88,28.9,47100.0,20.7284,20.7643,20.7069,20.7213,47100.0
2009-08-14 09:50:00,28.91,28.93,28.87,28.88,16000.0,20.7284,20.7428,20.6997,20.7069,16000.0
2009-08-14 09:55:00,28.87,28.92,28.76,28.9,100500.0,20.6997,20.7356,20.6209,20.7213,100500.0
2009-08-14 10:00:00,28.89,28.9,28.76,28.83,42600.0,20.7141,20.7213,20.6209,20.6711,42600.0
2009-08-14 10:05:00,28.82,28.89,28.8,28.87,85600.0,20.6639,20.7141,20.6496,20.6997,85600.0
2009-08-14 10:10:00,28.87,28.88,28.8,28.83,50600.0,20.6997,20.7069,20.6496,20.6711,50600.0
2009-08-14 10:15:00,28.82,28.89,28.8,28.83,55700.0,20.6639,20.7141,20.6496,20.6711,55700.0
2009-08-14 10:20:00,28.82,28.89,28.8,28.88,58400.0,20.6639,20.7141,20.6496,20.7069,58400.0
2009-08-14 10:25:00,28.87,28.88,28.79,28.79,16800.0,20.6997,20.7069,20.6424,20.6424,16800.0
2009-08-14 10:30:00,28.79,28.82,28.74,28.81,24700.0,20.6424,20.6639,20.6065,20.6567,24700.0
2009-08-14 10:35:00,28.81,28.84,28.71,28.82,20900.0,20.6567,20.6782,20.585,20.6639,20900.0
2009-08-14 10:40:00,28.81,28.84,28.73,28.81,26700.0,20.6567,20.6782,20.5994,20.6567,26700.0
2009-08-14 10:45:00,28.8,28.9,28.76,28.87,123900.0,20.6496,20.7213,20.6209,20.6997,123900.0
2009-08-14 10:50:00,28.87,28.92,28.84,28.88,31000.0,20.6997,20.7356,20.6782,20.7069,31000.0
2009-08-14 10:55:00,28.87,28.96,28.87,28.95,26700.0,20.6997,20.7643,20.6997,20.7571,26700.0
2009-08-14 11:00:00,28.96,28.97,28.89,28.91,24400.0,20.7643,20.7714,20.7141,20.7284,24400.0
2009-08-14 11:05:00,28.9,28.92,28.82,28.84,16100.0,20.7213,20.7356,20.6639,20.6782,16100.0
2009-08-14 11:10:00,28.83,28.83,28.77,28.8,19100.0,20.6711,20.6711,20.628,20.6496,19100.0
2009-08-14 11:15:00,28.79,28.8,28.71,28.74,25300.0,20.6424,20.6496,20.585,20.6065,25300.0
2009-08-14 11:20:00,28.74,28.76,28.71,28.71,22900.0,20.6065,20.6209,20.585,20.585,22900.0
2009-08-14 11:25:00,28.71,28.72,28.66,28.66,12400.0,20.585,20.5922,20.5492,20.5492,12400.0
2009-08-14 11:30:00,28.65,28.73,28.59,28.72,30700.0,20.542,20.5994,20.499,20.5922,30700.0
2009-08-14 11:35:00,28.73,28.76,28.65,28.66,15900.0,20.5994,20.6209,20.542,20.5492,15900.0
2009-08-14 11:40:00,28.66,28.77,28.66,28.77,20800.0,20.5492,20.628,20.5492,20.628,20800.0
2009-08-14 11:45:00,28.76,28.82,28.74,28.82,25300.0,20.6209,20.6639,20.6065,20.6639,25300.0
2009-08-14 11:50:00,28.81,28.82,28.76,28.76,7100.0,20.6567,20.6639,20.6209,20.6209,7100.0
2009-08-14 11:55:00,28.76,28.8,28.73,28.75,14100.0,20.6209,20.6496,20.5994,20.6137,14100.0
2009-08-14 12:00:00,28.74,28.75,28.72,28.72,6500.0,20.6065,20.6137,20.5922,20.5922,6500.0
2009-08-14 12:05:00,28.71,28.72,28.68,28.68,18600.0,20.585,20.5922,20.5635,20.5635,18600.0
2009-08-14 12:10:00,28.68,28.7,28.66,28.69,16600.0,20.5635,20.5779,20.5492,20.5707,16600.0
2009-08-14 12:15:00,28.69,28.76,28.69,28.75,10000.0,20.5707,20.6209,20.5707,20.6137,10000.0
2009-08-14 12:20:00,28.75,28.75,28.69,28.69,8200.0,20.6137,20.6137,20.5707,20.5707,8200.0
2009-08-14 12:25:00,28.69,28.69,28.65,28.67,10000.0,20.5707,20.5707,20.542,20.5563,10000.0
2009-08-14 12:30:00,28.66,28.67,28.64,28.65,5000.0,20.5492,20.5563,20.5348,20.542,5000.0
2009-08-14 12:35:00,28.64,28.68,28.64,28.68,8200.0,20.5348,20.5635,20.5348,20.5635,8200.0
2009-08-14 12:40:00,28.68,28.69,28.66,28.69,12300.0,20.5635,20.5707,20.5492,20.5707,12300.0
2009-08-14 12:45:00,28.69,28.74,28.69,28.72,36300.0,20.5707,20.6065,20.5707,20.5922,36300.0
2009-08-14 12:50:00,28.71,28.72,28.65,28.66,10000.0,20.585,20.5922,20.542,20.5492,10000.0
2009-08-14 12:55:00,28.65,28.73,28.65,28.71,10600.0,20.542,20.5994,20.542,20.585,10600.0
2009-08-14 13:00:00,28.73,28.73,28.67,28.67,6100.0,20.5994,20.5994,20.5563,20.5563,6100.0
2009-08-14 13:05:00,28.67,28.68,28.64,28.66,10300.0,20.5563,20.5635,20.5348,20.5492,10300.0
2009-08-14 13:10:00,28.66,28.69,28.63,28.67,7900.0,20.5492,20.5707,20.5277,20.5563,7900.0
2009-08-14 13:15:00,28.67,28.71,28.65,28.7,15100.0,20.5563,20.585,20.542,20.5779,15100.0
2009-08-14 13:20:00,28.7,28.71,28.68,28.7,19300.0,20.5779,20.585,20.5635,20.5779,19300.0
2009-08-14 13:25:00,28.7,28.72,28.69,28.7,12900.0,20.5779,20.5922,20.5707,20.5779,12900.0
2009-08-14 13:30:00,28.7,28.71,28.66,28.68,14300.0,20.5779,20.585,20.5492,20.5635,14300.0
2009-08-14 13:35:00,28.68,28.73,28.67,28.73,10900.0,20.5635,20.5994,20.5563,20.5994,10900.0
2009-08-14 13:40:00,28.73,28.73,28.7,28.7,11500.0,20.5994,20.5994,20.5779,20.5779,11500.0
2009-08-14 13:45:00,28.71,28.74,28.69,28.73,7800.0,20.585,20.6065,20.5707,20.5994,7800.0
2009-08-14 13:50:00,28.72,28.73,28.63,28.63,15600.0,20.5922,20.5994,20.5277,20.5277,15600.0
2009-08-14 13:55:00,28.64,28.69,28.63,28.69,8100.0,20.5348,20.5707,20.5277,20.5707,8100.0
2009-08-14 14:00:00,28.69,28.71,28.68,28.69,9000.0,20.5707,20.585,20.5635,20.5707,9000.0
2009-08-14 14:05:00,28.68,28.69,28.62,28.62,9400.0,20.5635,20.5707,20.5205,20.5205,9400.0
2009-08-14 14:10:00,28.61,28.66,28.6,28.66,9200.0,20.5133,20.5492,20.5062,20.5492,9200.0
2009-08-14 14:15:00,28.66,28.66,28.62,28.64,13000.0,20.5492,20.5492,20.5205,20.5348,13000.0
2009-08-14 14:20:00,28.63,28.64,28.59,28.61,11100.0,20.5277,20.5348,20.499,20.5133,11100.0
2009-08-14 14:25:00,28.6,28.63,28.6,28.61,7200.0,20.5062,20.5277,20.5062,20.5133,7200.0
2009-08-14 14:30:00,28.61,28.66,28.61,28.64,12000.0,20.5133,20.5492,20.5133,20.5348,12000.0
2009-08-14 14:35:00,28.63,28.65,28.61,28.65,9400.0,20.5277,20.542,20.5133,20.542,9400.0
2009-08-14 14:40:00,28.64,28.71,28.64,28.71,14700.0,20.5348,20.585,20.5348,20.585,14700.0
2009-08-14 14:45:00,28.7,28.74,28.69,28.74,15800.0,20.5779,20.6065,20.5707,20.6065,15800.0
2009-08-14 14:50:00,28.73,28.78,28.72,28.72,27500.0,20.5994,20.6352,20.5922,20.5922,27500.0
2009-08-14 14:55:00,28.72,28.76,28.72,28.76,17800.0,20.5922,20.6209,20.5922,20.6209,17800.0
2009-08-14 15:00:00,28.75,28.8,28.75,28.76,9800.0,20.6137,20.6496,20.6137,20.6209,9800.0
2009-08-14 15:05:00,28.76,28.81,28.76,28.77,16100.0,20.6209,20.6567,20.6209,20.628,16100.0
2009-08-14 15:10:00,28.78,28.8,28.74,28.77,25700.0,20.6352,20.6496,20.6065,20.628,25700.0
2009-08-14 15:15:00,28.77,28.78,28.75,28.75,6400.0,20.628,20.6352,20.6137,20.6137,6400.0
2009-08-14 15:20:00,28.76,28.77,28.75,28.75,12200.0,20.6209,20.628,20.6137,20.6137,12200.0
2009-08-14 15:25:00,28.75,28.75,28.71,28.72,27500.0,20.6137,20.6137,20.585,20.5922,27500.0
2009-08-14 15:30:00,28.72,28.78,28.72,28.74,17900.0,20.5922,20.6352,20.5922,20.6065,17900.0
2009-08-14 15:35:00,28.74,28.83,28.73,28.76,45300.0,20.6065,20.6711,20.5994,20.6209,45300.0
2009-08-14 15:40:00,28.77,28.86,28.76,28.83,68300.0,20.628,20.6926,20.6209,20.6711,68300.0
2009-08-14 15:45:00,28.82,28.9,28.75,28.77,60000.0,20.6639,20.7213,20.6137,20.628,60000.0
2009-08-14 15:50:00,28.77,28.82,28.76,28.79,53300.0,20.628,20.6639,20.6209,20.6424,53300.0
2009-08-14 15:55:00,28.79,28.89,28.79,28.89,137900.0,20.6424,20.7141,20.6424,20.7141,137900.0
2009-08-17 09:30:00,28.24,28.5,28.15,28.44,32100.0,20.248,20.4345,20.1835,20.3914,32100.0
2009-08-17 09:35:00,28.41,28.41,28.05,28.08,31000.0,20.3699,20.3699,20.1118,20.1333,31000.0
2009-08-17 09:40:00,28.11,28.25,28.07,28.14,29400.0,20.1548,20.2552,20.1261,20.1763,29400.0
2009-08-17 09:45:00,28.1,28.12,28.04,28.09,13800.0,20.1477,20.162,20.1046,20.1405,13800.0
2009-08-17 09:50:00,28.11,28.12,28.04,28.04,11600.0,20.1548,20.162,20.1046,20.1046,11600.0
2009-08-17 09:55:00,28.02,28.06,27.96,27.96,9800.0,20.0903,20.119,20.0473,20.0473,9800.0
2009-08-17 10:00:00,27.96,27.96,27.88,27.92,20500.0,20.0473,20.0473,19.9899,20.0186,20500.0
2009-08-17 10:05:00,27.9,27.9,27.8,27.8,21000.0,20.0043,20.0043,19.9326,19.9326,21000.0
2009-08-17 10:10:00,27.8,27.81,27.71,27.76,36600.0,19.9326,19.9397,19.868,19.9039,36600.0
2009-08-17 10:15:00,27.77,27.86,27.75,27.82,19700.0,19.911,19.9756,19.8967,19.9469,19700.0
2009-08-17 10:20:00,27.79,27.84,27.77,27.79,13700.0,19.9254,19.9612,19.911,19.9254,13700.0
2009-08-17 10:25:00,27.8,27.96,27.75,27.96,42900.0,19.9326,20.0473,19.8967,20.0473,42900.0
2009-08-17 10:30:00,27.93,27.94,27.85,27.87,13100.0,20.0258,20.0329,19.9684,19.9827,13100.0
2009-08-17 10:35:00,27.87,27.93,27.82,27.84,20200.0,19.9827,20.0258,19.9469,19.9612,20200.0
2009-08-17 10:40:00,27.83,27.89,27.77,27.78,10300.0,19.9541,19.9971,19.911,19.9182,10300.0
2009-08-17 10:45:00,27.82,27.83,27.79,27.79,9800.0,19.9469,19.9541,19.9254,19.9254,9800.0
2009-08-17 10:50:00,27.79,27.86,27.75,27.76,11300.0,19.9254,19.9756,19.8967,19.9039,11300.0
2009-08-17 10:55:00,27.75,27.83,27.73,27.76,15000.0,19.8967,19.9541,19.8824,19.9039,15000.0
2009-08-17 11:00:00,27.77,27.79,27.73,27.76,15800.0,19.911,19.9254,19.8824,19.9039,15800.0
2009-08-17 11:05:00,27.75,27.75,27.67,27.67,10800.0,19.8967,19.8967,19.8393,19.8393,10800.0
2009-08-17 11:10:00,27.67,27.71,27.66,27.71,7900.0,19.8393,19.868,19.8322,19.868,7900.0
2009-08-17 11:15:00,27.7,27.7,27.6,27.62,19700.0,19.8609,19.8609,19.7892,19.8035,19700.0
2009-08-17 11:20:00,27.62,27.7,27.62,27.65,14300.0,19.8035,19.8609,19.8035,19.825,14300.0
2009-08-17 11:25:00,27.66,27.77,27.65,27.74,41500.0,19.8322,19.911,19.825,19.8895,41500.0
2009-08-17 11:30:00,27.74,27.75,27.71,27.72,6300.0,19.8895,19.8967,19.868,19.8752,6300.0
2009-08-17 11:35:00,27.72,27.72,27.69,27.72,7500.0,19.8752,19.8752,19.8537,19.8752,7500.0
2009-08-17 11:40:00,27.72,27.76,27.69,27.76,8800.0,19.8752,19.9039,19.8537,19.9039,8800.0
2009-08-17 11:45:00,27.77,27.78,27.75,27.75,3900.0,19.911,19.9182,19.8967,19.8967,3900.0
2009-08-17 11:50:00,27.75,27.78,27.73,27.73,11200.0,19.8967,19.9182,19.8824,19.8824,11200.0
2009-08-17 11:55:00,27.73,27.8,27.72,27.76,12200.0,19.8824,19.9326,19.8752,19.9039,12200.0
2009-08-17 12:00:00,27.75,27.75,27.69,27.72,11600.0,19.8967,19.8967,19.8537,19.8752,11600.0
2009-08-17 12:05:00,27.72,27.73,27.66,27.66,16100.0,19.8752,19.8824,19.8322,19.8322,16100.0
2009-08-17 12:10:00,27.66,27.71,27.64,27.71,12000.0,19.8322,19.868,19.8178,19.868,12000.0
2009-08-17 12:15:00,27.71,27.74,27.7,27.7,3700.0,19.868,19.8895,19.8609,19.8609,3700.0
2009-08-17 12:20:00,27.7,27.7,27.67,27.69,11000.0,19.8609,19.8609,19.8393,19.8537,11000.0
2009-08-17 12:25:00,27.68,27.73,27.67,27.72,11500.0,19.8465,19.8824,19.8393,19.8752,11500.0
2009-08-17 12:30:00,27.72,27.76,27.72,27.76,7400.0,19.8752,19.9039,19.8752,19.9039,7400.0
2009-08-17 12:35:00,27.77,27.78,27.75,27.77,15100.0,19.911,19.9182,19.8967,19.911,15100.0
2009-08-17 12:40:00,27.77,27.78,27.75,27.76,16200.0,19.911,19.9182,19.8967,19.9039,16200.0
2009-08-17 12:45:00,27.76,27.79,27.74,27.74,36800.0,19.9039,19.9254,19.8895,19.8895,36800.0
2009-08-17 12:50:00,27.74,27.75,27.69,27.71,9000.0,19.8895,19.8967,19.8537,19.868,9000.0
2009-08-17 12:55:00,27.71,27.72,27.67,27.7,14100.0,19.868,19.8752,19.8393,19.8609,14100.0
2009-08-17 13:00:00,27.71,27.72,27.62,27.63,16900.0,19.868,19.8752,19.8035,19.8107,16900.0
2009-08-17 13:05:00,27.64,27.66,27.63,27.64,10500.0,19.8178,19.8322,19.8107,19.8178,10500.0
2009-08-17 13:10:00,27.64,27.69,27.64,27.68,5700.0,19.8178,19.8537,19.8178,19.8465,5700.0
2009-08-17 13:15:00,27.68,27.76,27.68,27.73,13700.0,19.8465,19.9039,19.8465,19.8824,13700.0
2009-08-17 13:20:00,27.72,27.72,27.64,27.66,47000.0,19.8752,19.8752,19.8178,19.8322,47000.0
2009-08-17 13:25:00,27.65,27.68,27.64,27.66,8900.0,19.825,19.8465,19.8178,19.8322,8900.0
2009-08-17 13:30:00,27.66,27.66,27.61,27.64,7500.0,19.8322,19.8322,19.7963,19.8178,7500.0
2009-08-17 13:35:00,27.65,27.67,27.6,27.61,9500.0,19.825,19.8393,19.7892,19.7963,9500.0
2009-08-17 13:40:00,27.61,27.63,27.57,27.63,25500.0,19.7963,19.8107,19.7676,19.8107,25500.0
2009-08-17 13:45:00,27.62,27.67,27.61,27.63,5800.0,19.8035,19.8393,19.7963,19.8107,5800.0
2009-08-17 13:50:00,27.63,27.65,27.62,27.62,12500.0,19.8107,19.825,19.8035,19.8035,12500.0
2009-08-17 13:55:00,27.62,27.67,27.61,27.65,13000.0,19.8035,19.8393,19.7963,19.825,13000.0
2009-08-17 14:00:00,27.64,27.66,27.58,27.6,14300.0,19.8178,19.8322,19.7748,19.7892,14300.0
2009-08-17 14:05:00,27.6,27.62,27.57,27.6,14400.0,19.7892,19.8035,19.7676,19.7892,14400.0
2009-08-17 14:10:00,27.6,27.62,27.57,27.58,10500.0,19.7892,19.8035,19.7676,19.7748,10500.0
2009-08-17 14:15:00,27.59,27.6,27.57,27.59,13300.0,19.782,19.7892,19.7676,19.782,13300.0
2009-08-17 14:20:00,27.6,27.62,27.57,27.59,22000.0,19.7892,19.8035,19.7676,19.782,22000.0
2009-08-17 14:25:00,27.59,27.68,27.58,27.66,8200.0,19.782,19.8465,19.7748,19.8322,8200.0
2009-08-17 14:30:00,27.66,27.66,27.63,27.64,11100.0,19.8322,19.8322,19.8107,19.8178,11100.0
2009-08-17 14:35:00,27.64,27.64,27.58,27.58,15500.0,19.8178,19.8178,19.7748,19.7748,15500.0
2009-08-17 14:40:00,27.58,27.6,27.57,27.6,9700.0,19.7748,19.7892,19.7676,19.7892,9700.0
2009-08-17 14:45:00,27.6,27.61,27.55,27.56,8500.0,19.7892,19.7963,19.7533,19.7605,8500.0
2009-08-17 14:50:00,27.57,27.58,27.52,27.54,8300.0,19.7676,19.7748,19.7318,19.7461,8300.0
2009-08-17 14:55:00,27.53,27.59,27.53,27.56,11300.0,19.739,19.782,19.739,19.7605,11300.0
2009-08-17 15:00:00,27.56,27.63,27.56,27.61,19200.0,19.7605,19.8107,19.7605,19.7963,19200.0
2009-08-17 15:05:00,27.62,27.63,27.55,27.56,20100.0,19.8035,19.8107,19.7533,19.7605,20100.0
2009-08-17 15:10:00,27.56,27.57,27.49,27.5,20100.0,19.7605,19.7676,19.7103,19.7175,20100.0
2009-08-17 15:15:00,27.49,27.53,27.49,27.51,22600.0,19.7103,19.739,19.7103,19.7246,22600.0
2009-08-17 15:20:00,27.5,27.53,27.45,27.45,27500.0,19.7175,19.739,19.6816,19.6816,27500.0
2009-08-17 15:25:00,27.46,27.5,27.36,27.42,42500.0,19.6888,19.7175,19.6171,19.6601,42500.0
2009-08-17 15:30:00,27.42,27.45,27.39,27.44,26900.0,19.6601,19.6816,19.6386,19.6744,26900.0
2009-08-17 15:35:00,27.43,27.44,27.4,27.43,27200.0,19.6673,19.6744,19.6458,19.6673,27200.0
2009-08-17 15:40:00,27.44,27.45,27.33,27.39,68800.0,19.6744,19.6816,19.5956,19.6386,68800.0
2009-08-17 15:45:00,27.39,27.42,27.33,27.33,64900.0,19.6386,19.6601,19.5956,19.5956,64900.0
2009-08-17 15:50:00,27.33,27.45,27.33,27.37,114500.0,19.5956,19.6816,19.5956,19.6242,114500.0
2009-08-17 15:55:00,27.37,27.43,27.37,27.37,157600.0,19.6242,19.6673,19.6242,19.6242,157600.0
2009-08-18 09:30:00,27.53,27.85,27.52,27.76,24000.0,19.739,19.9684,19.7318,19.9039,24000.0
2009-08-18 09:35:00,27.76,27.79,27.7,27.7,14600.0,19.9039,19.9254,19.8609,19.8609,14600.0
2009-08-18 09:40:00,27.71,27.84,27.68,27.82,20100.0,19.868,19.9612,19.8465,19.9469,20100.0
2009-08-18 09:45:00,27.83,27.87,27.77,27.85,15200.0,19.9541,19.9827,19.911,19.9684,15200.0
2009-08-18 09:50:00,27.83,27.83,27.69,27.8,23600.0,19.9541,19.9541,19.8537,19.9326,23600.0
2009-08-18 09:55:00,27.8,27.81,27.73,27.76,20600.0,19.9326,19.9397,19.8824,19.9039,20600.0
2009-08-18 10:00:00,27.74,27.84,27.74,27.77,25200.0,19.8895,19.9612,19.8895,19.911,25200.0
2009-08-18 10:05:00,27.78,27.85,27.76,27.77,23900.0,19.9182,19.9684,19.9039,19.911,23900.0
2009-08-18 10:10:00,27.78,27.8,27.74,27.75,20800.0,19.9182,19.9326,19.8895,19.8967,20800.0
2009-08-18 10:15:00,27.75,27.79,27.74,27.74,30900.0,19.8967,19.9254,19.8895,19.8895,30900.0
2009-08-18 10:20:00,27.74,27.77,27.68,27.7,28200.0,19.8895,19.911,19.8465,19.8609,28200.0
2009-08-18 10:25:00,27.68,27.73,27.65,27.7,22400.0,19.8465,19.8824,19.825,19.8609,22400.0
2009-08-18 10:30:00,27.7,27.74,27.68,27.73,11800.0,19.8609,19.8895,19.8465,19.8824,11800.0
2009-08-18 10:35:00,27.74,27.76,27.71,27.76,41400.0,19.8895,19.9039,19.868,19.9039,41400.0
2009-08-18 10:40:00,27.76,27.79,27.74,27.79,17600.0,19.9039,19.9254,19.8895,19.9254,17600.0
2009-08-18 10:45:00,27.8,27.81,27.73,27.76,31400.0,19.9326,19.9397,19.8824,19.9039,31400.0
2009-08-18 10:50:00,27.78,27.81,27.76,27.8,24000.0,19.9182,19.9397,19.9039,19.9326,24000.0
2009-08-18 10:55:00,27.79,27.8,27.7,27.7,20200.0,19.9254,19.9326,19.8609,19.8609,20200.0
2009-08-18 11:00:00,27.69,27.74,27.68,27.72,10000.0,19.8537,19.8895,19.8465,19.8752,10000.0
2009-08-18 11:05:00,27.73,27.77,27.7,27.77,35500.0,19.8824,19.911,19.8609,19.911,35500.0
2009-08-18 11:10:00,27.79,27.82,27.76,27.82,15200.0,19.9254,19.9469,19.9039,19.9469,15200.0
2009-08-18 11:15:00,27.82,27.86,27.81,27.85,11100.0,19.9469,19.9756,19.9397,19.9684,11100.0
2009-08-18 11:20:00,27.85,27.87,27.8,27.84,8800.0,19.9684,19.9827,19.9326,19.9612,8800.0
2009-08-18 11:25:00,27.85,27.88,27.85,27.88,11300.0,19.9684,19.9899,19.9684,19.9899,11300.0
2009-08-18 11:30:00,27.9,28.01,27.88,28.01,9900.0,20.0043,20.0831,19.9899,20.0831,9900.0
2009-08-18 11:35:00,27.99,28.02,27.96,27.96,20300.0,20.0688,20.0903,20.0473,20.0473,20300.0
2009-08-18 11:40:00,27.97,27.97,27.92,27.93,16700.0,20.0544,20.0544,20.0186,20.0258,16700.0
2009-08-18 11:45:00,27.94,27.94,27.88,27.9,16400.0,20.0329,20.0329,19.9899,20.0043,16400.0
2009-08-18 11:50:00,27.9,27.95,27.9,27.93,23600.0,20.0043,20.0401,20.0043,20.0258,23600.0
2009-08-18 11:55:00,27.92,27.92,27.86,27.87,14900.0,20.0186,20.0186,19.9756,19.9827,14900.0
2009-08-18 12:00:00,27.88,27.94,27.87,27.91,15500.0,19.9899,20.0329,19.9827,20.0114,15500.0
2009-08-18 12:05:00,27.91,27.98,27.88,27.92,28100.0,20.0114,20.0616,19.9899,20.0186,28100.0
2009-08-18 12:10:00,27.92,27.92,27.87,27.87,17600.0,20.0186,20.0186,19.9827,19.9827,17600.0
2009-08-18 12:15:00,27.88,27.92,27.87,27.89,8400.0,19.9899,20.0186,19.9827,19.9971,8400.0
2009-08-18 12:20:00,27.88,27.89,27.84,27.84,8000.0,19.9899,19.9971,19.9612,19.9612,8000.0
2009-08-18 12:25:00,27.84,27.87,27.83,27.87,11100.0,19.9612,19.9827,19.9541,19.9827,11100.0
2009-08-18 12:30:00,27.87,27.88,27.82,27.82,10400.0,19.9827,19.9899,19.9469,19.9469,10400.0
2009-08-18 12:35:00,27.82,27.86,27.81,27.82,5900.0,19.9469,19.9756,19.9397,19.9469,5900.0
2009-08-18 12:40:00,27.84,27.91,27.82,27.9,13500.0,19.9612,20.0114,19.9469,20.0043,13500.0
2009-08-18 12:45:00,27.9,27.93,27.88,27.92,18100.0,20.0043,20.0258,19.9899,20.0186,18100.0
2009-08-18 12:50:00,27.92,27.93,27.89,27.89,8600.0,20.0186,20.0258,19.9971,19.9971,8600.0
2009-08-18 12:55:00,27.9,27.9,27.85,27.88,6400.0,20.0043,20.0043,19.9684,19.9899,6400.0
2009-08-18 13:00:00,27.88,27.93,27.86,27.92,19200.0,19.9899,20.0258,19.9756,20.0186,19200.0
2009-08-18 13:05:00,27.93,27.93,27.87,27.89,6200.0,20.0258,20.0258,19.9827,19.9971,6200.0
2009-08-18 13:10:00,27.9,27.9,27.84,27.87,8600.0,20.0043,20.0043,19.9612,19.9827,8600.0
2009-08-18 13:15:00,27.85,27.87,27.83,27.86,8300.0,19.9684,19.9827,19.9541,19.9756,8300.0
2009-08-18 13:20:00,27.85,27.89,27.85,27.85,6600.0,19.9684,19.9971,19.9684,19.9684,6600.0
2009-08-18 13:25:00,27.87,27.91,27.85,27.91,8900.0,19.9827,20.0114,19.9684,20.0114,8900.0
2009-08-18 13:30:00,27.91,27.92,27.88,27.91,21800.0,20.0114,20.0186,19.9899,20.0114,21800.0
2009-08-18 13:35:00,27.9,27.91,27.87,27.88,40300.0,20.0043,20.0114,19.9827,19.9899,40300.0
2009-08-18 13:40:00,27.89,27.93,27.88,27.93,13100.0,19.9971,20.0258,19.9899,20.0258,13100.0
2009-08-18 13:45:00,27.93,27.97,27.93,27.96,6100.0,20.0258,20.0544,20.0258,20.0473,6100.0
2009-08-18 13:50:00,27.97,27.98,27.92,27.93,8800.0,20.0544,20.0616,20.0186,20.0258,8800.0
2009-08-18 13:55:00,27.93,27.94,27.92,27.93,8900.0,20.0258,20.0329,20.0186,20.0258,8900.0
2009-08-18 14:00:00,27.94,28.0,27.94,27.97,11100.0,20.0329,20.076,20.0329,20.0544,11100.0
2009-08-18 14:05:00,27.97,27.98,27.95,27.97,9700.0,20.0544,20.0616,20.0401,20.0544,9700.0
2009-08-18 14:10:00,27.97,28.01,27.97,27.99,12400.0,20.0544,20.0831,20.0544,20.0688,12400.0
2009-08-18 14:15:00,27.99,28.03,27.98,28.0,16500.0,20.0688,20.0975,20.0616,20.076,16500.0
2009-08-18 14:20:00,28.0,28.04,27.98,28.04,13700.0,20.076,20.1046,20.0616,20.1046,13700.0
2009-08-18 14:25:00,28.05,28.08,28.03,28.07,12200.0,20.1118,20.1333,20.0975,20.1261,12200.0
2009-08-18 14:30:00,28.06,28.1,27.99,27.99,29400.0,20.119,20.1477,20.0688,20.0688,29400.0
2009-08-18 14:35:00,28.0,28.03,27.99,28.01,19100.0,20.076,20.0975,20.0688,20.0831,19100.0
2009-08-18 14:40:00,28.02,28.03,27.98,27.99,12000.0,20.0903,20.0975,20.0616,20.0688,12000.0
2009-08-18 14:45:00,27.99,28.04,27.99,27.99,18500.0,20.0688,20.1046,20.0688,20.0688,18500.0
2009-08-18 14:50:00,28.02,28.03,28.01,28.03,8800.0,20.0903,20.0975,20.0831,20.0975,8800.0
2009-08-18 14:55:00,28.02,28.03,27.97,28.0,21200.0,20.0903,20.0975,20.0544,20.076,21200.0
2009-08-18 15:00:00,28.01,28.02,27.96,27.97,25400.0,20.0831,20.0903,20.0473,20.0544,25400.0
2009-08-18 15:05:00,27.97,27.99,27.95,27.98,21900.0,20.0544,20.0688,20.0401,20.0616,21900.0
2009-08-18 15:10:00,27.98,28.0,27.95,27.95,23800.0,20.0616,20.076,20.0401,20.0401,23800.0
2009-08-18 15:15:00,27.95,28.0,27.95,27.96,30100.0,20.0401,20.076,20.0401,20.0473,30100.0
2009-08-18 15:20:00,27.96,27.98,27.95,27.98,33400.0,20.0473,20.0616,20.0401,20.0616,33400.0
2009-08-18 15:25:00,27.97,27.97,27.9,27.94,61800.0,20.0544,20.0544,20.0043,20.0329,61800.0
2009-08-18 15:30:00,27.93,27.95,27.89,27.94,45200.0,20.0258,20.0401,19.9971,20.0329,45200.0
2009-08-18 15:35:00,27.94,27.95,27.9,27.92,56800.0,20.0329,20.0401,20.0043,20.0186,56800.0
2009-08-18 15:40:00,27.92,28.0,27.92,27.97,37400.0,20.0186,20.076,20.0186,20.0544,37400.0
2009-08-18 15:45:00,27.98,28.05,27.94,28.04,73500.0,20.0616,20.1118,20.0329,20.1046,73500.0
2009-08-18 15:50:00,28.03,28.08,27.98,28.0,83200.0,20.0975,20.1333,20.0616,20.076,83200.0
2009-08-18 15:55:00,28.0,28.05,27.95,28.03,206700.0,20.076,20.1118,20.0401,20.0975,206700.0
2009-08-19 09:30:00,27.6,27.69,27.4,27.55,28700.0,19.7892,19.8537,19.6458,19.7533,28700.0
2009-08-19 09:35:00,27.57,27.61,27.47,27.58,21200.0,19.7676,19.7963,19.6959,19.7748,21200.0
2009-08-19 09:40:00,27.59,27.68,27.53,27.6,22300.0,19.782,19.8465,19.739,19.7892,22300.0
2009-08-19 09:45:00,27.61,27.67,27.6,27.62,22900.0,19.7963,19.8393,19.7892,19.8035,22900.0
2009-08-19 09:50:00,27.63,27.67,27.53,27.55,30100.0,19.8107,19.8393,19.739,19.7533,30100.0
2009-08-19 09:55:00,27.55,27.62,27.53,27.53,20900.0,19.7533,19.8035,19.739,19.739,20900.0
2009-08-19 10:00:00,27.54,27.62,27.54,27.62,19600.0,19.7461,19.8035,19.7461,19.8035,19600.0
2009-08-19 10:05:00,27.64,27.64,27.51,27.56,21800.0,19.8178,19.8178,19.7246,19.7605,21800.0
2009-08-19 10:10:00,27.56,27.65,27.55,27.57,14800.0,19.7605,19.825,19.7533,19.7676,14800.0
2009-08-19 10:15:00,27.58,27.69,27.58,27.69,13600.0,19.7748,19.8537,19.7748,19.8537,13600.0
2009-08-19 10:20:00,27.68,27.72,27.66,27.7,23800.0,19.8465,19.8752,19.8322,19.8609,23800.0
2009-08-19 10:25:00,27.69,27.69,27.63,27.65,16900.0,19.8537,19.8537,19.8107,19.825,16900.0
2009-08-19 10:30:00,27.64,27.75,27.64,27.68,37600.0,19.8178,19.8967,19.8178,19.8465,37600.0
2009-08-19 10:35:00,27.67,27.74,27.66,27.71,32700.0,19.8393,19.8895,19.8322,19.868,32700.0
2009-08-19 10:40:00,27.7,27.74,27.63,27.64,19900.0,19.8609,19.8895,19.8107,19.8178,19900.0
2009-08-19 10:45:00,27.63,27.66,27.62,27.62,19800.0,19.8107,19.8322,19.8035,19.8035,19800.0
2009-08-19 10:50:00,27.63,27.65,27.6,27.62,26700.0,19.8107,19.825,19.7892,19.8035,26700.0
2009-08-19 10:55:00,27.61,27.62,27.48,27.57,58600.0,19.7963,19.8035,19.7031,19.7676,58600.0
2009-08-19 11:00:00,27.57,27.71,27.57,27.63,11400.0,19.7676,19.868,19.7676,19.8107,11400.0
2009-08-19 11:05:00,27.63,27.7,27.62,27.62,6700.0,19.8107,19.8609,19.8035,19.8035,6700.0
2009-08-19 11:10:00,27.61,27.64,27.6,27.64,5300.0,19.7963,19.8178,19.7892,19.8178,5300.0
2009-08-19 11:15:00,27.64,27.67,27.64,27.66,6900.0,19.8178,19.8393,19.8178,19.8322,6900.0
2009-08-19 11:20:00,27.65,27.66,27.61,27.65,11500.0,19.825,19.8322,19.7963,19.825,11500.0
2009-08-19 11:25:00,27.66,27.71,27.65,27.71,8100.0,19.8322,19.868,19.825,19.868,8100.0
2009-08-19 11:30:00,27.73,27.73,27.68,27.69,14700.0,19.8824,19.8824,19.8465,19.8537,14700.0
2009-08-19 11:35:00,27.69,27.71,27.67,27.7,16300.0,19.8537,19.868,19.8393,19.8609,16300.0
2009-08-19 11:40:00,27.71,27.77,27.71,27.73,6200.0,19.868,19.911,19.868,19.8824,6200.0
2009-08-19 11:45:00,27.74,27.77,27.7,27.77,9100.0,19.8895,19.911,19.8609,19.911,9100.0
2009-08-19 11:50:00,27.77,27.95,27.76,27.95,19500.0,19.911,20.0401,19.9039,20.0401,19500.0
2009-08-19 11:55:00,27.94,27.96,27.91,27.92,10200.0,20.0329,20.0473,20.0114,20.0186,10200.0
2009-08-19 12:00:00,27.93,27.95,27.87,27.91,11200.0,20.0258,20.0401,19.9827,20.0114,11200.0
2009-08-19 12:05:00,27.91,28.02,27.9,28.0,17200.0,20.0114,20.0903,20.0043,20.076,17200.0
2009-08-19 12:10:00,28.0,28.05,27.97,28.01,24000.0,20.076,20.1118,20.0544,20.0831,24000.0
2009-08-19 12:15:00,27.99,27.99,27.95,27.97,9500.0,20.0688,20.0688,20.0401,20.0544,9500.0
2009-08-19 12:20:00,27.98,27.99,27.95,27.96,8700.0,20.0616,20.0688,20.0401,20.0473,8700.0
2009-08-19 12:25:00,27.96,27.97,27.92,27.97,10500.0,20.0473,20.0544,20.0186,20.0544,10500.0
2009-08-19 12:30:00,27.96,27.96,27.91,27.93,9800.0,20.0473,20.0473,20.0114,20.0258,9800.0
2009-08-19 12:35:00,27.93,27.99,27.92,27.99,10200.0,20.0258,20.0688,20.0186,20.0688,10200.0
2009-08-19 12:40:00,27.99,28.0,27.97,27.98,6600.0,20.0688,20.076,20.0544,20.0616,6600.0
2009-08-19 12:45:00,27.99,27.99,27.96,27.97,6200.0,20.0688,20.0688,20.0473,20.0544,6200.0
2009-08-19 12:50:00,27.97,28.04,27.94,28.04,11900.0,20.0544,20.1046,20.0329,20.1046,11900.0
2009-08-19 12:55:00,28.03,28.04,28.0,28.04,9300.0,20.0975,20.1046,20.076,20.1046,9300.0
2009-08-19 13:00:00,28.03,28.05,28.0,28.02,10100.0,20.0975,20.1118,20.076,20.0903,10100.0
2009-08-19 13:05:00,28.03,28.09,28.01,28.08,9200.0,20.0975,20.1405,20.0831,20.1333,9200.0
2009-08-19 13:10:00,28.08,28.11,28.01,28.02,19400.0,20.1333,20.1548,20.0831,20.0903,19400.0
2009-08-19 13:15:00,28.01,28.02,27.97,28.02,8600.0,20.0831,20.0903,20.0544,20.0903,8600.0
2009-08-19 13:20:00,28.01,28.07,27.99,28.05,8600.0,20.0831,20.1261,20.0688,20.1118,8600.0
2009-08-19 13:25:00,28.04,28.05,28.02,28.02,6300.0,20.1046,20.1118,20.0903,20.0903,6300.0
2009-08-19 13:30:00,28.02,28.02,27.99,28.01,6700.0,20.0903,20.0903,20.0688,20.0831,6700.0
2009-08-19 13:35:00,28.0,28.05,28.0,28.04,14000.0,20.076,20.1118,20.076,20.1046,14000.0
2009-08-19 13:40:00,28.05,28.05,28.03,28.04,5400.0,20.1118,20.1118,20.0975,20.1046,5400.0
2009-08-19 13:45:00,28.03,28.06,28.0,28.06,10900.0,20.0975,20.119,20.076,20.119,10900.0
2009-08-19 13:50:00,28.07,28.07,28.03,28.04,6500.0,20.1261,20.1261,20.0975,20.1046,6500.0
2009-08-19 13:55:00,28.03,28.03,28.0,28.02,5300.0,20.0975,20.0975,20.076,20.0903,5300.0
2009-08-19 14:00:00,28.02,28.04,27.97,28.0,14900.0,20.0903,20.1046,20.0544,20.076,14900.0
2009-08-19 14:05:00,28.0,28.01,27.97,27.98,7600.0,20.076,20.0831,20.0544,20.0616,7600.0
2009-08-19 14:10:00,27.98,28.02,27.97,27.97,10100.0,20.0616,20.0903,20.0544,20.0544,10100.0
2009-08-19 14:15:00,27.97,28.01,27.96,28.01,9100.0,20.0544,20.0831,20.0473,20.0831,9100.0
2009-08-19 14:20:00,28.01,28.01,27.94,27.94,10200.0,20.0831,20.0831,20.0329,20.0329,10200.0
2009-08-19 14:25:00,27.95,27.98,27.93,27.93,9800.0,20.0401,20.0616,20.0258,20.0258,9800.0
2009-08-19 14:30:00,27.95,27.95,27.88,27.88,13000.0,20.0401,20.0401,19.9899,19.9899,13000.0
2009-08-19 14:35:00,27.88,27.92,27.88,27.9,7000.0,19.9899,20.0186,19.9899,20.0043,7000.0
2009-08-19 14:40:00,27.91,27.91,27.86,27.91,11500.0,20.0114,20.0114,19.9756,20.0114,11500.0
2009-08-19 14:45:00,27.91,27.91,27.84,27.85,14200.0,20.0114,20.0114,19.9612,19.9684,14200.0
2009-08-19 14:50:00,27.85,27.93,27.84,27.93,17300.0,19.9684,20.0258,19.9612,20.0258,17300.0
2009-08-19 14:55:00,27.94,27.96,27.92,27.95,16300.0,20.0329,20.0473,20.0186,20.0401,16300.0
2009-08-19 15:00:00,27.94,27.95,27.9,27.93,15500.0,20.0329,20.0401,20.0043,20.0258,15500.0
2009-08-19 15:05:00,27.92,27.92,27.86,27.88,19800.0,20.0186,20.0186,19.9756,19.9899,19800.0
2009-08-19 15:10:00,27.89,27.89,27.82,27.85,16900.0,19.9971,19.9971,19.9469,19.9684,16900.0
2009-08-19 15:15:00,27.84,27.86,27.82,27.82,12800.0,19.9612,19.9756,19.9469,19.9469,12800.0
2009-08-19 15:20:00,27.82,27.84,27.79,27.83,13900.0,19.9469,19.9612,19.9254,19.9541,13900.0
2009-08-19 15:25:00,27.83,27.88,27.81,27.88,11700.0,19.9541,19.9899,19.9397,19.9899,11700.0
2009-08-19 15:30:00,27.87,27.87,27.81,27.84,20100.0,19.9827,19.9827,19.9397,19.9612,20100.0
2009-08-19 15:35:00,27.83,27.94,27.83,27.93,25400.0,19.9541,20.0329,19.9541,20.0258,25400.0
2009-08-19 15:40:00,27.93,27.98,27.9,27.97,31100.0,20.0258,20.0616,20.0043,20.0544,31100.0
2009-08-19 15:45:00,27.96,27.98,27.92,27.95,29200.0,20.0473,20.0616,20.0186,20.0401,29200.0
2009-08-19 15:50:00,27.95,27.99,27.94,27.99,30800.0,20.0401,20.0688,20.0329,20.0688,30800.0
2009-08-19 15:55:00,27.99,28.05,27.98,28.02,77700.0,20.0688,20.1118,20.0616,20.0903,77700.0
2009-08-20 09:30:00,28.09,28.55,28.05,28.55,42100.0,20.1405,20.4703,20.1118,20.4703,42100.0
2009-08-20 09:35:00,28.54,28.77,28.53,28.57,46900.0,20.4631,20.628,20.456,20.4846,46900.0
2009-08-20 09:40:00,28.62,28.75,28.62,28.65,54900.0,20.5205,20.6137,20.5205,20.542,54900.0
2009-08-20 09:45:00,28.65,28.72,28.54,28.72,23700.0,20.542,20.5922,20.4631,20.5922,23700.0
2009-08-20 09:50:00,28.72,28.72,28.62,28.71,23000.0,20.5922,20.5922,20.5205,20.585,23000.0
2009-08-20 09:55:00,28.72,28.78,28.71,28.76,26100.0,20.5922,20.6352,20.585,20.6209,26100.0
2009-08-20 10:00:00,28.77,28.8,28.71,28.73,76600.0,20.628,20.6496,20.585,20.5994,76600.0
2009-08-20 10:05:00,28.75,28.8,28.69,28.74,39800.0,20.6137,20.6496,20.5707,20.6065,39800.0
2009-08-20 10:10:00,28.74,28.78,28.73,28.78,21300.0,20.6065,20.6352,20.5994,20.6352,21300.0
2009-08-20 10:15:00,28.77,28.79,28.73,28.78,19800.0,20.628,20.6424,20.5994,20.6352,19800.0
2009-08-20 10:20:00,28.78,28.84,28.77,28.8,23900.0,20.6352,20.6782,20.628,20.6496,23900.0
2009-08-20 10:25:00,28.82,28.84,28.78,28.84,32700.0,20.6639,20.6782,20.6352,20.6782,32700.0
2009-08-20 10:30:00,28.84,29.0,28.82,28.98,54700.0,20.6782,20.793,20.6639,20.7786,54700.0
2009-08-20 10:35:00,28.98,29.05,28.94,29.05,24500.0,20.7786,20.8288,20.7499,20.8288,24500.0
2009-08-20 10:40:00,29.05,29.1,29.01,29.07,39300.0,20.8288,20.8647,20.8001,20.8431,39300.0
2009-08-20 10:45:00,29.06,29.07,29.02,29.03,19300.0,20.836,20.8431,20.8073,20.8145,19300.0
2009-08-20 10:50:00,29.04,29.05,28.97,28.99,28900.0,20.8216,20.8288,20.7714,20.7858,28900.0
2009-08-20 10:55:00,28.98,29.05,28.98,29.03,19900.0,20.7786,20.8288,20.7786,20.8145,19900.0
2009-08-20 11:00:00,29.02,29.03,28.97,29.01,20300.0,20.8073,20.8145,20.7714,20.8001,20300.0
2009-08-20 11:05:00,29.01,29.05,29.01,29.04,16200.0,20.8001,20.8288,20.8001,20.8216,16200.0
2009-08-20 11:10:00,29.04,29.07,29.02,29.03,25400.0,20.8216,20.8431,20.8073,20.8145,25400.0
2009-08-20 11:15:00,29.04,29.06,29.01,29.05,18100.0,20.8216,20.836,20.8001,20.8288,18100.0
2009-08-20 11:20:00,29.06,29.07,29.0,29.03,25100.0,20.836,20.8431,20.793,20.8145,25100.0
2009-08-20 11:25:00,29.04,29.07,29.04,29.05,9600.0,20.8216,20.8431,20.8216,20.8288,9600.0
2009-08-20 11:30:00,29.06,29.07,29.0,29.04,26000.0,20.836,20.8431,20.793,20.8216,26000.0
2009-08-20 11:35:00,29.04,29.12,29.04,29.11,92100.0,20.8216,20.879,20.8216,20.8718,92100.0
2009-08-20 11:40:00,29.12,29.12,29.07,29.1,23200.0,20.879,20.879,20.8431,20.8647,23200.0
2009-08-20 11:45:00,29.11,29.13,29.1,29.12,5900.0,20.8718,20.8862,20.8647,20.879,5900.0
2009-08-20 11:50:00,29.12,29.16,29.08,29.14,16200.0,20.879,20.9077,20.8503,20.8933,16200.0
2009-08-20 11:55:00,29.14,29.18,29.08,29.08,49400.0,20.8933,20.922,20.8503,20.8503,49400.0
2009-08-20 12:00:00,29.08,29.09,29.04,29.08,38000.0,20.8503,20.8575,20.8216,20.8503,38000.0
2009-08-20 12:05:00,29.09,29.12,29.09,29.11,4800.0,20.8575,20.879,20.8575,20.8718,4800.0
2009-08-20 12:10:00,29.12,29.13,29.07,29.13,14300.0,20.879,20.8862,20.8431,20.8862,14300.0
2009-08-20 12:15:00,29.13,29.14,29.09,29.09,14000.0,20.8862,20.8933,20.8575,20.8575,14000.0
2009-08-20 12:20:00,29.1,29.1,29.05,29.08,24100.0,20.8647,20.8647,20.8288,20.8503,24100.0
2009-08-20 12:25:00,29.08,29.1,29.06,29.06,10300.0,20.8503,20.8647,20.836,20.836,10300.0
2009-08-20 12:30:00,29.07,29.11,29.06,29.09,26800.0,20.8431,20.8718,20.836,20.8575,26800.0
2009-08-20 12:35:00,29.08,29.09,29.04,29.06,24500.0,20.8503,20.8575,20.8216,20.836,24500.0
2009-08-20 12:40:00,29.05,29.09,29.05,29.05,14700.0,20.8288,20.8575,20.8288,20.8288,14700.0
2009-08-20 12:45:00,29.06,29.1,29.05,29.07,26000.0,20.836,20.8647,20.8288,20.8431,26000.0
2009-08-20 12:50:00,29.07,29.09,29.05,29.07,16000.0,20.8431,20.8575,20.8288,20.8431,16000.0
2009-08-20 12:55:00,29.07,29.07,29.03,29.05,9500.0,20.8431,20.8431,20.8145,20.8288,9500.0
2009-08-20 13:00:00,29.04,29.05,29.03,29.05,8700.0,20.8216,20.8288,20.8145,20.8288,8700.0
2009-08-20 13:05:00,29.06,29.08,29.03,29.04,11800.0,20.836,20.8503,20.8145,20.8216,11800.0
2009-08-20 13:10:00,29.04,29.05,29.02,29.04,23200.0,20.8216,20.8288,20.8073,20.8216,23200.0
2009-08-20 13:15:00,29.04,29.06,29.04,29.04,12600.0,20.8216,20.836,20.8216,20.8216,12600.0
2009-08-20 13:20:00,29.04,29.05,29.03,29.04,14700.0,20.8216,20.8288,20.8145,20.8216,14700.0
2009-08-20 13:25:00,29.03,29.1,29.03,29.1,11000.0,20.8145,20.8647,20.8145,20.8647,11000.0
2009-08-20 13:30:00,29.1,29.11,29.09,29.1,13700.0,20.8647,20.8718,20.8575,20.8647,13700.0
2009-08-20 13:35:00,29.11,29.11,29.09,29.1,20400.0,20.8718,20.8718,20.8575,20.8647,20400.0
2009-08-20 13:40:00,29.1,29.11,29.03,29.1,26300.0,20.8647,20.8718,20.8145,20.8647,26300.0
2009-08-20 13:45:00,29.11,29.11,29.05,29.05,6800.0,20.8718,20.8718,20.8288,20.8288,6800.0
2009-08-20 13:50:00,29.05,29.09,29.05,29.08,12700.0,20.8288,20.8575,20.8288,20.8503,12700.0
2009-08-20 13:55:00,29.09,29.11,29.07,29.1,26500.0,20.8575,20.8718,20.8431,20.8647,26500.0
2009-08-20 14:00:00,29.1,29.14,29.1,29.13,12100.0,20.8647,20.8933,20.8647,20.8862,12100.0
2009-08-20 14:05:00,29.13,29.14,29.1,29.13,34200.0,20.8862,20.8933,20.8647,20.8862,34200.0
2009-08-20 14:10:00,29.13,29.15,29.11,29.12,13000.0,20.8862,20.9005,20.8718,20.879,13000.0
2009-08-20 14:15:00,29.13,29.13,29.11,29.11,9200.0,20.8862,20.8862,20.8718,20.8718,9200.0
2009-08-20 14:20:00,29.11,29.13,29.07,29.13,33700.0,20.8718,20.8862,20.8431,20.8862,33700.0
2009-08-20 14:25:00,29.14,29.14,29.08,29.08,21500.0,20.8933,20.8933,20.8503,20.8503,21500.0
2009-08-20 14:30:00,29.08,29.12,29.05,29.1,29700.0,20.8503,20.879,20.8288,20.8647,29700.0
2009-08-20 14:35:00,29.1,29.12,29.04,29.07,39500.0,20.8647,20.879,20.8216,20.8431,39500.0
2009-08-20 14:40:00,29.07,29.07,28.99,29.0,29500.0,20.8431,20.8431,20.7858,20.793,29500.0
2009-08-20 14:45:00,29.0,29.03,28.98,29.0,19000.0,20.793,20.8145,20.7786,20.793,19000.0
2009-08-20 14:50:00,29.01,29.03,28.99,29.0,21800.0,20.8001,20.8145,20.7858,20.793,21800.0
2009-08-20 14:55:00,29.0,29.02,28.98,29.0,19400.0,20.793,20.8073,20.7786,20.793,19400.0
2009-08-20 15:00:00,29.0,29.06,29.0,29.03,40100.0,20.793,20.836,20.793,20.8145,40100.0
2009-08-20 15:05:00,29.04,29.1,28.99,29.06,47500.0,20.8216,20.8647,20.7858,20.836,47500.0
2009-08-20 15:10:00,29.06,29.06,29.01,29.02,18900.0,20.836,20.836,20.8001,20.8073,18900.0
2009-08-20 15:15:00,29.02,29.06,29.0,29.01,26100.0,20.8073,20.836,20.793,20.8001,26100.0
2009-08-20 15:20:00,29.01,29.02,28.99,29.01,24700.0,20.8001,20.8073,20.7858,20.8001,24700.0
2009-08-20 15:25:00,29.0,29.04,29.0,29.03,35900.0,20.793,20.8216,20.793,20.8145,35900.0
2009-08-20 15:30:00,29.02,29.13,29.02,29.11,44800.0,20.8073,20.8862,20.8073,20.8718,44800.0
2009-08-20 15:35:00,29.11,29.11,29.08,29.1,29000.0,20.8718,20.8718,20.8503,20.8647,29000.0
2009-08-20 15:40:00,29.1,29.16,29.06,29.07,49400.0,20.8647,20.9077,20.836,20.8431,49400.0
2009-08-20 15:45:00,29.08,29.12,29.06,29.1,44300.0,20.8503,20.879,20.836,20.8647,44300.0
2009-08-20 15:50:00,29.09,29.12,29.08,29.11,53800.0,20.8575,20.879,20.8503,20.8718,53800.0
2009-08-20 15:55:00,29.11,29.15,29.09,29.15,198100.0,20.8718,20.9005,20.8575,20.9005,198100.0
2009-08-21 09:30:00,29.25,29.7,29.0,29.45,236700.0,20.9722,21.2948,20.793,21.1156,236700.0
2009-08-21 09:35:00,29.4,29.42,29.22,29.32,24300.0,21.0798,21.0941,20.9507,21.0224,24300.0
2009-08-21 09:40:00,29.32,29.42,29.3,29.34,20500.0,21.0224,21.0941,21.0081,21.0367,20500.0
2009-08-21 09:45:00,29.32,29.4,29.32,29.33,8000.0,21.0224,21.0798,21.0224,21.0296,8000.0
2009-08-21 09:50:00,29.31,29.31,29.25,29.29,13100.0,21.0152,21.0152,20.9722,21.0009,13100.0
2009-08-21 09:55:00,29.31,29.36,29.27,29.36,12300.0,21.0152,21.0511,20.9865,21.0511,12300.0
2009-08-21 10:00:00,29.36,29.68,29.36,29.68,49500.0,21.0511,21.2805,21.0511,21.2805,49500.0
2009-08-21 10:05:00,29.68,29.71,29.59,29.66,22400.0,21.2805,21.302,21.216,21.2662,22400.0
2009-08-21 10:10:00,29.66,29.73,29.63,29.72,23600.0,21.2662,21.3164,21.2447,21.3092,23600.0
2009-08-21 10:15:00,29.72,29.83,29.71,29.75,24500.0,21.3092,21.3881,21.302,21.3307,24500.0
2009-08-21 10:20:00,29.75,29.76,29.69,29.7,14100.0,21.3307,21.3379,21.2877,21.2948,14100.0
2009-08-21 10:25:00,29.69,29.77,29.63,29.65,16100.0,21.2877,21.345,21.2447,21.259,16100.0
2009-08-21 10:30:00,29.64,29.71,29.64,29.7,12900.0,21.2518,21.302,21.2518,21.2948,12900.0
2009-08-21 10:35:00,29.71,29.71,29.66,29.69,13100.0,21.302,21.302,21.2662,21.2877,13100.0
2009-08-21 10:40:00,29.69,29.7,29.63,29.65,22600.0,21.2877,21.2948,21.2447,21.259,22600.0
2009-08-21 10:45:00,29.65,29.65,29.58,29.6,12400.0,21.259,21.259,21.2088,21.2231,12400.0
2009-08-21 10:50:00,29.6,29.6,29.47,29.5,29100.0,21.2231,21.2231,21.1299,21.1514,29100.0
2009-08-21 10:55:00,29.5,29.63,29.5,29.62,25500.0,21.1514,21.2447,21.1514,21.2375,25500.0
2009-08-21 11:00:00,29.61,29.71,29.61,29.7,13400.0,21.2303,21.302,21.2303,21.2948,13400.0
2009-08-21 11:05:00,29.71,29.71,29.66,29.67,9600.0,21.302,21.302,21.2662,21.2733,9600.0
2009-08-21 11:10:00,29.67,29.68,29.62,29.63,10900.0,21.2733,21.2805,21.2375,21.2447,10900.0
2009-08-21 11:15:00,29.62,29.64,29.61,29.64,13700.0,21.2375,21.2518,21.2303,21.2518,13700.0
2009-08-21 11:20:00,29.63,29.64,29.6,29.64,10600.0,21.2447,21.2518,21.2231,21.2518,10600.0
2009-08-21 11:25:00,29.63,29.69,29.61,29.67,17700.0,21.2447,21.2877,21.2303,21.2733,17700.0
2009-08-21 11:30:00,29.67,29.69,29.67,29.68,7700.0,21.2733,21.2877,21.2733,21.2805,7700.0
2009-08-21 11:35:00,29.68,29.69,29.66,29.69,11200.0,21.2805,21.2877,21.2662,21.2877,11200.0
2009-08-21 11:40:00,29.69,29.71,29.69,29.7,5300.0,21.2877,21.302,21.2877,21.2948,5300.0
2009-08-21 11:45:00,29.69,29.73,29.68,29.73,7900.0,21.2877,21.3164,21.2805,21.3164,7900.0
2009-08-21 11:50:00,29.73,29.73,29.7,29.7,14900.0,21.3164,21.3164,21.2948,21.2948,14900.0
2009-08-21 11:55:00,29.7,29.71,29.68,29.7,12900.0,21.2948,21.302,21.2805,21.2948,12900.0
2009-08-21 12:00:00,29.7,29.71,29.68,29.69,9300.0,21.2948,21.302,21.2805,21.2877,9300.0
2009-08-21 12:05:00,29.68,29.74,29.68,29.73,10000.0,21.2805,21.3235,21.2805,21.3164,10000.0
2009-08-21 12:10:00,29.74,29.76,29.74,29.76,7000.0,21.3235,21.3379,21.3235,21.3379,7000.0
2009-08-21 12:15:00,29.76,29.77,29.75,29.75,7100.0,21.3379,21.345,21.3307,21.3307,7100.0
2009-08-21 12:20:00,29.75,29.77,29.75,29.77,11900.0,21.3307,21.345,21.3307,21.345,11900.0
2009-08-21 12:25:00,29.77,29.78,29.76,29.77,16800.0,21.345,21.3522,21.3379,21.345,16800.0
2009-08-21 12:30:00,29.77,29.78,29.73,29.73,14100.0,21.345,21.3522,21.3164,21.3164,14100.0
2009-08-21 12:35:00,29.73,29.74,29.71,29.74,11900.0,21.3164,21.3235,21.302,21.3235,11900.0
2009-08-21 12:40:00,29.74,29.82,29.73,29.82,23300.0,21.3235,21.3809,21.3164,21.3809,23300.0
2009-08-21 12:45:00,29.82,29.87,29.82,29.87,21800.0,21.3809,21.4167,21.3809,21.4167,21800.0
2009-08-21 12:50:00,29.87,29.87,29.81,29.82,16200.0,21.4167,21.4167,21.3737,21.3809,16200.0
2009-08-21 12:55:00,29.81,29.81,29.77,29.77,7400.0,21.3737,21.3737,21.345,21.345,7400.0
2009-08-21 13:00:00,29.78,29.8,29.77,29.79,8800.0,21.3522,21.3665,21.345,21.3594,8800.0
2009-08-21 13:05:00,29.79,29.8,29.75,29.75,8000.0,21.3594,21.3665,21.3307,21.3307,8000.0
2009-08-21 13:10:00,29.75,29.75,29.73,29.73,6400.0,21.3307,21.3307,21.3164,21.3164,6400.0
2009-08-21 13:15:00,29.73,29.81,29.73,29.76,26300.0,21.3164,21.3737,21.3164,21.3379,26300.0
2009-08-21 13:20:00,29.76,29.78,29.76,29.78,7600.0,21.3379,21.3522,21.3379,21.3522,7600.0
2009-08-21 13:25:00,29.78,29.81,29.74,29.74,20600.0,21.3522,21.3737,21.3235,21.3235,20600.0
2009-08-21 13:30:00,29.74,29.74,29.72,29.72,11200.0,21.3235,21.3235,21.3092,21.3092,11200.0
2009-08-21 13:35:00,29.71,29.75,29.69,29.72,23700.0,21.302,21.3307,21.2877,21.3092,23700.0
2009-08-21 13:40:00,29.73,29.74,29.71,29.73,16500.0,21.3164,21.3235,21.302,21.3164,16500.0
2009-08-21 13:45:00,29.73,29.74,29.69,29.69,12600.0,21.3164,21.3235,21.2877,21.2877,12600.0
2009-08-21 13:50:00,29.7,29.73,29.68,29.7,14300.0,21.2948,21.3164,21.2805,21.2948,14300.0
2009-08-21 13:55:00,29.7,29.71,29.66,29.69,9600.0,21.2948,21.302,21.2662,21.2877,9600.0
2009-08-21 14:00:00,29.7,29.72,29.67,29.68,9100.0,21.2948,21.3092,21.2733,21.2805,9100.0
2009-08-21 14:05:00,29.69,29.7,29.69,29.7,10400.0,21.2877,21.2948,21.2877,21.2948,10400.0
2009-08-21 14:10:00,29.71,29.75,29.71,29.75,16400.0,21.302,21.3307,21.302,21.3307,16400.0
2009-08-21 14:15:00,29.75,29.79,29.75,29.78,15000.0,21.3307,21.3594,21.3307,21.3522,15000.0
2009-08-21 14:20:00,29.78,29.79,29.75,29.78,20600.0,21.3522,21.3594,21.3307,21.3522,20600.0
2009-08-21 14:25:00,29.77,29.77,29.76,29.76,7100.0,21.345,21.345,21.3379,21.3379,7100.0
2009-08-21 14:30:00,29.76,29.77,29.75,29.75,9400.0,21.3379,21.345,21.3307,21.3307,9400.0
2009-08-21 14:35:00,29.75,29.76,29.71,29.71,11800.0,21.3307,21.3379,21.302,21.302,11800.0
2009-08-21 14:40:00,29.7,29.7,29.68,29.68,9700.0,21.2948,21.2948,21.2805,21.2805,9700.0
2009-08-21 14:45:00,29.68,29.68,29.66,29.66,14200.0,21.2805,21.2805,21.2662,21.2662,14200.0
2009-08-21 14:50:00,29.65,29.66,29.61,29.61,15600.0,21.259,21.2662,21.2303,21.2303,15600.0
2009-08-21 14:55:00,29.61,29.63,29.6,29.63,20400.0,21.2303,21.2447,21.2231,21.2447,20400.0
2009-08-21 15:00:00,29.63,29.69,29.62,29.69,20700.0,21.2447,21.2877,21.2375,21.2877,20700.0
2009-08-21 15:05:00,29.69,29.69,29.63,29.63,24600.0,21.2877,21.2877,21.2447,21.2447,24600.0
2009-08-21 15:10:00,29.64,29.71,29.63,29.7,20700.0,21.2518,21.302,21.2447,21.2948,20700.0
2009-08-21 15:15:00,29.71,29.79,29.71,29.75,25900.0,21.302,21.3594,21.302,21.3307,25900.0
2009-08-21 15:20:00,29.74,29.78,29.73,29.76,25700.0,21.3235,21.3522,21.3164,21.3379,25700.0
2009-08-21 15:25:00,29.75,29.76,29.74,29.74,9600.0,21.3307,21.3379,21.3235,21.3235,9600.0
2009-08-21 15:30:00,29.74,29.79,29.74,29.76,27500.0,21.3235,21.3594,21.3235,21.3379,27500.0
2009-08-21 15:35:00,29.76,29.77,29.7,29.76,38000.0,21.3379,21.345,21.2948,21.3379,38000.0
2009-08-21 15:40:00,29.77,29.78,29.7,29.77,88800.0,21.345,21.3522,21.2948,21.345,88800.0
2009-08-21 15:45:00,29.77,29.8,29.74,29.79,113700.0,21.345,21.3665,21.3235,21.3594,113700.0
2009-08-21 15:50:00,29.8,29.85,29.77,29.83,96500.0,21.3665,21.4024,21.345,21.3881,96500.0
2009-08-21 15:55:00,29.83,29.84,29.76,29.79,218500.0,21.3881,21.3952,21.3379,21.3594,218500.0
2009-08-24 09:30:00,29.98,29.98,29.77,29.93,49200.0,21.4956,21.4956,21.345,21.4598,49200.0
2009-08-24 09:35:00,29.93,29.99,29.88,29.92,42000.0,21.4598,21.5028,21.4239,21.4526,42000.0
2009-08-24 09:40:00,29.94,29.97,29.9,29.95,35700.0,21.4669,21.4884,21.4382,21.4741,35700.0
2009-08-24 09:45:00,29.97,30.0,29.93,29.97,24800.0,21.4884,21.5099,21.4598,21.4884,24800.0
2009-08-24 09:50:00,29.97,30.0,29.92,29.96,24300.0,21.4884,21.5099,21.4526,21.4813,24300.0
2009-08-24 09:55:00,29.96,30.09,29.94,30.02,33900.0,21.4813,21.5745,21.4669,21.5243,33900.0
2009-08-24 10:00:00,30.03,30.17,30.03,30.17,35300.0,21.5315,21.6318,21.5315,21.6318,35300.0
2009-08-24 10:05:00,30.17,30.35,30.16,30.35,37800.0,21.6318,21.7609,21.6247,21.7609,37800.0
2009-08-24 10:10:00,30.36,30.36,30.27,30.29,14100.0,21.7681,21.7681,21.7035,21.7179,14100.0
2009-08-24 10:15:00,30.29,30.32,30.29,30.32,14100.0,21.7179,21.7394,21.7179,21.7394,14100.0
2009-08-24 10:20:00,30.32,30.37,30.31,30.37,21400.0,21.7394,21.7752,21.7322,21.7752,21400.0
2009-08-24 10:25:00,30.37,30.45,30.36,30.43,36400.0,21.7752,21.8326,21.7681,21.8183,36400.0
2009-08-24 10:30:00,30.43,30.43,30.35,30.38,15700.0,21.8183,21.8183,21.7609,21.7824,15700.0
2009-08-24 10:35:00,30.36,30.36,30.23,30.28,25700.0,21.7681,21.7681,21.6749,21.7107,25700.0
2009-08-24 10:40:00,30.28,30.37,30.27,30.36,18200.0,21.7107,21.7752,21.7035,21.7681,18200.0
2009-08-24 10:45:00,30.36,30.39,30.32,30.39,17500.0,21.7681,21.7896,21.7394,21.7896,17500.0
2009-08-24 10:50:00,30.4,30.43,30.35,30.41,21100.0,21.7967,21.8183,21.7609,21.8039,21100.0
2009-08-24 10:55:00,30.41,30.42,30.37,30.39,13100.0,21.8039,21.8111,21.7752,21.7896,13100.0
2009-08-24 11:00:00,30.39,30.4,30.36,30.37,15400.0,21.7896,21.7967,21.7681,21.7752,15400.0
2009-08-24 11:05:00,30.38,30.42,30.37,30.4,7200.0,21.7824,21.8111,21.7752,21.7967,7200.0
2009-08-24 11:10:00,30.4,30.4,30.37,30.37,7400.0,21.7967,21.7967,21.7752,21.7752,7400.0
2009-08-24 11:15:00,30.37,30.37,30.29,30.31,20400.0,21.7752,21.7752,21.7179,21.7322,20400.0
2009-08-24 11:20:00,30.31,30.31,30.21,30.23,14500.0,21.7322,21.7322,21.6605,21.6749,14500.0
2009-08-24 11:25:00,30.24,30.26,30.19,30.19,9100.0,21.682,21.6964,21.6462,21.6462,9100.0
2009-08-24 11:30:00,30.21,30.23,30.19,30.2,12500.0,21.6605,21.6749,21.6462,21.6533,12500.0
2009-08-24 11:35:00,30.19,30.23,30.18,30.23,10000.0,21.6462,21.6749,21.639,21.6749,10000.0
2009-08-24 11:40:00,30.23,30.25,30.23,30.25,9100.0,21.6749,21.6892,21.6749,21.6892,9100.0
2009-08-24 11:45:00,30.25,30.28,30.25,30.27,4800.0,21.6892,21.7107,21.6892,21.7035,4800.0
2009-08-24 11:50:00,30.26,30.26,30.21,30.22,9900.0,21.6964,21.6964,21.6605,21.6677,9900.0
2009-08-24 11:55:00,30.22,30.23,30.22,30.22,4200.0,21.6677,21.6749,21.6677,21.6677,4200.0
2009-08-24 12:00:00,30.23,30.24,30.16,30.2,18700.0,21.6749,21.682,21.6247,21.6533,18700.0
2009-08-24 12:05:00,30.2,30.21,30.18,30.2,4600.0,21.6533,21.6605,21.639,21.6533,4600.0
2009-08-24 12:10:00,30.21,30.25,30.21,30.25,6900.0,21.6605,21.6892,21.6605,21.6892,6900.0
2009-08-24 12:15:00,30.25,30.28,30.24,30.25,12500.0,21.6892,21.7107,21.682,21.6892,12500.0
2009-08-24 12:20:00,30.25,30.27,30.25,30.25,7300.0,21.6892,21.7035,21.6892,21.6892,7300.0
2009-08-24 12:25:00,30.25,30.28,30.25,30.28,15700.0,21.6892,21.7107,21.6892,21.7107,15700.0
2009-08-24 12:30:00,30.27,30.28,30.19,30.2,8500.0,21.7035,21.7107,21.6462,21.6533,8500.0
2009-08-24 12:35:00,30.19,30.25,30.19,30.25,14000.0,21.6462,21.6892,21.6462,21.6892,14000.0
2009-08-24 12:40:00,30.24,30.28,30.24,30.28,8500.0,21.682,21.7107,21.682,21.7107,8500.0
2009-08-24 12:45:00,30.27,30.27,30.24,30.25,8000.0,21.7035,21.7035,21.682,21.6892,8000.0
2009-08-24 12:50:00,30.26,30.26,30.2,30.23,7800.0,21.6964,21.6964,21.6533,21.6749,7800.0
2009-08-24 12:55:00,30.21,30.25,30.11,30.11,22800.0,21.6605,21.6892,21.5888,21.5888,22800.0
2009-08-24 13:00:00,30.1,30.1,29.97,29.99,33700.0,21.5816,21.5816,21.4884,21.5028,33700.0
2009-08-24 13:05:00,29.99,30.0,29.77,29.81,42300.0,21.5028,21.5099,21.345,21.3737,42300.0
2009-08-24 13:10:00,29.8,29.84,29.71,29.76,56300.0,21.3665,21.3952,21.302,21.3379,56300.0
2009-08-24 13:15:00,29.75,29.78,29.64,29.77,45600.0,21.3307,21.3522,21.2518,21.345,45600.0
2009-08-24 13:20:00,29.76,29.8,29.6,29.62,26900.0,21.3379,21.3665,21.2231,21.2375,26900.0
2009-08-24 13:25:00,29.61,29.63,29.46,29.48,65800.0,21.2303,21.2447,21.1228,21.1371,65800.0
2009-08-24 13:30:00,29.47,29.54,29.47,29.53,14300.0,21.1299,21.1801,21.1299,21.173,14300.0
2009-08-24 13:35:00,29.52,29.63,29.51,29.62,25900.0,21.1658,21.2447,21.1586,21.2375,25900.0
2009-08-24 13:40:00,29.62,29.69,29.61,29.65,35700.0,21.2375,21.2877,21.2303,21.259,35700.0
2009-08-24 13:45:00,29.65,29.69,29.64,29.67,7200.0,21.259,21.2877,21.2518,21.2733,7200.0
2009-08-24 13:50:00,29.67,29.69,29.64,29.68,8500.0,21.2733,21.2877,21.2518,21.2805,8500.0
2009-08-24 13:55:00,29.68,29.69,29.66,29.68,21800.0,21.2805,21.2877,21.2662,21.2805,21800.0
2009-08-24 14:00:00,29.68,29.69,29.66,29.69,17900.0,21.2805,21.2877,21.2662,21.2877,17900.0
2009-08-24 14:05:00,29.68,29.77,29.68,29.76,24200.0,21.2805,21.345,21.2805,21.3379,24200.0
2009-08-24 14:10:00,29.76,29.82,29.74,29.82,8800.0,21.3379,21.3809,21.3235,21.3809,8800.0
2009-08-24 14:15:00,29.82,29.89,29.82,29.87,16700.0,21.3809,21.4311,21.3809,21.4167,16700.0
2009-08-24 14:20:00,29.88,29.88,29.82,29.82,10500.0,21.4239,21.4239,21.3809,21.3809,10500.0
2009-08-24 14:25:00,29.82,29.82,29.77,29.82,13800.0,21.3809,21.3809,21.345,21.3809,13800.0
2009-08-24 14:30:00,29.81,29.85,29.81,29.83,33600.0,21.3737,21.4024,21.3737,21.3881,33600.0
2009-08-24 14:35:00,29.83,29.86,29.82,29.86,14600.0,21.3881,21.4096,21.3809,21.4096,14600.0
2009-08-24 14:40:00,29.86,29.88,29.84,29.84,10300.0,21.4096,21.4239,21.3952,21.3952,10300.0
2009-08-24 14:45:00,29.84,29.86,29.82,29.82,28000.0,21.3952,21.4096,21.3809,21.3809,28000.0
2009-08-24 14:50:00,29.82,29.87,29.82,29.86,29000.0,21.3809,21.4167,21.3809,21.4096,29000.0
2009-08-24 14:55:00,29.86,29.87,29.82,29.84,17400.0,21.4096,21.4167,21.3809,21.3952,17400.0
2009-08-24 15:00:00,29.83,29.83,29.76,29.79,66500.0,21.3881,21.3881,21.3379,21.3594,66500.0
2009-08-24 15:05:00,29.79,29.8,29.53,29.54,82400.0,21.3594,21.3665,21.173,21.1801,82400.0
2009-08-24 15:10:00,29.55,29.63,29.53,29.62,46100.0,21.1873,21.2447,21.173,21.2375,46100.0
2009-08-24 15:15:00,29.61,29.65,29.59,29.6,50300.0,21.2303,21.259,21.216,21.2231,50300.0
2009-08-24 15:20:00,29.59,29.61,29.54,29.6,67300.0,21.216,21.2303,21.1801,21.2231,67300.0
2009-08-24 15:25:00,29.6,29.72,29.59,29.67,37900.0,21.2231,21.3092,21.216,21.2733,37900.0
2009-08-24 15:30:00,29.66,29.79,29.66,29.77,55400.0,21.2662,21.3594,21.2662,21.345,55400.0
2009-08-24 15:35:00,29.78,29.78,29.69,29.7,48300.0,21.3522,21.3522,21.2877,21.2948,48300.0
2009-08-24 15:40:00,29.7,29.75,29.59,29.67,107400.0,21.2948,21.3307,21.216,21.2733,107400.0
2009-08-24 15:45:00,29.66,29.67,29.61,29.62,48300.0,21.2662,21.2733,21.2303,21.2375,48300.0
2009-08-24 15:50:00,29.62,29.71,29.61,29.65,68900.0,21.2375,21.302,21.2303,21.259,68900.0
2009-08-24 15:55:00,29.66,29.69,29.64,29.66,97000.0,21.2662,21.2877,21.2518,21.2662,97000.0
2009-08-25 09:30:00,29.99,30.05,29.79,29.99,84100.0,21.5028,21.5458,21.3594,21.5028,84100.0
2009-08-25 09:35:00,29.99,29.99,29.8,29.86,17800.0,21.5028,21.5028,21.3665,21.4096,17800.0
2009-08-25 09:40:00,29.89,30.13,29.82,30.11,24700.0,21.4311,21.6032,21.3809,21.5888,24700.0
2009-08-25 09:45:00,30.12,30.18,30.1,30.17,31500.0,21.596,21.639,21.5816,21.6318,31500.0
2009-08-25 09:50:00,30.17,30.26,30.17,30.22,38300.0,21.6318,21.6964,21.6318,21.6677,38300.0
2009-08-25 09:55:00,30.22,30.34,30.22,30.26,28600.0,21.6677,21.7537,21.6677,21.6964,28600.0
2009-08-25 10:00:00,30.26,30.47,30.26,30.42,78900.0,21.6964,21.8469,21.6964,21.8111,78900.0
2009-08-25 10:05:00,30.4,30.43,30.3,30.37,36700.0,21.7967,21.8183,21.725,21.7752,36700.0
2009-08-25 10:10:00,30.37,30.41,30.25,30.28,38700.0,21.7752,21.8039,21.6892,21.7107,38700.0
2009-08-25 10:15:00,30.28,30.32,30.16,30.21,61400.0,21.7107,21.7394,21.6247,21.6605,61400.0
2009-08-25 10:20:00,30.21,30.3,30.21,30.29,36500.0,21.6605,21.725,21.6605,21.7179,36500.0
2009-08-25 10:25:00,30.29,30.3,30.16,30.2,33500.0,21.7179,21.725,21.6247,21.6533,33500.0
2009-08-25 10:30:00,30.18,30.27,30.16,30.27,53800.0,21.639,21.7035,21.6247,21.7035,53800.0
2009-08-25 10:35:00,30.27,30.31,30.26,30.26,39700.0,21.7035,21.7322,21.6964,21.6964,39700.0
2009-08-25 10:40:00,30.27,30.38,30.27,30.38,80200.0,21.7035,21.7824,21.7035,21.7824,80200.0
2009-08-25 10:45:00,30.39,30.41,30.35,30.36,43200.0,21.7896,21.8039,21.7609,21.7681,43200.0
2009-08-25 10:50:00,30.36,30.43,30.36,30.36,31000.0,21.7681,21.8183,21.7681,21.7681,31000.0
2009-08-25 10:55:00,30.37,30.41,30.36,30.41,33300.0,21.7752,21.8039,21.7681,21.8039,33300.0
2009-08-25 11:00:00,30.41,30.47,30.4,30.47,30700.0,21.8039,21.8469,21.7967,21.8469,30700.0
2009-08-25 11:05:00,30.47,30.49,30.4,30.4,10300.0,21.8469,21.8613,21.7967,21.7967,10300.0
2009-08-25 11:10:00,30.4,30.47,30.4,30.43,20600.0,21.7967,21.8469,21.7967,21.8183,20600.0
2009-08-25 11:15:00,30.43,30.48,30.42,30.45,23200.0,21.8183,21.8541,21.8111,21.8326,23200.0
2009-08-25 11:20:00,30.45,30.46,30.43,30.43,9900.0,21.8326,21.8398,21.8183,21.8183,9900.0
2009-08-25 11:25:00,30.42,30.49,30.41,30.46,31700.0,21.8111,21.8613,21.8039,21.8398,31700.0
2009-08-25 11:30:00,30.46,30.52,30.42,30.51,19400.0,21.8398,21.8828,21.8111,21.8756,19400.0
2009-08-25 11:35:00,30.5,30.59,30.5,30.58,26200.0,21.8684,21.933,21.8684,21.9258,26200.0
2009-08-25 11:40:00,30.58,30.62,30.57,30.58,20500.0,21.9258,21.9545,21.9186,21.9258,20500.0
2009-08-25 11:45:00,30.57,30.57,30.51,30.52,17400.0,21.9186,21.9186,21.8756,21.8828,17400.0
2009-08-25 11:50:00,30.51,30.53,30.5,30.52,12700.0,21.8756,21.89,21.8684,21.8828,12700.0
2009-08-25 11:55:00,30.52,30.53,30.5,30.5,13700.0,21.8828,21.89,21.8684,21.8684,13700.0
2009-08-25 12:00:00,30.51,30.58,30.51,30.58,15900.0,21.8756,21.9258,21.8756,21.9258,15900.0
2009-08-25 12:05:00,30.58,30.58,30.5,30.52,24400.0,21.9258,21.9258,21.8684,21.8828,24400.0
2009-08-25 12:10:00,30.52,30.52,30.48,30.48,8300.0,21.8828,21.8828,21.8541,21.8541,8300.0
2009-08-25 12:15:00,30.49,30.5,30.46,30.46,7800.0,21.8613,21.8684,21.8398,21.8398,7800.0
2009-08-25 12:20:00,30.46,30.47,30.44,30.45,18600.0,21.8398,21.8469,21.8254,21.8326,18600.0
2009-08-25 12:25:00,30.45,30.48,30.45,30.46,19700.0,21.8326,21.8541,21.8326,21.8398,19700.0
2009-08-25 12:30:00,30.47,30.5,30.41,30.41,18300.0,21.8469,21.8684,21.8039,21.8039,18300.0
2009-08-25 12:35:00,30.41,30.43,30.41,30.43,6500.0,21.8039,21.8183,21.8039,21.8183,6500.0
2009-08-25 12:40:00,30.43,30.5,30.42,30.43,34700.0,21.8183,21.8684,21.8111,21.8183,34700.0
2009-08-25 12:45:00,30.46,30.46,30.43,30.44,8500.0,21.8398,21.8398,21.8183,21.8254,8500.0
2009-08-25 12:50:00,30.44,30.45,30.4,30.4,7600.0,21.8254,21.8326,21.7967,21.7967,7600.0
2009-08-25 12:55:00,30.4,30.41,30.31,30.31,19000.0,21.7967,21.8039,21.7322,21.7322,19000.0
2009-08-25 13:00:00,30.32,30.41,30.32,30.36,21800.0,21.7394,21.8039,21.7394,21.7681,21800.0
2009-08-25 13:05:00,30.36,30.36,30.33,30.35,8200.0,21.7681,21.7681,21.7466,21.7609,8200.0
2009-08-25 13:10:00,30.35,30.43,30.35,30.42,18500.0,21.7609,21.8183,21.7609,21.8111,18500.0
2009-08-25 13:15:00,30.43,30.43,30.35,30.37,13000.0,21.8183,21.8183,21.7609,21.7752,13000.0
2009-08-25 13:20:00,30.36,30.36,30.24,30.32,31900.0,21.7681,21.7681,21.682,21.7394,31900.0
2009-08-25 13:25:00,30.31,30.32,30.26,30.26,9400.0,21.7322,21.7394,21.6964,21.6964,9400.0
2009-08-25 13:30:00,30.26,30.28,30.2,30.27,25800.0,21.6964,21.7107,21.6533,21.7035,25800.0
2009-08-25 13:35:00,30.26,30.35,30.24,30.34,16600.0,21.6964,21.7609,21.682,21.7537,16600.0
2009-08-25 13:40:00,30.34,30.35,30.3,30.33,9100.0,21.7537,21.7609,21.725,21.7466,9100.0
2009-08-25 13:45:00,30.32,30.33,30.27,30.29,13700.0,21.7394,21.7466,21.7035,21.7179,13700.0
2009-08-25 13:50:00,30.28,30.3,30.26,30.26,14800.0,21.7107,21.725,21.6964,21.6964,14800.0
2009-08-25 13:55:00,30.25,30.28,30.21,30.25,28300.0,21.6892,21.7107,21.6605,21.6892,28300.0
2009-08-25 14:00:00,30.25,30.28,30.2,30.27,34200.0,21.6892,21.7107,21.6533,21.7035,34200.0
2009-08-25 14:05:00,30.28,30.32,30.27,30.31,22800.0,21.7107,21.7394,21.7035,21.7322,22800.0
2009-08-25 14:10:00,30.31,30.32,30.3,30.31,13000.0,21.7322,21.7394,21.725,21.7322,13000.0
2009-08-25 14:15:00,30.31,30.32,30.29,30.32,37100.0,21.7322,21.7394,21.7179,21.7394,37100.0
2009-08-25 14:20:00,30.32,30.33,30.3,30.31,39600.0,21.7394,21.7466,21.725,21.7322,39600.0
2009-08-25 14:25:00,30.3,30.31,30.29,30.31,21000.0,21.725,21.7322,21.7179,21.7322,21000.0
2009-08-25 14:30:00,30.3,30.33,30.29,30.32,20600.0,21.725,21.7466,21.7179,21.7394,20600.0
2009-08-25 14:35:00,30.31,30.32,30.17,30.2,43000.0,21.7322,21.7394,21.6318,21.6533,43000.0
2009-08-25 14:40:00,30.21,30.24,30.13,30.18,33900.0,21.6605,21.682,21.6032,21.639,33900.0
2009-08-25 14:45:00,30.18,30.18,30.13,30.17,16100.0,21.639,21.639,21.6032,21.6318,16100.0
2009-08-25 14:50:00,30.16,30.24,30.16,30.24,23000.0,21.6247,21.682,21.6247,21.682,23000.0
2009-08-25 14:55:00,30.23,30.23,30.17,30.2,28300.0,21.6749,21.6749,21.6318,21.6533,28300.0
2009-08-25 15:00:00,30.21,30.28,30.17,30.25,78600.0,21.6605,21.7107,21.6318,21.6892,78600.0
2009-08-25 15:05:00,30.24,30.3,30.23,30.25,23300.0,21.682,21.725,21.6749,21.6892,23300.0
2009-08-25 15:10:00,30.25,30.3,30.25,30.26,21000.0,21.6892,21.725,21.6892,21.6964,21000.0
2009-08-25 15:15:00,30.26,30.28,30.25,30.28,20600.0,21.6964,21.7107,21.6892,21.7107,20600.0
2009-08-25 15:20:00,30.28,30.37,30.27,30.35,35700.0,21.7107,21.7752,21.7035,21.7609,35700.0
2009-08-25 15:25:00,30.35,30.37,30.28,30.31,16200.0,21.7609,21.7752,21.7107,21.7322,16200.0
2009-08-25 15:30:00,30.31,30.31,30.22,30.28,55500.0,21.7322,21.7322,21.6677,21.7107,55500.0
2009-08-25 15:35:00,30.28,30.35,30.28,30.35,49600.0,21.7107,21.7609,21.7107,21.7609,49600.0
2009-08-25 15:40:00,30.34,30.38,30.31,30.35,53500.0,21.7537,21.7824,21.7322,21.7609,53500.0
2009-08-25 15:45:00,30.35,30.38,30.3,30.33,118800.0,21.7609,21.7824,21.725,21.7466,118800.0
2009-08-25 15:50:00,30.32,30.42,30.3,30.37,113900.0,21.7394,21.8111,21.725,21.7752,113900.0
2009-08-25 15:55:00,30.38,30.4,30.33,30.36,155300.0,21.7824,21.7967,21.7466,21.7681,155300.0
2009-08-26 09:30:00,30.19,30.2,30.04,30.11,34400.0,21.6462,21.6533,21.5386,21.5888,34400.0
2009-08-26 09:35:00,30.11,30.11,29.93,30.0,35100.0,21.5888,21.5888,21.4598,21.5099,35100.0
2009-08-26 09:40:00,30.0,30.06,29.86,30.0,55800.0,21.5099,21.553,21.4096,21.5099,55800.0
2009-08-26 09:45:00,29.98,30.08,29.85,29.95,59900.0,21.4956,21.5673,21.4024,21.4741,59900.0
2009-08-26 09:50:00,29.94,29.94,29.8,29.88,25100.0,21.4669,21.4669,21.3665,21.4239,25100.0
2009-08-26 09:55:00,29.9,29.92,29.8,29.9,39100.0,21.4382,21.4526,21.3665,21.4382,39100.0
2009-08-26 10:00:00,29.9,30.03,29.85,29.88,48600.0,21.4382,21.5315,21.4024,21.4239,48600.0
2009-08-26 10:05:00,29.89,30.03,29.87,30.02,55400.0,21.4311,21.5315,21.4167,21.5243,55400.0
2009-08-26 10:10:00,30.02,30.13,29.96,30.11,22400.0,21.5243,21.6032,21.4813,21.5888,22400.0
2009-08-26 10:15:00,30.12,30.27,30.1,30.24,28000.0,21.596,21.7035,21.5816,21.682,28000.0
2009-08-26 10:20:00,30.24,30.32,30.23,30.23,23700.0,21.682,21.7394,21.6749,21.6749,23700.0
2009-08-26 10:25:00,30.24,30.24,30.11,30.19,21000.0,21.682,21.682,21.5888,21.6462,21000.0
2009-08-26 10:30:00,30.19,30.23,30.15,30.17,21700.0,21.6462,21.6749,21.6175,21.6318,21700.0
2009-08-26 10:35:00,30.18,30.28,30.14,30.17,24600.0,21.639,21.7107,21.6103,21.6318,24600.0
2009-08-26 10:40:00,30.17,30.18,30.02,30.04,24500.0,21.6318,21.639,21.5243,21.5386,24500.0
2009-08-26 10:45:00,30.04,30.07,29.99,30.03,26800.0,21.5386,21.5601,21.5028,21.5315,26800.0
2009-08-26 10:50:00,30.03,30.09,30.03,30.08,9400.0,21.5315,21.5745,21.5315,21.5673,9400.0
2009-08-26 10:55:00,30.09,30.14,30.08,30.14,9200.0,21.5745,21.6103,21.5673,21.6103,9200.0
2009-08-26 11:00:00,30.12,30.13,30.03,30.04,16200.0,21.596,21.6032,21.5315,21.5386,16200.0
2009-08-26 11:05:00,30.04,30.04,29.97,29.97,6300.0,21.5386,21.5386,21.4884,21.4884,6300.0
2009-08-26 11:10:00,29.97,29.97,29.92,29.93,9100.0,21.4884,21.4884,21.4526,21.4598,9100.0
2009-08-26 11:15:00,29.92,29.95,29.9,29.91,9900.0,21.4526,21.4741,21.4382,21.4454,9900.0
2009-08-26 11:20:00,29.93,29.93,29.81,29.84,18000.0,21.4598,21.4598,21.3737,21.3952,18000.0
2009-08-26 11:25:00,29.84,29.9,29.82,29.82,19000.0,21.3952,21.4382,21.3809,21.3809,19000.0
2009-08-26 11:30:00,29.82,29.86,29.8,29.85,18800.0,21.3809,21.4096,21.3665,21.4024,18800.0
2009-08-26 11:35:00,29.84,29.84,29.78,29.8,39600.0,21.3952,21.3952,21.3522,21.3665,39600.0
2009-08-26 11:40:00,29.8,29.86,29.8,29.8,16200.0,21.3665,21.4096,21.3665,21.3665,16200.0
2009-08-26 11:45:00,29.81,29.84,29.79,29.84,30100.0,21.3737,21.3952,21.3594,21.3952,30100.0
2009-08-26 11:50:00,29.84,29.88,29.83,29.85,26300.0,21.3952,21.4239,21.3881,21.4024,26300.0
2009-08-26 11:55:00,29.85,29.87,29.83,29.87,10900.0,21.4024,21.4167,21.3881,21.4167,10900.0
2009-08-26 12:00:00,29.87,29.88,29.83,29.88,10200.0,21.4167,21.4239,21.3881,21.4239,10200.0
2009-08-26 12:05:00,29.88,29.88,29.8,29.83,18200.0,21.4239,21.4239,21.3665,21.3881,18200.0
2009-08-26 12:10:00,29.83,29.91,29.83,29.9,23300.0,21.3881,21.4454,21.3881,21.4382,23300.0
2009-08-26 12:15:00,29.91,29.93,29.88,29.92,23800.0,21.4454,21.4598,21.4239,21.4526,23800.0
2009-08-26 12:20:00,29.92,30.03,29.92,30.01,14800.0,21.4526,21.5315,21.4526,21.5171,14800.0
2009-08-26 12:25:00,30.01,30.03,30.0,30.0,9200.0,21.5171,21.5315,21.5099,21.5099,9200.0
2009-08-26 12:30:00,30.0,30.0,29.92,29.99,13800.0,21.5099,21.5099,21.4526,21.5028,13800.0
2009-08-26 12:35:00,29.99,30.01,29.93,29.94,11800.0,21.5028,21.5171,21.4598,21.4669,11800.0
2009-08-26 12:40:00,29.94,29.94,29.9,29.92,5900.0,21.4669,21.4669,21.4382,21.4526,5900.0
2009-08-26 12:45:00,29.92,29.95,29.89,29.94,7400.0,21.4526,21.4741,21.4311,21.4669,7400.0
2009-08-26 12:50:00,29.95,29.98,29.91,29.98,7300.0,21.4741,21.4956,21.4454,21.4956,7300.0
2009-08-26 12:55:00,29.97,29.98,29.93,29.97,5300.0,21.4884,21.4956,21.4598,21.4884,5300.0
2009-08-26 13:00:00,29.97,29.97,29.91,29.91,10200.0,21.4884,21.4884,21.4454,21.4454,10200.0
2009-08-26 13:05:00,29.89,29.9,29.81,29.86,20300.0,21.4311,21.4382,21.3737,21.4096,20300.0
2009-08-26 13:10:00,29.86,29.93,29.85,29.86,55800.0,21.4096,21.4598,21.4024,21.4096,55800.0
2009-08-26 13:15:00,29.86,29.86,29.79,29.83,28400.0,21.4096,21.4096,21.3594,21.3881,28400.0
2009-08-26 13:20:00,29.81,29.86,29.79,29.84,23200.0,21.3737,21.4096,21.3594,21.3952,23200.0
2009-08-26 13:25:00,29.85,29.91,29.83,29.9,8500.0,21.4024,21.4454,21.3881,21.4382,8500.0
2009-08-26 13:30:00,29.91,29.92,29.87,29.88,9900.0,21.4454,21.4526,21.4167,21.4239,9900.0
2009-08-26 13:35:00,29.89,29.94,29.88,29.93,18200.0,21.4311,21.4669,21.4239,21.4598,18200.0
2009-08-26 13:40:00,29.93,29.93,29.9,29.9,5800.0,21.4598,21.4598,21.4382,21.4382,5800.0
2009-08-26 13:45:00,29.91,29.92,29.85,29.89,42600.0,21.4454,21.4526,21.4024,21.4311,42600.0
2009-08-26 13:50:00,29.89,29.9,29.86,29.86,5400.0,21.4311,21.4382,21.4096,21.4096,5400.0
2009-08-26 13:55:00,29.86,29.96,29.85,29.92,45900.0,21.4096,21.4813,21.4024,21.4526,45900.0
2009-08-26 14:00:00,29.92,29.95,29.88,29.89,28100.0,21.4526,21.4741,21.4239,21.4311,28100.0
2009-08-26 14:05:00,29.89,29.92,29.88,29.9,6300.0,21.4311,21.4526,21.4239,21.4382,6300.0
2009-08-26 14:10:00,29.9,29.92,29.85,29.92,20900.0,21.4382,21.4526,21.4024,21.4526,20900.0
2009-08-26 14:15:00,29.9,29.92,29.88,29.89,6900.0,21.4382,21.4526,21.4239,21.4311,6900.0
2009-08-26 14:20:00,29.88,29.92,29.84,29.86,23000.0,21.4239,21.4526,21.3952,21.4096,23000.0
2009-08-26 14:25:00,29.87,29.89,29.83,29.84,13100.0,21.4167,21.4311,21.3881,21.3952,13100.0
2009-08-26 14:30:00,29.83,29.89,29.8,29.82,26700.0,21.3881,21.4311,21.3665,21.3809,26700.0
2009-08-26 14:35:00,29.81,29.83,29.78,29.81,25400.0,21.3737,21.3881,21.3522,21.3737,25400.0
2009-08-26 14:40:00,29.81,29.84,29.8,29.83,48300.0,21.3737,21.3952,21.3665,21.3881,48300.0
2009-08-26 14:45:00,29.84,29.9,29.83,29.88,56200.0,21.3952,21.4382,21.3881,21.4239,56200.0
2009-08-26 14:50:00,29.89,29.89,29.78,29.81,22400.0,21.4311,21.4311,21.3522,21.3737,22400.0
2009-08-26 14:55:00,29.8,29.81,29.71,29.74,23300.0,21.3665,21.3737,21.302,21.3235,23300.0
2009-08-26 15:00:00,29.73,29.8,29.71,29.76,20400.0,21.3164,21.3665,21.302,21.3379,20400.0
2009-08-26 15:05:00,29.76,29.78,29.73,29.75,20000.0,21.3379,21.3522,21.3164,21.3307,20000.0
2009-08-26 15:10:00,29.75,29.77,29.71,29.72,26000.0,21.3307,21.345,21.302,21.3092,26000.0
2009-08-26 15:15:00,29.73,29.73,29.68,29.71,37100.0,21.3164,21.3164,21.2805,21.302,37100.0
2009-08-26 15:20:00,29.71,29.73,29.68,29.71,43900.0,21.302,21.3164,21.2805,21.302,43900.0
2009-08-26 15:25:00,29.7,29.79,29.7,29.74,69300.0,21.2948,21.3594,21.2948,21.3235,69300.0
2009-08-26 15:30:00,29.74,29.76,29.71,29.72,80800.0,21.3235,21.3379,21.302,21.3092,80800.0
2009-08-26 15:35:00,29.72,29.79,29.7,29.76,60900.0,21.3092,21.3594,21.2948,21.3379,60900.0
2009-08-26 15:40:00,29.77,29.79,29.76,29.79,56700.0,21.345,21.3594,21.3379,21.3594,56700.0
2009-08-26 15:45:00,29.79,29.84,29.74,29.82,73400.0,21.3594,21.3952,21.3235,21.3809,73400.0
2009-08-26 15:50:00,29.82,29.91,29.81,29.88,76900.0,21.3809,21.4454,21.3737,21.4239,76900.0
2009-08-26 15:55:00,29.89,29.9,29.8,29.83,166800.0,21.4311,21.4382,21.3665,21.3881,166800.0
2009-08-27 09:30:00,29.99,29.99,29.58,29.68,108700.0,21.5028,21.5028,21.2088,21.2805,108700.0
2009-08-27 09:35:00,29.68,29.76,29.58,29.62,22600.0,21.2805,21.3379,21.2088,21.2375,22600.0
2009-08-27 09:40:00,29.62,29.64,29.49,29.59,32000.0,21.2375,21.2518,21.1443,21.216,32000.0
2009-08-27 09:45:00,29.58,29.62,29.54,29.6,8800.0,21.2088,21.2375,21.1801,21.2231,8800.0
2009-08-27 09:50:00,29.6,29.6,29.47,29.56,15900.0,21.2231,21.2231,21.1299,21.1945,15900.0
2009-08-27 09:55:00,29.56,29.6,29.46,29.48,18700.0,21.1945,21.2231,21.1228,21.1371,18700.0
2009-08-27 10:00:00,29.46,29.47,29.35,29.37,37800.0,21.1228,21.1299,21.0439,21.0582,37800.0
2009-08-27 10:05:00,29.37,29.39,29.22,29.22,35700.0,21.0582,21.0726,20.9507,20.9507,35700.0
2009-08-27 10:10:00,29.22,29.38,29.19,29.35,24200.0,20.9507,21.0654,20.9292,21.0439,24200.0
2009-08-27 10:15:00,29.34,29.46,29.33,29.46,17000.0,21.0367,21.1228,21.0296,21.1228,17000.0
2009-08-27 10:20:00,29.47,29.48,29.43,29.46,21200.0,21.1299,21.1371,21.1013,21.1228,21200.0
2009-08-27 10:25:00,29.47,29.51,29.45,29.45,8700.0,21.1299,21.1586,21.1156,21.1156,8700.0
2009-08-27 10:30:00,29.43,29.5,29.42,29.42,13800.0,21.1013,21.1514,21.0941,21.0941,13800.0
2009-08-27 10:35:00,29.43,29.43,29.38,29.4,15100.0,21.1013,21.1013,21.0654,21.0798,15100.0
2009-08-27 10:40:00,29.4,29.48,29.4,29.48,12800.0,21.0798,21.1371,21.0798,21.1371,12800.0
2009-08-27 10:45:00,29.48,29.49,29.44,29.45,6200.0,21.1371,21.1443,21.1084,21.1156,6200.0
2009-08-27 10:50:00,29.45,29.48,29.44,29.47,10600.0,21.1156,21.1371,21.1084,21.1299,10600.0
2009-08-27 10:55:00,29.47,29.5,29.43,29.44,7100.0,21.1299,21.1514,21.1013,21.1084,7100.0
2009-08-27 11:00:00,29.43,29.48,29.4,29.48,17400.0,21.1013,21.1371,21.0798,21.1371,17400.0
2009-08-27 11:05:00,29.49,29.51,29.47,29.51,6300.0,21.1443,21.1586,21.1299,21.1586,6300.0
2009-08-27 11:10:00,29.51,29.6,29.49,29.58,36200.0,21.1586,21.2231,21.1443,21.2088,36200.0
2009-08-27 11:15:00,29.59,29.59,29.51,29.52,11700.0,21.216,21.216,21.1586,21.1658,11700.0
2009-08-27 11:20:00,29.51,29.51,29.43,29.44,10700.0,21.1586,21.1586,21.1013,21.1084,10700.0
2009-08-27 11:25:00,29.44,29.52,29.43,29.49,9600.0,21.1084,21.1658,21.1013,21.1443,9600.0
2009-08-27 11:30:00,29.49,29.5,29.44,29.45,7400.0,21.1443,21.1514,21.1084,21.1156,7400.0
2009-08-27 11:35:00,29.46,29.46,29.41,29.44,9900.0,21.1228,21.1228,21.0869,21.1084,9900.0
2009-08-27 11:40:00,29.44,29.46,29.42,29.45,8000.0,21.1084,21.1228,21.0941,21.1156,8000.0
2009-08-27 11:45:00,29.43,29.5,29.42,29.49,7600.0,21.1013,21.1514,21.0941,21.1443,7600.0
2009-08-27 11:50:00,29.5,29.5,29.46,29.47,6900.0,21.1514,21.1514,21.1228,21.1299,6900.0
2009-08-27 11:55:00,29.47,29.56,29.47,29.53,12900.0,21.1299,21.1945,21.1299,21.173,12900.0
2009-08-27 12:00:00,29.54,29.55,29.49,29.49,11100.0,21.1801,21.1873,21.1443,21.1443,11100.0
2009-08-27 12:05:00,29.5,29.51,29.48,29.48,7100.0,21.1514,21.1586,21.1371,21.1371,7100.0
2009-08-27 12:10:00,29.49,29.56,29.48,29.51,13700.0,21.1443,21.1945,21.1371,21.1586,13700.0
2009-08-27 12:15:00,29.51,29.52,29.49,29.5,5300.0,21.1586,21.1658,21.1443,21.1514,5300.0
2009-08-27 12:20:00,29.49,29.54,29.47,29.54,13500.0,21.1443,21.1801,21.1299,21.1801,13500.0
2009-08-27 12:25:00,29.53,29.67,29.53,29.66,50100.0,21.173,21.2733,21.173,21.2662,50100.0
2009-08-27 12:30:00,29.67,29.7,29.61,29.65,24700.0,21.2733,21.2948,21.2303,21.259,24700.0
2009-08-27 12:35:00,29.63,29.67,29.6,29.67,8000.0,21.2447,21.2733,21.2231,21.2733,8000.0
2009-08-27 12:40:00,29.66,29.66,29.61,29.63,9700.0,21.2662,21.2662,21.2303,21.2447,9700.0
2009-08-27 12:45:00,29.64,29.68,29.6,29.6,11800.0,21.2518,21.2805,21.2231,21.2231,11800.0
2009-08-27 12:50:00,29.61,29.63,29.59,29.61,9500.0,21.2303,21.2447,21.216,21.2303,9500.0
2009-08-27 12:55:00,29.61,29.62,29.58,29.62,13200.0,21.2303,21.2375,21.2088,21.2375,13200.0
2009-08-27 13:00:00,29.62,29.66,29.62,29.64,8800.0,21.2375,21.2662,21.2375,21.2518,8800.0
2009-08-27 13:05:00,29.65,29.69,29.65,29.65,6900.0,21.259,21.2877,21.259,21.259,6900.0
2009-08-27 13:10:00,29.65,29.65,29.58,29.6,6500.0,21.259,21.259,21.2088,21.2231,6500.0
2009-08-27 13:15:00,29.6,29.62,29.58,29.62,9200.0,21.2231,21.2375,21.2088,21.2375,9200.0
2009-08-27 13:20:00,29.63,29.65,29.6,29.65,9900.0,21.2447,21.259,21.2231,21.259,9900.0
2009-08-27 13:25:00,29.64,29.65,29.62,29.63,3700.0,21.2518,21.259,21.2375,21.2447,3700.0
2009-08-27 13:30:00,29.64,29.7,29.63,29.69,9800.0,21.2518,21.2948,21.2447,21.2877,9800.0
2009-08-27 13:35:00,29.71,29.76,29.71,29.73,11600.0,21.302,21.3379,21.302,21.3164,11600.0
2009-08-27 13:40:00,29.72,29.73,29.68,29.73,7700.0,21.3092,21.3164,21.2805,21.3164,7700.0
2009-08-27 13:45:00,29.72,29.76,29.69,29.72,16700.0,21.3092,21.3379,21.2877,21.3092,16700.0
2009-08-27 13:50:00,29.73,29.79,29.7,29.78,22100.0,21.3164,21.3594,21.2948,21.3522,22100.0
2009-08-27 13:55:00,29.79,29.82,29.74,29.76,14500.0,21.3594,21.3809,21.3235,21.3379,14500.0
2009-08-27 14:00:00,29.76,29.82,29.76,29.81,14300.0,21.3379,21.3809,21.3379,21.3737,14300.0
2009-08-27 14:05:00,29.8,29.8,29.75,29.77,21500.0,21.3665,21.3665,21.3307,21.345,21500.0
2009-08-27 14:10:00,29.76,29.77,29.73,29.75,9900.0,21.3379,21.345,21.3164,21.3307,9900.0
2009-08-27 14:15:00,29.75,29.79,29.74,29.74,16400.0,21.3307,21.3594,21.3235,21.3235,16400.0
2009-08-27 14:20:00,29.75,29.79,29.71,29.74,18200.0,21.3307,21.3594,21.302,21.3235,18200.0
2009-08-27 14:25:00,29.73,29.82,29.73,29.75,14500.0,21.3164,21.3809,21.3164,21.3307,14500.0
2009-08-27 14:30:00,29.76,29.83,29.75,29.83,18400.0,21.3379,21.3881,21.3307,21.3881,18400.0
2009-08-27 14:35:00,29.85,29.89,29.83,29.88,9300.0,21.4024,21.4311,21.3881,21.4239,9300.0
2009-08-27 14:40:00,29.88,29.97,29.88,29.96,16800.0,21.4239,21.4884,21.4239,21.4813,16800.0
2009-08-27 14:45:00,29.97,29.97,29.86,29.9,11900.0,21.4884,21.4884,21.4096,21.4382,11900.0
2009-08-27 14:50:00,29.9,29.91,29.87,29.9,4900.0,21.4382,21.4454,21.4167,21.4382,4900.0
2009-08-27 14:55:00,29.9,29.93,29.89,29.92,15100.0,21.4382,21.4598,21.4311,21.4526,15100.0
2009-08-27 15:00:00,29.93,29.93,29.9,29.9,30900.0,21.4598,21.4598,21.4382,21.4382,30900.0
2009-08-27 15:05:00,29.9,29.98,29.88,29.97,28200.0,21.4382,21.4956,21.4239,21.4884,28200.0
2009-08-27 15:10:00,29.97,30.01,29.97,30.0,23800.0,21.4884,21.5171,21.4884,21.5099,23800.0
2009-08-27 15:15:00,30.0,30.05,29.99,30.01,21600.0,21.5099,21.5458,21.5028,21.5171,21600.0
2009-08-27 15:20:00,30.01,30.03,29.92,29.94,25400.0,21.5171,21.5315,21.4526,21.4669,25400.0
2009-08-27 15:25:00,29.93,29.93,29.86,29.88,20500.0,21.4598,21.4598,21.4096,21.4239,20500.0
2009-08-27 15:30:00,29.88,29.91,29.86,29.87,19500.0,21.4239,21.4454,21.4096,21.4167,19500.0
2009-08-27 15:35:00,29.87,29.92,29.86,29.92,31800.0,21.4167,21.4526,21.4096,21.4526,31800.0
2009-08-27 15:40:00,29.91,29.92,29.84,29.88,46400.0,21.4454,21.4526,21.3952,21.4239,46400.0
2009-08-27 15:45:00,29.88,29.99,29.87,29.96,68700.0,21.4239,21.5028,21.4167,21.4813,68700.0
2009-08-27 15:50:00,29.96,30.03,29.95,30.03,102100.0,21.4813,21.5315,21.4741,21.5315,102100.0
2009-08-27 15:55:00,30.02,30.08,30.0,30.05,210100.0,21.5243,21.5673,21.5099,21.5458,210100.0
2009-08-28 09:30:00,30.36,30.37,30.18,30.18,16000.0,21.7681,21.7752,21.639,21.639,16000.0
2009-08-28 09:35:00,30.22,30.39,30.09,30.13,27500.0,21.6677,21.7896,21.5745,21.6032,27500.0
2009-08-28 09:40:00,30.09,30.19,30.06,30.1,9100.0,21.5745,21.6462,21.553,21.5816,9100.0
2009-08-28 09:45:00,30.11,30.14,29.98,30.06,18000.0,21.5888,21.6103,21.4956,21.553,18000.0
2009-08-28 09:50:00,30.02,30.2,29.98,30.17,15400.0,21.5243,21.6533,21.4956,21.6318,15400.0
2009-08-28 09:55:00,30.19,30.19,30.03,30.06,14800.0,21.6462,21.6462,21.5315,21.553,14800.0
2009-08-28 10:00:00,30.06,30.2,30.0,30.14,14000.0,21.553,21.6533,21.5099,21.6103,14000.0
2009-08-28 10:05:00,30.13,30.24,30.08,30.12,24700.0,21.6032,21.682,21.5673,21.596,24700.0
2009-08-28 10:10:00,30.12,30.16,30.08,30.12,27400.0,21.596,21.6247,21.5673,21.596,27400.0
2009-08-28 10:15:00,30.12,30.17,30.08,30.12,10000.0,21.596,21.6318,21.5673,21.596,10000.0
2009-08-28 10:20:00,30.11,30.11,29.98,29.98,17000.0,21.5888,21.5888,21.4956,21.4956,17000.0
2009-08-28 10:25:00,30.0,30.02,29.91,29.94,9100.0,21.5099,21.5243,21.4454,21.4669,9100.0
2009-08-28 10:30:00,29.94,29.95,29.88,29.93,9500.0,21.4669,21.4741,21.4239,21.4598,9500.0
2009-08-28 10:35:00,29.94,30.08,29.93,30.08,10900.0,21.4669,21.5673,21.4598,21.5673,10900.0
2009-08-28 10:40:00,30.09,30.09,30.0,30.02,7700.0,21.5745,21.5745,21.5099,21.5243,7700.0
2009-08-28 10:45:00,30.0,30.09,29.99,30.09,5800.0,21.5099,21.5745,21.5028,21.5745,5800.0
2009-08-28 10:50:00,30.09,30.11,29.99,30.0,12200.0,21.5745,21.5888,21.5028,21.5099,12200.0
2009-08-28 10:55:00,29.99,30.02,29.94,30.01,33400.0,21.5028,21.5243,21.4669,21.5171,33400.0
2009-08-28 11:00:00,30.01,30.01,29.94,29.94,7500.0,21.5171,21.5171,21.4669,21.4669,7500.0
2009-08-28 11:05:00,29.96,30.02,29.93,29.96,21300.0,21.4813,21.5243,21.4598,21.4813,21300.0
2009-08-28 11:10:00,29.96,29.97,29.89,29.93,5300.0,21.4813,21.4884,21.4311,21.4598,5300.0
2009-08-28 11:15:00,29.94,29.97,29.92,29.92,5500.0,21.4669,21.4884,21.4526,21.4526,5500.0
2009-08-28 11:20:00,29.92,29.98,29.89,29.94,7400.0,21.4526,21.4956,21.4311,21.4669,7400.0
2009-08-28 11:25:00,29.94,29.99,29.94,29.98,13500.0,21.4669,21.5028,21.4669,21.4956,13500.0
2009-08-28 11:30:00,29.97,29.99,29.96,29.98,6100.0,21.4884,21.5028,21.4813,21.4956,6100.0
2009-08-28 11:35:00,29.99,30.06,29.99,30.01,10700.0,21.5028,21.553,21.5028,21.5171,10700.0
2009-08-28 11:40:00,30.01,30.01,29.91,29.91,10000.0,21.5171,21.5171,21.4454,21.4454,10000.0
2009-08-28 11:45:00,29.9,29.95,29.9,29.93,7700.0,21.4382,21.4741,21.4382,21.4598,7700.0
2009-08-28 11:50:00,29.94,29.97,29.85,29.85,16300.0,21.4669,21.4884,21.4024,21.4024,16300.0
2009-08-28 11:55:00,29.85,29.87,29.79,29.83,5500.0,21.4024,21.4167,21.3594,21.3881,5500.0
2009-08-28 12:00:00,29.83,29.92,29.83,29.9,8800.0,21.3881,21.4526,21.3881,21.4382,8800.0
2009-08-28 12:05:00,29.91,29.92,29.84,29.84,13600.0,21.4454,21.4526,21.3952,21.3952,13600.0
2009-08-28 12:10:00,29.84,29.88,29.8,29.8,11200.0,21.3952,21.4239,21.3665,21.3665,11200.0
2009-08-28 12:15:00,29.8,29.82,29.67,29.72,38800.0,21.3665,21.3809,21.2733,21.3092,38800.0
2009-08-28 12:20:00,29.72,29.76,29.67,29.69,30400.0,21.3092,21.3379,21.2733,21.2877,30400.0
2009-08-28 12:25:00,29.67,29.81,29.65,29.74,26700.0,21.2733,21.3737,21.259,21.3235,26700.0
2009-08-28 12:30:00,29.75,29.85,29.74,29.84,19100.0,21.3307,21.4024,21.3235,21.3952,19100.0
2009-08-28 12:35:00,29.83,29.87,29.82,29.87,10600.0,21.3881,21.4167,21.3809,21.4167,10600.0
2009-08-28 12:40:00,29.86,29.86,29.81,29.82,6300.0,21.4096,21.4096,21.3737,21.3809,6300.0
2009-08-28 12:45:00,29.83,29.87,29.81,29.83,12600.0,21.3881,21.4167,21.3737,21.3881,12600.0
2009-08-28 12:50:00,29.83,29.83,29.75,29.76,7400.0,21.3881,21.3881,21.3307,21.3379,7400.0
2009-08-28 12:55:00,29.76,29.8,29.76,29.79,14400.0,21.3379,21.3665,21.3379,21.3594,14400.0
2009-08-28 13:00:00,29.79,29.9,29.79,29.89,16500.0,21.3594,21.4382,21.3594,21.4311,16500.0
2009-08-28 13:05:00,29.89,29.96,29.88,29.96,8300.0,21.4311,21.4813,21.4239,21.4813,8300.0
2009-08-28 13:10:00,29.95,30.07,29.95,30.01,14500.0,21.4741,21.5601,21.4741,21.5171,14500.0
2009-08-28 13:15:00,30.02,30.09,30.01,30.02,27900.0,21.5243,21.5745,21.5171,21.5243,27900.0
2009-08-28 13:20:00,30.03,30.09,30.03,30.07,10500.0,21.5315,21.5745,21.5315,21.5601,10500.0
2009-08-28 13:25:00,30.07,30.08,30.02,30.03,20100.0,21.5601,21.5673,21.5243,21.5315,20100.0
2009-08-28 13:30:00,30.04,30.08,30.04,30.07,6600.0,21.5386,21.5673,21.5386,21.5601,6600.0
2009-08-28 13:35:00,30.07,30.08,30.05,30.05,10300.0,21.5601,21.5673,21.5458,21.5458,10300.0
2009-08-28 13:40:00,30.04,30.09,30.04,30.07,8900.0,21.5386,21.5745,21.5386,21.5601,8900.0
2009-08-28 13:45:00,30.06,30.07,30.02,30.05,8400.0,21.553,21.5601,21.5243,21.5458,8400.0
2009-08-28 13:50:00,30.05,30.07,30.02,30.05,8800.0,21.5458,21.5601,21.5243,21.5458,8800.0
2009-08-28 13:55:00,30.05,30.07,30.02,30.03,9300.0,21.5458,21.5601,21.5243,21.5315,9300.0
2009-08-28 14:00:00,30.02,30.02,29.97,29.97,6400.0,21.5243,21.5243,21.4884,21.4884,6400.0
2009-08-28 14:05:00,29.98,30.06,29.97,30.03,14600.0,21.4956,21.553,21.4884,21.5315,14600.0
2009-08-28 14:10:00,30.05,30.08,30.05,30.07,14400.0,21.5458,21.5673,21.5458,21.5601,14400.0
2009-08-28 14:15:00,30.07,30.19,30.07,30.15,13600.0,21.5601,21.6462,21.5601,21.6175,13600.0
2009-08-28 14:20:00,30.15,30.15,30.07,30.08,14600.0,21.6175,21.6175,21.5601,21.5673,14600.0
2009-08-28 14:25:00,30.06,30.15,30.05,30.15,9800.0,21.553,21.6175,21.5458,21.6175,9800.0
2009-08-28 14:30:00,30.14,30.15,30.05,30.08,16700.0,21.6103,21.6175,21.5458,21.5673,16700.0
2009-08-28 14:35:00,30.07,30.12,30.05,30.09,14000.0,21.5601,21.596,21.5458,21.5745,14000.0
2009-08-28 14:40:00,30.09,30.11,30.05,30.08,8700.0,21.5745,21.5888,21.5458,21.5673,8700.0
2009-08-28 14:45:00,30.07,30.14,30.06,30.13,20100.0,21.5601,21.6103,21.553,21.6032,20100.0
2009-08-28 14:50:00,30.13,30.17,30.08,30.11,18100.0,21.6032,21.6318,21.5673,21.5888,18100.0
2009-08-28 14:55:00,30.11,30.12,30.09,30.11,10600.0,21.5888,21.596,21.5745,21.5888,10600.0
2009-08-28 15:00:00,30.12,30.16,30.11,30.15,16300.0,21.596,21.6247,21.5888,21.6175,16300.0
2009-08-28 15:05:00,30.14,30.16,30.05,30.1,24200.0,21.6103,21.6247,21.5458,21.5816,24200.0
2009-08-28 15:10:00,30.1,30.15,30.08,30.13,16400.0,21.5816,21.6175,21.5673,21.6032,16400.0
2009-08-28 15:15:00,30.12,30.15,30.12,30.15,12000.0,21.596,21.6175,21.596,21.6175,12000.0
2009-08-28 15:20:00,30.16,30.2,30.12,30.13,17300.0,21.6247,21.6533,21.596,21.6032,17300.0
2009-08-28 15:25:00,30.14,30.18,30.13,30.14,12400.0,21.6103,21.639,21.6032,21.6103,12400.0
2009-08-28 15:30:00,30.15,30.19,30.09,30.11,25700.0,21.6175,21.6462,21.5745,21.5888,25700.0
2009-08-28 15:35:00,30.12,30.15,30.1,30.1,16800.0,21.596,21.6175,21.5816,21.5816,16800.0
2009-08-28 15:40:00,30.11,30.18,30.06,30.1,39600.0,21.5888,21.639,21.553,21.5816,39600.0
2009-08-28 15:45:00,30.1,30.16,30.07,30.12,37200.0,21.5816,21.6247,21.5601,21.596,37200.0
2009-08-28 15:50:00,30.12,30.16,30.09,30.15,43600.0,21.596,21.6247,21.5745,21.6175,43600.0
2009-08-28 15:55:00,30.15,30.22,30.15,30.19,66400.0,21.6175,21.6677,21.6175,21.6462,66400.0
2009-08-31 09:30:00,29.71,29.85,29.53,29.69,40300.0,21.302,21.4024,21.173,21.2877,40300.0
2009-08-31 09:35:00,29.69,29.84,29.6,29.8,40700.0,21.2877,21.3952,21.2231,21.3665,40700.0
2009-08-31 09:40:00,29.81,29.84,29.63,29.74,53000.0,21.3737,21.3952,21.2447,21.3235,53000.0
2009-08-31 09:45:00,29.74,29.84,29.64,29.75,30600.0,21.3235,21.3952,21.2518,21.3307,30600.0
2009-08-31 09:50:00,29.73,29.79,29.65,29.75,36600.0,21.3164,21.3594,21.259,21.3307,36600.0
2009-08-31 09:55:00,29.75,29.86,29.75,29.86,21200.0,21.3307,21.4096,21.3307,21.4096,21200.0
2009-08-31 10:00:00,29.85,29.92,29.76,29.91,16100.0,21.4024,21.4526,21.3379,21.4454,16100.0
2009-08-31 10:05:00,29.9,29.99,29.9,29.99,15800.0,21.4382,21.5028,21.4382,21.5028,15800.0
2009-08-31 10:10:00,29.98,30.04,29.92,30.01,27900.0,21.4956,21.5386,21.4526,21.5171,27900.0
2009-08-31 10:15:00,30.01,30.09,30.0,30.09,38500.0,21.5171,21.5745,21.5099,21.5745,38500.0
2009-08-31 10:20:00,30.09,30.17,30.01,30.01,25300.0,21.5745,21.6318,21.5171,21.5171,25300.0
2009-08-31 10:25:00,30.01,30.08,29.97,30.02,14100.0,21.5171,21.5673,21.4884,21.5243,14100.0
2009-08-31 10:30:00,30.03,30.05,29.95,30.0,14100.0,21.5315,21.5458,21.4741,21.5099,14100.0
2009-08-31 10:35:00,30.0,30.08,29.98,30.08,19600.0,21.5099,21.5673,21.4956,21.5673,19600.0
2009-08-31 10:40:00,30.08,30.11,30.05,30.05,14800.0,21.5673,21.5888,21.5458,21.5458,14800.0
2009-08-31 10:45:00,30.06,30.09,30.02,30.04,18500.0,21.553,21.5745,21.5243,21.5386,18500.0
2009-08-31 10:50:00,30.04,30.1,30.03,30.06,23400.0,21.5386,21.5816,21.5315,21.553,23400.0
2009-08-31 10:55:00,30.05,30.05,29.98,30.02,12100.0,21.5458,21.5458,21.4956,21.5243,12100.0
2009-08-31 11:00:00,30.02,30.02,29.95,29.98,11400.0,21.5243,21.5243,21.4741,21.4956,11400.0
2009-08-31 11:05:00,29.98,29.99,29.93,29.97,25900.0,21.4956,21.5028,21.4598,21.4884,25900.0
2009-08-31 11:10:00,29.98,30.0,29.96,29.96,16500.0,21.4956,21.5099,21.4813,21.4813,16500.0
2009-08-31 11:15:00,29.95,30.0,29.93,29.99,13200.0,21.4741,21.5099,21.4598,21.5028,13200.0
2009-08-31 11:20:00,29.97,30.03,29.94,29.96,12400.0,21.4884,21.5315,21.4669,21.4813,12400.0
2009-08-31 11:25:00,29.96,29.99,29.93,29.99,7500.0,21.4813,21.5028,21.4598,21.5028,7500.0
2009-08-31 11:30:00,29.98,30.05,29.97,30.01,6700.0,21.4956,21.5458,21.4884,21.5171,6700.0
2009-08-31 11:35:00,30.01,30.09,30.0,30.08,6600.0,21.5171,21.5745,21.5099,21.5673,6600.0
2009-08-31 11:40:00,30.08,30.08,30.04,30.05,5900.0,21.5673,21.5673,21.5386,21.5458,5900.0
2009-08-31 11:45:00,30.05,30.05,30.0,30.04,8300.0,21.5458,21.5458,21.5099,21.5386,8300.0
2009-08-31 11:50:00,30.04,30.07,30.0,30.0,9800.0,21.5386,21.5601,21.5099,21.5099,9800.0
2009-08-31 11:55:00,30.01,30.07,30.01,30.06,7300.0,21.5171,21.5601,21.5171,21.553,7300.0
2009-08-31 12:00:00,30.05,30.1,30.05,30.08,11800.0,21.5458,21.5816,21.5458,21.5673,11800.0
2009-08-31 12:05:00,30.08,30.09,30.04,30.04,158500.0,21.5673,21.5745,21.5386,21.5386,158500.0
2009-08-31 12:10:00,30.04,30.06,30.0,30.05,13400.0,21.5386,21.553,21.5099,21.5458,13400.0
2009-08-31 12:15:00,30.05,30.06,29.99,30.0,6900.0,21.5458,21.553,21.5028,21.5099,6900.0
2009-08-31 12:20:00,29.99,30.04,29.99,30.02,139700.0,21.5028,21.5386,21.5028,21.5243,139700.0
2009-08-31 12:25:00,30.03,30.05,30.02,30.03,17800.0,21.5315,21.5458,21.5243,21.5315,17800.0
2009-08-31 12:30:00,30.04,30.04,29.99,29.99,26100.0,21.5386,21.5386,21.5028,21.5028,26100.0
2009-08-31 12:35:00,29.99,30.0,29.9,29.91,34300.0,21.5028,21.5099,21.4382,21.4454,34300.0
2009-08-31 12:40:00,29.91,29.94,29.87,29.9,55100.0,21.4454,21.4669,21.4167,21.4382,55100.0
2009-08-31 12:45:00,29.9,29.91,29.88,29.89,13000.0,21.4382,21.4454,21.4239,21.4311,13000.0
2009-08-31 12:50:00,29.89,29.91,29.86,29.91,26500.0,21.4311,21.4454,21.4096,21.4454,26500.0
2009-08-31 12:55:00,29.91,29.92,29.89,29.91,5400.0,21.4454,21.4526,21.4311,21.4454,5400.0
2009-08-31 13:00:00,29.91,29.95,29.9,29.92,7100.0,21.4454,21.4741,21.4382,21.4526,7100.0
2009-08-31 13:05:00,29.92,29.92,29.84,29.84,9200.0,21.4526,21.4526,21.3952,21.3952,9200.0
2009-08-31 13:10:00,29.85,29.9,29.85,29.89,6600.0,21.4024,21.4382,21.4024,21.4311,6600.0
2009-08-31 13:15:00,29.9,29.93,29.9,29.92,3000.0,21.4382,21.4598,21.4382,21.4526,3000.0
2009-08-31 13:20:00,29.92,29.94,29.9,29.9,7100.0,21.4526,21.4669,21.4382,21.4382,7100.0
2009-08-31 13:25:00,29.89,29.89,29.88,29.88,5800.0,21.4311,21.4311,21.4239,21.4239,5800.0
2009-08-31 13:30:00,29.89,29.95,29.89,29.94,13500.0,21.4311,21.4741,21.4311,21.4669,13500.0
2009-08-31 13:35:00,29.97,29.98,29.93,29.97,15500.0,21.4884,21.4956,21.4598,21.4884,15500.0
2009-08-31 13:40:00,29.96,29.97,29.88,29.89,9100.0,21.4813,21.4884,21.4239,21.4311,9100.0
2009-08-31 13:45:00,29.89,29.93,29.88,29.93,3900.0,21.4311,21.4598,21.4239,21.4598,3900.0
2009-08-31 13:50:00,29.92,29.93,29.88,29.93,11000.0,21.4526,21.4598,21.4239,21.4598,11000.0
2009-08-31 13:55:00,29.94,29.96,29.91,29.92,16200.0,21.4669,21.4813,21.4454,21.4526,16200.0
2009-08-31 14:00:00,29.93,29.93,29.86,29.86,16200.0,21.4598,21.4598,21.4096,21.4096,16200.0
2009-08-31 14:05:00,29.86,29.86,29.82,29.86,21200.0,21.4096,21.4096,21.3809,21.4096,21200.0
2009-08-31 14:10:00,29.85,29.91,29.84,29.85,25100.0,21.4024,21.4454,21.3952,21.4024,25100.0
2009-08-31 14:15:00,29.86,29.88,29.85,29.88,4100.0,21.4096,21.4239,21.4024,21.4239,4100.0
2009-08-31 14:20:00,29.88,29.94,29.88,29.88,13100.0,21.4239,21.4669,21.4239,21.4239,13100.0
2009-08-31 14:25:00,29.88,29.94,29.87,29.93,9900.0,21.4239,21.4669,21.4167,21.4598,9900.0
2009-08-31 14:30:00,29.94,30.0,29.94,30.0,8000.0,21.4669,21.5099,21.4669,21.5099,8000.0
2009-08-31 14:35:00,30.01,30.04,29.98,30.04,13800.0,21.5171,21.5386,21.4956,21.5386,13800.0
2009-08-31 14:40:00,30.05,30.1,30.04,30.08,37800.0,21.5458,21.5816,21.5386,21.5673,37800.0
2009-08-31 14:45:00,30.08,30.13,30.07,30.1,13300.0,21.5673,21.6032,21.5601,21.5816,13300.0
2009-08-31 14:50:00,30.1,30.13,30.07,30.13,10200.0,21.5816,21.6032,21.5601,21.6032,10200.0
2009-08-31 14:55:00,30.13,30.18,30.1,30.11,20400.0,21.6032,21.639,21.5816,21.5888,20400.0
2009-08-31 15:00:00,30.1,30.1,30.04,30.05,13600.0,21.5816,21.5816,21.5386,21.5458,13600.0
2009-08-31 15:05:00,30.06,30.06,29.99,30.01,13200.0,21.553,21.553,21.5028,21.5171,13200.0
2009-08-31 15:10:00,30.0,30.02,29.96,29.97,21900.0,21.5099,21.5243,21.4813,21.4884,21900.0
2009-08-31 15:15:00,29.97,30.01,29.94,29.97,17600.0,21.4884,21.5171,21.4669,21.4884,17600.0
2009-08-31 15:20:00,29.97,30.01,29.9,29.95,31000.0,21.4884,21.5171,21.4382,21.4741,31000.0
2009-08-31 15:25:00,29.94,29.97,29.86,29.95,30200.0,21.4669,21.4884,21.4096,21.4741,30200.0
2009-08-31 15:30:00,29.96,29.98,29.94,29.97,20800.0,21.4813,21.4956,21.4669,21.4884,20800.0
2009-08-31 15:35:00,29.97,30.0,29.94,29.97,22400.0,21.4884,21.5099,21.4669,21.4884,22400.0
2009-08-31 15:40:00,29.97,30.01,29.97,29.98,46000.0,21.4884,21.5171,21.4884,21.4956,46000.0
2009-08-31 15:45:00,29.98,30.06,29.97,30.05,67900.0,21.4956,21.553,21.4884,21.5458,67900.0
2009-08-31 15:50:00,30.05,30.05,30.0,30.05,93900.0,21.5458,21.5458,21.5099,21.5458,93900.0
2009-08-31 15:55:00,30.05,30.09,30.01,30.05,145500.0,21.5458,21.5745,21.5171,21.5458,145500.0
2009-09-01 09:30:00,30.0,30.0,29.86,29.88,162500.0,21.5099,21.5099,21.4096,21.4239,162500.0
2009-09-01 09:35:00,29.91,30.04,29.85,29.87,26200.0,21.4454,21.5386,21.4024,21.4167,26200.0
2009-09-01 09:40:00,29.9,29.93,29.8,29.84,29100.0,21.4382,21.4598,21.3665,21.3952,29100.0
2009-09-01 09:45:00,29.85,29.99,29.85,29.99,23700.0,21.4024,21.5028,21.4024,21.5028,23700.0
2009-09-01 09:50:00,29.99,30.02,29.89,29.92,39200.0,21.5028,21.5243,21.4311,21.4526,39200.0
2009-09-01 09:55:00,29.92,29.97,29.91,29.94,23600.0,21.4526,21.4884,21.4454,21.4669,23600.0
2009-09-01 10:00:00,29.94,29.97,29.89,29.95,49400.0,21.4669,21.4884,21.4311,21.4741,49400.0
2009-09-01 10:05:00,29.95,29.98,29.88,29.88,40400.0,21.4741,21.4956,21.4239,21.4239,40400.0
2009-09-01 10:10:00,29.89,29.89,29.73,29.78,53800.0,21.4311,21.4311,21.3164,21.3522,53800.0
2009-09-01 10:15:00,29.78,29.79,29.71,29.76,35800.0,21.3522,21.3594,21.302,21.3379,35800.0
2009-09-01 10:20:00,29.75,29.78,29.66,29.75,29900.0,21.3307,21.3522,21.2662,21.3307,29900.0
2009-09-01 10:25:00,29.74,29.82,29.74,29.79,22100.0,21.3235,21.3809,21.3235,21.3594,22100.0
2009-09-01 10:30:00,29.8,29.82,29.75,29.8,37100.0,21.3665,21.3809,21.3307,21.3665,37100.0
2009-09-01 10:35:00,29.8,29.83,29.73,29.75,20300.0,21.3665,21.3881,21.3164,21.3307,20300.0
2009-09-01 10:40:00,29.75,29.8,29.71,29.76,19600.0,21.3307,21.3665,21.302,21.3379,19600.0
2009-09-01 10:45:00,29.76,29.8,29.68,29.72,19900.0,21.3379,21.3665,21.2805,21.3092,19900.0
2009-09-01 10:50:00,29.71,29.71,29.5,29.53,31700.0,21.302,21.302,21.1514,21.173,31700.0
2009-09-01 10:55:00,29.52,29.56,29.41,29.43,19300.0,21.1658,21.1945,21.0869,21.1013,19300.0
2009-09-01 11:00:00,29.41,29.45,29.33,29.4,36700.0,21.0869,21.1156,21.0296,21.0798,36700.0
2009-09-01 11:05:00,29.4,29.43,29.3,29.32,54700.0,21.0798,21.1013,21.0081,21.0224,54700.0
2009-09-01 11:10:00,29.3,29.32,29.07,29.19,68300.0,21.0081,21.0224,20.8431,20.9292,68300.0
2009-09-01 11:15:00,29.2,29.23,29.13,29.22,41400.0,20.9364,20.9579,20.8862,20.9507,41400.0
2009-09-01 11:20:00,29.22,29.23,29.05,29.14,35400.0,20.9507,20.9579,20.8288,20.8933,35400.0
2009-09-01 11:25:00,29.14,29.15,28.91,28.94,31700.0,20.8933,20.9005,20.7284,20.7499,31700.0
2009-09-01 11:30:00,28.93,29.03,28.89,29.03,44500.0,20.7428,20.8145,20.7141,20.8145,44500.0
2009-09-01 11:35:00,29.02,29.02,28.75,28.84,50800.0,20.8073,20.8073,20.6137,20.6782,50800.0
2009-09-01 11:40:00,28.83,29.02,28.8,28.93,37600.0,20.6711,20.8073,20.6496,20.7428,37600.0
2009-09-01 11:45:00,28.94,29.01,28.88,28.92,19900.0,20.7499,20.8001,20.7069,20.7356,19900.0
2009-09-01 11:50:00,28.9,28.94,28.88,28.93,19700.0,20.7213,20.7499,20.7069,20.7428,19700.0
2009-09-01 11:55:00,28.94,28.94,28.79,28.84,17500.0,20.7499,20.7499,20.6424,20.6782,17500.0
2009-09-01 12:00:00,28.84,28.93,28.8,28.89,23200.0,20.6782,20.7428,20.6496,20.7141,23200.0
2009-09-01 12:05:00,28.88,28.93,28.82,28.87,19300.0,20.7069,20.7428,20.6639,20.6997,19300.0
2009-09-01 12:10:00,28.87,28.89,28.83,28.83,16300.0,20.6997,20.7141,20.6711,20.6711,16300.0
2009-09-01 12:15:00,28.84,28.84,28.75,28.76,31100.0,20.6782,20.6782,20.6137,20.6209,31100.0
2009-09-01 12:20:00,28.77,28.79,28.63,28.7,34800.0,20.628,20.6424,20.5277,20.5779,34800.0
2009-09-01 12:25:00,28.71,28.73,28.65,28.68,22600.0,20.585,20.5994,20.542,20.5635,22600.0
2009-09-01 12:30:00,28.68,28.72,28.6,28.72,23200.0,20.5635,20.5922,20.5062,20.5922,23200.0
2009-09-01 12:35:00,28.71,28.73,28.65,28.7,25700.0,20.585,20.5994,20.542,20.5779,25700.0
2009-09-01 12:40:00,28.69,28.83,28.68,28.83,17500.0,20.5707,20.6711,20.5635,20.6711,17500.0
2009-09-01 12:45:00,28.83,28.86,28.79,28.82,20200.0,20.6711,20.6926,20.6424,20.6639,20200.0
2009-09-01 12:50:00,28.83,28.89,28.82,28.85,29800.0,20.6711,20.7141,20.6639,20.6854,29800.0
2009-09-01 12:55:00,28.85,28.87,28.78,28.8,13200.0,20.6854,20.6997,20.6352,20.6496,13200.0
2009-09-01 13:00:00,28.8,28.86,28.75,28.75,20600.0,20.6496,20.6926,20.6137,20.6137,20600.0
2009-09-01 13:05:00,28.76,28.78,28.61,28.66,32300.0,20.6209,20.6352,20.5133,20.5492,32300.0
2009-09-01 13:10:00,28.67,28.68,28.57,28.62,20400.0,20.5563,20.5635,20.4846,20.5205,20400.0
2009-09-01 13:15:00,28.63,28.64,28.58,28.63,21300.0,20.5277,20.5348,20.4918,20.5277,21300.0
2009-09-01 13:20:00,28.63,28.65,28.58,28.62,20700.0,20.5277,20.542,20.4918,20.5205,20700.0
2009-09-01 13:25:00,28.62,28.69,28.62,28.65,15900.0,20.5205,20.5707,20.5205,20.542,15900.0
2009-09-01 13:30:00,28.64,28.67,28.58,28.61,35200.0,20.5348,20.5563,20.4918,20.5133,35200.0
2009-09-01 13:35:00,28.61,28.63,28.56,28.56,32100.0,20.5133,20.5277,20.4775,20.4775,32100.0
2009-09-01 13:40:00,28.56,28.64,28.55,28.59,20500.0,20.4775,20.5348,20.4703,20.499,20500.0
2009-09-01 13:45:00,28.6,28.66,28.6,28.62,32900.0,20.5062,20.5492,20.5062,20.5205,32900.0
2009-09-01 13:50:00,28.62,28.66,28.6,28.65,21600.0,20.5205,20.5492,20.5062,20.542,21600.0
2009-09-01 13:55:00,28.65,28.75,28.65,28.72,16500.0,20.542,20.6137,20.542,20.5922,16500.0
2009-09-01 14:00:00,28.72,28.73,28.66,28.66,20800.0,20.5922,20.5994,20.5492,20.5492,20800.0
2009-09-01 14:05:00,28.66,28.66,28.59,28.62,23700.0,20.5492,20.5492,20.499,20.5205,23700.0
2009-09-01 14:10:00,28.61,28.65,28.56,28.6,29600.0,20.5133,20.542,20.4775,20.5062,29600.0
2009-09-01 14:15:00,28.6,28.6,28.51,28.55,39500.0,20.5062,20.5062,20.4416,20.4703,39500.0
2009-09-01 14:20:00,28.55,28.56,28.43,28.51,76700.0,20.4703,20.4775,20.3843,20.4416,76700.0
2009-09-01 14:25:00,28.51,28.52,28.47,28.49,36800.0,20.4416,20.4488,20.4129,20.4273,36800.0
2009-09-01 14:30:00,28.49,28.51,28.46,28.46,30500.0,20.4273,20.4416,20.4058,20.4058,30500.0
2009-09-01 14:35:00,28.46,28.53,28.46,28.52,22100.0,20.4058,20.456,20.4058,20.4488,22100.0
2009-09-01 14:40:00,28.52,28.52,28.4,28.4,49200.0,20.4488,20.4488,20.3628,20.3628,49200.0
2009-09-01 14:45:00,28.4,28.46,28.38,28.38,65500.0,20.3628,20.4058,20.3484,20.3484,65500.0
2009-09-01 14:50:00,28.38,28.47,28.38,28.43,42400.0,20.3484,20.4129,20.3484,20.3843,42400.0
2009-09-01 14:55:00,28.44,28.5,28.43,28.44,41800.0,20.3914,20.4345,20.3843,20.3914,41800.0
2009-09-01 15:00:00,28.45,28.51,28.42,28.51,26000.0,20.3986,20.4416,20.3771,20.4416,26000.0
2009-09-01 15:05:00,28.51,28.58,28.5,28.52,38200.0,20.4416,20.4918,20.4345,20.4488,38200.0
2009-09-01 15:10:00,28.53,28.62,28.52,28.62,28800.0,20.456,20.5205,20.4488,20.5205,28800.0
2009-09-01 15:15:00,28.61,28.63,28.56,28.57,49100.0,20.5133,20.5277,20.4775,20.4846,49100.0
2009-09-01 15:20:00,28.57,28.59,28.48,28.48,40800.0,20.4846,20.499,20.4201,20.4201,40800.0
2009-09-01 15:25:00,28.48,28.5,28.35,28.35,84400.0,20.4201,20.4345,20.3269,20.3269,84400.0
2009-09-01 15:30:00,28.34,28.38,28.29,28.33,68800.0,20.3197,20.3484,20.2839,20.3126,68800.0
2009-09-01 15:35:00,28.33,28.34,28.26,28.29,49700.0,20.3126,20.3197,20.2624,20.2839,49700.0
2009-09-01 15:40:00,28.3,28.31,28.18,28.2,92300.0,20.2911,20.2982,20.205,20.2194,92300.0
2009-09-01 15:45:00,28.2,28.21,28.07,28.11,126400.0,20.2194,20.2265,20.1261,20.1548,126400.0
2009-09-01 15:50:00,28.12,28.34,28.1,28.34,165900.0,20.162,20.3197,20.1477,20.3197,165900.0
2009-09-01 15:55:00,28.33,28.41,28.25,28.28,381100.0,20.3126,20.3699,20.2552,20.2767,381100.0
2009-09-02 09:30:00,28.43,28.43,27.91,28.27,23400.0,20.3843,20.3843,20.0114,20.2695,23400.0
2009-09-02 09:35:00,28.27,28.36,28.07,28.11,45000.0,20.2695,20.3341,20.1261,20.1548,45000.0
2009-09-02 09:40:00,28.08,28.18,27.95,27.99,53700.0,20.1333,20.205,20.0401,20.0688,53700.0
2009-09-02 09:45:00,27.99,28.14,27.9,28.05,49400.0,20.0688,20.1763,20.0043,20.1118,49400.0
2009-09-02 09:50:00,28.07,28.22,27.99,27.99,60500.0,20.1261,20.2337,20.0688,20.0688,60500.0
2009-09-02 09:55:00,28.0,28.04,27.86,27.89,35800.0,20.076,20.1046,19.9756,19.9971,35800.0
2009-09-02 10:00:00,27.87,27.93,27.74,27.8,41100.0,19.9827,20.0258,19.8895,19.9326,41100.0
2009-09-02 10:05:00,27.81,27.91,27.78,27.85,41800.0,19.9397,20.0114,19.9182,19.9684,41800.0
2009-09-02 10:10:00,27.88,27.97,27.87,27.95,30400.0,19.9899,20.0544,19.9827,20.0401,30400.0
2009-09-02 10:15:00,27.93,27.97,27.87,27.96,24900.0,20.0258,20.0544,19.9827,20.0473,24900.0
2009-09-02 10:20:00,27.97,28.0,27.94,28.0,31300.0,20.0544,20.076,20.0329,20.076,31300.0
2009-09-02 10:25:00,28.0,28.0,27.91,27.91,35600.0,20.076,20.076,20.0114,20.0114,35600.0
2009-09-02 10:30:00,27.91,27.93,27.74,27.84,28700.0,20.0114,20.0258,19.8895,19.9612,28700.0
2009-09-02 10:35:00,27.85,27.91,27.77,27.84,49600.0,19.9684,20.0114,19.911,19.9612,49600.0
2009-09-02 10:40:00,27.82,27.94,27.82,27.91,25200.0,19.9469,20.0329,19.9469,20.0114,25200.0
2009-09-02 10:45:00,27.9,27.93,27.83,27.9,40400.0,20.0043,20.0258,19.9541,20.0043,40400.0
2009-09-02 10:50:00,27.9,27.94,27.84,27.93,26000.0,20.0043,20.0329,19.9612,20.0258,26000.0
2009-09-02 10:55:00,27.93,28.02,27.93,28.0,39100.0,20.0258,20.0903,20.0258,20.076,39100.0
2009-09-02 11:00:00,28.0,28.01,27.92,27.97,51700.0,20.076,20.0831,20.0186,20.0544,51700.0
2009-09-02 11:05:00,27.96,28.02,27.94,27.99,47300.0,20.0473,20.0903,20.0329,20.0688,47300.0
2009-09-02 11:10:00,28.0,28.01,27.95,27.97,41600.0,20.076,20.0831,20.0401,20.0544,41600.0
2009-09-02 11:15:00,27.97,28.0,27.93,27.95,25700.0,20.0544,20.076,20.0258,20.0401,25700.0
2009-09-02 11:20:00,27.95,28.03,27.95,28.03,19500.0,20.0401,20.0975,20.0401,20.0975,19500.0
2009-09-02 11:25:00,28.03,28.03,27.95,27.99,17800.0,20.0975,20.0975,20.0401,20.0688,17800.0
2009-09-02 11:30:00,28.0,28.05,27.96,28.02,30700.0,20.076,20.1118,20.0473,20.0903,30700.0
2009-09-02 11:35:00,28.01,28.12,27.99,28.12,42400.0,20.0831,20.162,20.0688,20.162,42400.0
2009-09-02 11:40:00,28.12,28.14,28.0,28.02,18800.0,20.162,20.1763,20.076,20.0903,18800.0
2009-09-02 11:45:00,28.02,28.13,28.02,28.13,10900.0,20.0903,20.1692,20.0903,20.1692,10900.0
2009-09-02 11:50:00,28.13,28.18,28.12,28.12,16100.0,20.1692,20.205,20.162,20.162,16100.0
2009-09-02 11:55:00,28.12,28.13,28.07,28.1,11700.0,20.162,20.1692,20.1261,20.1477,11700.0
2009-09-02 12:00:00,28.11,28.15,28.04,28.06,14900.0,20.1548,20.1835,20.1046,20.119,14900.0
2009-09-02 12:05:00,28.06,28.1,28.05,28.1,18500.0,20.119,20.1477,20.1118,20.1477,18500.0
2009-09-02 12:10:00,28.1,28.14,28.09,28.1,21500.0,20.1477,20.1763,20.1405,20.1477,21500.0
2009-09-02 12:15:00,28.1,28.15,28.09,28.13,8800.0,20.1477,20.1835,20.1405,20.1692,8800.0
2009-09-02 12:20:00,28.15,28.25,28.15,28.22,17700.0,20.1835,20.2552,20.1835,20.2337,17700.0
2009-09-02 12:25:00,28.22,28.25,28.21,28.25,12500.0,20.2337,20.2552,20.2265,20.2552,12500.0
2009-09-02 12:30:00,28.25,28.26,28.22,28.25,13900.0,20.2552,20.2624,20.2337,20.2552,13900.0
2009-09-02 12:35:00,28.24,28.31,28.24,28.26,20500.0,20.248,20.2982,20.248,20.2624,20500.0
2009-09-02 12:40:00,28.26,28.29,28.26,28.28,4700.0,20.2624,20.2839,20.2624,20.2767,4700.0
2009-09-02 12:45:00,28.29,28.31,28.29,28.31,5000.0,20.2839,20.2982,20.2839,20.2982,5000.0
2009-09-02 12:50:00,28.3,28.31,28.26,28.26,8900.0,20.2911,20.2982,20.2624,20.2624,8900.0
2009-09-02 12:55:00,28.26,28.33,28.26,28.32,14800.0,20.2624,20.3126,20.2624,20.3054,14800.0
2009-09-02 13:00:00,28.31,28.33,28.26,28.27,9100.0,20.2982,20.3126,20.2624,20.2695,9100.0
2009-09-02 13:05:00,28.26,28.28,28.22,28.28,22600.0,20.2624,20.2767,20.2337,20.2767,22600.0
2009-09-02 13:10:00,28.27,28.28,28.23,28.25,12500.0,20.2695,20.2767,20.2409,20.2552,12500.0
2009-09-02 13:15:00,28.26,28.32,28.26,28.29,9500.0,20.2624,20.3054,20.2624,20.2839,9500.0
2009-09-02 13:20:00,28.29,28.34,28.26,28.34,12400.0,20.2839,20.3197,20.2624,20.3197,12400.0
2009-09-02 13:25:00,28.34,28.35,28.3,28.3,8500.0,20.3197,20.3269,20.2911,20.2911,8500.0
2009-09-02 13:30:00,28.31,28.31,28.27,28.29,3900.0,20.2982,20.2982,20.2695,20.2839,3900.0
2009-09-02 13:35:00,28.29,28.32,28.28,28.28,12500.0,20.2839,20.3054,20.2767,20.2767,12500.0
2009-09-02 13:40:00,28.28,28.33,28.28,28.33,12200.0,20.2767,20.3126,20.2767,20.3126,12200.0
2009-09-02 13:45:00,28.33,28.34,28.31,28.33,16900.0,20.3126,20.3197,20.2982,20.3126,16900.0
2009-09-02 13:50:00,28.33,28.34,28.29,28.29,12300.0,20.3126,20.3197,20.2839,20.2839,12300.0
2009-09-02 13:55:00,28.29,28.3,28.23,28.25,9000.0,20.2839,20.2911,20.2409,20.2552,9000.0
2009-09-02 14:00:00,28.24,28.29,28.21,28.24,18500.0,20.248,20.2839,20.2265,20.248,18500.0
2009-09-02 14:05:00,28.24,28.28,28.22,28.27,7900.0,20.248,20.2767,20.2337,20.2695,7900.0
2009-09-02 14:10:00,28.28,28.34,28.27,28.31,9800.0,20.2767,20.3197,20.2695,20.2982,9800.0
2009-09-02 14:15:00,28.31,28.33,28.25,28.26,22300.0,20.2982,20.3126,20.2552,20.2624,22300.0
2009-09-02 14:20:00,28.26,28.26,28.22,28.22,12000.0,20.2624,20.2624,20.2337,20.2337,12000.0
2009-09-02 14:25:00,28.22,28.28,28.21,28.27,36700.0,20.2337,20.2767,20.2265,20.2695,36700.0
2009-09-02 14:30:00,28.27,28.35,28.27,28.35,13200.0,20.2695,20.3269,20.2695,20.3269,13200.0
2009-09-02 14:35:00,28.36,28.39,28.32,28.34,11200.0,20.3341,20.3556,20.3054,20.3197,11200.0
2009-09-02 14:40:00,28.34,28.37,28.31,28.31,24700.0,20.3197,20.3412,20.2982,20.2982,24700.0
2009-09-02 14:45:00,28.32,28.32,28.29,28.32,6900.0,20.3054,20.3054,20.2839,20.3054,6900.0
2009-09-02 14:50:00,28.32,28.32,28.26,28.26,16000.0,20.3054,20.3054,20.2624,20.2624,16000.0
2009-09-02 14:55:00,28.27,28.3,28.22,28.22,20200.0,20.2695,20.2911,20.2337,20.2337,20200.0
2009-09-02 15:00:00,28.21,28.22,28.17,28.17,22000.0,20.2265,20.2337,20.1978,20.1978,22000.0
2009-09-02 15:05:00,28.18,28.21,28.15,28.16,28100.0,20.205,20.2265,20.1835,20.1907,28100.0
2009-09-02 15:10:00,28.15,28.18,28.11,28.16,31100.0,20.1835,20.205,20.1548,20.1907,31100.0
2009-09-02 15:15:00,28.17,28.32,28.16,28.29,24500.0,20.1978,20.3054,20.1907,20.2839,24500.0
2009-09-02 15:20:00,28.29,28.3,28.24,28.24,9100.0,20.2839,20.2911,20.248,20.248,9100.0
2009-09-02 15:25:00,28.24,28.25,28.2,28.23,13600.0,20.248,20.2552,20.2194,20.2409,13600.0
2009-09-02 15:30:00,28.23,28.27,28.2,28.2,25300.0,20.2409,20.2695,20.2194,20.2194,25300.0
2009-09-02 15:35:00,28.19,28.27,28.17,28.27,35300.0,20.2122,20.2695,20.1978,20.2695,35300.0
2009-09-02 15:40:00,28.25,28.26,28.13,28.17,75200.0,20.2552,20.2624,20.1692,20.1978,75200.0
2009-09-02 15:45:00,28.17,28.18,28.07,28.1,58800.0,20.1978,20.205,20.1261,20.1477,58800.0
2009-09-02 15:50:00,28.1,28.15,28.05,28.06,69800.0,20.1477,20.1835,20.1118,20.119,69800.0
2009-09-02 15:55:00,28.06,28.1,28.0,28.02,121500.0,20.119,20.1477,20.076,20.0903,121500.0
2009-09-03 09:30:00,28.41,28.66,28.2,28.53,189200.0,20.3699,20.5492,20.2194,20.456,189200.0
2009-09-03 09:35:00,28.53,28.61,28.44,28.53,30000.0,20.456,20.5133,20.3914,20.456,30000.0
2009-09-03 09:40:00,28.48,28.6,28.42,28.46,15700.0,20.4201,20.5062,20.3771,20.4058,15700.0
2009-09-03 09:45:00,28.46,28.55,28.42,28.44,14800.0,20.4058,20.4703,20.3771,20.3914,14800.0
2009-09-03 09:50:00,28.44,28.49,28.41,28.43,16200.0,20.3914,20.4273,20.3699,20.3843,16200.0
2009-09-03 09:55:00,28.43,28.48,28.37,28.45,28700.0,20.3843,20.4201,20.3412,20.3986,28700.0
2009-09-03 10:00:00,28.45,28.56,28.34,28.39,43500.0,20.3986,20.4775,20.3197,20.3556,43500.0
2009-09-03 10:05:00,28.38,28.38,28.27,28.29,23400.0,20.3484,20.3484,20.2695,20.2839,23400.0
2009-09-03 10:10:00,28.28,28.3,28.21,28.21,16100.0,20.2767,20.2911,20.2265,20.2265,16100.0
2009-09-03 10:15:00,28.21,28.21,28.12,28.14,18600.0,20.2265,20.2265,20.162,20.1763,18600.0
2009-09-03 10:20:00,28.15,28.2,28.03,28.13,21500.0,20.1835,20.2194,20.0975,20.1692,21500.0
2009-09-03 10:25:00,28.12,28.2,28.07,28.18,8900.0,20.162,20.2194,20.1261,20.205,8900.0
2009-09-03 10:30:00,28.18,28.31,28.15,28.3,14900.0,20.205,20.2982,20.1835,20.2911,14900.0
2009-09-03 10:35:00,28.3,28.34,28.27,28.3,16000.0,20.2911,20.3197,20.2695,20.2911,16000.0
2009-09-03 10:40:00,28.31,28.31,28.2,28.25,11600.0,20.2982,20.2982,20.2194,20.2552,11600.0
2009-09-03 10:45:00,28.26,28.28,28.23,28.25,7500.0,20.2624,20.2767,20.2409,20.2552,7500.0
2009-09-03 10:50:00,28.26,28.3,28.25,28.29,4900.0,20.2624,20.2911,20.2552,20.2839,4900.0
2009-09-03 10:55:00,28.3,28.31,28.26,28.31,9500.0,20.2911,20.2982,20.2624,20.2982,9500.0
2009-09-03 11:00:00,28.32,28.43,28.32,28.39,14100.0,20.3054,20.3843,20.3054,20.3556,14100.0
2009-09-03 11:05:00,28.39,28.51,28.38,28.5,35700.0,20.3556,20.4416,20.3484,20.4345,35700.0
2009-09-03 11:10:00,28.5,28.53,28.43,28.43,16100.0,20.4345,20.456,20.3843,20.3843,16100.0
2009-09-03 11:15:00,28.44,28.44,28.37,28.39,11200.0,20.3914,20.3914,20.3412,20.3556,11200.0
2009-09-03 11:20:00,28.4,28.41,28.37,28.39,13400.0,20.3628,20.3699,20.3412,20.3556,13400.0
2009-09-03 11:25:00,28.39,28.41,28.35,28.39,10100.0,20.3556,20.3699,20.3269,20.3556,10100.0
2009-09-03 11:30:00,28.39,28.44,28.39,28.44,9800.0,20.3556,20.3914,20.3556,20.3914,9800.0
2009-09-03 11:35:00,28.44,28.48,28.42,28.42,17500.0,20.3914,20.4201,20.3771,20.3771,17500.0
2009-09-03 11:40:00,28.42,28.43,28.39,28.4,10100.0,20.3771,20.3843,20.3556,20.3628,10100.0
2009-09-03 11:45:00,28.41,28.44,28.41,28.42,9700.0,20.3699,20.3914,20.3699,20.3771,9700.0
2009-09-03 11:50:00,28.43,28.43,28.36,28.37,17400.0,20.3843,20.3843,20.3341,20.3412,17400.0
2009-09-03 11:55:00,28.36,28.42,28.35,28.38,13900.0,20.3341,20.3771,20.3269,20.3484,13900.0
2009-09-03 12:00:00,28.38,28.39,28.35,28.37,6000.0,20.3484,20.3556,20.3269,20.3412,6000.0
2009-09-03 12:05:00,28.37,28.41,28.36,28.38,18000.0,20.3412,20.3699,20.3341,20.3484,18000.0
2009-09-03 12:10:00,28.38,28.41,28.38,28.4,17600.0,20.3484,20.3699,20.3484,20.3628,17600.0
2009-09-03 12:15:00,28.4,28.44,28.39,28.42,5200.0,20.3628,20.3914,20.3556,20.3771,5200.0
2009-09-03 12:20:00,28.42,28.42,28.41,28.41,11800.0,20.3771,20.3771,20.3699,20.3699,11800.0
2009-09-03 12:25:00,28.41,28.42,28.37,28.38,9600.0,20.3699,20.3771,20.3412,20.3484,9600.0
2009-09-03 12:30:00,28.38,28.39,28.36,28.38,10200.0,20.3484,20.3556,20.3341,20.3484,10200.0
2009-09-03 12:35:00,28.37,28.38,28.35,28.35,7400.0,20.3412,20.3484,20.3269,20.3269,7400.0
2009-09-03 12:40:00,28.36,28.4,28.36,28.39,7000.0,20.3341,20.3628,20.3341,20.3556,7000.0
2009-09-03 12:45:00,28.4,28.4,28.37,28.39,6800.0,20.3628,20.3628,20.3412,20.3556,6800.0
2009-09-03 12:50:00,28.38,28.42,28.38,28.4,9400.0,20.3484,20.3771,20.3484,20.3628,9400.0
2009-09-03 12:55:00,28.4,28.45,28.39,28.45,14300.0,20.3628,20.3986,20.3556,20.3986,14300.0
2009-09-03 13:00:00,28.45,28.48,28.44,28.46,11000.0,20.3986,20.4201,20.3914,20.4058,11000.0
2009-09-03 13:05:00,28.46,28.5,28.44,28.45,19500.0,20.4058,20.4345,20.3914,20.3986,19500.0
2009-09-03 13:10:00,28.46,28.51,28.46,28.5,8700.0,20.4058,20.4416,20.4058,20.4345,8700.0
2009-09-03 13:15:00,28.5,28.52,28.5,28.51,10200.0,20.4345,20.4488,20.4345,20.4416,10200.0
2009-09-03 13:20:00,28.51,28.56,28.51,28.55,20100.0,20.4416,20.4775,20.4416,20.4703,20100.0
2009-09-03 13:25:00,28.55,28.58,28.49,28.5,13500.0,20.4703,20.4918,20.4273,20.4345,13500.0
2009-09-03 13:30:00,28.5,28.56,28.48,28.5,14900.0,20.4345,20.4775,20.4201,20.4345,14900.0
2009-09-03 13:35:00,28.49,28.55,28.48,28.51,14700.0,20.4273,20.4703,20.4201,20.4416,14700.0
2009-09-03 13:40:00,28.5,28.5,28.46,28.46,7800.0,20.4345,20.4345,20.4058,20.4058,7800.0
2009-09-03 13:45:00,28.46,28.48,28.46,28.47,7900.0,20.4058,20.4201,20.4058,20.4129,7900.0
2009-09-03 13:50:00,28.47,28.5,28.46,28.49,13500.0,20.4129,20.4345,20.4058,20.4273,13500.0
2009-09-03 13:55:00,28.49,28.5,28.46,28.48,11200.0,20.4273,20.4345,20.4058,20.4201,11200.0
2009-09-03 14:00:00,28.48,28.53,28.48,28.52,7900.0,20.4201,20.456,20.4201,20.4488,7900.0
2009-09-03 14:05:00,28.53,28.55,28.5,28.5,15600.0,20.456,20.4703,20.4345,20.4345,15600.0
2009-09-03 14:10:00,28.49,28.49,28.46,28.48,8700.0,20.4273,20.4273,20.4058,20.4201,8700.0
2009-09-03 14:15:00,28.48,28.5,28.48,28.49,10300.0,20.4201,20.4345,20.4201,20.4273,10300.0
2009-09-03 14:20:00,28.49,28.49,28.44,28.47,26700.0,20.4273,20.4273,20.3914,20.4129,26700.0
2009-09-03 14:25:00,28.46,28.47,28.45,28.46,10100.0,20.4058,20.4129,20.3986,20.4058,10100.0
2009-09-03 14:30:00,28.45,28.45,28.42,28.45,11400.0,20.3986,20.3986,20.3771,20.3986,11400.0
2009-09-03 14:35:00,28.44,28.45,28.43,28.43,13400.0,20.3914,20.3986,20.3843,20.3843,13400.0
2009-09-03 14:40:00,28.43,28.44,28.36,28.39,21500.0,20.3843,20.3914,20.3341,20.3556,21500.0
2009-09-03 14:45:00,28.39,28.41,28.38,28.39,19400.0,20.3556,20.3699,20.3484,20.3556,19400.0
2009-09-03 14:50:00,28.39,28.45,28.39,28.44,17000.0,20.3556,20.3986,20.3556,20.3914,17000.0
2009-09-03 14:55:00,28.44,28.49,28.44,28.47,18700.0,20.3914,20.4273,20.3914,20.4129,18700.0
2009-09-03 15:00:00,28.47,28.54,28.47,28.51,43200.0,20.4129,20.4631,20.4129,20.4416,43200.0
2009-09-03 15:05:00,28.51,28.56,28.51,28.55,15400.0,20.4416,20.4775,20.4416,20.4703,15400.0
2009-09-03 15:10:00,28.56,28.59,28.53,28.59,35900.0,20.4775,20.499,20.456,20.499,35900.0
2009-09-03 15:15:00,28.58,28.58,28.53,28.54,19200.0,20.4918,20.4918,20.456,20.4631,19200.0
2009-09-03 15:20:00,28.53,28.58,28.53,28.56,37200.0,20.456,20.4918,20.456,20.4775,37200.0
2009-09-03 15:25:00,28.56,28.57,28.55,28.57,15700.0,20.4775,20.4846,20.4703,20.4846,15700.0
2009-09-03 15:30:00,28.58,28.68,28.57,28.63,55200.0,20.4918,20.5635,20.4846,20.5277,55200.0
2009-09-03 15:35:00,28.63,28.74,28.62,28.72,71300.0,20.5277,20.6065,20.5205,20.5922,71300.0
2009-09-03 15:40:00,28.71,28.72,28.64,28.66,67100.0,20.585,20.5922,20.5348,20.5492,67100.0
2009-09-03 15:45:00,28.65,28.77,28.65,28.76,44000.0,20.542,20.628,20.542,20.6209,44000.0
2009-09-03 15:50:00,28.77,28.86,28.74,28.86,109400.0,20.628,20.6926,20.6065,20.6926,109400.0
2009-09-03 15:55:00,28.86,28.93,28.85,28.9,162600.0,20.6926,20.7428,20.6854,20.7213,162600.0
2009-09-04 09:30:00,28.91,29.0,28.76,29.0,13500.0,20.7284,20.793,20.6209,20.793,13500.0
2009-09-04 09:35:00,28.98,29.12,28.82,28.84,22800.0,20.7786,20.879,20.6639,20.6782,22800.0
2009-09-04 09:40:00,28.85,28.94,28.79,28.9,23500.0,20.6854,20.7499,20.6424,20.7213,23500.0
2009-09-04 09:45:00,28.88,28.88,28.69,28.72,25400.0,20.7069,20.7069,20.5707,20.5922,25400.0
2009-09-04 09:50:00,28.71,28.73,28.59,28.68,26300.0,20.585,20.5994,20.499,20.5635,26300.0
2009-09-04 09:55:00,28.69,28.76,28.68,28.74,46200.0,20.5707,20.6209,20.5635,20.6065,46200.0
2009-09-04 10:00:00,28.74,28.84,28.74,28.74,52000.0,20.6065,20.6782,20.6065,20.6065,52000.0
2009-09-04 10:05:00,28.76,28.79,28.72,28.73,28900.0,20.6209,20.6424,20.5922,20.5994,28900.0
2009-09-04 10:10:00,28.72,28.76,28.69,28.75,23000.0,20.5922,20.6209,20.5707,20.6137,23000.0
2009-09-04 10:15:00,28.76,28.83,28.74,28.82,13700.0,20.6209,20.6711,20.6065,20.6639,13700.0
2009-09-04 10:20:00,28.84,28.92,28.81,28.88,55200.0,20.6782,20.7356,20.6567,20.7069,55200.0
2009-09-04 10:25:00,28.87,28.91,28.85,28.85,20900.0,20.6997,20.7284,20.6854,20.6854,20900.0
2009-09-04 10:30:00,28.85,28.88,28.78,28.86,23200.0,20.6854,20.7069,20.6352,20.6926,23200.0
2009-09-04 10:35:00,28.85,28.87,28.79,28.8,30900.0,20.6854,20.6997,20.6424,20.6496,30900.0
2009-09-04 10:40:00,28.8,28.84,28.8,28.8,12100.0,20.6496,20.6782,20.6496,20.6496,12100.0
2009-09-04 10:45:00,28.8,28.81,28.76,28.76,6700.0,20.6496,20.6567,20.6209,20.6209,6700.0
2009-09-04 10:50:00,28.76,28.78,28.7,28.71,13900.0,20.6209,20.6352,20.5779,20.585,13900.0
2009-09-04 10:55:00,28.71,28.79,28.7,28.79,11200.0,20.585,20.6424,20.5779,20.6424,11200.0
2009-09-04 11:00:00,28.79,28.8,28.73,28.77,21300.0,20.6424,20.6496,20.5994,20.628,21300.0
2009-09-04 11:05:00,28.77,28.79,28.74,28.74,8900.0,20.628,20.6424,20.6065,20.6065,8900.0
2009-09-04 11:10:00,28.74,28.75,28.73,28.74,3800.0,20.6065,20.6137,20.5994,20.6065,3800.0
2009-09-04 11:15:00,28.75,28.76,28.71,28.72,5800.0,20.6137,20.6209,20.585,20.5922,5800.0
2009-09-04 11:20:00,28.73,28.79,28.71,28.78,8500.0,20.5994,20.6424,20.585,20.6352,8500.0
2009-09-04 11:25:00,28.78,28.82,28.76,28.82,8000.0,20.6352,20.6639,20.6209,20.6639,8000.0
2009-09-04 11:30:00,28.81,28.82,28.78,28.79,10700.0,20.6567,20.6639,20.6352,20.6424,10700.0
2009-09-04 11:35:00,28.79,28.82,28.78,28.81,7200.0,20.6424,20.6639,20.6352,20.6567,7200.0
2009-09-04 11:40:00,28.81,28.82,28.79,28.81,4400.0,20.6567,20.6639,20.6424,20.6567,4400.0
2009-09-04 11:45:00,28.82,28.84,28.81,28.81,4400.0,20.6639,20.6782,20.6567,20.6567,4400.0
2009-09-04 11:50:00,28.8,28.81,28.75,28.76,20800.0,20.6496,20.6567,20.6137,20.6209,20800.0
2009-09-04 11:55:00,28.76,28.81,28.75,28.81,11800.0,20.6209,20.6567,20.6137,20.6567,11800.0
2009-09-04 12:00:00,28.8,28.83,28.79,28.8,6100.0,20.6496,20.6711,20.6424,20.6496,6100.0
2009-09-04 12:05:00,28.81,28.91,28.81,28.89,25400.0,20.6567,20.7284,20.6567,20.7141,25400.0
2009-09-04 12:10:00,28.89,28.9,28.81,28.87,6700.0,20.7141,20.7213,20.6567,20.6997,6700.0
2009-09-04 12:15:00,28.88,28.9,28.85,28.85,6500.0,20.7069,20.7213,20.6854,20.6854,6500.0
2009-09-04 12:20:00,28.86,28.91,28.86,28.9,6800.0,20.6926,20.7284,20.6926,20.7213,6800.0
2009-09-04 12:25:00,28.9,28.91,28.84,28.85,6700.0,20.7213,20.7284,20.6782,20.6854,6700.0
2009-09-04 12:30:00,28.86,28.86,28.82,28.86,6400.0,20.6926,20.6926,20.6639,20.6926,6400.0
2009-09-04 12:35:00,28.87,28.88,28.84,28.84,3100.0,20.6997,20.7069,20.6782,20.6782,3100.0
2009-09-04 12:40:00,28.83,28.85,28.82,28.84,2700.0,20.6711,20.6854,20.6639,20.6782,2700.0
2009-09-04 12:45:00,28.84,28.88,28.84,28.87,2500.0,20.6782,20.7069,20.6782,20.6997,2500.0
2009-09-04 12:50:00,28.87,28.93,28.87,28.89,7800.0,20.6997,20.7428,20.6997,20.7141,7800.0
2009-09-04 12:55:00,28.9,28.93,28.89,28.91,5500.0,20.7213,20.7428,20.7141,20.7284,5500.0
2009-09-04 13:00:00,28.92,28.92,28.89,28.9,5400.0,20.7356,20.7356,20.7141,20.7213,5400.0
2009-09-04 13:05:00,28.9,28.95,28.9,28.92,11300.0,20.7213,20.7571,20.7213,20.7356,11300.0
2009-09-04 13:10:00,28.92,28.98,28.92,28.97,5900.0,20.7356,20.7786,20.7356,20.7714,5900.0
2009-09-04 13:15:00,28.98,29.02,28.98,28.98,10400.0,20.7786,20.8073,20.7786,20.7786,10400.0
2009-09-04 13:20:00,28.99,29.06,28.99,29.04,9900.0,20.7858,20.836,20.7858,20.8216,9900.0
2009-09-04 13:25:00,29.04,29.06,29.03,29.04,5200.0,20.8216,20.836,20.8145,20.8216,5200.0
2009-09-04 13:30:00,29.04,29.04,28.94,28.94,23100.0,20.8216,20.8216,20.7499,20.7499,23100.0
2009-09-04 13:35:00,28.94,28.97,28.92,28.94,14600.0,20.7499,20.7714,20.7356,20.7499,14600.0
2009-09-04 13:40:00,28.92,28.93,28.89,28.9,9300.0,20.7356,20.7428,20.7141,20.7213,9300.0
2009-09-04 13:45:00,28.9,28.91,28.85,28.85,22800.0,20.7213,20.7284,20.6854,20.6854,22800.0
2009-09-04 13:50:00,28.85,28.86,28.79,28.81,18400.0,20.6854,20.6926,20.6424,20.6567,18400.0
2009-09-04 13:55:00,28.8,28.82,28.77,28.79,12400.0,20.6496,20.6639,20.628,20.6424,12400.0
2009-09-04 14:00:00,28.79,28.81,28.79,28.8,13000.0,20.6424,20.6567,20.6424,20.6496,13000.0
2009-09-04 14:05:00,28.79,28.85,28.77,28.83,28200.0,20.6424,20.6854,20.628,20.6711,28200.0
2009-09-04 14:10:00,28.83,28.87,28.82,28.85,40900.0,20.6711,20.6997,20.6639,20.6854,40900.0
2009-09-04 14:15:00,28.84,28.85,28.82,28.84,21300.0,20.6782,20.6854,20.6639,20.6782,21300.0
2009-09-04 14:20:00,28.85,28.86,28.82,28.83,13200.0,20.6854,20.6926,20.6639,20.6711,13200.0
2009-09-04 14:25:00,28.83,28.85,28.8,28.81,39000.0,20.6711,20.6854,20.6496,20.6567,39000.0
2009-09-04 14:30:00,28.81,28.84,28.76,28.79,21700.0,20.6567,20.6782,20.6209,20.6424,21700.0
2009-09-04 14:35:00,28.79,28.81,28.77,28.78,13600.0,20.6424,20.6567,20.628,20.6352,13600.0
2009-09-04 14:40:00,28.78,28.82,28.78,28.82,25600.0,20.6352,20.6639,20.6352,20.6639,25600.0
2009-09-04 14:45:00,28.82,28.84,28.78,28.81,34700.0,20.6639,20.6782,20.6352,20.6567,34700.0
2009-09-04 14:50:00,28.81,28.84,28.8,28.81,13100.0,20.6567,20.6782,20.6496,20.6567,13100.0
2009-09-04 14:55:00,28.81,28.85,28.8,28.85,10400.0,20.6567,20.6854,20.6496,20.6854,10400.0
2009-09-04 15:00:00,28.85,28.88,28.83,28.85,10400.0,20.6854,20.7069,20.6711,20.6854,10400.0
2009-09-04 15:05:00,28.85,28.86,28.77,28.77,14500.0,20.6854,20.6926,20.628,20.628,14500.0
2009-09-04 15:10:00,28.76,28.81,28.74,28.74,16800.0,20.6209,20.6567,20.6065,20.6065,16800.0
2009-09-04 15:15:00,28.74,28.81,28.74,28.81,15900.0,20.6065,20.6567,20.6065,20.6567,15900.0
2009-09-04 15:20:00,28.82,28.89,28.81,28.87,53100.0,20.6639,20.7141,20.6567,20.6997,53100.0
2009-09-04 15:25:00,28.87,28.9,28.85,28.87,35100.0,20.6997,20.7213,20.6854,20.6997,35100.0
2009-09-04 15:30:00,28.87,28.92,28.85,28.92,55100.0,20.6997,20.7356,20.6854,20.7356,55100.0
2009-09-04 15:35:00,28.92,28.92,28.86,28.9,24900.0,20.7356,20.7356,20.6926,20.7213,24900.0
2009-09-04 15:40:00,28.91,28.92,28.83,28.88,73100.0,20.7284,20.7356,20.6711,20.7069,73100.0
2009-09-04 15:45:00,28.88,28.92,28.88,28.88,56500.0,20.7069,20.7356,20.7069,20.7069,56500.0
2009-09-04 15:50:00,28.89,28.91,28.88,28.91,49200.0,20.7141,20.7284,20.7069,20.7284,49200.0
2009-09-04 15:55:00,28.9,28.99,28.9,28.99,109000.0,20.7213,20.7858,20.7213,20.7858,109000.0
2009-09-08 09:30:00,29.39,29.56,28.94,29.09,52400.0,21.0726,21.1945,20.7499,20.8575,52400.0
2009-09-08 09:35:00,29.12,29.12,28.95,29.02,67600.0,20.879,20.879,20.7571,20.8073,67600.0
2009-09-08 09:40:00,29.0,29.04,28.88,29.01,41200.0,20.793,20.8216,20.7069,20.8001,41200.0
2009-09-08 09:45:00,29.01,29.04,28.9,28.95,42800.0,20.8001,20.8216,20.7213,20.7571,42800.0
2009-09-08 09:50:00,28.95,29.1,28.93,29.09,43600.0,20.7571,20.8647,20.7428,20.8575,43600.0
2009-09-08 09:55:00,29.09,29.09,28.94,29.0,28300.0,20.8575,20.8575,20.7499,20.793,28300.0
2009-09-08 10:00:00,28.99,29.13,28.95,28.99,38600.0,20.7858,20.8862,20.7571,20.7858,38600.0
2009-09-08 10:05:00,28.98,28.98,28.88,28.92,29100.0,20.7786,20.7786,20.7069,20.7356,29100.0
2009-09-08 10:10:00,28.93,29.05,28.93,29.0,18500.0,20.7428,20.8288,20.7428,20.793,18500.0
2009-09-08 10:15:00,29.0,29.05,28.98,29.03,16500.0,20.793,20.8288,20.7786,20.8145,16500.0
2009-09-08 10:20:00,29.03,29.11,28.97,29.1,27700.0,20.8145,20.8718,20.7714,20.8647,27700.0
2009-09-08 10:25:00,29.11,29.15,29.06,29.09,20300.0,20.8718,20.9005,20.836,20.8575,20300.0
2009-09-08 10:30:00,29.1,29.18,29.09,29.17,15600.0,20.8647,20.922,20.8575,20.9148,15600.0
2009-09-08 10:35:00,29.17,29.24,29.17,29.24,18800.0,20.9148,20.965,20.9148,20.965,18800.0
2009-09-08 10:40:00,29.23,29.25,29.2,29.23,23300.0,20.9579,20.9722,20.9364,20.9579,23300.0
2009-09-08 10:45:00,29.22,29.24,29.22,29.24,9300.0,20.9507,20.965,20.9507,20.965,9300.0
2009-09-08 10:50:00,29.24,29.3,29.23,29.25,18100.0,20.965,21.0081,20.9579,20.9722,18100.0
2009-09-08 10:55:00,29.26,29.3,29.26,29.29,14900.0,20.9794,21.0081,20.9794,21.0009,14900.0
2009-09-08 11:00:00,29.29,29.32,29.26,29.27,12500.0,21.0009,21.0224,20.9794,20.9865,12500.0
2009-09-08 11:05:00,29.27,29.28,29.21,29.21,8800.0,20.9865,20.9937,20.9435,20.9435,8800.0
2009-09-08 11:10:00,29.21,29.26,29.2,29.25,12200.0,20.9435,20.9794,20.9364,20.9722,12200.0
2009-09-08 11:15:00,29.25,29.3,29.24,29.29,6500.0,20.9722,21.0081,20.965,21.0009,6500.0
2009-09-08 11:20:00,29.28,29.35,29.28,29.33,10500.0,20.9937,21.0439,20.9937,21.0296,10500.0
2009-09-08 11:25:00,29.33,29.34,29.29,29.3,13900.0,21.0296,21.0367,21.0009,21.0081,13900.0
2009-09-08 11:30:00,29.29,29.29,29.24,29.27,7600.0,21.0009,21.0009,20.965,20.9865,7600.0
2009-09-08 11:35:00,29.27,29.27,29.21,29.21,9500.0,20.9865,20.9865,20.9435,20.9435,9500.0
2009-09-08 11:40:00,29.22,29.3,29.22,29.25,15200.0,20.9507,21.0081,20.9507,20.9722,15200.0
2009-09-08 11:45:00,29.24,29.28,29.18,29.18,10600.0,20.965,20.9937,20.922,20.922,10600.0
2009-09-08 11:50:00,29.19,29.19,29.1,29.17,12400.0,20.9292,20.9292,20.8647,20.9148,12400.0
2009-09-08 11:55:00,29.17,29.21,29.11,29.13,10500.0,20.9148,20.9435,20.8718,20.8862,10500.0
2009-09-08 12:00:00,29.14,29.14,29.1,29.1,6700.0,20.8933,20.8933,20.8647,20.8647,6700.0
2009-09-08 12:05:00,29.1,29.14,29.07,29.12,11500.0,20.8647,20.8933,20.8431,20.879,11500.0
2009-09-08 12:10:00,29.13,29.2,29.12,29.2,7900.0,20.8862,20.9364,20.879,20.9364,7900.0
2009-09-08 12:15:00,29.2,29.24,29.2,29.22,11300.0,20.9364,20.965,20.9364,20.9507,11300.0
2009-09-08 12:20:00,29.24,29.26,29.2,29.25,10400.0,20.965,20.9794,20.9364,20.9722,10400.0
2009-09-08 12:25:00,29.25,29.33,29.24,29.28,17000.0,20.9722,21.0296,20.965,20.9937,17000.0
2009-09-08 12:30:00,29.3,29.32,29.28,29.31,8800.0,21.0081,21.0224,20.9937,21.0152,8800.0
2009-09-08 12:35:00,29.3,29.32,29.28,29.29,18400.0,21.0081,21.0224,20.9937,21.0009,18400.0
2009-09-08 12:40:00,29.3,29.31,29.29,29.3,8300.0,21.0081,21.0152,21.0009,21.0081,8300.0
2009-09-08 12:45:00,29.3,29.3,29.27,29.27,7100.0,21.0081,21.0081,20.9865,20.9865,7100.0
2009-09-08 12:50:00,29.28,29.28,29.27,29.28,5500.0,20.9937,20.9937,20.9865,20.9937,5500.0
2009-09-08 12:55:00,29.27,29.28,29.27,29.28,3100.0,20.9865,20.9937,20.9865,20.9937,3100.0
2009-09-08 13:00:00,29.28,29.28,29.27,29.28,3100.0,20.9937,20.9937,20.9865,20.9937,3100.0
2009-09-08 13:05:00,29.28,29.31,29.27,29.3,15100.0,20.9937,21.0152,20.9865,21.0081,15100.0
2009-09-08 13:10:00,29.29,29.3,29.2,29.2,23700.0,21.0009,21.0081,20.9364,20.9364,23700.0
2009-09-08 13:15:00,29.2,29.26,29.2,29.25,13300.0,20.9364,20.9794,20.9364,20.9722,13300.0
2009-09-08 13:20:00,29.25,29.28,29.24,29.27,8600.0,20.9722,20.9937,20.965,20.9865,8600.0
2009-09-08 13:25:00,29.28,29.34,29.27,29.34,17000.0,20.9937,21.0367,20.9865,21.0367,17000.0
2009-09-08 13:30:00,29.34,29.38,29.31,29.31,20800.0,21.0367,21.0654,21.0152,21.0152,20800.0
2009-09-08 13:35:00,29.31,29.32,29.28,29.29,10500.0,21.0152,21.0224,20.9937,21.0009,10500.0
2009-09-08 13:40:00,29.3,29.36,29.29,29.35,8800.0,21.0081,21.0511,21.0009,21.0439,8800.0
2009-09-08 13:45:00,29.32,29.32,29.26,29.27,10600.0,21.0224,21.0224,20.9794,20.9865,10600.0
2009-09-08 13:50:00,29.27,29.33,29.27,29.33,10800.0,20.9865,21.0296,20.9865,21.0296,10800.0
2009-09-08 13:55:00,29.32,29.39,29.32,29.39,13500.0,21.0224,21.0726,21.0224,21.0726,13500.0
2009-09-08 14:00:00,29.39,29.39,29.33,29.35,14000.0,21.0726,21.0726,21.0296,21.0439,14000.0
2009-09-08 14:05:00,29.35,29.41,29.34,29.4,22000.0,21.0439,21.0869,21.0367,21.0798,22000.0
2009-09-08 14:10:00,29.39,29.44,29.39,29.44,19500.0,21.0726,21.1084,21.0726,21.1084,19500.0
2009-09-08 14:15:00,29.43,29.47,29.42,29.44,29200.0,21.1013,21.1299,21.0941,21.1084,29200.0
2009-09-08 14:20:00,29.43,29.53,29.43,29.51,47000.0,21.1013,21.173,21.1013,21.1586,47000.0
2009-09-08 14:25:00,29.5,29.55,29.48,29.52,34200.0,21.1514,21.1873,21.1371,21.1658,34200.0
2009-09-08 14:30:00,29.53,29.59,29.5,29.52,35500.0,21.173,21.216,21.1514,21.1658,35500.0
2009-09-08 14:35:00,29.52,29.56,29.52,29.55,11600.0,21.1658,21.1945,21.1658,21.1873,11600.0
2009-09-08 14:40:00,29.56,29.6,29.55,29.56,35200.0,21.1945,21.2231,21.1873,21.1945,35200.0
2009-09-08 14:45:00,29.57,29.57,29.54,29.54,29500.0,21.2016,21.2016,21.1801,21.1801,29500.0
2009-09-08 14:50:00,29.54,29.54,29.5,29.51,14500.0,21.1801,21.1801,21.1514,21.1586,14500.0
2009-09-08 14:55:00,29.51,29.53,29.49,29.5,24100.0,21.1586,21.173,21.1443,21.1514,24100.0
2009-09-08 15:00:00,29.49,29.49,29.43,29.44,22900.0,21.1443,21.1443,21.1013,21.1084,22900.0
2009-09-08 15:05:00,29.44,29.44,29.39,29.42,21900.0,21.1084,21.1084,21.0726,21.0941,21900.0
2009-09-08 15:10:00,29.42,29.43,29.39,29.43,24000.0,21.0941,21.1013,21.0726,21.1013,24000.0
2009-09-08 15:15:00,29.43,29.5,29.43,29.49,33800.0,21.1013,21.1514,21.1013,21.1443,33800.0
2009-09-08 15:20:00,29.49,29.55,29.46,29.51,52500.0,21.1443,21.1873,21.1228,21.1586,52500.0
2009-09-08 15:25:00,29.51,29.52,29.48,29.5,20300.0,21.1586,21.1658,21.1371,21.1514,20300.0
2009-09-08 15:30:00,29.49,29.52,29.47,29.52,21500.0,21.1443,21.1658,21.1299,21.1658,21500.0
2009-09-08 15:35:00,29.52,29.53,29.46,29.47,36300.0,21.1658,21.173,21.1228,21.1299,36300.0
2009-09-08 15:40:00,29.48,29.49,29.42,29.45,52500.0,21.1371,21.1443,21.0941,21.1156,52500.0
2009-09-08 15:45:00,29.45,29.47,29.4,29.47,42000.0,21.1156,21.1299,21.0798,21.1299,42000.0
2009-09-08 15:50:00,29.48,29.59,29.48,29.54,126500.0,21.1371,21.216,21.1371,21.1801,126500.0
2009-09-08 15:55:00,29.55,29.58,29.51,29.55,82900.0,21.1873,21.2088,21.1586,21.1873,82900.0
2009-09-09 09:30:00,29.55,29.6,29.3,29.51,27700.0,21.1873,21.2231,21.0081,21.1586,27700.0
2009-09-09 09:35:00,29.5,29.56,29.35,29.36,26900.0,21.1514,21.1945,21.0439,21.0511,26900.0
2009-09-09 09:40:00,29.34,29.39,29.25,29.36,24600.0,21.0367,21.0726,20.9722,21.0511,24600.0
2009-09-09 09:45:00,29.38,29.47,29.34,29.4,21200.0,21.0654,21.1299,21.0367,21.0798,21200.0
2009-09-09 09:50:00,29.41,29.49,29.37,29.4,18100.0,21.0869,21.1443,21.0582,21.0798,18100.0
2009-09-09 09:55:00,29.41,29.42,29.29,29.29,22000.0,21.0869,21.0941,21.0009,21.0009,22000.0
2009-09-09 10:00:00,29.3,29.38,29.28,29.36,34600.0,21.0081,21.0654,20.9937,21.0511,34600.0
2009-09-09 10:05:00,29.36,29.42,29.32,29.35,28900.0,21.0511,21.0941,21.0224,21.0439,28900.0
2009-09-09 10:10:00,29.36,29.38,29.28,29.3,20800.0,21.0511,21.0654,20.9937,21.0081,20800.0
2009-09-09 10:15:00,29.31,29.37,29.28,29.32,28400.0,21.0152,21.0582,20.9937,21.0224,28400.0
2009-09-09 10:20:00,29.31,29.36,29.29,29.31,25200.0,21.0152,21.0511,21.0009,21.0152,25200.0
2009-09-09 10:25:00,29.32,29.32,29.23,29.25,17700.0,21.0224,21.0224,20.9579,20.9722,17700.0
2009-09-09 10:30:00,29.25,29.33,29.25,29.32,35400.0,20.9722,21.0296,20.9722,21.0224,35400.0
2009-09-09 10:35:00,29.33,29.33,29.26,29.3,20000.0,21.0296,21.0296,20.9794,21.0081,20000.0
2009-09-09 10:40:00,29.3,29.34,29.25,29.25,30100.0,21.0081,21.0367,20.9722,20.9722,30100.0
2009-09-09 10:45:00,29.25,29.29,29.19,29.26,43400.0,20.9722,21.0009,20.9292,20.9794,43400.0
2009-09-09 10:50:00,29.25,29.3,29.22,29.3,17500.0,20.9722,21.0081,20.9507,21.0081,17500.0
2009-09-09 10:55:00,29.3,29.33,29.27,29.33,18100.0,21.0081,21.0296,20.9865,21.0296,18100.0
2009-09-09 11:00:00,29.32,29.4,29.32,29.4,11200.0,21.0224,21.0798,21.0224,21.0798,11200.0
2009-09-09 11:05:00,29.41,29.42,29.35,29.36,19900.0,21.0869,21.0941,21.0439,21.0511,19900.0
2009-09-09 11:10:00,29.36,29.39,29.33,29.36,15800.0,21.0511,21.0726,21.0296,21.0511,15800.0
2009-09-09 11:15:00,29.37,29.41,29.35,29.4,15900.0,21.0582,21.0869,21.0439,21.0798,15900.0
2009-09-09 11:20:00,29.4,29.51,29.4,29.5,25500.0,21.0798,21.1586,21.0798,21.1514,25500.0
2009-09-09 11:25:00,29.5,29.57,29.5,29.53,17700.0,21.1514,21.2016,21.1514,21.173,17700.0
2009-09-09 11:30:00,29.53,29.58,29.53,29.56,20500.0,21.173,21.2088,21.173,21.1945,20500.0
2009-09-09 11:35:00,29.57,29.68,29.53,29.64,29400.0,21.2016,21.2805,21.173,21.2518,29400.0
2009-09-09 11:40:00,29.64,29.73,29.61,29.73,26500.0,21.2518,21.3164,21.2303,21.3164,26500.0
2009-09-09 11:45:00,29.73,29.74,29.65,29.67,33500.0,21.3164,21.3235,21.259,21.2733,33500.0
2009-09-09 11:50:00,29.66,29.7,29.65,29.67,18100.0,21.2662,21.2948,21.259,21.2733,18100.0
2009-09-09 11:55:00,29.68,29.68,29.63,29.65,24500.0,21.2805,21.2805,21.2447,21.259,24500.0
2009-09-09 12:00:00,29.64,29.69,29.63,29.69,11700.0,21.2518,21.2877,21.2447,21.2877,11700.0
2009-09-09 12:05:00,29.69,29.74,29.67,29.72,22100.0,21.2877,21.3235,21.2733,21.3092,22100.0
2009-09-09 12:10:00,29.71,29.72,29.69,29.71,10300.0,21.302,21.3092,21.2877,21.302,10300.0
2009-09-09 12:15:00,29.71,29.72,29.68,29.71,20700.0,21.302,21.3092,21.2805,21.302,20700.0
2009-09-09 12:20:00,29.71,29.77,29.7,29.77,14700.0,21.302,21.345,21.2948,21.345,14700.0
2009-09-09 12:25:00,29.76,29.79,29.76,29.77,9700.0,21.3379,21.3594,21.3379,21.345,9700.0
2009-09-09 12:30:00,29.78,29.78,29.76,29.77,15900.0,21.3522,21.3522,21.3379,21.345,15900.0
2009-09-09 12:35:00,29.76,29.8,29.76,29.8,18100.0,21.3379,21.3665,21.3379,21.3665,18100.0
2009-09-09 12:40:00,29.8,29.86,29.79,29.85,9500.0,21.3665,21.4096,21.3594,21.4024,9500.0
2009-09-09 12:45:00,29.86,29.91,29.85,29.89,17500.0,21.4096,21.4454,21.4024,21.4311,17500.0
2009-09-09 12:50:00,29.9,29.94,29.89,29.93,17600.0,21.4382,21.4669,21.4311,21.4598,17600.0
2009-09-09 12:55:00,29.94,30.0,29.93,29.95,24200.0,21.4669,21.5099,21.4598,21.4741,24200.0
2009-09-09 13:00:00,29.94,29.95,29.88,29.91,16100.0,21.4669,21.4741,21.4239,21.4454,16100.0
2009-09-09 13:05:00,29.92,29.95,29.88,29.9,22000.0,21.4526,21.4741,21.4239,21.4382,22000.0
2009-09-09 13:10:00,29.9,29.96,29.89,29.95,11200.0,21.4382,21.4813,21.4311,21.4741,11200.0
2009-09-09 13:15:00,29.96,30.0,29.94,30.0,16200.0,21.4813,21.5099,21.4669,21.5099,16200.0
2009-09-09 13:20:00,29.98,29.99,29.96,29.97,8000.0,21.4956,21.5028,21.4813,21.4884,8000.0
2009-09-09 13:25:00,29.97,29.97,29.9,29.95,20300.0,21.4884,21.4884,21.4382,21.4741,20300.0
2009-09-09 13:30:00,29.95,29.95,29.92,29.92,10400.0,21.4741,21.4741,21.4526,21.4526,10400.0
2009-09-09 13:35:00,29.93,30.0,29.93,30.0,19900.0,21.4598,21.5099,21.4598,21.5099,19900.0
2009-09-09 13:40:00,29.99,30.05,29.99,30.02,23200.0,21.5028,21.5458,21.5028,21.5243,23200.0
2009-09-09 13:45:00,30.03,30.05,29.98,29.99,40400.0,21.5315,21.5458,21.4956,21.5028,40400.0
2009-09-09 13:50:00,29.99,30.0,29.91,29.91,23400.0,21.5028,21.5099,21.4454,21.4454,23400.0
2009-09-09 13:55:00,29.92,29.94,29.89,29.94,13000.0,21.4526,21.4669,21.4311,21.4669,13000.0
2009-09-09 14:00:00,29.93,29.97,29.91,29.92,11100.0,21.4598,21.4884,21.4454,21.4526,11100.0
2009-09-09 14:05:00,29.92,29.94,29.82,29.85,25800.0,21.4526,21.4669,21.3809,21.4024,25800.0
2009-09-09 14:10:00,29.85,29.86,29.77,29.79,14000.0,21.4024,21.4096,21.345,21.3594,14000.0
2009-09-09 14:15:00,29.78,29.84,29.77,29.83,13800.0,21.3522,21.3952,21.345,21.3881,13800.0
2009-09-09 14:20:00,29.83,29.83,29.75,29.77,17100.0,21.3881,21.3881,21.3307,21.345,17100.0
2009-09-09 14:25:00,29.78,29.82,29.76,29.81,13200.0,21.3522,21.3809,21.3379,21.3737,13200.0
2009-09-09 14:30:00,29.82,29.89,29.81,29.86,16800.0,21.3809,21.4311,21.3737,21.4096,16800.0
2009-09-09 14:35:00,29.85,29.87,29.82,29.82,5800.0,21.4024,21.4167,21.3809,21.3809,5800.0
2009-09-09 14:40:00,29.82,29.85,29.77,29.82,13800.0,21.3809,21.4024,21.345,21.3809,13800.0
2009-09-09 14:45:00,29.82,29.82,29.77,29.78,28100.0,21.3809,21.3809,21.345,21.3522,28100.0
2009-09-09 14:50:00,29.77,29.78,29.68,29.73,42300.0,21.345,21.3522,21.2805,21.3164,42300.0
2009-09-09 14:55:00,29.74,29.82,29.74,29.79,20500.0,21.3235,21.3809,21.3235,21.3594,20500.0
2009-09-09 15:00:00,29.8,29.84,29.77,29.83,29100.0,21.3665,21.3952,21.345,21.3881,29100.0
2009-09-09 15:05:00,29.84,29.86,29.81,29.83,22500.0,21.3952,21.4096,21.3737,21.3881,22500.0
2009-09-09 15:10:00,29.83,29.97,29.83,29.94,24600.0,21.3881,21.4884,21.3881,21.4669,24600.0
2009-09-09 15:15:00,29.91,29.94,29.91,29.91,12100.0,21.4454,21.4669,21.4454,21.4454,12100.0
2009-09-09 15:20:00,29.91,29.94,29.85,29.9,18500.0,21.4454,21.4669,21.4024,21.4382,18500.0
2009-09-09 15:25:00,29.91,29.95,29.91,29.93,12600.0,21.4454,21.4741,21.4454,21.4598,12600.0
2009-09-09 15:30:00,29.95,29.96,29.86,29.88,24900.0,21.4741,21.4813,21.4096,21.4239,24900.0
2009-09-09 15:35:00,29.89,29.92,29.86,29.91,27000.0,21.4311,21.4526,21.4096,21.4454,27000.0
2009-09-09 15:40:00,29.92,29.99,29.92,29.99,39900.0,21.4526,21.5028,21.4526,21.5028,39900.0
2009-09-09 15:45:00,29.99,30.11,29.99,30.1,37000.0,21.5028,21.5888,21.5028,21.5816,37000.0
2009-09-09 15:50:00,30.09,30.12,30.02,30.03,55200.0,21.5745,21.596,21.5243,21.5315,55200.0
2009-09-09 15:55:00,30.03,30.1,30.02,30.1,90100.0,21.5315,21.5816,21.5243,21.5816,90100.0
2009-09-10 09:30:00,30.03,30.24,29.88,29.88,15400.0,21.5315,21.682,21.4239,21.4239,15400.0
2009-09-10 09:35:00,29.88,29.9,29.73,29.73,12500.0,21.4239,21.4382,21.3164,21.3164,12500.0
2009-09-10 09:40:00,29.73,29.74,29.5,29.53,13000.0,21.3164,21.3235,21.1514,21.173,13000.0
2009-09-10 09:45:00,29.51,29.61,29.48,29.49,25700.0,21.1586,21.2303,21.1371,21.1443,25700.0
2009-09-10 09:50:00,29.5,29.51,29.39,29.48,33600.0,21.1514,21.1586,21.0726,21.1371,33600.0
2009-09-10 09:55:00,29.5,29.54,29.45,29.45,13200.0,21.1514,21.1801,21.1156,21.1156,13200.0
2009-09-10 10:00:00,29.45,29.61,29.45,29.57,17700.0,21.1156,21.2303,21.1156,21.2016,17700.0
2009-09-10 10:05:00,29.57,29.61,29.51,29.58,14500.0,21.2016,21.2303,21.1586,21.2088,14500.0
2009-09-10 10:10:00,29.58,29.68,29.58,29.68,40800.0,21.2088,21.2805,21.2088,21.2805,40800.0
2009-09-10 10:15:00,29.67,29.71,29.64,29.71,44800.0,21.2733,21.302,21.2518,21.302,44800.0
2009-09-10 10:20:00,29.72,29.74,29.68,29.7,36800.0,21.3092,21.3235,21.2805,21.2948,36800.0
2009-09-10 10:25:00,29.7,29.72,29.64,29.66,44900.0,21.2948,21.3092,21.2518,21.2662,44900.0
2009-09-10 10:30:00,29.65,29.79,29.65,29.75,27700.0,21.259,21.3594,21.259,21.3307,27700.0
2009-09-10 10:35:00,29.76,29.92,29.76,29.9,29800.0,21.3379,21.4526,21.3379,21.4382,29800.0
2009-09-10 10:40:00,29.88,29.92,29.86,29.91,31000.0,21.4239,21.4526,21.4096,21.4454,31000.0
2009-09-10 10:45:00,29.9,29.92,29.86,29.92,16300.0,21.4382,21.4526,21.4096,21.4526,16300.0
2009-09-10 10:50:00,29.93,30.11,29.92,30.1,53200.0,21.4598,21.5888,21.4526,21.5816,53200.0
2009-09-10 10:55:00,30.1,30.1,30.01,30.03,36800.0,21.5816,21.5816,21.5171,21.5315,36800.0
2009-09-10 11:00:00,30.02,30.04,29.98,30.01,23600.0,21.5243,21.5386,21.4956,21.5171,23600.0
2009-09-10 11:05:00,30.01,30.13,30.01,30.11,17800.0,21.5171,21.6032,21.5171,21.5888,17800.0
2009-09-10 11:10:00,30.09,30.11,30.05,30.05,32600.0,21.5745,21.5888,21.5458,21.5458,32600.0
2009-09-10 11:15:00,30.04,30.05,30.0,30.0,20100.0,21.5386,21.5458,21.5099,21.5099,20100.0
2009-09-10 11:20:00,30.0,30.02,29.97,30.0,18200.0,21.5099,21.5243,21.4884,21.5099,18200.0
2009-09-10 11:25:00,29.99,30.04,29.99,30.01,17100.0,21.5028,21.5386,21.5028,21.5171,17100.0
2009-09-10 11:30:00,30.01,30.08,30.01,30.07,13600.0,21.5171,21.5673,21.5171,21.5601,13600.0
2009-09-10 11:35:00,30.07,30.14,30.07,30.13,22300.0,21.5601,21.6103,21.5601,21.6032,22300.0
2009-09-10 11:40:00,30.13,30.16,30.12,30.16,22200.0,21.6032,21.6247,21.596,21.6247,22200.0
2009-09-10 11:45:00,30.17,30.22,30.15,30.22,18400.0,21.6318,21.6677,21.6175,21.6677,18400.0
2009-09-10 11:50:00,30.22,30.22,30.18,30.19,24300.0,21.6677,21.6677,21.639,21.6462,24300.0
2009-09-10 11:55:00,30.19,30.19,30.11,30.16,16800.0,21.6462,21.6462,21.5888,21.6247,16800.0
2009-09-10 12:00:00,30.17,30.21,30.16,30.21,18200.0,21.6318,21.6605,21.6247,21.6605,18200.0
2009-09-10 12:05:00,30.21,30.23,30.2,30.22,13300.0,21.6605,21.6749,21.6533,21.6677,13300.0
2009-09-10 12:10:00,30.22,30.31,30.22,30.3,31900.0,21.6677,21.7322,21.6677,21.725,31900.0
2009-09-10 12:15:00,30.31,30.31,30.29,30.29,16800.0,21.7322,21.7322,21.7179,21.7179,16800.0
2009-09-10 12:20:00,30.29,30.3,30.27,30.28,15300.0,21.7179,21.725,21.7035,21.7107,15300.0
2009-09-10 12:25:00,30.29,30.31,30.28,30.29,16000.0,21.7179,21.7322,21.7107,21.7179,16000.0
2009-09-10 12:30:00,30.3,30.36,30.3,30.35,12900.0,21.725,21.7681,21.725,21.7609,12900.0
2009-09-10 12:35:00,30.34,30.39,30.33,30.38,16600.0,21.7537,21.7896,21.7466,21.7824,16600.0
2009-09-10 12:40:00,30.38,30.43,30.38,30.43,15800.0,21.7824,21.8183,21.7824,21.8183,15800.0
2009-09-10 12:45:00,30.42,30.48,30.42,30.47,21700.0,21.8111,21.8541,21.8111,21.8469,21700.0
2009-09-10 12:50:00,30.47,30.5,30.46,30.48,15500.0,21.8469,21.8684,21.8398,21.8541,15500.0
2009-09-10 12:55:00,30.49,30.49,30.45,30.45,13800.0,21.8613,21.8613,21.8326,21.8326,13800.0
2009-09-10 13:00:00,30.45,30.48,30.4,30.48,19000.0,21.8326,21.8541,21.7967,21.8541,19000.0
2009-09-10 13:05:00,30.47,30.54,30.44,30.48,21100.0,21.8469,21.8971,21.8254,21.8541,21100.0
2009-09-10 13:10:00,30.5,30.5,30.44,30.46,10700.0,21.8684,21.8684,21.8254,21.8398,10700.0
2009-09-10 13:15:00,30.47,30.5,30.43,30.43,13600.0,21.8469,21.8684,21.8183,21.8183,13600.0
2009-09-10 13:20:00,30.44,30.45,30.41,30.41,9300.0,21.8254,21.8326,21.8039,21.8039,9300.0
2009-09-10 13:25:00,30.41,30.45,30.41,30.45,14300.0,21.8039,21.8326,21.8039,21.8326,14300.0
2009-09-10 13:30:00,30.46,30.5,30.45,30.46,13400.0,21.8398,21.8684,21.8326,21.8398,13400.0
2009-09-10 13:35:00,30.47,30.5,30.43,30.49,13100.0,21.8469,21.8684,21.8183,21.8613,13100.0
2009-09-10 13:40:00,30.5,30.54,30.48,30.5,14400.0,21.8684,21.8971,21.8541,21.8684,14400.0
2009-09-10 13:45:00,30.5,30.63,30.49,30.62,23100.0,21.8684,21.9617,21.8613,21.9545,23100.0
2009-09-10 13:50:00,30.62,30.73,30.62,30.72,56300.0,21.9545,22.0334,21.9545,22.0262,56300.0
2009-09-10 13:55:00,30.72,30.82,30.71,30.79,39800.0,22.0262,22.0979,22.019,22.0764,39800.0
2009-09-10 14:00:00,30.78,30.79,30.73,30.73,15700.0,22.0692,22.0764,22.0334,22.0334,15700.0
2009-09-10 14:05:00,30.74,30.74,30.67,30.67,15400.0,22.0405,22.0405,21.9903,21.9903,15400.0
2009-09-10 14:10:00,30.67,30.7,30.65,30.68,22700.0,21.9903,22.0118,21.976,21.9975,22700.0
2009-09-10 14:15:00,30.69,30.73,30.67,30.72,27200.0,22.0047,22.0334,21.9903,22.0262,27200.0
2009-09-10 14:20:00,30.72,30.79,30.7,30.79,17700.0,22.0262,22.0764,22.0118,22.0764,17700.0
2009-09-10 14:25:00,30.79,30.81,30.77,30.78,21100.0,22.0764,22.0907,22.062,22.0692,21100.0
2009-09-10 14:30:00,30.79,30.83,30.77,30.79,28300.0,22.0764,22.1051,22.062,22.0764,28300.0
2009-09-10 14:35:00,30.78,30.81,30.78,30.8,18900.0,22.0692,22.0907,22.0692,22.0835,18900.0
2009-09-10 14:40:00,30.8,30.86,30.8,30.82,34200.0,22.0835,22.1266,22.0835,22.0979,34200.0
2009-09-10 14:45:00,30.82,30.82,30.77,30.78,18500.0,22.0979,22.0979,22.062,22.0692,18500.0
2009-09-10 14:50:00,30.78,30.82,30.77,30.81,25100.0,22.0692,22.0979,22.062,22.0907,25100.0
2009-09-10 14:55:00,30.81,30.85,30.8,30.83,26400.0,22.0907,22.1194,22.0835,22.1051,26400.0
2009-09-10 15:00:00,30.83,30.83,30.74,30.76,26100.0,22.1051,22.1051,22.0405,22.0549,26100.0
2009-09-10 15:05:00,30.76,30.76,30.62,30.64,33800.0,22.0549,22.0549,21.9545,21.9688,33800.0
2009-09-10 15:10:00,30.64,30.65,30.59,30.65,25000.0,21.9688,21.976,21.933,21.976,25000.0
2009-09-10 15:15:00,30.65,30.65,30.58,30.58,35900.0,21.976,21.976,21.9258,21.9258,35900.0
2009-09-10 15:20:00,30.58,30.62,30.57,30.61,36700.0,21.9258,21.9545,21.9186,21.9473,36700.0
2009-09-10 15:25:00,30.61,30.68,30.6,30.67,41000.0,21.9473,21.9975,21.9401,21.9903,41000.0
2009-09-10 15:30:00,30.67,30.78,30.67,30.77,65900.0,21.9903,22.0692,21.9903,22.062,65900.0
2009-09-10 15:35:00,30.77,30.86,30.75,30.85,120400.0,22.062,22.1266,22.0477,22.1194,120400.0
2009-09-10 15:40:00,30.86,30.99,30.85,30.98,195900.0,22.1266,22.2198,22.1194,22.2126,195900.0
2009-09-10 15:45:00,30.98,31.03,30.96,30.96,71400.0,22.2126,22.2485,22.1983,22.1983,71400.0
2009-09-10 15:50:00,30.96,31.01,30.95,30.97,79600.0,22.1983,22.2341,22.1911,22.2054,79600.0
2009-09-10 15:55:00,30.97,30.99,30.92,30.99,123900.0,22.2054,22.2198,22.1696,22.2198,123900.0
2009-09-11 09:30:00,31.08,31.14,30.64,30.7,193700.0,22.2843,22.3273,21.9688,22.0118,193700.0
2009-09-11 09:35:00,30.72,30.82,30.63,30.71,35800.0,22.0262,22.0979,21.9617,22.019,35800.0
2009-09-11 09:40:00,30.71,30.76,30.49,30.53,30000.0,22.019,22.0549,21.8613,21.89,30000.0
2009-09-11 09:45:00,30.54,30.64,30.51,30.58,15500.0,21.8971,21.9688,21.8756,21.9258,15500.0
2009-09-11 09:50:00,30.58,30.7,30.48,30.66,20200.0,21.9258,22.0118,21.8541,21.9832,20200.0
2009-09-11 09:55:00,30.67,30.75,30.56,30.66,33500.0,21.9903,22.0477,21.9115,21.9832,33500.0
2009-09-11 10:00:00,30.67,30.73,30.45,30.48,32700.0,21.9903,22.0334,21.8326,21.8541,32700.0
2009-09-11 10:05:00,30.48,30.51,30.36,30.5,30900.0,21.8541,21.8756,21.7681,21.8684,30900.0
2009-09-11 10:10:00,30.49,30.49,30.37,30.39,24300.0,21.8613,21.8613,21.7752,21.7896,24300.0
2009-09-11 10:15:00,30.38,30.47,30.37,30.45,27100.0,21.7824,21.8469,21.7752,21.8326,27100.0
2009-09-11 10:20:00,30.46,30.55,30.44,30.5,18300.0,21.8398,21.9043,21.8254,21.8684,18300.0
2009-09-11 10:25:00,30.5,30.5,30.43,30.46,15200.0,21.8684,21.8684,21.8183,21.8398,15200.0
2009-09-11 10:30:00,30.46,30.63,30.46,30.6,36400.0,21.8398,21.9617,21.8398,21.9401,36400.0
2009-09-11 10:35:00,30.6,30.74,30.6,30.7,26300.0,21.9401,22.0405,21.9401,22.0118,26300.0
2009-09-11 10:40:00,30.69,30.76,30.64,30.66,30000.0,22.0047,22.0549,21.9688,21.9832,30000.0
2009-09-11 10:45:00,30.66,30.71,30.61,30.61,25400.0,21.9832,22.019,21.9473,21.9473,25400.0
2009-09-11 10:50:00,30.61,30.61,30.54,30.59,26400.0,21.9473,21.9473,21.8971,21.933,26400.0
2009-09-11 10:55:00,30.59,30.68,30.57,30.66,45500.0,21.933,21.9975,21.9186,21.9832,45500.0
2009-09-11 11:00:00,30.66,30.67,30.6,30.64,23100.0,21.9832,21.9903,21.9401,21.9688,23100.0
2009-09-11 11:05:00,30.65,30.74,30.65,30.67,20000.0,21.976,22.0405,21.976,21.9903,20000.0
2009-09-11 11:10:00,30.67,30.68,30.59,30.6,20300.0,21.9903,21.9975,21.933,21.9401,20300.0
2009-09-11 11:15:00,30.59,30.66,30.59,30.62,35900.0,21.933,21.9832,21.933,21.9545,35900.0
2009-09-11 11:20:00,30.6,30.6,30.53,30.55,14700.0,21.9401,21.9401,21.89,21.9043,14700.0
2009-09-11 11:25:00,30.55,30.56,30.46,30.46,25300.0,21.9043,21.9115,21.8398,21.8398,25300.0
2009-09-11 11:30:00,30.46,30.5,30.42,30.44,18500.0,21.8398,21.8684,21.8111,21.8254,18500.0
2009-09-11 11:35:00,30.45,30.49,30.43,30.49,15200.0,21.8326,21.8613,21.8183,21.8613,15200.0
2009-09-11 11:40:00,30.48,30.49,30.42,30.47,21800.0,21.8541,21.8613,21.8111,21.8469,21800.0
2009-09-11 11:45:00,30.48,30.48,30.38,30.38,35300.0,21.8541,21.8541,21.7824,21.7824,35300.0
2009-09-11 11:50:00,30.36,30.39,30.35,30.39,15200.0,21.7681,21.7896,21.7609,21.7896,15200.0
2009-09-11 11:55:00,30.39,30.43,30.38,30.41,18400.0,21.7896,21.8183,21.7824,21.8039,18400.0
2009-09-11 12:00:00,30.41,30.42,30.37,30.41,29600.0,21.8039,21.8111,21.7752,21.8039,29600.0
2009-09-11 12:05:00,30.4,30.41,30.37,30.39,12500.0,21.7967,21.8039,21.7752,21.7896,12500.0
2009-09-11 12:10:00,30.39,30.44,30.39,30.44,10200.0,21.7896,21.8254,21.7896,21.8254,10200.0
2009-09-11 12:15:00,30.43,30.43,30.38,30.39,20600.0,21.8183,21.8183,21.7824,21.7896,20600.0
2009-09-11 12:20:00,30.38,30.4,30.29,30.31,30500.0,21.7824,21.7967,21.7179,21.7322,30500.0
2009-09-11 12:25:00,30.29,30.36,30.28,30.35,12900.0,21.7179,21.7681,21.7107,21.7609,12900.0
2009-09-11 12:30:00,30.35,30.37,30.31,30.37,14100.0,21.7609,21.7752,21.7322,21.7752,14100.0
2009-09-11 12:35:00,30.36,30.39,30.27,30.33,30000.0,21.7681,21.7896,21.7035,21.7466,30000.0
2009-09-11 12:40:00,30.33,30.34,30.23,30.31,16000.0,21.7466,21.7537,21.6749,21.7322,16000.0
2009-09-11 12:45:00,30.3,30.36,30.3,30.35,18900.0,21.725,21.7681,21.725,21.7609,18900.0
2009-09-11 12:50:00,30.34,30.38,30.34,30.35,16200.0,21.7537,21.7824,21.7537,21.7609,16200.0
2009-09-11 12:55:00,30.36,30.37,30.34,30.36,6700.0,21.7681,21.7752,21.7537,21.7681,6700.0
2009-09-11 13:00:00,30.35,30.35,30.32,30.33,10900.0,21.7609,21.7609,21.7394,21.7466,10900.0
2009-09-11 13:05:00,30.33,30.33,30.29,30.29,10100.0,21.7466,21.7466,21.7179,21.7179,10100.0
2009-09-11 13:10:00,30.29,30.32,30.29,30.3,10700.0,21.7179,21.7394,21.7179,21.725,10700.0
2009-09-11 13:15:00,30.31,30.4,30.3,30.36,10600.0,21.7322,21.7967,21.725,21.7681,10600.0
2009-09-11 13:20:00,30.36,30.37,30.33,30.33,8700.0,21.7681,21.7752,21.7466,21.7466,8700.0
2009-09-11 13:25:00,30.33,30.36,30.33,30.35,8600.0,21.7466,21.7681,21.7466,21.7609,8600.0
2009-09-11 13:30:00,30.35,30.37,30.34,30.37,9700.0,21.7609,21.7752,21.7537,21.7752,9700.0
2009-09-11 13:35:00,30.37,30.4,30.35,30.36,12600.0,21.7752,21.7967,21.7609,21.7681,12600.0
2009-09-11 13:40:00,30.35,30.46,30.35,30.44,81600.0,21.7609,21.8398,21.7609,21.8254,81600.0
2009-09-11 13:45:00,30.45,30.49,30.42,30.42,28400.0,21.8326,21.8613,21.8111,21.8111,28400.0
2009-09-11 13:50:00,30.43,30.47,30.42,30.44,12000.0,21.8183,21.8469,21.8111,21.8254,12000.0
2009-09-11 13:55:00,30.45,30.45,30.34,30.35,13700.0,21.8326,21.8326,21.7537,21.7609,13700.0
2009-09-11 14:00:00,30.34,30.45,30.34,30.45,24900.0,21.7537,21.8326,21.7537,21.8326,24900.0
2009-09-11 14:05:00,30.44,30.44,30.37,30.39,10800.0,21.8254,21.8254,21.7752,21.7896,10800.0
2009-09-11 14:10:00,30.39,30.41,30.35,30.41,15200.0,21.7896,21.8039,21.7609,21.8039,15200.0
2009-09-11 14:15:00,30.4,30.41,30.38,30.4,14100.0,21.7967,21.8039,21.7824,21.7967,14100.0
2009-09-11 14:20:00,30.41,30.49,30.41,30.41,26400.0,21.8039,21.8613,21.8039,21.8039,26400.0
2009-09-11 14:25:00,30.4,30.44,30.4,30.43,14400.0,21.7967,21.8254,21.7967,21.8183,14400.0
2009-09-11 14:30:00,30.43,30.5,30.42,30.48,11000.0,21.8183,21.8684,21.8111,21.8541,11000.0
2009-09-11 14:35:00,30.47,30.5,30.43,30.44,25400.0,21.8469,21.8684,21.8183,21.8254,25400.0
2009-09-11 14:40:00,30.44,30.45,30.41,30.44,20200.0,21.8254,21.8326,21.8039,21.8254,20200.0
2009-09-11 14:45:00,30.44,30.45,30.41,30.42,31300.0,21.8254,21.8326,21.8039,21.8111,31300.0
2009-09-11 14:50:00,30.42,30.42,30.37,30.37,19500.0,21.8111,21.8111,21.7752,21.7752,19500.0
2009-09-11 14:55:00,30.38,30.38,30.3,30.32,22700.0,21.7824,21.7824,21.725,21.7394,22700.0
2009-09-11 15:00:00,30.32,30.35,30.31,30.34,15200.0,21.7394,21.7609,21.7322,21.7537,15200.0
2009-09-11 15:05:00,30.33,30.35,30.33,30.33,10200.0,21.7466,21.7609,21.7466,21.7466,10200.0
2009-09-11 15:10:00,30.32,30.33,30.3,30.31,19100.0,21.7394,21.7466,21.725,21.7322,19100.0
2009-09-11 15:15:00,30.31,30.33,30.3,30.33,25800.0,21.7322,21.7466,21.725,21.7466,25800.0
2009-09-11 15:20:00,30.33,30.42,30.32,30.42,33000.0,21.7466,21.8111,21.7394,21.8111,33000.0
2009-09-11 15:25:00,30.41,30.45,30.39,30.44,19300.0,21.8039,21.8326,21.7896,21.8254,19300.0
2009-09-11 15:30:00,30.44,30.45,30.3,30.32,77800.0,21.8254,21.8326,21.725,21.7394,77800.0
2009-09-11 15:35:00,30.31,30.34,30.28,30.32,66000.0,21.7322,21.7537,21.7107,21.7394,66000.0
2009-09-11 15:40:00,30.32,30.46,30.32,30.45,56400.0,21.7394,21.8398,21.7394,21.8326,56400.0
2009-09-11 15:45:00,30.46,30.46,30.35,30.41,68900.0,21.8398,21.8398,21.7609,21.8039,68900.0
2009-09-11 15:50:00,30.41,30.44,30.36,30.37,94800.0,21.8039,21.8254,21.7681,21.7752,94800.0
2009-09-11 15:55:00,30.37,30.37,30.25,30.26,142700.0,21.7752,21.7752,21.6892,21.6964,142700.0
2009-09-14 09:30:00,29.86,30.02,29.84,29.99,15600.0,21.4096,21.5243,21.3952,21.5028,15600.0
2009-09-14 09:35:00,30.07,30.07,29.83,29.85,31300.0,21.5601,21.5601,21.3881,21.4024,31300.0
2009-09-14 09:40:00,29.87,30.01,29.87,29.98,21500.0,21.4167,21.5171,21.4167,21.4956,21500.0
2009-09-14 09:45:00,29.98,30.11,29.98,30.1,86700.0,21.4956,21.5888,21.4956,21.5816,86700.0
2009-09-14 09:50:00,30.09,30.09,30.0,30.07,69000.0,21.5745,21.5745,21.5099,21.5601,69000.0
2009-09-14 09:55:00,30.05,30.13,30.04,30.12,26900.0,21.5458,21.6032,21.5386,21.596,26900.0
2009-09-14 10:00:00,30.14,30.15,30.1,30.11,19900.0,21.6103,21.6175,21.5816,21.5888,19900.0
2009-09-14 10:05:00,30.11,30.26,30.1,30.26,20400.0,21.5888,21.6964,21.5816,21.6964,20400.0
2009-09-14 10:10:00,30.28,30.3,30.2,30.28,42300.0,21.7107,21.725,21.6533,21.7107,42300.0
2009-09-14 10:15:00,30.28,30.48,30.28,30.42,63800.0,21.7107,21.8541,21.7107,21.8111,63800.0
2009-09-14 10:20:00,30.43,30.52,30.43,30.48,36900.0,21.8183,21.8828,21.8183,21.8541,36900.0
2009-09-14 10:25:00,30.48,30.51,30.42,30.43,11500.0,21.8541,21.8756,21.8111,21.8183,11500.0
2009-09-14 10:30:00,30.42,30.45,30.39,30.39,24700.0,21.8111,21.8326,21.7896,21.7896,24700.0
2009-09-14 10:35:00,30.4,30.46,30.35,30.39,53700.0,21.7967,21.8398,21.7609,21.7896,53700.0
2009-09-14 10:40:00,30.38,30.49,30.37,30.39,65000.0,21.7824,21.8613,21.7752,21.7896,65000.0
2009-09-14 10:45:00,30.39,30.5,30.36,30.43,69000.0,21.7896,21.8684,21.7681,21.8183,69000.0
2009-09-14 10:50:00,30.43,30.51,30.41,30.48,24300.0,21.8183,21.8756,21.8039,21.8541,24300.0
2009-09-14 10:55:00,30.47,30.5,30.41,30.48,19700.0,21.8469,21.8684,21.8039,21.8541,19700.0
2009-09-14 11:00:00,30.47,30.5,30.43,30.47,19500.0,21.8469,21.8684,21.8183,21.8469,19500.0
2009-09-14 11:05:00,30.46,30.51,30.42,30.49,19500.0,21.8398,21.8756,21.8111,21.8613,19500.0
2009-09-14 11:10:00,30.49,30.56,30.48,30.56,11800.0,21.8613,21.9115,21.8541,21.9115,11800.0
2009-09-14 11:15:00,30.58,30.61,30.55,30.57,20500.0,21.9258,21.9473,21.9043,21.9186,20500.0
2009-09-14 11:20:00,30.57,30.67,30.57,30.59,20600.0,21.9186,21.9903,21.9186,21.933,20600.0
2009-09-14 11:25:00,30.58,30.67,30.56,30.65,18900.0,21.9258,21.9903,21.9115,21.976,18900.0
2009-09-14 11:30:00,30.66,30.71,30.66,30.68,14100.0,21.9832,22.019,21.9832,21.9975,14100.0
2009-09-14 11:35:00,30.68,30.7,30.67,30.69,10500.0,21.9975,22.0118,21.9903,22.0047,10500.0
2009-09-14 11:40:00,30.69,30.69,30.58,30.59,19700.0,22.0047,22.0047,21.9258,21.933,19700.0
2009-09-14 11:45:00,30.57,30.62,30.56,30.61,22700.0,21.9186,21.9545,21.9115,21.9473,22700.0
2009-09-14 11:50:00,30.61,30.67,30.61,30.66,10600.0,21.9473,21.9903,21.9473,21.9832,10600.0
2009-09-14 11:55:00,30.66,30.69,30.65,30.69,21900.0,21.9832,22.0047,21.976,22.0047,21900.0
2009-09-14 12:00:00,30.69,30.75,30.69,30.75,16900.0,22.0047,22.0477,22.0047,22.0477,16900.0
2009-09-14 12:05:00,30.76,30.77,30.74,30.75,12300.0,22.0549,22.062,22.0405,22.0477,12300.0
2009-09-14 12:10:00,30.75,30.76,30.73,30.74,11300.0,22.0477,22.0549,22.0334,22.0405,11300.0
2009-09-14 12:15:00,30.74,30.77,30.74,30.75,10800.0,22.0405,22.062,22.0405,22.0477,10800.0
2009-09-14 12:20:00,30.74,30.8,30.74,30.8,16700.0,22.0405,22.0835,22.0405,22.0835,16700.0
2009-09-14 12:25:00,30.8,30.81,30.78,30.8,15100.0,22.0835,22.0907,22.0692,22.0835,15100.0
2009-09-14 12:30:00,30.8,30.82,30.76,30.82,38200.0,22.0835,22.0979,22.0549,22.0979,38200.0
2009-09-14 12:35:00,30.82,30.9,30.82,30.89,20900.0,22.0979,22.1552,22.0979,22.1481,20900.0
2009-09-14 12:40:00,30.89,30.89,30.86,30.89,20300.0,22.1481,22.1481,22.1266,22.1481,20300.0
2009-09-14 12:45:00,30.89,30.89,30.79,30.79,46100.0,22.1481,22.1481,22.0764,22.0764,46100.0
2009-09-14 12:50:00,30.8,30.86,30.79,30.86,15100.0,22.0835,22.1266,22.0764,22.1266,15100.0
2009-09-14 12:55:00,30.85,30.86,30.8,30.84,11500.0,22.1194,22.1266,22.0835,22.1122,11500.0
2009-09-14 13:00:00,30.84,30.85,30.79,30.8,17600.0,22.1122,22.1194,22.0764,22.0835,17600.0
2009-09-14 13:05:00,30.81,30.82,30.79,30.81,13900.0,22.0907,22.0979,22.0764,22.0907,13900.0
2009-09-14 13:10:00,30.81,30.84,30.8,30.82,12600.0,22.0907,22.1122,22.0835,22.0979,12600.0
2009-09-14 13:15:00,30.83,30.83,30.81,30.81,10900.0,22.1051,22.1051,22.0907,22.0907,10900.0
2009-09-14 13:20:00,30.8,30.84,30.8,30.82,14800.0,22.0835,22.1122,22.0835,22.0979,14800.0
2009-09-14 13:25:00,30.83,30.87,30.82,30.85,16100.0,22.1051,22.1337,22.0979,22.1194,16100.0
2009-09-14 13:30:00,30.86,30.91,30.86,30.91,13100.0,22.1266,22.1624,22.1266,22.1624,13100.0
2009-09-14 13:35:00,30.89,31.01,30.89,30.98,27200.0,22.1481,22.2341,22.1481,22.2126,27200.0
2009-09-14 13:40:00,30.97,30.99,30.95,30.95,10900.0,22.2054,22.2198,22.1911,22.1911,10900.0
2009-09-14 13:45:00,30.94,30.95,30.93,30.93,12400.0,22.1839,22.1911,22.1768,22.1768,12400.0
2009-09-14 13:50:00,30.93,30.95,30.9,30.91,32600.0,22.1768,22.1911,22.1552,22.1624,32600.0
2009-09-14 13:55:00,30.89,30.95,30.88,30.95,19300.0,22.1481,22.1911,22.1409,22.1911,19300.0
2009-09-14 14:00:00,30.94,30.94,30.88,30.91,14300.0,22.1839,22.1839,22.1409,22.1624,14300.0
2009-09-14 14:05:00,30.91,30.94,30.91,30.93,12200.0,22.1624,22.1839,22.1624,22.1768,12200.0
2009-09-14 14:10:00,30.94,30.94,30.9,30.92,36900.0,22.1839,22.1839,22.1552,22.1696,36900.0
2009-09-14 14:15:00,30.91,30.92,30.91,30.92,11000.0,22.1624,22.1696,22.1624,22.1696,11000.0
2009-09-14 14:20:00,30.92,30.93,30.91,30.93,19000.0,22.1696,22.1768,22.1624,22.1768,19000.0
2009-09-14 14:25:00,30.93,31.08,30.92,31.08,46800.0,22.1768,22.2843,22.1696,22.2843,46800.0
2009-09-14 14:30:00,31.09,31.11,31.07,31.08,33700.0,22.2915,22.3058,22.2771,22.2843,33700.0
2009-09-14 14:35:00,31.08,31.08,31.06,31.07,11400.0,22.2843,22.2843,22.27,22.2771,11400.0
2009-09-14 14:40:00,31.07,31.1,31.07,31.08,32000.0,22.2771,22.2986,22.2771,22.2843,32000.0
2009-09-14 14:45:00,31.08,31.09,31.05,31.09,33000.0,22.2843,22.2915,22.2628,22.2915,33000.0
2009-09-14 14:50:00,31.08,31.14,31.06,31.08,44200.0,22.2843,22.3273,22.27,22.2843,44200.0
2009-09-14 14:55:00,31.08,31.14,31.05,31.12,23700.0,22.2843,22.3273,22.2628,22.313,23700.0
2009-09-14 15:00:00,31.13,31.21,31.11,31.21,81400.0,22.3202,22.3775,22.3058,22.3775,81400.0
2009-09-14 15:05:00,31.21,31.25,31.19,31.25,40200.0,22.3775,22.4062,22.3632,22.4062,40200.0
2009-09-14 15:10:00,31.24,31.25,31.22,31.25,35600.0,22.399,22.4062,22.3847,22.4062,35600.0
2009-09-14 15:15:00,31.25,31.33,31.25,31.32,35600.0,22.4062,22.4636,22.4062,22.4564,35600.0
2009-09-14 15:20:00,31.32,31.41,31.32,31.36,57800.0,22.4564,22.5209,22.4564,22.4851,57800.0
2009-09-14 15:25:00,31.36,31.37,31.33,31.36,47100.0,22.4851,22.4922,22.4636,22.4851,47100.0
2009-09-14 15:30:00,31.36,31.47,31.36,31.46,101100.0,22.4851,22.5639,22.4851,22.5568,101100.0
2009-09-14 15:35:00,31.46,31.57,31.46,31.55,118300.0,22.5568,22.6356,22.5568,22.6213,118300.0
2009-09-14 15:40:00,31.55,31.63,31.52,31.58,131600.0,22.6213,22.6787,22.5998,22.6428,131600.0
2009-09-14 15:45:00,31.58,31.66,31.55,31.65,93500.0,22.6428,22.7002,22.6213,22.693,93500.0
2009-09-14 15:50:00,31.66,31.66,31.59,31.64,105900.0,22.7002,22.7002,22.65,22.6858,105900.0
2009-09-14 15:55:00,31.64,31.66,31.62,31.62,174000.0,22.6858,22.7002,22.6715,22.6715,174000.0
2009-09-15 09:30:00,31.75,31.84,31.47,31.52,209100.0,22.7647,22.8292,22.5639,22.5998,209100.0
2009-09-15 09:35:00,31.57,31.7,31.39,31.68,29800.0,22.6356,22.7288,22.5066,22.7145,29800.0
2009-09-15 09:40:00,31.68,31.83,31.57,31.8,33600.0,22.7145,22.8221,22.6356,22.8005,33600.0
2009-09-15 09:45:00,31.81,31.89,31.78,31.84,25400.0,22.8077,22.8651,22.7862,22.8292,25400.0
2009-09-15 09:50:00,31.82,31.84,31.62,31.73,34700.0,22.8149,22.8292,22.6715,22.7504,34700.0
2009-09-15 09:55:00,31.71,31.75,31.67,31.69,68600.0,22.736,22.7647,22.7073,22.7217,68600.0
2009-09-15 10:00:00,31.71,31.73,31.56,31.62,46600.0,22.736,22.7504,22.6285,22.6715,46600.0
2009-09-15 10:05:00,31.61,31.65,31.5,31.62,29800.0,22.6643,22.693,22.5854,22.6715,29800.0
2009-09-15 10:10:00,31.62,31.65,31.55,31.56,49400.0,22.6715,22.693,22.6213,22.6285,49400.0
2009-09-15 10:15:00,31.55,31.7,31.53,31.69,24600.0,22.6213,22.7288,22.607,22.7217,24600.0
2009-09-15 10:20:00,31.7,31.83,31.68,31.8,32400.0,22.7288,22.8221,22.7145,22.8005,32400.0
2009-09-15 10:25:00,31.8,31.87,31.76,31.79,57900.0,22.8005,22.8507,22.7719,22.7934,57900.0
2009-09-15 10:30:00,31.8,31.81,31.63,31.63,37500.0,22.8005,22.8077,22.6787,22.6787,37500.0
2009-09-15 10:35:00,31.63,31.68,31.57,31.57,23700.0,22.6787,22.7145,22.6356,22.6356,23700.0
2009-09-15 10:40:00,31.58,31.7,31.57,31.69,41500.0,22.6428,22.7288,22.6356,22.7217,41500.0
2009-09-15 10:45:00,31.7,31.7,31.65,31.68,36700.0,22.7288,22.7288,22.693,22.7145,36700.0
2009-09-15 10:50:00,31.7,31.75,31.65,31.66,20800.0,22.7288,22.7647,22.693,22.7002,20800.0
2009-09-15 10:55:00,31.65,31.76,31.64,31.76,9400.0,22.693,22.7719,22.6858,22.7719,9400.0
2009-09-15 11:00:00,31.76,31.76,31.62,31.62,20200.0,22.7719,22.7719,22.6715,22.6715,20200.0
2009-09-15 11:05:00,31.63,31.7,31.61,31.67,22900.0,22.6787,22.7288,22.6643,22.7073,22900.0
2009-09-15 11:10:00,31.68,31.72,31.66,31.68,8100.0,22.7145,22.7432,22.7002,22.7145,8100.0
2009-09-15 11:15:00,31.67,31.68,31.61,31.67,23100.0,22.7073,22.7145,22.6643,22.7073,23100.0
2009-09-15 11:20:00,31.66,31.79,31.65,31.79,49100.0,22.7002,22.7934,22.693,22.7934,49100.0
2009-09-15 11:25:00,31.79,31.83,31.75,31.81,16300.0,22.7934,22.8221,22.7647,22.8077,16300.0
2009-09-15 11:30:00,31.82,31.87,31.81,31.84,14600.0,22.8149,22.8507,22.8077,22.8292,14600.0
2009-09-15 11:35:00,31.84,31.95,31.84,31.9,19900.0,22.8292,22.9081,22.8292,22.8722,19900.0
2009-09-15 11:40:00,31.91,31.92,31.86,31.87,8100.0,22.8794,22.8866,22.8436,22.8507,8100.0
2009-09-15 11:45:00,31.87,31.97,31.87,31.96,19800.0,22.8507,22.9224,22.8507,22.9153,19800.0
2009-09-15 11:50:00,31.96,31.97,31.9,31.9,11200.0,22.9153,22.9224,22.8722,22.8722,11200.0
2009-09-15 11:55:00,31.9,31.98,31.87,31.89,17800.0,22.8722,22.9296,22.8507,22.8651,17800.0
2009-09-15 12:00:00,31.89,31.9,31.82,31.84,8700.0,22.8651,22.8722,22.8149,22.8292,8700.0
2009-09-15 12:05:00,31.84,31.88,31.79,31.84,15500.0,22.8292,22.8579,22.7934,22.8292,15500.0
2009-09-15 12:10:00,31.86,31.87,31.83,31.83,7400.0,22.8436,22.8507,22.8221,22.8221,7400.0
2009-09-15 12:15:00,31.82,31.86,31.82,31.83,11600.0,22.8149,22.8436,22.8149,22.8221,11600.0
2009-09-15 12:20:00,31.82,31.82,31.79,31.8,10500.0,22.8149,22.8149,22.7934,22.8005,10500.0
2009-09-15 12:25:00,31.81,31.85,31.81,31.85,6800.0,22.8077,22.8364,22.8077,22.8364,6800.0
2009-09-15 12:30:00,31.85,31.86,31.81,31.84,17300.0,22.8364,22.8436,22.8077,22.8292,17300.0
2009-09-15 12:35:00,31.85,31.86,31.81,31.86,9800.0,22.8364,22.8436,22.8077,22.8436,9800.0
2009-09-15 12:40:00,31.86,31.91,31.84,31.9,9700.0,22.8436,22.8794,22.8292,22.8722,9700.0
2009-09-15 12:45:00,31.91,31.91,31.87,31.9,12500.0,22.8794,22.8794,22.8507,22.8722,12500.0
2009-09-15 12:50:00,31.9,31.94,31.87,31.87,17700.0,22.8722,22.9009,22.8507,22.8507,17700.0
2009-09-15 12:55:00,31.87,31.89,31.84,31.88,15700.0,22.8507,22.8651,22.8292,22.8579,15700.0
2009-09-15 13:00:00,31.88,31.91,31.86,31.86,20000.0,22.8579,22.8794,22.8436,22.8436,20000.0
2009-09-15 13:05:00,31.85,31.88,31.85,31.88,11700.0,22.8364,22.8579,22.8364,22.8579,11700.0
2009-09-15 13:10:00,31.88,31.9,31.86,31.88,13700.0,22.8579,22.8722,22.8436,22.8579,13700.0
2009-09-15 13:15:00,31.89,31.91,31.86,31.88,14400.0,22.8651,22.8794,22.8436,22.8579,14400.0
2009-09-15 13:20:00,31.89,31.96,31.87,31.95,19800.0,22.8651,22.9153,22.8507,22.9081,19800.0
2009-09-15 13:25:00,31.95,31.97,31.89,31.94,19800.0,22.9081,22.9224,22.8651,22.9009,19800.0
2009-09-15 13:30:00,31.94,31.94,31.87,31.89,12400.0,22.9009,22.9009,22.8507,22.8651,12400.0
2009-09-15 13:35:00,31.89,31.89,31.83,31.83,21900.0,22.8651,22.8651,22.8221,22.8221,21900.0
2009-09-15 13:40:00,31.84,31.91,31.83,31.89,46800.0,22.8292,22.8794,22.8221,22.8651,46800.0
2009-09-15 13:45:00,31.89,31.89,31.86,31.88,7700.0,22.8651,22.8651,22.8436,22.8579,7700.0
2009-09-15 13:50:00,31.88,31.89,31.83,31.86,19800.0,22.8579,22.8651,22.8221,22.8436,19800.0
2009-09-15 13:55:00,31.85,31.91,31.85,31.91,16200.0,22.8364,22.8794,22.8364,22.8794,16200.0
2009-09-15 14:00:00,31.9,31.91,31.85,31.85,10600.0,22.8722,22.8794,22.8364,22.8364,10600.0
2009-09-15 14:05:00,31.86,31.9,31.84,31.85,18700.0,22.8436,22.8722,22.8292,22.8364,18700.0
2009-09-15 14:10:00,31.84,31.84,31.83,31.83,4200.0,22.8292,22.8292,22.8221,22.8221,4200.0
2009-09-15 14:15:00,31.83,31.86,31.82,31.85,13600.0,22.8221,22.8436,22.8149,22.8364,13600.0
2009-09-15 14:20:00,31.84,31.89,31.83,31.83,9500.0,22.8292,22.8651,22.8221,22.8221,9500.0
2009-09-15 14:25:00,31.82,31.88,31.82,31.83,17600.0,22.8149,22.8579,22.8149,22.8221,17600.0
2009-09-15 14:30:00,31.84,31.86,31.77,31.78,26800.0,22.8292,22.8436,22.779,22.7862,26800.0
2009-09-15 14:35:00,31.77,31.77,31.67,31.72,31000.0,22.779,22.779,22.7073,22.7432,31000.0
2009-09-15 14:40:00,31.71,31.73,31.68,31.71,15000.0,22.736,22.7504,22.7145,22.736,15000.0
2009-09-15 14:45:00,31.72,31.73,31.65,31.68,18600.0,22.7432,22.7504,22.693,22.7145,18600.0
2009-09-15 14:50:00,31.68,31.7,31.67,31.68,11900.0,22.7145,22.7288,22.7073,22.7145,11900.0
2009-09-15 14:55:00,31.68,31.77,31.68,31.73,25600.0,22.7145,22.779,22.7145,22.7504,25600.0
2009-09-15 15:00:00,31.73,31.75,31.67,31.7,25200.0,22.7504,22.7647,22.7073,22.7288,25200.0
2009-09-15 15:05:00,31.69,31.7,31.65,31.69,20400.0,22.7217,22.7288,22.693,22.7217,20400.0
2009-09-15 15:10:00,31.69,31.74,31.67,31.71,38000.0,22.7217,22.7575,22.7073,22.736,38000.0
2009-09-15 15:15:00,31.71,31.75,31.69,31.74,14200.0,22.736,22.7647,22.7217,22.7575,14200.0
2009-09-15 15:20:00,31.76,31.87,31.75,31.83,41000.0,22.7719,22.8507,22.7647,22.8221,41000.0
2009-09-15 15:25:00,31.84,31.84,31.76,31.77,23800.0,22.8292,22.8292,22.7719,22.779,23800.0
2009-09-15 15:30:00,31.77,31.77,31.65,31.68,46300.0,22.779,22.779,22.693,22.7145,46300.0
2009-09-15 15:35:00,31.68,31.73,31.66,31.69,33400.0,22.7145,22.7504,22.7002,22.7217,33400.0
2009-09-15 15:40:00,31.68,31.7,31.65,31.67,75800.0,22.7145,22.7288,22.693,22.7073,75800.0
2009-09-15 15:45:00,31.68,31.74,31.65,31.74,65800.0,22.7145,22.7575,22.693,22.7575,65800.0
2009-09-15 15:50:00,31.74,31.82,31.73,31.81,111200.0,22.7575,22.8149,22.7504,22.8077,111200.0
2009-09-15 15:55:00,31.81,31.82,31.73,31.73,230700.0,22.8077,22.8149,22.7504,22.7504,230700.0
2009-09-16 09:30:00,31.85,32.28,31.69,32.28,41900.0,22.8364,23.1447,22.7217,23.1447,41900.0
2009-09-16 09:35:00,32.29,32.35,32.08,32.24,19200.0,23.1519,23.1949,23.0013,23.116,19200.0
2009-09-16 09:40:00,32.24,32.26,32.12,32.23,26900.0,23.116,23.1304,23.03,23.1089,26900.0
2009-09-16 09:45:00,32.26,32.3,32.2,32.22,15800.0,23.1304,23.159,23.0873,23.1017,15800.0
2009-09-16 09:50:00,32.21,32.39,32.21,32.37,25300.0,23.0945,23.2236,23.0945,23.2092,25300.0
2009-09-16 09:55:00,32.39,32.56,32.39,32.47,39300.0,23.2236,23.3455,23.2236,23.2809,39300.0
2009-09-16 10:00:00,32.46,32.52,32.39,32.48,41800.0,23.2738,23.3168,23.2236,23.2881,41800.0
2009-09-16 10:05:00,32.47,32.49,32.44,32.45,23800.0,23.2809,23.2953,23.2594,23.2666,23800.0
2009-09-16 10:10:00,32.44,32.55,32.44,32.51,26500.0,23.2594,23.3383,23.2594,23.3096,26500.0
2009-09-16 10:15:00,32.51,32.61,32.5,32.58,25800.0,23.3096,23.3813,23.3024,23.3598,25800.0
2009-09-16 10:20:00,32.58,32.58,32.47,32.52,24700.0,23.3598,23.3598,23.2809,23.3168,24700.0
2009-09-16 10:25:00,32.5,32.58,32.5,32.54,10500.0,23.3024,23.3598,23.3024,23.3311,10500.0
2009-09-16 10:30:00,32.56,32.61,32.55,32.56,9300.0,23.3455,23.3813,23.3383,23.3455,9300.0
2009-09-16 10:35:00,32.54,32.6,32.53,32.57,12700.0,23.3311,23.3741,23.324,23.3526,12700.0
2009-09-16 10:40:00,32.57,32.65,32.53,32.64,17600.0,23.3526,23.41,23.324,23.4028,17600.0
2009-09-16 10:45:00,32.65,32.69,32.63,32.65,12000.0,23.41,23.4387,23.3957,23.41,12000.0
2009-09-16 10:50:00,32.65,32.8,32.65,32.8,14400.0,23.41,23.5175,23.41,23.5175,14400.0
2009-09-16 10:55:00,32.8,32.87,32.78,32.86,24800.0,23.5175,23.5677,23.5032,23.5606,24800.0
2009-09-16 11:00:00,32.86,32.9,32.8,32.86,24700.0,23.5606,23.5892,23.5175,23.5606,24700.0
2009-09-16 11:05:00,32.87,32.89,32.83,32.85,100000.0,23.5677,23.5821,23.5391,23.5534,100000.0
2009-09-16 11:10:00,32.85,32.98,32.84,32.98,75700.0,23.5534,23.6466,23.5462,23.6466,75700.0
2009-09-16 11:15:00,32.97,33.04,32.93,33.02,31000.0,23.6394,23.6896,23.6108,23.6753,31000.0
2009-09-16 11:20:00,33.02,33.04,32.93,32.97,28100.0,23.6753,23.6896,23.6108,23.6394,28100.0
2009-09-16 11:25:00,32.96,33.02,32.96,32.99,18300.0,23.6323,23.6753,23.6323,23.6538,18300.0
2009-09-16 11:30:00,33.0,33.12,32.99,33.12,14300.0,23.6609,23.747,23.6538,23.747,14300.0
2009-09-16 11:35:00,33.13,33.13,33.05,33.07,46500.0,23.7542,23.7542,23.6968,23.7111,46500.0
2009-09-16 11:40:00,33.07,33.21,33.06,33.21,44200.0,23.7111,23.8115,23.704,23.8115,44200.0
2009-09-16 11:45:00,33.2,33.25,33.1,33.1,23900.0,23.8043,23.8402,23.7326,23.7326,23900.0
2009-09-16 11:50:00,33.11,33.16,33.08,33.09,17000.0,23.7398,23.7757,23.7183,23.7255,17000.0
2009-09-16 11:55:00,33.08,33.14,33.08,33.1,29600.0,23.7183,23.7613,23.7183,23.7326,29600.0
2009-09-16 12:00:00,33.09,33.17,33.07,33.17,78200.0,23.7255,23.7828,23.7111,23.7828,78200.0
2009-09-16 12:05:00,33.16,33.23,33.1,33.17,22100.0,23.7757,23.8259,23.7326,23.7828,22100.0
2009-09-16 12:10:00,33.15,33.16,33.06,33.14,23700.0,23.7685,23.7757,23.704,23.7613,23700.0
2009-09-16 12:15:00,33.13,33.14,32.98,33.0,42800.0,23.7542,23.7613,23.6466,23.6609,42800.0
2009-09-16 12:20:00,32.99,33.01,32.93,32.93,28000.0,23.6538,23.6681,23.6108,23.6108,28000.0
2009-09-16 12:25:00,32.93,32.94,32.86,32.87,16700.0,23.6108,23.6179,23.5606,23.5677,16700.0
2009-09-16 12:30:00,32.87,32.88,32.82,32.87,14500.0,23.5677,23.5749,23.5319,23.5677,14500.0
2009-09-16 12:35:00,32.86,32.88,32.83,32.86,23300.0,23.5606,23.5749,23.5391,23.5606,23300.0
2009-09-16 12:40:00,32.88,32.94,32.87,32.93,20100.0,23.5749,23.6179,23.5677,23.6108,20100.0
2009-09-16 12:45:00,32.93,33.03,32.92,33.03,26200.0,23.6108,23.6825,23.6036,23.6825,26200.0
2009-09-16 12:50:00,33.03,33.03,32.95,32.97,20000.0,23.6825,23.6825,23.6251,23.6394,20000.0
2009-09-16 12:55:00,32.97,32.98,32.9,32.96,39900.0,23.6394,23.6466,23.5892,23.6323,39900.0
2009-09-16 13:00:00,32.96,33.11,32.96,33.09,41200.0,23.6323,23.7398,23.6323,23.7255,41200.0
2009-09-16 13:05:00,33.09,33.09,32.99,33.01,37800.0,23.7255,23.7255,23.6538,23.6681,37800.0
2009-09-16 13:10:00,33.01,33.02,32.99,33.0,13900.0,23.6681,23.6753,23.6538,23.6609,13900.0
2009-09-16 13:15:00,33.0,33.09,32.99,33.05,15400.0,23.6609,23.7255,23.6538,23.6968,15400.0
2009-09-16 13:20:00,33.05,33.11,33.03,33.07,35100.0,23.6968,23.7398,23.6825,23.7111,35100.0
2009-09-16 13:25:00,33.08,33.2,33.08,33.17,17500.0,23.7183,23.8043,23.7183,23.7828,17500.0
2009-09-16 13:30:00,33.16,33.19,33.08,33.08,39500.0,23.7757,23.7972,23.7183,23.7183,39500.0
2009-09-16 13:35:00,33.08,33.08,33.02,33.05,22700.0,23.7183,23.7183,23.6753,23.6968,22700.0
2009-09-16 13:40:00,33.05,33.1,33.03,33.1,21700.0,23.6968,23.7326,23.6825,23.7326,21700.0
2009-09-16 13:45:00,33.11,33.11,32.93,32.94,24800.0,23.7398,23.7398,23.6108,23.6179,24800.0
2009-09-16 13:50:00,32.95,33.06,32.95,33.05,25700.0,23.6251,23.704,23.6251,23.6968,25700.0
2009-09-16 13:55:00,33.06,33.15,33.06,33.15,17700.0,23.704,23.7685,23.704,23.7685,17700.0
2009-09-16 14:00:00,33.14,33.22,33.13,33.2,16100.0,23.7613,23.8187,23.7542,23.8043,16100.0
2009-09-16 14:05:00,33.22,33.22,33.15,33.18,16700.0,23.8187,23.8187,23.7685,23.79,16700.0
2009-09-16 14:10:00,33.18,33.25,33.18,33.21,34800.0,23.79,23.8402,23.79,23.8115,34800.0
2009-09-16 14:15:00,33.2,33.31,33.16,33.17,23000.0,23.8043,23.8832,23.7757,23.7828,23000.0
2009-09-16 14:20:00,33.17,33.19,33.15,33.17,13300.0,23.7828,23.7972,23.7685,23.7828,13300.0
2009-09-16 14:25:00,33.18,33.18,33.09,33.13,36500.0,23.79,23.79,23.7255,23.7542,36500.0
2009-09-16 14:30:00,33.13,33.15,33.09,33.12,61300.0,23.7542,23.7685,23.7255,23.747,61300.0
2009-09-16 14:35:00,33.11,33.17,33.06,33.14,32800.0,23.7398,23.7828,23.704,23.7613,32800.0
2009-09-16 14:40:00,33.14,33.19,33.08,33.08,77100.0,23.7613,23.7972,23.7183,23.7183,77100.0
2009-09-16 14:45:00,33.09,33.13,33.02,33.07,40800.0,23.7255,23.7542,23.6753,23.7111,40800.0
2009-09-16 14:50:00,33.06,33.18,33.04,33.14,52700.0,23.704,23.79,23.6896,23.7613,52700.0
2009-09-16 14:55:00,33.13,33.14,32.98,32.98,32400.0,23.7542,23.7613,23.6466,23.6466,32400.0
2009-09-16 15:00:00,32.98,33.03,32.94,33.02,54700.0,23.6466,23.6825,23.6179,23.6753,54700.0
2009-09-16 15:05:00,33.03,33.03,32.91,32.92,50600.0,23.6825,23.6825,23.5964,23.6036,50600.0
2009-09-16 15:10:00,32.91,33.0,32.89,32.97,50500.0,23.5964,23.6609,23.5821,23.6394,50500.0
2009-09-16 15:15:00,32.97,32.99,32.92,32.96,43400.0,23.6394,23.6538,23.6036,23.6323,43400.0
2009-09-16 15:20:00,32.96,33.03,32.95,33.01,62300.0,23.6323,23.6825,23.6251,23.6681,62300.0
2009-09-16 15:25:00,33.01,33.02,32.89,32.95,69700.0,23.6681,23.6753,23.5821,23.6251,69700.0
2009-09-16 15:30:00,32.95,32.99,32.91,32.97,78500.0,23.6251,23.6538,23.5964,23.6394,78500.0
2009-09-16 15:35:00,32.97,32.98,32.94,32.97,69200.0,23.6394,23.6466,23.6179,23.6394,69200.0
2009-09-16 15:40:00,32.97,32.99,32.9,32.93,126800.0,23.6394,23.6538,23.5892,23.6108,126800.0
2009-09-16 15:45:00,32.93,32.97,32.9,32.97,186100.0,23.6108,23.6394,23.5892,23.6394,186100.0
2009-09-16 15:50:00,32.95,33.01,32.93,32.95,205600.0,23.6251,23.6681,23.6108,23.6251,205600.0
2009-09-16 15:55:00,32.96,33.1,32.93,33.09,282100.0,23.6323,23.7326,23.6108,23.7255,282100.0
2009-09-17 09:30:00,33.0,33.09,32.77,33.08,178700.0,23.6609,23.7255,23.496,23.7183,178700.0
2009-09-17 09:35:00,33.1,33.26,33.03,33.16,14200.0,23.7326,23.8474,23.6825,23.7757,14200.0
2009-09-17 09:40:00,33.18,33.19,32.82,32.83,29600.0,23.79,23.7972,23.5319,23.5391,29600.0
2009-09-17 09:45:00,32.81,33.09,32.81,33.03,25900.0,23.5247,23.7255,23.5247,23.6825,25900.0
2009-09-17 09:50:00,33.0,33.35,32.98,33.33,23200.0,23.6609,23.9119,23.6466,23.8976,23200.0
2009-09-17 09:55:00,33.37,33.55,33.33,33.55,19700.0,23.9262,24.0553,23.8976,24.0553,19700.0
2009-09-17 10:00:00,33.55,33.66,33.42,33.44,47100.0,24.0553,24.1342,23.9621,23.9764,47100.0
2009-09-17 10:05:00,33.47,33.56,33.38,33.47,15100.0,23.9979,24.0625,23.9334,23.9979,15100.0
2009-09-17 10:10:00,33.5,33.5,33.38,33.47,7500.0,24.0194,24.0194,23.9334,23.9979,7500.0
2009-09-17 10:15:00,33.49,33.49,33.34,33.35,16600.0,24.0123,24.0123,23.9047,23.9119,16600.0
2009-09-17 10:20:00,33.35,33.44,33.3,33.3,24200.0,23.9119,23.9764,23.876,23.876,24200.0
2009-09-17 10:25:00,33.31,33.31,33.19,33.19,26400.0,23.8832,23.8832,23.7972,23.7972,26400.0
2009-09-17 10:30:00,33.2,33.29,33.2,33.22,22800.0,23.8043,23.8689,23.8043,23.8187,22800.0
2009-09-17 10:35:00,33.22,33.26,33.1,33.1,23500.0,23.8187,23.8474,23.7326,23.7326,23500.0
2009-09-17 10:40:00,33.1,33.29,33.08,33.24,14800.0,23.7326,23.8689,23.7183,23.833,14800.0
2009-09-17 10:45:00,33.24,33.3,33.17,33.24,11000.0,23.833,23.876,23.7828,23.833,11000.0
2009-09-17 10:50:00,33.23,33.31,33.16,33.18,25800.0,23.8259,23.8832,23.7757,23.79,25800.0
2009-09-17 10:55:00,33.2,33.24,33.17,33.18,6200.0,23.8043,23.833,23.7828,23.79,6200.0
2009-09-17 11:00:00,33.18,33.27,33.18,33.2,11600.0,23.79,23.8545,23.79,23.8043,11600.0
2009-09-17 11:05:00,33.2,33.27,33.2,33.25,14100.0,23.8043,23.8545,23.8043,23.8402,14100.0
2009-09-17 11:10:00,33.26,33.36,33.24,33.33,18300.0,23.8474,23.9191,23.833,23.8976,18300.0
2009-09-17 11:15:00,33.32,33.42,33.3,33.37,26300.0,23.8904,23.9621,23.876,23.9262,26300.0
2009-09-17 11:20:00,33.37,33.43,33.35,33.41,14400.0,23.9262,23.9693,23.9119,23.9549,14400.0
2009-09-17 11:25:00,33.42,33.5,33.4,33.49,24200.0,23.9621,24.0194,23.9477,24.0123,24200.0
2009-09-17 11:30:00,33.49,33.49,33.4,33.4,9300.0,24.0123,24.0123,23.9477,23.9477,9300.0
2009-09-17 11:35:00,33.39,33.44,33.35,33.35,22000.0,23.9406,23.9764,23.9119,23.9119,22000.0
2009-09-17 11:40:00,33.35,33.45,33.34,33.44,29900.0,23.9119,23.9836,23.9047,23.9764,29900.0
2009-09-17 11:45:00,33.45,33.48,33.41,33.42,19900.0,23.9836,24.0051,23.9549,23.9621,19900.0
2009-09-17 11:50:00,33.41,33.41,33.29,33.31,42500.0,23.9549,23.9549,23.8689,23.8832,42500.0
2009-09-17 11:55:00,33.3,33.35,33.27,33.35,12400.0,23.876,23.9119,23.8545,23.9119,12400.0
2009-09-17 12:00:00,33.34,33.39,33.25,33.27,9900.0,23.9047,23.9406,23.8402,23.8545,9900.0
2009-09-17 12:05:00,33.27,33.31,33.24,33.28,22500.0,23.8545,23.8832,23.833,23.8617,22500.0
2009-09-17 12:10:00,33.27,33.27,33.06,33.08,28700.0,23.8545,23.8545,23.704,23.7183,28700.0
2009-09-17 12:15:00,33.07,33.14,32.96,32.97,24200.0,23.7111,23.7613,23.6323,23.6394,24200.0
2009-09-17 12:20:00,32.97,33.05,32.93,33.03,23900.0,23.6394,23.6968,23.6108,23.6825,23900.0
2009-09-17 12:25:00,33.02,33.15,33.01,33.13,12900.0,23.6753,23.7685,23.6681,23.7542,12900.0
2009-09-17 12:30:00,33.16,33.24,33.15,33.16,20800.0,23.7757,23.833,23.7685,23.7757,20800.0
2009-09-17 12:35:00,33.17,33.17,33.09,33.09,7000.0,23.7828,23.7828,23.7255,23.7255,7000.0
2009-09-17 12:40:00,33.1,33.1,33.04,33.09,8600.0,23.7326,23.7326,23.6896,23.7255,8600.0
2009-09-17 12:45:00,33.09,33.09,32.9,32.96,13200.0,23.7255,23.7255,23.5892,23.6323,13200.0
2009-09-17 12:50:00,32.96,33.0,32.93,32.95,9900.0,23.6323,23.6609,23.6108,23.6251,9900.0
2009-09-17 12:55:00,32.97,33.0,32.73,32.77,66900.0,23.6394,23.6609,23.4674,23.496,66900.0
2009-09-17 13:00:00,32.77,32.93,32.75,32.87,30800.0,23.496,23.6108,23.4817,23.5677,30800.0
2009-09-17 13:05:00,32.87,32.89,32.78,32.87,28600.0,23.5677,23.5821,23.5032,23.5677,28600.0
2009-09-17 13:10:00,32.89,32.98,32.88,32.92,14200.0,23.5821,23.6466,23.5749,23.6036,14200.0
2009-09-17 13:15:00,32.91,32.91,32.85,32.88,8200.0,23.5964,23.5964,23.5534,23.5749,8200.0
2009-09-17 13:20:00,32.87,32.87,32.79,32.8,9800.0,23.5677,23.5677,23.5104,23.5175,9800.0
2009-09-17 13:25:00,32.79,32.81,32.67,32.75,12000.0,23.5104,23.5247,23.4243,23.4817,12000.0
2009-09-17 13:30:00,32.73,32.81,32.7,32.78,14400.0,23.4674,23.5247,23.4458,23.5032,14400.0
2009-09-17 13:35:00,32.79,32.79,32.71,32.75,12600.0,23.5104,23.5104,23.453,23.4817,12600.0
2009-09-17 13:40:00,32.76,32.82,32.68,32.78,20200.0,23.4889,23.5319,23.4315,23.5032,20200.0
2009-09-17 13:45:00,32.76,32.78,32.72,32.77,13100.0,23.4889,23.5032,23.4602,23.496,13100.0
2009-09-17 13:50:00,32.77,32.82,32.75,32.79,13300.0,23.496,23.5319,23.4817,23.5104,13300.0
2009-09-17 13:55:00,32.79,32.85,32.75,32.81,18100.0,23.5104,23.5534,23.4817,23.5247,18100.0
2009-09-17 14:00:00,32.81,32.92,32.79,32.9,61800.0,23.5247,23.6036,23.5104,23.5892,61800.0
2009-09-17 14:05:00,32.92,32.93,32.87,32.87,22900.0,23.6036,23.6108,23.5677,23.5677,22900.0
2009-09-17 14:10:00,32.89,32.96,32.87,32.95,23600.0,23.5821,23.6323,23.5677,23.6251,23600.0
2009-09-17 14:15:00,32.95,32.98,32.9,32.9,7400.0,23.6251,23.6466,23.5892,23.5892,7400.0
2009-09-17 14:20:00,32.89,32.91,32.86,32.87,8700.0,23.5821,23.5964,23.5606,23.5677,8700.0
2009-09-17 14:25:00,32.87,32.94,32.87,32.94,17900.0,23.5677,23.6179,23.5677,23.6179,17900.0
2009-09-17 14:30:00,32.94,33.01,32.92,32.98,11000.0,23.6179,23.6681,23.6036,23.6466,11000.0
2009-09-17 14:35:00,32.98,33.0,32.92,32.92,7900.0,23.6466,23.6609,23.6036,23.6036,7900.0
2009-09-17 14:40:00,32.93,32.98,32.9,32.97,25700.0,23.6108,23.6466,23.5892,23.6394,25700.0
2009-09-17 14:45:00,32.97,33.07,32.97,33.06,19500.0,23.6394,23.7111,23.6394,23.704,19500.0
2009-09-17 14:50:00,33.06,33.06,32.99,32.99,17900.0,23.704,23.704,23.6538,23.6538,17900.0
2009-09-17 14:55:00,32.99,32.99,32.91,32.94,19400.0,23.6538,23.6538,23.5964,23.6179,19400.0
2009-09-17 15:00:00,32.95,32.95,32.85,32.88,25000.0,23.6251,23.6251,23.5534,23.5749,25000.0
2009-09-17 15:05:00,32.86,32.88,32.82,32.84,20200.0,23.5606,23.5749,23.5319,23.5462,20200.0
2009-09-17 15:10:00,32.85,32.89,32.83,32.84,23000.0,23.5534,23.5821,23.5391,23.5462,23000.0
2009-09-17 15:15:00,32.85,32.95,32.84,32.9,40300.0,23.5534,23.6251,23.5462,23.5892,40300.0
2009-09-17 15:20:00,32.9,33.01,32.87,32.96,28700.0,23.5892,23.6681,23.5677,23.6323,28700.0
2009-09-17 15:25:00,32.96,33.01,32.88,32.9,19300.0,23.6323,23.6681,23.5749,23.5892,19300.0
2009-09-17 15:30:00,32.9,32.91,32.82,32.82,15600.0,23.5892,23.5964,23.5319,23.5319,15600.0
2009-09-17 15:35:00,32.81,32.85,32.8,32.84,34600.0,23.5247,23.5534,23.5175,23.5462,34600.0
2009-09-17 15:40:00,32.84,32.87,32.73,32.74,75100.0,23.5462,23.5677,23.4674,23.4745,75100.0
2009-09-17 15:45:00,32.74,32.78,32.59,32.65,67500.0,23.4745,23.5032,23.367,23.41,67500.0
2009-09-17 15:50:00,32.65,32.7,32.59,32.6,75100.0,23.41,23.4458,23.367,23.3741,75100.0
2009-09-17 15:55:00,32.61,32.72,32.61,32.69,112500.0,23.3813,23.4602,23.3813,23.4387,112500.0
2009-09-18 09:30:00,32.84,32.91,32.66,32.67,337800.0,23.5462,23.5964,23.4172,23.4243,337800.0
2009-09-18 09:35:00,32.67,32.9,32.65,32.9,21900.0,23.4243,23.5892,23.41,23.5892,21900.0
2009-09-18 09:40:00,32.86,32.92,32.68,32.92,24200.0,23.5606,23.6036,23.4315,23.6036,24200.0
2009-09-18 09:45:00,32.92,32.95,32.82,32.87,28600.0,23.6036,23.6251,23.5319,23.5677,28600.0
2009-09-18 09:50:00,32.86,32.86,32.71,32.72,13100.0,23.5606,23.5606,23.453,23.4602,13100.0
2009-09-18 09:55:00,32.72,32.72,32.58,32.64,14000.0,23.4602,23.4602,23.3598,23.4028,14000.0
2009-09-18 10:00:00,32.64,32.68,32.57,32.68,12300.0,23.4028,23.4315,23.3526,23.4315,12300.0
2009-09-18 10:05:00,32.68,32.68,32.6,32.68,12900.0,23.4315,23.4315,23.3741,23.4315,12900.0
2009-09-18 10:10:00,32.69,32.7,32.49,32.49,17000.0,23.4387,23.4458,23.2953,23.2953,17000.0
2009-09-18 10:15:00,32.51,32.53,32.44,32.46,14000.0,23.3096,23.324,23.2594,23.2738,14000.0
2009-09-18 10:20:00,32.47,32.54,32.45,32.48,11500.0,23.2809,23.3311,23.2666,23.2881,11500.0
2009-09-18 10:25:00,32.48,32.5,32.37,32.41,26500.0,23.2881,23.3024,23.2092,23.2379,26500.0
2009-09-18 10:30:00,32.42,32.5,32.4,32.5,28900.0,23.2451,23.3024,23.2307,23.3024,28900.0
2009-09-18 10:35:00,32.5,32.5,32.43,32.46,18200.0,23.3024,23.3024,23.2523,23.2738,18200.0
2009-09-18 10:40:00,32.46,32.49,32.39,32.49,72500.0,23.2738,23.2953,23.2236,23.2953,72500.0
2009-09-18 10:45:00,32.48,32.49,32.38,32.4,29300.0,23.2881,23.2953,23.2164,23.2307,29300.0
2009-09-18 10:50:00,32.4,32.44,32.38,32.42,36800.0,23.2307,23.2594,23.2164,23.2451,36800.0
2009-09-18 10:55:00,32.44,32.52,32.44,32.46,32800.0,23.2594,23.3168,23.2594,23.2738,32800.0
2009-09-18 11:00:00,32.45,32.51,32.39,32.4,20400.0,23.2666,23.3096,23.2236,23.2307,20400.0
2009-09-18 11:05:00,32.4,32.44,32.39,32.39,16600.0,23.2307,23.2594,23.2236,23.2236,16600.0
2009-09-18 11:10:00,32.39,32.45,32.39,32.42,11000.0,23.2236,23.2666,23.2236,23.2451,11000.0
2009-09-18 11:15:00,32.42,32.44,32.35,32.35,25300.0,23.2451,23.2594,23.1949,23.1949,25300.0
2009-09-18 11:20:00,32.36,32.38,32.33,32.35,21000.0,23.2021,23.2164,23.1806,23.1949,21000.0
2009-09-18 11:25:00,32.35,32.39,32.31,32.32,47100.0,23.1949,23.2236,23.1662,23.1734,47100.0
2009-09-18 11:30:00,32.31,32.36,32.24,32.24,35400.0,23.1662,23.2021,23.116,23.116,35400.0
2009-09-18 11:35:00,32.26,32.32,32.25,32.31,10300.0,23.1304,23.1734,23.1232,23.1662,10300.0
2009-09-18 11:40:00,32.33,32.4,32.32,32.39,18400.0,23.1806,23.2307,23.1734,23.2236,18400.0
2009-09-18 11:45:00,32.38,32.44,32.38,32.44,10600.0,23.2164,23.2594,23.2164,23.2594,10600.0
2009-09-18 11:50:00,32.46,32.46,32.42,32.42,13300.0,23.2738,23.2738,23.2451,23.2451,13300.0
2009-09-18 11:55:00,32.4,32.43,32.39,32.39,6800.0,23.2307,23.2523,23.2236,23.2236,6800.0
2009-09-18 12:00:00,32.38,32.41,32.34,32.39,11500.0,23.2164,23.2379,23.1877,23.2236,11500.0
2009-09-18 12:05:00,32.38,32.39,32.36,32.37,9200.0,23.2164,23.2236,23.2021,23.2092,9200.0
2009-09-18 12:10:00,32.38,32.46,32.37,32.43,10100.0,23.2164,23.2738,23.2092,23.2523,10100.0
2009-09-18 12:15:00,32.42,32.44,32.42,32.42,5400.0,23.2451,23.2594,23.2451,23.2451,5400.0
2009-09-18 12:20:00,32.43,32.45,32.42,32.44,5400.0,23.2523,23.2666,23.2451,23.2594,5400.0
2009-09-18 12:25:00,32.44,32.44,32.38,32.38,6800.0,23.2594,23.2594,23.2164,23.2164,6800.0
2009-09-18 12:30:00,32.39,32.47,32.38,32.44,7200.0,23.2236,23.2809,23.2164,23.2594,7200.0
2009-09-18 12:35:00,32.44,32.44,32.41,32.44,4300.0,23.2594,23.2594,23.2379,23.2594,4300.0
2009-09-18 12:40:00,32.44,32.49,32.42,32.43,13200.0,23.2594,23.2953,23.2451,23.2523,13200.0
2009-09-18 12:45:00,32.43,32.44,32.4,32.43,3700.0,23.2523,23.2594,23.2307,23.2523,3700.0
2009-09-18 12:50:00,32.43,32.44,32.42,32.43,4600.0,23.2523,23.2594,23.2451,23.2523,4600.0
2009-09-18 12:55:00,32.43,32.49,32.43,32.45,10900.0,23.2523,23.2953,23.2523,23.2666,10900.0
2009-09-18 13:00:00,32.45,32.48,32.43,32.48,13100.0,23.2666,23.2881,23.2523,23.2881,13100.0
2009-09-18 13:05:00,32.48,32.48,32.46,32.47,4900.0,23.2881,23.2881,23.2738,23.2809,4900.0
2009-09-18 13:10:00,32.47,32.5,32.47,32.49,11600.0,23.2809,23.3024,23.2809,23.2953,11600.0
2009-09-18 13:15:00,32.49,32.49,32.41,32.41,6800.0,23.2953,23.2953,23.2379,23.2379,6800.0
2009-09-18 13:20:00,32.41,32.45,32.39,32.44,5300.0,23.2379,23.2666,23.2236,23.2594,5300.0
2009-09-18 13:25:00,32.44,32.51,32.44,32.5,4400.0,23.2594,23.3096,23.2594,23.3024,4400.0
2009-09-18 13:30:00,32.51,32.51,32.47,32.49,5300.0,23.3096,23.3096,23.2809,23.2953,5300.0
2009-09-18 13:35:00,32.49,32.52,32.49,32.5,8400.0,23.2953,23.3168,23.2953,23.3024,8400.0
2009-09-18 13:40:00,32.51,32.53,32.51,32.53,3600.0,23.3096,23.324,23.3096,23.324,3600.0
2009-09-18 13:45:00,32.53,32.62,32.53,32.59,20200.0,23.324,23.3885,23.324,23.367,20200.0
2009-09-18 13:50:00,32.59,32.59,32.54,32.55,5700.0,23.367,23.367,23.3311,23.3383,5700.0
2009-09-18 13:55:00,32.56,32.58,32.55,32.56,7100.0,23.3455,23.3598,23.3383,23.3455,7100.0
2009-09-18 14:00:00,32.57,32.61,32.55,32.61,10800.0,23.3526,23.3813,23.3383,23.3813,10800.0
2009-09-18 14:05:00,32.61,32.63,32.59,32.6,9600.0,23.3813,23.3957,23.367,23.3741,9600.0
2009-09-18 14:10:00,32.59,32.63,32.59,32.61,8900.0,23.367,23.3957,23.367,23.3813,8900.0
2009-09-18 14:15:00,32.62,32.62,32.56,32.58,11900.0,23.3885,23.3885,23.3455,23.3598,11900.0
2009-09-18 14:20:00,32.59,32.6,32.55,32.55,17500.0,23.367,23.3741,23.3383,23.3383,17500.0
2009-09-18 14:25:00,32.55,32.58,32.54,32.56,12800.0,23.3383,23.3598,23.3311,23.3455,12800.0
2009-09-18 14:30:00,32.56,32.57,32.5,32.53,15200.0,23.3455,23.3526,23.3024,23.324,15200.0
2009-09-18 14:35:00,32.54,32.57,32.54,32.54,12400.0,23.3311,23.3526,23.3311,23.3311,12400.0
2009-09-18 14:40:00,32.54,32.57,32.54,32.56,8200.0,23.3311,23.3526,23.3311,23.3455,8200.0
2009-09-18 14:45:00,32.57,32.6,32.57,32.58,13300.0,23.3526,23.3741,23.3526,23.3598,13300.0
2009-09-18 14:50:00,32.59,32.63,32.58,32.59,10500.0,23.367,23.3957,23.3598,23.367,10500.0
2009-09-18 14:55:00,32.6,32.6,32.57,32.59,10000.0,23.3741,23.3741,23.3526,23.367,10000.0
2009-09-18 15:00:00,32.59,32.64,32.58,32.64,15200.0,23.367,23.4028,23.3598,23.4028,15200.0
2009-09-18 15:05:00,32.64,32.67,32.6,32.6,26800.0,23.4028,23.4243,23.3741,23.3741,26800.0
2009-09-18 15:10:00,32.61,32.85,32.6,32.79,172300.0,23.3813,23.5534,23.3741,23.5104,172300.0
2009-09-18 15:15:00,32.77,32.82,32.76,32.79,26500.0,23.496,23.5319,23.4889,23.5104,26500.0
2009-09-18 15:20:00,32.8,32.93,32.79,32.93,30400.0,23.5175,23.6108,23.5104,23.6108,30400.0
2009-09-18 15:25:00,32.93,33.02,32.92,32.99,64900.0,23.6108,23.6753,23.6036,23.6538,64900.0
2009-09-18 15:30:00,32.99,33.0,32.9,32.91,68500.0,23.6538,23.6609,23.5892,23.5964,68500.0
2009-09-18 15:35:00,32.91,32.91,32.86,32.86,36100.0,23.5964,23.5964,23.5606,23.5606,36100.0
2009-09-18 15:40:00,32.86,32.86,32.76,32.85,128900.0,23.5606,23.5606,23.4889,23.5534,128900.0
2009-09-18 15:45:00,32.85,32.87,32.82,32.85,100900.0,23.5534,23.5677,23.5319,23.5534,100900.0
2009-09-18 15:50:00,32.85,32.85,32.73,32.73,117300.0,23.5534,23.5534,23.4674,23.4674,117300.0
2009-09-18 15:55:00,32.73,32.74,32.68,32.68,134100.0,23.4674,23.4745,23.4315,23.4315,134100.0
2009-09-21 09:30:00,32.47,32.66,32.41,32.55,58600.0,23.2809,23.4172,23.2379,23.3383,58600.0
2009-09-21 09:35:00,32.6,32.7,32.32,32.53,68100.0,23.3741,23.4458,23.1734,23.324,68100.0
2009-09-21 09:40:00,32.53,32.69,32.42,32.5,30700.0,23.324,23.4387,23.2451,23.3024,30700.0
2009-09-21 09:45:00,32.5,32.61,32.42,32.42,20200.0,23.3024,23.3813,23.2451,23.2451,20200.0
2009-09-21 09:50:00,32.43,32.43,32.32,32.32,7200.0,23.2523,23.2523,23.1734,23.1734,7200.0
2009-09-21 09:55:00,32.32,32.36,32.19,32.23,15700.0,23.1734,23.2021,23.0802,23.1089,15700.0
2009-09-21 10:00:00,32.25,32.44,32.17,32.38,31400.0,23.1232,23.2594,23.0658,23.2164,31400.0
2009-09-21 10:05:00,32.41,32.43,32.3,32.32,11900.0,23.2379,23.2523,23.159,23.1734,11900.0
2009-09-21 10:10:00,32.3,32.36,32.26,32.36,19500.0,23.159,23.2021,23.1304,23.2021,19500.0
2009-09-21 10:15:00,32.36,32.42,32.26,32.26,10500.0,23.2021,23.2451,23.1304,23.1304,10500.0
2009-09-21 10:20:00,32.3,32.41,32.28,32.35,10000.0,23.159,23.2379,23.1447,23.1949,10000.0
2009-09-21 10:25:00,32.33,32.37,32.29,32.31,7100.0,23.1806,23.2092,23.1519,23.1662,7100.0
2009-09-21 10:30:00,32.33,32.34,32.26,32.31,29000.0,23.1806,23.1877,23.1304,23.1662,29000.0
2009-09-21 10:35:00,32.28,32.32,32.25,32.3,11000.0,23.1447,23.1734,23.1232,23.159,11000.0
2009-09-21 10:40:00,32.3,32.37,32.29,32.31,11000.0,23.159,23.2092,23.1519,23.1662,11000.0
2009-09-21 10:45:00,32.32,32.39,32.32,32.39,2800.0,23.1734,23.2236,23.1734,23.2236,2800.0
2009-09-21 10:50:00,32.37,32.39,32.35,32.36,6500.0,23.2092,23.2236,23.1949,23.2021,6500.0
2009-09-21 10:55:00,32.33,32.45,32.32,32.45,7900.0,23.1806,23.2666,23.1734,23.2666,7900.0
2009-09-21 11:00:00,32.44,32.46,32.43,32.43,4800.0,23.2594,23.2738,23.2523,23.2523,4800.0
2009-09-21 11:05:00,32.44,32.63,32.43,32.58,40400.0,23.2594,23.3957,23.2523,23.3598,40400.0
2009-09-21 11:10:00,32.59,32.6,32.56,32.57,12600.0,23.367,23.3741,23.3455,23.3526,12600.0
2009-09-21 11:15:00,32.55,32.6,32.55,32.55,14000.0,23.3383,23.3741,23.3383,23.3383,14000.0
2009-09-21 11:20:00,32.55,32.57,32.46,32.47,12000.0,23.3383,23.3526,23.2738,23.2809,12000.0
2009-09-21 11:25:00,32.46,32.49,32.44,32.44,8300.0,23.2738,23.2953,23.2594,23.2594,8300.0
2009-09-21 11:30:00,32.44,32.56,32.44,32.54,17600.0,23.2594,23.3455,23.2594,23.3311,17600.0
2009-09-21 11:35:00,32.54,32.66,32.54,32.62,15100.0,23.3311,23.4172,23.3311,23.3885,15100.0
2009-09-21 11:40:00,32.62,32.64,32.57,32.57,6500.0,23.3885,23.4028,23.3526,23.3526,6500.0
2009-09-21 11:45:00,32.57,32.58,32.46,32.47,9500.0,23.3526,23.3598,23.2738,23.2809,9500.0
2009-09-21 11:50:00,32.46,32.47,32.4,32.44,13400.0,23.2738,23.2809,23.2307,23.2594,13400.0
2009-09-21 11:55:00,32.44,32.5,32.43,32.5,15800.0,23.2594,23.3024,23.2523,23.3024,15800.0
2009-09-21 12:00:00,32.49,32.53,32.49,32.52,13200.0,23.2953,23.324,23.2953,23.3168,13200.0
2009-09-21 12:05:00,32.51,32.56,32.51,32.54,12000.0,23.3096,23.3455,23.3096,23.3311,12000.0
2009-09-21 12:10:00,32.54,32.64,32.54,32.63,29500.0,23.3311,23.4028,23.3311,23.3957,29500.0
2009-09-21 12:15:00,32.63,32.65,32.46,32.46,14600.0,23.3957,23.41,23.2738,23.2738,14600.0
2009-09-21 12:20:00,32.46,32.47,32.44,32.44,7800.0,23.2738,23.2809,23.2594,23.2594,7800.0
2009-09-21 12:25:00,32.44,32.47,32.43,32.44,8600.0,23.2594,23.2809,23.2523,23.2594,8600.0
2009-09-21 12:30:00,32.44,32.45,32.41,32.43,5200.0,23.2594,23.2666,23.2379,23.2523,5200.0
2009-09-21 12:35:00,32.44,32.47,32.44,32.46,4100.0,23.2594,23.2809,23.2594,23.2738,4100.0
2009-09-21 12:40:00,32.45,32.51,32.42,32.42,14200.0,23.2666,23.3096,23.2451,23.2451,14200.0
2009-09-21 12:45:00,32.41,32.44,32.34,32.36,15100.0,23.2379,23.2594,23.1877,23.2021,15100.0
2009-09-21 12:50:00,32.35,32.37,32.32,32.36,8000.0,23.1949,23.2092,23.1734,23.2021,8000.0
2009-09-21 12:55:00,32.36,32.44,32.34,32.43,34600.0,23.2021,23.2594,23.1877,23.2523,34600.0
2009-09-21 13:00:00,32.44,32.47,32.43,32.44,22900.0,23.2594,23.2809,23.2523,23.2594,22900.0
2009-09-21 13:05:00,32.44,32.44,32.38,32.39,13500.0,23.2594,23.2594,23.2164,23.2236,13500.0
2009-09-21 13:10:00,32.39,32.42,32.38,32.41,6200.0,23.2236,23.2451,23.2164,23.2379,6200.0
2009-09-21 13:15:00,32.41,32.41,32.4,32.41,6100.0,23.2379,23.2379,23.2307,23.2379,6100.0
2009-09-21 13:20:00,32.4,32.44,32.4,32.44,8900.0,23.2307,23.2594,23.2307,23.2594,8900.0
2009-09-21 13:25:00,32.44,32.44,32.42,32.43,6600.0,23.2594,23.2594,23.2451,23.2523,6600.0
2009-09-21 13:30:00,32.42,32.42,32.39,32.41,8300.0,23.2451,23.2451,23.2236,23.2379,8300.0
2009-09-21 13:35:00,32.4,32.45,32.39,32.41,14100.0,23.2307,23.2666,23.2236,23.2379,14100.0
2009-09-21 13:40:00,32.41,32.42,32.38,32.39,8600.0,23.2379,23.2451,23.2164,23.2236,8600.0
2009-09-21 13:45:00,32.38,32.41,32.38,32.39,10300.0,23.2164,23.2379,23.2164,23.2236,10300.0
2009-09-21 13:50:00,32.39,32.4,32.36,32.37,8600.0,23.2236,23.2307,23.2021,23.2092,8600.0
2009-09-21 13:55:00,32.37,32.43,32.37,32.39,9500.0,23.2092,23.2523,23.2092,23.2236,9500.0
2009-09-21 14:00:00,32.39,32.45,32.37,32.45,18000.0,23.2236,23.2666,23.2092,23.2666,18000.0
2009-09-21 14:05:00,32.44,32.46,32.38,32.38,11900.0,23.2594,23.2738,23.2164,23.2164,11900.0
2009-09-21 14:10:00,32.38,32.38,32.34,32.37,17900.0,23.2164,23.2164,23.1877,23.2092,17900.0
2009-09-21 14:15:00,32.36,32.37,32.3,32.31,16800.0,23.2021,23.2092,23.159,23.1662,16800.0
2009-09-21 14:20:00,32.31,32.36,32.3,32.35,8900.0,23.1662,23.2021,23.159,23.1949,8900.0
2009-09-21 14:25:00,32.35,32.35,32.33,32.33,6600.0,23.1949,23.1949,23.1806,23.1806,6600.0
2009-09-21 14:30:00,32.34,32.39,32.33,32.37,23600.0,23.1877,23.2236,23.1806,23.2092,23600.0
2009-09-21 14:35:00,32.36,32.36,32.31,32.32,14800.0,23.2021,23.2021,23.1662,23.1734,14800.0
2009-09-21 14:40:00,32.32,32.35,32.29,32.35,16400.0,23.1734,23.1949,23.1519,23.1949,16400.0
2009-09-21 14:45:00,32.35,32.41,32.34,32.39,26000.0,23.1949,23.2379,23.1877,23.2236,26000.0
2009-09-21 14:50:00,32.38,32.43,32.38,32.42,17100.0,23.2164,23.2523,23.2164,23.2451,17100.0
2009-09-21 14:55:00,32.42,32.42,32.32,32.35,18200.0,23.2451,23.2451,23.1734,23.1949,18200.0
2009-09-21 15:00:00,32.36,32.4,32.33,32.37,23400.0,23.2021,23.2307,23.1806,23.2092,23400.0
2009-09-21 15:05:00,32.37,32.39,32.36,32.38,8300.0,23.2092,23.2236,23.2021,23.2164,8300.0
2009-09-21 15:10:00,32.37,32.38,32.32,32.33,41500.0,23.2092,23.2164,23.1734,23.1806,41500.0
2009-09-21 15:15:00,32.32,32.54,32.32,32.51,47000.0,23.1734,23.3311,23.1734,23.3096,47000.0
2009-09-21 15:20:00,32.51,32.54,32.5,32.51,25900.0,23.3096,23.3311,23.3024,23.3096,25900.0
2009-09-21 15:25:00,32.51,32.54,32.49,32.51,27600.0,23.3096,23.3311,23.2953,23.3096,27600.0
2009-09-21 15:30:00,32.5,32.51,32.36,32.37,97800.0,23.3024,23.3096,23.2021,23.2092,97800.0
2009-09-21 15:35:00,32.38,32.46,32.36,32.38,45300.0,23.2164,23.2738,23.2021,23.2164,45300.0
2009-09-21 15:40:00,32.38,32.42,32.33,32.35,64800.0,23.2164,23.2451,23.1806,23.1949,64800.0
2009-09-21 15:45:00,32.36,32.36,32.22,32.22,80900.0,23.2021,23.2021,23.1017,23.1017,80900.0
2009-09-21 15:50:00,32.23,32.28,32.21,32.28,121200.0,23.1089,23.1447,23.0945,23.1447,121200.0
2009-09-21 15:55:00,32.28,32.33,32.25,32.27,131800.0,23.1447,23.1806,23.1232,23.1375,131800.0
2009-09-22 09:30:00,32.7,32.9,32.7,32.87,31700.0,23.4458,23.5892,23.4458,23.5677,31700.0
2009-09-22 09:35:00,32.89,32.9,32.75,32.76,11000.0,23.5821,23.5892,23.4817,23.4889,11000.0
2009-09-22 09:40:00,32.75,32.77,32.57,32.57,13500.0,23.4817,23.496,23.3526,23.3526,13500.0
2009-09-22 09:45:00,32.53,32.57,32.5,32.53,20100.0,23.324,23.3526,23.3024,23.324,20100.0
2009-09-22 09:50:00,32.52,32.64,32.5,32.63,16400.0,23.3168,23.4028,23.3024,23.3957,16400.0
2009-09-22 09:55:00,32.63,32.63,32.54,32.54,9900.0,23.3957,23.3957,23.3311,23.3311,9900.0
2009-09-22 10:00:00,32.56,32.66,32.49,32.66,136700.0,23.3455,23.4172,23.2953,23.4172,136700.0
2009-09-22 10:05:00,32.64,32.8,32.63,32.8,27100.0,23.4028,23.5175,23.3957,23.5175,27100.0
2009-09-22 10:10:00,32.8,32.89,32.77,32.88,24300.0,23.5175,23.5821,23.496,23.5749,24300.0
2009-09-22 10:15:00,32.89,32.91,32.85,32.86,47400.0,23.5821,23.5964,23.5534,23.5606,47400.0
2009-09-22 10:20:00,32.86,32.89,32.84,32.88,27800.0,23.5606,23.5821,23.5462,23.5749,27800.0
2009-09-22 10:25:00,32.88,32.95,32.88,32.91,27500.0,23.5749,23.6251,23.5749,23.5964,27500.0
2009-09-22 10:30:00,32.91,32.93,32.85,32.87,42500.0,23.5964,23.6108,23.5534,23.5677,42500.0
2009-09-22 10:35:00,32.87,32.88,32.78,32.79,38400.0,23.5677,23.5749,23.5032,23.5104,38400.0
2009-09-22 10:40:00,32.79,32.85,32.76,32.85,17600.0,23.5104,23.5534,23.4889,23.5534,17600.0
2009-09-22 10:45:00,32.85,32.86,32.83,32.85,62000.0,23.5534,23.5606,23.5391,23.5534,62000.0
2009-09-22 10:50:00,32.84,32.85,32.82,32.83,22200.0,23.5462,23.5534,23.5319,23.5391,22200.0
2009-09-22 10:55:00,32.83,32.87,32.78,32.81,23800.0,23.5391,23.5677,23.5032,23.5247,23800.0
2009-09-22 11:00:00,32.82,32.85,32.81,32.83,27800.0,23.5319,23.5534,23.5247,23.5391,27800.0
2009-09-22 11:05:00,32.83,32.84,32.78,32.83,44200.0,23.5391,23.5462,23.5032,23.5391,44200.0
2009-09-22 11:10:00,32.83,32.88,32.83,32.88,25400.0,23.5391,23.5749,23.5391,23.5749,25400.0
2009-09-22 11:15:00,32.87,32.88,32.82,32.84,62100.0,23.5677,23.5749,23.5319,23.5462,62100.0
2009-09-22 11:20:00,32.84,32.86,32.81,32.83,36700.0,23.5462,23.5606,23.5247,23.5391,36700.0
2009-09-22 11:25:00,32.83,32.87,32.76,32.76,63800.0,23.5391,23.5677,23.4889,23.4889,63800.0
2009-09-22 11:30:00,32.76,32.83,32.74,32.79,70000.0,23.4889,23.5391,23.4745,23.5104,70000.0
2009-09-22 11:35:00,32.79,32.79,32.72,32.74,9800.0,23.5104,23.5104,23.4602,23.4745,9800.0
2009-09-22 11:40:00,32.75,32.79,32.74,32.78,10500.0,23.4817,23.5104,23.4745,23.5032,10500.0
2009-09-22 11:45:00,32.78,32.83,32.76,32.78,34500.0,23.5032,23.5391,23.4889,23.5032,34500.0
2009-09-22 11:50:00,32.77,32.79,32.76,32.77,25900.0,23.496,23.5104,23.4889,23.496,25900.0
2009-09-22 11:55:00,32.76,32.79,32.76,32.79,23700.0,23.4889,23.5104,23.4889,23.5104,23700.0
2009-09-22 12:00:00,32.8,32.86,32.8,32.8,49400.0,23.5175,23.5606,23.5175,23.5175,49400.0
2009-09-22 12:05:00,32.81,32.84,32.8,32.83,13800.0,23.5247,23.5462,23.5175,23.5391,13800.0
2009-09-22 12:10:00,32.84,32.88,32.83,32.84,35800.0,23.5462,23.5749,23.5391,23.5462,35800.0
2009-09-22 12:15:00,32.85,32.9,32.83,32.88,33600.0,23.5534,23.5892,23.5391,23.5749,33600.0
2009-09-22 12:20:00,32.88,32.88,32.81,32.82,33700.0,23.5749,23.5749,23.5247,23.5319,33700.0
2009-09-22 12:25:00,32.83,32.84,32.8,32.83,32900.0,23.5391,23.5462,23.5175,23.5391,32900.0
2009-09-22 12:30:00,32.83,32.84,32.81,32.82,33700.0,23.5391,23.5462,23.5247,23.5319,33700.0
2009-09-22 12:35:00,32.81,32.84,32.78,32.82,36900.0,23.5247,23.5462,23.5032,23.5319,36900.0
2009-09-22 12:40:00,32.83,32.83,32.81,32.81,17100.0,23.5391,23.5391,23.5247,23.5247,17100.0
2009-09-22 12:45:00,32.81,32.82,32.77,32.78,13000.0,23.5247,23.5319,23.496,23.5032,13000.0
2009-09-22 12:50:00,32.79,32.81,32.79,32.79,8100.0,23.5104,23.5247,23.5104,23.5104,8100.0
2009-09-22 12:55:00,32.79,32.81,32.79,32.81,11000.0,23.5104,23.5247,23.5104,23.5247,11000.0
2009-09-22 13:00:00,32.81,32.84,32.8,32.82,18800.0,23.5247,23.5462,23.5175,23.5319,18800.0
2009-09-22 13:05:00,32.83,32.87,32.82,32.87,44000.0,23.5391,23.5677,23.5319,23.5677,44000.0
2009-09-22 13:10:00,32.87,32.91,32.79,32.83,42300.0,23.5677,23.5964,23.5104,23.5391,42300.0
2009-09-22 13:15:00,32.82,32.85,32.79,32.8,17100.0,23.5319,23.5534,23.5104,23.5175,17100.0
2009-09-22 13:20:00,32.79,32.81,32.75,32.76,15300.0,23.5104,23.5247,23.4817,23.4889,15300.0
2009-09-22 13:25:00,32.75,32.78,32.75,32.77,4700.0,23.4817,23.5032,23.4817,23.496,4700.0
2009-09-22 13:30:00,32.76,32.8,32.76,32.78,27300.0,23.4889,23.5175,23.4889,23.5032,27300.0
2009-09-22 13:35:00,32.78,32.79,32.73,32.73,20000.0,23.5032,23.5104,23.4674,23.4674,20000.0
2009-09-22 13:40:00,32.73,32.74,32.68,32.69,36700.0,23.4674,23.4745,23.4315,23.4387,36700.0
2009-09-22 13:45:00,32.69,32.71,32.67,32.69,29500.0,23.4387,23.453,23.4243,23.4387,29500.0
2009-09-22 13:50:00,32.7,32.74,32.69,32.73,41900.0,23.4458,23.4745,23.4387,23.4674,41900.0
2009-09-22 13:55:00,32.72,32.78,32.72,32.76,10300.0,23.4602,23.5032,23.4602,23.4889,10300.0
2009-09-22 14:00:00,32.77,32.79,32.77,32.77,27400.0,23.496,23.5104,23.496,23.496,27400.0
2009-09-22 14:05:00,32.77,32.78,32.76,32.78,16700.0,23.496,23.5032,23.4889,23.5032,16700.0
2009-09-22 14:10:00,32.78,32.79,32.75,32.77,12900.0,23.5032,23.5104,23.4817,23.496,12900.0
2009-09-22 14:15:00,32.77,32.84,32.77,32.83,8900.0,23.496,23.5462,23.496,23.5391,8900.0
2009-09-22 14:20:00,32.83,32.86,32.8,32.84,27900.0,23.5391,23.5606,23.5175,23.5462,27900.0
2009-09-22 14:25:00,32.85,32.87,32.85,32.87,9900.0,23.5534,23.5677,23.5534,23.5677,9900.0
2009-09-22 14:30:00,32.87,32.92,32.84,32.86,39200.0,23.5677,23.6036,23.5462,23.5606,39200.0
2009-09-22 14:35:00,32.86,32.88,32.83,32.88,19500.0,23.5606,23.5749,23.5391,23.5749,19500.0
2009-09-22 14:40:00,32.88,32.97,32.88,32.96,18100.0,23.5749,23.6394,23.5749,23.6323,18100.0
2009-09-22 14:45:00,32.96,32.98,32.93,32.97,26600.0,23.6323,23.6466,23.6108,23.6394,26600.0
2009-09-22 14:50:00,32.99,32.99,32.95,32.97,20700.0,23.6538,23.6538,23.6251,23.6394,20700.0
2009-09-22 14:55:00,32.98,32.98,32.95,32.95,31500.0,23.6466,23.6466,23.6251,23.6251,31500.0
2009-09-22 15:00:00,32.95,32.98,32.94,32.97,33700.0,23.6251,23.6466,23.6179,23.6394,33700.0
2009-09-22 15:05:00,32.96,32.99,32.93,32.95,60000.0,23.6323,23.6538,23.6108,23.6251,60000.0
2009-09-22 15:10:00,32.94,32.94,32.87,32.89,34600.0,23.6179,23.6179,23.5677,23.5821,34600.0
2009-09-22 15:15:00,32.9,32.93,32.87,32.89,50200.0,23.5892,23.6108,23.5677,23.5821,50200.0
2009-09-22 15:20:00,32.89,33.0,32.89,33.0,34300.0,23.5821,23.6609,23.5821,23.6609,34300.0
2009-09-22 15:25:00,32.99,33.02,32.96,33.01,29000.0,23.6538,23.6753,23.6323,23.6681,29000.0
2009-09-22 15:30:00,33.02,33.05,33.01,33.04,27200.0,23.6753,23.6968,23.6681,23.6896,27200.0
2009-09-22 15:35:00,33.05,33.11,33.04,33.08,52800.0,23.6968,23.7398,23.6896,23.7183,52800.0
2009-09-22 15:40:00,33.07,33.16,32.99,33.0,96700.0,23.7111,23.7757,23.6538,23.6609,96700.0
2009-09-22 15:45:00,33.0,33.01,32.94,32.96,95000.0,23.6609,23.6681,23.6179,23.6323,95000.0
2009-09-22 15:50:00,32.96,32.97,32.83,32.85,114100.0,23.6323,23.6394,23.5391,23.5534,114100.0
2009-09-22 15:55:00,32.86,32.92,32.83,32.88,288300.0,23.5606,23.6036,23.5391,23.5749,288300.0
2009-09-23 09:30:00,32.75,32.93,32.7,32.7,45800.0,23.4817,23.6108,23.4458,23.4458,45800.0
2009-09-23 09:35:00,32.71,32.88,32.71,32.85,8900.0,23.453,23.5749,23.453,23.5534,8900.0
2009-09-23 09:40:00,32.88,32.88,32.69,32.71,19600.0,23.5749,23.5749,23.4387,23.453,19600.0
2009-09-23 09:45:00,32.7,32.71,32.61,32.71,31000.0,23.4458,23.453,23.3813,23.453,31000.0
2009-09-23 09:50:00,32.74,32.77,32.69,32.7,27700.0,23.4745,23.496,23.4387,23.4458,27700.0
2009-09-23 09:55:00,32.7,32.75,32.64,32.75,37300.0,23.4458,23.4817,23.4028,23.4817,37300.0
2009-09-23 10:00:00,32.76,32.86,32.73,32.83,15900.0,23.4889,23.5606,23.4674,23.5391,15900.0
2009-09-23 10:05:00,32.84,32.94,32.83,32.91,26600.0,23.5462,23.6179,23.5391,23.5964,26600.0
2009-09-23 10:10:00,32.9,32.98,32.89,32.98,13200.0,23.5892,23.6466,23.5821,23.6466,13200.0
2009-09-23 10:15:00,32.98,33.13,32.96,33.12,29700.0,23.6466,23.7542,23.6323,23.747,29700.0
2009-09-23 10:20:00,33.13,33.13,32.96,32.99,9900.0,23.7542,23.7542,23.6323,23.6538,9900.0
2009-09-23 10:25:00,33.0,33.0,32.95,32.95,8000.0,23.6609,23.6609,23.6251,23.6251,8000.0
2009-09-23 10:30:00,32.93,32.98,32.86,32.94,16200.0,23.6108,23.6466,23.5606,23.6179,16200.0
2009-09-23 10:35:00,32.95,32.96,32.78,32.78,11200.0,23.6251,23.6323,23.5032,23.5032,11200.0
2009-09-23 10:40:00,32.81,32.83,32.73,32.8,13600.0,23.5247,23.5391,23.4674,23.5175,13600.0
2009-09-23 10:45:00,32.79,32.79,32.73,32.77,4900.0,23.5104,23.5104,23.4674,23.496,4900.0
2009-09-23 10:50:00,32.77,32.77,32.71,32.74,11900.0,23.496,23.496,23.453,23.4745,11900.0
2009-09-23 10:55:00,32.73,32.81,32.72,32.8,9900.0,23.4674,23.5247,23.4602,23.5175,9900.0
2009-09-23 11:00:00,32.8,32.81,32.72,32.8,19000.0,23.5175,23.5247,23.4602,23.5175,19000.0
2009-09-23 11:05:00,32.81,32.81,32.73,32.76,11000.0,23.5247,23.5247,23.4674,23.4889,11000.0
2009-09-23 11:10:00,32.75,32.76,32.67,32.68,6400.0,23.4817,23.4889,23.4243,23.4315,6400.0
2009-09-23 11:15:00,32.68,32.72,32.68,32.71,4300.0,23.4315,23.4602,23.4315,23.453,4300.0
2009-09-23 11:20:00,32.73,32.75,32.68,32.69,27700.0,23.4674,23.4817,23.4315,23.4387,27700.0
2009-09-23 11:25:00,32.7,32.73,32.69,32.71,7800.0,23.4458,23.4674,23.4387,23.453,7800.0
2009-09-23 11:30:00,32.72,32.74,32.7,32.7,7400.0,23.4602,23.4745,23.4458,23.4458,7400.0
2009-09-23 11:35:00,32.7,32.73,32.7,32.73,5800.0,23.4458,23.4674,23.4458,23.4674,5800.0
2009-09-23 11:40:00,32.72,32.74,32.66,32.73,27900.0,23.4602,23.4745,23.4172,23.4674,27900.0
2009-09-23 11:45:00,32.72,32.73,32.7,32.72,6700.0,23.4602,23.4674,23.4458,23.4602,6700.0
2009-09-23 11:50:00,32.72,32.74,32.67,32.73,16500.0,23.4602,23.4745,23.4243,23.4674,16500.0
2009-09-23 11:55:00,32.74,32.82,32.74,32.82,25700.0,23.4745,23.5319,23.4745,23.5319,25700.0
2009-09-23 12:00:00,32.79,32.9,32.79,32.84,17700.0,23.5104,23.5892,23.5104,23.5462,17700.0
2009-09-23 12:05:00,32.85,32.9,32.84,32.85,9500.0,23.5534,23.5892,23.5462,23.5534,9500.0
2009-09-23 12:10:00,32.84,32.86,32.81,32.84,22300.0,23.5462,23.5606,23.5247,23.5462,22300.0
2009-09-23 12:15:00,32.83,32.85,32.76,32.8,19400.0,23.5391,23.5534,23.4889,23.5175,19400.0
2009-09-23 12:20:00,32.79,32.83,32.78,32.79,14100.0,23.5104,23.5391,23.5032,23.5104,14100.0
2009-09-23 12:25:00,32.79,32.83,32.78,32.79,14300.0,23.5104,23.5391,23.5032,23.5104,14300.0
2009-09-23 12:30:00,32.8,32.88,32.79,32.79,17500.0,23.5175,23.5749,23.5104,23.5104,17500.0
2009-09-23 12:35:00,32.79,32.81,32.76,32.76,19800.0,23.5104,23.5247,23.4889,23.4889,19800.0
2009-09-23 12:40:00,32.77,32.81,32.77,32.81,13700.0,23.496,23.5247,23.496,23.5247,13700.0
2009-09-23 12:45:00,32.81,32.85,32.8,32.82,14900.0,23.5247,23.5534,23.5175,23.5319,14900.0
2009-09-23 12:50:00,32.83,32.83,32.76,32.79,60900.0,23.5391,23.5391,23.4889,23.5104,60900.0
2009-09-23 12:55:00,32.8,32.81,32.76,32.8,27600.0,23.5175,23.5247,23.4889,23.5175,27600.0
2009-09-23 13:00:00,32.8,32.81,32.75,32.8,16500.0,23.5175,23.5247,23.4817,23.5175,16500.0
2009-09-23 13:05:00,32.81,32.81,32.78,32.78,6800.0,23.5247,23.5247,23.5032,23.5032,6800.0
2009-09-23 13:10:00,32.79,32.8,32.78,32.79,9800.0,23.5104,23.5175,23.5032,23.5104,9800.0
2009-09-23 13:15:00,32.79,32.85,32.79,32.83,10400.0,23.5104,23.5534,23.5104,23.5391,10400.0
2009-09-23 13:20:00,32.83,32.83,32.75,32.75,16400.0,23.5391,23.5391,23.4817,23.4817,16400.0
2009-09-23 13:25:00,32.75,32.77,32.71,32.72,19900.0,23.4817,23.496,23.453,23.4602,19900.0
2009-09-23 13:30:00,32.73,32.78,32.71,32.71,16300.0,23.4674,23.5032,23.453,23.453,16300.0
2009-09-23 13:35:00,32.72,32.8,32.72,32.79,11400.0,23.4602,23.5175,23.4602,23.5104,11400.0
2009-09-23 13:40:00,32.79,32.84,32.79,32.84,7900.0,23.5104,23.5462,23.5104,23.5462,7900.0
2009-09-23 13:45:00,32.84,32.87,32.84,32.86,6500.0,23.5462,23.5677,23.5462,23.5606,6500.0
2009-09-23 13:50:00,32.86,32.87,32.81,32.84,7200.0,23.5606,23.5677,23.5247,23.5462,7200.0
2009-09-23 13:55:00,32.85,32.88,32.83,32.85,14200.0,23.5534,23.5749,23.5391,23.5534,14200.0
2009-09-23 14:00:00,32.85,32.85,32.74,32.74,13900.0,23.5534,23.5534,23.4745,23.4745,13900.0
2009-09-23 14:05:00,32.75,32.8,32.74,32.79,5600.0,23.4817,23.5175,23.4745,23.5104,5600.0
2009-09-23 14:10:00,32.8,32.84,32.7,32.79,14600.0,23.5175,23.5462,23.4458,23.5104,14600.0
2009-09-23 14:15:00,32.77,33.01,32.73,32.93,34700.0,23.496,23.6681,23.4674,23.6108,34700.0
2009-09-23 14:20:00,32.93,32.99,32.81,32.86,12600.0,23.6108,23.6538,23.5247,23.5606,12600.0
2009-09-23 14:25:00,32.86,32.93,32.84,32.93,13500.0,23.5606,23.6108,23.5462,23.6108,13500.0
2009-09-23 14:30:00,32.92,32.98,32.87,32.98,22300.0,23.6036,23.6466,23.5677,23.6466,22300.0
2009-09-23 14:35:00,33.01,33.06,32.93,32.95,23700.0,23.6681,23.704,23.6108,23.6251,23700.0
2009-09-23 14:40:00,32.94,33.01,32.91,32.93,11300.0,23.6179,23.6681,23.5964,23.6108,11300.0
2009-09-23 14:45:00,32.94,32.99,32.92,32.97,12100.0,23.6179,23.6538,23.6036,23.6394,12100.0
2009-09-23 14:50:00,32.98,33.01,32.92,32.99,16600.0,23.6466,23.6681,23.6036,23.6538,16600.0
2009-09-23 14:55:00,32.99,32.99,32.78,32.79,35500.0,23.6538,23.6538,23.5032,23.5104,35500.0
2009-09-23 15:00:00,32.8,32.91,32.8,32.86,19300.0,23.5175,23.5964,23.5175,23.5606,19300.0
2009-09-23 15:05:00,32.85,32.92,32.82,32.89,21100.0,23.5534,23.6036,23.5319,23.5821,21100.0
2009-09-23 15:10:00,32.87,32.87,32.7,32.76,42900.0,23.5677,23.5677,23.4458,23.4889,42900.0
2009-09-23 15:15:00,32.76,32.82,32.66,32.77,36400.0,23.4889,23.5319,23.4172,23.496,36400.0
2009-09-23 15:20:00,32.76,32.77,32.62,32.69,30500.0,23.4889,23.496,23.3885,23.4387,30500.0
2009-09-23 15:25:00,32.69,32.71,32.56,32.64,31700.0,23.4387,23.453,23.3455,23.4028,31700.0
2009-09-23 15:30:00,32.63,32.63,32.45,32.48,67900.0,23.3957,23.3957,23.2666,23.2881,67900.0
2009-09-23 15:35:00,32.49,32.56,32.4,32.47,58700.0,23.2953,23.3455,23.2307,23.2809,58700.0
2009-09-23 15:40:00,32.47,32.51,32.44,32.45,44100.0,23.2809,23.3096,23.2594,23.2666,44100.0
2009-09-23 15:45:00,32.45,32.49,32.3,32.4,90800.0,23.2666,23.2953,23.159,23.2307,90800.0
2009-09-23 15:50:00,32.4,32.4,32.14,32.21,147100.0,23.2307,23.2307,23.0443,23.0945,147100.0
2009-09-23 15:55:00,32.21,32.25,32.02,32.07,182600.0,23.0945,23.1232,22.9583,22.9941,182600.0
2009-09-24 09:30:00,32.26,32.26,32.07,32.1,20100.0,23.1304,23.1304,22.9941,23.0156,20100.0
2009-09-24 09:35:00,32.1,32.12,31.95,32.01,20400.0,23.0156,23.03,22.9081,22.9511,20400.0
2009-09-24 09:40:00,32.02,32.16,31.94,31.95,18600.0,22.9583,23.0587,22.9009,22.9081,18600.0
2009-09-24 09:45:00,31.95,32.16,31.91,32.13,31200.0,22.9081,23.0587,22.8794,23.0372,31200.0
2009-09-24 09:50:00,32.13,32.16,31.95,31.95,19400.0,23.0372,23.0587,22.9081,22.9081,19400.0
2009-09-24 09:55:00,31.94,32.13,31.92,32.12,24600.0,22.9009,23.0372,22.8866,23.03,24600.0
2009-09-24 10:00:00,32.13,32.13,31.75,31.82,42800.0,23.0372,23.0372,22.7647,22.8149,42800.0
2009-09-24 10:05:00,31.76,31.77,31.45,31.62,23300.0,22.7719,22.779,22.5496,22.6715,23300.0
2009-09-24 10:10:00,31.61,31.61,31.36,31.38,32000.0,22.6643,22.6643,22.4851,22.4994,32000.0
2009-09-24 10:15:00,31.35,31.36,31.25,31.28,26900.0,22.4779,22.4851,22.4062,22.4277,26900.0
2009-09-24 10:20:00,31.28,31.33,31.18,31.32,53600.0,22.4277,22.4636,22.356,22.4564,53600.0
2009-09-24 10:25:00,31.32,31.34,31.13,31.19,21700.0,22.4564,22.4707,22.3202,22.3632,21700.0
2009-09-24 10:30:00,31.2,31.25,31.15,31.19,32500.0,22.3703,22.4062,22.3345,22.3632,32500.0
2009-09-24 10:35:00,31.18,31.18,31.0,31.05,34400.0,22.356,22.356,22.2269,22.2628,34400.0
2009-09-24 10:40:00,31.07,31.07,30.92,30.97,37900.0,22.2771,22.2771,22.1696,22.2054,37900.0
2009-09-24 10:45:00,30.97,31.06,30.95,30.97,28600.0,22.2054,22.27,22.1911,22.2054,28600.0
2009-09-24 10:50:00,31.03,31.13,31.0,31.1,27100.0,22.2485,22.3202,22.2269,22.2986,27100.0
2009-09-24 10:55:00,31.12,31.27,31.12,31.14,60000.0,22.313,22.4205,22.313,22.3273,60000.0
2009-09-24 11:00:00,31.14,31.24,31.11,31.21,27200.0,22.3273,22.399,22.3058,22.3775,27200.0
2009-09-24 11:05:00,31.21,31.28,31.21,31.25,17000.0,22.3775,22.4277,22.3775,22.4062,17000.0
2009-09-24 11:10:00,31.27,31.34,31.26,31.3,32000.0,22.4205,22.4707,22.4134,22.442,32000.0
2009-09-24 11:15:00,31.31,31.32,31.21,31.24,12200.0,22.4492,22.4564,22.3775,22.399,12200.0
2009-09-24 11:20:00,31.25,31.27,31.18,31.21,18200.0,22.4062,22.4205,22.356,22.3775,18200.0
2009-09-24 11:25:00,31.21,31.3,31.2,31.3,11300.0,22.3775,22.442,22.3703,22.442,11300.0
2009-09-24 11:30:00,31.3,31.38,31.3,31.32,12500.0,22.442,22.4994,22.442,22.4564,12500.0
2009-09-24 11:35:00,31.31,31.38,31.31,31.35,10500.0,22.4492,22.4994,22.4492,22.4779,10500.0
2009-09-24 11:40:00,31.36,31.44,31.35,31.44,8000.0,22.4851,22.5424,22.4779,22.5424,8000.0
2009-09-24 11:45:00,31.42,31.48,31.38,31.4,9700.0,22.5281,22.5711,22.4994,22.5137,9700.0
2009-09-24 11:50:00,31.41,31.42,31.28,31.3,9100.0,22.5209,22.5281,22.4277,22.442,9100.0
2009-09-24 11:55:00,31.32,31.44,31.27,31.43,14800.0,22.4564,22.5424,22.4205,22.5353,14800.0
2009-09-24 12:00:00,31.42,31.42,31.37,31.4,10400.0,22.5281,22.5281,22.4922,22.5137,10400.0
2009-09-24 12:05:00,31.41,31.42,31.35,31.39,9100.0,22.5209,22.5281,22.4779,22.5066,9100.0
2009-09-24 12:10:00,31.38,31.44,31.38,31.44,9800.0,22.4994,22.5424,22.4994,22.5424,9800.0
2009-09-24 12:15:00,31.43,31.44,31.4,31.42,9100.0,22.5353,22.5424,22.5137,22.5281,9100.0
2009-09-24 12:20:00,31.42,31.44,31.38,31.42,17800.0,22.5281,22.5424,22.4994,22.5281,17800.0
2009-09-24 12:25:00,31.42,31.43,31.32,31.37,16600.0,22.5281,22.5353,22.4564,22.4922,16600.0
2009-09-24 12:30:00,31.37,31.4,31.31,31.31,11100.0,22.4922,22.5137,22.4492,22.4492,11100.0
2009-09-24 12:35:00,31.31,31.36,31.27,31.36,13900.0,22.4492,22.4851,22.4205,22.4851,13900.0
2009-09-24 12:40:00,31.37,31.4,31.35,31.4,10100.0,22.4922,22.5137,22.4779,22.5137,10100.0
2009-09-24 12:45:00,31.4,31.43,31.37,31.43,17600.0,22.5137,22.5353,22.4922,22.5353,17600.0
2009-09-24 12:50:00,31.44,31.47,31.38,31.4,14500.0,22.5424,22.5639,22.4994,22.5137,14500.0
2009-09-24 12:55:00,31.4,31.4,31.27,31.33,13800.0,22.5137,22.5137,22.4205,22.4636,13800.0
2009-09-24 13:00:00,31.32,31.41,31.31,31.39,15300.0,22.4564,22.5209,22.4492,22.5066,15300.0
2009-09-24 13:05:00,31.38,31.41,31.34,31.36,15500.0,22.4994,22.5209,22.4707,22.4851,15500.0
2009-09-24 13:10:00,31.36,31.41,31.34,31.38,9800.0,22.4851,22.5209,22.4707,22.4994,9800.0
2009-09-24 13:15:00,31.39,31.39,31.27,31.27,8900.0,22.5066,22.5066,22.4205,22.4205,8900.0
2009-09-24 13:20:00,31.26,31.29,31.23,31.29,9900.0,22.4134,22.4349,22.3919,22.4349,9900.0
2009-09-24 13:25:00,31.29,31.29,31.24,31.27,13800.0,22.4349,22.4349,22.399,22.4205,13800.0
2009-09-24 13:30:00,31.27,31.3,31.23,31.28,9600.0,22.4205,22.442,22.3919,22.4277,9600.0
2009-09-24 13:35:00,31.28,31.29,31.16,31.18,13400.0,22.4277,22.4349,22.3417,22.356,13400.0
2009-09-24 13:40:00,31.18,31.21,31.04,31.09,29700.0,22.356,22.3775,22.2556,22.2915,29700.0
2009-09-24 13:45:00,31.09,31.17,31.07,31.17,17000.0,22.2915,22.3488,22.2771,22.3488,17000.0
2009-09-24 13:50:00,31.18,31.18,31.05,31.06,16900.0,22.356,22.356,22.2628,22.27,16900.0
2009-09-24 13:55:00,31.07,31.17,31.07,31.14,23600.0,22.2771,22.3488,22.2771,22.3273,23600.0
2009-09-24 14:00:00,31.13,31.19,31.08,31.18,19600.0,22.3202,22.3632,22.2843,22.356,19600.0
2009-09-24 14:05:00,31.18,31.18,31.06,31.06,11300.0,22.356,22.356,22.27,22.27,11300.0
2009-09-24 14:10:00,31.07,31.08,30.99,31.02,22400.0,22.2771,22.2843,22.2198,22.2413,22400.0
2009-09-24 14:15:00,31.03,31.1,31.0,31.1,24500.0,22.2485,22.2986,22.2269,22.2986,24500.0
2009-09-24 14:20:00,31.1,31.1,30.95,31.0,27300.0,22.2986,22.2986,22.1911,22.2269,27300.0
2009-09-24 14:25:00,31.01,31.08,31.0,31.03,31700.0,22.2341,22.2843,22.2269,22.2485,31700.0
2009-09-24 14:30:00,31.03,31.09,31.0,31.06,33400.0,22.2485,22.2915,22.2269,22.27,33400.0
2009-09-24 14:35:00,31.06,31.17,31.05,31.15,34500.0,22.27,22.3488,22.2628,22.3345,34500.0
2009-09-24 14:40:00,31.15,31.15,31.05,31.07,22600.0,22.3345,22.3345,22.2628,22.2771,22600.0
2009-09-24 14:45:00,31.06,31.09,31.02,31.08,22700.0,22.27,22.2915,22.2413,22.2843,22700.0
2009-09-24 14:50:00,31.08,31.16,31.07,31.13,19900.0,22.2843,22.3417,22.2771,22.3202,19900.0
2009-09-24 14:55:00,31.13,31.28,31.11,31.28,33000.0,22.3202,22.4277,22.3058,22.4277,33000.0
2009-09-24 15:00:00,31.27,31.35,31.27,31.31,83400.0,22.4205,22.4779,22.4205,22.4492,83400.0
2009-09-24 15:05:00,31.31,31.36,31.3,31.34,47500.0,22.4492,22.4851,22.442,22.4707,47500.0
2009-09-24 15:10:00,31.35,31.5,31.34,31.49,69700.0,22.4779,22.5854,22.4707,22.5783,69700.0
2009-09-24 15:15:00,31.48,31.5,31.39,31.39,37200.0,22.5711,22.5854,22.5066,22.5066,37200.0
2009-09-24 15:20:00,31.39,31.46,31.36,31.37,50100.0,22.5066,22.5568,22.4851,22.4922,50100.0
2009-09-24 15:25:00,31.37,31.4,31.33,31.35,40700.0,22.4922,22.5137,22.4636,22.4779,40700.0
2009-09-24 15:30:00,31.36,31.42,31.27,31.33,53200.0,22.4851,22.5281,22.4205,22.4636,53200.0
2009-09-24 15:35:00,31.33,31.39,31.26,31.29,41000.0,22.4636,22.5066,22.4134,22.4349,41000.0
2009-09-24 15:40:00,31.29,31.36,31.21,31.31,67100.0,22.4349,22.4851,22.3775,22.4492,67100.0
2009-09-24 15:45:00,31.31,31.39,31.29,31.33,57500.0,22.4492,22.5066,22.4349,22.4636,57500.0
2009-09-24 15:50:00,31.33,31.39,31.29,31.32,59800.0,22.4636,22.5066,22.4349,22.4564,59800.0
2009-09-24 15:55:00,31.32,31.33,31.2,31.21,132100.0,22.4564,22.4636,22.3703,22.3775,132100.0
2009-09-25 09:30:00,30.95,30.99,30.61,30.71,38100.0,22.1911,22.2198,21.9473,22.019,38100.0
2009-09-25 09:35:00,30.69,30.79,30.6,30.67,29600.0,22.0047,22.0764,21.9401,21.9903,29600.0
2009-09-25 09:40:00,30.65,30.85,30.6,30.84,28200.0,21.976,22.1194,21.9401,22.1122,28200.0
2009-09-25 09:45:00,30.84,30.89,30.74,30.78,21200.0,22.1122,22.1481,22.0405,22.0692,21200.0
2009-09-25 09:50:00,30.78,30.81,30.73,30.79,15000.0,22.0692,22.0907,22.0334,22.0764,15000.0
2009-09-25 09:55:00,30.8,30.9,30.71,30.75,24000.0,22.0835,22.1552,22.019,22.0477,24000.0
2009-09-25 10:00:00,30.74,30.86,30.64,30.76,43200.0,22.0405,22.1266,21.9688,22.0549,43200.0
2009-09-25 10:05:00,30.76,31.09,30.75,31.08,34900.0,22.0549,22.2915,22.0477,22.2843,34900.0
2009-09-25 10:10:00,31.08,31.22,31.03,31.2,67700.0,22.2843,22.3847,22.2485,22.3703,67700.0
2009-09-25 10:15:00,31.21,31.34,31.21,31.27,38100.0,22.3775,22.4707,22.3775,22.4205,38100.0
2009-09-25 10:20:00,31.27,31.38,31.24,31.27,46600.0,22.4205,22.4994,22.399,22.4205,46600.0
2009-09-25 10:25:00,31.26,31.34,31.25,31.34,39800.0,22.4134,22.4707,22.4062,22.4707,39800.0
2009-09-25 10:30:00,31.35,31.39,31.28,31.29,35200.0,22.4779,22.5066,22.4277,22.4349,35200.0
2009-09-25 10:35:00,31.29,31.3,31.14,31.14,15200.0,22.4349,22.442,22.3273,22.3273,15200.0
2009-09-25 10:40:00,31.14,31.22,31.13,31.16,17900.0,22.3273,22.3847,22.3202,22.3417,17900.0
2009-09-25 10:45:00,31.17,31.25,31.17,31.18,23200.0,22.3488,22.4062,22.3488,22.356,23200.0
2009-09-25 10:50:00,31.19,31.3,31.18,31.25,45600.0,22.3632,22.442,22.356,22.4062,45600.0
2009-09-25 10:55:00,31.25,31.31,31.15,31.17,35300.0,22.4062,22.4492,22.3345,22.3488,35300.0
2009-09-25 11:00:00,31.19,31.2,31.09,31.17,33300.0,22.3632,22.3703,22.2915,22.3488,33300.0
2009-09-25 11:05:00,31.17,31.24,31.1,31.11,13400.0,22.3488,22.399,22.2986,22.3058,13400.0
2009-09-25 11:10:00,31.1,31.1,30.98,31.06,20900.0,22.2986,22.2986,22.2126,22.27,20900.0
2009-09-25 11:15:00,31.05,31.06,31.0,31.05,13200.0,22.2628,22.27,22.2269,22.2628,13200.0
2009-09-25 11:20:00,31.04,31.08,30.99,31.02,11600.0,22.2556,22.2843,22.2198,22.2413,11600.0
2009-09-25 11:25:00,31.01,31.01,30.97,30.98,13500.0,22.2341,22.2341,22.2054,22.2126,13500.0
2009-09-25 11:30:00,31.0,31.0,30.96,30.96,5600.0,22.2269,22.2269,22.1983,22.1983,5600.0
2009-09-25 11:35:00,30.96,30.97,30.91,30.96,14800.0,22.1983,22.2054,22.1624,22.1983,14800.0
2009-09-25 11:40:00,30.95,30.99,30.94,30.97,18700.0,22.1911,22.2198,22.1839,22.2054,18700.0
2009-09-25 11:45:00,30.95,30.95,30.88,30.89,12500.0,22.1911,22.1911,22.1409,22.1481,12500.0
2009-09-25 11:50:00,30.89,30.92,30.86,30.88,13100.0,22.1481,22.1696,22.1266,22.1409,13100.0
2009-09-25 11:55:00,30.89,30.89,30.76,30.84,18000.0,22.1481,22.1481,22.0549,22.1122,18000.0
2009-09-25 12:00:00,30.82,30.87,30.79,30.87,14000.0,22.0979,22.1337,22.0764,22.1337,14000.0
2009-09-25 12:05:00,30.88,30.91,30.86,30.88,11100.0,22.1409,22.1624,22.1266,22.1409,11100.0
2009-09-25 12:10:00,30.88,30.88,30.83,30.83,9300.0,22.1409,22.1409,22.1051,22.1051,9300.0
2009-09-25 12:15:00,30.84,30.84,30.68,30.71,17800.0,22.1122,22.1122,21.9975,22.019,17800.0
2009-09-25 12:20:00,30.71,30.73,30.65,30.71,21100.0,22.019,22.0334,21.976,22.019,21100.0
2009-09-25 12:25:00,30.72,30.75,30.68,30.73,14300.0,22.0262,22.0477,21.9975,22.0334,14300.0
2009-09-25 12:30:00,30.73,30.76,30.71,30.74,9000.0,22.0334,22.0549,22.019,22.0405,9000.0
2009-09-25 12:35:00,30.72,30.8,30.69,30.76,17700.0,22.0262,22.0835,22.0047,22.0549,17700.0
2009-09-25 12:40:00,30.74,30.79,30.72,30.79,12500.0,22.0405,22.0764,22.0262,22.0764,12500.0
2009-09-25 12:45:00,30.79,30.79,30.74,30.74,5600.0,22.0764,22.0764,22.0405,22.0405,5600.0
2009-09-25 12:50:00,30.74,30.76,30.72,30.73,8500.0,22.0405,22.0549,22.0262,22.0334,8500.0
2009-09-25 12:55:00,30.73,30.73,30.65,30.67,13500.0,22.0334,22.0334,21.976,21.9903,13500.0
2009-09-25 13:00:00,30.66,30.66,30.62,30.63,15900.0,21.9832,21.9832,21.9545,21.9617,15900.0
2009-09-25 13:05:00,30.63,30.64,30.51,30.53,38100.0,21.9617,21.9688,21.8756,21.89,38100.0
2009-09-25 13:10:00,30.52,30.53,30.41,30.47,72900.0,21.8828,21.89,21.8039,21.8469,72900.0
2009-09-25 13:15:00,30.46,30.52,30.42,30.49,32400.0,21.8398,21.8828,21.8111,21.8613,32400.0
2009-09-25 13:20:00,30.47,30.51,30.41,30.42,23900.0,21.8469,21.8756,21.8039,21.8111,23900.0
2009-09-25 13:25:00,30.43,30.58,30.41,30.58,38400.0,21.8183,21.9258,21.8039,21.9258,38400.0
2009-09-25 13:30:00,30.58,30.62,30.55,30.58,25400.0,21.9258,21.9545,21.9043,21.9258,25400.0
2009-09-25 13:35:00,30.58,30.59,30.53,30.57,9800.0,21.9258,21.933,21.89,21.9186,9800.0
2009-09-25 13:40:00,30.57,30.68,30.57,30.68,21300.0,21.9186,21.9975,21.9186,21.9975,21300.0
2009-09-25 13:45:00,30.68,30.77,30.67,30.77,24400.0,21.9975,22.062,21.9903,22.062,24400.0
2009-09-25 13:50:00,30.77,30.85,30.77,30.84,52400.0,22.062,22.1194,22.062,22.1122,52400.0
2009-09-25 13:55:00,30.84,30.95,30.8,30.94,38200.0,22.1122,22.1911,22.0835,22.1839,38200.0
2009-09-25 14:00:00,30.95,31.0,30.93,30.94,38200.0,22.1911,22.2269,22.1768,22.1839,38200.0
2009-09-25 14:05:00,30.93,30.99,30.92,30.94,16300.0,22.1768,22.2198,22.1696,22.1839,16300.0
2009-09-25 14:10:00,30.93,30.99,30.88,30.98,23100.0,22.1768,22.2198,22.1409,22.2126,23100.0
2009-09-25 14:15:00,30.98,30.99,30.93,30.96,31700.0,22.2126,22.2198,22.1768,22.1983,31700.0
2009-09-25 14:20:00,30.95,30.99,30.95,30.95,18000.0,22.1911,22.2198,22.1911,22.1911,18000.0
2009-09-25 14:25:00,30.95,30.96,30.92,30.95,26200.0,22.1911,22.1983,22.1696,22.1911,26200.0
2009-09-25 14:30:00,30.95,30.99,30.9,30.99,27300.0,22.1911,22.2198,22.1552,22.2198,27300.0
2009-09-25 14:35:00,30.99,30.99,30.88,30.92,29000.0,22.2198,22.2198,22.1409,22.1696,29000.0
2009-09-25 14:40:00,30.92,31.04,30.88,30.95,79100.0,22.1696,22.2556,22.1409,22.1911,79100.0
2009-09-25 14:45:00,30.95,31.0,30.94,30.98,14300.0,22.1911,22.2269,22.1839,22.2126,14300.0
2009-09-25 14:50:00,30.97,31.17,30.96,31.15,23200.0,22.2054,22.3488,22.1983,22.3345,23200.0
2009-09-25 14:55:00,31.14,31.15,31.11,31.15,15600.0,22.3273,22.3345,22.3058,22.3345,15600.0
2009-09-25 15:00:00,31.14,31.15,31.06,31.1,33500.0,22.3273,22.3345,22.27,22.2986,33500.0
2009-09-25 15:05:00,31.1,31.11,31.02,31.04,15100.0,22.2986,22.3058,22.2413,22.2556,15100.0
2009-09-25 15:10:00,31.04,31.08,31.04,31.06,19900.0,22.2556,22.2843,22.2556,22.27,19900.0
2009-09-25 15:15:00,31.05,31.1,31.02,31.1,17500.0,22.2628,22.2986,22.2413,22.2986,17500.0
2009-09-25 15:20:00,31.1,31.16,31.09,31.14,28800.0,22.2986,22.3417,22.2915,22.3273,28800.0
2009-09-25 15:25:00,31.14,31.15,31.09,31.13,24200.0,22.3273,22.3345,22.2915,22.3202,24200.0
2009-09-25 15:30:00,31.12,31.12,31.03,31.06,25100.0,22.313,22.313,22.2485,22.27,25100.0
2009-09-25 15:35:00,31.06,31.06,30.95,30.99,58800.0,22.27,22.27,22.1911,22.2198,58800.0
2009-09-25 15:40:00,31.0,31.0,30.86,30.9,89600.0,22.2269,22.2269,22.1266,22.1552,89600.0
2009-09-25 15:45:00,30.89,30.99,30.85,30.97,75300.0,22.1481,22.2198,22.1194,22.2054,75300.0
2009-09-25 15:50:00,30.98,31.03,30.95,30.99,115500.0,22.2126,22.2485,22.1911,22.2198,115500.0
2009-09-25 15:55:00,30.99,30.99,30.87,30.94,177300.0,22.2198,22.2198,22.1337,22.1839,177300.0
2009-09-28 09:30:00,31.12,31.2,31.06,31.06,14200.0,22.313,22.3703,22.27,22.27,14200.0
2009-09-28 09:35:00,31.11,31.25,31.07,31.25,5100.0,22.3058,22.4062,22.2771,22.4062,5100.0
2009-09-28 09:40:00,31.22,31.44,31.22,31.44,8700.0,22.3847,22.5424,22.3847,22.5424,8700.0
2009-09-28 09:45:00,31.45,31.49,31.34,31.35,13600.0,22.5496,22.5783,22.4707,22.4779,13600.0
2009-09-28 09:50:00,31.38,31.44,31.37,31.42,19500.0,22.4994,22.5424,22.4922,22.5281,19500.0
2009-09-28 09:55:00,31.42,31.43,31.31,31.38,21200.0,22.5281,22.5353,22.4492,22.4994,21200.0
2009-09-28 10:00:00,31.4,31.43,31.37,31.39,22900.0,22.5137,22.5353,22.4922,22.5066,22900.0
2009-09-28 10:05:00,31.38,31.4,31.29,31.38,12700.0,22.4994,22.5137,22.4349,22.4994,12700.0
2009-09-28 10:10:00,31.39,31.39,31.34,31.35,6300.0,22.5066,22.5066,22.4707,22.4779,6300.0
2009-09-28 10:15:00,31.35,31.42,31.35,31.4,27500.0,22.4779,22.5281,22.4779,22.5137,27500.0
2009-09-28 10:20:00,31.39,31.57,31.39,31.57,17100.0,22.5066,22.6356,22.5066,22.6356,17100.0
2009-09-28 10:25:00,31.57,31.67,31.55,31.66,29800.0,22.6356,22.7073,22.6213,22.7002,29800.0
2009-09-28 10:30:00,31.67,31.78,31.66,31.74,17000.0,22.7073,22.7862,22.7002,22.7575,17000.0
2009-09-28 10:35:00,31.74,31.77,31.65,31.66,9100.0,22.7575,22.779,22.693,22.7002,9100.0
2009-09-28 10:40:00,31.67,31.72,31.66,31.7,12000.0,22.7073,22.7432,22.7002,22.7288,12000.0
2009-09-28 10:45:00,31.69,31.72,31.66,31.72,11900.0,22.7217,22.7432,22.7002,22.7432,11900.0
2009-09-28 10:50:00,31.72,31.82,31.71,31.75,18100.0,22.7432,22.8149,22.736,22.7647,18100.0
2009-09-28 10:55:00,31.74,31.79,31.72,31.78,11500.0,22.7575,22.7934,22.7432,22.7862,11500.0
2009-09-28 11:00:00,31.78,31.85,31.78,31.84,14400.0,22.7862,22.8364,22.7862,22.8292,14400.0
2009-09-28 11:05:00,31.83,31.88,31.81,31.87,12200.0,22.8221,22.8579,22.8077,22.8507,12200.0
2009-09-28 11:10:00,31.86,31.86,31.73,31.74,17200.0,22.8436,22.8436,22.7504,22.7575,17200.0
2009-09-28 11:15:00,31.73,31.76,31.73,31.74,7000.0,22.7504,22.7719,22.7504,22.7575,7000.0
2009-09-28 11:20:00,31.75,31.76,31.7,31.74,10800.0,22.7647,22.7719,22.7288,22.7575,10800.0
2009-09-28 11:25:00,31.7,31.74,31.65,31.72,21000.0,22.7288,22.7575,22.693,22.7432,21000.0
2009-09-28 11:30:00,31.73,31.79,31.69,31.69,10300.0,22.7504,22.7934,22.7217,22.7217,10300.0
2009-09-28 11:35:00,31.71,31.72,31.67,31.69,10900.0,22.736,22.7432,22.7073,22.7217,10900.0
2009-09-28 11:40:00,31.69,31.75,31.69,31.7,9700.0,22.7217,22.7647,22.7217,22.7288,9700.0
2009-09-28 11:45:00,31.71,31.79,31.69,31.79,8700.0,22.736,22.7934,22.7217,22.7934,8700.0
2009-09-28 11:50:00,31.78,31.82,31.78,31.81,15600.0,22.7862,22.8149,22.7862,22.8077,15600.0
2009-09-28 11:55:00,31.81,31.81,31.74,31.76,8600.0,22.8077,22.8077,22.7575,22.7719,8600.0
2009-09-28 12:00:00,31.77,31.84,31.74,31.83,9400.0,22.779,22.8292,22.7575,22.8221,9400.0
2009-09-28 12:05:00,31.82,31.89,31.8,31.86,11900.0,22.8149,22.8651,22.8005,22.8436,11900.0
2009-09-28 12:10:00,31.87,31.87,31.81,31.85,6300.0,22.8507,22.8507,22.8077,22.8364,6300.0
2009-09-28 12:15:00,31.85,31.88,31.84,31.88,3800.0,22.8364,22.8579,22.8292,22.8579,3800.0
2009-09-28 12:20:00,31.88,31.93,31.87,31.93,3600.0,22.8579,22.8938,22.8507,22.8938,3600.0
2009-09-28 12:25:00,31.92,32.0,31.92,31.97,9100.0,22.8866,22.9439,22.8866,22.9224,9100.0
2009-09-28 12:30:00,31.97,31.97,31.96,31.97,3500.0,22.9224,22.9224,22.9153,22.9224,3500.0
2009-09-28 12:35:00,31.97,31.98,31.94,31.98,6600.0,22.9224,22.9296,22.9009,22.9296,6600.0
2009-09-28 12:40:00,31.99,32.09,31.99,32.07,14800.0,22.9368,23.0085,22.9368,22.9941,14800.0
2009-09-28 12:45:00,32.07,32.1,32.07,32.08,7600.0,22.9941,23.0156,22.9941,23.0013,7600.0
2009-09-28 12:50:00,32.09,32.09,32.02,32.04,8100.0,23.0085,23.0085,22.9583,22.9726,8100.0
2009-09-28 12:55:00,32.04,32.04,31.99,32.01,6900.0,22.9726,22.9726,22.9368,22.9511,6900.0
2009-09-28 13:00:00,32.02,32.08,32.02,32.07,11300.0,22.9583,23.0013,22.9583,22.9941,11300.0
2009-09-28 13:05:00,32.07,32.15,32.07,32.1,16500.0,22.9941,23.0515,22.9941,23.0156,16500.0
2009-09-28 13:10:00,32.1,32.13,32.09,32.1,9200.0,23.0156,23.0372,23.0085,23.0156,9200.0
2009-09-28 13:15:00,32.11,32.15,32.09,32.13,10500.0,23.0228,23.0515,23.0085,23.0372,10500.0
2009-09-28 13:20:00,32.14,32.14,32.1,32.12,7600.0,23.0443,23.0443,23.0156,23.03,7600.0
2009-09-28 13:25:00,32.13,32.21,32.13,32.19,9100.0,23.0372,23.0945,23.0372,23.0802,9100.0
2009-09-28 13:30:00,32.21,32.24,32.21,32.23,12600.0,23.0945,23.116,23.0945,23.1089,12600.0
2009-09-28 13:35:00,32.22,32.27,32.2,32.27,11400.0,23.1017,23.1375,23.0873,23.1375,11400.0
2009-09-28 13:40:00,32.27,32.43,32.27,32.42,18800.0,23.1375,23.2523,23.1375,23.2451,18800.0
2009-09-28 13:45:00,32.42,32.43,32.39,32.39,20100.0,23.2451,23.2523,23.2236,23.2236,20100.0
2009-09-28 13:50:00,32.4,32.42,32.38,32.39,10600.0,23.2307,23.2451,23.2164,23.2236,10600.0
2009-09-28 13:55:00,32.39,32.41,32.37,32.37,15700.0,23.2236,23.2379,23.2092,23.2092,15700.0
2009-09-28 14:00:00,32.37,32.4,32.36,32.39,16600.0,23.2092,23.2307,23.2021,23.2236,16600.0
2009-09-28 14:05:00,32.39,32.39,32.33,32.33,12700.0,23.2236,23.2236,23.1806,23.1806,12700.0
2009-09-28 14:10:00,32.32,32.33,32.26,32.27,13300.0,23.1734,23.1806,23.1304,23.1375,13300.0
2009-09-28 14:15:00,32.28,32.35,32.26,32.34,7300.0,23.1447,23.1949,23.1304,23.1877,7300.0
2009-09-28 14:20:00,32.35,32.36,32.31,32.33,7300.0,23.1949,23.2021,23.1662,23.1806,7300.0
2009-09-28 14:25:00,32.33,32.38,32.31,32.36,10400.0,23.1806,23.2164,23.1662,23.2021,10400.0
2009-09-28 14:30:00,32.36,32.37,32.31,32.34,19200.0,23.2021,23.2092,23.1662,23.1877,19200.0
2009-09-28 14:35:00,32.33,32.37,32.29,32.37,24500.0,23.1806,23.2092,23.1519,23.2092,24500.0
2009-09-28 14:40:00,32.38,32.41,32.38,32.4,26600.0,23.2164,23.2379,23.2164,23.2307,26600.0
2009-09-28 14:45:00,32.39,32.39,32.34,32.35,15200.0,23.2236,23.2236,23.1877,23.1949,15200.0
2009-09-28 14:50:00,32.34,32.35,32.31,32.32,11700.0,23.1877,23.1949,23.1662,23.1734,11700.0
2009-09-28 14:55:00,32.32,32.36,32.29,32.3,25100.0,23.1734,23.2021,23.1519,23.159,25100.0
2009-09-28 15:00:00,32.3,32.33,32.27,32.33,28000.0,23.159,23.1806,23.1375,23.1806,28000.0
2009-09-28 15:05:00,32.33,32.35,32.31,32.34,11700.0,23.1806,23.1949,23.1662,23.1877,11700.0
2009-09-28 15:10:00,32.35,32.35,32.31,32.32,11100.0,23.1949,23.1949,23.1662,23.1734,11100.0
2009-09-28 15:15:00,32.33,32.36,32.32,32.32,32300.0,23.1806,23.2021,23.1734,23.1734,32300.0
2009-09-28 15:20:00,32.33,32.4,32.32,32.39,24100.0,23.1806,23.2307,23.1734,23.2236,24100.0
2009-09-28 15:25:00,32.39,32.48,32.38,32.47,25700.0,23.2236,23.2881,23.2164,23.2809,25700.0
2009-09-28 15:30:00,32.48,32.56,32.42,32.54,35500.0,23.2881,23.3455,23.2451,23.3311,35500.0
2009-09-28 15:35:00,32.54,32.56,32.54,32.55,40000.0,23.3311,23.3455,23.3311,23.3383,40000.0
2009-09-28 15:40:00,32.56,32.57,32.5,32.53,45700.0,23.3455,23.3526,23.3024,23.324,45700.0
2009-09-28 15:45:00,32.53,32.53,32.48,32.51,89300.0,23.324,23.324,23.2881,23.3096,89300.0
2009-09-28 15:50:00,32.51,32.63,32.5,32.62,100300.0,23.3096,23.3957,23.3024,23.3885,100300.0
2009-09-28 15:55:00,32.63,32.74,32.51,32.72,226500.0,23.3957,23.4745,23.3096,23.4602,226500.0
2009-09-29 09:30:00,32.97,33.02,32.79,32.95,27600.0,23.6394,23.6753,23.5104,23.6251,27600.0
2009-09-29 09:35:00,32.96,32.98,32.9,32.95,12400.0,23.6323,23.6466,23.5892,23.6251,12400.0
2009-09-29 09:40:00,32.98,33.2,32.98,33.16,15000.0,23.6466,23.8043,23.6466,23.7757,15000.0
2009-09-29 09:45:00,33.16,33.25,33.07,33.07,20600.0,23.7757,23.8402,23.7111,23.7111,20600.0
2009-09-29 09:50:00,33.09,33.2,33.06,33.15,19500.0,23.7255,23.8043,23.704,23.7685,19500.0
2009-09-29 09:55:00,33.11,33.39,33.11,33.26,18300.0,23.7398,23.9406,23.7398,23.8474,18300.0
2009-09-29 10:00:00,33.26,33.26,32.75,32.88,43600.0,23.8474,23.8474,23.4817,23.5749,43600.0
2009-09-29 10:05:00,32.89,32.95,32.79,32.91,15000.0,23.5821,23.6251,23.5104,23.5964,15000.0
2009-09-29 10:10:00,32.9,33.08,32.88,33.04,23500.0,23.5892,23.7183,23.5749,23.6896,23500.0
2009-09-29 10:15:00,33.04,33.16,33.02,33.11,18800.0,23.6896,23.7757,23.6753,23.7398,18800.0
2009-09-29 10:20:00,33.11,33.11,33.05,33.07,25900.0,23.7398,23.7398,23.6968,23.7111,25900.0
2009-09-29 10:25:00,33.08,33.15,33.08,33.13,12700.0,23.7183,23.7685,23.7183,23.7542,12700.0
2009-09-29 10:30:00,33.12,33.14,32.91,32.92,19700.0,23.747,23.7613,23.5964,23.6036,19700.0
2009-09-29 10:35:00,32.92,32.94,32.84,32.87,22500.0,23.6036,23.6179,23.5462,23.5677,22500.0
2009-09-29 10:40:00,32.87,32.92,32.79,32.79,10800.0,23.5677,23.6036,23.5104,23.5104,10800.0
2009-09-29 10:45:00,32.78,32.88,32.77,32.79,11700.0,23.5032,23.5749,23.496,23.5104,11700.0
2009-09-29 10:50:00,32.79,32.8,32.69,32.72,13800.0,23.5104,23.5175,23.4387,23.4602,13800.0
2009-09-29 10:55:00,32.71,32.71,32.53,32.56,11800.0,23.453,23.453,23.324,23.3455,11800.0
2009-09-29 11:00:00,32.55,32.61,32.48,32.6,17900.0,23.3383,23.3813,23.2881,23.3741,17900.0
2009-09-29 11:05:00,32.59,32.64,32.57,32.6,9300.0,23.367,23.4028,23.3526,23.3741,9300.0
2009-09-29 11:10:00,32.58,32.6,32.51,32.53,9800.0,23.3598,23.3741,23.3096,23.324,9800.0
2009-09-29 11:15:00,32.53,32.55,32.51,32.51,11200.0,23.324,23.3383,23.3096,23.3096,11200.0
2009-09-29 11:20:00,32.52,32.55,32.46,32.54,12900.0,23.3168,23.3383,23.2738,23.3311,12900.0
2009-09-29 11:25:00,32.56,32.63,32.55,32.62,22400.0,23.3455,23.3957,23.3383,23.3885,22400.0
2009-09-29 11:30:00,32.63,32.69,32.62,32.69,10700.0,23.3957,23.4387,23.3885,23.4387,10700.0
2009-09-29 11:35:00,32.69,32.71,32.57,32.57,11600.0,23.4387,23.453,23.3526,23.3526,11600.0
2009-09-29 11:40:00,32.57,32.57,32.49,32.52,19700.0,23.3526,23.3526,23.2953,23.3168,19700.0
2009-09-29 11:45:00,32.5,32.51,32.4,32.45,23100.0,23.3024,23.3096,23.2307,23.2666,23100.0
2009-09-29 11:50:00,32.44,32.46,32.4,32.45,16900.0,23.2594,23.2738,23.2307,23.2666,16900.0
2009-09-29 11:55:00,32.46,32.47,32.4,32.43,14900.0,23.2738,23.2809,23.2307,23.2523,14900.0
2009-09-29 12:00:00,32.43,32.47,32.42,32.45,12100.0,23.2523,23.2809,23.2451,23.2666,12100.0
2009-09-29 12:05:00,32.45,32.46,32.39,32.43,27400.0,23.2666,23.2738,23.2236,23.2523,27400.0
2009-09-29 12:10:00,32.43,32.45,32.35,32.44,32500.0,23.2523,23.2666,23.1949,23.2594,32500.0
2009-09-29 12:15:00,32.44,32.44,32.4,32.4,27300.0,23.2594,23.2594,23.2307,23.2307,27300.0
2009-09-29 12:20:00,32.41,32.42,32.28,32.29,26400.0,23.2379,23.2451,23.1447,23.1519,26400.0
2009-09-29 12:25:00,32.29,32.38,32.28,32.33,25200.0,23.1519,23.2164,23.1447,23.1806,25200.0
2009-09-29 12:30:00,32.32,32.4,32.32,32.35,34200.0,23.1734,23.2307,23.1734,23.1949,34200.0
2009-09-29 12:35:00,32.35,32.36,32.3,32.34,12300.0,23.1949,23.2021,23.159,23.1877,12300.0
2009-09-29 12:40:00,32.34,32.36,32.31,32.32,25300.0,23.1877,23.2021,23.1662,23.1734,25300.0
2009-09-29 12:45:00,32.32,32.36,32.29,32.31,41700.0,23.1734,23.2021,23.1519,23.1662,41700.0
2009-09-29 12:50:00,32.32,32.36,32.31,32.33,21000.0,23.1734,23.2021,23.1662,23.1806,21000.0
2009-09-29 12:55:00,32.33,32.34,32.31,32.33,11200.0,23.1806,23.1877,23.1662,23.1806,11200.0
2009-09-29 13:00:00,32.33,32.44,32.33,32.4,19300.0,23.1806,23.2594,23.1806,23.2307,19300.0
2009-09-29 13:05:00,32.42,32.45,32.4,32.4,28000.0,23.2451,23.2666,23.2307,23.2307,28000.0
2009-09-29 13:10:00,32.4,32.42,32.37,32.41,20200.0,23.2307,23.2451,23.2092,23.2379,20200.0
2009-09-29 13:15:00,32.42,32.44,32.4,32.42,10300.0,23.2451,23.2594,23.2307,23.2451,10300.0
2009-09-29 13:20:00,32.42,32.5,32.42,32.48,19400.0,23.2451,23.3024,23.2451,23.2881,19400.0
2009-09-29 13:25:00,32.48,32.51,32.46,32.5,8200.0,23.2881,23.3096,23.2738,23.3024,8200.0
2009-09-29 13:30:00,32.5,32.54,32.48,32.54,9800.0,23.3024,23.3311,23.2881,23.3311,9800.0
2009-09-29 13:35:00,32.54,32.64,32.53,32.57,32500.0,23.3311,23.4028,23.324,23.3526,32500.0
2009-09-29 13:40:00,32.6,32.6,32.51,32.54,20300.0,23.3741,23.3741,23.3096,23.3311,20300.0
2009-09-29 13:45:00,32.55,32.57,32.54,32.54,14100.0,23.3383,23.3526,23.3311,23.3311,14100.0
2009-09-29 13:50:00,32.55,32.63,32.55,32.63,7300.0,23.3383,23.3957,23.3383,23.3957,7300.0
2009-09-29 13:55:00,32.63,32.65,32.62,32.64,10400.0,23.3957,23.41,23.3885,23.4028,10400.0
2009-09-29 14:00:00,32.64,32.65,32.61,32.62,13500.0,23.4028,23.41,23.3813,23.3885,13500.0
2009-09-29 14:05:00,32.61,32.61,32.56,32.59,11400.0,23.3813,23.3813,23.3455,23.367,11400.0
2009-09-29 14:10:00,32.59,32.66,32.56,32.66,15400.0,23.367,23.4172,23.3455,23.4172,15400.0
2009-09-29 14:15:00,32.64,32.65,32.61,32.63,16500.0,23.4028,23.41,23.3813,23.3957,16500.0
2009-09-29 14:20:00,32.63,32.67,32.62,32.64,34400.0,23.3957,23.4243,23.3885,23.4028,34400.0
2009-09-29 14:25:00,32.64,32.65,32.6,32.61,21200.0,23.4028,23.41,23.3741,23.3813,21200.0
2009-09-29 14:30:00,32.62,32.63,32.5,32.51,13100.0,23.3885,23.3957,23.3024,23.3096,13100.0
2009-09-29 14:35:00,32.51,32.54,32.5,32.5,21200.0,23.3096,23.3311,23.3024,23.3024,21200.0
2009-09-29 14:40:00,32.5,32.52,32.48,32.49,11200.0,23.3024,23.3168,23.2881,23.2953,11200.0
2009-09-29 14:45:00,32.49,32.55,32.49,32.54,12800.0,23.2953,23.3383,23.2953,23.3311,12800.0
2009-09-29 14:50:00,32.52,32.57,32.5,32.55,13300.0,23.3168,23.3526,23.3024,23.3383,13300.0
2009-09-29 14:55:00,32.56,32.64,32.56,32.59,14100.0,23.3455,23.4028,23.3455,23.367,14100.0
2009-09-29 15:00:00,32.6,32.61,32.56,32.56,10000.0,23.3741,23.3813,23.3455,23.3455,10000.0
2009-09-29 15:05:00,32.56,32.59,32.55,32.57,8100.0,23.3455,23.367,23.3383,23.3526,8100.0
2009-09-29 15:10:00,32.57,32.6,32.53,32.54,18200.0,23.3526,23.3741,23.324,23.3311,18200.0
2009-09-29 15:15:00,32.54,32.56,32.52,32.54,14300.0,23.3311,23.3455,23.3168,23.3311,14300.0
2009-09-29 15:20:00,32.54,32.61,32.54,32.58,20600.0,23.3311,23.3813,23.3311,23.3598,20600.0
2009-09-29 15:25:00,32.58,32.61,32.45,32.45,26300.0,23.3598,23.3813,23.2666,23.2666,26300.0
2009-09-29 15:30:00,32.44,32.49,32.41,32.48,23700.0,23.2594,23.2953,23.2379,23.2881,23700.0
2009-09-29 15:35:00,32.48,32.49,32.45,32.49,16700.0,23.2881,23.2953,23.2666,23.2953,16700.0
2009-09-29 15:40:00,32.49,32.5,32.42,32.44,41800.0,23.2953,23.3024,23.2451,23.2594,41800.0
2009-09-29 15:45:00,32.45,32.5,32.41,32.41,67900.0,23.2666,23.3024,23.2379,23.2379,67900.0
2009-09-29 15:50:00,32.41,32.42,32.31,32.36,66500.0,23.2379,23.2451,23.1662,23.2021,66500.0
2009-09-29 15:55:00,32.36,32.39,32.34,32.36,88300.0,23.2021,23.2236,23.1877,23.2021,88300.0
2009-09-30 09:30:00,36.15,36.84,35.81,36.2,938300.0,25.9195,26.4142,25.6757,25.9553,938300.0
2009-09-30 09:35:00,36.2,37.36,36.08,36.94,646300.0,25.9553,26.7871,25.8693,26.4859,646300.0
2009-09-30 09:40:00,36.94,37.12,36.41,36.7,506000.0,26.4859,26.615,26.1059,26.3138,506000.0
2009-09-30 09:45:00,36.65,36.67,35.82,35.87,315500.0,26.278,26.2923,25.6829,25.7187,315500.0
2009-09-30 09:50:00,35.87,36.03,35.57,35.78,381100.0,25.7187,25.8334,25.5036,25.6542,381100.0
2009-09-30 09:55:00,35.79,35.9,34.91,34.98,376500.0,25.6614,25.7402,25.0304,25.0806,376500.0
2009-09-30 10:00:00,34.98,35.6,34.39,35.59,749800.0,25.0806,25.5251,24.6576,25.518,749800.0
2009-09-30 10:05:00,35.56,36.06,35.43,35.71,604500.0,25.4965,25.855,25.4032,25.604,604500.0
2009-09-30 10:10:00,35.71,35.9,35.56,35.67,300400.0,25.604,25.7402,25.4965,25.5753,300400.0
2009-09-30 10:15:00,35.67,35.68,35.44,35.51,166300.0,25.5753,25.5825,25.4104,25.4606,166300.0
2009-09-30 10:20:00,35.51,35.55,35.34,35.36,114600.0,25.4606,25.4893,25.3387,25.3531,114600.0
2009-09-30 10:25:00,35.36,35.5,35.24,35.28,312800.0,25.3531,25.4534,25.267,25.2957,312800.0
2009-09-30 10:30:00,35.28,35.43,35.2,35.41,85200.0,25.2957,25.4032,25.2383,25.3889,85200.0
2009-09-30 10:35:00,35.39,35.66,35.38,35.55,85600.0,25.3746,25.5682,25.3674,25.4893,85600.0
2009-09-30 10:40:00,35.56,35.58,35.45,35.57,75200.0,25.4965,25.5108,25.4176,25.5036,75200.0
2009-09-30 10:45:00,35.58,35.66,35.48,35.57,122100.0,25.5108,25.5682,25.4391,25.5036,122100.0
2009-09-30 10:50:00,35.56,35.69,35.53,35.68,108500.0,25.4965,25.5897,25.4749,25.5825,108500.0
2009-09-30 10:55:00,35.67,35.92,35.63,35.77,72800.0,25.5753,25.7546,25.5466,25.647,72800.0
2009-09-30 11:00:00,35.76,35.88,35.72,35.86,72700.0,25.6399,25.7259,25.6112,25.7116,72700.0
2009-09-30 11:05:00,35.86,35.98,35.8,35.97,90600.0,25.7116,25.7976,25.6685,25.7904,90600.0
2009-09-30 11:10:00,35.97,36.18,35.92,36.17,127200.0,25.7904,25.941,25.7546,25.9338,127200.0
2009-09-30 11:15:00,36.17,36.17,36.0,36.06,137700.0,25.9338,25.9338,25.8119,25.855,137700.0
2009-09-30 11:20:00,36.05,36.07,35.93,35.93,125500.0,25.8478,25.8621,25.7617,25.7617,125500.0
2009-09-30 11:25:00,35.93,36.0,35.82,35.89,49500.0,25.7617,25.8119,25.6829,25.7331,49500.0
2009-09-30 11:30:00,35.89,36.04,35.88,35.95,32800.0,25.7331,25.8406,25.7259,25.7761,32800.0
2009-09-30 11:35:00,35.96,35.96,35.81,35.81,28600.0,25.7833,25.7833,25.6757,25.6757,28600.0
2009-09-30 11:40:00,35.82,35.92,35.77,35.91,62300.0,25.6829,25.7546,25.647,25.7474,62300.0
2009-09-30 11:45:00,35.92,36.08,35.92,36.08,60200.0,25.7546,25.8693,25.7546,25.8693,60200.0
2009-09-30 11:50:00,36.08,36.21,36.08,36.18,42800.0,25.8693,25.9625,25.8693,25.941,42800.0
2009-09-30 11:55:00,36.18,36.33,36.17,36.25,32700.0,25.941,26.0485,25.9338,25.9912,32700.0
2009-09-30 12:00:00,36.24,36.24,36.11,36.14,29800.0,25.984,25.984,25.8908,25.9123,29800.0
2009-09-30 12:05:00,36.14,36.14,36.0,36.03,36200.0,25.9123,25.9123,25.8119,25.8334,36200.0
2009-09-30 12:10:00,36.04,36.05,35.95,35.95,20900.0,25.8406,25.8478,25.7761,25.7761,20900.0
2009-09-30 12:15:00,35.96,36.08,35.95,35.98,24500.0,25.7833,25.8693,25.7761,25.7976,24500.0
2009-09-30 12:20:00,35.97,36.0,35.92,35.95,30100.0,25.7904,25.8119,25.7546,25.7761,30100.0
2009-09-30 12:25:00,35.95,36.09,35.95,36.08,35300.0,25.7761,25.8765,25.7761,25.8693,35300.0
2009-09-30 12:30:00,36.08,36.23,36.08,36.17,19900.0,25.8693,25.9768,25.8693,25.9338,19900.0
2009-09-30 12:35:00,36.17,36.3,36.17,36.26,33500.0,25.9338,26.027,25.9338,25.9984,33500.0
2009-09-30 12:40:00,36.26,36.39,36.26,36.38,68300.0,25.9984,26.0916,25.9984,26.0844,68300.0
2009-09-30 12:45:00,36.39,36.5,36.39,36.44,47900.0,26.0916,26.1704,26.0916,26.1274,47900.0
2009-09-30 12:50:00,36.43,36.6,36.43,36.46,61200.0,26.1202,26.2421,26.1202,26.1418,61200.0
2009-09-30 12:55:00,36.48,36.6,36.46,36.59,56500.0,26.1561,26.2421,26.1418,26.235,56500.0
2009-09-30 13:00:00,36.59,36.81,36.59,36.73,107900.0,26.235,26.3927,26.235,26.3353,107900.0
2009-09-30 13:05:00,36.72,36.84,36.69,36.82,106600.0,26.3282,26.4142,26.3067,26.3999,106600.0
2009-09-30 13:10:00,36.81,37.08,36.8,37.08,121800.0,26.3927,26.5863,26.3855,26.5863,121800.0
2009-09-30 13:15:00,37.08,37.19,37.0,37.17,84300.0,26.5863,26.6652,26.5289,26.6508,84300.0
2009-09-30 13:20:00,37.17,37.25,37.12,37.22,39900.0,26.6508,26.7082,26.615,26.6867,39900.0
2009-09-30 13:25:00,37.21,37.21,37.08,37.12,91900.0,26.6795,26.6795,26.5863,26.615,91900.0
2009-09-30 13:30:00,37.1,37.12,36.97,37.0,107800.0,26.6006,26.615,26.5074,26.5289,107800.0
2009-09-30 13:35:00,37.02,37.02,36.79,36.79,62100.0,26.5433,26.5433,26.3784,26.3784,62100.0
2009-09-30 13:40:00,36.81,36.83,36.6,36.64,142700.0,26.3927,26.407,26.2421,26.2708,142700.0
2009-09-30 13:45:00,36.64,36.76,36.58,36.66,86100.0,26.2708,26.3569,26.2278,26.2852,86100.0
2009-09-30 13:50:00,36.66,36.91,36.6,36.9,101700.0,26.2852,26.4644,26.2421,26.4572,101700.0
2009-09-30 13:55:00,36.91,36.96,36.85,36.91,57000.0,26.4644,26.5003,26.4214,26.4644,57000.0
2009-09-30 14:00:00,36.91,36.94,36.85,36.91,74200.0,26.4644,26.4859,26.4214,26.4644,74200.0
2009-09-30 14:05:00,36.92,36.93,36.85,36.85,15300.0,26.4716,26.4787,26.4214,26.4214,15300.0
2009-09-30 14:10:00,36.85,36.9,36.81,36.84,51400.0,26.4214,26.4572,26.3927,26.4142,51400.0
2009-09-30 14:15:00,36.83,36.95,36.76,36.94,108500.0,26.407,26.4931,26.3569,26.4859,108500.0
2009-09-30 14:20:00,36.92,37.05,36.89,36.92,60900.0,26.4716,26.5648,26.4501,26.4716,60900.0
2009-09-30 14:25:00,36.91,36.95,36.88,36.92,86300.0,26.4644,26.4931,26.4429,26.4716,86300.0
2009-09-30 14:30:00,36.91,36.93,36.72,36.73,71100.0,26.4644,26.4787,26.3282,26.3353,71100.0
2009-09-30 14:35:00,36.72,36.78,36.57,36.59,91300.0,26.3282,26.3712,26.2206,26.235,91300.0
2009-09-30 14:40:00,36.61,36.7,36.57,36.65,45800.0,26.2493,26.3138,26.2206,26.278,45800.0
2009-09-30 14:45:00,36.64,36.72,36.57,36.59,57000.0,26.2708,26.3282,26.2206,26.235,57000.0
2009-09-30 14:50:00,36.59,36.65,36.49,36.54,69200.0,26.235,26.278,26.1633,26.1991,69200.0
2009-09-30 14:55:00,36.54,36.54,36.39,36.39,53900.0,26.1991,26.1991,26.0916,26.0916,53900.0
2009-09-30 15:00:00,36.39,36.4,36.08,36.14,132000.0,26.0916,26.0987,25.8693,25.9123,132000.0
2009-09-30 15:05:00,36.17,36.24,36.04,36.16,99700.0,25.9338,25.984,25.8406,25.9267,99700.0
2009-09-30 15:10:00,36.15,36.17,36.02,36.12,113000.0,25.9195,25.9338,25.8263,25.898,113000.0
2009-09-30 15:15:00,36.1,36.11,35.95,36.06,123600.0,25.8836,25.8908,25.7761,25.855,123600.0
2009-09-30 15:20:00,36.09,36.16,35.98,36.08,103400.0,25.8765,25.9267,25.7976,25.8693,103400.0
2009-09-30 15:25:00,36.09,36.21,36.05,36.09,50100.0,25.8765,25.9625,25.8478,25.8765,50100.0
2009-09-30 15:30:00,36.11,36.27,36.08,36.19,88700.0,25.8908,26.0055,25.8693,25.9482,88700.0
2009-09-30 15:35:00,36.18,36.23,36.11,36.18,148600.0,25.941,25.9768,25.8908,25.941,148600.0
2009-09-30 15:40:00,36.19,36.25,36.1,36.17,109400.0,25.9482,25.9912,25.8836,25.9338,109400.0
2009-09-30 15:45:00,36.17,36.33,36.09,36.29,149300.0,25.9338,26.0485,25.8765,26.0199,149300.0
2009-09-30 15:50:00,36.33,36.42,36.28,36.39,155200.0,26.0485,26.1131,26.0127,26.0916,155200.0
2009-09-30 15:55:00,36.39,36.45,36.31,36.34,347000.0,26.0916,26.1346,26.0342,26.0557,347000.0
2009-10-01 09:30:00,35.79,36.45,35.79,36.25,154400.0,25.6614,26.1346,25.6614,25.9912,154400.0
2009-10-01 09:35:00,36.25,36.67,36.17,36.67,120400.0,25.9912,26.2923,25.9338,26.2923,120400.0
2009-10-01 09:40:00,36.64,37.27,36.64,37.19,135400.0,26.2708,26.7225,26.2708,26.6652,135400.0
2009-10-01 09:45:00,37.19,37.49,37.0,37.49,183800.0,26.6652,26.8803,26.5289,26.8803,183800.0
2009-10-01 09:50:00,37.48,37.62,37.36,37.47,172100.0,26.8731,26.9735,26.7871,26.8659,172100.0
2009-10-01 09:55:00,37.47,37.72,37.43,37.43,160900.0,26.8659,27.0452,26.8372,26.8372,160900.0
2009-10-01 10:00:00,37.46,37.66,37.25,37.43,223400.0,26.8588,27.0022,26.7082,26.8372,223400.0
2009-10-01 10:05:00,37.42,37.52,37.21,37.3,201900.0,26.8301,26.9018,26.6795,26.744,201900.0
2009-10-01 10:10:00,37.3,37.45,37.3,37.39,250400.0,26.744,26.8516,26.744,26.8086,250400.0
2009-10-01 10:15:00,37.39,37.4,37.05,37.05,171500.0,26.8086,26.8157,26.5648,26.5648,171500.0
2009-10-01 10:20:00,37.08,37.12,37.0,37.09,176700.0,26.5863,26.615,26.5289,26.5935,176700.0
2009-10-01 10:25:00,37.09,37.15,36.89,36.94,148800.0,26.5935,26.6365,26.4501,26.4859,148800.0
2009-10-01 10:30:00,36.94,37.05,36.88,36.96,104600.0,26.4859,26.5648,26.4429,26.5003,104600.0
2009-10-01 10:35:00,36.96,37.19,36.96,37.15,119700.0,26.5003,26.6652,26.5003,26.6365,119700.0
2009-10-01 10:40:00,37.15,37.23,37.09,37.15,70800.0,26.6365,26.6938,26.5935,26.6365,70800.0
2009-10-01 10:45:00,37.15,37.18,37.05,37.1,58400.0,26.6365,26.658,26.5648,26.6006,58400.0
2009-10-01 10:50:00,37.1,37.18,37.06,37.1,43200.0,26.6006,26.658,26.572,26.6006,43200.0
2009-10-01 10:55:00,37.1,37.22,37.1,37.14,36200.0,26.6006,26.6867,26.6006,26.6293,36200.0
2009-10-01 11:00:00,37.15,37.16,37.05,37.05,135900.0,26.6365,26.6437,26.5648,26.5648,135900.0
2009-10-01 11:05:00,37.05,37.07,36.82,36.85,136400.0,26.5648,26.5791,26.3999,26.4214,136400.0
2009-10-01 11:10:00,36.85,36.86,36.74,36.77,134000.0,26.4214,26.4286,26.3425,26.364,134000.0
2009-10-01 11:15:00,36.78,36.79,36.69,36.71,108200.0,26.3712,26.3784,26.3067,26.321,108200.0
2009-10-01 11:20:00,36.72,36.75,36.69,36.73,76700.0,26.3282,26.3497,26.3067,26.3353,76700.0
2009-10-01 11:25:00,36.74,36.8,36.69,36.72,108200.0,26.3425,26.3855,26.3067,26.3282,108200.0
2009-10-01 11:30:00,36.76,36.78,36.54,36.58,93000.0,26.3569,26.3712,26.1991,26.2278,93000.0
2009-10-01 11:35:00,36.58,36.69,36.58,36.69,150500.0,26.2278,26.3067,26.2278,26.3067,150500.0
2009-10-01 11:40:00,36.68,36.73,36.63,36.67,139500.0,26.2995,26.3353,26.2636,26.2923,139500.0
2009-10-01 11:45:00,36.67,36.71,36.55,36.6,121000.0,26.2923,26.321,26.2063,26.2421,121000.0
2009-10-01 11:50:00,36.61,36.61,36.49,36.49,58200.0,26.2493,26.2493,26.1633,26.1633,58200.0
2009-10-01 11:55:00,36.49,36.5,36.39,36.48,72200.0,26.1633,26.1704,26.0916,26.1561,72200.0
2009-10-01 12:00:00,36.48,36.54,36.47,36.48,67500.0,26.1561,26.1991,26.1489,26.1561,67500.0
2009-10-01 12:05:00,36.48,36.61,36.48,36.58,66600.0,26.1561,26.2493,26.1561,26.2278,66600.0
2009-10-01 12:10:00,36.58,36.63,36.54,36.55,35700.0,26.2278,26.2636,26.1991,26.2063,35700.0
2009-10-01 12:15:00,36.55,36.63,36.55,36.61,32500.0,26.2063,26.2636,26.2063,26.2493,32500.0
2009-10-01 12:20:00,36.62,36.82,36.62,36.81,49200.0,26.2565,26.3999,26.2565,26.3927,49200.0
2009-10-01 12:25:00,36.82,36.84,36.75,36.82,39800.0,26.3999,26.4142,26.3497,26.3999,39800.0
2009-10-01 12:30:00,36.82,36.85,36.8,36.82,68100.0,26.3999,26.4214,26.3855,26.3999,68100.0
2009-10-01 12:35:00,36.82,36.82,36.77,36.8,55100.0,26.3999,26.3999,26.364,26.3855,55100.0
2009-10-01 12:40:00,36.8,36.82,36.76,36.79,50700.0,26.3855,26.3999,26.3569,26.3784,50700.0
2009-10-01 12:45:00,36.8,36.83,36.78,36.81,56100.0,26.3855,26.407,26.3712,26.3927,56100.0
2009-10-01 12:50:00,36.81,36.87,36.75,36.86,43200.0,26.3927,26.4357,26.3497,26.4286,43200.0
2009-10-01 12:55:00,36.85,36.86,36.8,36.84,61200.0,26.4214,26.4286,26.3855,26.4142,61200.0
2009-10-01 13:00:00,36.83,36.84,36.77,36.79,42900.0,26.407,26.4142,26.364,26.3784,42900.0
2009-10-01 13:05:00,36.79,36.82,36.75,36.75,37400.0,26.3784,26.3999,26.3497,26.3497,37400.0
2009-10-01 13:10:00,36.76,36.78,36.73,36.74,54700.0,26.3569,26.3712,26.3353,26.3425,54700.0
2009-10-01 13:15:00,36.74,36.74,36.59,36.59,22900.0,26.3425,26.3425,26.235,26.235,22900.0
2009-10-01 13:20:00,36.58,36.7,36.54,36.62,55700.0,26.2278,26.3138,26.1991,26.2565,55700.0
2009-10-01 13:25:00,36.62,36.75,36.61,36.75,46100.0,26.2565,26.3497,26.2493,26.3497,46100.0
2009-10-01 13:30:00,36.75,36.75,36.7,36.74,73900.0,26.3497,26.3497,26.3138,26.3425,73900.0
2009-10-01 13:35:00,36.75,36.78,36.71,36.74,50100.0,26.3497,26.3712,26.321,26.3425,50100.0
2009-10-01 13:40:00,36.74,36.89,36.74,36.85,57900.0,26.3425,26.4501,26.3425,26.4214,57900.0
2009-10-01 13:45:00,36.85,36.97,36.84,36.95,33400.0,26.4214,26.5074,26.4142,26.4931,33400.0
2009-10-01 13:50:00,36.96,37.0,36.94,36.98,90900.0,26.5003,26.5289,26.4859,26.5146,90900.0
2009-10-01 13:55:00,36.97,36.98,36.85,36.89,29200.0,26.5074,26.5146,26.4214,26.4501,29200.0
2009-10-01 14:00:00,36.91,36.92,36.89,36.9,15000.0,26.4644,26.4716,26.4501,26.4572,15000.0
2009-10-01 14:05:00,36.9,36.99,36.82,36.99,39600.0,26.4572,26.5218,26.3999,26.5218,39600.0
2009-10-01 14:10:00,36.98,36.99,36.92,36.99,64500.0,26.5146,26.5218,26.4716,26.5218,64500.0
2009-10-01 14:15:00,36.99,37.1,36.96,37.08,135800.0,26.5218,26.6006,26.5003,26.5863,135800.0
2009-10-01 14:20:00,37.07,37.09,37.04,37.06,59600.0,26.5791,26.5935,26.5576,26.572,59600.0
2009-10-01 14:25:00,37.06,37.17,37.04,37.14,89500.0,26.572,26.6508,26.5576,26.6293,89500.0
2009-10-01 14:30:00,37.14,37.14,36.95,36.98,83800.0,26.6293,26.6293,26.4931,26.5146,83800.0
2009-10-01 14:35:00,36.98,36.99,36.96,36.98,56200.0,26.5146,26.5218,26.5003,26.5146,56200.0
2009-10-01 14:40:00,36.98,37.08,36.9,37.01,94600.0,26.5146,26.5863,26.4572,26.5361,94600.0
2009-10-01 14:45:00,37.01,37.08,37.01,37.08,35800.0,26.5361,26.5863,26.5361,26.5863,35800.0
2009-10-01 14:50:00,37.08,37.3,37.08,37.28,107100.0,26.5863,26.744,26.5863,26.7297,107100.0
2009-10-01 14:55:00,37.28,37.29,37.19,37.2,48600.0,26.7297,26.7369,26.6652,26.6723,48600.0
2009-10-01 15:00:00,37.2,37.22,37.15,37.17,74100.0,26.6723,26.6867,26.6365,26.6508,74100.0
2009-10-01 15:05:00,37.17,37.18,37.07,37.08,121100.0,26.6508,26.658,26.5791,26.5863,121100.0
2009-10-01 15:10:00,37.08,37.16,37.03,37.14,96600.0,26.5863,26.6437,26.5504,26.6293,96600.0
2009-10-01 15:15:00,37.12,37.18,37.1,37.15,102100.0,26.615,26.658,26.6006,26.6365,102100.0
2009-10-01 15:20:00,37.17,37.25,37.14,37.23,123000.0,26.6508,26.7082,26.6293,26.6938,123000.0
2009-10-01 15:25:00,37.22,37.24,37.17,37.21,98200.0,26.6867,26.701,26.6508,26.6795,98200.0
2009-10-01 15:30:00,37.2,37.4,37.19,37.3,218900.0,26.6723,26.8157,26.6652,26.744,218900.0
2009-10-01 15:35:00,37.3,37.33,37.23,37.24,243300.0,26.744,26.7655,26.6938,26.701,243300.0
2009-10-01 15:40:00,37.24,37.31,37.23,37.29,295600.0,26.701,26.7512,26.6938,26.7369,295600.0
2009-10-01 15:45:00,37.29,37.3,37.24,37.26,217600.0,26.7369,26.744,26.701,26.7154,217600.0
2009-10-01 15:50:00,37.25,37.27,37.03,37.1,396400.0,26.7082,26.7225,26.5504,26.6006,396400.0
2009-10-01 15:55:00,37.11,37.13,36.99,37.0,518800.0,26.6078,26.6221,26.5218,26.5289,518800.0
2009-10-02 09:30:00,36.23,36.67,36.12,36.59,131500.0,25.9768,26.2923,25.898,26.235,131500.0
2009-10-02 09:35:00,36.6,36.98,36.59,36.7,70900.0,26.2421,26.5146,26.235,26.3138,70900.0
2009-10-02 09:40:00,36.73,37.03,36.68,36.95,91600.0,26.3353,26.5504,26.2995,26.4931,91600.0
2009-10-02 09:45:00,36.91,37.09,36.75,36.96,128800.0,26.4644,26.5935,26.3497,26.5003,128800.0
2009-10-02 09:50:00,36.94,36.94,36.67,36.67,83700.0,26.4859,26.4859,26.2923,26.2923,83700.0
2009-10-02 09:55:00,36.64,36.96,36.64,36.82,50900.0,26.2708,26.5003,26.2708,26.3999,50900.0
2009-10-02 10:00:00,36.78,37.12,36.7,37.06,147900.0,26.3712,26.615,26.3138,26.572,147900.0
2009-10-02 10:05:00,37.07,37.12,36.84,36.89,95700.0,26.5791,26.615,26.4142,26.4501,95700.0
2009-10-02 10:10:00,36.92,37.12,36.92,36.97,77500.0,26.4716,26.615,26.4716,26.5074,77500.0
2009-10-02 10:15:00,36.97,37.09,36.93,37.01,85100.0,26.5074,26.5935,26.4787,26.5361,85100.0
2009-10-02 10:20:00,37.01,37.23,37.01,37.19,89900.0,26.5361,26.6938,26.5361,26.6652,89900.0
2009-10-02 10:25:00,37.19,37.31,37.15,37.2,51100.0,26.6652,26.7512,26.6365,26.6723,51100.0
2009-10-02 10:30:00,37.2,37.65,37.16,37.61,86500.0,26.6723,26.995,26.6437,26.9663,86500.0
2009-10-02 10:35:00,37.6,37.74,37.51,37.57,53400.0,26.9591,27.0595,26.8946,26.9376,53400.0
2009-10-02 10:40:00,37.57,37.6,37.45,37.5,47300.0,26.9376,26.9591,26.8516,26.8874,47300.0
2009-10-02 10:45:00,37.5,37.59,37.43,37.47,77300.0,26.8874,26.952,26.8372,26.8659,77300.0
2009-10-02 10:50:00,37.47,37.54,37.35,37.43,68000.0,26.8659,26.9161,26.7799,26.8372,68000.0
2009-10-02 10:55:00,37.45,37.59,37.43,37.58,36600.0,26.8516,26.952,26.8372,26.9448,36600.0
2009-10-02 11:00:00,37.56,37.77,37.55,37.69,57700.0,26.9305,27.081,26.9233,27.0237,57700.0
2009-10-02 11:05:00,37.7,37.71,37.52,37.53,27300.0,27.0308,27.038,26.9018,26.9089,27300.0
2009-10-02 11:10:00,37.52,37.53,37.33,37.34,47900.0,26.9018,26.9089,26.7655,26.7727,47900.0
2009-10-02 11:15:00,37.34,37.54,37.33,37.5,83500.0,26.7727,26.9161,26.7655,26.8874,83500.0
2009-10-02 11:20:00,37.51,37.6,37.4,37.57,21400.0,26.8946,26.9591,26.8157,26.9376,21400.0
2009-10-02 11:25:00,37.58,37.69,37.55,37.59,26800.0,26.9448,27.0237,26.9233,26.952,26800.0
2009-10-02 11:30:00,37.61,37.8,37.61,37.61,50400.0,26.9663,27.1025,26.9663,26.9663,50400.0
2009-10-02 11:35:00,37.61,37.76,37.53,37.74,83300.0,26.9663,27.0739,26.9089,27.0595,83300.0
2009-10-02 11:40:00,37.71,37.8,37.63,37.8,56200.0,27.038,27.1025,26.9806,27.1025,56200.0
2009-10-02 11:45:00,37.8,37.8,37.57,37.67,40700.0,27.1025,27.1025,26.9376,27.0093,40700.0
2009-10-02 11:50:00,37.67,37.71,37.5,37.57,45800.0,27.0093,27.038,26.8874,26.9376,45800.0
2009-10-02 11:55:00,37.6,37.63,37.39,37.59,43100.0,26.9591,26.9806,26.8086,26.952,43100.0
2009-10-02 12:00:00,37.6,37.71,37.6,37.7,40200.0,26.9591,27.038,26.9591,27.0308,40200.0
2009-10-02 12:05:00,37.68,37.78,37.56,37.67,43800.0,27.0165,27.0882,26.9305,27.0093,43800.0
2009-10-02 12:10:00,37.68,37.74,37.61,37.69,22400.0,27.0165,27.0595,26.9663,27.0237,22400.0
2009-10-02 12:15:00,37.7,37.76,37.66,37.67,44800.0,27.0308,27.0739,27.0022,27.0093,44800.0
2009-10-02 12:20:00,37.67,37.74,37.65,37.69,37000.0,27.0093,27.0595,26.995,27.0237,37000.0
2009-10-02 12:25:00,37.69,37.79,37.65,37.74,40900.0,27.0237,27.0954,26.995,27.0595,40900.0
2009-10-02 12:30:00,37.74,37.74,37.56,37.56,83300.0,27.0595,27.0595,26.9305,26.9305,83300.0
2009-10-02 12:35:00,37.56,37.59,37.48,37.53,49400.0,26.9305,26.952,26.8731,26.9089,49400.0
2009-10-02 12:40:00,37.53,37.66,37.52,37.55,46400.0,26.9089,27.0022,26.9018,26.9233,46400.0
2009-10-02 12:45:00,37.55,37.58,37.48,37.49,36700.0,26.9233,26.9448,26.8731,26.8803,36700.0
2009-10-02 12:50:00,37.47,37.48,37.4,37.44,21400.0,26.8659,26.8731,26.8157,26.8444,21400.0
2009-10-02 12:55:00,37.43,37.47,37.4,37.46,15800.0,26.8372,26.8659,26.8157,26.8588,15800.0
2009-10-02 13:00:00,37.46,37.47,37.4,37.42,77800.0,26.8588,26.8659,26.8157,26.8301,77800.0
2009-10-02 13:05:00,37.41,37.45,37.41,37.43,35300.0,26.8229,26.8516,26.8229,26.8372,35300.0
2009-10-02 13:10:00,37.42,37.6,37.42,37.54,24600.0,26.8301,26.9591,26.8301,26.9161,24600.0
2009-10-02 13:15:00,37.54,37.58,37.52,37.53,13400.0,26.9161,26.9448,26.9018,26.9089,13400.0
2009-10-02 13:20:00,37.53,37.53,37.46,37.49,16200.0,26.9089,26.9089,26.8588,26.8803,16200.0
2009-10-02 13:25:00,37.49,37.49,37.46,37.47,9100.0,26.8803,26.8803,26.8588,26.8659,9100.0
2009-10-02 13:30:00,37.47,37.52,37.4,37.4,20400.0,26.8659,26.9018,26.8157,26.8157,20400.0
2009-10-02 13:35:00,37.4,37.43,37.28,37.3,56100.0,26.8157,26.8372,26.7297,26.744,56100.0
2009-10-02 13:40:00,37.3,37.37,37.18,37.37,109700.0,26.744,26.7942,26.658,26.7942,109700.0
2009-10-02 13:45:00,37.35,37.35,37.29,37.31,19100.0,26.7799,26.7799,26.7369,26.7512,19100.0
2009-10-02 13:50:00,37.3,37.36,37.3,37.32,33700.0,26.744,26.7871,26.744,26.7584,33700.0
2009-10-02 13:55:00,37.31,37.38,37.26,37.26,45700.0,26.7512,26.8014,26.7154,26.7154,45700.0
2009-10-02 14:00:00,37.25,37.26,37.11,37.15,45800.0,26.7082,26.7154,26.6078,26.6365,45800.0
2009-10-02 14:05:00,37.14,37.2,37.1,37.12,53900.0,26.6293,26.6723,26.6006,26.615,53900.0
2009-10-02 14:10:00,37.12,37.14,37.02,37.05,32100.0,26.615,26.6293,26.5433,26.5648,32100.0
2009-10-02 14:15:00,37.05,37.15,37.02,37.15,34000.0,26.5648,26.6365,26.5433,26.6365,34000.0
2009-10-02 14:20:00,37.15,37.18,37.1,37.12,29600.0,26.6365,26.658,26.6006,26.615,29600.0
2009-10-02 14:25:00,37.11,37.17,37.05,37.05,21400.0,26.6078,26.6508,26.5648,26.5648,21400.0
2009-10-02 14:30:00,37.05,37.09,36.99,36.99,43400.0,26.5648,26.5935,26.5218,26.5218,43400.0
2009-10-02 14:35:00,36.99,37.02,36.93,36.94,30500.0,26.5218,26.5433,26.4787,26.4859,30500.0
2009-10-02 14:40:00,36.93,36.94,36.86,36.87,51200.0,26.4787,26.4859,26.4286,26.4357,51200.0
2009-10-02 14:45:00,36.87,36.94,36.85,36.92,45500.0,26.4357,26.4859,26.4214,26.4716,45500.0
2009-10-02 14:50:00,36.92,37.03,36.88,36.92,44700.0,26.4716,26.5504,26.4429,26.4716,44700.0
2009-10-02 14:55:00,36.92,36.99,36.86,36.87,47200.0,26.4716,26.5218,26.4286,26.4357,47200.0
2009-10-02 15:00:00,36.88,36.9,36.76,36.81,50400.0,26.4429,26.4572,26.3569,26.3927,50400.0
2009-10-02 15:05:00,36.79,36.87,36.77,36.81,46900.0,26.3784,26.4357,26.364,26.3927,46900.0
2009-10-02 15:10:00,36.81,36.82,36.78,36.81,151100.0,26.3927,26.3999,26.3712,26.3927,151100.0
2009-10-02 15:15:00,36.82,36.82,36.73,36.77,56400.0,26.3999,26.3999,26.3353,26.364,56400.0
2009-10-02 15:20:00,36.76,36.79,36.68,36.68,61200.0,26.3569,26.3784,26.2995,26.2995,61200.0
2009-10-02 15:25:00,36.68,36.68,36.48,36.49,103800.0,26.2995,26.2995,26.1561,26.1633,103800.0
2009-10-02 15:30:00,36.49,36.65,36.47,36.58,205400.0,26.1633,26.278,26.1489,26.2278,205400.0
2009-10-02 15:35:00,36.57,36.58,36.42,36.51,184200.0,26.2206,26.2278,26.1131,26.1776,184200.0
2009-10-02 15:40:00,36.51,36.52,36.33,36.4,182300.0,26.1776,26.1848,26.0485,26.0987,182300.0
2009-10-02 15:45:00,36.41,36.5,36.37,36.42,175200.0,26.1059,26.1704,26.0772,26.1131,175200.0
2009-10-02 15:50:00,36.43,36.45,36.22,36.37,208400.0,26.1202,26.1346,25.9697,26.0772,208400.0
2009-10-02 15:55:00,36.38,36.42,36.32,36.41,346900.0,26.0844,26.1131,26.0414,26.1059,346900.0
2009-10-05 09:30:00,36.82,36.82,36.04,36.05,91400.0,26.3999,26.3999,25.8406,25.8478,91400.0
2009-10-05 09:35:00,36.05,36.15,35.94,36.02,138300.0,25.8478,25.9195,25.7689,25.8263,138300.0
2009-10-05 09:40:00,35.99,36.34,35.99,36.21,76500.0,25.8048,26.0557,25.8048,25.9625,76500.0
2009-10-05 09:45:00,36.2,36.46,36.2,36.42,92400.0,25.9553,26.1418,25.9553,26.1131,92400.0
2009-10-05 09:50:00,36.41,36.54,36.34,36.49,87900.0,26.1059,26.1991,26.0557,26.1633,87900.0
2009-10-05 09:55:00,36.49,36.59,36.4,36.43,82200.0,26.1633,26.235,26.0987,26.1202,82200.0
2009-10-05 10:00:00,36.46,36.55,36.24,36.27,93100.0,26.1418,26.2063,25.984,26.0055,93100.0
2009-10-05 10:05:00,36.27,36.35,36.12,36.21,105500.0,26.0055,26.0629,25.898,25.9625,105500.0
2009-10-05 10:10:00,36.2,36.34,36.15,36.33,58700.0,25.9553,26.0557,25.9195,26.0485,58700.0
2009-10-05 10:15:00,36.32,36.39,36.2,36.24,73400.0,26.0414,26.0916,25.9553,25.984,73400.0
2009-10-05 10:20:00,36.22,36.24,35.7,35.88,213700.0,25.9697,25.984,25.5968,25.7259,213700.0
2009-10-05 10:25:00,35.87,36.08,35.82,36.07,72300.0,25.7187,25.8693,25.6829,25.8621,72300.0
2009-10-05 10:30:00,36.07,36.27,36.07,36.2,61800.0,25.8621,26.0055,25.8621,25.9553,61800.0
2009-10-05 10:35:00,36.2,36.34,36.18,36.29,71300.0,25.9553,26.0557,25.941,26.0199,71300.0
2009-10-05 10:40:00,36.29,36.4,36.25,36.27,60800.0,26.0199,26.0987,25.9912,26.0055,60800.0
2009-10-05 10:45:00,36.32,36.41,36.28,36.32,46000.0,26.0414,26.1059,26.0127,26.0414,46000.0
2009-10-05 10:50:00,36.32,36.35,36.2,36.2,41000.0,26.0414,26.0629,25.9553,25.9553,41000.0
2009-10-05 10:55:00,36.21,36.38,36.2,36.33,31200.0,25.9625,26.0844,25.9553,26.0485,31200.0
2009-10-05 11:00:00,36.37,36.43,36.29,36.34,40500.0,26.0772,26.1202,26.0199,26.0557,40500.0
2009-10-05 11:05:00,36.35,36.41,36.27,36.28,61900.0,26.0629,26.1059,26.0055,26.0127,61900.0
2009-10-05 11:10:00,36.28,36.29,36.22,36.26,45300.0,26.0127,26.0199,25.9697,25.9984,45300.0
2009-10-05 11:15:00,36.25,36.33,36.23,36.31,50200.0,25.9912,26.0485,25.9768,26.0342,50200.0
2009-10-05 11:20:00,36.3,36.32,36.26,36.29,33700.0,26.027,26.0414,25.9984,26.0199,33700.0
2009-10-05 11:25:00,36.28,36.34,36.25,36.28,42400.0,26.0127,26.0557,25.9912,26.0127,42400.0
2009-10-05 11:30:00,36.26,36.31,36.25,36.25,43500.0,25.9984,26.0342,25.9912,25.9912,43500.0
2009-10-05 11:35:00,36.26,36.31,36.25,36.25,62000.0,25.9984,26.0342,25.9912,25.9912,62000.0
2009-10-05 11:40:00,36.26,36.27,36.25,36.25,23300.0,25.9984,26.0055,25.9912,25.9912,23300.0
2009-10-05 11:45:00,36.25,36.32,36.17,36.32,51100.0,25.9912,26.0414,25.9338,26.0414,51100.0
2009-10-05 11:50:00,36.32,36.42,36.31,36.34,47800.0,26.0414,26.1131,26.0342,26.0557,47800.0
2009-10-05 11:55:00,36.34,36.46,36.32,36.38,51100.0,26.0557,26.1418,26.0414,26.0844,51100.0
2009-10-05 12:00:00,36.4,36.52,36.38,36.48,50500.0,26.0987,26.1848,26.0844,26.1561,50500.0
2009-10-05 12:05:00,36.46,36.47,36.32,36.33,30700.0,26.1418,26.1489,26.0414,26.0485,30700.0
2009-10-05 12:10:00,36.34,36.34,36.21,36.22,29300.0,26.0557,26.0557,25.9625,25.9697,29300.0
2009-10-05 12:15:00,36.22,36.27,36.08,36.08,29900.0,25.9697,26.0055,25.8693,25.8693,29900.0
2009-10-05 12:20:00,36.08,36.15,36.06,36.15,25300.0,25.8693,25.9195,25.855,25.9195,25300.0
2009-10-05 12:25:00,36.16,36.17,36.03,36.12,38200.0,25.9267,25.9338,25.8334,25.898,38200.0
2009-10-05 12:30:00,36.1,36.13,36.07,36.12,23700.0,25.8836,25.9051,25.8621,25.898,23700.0
2009-10-05 12:35:00,36.12,36.13,36.04,36.04,29100.0,25.898,25.9051,25.8406,25.8406,29100.0
2009-10-05 12:40:00,36.05,36.18,36.04,36.11,31100.0,25.8478,25.941,25.8406,25.8908,31100.0
2009-10-05 12:45:00,36.12,36.21,36.1,36.2,40500.0,25.898,25.9625,25.8836,25.9553,40500.0
2009-10-05 12:50:00,36.19,36.2,36.12,36.14,31300.0,25.9482,25.9553,25.898,25.9123,31300.0
2009-10-05 12:55:00,36.14,36.15,36.08,36.12,29900.0,25.9123,25.9195,25.8693,25.898,29900.0
2009-10-05 13:00:00,36.12,36.14,36.09,36.09,31300.0,25.898,25.9123,25.8765,25.8765,31300.0
2009-10-05 13:05:00,36.1,36.11,36.06,36.1,29700.0,25.8836,25.8908,25.855,25.8836,29700.0
2009-10-05 13:10:00,36.11,36.16,36.05,36.07,30000.0,25.8908,25.9267,25.8478,25.8621,30000.0
2009-10-05 13:15:00,36.07,36.1,36.0,36.02,60100.0,25.8621,25.8836,25.8119,25.8263,60100.0
2009-10-05 13:20:00,36.03,36.06,35.93,35.93,38700.0,25.8334,25.855,25.7617,25.7617,38700.0
2009-10-05 13:25:00,35.93,35.94,35.9,35.91,59000.0,25.7617,25.7689,25.7402,25.7474,59000.0
2009-10-05 13:30:00,35.91,35.95,35.85,35.9,41700.0,25.7474,25.7761,25.7044,25.7402,41700.0
2009-10-05 13:35:00,35.88,35.93,35.85,35.89,43000.0,25.7259,25.7617,25.7044,25.7331,43000.0
2009-10-05 13:40:00,35.88,35.91,35.86,35.89,33900.0,25.7259,25.7474,25.7116,25.7331,33900.0
2009-10-05 13:45:00,35.88,35.93,35.87,35.9,30800.0,25.7259,25.7617,25.7187,25.7402,30800.0
2009-10-05 13:50:00,35.9,35.98,35.89,35.98,38400.0,25.7402,25.7976,25.7331,25.7976,38400.0
2009-10-05 13:55:00,35.98,35.98,35.91,35.94,29300.0,25.7976,25.7976,25.7474,25.7689,29300.0
2009-10-05 14:00:00,35.94,35.98,35.92,35.95,26600.0,25.7689,25.7976,25.7546,25.7761,26600.0
2009-10-05 14:05:00,35.95,36.02,35.94,35.98,41100.0,25.7761,25.8263,25.7689,25.7976,41100.0
2009-10-05 14:10:00,35.99,35.99,35.88,35.9,68300.0,25.8048,25.8048,25.7259,25.7402,68300.0
2009-10-05 14:15:00,35.9,35.93,35.8,35.82,65900.0,25.7402,25.7617,25.6685,25.6829,65900.0
2009-10-05 14:20:00,35.81,35.82,35.75,35.76,49300.0,25.6757,25.6829,25.6327,25.6399,49300.0
2009-10-05 14:25:00,35.77,35.78,35.65,35.65,63000.0,25.647,25.6542,25.561,25.561,63000.0
2009-10-05 14:30:00,35.65,35.76,35.65,35.74,44200.0,25.561,25.6399,25.561,25.6255,44200.0
2009-10-05 14:35:00,35.74,35.8,35.74,35.79,64700.0,25.6255,25.6685,25.6255,25.6614,64700.0
2009-10-05 14:40:00,35.79,35.8,35.73,35.8,43600.0,25.6614,25.6685,25.6183,25.6685,43600.0
2009-10-05 14:45:00,35.81,35.98,35.81,35.92,177000.0,25.6757,25.7976,25.6757,25.7546,177000.0
2009-10-05 14:50:00,35.91,36.03,35.86,35.96,79700.0,25.7474,25.8334,25.7116,25.7833,79700.0
2009-10-05 14:55:00,35.96,36.02,35.82,35.82,58200.0,25.7833,25.8263,25.6829,25.6829,58200.0
2009-10-05 15:00:00,35.82,35.89,35.79,35.88,80000.0,25.6829,25.7331,25.6614,25.7259,80000.0
2009-10-05 15:05:00,35.87,35.9,35.78,35.83,89700.0,25.7187,25.7402,25.6542,25.69,89700.0
2009-10-05 15:10:00,35.82,35.93,35.82,35.91,44300.0,25.6829,25.7617,25.6829,25.7474,44300.0
2009-10-05 15:15:00,35.9,35.92,35.82,35.88,82500.0,25.7402,25.7546,25.6829,25.7259,82500.0
2009-10-05 15:20:00,35.89,36.0,35.88,35.99,80500.0,25.7331,25.8119,25.7259,25.8048,80500.0
2009-10-05 15:25:00,35.99,36.04,35.97,35.99,79000.0,25.8048,25.8406,25.7904,25.8048,79000.0
2009-10-05 15:30:00,36.0,36.04,35.99,36.01,48800.0,25.8119,25.8406,25.8048,25.8191,48800.0
2009-10-05 15:35:00,36.02,36.09,36.01,36.07,84300.0,25.8263,25.8765,25.8191,25.8621,84300.0
2009-10-05 15:40:00,36.07,36.1,36.01,36.08,112000.0,25.8621,25.8836,25.8191,25.8693,112000.0
2009-10-05 15:45:00,36.07,36.2,36.05,36.2,182300.0,25.8621,25.9553,25.8478,25.9553,182300.0
2009-10-05 15:50:00,36.2,36.22,36.12,36.21,244000.0,25.9553,25.9697,25.898,25.9625,244000.0
2009-10-05 15:55:00,36.21,36.22,36.17,36.17,265000.0,25.9625,25.9697,25.9338,25.9338,265000.0
2009-10-06 09:30:00,36.69,36.77,36.41,36.43,51000.0,26.3067,26.364,26.1059,26.1202,51000.0
2009-10-06 09:35:00,36.42,36.65,36.42,36.6,37500.0,26.1131,26.278,26.1131,26.2421,37500.0
2009-10-06 09:40:00,36.6,36.65,36.39,36.39,36200.0,26.2421,26.278,26.0916,26.0916,36200.0
2009-10-06 09:45:00,36.41,36.6,36.4,36.54,40800.0,26.1059,26.2421,26.0987,26.1991,40800.0
2009-10-06 09:50:00,36.55,36.84,36.55,36.8,29300.0,26.2063,26.4142,26.2063,26.3855,29300.0
2009-10-06 09:55:00,36.81,36.86,36.73,36.77,21500.0,26.3927,26.4286,26.3353,26.364,21500.0
2009-10-06 10:00:00,36.75,36.86,36.66,36.85,59800.0,26.3497,26.4286,26.2852,26.4214,59800.0
2009-10-06 10:05:00,36.85,36.93,36.85,36.93,43400.0,26.4214,26.4787,26.4214,26.4787,43400.0
2009-10-06 10:10:00,36.92,36.92,36.74,36.75,40100.0,26.4716,26.4716,26.3425,26.3497,40100.0
2009-10-06 10:15:00,36.76,36.81,36.58,36.58,48700.0,26.3569,26.3927,26.2278,26.2278,48700.0
2009-10-06 10:20:00,36.58,36.61,36.48,36.54,61000.0,26.2278,26.2493,26.1561,26.1991,61000.0
2009-10-06 10:25:00,36.55,36.56,36.45,36.46,46000.0,26.2063,26.2135,26.1346,26.1418,46000.0
2009-10-06 10:30:00,36.44,36.48,36.4,36.46,27400.0,26.1274,26.1561,26.0987,26.1418,27400.0
2009-10-06 10:35:00,36.45,36.65,36.45,36.64,14900.0,26.1346,26.278,26.1346,26.2708,14900.0
2009-10-06 10:40:00,36.64,36.75,36.64,36.67,17000.0,26.2708,26.3497,26.2708,26.2923,17000.0
2009-10-06 10:45:00,36.67,36.72,36.62,36.64,17500.0,26.2923,26.3282,26.2565,26.2708,17500.0
2009-10-06 10:50:00,36.65,36.72,36.61,36.69,22000.0,26.278,26.3282,26.2493,26.3067,22000.0
2009-10-06 10:55:00,36.69,36.71,36.65,36.69,14200.0,26.3067,26.321,26.278,26.3067,14200.0
2009-10-06 11:00:00,36.69,36.75,36.65,36.69,45800.0,26.3067,26.3497,26.278,26.3067,45800.0
2009-10-06 11:05:00,36.7,36.79,36.7,36.75,61300.0,26.3138,26.3784,26.3138,26.3497,61300.0
2009-10-06 11:10:00,36.76,36.79,36.69,36.7,47200.0,26.3569,26.3784,26.3067,26.3138,47200.0
2009-10-06 11:15:00,36.7,36.74,36.65,36.65,24400.0,26.3138,26.3425,26.278,26.278,24400.0
2009-10-06 11:20:00,36.65,36.74,36.64,36.69,21400.0,26.278,26.3425,26.2708,26.3067,21400.0
2009-10-06 11:25:00,36.7,36.71,36.62,36.62,26600.0,26.3138,26.321,26.2565,26.2565,26600.0
2009-10-06 11:30:00,36.64,36.75,36.61,36.72,30300.0,26.2708,26.3497,26.2493,26.3282,30300.0
2009-10-06 11:35:00,36.71,36.74,36.7,36.74,25300.0,26.321,26.3425,26.3138,26.3425,25300.0
2009-10-06 11:40:00,36.74,36.76,36.7,36.74,20500.0,26.3425,26.3569,26.3138,26.3425,20500.0
2009-10-06 11:45:00,36.74,36.74,36.62,36.62,67000.0,26.3425,26.3425,26.2565,26.2565,67000.0
2009-10-06 11:50:00,36.61,36.61,36.46,36.49,34600.0,26.2493,26.2493,26.1418,26.1633,34600.0
2009-10-06 11:55:00,36.48,36.5,36.45,36.45,18000.0,26.1561,26.1704,26.1346,26.1346,18000.0
2009-10-06 12:00:00,36.45,36.49,36.45,36.48,14000.0,26.1346,26.1633,26.1346,26.1561,14000.0
2009-10-06 12:05:00,36.48,36.49,36.45,36.46,24700.0,26.1561,26.1633,26.1346,26.1418,24700.0
2009-10-06 12:10:00,36.46,36.47,36.43,36.46,19500.0,26.1418,26.1489,26.1202,26.1418,19500.0
2009-10-06 12:15:00,36.47,36.55,36.47,36.51,19400.0,26.1489,26.2063,26.1489,26.1776,19400.0
2009-10-06 12:20:00,36.51,36.61,36.51,36.61,20200.0,26.1776,26.2493,26.1776,26.2493,20200.0
2009-10-06 12:25:00,36.62,36.65,36.57,36.58,16500.0,26.2565,26.278,26.2206,26.2278,16500.0
2009-10-06 12:30:00,36.57,36.64,36.57,36.62,17500.0,26.2206,26.2708,26.2206,26.2565,17500.0
2009-10-06 12:35:00,36.62,36.67,36.61,36.63,39700.0,26.2565,26.2923,26.2493,26.2636,39700.0
2009-10-06 12:40:00,36.63,36.66,36.62,36.65,34300.0,26.2636,26.2852,26.2565,26.278,34300.0
2009-10-06 12:45:00,36.62,36.62,36.49,36.49,17700.0,26.2565,26.2565,26.1633,26.1633,17700.0
2009-10-06 12:50:00,36.49,36.51,36.42,36.47,17500.0,26.1633,26.1776,26.1131,26.1489,17500.0
2009-10-06 12:55:00,36.47,36.49,36.32,36.34,21800.0,26.1489,26.1633,26.0414,26.0557,21800.0
2009-10-06 13:00:00,36.33,36.37,36.27,36.35,18100.0,26.0485,26.0772,26.0055,26.0629,18100.0
2009-10-06 13:05:00,36.35,36.39,36.23,36.36,33300.0,26.0629,26.0916,25.9768,26.0701,33300.0
2009-10-06 13:10:00,36.37,36.37,36.27,36.35,34500.0,26.0772,26.0772,26.0055,26.0629,34500.0
2009-10-06 13:15:00,36.36,36.41,36.28,36.38,40200.0,26.0701,26.1059,26.0127,26.0844,40200.0
2009-10-06 13:20:00,36.38,36.39,36.26,36.28,34500.0,26.0844,26.0916,25.9984,26.0127,34500.0
2009-10-06 13:25:00,36.29,36.3,36.19,36.22,35200.0,26.0199,26.027,25.9482,25.9697,35200.0
2009-10-06 13:30:00,36.21,36.21,36.08,36.18,35700.0,25.9625,25.9625,25.8693,25.941,35700.0
2009-10-06 13:35:00,36.18,36.21,36.08,36.08,38000.0,25.941,25.9625,25.8693,25.8693,38000.0
2009-10-06 13:40:00,36.08,36.08,35.99,36.03,37400.0,25.8693,25.8693,25.8048,25.8334,37400.0
2009-10-06 13:45:00,36.03,36.03,35.97,36.03,17000.0,25.8334,25.8334,25.7904,25.8334,17000.0
2009-10-06 13:50:00,36.02,36.03,35.89,35.94,42700.0,25.8263,25.8334,25.7331,25.7689,42700.0
2009-10-06 13:55:00,35.96,36.1,35.96,36.07,22400.0,25.7833,25.8836,25.7833,25.8621,22400.0
2009-10-06 14:00:00,36.07,36.09,35.88,35.88,33400.0,25.8621,25.8765,25.7259,25.7259,33400.0
2009-10-06 14:05:00,35.86,35.94,35.82,35.9,24000.0,25.7116,25.7689,25.6829,25.7402,24000.0
2009-10-06 14:10:00,35.92,36.05,35.87,36.05,21200.0,25.7546,25.8478,25.7187,25.8478,21200.0
2009-10-06 14:15:00,36.05,36.05,35.97,36.0,31000.0,25.8478,25.8478,25.7904,25.8119,31000.0
2009-10-06 14:20:00,36.0,36.04,35.88,35.97,38300.0,25.8119,25.8406,25.7259,25.7904,38300.0
2009-10-06 14:25:00,35.97,36.02,35.93,35.98,30400.0,25.7904,25.8263,25.7617,25.7976,30400.0
2009-10-06 14:30:00,35.98,36.11,35.95,36.11,25800.0,25.7976,25.8908,25.7761,25.8908,25800.0
2009-10-06 14:35:00,36.1,36.18,36.04,36.15,46900.0,25.8836,25.941,25.8406,25.9195,46900.0
2009-10-06 14:40:00,36.17,36.21,36.1,36.13,29000.0,25.9338,25.9625,25.8836,25.9051,29000.0
2009-10-06 14:45:00,36.12,36.22,36.1,36.16,30900.0,25.898,25.9697,25.8836,25.9267,30900.0
2009-10-06 14:50:00,36.16,36.23,36.12,36.21,43100.0,25.9267,25.9768,25.898,25.9625,43100.0
2009-10-06 14:55:00,36.21,36.23,36.12,36.12,35400.0,25.9625,25.9768,25.898,25.898,35400.0
2009-10-06 15:00:00,36.12,36.12,36.03,36.03,35700.0,25.898,25.898,25.8334,25.8334,35700.0
2009-10-06 15:05:00,36.04,36.33,36.03,36.27,64700.0,25.8406,26.0485,25.8334,26.0055,64700.0
2009-10-06 15:10:00,36.27,36.39,36.27,36.35,41200.0,26.0055,26.0916,26.0055,26.0629,41200.0
2009-10-06 15:15:00,36.35,36.43,36.3,36.36,45600.0,26.0629,26.1202,26.027,26.0701,45600.0
2009-10-06 15:20:00,36.36,36.39,36.31,36.34,60000.0,26.0701,26.0916,26.0342,26.0557,60000.0
2009-10-06 15:25:00,36.34,36.46,36.34,36.42,43200.0,26.0557,26.1418,26.0557,26.1131,43200.0
2009-10-06 15:30:00,36.43,36.49,36.39,36.45,53000.0,26.1202,26.1633,26.0916,26.1346,53000.0
2009-10-06 15:35:00,36.46,36.48,36.33,36.34,60100.0,26.1418,26.1561,26.0485,26.0557,60100.0
2009-10-06 15:40:00,36.34,36.35,36.25,36.31,87400.0,26.0557,26.0629,25.9912,26.0342,87400.0
2009-10-06 15:45:00,36.32,36.4,36.26,36.37,114300.0,26.0414,26.0987,25.9984,26.0772,114300.0
2009-10-06 15:50:00,36.38,36.44,36.29,36.41,95500.0,26.0844,26.1274,26.0199,26.1059,95500.0
2009-10-06 15:55:00,36.41,36.55,36.41,36.5,158400.0,26.1059,26.2063,26.1059,26.1704,158400.0
2009-10-07 09:30:00,36.29,36.37,36.04,36.23,41900.0,26.0199,26.0772,25.8406,25.9768,41900.0
2009-10-07 09:35:00,36.24,36.47,36.15,36.15,22900.0,25.984,26.1489,25.9195,25.9195,22900.0
2009-10-07 09:40:00,36.16,36.29,36.03,36.15,18600.0,25.9267,26.0199,25.8334,25.9195,18600.0
2009-10-07 09:45:00,36.16,36.18,35.99,36.05,20500.0,25.9267,25.941,25.8048,25.8478,20500.0
2009-10-07 09:50:00,36.03,36.28,36.03,36.15,28700.0,25.8334,26.0127,25.8334,25.9195,28700.0
2009-10-07 09:55:00,36.17,36.36,36.17,36.28,37200.0,25.9338,26.0701,25.9338,26.0127,37200.0
2009-10-07 10:00:00,36.26,36.28,36.02,36.13,50200.0,25.9984,26.0127,25.8263,25.9051,50200.0
2009-10-07 10:05:00,36.12,36.18,36.06,36.12,21500.0,25.898,25.941,25.855,25.898,21500.0
2009-10-07 10:10:00,36.13,36.18,36.11,36.17,29100.0,25.9051,25.941,25.8908,25.9338,29100.0
2009-10-07 10:15:00,36.18,36.38,36.18,36.34,13500.0,25.941,26.0844,25.941,26.0557,13500.0
2009-10-07 10:20:00,36.36,36.43,36.31,36.36,23000.0,26.0701,26.1202,26.0342,26.0701,23000.0
2009-10-07 10:25:00,36.35,36.39,36.32,36.35,29200.0,26.0629,26.0916,26.0414,26.0629,29200.0
2009-10-07 10:30:00,36.34,36.34,36.13,36.21,37500.0,26.0557,26.0557,25.9051,25.9625,37500.0
2009-10-07 10:35:00,36.21,36.3,36.13,36.2,35600.0,25.9625,26.027,25.9051,25.9553,35600.0
2009-10-07 10:40:00,36.2,36.29,36.17,36.23,29700.0,25.9553,26.0199,25.9338,25.9768,29700.0
2009-10-07 10:45:00,36.22,36.25,36.07,36.07,18000.0,25.9697,25.9912,25.8621,25.8621,18000.0
2009-10-07 10:50:00,36.07,36.32,36.04,36.32,23300.0,25.8621,26.0414,25.8406,26.0414,23300.0
2009-10-07 10:55:00,36.32,36.35,36.23,36.25,12400.0,26.0414,26.0629,25.9768,25.9912,12400.0
2009-10-07 11:00:00,36.25,36.46,36.25,36.4,20800.0,25.9912,26.1418,25.9912,26.0987,20800.0
2009-10-07 11:05:00,36.38,36.46,36.35,36.37,15600.0,26.0844,26.1418,26.0629,26.0772,15600.0
2009-10-07 11:10:00,36.37,36.39,36.21,36.23,23600.0,26.0772,26.0916,25.9625,25.9768,23600.0
2009-10-07 11:15:00,36.21,36.25,36.15,36.15,11000.0,25.9625,25.9912,25.9195,25.9195,11000.0
2009-10-07 11:20:00,36.15,36.3,36.14,36.24,15500.0,25.9195,26.027,25.9123,25.984,15500.0
2009-10-07 11:25:00,36.24,36.26,36.14,36.18,16800.0,25.984,25.9984,25.9123,25.941,16800.0
2009-10-07 11:30:00,36.17,36.19,36.04,36.04,19900.0,25.9338,25.9482,25.8406,25.8406,19900.0
2009-10-07 11:35:00,36.05,36.1,36.04,36.07,23400.0,25.8478,25.8836,25.8406,25.8621,23400.0
2009-10-07 11:40:00,36.07,36.12,36.06,36.12,15400.0,25.8621,25.898,25.855,25.898,15400.0
2009-10-07 11:45:00,36.11,36.24,36.08,36.23,19000.0,25.8908,25.984,25.8693,25.9768,19000.0
2009-10-07 11:50:00,36.22,36.3,36.21,36.21,14200.0,25.9697,26.027,25.9625,25.9625,14200.0
2009-10-07 11:55:00,36.21,36.25,36.17,36.18,13900.0,25.9625,25.9912,25.9338,25.941,13900.0
2009-10-07 12:00:00,36.17,36.28,36.14,36.21,15600.0,25.9338,26.0127,25.9123,25.9625,15600.0
2009-10-07 12:05:00,36.21,36.25,36.2,36.24,5000.0,25.9625,25.9912,25.9553,25.984,5000.0
2009-10-07 12:10:00,36.24,36.28,36.2,36.24,15400.0,25.984,26.0127,25.9553,25.984,15400.0
2009-10-07 12:15:00,36.23,36.34,36.23,36.33,9900.0,25.9768,26.0557,25.9768,26.0485,9900.0
2009-10-07 12:20:00,36.33,36.38,36.33,36.38,8700.0,26.0485,26.0844,26.0485,26.0844,8700.0
2009-10-07 12:25:00,36.37,36.4,36.33,36.37,9100.0,26.0772,26.0987,26.0485,26.0772,9100.0
2009-10-07 12:30:00,36.37,36.38,36.23,36.27,21800.0,26.0772,26.0844,25.9768,26.0055,21800.0
2009-10-07 12:35:00,36.28,36.31,36.23,36.25,8000.0,26.0127,26.0342,25.9768,25.9912,8000.0
2009-10-07 12:40:00,36.26,36.35,36.26,36.32,11700.0,25.9984,26.0629,25.9984,26.0414,11700.0
2009-10-07 12:45:00,36.33,36.35,36.3,36.34,6100.0,26.0485,26.0629,26.027,26.0557,6100.0
2009-10-07 12:50:00,36.36,36.43,36.36,36.4,10900.0,26.0701,26.1202,26.0701,26.0987,10900.0
2009-10-07 12:55:00,36.39,36.42,36.38,36.41,10700.0,26.0916,26.1131,26.0844,26.1059,10700.0
2009-10-07 13:00:00,36.42,36.43,36.35,36.36,17800.0,26.1131,26.1202,26.0629,26.0701,17800.0
2009-10-07 13:05:00,36.37,36.38,36.3,36.36,10600.0,26.0772,26.0844,26.027,26.0701,10600.0
2009-10-07 13:10:00,36.36,36.4,36.36,36.39,9000.0,26.0701,26.0987,26.0701,26.0916,9000.0
2009-10-07 13:15:00,36.38,36.47,36.38,36.47,13500.0,26.0844,26.1489,26.0844,26.1489,13500.0
2009-10-07 13:20:00,36.47,36.49,36.46,36.46,20600.0,26.1489,26.1633,26.1418,26.1418,20600.0
2009-10-07 13:25:00,36.46,36.53,36.46,36.53,16800.0,26.1418,26.1919,26.1418,26.1919,16800.0
2009-10-07 13:30:00,36.53,36.54,36.52,36.53,12300.0,26.1919,26.1991,26.1848,26.1919,12300.0
2009-10-07 13:35:00,36.52,36.64,36.52,36.63,18900.0,26.1848,26.2708,26.1848,26.2636,18900.0
2009-10-07 13:40:00,36.64,36.64,36.51,36.51,18100.0,26.2708,26.2708,26.1776,26.1776,18100.0
2009-10-07 13:45:00,36.49,36.49,36.42,36.46,23800.0,26.1633,26.1633,26.1131,26.1418,23800.0
2009-10-07 13:50:00,36.47,36.55,36.41,36.55,24500.0,26.1489,26.2063,26.1059,26.2063,24500.0
2009-10-07 13:55:00,36.56,36.62,36.53,36.62,24700.0,26.2135,26.2565,26.1919,26.2565,24700.0
2009-10-07 14:00:00,36.63,36.63,36.54,36.56,24400.0,26.2636,26.2636,26.1991,26.2135,24400.0
2009-10-07 14:05:00,36.57,36.59,36.5,36.53,15700.0,26.2206,26.235,26.1704,26.1919,15700.0
2009-10-07 14:10:00,36.53,36.54,36.43,36.46,24700.0,26.1919,26.1991,26.1202,26.1418,24700.0
2009-10-07 14:15:00,36.46,36.47,36.42,36.44,15800.0,26.1418,26.1489,26.1131,26.1274,15800.0
2009-10-07 14:20:00,36.44,36.44,36.34,36.37,32700.0,26.1274,26.1274,26.0557,26.0772,32700.0
2009-10-07 14:25:00,36.38,36.44,36.34,36.35,36100.0,26.0844,26.1274,26.0557,26.0629,36100.0
2009-10-07 14:30:00,36.36,36.36,36.25,36.27,55400.0,26.0701,26.0701,25.9912,26.0055,55400.0
2009-10-07 14:35:00,36.27,36.32,36.24,36.32,21300.0,26.0055,26.0414,25.984,26.0414,21300.0
2009-10-07 14:40:00,36.32,36.33,36.13,36.23,48500.0,26.0414,26.0485,25.9051,25.9768,48500.0
2009-10-07 14:45:00,36.23,36.36,36.21,36.36,15400.0,25.9768,26.0701,25.9625,26.0701,15400.0
2009-10-07 14:50:00,36.36,36.46,36.35,36.37,19100.0,26.0701,26.1418,26.0629,26.0772,19100.0
2009-10-07 14:55:00,36.37,36.4,36.34,36.39,12800.0,26.0772,26.0987,26.0557,26.0916,12800.0
2009-10-07 15:00:00,36.38,36.4,36.33,36.36,17900.0,26.0844,26.0987,26.0485,26.0701,17900.0
2009-10-07 15:05:00,36.37,36.45,36.36,36.45,20300.0,26.0772,26.1346,26.0701,26.1346,20300.0
2009-10-07 15:10:00,36.46,36.5,36.45,36.48,30200.0,26.1418,26.1704,26.1346,26.1561,30200.0
2009-10-07 15:15:00,36.48,36.5,36.41,36.49,31800.0,26.1561,26.1704,26.1059,26.1633,31800.0
2009-10-07 15:20:00,36.48,36.49,36.4,36.42,30600.0,26.1561,26.1633,26.0987,26.1131,30600.0
2009-10-07 15:25:00,36.42,36.5,36.4,36.48,26300.0,26.1131,26.1704,26.0987,26.1561,26300.0
2009-10-07 15:30:00,36.47,36.52,36.46,36.5,31800.0,26.1489,26.1848,26.1418,26.1704,31800.0
2009-10-07 15:35:00,36.5,36.68,36.5,36.61,122800.0,26.1704,26.2995,26.1704,26.2493,122800.0
2009-10-07 15:40:00,36.61,36.71,36.61,36.69,105300.0,26.2493,26.321,26.2493,26.3067,105300.0
2009-10-07 15:45:00,36.7,36.74,36.68,36.69,128700.0,26.3138,26.3425,26.2995,26.3067,128700.0
2009-10-07 15:50:00,36.69,36.73,36.65,36.67,132300.0,26.3067,26.3353,26.278,26.2923,132300.0
2009-10-07 15:55:00,36.67,36.75,36.64,36.71,179700.0,26.2923,26.3497,26.2708,26.321,179700.0
2009-10-08 09:30:00,37.0,37.0,36.72,36.96,155400.0,26.5289,26.5289,26.3282,26.5003,155400.0
2009-10-08 09:35:00,36.99,37.14,36.9,37.03,86500.0,26.5218,26.6293,26.4572,26.5504,86500.0
2009-10-08 09:40:00,37.01,37.15,36.93,36.95,55800.0,26.5361,26.6365,26.4787,26.4931,55800.0
2009-10-08 09:45:00,36.93,36.94,36.7,36.7,45300.0,26.4787,26.4859,26.3138,26.3138,45300.0
2009-10-08 09:50:00,36.72,36.88,36.61,36.87,33300.0,26.3282,26.4429,26.2493,26.4357,33300.0
2009-10-08 09:55:00,36.87,36.98,36.82,36.98,27500.0,26.4357,26.5146,26.3999,26.5146,27500.0
2009-10-08 10:00:00,36.96,37.04,36.84,37.03,35700.0,26.5003,26.5576,26.4142,26.5504,35700.0
2009-10-08 10:05:00,37.04,37.04,36.87,36.93,33600.0,26.5576,26.5576,26.4357,26.4787,33600.0
2009-10-08 10:10:00,36.93,37.0,36.92,36.93,15300.0,26.4787,26.5289,26.4716,26.4787,15300.0
2009-10-08 10:15:00,36.93,36.95,36.86,36.87,10300.0,26.4787,26.4931,26.4286,26.4357,10300.0
2009-10-08 10:20:00,36.85,36.98,36.8,36.98,12000.0,26.4214,26.5146,26.3855,26.5146,12000.0
2009-10-08 10:25:00,36.97,37.0,36.95,37.0,17000.0,26.5074,26.5289,26.4931,26.5289,17000.0
2009-10-08 10:30:00,36.99,37.05,36.97,36.97,28100.0,26.5218,26.5648,26.5074,26.5074,28100.0
2009-10-08 10:35:00,36.98,37.02,36.95,37.0,23600.0,26.5146,26.5433,26.4931,26.5289,23600.0
2009-10-08 10:40:00,36.99,37.02,36.92,36.97,16300.0,26.5218,26.5433,26.4716,26.5074,16300.0
2009-10-08 10:45:00,36.96,36.99,36.96,36.98,14400.0,26.5003,26.5218,26.5003,26.5146,14400.0
2009-10-08 10:50:00,36.98,37.0,36.97,37.0,7900.0,26.5146,26.5289,26.5074,26.5289,7900.0
2009-10-08 10:55:00,37.0,37.02,36.94,36.98,27500.0,26.5289,26.5433,26.4859,26.5146,27500.0
2009-10-08 11:00:00,36.96,37.0,36.85,36.85,17100.0,26.5003,26.5289,26.4214,26.4214,17100.0
2009-10-08 11:05:00,36.85,36.88,36.81,36.88,11100.0,26.4214,26.4429,26.3927,26.4429,11100.0
2009-10-08 11:10:00,36.88,36.94,36.86,36.9,17100.0,26.4429,26.4859,26.4286,26.4572,17100.0
2009-10-08 11:15:00,36.91,36.94,36.86,36.94,18000.0,26.4644,26.4859,26.4286,26.4859,18000.0
2009-10-08 11:20:00,36.94,36.97,36.87,36.95,54000.0,26.4859,26.5074,26.4357,26.4931,54000.0
2009-10-08 11:25:00,36.95,36.95,36.85,36.85,24100.0,26.4931,26.4931,26.4214,26.4214,24100.0
2009-10-08 11:30:00,36.85,36.97,36.85,36.96,28500.0,26.4214,26.5074,26.4214,26.5003,28500.0
2009-10-08 11:35:00,36.95,37.0,36.94,36.95,28900.0,26.4931,26.5289,26.4859,26.4931,28900.0
2009-10-08 11:40:00,36.95,36.98,36.88,36.92,29500.0,26.4931,26.5146,26.4429,26.4716,29500.0
2009-10-08 11:45:00,36.92,36.96,36.9,36.92,31300.0,26.4716,26.5003,26.4572,26.4716,31300.0
2009-10-08 11:50:00,36.93,36.95,36.89,36.89,30800.0,26.4787,26.4931,26.4501,26.4501,30800.0
2009-10-08 11:55:00,36.9,36.93,36.89,36.92,15800.0,26.4572,26.4787,26.4501,26.4716,15800.0
2009-10-08 12:00:00,36.92,36.92,36.86,36.88,20500.0,26.4716,26.4716,26.4286,26.4429,20500.0
2009-10-08 12:05:00,36.88,36.92,36.86,36.87,16500.0,26.4429,26.4716,26.4286,26.4357,16500.0
2009-10-08 12:10:00,36.86,36.92,36.86,36.88,15100.0,26.4286,26.4716,26.4286,26.4429,15100.0
2009-10-08 12:15:00,36.88,36.9,36.86,36.89,17300.0,26.4429,26.4572,26.4286,26.4501,17300.0
2009-10-08 12:20:00,36.89,36.95,36.88,36.94,29000.0,26.4501,26.4931,26.4429,26.4859,29000.0
2009-10-08 12:25:00,36.94,37.01,36.94,36.99,39100.0,26.4859,26.5361,26.4859,26.5218,39100.0
2009-10-08 12:30:00,37.0,37.04,36.98,36.99,44100.0,26.5289,26.5576,26.5146,26.5218,44100.0
2009-10-08 12:35:00,36.98,37.05,36.96,36.96,48000.0,26.5146,26.5648,26.5003,26.5003,48000.0
2009-10-08 12:40:00,36.94,36.98,36.94,36.96,49400.0,26.4859,26.5146,26.4859,26.5003,49400.0
2009-10-08 12:45:00,36.96,36.98,36.92,36.97,20300.0,26.5003,26.5146,26.4716,26.5074,20300.0
2009-10-08 12:50:00,36.97,36.98,36.95,36.96,26900.0,26.5074,26.5146,26.4931,26.5003,26900.0
2009-10-08 12:55:00,36.96,36.97,36.93,36.96,19300.0,26.5003,26.5074,26.4787,26.5003,19300.0
2009-10-08 13:00:00,36.96,36.98,36.9,36.96,66800.0,26.5003,26.5146,26.4572,26.5003,66800.0
2009-10-08 13:05:00,36.96,36.98,36.85,36.97,68300.0,26.5003,26.5146,26.4214,26.5074,68300.0
2009-10-08 13:10:00,36.98,36.98,36.89,36.94,49900.0,26.5146,26.5146,26.4501,26.4859,49900.0
2009-10-08 13:15:00,36.95,37.05,36.94,37.05,30200.0,26.4931,26.5648,26.4859,26.5648,30200.0
2009-10-08 13:20:00,37.05,37.05,36.99,36.99,27200.0,26.5648,26.5648,26.5218,26.5218,27200.0
2009-10-08 13:25:00,36.99,37.0,36.95,36.95,19200.0,26.5218,26.5289,26.4931,26.4931,19200.0
2009-10-08 13:30:00,36.96,36.96,36.8,36.81,24900.0,26.5003,26.5003,26.3855,26.3927,24900.0
2009-10-08 13:35:00,36.8,36.89,36.78,36.79,39800.0,26.3855,26.4501,26.3712,26.3784,39800.0
2009-10-08 13:40:00,36.79,36.92,36.79,36.92,47600.0,26.3784,26.4716,26.3784,26.4716,47600.0
2009-10-08 13:45:00,36.92,36.94,36.86,36.9,16800.0,26.4716,26.4859,26.4286,26.4572,16800.0
2009-10-08 13:50:00,36.89,36.95,36.86,36.91,20400.0,26.4501,26.4931,26.4286,26.4644,20400.0
2009-10-08 13:55:00,36.92,36.98,36.91,36.93,21000.0,26.4716,26.5146,26.4644,26.4787,21000.0
2009-10-08 14:00:00,36.93,36.95,36.92,36.93,13800.0,26.4787,26.4931,26.4716,26.4787,13800.0
2009-10-08 14:05:00,36.94,36.98,36.92,36.92,28500.0,26.4859,26.5146,26.4716,26.4716,28500.0
2009-10-08 14:10:00,36.92,36.95,36.81,36.81,20700.0,26.4716,26.4931,26.3927,26.3927,20700.0
2009-10-08 14:15:00,36.82,36.88,36.82,36.84,24000.0,26.3999,26.4429,26.3999,26.4142,24000.0
2009-10-08 14:20:00,36.86,36.89,36.85,36.85,23700.0,26.4286,26.4501,26.4214,26.4214,23700.0
2009-10-08 14:25:00,36.85,36.85,36.75,36.83,39700.0,26.4214,26.4214,26.3497,26.407,39700.0
2009-10-08 14:30:00,36.83,36.93,36.83,36.92,20200.0,26.407,26.4787,26.407,26.4716,20200.0
2009-10-08 14:35:00,36.92,36.93,36.9,36.92,14400.0,26.4716,26.4787,26.4572,26.4716,14400.0
2009-10-08 14:40:00,36.91,36.95,36.88,36.94,25300.0,26.4644,26.4931,26.4429,26.4859,25300.0
2009-10-08 14:45:00,36.94,36.96,36.88,36.91,50300.0,26.4859,26.5003,26.4429,26.4644,50300.0
2009-10-08 14:50:00,36.9,36.97,36.9,36.92,39800.0,26.4572,26.5074,26.4572,26.4716,39800.0
2009-10-08 14:55:00,36.92,36.97,36.91,36.94,32200.0,26.4716,26.5074,26.4644,26.4859,32200.0
2009-10-08 15:00:00,36.92,36.98,36.89,36.94,59000.0,26.4716,26.5146,26.4501,26.4859,59000.0
2009-10-08 15:05:00,36.94,36.97,36.93,36.93,33200.0,26.4859,26.5074,26.4787,26.4787,33200.0
2009-10-08 15:10:00,36.92,36.95,36.83,36.83,37700.0,26.4716,26.4931,26.407,26.407,37700.0
2009-10-08 15:15:00,36.84,36.91,36.83,36.91,25600.0,26.4142,26.4644,26.407,26.4644,25600.0
2009-10-08 15:20:00,36.92,36.96,36.89,36.95,42400.0,26.4716,26.5003,26.4501,26.4931,42400.0
2009-10-08 15:25:00,36.96,36.96,36.86,36.89,46300.0,26.5003,26.5003,26.4286,26.4501,46300.0
2009-10-08 15:30:00,36.89,36.89,36.82,36.84,46400.0,26.4501,26.4501,26.3999,26.4142,46400.0
2009-10-08 15:35:00,36.83,36.83,36.75,36.79,64300.0,26.407,26.407,26.3497,26.3784,64300.0
2009-10-08 15:40:00,36.8,36.95,36.8,36.91,61700.0,26.3855,26.4931,26.3855,26.4644,61700.0
2009-10-08 15:45:00,36.91,36.96,36.89,36.93,88700.0,26.4644,26.5003,26.4501,26.4787,88700.0
2009-10-08 15:50:00,36.94,36.96,36.9,36.94,99400.0,26.4859,26.5003,26.4572,26.4859,99400.0
2009-10-08 15:55:00,36.95,36.95,36.86,36.88,134500.0,26.4931,26.4931,26.4286,26.4429,134500.0
2009-10-09 09:30:00,36.94,37.0,36.71,36.71,27900.0,26.4859,26.5289,26.321,26.321,27900.0
2009-10-09 09:35:00,36.74,36.94,36.71,36.94,26700.0,26.3425,26.4859,26.321,26.4859,26700.0
2009-10-09 09:40:00,36.92,37.05,36.89,37.02,64500.0,26.4716,26.5648,26.4501,26.5433,64500.0
2009-10-09 09:45:00,37.02,37.02,36.82,36.82,37700.0,26.5433,26.5433,26.3999,26.3999,37700.0
2009-10-09 09:50:00,36.82,36.87,36.78,36.82,25300.0,26.3999,26.4357,26.3712,26.3999,25300.0
2009-10-09 09:55:00,36.84,36.91,36.82,36.9,17100.0,26.4142,26.4644,26.3999,26.4572,17100.0
2009-10-09 10:00:00,36.92,36.96,36.91,36.92,28300.0,26.4716,26.5003,26.4644,26.4716,28300.0
2009-10-09 10:05:00,36.92,36.95,36.85,36.86,37400.0,26.4716,26.4931,26.4214,26.4286,37400.0
2009-10-09 10:10:00,36.86,36.95,36.83,36.83,23800.0,26.4286,26.4931,26.407,26.407,23800.0
2009-10-09 10:15:00,36.82,36.84,36.72,36.72,17600.0,26.3999,26.4142,26.3282,26.3282,17600.0
2009-10-09 10:20:00,36.72,36.8,36.65,36.78,21900.0,26.3282,26.3855,26.278,26.3712,21900.0
2009-10-09 10:25:00,36.78,36.89,36.77,36.87,17700.0,26.3712,26.4501,26.364,26.4357,17700.0
2009-10-09 10:30:00,36.88,36.95,36.86,36.92,14700.0,26.4429,26.4931,26.4286,26.4716,14700.0
2009-10-09 10:35:00,36.91,36.93,36.84,36.91,21800.0,26.4644,26.4787,26.4142,26.4644,21800.0
2009-10-09 10:40:00,36.91,36.95,36.88,36.93,13300.0,26.4644,26.4931,26.4429,26.4787,13300.0
2009-10-09 10:45:00,36.93,37.01,36.89,37.0,49600.0,26.4787,26.5361,26.4501,26.5289,49600.0
2009-10-09 10:50:00,37.0,37.0,36.93,36.97,46500.0,26.5289,26.5289,26.4787,26.5074,46500.0
2009-10-09 10:55:00,36.98,36.98,36.89,36.92,25000.0,26.5146,26.5146,26.4501,26.4716,25000.0
2009-10-09 11:00:00,36.92,36.96,36.9,36.93,42800.0,26.4716,26.5003,26.4572,26.4787,42800.0
2009-10-09 11:05:00,36.93,36.95,36.89,36.91,22500.0,26.4787,26.4931,26.4501,26.4644,22500.0
2009-10-09 11:10:00,36.91,36.97,36.89,36.9,29000.0,26.4644,26.5074,26.4501,26.4572,29000.0
2009-10-09 11:15:00,36.9,36.9,36.84,36.89,19300.0,26.4572,26.4572,26.4142,26.4501,19300.0
2009-10-09 11:20:00,36.89,36.96,36.89,36.91,21300.0,26.4501,26.5003,26.4501,26.4644,21300.0
2009-10-09 11:25:00,36.91,36.95,36.91,36.91,17000.0,26.4644,26.4931,26.4644,26.4644,17000.0
2009-10-09 11:30:00,36.91,36.93,36.85,36.92,16800.0,26.4644,26.4787,26.4214,26.4716,16800.0
2009-10-09 11:35:00,36.91,36.93,36.83,36.87,12100.0,26.4644,26.4787,26.407,26.4357,12100.0
2009-10-09 11:40:00,36.86,36.87,36.81,36.81,8500.0,26.4286,26.4357,26.3927,26.3927,8500.0
2009-10-09 11:45:00,36.81,36.81,36.78,36.79,8700.0,26.3927,26.3927,26.3712,26.3784,8700.0
2009-10-09 11:50:00,36.78,36.89,36.78,36.87,15600.0,26.3712,26.4501,26.3712,26.4357,15600.0
2009-10-09 11:55:00,36.87,36.94,36.87,36.94,10600.0,26.4357,26.4859,26.4357,26.4859,10600.0
2009-10-09 12:00:00,36.92,36.95,36.92,36.92,14100.0,26.4716,26.4931,26.4716,26.4716,14100.0
2009-10-09 12:05:00,36.92,36.94,36.81,36.83,24100.0,26.4716,26.4859,26.3927,26.407,24100.0
2009-10-09 12:10:00,36.82,36.84,36.78,36.84,20200.0,26.3999,26.4142,26.3712,26.4142,20200.0
2009-10-09 12:15:00,36.85,36.89,36.84,36.89,14600.0,26.4214,26.4501,26.4142,26.4501,14600.0
2009-10-09 12:20:00,36.89,36.9,36.83,36.83,16100.0,26.4501,26.4572,26.407,26.407,16100.0
2009-10-09 12:25:00,36.83,36.85,36.79,36.81,19400.0,26.407,26.4214,26.3784,26.3927,19400.0
2009-10-09 12:30:00,36.81,36.87,36.8,36.86,24400.0,26.3927,26.4357,26.3855,26.4286,24400.0
2009-10-09 12:35:00,36.86,36.91,36.86,36.89,6000.0,26.4286,26.4644,26.4286,26.4501,6000.0
2009-10-09 12:40:00,36.89,36.92,36.86,36.87,13800.0,26.4501,26.4716,26.4286,26.4357,13800.0
2009-10-09 12:45:00,36.87,36.92,36.85,36.92,16200.0,26.4357,26.4716,26.4214,26.4716,16200.0
2009-10-09 12:50:00,36.92,36.93,36.89,36.91,28800.0,26.4716,26.4787,26.4501,26.4644,28800.0
2009-10-09 12:55:00,36.93,36.95,36.9,36.95,14800.0,26.4787,26.4931,26.4572,26.4931,14800.0
2009-10-09 13:00:00,36.95,36.97,36.9,36.9,20200.0,26.4931,26.5074,26.4572,26.4572,20200.0
2009-10-09 13:05:00,36.9,36.94,36.9,36.94,10400.0,26.4572,26.4859,26.4572,26.4859,10400.0
2009-10-09 13:10:00,36.94,36.95,36.94,36.94,10000.0,26.4859,26.4931,26.4859,26.4859,10000.0
2009-10-09 13:15:00,36.94,37.03,36.93,37.01,49000.0,26.4859,26.5504,26.4787,26.5361,49000.0
2009-10-09 13:20:00,37.01,37.05,36.99,37.02,19500.0,26.5361,26.5648,26.5218,26.5433,19500.0
2009-10-09 13:25:00,37.02,37.06,37.02,37.03,15400.0,26.5433,26.572,26.5433,26.5504,15400.0
2009-10-09 13:30:00,37.03,37.04,37.0,37.0,18100.0,26.5504,26.5576,26.5289,26.5289,18100.0
2009-10-09 13:35:00,37.01,37.01,36.95,36.95,17400.0,26.5361,26.5361,26.4931,26.4931,17400.0
2009-10-09 13:40:00,36.95,36.98,36.95,36.97,22700.0,26.4931,26.5146,26.4931,26.5074,22700.0
2009-10-09 13:45:00,36.97,36.97,36.91,36.95,28900.0,26.5074,26.5074,26.4644,26.4931,28900.0
2009-10-09 13:50:00,36.95,36.96,36.93,36.96,18100.0,26.4931,26.5003,26.4787,26.5003,18100.0
2009-10-09 13:55:00,36.95,37.0,36.92,36.94,24300.0,26.4931,26.5289,26.4716,26.4859,24300.0
2009-10-09 14:00:00,36.93,36.93,36.84,36.86,35500.0,26.4787,26.4787,26.4142,26.4286,35500.0
2009-10-09 14:05:00,36.86,36.88,36.83,36.83,30000.0,26.4286,26.4429,26.407,26.407,30000.0
2009-10-09 14:10:00,36.83,36.89,36.81,36.88,44500.0,26.407,26.4501,26.3927,26.4429,44500.0
2009-10-09 14:15:00,36.88,36.91,36.86,36.89,14000.0,26.4429,26.4644,26.4286,26.4501,14000.0
2009-10-09 14:20:00,36.9,36.9,36.81,36.82,29600.0,26.4572,26.4572,26.3927,26.3999,29600.0
2009-10-09 14:25:00,36.81,36.87,36.81,36.85,12700.0,26.3927,26.4357,26.3927,26.4214,12700.0
2009-10-09 14:30:00,36.85,36.9,36.85,36.9,17100.0,26.4214,26.4572,26.4214,26.4572,17100.0
2009-10-09 14:35:00,36.89,36.9,36.87,36.9,17400.0,26.4501,26.4572,26.4357,26.4572,17400.0
2009-10-09 14:40:00,36.89,36.9,36.87,36.9,24400.0,26.4501,26.4572,26.4357,26.4572,24400.0
2009-10-09 14:45:00,36.9,36.9,36.87,36.87,33800.0,26.4572,26.4572,26.4357,26.4357,33800.0
2009-10-09 14:50:00,36.86,36.9,36.86,36.88,128200.0,26.4286,26.4572,26.4286,26.4429,128200.0
2009-10-09 14:55:00,36.87,36.9,36.87,36.89,21900.0,26.4357,26.4572,26.4357,26.4501,21900.0
2009-10-09 15:00:00,36.88,36.91,36.88,36.89,66900.0,26.4429,26.4644,26.4429,26.4501,66900.0
2009-10-09 15:05:00,36.88,36.9,36.84,36.86,52200.0,26.4429,26.4572,26.4142,26.4286,52200.0
2009-10-09 15:10:00,36.86,36.89,36.84,36.87,57700.0,26.4286,26.4501,26.4142,26.4357,57700.0
2009-10-09 15:15:00,36.87,36.87,36.77,36.78,53100.0,26.4357,26.4357,26.364,26.3712,53100.0
2009-10-09 15:20:00,36.78,36.8,36.73,36.77,32200.0,26.3712,26.3855,26.3353,26.364,32200.0
2009-10-09 15:25:00,36.77,36.81,36.77,36.78,21400.0,26.364,26.3927,26.364,26.3712,21400.0
2009-10-09 15:30:00,36.78,36.8,36.71,36.72,53500.0,26.3712,26.3855,26.321,26.3282,53500.0
2009-10-09 15:35:00,36.73,36.73,36.66,36.66,63200.0,26.3353,26.3353,26.2852,26.2852,63200.0
2009-10-09 15:40:00,36.67,36.69,36.55,36.58,164900.0,26.2923,26.3067,26.2063,26.2278,164900.0
2009-10-09 15:45:00,36.58,36.63,36.51,36.62,112900.0,26.2278,26.2636,26.1776,26.2565,112900.0
2009-10-09 15:50:00,36.62,36.66,36.58,36.6,145200.0,26.2565,26.2852,26.2278,26.2421,145200.0
2009-10-09 15:55:00,36.59,36.73,36.59,36.68,199900.0,26.235,26.3353,26.235,26.2995,199900.0
2009-10-12 09:30:00,37.11,37.47,36.89,37.19,57400.0,26.6078,26.8659,26.4501,26.6652,57400.0
2009-10-12 09:35:00,37.22,37.26,37.05,37.06,29700.0,26.6867,26.7154,26.5648,26.572,29700.0
2009-10-12 09:40:00,37.07,37.29,37.07,37.27,27800.0,26.5791,26.7369,26.5791,26.7225,27800.0
2009-10-12 09:45:00,37.26,37.3,37.21,37.24,23300.0,26.7154,26.744,26.6795,26.701,23300.0
2009-10-12 09:50:00,37.25,37.29,37.16,37.16,29000.0,26.7082,26.7369,26.6437,26.6437,29000.0
2009-10-12 09:55:00,37.18,37.28,37.17,37.25,46800.0,26.658,26.7297,26.6508,26.7082,46800.0
2009-10-12 10:00:00,37.24,37.27,37.11,37.2,39200.0,26.701,26.7225,26.6078,26.6723,39200.0
2009-10-12 10:05:00,37.17,37.17,37.09,37.1,18300.0,26.6508,26.6508,26.5935,26.6006,18300.0
2009-10-12 10:10:00,37.09,37.12,37.03,37.1,32000.0,26.5935,26.615,26.5504,26.6006,32000.0
2009-10-12 10:15:00,37.1,37.15,36.98,37.01,20400.0,26.6006,26.6365,26.5146,26.5361,20400.0
2009-10-12 10:20:00,37.01,37.18,36.99,37.15,27600.0,26.5361,26.658,26.5218,26.6365,27600.0
2009-10-12 10:25:00,37.16,37.19,37.09,37.19,16200.0,26.6437,26.6652,26.5935,26.6652,16200.0
2009-10-12 10:30:00,37.2,37.25,37.16,37.19,21200.0,26.6723,26.7082,26.6437,26.6652,21200.0
2009-10-12 10:35:00,37.19,37.2,37.15,37.15,8500.0,26.6652,26.6723,26.6365,26.6365,8500.0
2009-10-12 10:40:00,37.15,37.21,37.14,37.19,12600.0,26.6365,26.6795,26.6293,26.6652,12600.0
2009-10-12 10:45:00,37.2,37.22,37.15,37.17,29000.0,26.6723,26.6867,26.6365,26.6508,29000.0
2009-10-12 10:50:00,37.17,37.25,37.16,37.2,17500.0,26.6508,26.7082,26.6437,26.6723,17500.0
2009-10-12 10:55:00,37.2,37.25,37.17,37.22,24000.0,26.6723,26.7082,26.6508,26.6867,24000.0
2009-10-12 11:00:00,37.22,37.22,37.12,37.14,27200.0,26.6867,26.6867,26.615,26.6293,27200.0
2009-10-12 11:05:00,37.14,37.18,37.11,37.15,13800.0,26.6293,26.658,26.6078,26.6365,13800.0
2009-10-12 11:10:00,37.15,37.16,37.11,37.13,17400.0,26.6365,26.6437,26.6078,26.6221,17400.0
2009-10-12 11:15:00,37.13,37.19,37.12,37.17,38900.0,26.6221,26.6652,26.615,26.6508,38900.0
2009-10-12 11:20:00,37.18,37.19,37.11,37.13,23500.0,26.658,26.6652,26.6078,26.6221,23500.0
2009-10-12 11:25:00,37.13,37.16,37.11,37.15,18400.0,26.6221,26.6437,26.6078,26.6365,18400.0
2009-10-12 11:30:00,37.14,37.14,37.05,37.07,15900.0,26.6293,26.6293,26.5648,26.5791,15900.0
2009-10-12 11:35:00,37.09,37.16,37.08,37.14,26700.0,26.5935,26.6437,26.5863,26.6293,26700.0
2009-10-12 11:40:00,37.15,37.15,37.1,37.11,17800.0,26.6365,26.6365,26.6006,26.6078,17800.0
2009-10-12 11:45:00,37.11,37.13,37.1,37.1,10400.0,26.6078,26.6221,26.6006,26.6006,10400.0
2009-10-12 11:50:00,37.11,37.11,37.04,37.05,9200.0,26.6078,26.6078,26.5576,26.5648,9200.0
2009-10-12 11:55:00,37.04,37.05,36.99,37.0,21100.0,26.5576,26.5648,26.5218,26.5289,21100.0
2009-10-12 12:00:00,37.0,37.1,37.0,37.1,26500.0,26.5289,26.6006,26.5289,26.6006,26500.0
2009-10-12 12:05:00,37.1,37.15,37.1,37.13,16200.0,26.6006,26.6365,26.6006,26.6221,16200.0
2009-10-12 12:10:00,37.13,37.17,37.09,37.09,22000.0,26.6221,26.6508,26.5935,26.5935,22000.0
2009-10-12 12:15:00,37.1,37.1,37.05,37.06,7000.0,26.6006,26.6006,26.5648,26.572,7000.0
2009-10-12 12:20:00,37.06,37.12,37.05,37.1,9700.0,26.572,26.615,26.5648,26.6006,9700.0
2009-10-12 12:25:00,37.12,37.13,37.09,37.09,9800.0,26.615,26.6221,26.5935,26.5935,9800.0
2009-10-12 12:30:00,37.09,37.12,37.07,37.09,20600.0,26.5935,26.615,26.5791,26.5935,20600.0
2009-10-12 12:35:00,37.1,37.1,37.09,37.1,3800.0,26.6006,26.6006,26.5935,26.6006,3800.0
2009-10-12 12:40:00,37.1,37.15,37.1,37.13,20000.0,26.6006,26.6365,26.6006,26.6221,20000.0
2009-10-12 12:45:00,37.15,37.15,37.13,37.13,8600.0,26.6365,26.6365,26.6221,26.6221,8600.0
2009-10-12 12:50:00,37.14,37.14,37.09,37.12,23500.0,26.6293,26.6293,26.5935,26.615,23500.0
2009-10-12 12:55:00,37.13,37.13,37.06,37.08,21000.0,26.6221,26.6221,26.572,26.5863,21000.0
2009-10-12 13:00:00,37.07,37.11,37.05,37.09,31800.0,26.5791,26.6078,26.5648,26.5935,31800.0
2009-10-12 13:05:00,37.08,37.08,36.99,36.99,21900.0,26.5863,26.5863,26.5218,26.5218,21900.0
2009-10-12 13:10:00,36.99,37.02,36.98,37.0,24500.0,26.5218,26.5433,26.5146,26.5289,24500.0
2009-10-12 13:15:00,37.01,37.01,36.95,36.97,26200.0,26.5361,26.5361,26.4931,26.5074,26200.0
2009-10-12 13:20:00,36.98,36.99,36.94,36.95,28300.0,26.5146,26.5218,26.4859,26.4931,28300.0
2009-10-12 13:25:00,36.96,36.97,36.91,36.97,33800.0,26.5003,26.5074,26.4644,26.5074,33800.0
2009-10-12 13:30:00,36.97,36.99,36.94,36.96,19600.0,26.5074,26.5218,26.4859,26.5003,19600.0
2009-10-12 13:35:00,36.96,36.99,36.95,36.95,11600.0,26.5003,26.5218,26.4931,26.4931,11600.0
2009-10-12 13:40:00,36.95,36.98,36.94,36.95,30200.0,26.4931,26.5146,26.4859,26.4931,30200.0
2009-10-12 13:45:00,36.96,36.96,36.9,36.91,16000.0,26.5003,26.5003,26.4572,26.4644,16000.0
2009-10-12 13:50:00,36.91,36.94,36.9,36.94,7300.0,26.4644,26.4859,26.4572,26.4859,7300.0
2009-10-12 13:55:00,36.94,36.98,36.93,36.95,15100.0,26.4859,26.5146,26.4787,26.4931,15100.0
2009-10-12 14:00:00,36.96,37.0,36.94,36.98,25700.0,26.5003,26.5289,26.4859,26.5146,25700.0
2009-10-12 14:05:00,36.98,37.02,36.96,36.96,14800.0,26.5146,26.5433,26.5003,26.5003,14800.0
2009-10-12 14:10:00,36.97,36.97,36.92,36.94,21300.0,26.5074,26.5074,26.4716,26.4859,21300.0
2009-10-12 14:15:00,36.94,36.97,36.83,36.85,41700.0,26.4859,26.5074,26.407,26.4214,41700.0
2009-10-12 14:20:00,36.85,36.85,36.73,36.84,33400.0,26.4214,26.4214,26.3353,26.4142,33400.0
2009-10-12 14:25:00,36.83,36.95,36.8,36.86,59700.0,26.407,26.4931,26.3855,26.4286,59700.0
2009-10-12 14:30:00,36.87,36.87,36.78,36.84,22200.0,26.4357,26.4357,26.3712,26.4142,22200.0
2009-10-12 14:35:00,36.83,36.85,36.8,36.85,12500.0,26.407,26.4214,26.3855,26.4214,12500.0
2009-10-12 14:40:00,36.85,36.89,36.83,36.88,31100.0,26.4214,26.4501,26.407,26.4429,31100.0
2009-10-12 14:45:00,36.89,36.95,36.85,36.91,32800.0,26.4501,26.4931,26.4214,26.4644,32800.0
2009-10-12 14:50:00,36.9,36.96,36.88,36.92,16000.0,26.4572,26.5003,26.4429,26.4716,16000.0
2009-10-12 14:55:00,36.92,37.01,36.89,37.01,23600.0,26.4716,26.5361,26.4501,26.5361,23600.0
2009-10-12 15:00:00,36.99,37.02,36.9,36.93,47600.0,26.5218,26.5433,26.4572,26.4787,47600.0
2009-10-12 15:05:00,36.94,36.96,36.92,36.96,12200.0,26.4859,26.5003,26.4716,26.5003,12200.0
2009-10-12 15:10:00,36.96,36.96,36.81,36.84,29800.0,26.5003,26.5003,26.3927,26.4142,29800.0
2009-10-12 15:15:00,36.84,36.87,36.84,36.86,9700.0,26.4142,26.4357,26.4142,26.4286,9700.0
2009-10-12 15:20:00,36.86,36.87,36.82,36.83,26300.0,26.4286,26.4357,26.3999,26.407,26300.0
2009-10-12 15:25:00,36.82,36.86,36.79,36.86,38900.0,26.3999,26.4286,26.3784,26.4286,38900.0
2009-10-12 15:30:00,36.86,36.9,36.85,36.87,26500.0,26.4286,26.4572,26.4214,26.4357,26500.0
2009-10-12 15:35:00,36.86,36.91,36.83,36.86,34900.0,26.4286,26.4644,26.407,26.4286,34900.0
2009-10-12 15:40:00,36.87,36.88,36.79,36.84,50600.0,26.4357,26.4429,26.3784,26.4142,50600.0
2009-10-12 15:45:00,36.83,36.86,36.8,36.83,36200.0,26.407,26.4286,26.3855,26.407,36200.0
2009-10-12 15:50:00,36.83,36.84,36.79,36.83,56300.0,26.407,26.4142,26.3784,26.407,56300.0
2009-10-12 15:55:00,36.84,36.88,36.82,36.88,107300.0,26.4142,26.4429,26.3999,26.4429,107300.0
2009-10-13 09:30:00,35.83,36.19,35.55,36.11,66500.0,25.69,25.9482,25.4893,25.8908,66500.0
2009-10-13 09:35:00,36.07,36.26,36.02,36.1,60000.0,25.8621,25.9984,25.8263,25.8836,60000.0
2009-10-13 09:40:00,36.1,36.22,36.07,36.09,28700.0,25.8836,25.9697,25.8621,25.8765,28700.0
2009-10-13 09:45:00,36.11,36.13,36.06,36.12,45600.0,25.8908,25.9051,25.855,25.898,45600.0
2009-10-13 09:50:00,36.11,36.14,36.02,36.04,48300.0,25.8908,25.9123,25.8263,25.8406,48300.0
2009-10-13 09:55:00,36.05,36.11,36.0,36.03,59600.0,25.8478,25.8908,25.8119,25.8334,59600.0
2009-10-13 10:00:00,36.03,36.09,35.98,36.0,66300.0,25.8334,25.8765,25.7976,25.8119,66300.0
2009-10-13 10:05:00,36.0,36.13,35.98,36.06,36600.0,25.8119,25.9051,25.7976,25.855,36600.0
2009-10-13 10:10:00,36.06,36.13,36.0,36.05,25500.0,25.855,25.9051,25.8119,25.8478,25500.0
2009-10-13 10:15:00,36.05,36.07,36.0,36.03,39300.0,25.8478,25.8621,25.8119,25.8334,39300.0
2009-10-13 10:20:00,36.04,36.04,35.97,36.03,34200.0,25.8406,25.8406,25.7904,25.8334,34200.0
2009-10-13 10:25:00,36.01,36.08,35.99,36.07,43500.0,25.8191,25.8693,25.8048,25.8621,43500.0
2009-10-13 10:30:00,36.08,36.1,36.05,36.08,32000.0,25.8693,25.8836,25.8478,25.8693,32000.0
2009-10-13 10:35:00,36.08,36.09,35.98,35.98,26000.0,25.8693,25.8765,25.7976,25.7976,26000.0
2009-10-13 10:40:00,35.98,36.09,35.94,36.08,39800.0,25.7976,25.8765,25.7689,25.8693,39800.0
2009-10-13 10:45:00,36.07,36.09,36.03,36.05,16500.0,25.8621,25.8765,25.8334,25.8478,16500.0
2009-10-13 10:50:00,36.05,36.06,36.0,36.0,17800.0,25.8478,25.855,25.8119,25.8119,17800.0
2009-10-13 10:55:00,36.01,36.09,36.01,36.06,19800.0,25.8191,25.8765,25.8191,25.855,19800.0
2009-10-13 11:00:00,36.05,36.05,36.0,36.0,17400.0,25.8478,25.8478,25.8119,25.8119,17400.0
2009-10-13 11:05:00,36.0,36.01,35.82,35.92,44900.0,25.8119,25.8191,25.6829,25.7546,44900.0
2009-10-13 11:10:00,35.93,36.04,35.91,36.01,14800.0,25.7617,25.8406,25.7474,25.8191,14800.0
2009-10-13 11:15:00,36.0,36.02,35.91,35.94,18300.0,25.8119,25.8263,25.7474,25.7689,18300.0
2009-10-13 11:20:00,35.96,35.97,35.89,35.97,21000.0,25.7833,25.7904,25.7331,25.7904,21000.0
2009-10-13 11:25:00,35.96,36.01,35.95,35.98,26300.0,25.7833,25.8191,25.7761,25.7976,26300.0
2009-10-13 11:30:00,35.98,36.01,35.95,35.99,20400.0,25.7976,25.8191,25.7761,25.8048,20400.0
2009-10-13 11:35:00,35.97,36.03,35.97,36.03,48500.0,25.7904,25.8334,25.7904,25.8334,48500.0
2009-10-13 11:40:00,36.03,36.11,36.01,36.11,39500.0,25.8334,25.8908,25.8191,25.8908,39500.0
2009-10-13 11:45:00,36.12,36.15,36.09,36.11,56800.0,25.898,25.9195,25.8765,25.8908,56800.0
2009-10-13 11:50:00,36.11,36.19,36.1,36.15,34300.0,25.8908,25.9482,25.8836,25.9195,34300.0
2009-10-13 11:55:00,36.15,36.2,36.12,36.12,25000.0,25.9195,25.9553,25.898,25.898,25000.0
2009-10-13 12:00:00,36.12,36.14,36.1,36.14,30600.0,25.898,25.9123,25.8836,25.9123,30600.0
2009-10-13 12:05:00,36.14,36.22,36.1,36.21,35600.0,25.9123,25.9697,25.8836,25.9625,35600.0
2009-10-13 12:10:00,36.21,36.23,36.16,36.19,22900.0,25.9625,25.9768,25.9267,25.9482,22900.0
2009-10-13 12:15:00,36.19,36.23,36.16,36.16,22400.0,25.9482,25.9768,25.9267,25.9267,22400.0
2009-10-13 12:20:00,36.16,36.18,36.06,36.13,32100.0,25.9267,25.941,25.855,25.9051,32100.0
2009-10-13 12:25:00,36.13,36.17,36.13,36.15,16600.0,25.9051,25.9338,25.9051,25.9195,16600.0
2009-10-13 12:30:00,36.14,36.15,36.08,36.11,23400.0,25.9123,25.9195,25.8693,25.8908,23400.0
2009-10-13 12:35:00,36.11,36.11,36.04,36.05,21800.0,25.8908,25.8908,25.8406,25.8478,21800.0
2009-10-13 12:40:00,36.05,36.05,35.99,35.99,41200.0,25.8478,25.8478,25.8048,25.8048,41200.0
2009-10-13 12:45:00,36.0,36.02,35.92,36.0,67900.0,25.8119,25.8263,25.7546,25.8119,67900.0
2009-10-13 12:50:00,35.97,35.99,35.92,35.94,37400.0,25.7904,25.8048,25.7546,25.7689,37400.0
2009-10-13 12:55:00,35.95,35.97,35.94,35.95,34300.0,25.7761,25.7904,25.7689,25.7761,34300.0
2009-10-13 13:00:00,35.95,36.01,35.95,36.01,24700.0,25.7761,25.8191,25.7761,25.8191,24700.0
2009-10-13 13:05:00,36.0,36.02,36.0,36.01,20900.0,25.8119,25.8263,25.8119,25.8191,20900.0
2009-10-13 13:10:00,36.0,36.03,35.97,35.97,23500.0,25.8119,25.8334,25.7904,25.7904,23500.0
2009-10-13 13:15:00,35.98,36.01,35.92,35.92,68900.0,25.7976,25.8191,25.7546,25.7546,68900.0
2009-10-13 13:20:00,35.93,35.97,35.91,35.92,11900.0,25.7617,25.7904,25.7474,25.7546,11900.0
2009-10-13 13:25:00,35.91,35.99,35.91,35.93,59900.0,25.7474,25.8048,25.7474,25.7617,59900.0
2009-10-13 13:30:00,35.93,35.95,35.89,35.89,39000.0,25.7617,25.7761,25.7331,25.7331,39000.0
2009-10-13 13:35:00,35.9,35.92,35.88,35.91,18900.0,25.7402,25.7546,25.7259,25.7474,18900.0
2009-10-13 13:40:00,35.92,35.96,35.88,35.94,44600.0,25.7546,25.7833,25.7259,25.7689,44600.0
2009-10-13 13:45:00,35.93,35.94,35.83,35.85,24700.0,25.7617,25.7689,25.69,25.7044,24700.0
2009-10-13 13:50:00,35.86,35.86,35.8,35.81,24200.0,25.7116,25.7116,25.6685,25.6757,24200.0
2009-10-13 13:55:00,35.81,35.9,35.8,35.85,25500.0,25.6757,25.7402,25.6685,25.7044,25500.0
2009-10-13 14:00:00,35.85,35.85,35.74,35.74,43900.0,25.7044,25.7044,25.6255,25.6255,43900.0
2009-10-13 14:05:00,35.74,35.75,35.64,35.72,120900.0,25.6255,25.6327,25.5538,25.6112,120900.0
2009-10-13 14:10:00,35.71,35.77,35.67,35.74,36400.0,25.604,25.647,25.5753,25.6255,36400.0
2009-10-13 14:15:00,35.75,35.81,35.75,35.8,28500.0,25.6327,25.6757,25.6327,25.6685,28500.0
2009-10-13 14:20:00,35.8,35.87,35.78,35.87,37100.0,25.6685,25.7187,25.6542,25.7187,37100.0
2009-10-13 14:25:00,35.88,35.89,35.84,35.87,16300.0,25.7259,25.7331,25.6972,25.7187,16300.0
2009-10-13 14:30:00,35.87,35.93,35.86,35.93,24200.0,25.7187,25.7617,25.7116,25.7617,24200.0
2009-10-13 14:35:00,35.93,35.94,35.85,35.85,76700.0,25.7617,25.7689,25.7044,25.7044,76700.0
2009-10-13 14:40:00,35.85,35.86,35.83,35.85,44300.0,25.7044,25.7116,25.69,25.7044,44300.0
2009-10-13 14:45:00,35.84,35.98,35.79,35.98,186700.0,25.6972,25.7976,25.6614,25.7976,186700.0
2009-10-13 14:50:00,35.98,35.99,35.92,35.94,21300.0,25.7976,25.8048,25.7546,25.7689,21300.0
2009-10-13 14:55:00,35.94,35.94,35.86,35.9,15700.0,25.7689,25.7689,25.7116,25.7402,15700.0
2009-10-13 15:00:00,35.91,35.93,35.88,35.93,34900.0,25.7474,25.7617,25.7259,25.7617,34900.0
2009-10-13 15:05:00,35.93,35.97,35.91,35.92,27900.0,25.7617,25.7904,25.7474,25.7546,27900.0
2009-10-13 15:10:00,35.92,35.94,35.9,35.91,44200.0,25.7546,25.7689,25.7402,25.7474,44200.0
2009-10-13 15:15:00,35.92,36.01,35.91,35.99,54500.0,25.7546,25.8191,25.7474,25.8048,54500.0
2009-10-13 15:20:00,35.99,36.0,35.97,35.98,52400.0,25.8048,25.8119,25.7904,25.7976,52400.0
2009-10-13 15:25:00,35.98,36.0,35.95,35.99,49300.0,25.7976,25.8119,25.7761,25.8048,49300.0
2009-10-13 15:30:00,35.99,35.99,35.92,35.94,68200.0,25.8048,25.8048,25.7546,25.7689,68200.0
2009-10-13 15:35:00,35.94,35.94,35.87,35.9,97100.0,25.7689,25.7689,25.7187,25.7402,97100.0
2009-10-13 15:40:00,35.9,35.98,35.9,35.97,46700.0,25.7402,25.7976,25.7402,25.7904,46700.0
2009-10-13 15:45:00,35.97,36.01,35.91,35.92,74800.0,25.7904,25.8191,25.7474,25.7546,74800.0
2009-10-13 15:50:00,35.92,35.94,35.89,35.89,114100.0,25.7546,25.7689,25.7331,25.7331,114100.0
2009-10-13 15:55:00,35.89,35.91,35.79,35.84,180800.0,25.7331,25.7474,25.6614,25.6972,180800.0
2009-10-14 09:30:00,36.37,36.8,36.3,36.79,50200.0,26.0772,26.3855,26.027,26.3784,50200.0
2009-10-14 09:35:00,36.79,36.8,36.5,36.5,35900.0,26.3784,26.3855,26.1704,26.1704,35900.0
2009-10-14 09:40:00,36.55,36.74,36.55,36.65,28200.0,26.2063,26.3425,26.2063,26.278,28200.0
2009-10-14 09:45:00,36.64,36.68,36.47,36.48,36600.0,26.2708,26.2995,26.1489,26.1561,36600.0
2009-10-14 09:50:00,36.47,36.63,36.46,36.52,44400.0,26.1489,26.2636,26.1418,26.1848,44400.0
2009-10-14 09:55:00,36.53,36.55,36.45,36.48,23000.0,26.1919,26.2063,26.1346,26.1561,23000.0
2009-10-14 10:00:00,36.47,36.54,36.36,36.51,50100.0,26.1489,26.1991,26.0701,26.1776,50100.0
2009-10-14 10:05:00,36.52,36.54,36.42,36.51,51900.0,26.1848,26.1991,26.1131,26.1776,51900.0
2009-10-14 10:10:00,36.51,36.57,36.46,36.55,38000.0,26.1776,26.2206,26.1418,26.2063,38000.0
2009-10-14 10:15:00,36.56,36.6,36.48,36.56,37600.0,26.2135,26.2421,26.1561,26.2135,37600.0
2009-10-14 10:20:00,36.56,36.65,36.48,36.48,47000.0,26.2135,26.278,26.1561,26.1561,47000.0
2009-10-14 10:25:00,36.51,36.66,36.5,36.63,28200.0,26.1776,26.2852,26.1704,26.2636,28200.0
2009-10-14 10:30:00,36.64,36.66,36.59,36.61,34500.0,26.2708,26.2852,26.235,26.2493,34500.0
2009-10-14 10:35:00,36.63,36.76,36.6,36.73,28600.0,26.2636,26.3569,26.2421,26.3353,28600.0
2009-10-14 10:40:00,36.72,36.79,36.71,36.77,20700.0,26.3282,26.3784,26.321,26.364,20700.0
2009-10-14 10:45:00,36.76,36.88,36.75,36.88,22700.0,26.3569,26.4429,26.3497,26.4429,22700.0
2009-10-14 10:50:00,36.87,36.95,36.87,36.94,17400.0,26.4357,26.4931,26.4357,26.4859,17400.0
2009-10-14 10:55:00,36.93,36.95,36.87,36.88,22100.0,26.4787,26.4931,26.4357,26.4429,22100.0
2009-10-14 11:00:00,36.88,36.91,36.82,36.83,20500.0,26.4429,26.4644,26.3999,26.407,20500.0
2009-10-14 11:05:00,36.83,36.9,36.76,36.9,75800.0,26.407,26.4572,26.3569,26.4572,75800.0
2009-10-14 11:10:00,36.92,36.96,36.91,36.92,28000.0,26.4716,26.5003,26.4644,26.4716,28000.0
2009-10-14 11:15:00,36.92,36.99,36.9,36.98,41700.0,26.4716,26.5218,26.4572,26.5146,41700.0
2009-10-14 11:20:00,36.97,37.19,36.94,37.18,80000.0,26.5074,26.6652,26.4859,26.658,80000.0
2009-10-14 11:25:00,37.18,37.3,37.18,37.29,24900.0,26.658,26.744,26.658,26.7369,24900.0
2009-10-14 11:30:00,37.28,37.28,37.17,37.22,65400.0,26.7297,26.7297,26.6508,26.6867,65400.0
2009-10-14 11:35:00,37.22,37.24,37.13,37.15,18000.0,26.6867,26.701,26.6221,26.6365,18000.0
2009-10-14 11:40:00,37.13,37.18,37.11,37.17,12900.0,26.6221,26.658,26.6078,26.6508,12900.0
2009-10-14 11:45:00,37.17,37.2,37.15,37.2,11000.0,26.6508,26.6723,26.6365,26.6723,11000.0
2009-10-14 11:50:00,37.21,37.24,37.17,37.18,13200.0,26.6795,26.701,26.6508,26.658,13200.0
2009-10-14 11:55:00,37.16,37.21,37.16,37.2,8300.0,26.6437,26.6795,26.6437,26.6723,8300.0
2009-10-14 12:00:00,37.21,37.25,37.2,37.23,12800.0,26.6795,26.7082,26.6723,26.6938,12800.0
2009-10-14 12:05:00,37.23,37.28,37.21,37.26,12100.0,26.6938,26.7297,26.6795,26.7154,12100.0
2009-10-14 12:10:00,37.28,37.33,37.25,37.33,24400.0,26.7297,26.7655,26.7082,26.7655,24400.0
2009-10-14 12:15:00,37.33,37.38,37.21,37.29,57200.0,26.7655,26.8014,26.6795,26.7369,57200.0
2009-10-14 12:20:00,37.28,37.31,37.23,37.23,31100.0,26.7297,26.7512,26.6938,26.6938,31100.0
2009-10-14 12:25:00,37.24,37.29,37.21,37.24,12200.0,26.701,26.7369,26.6795,26.701,12200.0
2009-10-14 12:30:00,37.24,37.25,37.21,37.24,11300.0,26.701,26.7082,26.6795,26.701,11300.0
2009-10-14 12:35:00,37.24,37.29,37.23,37.27,12500.0,26.701,26.7369,26.6938,26.7225,12500.0
2009-10-14 12:40:00,37.27,37.29,37.21,37.24,13700.0,26.7225,26.7369,26.6795,26.701,13700.0
2009-10-14 12:45:00,37.25,37.29,37.22,37.22,11100.0,26.7082,26.7369,26.6867,26.6867,11100.0
2009-10-14 12:50:00,37.22,37.28,37.21,37.26,13200.0,26.6867,26.7297,26.6795,26.7154,13200.0
2009-10-14 12:55:00,37.26,37.27,37.21,37.25,13800.0,26.7154,26.7225,26.6795,26.7082,13800.0
2009-10-14 13:00:00,37.24,37.25,37.19,37.23,32400.0,26.701,26.7082,26.6652,26.6938,32400.0
2009-10-14 13:05:00,37.23,37.28,37.21,37.25,45900.0,26.6938,26.7297,26.6795,26.7082,45900.0
2009-10-14 13:10:00,37.25,37.31,37.2,37.31,32800.0,26.7082,26.7512,26.6723,26.7512,32800.0
2009-10-14 13:15:00,37.3,37.34,37.28,37.34,11500.0,26.744,26.7727,26.7297,26.7727,11500.0
2009-10-14 13:20:00,37.33,37.38,37.29,37.33,39800.0,26.7655,26.8014,26.7369,26.7655,39800.0
2009-10-14 13:25:00,37.34,37.38,37.31,37.37,13800.0,26.7727,26.8014,26.7512,26.7942,13800.0
2009-10-14 13:30:00,37.39,37.47,37.38,37.46,18000.0,26.8086,26.8659,26.8014,26.8588,18000.0
2009-10-14 13:35:00,37.45,37.47,37.43,37.44,13400.0,26.8516,26.8659,26.8372,26.8444,13400.0
2009-10-14 13:40:00,37.44,37.47,37.43,37.47,32000.0,26.8444,26.8659,26.8372,26.8659,32000.0
2009-10-14 13:45:00,37.47,37.48,37.43,37.43,13900.0,26.8659,26.8731,26.8372,26.8372,13900.0
2009-10-14 13:50:00,37.43,37.44,37.41,37.42,12000.0,26.8372,26.8444,26.8229,26.8301,12000.0
2009-10-14 13:55:00,37.42,37.45,37.38,37.4,24200.0,26.8301,26.8516,26.8014,26.8157,24200.0
2009-10-14 14:00:00,37.4,37.42,37.31,37.34,32500.0,26.8157,26.8301,26.7512,26.7727,32500.0
2009-10-14 14:05:00,37.35,37.39,37.35,37.39,9400.0,26.7799,26.8086,26.7799,26.8086,9400.0
2009-10-14 14:10:00,37.4,37.4,37.32,37.34,20200.0,26.8157,26.8157,26.7584,26.7727,20200.0
2009-10-14 14:15:00,37.35,37.39,37.32,37.33,32300.0,26.7799,26.8086,26.7584,26.7655,32300.0
2009-10-14 14:20:00,37.33,37.33,37.23,37.26,40600.0,26.7655,26.7655,26.6938,26.7154,40600.0
2009-10-14 14:25:00,37.26,37.38,37.26,37.32,32900.0,26.7154,26.8014,26.7154,26.7584,32900.0
2009-10-14 14:30:00,37.31,37.34,37.3,37.33,15900.0,26.7512,26.7727,26.744,26.7655,15900.0
2009-10-14 14:35:00,37.33,37.37,37.29,37.31,23500.0,26.7655,26.7942,26.7369,26.7512,23500.0
2009-10-14 14:40:00,37.32,37.36,37.31,37.32,14300.0,26.7584,26.7871,26.7512,26.7584,14300.0
2009-10-14 14:45:00,37.32,37.33,37.29,37.31,40800.0,26.7584,26.7655,26.7369,26.7512,40800.0
2009-10-14 14:50:00,37.31,37.32,37.23,37.25,33000.0,26.7512,26.7584,26.6938,26.7082,33000.0
2009-10-14 14:55:00,37.26,37.3,37.24,37.25,50900.0,26.7154,26.744,26.701,26.7082,50900.0
2009-10-14 15:00:00,37.25,37.32,37.23,37.28,66300.0,26.7082,26.7584,26.6938,26.7297,66300.0
2009-10-14 15:05:00,37.28,37.3,37.2,37.3,62100.0,26.7297,26.744,26.6723,26.744,62100.0
2009-10-14 15:10:00,37.3,37.3,37.16,37.17,150500.0,26.744,26.744,26.6437,26.6508,150500.0
2009-10-14 15:15:00,37.17,37.26,37.17,37.25,69900.0,26.6508,26.7154,26.6508,26.7082,69900.0
2009-10-14 15:20:00,37.25,37.31,37.22,37.31,66000.0,26.7082,26.7512,26.6867,26.7512,66000.0
2009-10-14 15:25:00,37.31,37.45,37.31,37.38,80900.0,26.7512,26.8516,26.7512,26.8014,80900.0
2009-10-14 15:30:00,37.38,37.48,37.35,37.48,73300.0,26.8014,26.8731,26.7799,26.8731,73300.0
2009-10-14 15:35:00,37.47,37.59,37.45,37.59,78000.0,26.8659,26.952,26.8516,26.952,78000.0
2009-10-14 15:40:00,37.59,37.59,37.53,37.58,143200.0,26.952,26.952,26.9089,26.9448,143200.0
2009-10-14 15:45:00,37.58,37.63,37.54,37.56,215800.0,26.9448,26.9806,26.9161,26.9305,215800.0
2009-10-14 15:50:00,37.56,37.68,37.55,37.67,182800.0,26.9305,27.0165,26.9233,27.0093,182800.0
2009-10-14 15:55:00,37.67,37.71,37.63,37.65,244000.0,27.0093,27.038,26.9806,26.995,244000.0
2009-10-15 09:30:00,37.24,37.59,37.24,37.48,37600.0,26.701,26.952,26.701,26.8731,37600.0
2009-10-15 09:35:00,37.45,37.46,37.29,37.33,23200.0,26.8516,26.8588,26.7369,26.7655,23200.0
2009-10-15 09:40:00,37.33,37.33,37.11,37.12,26400.0,26.7655,26.7655,26.6078,26.615,26400.0
2009-10-15 09:45:00,37.13,37.25,37.09,37.13,18000.0,26.6221,26.7082,26.5935,26.6221,18000.0
2009-10-15 09:50:00,37.13,37.25,37.12,37.22,26400.0,26.6221,26.7082,26.615,26.6867,26400.0
2009-10-15 09:55:00,37.21,37.21,37.12,37.17,20700.0,26.6795,26.6795,26.615,26.6508,20700.0
2009-10-15 10:00:00,37.18,37.22,37.06,37.16,36500.0,26.658,26.6867,26.572,26.6437,36500.0
2009-10-15 10:05:00,37.15,37.23,37.13,37.14,19600.0,26.6365,26.6938,26.6221,26.6293,19600.0
2009-10-15 10:10:00,37.16,37.19,37.04,37.12,15700.0,26.6437,26.6652,26.5576,26.615,15700.0
2009-10-15 10:15:00,37.1,37.16,37.09,37.14,15300.0,26.6006,26.6437,26.5935,26.6293,15300.0
2009-10-15 10:20:00,37.14,37.2,37.09,37.15,34500.0,26.6293,26.6723,26.5935,26.6365,34500.0
2009-10-15 10:25:00,37.16,37.16,36.88,36.9,49600.0,26.6437,26.6437,26.4429,26.4572,49600.0
2009-10-15 10:30:00,36.89,36.95,36.83,36.87,32700.0,26.4501,26.4931,26.407,26.4357,32700.0
2009-10-15 10:35:00,36.87,36.87,36.74,36.76,44400.0,26.4357,26.4357,26.3425,26.3569,44400.0
2009-10-15 10:40:00,36.77,36.83,36.73,36.75,38500.0,26.364,26.407,26.3353,26.3497,38500.0
2009-10-15 10:45:00,36.75,36.76,36.6,36.66,43700.0,26.3497,26.3569,26.2421,26.2852,43700.0
2009-10-15 10:50:00,36.65,36.65,36.54,36.65,35300.0,26.278,26.278,26.1991,26.278,35300.0
2009-10-15 10:55:00,36.66,36.7,36.59,36.66,24700.0,26.2852,26.3138,26.235,26.2852,24700.0
2009-10-15 11:00:00,36.65,36.69,36.54,36.6,32900.0,26.278,26.3067,26.1991,26.2421,32900.0
2009-10-15 11:05:00,36.6,36.67,36.57,36.64,33900.0,26.2421,26.2923,26.2206,26.2708,33900.0
2009-10-15 11:10:00,36.62,36.64,36.57,36.58,31500.0,26.2565,26.2708,26.2206,26.2278,31500.0
2009-10-15 11:15:00,36.58,36.63,36.58,36.58,29200.0,26.2278,26.2636,26.2278,26.2278,29200.0
2009-10-15 11:20:00,36.58,36.6,36.45,36.51,37400.0,26.2278,26.2421,26.1346,26.1776,37400.0
2009-10-15 11:25:00,36.52,36.54,36.45,36.45,27400.0,26.1848,26.1991,26.1346,26.1346,27400.0
2009-10-15 11:30:00,36.46,36.51,36.43,36.47,35000.0,26.1418,26.1776,26.1202,26.1489,35000.0
2009-10-15 11:35:00,36.46,36.67,36.44,36.67,36500.0,26.1418,26.2923,26.1274,26.2923,36500.0
2009-10-15 11:40:00,36.66,36.69,36.63,36.65,23600.0,26.2852,26.3067,26.2636,26.278,23600.0
2009-10-15 11:45:00,36.65,36.67,36.6,36.64,32100.0,26.278,26.2923,26.2421,26.2708,32100.0
2009-10-15 11:50:00,36.65,36.65,36.62,36.64,28000.0,26.278,26.278,26.2565,26.2708,28000.0
2009-10-15 11:55:00,36.64,36.71,36.62,36.68,33200.0,26.2708,26.321,26.2565,26.2995,33200.0
2009-10-15 12:00:00,36.7,36.8,36.7,36.75,15200.0,26.3138,26.3855,26.3138,26.3497,15200.0
2009-10-15 12:05:00,36.76,36.81,36.72,36.81,13400.0,26.3569,26.3927,26.3282,26.3927,13400.0
2009-10-15 12:10:00,36.82,36.86,36.81,36.83,17900.0,26.3999,26.4286,26.3927,26.407,17900.0
2009-10-15 12:15:00,36.85,36.92,36.83,36.92,7200.0,26.4214,26.4716,26.407,26.4716,7200.0
2009-10-15 12:20:00,36.92,36.95,36.9,36.94,11700.0,26.4716,26.4931,26.4572,26.4859,11700.0
2009-10-15 12:25:00,36.94,36.95,36.9,36.91,13100.0,26.4859,26.4931,26.4572,26.4644,13100.0
2009-10-15 12:30:00,36.92,36.93,36.84,36.85,24000.0,26.4716,26.4787,26.4142,26.4214,24000.0
2009-10-15 12:35:00,36.86,36.9,36.83,36.9,7200.0,26.4286,26.4572,26.407,26.4572,7200.0
2009-10-15 12:40:00,36.9,36.92,36.9,36.91,5300.0,26.4572,26.4716,26.4572,26.4644,5300.0
2009-10-15 12:45:00,36.92,36.92,36.84,36.89,10500.0,26.4716,26.4716,26.4142,26.4501,10500.0
2009-10-15 12:50:00,36.9,36.91,36.89,36.91,12200.0,26.4572,26.4644,26.4501,26.4644,12200.0
2009-10-15 12:55:00,36.91,36.92,36.85,36.89,8600.0,26.4644,26.4716,26.4214,26.4501,8600.0
2009-10-15 13:00:00,36.89,36.94,36.89,36.94,10000.0,26.4501,26.4859,26.4501,26.4859,10000.0
2009-10-15 13:05:00,36.94,36.94,36.9,36.91,14300.0,26.4859,26.4859,26.4572,26.4644,14300.0
2009-10-15 13:10:00,36.9,36.92,36.88,36.89,9400.0,26.4572,26.4716,26.4429,26.4501,9400.0
2009-10-15 13:15:00,36.89,36.94,36.89,36.91,6600.0,26.4501,26.4859,26.4501,26.4644,6600.0
2009-10-15 13:20:00,36.91,36.92,36.9,36.92,2200.0,26.4644,26.4716,26.4572,26.4716,2200.0
2009-10-15 13:25:00,36.92,36.97,36.92,36.97,12400.0,26.4716,26.5074,26.4716,26.5074,12400.0
2009-10-15 13:30:00,36.98,37.0,36.94,36.98,15400.0,26.5146,26.5289,26.4859,26.5146,15400.0
2009-10-15 13:35:00,36.98,37.0,36.95,36.98,21100.0,26.5146,26.5289,26.4931,26.5146,21100.0
2009-10-15 13:40:00,36.98,36.99,36.95,36.99,11600.0,26.5146,26.5218,26.4931,26.5218,11600.0
2009-10-15 13:45:00,36.99,37.0,36.9,36.92,24600.0,26.5218,26.5289,26.4572,26.4716,24600.0
2009-10-15 13:50:00,36.91,36.91,36.86,36.88,13700.0,26.4644,26.4644,26.4286,26.4429,13700.0
2009-10-15 13:55:00,36.88,36.99,36.88,36.96,22900.0,26.4429,26.5218,26.4429,26.5003,22900.0
2009-10-15 14:00:00,36.95,37.03,36.95,37.03,10700.0,26.4931,26.5504,26.4931,26.5504,10700.0
2009-10-15 14:05:00,37.03,37.07,36.98,37.01,12400.0,26.5504,26.5791,26.5146,26.5361,12400.0
2009-10-15 14:10:00,36.99,37.0,36.97,36.99,7300.0,26.5218,26.5289,26.5074,26.5218,7300.0
2009-10-15 14:15:00,36.99,37.02,36.94,37.0,29700.0,26.5218,26.5433,26.4859,26.5289,29700.0
2009-10-15 14:20:00,37.0,37.02,36.98,37.0,15000.0,26.5289,26.5433,26.5146,26.5289,15000.0
2009-10-15 14:25:00,36.99,37.0,36.97,36.97,13700.0,26.5218,26.5289,26.5074,26.5074,13700.0
2009-10-15 14:30:00,36.98,37.05,36.98,37.05,12600.0,26.5146,26.5648,26.5146,26.5648,12600.0
2009-10-15 14:35:00,37.04,37.11,37.04,37.1,13400.0,26.5576,26.6078,26.5576,26.6006,13400.0
2009-10-15 14:40:00,37.1,37.12,37.09,37.1,14900.0,26.6006,26.615,26.5935,26.6006,14900.0
2009-10-15 14:45:00,37.09,37.13,37.05,37.13,12900.0,26.5935,26.6221,26.5648,26.6221,12900.0
2009-10-15 14:50:00,37.12,37.24,37.11,37.21,18800.0,26.615,26.701,26.6078,26.6795,18800.0
2009-10-15 14:55:00,37.19,37.23,37.17,37.22,18100.0,26.6652,26.6938,26.6508,26.6867,18100.0
2009-10-15 15:00:00,37.23,37.33,37.22,37.33,38900.0,26.6938,26.7655,26.6867,26.7655,38900.0
2009-10-15 15:05:00,37.32,37.39,37.31,37.39,42300.0,26.7584,26.8086,26.7512,26.8086,42300.0
2009-10-15 15:10:00,37.38,37.38,37.31,37.33,35800.0,26.8014,26.8014,26.7512,26.7655,35800.0
2009-10-15 15:15:00,37.33,37.36,37.24,37.26,26500.0,26.7655,26.7871,26.701,26.7154,26500.0
2009-10-15 15:20:00,37.26,37.26,37.12,37.12,23500.0,26.7154,26.7154,26.615,26.615,23500.0
2009-10-15 15:25:00,37.12,37.17,37.08,37.08,18600.0,26.615,26.6508,26.5863,26.5863,18600.0
2009-10-15 15:30:00,37.08,37.11,37.08,37.09,19800.0,26.5863,26.6078,26.5863,26.5935,19800.0
2009-10-15 15:35:00,37.08,37.12,37.06,37.11,28500.0,26.5863,26.615,26.572,26.6078,28500.0
2009-10-15 15:40:00,37.11,37.13,37.07,37.07,38100.0,26.6078,26.6221,26.5791,26.5791,38100.0
2009-10-15 15:45:00,37.08,37.14,37.03,37.13,49300.0,26.5863,26.6293,26.5504,26.6221,49300.0
2009-10-15 15:50:00,37.14,37.25,37.13,37.23,64800.0,26.6293,26.7082,26.6221,26.6938,64800.0
2009-10-15 15:55:00,37.23,37.26,37.22,37.22,84700.0,26.6938,26.7154,26.6867,26.6867,84700.0
2009-10-16 09:30:00,36.49,36.72,36.49,36.49,190200.0,26.1633,26.3282,26.1633,26.1633,190200.0
2009-10-16 09:35:00,36.49,36.67,36.37,36.53,45300.0,26.1633,26.2923,26.0772,26.1919,45300.0
2009-10-16 09:40:00,36.52,36.54,36.15,36.16,41200.0,26.1848,26.1991,25.9195,25.9267,41200.0
2009-10-16 09:45:00,36.16,36.33,36.13,36.3,35700.0,25.9267,26.0485,25.9051,26.027,35700.0
2009-10-16 09:50:00,36.29,36.39,36.26,36.27,14200.0,26.0199,26.0916,25.9984,26.0055,14200.0
2009-10-16 09:55:00,36.25,36.29,36.01,36.01,43800.0,25.9912,26.0199,25.8191,25.8191,43800.0
2009-10-16 10:00:00,36.0,36.02,35.89,35.97,22500.0,25.8119,25.8263,25.7331,25.7904,22500.0
2009-10-16 10:05:00,35.94,35.97,35.91,35.95,17200.0,25.7689,25.7904,25.7474,25.7761,17200.0
2009-10-16 10:10:00,35.95,35.97,35.89,35.96,25000.0,25.7761,25.7904,25.7331,25.7833,25000.0
2009-10-16 10:15:00,35.94,35.96,35.9,35.91,18100.0,25.7689,25.7833,25.7402,25.7474,18100.0
2009-10-16 10:20:00,35.91,35.97,35.9,35.93,13700.0,25.7474,25.7904,25.7402,25.7617,13700.0
2009-10-16 10:25:00,35.92,35.95,35.83,35.89,31600.0,25.7546,25.7761,25.69,25.7331,31600.0
2009-10-16 10:30:00,35.89,35.94,35.82,35.86,17700.0,25.7331,25.7689,25.6829,25.7116,17700.0
2009-10-16 10:35:00,35.87,35.87,35.71,35.74,33000.0,25.7187,25.7187,25.604,25.6255,33000.0
2009-10-16 10:40:00,35.73,35.73,35.64,35.7,19800.0,25.6183,25.6183,25.5538,25.5968,19800.0
2009-10-16 10:45:00,35.69,35.82,35.69,35.79,34300.0,25.5897,25.6829,25.5897,25.6614,34300.0
2009-10-16 10:50:00,35.79,35.83,35.76,35.8,38100.0,25.6614,25.69,25.6399,25.6685,38100.0
2009-10-16 10:55:00,35.8,35.86,35.78,35.84,38400.0,25.6685,25.7116,25.6542,25.6972,38400.0
2009-10-16 11:00:00,35.85,35.96,35.79,35.96,65600.0,25.7044,25.7833,25.6614,25.7833,65600.0
2009-10-16 11:05:00,35.95,36.01,35.94,35.98,43000.0,25.7761,25.8191,25.7689,25.7976,43000.0
2009-10-16 11:10:00,35.99,36.01,35.95,35.96,15400.0,25.8048,25.8191,25.7761,25.7833,15400.0
2009-10-16 11:15:00,35.96,36.09,35.96,36.09,46100.0,25.7833,25.8765,25.7833,25.8765,46100.0
2009-10-16 11:20:00,36.1,36.11,36.05,36.1,11000.0,25.8836,25.8908,25.8478,25.8836,11000.0
2009-10-16 11:25:00,36.1,36.2,36.09,36.2,13100.0,25.8836,25.9553,25.8765,25.9553,13100.0
2009-10-16 11:30:00,36.2,36.21,36.0,36.12,72600.0,25.9553,25.9625,25.8119,25.898,72600.0
2009-10-16 11:35:00,36.1,36.2,36.1,36.16,31300.0,25.8836,25.9553,25.8836,25.9267,31300.0
2009-10-16 11:40:00,36.17,36.17,36.06,36.09,19500.0,25.9338,25.9338,25.855,25.8765,19500.0
2009-10-16 11:45:00,36.07,36.19,36.05,36.15,22100.0,25.8621,25.9482,25.8478,25.9195,22100.0
2009-10-16 11:50:00,36.15,36.15,36.07,36.12,9900.0,25.9195,25.9195,25.8621,25.898,9900.0
2009-10-16 11:55:00,36.13,36.13,36.04,36.1,14200.0,25.9051,25.9051,25.8406,25.8836,14200.0
2009-10-16 12:00:00,36.09,36.2,36.06,36.2,44300.0,25.8765,25.9553,25.855,25.9553,44300.0
2009-10-16 12:05:00,36.21,36.21,36.07,36.1,29500.0,25.9625,25.9625,25.8621,25.8836,29500.0
2009-10-16 12:10:00,36.12,36.18,36.08,36.1,48900.0,25.898,25.941,25.8693,25.8836,48900.0
2009-10-16 12:15:00,36.1,36.13,36.07,36.08,12900.0,25.8836,25.9051,25.8621,25.8693,12900.0
2009-10-16 12:20:00,36.1,36.13,36.07,36.1,18800.0,25.8836,25.9051,25.8621,25.8836,18800.0
2009-10-16 12:25:00,36.1,36.14,36.02,36.05,13700.0,25.8836,25.9123,25.8263,25.8478,13700.0
2009-10-16 12:30:00,36.05,36.08,36.03,36.07,14300.0,25.8478,25.8693,25.8334,25.8621,14300.0
2009-10-16 12:35:00,36.06,36.14,36.06,36.13,6100.0,25.855,25.9123,25.855,25.9051,6100.0
2009-10-16 12:40:00,36.13,36.14,36.1,36.11,3900.0,25.9051,25.9123,25.8836,25.8908,3900.0
2009-10-16 12:45:00,36.1,36.11,36.04,36.07,15000.0,25.8836,25.8908,25.8406,25.8621,15000.0
2009-10-16 12:50:00,36.07,36.07,36.02,36.05,11300.0,25.8621,25.8621,25.8263,25.8478,11300.0
2009-10-16 12:55:00,36.05,36.11,35.99,36.1,29200.0,25.8478,25.8908,25.8048,25.8836,29200.0
2009-10-16 13:00:00,36.1,36.13,36.06,36.07,10400.0,25.8836,25.9051,25.855,25.8621,10400.0
2009-10-16 13:05:00,36.07,36.13,36.02,36.13,10700.0,25.8621,25.9051,25.8263,25.9051,10700.0
2009-10-16 13:10:00,36.13,36.16,36.12,36.16,9600.0,25.9051,25.9267,25.898,25.9267,9600.0
2009-10-16 13:15:00,36.14,36.21,36.14,36.19,5900.0,25.9123,25.9625,25.9123,25.9482,5900.0
2009-10-16 13:20:00,36.22,36.22,36.19,36.19,14900.0,25.9697,25.9697,25.9482,25.9482,14900.0
2009-10-16 13:25:00,36.21,36.29,36.19,36.28,15800.0,25.9625,26.0199,25.9482,26.0127,15800.0
2009-10-16 13:30:00,36.29,36.29,36.21,36.22,4300.0,26.0199,26.0199,25.9625,25.9697,4300.0
2009-10-16 13:35:00,36.23,36.25,36.2,36.2,7700.0,25.9768,25.9912,25.9553,25.9553,7700.0
2009-10-16 13:40:00,36.22,36.3,36.22,36.26,5600.0,25.9697,26.027,25.9697,25.9984,5600.0
2009-10-16 13:45:00,36.28,36.29,36.26,36.28,4700.0,26.0127,26.0199,25.9984,26.0127,4700.0
2009-10-16 13:50:00,36.29,36.33,36.28,36.33,11700.0,26.0199,26.0485,26.0127,26.0485,11700.0
2009-10-16 13:55:00,36.34,36.35,36.3,36.32,4100.0,26.0557,26.0629,26.027,26.0414,4100.0
2009-10-16 14:00:00,36.32,36.32,36.2,36.2,9400.0,26.0414,26.0414,25.9553,25.9553,9400.0
2009-10-16 14:05:00,36.19,36.2,36.16,36.19,13300.0,25.9482,25.9553,25.9267,25.9482,13300.0
2009-10-16 14:10:00,36.17,36.23,36.16,36.23,10500.0,25.9338,25.9768,25.9267,25.9768,10500.0
2009-10-16 14:15:00,36.23,36.24,36.18,36.22,13600.0,25.9768,25.984,25.941,25.9697,13600.0
2009-10-16 14:20:00,36.21,36.27,36.15,36.27,20400.0,25.9625,26.0055,25.9195,26.0055,20400.0
2009-10-16 14:25:00,36.26,36.34,36.24,36.31,18000.0,25.9984,26.0557,25.984,26.0342,18000.0
2009-10-16 14:30:00,36.3,36.32,36.26,36.3,19100.0,26.027,26.0414,25.9984,26.027,19100.0
2009-10-16 14:35:00,36.31,36.39,36.3,36.35,17900.0,26.0342,26.0916,26.027,26.0629,17900.0
2009-10-16 14:40:00,36.35,36.35,36.28,36.29,16900.0,26.0629,26.0629,26.0127,26.0199,16900.0
2009-10-16 14:45:00,36.3,36.43,36.29,36.41,92500.0,26.027,26.1202,26.0199,26.1059,92500.0
2009-10-16 14:50:00,36.41,36.41,36.35,36.35,13100.0,26.1059,26.1059,26.0629,26.0629,13100.0
2009-10-16 14:55:00,36.35,36.35,36.31,36.31,13700.0,26.0629,26.0629,26.0342,26.0342,13700.0
2009-10-16 15:00:00,36.3,36.38,36.3,36.37,18700.0,26.027,26.0844,26.027,26.0772,18700.0
2009-10-16 15:05:00,36.37,36.39,36.33,36.37,25900.0,26.0772,26.0916,26.0485,26.0772,25900.0
2009-10-16 15:10:00,36.37,36.47,36.36,36.45,35300.0,26.0772,26.1489,26.0701,26.1346,35300.0
2009-10-16 15:15:00,36.44,36.49,36.37,36.38,40900.0,26.1274,26.1633,26.0772,26.0844,40900.0
2009-10-16 15:20:00,36.38,36.39,36.31,36.32,26400.0,26.0844,26.0916,26.0342,26.0414,26400.0
2009-10-16 15:25:00,36.32,36.4,36.28,36.39,32500.0,26.0414,26.0987,26.0127,26.0916,32500.0
2009-10-16 15:30:00,36.4,36.4,36.33,36.35,26900.0,26.0987,26.0987,26.0485,26.0629,26900.0
2009-10-16 15:35:00,36.36,36.43,36.35,36.4,32100.0,26.0701,26.1202,26.0629,26.0987,32100.0
2009-10-16 15:40:00,36.4,36.47,36.36,36.37,51800.0,26.0987,26.1489,26.0701,26.0772,51800.0
2009-10-16 15:45:00,36.37,36.38,36.24,36.27,69100.0,26.0772,26.0844,25.984,26.0055,69100.0
2009-10-16 15:50:00,36.26,36.29,36.09,36.1,174300.0,25.9984,26.0199,25.8765,25.8836,174300.0
2009-10-16 15:55:00,36.1,36.11,36.06,36.11,256800.0,25.8836,25.8908,25.855,25.8908,256800.0
2009-10-19 09:30:00,36.37,36.37,36.1,36.24,32000.0,26.0772,26.0772,25.8836,25.984,32000.0
2009-10-19 09:35:00,36.26,36.46,36.23,36.41,25900.0,25.9984,26.1418,25.9768,26.1059,25900.0
2009-10-19 09:40:00,36.42,36.57,36.14,36.15,62800.0,26.1131,26.2206,25.9123,25.9195,62800.0
2009-10-19 09:45:00,36.16,36.33,36.12,36.33,16300.0,25.9267,26.0485,25.898,26.0485,16300.0
2009-10-19 09:50:00,36.34,36.35,36.15,36.18,17900.0,26.0557,26.0629,25.9195,25.941,17900.0
2009-10-19 09:55:00,36.18,36.41,36.15,36.41,19100.0,25.941,26.1059,25.9195,26.1059,19100.0
2009-10-19 10:00:00,36.41,36.54,36.4,36.48,33900.0,26.1059,26.1991,26.0987,26.1561,33900.0
2009-10-19 10:05:00,36.49,36.53,36.39,36.46,25100.0,26.1633,26.1919,26.0916,26.1418,25100.0
2009-10-19 10:10:00,36.46,36.51,36.42,36.49,18300.0,26.1418,26.1776,26.1131,26.1633,18300.0
2009-10-19 10:15:00,36.49,36.49,36.31,36.33,19900.0,26.1633,26.1633,26.0342,26.0485,19900.0
2009-10-19 10:20:00,36.32,36.53,36.32,36.5,48400.0,26.0414,26.1919,26.0414,26.1704,48400.0
2009-10-19 10:25:00,36.5,36.56,36.5,36.55,19100.0,26.1704,26.2135,26.1704,26.2063,19100.0
2009-10-19 10:30:00,36.56,36.68,36.55,36.59,45000.0,26.2135,26.2995,26.2063,26.235,45000.0
2009-10-19 10:35:00,36.59,36.62,36.51,36.51,24600.0,26.235,26.2565,26.1776,26.1776,24600.0
2009-10-19 10:40:00,36.52,36.58,36.47,36.47,18500.0,26.1848,26.2278,26.1489,26.1489,18500.0
2009-10-19 10:45:00,36.49,36.56,36.42,36.42,18100.0,26.1633,26.2135,26.1131,26.1131,18100.0
2009-10-19 10:50:00,36.42,36.49,36.4,36.4,11400.0,26.1131,26.1633,26.0987,26.0987,11400.0
2009-10-19 10:55:00,36.41,36.46,36.35,36.35,18500.0,26.1059,26.1418,26.0629,26.0629,18500.0
2009-10-19 11:00:00,36.35,36.5,36.35,36.45,25600.0,26.0629,26.1704,26.0629,26.1346,25600.0
2009-10-19 11:05:00,36.46,36.46,36.34,36.34,25900.0,26.1418,26.1418,26.0557,26.0557,25900.0
2009-10-19 11:10:00,36.34,36.38,36.31,36.32,16800.0,26.0557,26.0844,26.0342,26.0414,16800.0
2009-10-19 11:15:00,36.32,36.35,36.31,36.33,27900.0,26.0414,26.0629,26.0342,26.0485,27900.0
2009-10-19 11:20:00,36.32,36.32,36.25,36.3,25400.0,26.0414,26.0414,25.9912,26.027,25400.0
2009-10-19 11:25:00,36.31,36.45,36.31,36.39,23900.0,26.0342,26.1346,26.0342,26.0916,23900.0
2009-10-19 11:30:00,36.41,36.44,36.32,36.33,17700.0,26.1059,26.1274,26.0414,26.0485,17700.0
2009-10-19 11:35:00,36.35,36.36,36.29,36.29,20800.0,26.0629,26.0701,26.0199,26.0199,20800.0
2009-10-19 11:40:00,36.29,36.34,36.28,36.3,8700.0,26.0199,26.0557,26.0127,26.027,8700.0
2009-10-19 11:45:00,36.3,36.37,36.29,36.34,8500.0,26.027,26.0772,26.0199,26.0557,8500.0
2009-10-19 11:50:00,36.36,36.4,36.32,36.4,10500.0,26.0701,26.0987,26.0414,26.0987,10500.0
2009-10-19 11:55:00,36.4,36.42,36.31,36.32,10200.0,26.0987,26.1131,26.0342,26.0414,10200.0
2009-10-19 12:00:00,36.33,36.4,36.32,36.38,10700.0,26.0485,26.0987,26.0414,26.0844,10700.0
2009-10-19 12:05:00,36.38,36.42,36.34,36.42,18200.0,26.0844,26.1131,26.0557,26.1131,18200.0
2009-10-19 12:10:00,36.42,36.49,36.41,36.47,21200.0,26.1131,26.1633,26.1059,26.1489,21200.0
2009-10-19 12:15:00,36.49,36.49,36.48,36.48,3500.0,26.1633,26.1633,26.1561,26.1561,3500.0
2009-10-19 12:20:00,36.48,36.49,36.47,36.49,6500.0,26.1561,26.1633,26.1489,26.1633,6500.0
2009-10-19 12:25:00,36.49,36.51,36.44,36.45,12300.0,26.1633,26.1776,26.1274,26.1346,12300.0
2009-10-19 12:30:00,36.44,36.45,36.38,36.42,14300.0,26.1274,26.1346,26.0844,26.1131,14300.0
2009-10-19 12:35:00,36.42,36.43,36.39,36.42,6700.0,26.1131,26.1202,26.0916,26.1131,6700.0
2009-10-19 12:40:00,36.43,36.45,36.42,36.43,5500.0,26.1202,26.1346,26.1131,26.1202,5500.0
2009-10-19 12:45:00,36.44,36.5,36.44,36.5,5600.0,26.1274,26.1704,26.1274,26.1704,5600.0
2009-10-19 12:50:00,36.5,36.51,36.45,36.49,9900.0,26.1704,26.1776,26.1346,26.1633,9900.0
2009-10-19 12:55:00,36.5,36.51,36.49,36.51,3700.0,26.1704,26.1776,26.1633,26.1776,3700.0
2009-10-19 13:00:00,36.49,36.52,36.42,36.49,15900.0,26.1633,26.1848,26.1131,26.1633,15900.0
2009-10-19 13:05:00,36.5,36.51,36.49,36.5,4200.0,26.1704,26.1776,26.1633,26.1704,4200.0
2009-10-19 13:10:00,36.49,36.53,36.48,36.5,19200.0,26.1633,26.1919,26.1561,26.1704,19200.0
2009-10-19 13:15:00,36.48,36.48,36.4,36.43,16300.0,26.1561,26.1561,26.0987,26.1202,16300.0
2009-10-19 13:20:00,36.43,36.47,36.42,36.43,9400.0,26.1202,26.1489,26.1131,26.1202,9400.0
2009-10-19 13:25:00,36.42,36.51,36.41,36.47,20300.0,26.1131,26.1776,26.1059,26.1489,20300.0
2009-10-19 13:30:00,36.47,36.52,36.46,36.5,7100.0,26.1489,26.1848,26.1418,26.1704,7100.0
2009-10-19 13:35:00,36.51,36.59,36.49,36.55,34800.0,26.1776,26.235,26.1633,26.2063,34800.0
2009-10-19 13:40:00,36.53,36.56,36.49,36.49,13100.0,26.1919,26.2135,26.1633,26.1633,13100.0
2009-10-19 13:45:00,36.49,36.49,36.4,36.44,10100.0,26.1633,26.1633,26.0987,26.1274,10100.0
2009-10-19 13:50:00,36.43,36.47,36.42,36.43,9200.0,26.1202,26.1489,26.1131,26.1202,9200.0
2009-10-19 13:55:00,36.43,36.46,36.4,36.42,11800.0,26.1202,26.1418,26.0987,26.1131,11800.0
2009-10-19 14:00:00,36.41,36.44,36.4,36.44,10700.0,26.1059,26.1274,26.0987,26.1274,10700.0
2009-10-19 14:05:00,36.45,36.49,36.44,36.47,14500.0,26.1346,26.1633,26.1274,26.1489,14500.0
2009-10-19 14:10:00,36.47,36.54,36.44,36.53,28400.0,26.1489,26.1991,26.1274,26.1919,28400.0
2009-10-19 14:15:00,36.54,36.55,36.51,36.53,16800.0,26.1991,26.2063,26.1776,26.1919,16800.0
2009-10-19 14:20:00,36.53,36.61,36.46,36.59,35400.0,26.1919,26.2493,26.1418,26.235,35400.0
2009-10-19 14:25:00,36.59,36.6,36.56,36.59,12100.0,26.235,26.2421,26.2135,26.235,12100.0
2009-10-19 14:30:00,36.6,36.6,36.53,36.54,15000.0,26.2421,26.2421,26.1919,26.1991,15000.0
2009-10-19 14:35:00,36.55,36.57,36.54,36.54,11300.0,26.2063,26.2206,26.1991,26.1991,11300.0
2009-10-19 14:40:00,36.55,36.6,36.54,36.58,13900.0,26.2063,26.2421,26.1991,26.2278,13900.0
2009-10-19 14:45:00,36.58,36.6,36.57,36.6,19200.0,26.2278,26.2421,26.2206,26.2421,19200.0
2009-10-19 14:50:00,36.6,36.6,36.56,36.6,20300.0,26.2421,26.2421,26.2135,26.2421,20300.0
2009-10-19 14:55:00,36.6,36.66,36.57,36.65,35600.0,26.2421,26.2852,26.2206,26.278,35600.0
2009-10-19 15:00:00,36.63,36.65,36.59,36.6,17700.0,26.2636,26.278,26.235,26.2421,17700.0
2009-10-19 15:05:00,36.6,36.6,36.56,36.58,13400.0,26.2421,26.2421,26.2135,26.2278,13400.0
2009-10-19 15:10:00,36.58,36.61,36.53,36.55,7200.0,26.2278,26.2493,26.1919,26.2063,7200.0
2009-10-19 15:15:00,36.54,36.63,36.52,36.61,21500.0,26.1991,26.2636,26.1848,26.2493,21500.0
2009-10-19 15:20:00,36.6,36.6,36.44,36.44,12000.0,26.2421,26.2421,26.1274,26.1274,12000.0
2009-10-19 15:25:00,36.44,36.49,36.41,36.45,15800.0,26.1274,26.1633,26.1059,26.1346,15800.0
2009-10-19 15:30:00,36.45,36.52,36.43,36.44,26200.0,26.1346,26.1848,26.1202,26.1274,26200.0
2009-10-19 15:35:00,36.44,36.44,36.41,36.41,11300.0,26.1274,26.1274,26.1059,26.1059,11300.0
2009-10-19 15:40:00,36.41,36.51,36.4,36.5,30200.0,26.1059,26.1776,26.0987,26.1704,30200.0
2009-10-19 15:45:00,36.49,36.54,36.47,36.51,48800.0,26.1633,26.1991,26.1489,26.1776,48800.0
2009-10-19 15:50:00,36.51,36.53,36.49,36.51,48800.0,26.1776,26.1919,26.1633,26.1776,48800.0
2009-10-19 15:55:00,36.5,36.51,36.41,36.48,97100.0,26.1704,26.1776,26.1059,26.1561,97100.0
2009-10-20 09:30:00,36.35,36.49,36.27,36.44,33700.0,26.0629,26.1633,26.0055,26.1274,33700.0
2009-10-20 09:35:00,36.5,36.56,36.33,36.54,34300.0,26.1704,26.2135,26.0485,26.1991,34300.0
2009-10-20 09:40:00,36.55,36.72,36.53,36.6,70300.0,26.2063,26.3282,26.1919,26.2421,70300.0
2009-10-20 09:45:00,36.57,36.7,36.56,36.69,8700.0,26.2206,26.3138,26.2135,26.3067,8700.0
2009-10-20 09:50:00,36.69,36.71,36.51,36.58,19400.0,26.3067,26.321,26.1776,26.2278,19400.0
2009-10-20 09:55:00,36.58,36.6,36.47,36.51,6300.0,26.2278,26.2421,26.1489,26.1776,6300.0
2009-10-20 10:00:00,36.51,36.59,36.51,36.57,17300.0,26.1776,26.235,26.1776,26.2206,17300.0
2009-10-20 10:05:00,36.57,36.68,36.56,36.62,41000.0,26.2206,26.2995,26.2135,26.2565,41000.0
2009-10-20 10:10:00,36.61,36.69,36.61,36.63,17100.0,26.2493,26.3067,26.2493,26.2636,17100.0
2009-10-20 10:15:00,36.62,36.63,36.45,36.45,40000.0,26.2565,26.2636,26.1346,26.1346,40000.0
2009-10-20 10:20:00,36.43,36.5,36.35,36.44,43900.0,26.1202,26.1704,26.0629,26.1274,43900.0
2009-10-20 10:25:00,36.44,36.53,36.44,36.48,30600.0,26.1274,26.1919,26.1274,26.1561,30600.0
2009-10-20 10:30:00,36.49,36.53,36.48,36.53,8100.0,26.1633,26.1919,26.1561,26.1919,8100.0
2009-10-20 10:35:00,36.52,36.58,36.52,36.55,6700.0,26.1848,26.2278,26.1848,26.2063,6700.0
2009-10-20 10:40:00,36.53,36.54,36.4,36.4,17400.0,26.1919,26.1991,26.0987,26.0987,17400.0
2009-10-20 10:45:00,36.4,36.47,36.39,36.41,16200.0,26.0987,26.1489,26.0916,26.1059,16200.0
2009-10-20 10:50:00,36.4,36.51,36.38,36.5,22000.0,26.0987,26.1776,26.0844,26.1704,22000.0
2009-10-20 10:55:00,36.51,36.55,36.49,36.53,9500.0,26.1776,26.2063,26.1633,26.1919,9500.0
2009-10-20 11:00:00,36.54,36.54,36.49,36.5,10100.0,26.1991,26.1991,26.1633,26.1704,10100.0
2009-10-20 11:05:00,36.51,36.51,36.44,36.48,16300.0,26.1776,26.1776,26.1274,26.1561,16300.0
2009-10-20 11:10:00,36.47,36.48,36.38,36.47,40200.0,26.1489,26.1561,26.0844,26.1489,40200.0
2009-10-20 11:15:00,36.46,36.47,36.43,36.43,9500.0,26.1418,26.1489,26.1202,26.1202,9500.0
2009-10-20 11:20:00,36.43,36.48,36.42,36.42,19600.0,26.1202,26.1561,26.1131,26.1131,19600.0
2009-10-20 11:25:00,36.42,36.44,36.31,36.35,16400.0,26.1131,26.1274,26.0342,26.0629,16400.0
2009-10-20 11:30:00,36.35,36.36,36.2,36.22,27600.0,26.0629,26.0701,25.9553,25.9697,27600.0
2009-10-20 11:35:00,36.2,36.31,36.16,36.26,60700.0,25.9553,26.0342,25.9267,25.9984,60700.0
2009-10-20 11:40:00,36.28,36.31,36.25,36.29,28900.0,26.0127,26.0342,25.9912,26.0199,28900.0
2009-10-20 11:45:00,36.28,36.29,36.15,36.15,73800.0,26.0127,26.0199,25.9195,25.9195,73800.0
2009-10-20 11:50:00,36.15,36.16,36.1,36.11,18300.0,25.9195,25.9267,25.8836,25.8908,18300.0
2009-10-20 11:55:00,36.12,36.19,36.1,36.1,12500.0,25.898,25.9482,25.8836,25.8836,12500.0
2009-10-20 12:00:00,36.13,36.13,36.03,36.04,19300.0,25.9051,25.9051,25.8334,25.8406,19300.0
2009-10-20 12:05:00,36.03,36.04,35.96,36.01,18900.0,25.8334,25.8406,25.7833,25.8191,18900.0
2009-10-20 12:10:00,35.98,36.04,35.96,36.03,6600.0,25.7976,25.8406,25.7833,25.8334,6600.0
2009-10-20 12:15:00,36.02,36.04,35.93,35.93,13100.0,25.8263,25.8406,25.7617,25.7617,13100.0
2009-10-20 12:20:00,35.95,35.96,35.9,35.93,10000.0,25.7761,25.7833,25.7402,25.7617,10000.0
2009-10-20 12:25:00,35.93,35.96,35.88,35.9,14900.0,25.7617,25.7833,25.7259,25.7402,14900.0
2009-10-20 12:30:00,35.92,35.94,35.83,35.9,17900.0,25.7546,25.7689,25.69,25.7402,17900.0
2009-10-20 12:35:00,35.9,35.94,35.77,35.78,20300.0,25.7402,25.7689,25.647,25.6542,20300.0
2009-10-20 12:40:00,35.78,35.91,35.77,35.85,17700.0,25.6542,25.7474,25.647,25.7044,17700.0
2009-10-20 12:45:00,35.86,35.94,35.82,35.86,41000.0,25.7116,25.7689,25.6829,25.7116,41000.0
2009-10-20 12:50:00,35.86,35.89,35.8,35.8,14400.0,25.7116,25.7331,25.6685,25.6685,14400.0
2009-10-20 12:55:00,35.79,35.85,35.79,35.82,12200.0,25.6614,25.7044,25.6614,25.6829,12200.0
2009-10-20 13:00:00,35.83,35.94,35.82,35.89,15700.0,25.69,25.7689,25.6829,25.7331,15700.0
2009-10-20 13:05:00,35.89,35.9,35.83,35.87,15000.0,25.7331,25.7402,25.69,25.7187,15000.0
2009-10-20 13:10:00,35.87,35.93,35.87,35.9,17000.0,25.7187,25.7617,25.7187,25.7402,17000.0
2009-10-20 13:15:00,35.89,35.92,35.85,35.88,19700.0,25.7331,25.7546,25.7044,25.7259,19700.0
2009-10-20 13:20:00,35.88,35.89,35.83,35.88,24500.0,25.7259,25.7331,25.69,25.7259,24500.0
2009-10-20 13:25:00,35.88,35.91,35.83,35.9,12200.0,25.7259,25.7474,25.69,25.7402,12200.0
2009-10-20 13:30:00,35.91,35.91,35.84,35.84,15000.0,25.7474,25.7474,25.6972,25.6972,15000.0
2009-10-20 13:35:00,35.86,35.86,35.82,35.82,15500.0,25.7116,25.7116,25.6829,25.6829,15500.0
2009-10-20 13:40:00,35.83,35.83,35.77,35.8,8500.0,25.69,25.69,25.647,25.6685,8500.0
2009-10-20 13:45:00,35.78,35.81,35.69,35.7,48200.0,25.6542,25.6757,25.5897,25.5968,48200.0
2009-10-20 13:50:00,35.71,35.74,35.68,35.7,83700.0,25.604,25.6255,25.5825,25.5968,83700.0
2009-10-20 13:55:00,35.7,35.7,35.58,35.63,35000.0,25.5968,25.5968,25.5108,25.5466,35000.0
2009-10-20 14:00:00,35.62,35.63,35.55,35.6,42400.0,25.5395,25.5466,25.4893,25.5251,42400.0
2009-10-20 14:05:00,35.61,35.67,35.61,35.63,18200.0,25.5323,25.5753,25.5323,25.5466,18200.0
2009-10-20 14:10:00,35.63,35.66,35.6,35.61,18900.0,25.5466,25.5682,25.5251,25.5323,18900.0
2009-10-20 14:15:00,35.61,35.81,35.6,35.81,48400.0,25.5323,25.6757,25.5251,25.6757,48400.0
2009-10-20 14:20:00,35.8,35.86,35.74,35.75,20900.0,25.6685,25.7116,25.6255,25.6327,20900.0
2009-10-20 14:25:00,35.76,35.78,35.66,35.72,32900.0,25.6399,25.6542,25.5682,25.6112,32900.0
2009-10-20 14:30:00,35.7,35.85,35.68,35.84,22000.0,25.5968,25.7044,25.5825,25.6972,22000.0
2009-10-20 14:35:00,35.86,35.86,35.78,35.86,12100.0,25.7116,25.7116,25.6542,25.7116,12100.0
2009-10-20 14:40:00,35.85,35.88,35.73,35.78,20500.0,25.7044,25.7259,25.6183,25.6542,20500.0
2009-10-20 14:45:00,35.76,35.81,35.75,35.77,15600.0,25.6399,25.6757,25.6327,25.647,15600.0
2009-10-20 14:50:00,35.77,35.81,35.74,35.77,14100.0,25.647,25.6757,25.6255,25.647,14100.0
2009-10-20 14:55:00,35.77,35.78,35.71,35.78,20700.0,25.647,25.6542,25.604,25.6542,20700.0
2009-10-20 15:00:00,35.78,35.85,35.74,35.79,27700.0,25.6542,25.7044,25.6255,25.6614,27700.0
2009-10-20 15:05:00,35.79,35.83,35.72,35.76,17100.0,25.6614,25.69,25.6112,25.6399,17100.0
2009-10-20 15:10:00,35.74,35.78,35.71,35.76,31500.0,25.6255,25.6542,25.604,25.6399,31500.0
2009-10-20 15:15:00,35.74,35.79,35.72,35.78,25200.0,25.6255,25.6614,25.6112,25.6542,25200.0
2009-10-20 15:20:00,35.77,35.81,35.66,35.66,34400.0,25.647,25.6757,25.5682,25.5682,34400.0
2009-10-20 15:25:00,35.66,35.75,35.66,35.75,30300.0,25.5682,25.6327,25.5682,25.6327,30300.0
2009-10-20 15:30:00,35.75,35.79,35.72,35.78,47200.0,25.6327,25.6614,25.6112,25.6542,47200.0
2009-10-20 15:35:00,35.77,35.78,35.67,35.69,33000.0,25.647,25.6542,25.5753,25.5897,33000.0
2009-10-20 15:40:00,35.69,35.76,35.67,35.7,55900.0,25.5897,25.6399,25.5753,25.5968,55900.0
2009-10-20 15:45:00,35.69,35.78,35.69,35.78,54100.0,25.5897,25.6542,25.5897,25.6542,54100.0
2009-10-20 15:50:00,35.78,35.82,35.73,35.74,81400.0,25.6542,25.6829,25.6183,25.6255,81400.0
2009-10-20 15:55:00,35.74,35.78,35.66,35.72,106900.0,25.6255,25.6542,25.5682,25.6112,106900.0
2009-10-21 09:30:00,35.55,35.85,35.51,35.6,35100.0,25.4893,25.7044,25.4606,25.5251,35100.0
2009-10-21 09:35:00,35.6,35.87,35.6,35.77,36900.0,25.5251,25.7187,25.5251,25.647,36900.0
2009-10-21 09:40:00,35.74,35.81,35.66,35.79,85900.0,25.6255,25.6757,25.5682,25.6614,85900.0
2009-10-21 09:45:00,35.79,35.85,35.7,35.85,17000.0,25.6614,25.7044,25.5968,25.7044,17000.0
2009-10-21 09:50:00,35.85,36.15,35.85,35.94,33400.0,25.7044,25.9195,25.7044,25.7689,33400.0
2009-10-21 09:55:00,35.96,36.01,35.88,35.92,21600.0,25.7833,25.8191,25.7259,25.7546,21600.0
2009-10-21 10:00:00,35.92,35.97,35.9,35.92,30600.0,25.7546,25.7904,25.7402,25.7546,30600.0
2009-10-21 10:05:00,35.92,35.98,35.89,35.93,50800.0,25.7546,25.7976,25.7331,25.7617,50800.0
2009-10-21 10:10:00,35.93,36.06,35.92,36.06,36100.0,25.7617,25.855,25.7546,25.855,36100.0
2009-10-21 10:15:00,36.05,36.12,36.02,36.05,67900.0,25.8478,25.898,25.8263,25.8478,67900.0
2009-10-21 10:20:00,36.05,36.15,36.0,36.02,57900.0,25.8478,25.9195,25.8119,25.8263,57900.0
2009-10-21 10:25:00,36.05,36.08,35.97,36.0,70500.0,25.8478,25.8693,25.7904,25.8119,70500.0
2009-10-21 10:30:00,36.0,36.03,35.92,35.99,59700.0,25.8119,25.8334,25.7546,25.8048,59700.0
2009-10-21 10:35:00,35.99,36.0,35.96,35.98,36500.0,25.8048,25.8119,25.7833,25.7976,36500.0
2009-10-21 10:40:00,35.97,36.12,35.95,36.0,65200.0,25.7904,25.898,25.7761,25.8119,65200.0
2009-10-21 10:45:00,36.0,36.06,35.96,35.99,40200.0,25.8119,25.855,25.7833,25.8048,40200.0
2009-10-21 10:50:00,35.98,36.02,35.97,35.99,41200.0,25.7976,25.8263,25.7904,25.8048,41200.0
2009-10-21 10:55:00,35.99,36.02,35.95,36.01,23900.0,25.8048,25.8263,25.7761,25.8191,23900.0
2009-10-21 11:00:00,36.0,36.05,35.99,36.03,36700.0,25.8119,25.8478,25.8048,25.8334,36700.0
2009-10-21 11:05:00,36.04,36.1,36.01,36.02,27800.0,25.8406,25.8836,25.8191,25.8263,27800.0
2009-10-21 11:10:00,36.01,36.04,35.95,36.0,24800.0,25.8191,25.8406,25.7761,25.8119,24800.0
2009-10-21 11:15:00,36.01,36.01,35.99,36.01,24100.0,25.8191,25.8191,25.8048,25.8191,24100.0
2009-10-21 11:20:00,35.99,36.01,35.99,36.0,35300.0,25.8048,25.8191,25.8048,25.8119,35300.0
2009-10-21 11:25:00,36.0,36.08,35.98,36.06,40800.0,25.8119,25.8693,25.7976,25.855,40800.0
2009-10-21 11:30:00,36.05,36.08,35.98,35.99,24300.0,25.8478,25.8693,25.7976,25.8048,24300.0
2009-10-21 11:35:00,36.01,36.01,35.97,35.99,36200.0,25.8191,25.8191,25.7904,25.8048,36200.0
2009-10-21 11:40:00,35.99,36.01,35.94,35.98,55700.0,25.8048,25.8191,25.7689,25.7976,55700.0
2009-10-21 11:45:00,35.97,36.0,35.96,35.97,24800.0,25.7904,25.8119,25.7833,25.7904,24800.0
2009-10-21 11:50:00,35.95,35.96,35.86,35.96,14200.0,25.7761,25.7833,25.7116,25.7833,14200.0
2009-10-21 11:55:00,35.95,36.01,35.95,35.98,28200.0,25.7761,25.8191,25.7761,25.7976,28200.0
2009-10-21 12:00:00,35.98,36.01,35.95,35.97,20000.0,25.7976,25.8191,25.7761,25.7904,20000.0
2009-10-21 12:05:00,35.98,35.99,35.94,35.98,9800.0,25.7976,25.8048,25.7689,25.7976,9800.0
2009-10-21 12:10:00,35.97,35.97,35.87,35.9,24100.0,25.7904,25.7904,25.7187,25.7402,24100.0
2009-10-21 12:15:00,35.87,35.95,35.86,35.91,19300.0,25.7187,25.7761,25.7116,25.7474,19300.0
2009-10-21 12:20:00,35.91,35.92,35.84,35.85,44600.0,25.7474,25.7546,25.6972,25.7044,44600.0
2009-10-21 12:25:00,35.84,35.94,35.78,35.92,19900.0,25.6972,25.7689,25.6542,25.7546,19900.0
2009-10-21 12:30:00,35.92,35.93,35.88,35.92,12100.0,25.7546,25.7617,25.7259,25.7546,12100.0
2009-10-21 12:35:00,35.92,36.01,35.91,36.01,12100.0,25.7546,25.8191,25.7474,25.8191,12100.0
2009-10-21 12:40:00,35.99,36.01,35.99,36.0,29100.0,25.8048,25.8191,25.8048,25.8119,29100.0
2009-10-21 12:45:00,35.97,36.02,35.97,36.0,25700.0,25.7904,25.8263,25.7904,25.8119,25700.0
2009-10-21 12:50:00,35.99,36.01,35.96,36.01,12200.0,25.8048,25.8191,25.7833,25.8191,12200.0
2009-10-21 12:55:00,36.0,36.06,35.99,36.04,13300.0,25.8119,25.855,25.8048,25.8406,13300.0
2009-10-21 13:00:00,36.03,36.13,36.03,36.13,14000.0,25.8334,25.9051,25.8334,25.9051,14000.0
2009-10-21 13:05:00,36.12,36.2,36.1,36.16,16900.0,25.898,25.9553,25.8836,25.9267,16900.0
2009-10-21 13:10:00,36.15,36.18,36.08,36.13,17000.0,25.9195,25.941,25.8693,25.9051,17000.0
2009-10-21 13:15:00,36.14,36.15,36.08,36.12,15600.0,25.9123,25.9195,25.8693,25.898,15600.0
2009-10-21 13:20:00,36.14,36.15,36.1,36.13,6600.0,25.9123,25.9195,25.8836,25.9051,6600.0
2009-10-21 13:25:00,36.13,36.15,36.07,36.15,8000.0,25.9051,25.9195,25.8621,25.9195,8000.0
2009-10-21 13:30:00,36.15,36.16,36.1,36.13,32700.0,25.9195,25.9267,25.8836,25.9051,32700.0
2009-10-21 13:35:00,36.14,36.15,36.12,36.13,43800.0,25.9123,25.9195,25.898,25.9051,43800.0
2009-10-21 13:40:00,36.13,36.15,36.1,36.11,21800.0,25.9051,25.9195,25.8836,25.8908,21800.0
2009-10-21 13:45:00,36.13,36.15,36.07,36.13,28400.0,25.9051,25.9195,25.8621,25.9051,28400.0
2009-10-21 13:50:00,36.14,36.19,36.13,36.19,37000.0,25.9123,25.9482,25.9051,25.9482,37000.0
2009-10-21 13:55:00,36.2,36.37,36.2,36.37,33500.0,25.9553,26.0772,25.9553,26.0772,33500.0
2009-10-21 14:00:00,36.37,36.39,36.3,36.39,21800.0,26.0772,26.0916,26.027,26.0916,21800.0
2009-10-21 14:05:00,36.39,36.47,36.32,36.47,23000.0,26.0916,26.1489,26.0414,26.1489,23000.0
2009-10-21 14:10:00,36.46,36.47,36.33,36.33,59900.0,26.1418,26.1489,26.0485,26.0485,59900.0
2009-10-21 14:15:00,36.35,36.37,36.28,36.3,63100.0,26.0629,26.0772,26.0127,26.027,63100.0
2009-10-21 14:20:00,36.31,36.39,36.31,36.38,31700.0,26.0342,26.0916,26.0342,26.0844,31700.0
2009-10-21 14:25:00,36.39,36.42,36.37,36.39,45600.0,26.0916,26.1131,26.0772,26.0916,45600.0
2009-10-21 14:30:00,36.39,36.43,36.37,36.4,33500.0,26.0916,26.1202,26.0772,26.0987,33500.0
2009-10-21 14:35:00,36.4,36.44,36.39,36.39,23100.0,26.0987,26.1274,26.0916,26.0916,23100.0
2009-10-21 14:40:00,36.41,36.51,36.4,36.49,15600.0,26.1059,26.1776,26.0987,26.1633,15600.0
2009-10-21 14:45:00,36.5,36.57,36.48,36.53,36600.0,26.1704,26.2206,26.1561,26.1919,36600.0
2009-10-21 14:50:00,36.54,36.56,36.48,36.48,13300.0,26.1991,26.2135,26.1561,26.1561,13300.0
2009-10-21 14:55:00,36.5,36.59,36.49,36.53,19200.0,26.1704,26.235,26.1633,26.1919,19200.0
2009-10-21 15:00:00,36.53,36.6,36.52,36.54,22200.0,26.1919,26.2421,26.1848,26.1991,22200.0
2009-10-21 15:05:00,36.56,36.56,36.51,36.55,25300.0,26.2135,26.2135,26.1776,26.2063,25300.0
2009-10-21 15:10:00,36.54,36.59,36.46,36.51,54100.0,26.1991,26.235,26.1418,26.1776,54100.0
2009-10-21 15:15:00,36.51,36.6,36.5,36.59,52000.0,26.1776,26.2421,26.1704,26.235,52000.0
2009-10-21 15:20:00,36.6,36.6,36.3,36.45,87600.0,26.2421,26.2421,26.027,26.1346,87600.0
2009-10-21 15:25:00,36.46,36.53,36.39,36.45,98100.0,26.1418,26.1919,26.0916,26.1346,98100.0
2009-10-21 15:30:00,36.44,36.53,36.24,36.29,184800.0,26.1274,26.1919,25.984,26.0199,184800.0
2009-10-21 15:35:00,36.29,36.32,36.19,36.19,114800.0,26.0199,26.0414,25.9482,25.9482,114800.0
2009-10-21 15:40:00,36.2,36.21,35.9,35.91,80900.0,25.9553,25.9625,25.7402,25.7474,80900.0
2009-10-21 15:45:00,35.9,36.04,35.89,35.9,84900.0,25.7402,25.8406,25.7331,25.7402,84900.0
2009-10-21 15:50:00,35.9,35.93,35.74,35.78,117400.0,25.7402,25.7617,25.6255,25.6542,117400.0
2009-10-21 15:55:00,35.8,35.8,35.43,35.5,223000.0,25.6685,25.6685,25.4032,25.4534,223000.0
2009-10-22 09:30:00,37.36,37.63,36.42,37.63,19100.0,26.7871,26.9806,26.1131,26.9806,19100.0
2009-10-22 09:35:00,37.63,37.65,37.25,37.27,246000.0,26.9806,26.995,26.7082,26.7225,246000.0
2009-10-22 09:40:00,37.29,37.64,36.91,36.99,208800.0,26.7369,26.9878,26.4644,26.5218,208800.0
2009-10-22 09:45:00,37.0,37.11,36.8,36.87,282200.0,26.5289,26.6078,26.3855,26.4357,282200.0
2009-10-22 09:50:00,36.84,36.97,36.76,36.93,177200.0,26.4142,26.5074,26.3569,26.4787,177200.0
2009-10-22 09:55:00,36.93,36.94,36.71,36.8,182300.0,26.4787,26.4859,26.321,26.3855,182300.0
2009-10-22 10:00:00,36.8,36.9,36.67,36.73,154600.0,26.3855,26.4572,26.2923,26.3353,154600.0
2009-10-22 10:05:00,36.71,36.92,36.65,36.69,168200.0,26.321,26.4716,26.278,26.3067,168200.0
2009-10-22 10:10:00,36.69,36.71,36.6,36.71,121800.0,26.3067,26.321,26.2421,26.321,121800.0
2009-10-22 10:15:00,36.71,36.78,36.67,36.75,81800.0,26.321,26.3712,26.2923,26.3497,81800.0
2009-10-22 10:20:00,36.75,36.99,36.74,36.92,92900.0,26.3497,26.5218,26.3425,26.4716,92900.0
2009-10-22 10:25:00,36.91,37.22,36.91,37.17,60600.0,26.4644,26.6867,26.4644,26.6508,60600.0
2009-10-22 10:30:00,37.18,37.6,37.18,37.57,89600.0,26.658,26.9591,26.658,26.9376,89600.0
2009-10-22 10:35:00,37.57,37.61,37.45,37.52,52700.0,26.9376,26.9663,26.8516,26.9018,52700.0
2009-10-22 10:40:00,37.52,37.55,37.48,37.5,45800.0,26.9018,26.9233,26.8731,26.8874,45800.0
2009-10-22 10:45:00,37.49,37.52,37.3,37.35,44900.0,26.8803,26.9018,26.744,26.7799,44900.0
2009-10-22 10:50:00,37.35,37.42,37.23,37.37,56000.0,26.7799,26.8301,26.6938,26.7942,56000.0
2009-10-22 10:55:00,37.37,37.49,37.33,37.47,50100.0,26.7942,26.8803,26.7655,26.8659,50100.0
2009-10-22 11:00:00,37.46,37.5,37.4,37.4,41400.0,26.8588,26.8874,26.8157,26.8157,41400.0
2009-10-22 11:05:00,37.4,37.57,37.38,37.55,55400.0,26.8157,26.9376,26.8014,26.9233,55400.0
2009-10-22 11:10:00,37.54,37.54,37.45,37.52,53800.0,26.9161,26.9161,26.8516,26.9018,53800.0
2009-10-22 11:15:00,37.53,37.53,37.39,37.49,47200.0,26.9089,26.9089,26.8086,26.8803,47200.0
2009-10-22 11:20:00,37.5,37.84,37.5,37.74,144400.0,26.8874,27.1312,26.8874,27.0595,144400.0
2009-10-22 11:25:00,37.72,37.82,37.65,37.8,142000.0,27.0452,27.1169,26.995,27.1025,142000.0
2009-10-22 11:30:00,37.8,38.15,37.8,38.15,147500.0,27.1025,27.3535,27.1025,27.3535,147500.0
2009-10-22 11:35:00,38.13,38.29,37.86,37.89,84800.0,27.3391,27.4539,27.1456,27.1671,84800.0
2009-10-22 11:40:00,37.87,37.9,37.75,37.88,61700.0,27.1527,27.1742,27.0667,27.1599,61700.0
2009-10-22 11:45:00,37.89,37.98,37.85,37.93,29400.0,27.1671,27.2316,27.1384,27.1957,29400.0
2009-10-22 11:50:00,37.92,38.0,37.79,37.99,39800.0,27.1886,27.2459,27.0954,27.2388,39800.0
2009-10-22 11:55:00,37.97,38.01,37.93,38.0,28500.0,27.2244,27.2531,27.1957,27.2459,28500.0
2009-10-22 12:00:00,37.99,38.0,37.93,38.0,15300.0,27.2388,27.2459,27.1957,27.2459,15300.0
2009-10-22 12:05:00,38.0,38.0,37.94,37.98,16300.0,27.2459,27.2459,27.2029,27.2316,16300.0
2009-10-22 12:10:00,37.98,38.0,37.94,37.95,19700.0,27.2316,27.2459,27.2029,27.2101,19700.0
2009-10-22 12:15:00,37.95,37.96,37.91,37.92,11100.0,27.2101,27.2173,27.1814,27.1886,11100.0
2009-10-22 12:20:00,37.91,37.92,37.82,37.86,28500.0,27.1814,27.1886,27.1169,27.1456,28500.0
2009-10-22 12:25:00,37.87,37.9,37.81,37.85,33200.0,27.1527,27.1742,27.1097,27.1384,33200.0
2009-10-22 12:30:00,37.86,37.89,37.72,37.75,54500.0,27.1456,27.1671,27.0452,27.0667,54500.0
2009-10-22 12:35:00,37.77,37.81,37.68,37.7,31600.0,27.081,27.1097,27.0165,27.0308,31600.0
2009-10-22 12:40:00,37.69,37.71,37.66,37.7,32400.0,27.0237,27.038,27.0022,27.0308,32400.0
2009-10-22 12:45:00,37.68,37.78,37.68,37.71,59300.0,27.0165,27.0882,27.0165,27.038,59300.0
2009-10-22 12:50:00,37.71,37.76,37.69,37.71,29900.0,27.038,27.0739,27.0237,27.038,29900.0
2009-10-22 12:55:00,37.71,37.73,37.64,37.66,26400.0,27.038,27.0523,26.9878,27.0022,26400.0
2009-10-22 13:00:00,37.66,37.67,37.59,37.65,68600.0,27.0022,27.0093,26.952,26.995,68600.0
2009-10-22 13:05:00,37.66,37.73,37.65,37.72,50900.0,27.0022,27.0523,26.995,27.0452,50900.0
2009-10-22 13:10:00,37.72,37.76,37.69,37.69,35300.0,27.0452,27.0739,27.0237,27.0237,35300.0
2009-10-22 13:15:00,37.69,37.73,37.67,37.72,15700.0,27.0237,27.0523,27.0093,27.0452,15700.0
2009-10-22 13:20:00,37.71,37.72,37.68,37.68,14700.0,27.038,27.0452,27.0165,27.0165,14700.0
2009-10-22 13:25:00,37.68,37.69,37.63,37.65,22100.0,27.0165,27.0237,26.9806,26.995,22100.0
2009-10-22 13:30:00,37.62,37.64,37.58,37.61,23200.0,26.9735,26.9878,26.9448,26.9663,23200.0
2009-10-22 13:35:00,37.62,37.66,37.59,37.61,41200.0,26.9735,27.0022,26.952,26.9663,41200.0
2009-10-22 13:40:00,37.6,37.61,37.54,37.6,18800.0,26.9591,26.9663,26.9161,26.9591,18800.0
2009-10-22 13:45:00,37.61,37.64,37.59,37.59,13000.0,26.9663,26.9878,26.952,26.952,13000.0
2009-10-22 13:50:00,37.59,37.64,37.59,37.61,9800.0,26.952,26.9878,26.952,26.9663,9800.0
2009-10-22 13:55:00,37.62,37.7,37.61,37.68,19200.0,26.9735,27.0308,26.9663,27.0165,19200.0
2009-10-22 14:00:00,37.68,37.78,37.68,37.72,42400.0,27.0165,27.0882,27.0165,27.0452,42400.0
2009-10-22 14:05:00,37.73,37.81,37.72,37.73,66500.0,27.0523,27.1097,27.0452,27.0523,66500.0
2009-10-22 14:10:00,37.73,37.76,37.7,37.72,48800.0,27.0523,27.0739,27.0308,27.0452,48800.0
2009-10-22 14:15:00,37.71,37.85,37.71,37.71,57300.0,27.038,27.1384,27.038,27.038,57300.0
2009-10-22 14:20:00,37.71,37.87,37.7,37.87,56100.0,27.038,27.1527,27.0308,27.1527,56100.0
2009-10-22 14:25:00,37.87,37.87,37.72,37.76,38500.0,27.1527,27.1527,27.0452,27.0739,38500.0
2009-10-22 14:30:00,37.76,37.87,37.76,37.82,35500.0,27.0739,27.1527,27.0739,27.1169,35500.0
2009-10-22 14:35:00,37.81,37.97,37.81,37.97,53900.0,27.1097,27.2244,27.1097,27.2244,53900.0
2009-10-22 14:40:00,37.97,37.98,37.89,37.94,28800.0,27.2244,27.2316,27.1671,27.2029,28800.0
2009-10-22 14:45:00,37.94,38.03,37.94,38.03,48600.0,27.2029,27.2674,27.2029,27.2674,48600.0
2009-10-22 14:50:00,38.03,38.04,37.95,38.0,49200.0,27.2674,27.2746,27.2101,27.2459,49200.0
2009-10-22 14:55:00,37.99,38.08,37.99,38.07,24400.0,27.2388,27.3033,27.2388,27.2961,24400.0
2009-10-22 15:00:00,38.08,38.1,38.01,38.06,54700.0,27.3033,27.3176,27.2531,27.289,54700.0
2009-10-22 15:05:00,38.05,38.14,38.02,38.13,52200.0,27.2818,27.3463,27.2603,27.3391,52200.0
2009-10-22 15:10:00,38.14,38.16,38.05,38.08,66700.0,27.3463,27.3607,27.2818,27.3033,66700.0
2009-10-22 15:15:00,38.09,38.25,38.09,38.2,70700.0,27.3105,27.4252,27.3105,27.3893,70700.0
2009-10-22 15:20:00,38.2,38.25,38.19,38.21,59000.0,27.3893,27.4252,27.3822,27.3965,59000.0
2009-10-22 15:25:00,38.21,38.28,38.19,38.2,183600.0,27.3965,27.4467,27.3822,27.3893,183600.0
2009-10-22 15:30:00,38.21,38.23,38.11,38.17,166900.0,27.3965,27.4108,27.3248,27.3678,166900.0
2009-10-22 15:35:00,38.17,38.2,38.1,38.2,88900.0,27.3678,27.3893,27.3176,27.3893,88900.0
2009-10-22 15:40:00,38.21,38.25,38.17,38.24,101100.0,27.3965,27.4252,27.3678,27.418,101100.0
2009-10-22 15:45:00,38.24,38.34,38.21,38.29,93900.0,27.418,27.4897,27.3965,27.4539,93900.0
2009-10-22 15:50:00,38.3,38.35,38.28,38.3,96900.0,27.461,27.4969,27.4467,27.461,96900.0
2009-10-22 15:55:00,38.3,38.3,38.23,38.25,195200.0,27.461,27.461,27.4108,27.4252,195200.0
2009-10-23 09:30:00,38.35,38.35,37.92,37.97,51500.0,27.4969,27.4969,27.1886,27.2244,51500.0
2009-10-23 09:35:00,38.0,38.3,37.97,38.03,49100.0,27.2459,27.461,27.2244,27.2674,49100.0
2009-10-23 09:40:00,38.04,38.21,38.02,38.09,136300.0,27.2746,27.3965,27.2603,27.3105,136300.0
2009-10-23 09:45:00,38.01,38.05,37.92,38.04,27400.0,27.2531,27.2818,27.1886,27.2746,27400.0
2009-10-23 09:50:00,38.04,38.04,37.85,37.88,46800.0,27.2746,27.2746,27.1384,27.1599,46800.0
2009-10-23 09:55:00,37.89,37.98,37.72,37.97,59300.0,27.1671,27.2316,27.0452,27.2244,59300.0
2009-10-23 10:00:00,37.93,38.19,37.93,37.97,45400.0,27.1957,27.3822,27.1957,27.2244,45400.0
2009-10-23 10:05:00,37.97,38.01,37.84,37.89,50300.0,27.2244,27.2531,27.1312,27.1671,50300.0
2009-10-23 10:10:00,37.89,37.89,37.69,37.78,120600.0,27.1671,27.1671,27.0237,27.0882,120600.0
2009-10-23 10:15:00,37.76,37.77,37.62,37.7,149400.0,27.0739,27.081,26.9735,27.0308,149400.0
2009-10-23 10:20:00,37.69,37.7,37.59,37.65,40700.0,27.0237,27.0308,26.952,26.995,40700.0
2009-10-23 10:25:00,37.66,37.7,37.62,37.62,41800.0,27.0022,27.0308,26.9735,26.9735,41800.0
2009-10-23 10:30:00,37.61,37.63,37.43,37.48,91400.0,26.9663,26.9806,26.8372,26.8731,91400.0
2009-10-23 10:35:00,37.46,37.54,37.44,37.48,43500.0,26.8588,26.9161,26.8444,26.8731,43500.0
2009-10-23 10:40:00,37.48,37.53,37.43,37.45,64000.0,26.8731,26.9089,26.8372,26.8516,64000.0
2009-10-23 10:45:00,37.45,37.47,37.33,37.42,97000.0,26.8516,26.8659,26.7655,26.8301,97000.0
2009-10-23 10:50:00,37.4,37.46,37.33,37.36,93000.0,26.8157,26.8588,26.7655,26.7871,93000.0
2009-10-23 10:55:00,37.36,37.36,37.11,37.2,66300.0,26.7871,26.7871,26.6078,26.6723,66300.0
2009-10-23 11:00:00,37.19,37.19,37.08,37.11,53700.0,26.6652,26.6652,26.5863,26.6078,53700.0
2009-10-23 11:05:00,37.11,37.11,36.92,36.99,109800.0,26.6078,26.6078,26.4716,26.5218,109800.0
2009-10-23 11:10:00,37.0,37.11,37.0,37.1,71700.0,26.5289,26.6078,26.5289,26.6006,71700.0
2009-10-23 11:15:00,37.1,37.1,36.88,36.92,91700.0,26.6006,26.6006,26.4429,26.4716,91700.0
2009-10-23 11:20:00,36.91,36.94,36.69,36.93,105100.0,26.4644,26.4859,26.3067,26.4787,105100.0
2009-10-23 11:25:00,36.92,36.99,36.91,36.99,20500.0,26.4716,26.5218,26.4644,26.5218,20500.0
2009-10-23 11:30:00,36.99,36.99,36.94,36.99,24000.0,26.5218,26.5218,26.4859,26.5218,24000.0
2009-10-23 11:35:00,36.99,37.01,36.97,36.97,38300.0,26.5218,26.5361,26.5074,26.5074,38300.0
2009-10-23 11:40:00,36.97,37.12,36.96,37.11,36300.0,26.5074,26.615,26.5003,26.6078,36300.0
2009-10-23 11:45:00,37.11,37.17,37.11,37.16,12500.0,26.6078,26.6508,26.6078,26.6437,12500.0
2009-10-23 11:50:00,37.16,37.18,37.1,37.18,37700.0,26.6437,26.658,26.6006,26.658,37700.0
2009-10-23 11:55:00,37.18,37.26,37.13,37.18,25900.0,26.658,26.7154,26.6221,26.658,25900.0
2009-10-23 12:00:00,37.19,37.24,37.19,37.22,22700.0,26.6652,26.701,26.6652,26.6867,22700.0
2009-10-23 12:05:00,37.23,37.25,37.18,37.2,36400.0,26.6938,26.7082,26.658,26.6723,36400.0
2009-10-23 12:10:00,37.21,37.22,37.14,37.14,12100.0,26.6795,26.6867,26.6293,26.6293,12100.0
2009-10-23 12:15:00,37.14,37.15,37.06,37.12,12700.0,26.6293,26.6365,26.572,26.615,12700.0
2009-10-23 12:20:00,37.11,37.11,37.02,37.03,24300.0,26.6078,26.6078,26.5433,26.5504,24300.0
2009-10-23 12:25:00,37.02,37.05,37.0,37.05,20300.0,26.5433,26.5648,26.5289,26.5648,20300.0
2009-10-23 12:30:00,37.05,37.05,37.0,37.0,23800.0,26.5648,26.5648,26.5289,26.5289,23800.0
2009-10-23 12:35:00,37.0,37.19,37.0,37.18,18500.0,26.5289,26.6652,26.5289,26.658,18500.0
2009-10-23 12:40:00,37.19,37.23,37.12,37.13,37600.0,26.6652,26.6938,26.615,26.6221,37600.0
2009-10-23 12:45:00,37.13,37.28,37.13,37.24,54600.0,26.6221,26.7297,26.6221,26.701,54600.0
2009-10-23 12:50:00,37.22,37.28,37.06,37.15,268600.0,26.6867,26.7297,26.572,26.6365,268600.0
2009-10-23 12:55:00,37.15,37.21,37.15,37.19,49100.0,26.6365,26.6795,26.6365,26.6652,49100.0
2009-10-23 13:00:00,37.19,37.2,37.15,37.19,69000.0,26.6652,26.6723,26.6365,26.6652,69000.0
2009-10-23 13:05:00,37.19,37.24,37.16,37.24,37800.0,26.6652,26.701,26.6437,26.701,37800.0
2009-10-23 13:10:00,37.23,37.29,37.23,37.27,17000.0,26.6938,26.7369,26.6938,26.7225,17000.0
2009-10-23 13:15:00,37.27,37.32,37.27,37.3,35100.0,26.7225,26.7584,26.7225,26.744,35100.0
2009-10-23 13:20:00,37.3,37.32,37.19,37.25,75700.0,26.744,26.7584,26.6652,26.7082,75700.0
2009-10-23 13:25:00,37.27,37.28,37.22,37.23,17900.0,26.7225,26.7297,26.6867,26.6938,17900.0
2009-10-23 13:30:00,37.23,37.24,37.12,37.24,103100.0,26.6938,26.701,26.615,26.701,103100.0
2009-10-23 13:35:00,37.24,37.24,37.13,37.19,27400.0,26.701,26.701,26.6221,26.6652,27400.0
2009-10-23 13:40:00,37.2,37.25,37.16,37.25,21100.0,26.6723,26.7082,26.6437,26.7082,21100.0
2009-10-23 13:45:00,37.24,37.27,37.19,37.19,19100.0,26.701,26.7225,26.6652,26.6652,19100.0
2009-10-23 13:50:00,37.19,37.22,37.15,37.2,23200.0,26.6652,26.6867,26.6365,26.6723,23200.0
2009-10-23 13:55:00,37.19,37.2,37.14,37.16,371600.0,26.6652,26.6723,26.6293,26.6437,371600.0
2009-10-23 14:00:00,37.16,37.19,37.13,37.17,21200.0,26.6437,26.6652,26.6221,26.6508,21200.0
2009-10-23 14:05:00,37.15,37.24,37.15,37.18,44300.0,26.6365,26.701,26.6365,26.658,44300.0
2009-10-23 14:10:00,37.19,37.21,37.15,37.18,32100.0,26.6652,26.6795,26.6365,26.658,32100.0
2009-10-23 14:15:00,37.18,37.21,37.11,37.12,22700.0,26.658,26.6795,26.6078,26.615,22700.0
2009-10-23 14:20:00,37.12,37.23,37.12,37.2,24100.0,26.615,26.6938,26.615,26.6723,24100.0
2009-10-23 14:25:00,37.18,37.19,37.15,37.16,18700.0,26.658,26.6652,26.6365,26.6437,18700.0
2009-10-23 14:30:00,37.16,37.17,37.1,37.15,27800.0,26.6437,26.6508,26.6006,26.6365,27800.0
2009-10-23 14:35:00,37.15,37.15,37.08,37.11,28400.0,26.6365,26.6365,26.5863,26.6078,28400.0
2009-10-23 14:40:00,37.11,37.19,37.08,37.19,34200.0,26.6078,26.6652,26.5863,26.6652,34200.0
2009-10-23 14:45:00,37.19,37.2,37.08,37.08,28700.0,26.6652,26.6723,26.5863,26.5863,28700.0
2009-10-23 14:50:00,37.08,37.14,36.98,37.05,77200.0,26.5863,26.6293,26.5146,26.5648,77200.0
2009-10-23 14:55:00,37.05,37.12,37.03,37.11,39500.0,26.5648,26.615,26.5504,26.6078,39500.0
2009-10-23 15:00:00,37.12,37.13,37.05,37.05,22600.0,26.615,26.6221,26.5648,26.5648,22600.0
2009-10-23 15:05:00,37.05,37.1,36.97,37.05,92800.0,26.5648,26.6006,26.5074,26.5648,92800.0
2009-10-23 15:10:00,37.05,37.17,37.04,37.16,34900.0,26.5648,26.6508,26.5576,26.6437,34900.0
2009-10-23 15:15:00,37.17,37.17,37.11,37.13,21300.0,26.6508,26.6508,26.6078,26.6221,21300.0
2009-10-23 15:20:00,37.12,37.13,37.04,37.08,35500.0,26.615,26.6221,26.5576,26.5863,35500.0
2009-10-23 15:25:00,37.09,37.13,37.04,37.12,45700.0,26.5935,26.6221,26.5576,26.615,45700.0
2009-10-23 15:30:00,37.13,37.13,37.03,37.04,35600.0,26.6221,26.6221,26.5504,26.5576,35600.0
2009-10-23 15:35:00,37.05,37.12,37.04,37.1,79300.0,26.5648,26.615,26.5576,26.6006,79300.0
2009-10-23 15:40:00,37.1,37.1,37.01,37.06,55600.0,26.6006,26.6006,26.5361,26.572,55600.0
2009-10-23 15:45:00,37.05,37.08,37.04,37.07,75800.0,26.5648,26.5863,26.5576,26.5791,75800.0
2009-10-23 15:50:00,37.08,37.13,37.04,37.08,112600.0,26.5863,26.6221,26.5576,26.5863,112600.0
2009-10-23 15:55:00,37.09,37.16,37.05,37.09,129200.0,26.5935,26.6437,26.5648,26.5935,129200.0
2009-10-26 09:30:00,37.03,37.38,36.94,36.99,21700.0,26.5504,26.8014,26.4859,26.5218,21700.0
2009-10-26 09:35:00,37.03,37.15,36.93,37.14,18500.0,26.5504,26.6365,26.4787,26.6293,18500.0
2009-10-26 09:40:00,37.13,37.15,37.06,37.12,14100.0,26.6221,26.6365,26.572,26.615,14100.0
2009-10-26 09:45:00,37.12,37.33,37.1,37.17,36900.0,26.615,26.7655,26.6006,26.6508,36900.0
2009-10-26 09:50:00,37.19,37.47,37.19,37.4,19200.0,26.6652,26.8659,26.6652,26.8157,19200.0
2009-10-26 09:55:00,37.41,37.41,37.31,37.36,25000.0,26.8229,26.8229,26.7512,26.7871,25000.0
2009-10-26 10:00:00,37.37,37.48,37.31,37.46,48400.0,26.7942,26.8731,26.7512,26.8588,48400.0
2009-10-26 10:05:00,37.47,37.66,37.46,37.66,51700.0,26.8659,27.0022,26.8588,27.0022,51700.0
2009-10-26 10:10:00,37.64,37.76,37.64,37.72,26100.0,26.9878,27.0739,26.9878,27.0452,26100.0
2009-10-26 10:15:00,37.69,37.81,37.68,37.7,102600.0,27.0237,27.1097,27.0165,27.0308,102600.0
2009-10-26 10:20:00,37.7,37.73,37.57,37.71,24600.0,27.0308,27.0523,26.9376,27.038,24600.0
2009-10-26 10:25:00,37.72,37.75,37.65,37.67,10400.0,27.0452,27.0667,26.995,27.0093,10400.0
2009-10-26 10:30:00,37.64,37.69,37.62,37.62,20700.0,26.9878,27.0237,26.9735,26.9735,20700.0
2009-10-26 10:35:00,37.64,37.66,37.51,37.57,26000.0,26.9878,27.0022,26.8946,26.9376,26000.0
2009-10-26 10:40:00,37.56,37.59,37.54,37.56,14200.0,26.9305,26.952,26.9161,26.9305,14200.0
2009-10-26 10:45:00,37.57,37.61,37.54,37.61,103200.0,26.9376,26.9663,26.9161,26.9663,103200.0
2009-10-26 10:50:00,37.6,37.66,37.6,37.66,9900.0,26.9591,27.0022,26.9591,27.0022,9900.0
2009-10-26 10:55:00,37.65,37.66,37.56,37.58,17000.0,26.995,27.0022,26.9305,26.9448,17000.0
2009-10-26 11:00:00,37.58,37.6,37.54,37.59,19800.0,26.9448,26.9591,26.9161,26.952,19800.0
2009-10-26 11:05:00,37.6,37.75,37.6,37.73,14600.0,26.9591,27.0667,26.9591,27.0523,14600.0
2009-10-26 11:10:00,37.73,37.76,37.64,37.64,45100.0,27.0523,27.0739,26.9878,26.9878,45100.0
2009-10-26 11:15:00,37.63,37.66,37.59,37.6,19700.0,26.9806,27.0022,26.952,26.9591,19700.0
2009-10-26 11:20:00,37.57,37.6,37.53,37.54,43400.0,26.9376,26.9591,26.9089,26.9161,43400.0
2009-10-26 11:25:00,37.54,37.56,37.47,37.49,25300.0,26.9161,26.9305,26.8659,26.8803,25300.0
2009-10-26 11:30:00,37.49,37.49,37.1,37.11,63100.0,26.8803,26.8803,26.6006,26.6078,63100.0
2009-10-26 11:35:00,37.1,37.11,36.82,36.87,61500.0,26.6006,26.6078,26.3999,26.4357,61500.0
2009-10-26 11:40:00,36.86,37.01,36.84,36.99,46000.0,26.4286,26.5361,26.4142,26.5218,46000.0
2009-10-26 11:45:00,36.97,37.05,36.94,37.0,14600.0,26.5074,26.5648,26.4859,26.5289,14600.0
2009-10-26 11:50:00,37.01,37.03,36.94,36.96,15000.0,26.5361,26.5504,26.4859,26.5003,15000.0
2009-10-26 11:55:00,36.98,37.04,36.73,36.76,28300.0,26.5146,26.5576,26.3353,26.3569,28300.0
2009-10-26 12:00:00,36.74,36.85,36.74,36.79,25300.0,26.3425,26.4214,26.3425,26.3784,25300.0
2009-10-26 12:05:00,36.77,36.89,36.72,36.85,29000.0,26.364,26.4501,26.3282,26.4214,29000.0
2009-10-26 12:10:00,36.87,36.88,36.66,36.67,86300.0,26.4357,26.4429,26.2852,26.2923,86300.0
2009-10-26 12:15:00,36.67,36.67,36.55,36.57,67400.0,26.2923,26.2923,26.2063,26.2206,67400.0
2009-10-26 12:20:00,36.58,36.71,36.55,36.71,26900.0,26.2278,26.321,26.2063,26.321,26900.0
2009-10-26 12:25:00,36.71,36.8,36.66,36.67,43700.0,26.321,26.3855,26.2852,26.2923,43700.0
2009-10-26 12:30:00,36.66,36.66,36.62,36.65,13700.0,26.2852,26.2852,26.2565,26.278,13700.0
2009-10-26 12:35:00,36.65,36.65,36.56,36.65,39400.0,26.278,26.278,26.2135,26.278,39400.0
2009-10-26 12:40:00,36.63,36.69,36.56,36.58,17900.0,26.2636,26.3067,26.2135,26.2278,17900.0
2009-10-26 12:45:00,36.57,36.57,36.5,36.52,21600.0,26.2206,26.2206,26.1704,26.1848,21600.0
2009-10-26 12:50:00,36.52,36.63,36.52,36.63,17000.0,26.1848,26.2636,26.1848,26.2636,17000.0
2009-10-26 12:55:00,36.63,36.75,36.63,36.74,22700.0,26.2636,26.3497,26.2636,26.3425,22700.0
2009-10-26 13:00:00,36.74,36.76,36.68,36.68,42900.0,26.3425,26.3569,26.2995,26.2995,42900.0
2009-10-26 13:05:00,36.67,36.67,36.65,36.67,18400.0,26.2923,26.2923,26.278,26.2923,18400.0
2009-10-26 13:10:00,36.67,36.68,36.59,36.64,18200.0,26.2923,26.2995,26.235,26.2708,18200.0
2009-10-26 13:15:00,36.64,36.65,36.55,36.55,24100.0,26.2708,26.278,26.2063,26.2063,24100.0
2009-10-26 13:20:00,36.56,36.57,36.49,36.55,23500.0,26.2135,26.2206,26.1633,26.2063,23500.0
2009-10-26 13:25:00,36.54,36.59,36.53,36.56,7700.0,26.1991,26.235,26.1919,26.2135,7700.0
2009-10-26 13:30:00,36.57,36.68,36.54,36.67,29900.0,26.2206,26.2995,26.1991,26.2923,29900.0
2009-10-26 13:35:00,36.66,36.67,36.63,36.64,26000.0,26.2852,26.2923,26.2636,26.2708,26000.0
2009-10-26 13:40:00,36.63,36.8,36.63,36.77,31500.0,26.2636,26.3855,26.2636,26.364,31500.0
2009-10-26 13:45:00,36.76,36.8,36.75,36.76,10700.0,26.3569,26.3855,26.3497,26.3569,10700.0
2009-10-26 13:50:00,36.76,36.79,36.71,36.71,34700.0,26.3569,26.3784,26.321,26.321,34700.0
2009-10-26 13:55:00,36.7,36.8,36.7,36.75,13000.0,26.3138,26.3855,26.3138,26.3497,13000.0
2009-10-26 14:00:00,36.77,36.8,36.73,36.73,15200.0,26.364,26.3855,26.3353,26.3353,15200.0
2009-10-26 14:05:00,36.73,36.78,36.67,36.68,17000.0,26.3353,26.3712,26.2923,26.2995,17000.0
2009-10-26 14:10:00,36.67,36.71,36.63,36.71,8700.0,26.2923,26.321,26.2636,26.321,8700.0
2009-10-26 14:15:00,36.69,36.69,36.59,36.63,21600.0,26.3067,26.3067,26.235,26.2636,21600.0
2009-10-26 14:20:00,36.64,36.64,36.58,36.6,8800.0,26.2708,26.2708,26.2278,26.2421,8800.0
2009-10-26 14:25:00,36.61,36.68,36.55,36.68,11800.0,26.2493,26.2995,26.2063,26.2995,11800.0
2009-10-26 14:30:00,36.66,36.72,36.63,36.63,26500.0,26.2852,26.3282,26.2636,26.2636,26500.0
2009-10-26 14:35:00,36.64,36.64,36.54,36.62,21800.0,26.2708,26.2708,26.1991,26.2565,21800.0
2009-10-26 14:40:00,36.64,36.64,36.56,36.58,23200.0,26.2708,26.2708,26.2135,26.2278,23200.0
2009-10-26 14:45:00,36.58,36.63,36.5,36.5,17100.0,26.2278,26.2636,26.1704,26.1704,17100.0
2009-10-26 14:50:00,36.5,36.52,36.43,36.45,21600.0,26.1704,26.1848,26.1202,26.1346,21600.0
2009-10-26 14:55:00,36.44,36.57,36.42,36.47,73000.0,26.1274,26.2206,26.1131,26.1489,73000.0
2009-10-26 15:00:00,36.47,36.49,36.4,36.45,75900.0,26.1489,26.1633,26.0987,26.1346,75900.0
2009-10-26 15:05:00,36.47,36.47,36.29,36.34,61700.0,26.1489,26.1489,26.0199,26.0557,61700.0
2009-10-26 15:10:00,36.33,36.35,36.28,36.31,55500.0,26.0485,26.0629,26.0127,26.0342,55500.0
2009-10-26 15:15:00,36.31,36.37,36.27,36.33,49200.0,26.0342,26.0772,26.0055,26.0485,49200.0
2009-10-26 15:20:00,36.33,36.37,36.3,36.36,31300.0,26.0485,26.0772,26.027,26.0701,31300.0
2009-10-26 15:25:00,36.37,36.43,36.36,36.4,90900.0,26.0772,26.1202,26.0701,26.0987,90900.0
2009-10-26 15:30:00,36.4,36.46,36.35,36.39,33900.0,26.0987,26.1418,26.0629,26.0916,33900.0
2009-10-26 15:35:00,36.39,36.42,36.34,36.39,79000.0,26.0916,26.1131,26.0557,26.0916,79000.0
2009-10-26 15:40:00,36.4,36.51,36.38,36.5,109900.0,26.0987,26.1776,26.0844,26.1704,109900.0
2009-10-26 15:45:00,36.51,36.76,36.51,36.72,126400.0,26.1776,26.3569,26.1776,26.3282,126400.0
2009-10-26 15:50:00,36.72,36.72,36.6,36.63,103700.0,26.3282,26.3282,26.2421,26.2636,103700.0
2009-10-26 15:55:00,36.62,36.65,36.54,36.63,218200.0,26.2565,26.278,26.1991,26.2636,218200.0
2009-10-27 09:30:00,36.77,36.84,36.59,36.59,18800.0,26.364,26.4142,26.235,26.235,18800.0
2009-10-27 09:35:00,36.58,36.69,36.5,36.54,21500.0,26.2278,26.3067,26.1704,26.1991,21500.0
2009-10-27 09:40:00,36.57,36.57,36.42,36.43,35100.0,26.2206,26.2206,26.1131,26.1202,35100.0
2009-10-27 09:45:00,36.44,36.53,36.34,36.52,37400.0,26.1274,26.1919,26.0557,26.1848,37400.0
2009-10-27 09:50:00,36.49,36.64,36.47,36.51,63400.0,26.1633,26.2708,26.1489,26.1776,63400.0
2009-10-27 09:55:00,36.49,36.52,36.36,36.36,48800.0,26.1633,26.1848,26.0701,26.0701,48800.0
2009-10-27 10:00:00,36.36,36.36,36.01,36.2,75200.0,26.0701,26.0701,25.8191,25.9553,75200.0
2009-10-27 10:05:00,36.2,36.2,36.03,36.15,28700.0,25.9553,25.9553,25.8334,25.9195,28700.0
2009-10-27 10:10:00,36.16,36.38,36.15,36.38,15400.0,25.9267,26.0844,25.9195,26.0844,15400.0
2009-10-27 10:15:00,36.41,36.45,36.27,36.35,39300.0,26.1059,26.1346,26.0055,26.0629,39300.0
2009-10-27 10:20:00,36.37,36.43,36.29,36.38,33300.0,26.0772,26.1202,26.0199,26.0844,33300.0
2009-10-27 10:25:00,36.38,36.56,36.38,36.52,25600.0,26.0844,26.2135,26.0844,26.1848,25600.0
2009-10-27 10:30:00,36.52,36.54,36.38,36.4,22800.0,26.1848,26.1991,26.0844,26.0987,22800.0
2009-10-27 10:35:00,36.4,36.43,36.37,36.41,10500.0,26.0987,26.1202,26.0772,26.1059,10500.0
2009-10-27 10:40:00,36.43,36.59,36.43,36.49,48700.0,26.1202,26.235,26.1202,26.1633,48700.0
2009-10-27 10:45:00,36.5,36.5,36.39,36.49,59200.0,26.1704,26.1704,26.0916,26.1633,59200.0
2009-10-27 10:50:00,36.5,36.51,36.37,36.41,31800.0,26.1704,26.1776,26.0772,26.1059,31800.0
2009-10-27 10:55:00,36.39,36.41,36.34,36.41,10200.0,26.0916,26.1059,26.0557,26.1059,10200.0
2009-10-27 11:00:00,36.42,36.42,36.28,36.28,22400.0,26.1131,26.1131,26.0127,26.0127,22400.0
2009-10-27 11:05:00,36.29,36.33,36.19,36.22,25900.0,26.0199,26.0485,25.9482,25.9697,25900.0
2009-10-27 11:10:00,36.23,36.26,36.19,36.24,45200.0,25.9768,25.9984,25.9482,25.984,45200.0
2009-10-27 11:15:00,36.22,36.24,36.17,36.21,38900.0,25.9697,25.984,25.9338,25.9625,38900.0
2009-10-27 11:20:00,36.2,36.21,36.15,36.2,34700.0,25.9553,25.9625,25.9195,25.9553,34700.0
2009-10-27 11:25:00,36.2,36.31,36.16,36.31,35300.0,25.9553,26.0342,25.9267,26.0342,35300.0
2009-10-27 11:30:00,36.33,36.36,36.27,36.29,14000.0,26.0485,26.0701,26.0055,26.0199,14000.0
2009-10-27 11:35:00,36.3,36.34,36.26,36.31,15700.0,26.027,26.0557,25.9984,26.0342,15700.0
2009-10-27 11:40:00,36.3,36.31,36.22,36.26,33000.0,26.027,26.0342,25.9697,25.9984,33000.0
2009-10-27 11:45:00,36.26,36.31,36.24,36.31,9400.0,25.9984,26.0342,25.984,26.0342,9400.0
2009-10-27 11:50:00,36.32,36.38,36.28,36.32,11300.0,26.0414,26.0844,26.0127,26.0414,11300.0
2009-10-27 11:55:00,36.33,36.36,36.3,36.3,19600.0,26.0485,26.0701,26.027,26.027,19600.0
2009-10-27 12:00:00,36.3,36.31,36.24,36.25,11800.0,26.027,26.0342,25.984,25.9912,11800.0
2009-10-27 12:05:00,36.25,36.31,36.23,36.26,12200.0,25.9912,26.0342,25.9768,25.9984,12200.0
2009-10-27 12:10:00,36.27,36.31,36.24,36.28,11200.0,26.0055,26.0342,25.984,26.0127,11200.0
2009-10-27 12:15:00,36.29,36.31,36.24,36.31,42800.0,26.0199,26.0342,25.984,26.0342,42800.0
2009-10-27 12:20:00,36.3,36.3,36.2,36.25,95600.0,26.027,26.027,25.9553,25.9912,95600.0
2009-10-27 12:25:00,36.25,36.28,36.18,36.21,57300.0,25.9912,26.0127,25.941,25.9625,57300.0
2009-10-27 12:30:00,36.22,36.22,36.04,36.05,27800.0,25.9697,25.9697,25.8406,25.8478,27800.0
2009-10-27 12:35:00,36.04,36.11,35.99,36.08,30600.0,25.8406,25.8908,25.8048,25.8693,30600.0
2009-10-27 12:40:00,36.09,36.16,36.09,36.13,11600.0,25.8765,25.9267,25.8765,25.9051,11600.0
2009-10-27 12:45:00,36.12,36.15,36.09,36.1,28200.0,25.898,25.9195,25.8765,25.8836,28200.0
2009-10-27 12:50:00,36.09,36.1,35.98,35.99,19400.0,25.8765,25.8836,25.7976,25.8048,19400.0
2009-10-27 12:55:00,35.99,36.09,35.99,36.03,22800.0,25.8048,25.8765,25.8048,25.8334,22800.0
2009-10-27 13:00:00,36.03,36.15,36.03,36.1,12900.0,25.8334,25.9195,25.8334,25.8836,12900.0
2009-10-27 13:05:00,36.08,36.08,35.95,35.99,29500.0,25.8693,25.8693,25.7761,25.8048,29500.0
2009-10-27 13:10:00,36.0,36.1,35.99,36.08,16300.0,25.8119,25.8836,25.8048,25.8693,16300.0
2009-10-27 13:15:00,36.09,36.1,36.05,36.09,3100.0,25.8765,25.8836,25.8478,25.8765,3100.0
2009-10-27 13:20:00,36.09,36.11,35.97,36.0,10400.0,25.8765,25.8908,25.7904,25.8119,10400.0
2009-10-27 13:25:00,36.0,36.04,35.99,36.01,8000.0,25.8119,25.8406,25.8048,25.8191,8000.0
2009-10-27 13:30:00,36.04,36.08,35.98,35.98,12900.0,25.8406,25.8693,25.7976,25.7976,12900.0
2009-10-27 13:35:00,35.99,36.06,35.97,36.02,25300.0,25.8048,25.855,25.7904,25.8263,25300.0
2009-10-27 13:40:00,36.0,36.14,36.0,36.14,10800.0,25.8119,25.9123,25.8119,25.9123,10800.0
2009-10-27 13:45:00,36.13,36.13,36.09,36.11,8900.0,25.9051,25.9051,25.8765,25.8908,8900.0
2009-10-27 13:50:00,36.11,36.13,36.02,36.02,13100.0,25.8908,25.9051,25.8263,25.8263,13100.0
2009-10-27 13:55:00,36.01,36.12,36.01,36.12,34000.0,25.8191,25.898,25.8191,25.898,34000.0
2009-10-27 14:00:00,36.09,36.1,35.96,35.97,48500.0,25.8765,25.8836,25.7833,25.7904,48500.0
2009-10-27 14:05:00,35.96,36.04,35.93,36.0,51500.0,25.7833,25.8406,25.7617,25.8119,51500.0
2009-10-27 14:10:00,36.01,36.15,36.0,36.13,16300.0,25.8191,25.9195,25.8119,25.9051,16300.0
2009-10-27 14:15:00,36.15,36.28,36.13,36.28,42800.0,25.9195,26.0127,25.9051,26.0127,42800.0
2009-10-27 14:20:00,36.3,36.3,36.14,36.14,36000.0,26.027,26.027,25.9123,25.9123,36000.0
2009-10-27 14:25:00,36.15,36.3,36.15,36.26,34300.0,25.9195,26.027,25.9195,25.9984,34300.0
2009-10-27 14:30:00,36.26,36.27,36.14,36.2,23300.0,25.9984,26.0055,25.9123,25.9553,23300.0
2009-10-27 14:35:00,36.21,36.23,36.1,36.16,21800.0,25.9625,25.9768,25.8836,25.9267,21800.0
2009-10-27 14:40:00,36.17,36.22,36.13,36.17,64000.0,25.9338,25.9697,25.9051,25.9338,64000.0
2009-10-27 14:45:00,36.15,36.26,36.15,36.25,31600.0,25.9195,25.9984,25.9195,25.9912,31600.0
2009-10-27 14:50:00,36.26,36.44,36.26,36.44,24900.0,25.9984,26.1274,25.9984,26.1274,24900.0
2009-10-27 14:55:00,36.42,36.55,36.42,36.53,43300.0,26.1131,26.2063,26.1131,26.1919,43300.0
2009-10-27 15:00:00,36.53,36.54,36.45,36.49,33600.0,26.1919,26.1991,26.1346,26.1633,33600.0
2009-10-27 15:05:00,36.5,36.54,36.33,36.34,64500.0,26.1704,26.1991,26.0485,26.0557,64500.0
2009-10-27 15:10:00,36.32,36.37,36.27,36.37,24100.0,26.0414,26.0772,26.0055,26.0772,24100.0
2009-10-27 15:15:00,36.37,36.38,36.25,36.27,31700.0,26.0772,26.0844,25.9912,26.0055,31700.0
2009-10-27 15:20:00,36.27,36.28,36.15,36.15,59700.0,26.0055,26.0127,25.9195,25.9195,59700.0
2009-10-27 15:25:00,36.16,36.17,36.1,36.13,34000.0,25.9267,25.9338,25.8836,25.9051,34000.0
2009-10-27 15:30:00,36.13,36.18,36.05,36.06,63300.0,25.9051,25.941,25.8478,25.855,63300.0
2009-10-27 15:35:00,36.06,36.15,36.04,36.1,110700.0,25.855,25.9195,25.8406,25.8836,110700.0
2009-10-27 15:40:00,36.1,36.18,36.09,36.15,82100.0,25.8836,25.941,25.8765,25.9195,82100.0
2009-10-27 15:45:00,36.16,36.19,36.1,36.12,123600.0,25.9267,25.9482,25.8836,25.898,123600.0
2009-10-27 15:50:00,36.12,36.14,36.02,36.04,134300.0,25.898,25.9123,25.8263,25.8406,134300.0
2009-10-27 15:55:00,36.05,36.07,35.99,36.01,227100.0,25.8478,25.8621,25.8048,25.8191,227100.0
2009-10-28 09:30:00,35.89,36.22,35.89,36.08,542000.0,25.7331,25.9697,25.7331,25.8693,542000.0
2009-10-28 09:35:00,36.1,36.32,36.07,36.21,375400.0,25.8836,26.0414,25.8621,25.9625,375400.0
2009-10-28 09:40:00,36.18,36.22,36.13,36.19,34200.0,25.941,25.9697,25.9051,25.9482,34200.0
2009-10-28 09:45:00,36.2,36.27,36.16,36.16,57700.0,25.9553,26.0055,25.9267,25.9267,57700.0
2009-10-28 09:50:00,36.15,36.19,36.11,36.11,52600.0,25.9195,25.9482,25.8908,25.8908,52600.0
2009-10-28 09:55:00,36.11,36.16,36.1,36.14,125900.0,25.8908,25.9267,25.8836,25.9123,125900.0
2009-10-28 10:00:00,36.13,36.25,36.01,36.1,138000.0,25.9051,25.9912,25.8191,25.8836,138000.0
2009-10-28 10:05:00,36.1,36.2,36.06,36.13,52900.0,25.8836,25.9553,25.855,25.9051,52900.0
2009-10-28 10:10:00,36.15,36.24,36.13,36.13,56200.0,25.9195,25.984,25.9051,25.9051,56200.0
2009-10-28 10:15:00,36.13,36.17,36.1,36.17,81900.0,25.9051,25.9338,25.8836,25.9338,81900.0
2009-10-28 10:20:00,36.17,36.2,36.14,36.15,91200.0,25.9338,25.9553,25.9123,25.9195,91200.0
2009-10-28 10:25:00,36.15,36.15,36.05,36.12,103800.0,25.9195,25.9195,25.8478,25.898,103800.0
2009-10-28 10:30:00,36.11,36.19,36.05,36.18,144300.0,25.8908,25.9482,25.8478,25.941,144300.0
2009-10-28 10:35:00,36.17,36.17,36.08,36.09,51500.0,25.9338,25.9338,25.8693,25.8765,51500.0
2009-10-28 10:40:00,36.08,36.17,36.05,36.15,40000.0,25.8693,25.9338,25.8478,25.9195,40000.0
2009-10-28 10:45:00,36.16,36.17,36.04,36.1,61600.0,25.9267,25.9338,25.8406,25.8836,61600.0
2009-10-28 10:50:00,36.1,36.1,35.93,35.93,90600.0,25.8836,25.8836,25.7617,25.7617,90600.0
2009-10-28 10:55:00,35.93,36.02,35.88,35.96,61300.0,25.7617,25.8263,25.7259,25.7833,61300.0
2009-10-28 11:00:00,35.95,36.04,35.91,35.93,43000.0,25.7761,25.8406,25.7474,25.7617,43000.0
2009-10-28 11:05:00,35.92,35.97,35.86,35.94,51200.0,25.7546,25.7904,25.7116,25.7689,51200.0
2009-10-28 11:10:00,35.93,36.03,35.89,35.89,53000.0,25.7617,25.8334,25.7331,25.7331,53000.0
2009-10-28 11:15:00,35.9,35.94,35.87,35.92,25700.0,25.7402,25.7689,25.7187,25.7546,25700.0
2009-10-28 11:20:00,35.91,35.93,35.8,35.91,55400.0,25.7474,25.7617,25.6685,25.7474,55400.0
2009-10-28 11:25:00,35.91,35.95,35.91,35.92,18900.0,25.7474,25.7761,25.7474,25.7546,18900.0
2009-10-28 11:30:00,35.92,35.97,35.9,35.96,29600.0,25.7546,25.7904,25.7402,25.7833,29600.0
2009-10-28 11:35:00,35.95,36.01,35.95,36.0,41200.0,25.7761,25.8191,25.7761,25.8119,41200.0
2009-10-28 11:40:00,36.0,36.01,35.94,35.99,23300.0,25.8119,25.8191,25.7689,25.8048,23300.0
2009-10-28 11:45:00,35.99,36.07,35.95,35.96,33900.0,25.8048,25.8621,25.7761,25.7833,33900.0
2009-10-28 11:50:00,35.96,35.97,35.85,35.88,88200.0,25.7833,25.7904,25.7044,25.7259,88200.0
2009-10-28 11:55:00,35.89,35.92,35.87,35.92,46500.0,25.7331,25.7546,25.7187,25.7546,46500.0
2009-10-28 12:00:00,35.91,35.95,35.89,35.95,63500.0,25.7474,25.7761,25.7331,25.7761,63500.0
2009-10-28 12:05:00,35.92,35.97,35.88,35.93,30500.0,25.7546,25.7904,25.7259,25.7617,30500.0
2009-10-28 12:10:00,35.92,35.96,35.86,35.89,111400.0,25.7546,25.7833,25.7116,25.7331,111400.0
2009-10-28 12:15:00,35.88,35.88,35.79,35.8,23700.0,25.7259,25.7259,25.6614,25.6685,23700.0
2009-10-28 12:20:00,35.79,35.87,35.76,35.8,67800.0,25.6614,25.7187,25.6399,25.6685,67800.0
2009-10-28 12:25:00,35.79,35.91,35.74,35.85,26800.0,25.6614,25.7474,25.6255,25.7044,26800.0
2009-10-28 12:30:00,35.82,35.84,35.73,35.77,18400.0,25.6829,25.6972,25.6183,25.647,18400.0
2009-10-28 12:35:00,35.78,35.78,35.6,35.68,37800.0,25.6542,25.6542,25.5251,25.5825,37800.0
2009-10-28 12:40:00,35.69,35.74,35.64,35.74,19700.0,25.5897,25.6255,25.5538,25.6255,19700.0
2009-10-28 12:45:00,35.74,35.76,35.72,35.74,16800.0,25.6255,25.6399,25.6112,25.6255,16800.0
2009-10-28 12:50:00,35.74,35.74,35.57,35.59,62900.0,25.6255,25.6255,25.5036,25.518,62900.0
2009-10-28 12:55:00,35.58,35.62,35.54,35.59,37900.0,25.5108,25.5395,25.4821,25.518,37900.0
2009-10-28 13:00:00,35.59,35.66,35.56,35.65,39000.0,25.518,25.5682,25.4965,25.561,39000.0
2009-10-28 13:05:00,35.64,35.72,35.63,35.63,99300.0,25.5538,25.6112,25.5466,25.5466,99300.0
2009-10-28 13:10:00,35.64,35.77,35.63,35.75,52600.0,25.5538,25.647,25.5466,25.6327,52600.0
2009-10-28 13:15:00,35.78,35.82,35.77,35.78,26300.0,25.6542,25.6829,25.647,25.6542,26300.0
2009-10-28 13:20:00,35.78,35.79,35.72,35.76,33700.0,25.6542,25.6614,25.6112,25.6399,33700.0
2009-10-28 13:25:00,35.76,35.8,35.73,35.75,45800.0,25.6399,25.6685,25.6183,25.6327,45800.0
2009-10-28 13:30:00,35.75,35.76,35.65,35.65,24900.0,25.6327,25.6399,25.561,25.561,24900.0
2009-10-28 13:35:00,35.65,35.73,35.62,35.62,37600.0,25.561,25.6183,25.5395,25.5395,37600.0
2009-10-28 13:40:00,35.63,35.73,35.61,35.61,28600.0,25.5466,25.6183,25.5323,25.5323,28600.0
2009-10-28 13:45:00,35.62,35.69,35.62,35.64,23900.0,25.5395,25.5897,25.5395,25.5538,23900.0
2009-10-28 13:50:00,35.64,35.64,35.57,35.63,26000.0,25.5538,25.5538,25.5036,25.5466,26000.0
2009-10-28 13:55:00,35.64,35.64,35.54,35.54,29800.0,25.5538,25.5538,25.4821,25.4821,29800.0
2009-10-28 14:00:00,35.54,35.6,35.48,35.6,35100.0,25.4821,25.5251,25.4391,25.5251,35100.0
2009-10-28 14:05:00,35.6,35.61,35.59,35.6,9500.0,25.5251,25.5323,25.518,25.5251,9500.0
2009-10-28 14:10:00,35.59,35.61,35.54,35.6,39400.0,25.518,25.5323,25.4821,25.5251,39400.0
2009-10-28 14:15:00,35.6,35.63,35.56,35.59,45100.0,25.5251,25.5466,25.4965,25.518,45100.0
2009-10-28 14:20:00,35.61,35.64,35.58,35.6,141400.0,25.5323,25.5538,25.5108,25.5251,141400.0
2009-10-28 14:25:00,35.6,35.64,35.51,35.51,34200.0,25.5251,25.5538,25.4606,25.4606,34200.0
2009-10-28 14:30:00,35.51,35.58,35.51,35.55,58700.0,25.4606,25.5108,25.4606,25.4893,58700.0
2009-10-28 14:35:00,35.55,35.57,35.54,35.56,94500.0,25.4893,25.5036,25.4821,25.4965,94500.0
2009-10-28 14:40:00,35.56,35.65,35.56,35.59,52500.0,25.4965,25.561,25.4965,25.518,52500.0
2009-10-28 14:45:00,35.57,35.63,35.56,35.63,63800.0,25.5036,25.5466,25.4965,25.5466,63800.0
2009-10-28 14:50:00,35.63,35.73,35.63,35.69,79800.0,25.5466,25.6183,25.5466,25.5897,79800.0
2009-10-28 14:55:00,35.69,35.72,35.64,35.67,89900.0,25.5897,25.6112,25.5538,25.5753,89900.0
2009-10-28 15:00:00,35.67,35.72,35.59,35.68,94300.0,25.5753,25.6112,25.518,25.5825,94300.0
2009-10-28 15:05:00,35.68,35.69,35.59,35.61,108900.0,25.5825,25.5897,25.518,25.5323,108900.0
2009-10-28 15:10:00,35.59,35.6,35.38,35.44,75800.0,25.518,25.5251,25.3674,25.4104,75800.0
2009-10-28 15:15:00,35.44,35.58,35.4,35.55,103100.0,25.4104,25.5108,25.3817,25.4893,103100.0
2009-10-28 15:20:00,35.54,35.57,35.45,35.52,95900.0,25.4821,25.5036,25.4176,25.4678,95900.0
2009-10-28 15:25:00,35.51,35.54,35.36,35.47,83800.0,25.4606,25.4821,25.3531,25.4319,83800.0
2009-10-28 15:30:00,35.47,35.47,35.34,35.34,106900.0,25.4319,25.4319,25.3387,25.3387,106900.0
2009-10-28 15:35:00,35.33,35.4,35.28,35.4,131000.0,25.3315,25.3817,25.2957,25.3817,131000.0
2009-10-28 15:40:00,35.39,35.41,35.35,35.4,122800.0,25.3746,25.3889,25.3459,25.3817,122800.0
2009-10-28 15:45:00,35.4,35.47,35.4,35.42,115300.0,25.3817,25.4319,25.3817,25.3961,115300.0
2009-10-28 15:50:00,35.43,35.43,35.27,35.28,239000.0,25.4032,25.4032,25.2885,25.2957,239000.0
2009-10-28 15:55:00,35.27,35.3,35.22,35.24,481400.0,25.2885,25.31,25.2527,25.267,481400.0
2009-10-29 09:30:00,35.72,35.72,35.11,35.15,96500.0,25.7339,25.7339,25.2944,25.3232,96500.0
2009-10-29 09:35:00,35.15,35.35,35.11,35.25,104900.0,25.3232,25.4673,25.2944,25.3953,104900.0
2009-10-29 09:40:00,35.25,35.3,35.17,35.26,54500.0,25.3953,25.4313,25.3376,25.4025,54500.0
2009-10-29 09:45:00,35.27,35.27,35.21,35.22,51900.0,25.4097,25.4097,25.3664,25.3736,51900.0
2009-10-29 09:50:00,35.22,35.25,35.04,35.04,131500.0,25.3736,25.3953,25.244,25.244,131500.0
2009-10-29 09:55:00,35.04,35.13,34.98,35.08,97000.0,25.244,25.3088,25.2007,25.2728,97000.0
2009-10-29 10:00:00,35.07,35.21,35.06,35.19,107600.0,25.2656,25.3664,25.2584,25.352,107600.0
2009-10-29 10:05:00,35.2,35.22,35.17,35.2,126900.0,25.3592,25.3736,25.3376,25.3592,126900.0
2009-10-29 10:10:00,35.2,35.22,35.12,35.15,72800.0,25.3592,25.3736,25.3016,25.3232,72800.0
2009-10-29 10:15:00,35.15,35.2,35.12,35.13,32300.0,25.3232,25.3592,25.3016,25.3088,32300.0
2009-10-29 10:20:00,35.14,35.19,35.1,35.16,60600.0,25.316,25.352,25.2872,25.3304,60600.0
2009-10-29 10:25:00,35.16,35.18,35.12,35.17,60700.0,25.3304,25.3448,25.3016,25.3376,60700.0
2009-10-29 10:30:00,35.18,35.18,35.04,35.04,53400.0,25.3448,25.3448,25.244,25.244,53400.0
2009-10-29 10:35:00,35.04,35.16,35.0,35.1,74000.0,25.244,25.3304,25.2151,25.2872,74000.0
2009-10-29 10:40:00,35.11,35.13,35.03,35.08,41800.0,25.2944,25.3088,25.2368,25.2728,41800.0
2009-10-29 10:45:00,35.08,35.1,34.97,35.03,52700.0,25.2728,25.2872,25.1935,25.2368,52700.0
2009-10-29 10:50:00,35.03,35.06,34.94,34.94,79000.0,25.2368,25.2584,25.1719,25.1719,79000.0
2009-10-29 10:55:00,34.95,35.0,34.91,34.99,66700.0,25.1791,25.2151,25.1503,25.2079,66700.0
2009-10-29 11:00:00,34.99,35.03,34.93,34.94,73100.0,25.2079,25.2368,25.1647,25.1719,73100.0
2009-10-29 11:05:00,34.94,35.01,34.93,35.0,105800.0,25.1719,25.2224,25.1647,25.2151,105800.0
2009-10-29 11:10:00,35.0,35.05,34.99,35.02,49900.0,25.2151,25.2512,25.2079,25.2296,49900.0
2009-10-29 11:15:00,35.01,35.15,35.01,35.1,154500.0,25.2224,25.3232,25.2224,25.2872,154500.0
2009-10-29 11:20:00,35.11,35.32,35.11,35.31,253000.0,25.2944,25.4457,25.2944,25.4385,253000.0
2009-10-29 11:25:00,35.31,35.31,35.15,35.2,143700.0,25.4385,25.4385,25.3232,25.3592,143700.0
2009-10-29 11:30:00,35.2,35.25,35.16,35.2,148200.0,25.3592,25.3953,25.3304,25.3592,148200.0
2009-10-29 11:35:00,35.19,35.24,35.12,35.13,73800.0,25.352,25.3881,25.3016,25.3088,73800.0
2009-10-29 11:40:00,35.13,35.18,35.09,35.16,51900.0,25.3088,25.3448,25.28,25.3304,51900.0
2009-10-29 11:45:00,35.16,35.16,35.1,35.14,32500.0,25.3304,25.3304,25.2872,25.316,32500.0
2009-10-29 11:50:00,35.15,35.15,35.09,35.13,63100.0,25.3232,25.3232,25.28,25.3088,63100.0
2009-10-29 11:55:00,35.13,35.19,35.1,35.16,77900.0,25.3088,25.352,25.2872,25.3304,77900.0
2009-10-29 12:00:00,35.16,35.22,35.14,35.2,52800.0,25.3304,25.3736,25.316,25.3592,52800.0
2009-10-29 12:05:00,35.2,35.24,35.2,35.22,44200.0,25.3592,25.3881,25.3592,25.3736,44200.0
2009-10-29 12:10:00,35.22,35.25,35.19,35.24,46000.0,25.3736,25.3953,25.352,25.3881,46000.0
2009-10-29 12:15:00,35.24,35.25,35.15,35.2,33600.0,25.3881,25.3953,25.3232,25.3592,33600.0
2009-10-29 12:20:00,35.19,35.22,35.18,35.19,44100.0,25.352,25.3736,25.3448,25.352,44100.0
2009-10-29 12:25:00,35.19,35.25,35.19,35.22,43500.0,25.352,25.3953,25.352,25.3736,43500.0
2009-10-29 12:30:00,35.24,35.24,35.2,35.21,33600.0,25.3881,25.3881,25.3592,25.3664,33600.0
2009-10-29 12:35:00,35.22,35.25,35.19,35.21,62500.0,25.3736,25.3953,25.352,25.3664,62500.0
2009-10-29 12:40:00,35.21,35.22,35.16,35.18,45000.0,25.3664,25.3736,25.3304,25.3448,45000.0
2009-10-29 12:45:00,35.18,35.2,35.14,35.15,80100.0,25.3448,25.3592,25.316,25.3232,80100.0
2009-10-29 12:50:00,35.15,35.17,35.11,35.15,53100.0,25.3232,25.3376,25.2944,25.3232,53100.0
2009-10-29 12:55:00,35.14,35.15,35.1,35.11,40100.0,25.316,25.3232,25.2872,25.2944,40100.0
2009-10-29 13:00:00,35.12,35.15,35.1,35.15,87400.0,25.3016,25.3232,25.2872,25.3232,87400.0
2009-10-29 13:05:00,35.14,35.15,35.1,35.15,56700.0,25.316,25.3232,25.2872,25.3232,56700.0
2009-10-29 13:10:00,35.14,35.15,35.11,35.13,63200.0,25.316,25.3232,25.2944,25.3088,63200.0
2009-10-29 13:15:00,35.13,35.17,35.12,35.17,93000.0,25.3088,25.3376,25.3016,25.3376,93000.0
2009-10-29 13:20:00,35.17,35.17,35.14,35.16,90100.0,25.3376,25.3376,25.316,25.3304,90100.0
2009-10-29 13:25:00,35.16,35.17,35.1,35.14,75800.0,25.3304,25.3376,25.2872,25.316,75800.0
2009-10-29 13:30:00,35.14,35.18,35.13,35.16,105400.0,25.316,25.3448,25.3088,25.3304,105400.0
2009-10-29 13:35:00,35.17,35.19,35.14,35.14,59400.0,25.3376,25.352,25.316,25.316,59400.0
2009-10-29 13:40:00,35.15,35.16,35.14,35.16,122400.0,25.3232,25.3304,25.316,25.3304,122400.0
2009-10-29 13:45:00,35.16,35.2,35.11,35.18,64600.0,25.3304,25.3592,25.2944,25.3448,64600.0
2009-10-29 13:50:00,35.18,35.2,35.16,35.2,35200.0,25.3448,25.3592,25.3304,25.3592,35200.0
2009-10-29 13:55:00,35.19,35.2,35.15,35.15,46100.0,25.352,25.3592,25.3232,25.3232,46100.0
2009-10-29 14:00:00,35.15,35.17,35.14,35.17,30300.0,25.3232,25.3376,25.316,25.3376,30300.0
2009-10-29 14:05:00,35.17,35.17,35.06,35.06,70700.0,25.3376,25.3376,25.2584,25.2584,70700.0
2009-10-29 14:10:00,35.06,35.15,35.05,35.14,70300.0,25.2584,25.3232,25.2512,25.316,70300.0
2009-10-29 14:15:00,35.14,35.15,34.99,35.0,96100.0,25.316,25.3232,25.2079,25.2151,96100.0
2009-10-29 14:20:00,35.0,35.08,34.98,35.01,59300.0,25.2151,25.2728,25.2007,25.2224,59300.0
2009-10-29 14:25:00,35.0,35.02,34.96,34.97,36600.0,25.2151,25.2296,25.1863,25.1935,36600.0
2009-10-29 14:30:00,34.97,35.12,34.93,35.11,57600.0,25.1935,25.3016,25.1647,25.2944,57600.0
2009-10-29 14:35:00,35.11,35.12,35.04,35.06,45100.0,25.2944,25.3016,25.244,25.2584,45100.0
2009-10-29 14:40:00,35.06,35.15,35.05,35.15,71900.0,25.2584,25.3232,25.2512,25.3232,71900.0
2009-10-29 14:45:00,35.15,35.15,35.12,35.12,65800.0,25.3232,25.3232,25.3016,25.3016,65800.0
2009-10-29 14:50:00,35.13,35.2,35.1,35.2,77600.0,25.3088,25.3592,25.2872,25.3592,77600.0
2009-10-29 14:55:00,35.2,35.2,35.17,35.17,89300.0,25.3592,25.3592,25.3376,25.3376,89300.0
2009-10-29 15:00:00,35.17,35.21,35.12,35.19,85700.0,25.3376,25.3664,25.3016,25.352,85700.0
2009-10-29 15:05:00,35.19,35.23,35.18,35.23,145500.0,25.352,25.3808,25.3448,25.3808,145500.0
2009-10-29 15:10:00,35.22,35.24,35.2,35.24,126700.0,25.3736,25.3881,25.3592,25.3881,126700.0
2009-10-29 15:15:00,35.24,35.25,35.18,35.18,66900.0,25.3881,25.3953,25.3448,25.3448,66900.0
2009-10-29 15:20:00,35.18,35.24,35.15,35.16,82100.0,25.3448,25.3881,25.3232,25.3304,82100.0
2009-10-29 15:25:00,35.16,35.3,35.13,35.3,148700.0,25.3304,25.4313,25.3088,25.4313,148700.0
2009-10-29 15:30:00,35.3,35.31,35.24,35.25,96800.0,25.4313,25.4385,25.3881,25.3953,96800.0
2009-10-29 15:35:00,35.25,35.29,35.24,35.27,152700.0,25.3953,25.4241,25.3881,25.4097,152700.0
2009-10-29 15:40:00,35.27,35.32,35.21,35.21,181500.0,25.4097,25.4457,25.3664,25.3664,181500.0
2009-10-29 15:45:00,35.22,35.37,35.18,35.37,148800.0,25.3736,25.4817,25.3448,25.4817,148800.0
2009-10-29 15:50:00,35.36,35.44,35.28,35.43,187200.0,25.4745,25.5321,25.4169,25.5249,187200.0
2009-10-29 15:55:00,35.43,35.5,35.42,35.42,308300.0,25.5249,25.5754,25.5177,25.5177,308300.0
2009-10-30 09:30:00,35.11,35.22,35.03,35.2,24700.0,25.2944,25.3736,25.2368,25.3592,24700.0
2009-10-30 09:35:00,35.2,35.22,35.06,35.14,67500.0,25.3592,25.3736,25.2584,25.316,67500.0
2009-10-30 09:40:00,35.14,35.27,34.94,35.15,94000.0,25.316,25.4097,25.1719,25.3232,94000.0
2009-10-30 09:45:00,35.15,35.24,34.93,34.96,35500.0,25.3232,25.3881,25.1647,25.1863,35500.0
2009-10-30 09:50:00,34.95,34.97,34.62,34.69,96000.0,25.1791,25.1935,24.9414,24.9918,96000.0
2009-10-30 09:55:00,34.67,34.91,34.65,34.91,80500.0,24.9774,25.1503,24.963,25.1503,80500.0
2009-10-30 10:00:00,34.86,35.17,34.85,35.15,74100.0,25.1143,25.3376,25.1071,25.3232,74100.0
2009-10-30 10:05:00,35.15,35.39,35.14,35.35,53400.0,25.3232,25.4961,25.316,25.4673,53400.0
2009-10-30 10:10:00,35.34,35.42,35.34,35.39,59400.0,25.4601,25.5177,25.4601,25.4961,59400.0
2009-10-30 10:15:00,35.39,35.41,35.29,35.33,68700.0,25.4961,25.5105,25.4241,25.4529,68700.0
2009-10-30 10:20:00,35.33,35.38,35.25,35.35,37600.0,25.4529,25.4889,25.3953,25.4673,37600.0
2009-10-30 10:25:00,35.35,35.36,35.26,35.3,26000.0,25.4673,25.4745,25.4025,25.4313,26000.0
2009-10-30 10:30:00,35.29,35.29,35.07,35.22,39900.0,25.4241,25.4241,25.2656,25.3736,39900.0
2009-10-30 10:35:00,35.23,35.31,35.15,35.31,47900.0,25.3808,25.4385,25.3232,25.4385,47900.0
2009-10-30 10:40:00,35.31,35.31,35.23,35.3,21000.0,25.4385,25.4385,25.3808,25.4313,21000.0
2009-10-30 10:45:00,35.29,35.38,35.26,35.28,34100.0,25.4241,25.4889,25.4025,25.4169,34100.0
2009-10-30 10:50:00,35.28,35.3,35.22,35.28,18700.0,25.4169,25.4313,25.3736,25.4169,18700.0
2009-10-30 10:55:00,35.28,35.41,35.25,35.4,35100.0,25.4169,25.5105,25.3953,25.5033,35100.0
2009-10-30 11:00:00,35.39,35.47,35.38,35.43,20100.0,25.4961,25.5538,25.4889,25.5249,20100.0
2009-10-30 11:05:00,35.45,35.47,35.33,35.33,33800.0,25.5393,25.5538,25.4529,25.4529,33800.0
2009-10-30 11:10:00,35.34,35.34,35.24,35.25,22700.0,25.4601,25.4601,25.3881,25.3953,22700.0
2009-10-30 11:15:00,35.25,35.29,35.21,35.23,10600.0,25.3953,25.4241,25.3664,25.3808,10600.0
2009-10-30 11:20:00,35.23,35.26,35.18,35.19,25500.0,25.3808,25.4025,25.3448,25.352,25500.0
2009-10-30 11:25:00,35.2,35.29,35.19,35.23,29500.0,25.3592,25.4241,25.352,25.3808,29500.0
2009-10-30 11:30:00,35.23,35.3,35.22,35.26,38700.0,25.3808,25.4313,25.3736,25.4025,38700.0
2009-10-30 11:35:00,35.27,35.27,35.09,35.19,41100.0,25.4097,25.4097,25.28,25.352,41100.0
2009-10-30 11:40:00,35.19,35.33,35.19,35.32,20100.0,25.352,25.4529,25.352,25.4457,20100.0
2009-10-30 11:45:00,35.32,35.33,35.19,35.2,20200.0,25.4457,25.4529,25.352,25.3592,20200.0
2009-10-30 11:50:00,35.2,35.23,35.05,35.16,66700.0,25.3592,25.3808,25.2512,25.3304,66700.0
2009-10-30 11:55:00,35.15,35.18,35.03,35.16,76900.0,25.3232,25.3448,25.2368,25.3304,76900.0
2009-10-30 12:00:00,35.16,35.18,35.13,35.17,16700.0,25.3304,25.3448,25.3088,25.3376,16700.0
2009-10-30 12:05:00,35.17,35.34,35.16,35.32,54000.0,25.3376,25.4601,25.3304,25.4457,54000.0
2009-10-30 12:10:00,35.32,35.34,35.27,35.28,32800.0,25.4457,25.4601,25.4097,25.4169,32800.0
2009-10-30 12:15:00,35.28,35.28,35.17,35.18,29900.0,25.4169,25.4169,25.3376,25.3448,29900.0
2009-10-30 12:20:00,35.17,35.17,35.08,35.09,27300.0,25.3376,25.3376,25.2728,25.28,27300.0
2009-10-30 12:25:00,35.09,35.14,34.99,35.11,135500.0,25.28,25.316,25.2079,25.2944,135500.0
2009-10-30 12:30:00,35.1,35.19,35.1,35.15,62100.0,25.2872,25.352,25.2872,25.3232,62100.0
2009-10-30 12:35:00,35.13,35.17,35.12,35.16,33900.0,25.3088,25.3376,25.3016,25.3304,33900.0
2009-10-30 12:40:00,35.15,35.17,35.06,35.06,13100.0,25.3232,25.3376,25.2584,25.2584,13100.0
2009-10-30 12:45:00,35.06,35.1,34.88,34.94,75100.0,25.2584,25.2872,25.1287,25.1719,75100.0
2009-10-30 12:50:00,34.95,35.03,34.94,35.01,67700.0,25.1791,25.2368,25.1719,25.2224,67700.0
2009-10-30 12:55:00,35.0,35.12,34.97,35.03,51200.0,25.2151,25.3016,25.1935,25.2368,51200.0
2009-10-30 13:00:00,35.03,35.09,35.01,35.05,195700.0,25.2368,25.28,25.2224,25.2512,195700.0
2009-10-30 13:05:00,35.05,35.07,34.87,34.88,107900.0,25.2512,25.2656,25.1215,25.1287,107900.0
2009-10-30 13:10:00,34.88,34.95,34.86,34.88,59900.0,25.1287,25.1791,25.1143,25.1287,59900.0
2009-10-30 13:15:00,34.88,34.93,34.79,34.9,117100.0,25.1287,25.1647,25.0639,25.1431,117100.0
2009-10-30 13:20:00,34.89,34.91,34.82,34.85,86200.0,25.1359,25.1503,25.0855,25.1071,86200.0
2009-10-30 13:25:00,34.84,34.85,34.68,34.71,38300.0,25.0999,25.1071,24.9846,25.0062,38300.0
2009-10-30 13:30:00,34.72,34.74,34.53,34.57,52000.0,25.0134,25.0278,24.8765,24.9054,52000.0
2009-10-30 13:35:00,34.55,34.59,34.53,34.58,68800.0,24.891,24.9198,24.8765,24.9126,68800.0
2009-10-30 13:40:00,34.58,34.6,34.55,34.56,46900.0,24.9126,24.927,24.891,24.8982,46900.0
2009-10-30 13:45:00,34.57,34.62,34.54,34.59,28900.0,24.9054,24.9414,24.8837,24.9198,28900.0
2009-10-30 13:50:00,34.56,34.6,34.54,34.57,53100.0,24.8982,24.927,24.8837,24.9054,53100.0
2009-10-30 13:55:00,34.58,34.69,34.56,34.59,60800.0,24.9126,24.9918,24.8982,24.9198,60800.0
2009-10-30 14:00:00,34.58,34.71,34.56,34.69,59200.0,24.9126,25.0062,24.8982,24.9918,59200.0
2009-10-30 14:05:00,34.69,34.86,34.65,34.77,72200.0,24.9918,25.1143,24.963,25.0494,72200.0
2009-10-30 14:10:00,34.79,34.81,34.7,34.77,47300.0,25.0639,25.0783,24.999,25.0494,47300.0
2009-10-30 14:15:00,34.78,34.82,34.64,34.7,49000.0,25.0567,25.0855,24.9558,24.999,49000.0
2009-10-30 14:20:00,34.72,34.74,34.62,34.63,36700.0,25.0134,25.0278,24.9414,24.9486,36700.0
2009-10-30 14:25:00,34.63,34.66,34.55,34.64,39100.0,24.9486,24.9702,24.891,24.9558,39100.0
2009-10-30 14:30:00,34.65,34.7,34.53,34.65,81000.0,24.963,24.999,24.8765,24.963,81000.0
2009-10-30 14:35:00,34.66,34.67,34.52,34.59,79300.0,24.9702,24.9774,24.8693,24.9198,79300.0
2009-10-30 14:40:00,34.58,34.64,34.5,34.58,86300.0,24.9126,24.9558,24.8549,24.9126,86300.0
2009-10-30 14:45:00,34.58,34.63,34.53,34.6,34900.0,24.9126,24.9486,24.8765,24.927,34900.0
2009-10-30 14:50:00,34.58,34.61,34.49,34.5,58400.0,24.9126,24.9342,24.8477,24.8549,58400.0
2009-10-30 14:55:00,34.51,34.69,34.49,34.6,79700.0,24.8621,24.9918,24.8477,24.927,79700.0
2009-10-30 15:00:00,34.6,34.66,34.55,34.61,141800.0,24.927,24.9702,24.891,24.9342,141800.0
2009-10-30 15:05:00,34.61,34.62,34.54,34.55,150700.0,24.9342,24.9414,24.8837,24.891,150700.0
2009-10-30 15:10:00,34.56,34.69,34.53,34.61,80000.0,24.8982,24.9918,24.8765,24.9342,80000.0
2009-10-30 15:15:00,34.63,34.76,34.6,34.75,209700.0,24.9486,25.0422,24.927,25.035,209700.0
2009-10-30 15:20:00,34.75,34.85,34.71,34.78,141500.0,25.035,25.1071,25.0062,25.0567,141500.0
2009-10-30 15:25:00,34.78,34.82,34.66,34.7,115900.0,25.0567,25.0855,24.9702,24.999,115900.0
2009-10-30 15:30:00,34.69,34.85,34.68,34.81,98100.0,24.9918,25.1071,24.9846,25.0783,98100.0
2009-10-30 15:35:00,34.81,34.86,34.67,34.73,161200.0,25.0783,25.1143,24.9774,25.0206,161200.0
2009-10-30 15:40:00,34.74,34.85,34.74,34.8,113500.0,25.0278,25.1071,25.0278,25.0711,113500.0
2009-10-30 15:45:00,34.8,34.8,34.68,34.73,99100.0,25.0711,25.0711,24.9846,25.0206,99100.0
2009-10-30 15:50:00,34.74,34.8,34.67,34.71,316600.0,25.0278,25.0711,24.9774,25.0062,316600.0
2009-10-30 15:55:00,34.71,34.77,34.62,34.62,409400.0,25.0062,25.0494,24.9414,24.9414,409400.0
2009-11-02 09:30:00,34.97,35.22,34.97,35.17,50100.0,25.1935,25.3736,25.1935,25.3376,50100.0
2009-11-02 09:35:00,35.17,35.22,35.15,35.22,73700.0,25.3376,25.3736,25.3232,25.3736,73700.0
2009-11-02 09:40:00,35.2,35.24,35.07,35.22,94000.0,25.3592,25.3881,25.2656,25.3736,94000.0
2009-11-02 09:45:00,35.21,35.21,34.96,35.0,29200.0,25.3664,25.3664,25.1863,25.2151,29200.0
2009-11-02 09:50:00,34.99,35.35,34.99,35.25,35600.0,25.2079,25.4673,25.2079,25.3953,35600.0
2009-11-02 09:55:00,35.27,35.31,35.1,35.17,59800.0,25.4097,25.4385,25.2872,25.3376,59800.0
2009-11-02 10:00:00,35.19,35.69,35.19,35.57,76100.0,25.352,25.7122,25.352,25.6258,76100.0
2009-11-02 10:05:00,35.58,35.65,35.44,35.53,61900.0,25.633,25.6834,25.5321,25.597,61900.0
2009-11-02 10:10:00,35.5,35.55,35.42,35.48,23200.0,25.5754,25.6114,25.5177,25.561,23200.0
2009-11-02 10:15:00,35.5,35.75,35.47,35.73,26300.0,25.5754,25.7555,25.5538,25.7411,26300.0
2009-11-02 10:20:00,35.72,35.83,35.65,35.67,54700.0,25.7339,25.8131,25.6834,25.6978,54700.0
2009-11-02 10:25:00,35.69,35.79,35.68,35.71,36400.0,25.7122,25.7843,25.705,25.7267,36400.0
2009-11-02 10:30:00,35.72,35.79,35.68,35.69,35700.0,25.7339,25.7843,25.705,25.7122,35700.0
2009-11-02 10:35:00,35.68,35.81,35.63,35.81,15700.0,25.705,25.7987,25.669,25.7987,15700.0
2009-11-02 10:40:00,35.81,35.82,35.67,35.67,51400.0,25.7987,25.8059,25.6978,25.6978,51400.0
2009-11-02 10:45:00,35.68,35.83,35.59,35.67,63600.0,25.705,25.8131,25.6402,25.6978,63600.0
2009-11-02 10:50:00,35.67,35.67,35.51,35.54,35700.0,25.6978,25.6978,25.5826,25.6042,35700.0
2009-11-02 10:55:00,35.54,35.59,35.42,35.42,21200.0,25.6042,25.6402,25.5177,25.5177,21200.0
2009-11-02 11:00:00,35.42,35.48,35.34,35.42,20000.0,25.5177,25.561,25.4601,25.5177,20000.0
2009-11-02 11:05:00,35.42,35.44,35.34,35.36,32200.0,25.5177,25.5321,25.4601,25.4745,32200.0
2009-11-02 11:10:00,35.36,35.52,35.33,35.51,51400.0,25.4745,25.5898,25.4529,25.5826,51400.0
2009-11-02 11:15:00,35.51,35.58,35.51,35.54,15300.0,25.5826,25.633,25.5826,25.6042,15300.0
2009-11-02 11:20:00,35.54,35.61,35.54,35.58,22800.0,25.6042,25.6546,25.6042,25.633,22800.0
2009-11-02 11:25:00,35.57,35.58,35.51,35.56,46000.0,25.6258,25.633,25.5826,25.6186,46000.0
2009-11-02 11:30:00,35.56,35.56,35.46,35.47,14400.0,25.6186,25.6186,25.5465,25.5538,14400.0
2009-11-02 11:35:00,35.48,35.49,35.37,35.39,15500.0,25.561,25.5682,25.4817,25.4961,15500.0
2009-11-02 11:40:00,35.38,35.48,35.38,35.48,9500.0,25.4889,25.561,25.4889,25.561,9500.0
2009-11-02 11:45:00,35.49,35.49,35.42,35.42,8200.0,25.5682,25.5682,25.5177,25.5177,8200.0
2009-11-02 11:50:00,35.42,35.44,35.36,35.39,15800.0,25.5177,25.5321,25.4745,25.4961,15800.0
2009-11-02 11:55:00,35.38,35.46,35.38,35.41,16500.0,25.4889,25.5465,25.4889,25.5105,16500.0
2009-11-02 12:00:00,35.39,35.39,35.32,35.32,5100.0,25.4961,25.4961,25.4457,25.4457,5100.0
2009-11-02 12:05:00,35.31,35.32,35.19,35.21,13500.0,25.4385,25.4457,25.352,25.3664,13500.0
2009-11-02 12:10:00,35.19,35.19,35.09,35.1,17600.0,25.352,25.352,25.28,25.2872,17600.0
2009-11-02 12:15:00,35.1,35.1,34.95,34.99,29900.0,25.2872,25.2872,25.1791,25.2079,29900.0
2009-11-02 12:20:00,35.0,35.04,34.96,35.03,13800.0,25.2151,25.244,25.1863,25.2368,13800.0
2009-11-02 12:25:00,35.04,35.06,34.89,34.89,8800.0,25.244,25.2584,25.1359,25.1359,8800.0
2009-11-02 12:30:00,34.91,34.92,34.74,34.78,21200.0,25.1503,25.1575,25.0278,25.0567,21200.0
2009-11-02 12:35:00,34.78,34.84,34.72,34.72,22400.0,25.0567,25.0999,25.0134,25.0134,22400.0
2009-11-02 12:40:00,34.73,34.73,34.56,34.57,34800.0,25.0206,25.0206,24.8982,24.9054,34800.0
2009-11-02 12:45:00,34.56,34.69,34.52,34.62,34800.0,24.8982,24.9918,24.8693,24.9414,34800.0
2009-11-02 12:50:00,34.63,34.63,34.22,34.35,112200.0,24.9486,24.9486,24.6532,24.7469,112200.0
2009-11-02 12:55:00,34.34,34.38,34.15,34.15,64300.0,24.7397,24.7685,24.6028,24.6028,64300.0
2009-11-02 13:00:00,34.15,34.38,34.14,34.37,52300.0,24.6028,24.7685,24.5956,24.7613,52300.0
2009-11-02 13:05:00,34.37,34.51,34.29,34.51,55700.0,24.7613,24.8621,24.7036,24.8621,55700.0
2009-11-02 13:10:00,34.49,34.55,34.42,34.52,21500.0,24.8477,24.891,24.7973,24.8693,21500.0
2009-11-02 13:15:00,34.49,34.71,34.44,34.66,39800.0,24.8477,25.0062,24.8117,24.9702,39800.0
2009-11-02 13:20:00,34.67,34.83,34.63,34.74,59000.0,24.9774,25.0927,24.9486,25.0278,59000.0
2009-11-02 13:25:00,34.75,34.81,34.7,34.79,11500.0,25.035,25.0783,24.999,25.0639,11500.0
2009-11-02 13:30:00,34.78,34.78,34.53,34.55,27700.0,25.0567,25.0567,24.8765,24.891,27700.0
2009-11-02 13:35:00,34.54,34.55,34.43,34.46,49200.0,24.8837,24.891,24.8045,24.8261,49200.0
2009-11-02 13:40:00,34.44,34.48,34.31,34.42,35700.0,24.8117,24.8405,24.718,24.7973,35700.0
2009-11-02 13:45:00,34.41,34.46,34.33,34.41,19600.0,24.7901,24.8261,24.7325,24.7901,19600.0
2009-11-02 13:50:00,34.38,34.38,34.25,34.35,41700.0,24.7685,24.7685,24.6748,24.7469,41700.0
2009-11-02 13:55:00,34.34,34.4,34.22,34.27,28800.0,24.7397,24.7829,24.6532,24.6892,28800.0
2009-11-02 14:00:00,34.22,34.35,34.22,34.34,26500.0,24.6532,24.7469,24.6532,24.7397,26500.0
2009-11-02 14:05:00,34.33,34.39,34.26,34.32,56100.0,24.7325,24.7757,24.682,24.7253,56100.0
2009-11-02 14:10:00,34.35,34.65,34.34,34.64,33700.0,24.7469,24.963,24.7397,24.9558,33700.0
2009-11-02 14:15:00,34.61,34.69,34.6,34.64,85800.0,24.9342,24.9918,24.927,24.9558,85800.0
2009-11-02 14:20:00,34.65,34.92,34.64,34.87,30100.0,24.963,25.1575,24.9558,25.1215,30100.0
2009-11-02 14:25:00,34.87,34.96,34.78,34.92,10100.0,25.1215,25.1863,25.0567,25.1575,10100.0
2009-11-02 14:30:00,34.96,35.0,34.88,34.99,21100.0,25.1863,25.2151,25.1287,25.2079,21100.0
2009-11-02 14:35:00,34.97,35.0,34.88,34.96,25200.0,25.1935,25.2151,25.1287,25.1863,25200.0
2009-11-02 14:40:00,34.93,35.05,34.93,34.98,61500.0,25.1647,25.2512,25.1647,25.2007,61500.0
2009-11-02 14:45:00,34.98,35.04,34.9,34.97,31500.0,25.2007,25.244,25.1431,25.1935,31500.0
2009-11-02 14:50:00,34.98,35.08,34.97,35.07,14000.0,25.2007,25.2728,25.1935,25.2656,14000.0
2009-11-02 14:55:00,35.07,35.07,34.81,34.96,28900.0,25.2656,25.2656,25.0783,25.1863,28900.0
2009-11-02 15:00:00,34.94,34.99,34.91,34.98,29700.0,25.1719,25.2079,25.1503,25.2007,29700.0
2009-11-02 15:05:00,34.96,35.02,34.85,34.88,38900.0,25.1863,25.2296,25.1071,25.1287,38900.0
2009-11-02 15:10:00,34.88,34.97,34.83,34.87,46800.0,25.1287,25.1935,25.0927,25.1215,46800.0
2009-11-02 15:15:00,34.87,34.87,34.7,34.71,67200.0,25.1215,25.1215,24.999,25.0062,67200.0
2009-11-02 15:20:00,34.7,34.73,34.63,34.67,42700.0,24.999,25.0206,24.9486,24.9774,42700.0
2009-11-02 15:25:00,34.66,34.75,34.54,34.7,39400.0,24.9702,25.035,24.8837,24.999,39400.0
2009-11-02 15:30:00,34.71,34.88,34.68,34.86,30300.0,25.0062,25.1287,24.9846,25.1143,30300.0
2009-11-02 15:35:00,34.87,35.01,34.87,35.01,30200.0,25.1215,25.2224,25.1215,25.2224,30200.0
2009-11-02 15:40:00,35.02,35.15,35.01,35.14,27200.0,25.2296,25.3232,25.2224,25.316,27200.0
2009-11-02 15:45:00,35.15,35.16,35.0,35.05,32500.0,25.3232,25.3304,25.2151,25.2512,32500.0
2009-11-02 15:50:00,35.06,35.19,35.06,35.15,88000.0,25.2584,25.352,25.2584,25.3232,88000.0
2009-11-02 15:55:00,35.14,35.25,35.14,35.2,208500.0,25.316,25.3953,25.316,25.3592,208500.0
2009-11-03 09:30:00,34.79,35.14,34.67,34.83,69500.0,25.0639,25.316,24.9774,25.0927,69500.0
2009-11-03 09:35:00,34.92,35.18,34.84,34.92,55700.0,25.1575,25.3448,25.0999,25.1575,55700.0
2009-11-03 09:40:00,34.93,35.33,34.92,35.32,115600.0,25.1647,25.4529,25.1575,25.4457,115600.0
2009-11-03 09:45:00,35.32,35.57,35.32,35.4,160300.0,25.4457,25.6258,25.4457,25.5033,160300.0
2009-11-03 09:50:00,35.4,35.45,35.31,35.4,93100.0,25.5033,25.5393,25.4385,25.5033,93100.0
2009-11-03 09:55:00,35.41,35.65,35.39,35.62,33400.0,25.5105,25.6834,25.4961,25.6618,33400.0
2009-11-03 10:00:00,35.62,35.7,35.45,35.67,98600.0,25.6618,25.7195,25.5393,25.6978,98600.0
2009-11-03 10:05:00,35.69,35.9,35.68,35.8,91100.0,25.7122,25.8635,25.705,25.7915,91100.0
2009-11-03 10:10:00,35.8,35.88,35.65,35.68,62100.0,25.7915,25.8491,25.6834,25.705,62100.0
2009-11-03 10:15:00,35.68,35.72,35.53,35.7,35800.0,25.705,25.7339,25.597,25.7195,35800.0
2009-11-03 10:20:00,35.7,35.71,35.57,35.66,48600.0,25.7195,25.7267,25.6258,25.6906,48600.0
2009-11-03 10:25:00,35.67,35.68,35.46,35.49,56900.0,25.6978,25.705,25.5465,25.5682,56900.0
2009-11-03 10:30:00,35.47,35.52,35.39,35.45,44400.0,25.5538,25.5898,25.4961,25.5393,44400.0
2009-11-03 10:35:00,35.44,35.47,35.25,35.31,36400.0,25.5321,25.5538,25.3953,25.4385,36400.0
2009-11-03 10:40:00,35.31,35.37,35.24,35.32,38700.0,25.4385,25.4817,25.3881,25.4457,38700.0
2009-11-03 10:45:00,35.33,35.36,35.22,35.31,23200.0,25.4529,25.4745,25.3736,25.4385,23200.0
2009-11-03 10:50:00,35.29,35.45,35.26,35.26,51100.0,25.4241,25.5393,25.4025,25.4025,51100.0
2009-11-03 10:55:00,35.25,35.27,35.11,35.13,35100.0,25.3953,25.4097,25.2944,25.3088,35100.0
2009-11-03 11:00:00,35.12,35.3,35.12,35.26,20900.0,25.3016,25.4313,25.3016,25.4025,20900.0
2009-11-03 11:05:00,35.24,35.26,35.14,35.2,13400.0,25.3881,25.4025,25.316,25.3592,13400.0
2009-11-03 11:10:00,35.2,35.2,35.05,35.12,37700.0,25.3592,25.3592,25.2512,25.3016,37700.0
2009-11-03 11:15:00,35.12,35.12,34.94,34.98,29400.0,25.3016,25.3016,25.1719,25.2007,29400.0
2009-11-03 11:20:00,34.96,35.01,34.95,34.98,22100.0,25.1863,25.2224,25.1791,25.2007,22100.0
2009-11-03 11:25:00,34.97,34.97,34.83,34.86,38200.0,25.1935,25.1935,25.0927,25.1143,38200.0
2009-11-03 11:30:00,34.87,34.94,34.84,34.86,18300.0,25.1215,25.1719,25.0999,25.1143,18300.0
2009-11-03 11:35:00,34.86,34.86,34.71,34.71,23300.0,25.1143,25.1143,25.0062,25.0062,23300.0
2009-11-03 11:40:00,34.73,34.83,34.69,34.74,20000.0,25.0206,25.0927,24.9918,25.0278,20000.0
2009-11-03 11:45:00,34.74,34.85,34.7,34.84,12300.0,25.0278,25.1071,24.999,25.0999,12300.0
2009-11-03 11:50:00,34.85,34.92,34.83,34.92,15900.0,25.1071,25.1575,25.0927,25.1575,15900.0
2009-11-03 11:55:00,34.92,35.01,34.91,34.92,13000.0,25.1575,25.2224,25.1503,25.1575,13000.0
2009-11-03 12:00:00,34.93,35.04,34.91,34.96,20200.0,25.1647,25.244,25.1503,25.1863,20200.0
2009-11-03 12:05:00,34.96,34.96,34.84,34.92,31300.0,25.1863,25.1863,25.0999,25.1575,31300.0
2009-11-03 12:10:00,34.92,34.92,34.83,34.84,32200.0,25.1575,25.1575,25.0927,25.0999,32200.0
2009-11-03 12:15:00,34.84,34.87,34.77,34.79,14500.0,25.0999,25.1215,25.0494,25.0639,14500.0
2009-11-03 12:20:00,34.78,34.85,34.72,34.78,23900.0,25.0567,25.1071,25.0134,25.0567,23900.0
2009-11-03 12:25:00,34.79,34.92,34.78,34.9,16300.0,25.0639,25.1575,25.0567,25.1431,16300.0
2009-11-03 12:30:00,34.9,35.02,34.9,34.92,38500.0,25.1431,25.2296,25.1431,25.1575,38500.0
2009-11-03 12:35:00,34.9,35.3,34.9,35.08,96300.0,25.1431,25.4313,25.1431,25.2728,96300.0
2009-11-03 12:40:00,35.09,35.16,34.97,35.09,21000.0,25.28,25.3304,25.1935,25.28,21000.0
2009-11-03 12:45:00,35.1,35.11,34.95,35.0,13100.0,25.2872,25.2944,25.1791,25.2151,13100.0
2009-11-03 12:50:00,35.04,35.07,34.96,34.96,7700.0,25.244,25.2656,25.1863,25.1863,7700.0
2009-11-03 12:55:00,34.97,35.07,34.95,35.0,11800.0,25.1935,25.2656,25.1791,25.2151,11800.0
2009-11-03 13:00:00,35.0,35.07,34.98,35.07,39600.0,25.2151,25.2656,25.2007,25.2656,39600.0
2009-11-03 13:05:00,35.08,35.1,35.01,35.08,24300.0,25.2728,25.2872,25.2224,25.2728,24300.0
2009-11-03 13:10:00,35.08,35.25,34.9,34.99,93100.0,25.2728,25.3953,25.1431,25.2079,93100.0
2009-11-03 13:15:00,34.99,35.0,34.93,34.95,9500.0,25.2079,25.2151,25.1647,25.1791,9500.0
2009-11-03 13:20:00,34.96,35.01,34.89,35.0,63600.0,25.1863,25.2224,25.1359,25.2151,63600.0
2009-11-03 13:25:00,35.0,35.04,34.9,34.99,30600.0,25.2151,25.244,25.1431,25.2079,30600.0
2009-11-03 13:30:00,34.98,35.08,34.98,35.06,16800.0,25.2007,25.2728,25.2007,25.2584,16800.0
2009-11-03 13:35:00,35.06,35.16,35.03,35.13,21800.0,25.2584,25.3304,25.2368,25.3088,21800.0
2009-11-03 13:40:00,35.13,35.13,35.05,35.1,13900.0,25.3088,25.3088,25.2512,25.2872,13900.0
2009-11-03 13:45:00,35.09,35.15,35.02,35.15,23600.0,25.28,25.3232,25.2296,25.3232,23600.0
2009-11-03 13:50:00,35.15,35.22,35.11,35.15,17300.0,25.3232,25.3736,25.2944,25.3232,17300.0
2009-11-03 13:55:00,35.17,35.28,35.15,35.25,42700.0,25.3376,25.4169,25.3232,25.3953,42700.0
2009-11-03 14:00:00,35.25,35.41,35.22,35.37,54200.0,25.3953,25.5105,25.3736,25.4817,54200.0
2009-11-03 14:05:00,35.37,35.44,35.34,35.44,23200.0,25.4817,25.5321,25.4601,25.5321,23200.0
2009-11-03 14:10:00,35.44,35.47,35.35,35.35,26700.0,25.5321,25.5538,25.4673,25.4673,26700.0
2009-11-03 14:15:00,35.37,35.42,35.33,35.33,13500.0,25.4817,25.5177,25.4529,25.4529,13500.0
2009-11-03 14:20:00,35.33,35.4,35.28,35.29,23600.0,25.4529,25.5033,25.4169,25.4241,23600.0
2009-11-03 14:25:00,35.29,35.39,35.29,35.34,20400.0,25.4241,25.4961,25.4241,25.4601,20400.0
2009-11-03 14:30:00,35.35,35.47,35.33,35.33,35800.0,25.4673,25.5538,25.4529,25.4529,35800.0
2009-11-03 14:35:00,35.33,35.34,35.19,35.22,30500.0,25.4529,25.4601,25.352,25.3736,30500.0
2009-11-03 14:40:00,35.23,35.29,35.17,35.26,32700.0,25.3808,25.4241,25.3376,25.4025,32700.0
2009-11-03 14:45:00,35.27,35.31,35.17,35.27,30500.0,25.4097,25.4385,25.3376,25.4097,30500.0
2009-11-03 14:50:00,35.25,35.26,35.14,35.14,27700.0,25.3953,25.4025,25.316,25.316,27700.0
2009-11-03 14:55:00,35.12,35.26,35.01,35.12,74100.0,25.3016,25.4025,25.2224,25.3016,74100.0
2009-11-03 15:00:00,35.12,35.19,35.08,35.15,27200.0,25.3016,25.352,25.2728,25.3232,27200.0
2009-11-03 15:05:00,35.16,35.22,35.11,35.13,51000.0,25.3304,25.3736,25.2944,25.3088,51000.0
2009-11-03 15:10:00,35.15,35.19,35.06,35.1,48500.0,25.3232,25.352,25.2584,25.2872,48500.0
2009-11-03 15:15:00,35.09,35.14,35.05,35.09,35600.0,25.28,25.316,25.2512,25.28,35600.0
2009-11-03 15:20:00,35.08,35.11,35.01,35.03,56300.0,25.2728,25.2944,25.2224,25.2368,56300.0
2009-11-03 15:25:00,35.02,35.19,34.97,35.18,36900.0,25.2296,25.352,25.1935,25.3448,36900.0
2009-11-03 15:30:00,35.18,35.26,35.17,35.25,66700.0,25.3448,25.4025,25.3376,25.3953,66700.0
2009-11-03 15:35:00,35.25,35.3,35.19,35.24,41800.0,25.3953,25.4313,25.352,25.3881,41800.0
2009-11-03 15:40:00,35.24,35.26,35.15,35.19,61800.0,25.3881,25.4025,25.3232,25.352,61800.0
2009-11-03 15:45:00,35.19,35.31,35.18,35.28,56000.0,25.352,25.4385,25.3448,25.4169,56000.0
2009-11-03 15:50:00,35.28,35.29,35.24,35.25,74700.0,25.4169,25.4241,25.3881,25.3953,74700.0
2009-11-03 15:55:00,35.25,35.28,35.16,35.24,131200.0,25.3953,25.4169,25.3304,25.3881,131200.0
2009-11-04 09:30:00,35.82,36.29,35.74,36.24,64200.0,25.8059,26.1445,25.7483,26.1085,64200.0
2009-11-04 09:35:00,36.24,36.7,36.21,36.58,100800.0,26.1085,26.4399,26.0869,26.3534,100800.0
2009-11-04 09:40:00,36.55,36.74,36.46,36.53,100600.0,26.3318,26.4687,26.267,26.3174,100600.0
2009-11-04 09:45:00,36.55,36.8,36.55,36.72,61900.0,26.3318,26.5119,26.3318,26.4543,61900.0
2009-11-04 09:50:00,36.74,36.9,36.69,36.86,145000.0,26.4687,26.584,26.4327,26.5552,145000.0
2009-11-04 09:55:00,36.86,37.04,36.8,37.01,44500.0,26.5552,26.6848,26.5119,26.6632,44500.0
2009-11-04 10:00:00,36.99,37.24,36.85,37.2,96400.0,26.6488,26.8289,26.5479,26.8001,96400.0
2009-11-04 10:05:00,37.2,37.29,37.17,37.25,90000.0,26.8001,26.8649,26.7785,26.8361,90000.0
2009-11-04 10:10:00,37.27,37.36,37.06,37.06,132400.0,26.8505,26.9154,26.6992,26.6992,132400.0
2009-11-04 10:15:00,37.05,37.12,37.01,37.09,23900.0,26.692,26.7425,26.6632,26.7209,23900.0
2009-11-04 10:20:00,37.1,37.14,37.07,37.09,31100.0,26.7281,26.7569,26.7064,26.7209,31100.0
2009-11-04 10:25:00,37.11,37.12,36.88,37.0,178800.0,26.7353,26.7425,26.5696,26.656,178800.0
2009-11-04 10:30:00,37.0,37.04,36.8,36.82,82700.0,26.656,26.6848,26.5119,26.5263,82700.0
2009-11-04 10:35:00,36.81,36.93,36.81,36.86,46400.0,26.5191,26.6056,26.5191,26.5552,46400.0
2009-11-04 10:40:00,36.87,36.93,36.86,36.91,39500.0,26.5624,26.6056,26.5552,26.5912,39500.0
2009-11-04 10:45:00,36.91,36.98,36.86,36.94,23100.0,26.5912,26.6416,26.5552,26.6128,23100.0
2009-11-04 10:50:00,36.95,36.95,36.81,36.83,19600.0,26.62,26.62,26.5191,26.5335,19600.0
2009-11-04 10:55:00,36.82,36.94,36.82,36.93,30400.0,26.5263,26.6128,26.5263,26.6056,30400.0
2009-11-04 11:00:00,36.92,36.97,36.83,36.97,43100.0,26.5984,26.6344,26.5335,26.6344,43100.0
2009-11-04 11:05:00,36.96,36.96,36.87,36.92,58200.0,26.6272,26.6272,26.5624,26.5984,58200.0
2009-11-04 11:10:00,36.91,36.97,36.9,36.96,42000.0,26.5912,26.6344,26.584,26.6272,42000.0
2009-11-04 11:15:00,36.96,36.99,36.9,36.97,77400.0,26.6272,26.6488,26.584,26.6344,77400.0
2009-11-04 11:20:00,36.97,37.07,36.97,37.05,37000.0,26.6344,26.7064,26.6344,26.692,37000.0
2009-11-04 11:25:00,37.06,37.06,36.95,36.95,36600.0,26.6992,26.6992,26.62,26.62,36600.0
2009-11-04 11:30:00,36.95,36.98,36.9,36.94,33100.0,26.62,26.6416,26.584,26.6128,33100.0
2009-11-04 11:35:00,36.94,36.96,36.92,36.92,53000.0,26.6128,26.6272,26.5984,26.5984,53000.0
2009-11-04 11:40:00,36.91,36.94,36.89,36.94,12800.0,26.5912,26.6128,26.5768,26.6128,12800.0
2009-11-04 11:45:00,36.93,36.95,36.91,36.93,10200.0,26.6056,26.62,26.5912,26.6056,10200.0
2009-11-04 11:50:00,36.93,36.99,36.9,36.99,29600.0,26.6056,26.6488,26.584,26.6488,29600.0
2009-11-04 11:55:00,37.01,37.02,36.94,36.99,45600.0,26.6632,26.6704,26.6128,26.6488,45600.0
2009-11-04 12:00:00,36.99,37.06,36.94,37.02,60800.0,26.6488,26.6992,26.6128,26.6704,60800.0
2009-11-04 12:05:00,37.01,37.05,36.97,37.05,45600.0,26.6632,26.692,26.6344,26.692,45600.0
2009-11-04 12:10:00,37.05,37.08,36.97,37.0,41400.0,26.692,26.7136,26.6344,26.656,41400.0
2009-11-04 12:15:00,37.0,37.02,36.95,36.97,32800.0,26.656,26.6704,26.62,26.6344,32800.0
2009-11-04 12:20:00,36.97,37.1,36.97,37.07,32300.0,26.6344,26.7281,26.6344,26.7064,32300.0
2009-11-04 12:25:00,37.06,37.08,36.96,36.97,84600.0,26.6992,26.7136,26.6272,26.6344,84600.0
2009-11-04 12:30:00,36.98,37.0,36.94,36.94,28700.0,26.6416,26.656,26.6128,26.6128,28700.0
2009-11-04 12:35:00,36.94,36.95,36.88,36.93,30600.0,26.6128,26.62,26.5696,26.6056,30600.0
2009-11-04 12:40:00,36.93,36.96,36.9,36.96,19500.0,26.6056,26.6272,26.584,26.6272,19500.0
2009-11-04 12:45:00,36.96,36.97,36.87,36.89,24200.0,26.6272,26.6344,26.5624,26.5768,24200.0
2009-11-04 12:50:00,36.88,36.92,36.76,36.77,32300.0,26.5696,26.5984,26.4831,26.4903,32300.0
2009-11-04 12:55:00,36.75,36.83,36.75,36.81,29300.0,26.4759,26.5335,26.4759,26.5191,29300.0
2009-11-04 13:00:00,36.81,36.84,36.76,36.79,17100.0,26.5191,26.5407,26.4831,26.5047,17100.0
2009-11-04 13:05:00,36.79,36.93,36.79,36.93,45900.0,26.5047,26.6056,26.5047,26.6056,45900.0
2009-11-04 13:10:00,36.94,37.01,36.94,37.0,43600.0,26.6128,26.6632,26.6128,26.656,43600.0
2009-11-04 13:15:00,36.99,37.03,36.99,37.03,13600.0,26.6488,26.6776,26.6488,26.6776,13600.0
2009-11-04 13:20:00,37.04,37.06,37.0,37.05,21800.0,26.6848,26.6992,26.656,26.692,21800.0
2009-11-04 13:25:00,37.05,37.05,36.99,37.0,20100.0,26.692,26.692,26.6488,26.656,20100.0
2009-11-04 13:30:00,36.99,37.0,36.95,36.97,12700.0,26.6488,26.656,26.62,26.6344,12700.0
2009-11-04 13:35:00,36.97,37.0,36.92,36.99,23000.0,26.6344,26.656,26.5984,26.6488,23000.0
2009-11-04 13:40:00,36.98,36.99,36.92,36.96,22200.0,26.6416,26.6488,26.5984,26.6272,22200.0
2009-11-04 13:45:00,36.97,37.01,36.95,37.0,14400.0,26.6344,26.6632,26.62,26.656,14400.0
2009-11-04 13:50:00,36.99,37.03,36.98,37.0,14900.0,26.6488,26.6776,26.6416,26.656,14900.0
2009-11-04 13:55:00,37.01,37.14,37.0,37.03,43500.0,26.6632,26.7569,26.656,26.6776,43500.0
2009-11-04 14:00:00,37.03,37.12,36.98,37.06,32000.0,26.6776,26.7425,26.6416,26.6992,32000.0
2009-11-04 14:05:00,37.07,37.15,37.06,37.15,23100.0,26.7064,26.7641,26.6992,26.7641,23100.0
2009-11-04 14:10:00,37.15,37.26,37.14,37.25,30000.0,26.7641,26.8433,26.7569,26.8361,30000.0
2009-11-04 14:15:00,37.25,37.44,37.17,37.21,68300.0,26.8361,26.973,26.7785,26.8073,68300.0
2009-11-04 14:20:00,37.19,37.47,37.17,37.37,93200.0,26.7929,26.9946,26.7785,26.9226,93200.0
2009-11-04 14:25:00,37.37,37.44,37.18,37.18,241600.0,26.9226,26.973,26.7857,26.7857,241600.0
2009-11-04 14:30:00,37.2,37.5,37.17,37.43,168700.0,26.8001,27.0162,26.7785,26.9658,168700.0
2009-11-04 14:35:00,37.44,37.54,37.4,37.46,92400.0,26.973,27.045,26.9442,26.9874,92400.0
2009-11-04 14:40:00,37.46,37.8,37.41,37.66,120300.0,26.9874,27.2324,26.9514,27.1315,120300.0
2009-11-04 14:45:00,37.67,37.93,37.66,37.88,141100.0,27.1387,27.326,27.1315,27.29,141100.0
2009-11-04 14:50:00,37.88,38.0,37.85,37.93,126700.0,27.29,27.3764,27.2684,27.326,126700.0
2009-11-04 14:55:00,37.93,37.95,37.82,37.85,83700.0,27.326,27.3404,27.2468,27.2684,83700.0
2009-11-04 15:00:00,37.85,37.87,37.68,37.69,113200.0,27.2684,27.2828,27.1459,27.1531,113200.0
2009-11-04 15:05:00,37.68,37.72,37.59,37.6,84700.0,27.1459,27.1747,27.0811,27.0883,84700.0
2009-11-04 15:10:00,37.6,37.71,37.57,37.61,201800.0,27.0883,27.1675,27.0667,27.0955,201800.0
2009-11-04 15:15:00,37.62,37.65,37.48,37.51,68300.0,27.1027,27.1243,27.0018,27.0234,68300.0
2009-11-04 15:20:00,37.52,37.56,37.45,37.48,71700.0,27.0306,27.0595,26.9802,27.0018,71700.0
2009-11-04 15:25:00,37.49,37.55,37.44,37.48,58000.0,27.009,27.0523,26.973,27.0018,58000.0
2009-11-04 15:30:00,37.49,37.51,37.2,37.23,104300.0,27.009,27.0234,26.8001,26.8217,104300.0
2009-11-04 15:35:00,37.23,37.3,37.07,37.16,132300.0,26.8217,26.8721,26.7064,26.7713,132300.0
2009-11-04 15:40:00,37.16,37.18,36.98,36.99,166200.0,26.7713,26.7857,26.6416,26.6488,166200.0
2009-11-04 15:45:00,36.99,37.04,36.87,36.87,164400.0,26.6488,26.6848,26.5624,26.5624,164400.0
2009-11-04 15:50:00,36.87,37.02,36.78,37.0,280000.0,26.5624,26.6704,26.4975,26.656,280000.0
2009-11-04 15:55:00,37.0,37.01,36.86,36.99,302000.0,26.656,26.6632,26.5552,26.6488,302000.0
2009-11-05 09:30:00,36.83,37.59,36.83,37.51,34000.0,26.5335,27.0811,26.5335,27.0234,34000.0
2009-11-05 09:35:00,37.54,37.7,37.46,37.6,63400.0,27.045,27.1603,26.9874,27.0883,63400.0
2009-11-05 09:40:00,37.59,37.59,37.2,37.22,69500.0,27.0811,27.0811,26.8001,26.8145,69500.0
2009-11-05 09:45:00,37.2,37.44,37.12,37.12,73000.0,26.8001,26.973,26.7425,26.7425,73000.0
2009-11-05 09:50:00,37.13,37.17,37.03,37.03,98600.0,26.7497,26.7785,26.6776,26.6776,98600.0
2009-11-05 09:55:00,37.04,37.05,36.9,36.99,28600.0,26.6848,26.692,26.584,26.6488,28600.0
2009-11-05 10:00:00,37.0,37.03,36.94,37.0,70900.0,26.656,26.6776,26.6128,26.656,70900.0
2009-11-05 10:05:00,36.99,37.02,36.91,37.0,94800.0,26.6488,26.6704,26.5912,26.656,94800.0
2009-11-05 10:10:00,37.0,37.03,36.88,36.94,33400.0,26.656,26.6776,26.5696,26.6128,33400.0
2009-11-05 10:15:00,36.93,37.01,36.8,36.83,32800.0,26.6056,26.6632,26.5119,26.5335,32800.0
2009-11-05 10:20:00,36.83,36.95,36.78,36.87,39700.0,26.5335,26.62,26.4975,26.5624,39700.0
2009-11-05 10:25:00,36.88,37.09,36.86,37.03,28800.0,26.5696,26.7209,26.5552,26.6776,28800.0
2009-11-05 10:30:00,37.0,37.04,36.87,36.88,22100.0,26.656,26.6848,26.5624,26.5696,22100.0
2009-11-05 10:35:00,36.9,37.14,36.89,37.09,25400.0,26.584,26.7569,26.5768,26.7209,25400.0
2009-11-05 10:40:00,37.09,37.14,37.07,37.11,16600.0,26.7209,26.7569,26.7064,26.7353,16600.0
2009-11-05 10:45:00,37.11,37.13,37.04,37.09,25300.0,26.7353,26.7497,26.6848,26.7209,25300.0
2009-11-05 10:50:00,37.08,37.1,37.07,37.08,8900.0,26.7136,26.7281,26.7064,26.7136,8900.0
2009-11-05 10:55:00,37.08,37.09,37.02,37.02,16300.0,26.7136,26.7209,26.6704,26.6704,16300.0
2009-11-05 11:00:00,37.03,37.06,36.95,36.95,17700.0,26.6776,26.6992,26.62,26.62,17700.0
2009-11-05 11:05:00,36.95,36.98,36.84,36.86,24000.0,26.62,26.6416,26.5407,26.5552,24000.0
2009-11-05 11:10:00,36.87,36.96,36.86,36.87,47800.0,26.5624,26.6272,26.5552,26.5624,47800.0
2009-11-05 11:15:00,36.88,36.9,36.74,36.77,37400.0,26.5696,26.584,26.4687,26.4903,37400.0
2009-11-05 11:20:00,36.78,36.82,36.68,36.81,34900.0,26.4975,26.5263,26.4255,26.5191,34900.0
2009-11-05 11:25:00,36.82,36.82,36.69,36.71,34700.0,26.5263,26.5263,26.4327,26.4471,34700.0
2009-11-05 11:30:00,36.72,36.82,36.65,36.77,41000.0,26.4543,26.5263,26.4039,26.4903,41000.0
2009-11-05 11:35:00,36.77,36.92,36.76,36.89,19800.0,26.4903,26.5984,26.4831,26.5768,19800.0
2009-11-05 11:40:00,36.88,36.9,36.85,36.89,11700.0,26.5696,26.584,26.5479,26.5768,11700.0
2009-11-05 11:45:00,36.89,36.89,36.64,36.66,15600.0,26.5768,26.5768,26.3967,26.4111,15600.0
2009-11-05 11:50:00,36.66,36.72,36.58,36.61,12900.0,26.4111,26.4543,26.3534,26.375,12900.0
2009-11-05 11:55:00,36.61,36.64,36.57,36.59,19200.0,26.375,26.3967,26.3462,26.3606,19200.0
2009-11-05 12:00:00,36.59,36.62,36.57,36.62,14700.0,26.3606,26.3822,26.3462,26.3822,14700.0
2009-11-05 12:05:00,36.6,36.67,36.6,36.63,40100.0,26.3678,26.4183,26.3678,26.3895,40100.0
2009-11-05 12:10:00,36.63,36.65,36.57,36.59,15700.0,26.3895,26.4039,26.3462,26.3606,15700.0
2009-11-05 12:15:00,36.59,36.66,36.56,36.64,13700.0,26.3606,26.4111,26.339,26.3967,13700.0
2009-11-05 12:20:00,36.64,36.68,36.63,36.67,8600.0,26.3967,26.4255,26.3895,26.4183,8600.0
2009-11-05 12:25:00,36.68,36.72,36.6,36.7,22700.0,26.4255,26.4543,26.3678,26.4399,22700.0
2009-11-05 12:30:00,36.7,36.81,36.62,36.74,31700.0,26.4399,26.5191,26.3822,26.4687,31700.0
2009-11-05 12:35:00,36.75,36.77,36.69,36.74,16700.0,26.4759,26.4903,26.4327,26.4687,16700.0
2009-11-05 12:40:00,36.74,36.81,36.7,36.79,20000.0,26.4687,26.5191,26.4399,26.5047,20000.0
2009-11-05 12:45:00,36.8,36.86,36.79,36.8,14100.0,26.5119,26.5552,26.5047,26.5119,14100.0
2009-11-05 12:50:00,36.79,36.85,36.76,36.85,22700.0,26.5047,26.5479,26.4831,26.5479,22700.0
2009-11-05 12:55:00,36.85,37.0,36.81,36.99,19900.0,26.5479,26.656,26.5191,26.6488,19900.0
2009-11-05 13:00:00,36.99,37.1,36.99,37.08,60300.0,26.6488,26.7281,26.6488,26.7136,60300.0
2009-11-05 13:05:00,37.08,37.08,36.95,36.98,22400.0,26.7136,26.7136,26.62,26.6416,22400.0
2009-11-05 13:10:00,36.98,37.02,36.96,37.01,26200.0,26.6416,26.6704,26.6272,26.6632,26200.0
2009-11-05 13:15:00,37.0,37.02,36.95,36.97,26200.0,26.656,26.6704,26.62,26.6344,26200.0
2009-11-05 13:20:00,36.98,36.98,36.92,36.94,20100.0,26.6416,26.6416,26.5984,26.6128,20100.0
2009-11-05 13:25:00,36.94,36.95,36.88,36.88,13100.0,26.6128,26.62,26.5696,26.5696,13100.0
2009-11-05 13:30:00,36.88,37.0,36.88,36.99,84300.0,26.5696,26.656,26.5696,26.6488,84300.0
2009-11-05 13:35:00,36.99,37.04,36.97,36.97,38500.0,26.6488,26.6848,26.6344,26.6344,38500.0
2009-11-05 13:40:00,36.97,37.11,36.97,37.08,47300.0,26.6344,26.7353,26.6344,26.7136,47300.0
2009-11-05 13:45:00,37.07,37.17,37.07,37.1,21300.0,26.7064,26.7785,26.7064,26.7281,21300.0
2009-11-05 13:50:00,37.07,37.12,37.04,37.06,27900.0,26.7064,26.7425,26.6848,26.6992,27900.0
2009-11-05 13:55:00,37.04,37.07,36.98,37.0,48900.0,26.6848,26.7064,26.6416,26.656,48900.0
2009-11-05 14:00:00,37.0,37.08,36.98,37.02,63400.0,26.656,26.7136,26.6416,26.6704,63400.0
2009-11-05 14:05:00,37.03,37.09,36.92,36.99,31300.0,26.6776,26.7209,26.5984,26.6488,31300.0
2009-11-05 14:10:00,36.99,37.09,36.96,37.08,18700.0,26.6488,26.7209,26.6272,26.7136,18700.0
2009-11-05 14:15:00,37.06,37.1,37.03,37.05,40600.0,26.6992,26.7281,26.6776,26.692,40600.0
2009-11-05 14:20:00,37.05,37.16,37.03,37.04,52200.0,26.692,26.7713,26.6776,26.6848,52200.0
2009-11-05 14:25:00,37.04,37.14,37.04,37.08,40900.0,26.6848,26.7569,26.6848,26.7136,40900.0
2009-11-05 14:30:00,37.07,37.08,37.05,37.05,24200.0,26.7064,26.7136,26.692,26.692,24200.0
2009-11-05 14:35:00,37.04,37.08,36.99,37.01,71900.0,26.6848,26.7136,26.6488,26.6632,71900.0
2009-11-05 14:40:00,37.02,37.1,37.01,37.01,30800.0,26.6704,26.7281,26.6632,26.6632,30800.0
2009-11-05 14:45:00,37.01,37.1,37.01,37.1,41800.0,26.6632,26.7281,26.6632,26.7281,41800.0
2009-11-05 14:50:00,37.09,37.18,37.09,37.15,55500.0,26.7209,26.7857,26.7209,26.7641,55500.0
2009-11-05 14:55:00,37.16,37.22,37.11,37.17,40600.0,26.7713,26.8145,26.7353,26.7785,40600.0
2009-11-05 15:00:00,37.19,37.28,37.16,37.16,45100.0,26.7929,26.8577,26.7713,26.7713,45100.0
2009-11-05 15:05:00,37.17,37.26,37.15,37.15,82600.0,26.7785,26.8433,26.7641,26.7641,82600.0
2009-11-05 15:10:00,37.15,37.21,37.15,37.21,24000.0,26.7641,26.8073,26.7641,26.8073,24000.0
2009-11-05 15:15:00,37.19,37.24,37.16,37.23,53500.0,26.7929,26.8289,26.7713,26.8217,53500.0
2009-11-05 15:20:00,37.23,37.25,37.14,37.2,27400.0,26.8217,26.8361,26.7569,26.8001,27400.0
2009-11-05 15:25:00,37.19,37.22,37.16,37.22,45200.0,26.7929,26.8145,26.7713,26.8145,45200.0
2009-11-05 15:30:00,37.22,37.22,37.15,37.16,39200.0,26.8145,26.8145,26.7641,26.7713,39200.0
2009-11-05 15:35:00,37.16,37.2,37.12,37.16,56200.0,26.7713,26.8001,26.7425,26.7713,56200.0
2009-11-05 15:40:00,37.16,37.2,37.13,37.14,84700.0,26.7713,26.8001,26.7497,26.7569,84700.0
2009-11-05 15:45:00,37.14,37.19,37.06,37.15,92200.0,26.7569,26.7929,26.6992,26.7641,92200.0
2009-11-05 15:50:00,37.16,37.27,37.15,37.23,106200.0,26.7713,26.8505,26.7641,26.8217,106200.0
2009-11-05 15:55:00,37.23,37.3,37.21,37.23,236200.0,26.8217,26.8721,26.8073,26.8217,236200.0
2009-11-06 09:30:00,36.68,36.91,36.25,36.71,49000.0,26.4255,26.5912,26.1157,26.4471,49000.0
2009-11-06 09:35:00,36.74,37.16,36.74,37.16,31700.0,26.4687,26.7713,26.4687,26.7713,31700.0
2009-11-06 09:40:00,37.17,37.46,37.17,37.35,51300.0,26.7785,26.9874,26.7785,26.9082,51300.0
2009-11-06 09:45:00,37.36,37.68,37.35,37.67,113700.0,26.9154,27.1459,26.9082,27.1387,113700.0
2009-11-06 09:50:00,37.66,37.7,37.35,37.4,95400.0,27.1315,27.1603,26.9082,26.9442,95400.0
2009-11-06 09:55:00,37.4,37.5,37.37,37.46,23100.0,26.9442,27.0162,26.9226,26.9874,23100.0
2009-11-06 10:00:00,37.49,37.53,37.39,37.4,27400.0,27.009,27.0378,26.937,26.9442,27400.0
2009-11-06 10:05:00,37.4,37.45,37.31,37.43,34300.0,26.9442,26.9802,26.8793,26.9658,34300.0
2009-11-06 10:10:00,37.41,37.42,37.39,37.41,15600.0,26.9514,26.9586,26.937,26.9514,15600.0
2009-11-06 10:15:00,37.38,37.39,37.32,37.32,9600.0,26.9298,26.937,26.8866,26.8866,9600.0
2009-11-06 10:20:00,37.3,37.31,37.13,37.15,21400.0,26.8721,26.8793,26.7497,26.7641,21400.0
2009-11-06 10:25:00,37.15,37.15,36.96,36.97,11900.0,26.7641,26.7641,26.6272,26.6344,11900.0
2009-11-06 10:30:00,36.96,36.96,36.83,36.91,19000.0,26.6272,26.6272,26.5335,26.5912,19000.0
2009-11-06 10:35:00,36.92,36.99,36.87,36.99,18100.0,26.5984,26.6488,26.5624,26.6488,18100.0
2009-11-06 10:40:00,37.0,37.01,36.85,36.85,8700.0,26.656,26.6632,26.5479,26.5479,8700.0
2009-11-06 10:45:00,36.86,36.93,36.82,36.93,19200.0,26.5552,26.6056,26.5263,26.6056,19200.0
2009-11-06 10:50:00,36.91,37.0,36.84,37.0,12400.0,26.5912,26.656,26.5407,26.656,12400.0
2009-11-06 10:55:00,36.98,37.11,36.94,37.09,29400.0,26.6416,26.7353,26.6128,26.7209,29400.0
2009-11-06 11:00:00,37.1,37.11,37.05,37.1,14900.0,26.7281,26.7353,26.692,26.7281,14900.0
2009-11-06 11:05:00,37.11,37.12,37.04,37.06,19100.0,26.7353,26.7425,26.6848,26.6992,19100.0
2009-11-06 11:10:00,37.06,37.07,36.99,37.04,32600.0,26.6992,26.7064,26.6488,26.6848,32600.0
2009-11-06 11:15:00,37.01,37.06,36.99,37.01,17700.0,26.6632,26.6992,26.6488,26.6632,17700.0
2009-11-06 11:20:00,37.0,37.03,36.94,36.98,43300.0,26.656,26.6776,26.6128,26.6416,43300.0
2009-11-06 11:25:00,36.97,37.08,36.97,37.06,14000.0,26.6344,26.7136,26.6344,26.6992,14000.0
2009-11-06 11:30:00,37.05,37.18,37.03,37.16,18100.0,26.692,26.7857,26.6776,26.7713,18100.0
2009-11-06 11:35:00,37.16,37.19,37.13,37.19,21600.0,26.7713,26.7929,26.7497,26.7929,21600.0
2009-11-06 11:40:00,37.19,37.37,37.19,37.36,14800.0,26.7929,26.9226,26.7929,26.9154,14800.0
2009-11-06 11:45:00,37.36,37.36,37.31,37.32,12200.0,26.9154,26.9154,26.8793,26.8866,12200.0
2009-11-06 11:50:00,37.33,37.43,37.32,37.4,20200.0,26.8938,26.9658,26.8866,26.9442,20200.0
2009-11-06 11:55:00,37.4,37.41,37.33,37.34,8800.0,26.9442,26.9514,26.8938,26.901,8800.0
2009-11-06 12:00:00,37.34,37.4,37.34,37.39,12500.0,26.901,26.9442,26.901,26.937,12500.0
2009-11-06 12:05:00,37.38,37.44,37.37,37.43,16200.0,26.9298,26.973,26.9226,26.9658,16200.0
2009-11-06 12:10:00,37.43,37.54,37.42,37.54,41800.0,26.9658,27.045,26.9586,27.045,41800.0
2009-11-06 12:15:00,37.53,37.58,37.53,37.56,23900.0,27.0378,27.0739,27.0378,27.0595,23900.0
2009-11-06 12:20:00,37.57,37.63,37.54,37.63,21800.0,27.0667,27.1099,27.045,27.1099,21800.0
2009-11-06 12:25:00,37.62,37.73,37.6,37.71,20600.0,27.1027,27.1819,27.0883,27.1675,20600.0
2009-11-06 12:30:00,37.71,37.73,37.69,37.72,14300.0,27.1675,27.1819,27.1531,27.1747,14300.0
2009-11-06 12:35:00,37.73,37.76,37.66,37.72,46000.0,27.1819,27.2035,27.1315,27.1747,46000.0
2009-11-06 12:40:00,37.71,37.72,37.61,37.69,22500.0,27.1675,27.1747,27.0955,27.1531,22500.0
2009-11-06 12:45:00,37.69,37.69,37.65,37.66,20100.0,27.1531,27.1531,27.1243,27.1315,20100.0
2009-11-06 12:50:00,37.66,37.76,37.66,37.67,31300.0,27.1315,27.2035,27.1315,27.1387,31300.0
2009-11-06 12:55:00,37.68,37.77,37.67,37.73,20900.0,27.1459,27.2107,27.1387,27.1819,20900.0
2009-11-06 13:00:00,37.73,37.74,37.61,37.61,18000.0,27.1819,27.1891,27.0955,27.0955,18000.0
2009-11-06 13:05:00,37.61,37.67,37.6,37.63,16000.0,27.0955,27.1387,27.0883,27.1099,16000.0
2009-11-06 13:10:00,37.63,37.63,37.58,37.6,14700.0,27.1099,27.1099,27.0739,27.0883,14700.0
2009-11-06 13:15:00,37.61,37.71,37.6,37.71,22300.0,27.0955,27.1675,27.0883,27.1675,22300.0
2009-11-06 13:20:00,37.7,37.85,37.7,37.83,45800.0,27.1603,27.2684,27.1603,27.254,45800.0
2009-11-06 13:25:00,37.83,37.85,37.78,37.85,23800.0,27.254,27.2684,27.218,27.2684,23800.0
2009-11-06 13:30:00,37.85,37.89,37.81,37.88,19000.0,27.2684,27.2972,27.2396,27.29,19000.0
2009-11-06 13:35:00,37.88,37.92,37.82,37.82,20300.0,27.29,27.3188,27.2468,27.2468,20300.0
2009-11-06 13:40:00,37.79,37.82,37.77,37.77,12900.0,27.2252,27.2468,27.2107,27.2107,12900.0
2009-11-06 13:45:00,37.78,37.83,37.77,37.77,22600.0,27.218,27.254,27.2107,27.2107,22600.0
2009-11-06 13:50:00,37.78,37.8,37.7,37.71,18100.0,27.218,27.2324,27.1603,27.1675,18100.0
2009-11-06 13:55:00,37.7,37.74,37.67,37.68,18800.0,27.1603,27.1891,27.1387,27.1459,18800.0
2009-11-06 14:00:00,37.68,37.76,37.67,37.71,28200.0,27.1459,27.2035,27.1387,27.1675,28200.0
2009-11-06 14:05:00,37.71,37.72,37.66,37.67,24300.0,27.1675,27.1747,27.1315,27.1387,24300.0
2009-11-06 14:10:00,37.67,37.68,37.61,37.64,17800.0,27.1387,27.1459,27.0955,27.1171,17800.0
2009-11-06 14:15:00,37.64,37.69,37.64,37.68,13700.0,27.1171,27.1531,27.1171,27.1459,13700.0
2009-11-06 14:20:00,37.68,37.73,37.68,37.72,24300.0,27.1459,27.1819,27.1459,27.1747,24300.0
2009-11-06 14:25:00,37.74,37.79,37.73,37.77,18800.0,27.1891,27.2252,27.1819,27.2107,18800.0
2009-11-06 14:30:00,37.77,37.79,37.76,37.79,15300.0,27.2107,27.2252,27.2035,27.2252,15300.0
2009-11-06 14:35:00,37.77,37.8,37.74,37.75,14600.0,27.2107,27.2324,27.1891,27.1963,14600.0
2009-11-06 14:40:00,37.76,37.8,37.74,37.75,16000.0,27.2035,27.2324,27.1891,27.1963,16000.0
2009-11-06 14:45:00,37.76,37.76,37.65,37.66,20300.0,27.2035,27.2035,27.1243,27.1315,20300.0
2009-11-06 14:50:00,37.66,37.69,37.54,37.56,25300.0,27.1315,27.1531,27.045,27.0595,25300.0
2009-11-06 14:55:00,37.55,37.56,37.49,37.51,15500.0,27.0523,27.0595,27.009,27.0234,15500.0
2009-11-06 15:00:00,37.51,37.52,37.42,37.47,30000.0,27.0234,27.0306,26.9586,26.9946,30000.0
2009-11-06 15:05:00,37.47,37.54,37.45,37.49,15000.0,26.9946,27.045,26.9802,27.009,15000.0
2009-11-06 15:10:00,37.48,37.55,37.47,37.49,20800.0,27.0018,27.0523,26.9946,27.009,20800.0
2009-11-06 15:15:00,37.5,37.55,37.5,37.55,12600.0,27.0162,27.0523,27.0162,27.0523,12600.0
2009-11-06 15:20:00,37.52,37.63,37.51,37.56,42600.0,27.0306,27.1099,27.0234,27.0595,42600.0
2009-11-06 15:25:00,37.57,37.65,37.57,37.65,19300.0,27.0667,27.1243,27.0667,27.1243,19300.0
2009-11-06 15:30:00,37.65,37.69,37.63,37.68,38900.0,27.1243,27.1531,27.1099,27.1459,38900.0
2009-11-06 15:35:00,37.68,37.68,37.68,37.68,0.0,27.1459,27.1459,27.1459,27.1459,0.0
2009-11-06 15:40:00,37.68,37.68,37.68,37.68,0.0,27.1459,27.1459,27.1459,27.1459,0.0
2009-11-06 15:45:00,37.68,37.68,37.68,37.68,0.0,27.1459,27.1459,27.1459,27.1459,0.0
2009-11-06 15:50:00,37.68,37.68,37.68,37.68,0.0,27.1459,27.1459,27.1459,27.1459,0.0
2009-11-06 15:55:00,37.68,37.68,37.68,37.68,0.0,27.1459,27.1459,27.1459,27.1459,0.0
2009-11-09 09:30:00,38.25,38.4,37.98,38.04,27900.0,27.5566,27.6646,27.362,27.4053,27900.0
2009-11-09 09:35:00,38.08,38.2,38.06,38.2,19600.0,27.4341,27.5205,27.4197,27.5205,19600.0
2009-11-09 09:40:00,38.28,38.45,38.21,38.36,26600.0,27.5782,27.7006,27.5277,27.6358,26600.0
2009-11-09 09:45:00,38.37,38.41,38.25,38.26,20800.0,27.643,27.6718,27.5566,27.5638,20800.0
2009-11-09 09:50:00,38.25,38.35,38.25,38.29,17500.0,27.5566,27.6286,27.5566,27.5854,17500.0
2009-11-09 09:55:00,38.3,38.34,38.27,38.3,48100.0,27.5926,27.6214,27.571,27.5926,48100.0
2009-11-09 10:00:00,38.3,38.42,38.3,38.35,46400.0,27.5926,27.679,27.5926,27.6286,46400.0
2009-11-09 10:05:00,38.35,38.47,38.34,38.46,58100.0,27.6286,27.715,27.6214,27.7078,58100.0
2009-11-09 10:10:00,38.46,38.51,38.43,38.46,17900.0,27.7078,27.7439,27.6862,27.7078,17900.0
2009-11-09 10:15:00,38.45,38.54,38.41,38.41,32800.0,27.7006,27.7655,27.6718,27.6718,32800.0
2009-11-09 10:20:00,38.41,38.41,38.32,38.34,13600.0,27.6718,27.6718,27.607,27.6214,13600.0
2009-11-09 10:25:00,38.34,38.41,38.26,38.41,12100.0,27.6214,27.6718,27.5638,27.6718,12100.0
2009-11-09 10:30:00,38.43,38.5,38.41,38.42,28100.0,27.6862,27.7367,27.6718,27.679,28100.0
2009-11-09 10:35:00,38.42,38.43,38.38,38.4,13200.0,27.679,27.6862,27.6502,27.6646,13200.0
2009-11-09 10:40:00,38.4,38.49,38.4,38.48,13400.0,27.6646,27.7295,27.6646,27.7223,13400.0
2009-11-09 10:45:00,38.47,38.48,38.45,38.45,7300.0,27.715,27.7223,27.7006,27.7006,7300.0
2009-11-09 10:50:00,38.45,38.47,38.4,38.44,23700.0,27.7006,27.715,27.6646,27.6934,23700.0
2009-11-09 10:55:00,38.44,38.49,38.4,38.45,15400.0,27.6934,27.7295,27.6646,27.7006,15400.0
2009-11-09 11:00:00,38.45,38.48,38.41,38.42,11700.0,27.7006,27.7223,27.6718,27.679,11700.0
2009-11-09 11:05:00,38.41,38.47,38.37,38.47,20900.0,27.6718,27.715,27.643,27.715,20900.0
2009-11-09 11:10:00,38.47,38.6,38.45,38.6,56300.0,27.715,27.8087,27.7006,27.8087,56300.0
2009-11-09 11:15:00,38.59,38.62,38.5,38.5,52400.0,27.8015,27.8231,27.7367,27.7367,52400.0
2009-11-09 11:20:00,38.53,38.54,38.5,38.54,8600.0,27.7583,27.7655,27.7367,27.7655,8600.0
2009-11-09 11:25:00,38.53,38.56,38.5,38.52,10500.0,27.7583,27.7799,27.7367,27.7511,10500.0
2009-11-09 11:30:00,38.51,38.52,38.49,38.5,17000.0,27.7439,27.7511,27.7295,27.7367,17000.0
2009-11-09 11:35:00,38.5,38.52,38.48,38.49,12600.0,27.7367,27.7511,27.7223,27.7295,12600.0
2009-11-09 11:40:00,38.47,38.47,38.41,38.41,15600.0,27.715,27.715,27.6718,27.6718,15600.0
2009-11-09 11:45:00,38.41,38.47,38.41,38.47,24300.0,27.6718,27.715,27.6718,27.715,24300.0
2009-11-09 11:50:00,38.48,38.48,38.43,38.47,9800.0,27.7223,27.7223,27.6862,27.715,9800.0
2009-11-09 11:55:00,38.47,38.49,38.44,38.46,5000.0,27.715,27.7295,27.6934,27.7078,5000.0
2009-11-09 12:00:00,38.46,38.53,38.45,38.51,7400.0,27.7078,27.7583,27.7006,27.7439,7400.0
2009-11-09 12:05:00,38.51,38.55,38.5,38.5,11600.0,27.7439,27.7727,27.7367,27.7367,11600.0
2009-11-09 12:10:00,38.51,38.59,38.51,38.59,11100.0,27.7439,27.8015,27.7439,27.8015,11100.0
2009-11-09 12:15:00,38.59,38.65,38.59,38.65,16800.0,27.8015,27.8447,27.8015,27.8447,16800.0
2009-11-09 12:20:00,38.64,38.68,38.57,38.57,16000.0,27.8375,27.8663,27.7871,27.7871,16000.0
2009-11-09 12:25:00,38.58,38.63,38.56,38.56,10800.0,27.7943,27.8303,27.7799,27.7799,10800.0
2009-11-09 12:30:00,38.55,38.56,38.51,38.53,8700.0,27.7727,27.7799,27.7439,27.7583,8700.0
2009-11-09 12:35:00,38.54,38.61,38.54,38.61,6500.0,27.7655,27.8159,27.7655,27.8159,6500.0
2009-11-09 12:40:00,38.6,38.65,38.58,38.64,10000.0,27.8087,27.8447,27.7943,27.8375,10000.0
2009-11-09 12:45:00,38.62,38.68,38.62,38.67,8800.0,27.8231,27.8663,27.8231,27.8591,8800.0
2009-11-09 12:50:00,38.67,38.78,38.65,38.78,10500.0,27.8591,27.9384,27.8447,27.9384,10500.0
2009-11-09 12:55:00,38.77,38.82,38.76,38.82,15600.0,27.9312,27.9672,27.924,27.9672,15600.0
2009-11-09 13:00:00,38.83,38.83,38.8,38.83,9500.0,27.9744,27.9744,27.9528,27.9744,9500.0
2009-11-09 13:05:00,38.83,38.88,38.83,38.86,13100.0,27.9744,28.0104,27.9744,27.996,13100.0
2009-11-09 13:10:00,38.86,38.93,38.84,38.93,25500.0,27.996,28.0464,27.9816,28.0464,25500.0
2009-11-09 13:15:00,38.92,38.92,38.87,38.92,13700.0,28.0392,28.0392,28.0032,28.0392,13700.0
2009-11-09 13:20:00,38.92,38.94,38.9,38.92,14100.0,28.0392,28.0537,28.0248,28.0392,14100.0
2009-11-09 13:25:00,38.92,38.95,38.91,38.94,14500.0,28.0392,28.0609,28.032,28.0537,14500.0
2009-11-09 13:30:00,38.93,38.96,38.91,38.92,14600.0,28.0464,28.0681,28.032,28.0392,14600.0
2009-11-09 13:35:00,38.91,39.0,38.88,39.0,19000.0,28.032,28.0969,28.0104,28.0969,19000.0
2009-11-09 13:40:00,39.0,39.04,38.98,39.02,20700.0,28.0969,28.1257,28.0825,28.1113,20700.0
2009-11-09 13:45:00,39.01,39.08,39.0,39.01,20600.0,28.1041,28.1545,28.0969,28.1041,20600.0
2009-11-09 13:50:00,39.01,39.01,38.94,38.98,32500.0,28.1041,28.1041,28.0537,28.0825,32500.0
2009-11-09 13:55:00,38.97,38.98,38.93,38.98,23900.0,28.0753,28.0825,28.0464,28.0825,23900.0
2009-11-09 14:00:00,38.98,39.06,38.94,39.0,19100.0,28.0825,28.1401,28.0537,28.0969,19100.0
2009-11-09 14:05:00,39.0,39.03,38.94,38.98,15300.0,28.0969,28.1185,28.0537,28.0825,15300.0
2009-11-09 14:10:00,38.99,38.99,38.94,38.97,13700.0,28.0897,28.0897,28.0537,28.0753,13700.0
2009-11-09 14:15:00,38.98,39.03,38.96,39.02,13400.0,28.0825,28.1185,28.0681,28.1113,13400.0
2009-11-09 14:20:00,38.99,39.02,38.96,39.01,21300.0,28.0897,28.1113,28.0681,28.1041,21300.0
2009-11-09 14:25:00,39.02,39.06,38.99,39.0,19000.0,28.1113,28.1401,28.0897,28.0969,19000.0
2009-11-09 14:30:00,39.0,39.05,38.99,39.04,25600.0,28.0969,28.1329,28.0897,28.1257,25600.0
2009-11-09 14:35:00,39.03,39.08,39.01,39.05,29900.0,28.1185,28.1545,28.1041,28.1329,29900.0
2009-11-09 14:40:00,39.04,39.11,39.03,39.1,17800.0,28.1257,28.1761,28.1185,28.1689,17800.0
2009-11-09 14:45:00,39.1,39.16,39.1,39.12,31100.0,28.1689,28.2121,28.1689,28.1833,31100.0
2009-11-09 14:50:00,39.13,39.14,39.08,39.08,12900.0,28.1905,28.1977,28.1545,28.1545,12900.0
2009-11-09 14:55:00,39.07,39.1,39.04,39.08,13000.0,28.1473,28.1689,28.1257,28.1545,13000.0
2009-11-09 15:00:00,39.08,39.08,39.03,39.05,14700.0,28.1545,28.1545,28.1185,28.1329,14700.0
2009-11-09 15:05:00,39.04,39.05,38.99,39.0,32100.0,28.1257,28.1329,28.0897,28.0969,32100.0
2009-11-09 15:10:00,39.01,39.06,39.0,39.05,18200.0,28.1041,28.1401,28.0969,28.1329,18200.0
2009-11-09 15:15:00,39.05,39.08,39.02,39.07,21400.0,28.1329,28.1545,28.1113,28.1473,21400.0
2009-11-09 15:20:00,39.07,39.13,39.04,39.09,23800.0,28.1473,28.1905,28.1257,28.1617,23800.0
2009-11-09 15:25:00,39.08,39.08,38.98,39.0,39200.0,28.1545,28.1545,28.0825,28.0969,39200.0
2009-11-09 15:30:00,39.0,39.03,38.93,38.94,32100.0,28.0969,28.1185,28.0464,28.0537,32100.0
2009-11-09 15:35:00,38.93,38.95,38.88,38.9,43200.0,28.0464,28.0609,28.0104,28.0248,43200.0
2009-11-09 15:40:00,38.91,38.95,38.88,38.92,46500.0,28.032,28.0609,28.0104,28.0392,46500.0
2009-11-09 15:45:00,38.93,39.01,38.92,39.0,67600.0,28.0464,28.1041,28.0392,28.0969,67600.0
2009-11-09 15:50:00,39.0,39.17,38.97,39.12,99200.0,28.0969,28.2194,28.0753,28.1833,99200.0
2009-11-09 15:55:00,39.13,39.21,39.12,39.17,215000.0,28.1905,28.2482,28.1833,28.2194,215000.0
2009-11-10 09:30:00,39.02,39.02,38.65,38.85,40100.0,28.1113,28.1113,27.8447,27.9888,40100.0
2009-11-10 09:35:00,38.88,39.02,38.66,38.79,45400.0,28.0104,28.1113,27.8519,27.9456,45400.0
2009-11-10 09:40:00,38.79,38.83,38.69,38.74,37600.0,27.9456,27.9744,27.8735,27.9096,37600.0
2009-11-10 09:45:00,38.74,38.77,38.6,38.73,70100.0,27.9096,27.9312,27.8087,27.9024,70100.0
2009-11-10 09:50:00,38.73,38.93,38.71,38.88,47300.0,27.9024,28.0464,27.888,28.0104,47300.0
2009-11-10 09:55:00,38.86,38.95,38.83,38.86,25400.0,27.996,28.0609,27.9744,27.996,25400.0
2009-11-10 10:00:00,38.85,38.86,38.7,38.76,53800.0,27.9888,27.996,27.8807,27.924,53800.0
2009-11-10 10:05:00,38.76,38.83,38.71,38.79,39800.0,27.924,27.9744,27.888,27.9456,39800.0
2009-11-10 10:10:00,38.78,38.88,38.76,38.81,75000.0,27.9384,28.0104,27.924,27.96,75000.0
2009-11-10 10:15:00,38.82,38.85,38.77,38.77,28000.0,27.9672,27.9888,27.9312,27.9312,28000.0
2009-11-10 10:20:00,38.76,38.77,38.69,38.69,14500.0,27.924,27.9312,27.8735,27.8735,14500.0
2009-11-10 10:25:00,38.7,38.74,38.64,38.74,15600.0,27.8807,27.9096,27.8375,27.9096,15600.0
2009-11-10 10:30:00,38.74,38.85,38.73,38.84,7700.0,27.9096,27.9888,27.9024,27.9816,7700.0
2009-11-10 10:35:00,38.84,38.84,38.73,38.73,6700.0,27.9816,27.9816,27.9024,27.9024,6700.0
2009-11-10 10:40:00,38.72,38.75,38.65,38.67,11300.0,27.8952,27.9168,27.8447,27.8591,11300.0
2009-11-10 10:45:00,38.63,38.67,38.59,38.63,21200.0,27.8303,27.8591,27.8015,27.8303,21200.0
2009-11-10 10:50:00,38.63,38.65,38.53,38.63,31200.0,27.8303,27.8447,27.7583,27.8303,31200.0
2009-11-10 10:55:00,38.62,38.68,38.62,38.65,42700.0,27.8231,27.8663,27.8231,27.8447,42700.0
2009-11-10 11:00:00,38.66,38.7,38.65,38.66,6300.0,27.8519,27.8807,27.8447,27.8519,6300.0
2009-11-10 11:05:00,38.66,38.69,38.53,38.56,25100.0,27.8519,27.8735,27.7583,27.7799,25100.0
2009-11-10 11:10:00,38.56,38.59,38.52,38.58,20200.0,27.7799,27.8015,27.7511,27.7943,20200.0
2009-11-10 11:15:00,38.59,38.66,38.57,38.64,24700.0,27.8015,27.8519,27.7871,27.8375,24700.0
2009-11-10 11:20:00,38.64,38.69,38.6,38.6,16900.0,27.8375,27.8735,27.8087,27.8087,16900.0
2009-11-10 11:25:00,38.59,38.66,38.59,38.62,11900.0,27.8015,27.8519,27.8015,27.8231,11900.0
2009-11-10 11:30:00,38.61,38.64,38.59,38.6,9900.0,27.8159,27.8375,27.8015,27.8087,9900.0
2009-11-10 11:35:00,38.6,38.79,38.59,38.79,13800.0,27.8087,27.9456,27.8015,27.9456,13800.0
2009-11-10 11:40:00,38.79,38.83,38.68,38.68,26400.0,27.9456,27.9744,27.8663,27.8663,26400.0
2009-11-10 11:45:00,38.82,38.91,38.82,38.91,9700.0,27.9672,28.032,27.9672,28.032,9700.0
2009-11-10 11:50:00,38.93,38.93,38.88,38.9,21700.0,28.0464,28.0464,28.0104,28.0248,21700.0
2009-11-10 11:55:00,38.91,38.93,38.89,38.89,4900.0,28.032,28.0464,28.0176,28.0176,4900.0
2009-11-10 12:00:00,38.89,38.9,38.77,38.79,9600.0,28.0176,28.0248,27.9312,27.9456,9600.0
2009-11-10 12:05:00,38.78,38.81,38.74,38.81,10600.0,27.9384,27.96,27.9096,27.96,10600.0
2009-11-10 12:10:00,38.8,38.82,38.78,38.79,18100.0,27.9528,27.9672,27.9384,27.9456,18100.0
2009-11-10 12:15:00,38.79,38.81,38.77,38.81,13900.0,27.9456,27.96,27.9312,27.96,13900.0
2009-11-10 12:20:00,38.81,38.83,38.72,38.73,40600.0,27.96,27.9744,27.8952,27.9024,40600.0
2009-11-10 12:25:00,38.74,38.74,38.55,38.55,22800.0,27.9096,27.9096,27.7727,27.7727,22800.0
2009-11-10 12:30:00,38.55,38.65,38.54,38.62,52100.0,27.7727,27.8447,27.7655,27.8231,52100.0
2009-11-10 12:35:00,38.63,38.69,38.62,38.69,25300.0,27.8303,27.8735,27.8231,27.8735,25300.0
2009-11-10 12:40:00,38.7,38.72,38.69,38.71,7900.0,27.8807,27.8952,27.8735,27.888,7900.0
2009-11-10 12:45:00,38.71,38.74,38.69,38.7,33900.0,27.888,27.9096,27.8735,27.8807,33900.0
2009-11-10 12:50:00,38.7,38.74,38.65,38.67,19800.0,27.8807,27.9096,27.8447,27.8591,19800.0
2009-11-10 12:55:00,38.67,38.86,38.67,38.85,30200.0,27.8591,27.996,27.8591,27.9888,30200.0
2009-11-10 13:00:00,38.85,38.87,38.81,38.84,20900.0,27.9888,28.0032,27.96,27.9816,20900.0
2009-11-10 13:05:00,38.84,38.87,38.83,38.85,18800.0,27.9816,28.0032,27.9744,27.9888,18800.0
2009-11-10 13:10:00,38.84,38.9,38.83,38.84,16400.0,27.9816,28.0248,27.9744,27.9816,16400.0
2009-11-10 13:15:00,38.84,38.87,38.79,38.87,15800.0,27.9816,28.0032,27.9456,28.0032,15800.0
2009-11-10 13:20:00,38.86,38.86,38.79,38.79,8900.0,27.996,27.996,27.9456,27.9456,8900.0
2009-11-10 13:25:00,38.79,38.8,38.74,38.74,6000.0,27.9456,27.9528,27.9096,27.9096,6000.0
2009-11-10 13:30:00,38.74,38.76,38.72,38.74,7400.0,27.9096,27.924,27.8952,27.9096,7400.0
2009-11-10 13:35:00,38.76,38.85,38.75,38.75,8900.0,27.924,27.9888,27.9168,27.9168,8900.0
2009-11-10 13:40:00,38.74,38.75,38.7,38.72,8900.0,27.9096,27.9168,27.8807,27.8952,8900.0
2009-11-10 13:45:00,38.74,38.74,38.69,38.7,3700.0,27.9096,27.9096,27.8735,27.8807,3700.0
2009-11-10 13:50:00,38.72,38.79,38.72,38.77,13900.0,27.8952,27.9456,27.8952,27.9312,13900.0
2009-11-10 13:55:00,38.76,38.78,38.73,38.78,32000.0,27.924,27.9384,27.9024,27.9384,32000.0
2009-11-10 14:00:00,38.77,38.79,38.72,38.76,40400.0,27.9312,27.9456,27.8952,27.924,40400.0
2009-11-10 14:05:00,38.75,38.79,38.75,38.76,27000.0,27.9168,27.9456,27.9168,27.924,27000.0
2009-11-10 14:10:00,38.76,38.77,38.74,38.75,36400.0,27.924,27.9312,27.9096,27.9168,36400.0
2009-11-10 14:15:00,38.76,38.77,38.74,38.74,20200.0,27.924,27.9312,27.9096,27.9096,20200.0
2009-11-10 14:20:00,38.76,38.77,38.75,38.77,11700.0,27.924,27.9312,27.9168,27.9312,11700.0
2009-11-10 14:25:00,38.76,38.79,38.73,38.75,52900.0,27.924,27.9456,27.9024,27.9168,52900.0
2009-11-10 14:30:00,38.74,38.83,38.74,38.81,53600.0,27.9096,27.9744,27.9096,27.96,53600.0
2009-11-10 14:35:00,38.81,38.82,38.77,38.8,29700.0,27.96,27.9672,27.9312,27.9528,29700.0
2009-11-10 14:40:00,38.8,38.82,38.78,38.79,18600.0,27.9528,27.9672,27.9384,27.9456,18600.0
2009-11-10 14:45:00,38.8,38.82,38.76,38.81,18900.0,27.9528,27.9672,27.924,27.96,18900.0
2009-11-10 14:50:00,38.82,38.82,38.78,38.81,56300.0,27.9672,27.9672,27.9384,27.96,56300.0
2009-11-10 14:55:00,38.8,38.83,38.76,38.79,40700.0,27.9528,27.9744,27.924,27.9456,40700.0
2009-11-10 15:00:00,38.79,38.79,38.72,38.72,16200.0,27.9456,27.9456,27.8952,27.8952,16200.0
2009-11-10 15:05:00,38.72,38.75,38.72,38.74,6000.0,27.8952,27.9168,27.8952,27.9096,6000.0
2009-11-10 15:10:00,38.75,38.78,38.74,38.76,79500.0,27.9168,27.9384,27.9096,27.924,79500.0
2009-11-10 15:15:00,38.76,38.86,38.74,38.84,56700.0,27.924,27.996,27.9096,27.9816,56700.0
2009-11-10 15:20:00,38.85,38.88,38.82,38.86,29500.0,27.9888,28.0104,27.9672,27.996,29500.0
2009-11-10 15:25:00,38.86,38.88,38.83,38.85,18100.0,27.996,28.0104,27.9744,27.9888,18100.0
2009-11-10 15:30:00,38.83,38.86,38.73,38.76,28100.0,27.9744,27.996,27.9024,27.924,28100.0
2009-11-10 15:35:00,38.76,38.82,38.76,38.78,26700.0,27.924,27.9672,27.924,27.9384,26700.0
2009-11-10 15:40:00,38.79,38.79,38.69,38.73,40600.0,27.9456,27.9456,27.8735,27.9024,40600.0
2009-11-10 15:45:00,38.73,38.74,38.65,38.71,35900.0,27.9024,27.9096,27.8447,27.888,35900.0
2009-11-10 15:50:00,38.71,38.73,38.66,38.66,51600.0,27.888,27.9024,27.8519,27.8519,51600.0
2009-11-10 15:55:00,38.66,38.67,38.62,38.64,128400.0,27.8519,27.8591,27.8231,27.8375,128400.0
2009-11-11 09:30:00,39.12,39.34,39.03,39.34,27300.0,28.1833,28.3418,28.1185,28.3418,27300.0
2009-11-11 09:35:00,39.33,39.47,39.21,39.47,26600.0,28.3346,28.4355,28.2482,28.4355,26600.0
2009-11-11 09:40:00,39.44,39.46,39.25,39.45,15400.0,28.4139,28.4283,28.277,28.4211,15400.0
2009-11-11 09:45:00,39.44,39.47,39.33,39.42,54100.0,28.4139,28.4355,28.3346,28.3995,54100.0
2009-11-11 09:50:00,39.4,39.44,39.34,39.39,26400.0,28.3851,28.4139,28.3418,28.3778,26400.0
2009-11-11 09:55:00,39.4,39.63,39.38,39.61,21000.0,28.3851,28.5508,28.3706,28.5363,21000.0
2009-11-11 10:00:00,39.62,39.65,39.51,39.61,39900.0,28.5435,28.5652,28.4643,28.5363,39900.0
2009-11-11 10:05:00,39.62,39.7,39.6,39.6,43100.0,28.5435,28.6012,28.5291,28.5291,43100.0
2009-11-11 10:10:00,39.62,39.72,39.62,39.72,23100.0,28.5435,28.6156,28.5435,28.6156,23100.0
2009-11-11 10:15:00,39.72,39.8,39.71,39.75,31100.0,28.6156,28.6732,28.6084,28.6372,31100.0
2009-11-11 10:20:00,39.76,39.79,39.71,39.71,30400.0,28.6444,28.666,28.6084,28.6084,30400.0
2009-11-11 10:25:00,39.7,39.7,39.58,39.62,11900.0,28.6012,28.6012,28.5147,28.5435,11900.0
2009-11-11 10:30:00,39.61,39.63,39.57,39.6,13400.0,28.5363,28.5508,28.5075,28.5291,13400.0
2009-11-11 10:35:00,39.6,39.6,39.53,39.58,13300.0,28.5291,28.5291,28.4787,28.5147,13300.0
2009-11-11 10:40:00,39.56,39.61,39.44,39.49,24300.0,28.5003,28.5363,28.4139,28.4499,24300.0
2009-11-11 10:45:00,39.48,39.5,39.39,39.4,19800.0,28.4427,28.4571,28.3778,28.3851,19800.0
2009-11-11 10:50:00,39.37,39.38,39.19,39.3,20200.0,28.3634,28.3706,28.2338,28.313,20200.0
2009-11-11 10:55:00,39.33,39.37,39.27,39.36,11800.0,28.3346,28.3634,28.2914,28.3562,11800.0
2009-11-11 11:00:00,39.35,39.47,39.34,39.45,7200.0,28.349,28.4355,28.3418,28.4211,7200.0
2009-11-11 11:05:00,39.45,39.45,39.31,39.31,6700.0,28.4211,28.4211,28.3202,28.3202,6700.0
2009-11-11 11:10:00,39.3,39.37,39.22,39.35,13100.0,28.313,28.3634,28.2554,28.349,13100.0
2009-11-11 11:15:00,39.34,39.41,39.21,39.4,17700.0,28.3418,28.3923,28.2482,28.3851,17700.0
2009-11-11 11:20:00,39.4,39.45,39.4,39.41,11000.0,28.3851,28.4211,28.3851,28.3923,11000.0
2009-11-11 11:25:00,39.39,39.44,39.35,39.43,6200.0,28.3778,28.4139,28.349,28.4067,6200.0
2009-11-11 11:30:00,39.42,39.43,39.33,39.35,8400.0,28.3995,28.4067,28.3346,28.349,8400.0
2009-11-11 11:35:00,39.38,39.48,39.36,39.42,10200.0,28.3706,28.4427,28.3562,28.3995,10200.0
2009-11-11 11:40:00,39.42,39.45,39.4,39.43,2800.0,28.3995,28.4211,28.3851,28.4067,2800.0
2009-11-11 11:45:00,39.42,39.42,39.33,39.33,6200.0,28.3995,28.3995,28.3346,28.3346,6200.0
2009-11-11 11:50:00,39.33,39.33,39.16,39.19,16300.0,28.3346,28.3346,28.2121,28.2338,16300.0
2009-11-11 11:55:00,39.19,39.27,39.14,39.27,10200.0,28.2338,28.2914,28.1977,28.2914,10200.0
2009-11-11 12:00:00,39.27,39.29,39.23,39.25,5800.0,28.2914,28.3058,28.2626,28.277,5800.0
2009-11-11 12:05:00,39.25,39.26,39.16,39.19,17500.0,28.277,28.2842,28.2121,28.2338,17500.0
2009-11-11 12:10:00,39.18,39.26,39.18,39.24,5200.0,28.2266,28.2842,28.2266,28.2698,5200.0
2009-11-11 12:15:00,39.23,39.24,39.17,39.19,11900.0,28.2626,28.2698,28.2194,28.2338,11900.0
2009-11-11 12:20:00,39.2,39.27,39.18,39.25,12400.0,28.241,28.2914,28.2266,28.277,12400.0
2009-11-11 12:25:00,39.25,39.25,39.23,39.23,13200.0,28.277,28.277,28.2626,28.2626,13200.0
2009-11-11 12:30:00,39.25,39.31,39.24,39.3,10300.0,28.277,28.3202,28.2698,28.313,10300.0
2009-11-11 12:35:00,39.29,39.36,39.28,39.33,13300.0,28.3058,28.3562,28.2986,28.3346,13300.0
2009-11-11 12:40:00,39.34,39.34,39.3,39.34,9900.0,28.3418,28.3418,28.313,28.3418,9900.0
2009-11-11 12:45:00,39.34,39.37,39.25,39.26,39200.0,28.3418,28.3634,28.277,28.2842,39200.0
2009-11-11 12:50:00,39.27,39.33,39.26,39.31,8800.0,28.2914,28.3346,28.2842,28.3202,8800.0
2009-11-11 12:55:00,39.33,39.33,39.23,39.29,12600.0,28.3346,28.3346,28.2626,28.3058,12600.0
2009-11-11 13:00:00,39.3,39.31,39.24,39.3,9200.0,28.313,28.3202,28.2698,28.313,9200.0
2009-11-11 13:05:00,39.31,39.32,39.28,39.32,10800.0,28.3202,28.3274,28.2986,28.3274,10800.0
2009-11-11 13:10:00,39.31,39.34,39.27,39.34,20100.0,28.3202,28.3418,28.2914,28.3418,20100.0
2009-11-11 13:15:00,39.32,39.32,39.29,39.32,9200.0,28.3274,28.3274,28.3058,28.3274,9200.0
2009-11-11 13:20:00,39.32,39.35,39.29,39.31,18900.0,28.3274,28.349,28.3058,28.3202,18900.0
2009-11-11 13:25:00,39.32,39.32,39.23,39.26,9600.0,28.3274,28.3274,28.2626,28.2842,9600.0
2009-11-11 13:30:00,39.27,39.32,39.26,39.27,10800.0,28.2914,28.3274,28.2842,28.2914,10800.0
2009-11-11 13:35:00,39.28,39.29,39.17,39.2,11900.0,28.2986,28.3058,28.2194,28.241,11900.0
2009-11-11 13:40:00,39.19,39.2,39.08,39.08,13000.0,28.2338,28.241,28.1545,28.1545,13000.0
2009-11-11 13:45:00,39.08,39.11,39.06,39.06,8900.0,28.1545,28.1761,28.1401,28.1401,8900.0
2009-11-11 13:50:00,39.09,39.14,39.07,39.14,10300.0,28.1617,28.1977,28.1473,28.1977,10300.0
2009-11-11 13:55:00,39.14,39.21,39.11,39.13,13300.0,28.1977,28.2482,28.1761,28.1905,13300.0
2009-11-11 14:00:00,39.15,39.21,39.13,39.2,7100.0,28.2049,28.2482,28.1905,28.241,7100.0
2009-11-11 14:05:00,39.18,39.27,39.18,39.25,7400.0,28.2266,28.2914,28.2266,28.277,7400.0
2009-11-11 14:10:00,39.26,39.26,39.19,39.2,12100.0,28.2842,28.2842,28.2338,28.241,12100.0
2009-11-11 14:15:00,39.21,39.24,39.12,39.14,25400.0,28.2482,28.2698,28.1833,28.1977,25400.0
2009-11-11 14:20:00,39.13,39.21,39.13,39.16,7400.0,28.1905,28.2482,28.1905,28.2121,7400.0
2009-11-11 14:25:00,39.18,39.22,39.18,39.19,4800.0,28.2266,28.2554,28.2266,28.2338,4800.0
2009-11-11 14:30:00,39.19,39.25,39.19,39.24,8300.0,28.2338,28.277,28.2338,28.2698,8300.0
2009-11-11 14:35:00,39.24,39.3,39.23,39.3,4500.0,28.2698,28.313,28.2626,28.313,4500.0
2009-11-11 14:40:00,39.29,39.3,39.12,39.15,47800.0,28.3058,28.313,28.1833,28.2049,47800.0
2009-11-11 14:45:00,39.15,39.22,39.09,39.22,29200.0,28.2049,28.2554,28.1617,28.2554,29200.0
2009-11-11 14:50:00,39.23,39.28,39.22,39.24,22300.0,28.2626,28.2986,28.2554,28.2698,22300.0
2009-11-11 14:55:00,39.22,39.22,39.14,39.15,25900.0,28.2554,28.2554,28.1977,28.2049,25900.0
2009-11-11 15:00:00,39.15,39.21,39.14,39.16,51300.0,28.2049,28.2482,28.1977,28.2121,51300.0
2009-11-11 15:05:00,39.16,39.16,39.05,39.05,47300.0,28.2121,28.2121,28.1329,28.1329,47300.0
2009-11-11 15:10:00,39.05,39.07,38.97,39.01,26000.0,28.1329,28.1473,28.0753,28.1041,26000.0
2009-11-11 15:15:00,39.03,39.04,38.95,39.0,16600.0,28.1185,28.1257,28.0609,28.0969,16600.0
2009-11-11 15:20:00,39.01,39.05,39.01,39.02,7100.0,28.1041,28.1329,28.1041,28.1113,7100.0
2009-11-11 15:25:00,39.02,39.1,38.97,39.07,21100.0,28.1113,28.1689,28.0753,28.1473,21100.0
2009-11-11 15:30:00,39.06,39.17,39.05,39.11,30100.0,28.1401,28.2194,28.1329,28.1761,30100.0
2009-11-11 15:35:00,39.11,39.13,39.01,39.05,64300.0,28.1761,28.1905,28.1041,28.1329,64300.0
2009-11-11 15:40:00,39.06,39.09,38.93,38.96,97900.0,28.1401,28.1617,28.0464,28.0681,97900.0
2009-11-11 15:45:00,38.97,39.08,38.96,39.06,48200.0,28.0753,28.1545,28.0681,28.1401,48200.0
2009-11-11 15:50:00,39.05,39.1,39.02,39.07,87600.0,28.1329,28.1689,28.1113,28.1473,87600.0
2009-11-11 15:55:00,39.06,39.13,39.03,39.12,133500.0,28.1401,28.1905,28.1185,28.1833,133500.0
2009-11-12 09:30:00,38.72,39.23,38.72,39.21,15800.0,27.8952,28.2626,27.8952,28.2482,15800.0
2009-11-12 09:35:00,39.22,39.24,38.83,38.83,21500.0,28.2554,28.2698,27.9744,27.9744,21500.0
2009-11-12 09:40:00,38.83,39.0,38.76,38.9,31300.0,27.9744,28.0969,27.924,28.0248,31300.0
2009-11-12 09:45:00,38.88,38.96,38.75,38.96,34500.0,28.0104,28.0681,27.9168,28.0681,34500.0
2009-11-12 09:50:00,38.96,39.03,38.92,39.03,20300.0,28.0681,28.1185,28.0392,28.1185,20300.0
2009-11-12 09:55:00,39.01,39.2,39.01,39.1,14000.0,28.1041,28.241,28.1041,28.1689,14000.0
2009-11-12 10:00:00,39.12,39.21,39.07,39.11,15700.0,28.1833,28.2482,28.1473,28.1761,15700.0
2009-11-12 10:05:00,39.13,39.13,39.03,39.06,12900.0,28.1905,28.1905,28.1185,28.1401,12900.0
2009-11-12 10:10:00,39.07,39.07,38.99,39.03,13600.0,28.1473,28.1473,28.0897,28.1185,13600.0
2009-11-12 10:15:00,39.03,39.06,38.97,39.02,14000.0,28.1185,28.1401,28.0753,28.1113,14000.0
2009-11-12 10:20:00,39.04,39.22,39.04,39.19,20500.0,28.1257,28.2554,28.1257,28.2338,20500.0
2009-11-12 10:25:00,39.18,39.22,39.17,39.18,8100.0,28.2266,28.2554,28.2194,28.2266,8100.0
2009-11-12 10:30:00,39.16,39.16,39.09,39.1,9800.0,28.2121,28.2121,28.1617,28.1689,9800.0
2009-11-12 10:35:00,39.1,39.28,39.1,39.24,22200.0,28.1689,28.2986,28.1689,28.2698,22200.0
2009-11-12 10:40:00,39.22,39.32,39.17,39.31,18200.0,28.2554,28.3274,28.2194,28.3202,18200.0
2009-11-12 10:45:00,39.31,39.33,39.24,39.24,7800.0,28.3202,28.3346,28.2698,28.2698,7800.0
2009-11-12 10:50:00,39.23,39.27,39.17,39.17,10500.0,28.2626,28.2914,28.2194,28.2194,10500.0
2009-11-12 10:55:00,39.19,39.19,39.01,39.09,23400.0,28.2338,28.2338,28.1041,28.1617,23400.0
2009-11-12 11:00:00,39.09,39.09,38.97,39.06,23500.0,28.1617,28.1617,28.0753,28.1401,23500.0
2009-11-12 11:05:00,39.07,39.07,38.95,38.95,13500.0,28.1473,28.1473,28.0609,28.0609,13500.0
2009-11-12 11:10:00,38.95,38.96,38.82,38.82,24800.0,28.0609,28.0681,27.9672,27.9672,24800.0
2009-11-12 11:15:00,38.81,38.87,38.78,38.87,36000.0,27.96,28.0032,27.9384,28.0032,36000.0
2009-11-12 11:20:00,38.88,38.88,38.82,38.87,8600.0,28.0104,28.0104,27.9672,28.0032,8600.0
2009-11-12 11:25:00,38.87,38.89,38.79,38.81,11700.0,28.0032,28.0176,27.9456,27.96,11700.0
2009-11-12 11:30:00,38.8,38.81,38.69,38.75,24500.0,27.9528,27.96,27.8735,27.9168,24500.0
2009-11-12 11:35:00,38.74,38.81,38.68,38.79,29600.0,27.9096,27.96,27.8663,27.9456,29600.0
2009-11-12 11:40:00,38.78,38.86,38.74,38.86,7600.0,27.9384,27.996,27.9096,27.996,7600.0
2009-11-12 11:45:00,38.86,38.93,38.86,38.87,8600.0,27.996,28.0464,27.996,28.0032,8600.0
2009-11-12 11:50:00,38.87,38.87,38.8,38.82,9000.0,28.0032,28.0032,27.9528,27.9672,9000.0
2009-11-12 11:55:00,38.83,38.85,38.77,38.83,12800.0,27.9744,27.9888,27.9312,27.9744,12800.0
2009-11-12 12:00:00,38.83,38.87,38.81,38.85,9500.0,27.9744,28.0032,27.96,27.9888,9500.0
2009-11-12 12:05:00,38.85,38.93,38.82,38.93,6300.0,27.9888,28.0464,27.9672,28.0464,6300.0
2009-11-12 12:10:00,38.94,38.94,38.86,38.88,26200.0,28.0537,28.0537,27.996,28.0104,26200.0
2009-11-12 12:15:00,38.88,38.91,38.85,38.88,14100.0,28.0104,28.032,27.9888,28.0104,14100.0
2009-11-12 12:20:00,38.89,38.89,38.81,38.81,3300.0,28.0176,28.0176,27.96,27.96,3300.0
2009-11-12 12:25:00,38.82,38.85,38.82,38.82,10300.0,27.9672,27.9888,27.9672,27.9672,10300.0
2009-11-12 12:30:00,38.82,38.83,38.74,38.74,7300.0,27.9672,27.9744,27.9096,27.9096,7300.0
2009-11-12 12:35:00,38.74,38.82,38.74,38.82,15200.0,27.9096,27.9672,27.9096,27.9672,15200.0
2009-11-12 12:40:00,38.82,38.85,38.8,38.84,14700.0,27.9672,27.9888,27.9528,27.9816,14700.0
2009-11-12 12:45:00,38.85,38.95,38.85,38.95,6400.0,27.9888,28.0609,27.9888,28.0609,6400.0
2009-11-12 12:50:00,38.94,39.0,38.94,38.97,5700.0,28.0537,28.0969,28.0537,28.0753,5700.0
2009-11-12 12:55:00,38.95,38.96,38.86,38.87,19600.0,28.0609,28.0681,27.996,28.0032,19600.0
2009-11-12 13:00:00,38.88,38.93,38.88,38.9,48900.0,28.0104,28.0464,28.0104,28.0248,48900.0
2009-11-12 13:05:00,38.89,38.91,38.81,38.82,12100.0,28.0176,28.032,27.96,27.9672,12100.0
2009-11-12 13:10:00,38.82,38.84,38.75,38.78,7700.0,27.9672,27.9816,27.9168,27.9384,7700.0
2009-11-12 13:15:00,38.79,38.86,38.78,38.83,10700.0,27.9456,27.996,27.9384,27.9744,10700.0
2009-11-12 13:20:00,38.82,38.82,38.74,38.76,5700.0,27.9672,27.9672,27.9096,27.924,5700.0
2009-11-12 13:25:00,38.75,38.79,38.73,38.78,4200.0,27.9168,27.9456,27.9024,27.9384,4200.0
2009-11-12 13:30:00,38.8,38.82,38.77,38.79,4900.0,27.9528,27.9672,27.9312,27.9456,4900.0
2009-11-12 13:35:00,38.77,38.8,38.76,38.79,6300.0,27.9312,27.9528,27.924,27.9456,6300.0
2009-11-12 13:40:00,38.79,38.79,38.72,38.75,6300.0,27.9456,27.9456,27.8952,27.9168,6300.0
2009-11-12 13:45:00,38.75,38.8,38.74,38.75,11300.0,27.9168,27.9528,27.9096,27.9168,11300.0
2009-11-12 13:50:00,38.75,38.76,38.7,38.74,11000.0,27.9168,27.924,27.8807,27.9096,11000.0
2009-11-12 13:55:00,38.74,38.77,38.73,38.77,6500.0,27.9096,27.9312,27.9024,27.9312,6500.0
2009-11-12 14:00:00,38.76,38.77,38.73,38.76,16900.0,27.924,27.9312,27.9024,27.924,16900.0
2009-11-12 14:05:00,38.76,38.78,38.7,38.74,19400.0,27.924,27.9384,27.8807,27.9096,19400.0
2009-11-12 14:10:00,38.74,38.81,38.72,38.8,13800.0,27.9096,27.96,27.8952,27.9528,13800.0
2009-11-12 14:15:00,38.8,38.8,38.71,38.71,10500.0,27.9528,27.9528,27.888,27.888,10500.0
2009-11-12 14:20:00,38.71,38.75,38.67,38.71,15200.0,27.888,27.9168,27.8591,27.888,15200.0
2009-11-12 14:25:00,38.7,38.76,38.69,38.73,10600.0,27.8807,27.924,27.8735,27.9024,10600.0
2009-11-12 14:30:00,38.74,38.79,38.7,38.7,14200.0,27.9096,27.9456,27.8807,27.8807,14200.0
2009-11-12 14:35:00,38.7,38.7,38.62,38.62,10400.0,27.8807,27.8807,27.8231,27.8231,10400.0
2009-11-12 14:40:00,38.63,38.63,38.53,38.55,8300.0,27.8303,27.8303,27.7583,27.7727,8300.0
2009-11-12 14:45:00,38.56,38.58,38.47,38.47,13300.0,27.7799,27.7943,27.715,27.715,13300.0
2009-11-12 14:50:00,38.48,38.56,38.48,38.53,14200.0,27.7223,27.7799,27.7223,27.7583,14200.0
2009-11-12 14:55:00,38.52,38.57,38.51,38.57,6900.0,27.7511,27.7871,27.7439,27.7871,6900.0
2009-11-12 15:00:00,38.57,38.62,38.46,38.46,18400.0,27.7871,27.8231,27.7078,27.7078,18400.0
2009-11-12 15:05:00,38.47,38.5,38.44,38.46,12400.0,27.715,27.7367,27.6934,27.7078,12400.0
2009-11-12 15:10:00,38.45,38.5,38.42,38.49,11100.0,27.7006,27.7367,27.679,27.7295,11100.0
2009-11-12 15:15:00,38.49,38.51,38.44,38.5,19700.0,27.7295,27.7439,27.6934,27.7367,19700.0
2009-11-12 15:20:00,38.5,38.51,38.45,38.5,8800.0,27.7367,27.7439,27.7006,27.7367,8800.0
2009-11-12 15:25:00,38.5,38.53,38.42,38.44,12400.0,27.7367,27.7583,27.679,27.6934,12400.0
2009-11-12 15:30:00,38.45,38.57,38.42,38.53,28400.0,27.7006,27.7871,27.679,27.7583,28400.0
2009-11-12 15:35:00,38.55,38.55,38.35,38.36,44000.0,27.7727,27.7727,27.6286,27.6358,44000.0
2009-11-12 15:40:00,38.36,38.43,38.33,38.43,49700.0,27.6358,27.6862,27.6142,27.6862,49700.0
2009-11-12 15:45:00,38.42,38.51,38.42,38.43,36500.0,27.679,27.7439,27.679,27.6862,36500.0
2009-11-12 15:50:00,38.43,38.48,38.38,38.41,52100.0,27.6862,27.7223,27.6502,27.6718,52100.0
2009-11-12 15:55:00,38.42,38.47,38.38,38.39,98900.0,27.679,27.715,27.6502,27.6574,98900.0
2009-11-13 09:30:00,38.49,38.65,38.49,38.56,34500.0,27.7295,27.8447,27.7295,27.7799,34500.0
2009-11-13 09:35:00,38.56,38.69,38.47,38.64,33400.0,27.7799,27.8735,27.715,27.8375,33400.0
2009-11-13 09:40:00,38.63,38.69,38.59,38.65,22800.0,27.8303,27.8735,27.8015,27.8447,22800.0
2009-11-13 09:45:00,38.65,38.88,38.65,38.87,44700.0,27.8447,28.0104,27.8447,28.0032,44700.0
2009-11-13 09:50:00,38.87,38.98,38.82,38.89,21000.0,28.0032,28.0825,27.9672,28.0176,21000.0
2009-11-13 09:55:00,38.89,38.89,38.71,38.77,70700.0,28.0176,28.0176,27.888,27.9312,70700.0
2009-11-13 10:00:00,38.76,38.87,38.72,38.82,32300.0,27.924,28.0032,27.8952,27.9672,32300.0
2009-11-13 10:05:00,38.83,38.87,38.74,38.86,29300.0,27.9744,28.0032,27.9096,27.996,29300.0
2009-11-13 10:10:00,38.86,38.88,38.6,38.65,50900.0,27.996,28.0104,27.8087,27.8447,50900.0
2009-11-13 10:15:00,38.64,38.77,38.61,38.76,19300.0,27.8375,27.9312,27.8159,27.924,19300.0
2009-11-13 10:20:00,38.74,38.95,38.73,38.95,21200.0,27.9096,28.0609,27.9024,28.0609,21200.0
2009-11-13 10:25:00,38.95,38.95,38.84,38.88,16600.0,28.0609,28.0609,27.9816,28.0104,16600.0
2009-11-13 10:30:00,38.88,38.97,38.81,38.91,23200.0,28.0104,28.0753,27.96,28.032,23200.0
2009-11-13 10:35:00,38.91,38.98,38.9,38.95,18400.0,28.032,28.0825,28.0248,28.0609,18400.0
2009-11-13 10:40:00,38.96,39.09,38.95,39.06,35000.0,28.0681,28.1617,28.0609,28.1401,35000.0
2009-11-13 10:45:00,39.07,39.24,39.07,39.23,55400.0,28.1473,28.2698,28.1473,28.2626,55400.0
2009-11-13 10:50:00,39.22,39.26,39.18,39.19,30800.0,28.2554,28.2842,28.2266,28.2338,30800.0
2009-11-13 10:55:00,39.19,39.25,39.13,39.23,53100.0,28.2338,28.277,28.1905,28.2626,53100.0
2009-11-13 11:00:00,39.23,39.26,39.14,39.14,55300.0,28.2626,28.2842,28.1977,28.1977,55300.0
2009-11-13 11:05:00,39.14,39.16,39.08,39.1,34400.0,28.1977,28.2121,28.1545,28.1689,34400.0
2009-11-13 11:10:00,39.11,39.14,39.05,39.14,22400.0,28.1761,28.1977,28.1329,28.1977,22400.0
2009-11-13 11:15:00,39.13,39.19,39.12,39.19,13100.0,28.1905,28.2338,28.1833,28.2338,13100.0
2009-11-13 11:20:00,39.19,39.24,39.18,39.2,30100.0,28.2338,28.2698,28.2266,28.241,30100.0
2009-11-13 11:25:00,39.2,39.25,39.19,39.22,12100.0,28.241,28.277,28.2338,28.2554,12100.0
2009-11-13 11:30:00,39.22,39.26,39.17,39.25,11500.0,28.2554,28.2842,28.2194,28.277,11500.0
2009-11-13 11:35:00,39.25,39.37,39.24,39.36,16600.0,28.277,28.3634,28.2698,28.3562,16600.0
2009-11-13 11:40:00,39.35,39.35,39.26,39.27,14200.0,28.349,28.349,28.2842,28.2914,14200.0
2009-11-13 11:45:00,39.27,39.28,39.24,39.27,8500.0,28.2914,28.2986,28.2698,28.2914,8500.0
2009-11-13 11:50:00,39.27,39.28,39.25,39.27,8700.0,28.2914,28.2986,28.277,28.2914,8700.0
2009-11-13 11:55:00,39.28,39.28,39.23,39.23,12400.0,28.2986,28.2986,28.2626,28.2626,12400.0
2009-11-13 12:00:00,39.22,39.35,39.22,39.34,13800.0,28.2554,28.349,28.2554,28.3418,13800.0
2009-11-13 12:05:00,39.34,39.34,39.29,39.3,9100.0,28.3418,28.3418,28.3058,28.313,9100.0
2009-11-13 12:10:00,39.29,39.36,39.28,39.35,10500.0,28.3058,28.3562,28.2986,28.349,10500.0
2009-11-13 12:15:00,39.33,39.42,39.32,39.42,12200.0,28.3346,28.3995,28.3274,28.3995,12200.0
2009-11-13 12:20:00,39.42,39.42,39.37,39.4,14100.0,28.3995,28.3995,28.3634,28.3851,14100.0
2009-11-13 12:25:00,39.41,39.54,39.4,39.51,22000.0,28.3923,28.4859,28.3851,28.4643,22000.0
2009-11-13 12:30:00,39.51,39.58,39.5,39.53,18800.0,28.4643,28.5147,28.4571,28.4787,18800.0
2009-11-13 12:35:00,39.53,39.61,39.52,39.52,23800.0,28.4787,28.5363,28.4715,28.4715,23800.0
2009-11-13 12:40:00,39.51,39.51,39.35,39.35,17900.0,28.4643,28.4643,28.349,28.349,17900.0
2009-11-13 12:45:00,39.36,39.38,39.31,39.37,66400.0,28.3562,28.3706,28.3202,28.3634,66400.0
2009-11-13 12:50:00,39.38,39.44,39.38,39.41,17500.0,28.3706,28.4139,28.3706,28.3923,17500.0
2009-11-13 12:55:00,39.4,39.47,39.4,39.46,8300.0,28.3851,28.4355,28.3851,28.4283,8300.0
2009-11-13 13:00:00,39.45,39.47,39.44,39.44,10600.0,28.4211,28.4355,28.4139,28.4139,10600.0
2009-11-13 13:05:00,39.44,39.48,39.43,39.48,11300.0,28.4139,28.4427,28.4067,28.4427,11300.0
2009-11-13 13:10:00,39.47,39.56,39.45,39.55,24000.0,28.4355,28.5003,28.4211,28.4931,24000.0
2009-11-13 13:15:00,39.55,39.58,39.53,39.55,17400.0,28.4931,28.5147,28.4787,28.4931,17400.0
2009-11-13 13:20:00,39.54,39.62,39.54,39.61,27700.0,28.4859,28.5435,28.4859,28.5363,27700.0
2009-11-13 13:25:00,39.61,39.65,39.59,39.62,19700.0,28.5363,28.5652,28.5219,28.5435,19700.0
2009-11-13 13:30:00,39.62,39.62,39.58,39.6,32000.0,28.5435,28.5435,28.5147,28.5291,32000.0
2009-11-13 13:35:00,39.59,39.66,39.58,39.63,25300.0,28.5219,28.5724,28.5147,28.5508,25300.0
2009-11-13 13:40:00,39.64,39.64,39.61,39.63,12700.0,28.558,28.558,28.5363,28.5508,12700.0
2009-11-13 13:45:00,39.63,39.63,39.55,39.57,38500.0,28.5508,28.5508,28.4931,28.5075,38500.0
2009-11-13 13:50:00,39.55,39.56,39.5,39.51,20300.0,28.4931,28.5003,28.4571,28.4643,20300.0
2009-11-13 13:55:00,39.5,39.53,39.41,39.46,14100.0,28.4571,28.4787,28.3923,28.4283,14100.0
2009-11-13 14:00:00,39.43,39.47,39.4,39.46,11500.0,28.4067,28.4355,28.3851,28.4283,11500.0
2009-11-13 14:05:00,39.46,39.47,39.4,39.46,23800.0,28.4283,28.4355,28.3851,28.4283,23800.0
2009-11-13 14:10:00,39.45,39.46,39.4,39.42,21800.0,28.4211,28.4283,28.3851,28.3995,21800.0
2009-11-13 14:15:00,39.42,39.45,39.37,39.37,22000.0,28.3995,28.4211,28.3634,28.3634,22000.0
2009-11-13 14:20:00,39.38,39.38,39.29,39.29,37100.0,28.3706,28.3706,28.3058,28.3058,37100.0
2009-11-13 14:25:00,39.3,39.34,39.26,39.33,24200.0,28.313,28.3418,28.2842,28.3346,24200.0
2009-11-13 14:30:00,39.33,39.33,39.25,39.25,22800.0,28.3346,28.3346,28.277,28.277,22800.0
2009-11-13 14:35:00,39.24,39.28,39.18,39.24,43400.0,28.2698,28.2986,28.2266,28.2698,43400.0
2009-11-13 14:40:00,39.23,39.33,39.2,39.24,22100.0,28.2626,28.3346,28.241,28.2698,22100.0
2009-11-13 14:45:00,39.23,39.31,39.21,39.24,23700.0,28.2626,28.3202,28.2482,28.2698,23700.0
2009-11-13 14:50:00,39.25,39.25,39.1,39.12,68800.0,28.277,28.277,28.1689,28.1833,68800.0
2009-11-13 14:55:00,39.12,39.15,38.95,39.0,78600.0,28.1833,28.2049,28.0609,28.0969,78600.0
2009-11-13 15:00:00,38.99,39.05,38.94,39.02,23600.0,28.0897,28.1329,28.0537,28.1113,23600.0
2009-11-13 15:05:00,39.01,39.11,39.0,39.1,38300.0,28.1041,28.1761,28.0969,28.1689,38300.0
2009-11-13 15:10:00,39.1,39.13,39.04,39.07,19100.0,28.1689,28.1905,28.1257,28.1473,19100.0
2009-11-13 15:15:00,39.07,39.13,39.02,39.08,17800.0,28.1473,28.1905,28.1113,28.1545,17800.0
2009-11-13 15:20:00,39.08,39.12,39.03,39.1,21000.0,28.1545,28.1833,28.1185,28.1689,21000.0
2009-11-13 15:25:00,39.1,39.17,39.1,39.11,20600.0,28.1689,28.2194,28.1689,28.1761,20600.0
2009-11-13 15:30:00,39.11,39.19,39.04,39.19,62900.0,28.1761,28.2338,28.1257,28.2338,62900.0
2009-11-13 15:35:00,39.19,39.24,39.11,39.12,33300.0,28.2338,28.2698,28.1761,28.1833,33300.0
2009-11-13 15:40:00,39.12,39.23,39.1,39.15,82900.0,28.1833,28.2626,28.1689,28.2049,82900.0
2009-11-13 15:45:00,39.17,39.23,39.08,39.15,98900.0,28.2194,28.2626,28.1545,28.2049,98900.0
2009-11-13 15:50:00,39.15,39.16,39.08,39.12,75700.0,28.2049,28.2121,28.1545,28.1833,75700.0
2009-11-13 15:55:00,39.12,39.15,39.07,39.1,165800.0,28.1833,28.2049,28.1473,28.1689,165800.0
2009-11-16 09:30:00,39.63,40.0,39.63,39.79,46100.0,28.5508,28.8173,28.5508,28.666,46100.0
2009-11-16 09:35:00,39.8,39.8,39.62,39.69,19300.0,28.6732,28.6732,28.5435,28.594,19300.0
2009-11-16 09:40:00,39.7,39.8,39.59,39.72,75900.0,28.6012,28.6732,28.5219,28.6156,75900.0
2009-11-16 09:45:00,39.72,39.74,39.64,39.64,34500.0,28.6156,28.63,28.558,28.558,34500.0
2009-11-16 09:50:00,39.65,39.67,39.58,39.59,33600.0,28.5652,28.5796,28.5147,28.5219,33600.0
2009-11-16 09:55:00,39.59,39.63,39.42,39.42,41600.0,28.5219,28.5508,28.3995,28.3995,41600.0
2009-11-16 10:00:00,39.43,39.49,39.4,39.43,67100.0,28.4067,28.4499,28.3851,28.4067,67100.0
2009-11-16 10:05:00,39.42,39.48,39.39,39.4,47900.0,28.3995,28.4427,28.3778,28.3851,47900.0
2009-11-16 10:10:00,39.41,39.48,39.39,39.41,35900.0,28.3923,28.4427,28.3778,28.3923,35900.0
2009-11-16 10:15:00,39.41,39.46,39.27,39.35,78200.0,28.3923,28.4283,28.2914,28.349,78200.0
2009-11-16 10:20:00,39.35,39.35,39.24,39.24,37500.0,28.349,28.349,28.2698,28.2698,37500.0
2009-11-16 10:25:00,39.26,39.3,39.15,39.19,43400.0,28.2842,28.313,28.2049,28.2338,43400.0
2009-11-16 10:30:00,39.19,39.2,38.99,39.04,88700.0,28.2338,28.241,28.0897,28.1257,88700.0
2009-11-16 10:35:00,39.03,39.07,38.96,39.05,74500.0,28.1185,28.1473,28.0681,28.1329,74500.0
2009-11-16 10:40:00,39.05,39.06,38.98,38.99,58400.0,28.1329,28.1401,28.0825,28.0897,58400.0
2009-11-16 10:45:00,38.98,39.01,38.94,39.0,18400.0,28.0825,28.1041,28.0537,28.0969,18400.0
2009-11-16 10:50:00,39.0,39.01,38.97,38.99,19000.0,28.0969,28.1041,28.0753,28.0897,19000.0
2009-11-16 10:55:00,39.0,39.01,38.94,39.0,55400.0,28.0969,28.1041,28.0537,28.0969,55400.0
2009-11-16 11:00:00,39.0,39.01,38.94,38.96,41700.0,28.0969,28.1041,28.0537,28.0681,41700.0
2009-11-16 11:05:00,38.96,38.98,38.91,38.95,19900.0,28.0681,28.0825,28.032,28.0609,19900.0
2009-11-16 11:10:00,38.94,38.97,38.91,38.95,24400.0,28.0537,28.0753,28.032,28.0609,24400.0
2009-11-16 11:15:00,38.95,39.0,38.94,39.0,12900.0,28.0609,28.0969,28.0537,28.0969,12900.0
2009-11-16 11:20:00,39.0,39.04,38.98,38.99,22200.0,28.0969,28.1257,28.0825,28.0897,22200.0
2009-11-16 11:25:00,38.99,39.05,38.96,39.02,35400.0,28.0897,28.1329,28.0681,28.1113,35400.0
2009-11-16 11:30:00,39.03,39.13,39.03,39.06,60900.0,28.1185,28.1905,28.1185,28.1401,60900.0
2009-11-16 11:35:00,39.05,39.08,39.05,39.07,23500.0,28.1329,28.1545,28.1329,28.1473,23500.0
2009-11-16 11:40:00,39.07,39.13,39.06,39.12,15200.0,28.1473,28.1905,28.1401,28.1833,15200.0
2009-11-16 11:45:00,39.13,39.17,39.13,39.16,28800.0,28.1905,28.2194,28.1905,28.2121,28800.0
2009-11-16 11:50:00,39.16,39.16,39.05,39.05,43300.0,28.2121,28.2121,28.1329,28.1329,43300.0
2009-11-16 11:55:00,39.02,39.02,38.8,38.88,47100.0,28.1113,28.1113,27.9528,28.0104,47100.0
2009-11-16 12:00:00,38.88,38.97,38.86,38.95,34200.0,28.0104,28.0753,27.996,28.0609,34200.0
2009-11-16 12:05:00,38.95,38.95,38.86,38.87,16800.0,28.0609,28.0609,27.996,28.0032,16800.0
2009-11-16 12:10:00,38.87,38.93,38.86,38.93,14100.0,28.0032,28.0464,27.996,28.0464,14100.0
2009-11-16 12:15:00,38.93,38.93,38.75,38.84,61400.0,28.0464,28.0464,27.9168,27.9816,61400.0
2009-11-16 12:20:00,38.83,38.88,38.7,38.83,44800.0,27.9744,28.0104,27.8807,27.9744,44800.0
2009-11-16 12:25:00,38.84,38.86,38.81,38.85,14700.0,27.9816,27.996,27.96,27.9888,14700.0
2009-11-16 12:30:00,38.85,38.86,38.79,38.79,21700.0,27.9888,27.996,27.9456,27.9456,21700.0
2009-11-16 12:35:00,38.8,38.85,38.78,38.83,17600.0,27.9528,27.9888,27.9384,27.9744,17600.0
2009-11-16 12:40:00,38.86,38.91,38.76,38.91,26400.0,27.996,28.032,27.924,28.032,26400.0
2009-11-16 12:45:00,38.91,38.93,38.88,38.92,19900.0,28.032,28.0464,28.0104,28.0392,19900.0
2009-11-16 12:50:00,38.92,38.96,38.89,38.94,34100.0,28.0392,28.0681,28.0176,28.0537,34100.0
2009-11-16 12:55:00,38.96,39.01,38.94,39.0,32600.0,28.0681,28.1041,28.0537,28.0969,32600.0
2009-11-16 13:00:00,39.0,39.06,38.99,39.06,23200.0,28.0969,28.1401,28.0897,28.1401,23200.0
2009-11-16 13:05:00,39.05,39.06,38.99,38.99,14600.0,28.1329,28.1401,28.0897,28.0897,14600.0
2009-11-16 13:10:00,38.99,39.03,38.97,38.99,88600.0,28.0897,28.1185,28.0753,28.0897,88600.0
2009-11-16 13:15:00,38.97,39.03,38.97,38.98,33100.0,28.0753,28.1185,28.0753,28.0825,33100.0
2009-11-16 13:20:00,38.98,38.98,38.88,38.9,18500.0,28.0825,28.0825,28.0104,28.0248,18500.0
2009-11-16 13:25:00,38.91,38.96,38.9,38.96,16900.0,28.032,28.0681,28.0248,28.0681,16900.0
2009-11-16 13:30:00,38.95,38.98,38.94,38.98,17300.0,28.0609,28.0825,28.0537,28.0825,17300.0
2009-11-16 13:35:00,38.99,39.0,38.95,38.96,25100.0,28.0897,28.0969,28.0609,28.0681,25100.0
2009-11-16 13:40:00,38.96,39.01,38.96,38.96,37200.0,28.0681,28.1041,28.0681,28.0681,37200.0
2009-11-16 13:45:00,38.97,38.97,38.94,38.95,18000.0,28.0753,28.0753,28.0537,28.0609,18000.0
2009-11-16 13:50:00,38.95,38.96,38.94,38.96,21200.0,28.0609,28.0681,28.0537,28.0681,21200.0
2009-11-16 13:55:00,38.96,38.99,38.93,38.94,31300.0,28.0681,28.0897,28.0464,28.0537,31300.0
2009-11-16 14:00:00,38.95,39.02,38.94,39.0,80900.0,28.0609,28.1113,28.0537,28.0969,80900.0
2009-11-16 14:05:00,38.99,39.01,38.96,38.99,61700.0,28.0897,28.1041,28.0681,28.0897,61700.0
2009-11-16 14:10:00,39.0,39.0,38.95,38.99,21000.0,28.0969,28.0969,28.0609,28.0897,21000.0
2009-11-16 14:15:00,38.99,39.0,38.94,38.94,52600.0,28.0897,28.0969,28.0537,28.0537,52600.0
2009-11-16 14:20:00,38.94,38.96,38.85,38.88,25500.0,28.0537,28.0681,27.9888,28.0104,25500.0
2009-11-16 14:25:00,38.89,38.92,38.86,38.88,23900.0,28.0176,28.0392,27.996,28.0104,23900.0
2009-11-16 14:30:00,38.88,38.97,38.88,38.94,39000.0,28.0104,28.0753,28.0104,28.0537,39000.0
2009-11-16 14:35:00,38.94,39.0,38.93,38.99,25500.0,28.0537,28.0969,28.0464,28.0897,25500.0
2009-11-16 14:40:00,39.0,39.0,38.89,38.92,138200.0,28.0969,28.0969,28.0176,28.0392,138200.0
2009-11-16 14:45:00,38.91,38.95,38.88,38.88,38300.0,28.032,28.0609,28.0104,28.0104,38300.0
2009-11-16 14:50:00,38.88,38.88,38.81,38.81,21300.0,28.0104,28.0104,27.96,27.96,21300.0
2009-11-16 14:55:00,38.81,38.88,38.78,38.88,33800.0,27.96,28.0104,27.9384,28.0104,33800.0
2009-11-16 15:00:00,38.88,38.96,38.88,38.95,55200.0,28.0104,28.0681,28.0104,28.0609,55200.0
2009-11-16 15:05:00,38.95,39.0,38.9,38.99,47600.0,28.0609,28.0969,28.0248,28.0897,47600.0
2009-11-16 15:10:00,38.99,38.99,38.89,38.92,64600.0,28.0897,28.0897,28.0176,28.0392,64600.0
2009-11-16 15:15:00,38.91,38.91,38.74,38.74,74500.0,28.032,28.032,27.9096,27.9096,74500.0
2009-11-16 15:20:00,38.73,38.82,38.7,38.74,47200.0,27.9024,27.9672,27.8807,27.9096,47200.0
2009-11-16 15:25:00,38.75,38.83,38.67,38.69,60300.0,27.9168,27.9744,27.8591,27.8735,60300.0
2009-11-16 15:30:00,38.69,38.74,38.67,38.67,69100.0,27.8735,27.9096,27.8591,27.8591,69100.0
2009-11-16 15:35:00,38.67,38.86,38.65,38.86,77400.0,27.8591,27.996,27.8447,27.996,77400.0
2009-11-16 15:40:00,38.87,38.87,38.7,38.72,96900.0,28.0032,28.0032,27.8807,27.8952,96900.0
2009-11-16 15:45:00,38.72,38.8,38.69,38.76,90500.0,27.8952,27.9528,27.8735,27.924,90500.0
2009-11-16 15:50:00,38.77,38.83,38.75,38.8,129100.0,27.9312,27.9744,27.9168,27.9528,129100.0
2009-11-16 15:55:00,38.79,38.87,38.77,38.8,191600.0,27.9456,28.0032,27.9312,27.9528,191600.0
2009-11-17 09:30:00,38.59,38.99,38.41,38.99,43400.0,27.8015,28.0897,27.6718,28.0897,43400.0
2009-11-17 09:35:00,39.01,39.01,38.7,38.87,29700.0,28.1041,28.1041,27.8807,28.0032,29700.0
2009-11-17 09:40:00,38.87,39.09,38.87,38.99,39400.0,28.0032,28.1617,28.0032,28.0897,39400.0
2009-11-17 09:45:00,39.0,39.08,38.93,38.98,47600.0,28.0969,28.1545,28.0464,28.0825,47600.0
2009-11-17 09:50:00,38.97,39.05,38.9,38.9,58700.0,28.0753,28.1329,28.0248,28.0248,58700.0
2009-11-17 09:55:00,38.9,38.92,38.75,38.75,42600.0,28.0248,28.0392,27.9168,27.9168,42600.0
2009-11-17 10:00:00,38.76,38.79,38.64,38.7,39500.0,27.924,27.9456,27.8375,27.8807,39500.0
2009-11-17 10:05:00,38.73,38.76,38.67,38.73,25200.0,27.9024,27.924,27.8591,27.9024,25200.0
2009-11-17 10:10:00,38.73,38.76,38.67,38.7,34200.0,27.9024,27.924,27.8591,27.8807,34200.0
2009-11-17 10:15:00,38.7,38.78,38.67,38.71,35500.0,27.8807,27.9384,27.8591,27.888,35500.0
2009-11-17 10:20:00,38.71,38.81,38.7,38.8,34800.0,27.888,27.96,27.8807,27.9528,34800.0
2009-11-17 10:25:00,38.79,38.8,38.74,38.76,40300.0,27.9456,27.9528,27.9096,27.924,40300.0
2009-11-17 10:30:00,38.74,38.76,38.66,38.7,28800.0,27.9096,27.924,27.8519,27.8807,28800.0
2009-11-17 10:35:00,38.71,38.74,38.65,38.67,91100.0,27.888,27.9096,27.8447,27.8591,91100.0
2009-11-17 10:40:00,38.66,38.71,38.63,38.67,67100.0,27.8519,27.888,27.8303,27.8591,67100.0
2009-11-17 10:45:00,38.65,38.69,38.6,38.63,32200.0,27.8447,27.8735,27.8087,27.8303,32200.0
2009-11-17 10:50:00,38.63,38.66,38.61,38.62,22100.0,27.8303,27.8519,27.8159,27.8231,22100.0
2009-11-17 10:55:00,38.63,38.63,38.6,38.6,11200.0,27.8303,27.8303,27.8087,27.8087,11200.0
2009-11-17 11:00:00,38.6,38.6,38.55,38.58,19300.0,27.8087,27.8087,27.7727,27.7943,19300.0
2009-11-17 11:05:00,38.57,38.58,38.55,38.55,19400.0,27.7871,27.7943,27.7727,27.7727,19400.0
2009-11-17 11:10:00,38.55,38.6,38.47,38.49,45500.0,27.7727,27.8087,27.715,27.7295,45500.0
2009-11-17 11:15:00,38.49,38.49,38.35,38.37,23100.0,27.7295,27.7295,27.6286,27.643,23100.0
2009-11-17 11:20:00,38.36,38.42,38.35,38.4,13500.0,27.6358,27.679,27.6286,27.6646,13500.0
2009-11-17 11:25:00,38.4,38.45,38.38,38.42,11400.0,27.6646,27.7006,27.6502,27.679,11400.0
2009-11-17 11:30:00,38.42,38.45,38.42,38.43,7100.0,27.679,27.7006,27.679,27.6862,7100.0
2009-11-17 11:35:00,38.42,38.49,38.42,38.46,12100.0,27.679,27.7295,27.679,27.7078,12100.0
2009-11-17 11:40:00,38.47,38.47,38.44,38.45,12500.0,27.715,27.715,27.6934,27.7006,12500.0
2009-11-17 11:45:00,38.44,38.46,38.43,38.44,13400.0,27.6934,27.7078,27.6862,27.6934,13400.0
2009-11-17 11:50:00,38.44,38.46,38.41,38.45,13100.0,27.6934,27.7078,27.6718,27.7006,13100.0
2009-11-17 11:55:00,38.45,38.47,38.43,38.46,9400.0,27.7006,27.715,27.6862,27.7078,9400.0
2009-11-17 12:00:00,38.46,38.52,38.46,38.52,11400.0,27.7078,27.7511,27.7078,27.7511,11400.0
2009-11-17 12:05:00,38.51,38.52,38.48,38.52,17000.0,27.7439,27.7511,27.7223,27.7511,17000.0
2009-11-17 12:10:00,38.51,38.6,38.51,38.55,23700.0,27.7439,27.8087,27.7439,27.7727,23700.0
2009-11-17 12:15:00,38.55,38.55,38.47,38.5,30100.0,27.7727,27.7727,27.715,27.7367,30100.0
2009-11-17 12:20:00,38.5,38.52,38.49,38.49,87700.0,27.7367,27.7511,27.7295,27.7295,87700.0
2009-11-17 12:25:00,38.49,38.49,38.44,38.44,19800.0,27.7295,27.7295,27.6934,27.6934,19800.0
2009-11-17 12:30:00,38.44,38.47,38.43,38.45,37600.0,27.6934,27.715,27.6862,27.7006,37600.0
2009-11-17 12:35:00,38.45,38.45,38.38,38.43,44400.0,27.7006,27.7006,27.6502,27.6862,44400.0
2009-11-17 12:40:00,38.42,38.45,38.4,38.42,13800.0,27.679,27.7006,27.6646,27.679,13800.0
2009-11-17 12:45:00,38.42,38.43,38.36,38.37,20400.0,27.679,27.6862,27.6358,27.643,20400.0
2009-11-17 12:50:00,38.36,38.37,38.32,38.34,19200.0,27.6358,27.643,27.607,27.6214,19200.0
2009-11-17 12:55:00,38.34,38.4,38.33,38.38,8300.0,27.6214,27.6646,27.6142,27.6502,8300.0
2009-11-17 13:00:00,38.39,38.41,38.31,38.32,28700.0,27.6574,27.6718,27.5998,27.607,28700.0
2009-11-17 13:05:00,38.31,38.35,38.27,38.31,24700.0,27.5998,27.6286,27.571,27.5998,24700.0
2009-11-17 13:10:00,38.3,38.33,38.28,38.3,34100.0,27.5926,27.6142,27.5782,27.5926,34100.0
2009-11-17 13:15:00,38.28,38.32,38.27,38.3,37100.0,27.5782,27.607,27.571,27.5926,37100.0
2009-11-17 13:20:00,38.31,38.33,38.28,38.28,42400.0,27.5998,27.6142,27.5782,27.5782,42400.0
2009-11-17 13:25:00,38.28,38.28,38.22,38.24,18500.0,27.5782,27.5782,27.5349,27.5493,18500.0
2009-11-17 13:30:00,38.24,38.25,38.21,38.23,83600.0,27.5493,27.5566,27.5277,27.5421,83600.0
2009-11-17 13:35:00,38.22,38.24,38.2,38.21,56400.0,27.5349,27.5493,27.5205,27.5277,56400.0
2009-11-17 13:40:00,38.22,38.33,38.19,38.31,51800.0,27.5349,27.6142,27.5133,27.5998,51800.0
2009-11-17 13:45:00,38.31,38.31,38.29,38.3,35100.0,27.5998,27.5998,27.5854,27.5926,35100.0
2009-11-17 13:50:00,38.29,38.32,38.29,38.3,26700.0,27.5854,27.607,27.5854,27.5926,26700.0
2009-11-17 13:55:00,38.3,38.31,38.23,38.23,23800.0,27.5926,27.5998,27.5421,27.5421,23800.0
2009-11-17 14:00:00,38.24,38.25,38.21,38.24,16500.0,27.5493,27.5566,27.5277,27.5493,16500.0
2009-11-17 14:05:00,38.24,38.26,38.18,38.19,31600.0,27.5493,27.5638,27.5061,27.5133,31600.0
2009-11-17 14:10:00,38.18,38.25,38.18,38.22,19900.0,27.5061,27.5566,27.5061,27.5349,19900.0
2009-11-17 14:15:00,38.23,38.27,38.22,38.27,26000.0,27.5421,27.571,27.5349,27.571,26000.0
2009-11-17 14:20:00,38.27,38.28,38.22,38.22,22600.0,27.571,27.5782,27.5349,27.5349,22600.0
2009-11-17 14:25:00,38.23,38.26,38.22,38.24,42800.0,27.5421,27.5638,27.5349,27.5493,42800.0
2009-11-17 14:30:00,38.25,38.28,38.24,38.25,24100.0,27.5566,27.5782,27.5493,27.5566,24100.0
2009-11-17 14:35:00,38.26,38.31,38.25,38.29,26600.0,27.5638,27.5998,27.5566,27.5854,26600.0
2009-11-17 14:40:00,38.3,38.38,38.29,38.36,23800.0,27.5926,27.6502,27.5854,27.6358,23800.0
2009-11-17 14:45:00,38.36,38.36,38.27,38.27,33200.0,27.6358,27.6358,27.571,27.571,33200.0
2009-11-17 14:50:00,38.27,38.28,38.24,38.24,62300.0,27.571,27.5782,27.5493,27.5493,62300.0
2009-11-17 14:55:00,38.25,38.27,38.22,38.26,30400.0,27.5566,27.571,27.5349,27.5638,30400.0
2009-11-17 15:00:00,38.26,38.3,38.24,38.25,33400.0,27.5638,27.5926,27.5493,27.5566,33400.0
2009-11-17 15:05:00,38.25,38.28,38.2,38.26,168900.0,27.5566,27.5782,27.5205,27.5638,168900.0
2009-11-17 15:10:00,38.24,38.25,38.21,38.24,31900.0,27.5493,27.5566,27.5277,27.5493,31900.0
2009-11-17 15:15:00,38.24,38.25,38.19,38.2,23400.0,27.5493,27.5566,27.5133,27.5205,23400.0
2009-11-17 15:20:00,38.2,38.25,38.2,38.25,19200.0,27.5205,27.5566,27.5205,27.5566,19200.0
2009-11-17 15:25:00,38.24,38.26,38.2,38.21,22100.0,27.5493,27.5638,27.5205,27.5277,22100.0
2009-11-17 15:30:00,38.21,38.26,38.2,38.2,55100.0,27.5277,27.5638,27.5205,27.5205,55100.0
2009-11-17 15:35:00,38.19,38.24,38.18,38.24,26800.0,27.5133,27.5493,27.5061,27.5493,26800.0
2009-11-17 15:40:00,38.24,38.27,38.21,38.26,80700.0,27.5493,27.571,27.5277,27.5638,80700.0
2009-11-17 15:45:00,38.26,38.29,38.24,38.28,84300.0,27.5638,27.5854,27.5493,27.5782,84300.0
2009-11-17 15:50:00,38.29,38.36,38.27,38.31,69800.0,27.5854,27.6358,27.571,27.5998,69800.0
2009-11-17 15:55:00,38.32,38.34,38.29,38.3,116200.0,27.607,27.6214,27.5854,27.5926,116200.0
2009-11-18 09:30:00,38.25,38.41,38.25,38.35,23400.0,27.5566,27.6718,27.5566,27.6286,23400.0
2009-11-18 09:35:00,38.39,38.45,38.37,38.45,37200.0,27.6574,27.7006,27.643,27.7006,37200.0
2009-11-18 09:40:00,38.44,38.5,38.39,38.47,26000.0,27.6934,27.7367,27.6574,27.715,26000.0
2009-11-18 09:45:00,38.48,38.48,38.41,38.41,14300.0,27.7223,27.7223,27.6718,27.6718,14300.0
2009-11-18 09:50:00,38.37,38.37,38.21,38.26,16500.0,27.643,27.643,27.5277,27.5638,16500.0
2009-11-18 09:55:00,38.26,38.32,38.12,38.17,68700.0,27.5638,27.607,27.4629,27.4989,68700.0
2009-11-18 10:00:00,38.16,38.31,38.16,38.22,32500.0,27.4917,27.5998,27.4917,27.5349,32500.0
2009-11-18 10:05:00,38.22,38.31,38.22,38.28,32700.0,27.5349,27.5998,27.5349,27.5782,32700.0
2009-11-18 10:10:00,38.28,38.31,38.13,38.23,47100.0,27.5782,27.5998,27.4701,27.5421,47100.0
2009-11-18 10:15:00,38.21,38.34,38.19,38.31,27700.0,27.5277,27.6214,27.5133,27.5998,27700.0
2009-11-18 10:20:00,38.32,38.36,38.28,38.35,34200.0,27.607,27.6358,27.5782,27.6286,34200.0
2009-11-18 10:25:00,38.35,38.38,38.18,38.21,259700.0,27.6286,27.6502,27.5061,27.5277,259700.0
2009-11-18 10:30:00,38.21,38.42,38.19,38.4,29800.0,27.5277,27.679,27.5133,27.6646,29800.0
2009-11-18 10:35:00,38.4,38.45,38.39,38.45,11700.0,27.6646,27.7006,27.6574,27.7006,11700.0
2009-11-18 10:40:00,38.44,38.5,38.44,38.49,17700.0,27.6934,27.7367,27.6934,27.7295,17700.0
2009-11-18 10:45:00,38.5,38.5,38.47,38.49,16900.0,27.7367,27.7367,27.715,27.7295,16900.0
2009-11-18 10:50:00,38.5,38.5,38.46,38.49,11700.0,27.7367,27.7367,27.7078,27.7295,11700.0
2009-11-18 10:55:00,38.5,38.5,38.47,38.47,16600.0,27.7367,27.7367,27.715,27.715,16600.0
2009-11-18 11:00:00,38.48,38.52,38.46,38.49,30500.0,27.7223,27.7511,27.7078,27.7295,30500.0
2009-11-18 11:05:00,38.5,38.52,38.43,38.45,12600.0,27.7367,27.7511,27.6862,27.7006,12600.0
2009-11-18 11:10:00,38.47,38.49,38.37,38.4,10200.0,27.715,27.7295,27.643,27.6646,10200.0
2009-11-18 11:15:00,38.41,38.48,38.4,38.47,6700.0,27.6718,27.7223,27.6646,27.715,6700.0
2009-11-18 11:20:00,38.47,38.48,38.44,38.46,18000.0,27.715,27.7223,27.6934,27.7078,18000.0
2009-11-18 11:25:00,38.46,38.47,38.45,38.47,4400.0,27.7078,27.715,27.7006,27.715,4400.0
2009-11-18 11:30:00,38.47,38.5,38.42,38.45,18800.0,27.715,27.7367,27.679,27.7006,18800.0
2009-11-18 11:35:00,38.44,38.47,38.44,38.46,10500.0,27.6934,27.715,27.6934,27.7078,10500.0
2009-11-18 11:40:00,38.46,38.5,38.45,38.46,42300.0,27.7078,27.7367,27.7006,27.7078,42300.0
2009-11-18 11:45:00,38.48,38.5,38.45,38.48,38900.0,27.7223,27.7367,27.7006,27.7223,38900.0
2009-11-18 11:50:00,38.5,38.5,38.49,38.49,17400.0,27.7367,27.7367,27.7295,27.7295,17400.0
2009-11-18 11:55:00,38.5,38.5,38.45,38.48,11600.0,27.7367,27.7367,27.7006,27.7223,11600.0
2009-11-18 12:00:00,38.48,38.49,38.45,38.48,11200.0,27.7223,27.7295,27.7006,27.7223,11200.0
2009-11-18 12:05:00,38.49,38.49,38.44,38.45,16500.0,27.7295,27.7295,27.6934,27.7006,16500.0
2009-11-18 12:10:00,38.44,38.49,38.44,38.46,16300.0,27.6934,27.7295,27.6934,27.7078,16300.0
2009-11-18 12:15:00,38.45,38.46,38.43,38.45,19000.0,27.7006,27.7078,27.6862,27.7006,19000.0
2009-11-18 12:20:00,38.45,38.5,38.45,38.5,22900.0,27.7006,27.7367,27.7006,27.7367,22900.0
2009-11-18 12:25:00,38.5,38.52,38.48,38.49,44400.0,27.7367,27.7511,27.7223,27.7295,44400.0
2009-11-18 12:30:00,38.49,38.51,38.47,38.5,49200.0,27.7295,27.7439,27.715,27.7367,49200.0
2009-11-18 12:35:00,38.5,38.6,38.49,38.52,70100.0,27.7367,27.8087,27.7295,27.7511,70100.0
2009-11-18 12:40:00,38.53,38.58,38.52,38.58,20800.0,27.7583,27.7943,27.7511,27.7943,20800.0
2009-11-18 12:45:00,38.59,38.6,38.5,38.5,23800.0,27.8015,27.8087,27.7367,27.7367,23800.0
2009-11-18 12:50:00,38.5,38.53,38.49,38.51,14800.0,27.7367,27.7583,27.7295,27.7439,14800.0
2009-11-18 12:55:00,38.51,38.53,38.47,38.47,31500.0,27.7439,27.7583,27.715,27.715,31500.0
2009-11-18 13:00:00,38.47,38.49,38.44,38.47,36100.0,27.715,27.7295,27.6934,27.715,36100.0
2009-11-18 13:05:00,38.45,38.47,38.45,38.45,7600.0,27.7006,27.715,27.7006,27.7006,7600.0
2009-11-18 13:10:00,38.46,38.5,38.45,38.5,21500.0,27.7078,27.7367,27.7006,27.7367,21500.0
2009-11-18 13:15:00,38.49,38.5,38.48,38.48,30400.0,27.7295,27.7367,27.7223,27.7223,30400.0
2009-11-18 13:20:00,38.49,38.52,38.48,38.49,43100.0,27.7295,27.7511,27.7223,27.7295,43100.0
2009-11-18 13:25:00,38.5,38.51,38.48,38.49,36200.0,27.7367,27.7439,27.7223,27.7295,36200.0
2009-11-18 13:30:00,38.49,38.52,38.46,38.47,52800.0,27.7295,27.7511,27.7078,27.715,52800.0
2009-11-18 13:35:00,38.46,38.5,38.43,38.45,77800.0,27.7078,27.7367,27.6862,27.7006,77800.0
2009-11-18 13:40:00,38.45,38.47,38.4,38.43,60800.0,27.7006,27.715,27.6646,27.6862,60800.0
2009-11-18 13:45:00,38.44,38.47,38.4,38.43,17200.0,27.6934,27.715,27.6646,27.6862,17200.0
2009-11-18 13:50:00,38.44,38.49,38.43,38.47,20100.0,27.6934,27.7295,27.6862,27.715,20100.0
2009-11-18 13:55:00,38.47,38.49,38.45,38.49,7000.0,27.715,27.7295,27.7006,27.7295,7000.0
2009-11-18 14:00:00,38.49,38.5,38.46,38.48,66700.0,27.7295,27.7367,27.7078,27.7223,66700.0
2009-11-18 14:05:00,38.48,38.5,38.44,38.46,93300.0,27.7223,27.7367,27.6934,27.7078,93300.0
2009-11-18 14:10:00,38.46,38.5,38.43,38.49,42100.0,27.7078,27.7367,27.6862,27.7295,42100.0
2009-11-18 14:15:00,38.49,38.5,38.46,38.47,15300.0,27.7295,27.7367,27.7078,27.715,15300.0
2009-11-18 14:20:00,38.47,38.5,38.45,38.49,21200.0,27.715,27.7367,27.7006,27.7295,21200.0
2009-11-18 14:25:00,38.49,38.5,38.45,38.47,33500.0,27.7295,27.7367,27.7006,27.715,33500.0
2009-11-18 14:30:00,38.47,38.48,38.45,38.48,20000.0,27.715,27.7223,27.7006,27.7223,20000.0
2009-11-18 14:35:00,38.47,38.5,38.43,38.44,65500.0,27.715,27.7367,27.6862,27.6934,65500.0
2009-11-18 14:40:00,38.44,38.46,38.37,38.37,23600.0,27.6934,27.7078,27.643,27.643,23600.0
2009-11-18 14:45:00,38.37,38.39,38.34,38.36,20900.0,27.643,27.6574,27.6214,27.6358,20900.0
2009-11-18 14:50:00,38.38,38.43,38.35,38.35,22400.0,27.6502,27.6862,27.6286,27.6286,22400.0
2009-11-18 14:55:00,38.34,38.42,38.31,38.42,26600.0,27.6214,27.679,27.5998,27.679,26600.0
2009-11-18 15:00:00,38.42,38.46,38.41,38.43,20800.0,27.679,27.7078,27.6718,27.6862,20800.0
2009-11-18 15:05:00,38.44,38.46,38.41,38.44,36500.0,27.6934,27.7078,27.6718,27.6934,36500.0
2009-11-18 15:10:00,38.45,38.46,38.4,38.45,30200.0,27.7006,27.7078,27.6646,27.7006,30200.0
2009-11-18 15:15:00,38.44,38.49,38.42,38.42,34700.0,27.6934,27.7295,27.679,27.679,34700.0
2009-11-18 15:20:00,38.42,38.44,38.4,38.44,15900.0,27.679,27.6934,27.6646,27.6934,15900.0
2009-11-18 15:25:00,38.44,38.46,38.39,38.42,27100.0,27.6934,27.7078,27.6574,27.679,27100.0
2009-11-18 15:30:00,38.43,38.44,38.38,38.44,40600.0,27.6862,27.6934,27.6502,27.6934,40600.0
2009-11-18 15:35:00,38.44,38.46,38.4,38.42,72700.0,27.6934,27.7078,27.6646,27.679,72700.0
2009-11-18 15:40:00,38.42,38.49,38.42,38.49,77200.0,27.679,27.7295,27.679,27.7295,77200.0
2009-11-18 15:45:00,38.49,38.5,38.41,38.43,92300.0,27.7295,27.7367,27.6718,27.6862,92300.0
2009-11-18 15:50:00,38.43,38.49,38.42,38.44,108000.0,27.6862,27.7295,27.679,27.6934,108000.0
2009-11-18 15:55:00,38.43,38.5,38.43,38.48,183000.0,27.6862,27.7367,27.6862,27.7223,183000.0
2009-11-19 09:30:00,38.0,38.3,37.97,38.19,21200.0,27.3764,27.5926,27.3548,27.5133,21200.0
2009-11-19 09:35:00,38.21,38.21,37.77,38.0,38500.0,27.5277,27.5277,27.2107,27.3764,38500.0
2009-11-19 09:40:00,38.0,38.1,37.87,37.94,27300.0,27.3764,27.4485,27.2828,27.3332,27300.0
2009-11-19 09:45:00,37.91,37.97,37.75,37.85,52100.0,27.3116,27.3548,27.1963,27.2684,52100.0
2009-11-19 09:50:00,37.86,37.9,37.61,37.76,27900.0,27.2756,27.3044,27.0955,27.2035,27900.0
2009-11-19 09:55:00,37.8,37.85,37.68,37.68,22700.0,27.2324,27.2684,27.1459,27.1459,22700.0
2009-11-19 10:00:00,37.68,37.77,37.48,37.56,30900.0,27.1459,27.2107,27.0018,27.0595,30900.0
2009-11-19 10:05:00,37.54,37.55,37.45,37.55,11500.0,27.045,27.0523,26.9802,27.0523,11500.0
2009-11-19 10:10:00,37.55,37.73,37.55,37.71,37200.0,27.0523,27.1819,27.0523,27.1675,37200.0
2009-11-19 10:15:00,37.7,37.71,37.51,37.51,27400.0,27.1603,27.1675,27.0234,27.0234,27400.0
2009-11-19 10:20:00,37.53,37.63,37.51,37.61,18500.0,27.0378,27.1099,27.0234,27.0955,18500.0
2009-11-19 10:25:00,37.61,37.62,37.53,37.58,21800.0,27.0955,27.1027,27.0378,27.0739,21800.0
2009-11-19 10:30:00,37.58,37.63,37.53,37.58,19700.0,27.0739,27.1099,27.0378,27.0739,19700.0
2009-11-19 10:35:00,37.58,37.64,37.56,37.59,34200.0,27.0739,27.1171,27.0595,27.0811,34200.0
2009-11-19 10:40:00,37.59,37.62,37.51,37.6,12500.0,27.0811,27.1027,27.0234,27.0883,12500.0
2009-11-19 10:45:00,37.62,37.64,37.48,37.52,27600.0,27.1027,27.1171,27.0018,27.0306,27600.0
2009-11-19 10:50:00,37.53,37.53,37.47,37.48,12800.0,27.0378,27.0378,26.9946,27.0018,12800.0
2009-11-19 10:55:00,37.47,37.5,37.45,37.47,14400.0,26.9946,27.0162,26.9802,26.9946,14400.0
2009-11-19 11:00:00,37.46,37.52,37.38,37.41,14300.0,26.9874,27.0306,26.9298,26.9514,14300.0
2009-11-19 11:05:00,37.44,37.49,37.37,37.49,24300.0,26.973,27.009,26.9226,27.009,24300.0
2009-11-19 11:10:00,37.49,37.58,37.48,37.58,12000.0,27.009,27.0739,27.0018,27.0739,12000.0
2009-11-19 11:15:00,37.58,37.6,37.52,37.52,11900.0,27.0739,27.0883,27.0306,27.0306,11900.0
2009-11-19 11:20:00,37.52,37.53,37.47,37.49,10700.0,27.0306,27.0378,26.9946,27.009,10700.0
2009-11-19 11:25:00,37.5,37.57,37.49,37.57,10300.0,27.0162,27.0667,27.009,27.0667,10300.0
2009-11-19 11:30:00,37.57,37.62,37.55,37.55,14100.0,27.0667,27.1027,27.0523,27.0523,14100.0
2009-11-19 11:35:00,37.58,37.59,37.52,37.54,12400.0,27.0739,27.0811,27.0306,27.045,12400.0
2009-11-19 11:40:00,37.54,37.6,37.54,37.58,4700.0,27.045,27.0883,27.045,27.0739,4700.0
2009-11-19 11:45:00,37.6,37.6,37.48,37.48,13200.0,27.0883,27.0883,27.0018,27.0018,13200.0
2009-11-19 11:50:00,37.47,37.54,37.46,37.53,11100.0,26.9946,27.045,26.9874,27.0378,11100.0
2009-11-19 11:55:00,37.53,37.59,37.49,37.56,14300.0,27.0378,27.0811,27.009,27.0595,14300.0
2009-11-19 12:00:00,37.56,37.56,37.48,37.5,14800.0,27.0595,27.0595,27.0018,27.0162,14800.0
2009-11-19 12:05:00,37.5,37.57,37.5,37.57,4800.0,27.0162,27.0667,27.0162,27.0667,4800.0
2009-11-19 12:10:00,37.56,37.59,37.52,37.52,6600.0,27.0595,27.0811,27.0306,27.0306,6600.0
2009-11-19 12:15:00,37.52,37.57,37.52,37.57,41900.0,27.0306,27.0667,27.0306,27.0667,41900.0
2009-11-19 12:20:00,37.57,37.57,37.45,37.46,45400.0,27.0667,27.0667,26.9802,26.9874,45400.0
2009-11-19 12:25:00,37.46,37.54,37.46,37.54,7800.0,26.9874,27.045,26.9874,27.045,7800.0
2009-11-19 12:30:00,37.55,37.59,37.55,37.55,8100.0,27.0523,27.0811,27.0523,27.0523,8100.0
2009-11-19 12:35:00,37.56,37.59,37.55,37.55,12000.0,27.0595,27.0811,27.0523,27.0523,12000.0
2009-11-19 12:40:00,37.55,37.56,37.54,37.56,8500.0,27.0523,27.0595,27.045,27.0595,8500.0
2009-11-19 12:45:00,37.57,37.57,37.49,37.5,12900.0,27.0667,27.0667,27.009,27.0162,12900.0
2009-11-19 12:50:00,37.5,37.52,37.47,37.48,16400.0,27.0162,27.0306,26.9946,27.0018,16400.0
2009-11-19 12:55:00,37.48,37.54,37.47,37.54,6800.0,27.0018,27.045,26.9946,27.045,6800.0
2009-11-19 13:00:00,37.53,37.53,37.51,37.51,7800.0,27.0378,27.0378,27.0234,27.0234,7800.0
2009-11-19 13:05:00,37.51,37.51,37.48,37.5,12300.0,27.0234,27.0234,27.0018,27.0162,12300.0
2009-11-19 13:10:00,37.51,37.51,37.42,37.42,19500.0,27.0234,27.0234,26.9586,26.9586,19500.0
2009-11-19 13:15:00,37.43,37.48,37.41,37.48,39800.0,26.9658,27.0018,26.9514,27.0018,39800.0
2009-11-19 13:20:00,37.48,37.55,37.45,37.54,50900.0,27.0018,27.0523,26.9802,27.045,50900.0
2009-11-19 13:25:00,37.54,37.57,37.53,37.54,14800.0,27.045,27.0667,27.0378,27.045,14800.0
2009-11-19 13:30:00,37.54,37.56,37.52,37.54,17700.0,27.045,27.0595,27.0306,27.045,17700.0
2009-11-19 13:35:00,37.54,37.55,37.5,37.5,25300.0,27.045,27.0523,27.0162,27.0162,25300.0
2009-11-19 13:40:00,37.51,37.51,37.46,37.49,34600.0,27.0234,27.0234,26.9874,27.009,34600.0
2009-11-19 13:45:00,37.49,37.53,37.46,37.53,29000.0,27.009,27.0378,26.9874,27.0378,29000.0
2009-11-19 13:50:00,37.51,37.57,37.51,37.54,17900.0,27.0234,27.0667,27.0234,27.045,17900.0
2009-11-19 13:55:00,37.54,37.55,37.52,37.55,5600.0,27.045,27.0523,27.0306,27.0523,5600.0
2009-11-19 14:00:00,37.55,37.55,37.48,37.48,10500.0,27.0523,27.0523,27.0018,27.0018,10500.0
2009-11-19 14:05:00,37.48,37.48,37.42,37.43,21300.0,27.0018,27.0018,26.9586,26.9658,21300.0
2009-11-19 14:10:00,37.44,37.55,37.42,37.54,66800.0,26.973,27.0523,26.9586,27.045,66800.0
2009-11-19 14:15:00,37.55,37.56,37.5,37.54,44700.0,27.0523,27.0595,27.0162,27.045,44700.0
2009-11-19 14:20:00,37.54,37.6,37.53,37.58,61000.0,27.045,27.0883,27.0378,27.0739,61000.0
2009-11-19 14:25:00,37.58,37.59,37.54,37.55,26100.0,27.0739,27.0811,27.045,27.0523,26100.0
2009-11-19 14:30:00,37.55,37.58,37.53,37.58,18100.0,27.0523,27.0739,27.0378,27.0739,18100.0
2009-11-19 14:35:00,37.57,37.67,37.57,37.65,111100.0,27.0667,27.1387,27.0667,27.1243,111100.0
2009-11-19 14:40:00,37.66,37.76,37.64,37.73,197900.0,27.1315,27.2035,27.1171,27.1819,197900.0
2009-11-19 14:45:00,37.74,37.76,37.7,37.73,116300.0,27.1891,27.2035,27.1603,27.1819,116300.0
2009-11-19 14:50:00,37.72,37.86,37.7,37.79,58000.0,27.1747,27.2756,27.1603,27.2252,58000.0
2009-11-19 14:55:00,37.78,37.78,37.69,37.71,9400.0,27.218,27.218,27.1531,27.1675,9400.0
2009-11-19 15:00:00,37.68,37.71,37.64,37.64,53400.0,27.1459,27.1675,27.1171,27.1171,53400.0
2009-11-19 15:05:00,37.65,37.67,37.6,37.67,39500.0,27.1243,27.1387,27.0883,27.1387,39500.0
2009-11-19 15:10:00,37.67,37.71,37.62,37.67,32600.0,27.1387,27.1675,27.1027,27.1387,32600.0
2009-11-19 15:15:00,37.67,37.75,37.65,37.71,27100.0,27.1387,27.1963,27.1243,27.1675,27100.0
2009-11-19 15:20:00,37.71,37.74,37.64,37.74,48800.0,27.1675,27.1891,27.1171,27.1891,48800.0
2009-11-19 15:25:00,37.74,37.74,37.7,37.73,41300.0,27.1891,27.1891,27.1603,27.1819,41300.0
2009-11-19 15:30:00,37.72,37.75,37.69,37.72,61000.0,27.1747,27.1963,27.1531,27.1747,61000.0
2009-11-19 15:35:00,37.72,37.76,37.7,37.75,74800.0,27.1747,27.2035,27.1603,27.1963,74800.0
2009-11-19 15:40:00,37.76,37.89,37.74,37.78,143600.0,27.2035,27.2972,27.1891,27.218,143600.0
2009-11-19 15:45:00,37.79,37.86,37.76,37.81,80800.0,27.2252,27.2756,27.2035,27.2396,80800.0
2009-11-19 15:50:00,37.81,37.83,37.7,37.71,197200.0,27.2396,27.254,27.1603,27.1675,197200.0
2009-11-19 15:55:00,37.72,37.86,37.71,37.85,241000.0,27.1747,27.2756,27.1675,27.2684,241000.0
2009-11-20 09:30:00,37.51,37.84,37.48,37.64,221900.0,27.0234,27.2612,27.0018,27.1171,221900.0
2009-11-20 09:35:00,37.64,37.91,37.61,37.86,22400.0,27.1171,27.3116,27.0955,27.2756,22400.0
2009-11-20 09:40:00,37.86,37.87,37.72,37.75,25800.0,27.2756,27.2828,27.1747,27.1963,25800.0
2009-11-20 09:45:00,37.75,37.79,37.66,37.68,27300.0,27.1963,27.2252,27.1315,27.1459,27300.0
2009-11-20 09:50:00,37.68,37.72,37.5,37.58,20000.0,27.1459,27.1747,27.0162,27.0739,20000.0
2009-11-20 09:55:00,37.58,37.61,37.5,37.59,15600.0,27.0739,27.0955,27.0162,27.0811,15600.0
2009-11-20 10:00:00,37.58,37.58,37.42,37.48,10400.0,27.0739,27.0739,26.9586,27.0018,10400.0
2009-11-20 10:05:00,37.48,37.51,37.41,37.51,5600.0,27.0018,27.0234,26.9514,27.0234,5600.0
2009-11-20 10:10:00,37.53,37.7,37.52,37.68,9100.0,27.0378,27.1603,27.0306,27.1459,9100.0
2009-11-20 10:15:00,37.68,37.68,37.55,37.63,8300.0,27.1459,27.1459,27.0523,27.1099,8300.0
2009-11-20 10:20:00,37.64,37.64,37.46,37.53,9300.0,27.1171,27.1171,26.9874,27.0378,9300.0
2009-11-20 10:25:00,37.54,37.55,37.43,37.55,8800.0,27.045,27.0523,26.9658,27.0523,8800.0
2009-11-20 10:30:00,37.56,37.61,37.55,37.58,27500.0,27.0595,27.0955,27.0523,27.0739,27500.0
2009-11-20 10:35:00,37.59,37.59,37.52,37.59,20200.0,27.0811,27.0811,27.0306,27.0811,20200.0
2009-11-20 10:40:00,37.58,37.61,37.47,37.49,18500.0,27.0739,27.0955,26.9946,27.009,18500.0
2009-11-20 10:45:00,37.49,37.53,37.46,37.49,14600.0,27.009,27.0378,26.9874,27.009,14600.0
2009-11-20 10:50:00,37.49,37.49,37.42,37.42,18600.0,27.009,27.009,26.9586,26.9586,18600.0
2009-11-20 10:55:00,37.42,37.45,37.36,37.45,22200.0,26.9586,26.9802,26.9154,26.9802,22200.0
2009-11-20 11:00:00,37.46,37.54,37.42,37.53,20700.0,26.9874,27.045,26.9586,27.0378,20700.0
2009-11-20 11:05:00,37.54,37.58,37.51,37.54,13000.0,27.045,27.0739,27.0234,27.045,13000.0
2009-11-20 11:10:00,37.54,37.58,37.5,37.5,20800.0,27.045,27.0739,27.0162,27.0162,20800.0
2009-11-20 11:15:00,37.5,37.55,37.47,37.54,16200.0,27.0162,27.0523,26.9946,27.045,16200.0
2009-11-20 11:20:00,37.54,37.54,37.49,37.5,5100.0,27.045,27.045,27.009,27.0162,5100.0
2009-11-20 11:25:00,37.5,37.51,37.4,37.43,13400.0,27.0162,27.0234,26.9442,26.9658,13400.0
2009-11-20 11:30:00,37.43,37.51,37.43,37.49,7200.0,26.9658,27.0234,26.9658,27.009,7200.0
2009-11-20 11:35:00,37.51,37.53,37.45,37.5,19700.0,27.0234,27.0378,26.9802,27.0162,19700.0
2009-11-20 11:40:00,37.49,37.51,37.46,37.47,10200.0,27.009,27.0234,26.9874,26.9946,10200.0
2009-11-20 11:45:00,37.47,37.52,37.47,37.51,10000.0,26.9946,27.0306,26.9946,27.0234,10000.0
2009-11-20 11:50:00,37.51,37.51,37.49,37.5,6200.0,27.0234,27.0234,27.009,27.0162,6200.0
2009-11-20 11:55:00,37.5,37.5,37.46,37.46,11300.0,27.0162,27.0162,26.9874,26.9874,11300.0
2009-11-20 12:00:00,37.46,37.51,37.43,37.48,17600.0,26.9874,27.0234,26.9658,27.0018,17600.0
2009-11-20 12:05:00,37.47,37.5,37.45,37.48,7500.0,26.9946,27.0162,26.9802,27.0018,7500.0
2009-11-20 12:10:00,37.47,37.49,37.44,37.49,5600.0,26.9946,27.009,26.973,27.009,5600.0
2009-11-20 12:15:00,37.5,37.5,37.47,37.47,5600.0,27.0162,27.0162,26.9946,26.9946,5600.0
2009-11-20 12:20:00,37.47,37.48,37.38,37.43,15800.0,26.9946,27.0018,26.9298,26.9658,15800.0
2009-11-20 12:25:00,37.43,37.43,37.38,37.42,11000.0,26.9658,26.9658,26.9298,26.9586,11000.0
2009-11-20 12:30:00,37.42,37.51,37.42,37.51,19400.0,26.9586,27.0234,26.9586,27.0234,19400.0
2009-11-20 12:35:00,37.51,37.58,37.51,37.56,27600.0,27.0234,27.0739,27.0234,27.0595,27600.0
2009-11-20 12:40:00,37.55,37.6,37.55,37.59,13100.0,27.0523,27.0883,27.0523,27.0811,13100.0
2009-11-20 12:45:00,37.59,37.62,37.59,37.61,22700.0,27.0811,27.1027,27.0811,27.0955,22700.0
2009-11-20 12:50:00,37.6,37.63,37.59,37.63,29100.0,27.0883,27.1099,27.0811,27.1099,29100.0
2009-11-20 12:55:00,37.63,37.63,37.62,37.63,19600.0,27.1099,27.1099,27.1027,27.1099,19600.0
2009-11-20 13:00:00,37.63,37.69,37.62,37.69,19800.0,27.1099,27.1531,27.1027,27.1531,19800.0
2009-11-20 13:05:00,37.69,37.71,37.68,37.68,21200.0,27.1531,27.1675,27.1459,27.1459,21200.0
2009-11-20 13:10:00,37.68,37.71,37.68,37.71,13300.0,27.1459,27.1675,27.1459,27.1675,13300.0
2009-11-20 13:15:00,37.7,37.71,37.69,37.69,15500.0,27.1603,27.1675,27.1531,27.1531,15500.0
2009-11-20 13:20:00,37.69,37.69,37.66,37.67,27900.0,27.1531,27.1531,27.1315,27.1387,27900.0
2009-11-20 13:25:00,37.66,37.67,37.62,37.62,22100.0,27.1315,27.1387,27.1027,27.1027,22100.0
2009-11-20 13:30:00,37.62,37.65,37.62,37.63,28300.0,27.1027,27.1243,27.1027,27.1099,28300.0
2009-11-20 13:35:00,37.63,37.66,37.61,37.65,19700.0,27.1099,27.1315,27.0955,27.1243,19700.0
2009-11-20 13:40:00,37.65,37.66,37.63,37.66,30100.0,27.1243,27.1315,27.1099,27.1315,30100.0
2009-11-20 13:45:00,37.65,37.71,37.65,37.69,25100.0,27.1243,27.1675,27.1243,27.1531,25100.0
2009-11-20 13:50:00,37.69,37.71,37.66,37.71,21900.0,27.1531,27.1675,27.1315,27.1675,21900.0
2009-11-20 13:55:00,37.71,37.72,37.7,37.71,42300.0,27.1675,27.1747,27.1603,27.1675,42300.0
2009-11-20 14:00:00,37.7,37.71,37.7,37.71,8800.0,27.1603,27.1675,27.1603,27.1675,8800.0
2009-11-20 14:05:00,37.7,37.71,37.67,37.67,48300.0,27.1603,27.1675,27.1387,27.1387,48300.0
2009-11-20 14:10:00,37.67,37.68,37.64,37.66,22500.0,27.1387,27.1459,27.1171,27.1315,22500.0
2009-11-20 14:15:00,37.65,37.65,37.63,37.64,9700.0,27.1243,27.1243,27.1099,27.1171,9700.0
2009-11-20 14:20:00,37.64,37.64,37.61,37.62,20300.0,27.1171,27.1171,27.0955,27.1027,20300.0
2009-11-20 14:25:00,37.61,37.67,37.61,37.66,19800.0,27.0955,27.1387,27.0955,27.1315,19800.0
2009-11-20 14:30:00,37.66,37.67,37.62,37.63,19800.0,27.1315,27.1387,27.1027,27.1099,19800.0
2009-11-20 14:35:00,37.64,37.69,37.61,37.66,27100.0,27.1171,27.1531,27.0955,27.1315,27100.0
2009-11-20 14:40:00,37.66,37.67,37.61,37.61,17700.0,27.1315,27.1387,27.0955,27.0955,17700.0
2009-11-20 14:45:00,37.61,37.65,37.59,37.62,54600.0,27.0955,27.1243,27.0811,27.1027,54600.0
2009-11-20 14:50:00,37.62,37.62,37.57,37.6,33900.0,27.1027,27.1027,27.0667,27.0883,33900.0
2009-11-20 14:55:00,37.6,37.61,37.58,37.58,11100.0,27.0883,27.0955,27.0739,27.0739,11100.0
2009-11-20 15:00:00,37.58,37.61,37.56,37.61,29700.0,27.0739,27.0955,27.0595,27.0955,29700.0
2009-11-20 15:05:00,37.61,37.63,37.6,37.61,19900.0,27.0955,27.1099,27.0883,27.0955,19900.0
2009-11-20 15:10:00,37.6,37.61,37.58,37.6,31600.0,27.0883,27.0955,27.0739,27.0883,31600.0
2009-11-20 15:15:00,37.6,37.61,37.58,37.6,38800.0,27.0883,27.0955,27.0739,27.0883,38800.0
2009-11-20 15:20:00,37.6,37.66,37.59,37.6,30800.0,27.0883,27.1315,27.0811,27.0883,30800.0
2009-11-20 15:25:00,37.59,37.67,37.58,37.66,53400.0,27.0811,27.1387,27.0739,27.1315,53400.0
2009-11-20 15:30:00,37.66,37.69,37.65,37.66,43300.0,27.1315,27.1531,27.1243,27.1315,43300.0
2009-11-20 15:35:00,37.66,37.73,37.63,37.67,51900.0,27.1315,27.1819,27.1099,27.1387,51900.0
2009-11-20 15:40:00,37.67,37.68,37.61,37.63,42400.0,27.1387,27.1459,27.0955,27.1099,42400.0
2009-11-20 15:45:00,37.62,37.64,37.53,37.61,75100.0,27.1027,27.1171,27.0378,27.0955,75100.0
2009-11-20 15:50:00,37.6,37.61,37.57,37.58,100200.0,27.0883,27.0955,27.0667,27.0739,100200.0
2009-11-20 15:55:00,37.59,37.62,37.57,37.57,135400.0,27.0811,27.1027,27.0667,27.0667,135400.0
2009-11-23 09:30:00,38.0,38.22,37.95,38.16,19400.0,27.3764,27.5349,27.3404,27.4917,19400.0
2009-11-23 09:35:00,38.13,38.19,38.08,38.08,12200.0,27.4701,27.5133,27.4341,27.4341,12200.0
2009-11-23 09:40:00,38.08,38.15,38.03,38.11,49700.0,27.4341,27.4845,27.3981,27.4557,49700.0
2009-11-23 09:45:00,38.11,38.18,38.06,38.13,31600.0,27.4557,27.5061,27.4197,27.4701,31600.0
2009-11-23 09:50:00,38.12,38.23,38.11,38.23,26000.0,27.4629,27.5421,27.4557,27.5421,26000.0
2009-11-23 09:55:00,38.22,38.45,38.21,38.32,34200.0,27.5349,27.7006,27.5277,27.607,34200.0
2009-11-23 10:00:00,38.36,38.48,38.29,38.4,46900.0,27.6358,27.7223,27.5854,27.6646,46900.0
2009-11-23 10:05:00,38.39,38.49,38.37,38.45,36000.0,27.6574,27.7295,27.643,27.7006,36000.0
2009-11-23 10:10:00,38.45,38.48,38.4,38.44,25300.0,27.7006,27.7223,27.6646,27.6934,25300.0
2009-11-23 10:15:00,38.44,38.48,38.43,38.47,19900.0,27.6934,27.7223,27.6862,27.715,19900.0
2009-11-23 10:20:00,38.46,38.49,38.4,38.4,26900.0,27.7078,27.7295,27.6646,27.6646,26900.0
2009-11-23 10:25:00,38.4,38.41,38.32,38.4,11300.0,27.6646,27.6718,27.607,27.6646,11300.0
2009-11-23 10:30:00,38.4,38.5,38.4,38.49,17400.0,27.6646,27.7367,27.6646,27.7295,17400.0
2009-11-23 10:35:00,38.49,38.5,38.48,38.48,31600.0,27.7295,27.7367,27.7223,27.7223,31600.0
2009-11-23 10:40:00,38.48,38.5,38.45,38.47,18600.0,27.7223,27.7367,27.7006,27.715,18600.0
2009-11-23 10:45:00,38.47,38.47,38.43,38.47,11000.0,27.715,27.715,27.6862,27.715,11000.0
2009-11-23 10:50:00,38.48,38.5,38.38,38.38,16900.0,27.7223,27.7367,27.6502,27.6502,16900.0
2009-11-23 10:55:00,38.38,38.38,38.33,38.38,21200.0,27.6502,27.6502,27.6142,27.6502,21200.0
2009-11-23 11:00:00,38.38,38.44,38.36,38.39,8700.0,27.6502,27.6934,27.6358,27.6574,8700.0
2009-11-23 11:05:00,38.39,38.41,38.39,38.4,6800.0,27.6574,27.6718,27.6574,27.6646,6800.0
2009-11-23 11:10:00,38.39,38.41,38.33,38.34,12500.0,27.6574,27.6718,27.6142,27.6214,12500.0
2009-11-23 11:15:00,38.34,38.38,38.32,38.37,10400.0,27.6214,27.6502,27.607,27.643,10400.0
2009-11-23 11:20:00,38.38,38.38,38.33,38.35,12500.0,27.6502,27.6502,27.6142,27.6286,12500.0
2009-11-23 11:25:00,38.35,38.42,38.34,38.38,16300.0,27.6286,27.679,27.6214,27.6502,16300.0
2009-11-23 11:30:00,38.38,38.49,38.37,38.48,22200.0,27.6502,27.7295,27.643,27.7223,22200.0
2009-11-23 11:35:00,38.49,38.5,38.39,38.39,28400.0,27.7295,27.7367,27.6574,27.6574,28400.0
2009-11-23 11:40:00,38.39,38.46,38.38,38.46,12300.0,27.6574,27.7078,27.6502,27.7078,12300.0
2009-11-23 11:45:00,38.46,38.55,38.44,38.53,42900.0,27.7078,27.7727,27.6934,27.7583,42900.0
2009-11-23 11:50:00,38.54,38.55,38.49,38.52,22500.0,27.7655,27.7727,27.7295,27.7511,22500.0
2009-11-23 11:55:00,38.53,38.53,38.48,38.49,22000.0,27.7583,27.7583,27.7223,27.7295,22000.0
2009-11-23 12:00:00,38.49,38.52,38.47,38.47,15600.0,27.7295,27.7511,27.715,27.715,15600.0
2009-11-23 12:05:00,38.47,38.48,38.44,38.46,11100.0,27.715,27.7223,27.6934,27.7078,11100.0
2009-11-23 12:10:00,38.46,38.47,38.39,38.41,16800.0,27.7078,27.715,27.6574,27.6718,16800.0
2009-11-23 12:15:00,38.4,38.42,38.39,38.4,13200.0,27.6646,27.679,27.6574,27.6646,13200.0
2009-11-23 12:20:00,38.38,38.4,38.35,38.39,14800.0,27.6502,27.6646,27.6286,27.6574,14800.0
2009-11-23 12:25:00,38.39,38.4,38.34,38.34,18200.0,27.6574,27.6646,27.6214,27.6214,18200.0
2009-11-23 12:30:00,38.35,38.35,38.22,38.23,15800.0,27.6286,27.6286,27.5349,27.5421,15800.0
2009-11-23 12:35:00,38.24,38.28,38.23,38.25,14500.0,27.5493,27.5782,27.5421,27.5566,14500.0
2009-11-23 12:40:00,38.26,38.29,38.24,38.26,11600.0,27.5638,27.5854,27.5493,27.5638,11600.0
2009-11-23 12:45:00,38.25,38.31,38.24,38.24,11600.0,27.5566,27.5998,27.5493,27.5493,11600.0
2009-11-23 12:50:00,38.25,38.31,38.22,38.29,12100.0,27.5566,27.5998,27.5349,27.5854,12100.0
2009-11-23 12:55:00,38.29,38.29,38.25,38.27,5500.0,27.5854,27.5854,27.5566,27.571,5500.0
2009-11-23 13:00:00,38.27,38.3,38.25,38.25,4400.0,27.571,27.5926,27.5566,27.5566,4400.0
2009-11-23 13:05:00,38.24,38.24,38.21,38.22,7500.0,27.5493,27.5493,27.5277,27.5349,7500.0
2009-11-23 13:10:00,38.23,38.24,38.2,38.22,10500.0,27.5421,27.5493,27.5205,27.5349,10500.0
2009-11-23 13:15:00,38.21,38.24,38.18,38.23,12500.0,27.5277,27.5493,27.5061,27.5421,12500.0
2009-11-23 13:20:00,38.24,38.26,38.19,38.2,12400.0,27.5493,27.5638,27.5133,27.5205,12400.0
2009-11-23 13:25:00,38.2,38.22,38.17,38.2,6800.0,27.5205,27.5349,27.4989,27.5205,6800.0
2009-11-23 13:30:00,38.2,38.23,38.19,38.22,7200.0,27.5205,27.5421,27.5133,27.5349,7200.0
2009-11-23 13:35:00,38.22,38.24,38.18,38.19,15600.0,27.5349,27.5493,27.5061,27.5133,15600.0
2009-11-23 13:40:00,38.2,38.2,38.14,38.16,8800.0,27.5205,27.5205,27.4773,27.4917,8800.0
2009-11-23 13:45:00,38.16,38.19,38.14,38.14,13400.0,27.4917,27.5133,27.4773,27.4773,13400.0
2009-11-23 13:50:00,38.13,38.2,38.13,38.19,28500.0,27.4701,27.5205,27.4701,27.5133,28500.0
2009-11-23 13:55:00,38.19,38.21,38.16,38.2,22600.0,27.5133,27.5277,27.4917,27.5205,22600.0
2009-11-23 14:00:00,38.2,38.23,38.16,38.2,14200.0,27.5205,27.5421,27.4917,27.5205,14200.0
2009-11-23 14:05:00,38.21,38.24,38.18,38.19,18000.0,27.5277,27.5493,27.5061,27.5133,18000.0
2009-11-23 14:10:00,38.18,38.18,38.14,38.17,12100.0,27.5061,27.5061,27.4773,27.4989,12100.0
2009-11-23 14:15:00,38.15,38.19,38.15,38.18,10400.0,27.4845,27.5133,27.4845,27.5061,10400.0
2009-11-23 14:20:00,38.18,38.21,38.17,38.21,7100.0,27.5061,27.5277,27.4989,27.5277,7100.0
2009-11-23 14:25:00,38.21,38.25,38.2,38.25,11900.0,27.5277,27.5566,27.5205,27.5566,11900.0
2009-11-23 14:30:00,38.25,38.25,38.2,38.2,10600.0,27.5566,27.5566,27.5205,27.5205,10600.0
2009-11-23 14:35:00,38.2,38.25,38.19,38.22,32300.0,27.5205,27.5566,27.5133,27.5349,32300.0
2009-11-23 14:40:00,38.21,38.22,38.19,38.2,7500.0,27.5277,27.5349,27.5133,27.5205,7500.0
2009-11-23 14:45:00,38.21,38.24,38.18,38.23,15500.0,27.5277,27.5493,27.5061,27.5421,15500.0
2009-11-23 14:50:00,38.23,38.25,38.19,38.2,6900.0,27.5421,27.5566,27.5133,27.5205,6900.0
2009-11-23 14:55:00,38.2,38.22,38.18,38.19,12700.0,27.5205,27.5349,27.5061,27.5133,12700.0
2009-11-23 15:00:00,38.17,38.23,38.17,38.21,20900.0,27.4989,27.5421,27.4989,27.5277,20900.0
2009-11-23 15:05:00,38.21,38.27,38.21,38.26,19500.0,27.5277,27.571,27.5277,27.5638,19500.0
2009-11-23 15:10:00,38.26,38.28,38.22,38.28,15300.0,27.5638,27.5782,27.5349,27.5782,15300.0
2009-11-23 15:15:00,38.27,38.32,38.24,38.28,19400.0,27.571,27.607,27.5493,27.5782,19400.0
2009-11-23 15:20:00,38.27,38.31,38.22,38.23,24200.0,27.571,27.5998,27.5349,27.5421,24200.0
2009-11-23 15:25:00,38.22,38.24,38.17,38.2,26600.0,27.5349,27.5493,27.4989,27.5205,26600.0
2009-11-23 15:30:00,38.2,38.22,38.11,38.13,25800.0,27.5205,27.5349,27.4557,27.4701,25800.0
2009-11-23 15:35:00,38.12,38.19,38.07,38.19,29000.0,27.4629,27.5133,27.4269,27.5133,29000.0
2009-11-23 15:40:00,38.19,38.23,38.18,38.2,33300.0,27.5133,27.5421,27.5061,27.5205,33300.0
2009-11-23 15:45:00,38.2,38.27,38.13,38.27,45200.0,27.5205,27.571,27.4701,27.571,45200.0
2009-11-23 15:50:00,38.27,38.3,38.23,38.29,63000.0,27.571,27.5926,27.5421,27.5854,63000.0
2009-11-23 15:55:00,38.28,38.36,38.26,38.33,107500.0,27.5782,27.6358,27.5638,27.6142,107500.0
2009-11-24 09:30:00,38.26,38.26,38.03,38.11,1400.0,27.5638,27.5638,27.3981,27.4557,1400.0
2009-11-24 09:35:00,38.15,38.22,38.07,38.08,10700.0,27.4845,27.5349,27.4269,27.4341,10700.0
2009-11-24 09:40:00,38.05,38.31,37.98,38.0,26400.0,27.4125,27.5998,27.362,27.3764,26400.0
2009-11-24 09:45:00,37.97,38.0,37.88,37.94,8900.0,27.3548,27.3764,27.29,27.3332,8900.0
2009-11-24 09:50:00,37.93,37.97,37.84,37.89,23400.0,27.326,27.3548,27.2612,27.2972,23400.0
2009-11-24 09:55:00,37.88,37.92,37.75,37.81,29600.0,27.29,27.3188,27.1963,27.2396,29600.0
2009-11-24 10:00:00,37.84,37.96,37.78,37.92,48000.0,27.2612,27.3476,27.218,27.3188,48000.0
2009-11-24 10:05:00,37.94,38.05,37.81,37.9,28900.0,27.3332,27.4125,27.2396,27.3044,28900.0
2009-11-24 10:10:00,37.9,38.0,37.87,38.0,22900.0,27.3044,27.3764,27.2828,27.3764,22900.0
2009-11-24 10:15:00,38.01,38.02,37.86,37.93,18900.0,27.3836,27.3909,27.2756,27.326,18900.0
2009-11-24 10:20:00,37.94,37.94,37.84,37.84,13700.0,27.3332,27.3332,27.2612,27.2612,13700.0
2009-11-24 10:25:00,37.83,37.87,37.77,37.86,25000.0,27.254,27.2828,27.2107,27.2756,25000.0
2009-11-24 10:30:00,37.85,37.94,37.84,37.89,19200.0,27.2684,27.3332,27.2612,27.2972,19200.0
2009-11-24 10:35:00,37.9,38.03,37.9,37.99,8000.0,27.3044,27.3981,27.3044,27.3692,8000.0
2009-11-24 10:40:00,38.0,38.06,37.94,37.96,23600.0,27.3764,27.4197,27.3332,27.3476,23600.0
2009-11-24 10:45:00,37.94,38.03,37.94,37.99,24200.0,27.3332,27.3981,27.3332,27.3692,24200.0
2009-11-24 10:50:00,37.98,38.07,37.97,38.05,15000.0,27.362,27.4269,27.3548,27.4125,15000.0
2009-11-24 10:55:00,38.07,38.07,38.01,38.05,11200.0,27.4269,27.4269,27.3836,27.4125,11200.0
2009-11-24 11:00:00,38.05,38.06,38.0,38.03,24800.0,27.4125,27.4197,27.3764,27.3981,24800.0
2009-11-24 11:05:00,38.01,38.06,38.0,38.0,15600.0,27.3836,27.4197,27.3764,27.3764,15600.0
2009-11-24 11:10:00,38.02,38.04,37.98,37.98,12500.0,27.3909,27.4053,27.362,27.362,12500.0
2009-11-24 11:15:00,37.98,38.0,37.95,37.98,17600.0,27.362,27.3764,27.3404,27.362,17600.0
2009-11-24 11:20:00,37.97,37.97,37.94,37.95,27800.0,27.3548,27.3548,27.3332,27.3404,27800.0
2009-11-24 11:25:00,37.95,37.97,37.92,37.93,18400.0,27.3404,27.3548,27.3188,27.326,18400.0
2009-11-24 11:30:00,37.93,38.02,37.91,37.98,19200.0,27.326,27.3909,27.3116,27.362,19200.0
2009-11-24 11:35:00,37.96,37.99,37.93,37.96,8900.0,27.3476,27.3692,27.326,27.3476,8900.0
2009-11-24 11:40:00,37.96,37.97,37.92,37.92,22200.0,27.3476,27.3548,27.3188,27.3188,22200.0
2009-11-24 11:45:00,37.93,37.95,37.91,37.95,18900.0,27.326,27.3404,27.3116,27.3404,18900.0
2009-11-24 11:50:00,37.96,37.99,37.93,37.97,13000.0,27.3476,27.3692,27.326,27.3548,13000.0
2009-11-24 11:55:00,37.97,37.98,37.95,37.96,5500.0,27.3548,27.362,27.3404,27.3476,5500.0
2009-11-24 12:00:00,37.96,37.99,37.94,37.96,24200.0,27.3476,27.3692,27.3332,27.3476,24200.0
2009-11-24 12:05:00,37.96,38.02,37.96,38.01,13900.0,27.3476,27.3909,27.3476,27.3836,13900.0
2009-11-24 12:10:00,38.01,38.03,37.99,37.99,9400.0,27.3836,27.3981,27.3692,27.3692,9400.0
2009-11-24 12:15:00,37.99,38.03,37.99,38.0,10700.0,27.3692,27.3981,27.3692,27.3764,10700.0
2009-11-24 12:20:00,38.0,38.0,37.96,37.97,10500.0,27.3764,27.3764,27.3476,27.3548,10500.0
2009-11-24 12:25:00,37.96,37.99,37.94,37.97,15700.0,27.3476,27.3692,27.3332,27.3548,15700.0
2009-11-24 12:30:00,37.98,38.01,37.96,37.98,13600.0,27.362,27.3836,27.3476,27.362,13600.0
2009-11-24 12:35:00,37.97,38.01,37.97,37.97,12800.0,27.3548,27.3836,27.3548,27.3548,12800.0
2009-11-24 12:40:00,37.98,38.0,37.92,37.92,16300.0,27.362,27.3764,27.3188,27.3188,16300.0
2009-11-24 12:45:00,37.92,37.97,37.91,37.97,12800.0,27.3188,27.3548,27.3116,27.3548,12800.0
2009-11-24 12:50:00,37.97,37.97,37.94,37.94,10800.0,27.3548,27.3548,27.3332,27.3332,10800.0
2009-11-24 12:55:00,37.95,37.95,37.93,37.95,9100.0,27.3404,27.3404,27.326,27.3404,9100.0
2009-11-24 13:00:00,37.95,38.03,37.95,37.99,14000.0,27.3404,27.3981,27.3404,27.3692,14000.0
2009-11-24 13:05:00,37.99,38.06,37.99,38.04,13100.0,27.3692,27.4197,27.3692,27.4053,13100.0
2009-11-24 13:10:00,38.05,38.1,38.05,38.08,10500.0,27.4125,27.4485,27.4125,27.4341,10500.0
2009-11-24 13:15:00,38.07,38.07,38.03,38.03,9600.0,27.4269,27.4269,27.3981,27.3981,9600.0
2009-11-24 13:20:00,38.02,38.03,37.98,37.99,6000.0,27.3909,27.3981,27.362,27.3692,6000.0
2009-11-24 13:25:00,37.98,38.03,37.98,38.03,9300.0,27.362,27.3981,27.362,27.3981,9300.0
2009-11-24 13:30:00,38.03,38.03,37.99,37.99,6700.0,27.3981,27.3981,27.3692,27.3692,6700.0
2009-11-24 13:35:00,37.98,37.99,37.98,37.99,4800.0,27.362,27.3692,27.362,27.3692,4800.0
2009-11-24 13:40:00,37.99,38.03,37.97,37.99,21900.0,27.3692,27.3981,27.3548,27.3692,21900.0
2009-11-24 13:45:00,38.0,38.01,37.97,37.97,13600.0,27.3764,27.3836,27.3548,27.3548,13600.0
2009-11-24 13:50:00,37.97,37.99,37.97,37.97,19600.0,27.3548,27.3692,27.3548,27.3548,19600.0
2009-11-24 13:55:00,37.97,38.0,37.97,37.98,15800.0,27.3548,27.3764,27.3548,27.362,15800.0
2009-11-24 14:00:00,37.98,38.02,37.98,38.0,33800.0,27.362,27.3909,27.362,27.3764,33800.0
2009-11-24 14:05:00,38.0,38.09,38.0,38.05,18400.0,27.3764,27.4413,27.3764,27.4125,18400.0
2009-11-24 14:10:00,38.05,38.1,38.05,38.06,24100.0,27.4125,27.4485,27.4125,27.4197,24100.0
2009-11-24 14:15:00,38.07,38.11,38.06,38.1,14400.0,27.4269,27.4557,27.4197,27.4485,14400.0
2009-11-24 14:20:00,38.1,38.14,38.05,38.12,33100.0,27.4485,27.4773,27.4125,27.4629,33100.0
2009-11-24 14:25:00,38.13,38.14,38.05,38.06,23600.0,27.4701,27.4773,27.4125,27.4197,23600.0
2009-11-24 14:30:00,38.06,38.06,37.99,38.01,18100.0,27.4197,27.4197,27.3692,27.3836,18100.0
2009-11-24 14:35:00,38.0,38.01,37.98,37.99,17200.0,27.3764,27.3836,27.362,27.3692,17200.0
2009-11-24 14:40:00,37.98,38.02,37.97,38.0,19100.0,27.362,27.3909,27.3548,27.3764,19100.0
2009-11-24 14:45:00,37.99,38.09,37.99,38.08,25700.0,27.3692,27.4413,27.3692,27.4341,25700.0
2009-11-24 14:50:00,38.08,38.12,38.07,38.1,20300.0,27.4341,27.4629,27.4269,27.4485,20300.0
2009-11-24 14:55:00,38.1,38.15,38.09,38.14,26900.0,27.4485,27.4845,27.4413,27.4773,26900.0
2009-11-24 15:00:00,38.14,38.14,38.05,38.06,13200.0,27.4773,27.4773,27.4125,27.4197,13200.0
2009-11-24 15:05:00,38.05,38.06,38.04,38.05,16300.0,27.4125,27.4197,27.4053,27.4125,16300.0
2009-11-24 15:10:00,38.05,38.08,38.03,38.06,21600.0,27.4125,27.4341,27.3981,27.4197,21600.0
2009-11-24 15:15:00,38.07,38.07,38.02,38.03,19800.0,27.4269,27.4269,27.3909,27.3981,19800.0
2009-11-24 15:20:00,38.03,38.07,38.03,38.05,23200.0,27.3981,27.4269,27.3981,27.4125,23200.0
2009-11-24 15:25:00,38.05,38.1,38.03,38.1,22900.0,27.4125,27.4485,27.3981,27.4485,22900.0
2009-11-24 15:30:00,38.1,38.11,38.05,38.06,23800.0,27.4485,27.4557,27.4125,27.4197,23800.0
2009-11-24 15:35:00,38.05,38.06,38.04,38.05,28900.0,27.4125,27.4197,27.4053,27.4125,28900.0
2009-11-24 15:40:00,38.05,38.11,38.02,38.1,82800.0,27.4125,27.4557,27.3909,27.4485,82800.0
2009-11-24 15:45:00,38.1,38.13,38.09,38.11,61700.0,27.4485,27.4701,27.4413,27.4557,61700.0
2009-11-24 15:50:00,38.11,38.2,38.09,38.18,155400.0,27.4557,27.5205,27.4413,27.5061,155400.0
2009-11-24 15:55:00,38.17,38.2,38.12,38.16,96300.0,27.4989,27.5205,27.4629,27.4917,96300.0
2009-11-25 09:30:00,38.26,38.36,38.06,38.18,17900.0,27.5638,27.6358,27.4197,27.5061,17900.0
2009-11-25 09:35:00,38.15,38.26,38.15,38.21,12900.0,27.4845,27.5638,27.4845,27.5277,12900.0
2009-11-25 09:40:00,38.22,38.27,38.15,38.27,12900.0,27.5349,27.571,27.4845,27.571,12900.0
2009-11-25 09:45:00,38.28,38.29,38.18,38.18,12100.0,27.5782,27.5854,27.5061,27.5061,12100.0
2009-11-25 09:50:00,38.17,38.21,38.15,38.16,17900.0,27.4989,27.5277,27.4845,27.4917,17900.0
2009-11-25 09:55:00,38.16,38.3,38.15,38.29,31200.0,27.4917,27.5926,27.4845,27.5854,31200.0
2009-11-25 10:00:00,38.27,38.43,38.26,38.41,21100.0,27.571,27.6862,27.5638,27.6718,21100.0
2009-11-25 10:05:00,38.4,38.41,38.32,38.36,21300.0,27.6646,27.6718,27.607,27.6358,21300.0
2009-11-25 10:10:00,38.36,38.37,38.36,38.36,27000.0,27.6358,27.643,27.6358,27.6358,27000.0
2009-11-25 10:15:00,38.37,38.37,38.29,38.29,17300.0,27.643,27.643,27.5854,27.5854,17300.0
2009-11-25 10:20:00,38.3,38.31,38.21,38.22,13100.0,27.5926,27.5998,27.5277,27.5349,13100.0
2009-11-25 10:25:00,38.2,38.21,38.12,38.21,19900.0,27.5205,27.5277,27.4629,27.5277,19900.0
2009-11-25 10:30:00,38.2,38.23,38.11,38.12,16200.0,27.5205,27.5421,27.4557,27.4629,16200.0
2009-11-25 10:35:00,38.13,38.2,38.13,38.18,10300.0,27.4701,27.5205,27.4701,27.5061,10300.0
2009-11-25 10:40:00,38.17,38.21,38.14,38.16,15900.0,27.4989,27.5277,27.4773,27.4917,15900.0
2009-11-25 10:45:00,38.15,38.17,38.14,38.17,6900.0,27.4845,27.4989,27.4773,27.4989,6900.0
2009-11-25 10:50:00,38.17,38.2,38.16,38.19,11100.0,27.4989,27.5205,27.4917,27.5133,11100.0
2009-11-25 10:55:00,38.19,38.22,38.16,38.17,7700.0,27.5133,27.5349,27.4917,27.4989,7700.0
2009-11-25 11:00:00,38.17,38.23,38.17,38.21,7800.0,27.4989,27.5421,27.4989,27.5277,7800.0
2009-11-25 11:05:00,38.2,38.27,38.2,38.26,8300.0,27.5205,27.571,27.5205,27.5638,8300.0
2009-11-25 11:10:00,38.25,38.26,38.22,38.24,9700.0,27.5566,27.5638,27.5349,27.5493,9700.0
2009-11-25 11:15:00,38.25,38.32,38.25,38.31,7700.0,27.5566,27.607,27.5566,27.5998,7700.0
2009-11-25 11:20:00,38.31,38.31,38.25,38.29,8800.0,27.5998,27.5998,27.5566,27.5854,8800.0
2009-11-25 11:25:00,38.29,38.3,38.26,38.28,6600.0,27.5854,27.5926,27.5638,27.5782,6600.0
2009-11-25 11:30:00,38.28,38.29,38.25,38.26,6400.0,27.5782,27.5854,27.5566,27.5638,6400.0
2009-11-25 11:35:00,38.26,38.26,38.22,38.22,7700.0,27.5638,27.5638,27.5349,27.5349,7700.0
2009-11-25 11:40:00,38.22,38.25,38.21,38.21,6700.0,27.5349,27.5566,27.5277,27.5277,6700.0
2009-11-25 11:45:00,38.21,38.25,38.21,38.25,3600.0,27.5277,27.5566,27.5277,27.5566,3600.0
2009-11-25 11:50:00,38.24,38.25,38.2,38.2,13200.0,27.5493,27.5566,27.5205,27.5205,13200.0
2009-11-25 11:55:00,38.21,38.22,38.18,38.18,5600.0,27.5277,27.5349,27.5061,27.5061,5600.0
2009-11-25 12:00:00,38.19,38.21,38.15,38.15,10000.0,27.5133,27.5277,27.4845,27.4845,10000.0
2009-11-25 12:05:00,38.16,38.16,38.07,38.08,5500.0,27.4917,27.4917,27.4269,27.4341,5500.0
2009-11-25 12:10:00,38.09,38.09,38.07,38.07,6000.0,27.4413,27.4413,27.4269,27.4269,6000.0
2009-11-25 12:15:00,38.09,38.11,38.09,38.1,1900.0,27.4413,27.4557,27.4413,27.4485,1900.0
2009-11-25 12:20:00,38.09,38.1,38.09,38.09,2100.0,27.4413,27.4485,27.4413,27.4413,2100.0
2009-11-25 12:25:00,38.09,38.11,38.08,38.11,5100.0,27.4413,27.4557,27.4341,27.4557,5100.0
2009-11-25 12:30:00,38.11,38.13,38.09,38.11,14300.0,27.4557,27.4701,27.4413,27.4557,14300.0
2009-11-25 12:35:00,38.11,38.13,38.07,38.07,9500.0,27.4557,27.4701,27.4269,27.4269,9500.0
2009-11-25 12:40:00,38.08,38.11,38.08,38.1,4600.0,27.4341,27.4557,27.4341,27.4485,4600.0
2009-11-25 12:45:00,38.1,38.11,38.09,38.1,3300.0,27.4485,27.4557,27.4413,27.4485,3300.0
2009-11-25 12:50:00,38.1,38.11,38.1,38.1,1500.0,27.4485,27.4557,27.4485,27.4485,1500.0
2009-11-25 12:55:00,38.11,38.13,38.1,38.13,7200.0,27.4557,27.4701,27.4485,27.4701,7200.0
2009-11-25 13:00:00,38.11,38.13,38.1,38.1,8500.0,27.4557,27.4701,27.4485,27.4485,8500.0
2009-11-25 13:05:00,38.11,38.13,38.11,38.12,5200.0,27.4557,27.4701,27.4557,27.4629,5200.0
2009-11-25 13:10:00,38.12,38.14,38.11,38.13,9400.0,27.4629,27.4773,27.4557,27.4701,9400.0
2009-11-25 13:15:00,38.12,38.16,38.12,38.14,10300.0,27.4629,27.4917,27.4629,27.4773,10300.0
2009-11-25 13:20:00,38.13,38.14,38.11,38.12,7800.0,27.4701,27.4773,27.4557,27.4629,7800.0
2009-11-25 13:25:00,38.12,38.13,38.1,38.11,3100.0,27.4629,27.4701,27.4485,27.4557,3100.0
2009-11-25 13:30:00,38.1,38.12,38.1,38.1,9100.0,27.4485,27.4629,27.4485,27.4485,9100.0
2009-11-25 13:35:00,38.1,38.13,38.1,38.13,11900.0,27.4485,27.4701,27.4485,27.4701,11900.0
2009-11-25 13:40:00,38.13,38.18,38.12,38.18,57900.0,27.4701,27.5061,27.4629,27.5061,57900.0
2009-11-25 13:45:00,38.18,38.19,38.16,38.19,25100.0,27.5061,27.5133,27.4917,27.5133,25100.0
2009-11-25 13:50:00,38.19,38.19,38.16,38.16,10400.0,27.5133,27.5133,27.4917,27.4917,10400.0
2009-11-25 13:55:00,38.16,38.19,38.14,38.16,13900.0,27.4917,27.5133,27.4773,27.4917,13900.0
2009-11-25 14:00:00,38.16,38.17,38.13,38.14,9800.0,27.4917,27.4989,27.4701,27.4773,9800.0
2009-11-25 14:05:00,38.13,38.13,38.09,38.1,7200.0,27.4701,27.4701,27.4413,27.4485,7200.0
2009-11-25 14:10:00,38.09,38.1,38.05,38.09,14900.0,27.4413,27.4485,27.4125,27.4413,14900.0
2009-11-25 14:15:00,38.09,38.14,38.07,38.14,4500.0,27.4413,27.4773,27.4269,27.4773,4500.0
2009-11-25 14:20:00,38.14,38.14,38.11,38.11,15100.0,27.4773,27.4773,27.4557,27.4557,15100.0
2009-11-25 14:25:00,38.11,38.13,38.09,38.09,5700.0,27.4557,27.4701,27.4413,27.4413,5700.0
2009-11-25 14:30:00,38.09,38.1,38.08,38.09,9700.0,27.4413,27.4485,27.4341,27.4413,9700.0
2009-11-25 14:35:00,38.1,38.15,38.09,38.15,15200.0,27.4485,27.4845,27.4413,27.4845,15200.0
2009-11-25 14:40:00,38.14,38.17,38.14,38.17,8700.0,27.4773,27.4989,27.4773,27.4989,8700.0
2009-11-25 14:45:00,38.16,38.19,38.14,38.15,19400.0,27.4917,27.5133,27.4773,27.4845,19400.0
2009-11-25 14:50:00,38.15,38.16,38.14,38.15,8300.0,27.4845,27.4917,27.4773,27.4845,8300.0
2009-11-25 14:55:00,38.15,38.16,38.11,38.12,12500.0,27.4845,27.4917,27.4557,27.4629,12500.0
2009-11-25 15:00:00,38.12,38.14,38.11,38.13,14800.0,27.4629,27.4773,27.4557,27.4701,14800.0
2009-11-25 15:05:00,38.13,38.14,38.1,38.1,11900.0,27.4701,27.4773,27.4485,27.4485,11900.0
2009-11-25 15:10:00,38.11,38.14,38.08,38.09,12700.0,27.4557,27.4773,27.4341,27.4413,12700.0
2009-11-25 15:15:00,38.09,38.12,38.09,38.1,5900.0,27.4413,27.4629,27.4413,27.4485,5900.0
2009-11-25 15:20:00,38.1,38.14,38.1,38.1,13700.0,27.4485,27.4773,27.4485,27.4485,13700.0
2009-11-25 15:25:00,38.11,38.17,38.11,38.12,13700.0,27.4557,27.4989,27.4557,27.4629,13700.0
2009-11-25 15:30:00,38.12,38.14,38.09,38.12,17700.0,27.4629,27.4773,27.4413,27.4629,17700.0
2009-11-25 15:35:00,38.12,38.13,38.1,38.13,19800.0,27.4629,27.4701,27.4485,27.4701,19800.0
2009-11-25 15:40:00,38.12,38.13,38.07,38.1,47800.0,27.4629,27.4701,27.4269,27.4485,47800.0
2009-11-25 15:45:00,38.1,38.11,38.07,38.1,37000.0,27.4485,27.4557,27.4269,27.4485,37000.0
2009-11-25 15:50:00,38.1,38.13,38.07,38.09,46200.0,27.4485,27.4701,27.4269,27.4413,46200.0
2009-11-25 15:55:00,38.08,38.14,38.07,38.13,59700.0,27.4341,27.4773,27.4269,27.4701,59700.0
2009-11-27 09:30:00,36.77,37.08,36.17,37.05,38200.0,26.4903,26.7136,26.0581,26.692,38200.0
2009-11-27 09:35:00,37.1,37.27,37.01,37.17,25400.0,26.7281,26.8505,26.6632,26.7785,25400.0
2009-11-27 09:40:00,37.18,37.32,37.14,37.17,11900.0,26.7857,26.8866,26.7569,26.7785,11900.0
2009-11-27 09:45:00,37.16,37.16,36.98,37.02,31500.0,26.7713,26.7713,26.6416,26.6704,31500.0
2009-11-27 09:50:00,37.05,37.1,36.98,37.03,33600.0,26.692,26.7281,26.6416,26.6776,33600.0
2009-11-27 09:55:00,37.04,37.15,37.04,37.07,15400.0,26.6848,26.7641,26.6848,26.7064,15400.0
2009-11-27 10:00:00,37.08,37.29,37.07,37.12,19900.0,26.7136,26.8649,26.7064,26.7425,19900.0
2009-11-27 10:05:00,37.12,37.16,37.05,37.16,19100.0,26.7425,26.7713,26.692,26.7713,19100.0
2009-11-27 10:10:00,37.17,37.27,37.15,37.16,13400.0,26.7785,26.8505,26.7641,26.7713,13400.0
2009-11-27 10:15:00,37.15,37.19,37.1,37.14,7800.0,26.7641,26.7929,26.7281,26.7569,7800.0
2009-11-27 10:20:00,37.13,37.23,37.12,37.17,12000.0,26.7497,26.8217,26.7425,26.7785,12000.0
2009-11-27 10:25:00,37.16,37.19,37.13,37.14,9700.0,26.7713,26.7929,26.7497,26.7569,9700.0
2009-11-27 10:30:00,37.14,37.21,37.11,37.2,10700.0,26.7569,26.8073,26.7353,26.8001,10700.0
2009-11-27 10:35:00,37.18,37.27,37.18,37.27,11600.0,26.7857,26.8505,26.7857,26.8505,11600.0
2009-11-27 10:40:00,37.27,37.4,37.26,37.37,15200.0,26.8505,26.9442,26.8433,26.9226,15200.0
2009-11-27 10:45:00,37.33,37.38,37.32,37.37,9900.0,26.8938,26.9298,26.8866,26.9226,9900.0
2009-11-27 10:50:00,37.36,37.47,37.32,37.43,14200.0,26.9154,26.9946,26.8866,26.9658,14200.0
2009-11-27 10:55:00,37.42,37.44,37.37,37.42,3900.0,26.9586,26.973,26.9226,26.9586,3900.0
2009-11-27 11:00:00,37.43,37.55,37.41,37.51,12300.0,26.9658,27.0523,26.9514,27.0234,12300.0
2009-11-27 11:05:00,37.5,37.59,37.49,37.59,10000.0,27.0162,27.0811,27.009,27.0811,10000.0
2009-11-27 11:10:00,37.58,37.59,37.49,37.53,16700.0,27.0739,27.0811,27.009,27.0378,16700.0
2009-11-27 11:15:00,37.52,37.52,37.48,37.49,13300.0,27.0306,27.0306,27.0018,27.009,13300.0
2009-11-27 11:20:00,37.47,37.48,37.41,37.45,5200.0,26.9946,27.0018,26.9514,26.9802,5200.0
2009-11-27 11:25:00,37.44,37.49,37.43,37.47,7800.0,26.973,27.009,26.9658,26.9946,7800.0
2009-11-27 11:30:00,37.46,37.53,37.46,37.51,25700.0,26.9874,27.0378,26.9874,27.0234,25700.0
2009-11-27 11:35:00,37.53,37.59,37.53,37.58,17100.0,27.0378,27.0811,27.0378,27.0739,17100.0
2009-11-27 11:40:00,37.58,37.61,37.56,37.57,15200.0,27.0739,27.0955,27.0595,27.0667,15200.0
2009-11-27 11:45:00,37.57,37.6,37.55,37.55,11500.0,27.0667,27.0883,27.0523,27.0523,11500.0
2009-11-27 11:50:00,37.55,37.58,37.48,37.52,14400.0,27.0523,27.0739,27.0018,27.0306,14400.0
2009-11-27 11:55:00,37.51,37.52,37.43,37.43,14100.0,27.0234,27.0306,26.9658,26.9658,14100.0
2009-11-27 12:00:00,37.43,37.47,37.4,37.4,23200.0,26.9658,26.9946,26.9442,26.9442,23200.0
2009-11-27 12:05:00,37.43,37.43,37.31,37.36,8200.0,26.9658,26.9658,26.8793,26.9154,8200.0
2009-11-27 12:10:00,37.35,37.36,37.33,37.35,13500.0,26.9082,26.9154,26.8938,26.9082,13500.0
2009-11-27 12:15:00,37.33,37.35,37.29,37.31,8800.0,26.8938,26.9082,26.8649,26.8793,8800.0
2009-11-27 12:20:00,37.32,37.33,37.27,37.27,13200.0,26.8866,26.8938,26.8505,26.8505,13200.0
2009-11-27 12:25:00,37.28,37.33,37.27,37.33,14400.0,26.8577,26.8938,26.8505,26.8938,14400.0
2009-11-27 12:30:00,37.32,37.37,37.31,37.32,36900.0,26.8866,26.9226,26.8793,26.8866,36900.0
2009-11-27 12:35:00,37.33,37.4,37.3,37.37,34400.0,26.8938,26.9442,26.8721,26.9226,34400.0
2009-11-27 12:40:00,37.36,37.47,37.35,37.47,36100.0,26.9154,26.9946,26.9082,26.9946,36100.0
2009-11-27 12:45:00,37.47,37.5,37.44,37.47,54900.0,26.9946,27.0162,26.973,26.9946,54900.0
2009-11-27 12:50:00,37.47,37.47,37.28,37.33,83900.0,26.9946,26.9946,26.8577,26.8938,83900.0
2009-11-27 12:55:00,37.32,37.34,37.04,37.05,246600.0,26.8866,26.901,26.6848,26.692,246600.0
2009-11-30 09:30:00,37.14,37.36,37.05,37.14,64100.0,26.7569,26.9154,26.692,26.7569,64100.0
2009-11-30 09:35:00,37.13,37.32,37.12,37.23,26000.0,26.7497,26.8866,26.7425,26.8217,26000.0
2009-11-30 09:40:00,37.18,37.35,37.05,37.29,33700.0,26.7857,26.9082,26.692,26.8649,33700.0
2009-11-30 09:45:00,37.31,37.34,37.21,37.33,62800.0,26.8793,26.901,26.8073,26.8938,62800.0
2009-11-30 09:50:00,37.32,37.39,37.24,37.28,37700.0,26.8866,26.937,26.8289,26.8577,37700.0
2009-11-30 09:55:00,37.3,37.37,37.3,37.35,29100.0,26.8721,26.9226,26.8721,26.9082,29100.0
2009-11-30 10:00:00,37.33,37.41,37.25,37.39,54600.0,26.8938,26.9514,26.8361,26.937,54600.0
2009-11-30 10:05:00,37.37,37.51,37.37,37.42,30500.0,26.9226,27.0234,26.9226,26.9586,30500.0
2009-11-30 10:10:00,37.42,37.43,37.36,37.41,13700.0,26.9586,26.9658,26.9154,26.9514,13700.0
2009-11-30 10:15:00,37.38,37.47,37.38,37.42,40900.0,26.9298,26.9946,26.9298,26.9586,40900.0
2009-11-30 10:20:00,37.42,37.57,37.41,37.49,25500.0,26.9586,27.0667,26.9514,27.009,25500.0
2009-11-30 10:25:00,37.49,37.65,37.49,37.6,17400.0,27.009,27.1243,27.009,27.0883,17400.0
2009-11-30 10:30:00,37.6,37.62,37.56,37.57,15400.0,27.0883,27.1027,27.0595,27.0667,15400.0
2009-11-30 10:35:00,37.58,37.61,37.56,37.58,15100.0,27.0739,27.0955,27.0595,27.0739,15100.0
2009-11-30 10:40:00,37.58,37.69,37.58,37.65,24600.0,27.0739,27.1531,27.0739,27.1243,24600.0
2009-11-30 10:45:00,37.65,37.7,37.6,37.68,20500.0,27.1243,27.1603,27.0883,27.1459,20500.0
2009-11-30 10:50:00,37.64,37.7,37.64,37.65,18400.0,27.1171,27.1603,27.1171,27.1243,18400.0
2009-11-30 10:55:00,37.63,37.68,37.62,37.66,22200.0,27.1099,27.1459,27.1027,27.1315,22200.0
2009-11-30 11:00:00,37.67,37.67,37.54,37.55,26200.0,27.1387,27.1387,27.045,27.0523,26200.0
2009-11-30 11:05:00,37.54,37.75,37.54,37.58,62100.0,27.045,27.1963,27.045,27.0739,62100.0
2009-11-30 11:10:00,37.57,37.61,37.54,37.58,13400.0,27.0667,27.0955,27.045,27.0739,13400.0
2009-11-30 11:15:00,37.59,37.64,37.54,37.57,20800.0,27.0811,27.1171,27.045,27.0667,20800.0
2009-11-30 11:20:00,37.57,37.61,37.57,37.6,12100.0,27.0667,27.0955,27.0667,27.0883,12100.0
2009-11-30 11:25:00,37.59,37.61,37.52,37.52,12800.0,27.0811,27.0955,27.0306,27.0306,12800.0
2009-11-30 11:30:00,37.5,37.5,37.42,37.45,11900.0,27.0162,27.0162,26.9586,26.9802,11900.0
2009-11-30 11:35:00,37.44,37.46,37.4,37.45,10600.0,26.973,26.9874,26.9442,26.9802,10600.0
2009-11-30 11:40:00,37.46,37.47,37.41,37.42,17600.0,26.9874,26.9946,26.9514,26.9586,17600.0
2009-11-30 11:45:00,37.43,37.43,37.35,37.36,14800.0,26.9658,26.9658,26.9082,26.9154,14800.0
2009-11-30 11:50:00,37.33,37.37,37.29,37.32,11800.0,26.8938,26.9226,26.8649,26.8866,11800.0
2009-11-30 11:55:00,37.32,37.39,37.31,37.37,13800.0,26.8866,26.937,26.8793,26.9226,13800.0
2009-11-30 12:00:00,37.39,37.46,37.38,37.43,10600.0,26.937,26.9874,26.9298,26.9658,10600.0
2009-11-30 12:05:00,37.43,37.44,37.39,37.43,12800.0,26.9658,26.973,26.937,26.9658,12800.0
2009-11-30 12:10:00,37.42,37.46,37.41,37.44,8100.0,26.9586,26.9874,26.9514,26.973,8100.0
2009-11-30 12:15:00,37.44,37.53,37.43,37.48,14900.0,26.973,27.0378,26.9658,27.0018,14900.0
2009-11-30 12:20:00,37.48,37.49,37.46,37.47,12500.0,27.0018,27.009,26.9874,26.9946,12500.0
2009-11-30 12:25:00,37.48,37.51,37.47,37.48,9500.0,27.0018,27.0234,26.9946,27.0018,9500.0
2009-11-30 12:30:00,37.49,37.49,37.39,37.42,12900.0,27.009,27.009,26.937,26.9586,12900.0
2009-11-30 12:35:00,37.43,37.49,37.42,37.47,15400.0,26.9658,27.009,26.9586,26.9946,15400.0
2009-11-30 12:40:00,37.47,37.48,37.42,37.47,8200.0,26.9946,27.0018,26.9586,26.9946,8200.0
2009-11-30 12:45:00,37.48,37.53,37.47,37.52,16900.0,27.0018,27.0378,26.9946,27.0306,16900.0
2009-11-30 12:50:00,37.51,37.54,37.5,37.54,7300.0,27.0234,27.045,27.0162,27.045,7300.0
2009-11-30 12:55:00,37.53,37.54,37.48,37.5,14700.0,27.0378,27.045,27.0018,27.0162,14700.0
2009-11-30 13:00:00,37.5,37.53,37.49,37.53,11100.0,27.0162,27.0378,27.009,27.0378,11100.0
2009-11-30 13:05:00,37.54,37.58,37.51,37.51,11500.0,27.045,27.0739,27.0234,27.0234,11500.0
2009-11-30 13:10:00,37.51,37.54,37.5,37.54,8600.0,27.0234,27.045,27.0162,27.045,8600.0
2009-11-30 13:15:00,37.54,37.56,37.48,37.56,13600.0,27.045,27.0595,27.0018,27.0595,13600.0
2009-11-30 13:20:00,37.57,37.63,37.56,37.61,16300.0,27.0667,27.1099,27.0595,27.0955,16300.0
2009-11-30 13:25:00,37.61,37.62,37.6,37.62,11800.0,27.0955,27.1027,27.0883,27.1027,11800.0
2009-11-30 13:30:00,37.62,37.66,37.6,37.65,16700.0,27.1027,27.1315,27.0883,27.1243,16700.0
2009-11-30 13:35:00,37.64,37.68,37.64,37.68,14500.0,27.1171,27.1459,27.1171,27.1459,14500.0
2009-11-30 13:40:00,37.68,37.68,37.59,37.61,13800.0,27.1459,27.1459,27.0811,27.0955,13800.0
2009-11-30 13:45:00,37.61,37.62,37.56,37.61,19800.0,27.0955,27.1027,27.0595,27.0955,19800.0
2009-11-30 13:50:00,37.63,37.7,37.63,37.67,17500.0,27.1099,27.1603,27.1099,27.1387,17500.0
2009-11-30 13:55:00,37.66,37.77,37.66,37.71,27400.0,27.1315,27.2107,27.1315,27.1675,27400.0
2009-11-30 14:00:00,37.72,37.72,37.68,37.71,11100.0,27.1747,27.1747,27.1459,27.1675,11100.0
2009-11-30 14:05:00,37.71,37.73,37.66,37.69,19100.0,27.1675,27.1819,27.1315,27.1531,19100.0
2009-11-30 14:10:00,37.69,37.71,37.68,37.68,11400.0,27.1531,27.1675,27.1459,27.1459,11400.0
2009-11-30 14:15:00,37.69,37.73,37.66,37.71,16600.0,27.1531,27.1819,27.1315,27.1675,16600.0
2009-11-30 14:20:00,37.71,37.72,37.58,37.59,33700.0,27.1675,27.1747,27.0739,27.0811,33700.0
2009-11-30 14:25:00,37.59,37.6,37.52,37.56,30800.0,27.0811,27.0883,27.0306,27.0595,30800.0
2009-11-30 14:30:00,37.56,37.56,37.51,37.53,26800.0,27.0595,27.0595,27.0234,27.0378,26800.0
2009-11-30 14:35:00,37.53,37.54,37.5,37.52,23400.0,27.0378,27.045,27.0162,27.0306,23400.0
2009-11-30 14:40:00,37.53,37.53,37.48,37.5,18900.0,27.0378,27.0378,27.0018,27.0162,18900.0
2009-11-30 14:45:00,37.5,37.55,37.47,37.55,20700.0,27.0162,27.0523,26.9946,27.0523,20700.0
2009-11-30 14:50:00,37.54,37.56,37.49,37.51,21600.0,27.045,27.0595,27.009,27.0234,21600.0
2009-11-30 14:55:00,37.5,37.56,37.48,37.55,19700.0,27.0162,27.0595,27.0018,27.0523,19700.0
2009-11-30 15:00:00,37.55,37.58,37.52,37.55,21100.0,27.0523,27.0739,27.0306,27.0523,21100.0
2009-11-30 15:05:00,37.55,37.59,37.52,37.58,24400.0,27.0523,27.0811,27.0306,27.0739,24400.0
2009-11-30 15:10:00,37.58,37.61,37.55,37.56,37300.0,27.0739,27.0955,27.0523,27.0595,37300.0
2009-11-30 15:15:00,37.56,37.7,37.56,37.66,41200.0,27.0595,27.1603,27.0595,27.1315,41200.0
2009-11-30 15:20:00,37.66,37.69,37.65,37.66,29300.0,27.1315,27.1531,27.1243,27.1315,29300.0
2009-11-30 15:25:00,37.67,37.73,37.65,37.68,42800.0,27.1387,27.1819,27.1243,27.1459,42800.0
2009-11-30 15:30:00,37.69,37.83,37.68,37.82,33300.0,27.1531,27.254,27.1459,27.2468,33300.0
2009-11-30 15:35:00,37.82,37.92,37.79,37.91,41600.0,27.2468,27.3188,27.2252,27.3116,41600.0
2009-11-30 15:40:00,37.91,37.93,37.83,37.92,55400.0,27.3116,27.326,27.254,27.3188,55400.0
2009-11-30 15:45:00,37.94,38.05,37.94,37.97,109700.0,27.3332,27.4125,27.3332,27.3548,109700.0
2009-11-30 15:50:00,37.96,38.17,37.95,38.17,99000.0,27.3476,27.4989,27.3404,27.4989,99000.0
2009-11-30 15:55:00,38.17,38.21,38.11,38.13,204400.0,27.4989,27.5277,27.4557,27.4701,204400.0
2009-12-01 09:30:00,38.49,38.5,38.25,38.26,29100.0,27.7295,27.7367,27.5566,27.5638,29100.0
2009-12-01 09:35:00,38.25,38.33,38.18,38.27,39800.0,27.5566,27.6142,27.5061,27.571,39800.0
2009-12-01 09:40:00,38.28,38.41,38.26,38.28,35500.0,27.5782,27.6718,27.5638,27.5782,35500.0
2009-12-01 09:45:00,38.3,38.48,38.3,38.47,30900.0,27.5926,27.7223,27.5926,27.715,30900.0
2009-12-01 09:50:00,38.46,38.5,38.44,38.49,65600.0,27.7078,27.7367,27.6934,27.7295,65600.0
2009-12-01 09:55:00,38.49,38.49,38.38,38.42,19000.0,27.7295,27.7295,27.6502,27.679,19000.0
2009-12-01 10:00:00,38.41,38.49,38.33,38.41,55800.0,27.6718,27.7295,27.6142,27.6718,55800.0
2009-12-01 10:05:00,38.41,38.41,38.23,38.26,52200.0,27.6718,27.6718,27.5421,27.5638,52200.0
2009-12-01 10:10:00,38.25,38.27,38.14,38.24,75100.0,27.5566,27.571,27.4773,27.5493,75100.0
2009-12-01 10:15:00,38.22,38.3,38.19,38.19,33100.0,27.5349,27.5926,27.5133,27.5133,33100.0
2009-12-01 10:20:00,38.19,38.19,38.04,38.13,50100.0,27.5133,27.5133,27.4053,27.4701,50100.0
2009-12-01 10:25:00,38.12,38.18,38.12,38.17,12700.0,27.4629,27.5061,27.4629,27.4989,12700.0
2009-12-01 10:30:00,38.17,38.25,38.14,38.19,18200.0,27.4989,27.5566,27.4773,27.5133,18200.0
2009-12-01 10:35:00,38.17,38.18,38.11,38.15,18700.0,27.4989,27.5061,27.4557,27.4845,18700.0
2009-12-01 10:40:00,38.15,38.17,38.1,38.17,21400.0,27.4845,27.4989,27.4485,27.4989,21400.0
2009-12-01 10:45:00,38.15,38.21,38.14,38.21,34000.0,27.4845,27.5277,27.4773,27.5277,34000.0
2009-12-01 10:50:00,38.2,38.28,38.19,38.27,17200.0,27.5205,27.5782,27.5133,27.571,17200.0
2009-12-01 10:55:00,38.26,38.3,38.23,38.3,15300.0,27.5638,27.5926,27.5421,27.5926,15300.0
2009-12-01 11:00:00,38.3,38.31,38.29,38.31,21500.0,27.5926,27.5998,27.5854,27.5998,21500.0
2009-12-01 11:05:00,38.29,38.38,38.25,38.33,22700.0,27.5854,27.6502,27.5566,27.6142,22700.0
2009-12-01 11:10:00,38.32,38.34,38.32,38.34,13800.0,27.607,27.6214,27.607,27.6214,13800.0
2009-12-01 11:15:00,38.33,38.36,38.3,38.34,32600.0,27.6142,27.6358,27.5926,27.6214,32600.0
2009-12-01 11:20:00,38.34,38.47,38.34,38.44,18800.0,27.6214,27.715,27.6214,27.6934,18800.0
2009-12-01 11:25:00,38.45,38.5,38.45,38.49,16700.0,27.7006,27.7367,27.7006,27.7295,16700.0
2009-12-01 11:30:00,38.49,38.52,38.47,38.51,29000.0,27.7295,27.7511,27.715,27.7439,29000.0
2009-12-01 11:35:00,38.52,38.6,38.52,38.56,29400.0,27.7511,27.8087,27.7511,27.7799,29400.0
2009-12-01 11:40:00,38.56,38.56,38.55,38.55,9400.0,27.7799,27.7799,27.7727,27.7727,9400.0
2009-12-01 11:45:00,38.56,38.6,38.56,38.6,16500.0,27.7799,27.8087,27.7799,27.8087,16500.0
2009-12-01 11:50:00,38.59,38.62,38.58,38.59,16600.0,27.8015,27.8231,27.7943,27.8015,16600.0
2009-12-01 11:55:00,38.58,38.65,38.57,38.62,18900.0,27.7943,27.8447,27.7871,27.8231,18900.0
2009-12-01 12:00:00,38.62,38.65,38.61,38.62,16000.0,27.8231,27.8447,27.8159,27.8231,16000.0
2009-12-01 12:05:00,38.63,38.7,38.62,38.68,15500.0,27.8303,27.8807,27.8231,27.8663,15500.0
2009-12-01 12:10:00,38.68,38.76,38.64,38.76,47900.0,27.8663,27.924,27.8375,27.924,47900.0
2009-12-01 12:15:00,38.75,38.76,38.72,38.72,34100.0,27.9168,27.924,27.8952,27.8952,34100.0
2009-12-01 12:20:00,38.72,38.74,38.68,38.7,20200.0,27.8952,27.9096,27.8663,27.8807,20200.0
2009-12-01 12:25:00,38.7,38.7,38.67,38.68,11800.0,27.8807,27.8807,27.8591,27.8663,11800.0
2009-12-01 12:30:00,38.67,38.72,38.64,38.69,18700.0,27.8591,27.8952,27.8375,27.8735,18700.0
2009-12-01 12:35:00,38.69,38.73,38.68,38.7,16800.0,27.8735,27.9024,27.8663,27.8807,16800.0
2009-12-01 12:40:00,38.7,38.74,38.67,38.69,18500.0,27.8807,27.9096,27.8591,27.8735,18500.0
2009-12-01 12:45:00,38.7,38.74,38.67,38.73,21100.0,27.8807,27.9096,27.8591,27.9024,21100.0
2009-12-01 12:50:00,38.72,38.76,38.72,38.75,17400.0,27.8952,27.924,27.8952,27.9168,17400.0
2009-12-01 12:55:00,38.75,38.78,38.72,38.72,17600.0,27.9168,27.9384,27.8952,27.8952,17600.0
2009-12-01 13:00:00,38.72,38.76,38.71,38.76,14700.0,27.8952,27.924,27.888,27.924,14700.0
2009-12-01 13:05:00,38.75,38.76,38.74,38.76,17900.0,27.9168,27.924,27.9096,27.924,17900.0
2009-12-01 13:10:00,38.76,38.78,38.76,38.77,17300.0,27.924,27.9384,27.924,27.9312,17300.0
2009-12-01 13:15:00,38.77,38.78,38.75,38.76,45600.0,27.9312,27.9384,27.9168,27.924,45600.0
2009-12-01 13:20:00,38.76,38.8,38.73,38.8,54500.0,27.924,27.9528,27.9024,27.9528,54500.0
2009-12-01 13:25:00,38.8,38.9,38.78,38.87,64800.0,27.9528,28.0248,27.9384,28.0032,64800.0
2009-12-01 13:30:00,38.88,39.04,38.87,39.01,54500.0,28.0104,28.1257,28.0032,28.1041,54500.0
2009-12-01 13:35:00,39.0,39.04,39.0,39.01,16800.0,28.0969,28.1257,28.0969,28.1041,16800.0
2009-12-01 13:40:00,39.01,39.02,38.99,39.0,12800.0,28.1041,28.1113,28.0897,28.0969,12800.0
2009-12-01 13:45:00,39.0,39.05,38.99,39.04,14500.0,28.0969,28.1329,28.0897,28.1257,14500.0
2009-12-01 13:50:00,39.04,39.06,39.03,39.04,16600.0,28.1257,28.1401,28.1185,28.1257,16600.0
2009-12-01 13:55:00,39.04,39.05,39.02,39.04,10100.0,28.1257,28.1329,28.1113,28.1257,10100.0
2009-12-01 14:00:00,39.03,39.09,39.03,39.07,37900.0,28.1185,28.1617,28.1185,28.1473,37900.0
2009-12-01 14:05:00,39.06,39.07,38.96,38.97,60800.0,28.1401,28.1473,28.0681,28.0753,60800.0
2009-12-01 14:10:00,38.97,38.99,38.95,38.95,11300.0,28.0753,28.0897,28.0609,28.0609,11300.0
2009-12-01 14:15:00,38.95,39.02,38.95,39.0,27200.0,28.0609,28.1113,28.0609,28.0969,27200.0
2009-12-01 14:20:00,39.01,39.02,39.0,39.01,27200.0,28.1041,28.1113,28.0969,28.1041,27200.0
2009-12-01 14:25:00,39.01,39.06,39.0,39.05,22800.0,28.1041,28.1401,28.0969,28.1329,22800.0
2009-12-01 14:30:00,39.03,39.06,39.0,39.02,19600.0,28.1185,28.1401,28.0969,28.1113,19600.0
2009-12-01 14:35:00,39.02,39.02,38.99,39.0,12100.0,28.1113,28.1113,28.0897,28.0969,12100.0
2009-12-01 14:40:00,38.99,39.01,38.93,38.94,63300.0,28.0897,28.1041,28.0464,28.0537,63300.0
2009-12-01 14:45:00,38.93,38.94,38.9,38.94,13900.0,28.0464,28.0537,28.0248,28.0537,13900.0
2009-12-01 14:50:00,38.94,38.94,38.86,38.86,42700.0,28.0537,28.0537,27.996,27.996,42700.0
2009-12-01 14:55:00,38.85,38.88,38.85,38.88,26500.0,27.9888,28.0104,27.9888,28.0104,26500.0
2009-12-01 15:00:00,38.88,38.9,38.79,38.8,28600.0,28.0104,28.0248,27.9456,27.9528,28600.0
2009-12-01 15:05:00,38.79,38.91,38.79,38.87,59500.0,27.9456,28.032,27.9456,28.0032,59500.0
2009-12-01 15:10:00,38.87,38.9,38.85,38.86,30300.0,28.0032,28.0248,27.9888,27.996,30300.0
2009-12-01 15:15:00,38.87,38.94,38.85,38.92,30400.0,28.0032,28.0537,27.9888,28.0392,30400.0
2009-12-01 15:20:00,38.92,38.93,38.84,38.87,41600.0,28.0392,28.0464,27.9816,28.0032,41600.0
2009-12-01 15:25:00,38.87,38.96,38.85,38.95,110900.0,28.0032,28.0681,27.9888,28.0609,110900.0
2009-12-01 15:30:00,38.94,38.94,38.79,38.79,74000.0,28.0537,28.0537,27.9456,27.9456,74000.0
2009-12-01 15:35:00,38.79,38.84,38.73,38.79,125600.0,27.9456,27.9816,27.9024,27.9456,125600.0
2009-12-01 15:40:00,38.8,38.88,38.8,38.88,75400.0,27.9528,28.0104,27.9528,28.0104,75400.0
2009-12-01 15:45:00,38.88,38.91,38.84,38.89,87800.0,28.0104,28.032,27.9816,28.0176,87800.0
2009-12-01 15:50:00,38.88,38.91,38.84,38.85,90700.0,28.0104,28.032,27.9816,27.9888,90700.0
2009-12-01 15:55:00,38.85,38.97,38.82,38.93,237500.0,27.9888,28.0753,27.9672,28.0464,237500.0
2009-12-02 09:30:00,39.01,39.01,38.57,38.68,26400.0,28.1041,28.1041,27.7871,27.8663,26400.0
2009-12-02 09:35:00,38.66,38.87,38.64,38.74,27400.0,27.8519,28.0032,27.8375,27.9096,27400.0
2009-12-02 09:40:00,38.76,38.78,38.56,38.56,27400.0,27.924,27.9384,27.7799,27.7799,27400.0
2009-12-02 09:45:00,38.56,38.64,38.5,38.63,15200.0,27.7799,27.8375,27.7367,27.8303,15200.0
2009-12-02 09:50:00,38.63,38.66,38.59,38.62,21300.0,27.8303,27.8519,27.8015,27.8231,21300.0
2009-12-02 09:55:00,38.6,38.73,38.58,38.68,25300.0,27.8087,27.9024,27.7943,27.8663,25300.0
2009-12-02 10:00:00,38.68,38.78,38.68,38.77,20900.0,27.8663,27.9384,27.8663,27.9312,20900.0
2009-12-02 10:05:00,38.77,38.88,38.74,38.86,32900.0,27.9312,28.0104,27.9096,27.996,32900.0
2009-12-02 10:10:00,38.87,39.09,38.87,39.06,29500.0,28.0032,28.1617,28.0032,28.1401,29500.0
2009-12-02 10:15:00,39.05,39.11,38.96,38.99,22200.0,28.1329,28.1761,28.0681,28.0897,22200.0
2009-12-02 10:20:00,38.97,39.04,38.94,38.98,23800.0,28.0753,28.1257,28.0537,28.0825,23800.0
2009-12-02 10:25:00,38.98,39.06,38.97,38.97,15300.0,28.0825,28.1401,28.0753,28.0753,15300.0
2009-12-02 10:30:00,38.96,39.06,38.93,38.99,35800.0,28.0681,28.1401,28.0464,28.0897,35800.0
2009-12-02 10:35:00,38.99,39.0,38.95,39.0,13000.0,28.0897,28.0969,28.0609,28.0969,13000.0
2009-12-02 10:40:00,39.0,39.0,38.95,38.97,12200.0,28.0969,28.0969,28.0609,28.0753,12200.0
2009-12-02 10:45:00,38.96,38.99,38.89,38.95,42700.0,28.0681,28.0897,28.0176,28.0609,42700.0
2009-12-02 10:50:00,38.95,39.01,38.94,38.98,22700.0,28.0609,28.1041,28.0537,28.0825,22700.0
2009-12-02 10:55:00,38.97,39.01,38.96,38.98,11100.0,28.0753,28.1041,28.0681,28.0825,11100.0
2009-12-02 11:00:00,38.97,39.0,38.94,38.94,38500.0,28.0753,28.0969,28.0537,28.0537,38500.0
2009-12-02 11:05:00,38.93,38.97,38.85,38.87,51600.0,28.0464,28.0753,27.9888,28.0032,51600.0
2009-12-02 11:10:00,38.87,38.87,38.81,38.83,39800.0,28.0032,28.0032,27.96,27.9744,39800.0
2009-12-02 11:15:00,38.82,38.87,38.81,38.85,27200.0,27.9672,28.0032,27.96,27.9888,27200.0
2009-12-02 11:20:00,38.86,38.92,38.85,38.92,12800.0,27.996,28.0392,27.9888,28.0392,12800.0
2009-12-02 11:25:00,38.89,38.89,38.84,38.85,19700.0,28.0176,28.0176,27.9816,27.9888,19700.0
2009-12-02 11:30:00,38.86,38.88,38.82,38.87,11600.0,27.996,28.0104,27.9672,28.0032,11600.0
2009-12-02 11:35:00,38.87,38.88,38.76,38.77,31000.0,28.0032,28.0104,27.924,27.9312,31000.0
2009-12-02 11:40:00,38.78,38.78,38.73,38.75,25800.0,27.9384,27.9384,27.9024,27.9168,25800.0
2009-12-02 11:45:00,38.74,38.77,38.74,38.77,26700.0,27.9096,27.9312,27.9096,27.9312,26700.0
2009-12-02 11:50:00,38.76,38.76,38.73,38.73,23100.0,27.924,27.924,27.9024,27.9024,23100.0
2009-12-02 11:55:00,38.72,38.78,38.71,38.78,4000.0,27.8952,27.9384,27.888,27.9384,4000.0
2009-12-02 12:00:00,38.77,38.82,38.77,38.82,7100.0,27.9312,27.9672,27.9312,27.9672,7100.0
2009-12-02 12:05:00,38.82,38.83,38.76,38.8,79200.0,27.9672,27.9744,27.924,27.9528,79200.0
2009-12-02 12:10:00,38.8,38.91,38.79,38.9,54700.0,27.9528,28.032,27.9456,28.0248,54700.0
2009-12-02 12:15:00,38.88,38.88,38.82,38.85,56500.0,28.0104,28.0104,27.9672,27.9888,56500.0
2009-12-02 12:20:00,38.84,38.85,38.79,38.82,103400.0,27.9816,27.9888,27.9456,27.9672,103400.0
2009-12-02 12:25:00,38.83,38.88,38.83,38.86,73600.0,27.9744,28.0104,27.9744,27.996,73600.0
2009-12-02 12:30:00,38.85,38.86,38.81,38.81,47500.0,27.9888,27.996,27.96,27.96,47500.0
2009-12-02 12:35:00,38.81,38.86,38.81,38.85,19100.0,27.96,27.996,27.96,27.9888,19100.0
2009-12-02 12:40:00,38.85,38.88,38.84,38.86,13700.0,27.9888,28.0104,27.9816,27.996,13700.0
2009-12-02 12:45:00,38.87,38.89,38.83,38.86,20500.0,28.0032,28.0176,27.9744,27.996,20500.0
2009-12-02 12:50:00,38.86,38.88,38.85,38.86,16900.0,27.996,28.0104,27.9888,27.996,16900.0
2009-12-02 12:55:00,38.86,38.88,38.85,38.87,13400.0,27.996,28.0104,27.9888,28.0032,13400.0
2009-12-02 13:00:00,38.87,38.89,38.84,38.89,83000.0,28.0032,28.0176,27.9816,28.0176,83000.0
2009-12-02 13:05:00,38.89,38.92,38.87,38.92,15600.0,28.0176,28.0392,28.0032,28.0392,15600.0
2009-12-02 13:10:00,38.91,38.91,38.86,38.86,8100.0,28.032,28.032,27.996,27.996,8100.0
2009-12-02 13:15:00,38.86,38.89,38.83,38.85,11100.0,27.996,28.0176,27.9744,27.9888,11100.0
2009-12-02 13:20:00,38.85,38.87,38.85,38.87,11600.0,27.9888,28.0032,27.9888,28.0032,11600.0
2009-12-02 13:25:00,38.87,38.94,38.87,38.9,33600.0,28.0032,28.0537,28.0032,28.0248,33600.0
2009-12-02 13:30:00,38.9,38.94,38.89,38.92,8300.0,28.0248,28.0537,28.0176,28.0392,8300.0
2009-12-02 13:35:00,38.93,38.93,38.84,38.86,37600.0,28.0464,28.0464,27.9816,27.996,37600.0
2009-12-02 13:40:00,38.86,38.89,38.86,38.89,6100.0,27.996,28.0176,27.996,28.0176,6100.0
2009-12-02 13:45:00,38.9,38.96,38.89,38.96,11400.0,28.0248,28.0681,28.0176,28.0681,11400.0
2009-12-02 13:50:00,38.95,38.96,38.89,38.9,10500.0,28.0609,28.0681,28.0176,28.0248,10500.0
2009-12-02 13:55:00,38.9,38.92,38.87,38.88,10200.0,28.0248,28.0392,28.0032,28.0104,10200.0
2009-12-02 14:00:00,38.88,38.95,38.81,38.85,90700.0,28.0104,28.0609,27.96,27.9888,90700.0
2009-12-02 14:05:00,38.84,38.86,38.82,38.86,8400.0,27.9816,27.996,27.9672,27.996,8400.0
2009-12-02 14:10:00,38.84,38.87,38.83,38.87,19100.0,27.9816,28.0032,27.9744,28.0032,19100.0
2009-12-02 14:15:00,38.88,38.88,38.81,38.83,53600.0,28.0104,28.0104,27.96,27.9744,53600.0
2009-12-02 14:20:00,38.82,38.87,38.8,38.8,16600.0,27.9672,28.0032,27.9528,27.9528,16600.0
2009-12-02 14:25:00,38.81,38.91,38.79,38.87,21800.0,27.96,28.032,27.9456,28.0032,21800.0
2009-12-02 14:30:00,38.87,38.88,38.81,38.82,5400.0,28.0032,28.0104,27.96,27.9672,5400.0
2009-12-02 14:35:00,38.81,38.87,38.8,38.85,22600.0,27.96,28.0032,27.9528,27.9888,22600.0
2009-12-02 14:40:00,38.85,38.86,38.8,38.82,15500.0,27.9888,27.996,27.9528,27.9672,15500.0
2009-12-02 14:45:00,38.82,38.83,38.81,38.83,13000.0,27.9672,27.9744,27.96,27.9744,13000.0
2009-12-02 14:50:00,38.82,38.84,38.8,38.83,20500.0,27.9672,27.9816,27.9528,27.9744,20500.0
2009-12-02 14:55:00,38.83,38.84,38.76,38.77,28100.0,27.9744,27.9816,27.924,27.9312,28100.0
2009-12-02 15:00:00,38.77,38.81,38.77,38.79,13700.0,27.9312,27.96,27.9312,27.9456,13700.0
2009-12-02 15:05:00,38.78,38.81,38.76,38.78,10900.0,27.9384,27.96,27.924,27.9384,10900.0
2009-12-02 15:10:00,38.78,38.79,38.72,38.75,18700.0,27.9384,27.9456,27.8952,27.9168,18700.0
2009-12-02 15:15:00,38.75,38.77,38.7,38.77,24500.0,27.9168,27.9312,27.8807,27.9312,24500.0
2009-12-02 15:20:00,38.77,38.8,38.72,38.77,28700.0,27.9312,27.9528,27.8952,27.9312,28700.0
2009-12-02 15:25:00,38.77,38.82,38.77,38.77,12700.0,27.9312,27.9672,27.9312,27.9312,12700.0
2009-12-02 15:30:00,38.77,38.78,38.75,38.78,17400.0,27.9312,27.9384,27.9168,27.9384,17400.0
2009-12-02 15:35:00,38.8,38.84,38.77,38.8,21600.0,27.9528,27.9816,27.9312,27.9528,21600.0
2009-12-02 15:40:00,38.81,38.91,38.8,38.89,55200.0,27.96,28.032,27.9528,28.0176,55200.0
2009-12-02 15:45:00,38.89,38.92,38.84,38.92,38000.0,28.0176,28.0392,27.9816,28.0392,38000.0
2009-12-02 15:50:00,38.91,38.92,38.84,38.86,54400.0,28.032,28.0392,27.9816,27.996,54400.0
2009-12-02 15:55:00,38.86,38.9,38.84,38.85,83700.0,27.996,28.0248,27.9816,27.9888,83700.0
2009-12-03 09:30:00,39.28,39.28,38.84,38.95,23500.0,28.2986,28.2986,27.9816,28.0609,23500.0
2009-12-03 09:35:00,38.96,39.3,38.96,39.2,24700.0,28.0681,28.313,28.0681,28.241,24700.0
2009-12-03 09:40:00,39.19,39.43,39.16,39.33,22000.0,28.2338,28.4067,28.2121,28.3346,22000.0
2009-12-03 09:45:00,39.35,39.56,39.32,39.4,26800.0,28.349,28.5003,28.3274,28.3851,26800.0
2009-12-03 09:50:00,39.4,39.47,39.29,39.34,14700.0,28.3851,28.4355,28.3058,28.3418,14700.0
2009-12-03 09:55:00,39.33,39.35,39.26,39.3,16000.0,28.3346,28.349,28.2842,28.313,16000.0
2009-12-03 10:00:00,39.29,39.29,39.16,39.18,29200.0,28.3058,28.3058,28.2121,28.2266,29200.0
2009-12-03 10:05:00,39.2,39.32,39.17,39.29,17600.0,28.241,28.3274,28.2194,28.3058,17600.0
2009-12-03 10:10:00,39.29,39.32,39.18,39.29,17600.0,28.3058,28.3274,28.2266,28.3058,17600.0
2009-12-03 10:15:00,39.23,39.24,39.09,39.15,22700.0,28.2626,28.2698,28.1617,28.2049,22700.0
2009-12-03 10:20:00,39.13,39.24,39.11,39.22,10300.0,28.1905,28.2698,28.1761,28.2554,10300.0
2009-12-03 10:25:00,39.23,39.31,39.18,39.28,13800.0,28.2626,28.3202,28.2266,28.2986,13800.0
2009-12-03 10:30:00,39.28,39.33,39.16,39.16,14900.0,28.2986,28.3346,28.2121,28.2121,14900.0
2009-12-03 10:35:00,39.15,39.2,39.02,39.02,20400.0,28.2049,28.241,28.1113,28.1113,20400.0
2009-12-03 10:40:00,39.02,39.02,38.88,38.99,31500.0,28.1113,28.1113,28.0104,28.0897,31500.0
2009-12-03 10:45:00,38.97,39.16,38.97,39.11,25900.0,28.0753,28.2121,28.0753,28.1761,25900.0
2009-12-03 10:50:00,39.11,39.2,39.02,39.05,17900.0,28.1761,28.241,28.1113,28.1329,17900.0
2009-12-03 10:55:00,39.06,39.14,39.01,39.12,11700.0,28.1401,28.1977,28.1041,28.1833,11700.0
2009-12-03 11:00:00,39.11,39.13,39.09,39.09,7000.0,28.1761,28.1905,28.1617,28.1617,7000.0
2009-12-03 11:05:00,39.09,39.11,38.99,39.01,8900.0,28.1617,28.1761,28.0897,28.1041,8900.0
2009-12-03 11:10:00,39.01,39.01,38.93,38.95,17300.0,28.1041,28.1041,28.0464,28.0609,17300.0
2009-12-03 11:15:00,38.97,39.05,38.94,39.04,31700.0,28.0753,28.1329,28.0537,28.1257,31700.0
2009-12-03 11:20:00,39.05,39.12,38.96,38.98,67500.0,28.1329,28.1833,28.0681,28.0825,67500.0
2009-12-03 11:25:00,38.97,39.12,38.97,39.1,51600.0,28.0753,28.1833,28.0753,28.1689,51600.0
2009-12-03 11:30:00,39.09,39.15,39.01,39.08,153300.0,28.1617,28.2049,28.1041,28.1545,153300.0
2009-12-03 11:35:00,39.09,39.15,39.01,39.01,48100.0,28.1617,28.2049,28.1041,28.1041,48100.0
2009-12-03 11:40:00,39.0,39.11,38.99,39.09,105500.0,28.0969,28.1761,28.0897,28.1617,105500.0
2009-12-03 11:45:00,39.07,39.13,39.06,39.12,16300.0,28.1473,28.1905,28.1401,28.1833,16300.0
2009-12-03 11:50:00,39.12,39.15,39.04,39.1,81300.0,28.1833,28.2049,28.1257,28.1689,81300.0
2009-12-03 11:55:00,39.11,39.15,39.08,39.08,70300.0,28.1761,28.2049,28.1545,28.1545,70300.0
2009-12-03 12:00:00,39.06,39.1,39.03,39.07,41300.0,28.1401,28.1689,28.1185,28.1473,41300.0
2009-12-03 12:05:00,39.06,39.07,39.0,39.03,31100.0,28.1401,28.1473,28.0969,28.1185,31100.0
2009-12-03 12:10:00,39.03,39.07,38.95,38.96,45800.0,28.1185,28.1473,28.0609,28.0681,45800.0
2009-12-03 12:15:00,38.96,39.06,38.96,39.06,24000.0,28.0681,28.1401,28.0681,28.1401,24000.0
2009-12-03 12:20:00,39.06,39.1,39.03,39.07,22400.0,28.1401,28.1689,28.1185,28.1473,22400.0
2009-12-03 12:25:00,39.05,39.08,38.98,38.98,28000.0,28.1329,28.1545,28.0825,28.0825,28000.0
2009-12-03 12:30:00,38.99,39.01,38.93,38.93,17800.0,28.0897,28.1041,28.0464,28.0464,17800.0
2009-12-03 12:35:00,38.92,38.98,38.89,38.9,15500.0,28.0392,28.0825,28.0176,28.0248,15500.0
2009-12-03 12:40:00,38.9,38.91,38.82,38.87,29800.0,28.0248,28.032,27.9672,28.0032,29800.0
2009-12-03 12:45:00,38.87,38.88,38.85,38.87,3700.0,28.0032,28.0104,27.9888,28.0032,3700.0
2009-12-03 12:50:00,38.86,38.88,38.83,38.85,7300.0,27.996,28.0104,27.9744,27.9888,7300.0
2009-12-03 12:55:00,38.84,38.85,38.8,38.83,12800.0,27.9816,27.9888,27.9528,27.9744,12800.0
2009-12-03 13:00:00,38.84,38.84,38.78,38.78,6400.0,27.9816,27.9816,27.9384,27.9384,6400.0
2009-12-03 13:05:00,38.77,38.79,38.74,38.79,9100.0,27.9312,27.9456,27.9096,27.9456,9100.0
2009-12-03 13:10:00,38.77,38.78,38.63,38.63,14300.0,27.9312,27.9384,27.8303,27.8303,14300.0
2009-12-03 13:15:00,38.64,38.68,38.63,38.67,8400.0,27.8375,27.8663,27.8303,27.8591,8400.0
2009-12-03 13:20:00,38.65,38.67,38.61,38.64,18500.0,27.8447,27.8591,27.8159,27.8375,18500.0
2009-12-03 13:25:00,38.65,38.65,38.6,38.61,11400.0,27.8447,27.8447,27.8087,27.8159,11400.0
2009-12-03 13:30:00,38.62,38.63,38.6,38.63,4300.0,27.8231,27.8303,27.8087,27.8303,4300.0
2009-12-03 13:35:00,38.64,38.69,38.61,38.69,7600.0,27.8375,27.8735,27.8159,27.8735,7600.0
2009-12-03 13:40:00,38.68,38.74,38.68,38.71,7200.0,27.8663,27.9096,27.8663,27.888,7200.0
2009-12-03 13:45:00,38.72,38.72,38.67,38.69,4700.0,27.8952,27.8952,27.8591,27.8735,4700.0
2009-12-03 13:50:00,38.7,38.7,38.64,38.68,9700.0,27.8807,27.8807,27.8375,27.8663,9700.0
2009-12-03 13:55:00,38.69,38.71,38.68,38.69,6400.0,27.8735,27.888,27.8663,27.8735,6400.0
2009-12-03 14:00:00,38.7,38.72,38.64,38.65,17200.0,27.8807,27.8952,27.8375,27.8447,17200.0
2009-12-03 14:05:00,38.65,38.66,38.61,38.66,14100.0,27.8447,27.8519,27.8159,27.8519,14100.0
2009-12-03 14:10:00,38.66,38.67,38.63,38.66,9400.0,27.8519,27.8591,27.8303,27.8519,9400.0
2009-12-03 14:15:00,38.66,38.74,38.66,38.7,28400.0,27.8519,27.9096,27.8519,27.8807,28400.0
2009-12-03 14:20:00,38.69,38.75,38.69,38.74,16900.0,27.8735,27.9168,27.8735,27.9096,16900.0
2009-12-03 14:25:00,38.74,38.77,38.69,38.7,13200.0,27.9096,27.9312,27.8735,27.8807,13200.0
2009-12-03 14:30:00,38.69,38.76,38.69,38.75,13600.0,27.8735,27.924,27.8735,27.9168,13600.0
2009-12-03 14:35:00,38.75,38.76,38.69,38.69,43400.0,27.9168,27.924,27.8735,27.8735,43400.0
2009-12-03 14:40:00,38.69,38.75,38.68,38.74,10700.0,27.8735,27.9168,27.8663,27.9096,10700.0
2009-12-03 14:45:00,38.73,38.75,38.69,38.7,22000.0,27.9024,27.9168,27.8735,27.8807,22000.0
2009-12-03 14:50:00,38.7,38.71,38.65,38.66,31200.0,27.8807,27.888,27.8447,27.8519,31200.0
2009-12-03 14:55:00,38.66,38.67,38.6,38.6,31400.0,27.8519,27.8591,27.8087,27.8087,31400.0
2009-12-03 15:00:00,38.61,38.62,38.52,38.53,28300.0,27.8159,27.8231,27.7511,27.7583,28300.0
2009-12-03 15:05:00,38.52,38.57,38.52,38.57,21300.0,27.7511,27.7871,27.7511,27.7871,21300.0
2009-12-03 15:10:00,38.56,38.59,38.5,38.56,40600.0,27.7799,27.8015,27.7367,27.7799,40600.0
2009-12-03 15:15:00,38.56,38.68,38.56,38.68,35900.0,27.7799,27.8663,27.7799,27.8663,35900.0
2009-12-03 15:20:00,38.68,38.71,38.59,38.6,28300.0,27.8663,27.888,27.8015,27.8087,28300.0
2009-12-03 15:25:00,38.59,38.59,38.5,38.55,51200.0,27.8015,27.8015,27.7367,27.7727,51200.0
2009-12-03 15:30:00,38.56,38.6,38.5,38.58,38400.0,27.7799,27.8087,27.7367,27.7943,38400.0
2009-12-03 15:35:00,38.57,38.6,38.47,38.5,41900.0,27.7871,27.8087,27.715,27.7367,41900.0
2009-12-03 15:40:00,38.5,38.51,38.27,38.35,80100.0,27.7367,27.7439,27.571,27.6286,80100.0
2009-12-03 15:45:00,38.36,38.36,38.24,38.24,57300.0,27.6358,27.6358,27.5493,27.5493,57300.0
2009-12-03 15:50:00,38.24,38.25,38.13,38.22,112300.0,27.5493,27.5566,27.4701,27.5349,112300.0
2009-12-03 15:55:00,38.23,38.27,38.14,38.24,185000.0,27.5421,27.571,27.4773,27.5493,185000.0
2009-12-04 09:30:00,38.67,38.84,38.67,38.69,37500.0,27.8591,27.9816,27.8591,27.8735,37500.0
2009-12-04 09:35:00,38.7,38.87,38.69,38.82,43000.0,27.8807,28.0032,27.8735,27.9672,43000.0
2009-12-04 09:40:00,38.79,38.9,38.67,38.67,31800.0,27.9456,28.0248,27.8591,27.8591,31800.0
2009-12-04 09:45:00,38.75,38.81,38.73,38.74,27900.0,27.9168,27.96,27.9024,27.9096,27900.0
2009-12-04 09:50:00,38.76,38.78,38.58,38.66,33400.0,27.924,27.9384,27.7943,27.8519,33400.0
2009-12-04 09:55:00,38.67,38.73,38.63,38.71,25300.0,27.8591,27.9024,27.8303,27.888,25300.0
2009-12-04 10:00:00,38.71,38.75,38.63,38.63,42900.0,27.888,27.9168,27.8303,27.8303,42900.0
2009-12-04 10:05:00,38.63,38.76,38.55,38.74,32000.0,27.8303,27.924,27.7727,27.9096,32000.0
2009-12-04 10:10:00,38.74,38.77,38.61,38.67,11400.0,27.9096,27.9312,27.8159,27.8591,11400.0
2009-12-04 10:15:00,38.65,38.68,38.59,38.62,14900.0,27.8447,27.8663,27.8015,27.8231,14900.0
2009-12-04 10:20:00,38.61,38.68,38.6,38.67,13300.0,27.8159,27.8663,27.8087,27.8591,13300.0
2009-12-04 10:25:00,38.67,38.75,38.62,38.73,20100.0,27.8591,27.9168,27.8231,27.9024,20100.0
2009-12-04 10:30:00,38.71,38.71,38.58,38.58,18000.0,27.888,27.888,27.7943,27.7943,18000.0
2009-12-04 10:35:00,38.57,38.67,38.57,38.67,13500.0,27.7871,27.8591,27.7871,27.8591,13500.0
2009-12-04 10:40:00,38.68,38.68,38.58,38.62,20700.0,27.8663,27.8663,27.7943,27.8231,20700.0
2009-12-04 10:45:00,38.62,38.62,38.51,38.53,21100.0,27.8231,27.8231,27.7439,27.7583,21100.0
2009-12-04 10:50:00,38.5,38.5,38.36,38.4,26200.0,27.7367,27.7367,27.6358,27.6646,26200.0
2009-12-04 10:55:00,38.41,38.42,38.27,38.34,19400.0,27.6718,27.679,27.571,27.6214,19400.0
2009-12-04 11:00:00,38.33,38.41,38.25,38.39,31300.0,27.6142,27.6718,27.5566,27.6574,31300.0
2009-12-04 11:05:00,38.38,38.38,38.31,38.38,15500.0,27.6502,27.6502,27.5998,27.6502,15500.0
2009-12-04 11:10:00,38.39,38.45,38.36,38.45,15000.0,27.6574,27.7006,27.6358,27.7006,15000.0
2009-12-04 11:15:00,38.46,38.47,38.41,38.44,19400.0,27.7078,27.715,27.6718,27.6934,19400.0
2009-12-04 11:20:00,38.44,38.44,38.32,38.38,22100.0,27.6934,27.6934,27.607,27.6502,22100.0
2009-12-04 11:25:00,38.39,38.43,38.15,38.15,29600.0,27.6574,27.6862,27.4845,27.4845,29600.0
2009-12-04 11:30:00,38.13,38.17,38.05,38.16,45200.0,27.4701,27.4989,27.4125,27.4917,45200.0
2009-12-04 11:35:00,38.17,38.19,38.08,38.12,13800.0,27.4989,27.5133,27.4341,27.4629,13800.0
2009-12-04 11:40:00,38.1,38.1,37.91,37.93,14800.0,27.4485,27.4485,27.3116,27.326,14800.0
2009-12-04 11:45:00,37.9,37.9,37.74,37.9,29500.0,27.3044,27.3044,27.1891,27.3044,29500.0
2009-12-04 11:50:00,37.88,37.93,37.8,37.93,20600.0,27.29,27.326,27.2324,27.326,20600.0
2009-12-04 11:55:00,37.96,38.06,37.95,38.04,7900.0,27.3476,27.4197,27.3404,27.4053,7900.0
2009-12-04 12:00:00,38.06,38.06,37.99,37.99,5700.0,27.4197,27.4197,27.3692,27.3692,5700.0
2009-12-04 12:05:00,37.97,38.07,37.96,38.07,12700.0,27.3548,27.4269,27.3476,27.4269,12700.0
2009-12-04 12:10:00,38.07,38.14,38.06,38.06,12200.0,27.4269,27.4773,27.4197,27.4197,12200.0
2009-12-04 12:15:00,38.06,38.09,37.97,37.97,12700.0,27.4197,27.4413,27.3548,27.3548,12700.0
2009-12-04 12:20:00,37.96,37.97,37.87,37.92,16900.0,27.3476,27.3548,27.2828,27.3188,16900.0
2009-12-04 12:25:00,37.92,37.96,37.88,37.95,12100.0,27.3188,27.3476,27.29,27.3404,12100.0
2009-12-04 12:30:00,37.93,38.01,37.92,38.0,8300.0,27.326,27.3836,27.3188,27.3764,8300.0
2009-12-04 12:35:00,38.0,38.05,37.98,38.03,8000.0,27.3764,27.4125,27.362,27.3981,8000.0
2009-12-04 12:40:00,38.02,38.08,37.98,38.06,8600.0,27.3909,27.4341,27.362,27.4197,8600.0
2009-12-04 12:45:00,38.05,38.13,38.01,38.02,16100.0,27.4125,27.4701,27.3836,27.3909,16100.0
2009-12-04 12:50:00,38.03,38.11,38.03,38.07,17500.0,27.3981,27.4557,27.3981,27.4269,17500.0
2009-12-04 12:55:00,38.05,38.07,37.99,38.05,10400.0,27.4125,27.4269,27.3692,27.4125,10400.0
2009-12-04 13:00:00,38.06,38.1,38.02,38.09,12400.0,27.4197,27.4485,27.3909,27.4413,12400.0
2009-12-04 13:05:00,38.09,38.1,38.05,38.07,7100.0,27.4413,27.4485,27.4125,27.4269,7100.0
2009-12-04 13:10:00,38.06,38.06,37.96,38.0,14200.0,27.4197,27.4197,27.3476,27.3764,14200.0
2009-12-04 13:15:00,38.01,38.04,38.0,38.04,7000.0,27.3836,27.4053,27.3764,27.4053,7000.0
2009-12-04 13:20:00,38.02,38.03,37.98,37.99,21200.0,27.3909,27.3981,27.362,27.3692,21200.0
2009-12-04 13:25:00,38.0,38.01,37.96,37.96,32200.0,27.3764,27.3836,27.3476,27.3476,32200.0
2009-12-04 13:30:00,37.96,38.01,37.91,38.0,15200.0,27.3476,27.3836,27.3116,27.3764,15200.0
2009-12-04 13:35:00,37.99,38.0,37.93,37.97,12800.0,27.3692,27.3764,27.326,27.3548,12800.0
2009-12-04 13:40:00,37.97,38.09,37.95,38.08,12800.0,27.3548,27.4413,27.3404,27.4341,12800.0
2009-12-04 13:45:00,38.07,38.07,37.99,38.0,12100.0,27.4269,27.4269,27.3692,27.3764,12100.0
2009-12-04 13:50:00,38.0,38.03,37.87,37.91,23900.0,27.3764,27.3981,27.2828,27.3116,23900.0
2009-12-04 13:55:00,37.92,37.92,37.83,37.86,8600.0,27.3188,27.3188,27.254,27.2756,8600.0
2009-12-04 14:00:00,37.85,37.94,37.85,37.94,7000.0,27.2684,27.3332,27.2684,27.3332,7000.0
2009-12-04 14:05:00,37.93,37.94,37.83,37.84,10400.0,27.326,27.3332,27.254,27.2612,10400.0
2009-12-04 14:10:00,37.81,37.93,37.81,37.9,14900.0,27.2396,27.326,27.2396,27.3044,14900.0
2009-12-04 14:15:00,37.92,37.93,37.81,37.84,11600.0,27.3188,27.326,27.2396,27.2612,11600.0
2009-12-04 14:20:00,37.83,37.83,37.74,37.76,12900.0,27.254,27.254,27.1891,27.2035,12900.0
2009-12-04 14:25:00,37.76,37.83,37.73,37.75,13000.0,27.2035,27.254,27.1819,27.1963,13000.0
2009-12-04 14:30:00,37.76,37.95,37.76,37.93,15800.0,27.2035,27.3404,27.2035,27.326,15800.0
2009-12-04 14:35:00,37.92,38.01,37.92,37.95,12900.0,27.3188,27.3836,27.3188,27.3404,12900.0
2009-12-04 14:40:00,37.95,37.97,37.9,37.94,16600.0,27.3404,27.3548,27.3044,27.3332,16600.0
2009-12-04 14:45:00,37.93,37.99,37.87,37.87,16200.0,27.326,27.3692,27.2828,27.2828,16200.0
2009-12-04 14:50:00,37.86,37.93,37.83,37.93,9500.0,27.2756,27.326,27.254,27.326,9500.0
2009-12-04 14:55:00,37.92,38.02,37.91,37.99,15300.0,27.3188,27.3909,27.3116,27.3692,15300.0
2009-12-04 15:00:00,37.97,38.06,37.95,38.0,17700.0,27.3548,27.4197,27.3404,27.3764,17700.0
2009-12-04 15:05:00,37.98,38.08,37.98,38.01,16900.0,27.362,27.4341,27.362,27.3836,16900.0
2009-12-04 15:10:00,38.0,38.08,38.0,38.02,15700.0,27.3764,27.4341,27.3764,27.3909,15700.0
2009-12-04 15:15:00,38.03,38.08,38.0,38.08,16100.0,27.3981,27.4341,27.3764,27.4341,16100.0
2009-12-04 15:20:00,38.08,38.29,38.07,38.28,32800.0,27.4341,27.5854,27.4269,27.5782,32800.0
2009-12-04 15:25:00,38.28,38.34,38.21,38.25,32900.0,27.5782,27.6214,27.5277,27.5566,32900.0
2009-12-04 15:30:00,38.25,38.29,38.22,38.28,24100.0,27.5566,27.5854,27.5349,27.5782,24100.0
2009-12-04 15:35:00,38.3,38.32,38.15,38.17,20300.0,27.5926,27.607,27.4845,27.4989,20300.0
2009-12-04 15:40:00,38.17,38.17,38.07,38.12,40000.0,27.4989,27.4989,27.4269,27.4629,40000.0
2009-12-04 15:45:00,38.12,38.27,38.09,38.22,48800.0,27.4629,27.571,27.4413,27.5349,48800.0
2009-12-04 15:50:00,38.22,38.33,38.19,38.33,47400.0,27.5349,27.6142,27.5133,27.6142,47400.0
2009-12-04 15:55:00,38.33,38.44,38.33,38.4,137100.0,27.6142,27.6934,27.6142,27.6646,137100.0
2009-12-07 09:30:00,38.19,38.75,38.19,38.64,17100.0,27.5133,27.9168,27.5133,27.8375,17100.0
2009-12-07 09:35:00,38.64,38.69,38.45,38.51,13500.0,27.8375,27.8735,27.7006,27.7439,13500.0
2009-12-07 09:40:00,38.51,38.61,38.45,38.51,46700.0,27.7439,27.8159,27.7006,27.7439,46700.0
2009-12-07 09:45:00,38.54,38.75,38.46,38.75,51500.0,27.7655,27.9168,27.7078,27.9168,51500.0
2009-12-07 09:50:00,38.74,38.77,38.66,38.71,23000.0,27.9096,27.9312,27.8519,27.888,23000.0
2009-12-07 09:55:00,38.72,38.76,38.6,38.63,10700.0,27.8952,27.924,27.8087,27.8303,10700.0
2009-12-07 10:00:00,38.64,38.64,38.33,38.37,22400.0,27.8375,27.8375,27.6142,27.643,22400.0
2009-12-07 10:05:00,38.36,38.4,38.3,38.37,8500.0,27.6358,27.6646,27.5926,27.643,8500.0
2009-12-07 10:10:00,38.36,38.45,38.34,38.39,11600.0,27.6358,27.7006,27.6214,27.6574,11600.0
2009-12-07 10:15:00,38.4,38.45,38.32,38.44,11600.0,27.6646,27.7006,27.607,27.6934,11600.0
2009-12-07 10:20:00,38.43,38.43,38.35,38.38,9200.0,27.6862,27.6862,27.6286,27.6502,9200.0
2009-12-07 10:25:00,38.37,38.43,38.37,38.42,6800.0,27.643,27.6862,27.643,27.679,6800.0
2009-12-07 10:30:00,38.44,38.47,38.37,38.39,12700.0,27.6934,27.715,27.643,27.6574,12700.0
2009-12-07 10:35:00,38.38,38.41,38.35,38.35,10700.0,27.6502,27.6718,27.6286,27.6286,10700.0
2009-12-07 10:40:00,38.36,38.39,38.27,38.38,24400.0,27.6358,27.6574,27.571,27.6502,24400.0
2009-12-07 10:45:00,38.36,38.42,38.36,38.4,22500.0,27.6358,27.679,27.6358,27.6646,22500.0
2009-12-07 10:50:00,38.4,38.51,38.4,38.48,11100.0,27.6646,27.7439,27.6646,27.7223,11100.0
2009-12-07 10:55:00,38.49,38.5,38.42,38.43,6000.0,27.7295,27.7367,27.679,27.6862,6000.0
2009-12-07 11:00:00,38.43,38.48,38.4,38.41,8100.0,27.6862,27.7223,27.6646,27.6718,8100.0
2009-12-07 11:05:00,38.41,38.47,38.41,38.44,10500.0,27.6718,27.715,27.6718,27.6934,10500.0
2009-12-07 11:10:00,38.43,38.44,38.38,38.38,13900.0,27.6862,27.6934,27.6502,27.6502,13900.0
2009-12-07 11:15:00,38.38,38.41,38.35,38.38,8700.0,27.6502,27.6718,27.6286,27.6502,8700.0
2009-12-07 11:20:00,38.39,38.43,38.37,38.42,12600.0,27.6574,27.6862,27.643,27.679,12600.0
2009-12-07 11:25:00,38.41,38.43,38.4,38.43,11600.0,27.6718,27.6862,27.6646,27.6862,11600.0
2009-12-07 11:30:00,38.42,38.44,38.4,38.42,5100.0,27.679,27.6934,27.6646,27.679,5100.0
2009-12-07 11:35:00,38.42,38.44,38.4,38.44,8200.0,27.679,27.6934,27.6646,27.6934,8200.0
2009-12-07 11:40:00,38.43,38.44,38.42,38.42,2600.0,27.6862,27.6934,27.679,27.679,2600.0
2009-12-07 11:45:00,38.43,38.46,38.42,38.43,8000.0,27.6862,27.7078,27.679,27.6862,8000.0
2009-12-07 11:50:00,38.43,38.47,38.4,38.42,5800.0,27.6862,27.715,27.6646,27.679,5800.0
2009-12-07 11:55:00,38.42,38.44,38.4,38.41,11600.0,27.679,27.6934,27.6646,27.6718,11600.0
2009-12-07 12:00:00,38.43,38.43,38.4,38.42,6000.0,27.6862,27.6862,27.6646,27.679,6000.0
2009-12-07 12:05:00,38.41,38.45,38.41,38.44,4200.0,27.6718,27.7006,27.6718,27.6934,4200.0
2009-12-07 12:10:00,38.44,38.44,38.4,38.4,10500.0,27.6934,27.6934,27.6646,27.6646,10500.0
2009-12-07 12:15:00,38.4,38.44,38.4,38.42,15100.0,27.6646,27.6934,27.6646,27.679,15100.0
2009-12-07 12:20:00,38.43,38.43,38.4,38.41,9700.0,27.6862,27.6862,27.6646,27.6718,9700.0
2009-12-07 12:25:00,38.4,38.41,38.4,38.4,4200.0,27.6646,27.6718,27.6646,27.6646,4200.0
2009-12-07 12:30:00,38.4,38.5,38.4,38.5,18300.0,27.6646,27.7367,27.6646,27.7367,18300.0
2009-12-07 12:35:00,38.47,38.56,38.47,38.49,14700.0,27.715,27.7799,27.715,27.7295,14700.0
2009-12-07 12:40:00,38.5,38.53,38.48,38.53,9800.0,27.7367,27.7583,27.7223,27.7583,9800.0
2009-12-07 12:45:00,38.52,38.57,38.5,38.53,12500.0,27.7511,27.7871,27.7367,27.7583,12500.0
2009-12-07 12:50:00,38.53,38.54,38.51,38.52,6400.0,27.7583,27.7655,27.7439,27.7511,6400.0
2009-12-07 12:55:00,38.52,38.54,38.51,38.53,10900.0,27.7511,27.7655,27.7439,27.7583,10900.0
2009-12-07 13:00:00,38.52,38.54,38.5,38.53,4500.0,27.7511,27.7655,27.7367,27.7583,4500.0
2009-12-07 13:05:00,38.51,38.52,38.49,38.5,6800.0,27.7439,27.7511,27.7295,27.7367,6800.0
2009-12-07 13:10:00,38.5,38.53,38.5,38.53,14600.0,27.7367,27.7583,27.7367,27.7583,14600.0
2009-12-07 13:15:00,38.54,38.55,38.51,38.51,11000.0,27.7655,27.7727,27.7439,27.7439,11000.0
2009-12-07 13:20:00,38.53,38.58,38.52,38.56,13300.0,27.7583,27.7943,27.7511,27.7799,13300.0
2009-12-07 13:25:00,38.55,38.56,38.53,38.54,3700.0,27.7727,27.7799,27.7583,27.7655,3700.0
2009-12-07 13:30:00,38.54,38.54,38.47,38.47,6200.0,27.7655,27.7655,27.715,27.715,6200.0
2009-12-07 13:35:00,38.46,38.46,38.43,38.43,5500.0,27.7078,27.7078,27.6862,27.6862,5500.0
2009-12-07 13:40:00,38.44,38.44,38.4,38.4,14900.0,27.6934,27.6934,27.6646,27.6646,14900.0
2009-12-07 13:45:00,38.4,38.41,38.4,38.4,12600.0,27.6646,27.6718,27.6646,27.6646,12600.0
2009-12-07 13:50:00,38.4,38.42,38.38,38.4,33300.0,27.6646,27.679,27.6502,27.6646,33300.0
2009-12-07 13:55:00,38.4,38.45,38.39,38.42,62900.0,27.6646,27.7006,27.6574,27.679,62900.0
2009-12-07 14:00:00,38.42,38.43,38.4,38.41,15700.0,27.679,27.6862,27.6646,27.6718,15700.0
2009-12-07 14:05:00,38.41,38.43,38.4,38.4,15400.0,27.6718,27.6862,27.6646,27.6646,15400.0
2009-12-07 14:10:00,38.4,38.4,38.4,38.4,4800.0,27.6646,27.6646,27.6646,27.6646,4800.0
2009-12-07 14:15:00,38.4,38.42,38.4,38.4,22100.0,27.6646,27.679,27.6646,27.6646,22100.0
2009-12-07 14:20:00,38.4,38.41,38.3,38.34,72700.0,27.6646,27.6718,27.5926,27.6214,72700.0
2009-12-07 14:25:00,38.34,38.34,38.23,38.23,28700.0,27.6214,27.6214,27.5421,27.5421,28700.0
2009-12-07 14:30:00,38.23,38.25,38.07,38.07,25400.0,27.5421,27.5566,27.4269,27.4269,25400.0
2009-12-07 14:35:00,38.07,38.08,37.97,37.99,14200.0,27.4269,27.4341,27.3548,27.3692,14200.0
2009-12-07 14:40:00,37.98,38.01,37.94,37.98,40400.0,27.362,27.3836,27.3332,27.362,40400.0
2009-12-07 14:45:00,37.98,38.01,37.9,37.94,40000.0,27.362,27.3836,27.3044,27.3332,40000.0
2009-12-07 14:50:00,37.96,37.99,37.92,37.94,12400.0,27.3476,27.3692,27.3188,27.3332,12400.0
2009-12-07 14:55:00,37.95,38.01,37.94,37.98,13200.0,27.3404,27.3836,27.3332,27.362,13200.0
2009-12-07 15:00:00,38.0,38.03,37.92,37.96,23200.0,27.3764,27.3981,27.3188,27.3476,23200.0
2009-12-07 15:05:00,37.95,37.97,37.93,37.95,17000.0,27.3404,27.3548,27.326,27.3404,17000.0
2009-12-07 15:10:00,37.96,38.0,37.93,37.93,14700.0,27.3476,27.3764,27.326,27.326,14700.0
2009-12-07 15:15:00,37.94,37.96,37.91,37.95,18400.0,27.3332,27.3476,27.3116,27.3404,18400.0
2009-12-07 15:20:00,37.95,37.96,37.91,37.92,6300.0,27.3404,27.3476,27.3116,27.3188,6300.0
2009-12-07 15:25:00,37.91,37.92,37.86,37.9,10100.0,27.3116,27.3188,27.2756,27.3044,10100.0
2009-12-07 15:30:00,37.9,38.05,37.89,38.05,19900.0,27.3044,27.4125,27.2972,27.4125,19900.0
2009-12-07 15:35:00,38.05,38.07,38.03,38.04,14800.0,27.4125,27.4269,27.3981,27.4053,14800.0
2009-12-07 15:40:00,38.04,38.11,38.04,38.1,24900.0,27.4053,27.4557,27.4053,27.4485,24900.0
2009-12-07 15:45:00,38.11,38.11,37.99,38.02,32500.0,27.4557,27.4557,27.3692,27.3909,32500.0
2009-12-07 15:50:00,38.02,38.02,37.98,37.98,34900.0,27.3909,27.3909,27.362,27.362,34900.0
2009-12-07 15:55:00,37.98,38.02,37.93,37.97,93100.0,27.362,27.3909,27.326,27.3548,93100.0
2009-12-08 09:30:00,37.69,37.98,37.67,37.82,20200.0,27.1531,27.362,27.1387,27.2468,20200.0
2009-12-08 09:35:00,37.81,37.85,37.57,37.81,17800.0,27.2396,27.2684,27.0667,27.2396,17800.0
2009-12-08 09:40:00,37.78,37.84,37.53,37.55,18200.0,27.218,27.2612,27.0378,27.0523,18200.0
2009-12-08 09:45:00,37.53,37.54,37.42,37.5,14700.0,27.0378,27.045,26.9586,27.0162,14700.0
2009-12-08 09:50:00,37.52,37.59,37.44,37.58,26300.0,27.0306,27.0811,26.973,27.0739,26300.0
2009-12-08 09:55:00,37.6,37.65,37.55,37.56,15200.0,27.0883,27.1243,27.0523,27.0595,15200.0
2009-12-08 10:00:00,37.57,37.73,37.54,37.71,52000.0,27.0667,27.1819,27.045,27.1675,52000.0
2009-12-08 10:05:00,37.7,37.71,37.62,37.65,30300.0,27.1603,27.1675,27.1027,27.1243,30300.0
2009-12-08 10:10:00,37.63,37.68,37.59,37.63,45100.0,27.1099,27.1459,27.0811,27.1099,45100.0
2009-12-08 10:15:00,37.64,37.81,37.63,37.78,22000.0,27.1171,27.2396,27.1099,27.218,22000.0
2009-12-08 10:20:00,37.82,37.87,37.78,37.81,28500.0,27.2468,27.2828,27.218,27.2396,28500.0
2009-12-08 10:25:00,37.82,37.9,37.79,37.85,28800.0,27.2468,27.3044,27.2252,27.2684,28800.0
2009-12-08 10:30:00,37.88,37.92,37.87,37.91,26000.0,27.29,27.3188,27.2828,27.3116,26000.0
2009-12-08 10:35:00,37.91,37.92,37.84,37.9,19700.0,27.3116,27.3188,27.2612,27.3044,19700.0
2009-12-08 10:40:00,37.91,37.91,37.84,37.84,14800.0,27.3116,27.3116,27.2612,27.2612,14800.0
2009-12-08 10:45:00,37.84,37.85,37.72,37.8,40700.0,27.2612,27.2684,27.1747,27.2324,40700.0
2009-12-08 10:50:00,37.79,37.79,37.71,37.75,23200.0,27.2252,27.2252,27.1675,27.1963,23200.0
2009-12-08 10:55:00,37.74,37.82,37.6,37.81,18700.0,27.1891,27.2468,27.0883,27.2396,18700.0
2009-12-08 11:00:00,37.81,37.92,37.78,37.92,15700.0,27.2396,27.3188,27.218,27.3188,15700.0
2009-12-08 11:05:00,37.92,37.99,37.9,37.93,19200.0,27.3188,27.3692,27.3044,27.326,19200.0
2009-12-08 11:10:00,37.92,37.93,37.85,37.88,18500.0,27.3188,27.326,27.2684,27.29,18500.0
2009-12-08 11:15:00,37.89,37.9,37.85,37.85,7900.0,27.2972,27.3044,27.2684,27.2684,7900.0
2009-12-08 11:20:00,37.84,37.88,37.81,37.87,9000.0,27.2612,27.29,27.2396,27.2828,9000.0
2009-12-08 11:25:00,37.87,37.94,37.86,37.9,9000.0,27.2828,27.3332,27.2756,27.3044,9000.0
2009-12-08 11:30:00,37.89,37.89,37.78,37.81,11000.0,27.2972,27.2972,27.218,27.2396,11000.0
2009-12-08 11:35:00,37.81,37.84,37.77,37.77,9200.0,27.2396,27.2612,27.2107,27.2107,9200.0
2009-12-08 11:40:00,37.77,37.96,37.76,37.87,34200.0,27.2107,27.3476,27.2035,27.2828,34200.0
2009-12-08 11:45:00,37.88,37.91,37.85,37.87,8200.0,27.29,27.3116,27.2684,27.2828,8200.0
2009-12-08 11:50:00,37.86,37.89,37.77,37.77,14000.0,27.2756,27.2972,27.2107,27.2107,14000.0
2009-12-08 11:55:00,37.74,37.76,37.66,37.75,18900.0,27.1891,27.2035,27.1315,27.1963,18900.0
2009-12-08 12:00:00,37.75,37.85,37.74,37.83,10600.0,27.1963,27.2684,27.1891,27.254,10600.0
2009-12-08 12:05:00,37.84,37.84,37.73,37.73,6600.0,27.2612,27.2612,27.1819,27.1819,6600.0
2009-12-08 12:10:00,37.73,37.83,37.73,37.78,13800.0,27.1819,27.254,27.1819,27.218,13800.0
2009-12-08 12:15:00,37.77,37.77,37.7,37.72,5100.0,27.2107,27.2107,27.1603,27.1747,5100.0
2009-12-08 12:20:00,37.72,37.76,37.71,37.76,7900.0,27.1747,27.2035,27.1675,27.2035,7900.0
2009-12-08 12:25:00,37.77,37.78,37.68,37.7,6400.0,27.2107,27.218,27.1459,27.1603,6400.0
2009-12-08 12:30:00,37.69,37.71,37.63,37.67,13100.0,27.1531,27.1675,27.1099,27.1387,13100.0
2009-12-08 12:35:00,37.66,37.66,37.59,37.63,13200.0,27.1315,27.1315,27.0811,27.1099,13200.0
2009-12-08 12:40:00,37.64,37.69,37.64,37.67,4900.0,27.1171,27.1531,27.1171,27.1387,4900.0
2009-12-08 12:45:00,37.67,37.7,37.67,37.68,5400.0,27.1387,27.1603,27.1387,27.1459,5400.0
2009-12-08 12:50:00,37.69,37.7,37.67,37.68,6600.0,27.1531,27.1603,27.1387,27.1459,6600.0
2009-12-08 12:55:00,37.68,37.74,37.67,37.74,8400.0,27.1459,27.1891,27.1387,27.1891,8400.0
2009-12-08 13:00:00,37.75,37.78,37.74,37.78,4400.0,27.1963,27.218,27.1891,27.218,4400.0
2009-12-08 13:05:00,37.75,37.76,37.7,37.71,4900.0,27.1963,27.2035,27.1603,27.1675,4900.0
2009-12-08 13:10:00,37.7,37.71,37.58,37.59,7700.0,27.1603,27.1675,27.0739,27.0811,7700.0
2009-12-08 13:15:00,37.59,37.63,37.58,37.61,7400.0,27.0811,27.1099,27.0739,27.0955,7400.0
2009-12-08 13:20:00,37.61,37.67,37.59,37.62,10600.0,27.0955,27.1387,27.0811,27.1027,10600.0
2009-12-08 13:25:00,37.59,37.66,37.58,37.62,5000.0,27.0811,27.1315,27.0739,27.1027,5000.0
2009-12-08 13:30:00,37.62,37.66,37.6,37.61,13100.0,27.1027,27.1315,27.0883,27.0955,13100.0
2009-12-08 13:35:00,37.61,37.66,37.57,37.59,14700.0,27.0955,27.1315,27.0667,27.0811,14700.0
2009-12-08 13:40:00,37.59,37.69,37.57,37.62,17600.0,27.0811,27.1531,27.0667,27.1027,17600.0
2009-12-08 13:45:00,37.61,37.62,37.58,37.61,13100.0,27.0955,27.1027,27.0739,27.0955,13100.0
2009-12-08 13:50:00,37.6,37.61,37.56,37.57,11600.0,27.0883,27.0955,27.0595,27.0667,11600.0
2009-12-08 13:55:00,37.57,37.58,37.49,37.5,15400.0,27.0667,27.0739,27.009,27.0162,15400.0
2009-12-08 14:00:00,37.5,37.5,37.43,37.46,16800.0,27.0162,27.0162,26.9658,26.9874,16800.0
2009-12-08 14:05:00,37.45,37.51,37.45,37.47,18000.0,26.9802,27.0234,26.9802,26.9946,18000.0
2009-12-08 14:10:00,37.46,37.47,37.4,37.44,20800.0,26.9874,26.9946,26.9442,26.973,20800.0
2009-12-08 14:15:00,37.43,37.44,37.36,37.42,32200.0,26.9658,26.973,26.9154,26.9586,32200.0
2009-12-08 14:20:00,37.42,37.42,37.3,37.4,28500.0,26.9586,26.9586,26.8721,26.9442,28500.0
2009-12-08 14:25:00,37.39,37.42,37.35,37.42,21100.0,26.937,26.9586,26.9082,26.9586,21100.0
2009-12-08 14:30:00,37.41,37.5,37.4,37.5,13700.0,26.9514,27.0162,26.9442,27.0162,13700.0
2009-12-08 14:35:00,37.5,37.53,37.4,37.53,16500.0,27.0162,27.0378,26.9442,27.0378,16500.0
2009-12-08 14:40:00,37.53,37.57,37.48,37.55,15500.0,27.0378,27.0667,27.0018,27.0523,15500.0
2009-12-08 14:45:00,37.53,37.57,37.48,37.52,14700.0,27.0378,27.0667,27.0018,27.0306,14700.0
2009-12-08 14:50:00,37.51,37.51,37.37,37.45,27300.0,27.0234,27.0234,26.9226,26.9802,27300.0
2009-12-08 14:55:00,37.45,37.49,37.38,37.43,37600.0,26.9802,27.009,26.9298,26.9658,37600.0
2009-12-08 15:00:00,37.41,37.48,37.4,37.48,28800.0,26.9514,27.0018,26.9442,27.0018,28800.0
2009-12-08 15:05:00,37.49,37.49,37.43,37.46,35700.0,27.009,27.009,26.9658,26.9874,35700.0
2009-12-08 15:10:00,37.46,37.5,37.39,37.41,32800.0,26.9874,27.0162,26.937,26.9514,32800.0
2009-12-08 15:15:00,37.41,37.43,37.38,37.42,20400.0,26.9514,26.9658,26.9298,26.9586,20400.0
2009-12-08 15:20:00,37.42,37.47,37.39,37.47,21700.0,26.9586,26.9946,26.937,26.9946,21700.0
2009-12-08 15:25:00,37.46,37.5,37.42,37.42,20900.0,26.9874,27.0162,26.9586,26.9586,20900.0
2009-12-08 15:30:00,37.42,37.49,37.4,37.48,25900.0,26.9586,27.009,26.9442,27.0018,25900.0
2009-12-08 15:35:00,37.47,37.5,37.43,37.46,33000.0,26.9946,27.0162,26.9658,26.9874,33000.0
2009-12-08 15:40:00,37.45,37.49,37.44,37.47,37000.0,26.9802,27.009,26.973,26.9946,37000.0
2009-12-08 15:45:00,37.47,37.48,37.38,37.43,37500.0,26.9946,27.0018,26.9298,26.9658,37500.0
2009-12-08 15:50:00,37.42,37.44,37.31,37.44,67600.0,26.9586,26.973,26.8793,26.973,67600.0
2009-12-08 15:55:00,37.44,37.46,37.37,37.45,82900.0,26.973,26.9874,26.9226,26.9802,82900.0
2009-12-09 09:30:00,37.41,37.43,37.22,37.23,19600.0,26.9514,26.9658,26.8145,26.8217,19600.0
2009-12-09 09:35:00,37.23,37.23,37.04,37.14,28900.0,26.8217,26.8217,26.6848,26.7569,28900.0
2009-12-09 09:40:00,37.16,37.2,37.06,37.15,20700.0,26.7713,26.8001,26.6992,26.7641,20700.0
2009-12-09 09:45:00,37.17,37.17,36.98,37.12,47500.0,26.7785,26.7785,26.6416,26.7425,47500.0
2009-12-09 09:50:00,37.14,37.2,37.09,37.12,16900.0,26.7569,26.8001,26.7209,26.7425,16900.0
2009-12-09 09:55:00,37.13,37.13,37.03,37.09,19000.0,26.7497,26.7497,26.6776,26.7209,19000.0
2009-12-09 10:00:00,37.08,37.16,37.06,37.07,46700.0,26.7136,26.7713,26.6992,26.7064,46700.0
2009-12-09 10:05:00,37.08,37.08,36.95,36.97,32200.0,26.7136,26.7136,26.62,26.6344,32200.0
2009-12-09 10:10:00,36.98,37.05,36.98,37.04,40800.0,26.6416,26.692,26.6416,26.6848,40800.0
2009-12-09 10:15:00,37.03,37.14,37.02,37.05,28300.0,26.6776,26.7569,26.6704,26.692,28300.0
2009-12-09 10:20:00,37.05,37.09,37.02,37.04,17300.0,26.692,26.7209,26.6704,26.6848,17300.0
2009-12-09 10:25:00,37.05,37.13,37.04,37.1,20400.0,26.692,26.7497,26.6848,26.7281,20400.0
2009-12-09 10:30:00,37.13,37.19,37.02,37.14,26200.0,26.7497,26.7929,26.6704,26.7569,26200.0
2009-12-09 10:35:00,37.15,37.24,37.15,37.18,16100.0,26.7641,26.8289,26.7641,26.7857,16100.0
2009-12-09 10:40:00,37.17,37.3,37.16,37.23,17500.0,26.7785,26.8721,26.7713,26.8217,17500.0
2009-12-09 10:45:00,37.22,37.3,37.21,37.24,20600.0,26.8145,26.8721,26.8073,26.8289,20600.0
2009-12-09 10:50:00,37.25,37.34,37.21,37.23,23900.0,26.8361,26.901,26.8073,26.8217,23900.0
2009-12-09 10:55:00,37.23,37.24,37.15,37.15,16400.0,26.8217,26.8289,26.7641,26.7641,16400.0
2009-12-09 11:00:00,37.17,37.2,37.13,37.17,18500.0,26.7785,26.8001,26.7497,26.7785,18500.0
2009-12-09 11:05:00,37.17,37.2,37.15,37.16,15300.0,26.7785,26.8001,26.7641,26.7713,15300.0
2009-12-09 11:10:00,37.18,37.22,37.15,37.19,13000.0,26.7857,26.8145,26.7641,26.7929,13000.0
2009-12-09 11:15:00,37.2,37.23,37.16,37.18,18400.0,26.8001,26.8217,26.7713,26.7857,18400.0
2009-12-09 11:20:00,37.17,37.21,37.15,37.2,16500.0,26.7785,26.8073,26.7641,26.8001,16500.0
2009-12-09 11:25:00,37.18,37.21,37.16,37.16,9500.0,26.7857,26.8073,26.7713,26.7713,9500.0
2009-12-09 11:30:00,37.16,37.21,37.16,37.18,7300.0,26.7713,26.8073,26.7713,26.7857,7300.0
2009-12-09 11:35:00,37.18,37.18,37.09,37.16,52100.0,26.7857,26.7857,26.7209,26.7713,52100.0
2009-12-09 11:40:00,37.15,37.19,37.12,37.13,10900.0,26.7641,26.7929,26.7425,26.7497,10900.0
2009-12-09 11:45:00,37.12,37.21,37.11,37.19,12500.0,26.7425,26.8073,26.7353,26.7929,12500.0
2009-12-09 11:50:00,37.21,37.24,37.18,37.22,11500.0,26.8073,26.8289,26.7857,26.8145,11500.0
2009-12-09 11:55:00,37.21,37.25,37.2,37.23,9700.0,26.8073,26.8361,26.8001,26.8217,9700.0
2009-12-09 12:00:00,37.23,37.24,37.18,37.19,7200.0,26.8217,26.8289,26.7857,26.7929,7200.0
2009-12-09 12:05:00,37.19,37.3,37.17,37.29,22600.0,26.7929,26.8721,26.7785,26.8649,22600.0
2009-12-09 12:10:00,37.27,37.35,37.16,37.33,26300.0,26.8505,26.9082,26.7713,26.8938,26300.0
2009-12-09 12:15:00,37.33,37.33,37.23,37.24,10100.0,26.8938,26.8938,26.8217,26.8289,10100.0
2009-12-09 12:20:00,37.24,37.24,37.17,37.2,9200.0,26.8289,26.8289,26.7785,26.8001,9200.0
2009-12-09 12:25:00,37.21,37.24,37.18,37.23,12600.0,26.8073,26.8289,26.7857,26.8217,12600.0
2009-12-09 12:30:00,37.23,37.24,37.18,37.22,8600.0,26.8217,26.8289,26.7857,26.8145,8600.0
2009-12-09 12:35:00,37.23,37.26,37.12,37.12,13500.0,26.8217,26.8433,26.7425,26.7425,13500.0
2009-12-09 12:40:00,37.13,37.19,37.12,37.14,6700.0,26.7497,26.7929,26.7425,26.7569,6700.0
2009-12-09 12:45:00,37.12,37.19,37.1,37.12,18500.0,26.7425,26.7929,26.7281,26.7425,18500.0
2009-12-09 12:50:00,37.14,37.17,37.13,37.13,6200.0,26.7569,26.7785,26.7497,26.7497,6200.0
2009-12-09 12:55:00,37.14,37.21,37.13,37.19,16500.0,26.7569,26.8073,26.7497,26.7929,16500.0
2009-12-09 13:00:00,37.19,37.19,37.07,37.12,49100.0,26.7929,26.7929,26.7064,26.7425,49100.0
2009-12-09 13:05:00,37.12,37.17,37.06,37.16,19700.0,26.7425,26.7785,26.6992,26.7713,19700.0
2009-12-09 13:10:00,37.15,37.19,37.12,37.17,9900.0,26.7641,26.7929,26.7425,26.7785,9900.0
2009-12-09 13:15:00,37.17,37.18,37.13,37.16,10600.0,26.7785,26.7857,26.7497,26.7713,10600.0
2009-12-09 13:20:00,37.15,37.15,37.07,37.09,17600.0,26.7641,26.7641,26.7064,26.7209,17600.0
2009-12-09 13:25:00,37.1,37.15,37.05,37.07,36500.0,26.7281,26.7641,26.692,26.7064,36500.0
2009-12-09 13:30:00,37.08,37.1,37.03,37.05,26400.0,26.7136,26.7281,26.6776,26.692,26400.0
2009-12-09 13:35:00,37.05,37.1,37.0,37.0,26300.0,26.692,26.7281,26.656,26.656,26300.0
2009-12-09 13:40:00,37.02,37.03,36.98,37.01,31100.0,26.6704,26.6776,26.6416,26.6632,31100.0
2009-12-09 13:45:00,37.02,37.07,37.02,37.07,23800.0,26.6704,26.7064,26.6704,26.7064,23800.0
2009-12-09 13:50:00,37.08,37.11,37.04,37.09,26800.0,26.7136,26.7353,26.6848,26.7209,26800.0
2009-12-09 13:55:00,37.09,37.09,37.02,37.02,34300.0,26.7209,26.7209,26.6704,26.6704,34300.0
2009-12-09 14:00:00,37.03,37.11,37.02,37.09,16800.0,26.6776,26.7353,26.6704,26.7209,16800.0
2009-12-09 14:05:00,37.11,37.15,37.08,37.15,5600.0,26.7353,26.7641,26.7136,26.7641,5600.0
2009-12-09 14:10:00,37.15,37.15,37.1,37.13,10700.0,26.7641,26.7641,26.7281,26.7497,10700.0
2009-12-09 14:15:00,37.14,37.15,37.05,37.08,25500.0,26.7569,26.7641,26.692,26.7136,25500.0
2009-12-09 14:20:00,37.08,37.1,37.04,37.04,35400.0,26.7136,26.7281,26.6848,26.6848,35400.0
2009-12-09 14:25:00,37.05,37.07,36.96,36.99,39400.0,26.692,26.7064,26.6272,26.6488,39400.0
2009-12-09 14:30:00,36.99,37.03,36.97,37.01,15100.0,26.6488,26.6776,26.6344,26.6632,15100.0
2009-12-09 14:35:00,37.02,37.09,37.02,37.05,20200.0,26.6704,26.7209,26.6704,26.692,20200.0
2009-12-09 14:40:00,37.04,37.11,37.01,37.11,35300.0,26.6848,26.7353,26.6632,26.7353,35300.0
2009-12-09 14:45:00,37.11,37.12,37.09,37.1,8600.0,26.7353,26.7425,26.7209,26.7281,8600.0
2009-12-09 14:50:00,37.11,37.14,37.09,37.09,23000.0,26.7353,26.7569,26.7209,26.7209,23000.0
2009-12-09 14:55:00,37.1,37.15,37.08,37.08,24300.0,26.7281,26.7641,26.7136,26.7136,24300.0
2009-12-09 15:00:00,37.09,37.23,37.08,37.2,26100.0,26.7209,26.8217,26.7136,26.8001,26100.0
2009-12-09 15:05:00,37.2,37.27,37.18,37.21,69100.0,26.8001,26.8505,26.7857,26.8073,69100.0
2009-12-09 15:10:00,37.21,37.35,37.21,37.33,34200.0,26.8073,26.9082,26.8073,26.8938,34200.0
2009-12-09 15:15:00,37.32,37.34,37.3,37.31,45600.0,26.8866,26.901,26.8721,26.8793,45600.0
2009-12-09 15:20:00,37.32,37.41,37.3,37.35,47500.0,26.8866,26.9514,26.8721,26.9082,47500.0
2009-12-09 15:25:00,37.35,37.37,37.28,37.3,46900.0,26.9082,26.9226,26.8577,26.8721,46900.0
2009-12-09 15:30:00,37.29,37.36,37.29,37.31,58600.0,26.8649,26.9154,26.8649,26.8793,58600.0
2009-12-09 15:35:00,37.31,37.35,37.21,37.21,80600.0,26.8793,26.9082,26.8073,26.8073,80600.0
2009-12-09 15:40:00,37.22,37.28,37.2,37.27,43300.0,26.8145,26.8577,26.8001,26.8505,43300.0
2009-12-09 15:45:00,37.27,37.33,37.25,37.3,35800.0,26.8505,26.8938,26.8361,26.8721,35800.0
2009-12-09 15:50:00,37.31,37.31,37.18,37.22,87400.0,26.8793,26.8793,26.7857,26.8145,87400.0
2009-12-09 15:55:00,37.21,37.28,37.19,37.24,115200.0,26.8073,26.8577,26.7929,26.8289,115200.0
2009-12-10 09:30:00,37.5,37.67,37.41,37.41,28600.0,27.0162,27.1387,26.9514,26.9514,28600.0
2009-12-10 09:35:00,37.48,37.67,37.35,37.66,70300.0,27.0018,27.1387,26.9082,27.1315,70300.0
2009-12-10 09:40:00,37.66,37.8,37.65,37.72,27500.0,27.1315,27.2324,27.1243,27.1747,27500.0
2009-12-10 09:45:00,37.73,37.85,37.6,37.74,48900.0,27.1819,27.2684,27.0883,27.1891,48900.0
2009-12-10 09:50:00,37.73,37.81,37.65,37.75,27700.0,27.1819,27.2396,27.1243,27.1963,27700.0
2009-12-10 09:55:00,37.74,37.82,37.7,37.79,18100.0,27.1891,27.2468,27.1603,27.2252,18100.0
2009-12-10 10:00:00,37.81,37.88,37.74,37.79,19500.0,27.2396,27.29,27.1891,27.2252,19500.0
2009-12-10 10:05:00,37.77,37.84,37.73,37.76,19700.0,27.2107,27.2612,27.1819,27.2035,19700.0
2009-12-10 10:10:00,37.77,37.83,37.67,37.68,23800.0,27.2107,27.254,27.1387,27.1459,23800.0
2009-12-10 10:15:00,37.69,37.78,37.67,37.72,20800.0,27.1531,27.218,27.1387,27.1747,20800.0
2009-12-10 10:20:00,37.71,37.81,37.67,37.81,9900.0,27.1675,27.2396,27.1387,27.2396,9900.0
2009-12-10 10:25:00,37.79,37.88,37.75,37.78,33700.0,27.2252,27.29,27.1963,27.218,33700.0
2009-12-10 10:30:00,37.77,37.86,37.75,37.76,34500.0,27.2107,27.2756,27.1963,27.2035,34500.0
2009-12-10 10:35:00,37.78,37.8,37.67,37.76,204400.0,27.218,27.2324,27.1387,27.2035,204400.0
2009-12-10 10:40:00,37.77,37.89,37.67,37.67,96000.0,27.2107,27.2972,27.1387,27.1387,96000.0
2009-12-10 10:45:00,37.69,37.8,37.67,37.79,11600.0,27.1531,27.2324,27.1387,27.2252,11600.0
2009-12-10 10:50:00,37.79,37.8,37.71,37.75,26400.0,27.2252,27.2324,27.1675,27.1963,26400.0
2009-12-10 10:55:00,37.74,37.74,37.65,37.67,54600.0,27.1891,27.1891,27.1243,27.1387,54600.0
2009-12-10 11:00:00,37.67,37.69,37.6,37.66,32100.0,27.1387,27.1531,27.0883,27.1315,32100.0
2009-12-10 11:05:00,37.68,37.7,37.62,37.7,11700.0,27.1459,27.1603,27.1027,27.1603,11700.0
2009-12-10 11:10:00,37.71,37.78,37.69,37.77,15000.0,27.1675,27.218,27.1531,27.2107,15000.0
2009-12-10 11:15:00,37.76,37.8,37.74,37.76,12200.0,27.2035,27.2324,27.1891,27.2035,12200.0
2009-12-10 11:20:00,37.78,37.8,37.72,37.75,19600.0,27.218,27.2324,27.1747,27.1963,19600.0
2009-12-10 11:25:00,37.75,37.79,37.68,37.69,8200.0,27.1963,27.2252,27.1459,27.1531,8200.0
2009-12-10 11:30:00,37.7,37.79,37.7,37.74,12900.0,27.1603,27.2252,27.1603,27.1891,12900.0
2009-12-10 11:35:00,37.72,37.77,37.7,37.76,8300.0,27.1747,27.2107,27.1603,27.2035,8300.0
2009-12-10 11:40:00,37.76,37.78,37.73,37.76,19400.0,27.2035,27.218,27.1819,27.2035,19400.0
2009-12-10 11:45:00,37.76,37.78,37.73,37.77,11700.0,27.2035,27.218,27.1819,27.2107,11700.0
2009-12-10 11:50:00,37.77,37.78,37.69,37.75,18300.0,27.2107,27.218,27.1531,27.1963,18300.0
2009-12-10 11:55:00,37.74,37.81,37.74,37.78,13500.0,27.1891,27.2396,27.1891,27.218,13500.0
2009-12-10 12:00:00,37.78,37.85,37.78,37.85,13300.0,27.218,27.2684,27.218,27.2684,13300.0
2009-12-10 12:05:00,37.84,37.92,37.84,37.88,20900.0,27.2612,27.3188,27.2612,27.29,20900.0
2009-12-10 12:10:00,37.86,37.91,37.85,37.86,12700.0,27.2756,27.3116,27.2684,27.2756,12700.0
2009-12-10 12:15:00,37.86,37.95,37.84,37.92,11700.0,27.2756,27.3404,27.2612,27.3188,11700.0
2009-12-10 12:20:00,37.93,37.98,37.91,37.96,12500.0,27.326,27.362,27.3116,27.3476,12500.0
2009-12-10 12:25:00,37.96,37.96,37.92,37.92,7800.0,27.3476,27.3476,27.3188,27.3188,7800.0
2009-12-10 12:30:00,37.92,37.95,37.89,37.95,13800.0,27.3188,27.3404,27.2972,27.3404,13800.0
2009-12-10 12:35:00,37.95,37.95,37.85,37.86,34200.0,27.3404,27.3404,27.2684,27.2756,34200.0
2009-12-10 12:40:00,37.88,37.9,37.81,37.84,26100.0,27.29,27.3044,27.2396,27.2612,26100.0
2009-12-10 12:45:00,37.83,37.85,37.8,37.81,16200.0,27.254,27.2684,27.2324,27.2396,16200.0
2009-12-10 12:50:00,37.81,37.84,37.8,37.84,15200.0,27.2396,27.2612,27.2324,27.2612,15200.0
2009-12-10 12:55:00,37.83,37.85,37.75,37.75,14400.0,27.254,27.2684,27.1963,27.1963,14400.0
2009-12-10 13:00:00,37.76,37.76,37.69,37.72,29600.0,27.2035,27.2035,27.1531,27.1747,29600.0
2009-12-10 13:05:00,37.72,37.75,37.68,37.7,19500.0,27.1747,27.1963,27.1459,27.1603,19500.0
2009-12-10 13:10:00,37.71,37.72,37.61,37.62,21900.0,27.1675,27.1747,27.0955,27.1027,21900.0
2009-12-10 13:15:00,37.62,37.71,37.62,37.65,30000.0,27.1027,27.1675,27.1027,27.1243,30000.0
2009-12-10 13:20:00,37.66,37.72,37.64,37.69,20200.0,27.1315,27.1747,27.1171,27.1531,20200.0
2009-12-10 13:25:00,37.7,37.74,37.69,37.72,20100.0,27.1603,27.1891,27.1531,27.1747,20100.0
2009-12-10 13:30:00,37.72,37.75,37.69,37.69,25300.0,27.1747,27.1963,27.1531,27.1531,25300.0
2009-12-10 13:35:00,37.7,37.76,37.67,37.75,20800.0,27.1603,27.2035,27.1387,27.1963,20800.0
2009-12-10 13:40:00,37.74,37.78,37.72,37.76,21200.0,27.1891,27.218,27.1747,27.2035,21200.0
2009-12-10 13:45:00,37.77,37.77,37.71,37.73,23100.0,27.2107,27.2107,27.1675,27.1819,23100.0
2009-12-10 13:50:00,37.72,37.74,37.66,37.71,27200.0,27.1747,27.1891,27.1315,27.1675,27200.0
2009-12-10 13:55:00,37.7,37.8,37.7,37.78,24000.0,27.1603,27.2324,27.1603,27.218,24000.0
2009-12-10 14:00:00,37.76,37.85,37.72,37.84,32600.0,27.2035,27.2684,27.1747,27.2612,32600.0
2009-12-10 14:05:00,37.85,37.87,37.8,37.8,24200.0,27.2684,27.2828,27.2324,27.2324,24200.0
2009-12-10 14:10:00,37.8,37.82,37.76,37.82,14300.0,27.2324,27.2468,27.2035,27.2468,14300.0
2009-12-10 14:15:00,37.81,37.85,37.8,37.85,21300.0,27.2396,27.2684,27.2324,27.2684,21300.0
2009-12-10 14:20:00,37.85,37.9,37.85,37.9,37600.0,27.2684,27.3044,27.2684,27.3044,37600.0
2009-12-10 14:25:00,37.9,37.91,37.84,37.85,26900.0,27.3044,27.3116,27.2612,27.2684,26900.0
2009-12-10 14:30:00,37.85,37.85,37.79,37.8,20600.0,27.2684,27.2684,27.2252,27.2324,20600.0
2009-12-10 14:35:00,37.81,37.81,37.78,37.78,22700.0,27.2396,27.2396,27.218,27.218,22700.0
2009-12-10 14:40:00,37.79,37.85,37.78,37.85,53600.0,27.2252,27.2684,27.218,27.2684,53600.0
2009-12-10 14:45:00,37.85,37.87,37.83,37.83,41100.0,27.2684,27.2828,27.254,27.254,41100.0
2009-12-10 14:50:00,37.83,37.84,37.79,37.83,37000.0,27.254,27.2612,27.2252,27.254,37000.0
2009-12-10 14:55:00,37.83,37.85,37.75,37.76,24300.0,27.254,27.2684,27.1963,27.2035,24300.0
2009-12-10 15:00:00,37.76,37.77,37.72,37.72,30000.0,27.2035,27.2107,27.1747,27.1747,30000.0
2009-12-10 15:05:00,37.72,37.74,37.68,37.68,40100.0,27.1747,27.1891,27.1459,27.1459,40100.0
2009-12-10 15:10:00,37.69,37.71,37.63,37.63,66600.0,27.1531,27.1675,27.1099,27.1099,66600.0
2009-12-10 15:15:00,37.64,37.64,37.6,37.6,42300.0,27.1171,27.1171,27.0883,27.0883,42300.0
2009-12-10 15:20:00,37.61,37.61,37.51,37.52,75100.0,27.0955,27.0955,27.0234,27.0306,75100.0
2009-12-10 15:25:00,37.52,37.65,37.5,37.63,194400.0,27.0306,27.1243,27.0162,27.1099,194400.0
2009-12-10 15:30:00,37.62,37.67,37.54,37.6,122700.0,27.1027,27.1387,27.045,27.0883,122700.0
2009-12-10 15:35:00,37.61,37.65,37.58,37.63,72300.0,27.0955,27.1243,27.0739,27.1099,72300.0
2009-12-10 15:40:00,37.64,37.64,37.5,37.51,53100.0,27.1171,27.1171,27.0162,27.0234,53100.0
2009-12-10 15:45:00,37.51,37.63,37.48,37.63,131800.0,27.0234,27.1099,27.0018,27.1099,131800.0
2009-12-10 15:50:00,37.63,37.64,37.6,37.64,77600.0,27.1099,27.1171,27.0883,27.1171,77600.0
2009-12-10 15:55:00,37.64,37.7,37.63,37.68,138700.0,27.1171,27.1603,27.1099,27.1459,138700.0
2009-12-11 09:30:00,37.7,38.21,37.7,38.14,46500.0,27.1603,27.5277,27.1603,27.4773,46500.0
2009-12-11 09:35:00,38.14,38.27,38.05,38.11,18400.0,27.4773,27.571,27.4125,27.4557,18400.0
2009-12-11 09:40:00,38.12,38.2,37.98,37.99,38100.0,27.4629,27.5205,27.362,27.3692,38100.0
2009-12-11 09:45:00,37.99,38.11,37.99,38.01,22300.0,27.3692,27.4557,27.3692,27.3836,22300.0
2009-12-11 09:50:00,38.01,38.17,37.99,38.14,26100.0,27.3836,27.4989,27.3692,27.4773,26100.0
2009-12-11 09:55:00,38.1,38.18,38.01,38.05,52900.0,27.4485,27.5061,27.3836,27.4125,52900.0
2009-12-11 10:00:00,38.07,38.14,38.02,38.05,30400.0,27.4269,27.4773,27.3909,27.4125,30400.0
2009-12-11 10:05:00,38.06,38.12,38.01,38.05,87800.0,27.4197,27.4629,27.3836,27.4125,87800.0
2009-12-11 10:10:00,38.02,38.12,37.96,38.09,31600.0,27.3909,27.4629,27.3476,27.4413,31600.0
2009-12-11 10:15:00,38.08,38.08,38.03,38.07,19900.0,27.4341,27.4341,27.3981,27.4269,19900.0
2009-12-11 10:20:00,38.06,38.11,38.04,38.07,37300.0,27.4197,27.4557,27.4053,27.4269,37300.0
2009-12-11 10:25:00,38.08,38.19,38.06,38.18,38400.0,27.4341,27.5133,27.4197,27.5061,38400.0
2009-12-11 10:30:00,38.19,38.2,38.12,38.17,32800.0,27.5133,27.5205,27.4629,27.4989,32800.0
2009-12-11 10:35:00,38.16,38.26,38.12,38.13,43200.0,27.4917,27.5638,27.4629,27.4701,43200.0
2009-12-11 10:40:00,38.13,38.15,38.1,38.12,21100.0,27.4701,27.4845,27.4485,27.4629,21100.0
2009-12-11 10:45:00,38.12,38.17,38.1,38.11,25300.0,27.4629,27.4989,27.4485,27.4557,25300.0
2009-12-11 10:50:00,38.12,38.17,38.07,38.15,23300.0,27.4629,27.4989,27.4269,27.4845,23300.0
2009-12-11 10:55:00,38.16,38.22,38.12,38.2,23700.0,27.4917,27.5349,27.4629,27.5205,23700.0
2009-12-11 11:00:00,38.19,38.28,38.18,38.27,59100.0,27.5133,27.5782,27.5061,27.571,59100.0
2009-12-11 11:05:00,38.27,38.31,38.23,38.31,56500.0,27.571,27.5998,27.5421,27.5998,56500.0
2009-12-11 11:10:00,38.31,38.33,38.28,38.29,28100.0,27.5998,27.6142,27.5782,27.5854,28100.0
2009-12-11 11:15:00,38.3,38.39,38.29,38.34,58400.0,27.5926,27.6574,27.5854,27.6214,58400.0
2009-12-11 11:20:00,38.33,38.38,38.28,38.37,116800.0,27.6142,27.6502,27.5782,27.643,116800.0
2009-12-11 11:25:00,38.37,38.39,38.28,38.32,59000.0,27.643,27.6574,27.5782,27.607,59000.0
2009-12-11 11:30:00,38.31,38.39,38.3,38.33,14600.0,27.5998,27.6574,27.5926,27.6142,14600.0
2009-12-11 11:35:00,38.33,38.34,38.3,38.31,15800.0,27.6142,27.6214,27.5926,27.5998,15800.0
2009-12-11 11:40:00,38.3,38.33,38.29,38.31,24700.0,27.5926,27.6142,27.5854,27.5998,24700.0
2009-12-11 11:45:00,38.3,38.33,38.26,38.31,8600.0,27.5926,27.6142,27.5638,27.5998,8600.0
2009-12-11 11:50:00,38.32,38.34,38.3,38.31,8800.0,27.607,27.6214,27.5926,27.5998,8800.0
2009-12-11 11:55:00,38.3,38.33,38.28,38.31,16500.0,27.5926,27.6142,27.5782,27.5998,16500.0
2009-12-11 12:00:00,38.31,38.35,38.3,38.35,9400.0,27.5998,27.6286,27.5926,27.6286,9400.0
2009-12-11 12:05:00,38.35,38.42,38.35,38.41,17700.0,27.6286,27.679,27.6286,27.6718,17700.0
2009-12-11 12:10:00,38.41,38.46,38.4,38.44,16900.0,27.6718,27.7078,27.6646,27.6934,16900.0
2009-12-11 12:15:00,38.45,38.48,38.44,38.46,22600.0,27.7006,27.7223,27.6934,27.7078,22600.0
2009-12-11 12:20:00,38.46,38.5,38.45,38.5,17300.0,27.7078,27.7367,27.7006,27.7367,17300.0
2009-12-11 12:25:00,38.5,38.5,38.48,38.49,6900.0,27.7367,27.7367,27.7223,27.7295,6900.0
2009-12-11 12:30:00,38.48,38.51,38.47,38.51,21100.0,27.7223,27.7439,27.715,27.7439,21100.0
2009-12-11 12:35:00,38.5,38.51,38.48,38.5,10000.0,27.7367,27.7439,27.7223,27.7367,10000.0
2009-12-11 12:40:00,38.5,38.53,38.48,38.52,11400.0,27.7367,27.7583,27.7223,27.7511,11400.0
2009-12-11 12:45:00,38.52,38.53,38.49,38.53,13400.0,27.7511,27.7583,27.7295,27.7583,13400.0
2009-12-11 12:50:00,38.53,38.55,38.52,38.55,16000.0,27.7583,27.7727,27.7511,27.7727,16000.0
2009-12-11 12:55:00,38.55,38.55,38.53,38.55,41200.0,27.7727,27.7727,27.7583,27.7727,41200.0
2009-12-11 13:00:00,38.56,38.57,38.48,38.49,21800.0,27.7799,27.7871,27.7223,27.7295,21800.0
2009-12-11 13:05:00,38.49,38.49,38.47,38.48,9300.0,27.7295,27.7295,27.715,27.7223,9300.0
2009-12-11 13:10:00,38.48,38.51,38.48,38.5,66700.0,27.7223,27.7439,27.7223,27.7367,66700.0
2009-12-11 13:15:00,38.5,38.52,38.48,38.52,24300.0,27.7367,27.7511,27.7223,27.7511,24300.0
2009-12-11 13:20:00,38.51,38.52,38.47,38.5,12600.0,27.7439,27.7511,27.715,27.7367,12600.0
2009-12-11 13:25:00,38.5,38.5,38.46,38.48,10800.0,27.7367,27.7367,27.7078,27.7223,10800.0
2009-12-11 13:30:00,38.49,38.51,38.47,38.47,9100.0,27.7295,27.7439,27.715,27.715,9100.0
2009-12-11 13:35:00,38.47,38.52,38.47,38.52,12700.0,27.715,27.7511,27.715,27.7511,12700.0
2009-12-11 13:40:00,38.51,38.51,38.45,38.48,22600.0,27.7439,27.7439,27.7006,27.7223,22600.0
2009-12-11 13:45:00,38.48,38.52,38.46,38.51,17300.0,27.7223,27.7511,27.7078,27.7439,17300.0
2009-12-11 13:50:00,38.5,38.51,38.49,38.5,7400.0,27.7367,27.7439,27.7295,27.7367,7400.0
2009-12-11 13:55:00,38.5,38.5,38.47,38.49,10400.0,27.7367,27.7367,27.715,27.7295,10400.0
2009-12-11 14:00:00,38.49,38.51,38.46,38.5,16800.0,27.7295,27.7439,27.7078,27.7367,16800.0
2009-12-11 14:05:00,38.51,38.55,38.48,38.51,22200.0,27.7439,27.7727,27.7223,27.7439,22200.0
2009-12-11 14:10:00,38.5,38.55,38.5,38.53,27300.0,27.7367,27.7727,27.7367,27.7583,27300.0
2009-12-11 14:15:00,38.53,38.56,38.53,38.55,20300.0,27.7583,27.7799,27.7583,27.7727,20300.0
2009-12-11 14:20:00,38.56,38.58,38.54,38.56,70000.0,27.7799,27.7943,27.7655,27.7799,70000.0
2009-12-11 14:25:00,38.55,38.56,38.51,38.53,68200.0,27.7727,27.7799,27.7439,27.7583,68200.0
2009-12-11 14:30:00,38.52,38.52,38.49,38.5,27200.0,27.7511,27.7511,27.7295,27.7367,27200.0
2009-12-11 14:35:00,38.49,38.49,38.43,38.44,7000.0,27.7295,27.7295,27.6862,27.6934,7000.0
2009-12-11 14:40:00,38.42,38.46,38.39,38.46,33500.0,27.679,27.7078,27.6574,27.7078,33500.0
2009-12-11 14:45:00,38.45,38.47,38.41,38.41,17800.0,27.7006,27.715,27.6718,27.6718,17800.0
2009-12-11 14:50:00,38.42,38.44,38.39,38.4,18400.0,27.679,27.6934,27.6574,27.6646,18400.0
2009-12-11 14:55:00,38.4,38.4,38.33,38.35,14800.0,27.6646,27.6646,27.6142,27.6286,14800.0
2009-12-11 15:00:00,38.35,38.4,38.33,38.39,20300.0,27.6286,27.6646,27.6142,27.6574,20300.0
2009-12-11 15:05:00,38.38,38.4,38.31,38.31,32300.0,27.6502,27.6646,27.5998,27.5998,32300.0
2009-12-11 15:10:00,38.32,38.38,38.31,38.36,36200.0,27.607,27.6502,27.5998,27.6358,36200.0
2009-12-11 15:15:00,38.35,38.35,38.3,38.31,14400.0,27.6286,27.6286,27.5926,27.5998,14400.0
2009-12-11 15:20:00,38.3,38.33,38.27,38.32,30600.0,27.5926,27.6142,27.571,27.607,30600.0
2009-12-11 15:25:00,38.32,38.38,38.31,38.37,18400.0,27.607,27.6502,27.5998,27.643,18400.0
2009-12-11 15:30:00,38.39,38.43,38.37,38.39,65200.0,27.6574,27.6862,27.643,27.6574,65200.0
2009-12-11 15:35:00,38.4,38.47,38.39,38.44,33400.0,27.6646,27.715,27.6574,27.6934,33400.0
2009-12-11 15:40:00,38.44,38.44,38.31,38.34,57100.0,27.6934,27.6934,27.5998,27.6214,57100.0
2009-12-11 15:45:00,38.34,38.36,38.29,38.34,53400.0,27.6214,27.6358,27.5854,27.6214,53400.0
2009-12-11 15:50:00,38.36,38.44,38.34,38.44,94900.0,27.6358,27.6934,27.6214,27.6934,94900.0
2009-12-11 15:55:00,38.43,38.46,38.39,38.45,86800.0,27.6862,27.7078,27.6574,27.7006,86800.0
2009-12-14 09:30:00,38.69,38.92,38.58,38.78,47500.0,27.8735,28.0392,27.7943,27.9384,47500.0
2009-12-14 09:35:00,38.79,38.8,38.45,38.47,27300.0,27.9456,27.9528,27.7006,27.715,27300.0
2009-12-14 09:40:00,38.46,38.58,38.41,38.46,29100.0,27.7078,27.7943,27.6718,27.7078,29100.0
2009-12-14 09:45:00,38.46,38.62,38.45,38.61,18600.0,27.7078,27.8231,27.7006,27.8159,18600.0
2009-12-14 09:50:00,38.6,38.64,38.54,38.64,14600.0,27.8087,27.8375,27.7655,27.8375,14600.0
2009-12-14 09:55:00,38.65,38.72,38.55,38.58,22300.0,27.8447,27.8952,27.7727,27.7943,22300.0
2009-12-14 10:00:00,38.59,38.69,38.58,38.58,17200.0,27.8015,27.8735,27.7943,27.7943,17200.0
2009-12-14 10:05:00,38.59,38.68,38.57,38.61,27600.0,27.8015,27.8663,27.7871,27.8159,27600.0
2009-12-14 10:10:00,38.61,38.65,38.58,38.65,17900.0,27.8159,27.8447,27.7943,27.8447,17900.0
2009-12-14 10:15:00,38.62,38.63,38.54,38.56,20200.0,27.8231,27.8303,27.7655,27.7799,20200.0
2009-12-14 10:20:00,38.55,38.66,38.53,38.64,19400.0,27.7727,27.8519,27.7583,27.8375,19400.0
2009-12-14 10:25:00,38.65,38.73,38.65,38.69,10100.0,27.8447,27.9024,27.8447,27.8735,10100.0
2009-12-14 10:30:00,38.7,38.72,38.65,38.69,11700.0,27.8807,27.8952,27.8447,27.8735,11700.0
2009-12-14 10:35:00,38.71,38.75,38.69,38.73,15500.0,27.888,27.9168,27.8735,27.9024,15500.0
2009-12-14 10:40:00,38.72,38.72,38.68,38.69,7200.0,27.8952,27.8952,27.8663,27.8735,7200.0
2009-12-14 10:45:00,38.69,38.75,38.68,38.73,16900.0,27.8735,27.9168,27.8663,27.9024,16900.0
2009-12-14 10:50:00,38.74,38.85,38.74,38.8,22000.0,27.9096,27.9888,27.9096,27.9528,22000.0
2009-12-14 10:55:00,38.81,38.88,38.78,38.8,14900.0,27.96,28.0104,27.9384,27.9528,14900.0
2009-12-14 11:00:00,38.8,38.83,38.79,38.79,6700.0,27.9528,27.9744,27.9456,27.9456,6700.0
2009-12-14 11:05:00,38.79,38.83,38.78,38.83,5500.0,27.9456,27.9744,27.9384,27.9744,5500.0
2009-12-14 11:10:00,38.82,38.89,38.81,38.88,28100.0,27.9672,28.0176,27.96,28.0104,28100.0
2009-12-14 11:15:00,38.88,38.89,38.83,38.85,9800.0,28.0104,28.0176,27.9744,27.9888,9800.0
2009-12-14 11:20:00,38.85,39.0,38.85,38.99,24500.0,27.9888,28.0969,27.9888,28.0897,24500.0
2009-12-14 11:25:00,39.0,39.04,38.95,38.98,24200.0,28.0969,28.1257,28.0609,28.0825,24200.0
2009-12-14 11:30:00,38.98,38.98,38.92,38.93,5500.0,28.0825,28.0825,28.0392,28.0464,5500.0
2009-12-14 11:35:00,38.93,38.93,38.87,38.9,8400.0,28.0464,28.0464,28.0032,28.0248,8400.0
2009-12-14 11:40:00,38.91,38.93,38.87,38.87,7400.0,28.032,28.0464,28.0032,28.0032,7400.0
2009-12-14 11:45:00,38.87,38.87,38.84,38.84,7200.0,28.0032,28.0032,27.9816,27.9816,7200.0
2009-12-14 11:50:00,38.84,38.84,38.82,38.84,5900.0,27.9816,27.9816,27.9672,27.9816,5900.0
2009-12-14 11:55:00,38.83,38.85,38.81,38.84,4700.0,27.9744,27.9888,27.96,27.9816,4700.0
2009-12-14 12:00:00,38.84,38.89,38.84,38.89,14200.0,27.9816,28.0176,27.9816,28.0176,14200.0
2009-12-14 12:05:00,38.92,38.93,38.85,38.88,10400.0,28.0392,28.0464,27.9888,28.0104,10400.0
2009-12-14 12:10:00,38.9,38.95,38.9,38.95,8600.0,28.0248,28.0609,28.0248,28.0609,8600.0
2009-12-14 12:15:00,38.97,38.99,38.97,38.99,5500.0,28.0753,28.0897,28.0753,28.0897,5500.0
2009-12-14 12:20:00,38.99,39.04,38.99,39.03,7100.0,28.0897,28.1257,28.0897,28.1185,7100.0
2009-12-14 12:25:00,39.02,39.03,38.99,38.99,8200.0,28.1113,28.1185,28.0897,28.0897,8200.0
2009-12-14 12:30:00,39.0,39.01,39.0,39.0,600.0,28.0969,28.1041,28.0969,28.0969,600.0
2009-12-14 12:35:00,39.0,39.05,39.0,39.05,6600.0,28.0969,28.1329,28.0969,28.1329,6600.0
2009-12-14 12:40:00,39.05,39.1,39.05,39.07,8100.0,28.1329,28.1689,28.1329,28.1473,8100.0
2009-12-14 12:45:00,39.09,39.11,39.05,39.05,15600.0,28.1617,28.1761,28.1329,28.1329,15600.0
2009-12-14 12:50:00,39.05,39.06,38.98,39.01,13900.0,28.1329,28.1401,28.0825,28.1041,13900.0
2009-12-14 12:55:00,39.02,39.02,38.99,38.99,2800.0,28.1113,28.1113,28.0897,28.0897,2800.0
2009-12-14 13:00:00,38.99,39.0,38.95,38.98,10500.0,28.0897,28.0969,28.0609,28.0825,10500.0
2009-12-14 13:05:00,38.97,38.98,38.93,38.93,9200.0,28.0753,28.0825,28.0464,28.0464,9200.0
2009-12-14 13:10:00,38.93,38.93,38.86,38.87,9900.0,28.0464,28.0464,27.996,28.0032,9900.0
2009-12-14 13:15:00,38.87,38.88,38.86,38.88,3900.0,28.0032,28.0104,27.996,28.0104,3900.0
2009-12-14 13:20:00,38.88,38.9,38.84,38.86,5500.0,28.0104,28.0248,27.9816,27.996,5500.0
2009-12-14 13:25:00,38.85,38.87,38.83,38.85,7300.0,27.9888,28.0032,27.9744,27.9888,7300.0
2009-12-14 13:30:00,38.85,38.87,38.84,38.84,6800.0,27.9888,28.0032,27.9816,27.9816,6800.0
2009-12-14 13:35:00,38.84,38.86,38.78,38.83,19100.0,27.9816,27.996,27.9384,27.9744,19100.0
2009-12-14 13:40:00,38.83,38.83,38.78,38.78,8800.0,27.9744,27.9744,27.9384,27.9384,8800.0
2009-12-14 13:45:00,38.79,38.81,38.76,38.81,12000.0,27.9456,27.96,27.924,27.96,12000.0
2009-12-14 13:50:00,38.81,38.89,38.81,38.86,18100.0,27.96,28.0176,27.96,27.996,18100.0
2009-12-14 13:55:00,38.87,38.91,38.86,38.9,23200.0,28.0032,28.032,27.996,28.0248,23200.0
2009-12-14 14:00:00,38.89,38.9,38.86,38.86,3100.0,28.0176,28.0248,27.996,27.996,3100.0
2009-12-14 14:05:00,38.87,38.92,38.81,38.89,42700.0,28.0032,28.0392,27.96,28.0176,42700.0
2009-12-14 14:10:00,38.89,38.9,38.87,38.9,19700.0,28.0176,28.0248,28.0032,28.0248,19700.0
2009-12-14 14:15:00,38.9,38.91,38.88,38.9,12100.0,28.0248,28.032,28.0104,28.0248,12100.0
2009-12-14 14:20:00,38.91,38.91,38.88,38.88,7600.0,28.032,28.032,28.0104,28.0104,7600.0
2009-12-14 14:25:00,38.89,38.9,38.88,38.88,7900.0,28.0176,28.0248,28.0104,28.0104,7900.0
2009-12-14 14:30:00,38.89,38.92,38.88,38.91,10000.0,28.0176,28.0392,28.0104,28.032,10000.0
2009-12-14 14:35:00,38.91,38.98,38.91,38.97,33400.0,28.032,28.0825,28.032,28.0753,33400.0
2009-12-14 14:40:00,38.97,38.99,38.93,38.94,23300.0,28.0753,28.0897,28.0464,28.0537,23300.0
2009-12-14 14:45:00,38.94,38.99,38.94,38.98,7700.0,28.0537,28.0897,28.0537,28.0825,7700.0
2009-12-14 14:50:00,38.97,38.98,38.95,38.96,6600.0,28.0753,28.0825,28.0609,28.0681,6600.0
2009-12-14 14:55:00,38.95,38.98,38.9,38.97,26300.0,28.0609,28.0825,28.0248,28.0753,26300.0
2009-12-14 15:00:00,38.98,38.98,38.91,38.97,21000.0,28.0825,28.0825,28.032,28.0753,21000.0
2009-12-14 15:05:00,38.96,39.0,38.96,38.98,16500.0,28.0681,28.0969,28.0681,28.0825,16500.0
2009-12-14 15:10:00,38.97,39.0,38.96,38.96,10900.0,28.0753,28.0969,28.0681,28.0681,10900.0
2009-12-14 15:15:00,38.98,39.01,38.97,38.98,18900.0,28.0825,28.1041,28.0753,28.0825,18900.0
2009-12-14 15:20:00,38.98,38.99,38.96,38.98,21400.0,28.0825,28.0897,28.0681,28.0825,21400.0
2009-12-14 15:25:00,38.98,39.01,38.93,38.97,26100.0,28.0825,28.1041,28.0464,28.0753,26100.0
2009-12-14 15:30:00,38.97,39.01,38.97,38.99,16000.0,28.0753,28.1041,28.0753,28.0897,16000.0
2009-12-14 15:35:00,38.99,39.05,38.99,39.04,24700.0,28.0897,28.1329,28.0897,28.1257,24700.0
2009-12-14 15:40:00,39.04,39.06,38.98,39.0,27800.0,28.1257,28.1401,28.0825,28.0969,27800.0
2009-12-14 15:45:00,39.01,39.04,38.99,39.03,50000.0,28.1041,28.1257,28.0897,28.1185,50000.0
2009-12-14 15:50:00,39.04,39.08,39.03,39.07,66600.0,28.1257,28.1545,28.1185,28.1473,66600.0
2009-12-14 15:55:00,39.08,39.11,39.04,39.08,107300.0,28.1545,28.1761,28.1257,28.1545,107300.0
2009-12-15 09:30:00,38.94,38.94,38.68,38.84,12700.0,28.0537,28.0537,27.8663,27.9816,12700.0
2009-12-15 09:35:00,38.85,39.06,38.79,38.79,41100.0,27.9888,28.1401,27.9456,27.9456,41100.0
2009-12-15 09:40:00,38.79,39.0,38.79,38.98,35900.0,27.9456,28.0969,27.9456,28.0825,35900.0
2009-12-15 09:45:00,38.98,39.0,38.83,38.83,28600.0,28.0825,28.0969,27.9744,27.9744,28600.0
2009-12-15 09:50:00,38.82,38.93,38.78,38.84,27600.0,27.9672,28.0464,27.9384,27.9816,27600.0
2009-12-15 09:55:00,38.83,38.85,38.8,38.8,24300.0,27.9744,27.9888,27.9528,27.9528,24300.0
2009-12-15 10:00:00,38.8,38.95,38.76,38.95,41700.0,27.9528,28.0609,27.924,28.0609,41700.0
2009-12-15 10:05:00,38.94,39.07,38.9,39.07,41600.0,28.0537,28.1473,28.0248,28.1473,41600.0
2009-12-15 10:10:00,39.06,39.08,39.0,39.08,36100.0,28.1401,28.1545,28.0969,28.1545,36100.0
2009-12-15 10:15:00,39.07,39.17,39.02,39.06,48200.0,28.1473,28.2194,28.1113,28.1401,48200.0
2009-12-15 10:20:00,39.06,39.18,39.03,39.18,30800.0,28.1401,28.2266,28.1185,28.2266,30800.0
2009-12-15 10:25:00,39.18,39.25,39.15,39.25,40600.0,28.2266,28.277,28.2049,28.277,40600.0
2009-12-15 10:30:00,39.24,39.3,39.21,39.21,25100.0,28.2698,28.313,28.2482,28.2482,25100.0
2009-12-15 10:35:00,39.21,39.22,39.15,39.16,37700.0,28.2482,28.2554,28.2049,28.2121,37700.0
2009-12-15 10:40:00,39.17,39.21,39.15,39.2,33500.0,28.2194,28.2482,28.2049,28.241,33500.0
2009-12-15 10:45:00,39.22,39.26,39.17,39.23,36600.0,28.2554,28.2842,28.2194,28.2626,36600.0
2009-12-15 10:50:00,39.24,39.24,39.17,39.22,54200.0,28.2698,28.2698,28.2194,28.2554,54200.0
2009-12-15 10:55:00,39.22,39.23,39.2,39.22,30300.0,28.2554,28.2626,28.241,28.2554,30300.0
2009-12-15 11:00:00,39.22,39.25,39.21,39.25,35400.0,28.2554,28.277,28.2482,28.277,35400.0
2009-12-15 11:05:00,39.25,39.31,39.22,39.25,38800.0,28.277,28.3202,28.2554,28.277,38800.0
2009-12-15 11:10:00,39.25,39.25,39.22,39.24,18000.0,28.277,28.277,28.2554,28.2698,18000.0
2009-12-15 11:15:00,39.24,39.34,39.24,39.31,45100.0,28.2698,28.3418,28.2698,28.3202,45100.0
2009-12-15 11:20:00,39.31,39.32,39.3,39.3,18900.0,28.3202,28.3274,28.313,28.313,18900.0
2009-12-15 11:25:00,39.31,39.37,39.31,39.36,37000.0,28.3202,28.3634,28.3202,28.3562,37000.0
2009-12-15 11:30:00,39.35,39.35,39.3,39.33,9800.0,28.349,28.349,28.313,28.3346,9800.0
2009-12-15 11:35:00,39.32,39.35,39.28,39.33,21000.0,28.3274,28.349,28.2986,28.3346,21000.0
2009-12-15 11:40:00,39.32,39.35,39.3,39.31,20500.0,28.3274,28.349,28.313,28.3202,20500.0
2009-12-15 11:45:00,39.31,39.38,39.31,39.35,32500.0,28.3202,28.3706,28.3202,28.349,32500.0
2009-12-15 11:50:00,39.36,39.36,39.32,39.32,15600.0,28.3562,28.3562,28.3274,28.3274,15600.0
2009-12-15 11:55:00,39.31,39.35,39.3,39.31,14800.0,28.3202,28.349,28.313,28.3202,14800.0
2009-12-15 12:00:00,39.31,39.31,39.29,39.3,6800.0,28.3202,28.3202,28.3058,28.313,6800.0
2009-12-15 12:05:00,39.31,39.39,39.31,39.39,24400.0,28.3202,28.3778,28.3202,28.3778,24400.0
2009-12-15 12:10:00,39.4,39.44,39.4,39.41,27800.0,28.3851,28.4139,28.3851,28.3923,27800.0
2009-12-15 12:15:00,39.41,39.41,39.33,39.33,11300.0,28.3923,28.3923,28.3346,28.3346,11300.0
2009-12-15 12:20:00,39.33,39.36,39.32,39.33,11300.0,28.3346,28.3562,28.3274,28.3346,11300.0
2009-12-15 12:25:00,39.34,39.37,39.34,39.36,9800.0,28.3418,28.3634,28.3418,28.3562,9800.0
2009-12-15 12:30:00,39.35,39.35,39.33,39.34,7100.0,28.349,28.349,28.3346,28.3418,7100.0
2009-12-15 12:35:00,39.33,39.34,39.27,39.28,5600.0,28.3346,28.3418,28.2914,28.2986,5600.0
2009-12-15 12:40:00,39.28,39.28,39.23,39.24,14900.0,28.2986,28.2986,28.2626,28.2698,14900.0
2009-12-15 12:45:00,39.25,39.26,39.23,39.25,12200.0,28.277,28.2842,28.2626,28.277,12200.0
2009-12-15 12:50:00,39.24,39.25,39.23,39.24,14000.0,28.2698,28.277,28.2626,28.2698,14000.0
2009-12-15 12:55:00,39.24,39.25,39.23,39.25,12100.0,28.2698,28.277,28.2626,28.277,12100.0
2009-12-15 13:00:00,39.24,39.26,39.2,39.25,27200.0,28.2698,28.2842,28.241,28.277,27200.0
2009-12-15 13:05:00,39.24,39.25,39.21,39.25,17200.0,28.2698,28.277,28.2482,28.277,17200.0
2009-12-15 13:10:00,39.24,39.25,39.2,39.2,29800.0,28.2698,28.277,28.241,28.241,29800.0
2009-12-15 13:15:00,39.19,39.2,39.17,39.17,5500.0,28.2338,28.241,28.2194,28.2194,5500.0
2009-12-15 13:20:00,39.18,39.18,39.07,39.07,28700.0,28.2266,28.2266,28.1473,28.1473,28700.0
2009-12-15 13:25:00,39.08,39.12,39.07,39.07,9700.0,28.1545,28.1833,28.1473,28.1473,9700.0
2009-12-15 13:30:00,39.07,39.12,39.06,39.08,12500.0,28.1473,28.1833,28.1401,28.1545,12500.0
2009-12-15 13:35:00,39.08,39.1,39.07,39.07,8800.0,28.1545,28.1689,28.1473,28.1473,8800.0
2009-12-15 13:40:00,39.08,39.11,39.04,39.07,42700.0,28.1545,28.1761,28.1257,28.1473,42700.0
2009-12-15 13:45:00,39.07,39.07,39.01,39.02,59000.0,28.1473,28.1473,28.1041,28.1113,59000.0
2009-12-15 13:50:00,39.02,39.04,38.96,38.98,32300.0,28.1113,28.1257,28.0681,28.0825,32300.0
2009-12-15 13:55:00,38.97,38.99,38.94,38.95,85300.0,28.0753,28.0897,28.0537,28.0609,85300.0
2009-12-15 14:00:00,38.95,38.98,38.94,38.97,76800.0,28.0609,28.0825,28.0537,28.0753,76800.0
2009-12-15 14:05:00,38.97,38.98,38.84,38.85,124200.0,28.0753,28.0825,27.9816,27.9888,124200.0
2009-12-15 14:10:00,38.85,38.87,38.81,38.82,44600.0,27.9888,28.0032,27.96,27.9672,44600.0
2009-12-15 14:15:00,38.81,38.83,38.77,38.78,35900.0,27.96,27.9744,27.9312,27.9384,35900.0
2009-12-15 14:20:00,38.78,38.79,38.73,38.77,90200.0,27.9384,27.9456,27.9024,27.9312,90200.0
2009-12-15 14:25:00,38.77,38.78,38.73,38.77,31400.0,27.9312,27.9384,27.9024,27.9312,31400.0
2009-12-15 14:30:00,38.76,38.77,38.72,38.72,38900.0,27.924,27.9312,27.8952,27.8952,38900.0
2009-12-15 14:35:00,38.72,38.75,38.7,38.75,25100.0,27.8952,27.9168,27.8807,27.9168,25100.0
2009-12-15 14:40:00,38.75,38.78,38.75,38.76,22500.0,27.9168,27.9384,27.9168,27.924,22500.0
2009-12-15 14:45:00,38.76,38.81,38.76,38.8,29800.0,27.924,27.96,27.924,27.9528,29800.0
2009-12-15 14:50:00,38.8,38.8,38.75,38.79,47100.0,27.9528,27.9528,27.9168,27.9456,47100.0
2009-12-15 14:55:00,38.78,38.82,38.75,38.79,42600.0,27.9384,27.9672,27.9168,27.9456,42600.0
2009-12-15 15:00:00,38.79,38.82,38.77,38.79,21400.0,27.9456,27.9672,27.9312,27.9456,21400.0
2009-12-15 15:05:00,38.78,38.81,38.76,38.78,28000.0,27.9384,27.96,27.924,27.9384,28000.0
2009-12-15 15:10:00,38.78,38.78,38.73,38.74,19600.0,27.9384,27.9384,27.9024,27.9096,19600.0
2009-12-15 15:15:00,38.73,38.74,38.67,38.67,26400.0,27.9024,27.9096,27.8591,27.8591,26400.0
2009-12-15 15:20:00,38.66,38.67,38.58,38.62,39200.0,27.8519,27.8591,27.7943,27.8231,39200.0
2009-12-15 15:25:00,38.61,38.63,38.57,38.57,37200.0,27.8159,27.8303,27.7871,27.7871,37200.0
2009-12-15 15:30:00,38.56,38.57,38.5,38.56,53600.0,27.7799,27.7871,27.7367,27.7799,53600.0
2009-12-15 15:35:00,38.56,38.56,38.48,38.49,59200.0,27.7799,27.7799,27.7223,27.7295,59200.0
2009-12-15 15:40:00,38.5,38.5,38.41,38.43,64500.0,27.7367,27.7367,27.6718,27.6862,64500.0
2009-12-15 15:45:00,38.42,38.43,38.32,38.33,197500.0,27.679,27.6862,27.607,27.6142,197500.0
2009-12-15 15:50:00,38.33,38.42,38.33,38.41,161300.0,27.6142,27.679,27.6142,27.6718,161300.0
2009-12-15 15:55:00,38.41,38.41,38.36,38.41,204000.0,27.6718,27.6718,27.6358,27.6718,204000.0
2009-12-16 09:30:00,38.49,38.79,38.49,38.71,17300.0,27.7295,27.9456,27.7295,27.888,17300.0
2009-12-16 09:35:00,38.71,38.87,38.65,38.78,23700.0,27.888,28.0032,27.8447,27.9384,23700.0
2009-12-16 09:40:00,38.78,38.91,38.7,38.9,15800.0,27.9384,28.032,27.8807,28.0248,15800.0
2009-12-16 09:45:00,38.9,38.93,38.84,38.89,17200.0,28.0248,28.0464,27.9816,28.0176,17200.0
2009-12-16 09:50:00,38.9,38.99,38.86,38.92,26900.0,28.0248,28.0897,27.996,28.0392,26900.0
2009-12-16 09:55:00,38.91,38.97,38.88,38.9,9600.0,28.032,28.0753,28.0104,28.0248,9600.0
2009-12-16 10:00:00,38.91,39.0,38.83,38.99,17000.0,28.032,28.0969,27.9744,28.0897,17000.0
2009-12-16 10:05:00,39.0,39.05,38.94,38.94,20500.0,28.0969,28.1329,28.0537,28.0537,20500.0
2009-12-16 10:10:00,38.95,39.02,38.94,38.95,17000.0,28.0609,28.1113,28.0537,28.0609,17000.0
2009-12-16 10:15:00,38.96,38.99,38.89,38.98,30000.0,28.0681,28.0897,28.0176,28.0825,30000.0
2009-12-16 10:20:00,38.98,39.01,38.94,39.0,15500.0,28.0825,28.1041,28.0537,28.0969,15500.0
2009-12-16 10:25:00,38.99,38.99,38.85,38.89,33300.0,28.0897,28.0897,27.9888,28.0176,33300.0
2009-12-16 10:30:00,38.88,38.95,38.88,38.94,33800.0,28.0104,28.0609,28.0104,28.0537,33800.0
2009-12-16 10:35:00,38.93,38.95,38.91,38.92,11700.0,28.0464,28.0609,28.032,28.0392,11700.0
2009-12-16 10:40:00,38.93,38.94,38.89,38.9,12000.0,28.0464,28.0537,28.0176,28.0248,12000.0
2009-12-16 10:45:00,38.9,38.91,38.88,38.9,9400.0,28.0248,28.032,28.0104,28.0248,9400.0
2009-12-16 10:50:00,38.9,38.99,38.9,38.96,15100.0,28.0248,28.0897,28.0248,28.0681,15100.0
2009-12-16 10:55:00,38.96,38.99,38.93,38.96,22000.0,28.0681,28.0897,28.0464,28.0681,22000.0
2009-12-16 11:00:00,38.96,38.98,38.94,38.95,14700.0,28.0681,28.0825,28.0537,28.0609,14700.0
2009-12-16 11:05:00,38.96,38.99,38.95,38.98,16200.0,28.0681,28.0897,28.0609,28.0825,16200.0
2009-12-16 11:10:00,38.98,38.99,38.89,38.9,43400.0,28.0825,28.0897,28.0176,28.0248,43400.0
2009-12-16 11:15:00,38.9,38.91,38.9,38.9,11400.0,28.0248,28.032,28.0248,28.0248,11400.0
2009-12-16 11:20:00,38.9,38.91,38.89,38.9,17800.0,28.0248,28.032,28.0176,28.0248,17800.0
2009-12-16 11:25:00,38.9,38.91,38.88,38.9,14800.0,28.0248,28.032,28.0104,28.0248,14800.0
2009-12-16 11:30:00,38.9,38.91,38.89,38.9,14100.0,28.0248,28.032,28.0176,28.0248,14100.0
2009-12-16 11:35:00,38.9,38.91,38.85,38.87,27300.0,28.0248,28.032,27.9888,28.0032,27300.0
2009-12-16 11:40:00,38.86,38.87,38.85,38.85,10800.0,27.996,28.0032,27.9888,27.9888,10800.0
2009-12-16 11:45:00,38.85,38.85,38.81,38.84,15800.0,27.9888,27.9888,27.96,27.9816,15800.0
2009-12-16 11:50:00,38.85,38.87,38.79,38.8,61200.0,27.9888,28.0032,27.9456,27.9528,61200.0
2009-12-16 11:55:00,38.81,38.81,38.73,38.75,12300.0,27.96,27.96,27.9024,27.9168,12300.0
2009-12-16 12:00:00,38.75,38.81,38.75,38.79,9700.0,27.9168,27.96,27.9168,27.9456,9700.0
2009-12-16 12:05:00,38.8,38.81,38.79,38.8,15100.0,27.9528,27.96,27.9456,27.9528,15100.0
2009-12-16 12:10:00,38.8,38.8,38.77,38.79,17700.0,27.9528,27.9528,27.9312,27.9456,17700.0
2009-12-16 12:15:00,38.79,38.81,38.73,38.73,20400.0,27.9456,27.96,27.9024,27.9024,20400.0
2009-12-16 12:20:00,38.74,38.79,38.7,38.77,15200.0,27.9096,27.9456,27.8807,27.9312,15200.0
2009-12-16 12:25:00,38.76,38.78,38.72,38.74,16800.0,27.924,27.9384,27.8952,27.9096,16800.0
2009-12-16 12:30:00,38.74,38.74,38.67,38.69,25900.0,27.9096,27.9096,27.8591,27.8735,25900.0
2009-12-16 12:35:00,38.69,38.69,38.64,38.68,20800.0,27.8735,27.8735,27.8375,27.8663,20800.0
2009-12-16 12:40:00,38.68,38.7,38.67,38.69,15600.0,27.8663,27.8807,27.8591,27.8735,15600.0
2009-12-16 12:45:00,38.68,38.69,38.63,38.63,21600.0,27.8663,27.8735,27.8303,27.8303,21600.0
2009-12-16 12:50:00,38.65,38.66,38.62,38.66,17000.0,27.8447,27.8519,27.8231,27.8519,17000.0
2009-12-16 12:55:00,38.66,38.67,38.64,38.64,13600.0,27.8519,27.8591,27.8375,27.8375,13600.0
2009-12-16 13:00:00,38.64,38.66,38.63,38.64,16600.0,27.8375,27.8519,27.8303,27.8375,16600.0
2009-12-16 13:05:00,38.63,38.66,38.63,38.65,34000.0,27.8303,27.8519,27.8303,27.8447,34000.0
2009-12-16 13:10:00,38.66,38.66,38.63,38.65,16800.0,27.8519,27.8519,27.8303,27.8447,16800.0
2009-12-16 13:15:00,38.65,38.65,38.63,38.64,18100.0,27.8447,27.8447,27.8303,27.8375,18100.0
2009-12-16 13:20:00,38.65,38.67,38.64,38.66,35900.0,27.8447,27.8591,27.8375,27.8519,35900.0
2009-12-16 13:25:00,38.66,38.68,38.64,38.66,30700.0,27.8519,27.8663,27.8375,27.8519,30700.0
2009-12-16 13:30:00,38.66,38.66,38.63,38.63,17600.0,27.8519,27.8519,27.8303,27.8303,17600.0
2009-12-16 13:35:00,38.65,38.65,38.63,38.64,4700.0,27.8447,27.8447,27.8303,27.8375,4700.0
2009-12-16 13:40:00,38.64,38.66,38.62,38.63,23600.0,27.8375,27.8519,27.8231,27.8303,23600.0
2009-12-16 13:45:00,38.62,38.66,38.61,38.65,19800.0,27.8231,27.8519,27.8159,27.8447,19800.0
2009-12-16 13:50:00,38.64,38.65,38.64,38.64,10500.0,27.8375,27.8447,27.8375,27.8375,10500.0
2009-12-16 13:55:00,38.65,38.65,38.58,38.58,17500.0,27.8447,27.8447,27.7943,27.7943,17500.0
2009-12-16 14:00:00,38.58,38.6,38.56,38.56,35600.0,27.7943,27.8087,27.7799,27.7799,35600.0
2009-12-16 14:05:00,38.56,38.56,38.51,38.52,27700.0,27.7799,27.7799,27.7439,27.7511,27700.0
2009-12-16 14:10:00,38.52,38.57,38.5,38.5,18400.0,27.7511,27.7871,27.7367,27.7367,18400.0
2009-12-16 14:15:00,38.51,38.59,38.46,38.49,53400.0,27.7439,27.8015,27.7078,27.7295,53400.0
2009-12-16 14:20:00,38.49,38.5,38.34,38.39,47100.0,27.7295,27.7367,27.6214,27.6574,47100.0
2009-12-16 14:25:00,38.39,38.4,38.36,38.38,55400.0,27.6574,27.6646,27.6358,27.6502,55400.0
2009-12-16 14:30:00,38.38,38.39,38.33,38.33,144500.0,27.6502,27.6574,27.6142,27.6142,144500.0
2009-12-16 14:35:00,38.34,38.35,38.28,38.3,112600.0,27.6214,27.6286,27.5782,27.5926,112600.0
2009-12-16 14:40:00,38.3,38.31,38.23,38.23,154300.0,27.5926,27.5998,27.5421,27.5421,154300.0
2009-12-16 14:45:00,38.23,38.3,38.22,38.24,47000.0,27.5421,27.5926,27.5349,27.5493,47000.0
2009-12-16 14:50:00,38.23,38.25,38.17,38.17,57900.0,27.5421,27.5566,27.4989,27.4989,57900.0
2009-12-16 14:55:00,38.17,38.21,38.12,38.14,62900.0,27.4989,27.5277,27.4629,27.4773,62900.0
2009-12-16 15:00:00,38.13,38.16,38.07,38.08,59500.0,27.4701,27.4917,27.4269,27.4341,59500.0
2009-12-16 15:05:00,38.07,38.15,38.07,38.07,62500.0,27.4269,27.4845,27.4269,27.4269,62500.0
2009-12-16 15:10:00,38.07,38.15,38.07,38.14,44300.0,27.4269,27.4845,27.4269,27.4773,44300.0
2009-12-16 15:15:00,38.13,38.19,38.1,38.16,67600.0,27.4701,27.5133,27.4485,27.4917,67600.0
2009-12-16 15:20:00,38.17,38.22,38.11,38.14,47200.0,27.4989,27.5349,27.4557,27.4773,47200.0
2009-12-16 15:25:00,38.13,38.14,38.02,38.02,43300.0,27.4701,27.4773,27.3909,27.3909,43300.0
2009-12-16 15:30:00,38.03,38.07,38.01,38.03,62700.0,27.3981,27.4269,27.3836,27.3981,62700.0
2009-12-16 15:35:00,38.03,38.12,37.99,38.06,85900.0,27.3981,27.4629,27.3692,27.4197,85900.0
2009-12-16 15:40:00,38.07,38.07,38.0,38.01,83900.0,27.4269,27.4269,27.3764,27.3836,83900.0
2009-12-16 15:45:00,38.01,38.03,37.98,38.01,109200.0,27.3836,27.3981,27.362,27.3836,109200.0
2009-12-16 15:50:00,38.02,38.03,37.99,38.0,112900.0,27.3909,27.3981,27.3692,27.3764,112900.0
2009-12-16 15:55:00,38.0,38.06,37.97,38.0,179800.0,27.3764,27.4197,27.3548,27.3764,179800.0
2009-12-17 09:30:00,37.73,37.98,37.7,37.95,21800.0,27.1819,27.362,27.1603,27.3404,21800.0
2009-12-17 09:35:00,37.93,38.12,37.91,38.06,32900.0,27.326,27.4629,27.3116,27.4197,32900.0
2009-12-17 09:40:00,38.06,38.09,37.86,37.94,35400.0,27.4197,27.4413,27.2756,27.3332,35400.0
2009-12-17 09:45:00,37.96,38.0,37.9,37.99,20200.0,27.3476,27.3764,27.3044,27.3692,20200.0
2009-12-17 09:50:00,37.99,38.06,37.9,38.06,22900.0,27.3692,27.4197,27.3044,27.4197,22900.0
2009-12-17 09:55:00,38.06,38.14,38.02,38.13,20800.0,27.4197,27.4773,27.3909,27.4701,20800.0
2009-12-17 10:00:00,38.13,38.25,38.04,38.04,20900.0,27.4701,27.5566,27.4053,27.4053,20900.0
2009-12-17 10:05:00,38.05,38.21,38.02,38.2,15200.0,27.4125,27.5277,27.3909,27.5205,15200.0
2009-12-17 10:10:00,38.2,38.26,38.16,38.22,23100.0,27.5205,27.5638,27.4917,27.5349,23100.0
2009-12-17 10:15:00,38.23,38.31,38.23,38.24,68800.0,27.5421,27.5998,27.5421,27.5493,68800.0
2009-12-17 10:20:00,38.25,38.26,38.19,38.24,11400.0,27.5566,27.5638,27.5133,27.5493,11400.0
2009-12-17 10:25:00,38.24,38.3,38.2,38.22,22700.0,27.5493,27.5926,27.5205,27.5349,22700.0
2009-12-17 10:30:00,38.22,38.23,38.12,38.17,11300.0,27.5349,27.5421,27.4629,27.4989,11300.0
2009-12-17 10:35:00,38.17,38.22,38.14,38.22,12100.0,27.4989,27.5349,27.4773,27.5349,12100.0
2009-12-17 10:40:00,38.21,38.25,38.2,38.22,9200.0,27.5277,27.5566,27.5205,27.5349,9200.0
2009-12-17 10:45:00,38.22,38.25,38.21,38.24,15100.0,27.5349,27.5566,27.5277,27.5493,15100.0
2009-12-17 10:50:00,38.25,38.27,38.24,38.25,8700.0,27.5566,27.571,27.5493,27.5566,8700.0
2009-12-17 10:55:00,38.25,38.31,38.24,38.26,13000.0,27.5566,27.5998,27.5493,27.5638,13000.0
2009-12-17 11:00:00,38.25,38.28,38.2,38.27,23100.0,27.5566,27.5782,27.5205,27.571,23100.0
2009-12-17 11:05:00,38.28,38.34,38.21,38.21,28700.0,27.5782,27.6214,27.5277,27.5277,28700.0
2009-12-17 11:10:00,38.21,38.22,38.17,38.19,14800.0,27.5277,27.5349,27.4989,27.5133,14800.0
2009-12-17 11:15:00,38.2,38.21,38.14,38.18,13100.0,27.5205,27.5277,27.4773,27.5061,13100.0
2009-12-17 11:20:00,38.17,38.21,38.12,38.17,28900.0,27.4989,27.5277,27.4629,27.4989,28900.0
2009-12-17 11:25:00,38.16,38.2,38.08,38.1,28400.0,27.4917,27.5205,27.4341,27.4485,28400.0
2009-12-17 11:30:00,38.1,38.1,38.02,38.03,10800.0,27.4485,27.4485,27.3909,27.3981,10800.0
2009-12-17 11:35:00,38.04,38.09,38.03,38.09,22700.0,27.4053,27.4413,27.3981,27.4413,22700.0
2009-12-17 11:40:00,38.08,38.12,38.08,38.1,8300.0,27.4341,27.4629,27.4341,27.4485,8300.0
2009-12-17 11:45:00,38.09,38.1,38.06,38.07,19000.0,27.4413,27.4485,27.4197,27.4269,19000.0
2009-12-17 11:50:00,38.06,38.07,38.04,38.04,11100.0,27.4197,27.4269,27.4053,27.4053,11100.0
2009-12-17 11:55:00,38.05,38.17,38.05,38.17,14500.0,27.4125,27.4989,27.4125,27.4989,14500.0
2009-12-17 12:00:00,38.17,38.17,37.99,37.99,11900.0,27.4989,27.4989,27.3692,27.3692,11900.0
2009-12-17 12:05:00,38.0,38.02,37.97,37.98,10800.0,27.3764,27.3909,27.3548,27.362,10800.0
2009-12-17 12:10:00,37.99,38.01,37.98,37.99,9000.0,27.3692,27.3836,27.362,27.3692,9000.0
2009-12-17 12:15:00,38.0,38.0,37.94,37.98,6400.0,27.3764,27.3764,27.3332,27.362,6400.0
2009-12-17 12:20:00,37.98,38.0,37.96,37.97,5600.0,27.362,27.3764,27.3476,27.3548,5600.0
2009-12-17 12:25:00,37.95,37.96,37.93,37.96,5700.0,27.3404,27.3476,27.326,27.3476,5700.0
2009-12-17 12:30:00,37.97,38.0,37.97,37.99,6300.0,27.3548,27.3764,27.3548,27.3692,6300.0
2009-12-17 12:35:00,38.0,38.0,37.96,37.99,11900.0,27.3764,27.3764,27.3476,27.3692,11900.0
2009-12-17 12:40:00,37.97,37.97,37.93,37.96,6900.0,27.3548,27.3548,27.326,27.3476,6900.0
2009-12-17 12:45:00,37.97,37.99,37.93,37.99,19200.0,27.3548,27.3692,27.326,27.3692,19200.0
2009-12-17 12:50:00,38.0,38.02,37.96,37.99,49300.0,27.3764,27.3909,27.3476,27.3692,49300.0
2009-12-17 12:55:00,37.98,38.0,37.97,38.0,14800.0,27.362,27.3764,27.3548,27.3764,14800.0
2009-12-17 13:00:00,38.0,38.06,38.0,38.0,23500.0,27.3764,27.4197,27.3764,27.3764,23500.0
2009-12-17 13:05:00,38.01,38.05,37.99,38.03,15300.0,27.3836,27.4125,27.3692,27.3981,15300.0
2009-12-17 13:10:00,38.03,38.03,38.0,38.01,15800.0,27.3981,27.3981,27.3764,27.3836,15800.0
2009-12-17 13:15:00,38.0,38.03,38.0,38.0,11700.0,27.3764,27.3981,27.3764,27.3764,11700.0
2009-12-17 13:20:00,37.99,38.01,37.96,37.97,8100.0,27.3692,27.3836,27.3476,27.3548,8100.0
2009-12-17 13:25:00,37.97,38.05,37.97,38.02,90600.0,27.3548,27.4125,27.3548,27.3909,90600.0
2009-12-17 13:30:00,38.02,38.03,38.0,38.0,23800.0,27.3909,27.3981,27.3764,27.3764,23800.0
2009-12-17 13:35:00,38.0,38.01,37.98,37.98,26700.0,27.3764,27.3836,27.362,27.362,26700.0
2009-12-17 13:40:00,37.99,37.99,37.94,37.94,11100.0,27.3692,27.3692,27.3332,27.3332,11100.0
2009-12-17 13:45:00,37.94,37.97,37.93,37.94,20100.0,27.3332,27.3548,27.326,27.3332,20100.0
2009-12-17 13:50:00,37.93,38.0,37.93,37.99,9700.0,27.326,27.3764,27.326,27.3692,9700.0
2009-12-17 13:55:00,37.99,38.01,37.96,38.01,6500.0,27.3692,27.3836,27.3476,27.3836,6500.0
2009-12-17 14:00:00,37.98,38.0,37.96,37.96,20500.0,27.362,27.3764,27.3476,27.3476,20500.0
2009-12-17 14:05:00,37.95,37.95,37.93,37.94,8800.0,27.3404,27.3404,27.326,27.3332,8800.0
2009-12-17 14:10:00,37.93,37.96,37.93,37.94,15800.0,27.326,27.3476,27.326,27.3332,15800.0
2009-12-17 14:15:00,37.94,37.97,37.89,37.9,15600.0,27.3332,27.3548,27.2972,27.3044,15600.0
2009-12-17 14:20:00,37.9,37.95,37.9,37.91,6800.0,27.3044,27.3404,27.3044,27.3116,6800.0
2009-12-17 14:25:00,37.92,37.94,37.91,37.91,7200.0,27.3188,27.3332,27.3116,27.3116,7200.0
2009-12-17 14:30:00,37.91,37.93,37.9,37.92,11800.0,27.3116,27.326,27.3044,27.3188,11800.0
2009-12-17 14:35:00,37.92,37.98,37.92,37.96,35500.0,27.3188,27.362,27.3188,27.3476,35500.0
2009-12-17 14:40:00,37.95,37.96,37.89,37.91,12600.0,27.3404,27.3476,27.2972,27.3116,12600.0
2009-12-17 14:45:00,37.9,37.91,37.88,37.89,11900.0,27.3044,27.3116,27.29,27.2972,11900.0
2009-12-17 14:50:00,37.89,37.94,37.87,37.93,26800.0,27.2972,27.3332,27.2828,27.326,26800.0
2009-12-17 14:55:00,37.93,37.93,37.89,37.9,10500.0,27.326,27.326,27.2972,27.3044,10500.0
2009-12-17 15:00:00,37.89,37.9,37.85,37.88,9700.0,27.2972,27.3044,27.2684,27.29,9700.0
2009-12-17 15:05:00,37.89,37.92,37.88,37.91,19600.0,27.2972,27.3188,27.29,27.3116,19600.0
2009-12-17 15:10:00,37.91,37.92,37.85,37.86,20900.0,27.3116,27.3188,27.2684,27.2756,20900.0
2009-12-17 15:15:00,37.87,37.92,37.87,37.9,42900.0,27.2828,27.3188,27.2828,27.3044,42900.0
2009-12-17 15:20:00,37.91,37.95,37.89,37.89,25300.0,27.3116,27.3404,27.2972,27.2972,25300.0
2009-12-17 15:25:00,37.9,37.9,37.87,37.88,19800.0,27.3044,27.3044,27.2828,27.29,19800.0
2009-12-17 15:30:00,37.88,37.91,37.85,37.9,39600.0,27.29,27.3116,27.2684,27.3044,39600.0
2009-12-17 15:35:00,37.9,37.9,37.84,37.86,22300.0,27.3044,27.3044,27.2612,27.2756,22300.0
2009-12-17 15:40:00,37.87,37.92,37.86,37.88,87600.0,27.2828,27.3188,27.2756,27.29,87600.0
2009-12-17 15:45:00,37.88,37.88,37.76,37.8,46700.0,27.29,27.29,27.2035,27.2324,46700.0
2009-12-17 15:50:00,37.8,37.83,37.75,37.78,37500.0,27.2324,27.254,27.1963,27.218,37500.0
2009-12-17 15:55:00,37.77,37.81,37.75,37.78,72500.0,27.2107,27.2396,27.1963,27.218,72500.0
2009-12-18 09:30:00,38.14,38.38,38.08,38.21,399200.0,27.4773,27.6502,27.4341,27.5277,399200.0
2009-12-18 09:35:00,38.17,38.24,38.03,38.23,14900.0,27.4989,27.5493,27.3981,27.5421,14900.0
2009-12-18 09:40:00,38.2,38.22,38.14,38.2,7000.0,27.5205,27.5349,27.4773,27.5205,7000.0
2009-12-18 09:45:00,38.22,38.26,38.01,38.06,14900.0,27.5349,27.5638,27.3836,27.4197,14900.0
2009-12-18 09:50:00,38.07,38.19,38.05,38.14,8700.0,27.4269,27.5133,27.4125,27.4773,8700.0
2009-12-18 09:55:00,38.14,38.19,38.08,38.12,11000.0,27.4773,27.5133,27.4341,27.4629,11000.0
2009-12-18 10:00:00,38.13,38.15,37.97,37.99,14500.0,27.4701,27.4845,27.3548,27.3692,14500.0
2009-12-18 10:05:00,37.98,38.01,37.95,38.0,13100.0,27.362,27.3836,27.3404,27.3764,13100.0
2009-12-18 10:10:00,37.98,38.03,37.94,37.96,15500.0,27.362,27.3981,27.3332,27.3476,15500.0
2009-12-18 10:15:00,37.96,38.0,37.92,37.94,12500.0,27.3476,27.3764,27.3188,27.3332,12500.0
2009-12-18 10:20:00,37.93,37.95,37.87,37.9,17900.0,27.326,27.3404,27.2828,27.3044,17900.0
2009-12-18 10:25:00,37.9,37.96,37.9,37.94,23000.0,27.3044,27.3476,27.3044,27.3332,23000.0
2009-12-18 10:30:00,37.93,37.94,37.8,37.82,28100.0,27.326,27.3332,27.2324,27.2468,28100.0
2009-12-18 10:35:00,37.83,37.87,37.8,37.85,19800.0,27.254,27.2828,27.2324,27.2684,19800.0
2009-12-18 10:40:00,37.85,37.86,37.77,37.79,18700.0,27.2684,27.2756,27.2107,27.2252,18700.0
2009-12-18 10:45:00,37.8,37.86,37.8,37.86,26900.0,27.2324,27.2756,27.2324,27.2756,26900.0
2009-12-18 10:50:00,37.85,37.87,37.79,37.83,27700.0,27.2684,27.2828,27.2252,27.254,27700.0
2009-12-18 10:55:00,37.83,37.9,37.83,37.87,17300.0,27.254,27.3044,27.254,27.2828,17300.0
2009-12-18 11:00:00,37.87,37.93,37.87,37.92,8200.0,27.2828,27.326,27.2828,27.3188,8200.0
2009-12-18 11:05:00,37.93,37.95,37.85,37.85,17200.0,27.326,27.3404,27.2684,27.2684,17200.0
2009-12-18 11:10:00,37.87,37.88,37.85,37.85,11400.0,27.2828,27.29,27.2684,27.2684,11400.0
2009-12-18 11:15:00,37.85,37.85,37.76,37.84,17700.0,27.2684,27.2684,27.2035,27.2612,17700.0
2009-12-18 11:20:00,37.84,37.9,37.84,37.89,14800.0,27.2612,27.3044,27.2612,27.2972,14800.0
2009-12-18 11:25:00,37.89,37.91,37.86,37.9,32700.0,27.2972,27.3116,27.2756,27.3044,32700.0
2009-12-18 11:30:00,37.9,37.92,37.86,37.9,15700.0,27.3044,27.3188,27.2756,27.3044,15700.0
2009-12-18 11:35:00,37.89,37.9,37.81,37.84,10500.0,27.2972,27.3044,27.2396,27.2612,10500.0
2009-12-18 11:40:00,37.83,37.83,37.76,37.79,14400.0,27.254,27.254,27.2035,27.2252,14400.0
2009-12-18 11:45:00,37.78,37.8,37.78,37.79,7300.0,27.218,27.2324,27.218,27.2252,7300.0
2009-12-18 11:50:00,37.8,37.85,37.79,37.84,23400.0,27.2324,27.2684,27.2252,27.2612,23400.0
2009-12-18 11:55:00,37.84,37.86,37.83,37.85,8400.0,27.2612,27.2756,27.254,27.2684,8400.0
2009-12-18 12:00:00,37.85,37.89,37.83,37.87,13900.0,27.2684,27.2972,27.254,27.2828,13900.0
2009-12-18 12:05:00,37.87,37.89,37.82,37.88,9600.0,27.2828,27.2972,27.2468,27.29,9600.0
2009-12-18 12:10:00,37.88,37.89,37.87,37.89,9200.0,27.29,27.2972,27.2828,27.2972,9200.0
2009-12-18 12:15:00,37.89,37.9,37.86,37.86,51600.0,27.2972,27.3044,27.2756,27.2756,51600.0
2009-12-18 12:20:00,37.86,37.88,37.85,37.86,9800.0,27.2756,27.29,27.2684,27.2756,9800.0
2009-12-18 12:25:00,37.86,37.89,37.86,37.87,5700.0,27.2756,27.2972,27.2756,27.2828,5700.0
2009-12-18 12:30:00,37.89,37.92,37.89,37.89,116700.0,27.2972,27.3188,27.2972,27.2972,116700.0
2009-12-18 12:35:00,37.9,37.9,37.88,37.88,8500.0,27.3044,27.3044,27.29,27.29,8500.0
2009-12-18 12:40:00,37.89,37.89,37.84,37.87,10900.0,27.2972,27.2972,27.2612,27.2828,10900.0
2009-12-18 12:45:00,37.87,37.89,37.85,37.88,13600.0,27.2828,27.2972,27.2684,27.29,13600.0
2009-12-18 12:50:00,37.9,37.91,37.85,37.88,29200.0,27.3044,27.3116,27.2684,27.29,29200.0
2009-12-18 12:55:00,37.87,37.89,37.85,37.87,11000.0,27.2828,27.2972,27.2684,27.2828,11000.0
2009-12-18 13:00:00,37.87,37.89,37.87,37.89,9200.0,27.2828,27.2972,27.2828,27.2972,9200.0
2009-12-18 13:05:00,37.88,37.9,37.88,37.9,18400.0,27.29,27.3044,27.29,27.3044,18400.0
2009-12-18 13:10:00,37.89,37.9,37.85,37.85,17000.0,27.2972,27.3044,27.2684,27.2684,17000.0
2009-12-18 13:15:00,37.85,37.87,37.84,37.85,36700.0,27.2684,27.2828,27.2612,27.2684,36700.0
2009-12-18 13:20:00,37.86,37.88,37.84,37.86,34300.0,27.2756,27.29,27.2612,27.2756,34300.0
2009-12-18 13:25:00,37.86,37.9,37.85,37.86,25300.0,27.2756,27.3044,27.2684,27.2756,25300.0
2009-12-18 13:30:00,37.87,37.89,37.86,37.87,12200.0,27.2828,27.2972,27.2756,27.2828,12200.0
2009-12-18 13:35:00,37.88,37.89,37.85,37.87,14600.0,27.29,27.2972,27.2684,27.2828,14600.0
2009-12-18 13:40:00,37.87,37.88,37.86,37.87,4900.0,27.2828,27.29,27.2756,27.2828,4900.0
2009-12-18 13:45:00,37.87,37.89,37.87,37.88,15600.0,27.2828,27.2972,27.2828,27.29,15600.0
2009-12-18 13:50:00,37.87,37.88,37.85,37.87,12000.0,27.2828,27.29,27.2684,27.2828,12000.0
2009-12-18 13:55:00,37.88,37.88,37.85,37.87,11300.0,27.29,27.29,27.2684,27.2828,11300.0
2009-12-18 14:00:00,37.87,37.89,37.85,37.89,15500.0,27.2828,27.2972,27.2684,27.2972,15500.0
2009-12-18 14:05:00,37.89,37.94,37.88,37.94,15700.0,27.2972,27.3332,27.29,27.3332,15700.0
2009-12-18 14:10:00,37.94,37.94,37.88,37.88,27300.0,27.3332,27.3332,27.29,27.29,27300.0
2009-12-18 14:15:00,37.9,37.91,37.87,37.9,21900.0,27.3044,27.3116,27.2828,27.3044,21900.0
2009-12-18 14:20:00,37.9,37.9,37.88,37.89,21400.0,27.3044,27.3044,27.29,27.2972,21400.0
2009-12-18 14:25:00,37.89,37.92,37.87,37.92,13400.0,27.2972,27.3188,27.2828,27.3188,13400.0
2009-12-18 14:30:00,37.9,37.91,37.88,37.9,12400.0,27.3044,27.3116,27.29,27.3044,12400.0
2009-12-18 14:35:00,37.9,37.92,37.89,37.91,6000.0,27.3044,27.3188,27.2972,27.3116,6000.0
2009-12-18 14:40:00,37.92,37.92,37.9,37.91,23100.0,27.3188,27.3188,27.3044,27.3116,23100.0
2009-12-18 14:45:00,37.91,37.91,37.87,37.88,20100.0,27.3116,27.3116,27.2828,27.29,20100.0
2009-12-18 14:50:00,37.87,37.91,37.86,37.9,27600.0,27.2828,27.3116,27.2756,27.3044,27600.0
2009-12-18 14:55:00,37.9,37.91,37.89,37.9,50100.0,27.3044,27.3116,27.2972,27.3044,50100.0
2009-12-18 15:00:00,37.9,37.91,37.89,37.9,24200.0,27.3044,27.3116,27.2972,27.3044,24200.0
2009-12-18 15:05:00,37.9,37.96,37.89,37.92,40000.0,27.3044,27.3476,27.2972,27.3188,40000.0
2009-12-18 15:10:00,37.93,37.94,37.91,37.93,33400.0,27.326,27.3332,27.3116,27.326,33400.0
2009-12-18 15:15:00,37.92,38.0,37.91,37.99,34800.0,27.3188,27.3764,27.3116,27.3692,34800.0
2009-12-18 15:20:00,37.99,38.01,37.96,37.97,122300.0,27.3692,27.3836,27.3476,27.3548,122300.0
2009-12-18 15:25:00,37.96,37.97,37.9,37.92,46700.0,27.3476,27.3548,27.3044,27.3188,46700.0
2009-12-18 15:30:00,37.91,37.94,37.89,37.9,50000.0,27.3116,27.3332,27.2972,27.3044,50000.0
2009-12-18 15:35:00,37.9,37.92,37.88,37.9,53700.0,27.3044,27.3188,27.29,27.3044,53700.0
2009-12-18 15:40:00,37.88,37.91,37.85,37.91,83100.0,27.29,27.3116,27.2684,27.3116,83100.0
2009-12-18 15:45:00,37.91,37.92,37.88,37.88,109500.0,27.3116,27.3188,27.29,27.29,109500.0
2009-12-18 15:50:00,37.89,37.99,37.89,37.99,87000.0,27.2972,27.3692,27.2972,27.3692,87000.0
2009-12-18 15:55:00,37.99,38.03,37.94,38.03,127300.0,27.3692,27.3981,27.3332,27.3981,127300.0
2009-12-21 09:30:00,38.11,38.34,38.04,38.31,29200.0,27.4557,27.6214,27.4053,27.5998,29200.0
2009-12-21 09:35:00,38.3,38.52,38.28,38.42,32100.0,27.5926,27.7511,27.5782,27.679,32100.0
2009-12-21 09:40:00,38.42,38.46,38.36,38.38,15100.0,27.679,27.7078,27.6358,27.6502,15100.0
2009-12-21 09:45:00,38.4,38.52,38.39,38.47,14200.0,27.6646,27.7511,27.6574,27.715,14200.0
2009-12-21 09:50:00,38.48,38.61,38.47,38.57,38400.0,27.7223,27.8159,27.715,27.7871,38400.0
2009-12-21 09:55:00,38.56,38.6,38.53,38.56,26800.0,27.7799,27.8087,27.7583,27.7799,26800.0
2009-12-21 10:00:00,38.57,38.58,38.47,38.54,32600.0,27.7871,27.7943,27.715,27.7655,32600.0
2009-12-21 10:05:00,38.55,38.68,38.52,38.65,23600.0,27.7727,27.8663,27.7511,27.8447,23600.0
2009-12-21 10:10:00,38.65,38.69,38.64,38.68,19100.0,27.8447,27.8735,27.8375,27.8663,19100.0
2009-12-21 10:15:00,38.68,38.72,38.68,38.7,17300.0,27.8663,27.8952,27.8663,27.8807,17300.0
2009-12-21 10:20:00,38.7,38.74,38.68,38.69,25700.0,27.8807,27.9096,27.8663,27.8735,25700.0
2009-12-21 10:25:00,38.69,38.73,38.67,38.67,18000.0,27.8735,27.9024,27.8591,27.8591,18000.0
2009-12-21 10:30:00,38.67,38.69,38.58,38.58,35300.0,27.8591,27.8735,27.7943,27.7943,35300.0
2009-12-21 10:35:00,38.58,38.61,38.49,38.49,75900.0,27.7943,27.8159,27.7295,27.7295,75900.0
2009-12-21 10:40:00,38.5,38.54,38.46,38.54,37000.0,27.7367,27.7655,27.7078,27.7655,37000.0
2009-12-21 10:45:00,38.54,38.54,38.46,38.52,16900.0,27.7655,27.7655,27.7078,27.7511,16900.0
2009-12-21 10:50:00,38.53,38.53,38.43,38.43,32700.0,27.7583,27.7583,27.6862,27.6862,32700.0
2009-12-21 10:55:00,38.44,38.44,38.39,38.42,13600.0,27.6934,27.6934,27.6574,27.679,13600.0
2009-12-21 11:00:00,38.42,38.47,38.41,38.46,12900.0,27.679,27.715,27.6718,27.7078,12900.0
2009-12-21 11:05:00,38.47,38.54,38.47,38.54,63500.0,27.715,27.7655,27.715,27.7655,63500.0
2009-12-21 11:10:00,38.55,38.58,38.48,38.49,49200.0,27.7727,27.7943,27.7223,27.7295,49200.0
2009-12-21 11:15:00,38.49,38.5,38.47,38.49,12500.0,27.7295,27.7367,27.715,27.7295,12500.0
2009-12-21 11:20:00,38.48,38.53,38.47,38.49,20500.0,27.7223,27.7583,27.715,27.7295,20500.0
2009-12-21 11:25:00,38.49,38.51,38.46,38.5,30000.0,27.7295,27.7439,27.7078,27.7367,30000.0
2009-12-21 11:30:00,38.49,38.51,38.47,38.47,49400.0,27.7295,27.7439,27.715,27.715,49400.0
2009-12-21 11:35:00,38.47,38.51,38.47,38.49,20300.0,27.715,27.7439,27.715,27.7295,20300.0
2009-12-21 11:40:00,38.49,38.51,38.48,38.51,26800.0,27.7295,27.7439,27.7223,27.7439,26800.0
2009-12-21 11:45:00,38.5,38.5,38.31,38.32,139200.0,27.7367,27.7367,27.5998,27.607,139200.0
2009-12-21 11:50:00,38.32,38.4,38.32,38.39,13900.0,27.607,27.6646,27.607,27.6574,13900.0
2009-12-21 11:55:00,38.4,38.47,38.4,38.46,7700.0,27.6646,27.715,27.6646,27.7078,7700.0
2009-12-21 12:00:00,38.45,38.53,38.44,38.53,8200.0,27.7006,27.7583,27.6934,27.7583,8200.0
2009-12-21 12:05:00,38.52,38.54,38.47,38.48,35000.0,27.7511,27.7655,27.715,27.7223,35000.0
2009-12-21 12:10:00,38.48,38.56,38.47,38.56,12500.0,27.7223,27.7799,27.715,27.7799,12500.0
2009-12-21 12:15:00,38.55,38.57,38.49,38.51,32900.0,27.7727,27.7871,27.7295,27.7439,32900.0
2009-12-21 12:20:00,38.52,38.53,38.49,38.51,13200.0,27.7511,27.7583,27.7295,27.7439,13200.0
2009-12-21 12:25:00,38.52,38.53,38.44,38.46,36400.0,27.7511,27.7583,27.6934,27.7078,36400.0
2009-12-21 12:30:00,38.47,38.51,38.47,38.49,10300.0,27.715,27.7439,27.715,27.7295,10300.0
2009-12-21 12:35:00,38.48,38.51,38.47,38.47,11800.0,27.7223,27.7439,27.715,27.715,11800.0
2009-12-21 12:40:00,38.47,38.5,38.46,38.47,9700.0,27.715,27.7367,27.7078,27.715,9700.0
2009-12-21 12:45:00,38.48,38.48,38.47,38.47,2500.0,27.7223,27.7223,27.715,27.715,2500.0
2009-12-21 12:50:00,38.48,38.5,38.47,38.5,10200.0,27.7223,27.7367,27.715,27.7367,10200.0
2009-12-21 12:55:00,38.49,38.51,38.45,38.45,11800.0,27.7295,27.7439,27.7006,27.7006,11800.0
2009-12-21 13:00:00,38.46,38.46,38.45,38.46,2100.0,27.7078,27.7078,27.7006,27.7078,2100.0
2009-12-21 13:05:00,38.45,38.47,38.43,38.43,53800.0,27.7006,27.715,27.6862,27.6862,53800.0
2009-12-21 13:10:00,38.43,38.45,38.39,38.43,22100.0,27.6862,27.7006,27.6574,27.6862,22100.0
2009-12-21 13:15:00,38.41,38.42,38.38,38.4,11200.0,27.6718,27.679,27.6502,27.6646,11200.0
2009-12-21 13:20:00,38.39,38.41,38.38,38.38,15100.0,27.6574,27.6718,27.6502,27.6502,15100.0
2009-12-21 13:25:00,38.38,38.42,38.38,38.41,13900.0,27.6502,27.679,27.6502,27.6718,13900.0
2009-12-21 13:30:00,38.42,38.42,38.4,38.42,6700.0,27.679,27.679,27.6646,27.679,6700.0
2009-12-21 13:35:00,38.41,38.43,38.39,38.4,18900.0,27.6718,27.6862,27.6574,27.6646,18900.0
2009-12-21 13:40:00,38.4,38.43,38.4,38.43,15600.0,27.6646,27.6862,27.6646,27.6862,15600.0
2009-12-21 13:45:00,38.42,38.43,38.39,38.39,58100.0,27.679,27.6862,27.6574,27.6574,58100.0
2009-12-21 13:50:00,38.4,38.4,38.35,38.36,20600.0,27.6646,27.6646,27.6286,27.6358,20600.0
2009-12-21 13:55:00,38.35,38.36,38.31,38.32,13000.0,27.6286,27.6358,27.5998,27.607,13000.0
2009-12-21 14:00:00,38.32,38.35,38.3,38.34,14900.0,27.607,27.6286,27.5926,27.6214,14900.0
2009-12-21 14:05:00,38.33,38.38,38.33,38.38,13500.0,27.6142,27.6502,27.6142,27.6502,13500.0
2009-12-21 14:10:00,38.38,38.4,38.37,38.4,7100.0,27.6502,27.6646,27.643,27.6646,7100.0
2009-12-21 14:15:00,38.4,38.41,38.35,38.35,20700.0,27.6646,27.6718,27.6286,27.6286,20700.0
2009-12-21 14:20:00,38.35,38.42,38.35,38.4,26900.0,27.6286,27.679,27.6286,27.6646,26900.0
2009-12-21 14:25:00,38.41,38.41,38.4,38.4,8400.0,27.6718,27.6718,27.6646,27.6646,8400.0
2009-12-21 14:30:00,38.4,38.45,38.4,38.41,64100.0,27.6646,27.7006,27.6646,27.6718,64100.0
2009-12-21 14:35:00,38.42,38.42,38.36,38.37,24700.0,27.679,27.679,27.6358,27.643,24700.0
2009-12-21 14:40:00,38.37,38.42,38.36,38.42,13600.0,27.643,27.679,27.6358,27.679,13600.0
2009-12-21 14:45:00,38.42,38.45,38.39,38.42,73700.0,27.679,27.7006,27.6574,27.679,73700.0
2009-12-21 14:50:00,38.42,38.44,38.39,38.39,61600.0,27.679,27.6934,27.6574,27.6574,61600.0
2009-12-21 14:55:00,38.39,38.49,38.38,38.43,48800.0,27.6574,27.7295,27.6502,27.6862,48800.0
2009-12-21 15:00:00,38.43,38.44,38.38,38.38,16600.0,27.6862,27.6934,27.6502,27.6502,16600.0
2009-12-21 15:05:00,38.38,38.41,38.35,38.35,18300.0,27.6502,27.6718,27.6286,27.6286,18300.0
2009-12-21 15:10:00,38.35,38.42,38.33,38.39,35300.0,27.6286,27.679,27.6142,27.6574,35300.0
2009-12-21 15:15:00,38.39,38.4,38.34,38.38,29900.0,27.6574,27.6646,27.6214,27.6502,29900.0
2009-12-21 15:20:00,38.38,38.4,38.35,38.35,24800.0,27.6502,27.6646,27.6286,27.6286,24800.0
2009-12-21 15:25:00,38.35,38.36,38.33,38.33,23700.0,27.6286,27.6358,27.6142,27.6142,23700.0
2009-12-21 15:30:00,38.33,38.34,38.29,38.29,25200.0,27.6142,27.6214,27.5854,27.5854,25200.0
2009-12-21 15:35:00,38.29,38.36,38.28,38.36,29900.0,27.5854,27.6358,27.5782,27.6358,29900.0
2009-12-21 15:40:00,38.36,38.4,38.35,38.39,39900.0,27.6358,27.6646,27.6286,27.6574,39900.0
2009-12-21 15:45:00,38.39,38.43,38.38,38.38,30700.0,27.6574,27.6862,27.6502,27.6502,30700.0
2009-12-21 15:50:00,38.39,38.42,38.37,38.41,40900.0,27.6574,27.679,27.643,27.6718,40900.0
2009-12-21 15:55:00,38.41,38.43,38.35,38.39,65900.0,27.6718,27.6862,27.6286,27.6574,65900.0
2009-12-22 09:30:00,38.42,38.65,38.39,38.49,23700.0,27.679,27.8447,27.6574,27.7295,23700.0
2009-12-22 09:35:00,38.54,38.69,38.46,38.69,10400.0,27.7655,27.8735,27.7078,27.8735,10400.0
2009-12-22 09:40:00,38.7,38.77,38.57,38.57,7600.0,27.8807,27.9312,27.7871,27.7871,7600.0
2009-12-22 09:45:00,38.63,38.63,38.43,38.43,10300.0,27.8303,27.8303,27.6862,27.6862,10300.0
2009-12-22 09:50:00,38.45,38.54,38.41,38.41,10200.0,27.7006,27.7655,27.6718,27.6718,10200.0
2009-12-22 09:55:00,38.41,38.54,38.39,38.45,5000.0,27.6718,27.7655,27.6574,27.7006,5000.0
2009-12-22 10:00:00,38.48,38.69,38.43,38.49,15400.0,27.7223,27.8735,27.6862,27.7295,15400.0
2009-12-22 10:05:00,38.46,38.67,38.46,38.67,7300.0,27.7078,27.8591,27.7078,27.8591,7300.0
2009-12-22 10:10:00,38.68,38.69,38.63,38.65,8300.0,27.8663,27.8735,27.8303,27.8447,8300.0
2009-12-22 10:15:00,38.64,38.68,38.62,38.62,6400.0,27.8375,27.8663,27.8231,27.8231,6400.0
2009-12-22 10:20:00,38.64,38.66,38.62,38.64,7800.0,27.8375,27.8519,27.8231,27.8375,7800.0
2009-12-22 10:25:00,38.65,38.72,38.64,38.7,7300.0,27.8447,27.8952,27.8375,27.8807,7300.0
2009-12-22 10:30:00,38.7,38.71,38.67,38.7,4800.0,27.8807,27.888,27.8591,27.8807,4800.0
2009-12-22 10:35:00,38.7,38.74,38.6,38.71,6700.0,27.8807,27.9096,27.8087,27.888,6700.0
2009-12-22 10:40:00,38.72,38.72,38.61,38.62,8500.0,27.8952,27.8952,27.8159,27.8231,8500.0
2009-12-22 10:45:00,38.61,38.61,38.57,38.58,6800.0,27.8159,27.8159,27.7871,27.7943,6800.0
2009-12-22 10:50:00,38.57,38.57,38.55,38.55,3700.0,27.7871,27.7871,27.7727,27.7727,3700.0
2009-12-22 10:55:00,38.56,38.56,38.55,38.55,6900.0,27.7799,27.7799,27.7727,27.7727,6900.0
2009-12-22 11:00:00,38.56,38.56,38.51,38.54,19000.0,27.7799,27.7799,27.7439,27.7655,19000.0
2009-12-22 11:05:00,38.53,38.6,38.52,38.6,6900.0,27.7583,27.8087,27.7511,27.8087,6900.0
2009-12-22 11:10:00,38.6,38.6,38.59,38.6,1900.0,27.8087,27.8087,27.8015,27.8087,1900.0
2009-12-22 11:15:00,38.59,38.63,38.59,38.6,6300.0,27.8015,27.8303,27.8015,27.8087,6300.0
2009-12-22 11:20:00,38.61,38.62,38.57,38.57,7500.0,27.8159,27.8231,27.7871,27.7871,7500.0
2009-12-22 11:25:00,38.57,38.59,38.49,38.49,9600.0,27.7871,27.8015,27.7295,27.7295,9600.0
2009-12-22 11:30:00,38.49,38.49,38.43,38.43,10900.0,27.7295,27.7295,27.6862,27.6862,10900.0
2009-12-22 11:35:00,38.44,38.48,38.44,38.48,12300.0,27.6934,27.7223,27.6934,27.7223,12300.0
2009-12-22 11:40:00,38.48,38.49,38.46,38.47,6000.0,27.7223,27.7295,27.7078,27.715,6000.0
2009-12-22 11:45:00,38.48,38.58,38.47,38.58,5200.0,27.7223,27.7943,27.715,27.7943,5200.0
2009-12-22 11:50:00,38.56,38.6,38.56,38.6,5400.0,27.7799,27.8087,27.7799,27.8087,5400.0
2009-12-22 11:55:00,38.59,38.62,38.59,38.6,2600.0,27.8015,27.8231,27.8015,27.8087,2600.0
2009-12-22 12:00:00,38.6,38.64,38.6,38.63,4500.0,27.8087,27.8375,27.8087,27.8303,4500.0
2009-12-22 12:05:00,38.63,38.65,38.62,38.65,3400.0,27.8303,27.8447,27.8231,27.8447,3400.0
2009-12-22 12:10:00,38.66,38.7,38.65,38.69,3300.0,27.8519,27.8807,27.8447,27.8735,3300.0
2009-12-22 12:15:00,38.69,38.7,38.68,38.7,3100.0,27.8735,27.8807,27.8663,27.8807,3100.0
2009-12-22 12:20:00,38.7,38.73,38.69,38.71,6100.0,27.8807,27.9024,27.8735,27.888,6100.0
2009-12-22 12:25:00,38.72,38.73,38.7,38.72,3700.0,27.8952,27.9024,27.8807,27.8952,3700.0
2009-12-22 12:30:00,38.72,38.73,38.71,38.71,4900.0,27.8952,27.9024,27.888,27.888,4900.0
2009-12-22 12:35:00,38.72,38.75,38.72,38.74,7300.0,27.8952,27.9168,27.8952,27.9096,7300.0
2009-12-22 12:40:00,38.74,38.75,38.73,38.73,2800.0,27.9096,27.9168,27.9024,27.9024,2800.0
2009-12-22 12:45:00,38.73,38.75,38.7,38.74,7400.0,27.9024,27.9168,27.8807,27.9096,7400.0
2009-12-22 12:50:00,38.74,38.74,38.69,38.71,6800.0,27.9096,27.9096,27.8735,27.888,6800.0
2009-12-22 12:55:00,38.71,38.74,38.68,38.74,9900.0,27.888,27.9096,27.8663,27.9096,9900.0
2009-12-22 13:00:00,38.74,38.76,38.73,38.76,5700.0,27.9096,27.924,27.9024,27.924,5700.0
2009-12-22 13:05:00,38.77,38.84,38.77,38.84,13300.0,27.9312,27.9816,27.9312,27.9816,13300.0
2009-12-22 13:10:00,38.82,38.88,38.82,38.88,6500.0,27.9672,28.0104,27.9672,28.0104,6500.0
2009-12-22 13:15:00,38.88,38.9,38.85,38.9,9200.0,28.0104,28.0248,27.9888,28.0248,9200.0
2009-12-22 13:20:00,38.89,38.9,38.89,38.9,4900.0,28.0176,28.0248,28.0176,28.0248,4900.0
2009-12-22 13:25:00,38.89,38.9,38.87,38.9,4700.0,28.0176,28.0248,28.0032,28.0248,4700.0
2009-12-22 13:30:00,38.9,38.91,38.87,38.88,16500.0,28.0248,28.032,28.0032,28.0104,16500.0
2009-12-22 13:35:00,38.88,38.93,38.87,38.92,32800.0,28.0104,28.0464,28.0032,28.0392,32800.0
2009-12-22 13:40:00,38.93,38.93,38.9,38.92,3200.0,28.0464,28.0464,28.0248,28.0392,3200.0
2009-12-22 13:45:00,38.91,38.92,38.89,38.9,2600.0,28.032,28.0392,28.0176,28.0248,2600.0
2009-12-22 13:50:00,38.9,38.95,38.89,38.94,9200.0,28.0248,28.0609,28.0176,28.0537,9200.0
2009-12-22 13:55:00,38.94,38.95,38.91,38.93,13400.0,28.0537,28.0609,28.032,28.0464,13400.0
2009-12-22 14:00:00,38.94,38.94,38.83,38.83,35700.0,28.0537,28.0537,27.9744,27.9744,35700.0
2009-12-22 14:05:00,38.82,38.88,38.82,38.86,7700.0,27.9672,28.0104,27.9672,27.996,7700.0
2009-12-22 14:10:00,38.87,38.89,38.86,38.89,30100.0,28.0032,28.0176,27.996,28.0176,30100.0
2009-12-22 14:15:00,38.89,38.95,38.88,38.93,14000.0,28.0176,28.0609,28.0104,28.0464,14000.0
2009-12-22 14:20:00,38.94,38.94,38.89,38.89,18600.0,28.0537,28.0537,28.0176,28.0176,18600.0
2009-12-22 14:25:00,38.89,38.92,38.89,38.91,4500.0,28.0176,28.0392,28.0176,28.032,4500.0
2009-12-22 14:30:00,38.91,38.91,38.87,38.87,14300.0,28.032,28.032,28.0032,28.0032,14300.0
2009-12-22 14:35:00,38.88,38.89,38.85,38.86,39800.0,28.0104,28.0176,27.9888,27.996,39800.0
2009-12-22 14:40:00,38.86,38.89,38.85,38.88,10500.0,27.996,28.0176,27.9888,28.0104,10500.0
2009-12-22 14:45:00,38.86,38.88,38.84,38.84,3700.0,27.996,28.0104,27.9816,27.9816,3700.0
2009-12-22 14:50:00,38.84,38.9,38.83,38.88,16100.0,27.9816,28.0248,27.9744,28.0104,16100.0
2009-12-22 14:55:00,38.89,38.91,38.88,38.9,5500.0,28.0176,28.032,28.0104,28.0248,5500.0
2009-12-22 15:00:00,38.9,38.91,38.87,38.89,7500.0,28.0248,28.032,28.0032,28.0176,7500.0
2009-12-22 15:05:00,38.88,38.9,38.84,38.87,14400.0,28.0104,28.0248,27.9816,28.0032,14400.0
2009-12-22 15:10:00,38.87,38.88,38.84,38.86,7500.0,28.0032,28.0104,27.9816,27.996,7500.0
2009-12-22 15:15:00,38.86,38.88,38.82,38.85,19000.0,27.996,28.0104,27.9672,27.9888,19000.0
2009-12-22 15:20:00,38.85,38.86,38.82,38.86,20500.0,27.9888,27.996,27.9672,27.996,20500.0
2009-12-22 15:25:00,38.85,38.86,38.82,38.83,16600.0,27.9888,27.996,27.9672,27.9744,16600.0
2009-12-22 15:30:00,38.84,38.9,38.82,38.84,74700.0,27.9816,28.0248,27.9672,27.9816,74700.0
2009-12-22 15:35:00,38.84,38.88,38.84,38.87,21700.0,27.9816,28.0104,27.9816,28.0032,21700.0
2009-12-22 15:40:00,38.87,38.87,38.8,38.83,19600.0,28.0032,28.0032,27.9528,27.9744,19600.0
2009-12-22 15:45:00,38.84,38.87,38.81,38.87,43500.0,27.9816,28.0032,27.96,28.0032,43500.0
2009-12-22 15:50:00,38.87,38.87,38.81,38.83,50600.0,28.0032,28.0032,27.96,27.9744,50600.0
2009-12-22 15:55:00,38.82,38.9,38.81,38.87,67900.0,27.9672,28.0248,27.96,28.0032,67900.0
2009-12-23 09:30:00,38.88,38.9,38.7,38.78,13800.0,28.0104,28.0248,27.8807,27.9384,13800.0
2009-12-23 09:35:00,38.79,38.97,38.79,38.97,5500.0,27.9456,28.0753,27.9456,28.0753,5500.0
2009-12-23 09:40:00,38.97,38.97,38.85,38.87,8100.0,28.0753,28.0753,27.9888,28.0032,8100.0
2009-12-23 09:45:00,38.89,38.95,38.83,38.94,9600.0,28.0176,28.0609,27.9744,28.0537,9600.0
2009-12-23 09:50:00,38.92,38.94,38.86,38.94,11200.0,28.0392,28.0537,27.996,28.0537,11200.0
2009-12-23 09:55:00,38.94,38.97,38.88,38.9,11500.0,28.0537,28.0753,28.0104,28.0248,11500.0
2009-12-23 10:00:00,38.89,38.9,38.78,38.9,19200.0,28.0176,28.0248,27.9384,28.0248,19200.0
2009-12-23 10:05:00,38.91,38.91,38.79,38.81,10300.0,28.032,28.032,27.9456,27.96,10300.0
2009-12-23 10:10:00,38.81,38.85,38.79,38.83,10200.0,27.96,27.9888,27.9456,27.9744,10200.0
2009-12-23 10:15:00,38.84,38.91,38.82,38.87,12800.0,27.9816,28.032,27.9672,28.0032,12800.0
2009-12-23 10:20:00,38.87,38.91,38.78,38.79,15100.0,28.0032,28.032,27.9384,27.9456,15100.0
2009-12-23 10:25:00,38.78,38.79,38.69,38.69,17000.0,27.9384,27.9456,27.8735,27.8735,17000.0
2009-12-23 10:30:00,38.7,38.75,38.7,38.75,16800.0,27.8807,27.9168,27.8807,27.9168,16800.0
2009-12-23 10:35:00,38.75,38.81,38.74,38.81,6800.0,27.9168,27.96,27.9096,27.96,6800.0
2009-12-23 10:40:00,38.82,38.82,38.77,38.77,3900.0,27.9672,27.9672,27.9312,27.9312,3900.0
2009-12-23 10:45:00,38.77,38.84,38.77,38.81,4600.0,27.9312,27.9816,27.9312,27.96,4600.0
2009-12-23 10:50:00,38.79,38.79,38.76,38.79,2700.0,27.9456,27.9456,27.924,27.9456,2700.0
2009-12-23 10:55:00,38.81,38.85,38.81,38.84,4000.0,27.96,27.9888,27.96,27.9816,4000.0
2009-12-23 11:00:00,38.83,38.83,38.79,38.79,8600.0,27.9744,27.9744,27.9456,27.9456,8600.0
2009-12-23 11:05:00,38.79,38.85,38.77,38.84,6600.0,27.9456,27.9888,27.9312,27.9816,6600.0
2009-12-23 11:10:00,38.85,38.86,38.84,38.86,4500.0,27.9888,27.996,27.9816,27.996,4500.0
2009-12-23 11:15:00,38.85,38.85,38.78,38.79,6300.0,27.9888,27.9888,27.9384,27.9456,6300.0
2009-12-23 11:20:00,38.79,38.89,38.79,38.86,15600.0,27.9456,28.0176,27.9456,27.996,15600.0
2009-12-23 11:25:00,38.87,38.92,38.87,38.9,6600.0,28.0032,28.0392,28.0032,28.0248,6600.0
2009-12-23 11:30:00,38.9,38.93,38.9,38.92,6000.0,28.0248,28.0464,28.0248,28.0392,6000.0
2009-12-23 11:35:00,38.92,38.94,38.91,38.94,5100.0,28.0392,28.0537,28.032,28.0537,5100.0
2009-12-23 11:40:00,38.94,38.94,38.89,38.89,11500.0,28.0537,28.0537,28.0176,28.0176,11500.0
2009-12-23 11:45:00,38.9,38.92,38.89,38.9,11200.0,28.0248,28.0392,28.0176,28.0248,11200.0
2009-12-23 11:50:00,38.91,38.92,38.91,38.92,33000.0,28.032,28.0392,28.032,28.0392,33000.0
2009-12-23 11:55:00,38.92,38.93,38.9,38.91,14700.0,28.0392,28.0464,28.0248,28.032,14700.0
2009-12-23 12:00:00,38.92,38.93,38.91,38.92,3900.0,28.0392,28.0464,28.032,28.0392,3900.0
2009-12-23 12:05:00,38.92,38.93,38.91,38.91,6900.0,28.0392,28.0464,28.032,28.032,6900.0
2009-12-23 12:10:00,38.91,38.93,38.9,38.9,15000.0,28.032,28.0464,28.0248,28.0248,15000.0
2009-12-23 12:15:00,38.9,38.93,38.9,38.92,14200.0,28.0248,28.0464,28.0248,28.0392,14200.0
2009-12-23 12:20:00,38.93,38.93,38.92,38.93,10500.0,28.0464,28.0464,28.0392,28.0464,10500.0
2009-12-23 12:25:00,38.92,38.94,38.92,38.93,11900.0,28.0392,28.0537,28.0392,28.0464,11900.0
2009-12-23 12:30:00,38.94,38.95,38.93,38.95,12100.0,28.0537,28.0609,28.0464,28.0609,12100.0
2009-12-23 12:35:00,38.95,38.97,38.95,38.96,11100.0,28.0609,28.0753,28.0609,28.0681,11100.0
2009-12-23 12:40:00,38.95,38.97,38.95,38.95,8600.0,28.0609,28.0753,28.0609,28.0609,8600.0
2009-12-23 12:45:00,38.95,38.97,38.95,38.97,9500.0,28.0609,28.0753,28.0609,28.0753,9500.0
2009-12-23 12:50:00,38.98,39.02,38.98,38.99,14900.0,28.0825,28.1113,28.0825,28.0897,14900.0
2009-12-23 12:55:00,39.0,39.0,38.99,39.0,11500.0,28.0969,28.0969,28.0897,28.0969,11500.0
2009-12-23 13:00:00,39.0,39.0,38.99,39.0,9900.0,28.0969,28.0969,28.0897,28.0969,9900.0
2009-12-23 13:05:00,39.0,39.02,38.99,39.01,25600.0,28.0969,28.1113,28.0897,28.1041,25600.0
2009-12-23 13:10:00,39.02,39.04,39.02,39.04,17300.0,28.1113,28.1257,28.1113,28.1257,17300.0
2009-12-23 13:15:00,39.03,39.11,39.03,39.11,25100.0,28.1185,28.1761,28.1185,28.1761,25100.0
2009-12-23 13:20:00,39.1,39.15,39.1,39.14,28900.0,28.1689,28.2049,28.1689,28.1977,28900.0
2009-12-23 13:25:00,39.14,39.15,39.12,39.14,17900.0,28.1977,28.2049,28.1833,28.1977,17900.0
2009-12-23 13:30:00,39.15,39.17,39.15,39.17,32500.0,28.2049,28.2194,28.2049,28.2194,32500.0
2009-12-23 13:35:00,39.17,39.2,39.16,39.2,20800.0,28.2194,28.241,28.2121,28.241,20800.0
2009-12-23 13:40:00,39.2,39.21,39.19,39.21,4200.0,28.241,28.2482,28.2338,28.2482,4200.0
2009-12-23 13:45:00,39.21,39.29,39.21,39.26,27400.0,28.2482,28.3058,28.2482,28.2842,27400.0
2009-12-23 13:50:00,39.26,39.27,39.26,39.26,9600.0,28.2842,28.2914,28.2842,28.2842,9600.0
2009-12-23 13:55:00,39.27,39.27,39.26,39.27,2400.0,28.2914,28.2914,28.2842,28.2914,2400.0
2009-12-23 14:00:00,39.27,39.29,39.27,39.28,14700.0,28.2914,28.3058,28.2914,28.2986,14700.0
2009-12-23 14:05:00,39.28,39.3,39.28,39.3,13100.0,28.2986,28.313,28.2986,28.313,13100.0
2009-12-23 14:10:00,39.29,39.3,39.29,39.29,3700.0,28.3058,28.313,28.3058,28.3058,3700.0
2009-12-23 14:15:00,39.3,39.34,39.3,39.33,40000.0,28.313,28.3418,28.313,28.3346,40000.0
2009-12-23 14:20:00,39.31,39.35,39.31,39.33,18200.0,28.3202,28.349,28.3202,28.3346,18200.0
2009-12-23 14:25:00,39.32,39.32,39.22,39.26,21200.0,28.3274,28.3274,28.2554,28.2842,21200.0
2009-12-23 14:30:00,39.25,39.29,39.25,39.28,9700.0,28.277,28.3058,28.277,28.2986,9700.0
2009-12-23 14:35:00,39.28,39.31,39.24,39.24,15400.0,28.2986,28.3202,28.2698,28.2698,15400.0
2009-12-23 14:40:00,39.24,39.25,39.22,39.22,6000.0,28.2698,28.277,28.2554,28.2554,6000.0
2009-12-23 14:45:00,39.22,39.22,39.19,39.2,23100.0,28.2554,28.2554,28.2338,28.241,23100.0
2009-12-23 14:50:00,39.19,39.19,39.17,39.19,10200.0,28.2338,28.2338,28.2194,28.2338,10200.0
2009-12-23 14:55:00,39.18,39.21,39.16,39.17,14400.0,28.2266,28.2482,28.2121,28.2194,14400.0
2009-12-23 15:00:00,39.18,39.24,39.18,39.24,10500.0,28.2266,28.2698,28.2266,28.2698,10500.0
2009-12-23 15:05:00,39.23,39.25,39.22,39.24,10500.0,28.2626,28.277,28.2554,28.2698,10500.0
2009-12-23 15:10:00,39.24,39.25,39.23,39.24,10200.0,28.2698,28.277,28.2626,28.2698,10200.0
2009-12-23 15:15:00,39.24,39.25,39.22,39.23,31000.0,28.2698,28.277,28.2554,28.2626,31000.0
2009-12-23 15:20:00,39.22,39.23,39.21,39.22,10600.0,28.2554,28.2626,28.2482,28.2554,10600.0
2009-12-23 15:25:00,39.21,39.23,39.21,39.23,16200.0,28.2482,28.2626,28.2482,28.2626,16200.0
2009-12-23 15:30:00,39.24,39.25,39.22,39.23,38300.0,28.2698,28.277,28.2554,28.2626,38300.0
2009-12-23 15:35:00,39.24,39.25,39.23,39.24,25300.0,28.2698,28.277,28.2626,28.2698,25300.0
2009-12-23 15:40:00,39.24,39.25,39.24,39.24,16600.0,28.2698,28.277,28.2698,28.2698,16600.0
2009-12-23 15:45:00,39.25,39.25,39.24,39.25,29300.0,28.277,28.277,28.2698,28.277,29300.0
2009-12-23 15:50:00,39.24,39.24,39.21,39.22,30800.0,28.2698,28.2698,28.2482,28.2554,30800.0
2009-12-23 15:55:00,39.22,39.23,39.17,39.18,84600.0,28.2554,28.2626,28.2194,28.2266,84600.0
2009-12-24 09:30:00,39.34,39.34,39.19,39.24,26600.0,28.3418,28.3418,28.2338,28.2698,26600.0
2009-12-24 09:35:00,39.25,39.33,39.19,39.2,25800.0,28.277,28.3346,28.2338,28.241,25800.0
2009-12-24 09:40:00,39.19,39.25,39.19,39.23,2900.0,28.2338,28.277,28.2338,28.2626,2900.0
2009-12-24 09:45:00,39.25,39.29,39.23,39.29,6900.0,28.277,28.3058,28.2626,28.3058,6900.0
2009-12-24 09:50:00,39.3,39.37,39.3,39.33,10900.0,28.313,28.3634,28.313,28.3346,10900.0
2009-12-24 09:55:00,39.33,39.38,39.31,39.37,3100.0,28.3346,28.3706,28.3202,28.3634,3100.0
2009-12-24 10:00:00,39.38,39.46,39.38,39.44,8700.0,28.3706,28.4283,28.3706,28.4139,8700.0
2009-12-24 10:05:00,39.46,39.48,39.39,39.41,7200.0,28.4283,28.4427,28.3778,28.3923,7200.0
2009-12-24 10:10:00,39.42,39.43,39.37,39.38,7700.0,28.3995,28.4067,28.3634,28.3706,7700.0
2009-12-24 10:15:00,39.38,39.42,39.37,39.42,5200.0,28.3706,28.3995,28.3634,28.3995,5200.0
2009-12-24 10:20:00,39.43,39.46,39.4,39.45,7500.0,28.4067,28.4283,28.3851,28.4211,7500.0
2009-12-24 10:25:00,39.46,39.51,39.32,39.34,37600.0,28.4283,28.4643,28.3274,28.3418,37600.0
2009-12-24 10:30:00,39.33,39.35,39.33,39.35,6900.0,28.3346,28.349,28.3346,28.349,6900.0
2009-12-24 10:35:00,39.34,39.36,39.34,39.36,1700.0,28.3418,28.3562,28.3418,28.3562,1700.0
2009-12-24 10:40:00,39.36,39.39,39.36,39.39,3700.0,28.3562,28.3778,28.3562,28.3778,3700.0
2009-12-24 10:45:00,39.39,39.47,39.38,39.46,14100.0,28.3778,28.4355,28.3706,28.4283,14100.0
2009-12-24 10:50:00,39.47,39.5,39.45,39.5,7600.0,28.4355,28.4571,28.4211,28.4571,7600.0
2009-12-24 10:55:00,39.5,39.52,39.47,39.51,6300.0,28.4571,28.4715,28.4355,28.4643,6300.0
2009-12-24 11:00:00,39.53,39.53,39.5,39.51,3700.0,28.4787,28.4787,28.4571,28.4643,3700.0
2009-12-24 11:05:00,39.5,39.53,39.5,39.53,7500.0,28.4571,28.4787,28.4571,28.4787,7500.0
2009-12-24 11:10:00,39.52,39.54,39.52,39.54,6400.0,28.4715,28.4859,28.4715,28.4859,6400.0
2009-12-24 11:15:00,39.53,39.54,39.5,39.5,14200.0,28.4787,28.4859,28.4571,28.4571,14200.0
2009-12-24 11:20:00,39.51,39.56,39.5,39.51,25400.0,28.4643,28.5003,28.4571,28.4643,25400.0
2009-12-24 11:25:00,39.5,39.54,39.5,39.53,4000.0,28.4571,28.4859,28.4571,28.4787,4000.0
2009-12-24 11:30:00,39.54,39.55,39.54,39.55,1700.0,28.4859,28.4931,28.4859,28.4931,1700.0
2009-12-24 11:35:00,39.54,39.54,39.52,39.53,2000.0,28.4859,28.4859,28.4715,28.4787,2000.0
2009-12-24 11:40:00,39.53,39.57,39.53,39.56,4300.0,28.4787,28.5075,28.4787,28.5003,4300.0
2009-12-24 11:45:00,39.57,39.57,39.55,39.56,2800.0,28.5075,28.5075,28.4931,28.5003,2800.0
2009-12-24 11:50:00,39.56,39.57,39.55,39.56,4600.0,28.5003,28.5075,28.4931,28.5003,4600.0
2009-12-24 11:55:00,39.55,39.55,39.54,39.54,3000.0,28.4931,28.4931,28.4859,28.4859,3000.0
2009-12-24 12:00:00,39.54,39.55,39.44,39.44,7300.0,28.4859,28.4931,28.4139,28.4139,7300.0
2009-12-24 12:05:00,39.45,39.45,39.4,39.41,3800.0,28.4211,28.4211,28.3851,28.3923,3800.0
2009-12-24 12:10:00,39.41,39.41,39.4,39.4,7800.0,28.3923,28.3923,28.3851,28.3851,7800.0
2009-12-24 12:15:00,39.4,39.4,39.36,39.36,5400.0,28.3851,28.3851,28.3562,28.3562,5400.0
2009-12-24 12:20:00,39.38,39.4,39.38,39.39,4500.0,28.3706,28.3851,28.3706,28.3778,4500.0
2009-12-24 12:25:00,39.41,39.41,39.39,39.4,600.0,28.3923,28.3923,28.3778,28.3851,600.0
2009-12-24 12:30:00,39.41,39.41,39.4,39.4,2200.0,28.3923,28.3923,28.3851,28.3851,2200.0
2009-12-24 12:35:00,39.4,39.41,39.37,39.37,7300.0,28.3851,28.3923,28.3634,28.3634,7300.0
2009-12-24 12:40:00,39.38,39.44,39.38,39.44,10400.0,28.3706,28.4139,28.3706,28.4139,10400.0
2009-12-24 12:45:00,39.44,39.5,39.44,39.48,10000.0,28.4139,28.4571,28.4139,28.4427,10000.0
2009-12-24 12:50:00,39.49,39.54,39.49,39.51,17500.0,28.4499,28.4859,28.4499,28.4643,17500.0
2009-12-24 12:55:00,39.51,39.52,39.44,39.51,24000.0,28.4643,28.4715,28.4139,28.4643,24000.0
2009-12-28 09:30:00,39.53,39.65,39.22,39.26,13700.0,28.4787,28.5652,28.2554,28.2842,13700.0
2009-12-28 09:35:00,39.22,39.45,39.2,39.41,8800.0,28.2554,28.4211,28.241,28.3923,8800.0
2009-12-28 09:40:00,39.41,39.41,39.32,39.36,13700.0,28.3923,28.3923,28.3274,28.3562,13700.0
2009-12-28 09:45:00,39.37,39.5,39.37,39.41,22100.0,28.3634,28.4571,28.3634,28.3923,22100.0
2009-12-28 09:50:00,39.41,39.46,39.36,39.46,7600.0,28.3923,28.4283,28.3562,28.4283,7600.0
2009-12-28 09:55:00,39.47,39.47,39.45,39.45,3700.0,28.4355,28.4355,28.4211,28.4211,3700.0
2009-12-28 10:00:00,39.46,39.46,39.38,39.46,10600.0,28.4283,28.4283,28.3706,28.4283,10600.0
2009-12-28 10:05:00,39.45,39.46,39.4,39.42,6000.0,28.4211,28.4283,28.3851,28.3995,6000.0
2009-12-28 10:10:00,39.42,39.47,39.34,39.34,9300.0,28.3995,28.4355,28.3418,28.3418,9300.0
2009-12-28 10:15:00,39.34,39.35,39.3,39.33,11200.0,28.3418,28.349,28.313,28.3346,11200.0
2009-12-28 10:20:00,39.33,39.44,39.33,39.39,5900.0,28.3346,28.4139,28.3346,28.3778,5900.0
2009-12-28 10:25:00,39.39,39.42,39.36,39.42,6400.0,28.3778,28.3995,28.3562,28.3995,6400.0
2009-12-28 10:30:00,39.41,39.42,39.41,39.41,1600.0,28.3923,28.3995,28.3923,28.3923,1600.0
2009-12-28 10:35:00,39.42,39.45,39.42,39.45,2200.0,28.3995,28.4211,28.3995,28.4211,2200.0
2009-12-28 10:40:00,39.44,39.5,39.44,39.5,12500.0,28.4139,28.4571,28.4139,28.4571,12500.0
2009-12-28 10:45:00,39.49,39.49,39.44,39.45,9500.0,28.4499,28.4499,28.4139,28.4211,9500.0
2009-12-28 10:50:00,39.45,39.46,39.45,39.46,3800.0,28.4211,28.4283,28.4211,28.4283,3800.0
2009-12-28 10:55:00,39.45,39.52,39.45,39.52,4900.0,28.4211,28.4715,28.4211,28.4715,4900.0
2009-12-28 11:00:00,39.53,39.53,39.52,39.52,5700.0,28.4787,28.4787,28.4715,28.4715,5700.0
2009-12-28 11:05:00,39.52,39.53,39.52,39.52,4600.0,28.4715,28.4787,28.4715,28.4715,4600.0
2009-12-28 11:10:00,39.52,39.53,39.49,39.49,10600.0,28.4715,28.4787,28.4499,28.4499,10600.0
2009-12-28 11:15:00,39.49,39.5,39.47,39.47,5500.0,28.4499,28.4571,28.4355,28.4355,5500.0
2009-12-28 11:20:00,39.47,39.53,39.47,39.52,19400.0,28.4355,28.4787,28.4355,28.4715,19400.0
2009-12-28 11:25:00,39.52,39.53,39.52,39.52,4800.0,28.4715,28.4787,28.4715,28.4715,4800.0
2009-12-28 11:30:00,39.52,39.53,39.52,39.52,3500.0,28.4715,28.4787,28.4715,28.4715,3500.0
2009-12-28 11:35:00,39.53,39.55,39.52,39.55,4200.0,28.4787,28.4931,28.4715,28.4931,4200.0
2009-12-28 11:40:00,39.55,39.57,39.55,39.56,6700.0,28.4931,28.5075,28.4931,28.5003,6700.0
2009-12-28 11:45:00,39.57,39.58,39.56,39.58,7200.0,28.5075,28.5147,28.5003,28.5147,7200.0
2009-12-28 11:50:00,39.58,39.59,39.57,39.59,4400.0,28.5147,28.5219,28.5075,28.5219,4400.0
2009-12-28 11:55:00,39.59,39.61,39.59,39.61,16100.0,28.5219,28.5363,28.5219,28.5363,16100.0
2009-12-28 12:00:00,39.6,39.62,39.6,39.61,3100.0,28.5291,28.5435,28.5291,28.5363,3100.0
2009-12-28 12:05:00,39.6,39.61,39.57,39.57,9800.0,28.5291,28.5363,28.5075,28.5075,9800.0
2009-12-28 12:10:00,39.56,39.57,39.55,39.56,1800.0,28.5003,28.5075,28.4931,28.5003,1800.0
2009-12-28 12:15:00,39.56,39.56,39.55,39.55,4900.0,28.5003,28.5003,28.4931,28.4931,4900.0
2009-12-28 12:20:00,39.55,39.56,39.55,39.56,3900.0,28.4931,28.5003,28.4931,28.5003,3900.0
2009-12-28 12:25:00,39.55,39.56,39.51,39.53,12000.0,28.4931,28.5003,28.4643,28.4787,12000.0
2009-12-28 12:30:00,39.52,39.53,39.48,39.49,5200.0,28.4715,28.4787,28.4427,28.4499,5200.0
2009-12-28 12:35:00,39.49,39.5,39.48,39.5,5000.0,28.4499,28.4571,28.4427,28.4571,5000.0
2009-12-28 12:40:00,39.5,39.5,39.49,39.5,3200.0,28.4571,28.4571,28.4499,28.4571,3200.0
2009-12-28 12:45:00,39.5,39.5,39.49,39.5,3500.0,28.4571,28.4571,28.4499,28.4571,3500.0
2009-12-28 12:50:00,39.5,39.53,39.5,39.52,6100.0,28.4571,28.4787,28.4571,28.4715,6100.0
2009-12-28 12:55:00,39.52,39.53,39.52,39.53,1200.0,28.4715,28.4787,28.4715,28.4787,1200.0
2009-12-28 13:00:00,39.53,39.55,39.53,39.55,8600.0,28.4787,28.4931,28.4787,28.4931,8600.0
2009-12-28 13:05:00,39.55,39.55,39.54,39.54,4500.0,28.4931,28.4931,28.4859,28.4859,4500.0
2009-12-28 13:10:00,39.55,39.57,39.54,39.57,7100.0,28.4931,28.5075,28.4859,28.5075,7100.0
2009-12-28 13:15:00,39.58,39.6,39.57,39.59,9100.0,28.5147,28.5291,28.5075,28.5219,9100.0
2009-12-28 13:20:00,39.58,39.59,39.58,39.59,2500.0,28.5147,28.5219,28.5147,28.5219,2500.0
2009-12-28 13:25:00,39.59,39.6,39.58,39.6,5200.0,28.5219,28.5291,28.5147,28.5291,5200.0
2009-12-28 13:30:00,39.6,39.6,39.59,39.59,8300.0,28.5291,28.5291,28.5219,28.5219,8300.0
2009-12-28 13:35:00,39.59,39.6,39.59,39.59,10800.0,28.5219,28.5291,28.5219,28.5219,10800.0
2009-12-28 13:40:00,39.59,39.6,39.58,39.6,7200.0,28.5219,28.5291,28.5147,28.5291,7200.0
2009-12-28 13:45:00,39.6,39.6,39.59,39.6,4100.0,28.5291,28.5291,28.5219,28.5291,4100.0
2009-12-28 13:50:00,39.6,39.6,39.59,39.59,3200.0,28.5291,28.5291,28.5219,28.5219,3200.0
2009-12-28 13:55:00,39.6,39.6,39.59,39.6,4300.0,28.5291,28.5291,28.5219,28.5291,4300.0
2009-12-28 14:00:00,39.59,39.6,39.55,39.55,19800.0,28.5219,28.5291,28.4931,28.4931,19800.0
2009-12-28 14:05:00,39.53,39.53,39.44,39.45,11500.0,28.4787,28.4787,28.4139,28.4211,11500.0
2009-12-28 14:10:00,39.44,39.44,39.35,39.4,12800.0,28.4139,28.4139,28.349,28.3851,12800.0
2009-12-28 14:15:00,39.41,39.41,39.39,39.39,5200.0,28.3923,28.3923,28.3778,28.3778,5200.0
2009-12-28 14:20:00,39.39,39.4,39.36,39.36,3900.0,28.3778,28.3851,28.3562,28.3562,3900.0
2009-12-28 14:25:00,39.37,39.39,39.37,39.38,5000.0,28.3634,28.3778,28.3634,28.3706,5000.0
2009-12-28 14:30:00,39.39,39.41,39.38,39.4,6600.0,28.3778,28.3923,28.3706,28.3851,6600.0
2009-12-28 14:35:00,39.41,39.41,39.4,39.4,5700.0,28.3923,28.3923,28.3851,28.3851,5700.0
2009-12-28 14:40:00,39.4,39.41,39.4,39.41,4900.0,28.3851,28.3923,28.3851,28.3923,4900.0
2009-12-28 14:45:00,39.41,39.43,39.4,39.42,11800.0,28.3923,28.4067,28.3851,28.3995,11800.0
2009-12-28 14:50:00,39.42,39.46,39.42,39.45,10400.0,28.3995,28.4283,28.3995,28.4211,10400.0
2009-12-28 14:55:00,39.45,39.46,39.45,39.45,6700.0,28.4211,28.4283,28.4211,28.4211,6700.0
2009-12-28 15:00:00,39.46,39.5,39.45,39.49,19600.0,28.4283,28.4571,28.4211,28.4499,19600.0
2009-12-28 15:05:00,39.49,39.51,39.49,39.5,13500.0,28.4499,28.4643,28.4499,28.4571,13500.0
2009-12-28 15:10:00,39.5,39.51,39.5,39.51,5100.0,28.4571,28.4643,28.4571,28.4643,5100.0
2009-12-28 15:15:00,39.51,39.51,39.5,39.5,11600.0,28.4643,28.4643,28.4571,28.4571,11600.0
2009-12-28 15:20:00,39.5,39.53,39.5,39.52,18200.0,28.4571,28.4787,28.4571,28.4715,18200.0
2009-12-28 15:25:00,39.51,39.52,39.43,39.44,39300.0,28.4643,28.4715,28.4067,28.4139,39300.0
2009-12-28 15:30:00,39.43,39.45,39.42,39.42,25400.0,28.4067,28.4211,28.3995,28.3995,25400.0
2009-12-28 15:35:00,39.43,39.44,39.42,39.44,24100.0,28.4067,28.4139,28.3995,28.4139,24100.0
2009-12-28 15:40:00,39.43,39.44,39.38,39.42,35300.0,28.4067,28.4139,28.3706,28.3995,35300.0
2009-12-28 15:45:00,39.42,39.44,39.41,39.44,22900.0,28.3995,28.4139,28.3923,28.4139,22900.0
2009-12-28 15:50:00,39.43,39.48,39.43,39.47,15200.0,28.4067,28.4427,28.4067,28.4355,15200.0
2009-12-28 15:55:00,39.47,39.5,39.45,39.49,49800.0,28.4355,28.4571,28.4211,28.4499,49800.0
2009-12-29 09:30:00,39.69,39.69,39.48,39.5,11300.0,28.594,28.594,28.4427,28.4571,11300.0
2009-12-29 09:35:00,39.5,39.5,39.31,39.31,23700.0,28.4571,28.4571,28.3202,28.3202,23700.0
2009-12-29 09:40:00,39.3,39.33,39.29,39.31,22600.0,28.313,28.3346,28.3058,28.3202,22600.0
2009-12-29 09:45:00,39.33,39.37,39.25,39.25,9300.0,28.3346,28.3634,28.277,28.277,9300.0
2009-12-29 09:50:00,39.25,39.25,39.19,39.23,22500.0,28.277,28.277,28.2338,28.2626,22500.0
2009-12-29 09:55:00,39.22,39.25,39.2,39.23,13700.0,28.2554,28.277,28.241,28.2626,13700.0
2009-12-29 10:00:00,39.23,39.23,39.15,39.16,12400.0,28.2626,28.2626,28.2049,28.2121,12400.0
2009-12-29 10:05:00,39.18,39.25,39.13,39.24,17100.0,28.2266,28.277,28.1905,28.2698,17100.0
2009-12-29 10:10:00,39.26,39.3,39.23,39.29,6900.0,28.2842,28.313,28.2626,28.3058,6900.0
2009-12-29 10:15:00,39.29,39.31,39.28,39.3,5900.0,28.3058,28.3202,28.2986,28.313,5900.0
2009-12-29 10:20:00,39.3,39.31,39.23,39.24,3600.0,28.313,28.3202,28.2626,28.2698,3600.0
2009-12-29 10:25:00,39.23,39.23,39.18,39.19,3800.0,28.2626,28.2626,28.2266,28.2338,3800.0
2009-12-29 10:30:00,39.19,39.23,39.18,39.22,8900.0,28.2338,28.2626,28.2266,28.2554,8900.0
2009-12-29 10:35:00,39.22,39.25,39.18,39.22,25100.0,28.2554,28.277,28.2266,28.2554,25100.0
2009-12-29 10:40:00,39.21,39.23,39.2,39.21,7100.0,28.2482,28.2626,28.241,28.2482,7100.0
2009-12-29 10:45:00,39.22,39.22,39.2,39.2,3300.0,28.2554,28.2554,28.241,28.241,3300.0
2009-12-29 10:50:00,39.21,39.23,39.2,39.22,6100.0,28.2482,28.2626,28.241,28.2554,6100.0
2009-12-29 10:55:00,39.23,39.24,39.22,39.22,8200.0,28.2626,28.2698,28.2554,28.2554,8200.0
2009-12-29 11:00:00,39.22,39.26,39.21,39.25,12600.0,28.2554,28.2842,28.2482,28.277,12600.0
2009-12-29 11:05:00,39.25,39.31,39.25,39.3,7600.0,28.277,28.3202,28.277,28.313,7600.0
2009-12-29 11:10:00,39.31,39.33,39.24,39.24,12000.0,28.3202,28.3346,28.2698,28.2698,12000.0
2009-12-29 11:15:00,39.25,39.26,39.2,39.22,9800.0,28.277,28.2842,28.241,28.2554,9800.0
2009-12-29 11:20:00,39.21,39.25,39.21,39.24,9800.0,28.2482,28.277,28.2482,28.2698,9800.0
2009-12-29 11:25:00,39.24,39.24,39.19,39.19,18900.0,28.2698,28.2698,28.2338,28.2338,18900.0
2009-12-29 11:30:00,39.19,39.22,39.16,39.21,9000.0,28.2338,28.2554,28.2121,28.2482,9000.0
2009-12-29 11:35:00,39.22,39.22,39.15,39.21,5600.0,28.2554,28.2554,28.2049,28.2482,5600.0
2009-12-29 11:40:00,39.21,39.21,39.19,39.2,1900.0,28.2482,28.2482,28.2338,28.241,1900.0
2009-12-29 11:45:00,39.19,39.2,39.16,39.16,2900.0,28.2338,28.241,28.2121,28.2121,2900.0
2009-12-29 11:50:00,39.16,39.17,39.15,39.15,2600.0,28.2121,28.2194,28.2049,28.2049,2600.0
2009-12-29 11:55:00,39.16,39.16,39.14,39.15,9500.0,28.2121,28.2121,28.1977,28.2049,9500.0
2009-12-29 12:00:00,39.16,39.17,39.15,39.16,6100.0,28.2121,28.2194,28.2049,28.2121,6100.0
2009-12-29 12:05:00,39.16,39.19,39.13,39.18,71300.0,28.2121,28.2338,28.1905,28.2266,71300.0
2009-12-29 12:10:00,39.19,39.2,39.18,39.18,1400.0,28.2338,28.241,28.2266,28.2266,1400.0
2009-12-29 12:15:00,39.19,39.24,39.19,39.22,6200.0,28.2338,28.2698,28.2338,28.2554,6200.0
2009-12-29 12:20:00,39.21,39.22,39.16,39.19,5000.0,28.2482,28.2554,28.2121,28.2338,5000.0
2009-12-29 12:25:00,39.19,39.2,39.17,39.2,9700.0,28.2338,28.241,28.2194,28.241,9700.0
2009-12-29 12:30:00,39.2,39.22,39.2,39.21,1500.0,28.241,28.2554,28.241,28.2482,1500.0
2009-12-29 12:35:00,39.21,39.22,39.19,39.19,3200.0,28.2482,28.2554,28.2338,28.2338,3200.0
2009-12-29 12:40:00,39.19,39.23,39.19,39.23,3000.0,28.2338,28.2626,28.2338,28.2626,3000.0
2009-12-29 12:45:00,39.22,39.24,39.21,39.24,4300.0,28.2554,28.2698,28.2482,28.2698,4300.0
2009-12-29 12:50:00,39.24,39.26,39.24,39.24,1400.0,28.2698,28.2842,28.2698,28.2698,1400.0
2009-12-29 12:55:00,39.24,39.24,39.22,39.22,2300.0,28.2698,28.2698,28.2554,28.2554,2300.0
2009-12-29 13:00:00,39.23,39.24,39.21,39.24,4400.0,28.2626,28.2698,28.2482,28.2698,4400.0
2009-12-29 13:05:00,39.23,39.25,39.23,39.24,1400.0,28.2626,28.277,28.2626,28.2698,1400.0
2009-12-29 13:10:00,39.24,39.25,39.24,39.25,2800.0,28.2698,28.277,28.2698,28.277,2800.0
2009-12-29 13:15:00,39.25,39.3,39.25,39.28,7300.0,28.277,28.313,28.277,28.2986,7300.0
2009-12-29 13:20:00,39.28,39.28,39.26,39.26,3200.0,28.2986,28.2986,28.2842,28.2842,3200.0
2009-12-29 13:25:00,39.27,39.3,39.27,39.3,11500.0,28.2914,28.313,28.2914,28.313,11500.0
2009-12-29 13:30:00,39.29,39.34,39.28,39.33,23500.0,28.3058,28.3418,28.2986,28.3346,23500.0
2009-12-29 13:35:00,39.32,39.36,39.31,39.36,8800.0,28.3274,28.3562,28.3202,28.3562,8800.0
2009-12-29 13:40:00,39.36,39.39,39.35,39.37,11000.0,28.3562,28.3778,28.349,28.3634,11000.0
2009-12-29 13:45:00,39.36,39.37,39.33,39.35,5000.0,28.3562,28.3634,28.3346,28.349,5000.0
2009-12-29 13:50:00,39.35,39.35,39.31,39.33,3400.0,28.349,28.349,28.3202,28.3346,3400.0
2009-12-29 13:55:00,39.31,39.32,39.3,39.31,2000.0,28.3202,28.3274,28.313,28.3202,2000.0
2009-12-29 14:00:00,39.31,39.32,39.28,39.28,5800.0,28.3202,28.3274,28.2986,28.2986,5800.0
2009-12-29 14:05:00,39.27,39.3,39.27,39.27,8300.0,28.2914,28.313,28.2914,28.2914,8300.0
2009-12-29 14:10:00,39.27,39.27,39.25,39.26,3600.0,28.2914,28.2914,28.277,28.2842,3600.0
2009-12-29 14:15:00,39.25,39.26,39.23,39.23,4800.0,28.277,28.2842,28.2626,28.2626,4800.0
2009-12-29 14:20:00,39.23,39.27,39.22,39.25,6300.0,28.2626,28.2914,28.2554,28.277,6300.0
2009-12-29 14:25:00,39.26,39.26,39.23,39.26,8900.0,28.2842,28.2842,28.2626,28.2842,8900.0
2009-12-29 14:30:00,39.26,39.26,39.25,39.26,4300.0,28.2842,28.2842,28.277,28.2842,4300.0
2009-12-29 14:35:00,39.26,39.26,39.24,39.25,5900.0,28.2842,28.2842,28.2698,28.277,5900.0
2009-12-29 14:40:00,39.24,39.27,39.24,39.26,8100.0,28.2698,28.2914,28.2698,28.2842,8100.0
2009-12-29 14:45:00,39.27,39.27,39.22,39.25,14600.0,28.2914,28.2914,28.2554,28.277,14600.0
2009-12-29 14:50:00,39.25,39.25,39.17,39.18,29600.0,28.277,28.277,28.2194,28.2266,29600.0
2009-12-29 14:55:00,39.18,39.19,39.16,39.16,9900.0,28.2266,28.2338,28.2121,28.2121,9900.0
2009-12-29 15:00:00,39.17,39.26,39.15,39.25,35800.0,28.2194,28.2842,28.2049,28.277,35800.0
2009-12-29 15:05:00,39.24,39.25,39.19,39.19,9100.0,28.2698,28.277,28.2338,28.2338,9100.0
2009-12-29 15:10:00,39.19,39.24,39.19,39.21,15100.0,28.2338,28.2698,28.2338,28.2482,15100.0
2009-12-29 15:15:00,39.21,39.26,39.2,39.25,17000.0,28.2482,28.2842,28.241,28.277,17000.0
2009-12-29 15:20:00,39.25,39.26,39.19,39.22,19900.0,28.277,28.2842,28.2338,28.2554,19900.0
2009-12-29 15:25:00,39.23,39.26,39.23,39.25,7500.0,28.2626,28.2842,28.2626,28.277,7500.0
2009-12-29 15:30:00,39.24,39.24,39.19,39.21,11200.0,28.2698,28.2698,28.2338,28.2482,11200.0
2009-12-29 15:35:00,39.21,39.23,39.19,39.22,9900.0,28.2482,28.2626,28.2338,28.2554,9900.0
2009-12-29 15:40:00,39.23,39.24,39.19,39.21,25700.0,28.2626,28.2698,28.2338,28.2482,25700.0
2009-12-29 15:45:00,39.2,39.22,39.19,39.2,25800.0,28.241,28.2554,28.2338,28.241,25800.0
2009-12-29 15:50:00,39.2,39.2,39.14,39.15,19700.0,28.241,28.241,28.1977,28.2049,19700.0
2009-12-29 15:55:00,39.14,39.15,39.11,39.11,64000.0,28.1977,28.2049,28.1761,28.1761,64000.0
2009-12-30 09:30:00,38.87,39.09,38.87,38.97,19100.0,28.0032,28.1617,28.0032,28.0753,19100.0
2009-12-30 09:35:00,38.98,39.03,38.95,39.03,8400.0,28.0825,28.1185,28.0609,28.1185,8400.0
2009-12-30 09:40:00,39.06,39.08,38.94,38.95,16500.0,28.1401,28.1545,28.0537,28.0609,16500.0
2009-12-30 09:45:00,38.93,39.01,38.87,38.89,6600.0,28.0464,28.1041,28.0032,28.0176,6600.0
2009-12-30 09:50:00,38.9,38.97,38.9,38.95,6900.0,28.0248,28.0753,28.0248,28.0609,6900.0
2009-12-30 09:55:00,38.95,38.97,38.87,38.9,9700.0,28.0609,28.0753,28.0032,28.0248,9700.0
2009-12-30 10:00:00,38.89,39.0,38.89,39.0,15700.0,28.0176,28.0969,28.0176,28.0969,15700.0
2009-12-30 10:05:00,39.01,39.02,38.91,38.94,6900.0,28.1041,28.1113,28.032,28.0537,6900.0
2009-12-30 10:10:00,38.93,38.97,38.91,38.94,31100.0,28.0464,28.0753,28.032,28.0537,31100.0
2009-12-30 10:15:00,38.95,39.02,38.91,38.91,8600.0,28.0609,28.1113,28.032,28.032,8600.0
2009-12-30 10:20:00,38.91,38.91,38.85,38.85,4200.0,28.032,28.032,27.9888,27.9888,4200.0
2009-12-30 10:25:00,38.86,38.94,38.85,38.91,23300.0,27.996,28.0537,27.9888,28.032,23300.0
2009-12-30 10:30:00,38.92,38.94,38.91,38.92,4400.0,28.0392,28.0537,28.032,28.0392,4400.0
2009-12-30 10:35:00,38.93,38.93,38.86,38.87,7500.0,28.0464,28.0464,27.996,28.0032,7500.0
2009-12-30 10:40:00,38.87,38.97,38.87,38.95,22300.0,28.0032,28.0753,28.0032,28.0609,22300.0
2009-12-30 10:45:00,38.96,39.01,38.94,38.99,15400.0,28.0681,28.1041,28.0537,28.0897,15400.0
2009-12-30 10:50:00,38.99,39.04,38.99,39.01,12700.0,28.0897,28.1257,28.0897,28.1041,12700.0
2009-12-30 10:55:00,39.01,39.02,38.96,38.98,51800.0,28.1041,28.1113,28.0681,28.0825,51800.0
2009-12-30 11:00:00,38.99,39.01,38.96,38.98,15700.0,28.0897,28.1041,28.0681,28.0825,15700.0
2009-12-30 11:05:00,38.99,39.03,38.96,38.97,4000.0,28.0897,28.1185,28.0681,28.0753,4000.0
2009-12-30 11:10:00,38.97,39.03,38.97,39.0,3300.0,28.0753,28.1185,28.0753,28.0969,3300.0
2009-12-30 11:15:00,39.01,39.02,39.0,39.0,4700.0,28.1041,28.1113,28.0969,28.0969,4700.0
2009-12-30 11:20:00,39.0,39.0,38.93,38.94,5300.0,28.0969,28.0969,28.0464,28.0537,5300.0
2009-12-30 11:25:00,38.92,38.93,38.9,38.93,2900.0,28.0392,28.0464,28.0248,28.0464,2900.0
2009-12-30 11:30:00,38.93,38.94,38.89,38.92,3900.0,28.0464,28.0537,28.0176,28.0392,3900.0
2009-12-30 11:35:00,38.93,38.95,38.92,38.95,3200.0,28.0464,28.0609,28.0392,28.0609,3200.0
2009-12-30 11:40:00,38.95,38.98,38.95,38.97,4000.0,28.0609,28.0825,28.0609,28.0753,4000.0
2009-12-30 11:45:00,38.98,39.01,38.95,39.01,6000.0,28.0825,28.1041,28.0609,28.1041,6000.0
2009-12-30 11:50:00,39.01,39.01,38.96,38.97,7600.0,28.1041,28.1041,28.0681,28.0753,7600.0
2009-12-30 11:55:00,38.97,38.97,38.91,38.93,5900.0,28.0753,28.0753,28.032,28.0464,5900.0
2009-12-30 12:00:00,38.93,38.94,38.92,38.94,5700.0,28.0464,28.0537,28.0392,28.0537,5700.0
2009-12-30 12:05:00,38.94,38.95,38.93,38.93,8000.0,28.0537,28.0609,28.0464,28.0464,8000.0
2009-12-30 12:10:00,38.93,38.96,38.92,38.95,17100.0,28.0464,28.0681,28.0392,28.0609,17100.0
2009-12-30 12:15:00,38.96,39.0,38.94,38.99,5300.0,28.0681,28.0969,28.0537,28.0897,5300.0
2009-12-30 12:20:00,38.98,39.01,38.98,39.0,3900.0,28.0825,28.1041,28.0825,28.0969,3900.0
2009-12-30 12:25:00,39.0,39.03,38.99,39.03,3200.0,28.0969,28.1185,28.0897,28.1185,3200.0
2009-12-30 12:30:00,39.02,39.07,39.01,39.07,7300.0,28.1113,28.1473,28.1041,28.1473,7300.0
2009-12-30 12:35:00,39.06,39.07,39.01,39.01,5300.0,28.1401,28.1473,28.1041,28.1041,5300.0
2009-12-30 12:40:00,39.01,39.01,38.96,38.97,3100.0,28.1041,28.1041,28.0681,28.0753,3100.0
2009-12-30 12:45:00,38.97,39.01,38.97,39.0,3900.0,28.0753,28.1041,28.0753,28.0969,3900.0
2009-12-30 12:50:00,39.0,39.0,38.95,38.98,6300.0,28.0969,28.0969,28.0609,28.0825,6300.0
2009-12-30 12:55:00,38.98,38.98,38.95,38.95,2000.0,28.0825,28.0825,28.0609,28.0609,2000.0
2009-12-30 13:00:00,38.96,39.02,38.96,38.99,6500.0,28.0681,28.1113,28.0681,28.0897,6500.0
2009-12-30 13:05:00,38.99,39.0,38.96,38.96,4700.0,28.0897,28.0969,28.0681,28.0681,4700.0
2009-12-30 13:10:00,38.96,38.99,38.95,38.99,13400.0,28.0681,28.0897,28.0609,28.0897,13400.0
2009-12-30 13:15:00,38.98,38.99,38.96,38.97,12300.0,28.0825,28.0897,28.0681,28.0753,12300.0
2009-12-30 13:20:00,38.97,38.97,38.96,38.96,4500.0,28.0753,28.0753,28.0681,28.0681,4500.0
2009-12-30 13:25:00,38.97,38.97,38.96,38.97,1500.0,28.0753,28.0753,28.0681,28.0753,1500.0
2009-12-30 13:30:00,38.97,38.97,38.93,38.94,9700.0,28.0753,28.0753,28.0464,28.0537,9700.0
2009-12-30 13:35:00,38.94,38.95,38.91,38.91,6200.0,28.0537,28.0609,28.032,28.032,6200.0
2009-12-30 13:40:00,38.92,38.98,38.92,38.98,4600.0,28.0392,28.0825,28.0392,28.0825,4600.0
2009-12-30 13:45:00,38.98,38.99,38.97,38.99,4500.0,28.0825,28.0897,28.0753,28.0897,4500.0
2009-12-30 13:50:00,38.99,39.0,38.96,38.97,10100.0,28.0897,28.0969,28.0681,28.0753,10100.0
2009-12-30 13:55:00,38.97,38.97,38.96,38.96,3500.0,28.0753,28.0753,28.0681,28.0681,3500.0
2009-12-30 14:00:00,38.97,38.97,38.92,38.93,9800.0,28.0753,28.0753,28.0392,28.0464,9800.0
2009-12-30 14:05:00,38.92,38.96,38.92,38.95,3800.0,28.0392,28.0681,28.0392,28.0609,3800.0
2009-12-30 14:10:00,38.96,38.96,38.94,38.95,6200.0,28.0681,28.0681,28.0537,28.0609,6200.0
2009-12-30 14:15:00,38.95,38.95,38.91,38.91,13100.0,28.0609,28.0609,28.032,28.032,13100.0
2009-12-30 14:20:00,38.92,38.93,38.91,38.93,6600.0,28.0392,28.0464,28.032,28.0464,6600.0
2009-12-30 14:25:00,38.93,38.93,38.9,38.93,12400.0,28.0464,28.0464,28.0248,28.0464,12400.0
2009-12-30 14:30:00,38.93,38.94,38.92,38.94,8500.0,28.0464,28.0537,28.0392,28.0537,8500.0
2009-12-30 14:35:00,38.94,38.99,38.94,38.97,14500.0,28.0537,28.0897,28.0537,28.0753,14500.0
2009-12-30 14:40:00,38.97,38.97,38.95,38.95,9800.0,28.0753,28.0753,28.0609,28.0609,9800.0
2009-12-30 14:45:00,38.95,38.97,38.93,38.96,13700.0,28.0609,28.0753,28.0464,28.0681,13700.0
2009-12-30 14:50:00,38.96,38.96,38.93,38.94,16600.0,28.0681,28.0681,28.0464,28.0537,16600.0
2009-12-30 14:55:00,38.94,38.95,38.93,38.94,8800.0,28.0537,28.0609,28.0464,28.0537,8800.0
2009-12-30 15:00:00,38.94,38.95,38.91,38.94,25000.0,28.0537,28.0609,28.032,28.0537,25000.0
2009-12-30 15:05:00,38.93,38.94,38.92,38.93,7200.0,28.0464,28.0537,28.0392,28.0464,7200.0
2009-12-30 15:10:00,38.93,38.94,38.9,38.92,13800.0,28.0464,28.0537,28.0248,28.0392,13800.0
2009-12-30 15:15:00,38.92,38.94,38.91,38.94,20000.0,28.0392,28.0537,28.032,28.0537,20000.0
2009-12-30 15:20:00,38.93,38.93,38.92,38.93,11700.0,28.0464,28.0464,28.0392,28.0464,11700.0
2009-12-30 15:25:00,38.93,38.93,38.91,38.92,10500.0,28.0464,28.0464,28.032,28.0392,10500.0
2009-12-30 15:30:00,38.92,38.97,38.91,38.96,23300.0,28.0392,28.0753,28.032,28.0681,23300.0
2009-12-30 15:35:00,38.96,38.99,38.95,38.99,26400.0,28.0681,28.0897,28.0609,28.0897,26400.0
2009-12-30 15:40:00,38.99,39.02,38.98,39.02,41500.0,28.0897,28.1113,28.0825,28.1113,41500.0
2009-12-30 15:45:00,39.02,39.07,39.01,39.07,31700.0,28.1113,28.1473,28.1041,28.1473,31700.0
2009-12-30 15:50:00,39.08,39.09,39.05,39.05,33900.0,28.1545,28.1617,28.1329,28.1329,33900.0
2009-12-30 15:55:00,39.06,39.06,39.03,39.05,65100.0,28.1401,28.1401,28.1185,28.1329,65100.0
2009-12-31 09:30:00,39.1,39.22,39.1,39.17,12600.0,28.1689,28.2554,28.1689,28.2194,12600.0
2009-12-31 09:35:00,39.17,39.24,39.17,39.22,3700.0,28.2194,28.2698,28.2194,28.2554,3700.0
2009-12-31 09:40:00,39.22,39.24,39.19,39.19,13000.0,28.2554,28.2698,28.2338,28.2338,13000.0
2009-12-31 09:45:00,39.19,39.21,39.18,39.19,8000.0,28.2338,28.2482,28.2266,28.2338,8000.0
2009-12-31 09:50:00,39.18,39.21,39.16,39.16,11000.0,28.2266,28.2482,28.2121,28.2121,11000.0
2009-12-31 09:55:00,39.16,39.17,39.12,39.12,3900.0,28.2121,28.2194,28.1833,28.1833,3900.0
2009-12-31 10:00:00,39.13,39.13,39.09,39.1,13300.0,28.1905,28.1905,28.1617,28.1689,13300.0
2009-12-31 10:05:00,39.09,39.15,39.06,39.14,8700.0,28.1617,28.2049,28.1401,28.1977,8700.0
2009-12-31 10:10:00,39.14,39.14,39.04,39.08,9900.0,28.1977,28.1977,28.1257,28.1545,9900.0
2009-12-31 10:15:00,39.08,39.17,39.08,39.08,12000.0,28.1545,28.2194,28.1545,28.1545,12000.0
2009-12-31 10:20:00,39.08,39.08,39.04,39.08,22300.0,28.1545,28.1545,28.1257,28.1545,22300.0
2009-12-31 10:25:00,39.08,39.11,39.04,39.05,7500.0,28.1545,28.1761,28.1257,28.1329,7500.0
2009-12-31 10:30:00,39.05,39.08,39.04,39.06,11600.0,28.1329,28.1545,28.1257,28.1401,11600.0
2009-12-31 10:35:00,39.05,39.06,39.01,39.01,4900.0,28.1329,28.1401,28.1041,28.1041,4900.0
2009-12-31 10:40:00,39.01,39.04,39.0,39.04,3700.0,28.1041,28.1257,28.0969,28.1257,3700.0
2009-12-31 10:45:00,39.05,39.06,39.03,39.04,4200.0,28.1329,28.1401,28.1185,28.1257,4200.0
2009-12-31 10:50:00,39.04,39.04,38.99,39.02,18700.0,28.1257,28.1257,28.0897,28.1113,18700.0
2009-12-31 10:55:00,39.02,39.03,38.97,38.97,13000.0,28.1113,28.1185,28.0753,28.0753,13000.0
2009-12-31 11:00:00,38.99,39.03,38.99,39.02,5100.0,28.0897,28.1185,28.0897,28.1113,5100.0
2009-12-31 11:05:00,39.03,39.04,38.96,38.99,9500.0,28.1185,28.1257,28.0681,28.0897,9500.0
2009-12-31 11:10:00,38.98,39.03,38.98,39.02,3900.0,28.0825,28.1185,28.0825,28.1113,3900.0
2009-12-31 11:15:00,39.02,39.03,39.0,39.01,5300.0,28.1113,28.1185,28.0969,28.1041,5300.0
2009-12-31 11:20:00,39.02,39.03,39.02,39.03,5300.0,28.1113,28.1185,28.1113,28.1185,5300.0
2009-12-31 11:25:00,39.03,39.03,39.0,39.0,4600.0,28.1185,28.1185,28.0969,28.0969,4600.0
2009-12-31 11:30:00,39.0,39.0,38.99,38.99,4800.0,28.0969,28.0969,28.0897,28.0897,4800.0
2009-12-31 11:35:00,38.99,39.0,38.99,38.99,3100.0,28.0897,28.0969,28.0897,28.0897,3100.0
2009-12-31 11:40:00,38.99,38.99,38.95,38.97,20000.0,28.0897,28.0897,28.0609,28.0753,20000.0
2009-12-31 11:45:00,38.98,39.0,38.97,38.99,3600.0,28.0825,28.0969,28.0753,28.0897,3600.0
2009-12-31 11:50:00,38.98,39.0,38.98,38.99,6000.0,28.0825,28.0969,28.0825,28.0897,6000.0
2009-12-31 11:55:00,38.98,38.99,38.97,38.98,6800.0,28.0825,28.0897,28.0753,28.0825,6800.0
2009-12-31 12:00:00,38.97,38.98,38.97,38.98,5100.0,28.0753,28.0825,28.0753,28.0825,5100.0
2009-12-31 12:05:00,38.98,39.0,38.98,38.99,8500.0,28.0825,28.0969,28.0825,28.0897,8500.0
2009-12-31 12:10:00,38.98,39.0,38.96,38.99,15700.0,28.0825,28.0969,28.0681,28.0897,15700.0
2009-12-31 12:15:00,38.98,38.99,38.97,38.99,3700.0,28.0825,28.0897,28.0753,28.0897,3700.0
2009-12-31 12:20:00,38.99,39.0,38.96,38.96,10200.0,28.0897,28.0969,28.0681,28.0681,10200.0
2009-12-31 12:25:00,38.97,38.98,38.96,38.98,8000.0,28.0753,28.0825,28.0681,28.0825,8000.0
2009-12-31 12:30:00,38.98,39.0,38.97,39.0,9900.0,28.0825,28.0969,28.0753,28.0969,9900.0
2009-12-31 12:35:00,38.99,38.99,38.98,38.99,6600.0,28.0897,28.0897,28.0825,28.0897,6600.0
2009-12-31 12:40:00,38.99,39.03,38.99,39.02,8000.0,28.0897,28.1185,28.0897,28.1113,8000.0
2009-12-31 12:45:00,39.02,39.03,39.01,39.03,8700.0,28.1113,28.1185,28.1041,28.1185,8700.0
2009-12-31 12:50:00,39.02,39.07,39.02,39.07,13000.0,28.1113,28.1473,28.1113,28.1473,13000.0
2009-12-31 12:55:00,39.07,39.1,39.05,39.06,10400.0,28.1473,28.1689,28.1329,28.1401,10400.0
2009-12-31 13:00:00,39.06,39.08,39.05,39.08,10200.0,28.1401,28.1545,28.1329,28.1545,10200.0
2009-12-31 13:05:00,39.08,39.11,39.07,39.1,16800.0,28.1545,28.1761,28.1473,28.1689,16800.0
2009-12-31 13:10:00,39.1,39.11,39.1,39.1,5700.0,28.1689,28.1761,28.1689,28.1689,5700.0
2009-12-31 13:15:00,39.1,39.13,39.09,39.11,13500.0,28.1689,28.1905,28.1617,28.1761,13500.0
2009-12-31 13:20:00,39.1,39.12,39.1,39.12,5100.0,28.1689,28.1833,28.1689,28.1833,5100.0
2009-12-31 13:25:00,39.12,39.15,39.12,39.14,7300.0,28.1833,28.2049,28.1833,28.1977,7300.0
2009-12-31 13:30:00,39.14,39.15,39.13,39.13,3400.0,28.1977,28.2049,28.1905,28.1905,3400.0
2009-12-31 13:35:00,39.13,39.17,39.13,39.16,4000.0,28.1905,28.2194,28.1905,28.2121,4000.0
2009-12-31 13:40:00,39.16,39.17,39.13,39.14,4900.0,28.2121,28.2194,28.1905,28.1977,4900.0
2009-12-31 13:45:00,39.14,39.17,39.14,39.17,6000.0,28.1977,28.2194,28.1977,28.2194,6000.0
2009-12-31 13:50:00,39.16,39.19,39.14,39.16,4300.0,28.2121,28.2338,28.1977,28.2121,4300.0
2009-12-31 13:55:00,39.15,39.19,39.15,39.16,9700.0,28.2049,28.2338,28.2049,28.2121,9700.0
2009-12-31 14:00:00,39.16,39.18,39.15,39.18,8400.0,28.2121,28.2266,28.2049,28.2266,8400.0
2009-12-31 14:05:00,39.18,39.23,39.16,39.21,19400.0,28.2266,28.2626,28.2121,28.2482,19400.0
2009-12-31 14:10:00,39.2,39.21,39.19,39.2,5400.0,28.241,28.2482,28.2338,28.241,5400.0
2009-12-31 14:15:00,39.2,39.21,39.19,39.2,5600.0,28.241,28.2482,28.2338,28.241,5600.0
2009-12-31 14:20:00,39.2,39.23,39.19,39.22,9000.0,28.241,28.2626,28.2338,28.2554,9000.0
2009-12-31 14:25:00,39.21,39.21,39.15,39.15,6500.0,28.2482,28.2482,28.2049,28.2049,6500.0
2009-12-31 14:30:00,39.15,39.15,39.1,39.1,5700.0,28.2049,28.2049,28.1689,28.1689,5700.0
2009-12-31 14:35:00,39.11,39.14,39.1,39.14,4900.0,28.1761,28.1977,28.1689,28.1977,4900.0
2009-12-31 14:40:00,39.14,39.15,39.13,39.15,5000.0,28.1977,28.2049,28.1905,28.2049,5000.0
2009-12-31 14:45:00,39.15,39.15,39.13,39.13,3800.0,28.2049,28.2049,28.1905,28.1905,3800.0
2009-12-31 14:50:00,39.13,39.13,39.12,39.12,3100.0,28.1905,28.1905,28.1833,28.1833,3100.0
2009-12-31 14:55:00,39.12,39.22,39.11,39.21,13500.0,28.1833,28.2554,28.1761,28.2482,13500.0
2009-12-31 15:00:00,39.21,39.21,39.18,39.18,4100.0,28.2482,28.2482,28.2266,28.2266,4100.0
2009-12-31 15:05:00,39.18,39.19,39.14,39.14,9600.0,28.2266,28.2338,28.1977,28.1977,9600.0
2009-12-31 15:10:00,39.15,39.15,39.13,39.15,6900.0,28.2049,28.2049,28.1905,28.2049,6900.0
2009-12-31 15:15:00,39.15,39.16,39.14,39.14,4800.0,28.2049,28.2121,28.1977,28.1977,4800.0
2009-12-31 15:20:00,39.14,39.15,39.11,39.12,9900.0,28.1977,28.2049,28.1761,28.1833,9900.0
2009-12-31 15:25:00,39.12,39.13,39.12,39.13,5100.0,28.1833,28.1905,28.1833,28.1905,5100.0
2009-12-31 15:30:00,39.12,39.14,39.11,39.14,11600.0,28.1833,28.1977,28.1761,28.1977,11600.0
2009-12-31 15:35:00,39.14,39.14,39.02,39.06,19500.0,28.1977,28.1977,28.1113,28.1401,19500.0
2009-12-31 15:40:00,39.07,39.07,38.99,39.0,38300.0,28.1473,28.1473,28.0897,28.0969,38300.0
2009-12-31 15:45:00,39.0,39.0,38.88,38.91,31500.0,28.0969,28.0969,28.0104,28.032,31500.0
2009-12-31 15:50:00,38.91,38.95,38.87,38.87,43100.0,28.032,28.0609,28.0032,28.0032,43100.0
2009-12-31 15:55:00,38.87,38.88,38.8,38.83,116700.0,28.0032,28.0104,27.9528,27.9744,116700.0
2010-01-04 09:30:00,39.1,39.29,38.92,39.04,48000.0,28.1689,28.3058,28.0392,28.1257,48000.0
2010-01-04 09:35:00,39.04,39.24,39.04,39.09,24000.0,28.1257,28.2698,28.1257,28.1617,24000.0
2010-01-04 09:40:00,39.08,39.12,39.04,39.06,10200.0,28.1545,28.1833,28.1257,28.1401,10200.0
2010-01-04 09:45:00,39.07,39.18,39.07,39.15,18200.0,28.1473,28.2266,28.1473,28.2049,18200.0
2010-01-04 09:50:00,39.14,39.15,39.08,39.14,30800.0,28.1977,28.2049,28.1545,28.1977,30800.0
2010-01-04 09:55:00,39.14,39.16,39.1,39.12,90900.0,28.1977,28.2121,28.1689,28.1833,90900.0
2010-01-04 10:00:00,39.12,39.15,39.03,39.03,34000.0,28.1833,28.2049,28.1185,28.1185,34000.0
2010-01-04 10:05:00,39.04,39.12,39.03,39.08,13000.0,28.1257,28.1833,28.1185,28.1545,13000.0
2010-01-04 10:10:00,39.08,39.09,39.03,39.08,11700.0,28.1545,28.1617,28.1185,28.1545,11700.0
2010-01-04 10:15:00,39.08,39.13,39.08,39.1,12500.0,28.1545,28.1905,28.1545,28.1689,12500.0
2010-01-04 10:20:00,39.1,39.12,39.06,39.12,13900.0,28.1689,28.1833,28.1401,28.1833,13900.0
2010-01-04 10:25:00,39.11,39.21,39.11,39.18,15200.0,28.1761,28.2482,28.1761,28.2266,15200.0
2010-01-04 10:30:00,39.19,39.21,39.17,39.17,7600.0,28.2338,28.2482,28.2194,28.2194,7600.0
2010-01-04 10:35:00,39.17,39.18,39.13,39.15,9000.0,28.2194,28.2266,28.1905,28.2049,9000.0
2010-01-04 10:40:00,39.16,39.16,39.1,39.13,7600.0,28.2121,28.2121,28.1689,28.1905,7600.0
2010-01-04 10:45:00,39.16,39.18,39.12,39.13,30100.0,28.2121,28.2266,28.1833,28.1905,30100.0
2010-01-04 10:50:00,39.15,39.24,39.15,39.21,9700.0,28.2049,28.2698,28.2049,28.2482,9700.0
2010-01-04 10:55:00,39.2,39.23,39.14,39.15,16700.0,28.241,28.2626,28.1977,28.2049,16700.0
2010-01-04 11:00:00,39.15,39.21,39.14,39.19,13600.0,28.2049,28.2482,28.1977,28.2338,13600.0
2010-01-04 11:05:00,39.21,39.26,39.19,39.22,15600.0,28.2482,28.2842,28.2338,28.2554,15600.0
2010-01-04 11:10:00,39.23,39.24,39.22,39.23,14500.0,28.2626,28.2698,28.2554,28.2626,14500.0
2010-01-04 11:15:00,39.23,39.23,39.21,39.22,34400.0,28.2626,28.2626,28.2482,28.2554,34400.0
2010-01-04 11:20:00,39.22,39.29,39.21,39.28,14500.0,28.2554,28.3058,28.2482,28.2986,14500.0
2010-01-04 11:25:00,39.28,39.31,39.26,39.3,33200.0,28.2986,28.3202,28.2842,28.313,33200.0
2010-01-04 11:30:00,39.31,39.4,39.31,39.35,65500.0,28.3202,28.3851,28.3202,28.349,65500.0
2010-01-04 11:35:00,39.35,39.36,39.33,39.33,10700.0,28.349,28.3562,28.3346,28.3346,10700.0
2010-01-04 11:40:00,39.34,39.43,39.34,39.39,15200.0,28.3418,28.4067,28.3418,28.3778,15200.0
2010-01-04 11:45:00,39.39,39.39,39.35,39.37,11200.0,28.3778,28.3778,28.349,28.3634,11200.0
2010-01-04 11:50:00,39.38,39.48,39.37,39.48,14700.0,28.3706,28.4427,28.3634,28.4427,14700.0
2010-01-04 11:55:00,39.48,39.52,39.47,39.48,21600.0,28.4427,28.4715,28.4355,28.4427,21600.0
2010-01-04 12:00:00,39.48,39.53,39.48,39.51,27100.0,28.4427,28.4787,28.4427,28.4643,27100.0
2010-01-04 12:05:00,39.51,39.57,39.51,39.54,13400.0,28.4643,28.5075,28.4643,28.4859,13400.0
2010-01-04 12:10:00,39.54,39.56,39.52,39.56,12000.0,28.4859,28.5003,28.4715,28.5003,12000.0
2010-01-04 12:15:00,39.56,39.58,39.55,39.57,16400.0,28.5003,28.5147,28.4931,28.5075,16400.0
2010-01-04 12:20:00,39.58,39.59,39.55,39.59,14400.0,28.5147,28.5219,28.4931,28.5219,14400.0
2010-01-04 12:25:00,39.59,39.62,39.58,39.61,14700.0,28.5219,28.5435,28.5147,28.5363,14700.0
2010-01-04 12:30:00,39.61,39.69,39.6,39.66,33800.0,28.5363,28.594,28.5291,28.5724,33800.0
2010-01-04 12:35:00,39.67,39.67,39.63,39.67,13900.0,28.5796,28.5796,28.5508,28.5796,13900.0
2010-01-04 12:40:00,39.67,39.69,39.62,39.69,10400.0,28.5796,28.594,28.5435,28.594,10400.0
2010-01-04 12:45:00,39.69,39.77,39.68,39.74,57900.0,28.594,28.6516,28.5868,28.63,57900.0
2010-01-04 12:50:00,39.75,39.76,39.74,39.74,13500.0,28.6372,28.6444,28.63,28.63,13500.0
2010-01-04 12:55:00,39.75,39.78,39.72,39.76,19900.0,28.6372,28.6588,28.6156,28.6444,19900.0
2010-01-04 13:00:00,39.76,39.76,39.74,39.74,11300.0,28.6444,28.6444,28.63,28.63,11300.0
2010-01-04 13:05:00,39.76,39.8,39.74,39.79,30300.0,28.6444,28.6732,28.63,28.666,30300.0
2010-01-04 13:10:00,39.79,39.8,39.76,39.77,23400.0,28.666,28.6732,28.6444,28.6516,23400.0
2010-01-04 13:15:00,39.77,39.82,39.77,39.82,17900.0,28.6516,28.6876,28.6516,28.6876,17900.0
2010-01-04 13:20:00,39.81,39.82,39.79,39.82,17900.0,28.6804,28.6876,28.666,28.6876,17900.0
2010-01-04 13:25:00,39.81,39.87,39.81,39.84,18700.0,28.6804,28.7237,28.6804,28.702,18700.0
2010-01-04 13:30:00,39.83,39.83,39.77,39.79,44200.0,28.6948,28.6948,28.6516,28.666,44200.0
2010-01-04 13:35:00,39.79,39.83,39.78,39.83,25200.0,28.666,28.6948,28.6588,28.6948,25200.0
2010-01-04 13:40:00,39.82,39.82,39.8,39.81,9700.0,28.6876,28.6876,28.6732,28.6804,9700.0
2010-01-04 13:45:00,39.81,39.82,39.8,39.82,14800.0,28.6804,28.6876,28.6732,28.6876,14800.0
2010-01-04 13:50:00,39.81,39.82,39.78,39.8,40900.0,28.6804,28.6876,28.6588,28.6732,40900.0
2010-01-04 13:55:00,39.8,39.81,39.77,39.8,17900.0,28.6732,28.6804,28.6516,28.6732,17900.0
2010-01-04 14:00:00,39.79,39.83,39.79,39.82,16400.0,28.666,28.6948,28.666,28.6876,16400.0
2010-01-04 14:05:00,39.82,39.85,39.82,39.85,26900.0,28.6876,28.7092,28.6876,28.7092,26900.0
2010-01-04 14:10:00,39.85,39.86,39.83,39.86,34200.0,28.7092,28.7165,28.6948,28.7165,34200.0
2010-01-04 14:15:00,39.86,39.87,39.82,39.85,48800.0,28.7165,28.7237,28.6876,28.7092,48800.0
2010-01-04 14:20:00,39.86,39.86,39.79,39.81,30400.0,28.7165,28.7165,28.666,28.6804,30400.0
2010-01-04 14:25:00,39.81,39.87,39.81,39.87,21100.0,28.6804,28.7237,28.6804,28.7237,21100.0
2010-01-04 14:30:00,39.87,39.88,39.84,39.87,17100.0,28.7237,28.7309,28.702,28.7237,17100.0
2010-01-04 14:35:00,39.86,39.87,39.82,39.82,18900.0,28.7165,28.7237,28.6876,28.6876,18900.0
2010-01-04 14:40:00,39.83,39.86,39.81,39.85,34600.0,28.6948,28.7165,28.6804,28.7092,34600.0
2010-01-04 14:45:00,39.85,39.88,39.85,39.85,8000.0,28.7092,28.7309,28.7092,28.7092,8000.0
2010-01-04 14:50:00,39.85,39.86,39.85,39.85,7000.0,28.7092,28.7165,28.7092,28.7092,7000.0
2010-01-04 14:55:00,39.85,39.86,39.82,39.83,32700.0,28.7092,28.7165,28.6876,28.6948,32700.0
2010-01-04 15:00:00,39.82,39.88,39.81,39.88,26100.0,28.6876,28.7309,28.6804,28.7309,26100.0
2010-01-04 15:05:00,39.87,39.97,39.87,39.97,45700.0,28.7237,28.7957,28.7237,28.7957,45700.0
2010-01-04 15:10:00,39.97,39.97,39.89,39.89,31300.0,28.7957,28.7957,28.7381,28.7381,31300.0
2010-01-04 15:15:00,39.88,39.9,39.87,39.88,32600.0,28.7309,28.7453,28.7237,28.7309,32600.0
2010-01-04 15:20:00,39.89,39.9,39.84,39.84,21100.0,28.7381,28.7453,28.702,28.702,21100.0
2010-01-04 15:25:00,39.83,39.86,39.83,39.83,19500.0,28.6948,28.7165,28.6948,28.6948,19500.0
2010-01-04 15:30:00,39.84,39.87,39.82,39.84,34000.0,28.702,28.7237,28.6876,28.702,34000.0
2010-01-04 15:35:00,39.85,39.87,39.84,39.84,39900.0,28.7092,28.7237,28.702,28.702,39900.0
2010-01-04 15:40:00,39.84,39.85,39.79,39.79,40900.0,28.702,28.7092,28.666,28.666,40900.0
2010-01-04 15:45:00,39.79,39.89,39.79,39.89,66900.0,28.666,28.7381,28.666,28.7381,66900.0
2010-01-04 15:50:00,39.88,39.89,39.86,39.87,67000.0,28.7309,28.7381,28.7165,28.7237,67000.0
2010-01-04 15:55:00,39.87,39.89,39.86,39.89,97800.0,28.7237,28.7381,28.7165,28.7381,97800.0
2010-01-05 09:30:00,39.77,39.86,39.73,39.74,15800.0,28.6516,28.7165,28.6228,28.63,15800.0
2010-01-05 09:35:00,39.78,39.97,39.75,39.95,21000.0,28.6588,28.7957,28.6372,28.7813,21000.0
2010-01-05 09:40:00,39.94,39.97,39.87,39.88,19800.0,28.7741,28.7957,28.7237,28.7309,19800.0
2010-01-05 09:45:00,39.88,39.94,39.86,39.87,20700.0,28.7309,28.7741,28.7165,28.7237,20700.0
2010-01-05 09:50:00,39.87,39.88,39.81,39.85,27200.0,28.7237,28.7309,28.6804,28.7092,27200.0
2010-01-05 09:55:00,39.86,39.91,39.78,39.78,40700.0,28.7165,28.7525,28.6588,28.6588,40700.0
2010-01-05 10:00:00,39.76,39.93,39.73,39.93,25600.0,28.6444,28.7669,28.6228,28.7669,25600.0
2010-01-05 10:05:00,39.92,39.95,39.9,39.92,21800.0,28.7597,28.7813,28.7453,28.7597,21800.0
2010-01-05 10:10:00,39.92,40.07,39.92,40.06,59900.0,28.7597,28.8677,28.7597,28.8605,59900.0
2010-01-05 10:15:00,40.06,40.12,40.0,40.12,88500.0,28.8605,28.9038,28.8173,28.9038,88500.0
2010-01-05 10:20:00,40.12,40.13,40.04,40.08,48400.0,28.9038,28.911,28.8461,28.8749,48400.0
2010-01-05 10:25:00,40.08,40.2,40.08,40.14,37700.0,28.8749,28.9614,28.8749,28.9182,37700.0
2010-01-05 10:30:00,40.14,40.2,40.12,40.19,31600.0,28.9182,28.9614,28.9038,28.9542,31600.0
2010-01-05 10:35:00,40.19,40.25,40.18,40.18,48400.0,28.9542,28.9974,28.947,28.947,48400.0
2010-01-05 10:40:00,40.18,40.37,40.18,40.36,22900.0,28.947,29.0839,28.947,29.0767,22900.0
2010-01-05 10:45:00,40.36,40.37,40.27,40.28,17200.0,29.0767,29.0839,29.0118,29.019,17200.0
2010-01-05 10:50:00,40.28,40.32,40.26,40.32,10900.0,29.019,29.0478,29.0046,29.0478,10900.0
2010-01-05 10:55:00,40.32,40.38,40.27,40.34,13700.0,29.0478,29.0911,29.0118,29.0623,13700.0
2010-01-05 11:00:00,40.34,40.35,40.32,40.33,10100.0,29.0623,29.0695,29.0478,29.0551,10100.0
2010-01-05 11:05:00,40.33,40.34,40.32,40.33,6500.0,29.0551,29.0623,29.0478,29.0551,6500.0
2010-01-05 11:10:00,40.33,40.39,40.33,40.38,20000.0,29.0551,29.0983,29.0551,29.0911,20000.0
2010-01-05 11:15:00,40.38,40.4,40.34,40.39,20700.0,29.0911,29.1055,29.0623,29.0983,20700.0
2010-01-05 11:20:00,40.39,40.4,40.34,40.4,19100.0,29.0983,29.1055,29.0623,29.1055,19100.0
2010-01-05 11:25:00,40.4,40.41,40.38,40.4,10500.0,29.1055,29.1127,29.0911,29.1055,10500.0
2010-01-05 11:30:00,40.4,40.4,40.32,40.36,21200.0,29.1055,29.1055,29.0478,29.0767,21200.0
2010-01-05 11:35:00,40.36,40.41,40.34,40.41,5500.0,29.0767,29.1127,29.0623,29.1127,5500.0
2010-01-05 11:40:00,40.4,40.42,40.4,40.42,6000.0,29.1055,29.1199,29.1055,29.1199,6000.0
2010-01-05 11:45:00,40.42,40.43,40.39,40.39,37100.0,29.1199,29.1271,29.0983,29.0983,37100.0
2010-01-05 11:50:00,40.4,40.43,40.4,40.4,8100.0,29.1055,29.1271,29.1055,29.1055,8100.0
2010-01-05 11:55:00,40.4,40.41,40.39,40.41,8900.0,29.1055,29.1127,29.0983,29.1127,8900.0
2010-01-05 12:00:00,40.41,40.41,40.39,40.4,4900.0,29.1127,29.1127,29.0983,29.1055,4900.0
2010-01-05 12:05:00,40.4,40.45,40.39,40.44,11600.0,29.1055,29.1415,29.0983,29.1343,11600.0
2010-01-05 12:10:00,40.45,40.52,40.44,40.52,12900.0,29.1415,29.1919,29.1343,29.1919,12900.0
2010-01-05 12:15:00,40.51,40.52,40.48,40.49,12400.0,29.1847,29.1919,29.1631,29.1703,12400.0
2010-01-05 12:20:00,40.49,40.51,40.48,40.49,8700.0,29.1703,29.1847,29.1631,29.1703,8700.0
2010-01-05 12:25:00,40.5,40.53,40.49,40.51,11000.0,29.1775,29.1991,29.1703,29.1847,11000.0
2010-01-05 12:30:00,40.51,40.52,40.49,40.51,13400.0,29.1847,29.1919,29.1703,29.1847,13400.0
2010-01-05 12:35:00,40.51,40.53,40.49,40.53,11300.0,29.1847,29.1991,29.1703,29.1991,11300.0
2010-01-05 12:40:00,40.52,40.53,40.5,40.52,9500.0,29.1919,29.1991,29.1775,29.1919,9500.0
2010-01-05 12:45:00,40.51,40.52,40.49,40.51,18500.0,29.1847,29.1919,29.1703,29.1847,18500.0
2010-01-05 12:50:00,40.51,40.54,40.49,40.51,58000.0,29.1847,29.2063,29.1703,29.1847,58000.0
2010-01-05 12:55:00,40.51,40.51,40.5,40.51,19000.0,29.1847,29.1847,29.1775,29.1847,19000.0
2010-01-05 13:00:00,40.51,40.52,40.49,40.5,46100.0,29.1847,29.1919,29.1703,29.1775,46100.0
2010-01-05 13:05:00,40.51,40.51,40.49,40.5,25500.0,29.1847,29.1847,29.1703,29.1775,25500.0
2010-01-05 13:10:00,40.5,40.51,40.5,40.51,6300.0,29.1775,29.1847,29.1775,29.1847,6300.0
2010-01-05 13:15:00,40.51,40.51,40.49,40.51,59600.0,29.1847,29.1847,29.1703,29.1847,59600.0
2010-01-05 13:20:00,40.5,40.51,40.49,40.5,41200.0,29.1775,29.1847,29.1703,29.1775,41200.0
2010-01-05 13:25:00,40.5,40.55,40.5,40.54,23700.0,29.1775,29.2135,29.1775,29.2063,23700.0
2010-01-05 13:30:00,40.53,40.53,40.45,40.5,46000.0,29.1991,29.1991,29.1415,29.1775,46000.0
2010-01-05 13:35:00,40.49,40.52,40.49,40.52,25200.0,29.1703,29.1919,29.1703,29.1919,25200.0
2010-01-05 13:40:00,40.52,40.53,40.51,40.52,13700.0,29.1919,29.1991,29.1847,29.1919,13700.0
2010-01-05 13:45:00,40.52,40.52,40.49,40.5,37400.0,29.1919,29.1919,29.1703,29.1775,37400.0
2010-01-05 13:50:00,40.51,40.52,40.48,40.5,44400.0,29.1847,29.1919,29.1631,29.1775,44400.0
2010-01-05 13:55:00,40.5,40.52,40.49,40.49,12200.0,29.1775,29.1919,29.1703,29.1703,12200.0
2010-01-05 14:00:00,40.49,40.51,40.49,40.5,22800.0,29.1703,29.1847,29.1703,29.1775,22800.0
2010-01-05 14:05:00,40.5,40.5,40.48,40.48,39600.0,29.1775,29.1775,29.1631,29.1631,39600.0
2010-01-05 14:10:00,40.49,40.52,40.49,40.5,23600.0,29.1703,29.1919,29.1703,29.1775,23600.0
2010-01-05 14:15:00,40.5,40.52,40.47,40.49,42700.0,29.1775,29.1919,29.1559,29.1703,42700.0
2010-01-05 14:20:00,40.48,40.51,40.45,40.5,94700.0,29.1631,29.1847,29.1415,29.1775,94700.0
2010-01-05 14:25:00,40.5,40.5,40.47,40.47,84900.0,29.1775,29.1775,29.1559,29.1559,84900.0
2010-01-05 14:30:00,40.47,40.49,40.47,40.49,21000.0,29.1559,29.1703,29.1559,29.1703,21000.0
2010-01-05 14:35:00,40.48,40.5,40.47,40.49,16400.0,29.1631,29.1775,29.1559,29.1703,16400.0
2010-01-05 14:40:00,40.49,40.49,40.47,40.48,26600.0,29.1703,29.1703,29.1559,29.1631,26600.0
2010-01-05 14:45:00,40.49,40.5,40.48,40.49,33900.0,29.1703,29.1775,29.1631,29.1703,33900.0
2010-01-05 14:50:00,40.49,40.5,40.46,40.47,32200.0,29.1703,29.1775,29.1487,29.1559,32200.0
2010-01-05 14:55:00,40.48,40.49,40.47,40.48,5200.0,29.1631,29.1703,29.1559,29.1631,5200.0
2010-01-05 15:00:00,40.48,40.49,40.47,40.48,28500.0,29.1631,29.1703,29.1559,29.1631,28500.0
2010-01-05 15:05:00,40.48,40.54,40.48,40.52,23500.0,29.1631,29.2063,29.1631,29.1919,23500.0
2010-01-05 15:10:00,40.52,40.54,40.49,40.49,16800.0,29.1919,29.2063,29.1703,29.1703,16800.0
2010-01-05 15:15:00,40.49,40.54,40.48,40.53,30000.0,29.1703,29.2063,29.1631,29.1991,30000.0
2010-01-05 15:20:00,40.54,40.54,40.5,40.5,13000.0,29.2063,29.2063,29.1775,29.1775,13000.0
2010-01-05 15:25:00,40.5,40.57,40.5,40.55,29200.0,29.1775,29.228,29.1775,29.2135,29200.0
2010-01-05 15:30:00,40.55,40.6,40.54,40.57,36900.0,29.2135,29.2496,29.2063,29.228,36900.0
2010-01-05 15:35:00,40.57,40.6,40.55,40.58,39300.0,29.228,29.2496,29.2135,29.2352,39300.0
2010-01-05 15:40:00,40.59,40.69,40.58,40.59,67100.0,29.2424,29.3144,29.2352,29.2424,67100.0
2010-01-05 15:45:00,40.59,40.65,40.59,40.63,56700.0,29.2424,29.2856,29.2424,29.2712,56700.0
2010-01-05 15:50:00,40.63,40.72,40.63,40.7,99400.0,29.2712,29.336,29.2712,29.3216,99400.0
2010-01-05 15:55:00,40.7,40.81,40.68,40.8,266700.0,29.3216,29.4009,29.3072,29.3937,266700.0
2010-01-06 09:30:00,41.37,41.38,41.06,41.26,63800.0,29.8043,29.8115,29.581,29.7251,63800.0
2010-01-06 09:35:00,41.2,41.29,40.94,40.97,49400.0,29.6818,29.7467,29.4945,29.5161,49400.0
2010-01-06 09:40:00,40.95,41.12,40.88,40.89,56000.0,29.5017,29.6242,29.4513,29.4585,56000.0
2010-01-06 09:45:00,40.9,41.12,40.86,41.06,26000.0,29.4657,29.6242,29.4369,29.581,26000.0
2010-01-06 09:50:00,41.06,41.1,41.0,41.06,33100.0,29.581,29.6098,29.5377,29.581,33100.0
2010-01-06 09:55:00,41.07,41.18,41.05,41.15,165800.0,29.5882,29.6674,29.5738,29.6458,165800.0
2010-01-06 10:00:00,41.15,41.23,41.15,41.22,111000.0,29.6458,29.7034,29.6458,29.6962,111000.0
2010-01-06 10:05:00,41.22,41.27,41.14,41.27,29600.0,29.6962,29.7323,29.6386,29.7323,29600.0
2010-01-06 10:10:00,41.26,41.31,41.24,41.28,48300.0,29.7251,29.7611,29.7106,29.7395,48300.0
2010-01-06 10:15:00,41.27,41.37,41.22,41.35,91600.0,29.7323,29.8043,29.6962,29.7899,91600.0
2010-01-06 10:20:00,41.33,41.35,41.28,41.31,26700.0,29.7755,29.7899,29.7395,29.7611,26700.0
2010-01-06 10:25:00,41.31,41.35,41.29,41.31,52100.0,29.7611,29.7899,29.7467,29.7611,52100.0
2010-01-06 10:30:00,41.3,41.35,41.28,41.31,89800.0,29.7539,29.7899,29.7395,29.7611,89800.0
2010-01-06 10:35:00,41.31,41.4,41.3,41.4,47100.0,29.7611,29.8259,29.7539,29.8259,47100.0
2010-01-06 10:40:00,41.4,41.46,41.38,41.41,67000.0,29.8259,29.8691,29.8115,29.8331,67000.0
2010-01-06 10:45:00,41.4,41.41,41.32,41.37,39900.0,29.8259,29.8331,29.7683,29.8043,39900.0
2010-01-06 10:50:00,41.35,41.4,41.34,41.4,15300.0,29.7899,29.8259,29.7827,29.8259,15300.0
2010-01-06 10:55:00,41.41,41.5,41.4,41.49,18000.0,29.8331,29.898,29.8259,29.8908,18000.0
2010-01-06 11:00:00,41.5,41.53,41.47,41.52,22100.0,29.898,29.9196,29.8763,29.9124,22100.0
2010-01-06 11:05:00,41.53,41.53,41.48,41.51,30800.0,29.9196,29.9196,29.8836,29.9052,30800.0
2010-01-06 11:10:00,41.51,41.52,41.49,41.51,31100.0,29.9052,29.9124,29.8908,29.9052,31100.0
2010-01-06 11:15:00,41.5,41.51,41.48,41.51,31200.0,29.898,29.9052,29.8836,29.9052,31200.0
2010-01-06 11:20:00,41.5,41.51,41.42,41.44,21400.0,29.898,29.9052,29.8403,29.8547,21400.0
2010-01-06 11:25:00,41.43,41.46,41.41,41.44,56400.0,29.8475,29.8691,29.8331,29.8547,56400.0
2010-01-06 11:30:00,41.44,41.49,41.43,41.49,46200.0,29.8547,29.8908,29.8475,29.8908,46200.0
2010-01-06 11:35:00,41.48,41.49,41.45,41.45,11200.0,29.8836,29.8908,29.8619,29.8619,11200.0
2010-01-06 11:40:00,41.47,41.49,41.45,41.48,12800.0,29.8763,29.8908,29.8619,29.8836,12800.0
2010-01-06 11:45:00,41.48,41.48,41.43,41.44,49400.0,29.8836,29.8836,29.8475,29.8547,49400.0
2010-01-06 11:50:00,41.44,41.54,41.43,41.49,43700.0,29.8547,29.9268,29.8475,29.8908,43700.0
2010-01-06 11:55:00,41.5,41.53,41.44,41.53,30800.0,29.898,29.9196,29.8547,29.9196,30800.0
2010-01-06 12:00:00,41.54,41.55,41.43,41.45,32300.0,29.9268,29.934,29.8475,29.8619,32300.0
2010-01-06 12:05:00,41.46,41.48,41.42,41.47,11100.0,29.8691,29.8836,29.8403,29.8763,11100.0
2010-01-06 12:10:00,41.47,41.47,41.36,41.39,36700.0,29.8763,29.8763,29.7971,29.8187,36700.0
2010-01-06 12:15:00,41.4,41.45,41.4,41.44,16200.0,29.8259,29.8619,29.8259,29.8547,16200.0
2010-01-06 12:20:00,41.45,41.48,41.42,41.45,30900.0,29.8619,29.8836,29.8403,29.8619,30900.0
2010-01-06 12:25:00,41.45,41.48,41.42,41.42,18200.0,29.8619,29.8836,29.8403,29.8403,18200.0
2010-01-06 12:30:00,41.44,41.44,41.4,41.41,4700.0,29.8547,29.8547,29.8259,29.8331,4700.0
2010-01-06 12:35:00,41.39,41.44,41.39,41.44,10100.0,29.8187,29.8547,29.8187,29.8547,10100.0
2010-01-06 12:40:00,41.44,41.45,41.4,41.43,5400.0,29.8547,29.8619,29.8259,29.8475,5400.0
2010-01-06 12:45:00,41.44,41.44,41.4,41.4,4700.0,29.8547,29.8547,29.8259,29.8259,4700.0
2010-01-06 12:50:00,41.4,41.47,41.4,41.43,7900.0,29.8259,29.8763,29.8259,29.8475,7900.0
2010-01-06 12:55:00,41.43,41.43,41.37,41.4,22200.0,29.8475,29.8475,29.8043,29.8259,22200.0
2010-01-06 13:00:00,41.41,41.46,41.41,41.43,7800.0,29.8331,29.8691,29.8331,29.8475,7800.0
2010-01-06 13:05:00,41.43,41.44,41.39,41.41,9100.0,29.8475,29.8547,29.8187,29.8331,9100.0
2010-01-06 13:10:00,41.4,41.42,41.39,41.42,12400.0,29.8259,29.8403,29.8187,29.8403,12400.0
2010-01-06 13:15:00,41.41,41.42,41.39,41.4,17800.0,29.8331,29.8403,29.8187,29.8259,17800.0
2010-01-06 13:20:00,41.4,41.43,41.39,41.42,38900.0,29.8259,29.8475,29.8187,29.8403,38900.0
2010-01-06 13:25:00,41.42,41.46,41.42,41.45,5900.0,29.8403,29.8691,29.8403,29.8619,5900.0
2010-01-06 13:30:00,41.45,41.47,41.41,41.42,17400.0,29.8619,29.8763,29.8331,29.8403,17400.0
2010-01-06 13:35:00,41.42,41.42,41.39,41.39,17600.0,29.8403,29.8403,29.8187,29.8187,17600.0
2010-01-06 13:40:00,41.39,41.48,41.39,41.41,64000.0,29.8187,29.8836,29.8187,29.8331,64000.0
2010-01-06 13:45:00,41.41,41.44,41.4,41.4,51500.0,29.8331,29.8547,29.8259,29.8259,51500.0
2010-01-06 13:50:00,41.41,41.44,41.38,41.41,50200.0,29.8331,29.8547,29.8115,29.8331,50200.0
2010-01-06 13:55:00,41.41,41.44,41.39,41.41,97400.0,29.8331,29.8547,29.8187,29.8331,97400.0
2010-01-06 14:00:00,41.41,41.45,41.4,41.4,45200.0,29.8331,29.8619,29.8259,29.8259,45200.0
2010-01-06 14:05:00,41.41,41.43,41.41,41.41,29500.0,29.8331,29.8475,29.8331,29.8331,29500.0
2010-01-06 14:10:00,41.41,41.44,41.41,41.41,26100.0,29.8331,29.8547,29.8331,29.8331,26100.0
2010-01-06 14:15:00,41.42,41.43,41.42,41.42,17200.0,29.8403,29.8475,29.8403,29.8403,17200.0
2010-01-06 14:20:00,41.42,41.44,41.4,41.4,25000.0,29.8403,29.8547,29.8259,29.8259,25000.0
2010-01-06 14:25:00,41.4,41.43,41.39,41.42,49200.0,29.8259,29.8475,29.8187,29.8403,49200.0
2010-01-06 14:30:00,41.43,41.43,41.4,41.4,25500.0,29.8475,29.8475,29.8259,29.8259,25500.0
2010-01-06 14:35:00,41.4,41.41,41.39,41.41,64400.0,29.8259,29.8331,29.8187,29.8331,64400.0
2010-01-06 14:40:00,41.4,41.41,41.39,41.4,18500.0,29.8259,29.8331,29.8187,29.8259,18500.0
2010-01-06 14:45:00,41.4,41.41,41.39,41.4,32500.0,29.8259,29.8331,29.8187,29.8259,32500.0
2010-01-06 14:50:00,41.4,41.44,41.39,41.44,35100.0,29.8259,29.8547,29.8187,29.8547,35100.0
2010-01-06 14:55:00,41.44,41.45,41.42,41.42,20100.0,29.8547,29.8619,29.8403,29.8403,20100.0
2010-01-06 15:00:00,41.42,41.44,41.4,41.42,20000.0,29.8403,29.8547,29.8259,29.8403,20000.0
2010-01-06 15:05:00,41.42,41.43,41.4,41.42,37200.0,29.8403,29.8475,29.8259,29.8403,37200.0
2010-01-06 15:10:00,41.42,41.42,41.4,41.4,21800.0,29.8403,29.8403,29.8259,29.8259,21800.0
2010-01-06 15:15:00,41.41,41.42,41.39,41.41,92400.0,29.8331,29.8403,29.8187,29.8331,92400.0
2010-01-06 15:20:00,41.41,41.42,41.4,41.41,32000.0,29.8331,29.8403,29.8259,29.8331,32000.0
2010-01-06 15:25:00,41.42,41.42,41.4,41.41,89000.0,29.8403,29.8403,29.8259,29.8331,89000.0
2010-01-06 15:30:00,41.4,41.43,41.4,41.43,52500.0,29.8259,29.8475,29.8259,29.8475,52500.0
2010-01-06 15:35:00,41.43,41.43,41.41,41.42,51600.0,29.8475,29.8475,29.8331,29.8403,51600.0
2010-01-06 15:40:00,41.43,41.43,41.4,41.4,154800.0,29.8475,29.8475,29.8259,29.8259,154800.0
2010-01-06 15:45:00,41.4,41.42,41.39,41.41,89500.0,29.8259,29.8403,29.8187,29.8331,89500.0
2010-01-06 15:50:00,41.41,41.43,41.4,41.42,111900.0,29.8331,29.8475,29.8259,29.8403,111900.0
2010-01-06 15:55:00,41.42,41.43,41.35,41.4,255600.0,29.8403,29.8475,29.7899,29.8259,255600.0
2010-01-07 09:30:00,41.3,41.3,41.1,41.26,25800.0,29.7539,29.7539,29.6098,29.7251,25800.0
2010-01-07 09:35:00,41.25,41.67,41.25,41.66,56700.0,29.7179,30.0204,29.7179,30.0132,56700.0
2010-01-07 09:40:00,41.65,41.75,41.62,41.72,44800.0,30.006,30.0781,29.9844,30.0565,44800.0
2010-01-07 09:45:00,41.72,41.95,41.69,41.92,72900.0,30.0565,30.2222,30.0348,30.2005,72900.0
2010-01-07 09:50:00,41.89,41.9,41.63,41.72,51700.0,30.1789,30.1861,29.9916,30.0565,51700.0
2010-01-07 09:55:00,41.72,41.85,41.67,41.68,68500.0,30.0565,30.1501,30.0204,30.0276,68500.0
2010-01-07 10:00:00,41.68,41.68,41.55,41.55,46300.0,30.0276,30.0276,29.934,29.934,46300.0
2010-01-07 10:05:00,41.55,41.56,41.48,41.49,19900.0,29.934,29.9412,29.8836,29.8908,19900.0
2010-01-07 10:10:00,41.48,41.48,41.41,41.41,15300.0,29.8836,29.8836,29.8331,29.8331,15300.0
2010-01-07 10:15:00,41.4,41.5,41.37,41.37,41300.0,29.8259,29.898,29.8043,29.8043,41300.0
2010-01-07 10:20:00,41.36,41.41,41.34,41.37,23600.0,29.7971,29.8331,29.7827,29.8043,23600.0
2010-01-07 10:25:00,41.38,41.41,41.28,41.38,36500.0,29.8115,29.8331,29.7395,29.8115,36500.0
2010-01-07 10:30:00,41.39,41.4,41.36,41.38,26900.0,29.8187,29.8259,29.7971,29.8115,26900.0
2010-01-07 10:35:00,41.38,41.4,41.35,41.36,25900.0,29.8115,29.8259,29.7899,29.7971,25900.0
2010-01-07 10:40:00,41.35,41.39,41.33,41.37,16900.0,29.7899,29.8187,29.7755,29.8043,16900.0
2010-01-07 10:45:00,41.39,41.43,41.38,41.41,35200.0,29.8187,29.8475,29.8115,29.8331,35200.0
2010-01-07 10:50:00,41.4,41.42,41.33,41.34,48800.0,29.8259,29.8403,29.7755,29.7827,48800.0
2010-01-07 10:55:00,41.35,41.4,41.33,41.35,21900.0,29.7899,29.8259,29.7755,29.7899,21900.0
2010-01-07 11:00:00,41.35,41.38,41.3,41.32,60900.0,29.7899,29.8115,29.7539,29.7683,60900.0
2010-01-07 11:05:00,41.32,41.44,41.31,41.41,73800.0,29.7683,29.8547,29.7611,29.8331,73800.0
2010-01-07 11:10:00,41.43,41.49,41.4,41.47,139100.0,29.8475,29.8908,29.8259,29.8763,139100.0
2010-01-07 11:15:00,41.47,41.47,41.42,41.43,45700.0,29.8763,29.8763,29.8403,29.8475,45700.0
2010-01-07 11:20:00,41.43,41.44,41.39,41.4,28900.0,29.8475,29.8547,29.8187,29.8259,28900.0
2010-01-07 11:25:00,41.42,41.42,41.37,41.4,18400.0,29.8403,29.8403,29.8043,29.8259,18400.0
2010-01-07 11:30:00,41.4,41.43,41.35,41.35,29000.0,29.8259,29.8475,29.7899,29.7899,29000.0
2010-01-07 11:35:00,41.36,41.36,41.3,41.3,30500.0,29.7971,29.7971,29.7539,29.7539,30500.0
2010-01-07 11:40:00,41.31,41.41,41.31,41.4,8600.0,29.7611,29.8331,29.7611,29.8259,8600.0
2010-01-07 11:45:00,41.41,41.44,41.41,41.43,7200.0,29.8331,29.8547,29.8331,29.8475,7200.0
2010-01-07 11:50:00,41.44,41.45,41.42,41.43,18400.0,29.8547,29.8619,29.8403,29.8475,18400.0
2010-01-07 11:55:00,41.44,41.45,41.39,41.43,70000.0,29.8547,29.8619,29.8187,29.8475,70000.0
2010-01-07 12:00:00,41.43,41.44,41.36,41.43,90700.0,29.8475,29.8547,29.7971,29.8475,90700.0
2010-01-07 12:05:00,41.44,41.49,41.43,41.47,34300.0,29.8547,29.8908,29.8475,29.8763,34300.0
2010-01-07 12:10:00,41.47,41.49,41.41,41.48,14400.0,29.8763,29.8908,29.8331,29.8836,14400.0
2010-01-07 12:15:00,41.49,41.53,41.48,41.52,12400.0,29.8908,29.9196,29.8836,29.9124,12400.0
2010-01-07 12:20:00,41.53,41.54,41.4,41.4,27500.0,29.9196,29.9268,29.8259,29.8259,27500.0
2010-01-07 12:25:00,41.4,41.41,41.36,41.4,10300.0,29.8259,29.8331,29.7971,29.8259,10300.0
2010-01-07 12:30:00,41.39,41.47,41.38,41.41,38300.0,29.8187,29.8763,29.8115,29.8331,38300.0
2010-01-07 12:35:00,41.43,41.46,41.39,41.39,43600.0,29.8475,29.8691,29.8187,29.8187,43600.0
2010-01-07 12:40:00,41.39,41.41,41.35,41.39,12300.0,29.8187,29.8331,29.7899,29.8187,12300.0
2010-01-07 12:45:00,41.37,41.39,41.37,41.39,10900.0,29.8043,29.8187,29.8043,29.8187,10900.0
2010-01-07 12:50:00,41.38,41.4,41.37,41.37,5800.0,29.8115,29.8259,29.8043,29.8043,5800.0
2010-01-07 12:55:00,41.38,41.41,41.38,41.4,8100.0,29.8115,29.8331,29.8115,29.8259,8100.0
2010-01-07 13:00:00,41.4,41.41,41.37,41.38,11200.0,29.8259,29.8331,29.8043,29.8115,11200.0
2010-01-07 13:05:00,41.37,41.4,41.37,41.4,28000.0,29.8043,29.8259,29.8043,29.8259,28000.0
2010-01-07 13:10:00,41.4,41.4,41.38,41.4,4600.0,29.8259,29.8259,29.8115,29.8259,4600.0
2010-01-07 13:15:00,41.41,41.42,41.39,41.42,11800.0,29.8331,29.8403,29.8187,29.8403,11800.0
2010-01-07 13:20:00,41.42,41.43,41.39,41.4,21900.0,29.8403,29.8475,29.8187,29.8259,21900.0
2010-01-07 13:25:00,41.4,41.41,41.39,41.39,10300.0,29.8259,29.8331,29.8187,29.8187,10300.0
2010-01-07 13:30:00,41.4,41.4,41.34,41.36,61900.0,29.8259,29.8259,29.7827,29.7971,61900.0
2010-01-07 13:35:00,41.36,41.41,41.36,41.38,39400.0,29.7971,29.8331,29.7971,29.8115,39400.0
2010-01-07 13:40:00,41.39,41.4,41.37,41.4,11200.0,29.8187,29.8259,29.8043,29.8259,11200.0
2010-01-07 13:45:00,41.41,41.44,41.39,41.43,35200.0,29.8331,29.8547,29.8187,29.8475,35200.0
2010-01-07 13:50:00,41.44,41.48,41.42,41.45,14700.0,29.8547,29.8836,29.8403,29.8619,14700.0
2010-01-07 13:55:00,41.45,41.45,41.4,41.4,19300.0,29.8619,29.8619,29.8259,29.8259,19300.0
2010-01-07 14:00:00,41.41,41.44,41.39,41.43,163200.0,29.8331,29.8547,29.8187,29.8475,163200.0
2010-01-07 14:05:00,41.44,41.49,41.44,41.46,20700.0,29.8547,29.8908,29.8547,29.8691,20700.0
2010-01-07 14:10:00,41.46,41.46,41.42,41.43,16300.0,29.8691,29.8691,29.8403,29.8475,16300.0
2010-01-07 14:15:00,41.45,41.46,41.43,41.44,17000.0,29.8619,29.8691,29.8475,29.8547,17000.0
2010-01-07 14:20:00,41.44,41.44,41.41,41.42,14600.0,29.8547,29.8547,29.8331,29.8403,14600.0
2010-01-07 14:25:00,41.42,41.43,41.39,41.41,22400.0,29.8403,29.8475,29.8187,29.8331,22400.0
2010-01-07 14:30:00,41.41,41.48,41.4,41.46,79200.0,29.8331,29.8836,29.8259,29.8691,79200.0
2010-01-07 14:35:00,41.46,41.59,41.46,41.59,81900.0,29.8691,29.9628,29.8691,29.9628,81900.0
2010-01-07 14:40:00,41.59,41.65,41.57,41.59,18500.0,29.9628,30.006,29.9484,29.9628,18500.0
2010-01-07 14:45:00,41.59,41.63,41.59,41.63,9800.0,29.9628,29.9916,29.9628,29.9916,9800.0
2010-01-07 14:50:00,41.63,41.66,41.61,41.65,14300.0,29.9916,30.0132,29.9772,30.006,14300.0
2010-01-07 14:55:00,41.66,41.67,41.55,41.57,17500.0,30.0132,30.0204,29.934,29.9484,17500.0
2010-01-07 15:00:00,41.58,41.58,41.4,41.45,37500.0,29.9556,29.9556,29.8259,29.8619,37500.0
2010-01-07 15:05:00,41.45,41.53,41.44,41.49,19700.0,29.8619,29.9196,29.8547,29.8908,19700.0
2010-01-07 15:10:00,41.49,41.58,41.48,41.55,10400.0,29.8908,29.9556,29.8836,29.934,10400.0
2010-01-07 15:15:00,41.55,41.59,41.52,41.58,13400.0,29.934,29.9628,29.9124,29.9556,13400.0
2010-01-07 15:20:00,41.59,41.68,41.56,41.65,32500.0,29.9628,30.0276,29.9412,30.006,32500.0
2010-01-07 15:25:00,41.65,41.65,41.59,41.6,40000.0,30.006,30.006,29.9628,29.97,40000.0
2010-01-07 15:30:00,41.6,41.66,41.59,41.66,53700.0,29.97,30.0132,29.9628,30.0132,53700.0
2010-01-07 15:35:00,41.65,41.67,41.64,41.67,17500.0,30.006,30.0204,29.9988,30.0204,17500.0
2010-01-07 15:40:00,41.66,41.69,41.65,41.68,29900.0,30.0132,30.0348,30.006,30.0276,29900.0
2010-01-07 15:45:00,41.68,41.73,41.66,41.7,87600.0,30.0276,30.0637,30.0132,30.042,87600.0
2010-01-07 15:50:00,41.71,41.72,41.69,41.7,59200.0,30.0493,30.0565,30.0348,30.042,59200.0
2010-01-07 15:55:00,41.71,41.74,41.64,41.68,103100.0,30.0493,30.0709,29.9988,30.0276,103100.0
2010-01-08 09:30:00,41.38,41.85,41.34,41.73,66900.0,29.8115,30.1501,29.7827,30.0637,66900.0
2010-01-08 09:35:00,41.74,41.83,41.52,41.71,37100.0,30.0709,30.1357,29.9124,30.0493,37100.0
2010-01-08 09:40:00,41.71,41.87,41.7,41.72,38700.0,30.0493,30.1645,30.042,30.0565,38700.0
2010-01-08 09:45:00,41.74,41.84,41.7,41.84,18500.0,30.0709,30.1429,30.042,30.1429,18500.0
2010-01-08 09:50:00,41.84,41.88,41.8,41.86,62700.0,30.1429,30.1717,30.1141,30.1573,62700.0
2010-01-08 09:55:00,41.85,41.85,41.79,41.8,25500.0,30.1501,30.1501,30.1069,30.1141,25500.0
2010-01-08 10:00:00,41.8,41.83,41.72,41.72,30600.0,30.1141,30.1357,30.0565,30.0565,30600.0
2010-01-08 10:05:00,41.73,41.78,41.71,41.73,23000.0,30.0637,30.0997,30.0493,30.0637,23000.0
2010-01-08 10:10:00,41.73,41.75,41.64,41.65,56700.0,30.0637,30.0781,29.9988,30.006,56700.0
2010-01-08 10:15:00,41.65,41.75,41.65,41.74,28700.0,30.006,30.0781,30.006,30.0709,28700.0
2010-01-08 10:20:00,41.73,41.76,41.72,41.76,15900.0,30.0637,30.0853,30.0565,30.0853,15900.0
2010-01-08 10:25:00,41.77,41.78,41.71,41.75,17300.0,30.0925,30.0997,30.0493,30.0781,17300.0
2010-01-08 10:30:00,41.77,41.82,41.74,41.76,24600.0,30.0925,30.1285,30.0709,30.0853,24600.0
2010-01-08 10:35:00,41.76,41.82,41.75,41.78,8300.0,30.0853,30.1285,30.0781,30.0997,8300.0
2010-01-08 10:40:00,41.76,41.77,41.71,41.75,20300.0,30.0853,30.0925,30.0493,30.0781,20300.0
2010-01-08 10:45:00,41.73,41.75,41.63,41.7,40500.0,30.0637,30.0781,29.9916,30.042,40500.0
2010-01-08 10:50:00,41.72,41.74,41.7,41.71,17500.0,30.0565,30.0709,30.042,30.0493,17500.0
2010-01-08 10:55:00,41.7,41.73,41.68,41.73,9300.0,30.042,30.0637,30.0276,30.0637,9300.0
2010-01-08 11:00:00,41.73,41.74,41.68,41.7,15200.0,30.0637,30.0709,30.0276,30.042,15200.0
2010-01-08 11:05:00,41.7,41.71,41.64,41.65,29800.0,30.042,30.0493,29.9988,30.006,29800.0
2010-01-08 11:10:00,41.63,41.7,41.63,41.7,21100.0,29.9916,30.042,29.9916,30.042,21100.0
2010-01-08 11:15:00,41.69,41.74,41.69,41.72,11200.0,30.0348,30.0709,30.0348,30.0565,11200.0
2010-01-08 11:20:00,41.72,41.73,41.68,41.7,8800.0,30.0565,30.0637,30.0276,30.042,8800.0
2010-01-08 11:25:00,41.69,41.69,41.65,41.67,7100.0,30.0348,30.0348,30.006,30.0204,7100.0
2010-01-08 11:30:00,41.67,41.68,41.64,41.64,19300.0,30.0204,30.0276,29.9988,29.9988,19300.0
2010-01-08 11:35:00,41.64,41.67,41.62,41.65,20200.0,29.9988,30.0204,29.9844,30.006,20200.0
2010-01-08 11:40:00,41.64,41.65,41.6,41.6,14900.0,29.9988,30.006,29.97,29.97,14900.0
2010-01-08 11:45:00,41.6,41.66,41.57,41.65,15500.0,29.97,30.0132,29.9484,30.006,15500.0
2010-01-08 11:50:00,41.65,41.69,41.64,41.66,18400.0,30.006,30.0348,29.9988,30.0132,18400.0
2010-01-08 11:55:00,41.66,41.69,41.61,41.63,33300.0,30.0132,30.0348,29.9772,29.9916,33300.0
2010-01-08 12:00:00,41.61,41.66,41.6,41.62,10000.0,29.9772,30.0132,29.97,29.9844,10000.0
2010-01-08 12:05:00,41.61,41.63,41.6,41.63,9500.0,29.9772,29.9916,29.97,29.9916,9500.0
2010-01-08 12:10:00,41.62,41.63,41.6,41.61,11100.0,29.9844,29.9916,29.97,29.9772,11100.0
2010-01-08 12:15:00,41.6,41.62,41.55,41.55,24700.0,29.97,29.9844,29.934,29.934,24700.0
2010-01-08 12:20:00,41.56,41.57,41.55,41.56,21300.0,29.9412,29.9484,29.934,29.9412,21300.0
2010-01-08 12:25:00,41.56,41.61,41.56,41.61,9500.0,29.9412,29.9772,29.9412,29.9772,9500.0
2010-01-08 12:30:00,41.6,41.63,41.59,41.59,8700.0,29.97,29.9916,29.9628,29.9628,8700.0
2010-01-08 12:35:00,41.58,41.61,41.58,41.6,10500.0,29.9556,29.9772,29.9556,29.97,10500.0
2010-01-08 12:40:00,41.61,41.64,41.58,41.64,15000.0,29.9772,29.9988,29.9556,29.9988,15000.0
2010-01-08 12:45:00,41.64,41.64,41.6,41.61,22800.0,29.9988,29.9988,29.97,29.9772,22800.0
2010-01-08 12:50:00,41.62,41.64,41.61,41.62,6000.0,29.9844,29.9988,29.9772,29.9844,6000.0
2010-01-08 12:55:00,41.62,41.65,41.6,41.62,18600.0,29.9844,30.006,29.97,29.9844,18600.0
2010-01-08 13:00:00,41.6,41.63,41.6,41.63,6100.0,29.97,29.9916,29.97,29.9916,6100.0
2010-01-08 13:05:00,41.63,41.63,41.58,41.61,30400.0,29.9916,29.9916,29.9556,29.9772,30400.0
2010-01-08 13:10:00,41.61,41.61,41.58,41.59,6500.0,29.9772,29.9772,29.9556,29.9628,6500.0
2010-01-08 13:15:00,41.59,41.6,41.56,41.57,9900.0,29.9628,29.97,29.9412,29.9484,9900.0
2010-01-08 13:20:00,41.56,41.59,41.56,41.58,4400.0,29.9412,29.9628,29.9412,29.9556,4400.0
2010-01-08 13:25:00,41.58,41.61,41.57,41.61,7800.0,29.9556,29.9772,29.9484,29.9772,7800.0
2010-01-08 13:30:00,41.6,41.68,41.6,41.66,15100.0,29.97,30.0276,29.97,30.0132,15100.0
2010-01-08 13:35:00,41.66,41.71,41.63,41.71,38200.0,30.0132,30.0493,29.9916,30.0493,38200.0
2010-01-08 13:40:00,41.7,41.73,41.59,41.59,20900.0,30.042,30.0637,29.9628,29.9628,20900.0
2010-01-08 13:45:00,41.6,41.62,41.58,41.61,11500.0,29.97,29.9844,29.9556,29.9772,11500.0
2010-01-08 13:50:00,41.61,41.62,41.55,41.57,12100.0,29.9772,29.9844,29.934,29.9484,12100.0
2010-01-08 13:55:00,41.54,41.55,41.48,41.48,8300.0,29.9268,29.934,29.8836,29.8836,8300.0
2010-01-08 14:00:00,41.48,41.5,41.43,41.44,6700.0,29.8836,29.898,29.8475,29.8547,6700.0
2010-01-08 14:05:00,41.44,41.47,41.44,41.46,6500.0,29.8547,29.8763,29.8547,29.8691,6500.0
2010-01-08 14:10:00,41.46,41.49,41.46,41.49,6100.0,29.8691,29.8908,29.8691,29.8908,6100.0
2010-01-08 14:15:00,41.5,41.51,41.46,41.47,13600.0,29.898,29.9052,29.8691,29.8763,13600.0
2010-01-08 14:20:00,41.48,41.52,41.48,41.5,3200.0,29.8836,29.9124,29.8836,29.898,3200.0
2010-01-08 14:25:00,41.49,41.51,41.46,41.51,11300.0,29.8908,29.9052,29.8691,29.9052,11300.0
2010-01-08 14:30:00,41.52,41.63,41.5,41.62,25900.0,29.9124,29.9916,29.898,29.9844,25900.0
2010-01-08 14:35:00,41.63,41.63,41.6,41.61,4400.0,29.9916,29.9916,29.97,29.9772,4400.0
2010-01-08 14:40:00,41.61,41.62,41.53,41.53,17000.0,29.9772,29.9844,29.9196,29.9196,17000.0
2010-01-08 14:45:00,41.53,41.55,41.52,41.54,7600.0,29.9196,29.934,29.9124,29.9268,7600.0
2010-01-08 14:50:00,41.53,41.56,41.51,41.53,7000.0,29.9196,29.9412,29.9052,29.9196,7000.0
2010-01-08 14:55:00,41.52,41.6,41.52,41.6,9900.0,29.9124,29.97,29.9124,29.97,9900.0
2010-01-08 15:00:00,41.58,41.63,41.58,41.58,13300.0,29.9556,29.9916,29.9556,29.9556,13300.0
2010-01-08 15:05:00,41.58,41.67,41.58,41.67,12700.0,29.9556,30.0204,29.9556,30.0204,12700.0
2010-01-08 15:10:00,41.66,41.69,41.65,41.69,7200.0,30.0132,30.0348,30.006,30.0348,7200.0
2010-01-08 15:15:00,41.69,41.69,41.62,41.62,7300.0,30.0348,30.0348,29.9844,29.9844,7300.0
2010-01-08 15:20:00,41.62,41.67,41.6,41.66,10300.0,29.9844,30.0204,29.97,30.0132,10300.0
2010-01-08 15:25:00,41.66,41.68,41.62,41.62,4400.0,30.0132,30.0276,29.9844,29.9844,4400.0
2010-01-08 15:30:00,41.62,41.63,41.55,41.59,18000.0,29.9844,29.9916,29.934,29.9628,18000.0
2010-01-08 15:35:00,41.59,41.78,41.58,41.78,26700.0,29.9628,30.0997,29.9556,30.0997,26700.0
2010-01-08 15:40:00,41.78,41.85,41.72,41.83,28200.0,30.0997,30.1501,30.0565,30.1357,28200.0
2010-01-08 15:45:00,41.83,41.83,41.78,41.83,8700.0,30.1357,30.1357,30.0997,30.1357,8700.0
2010-01-08 15:50:00,41.83,41.9,41.83,41.87,23600.0,30.1357,30.1861,30.1357,30.1645,23600.0
2010-01-08 15:55:00,41.85,41.89,41.83,41.88,27100.0,30.1501,30.1789,30.1357,30.1717,27100.0
2010-01-11 09:30:00,41.98,42.24,41.91,42.2,22700.0,30.2438,30.4311,30.1933,30.4023,22700.0
2010-01-11 09:35:00,42.22,42.42,42.2,42.42,29100.0,30.4167,30.5608,30.4023,30.5608,29100.0
2010-01-11 09:40:00,42.42,42.58,42.37,42.42,36700.0,30.5608,30.676,30.5247,30.5608,36700.0
2010-01-11 09:45:00,42.38,42.43,42.24,42.43,15400.0,30.5319,30.568,30.4311,30.568,15400.0
2010-01-11 09:50:00,42.43,42.7,42.42,42.68,66400.0,30.568,30.7625,30.5608,30.7481,66400.0
2010-01-11 09:55:00,42.72,42.9,42.56,42.62,159400.0,30.7769,30.9066,30.6616,30.7048,159400.0
2010-01-11 10:00:00,42.62,42.64,42.5,42.53,43400.0,30.7048,30.7193,30.6184,30.64,43400.0
2010-01-11 10:05:00,42.53,42.59,42.41,42.44,32500.0,30.64,30.6832,30.5536,30.5752,32500.0
2010-01-11 10:10:00,42.42,42.54,42.4,42.53,46200.0,30.5608,30.6472,30.5463,30.64,46200.0
2010-01-11 10:15:00,42.54,42.69,42.48,42.67,18000.0,30.6472,30.7553,30.604,30.7409,18000.0
2010-01-11 10:20:00,42.68,42.78,42.63,42.78,34900.0,30.7481,30.8201,30.712,30.8201,34900.0
2010-01-11 10:25:00,42.8,42.81,42.79,42.8,12300.0,30.8345,30.8417,30.8273,30.8345,12300.0
2010-01-11 10:30:00,42.8,42.81,42.74,42.78,36700.0,30.8345,30.8417,30.7913,30.8201,36700.0
2010-01-11 10:35:00,42.77,42.87,42.76,42.86,29900.0,30.8129,30.885,30.8057,30.8777,29900.0
2010-01-11 10:40:00,42.86,42.96,42.82,42.94,33500.0,30.8777,30.9498,30.8489,30.9354,33500.0
2010-01-11 10:45:00,42.95,42.98,42.91,42.98,424100.0,30.9426,30.9642,30.9138,30.9642,424100.0
2010-01-11 10:50:00,42.96,42.97,42.89,42.89,17700.0,30.9498,30.957,30.8994,30.8994,17700.0
2010-01-11 10:55:00,42.9,42.9,42.67,42.67,32300.0,30.9066,30.9066,30.7409,30.7409,32300.0
2010-01-11 11:00:00,42.67,42.68,42.56,42.56,239700.0,30.7409,30.7481,30.6616,30.6616,239700.0
2010-01-11 11:05:00,42.56,42.64,42.52,42.63,399000.0,30.6616,30.7193,30.6328,30.712,399000.0
2010-01-11 11:10:00,42.63,42.71,42.62,42.68,29200.0,30.712,30.7697,30.7048,30.7481,29200.0
2010-01-11 11:15:00,42.7,42.75,42.63,42.75,11600.0,30.7625,30.7985,30.712,30.7985,11600.0
2010-01-11 11:20:00,42.75,42.76,42.62,42.62,22300.0,30.7985,30.8057,30.7048,30.7048,22300.0
2010-01-11 11:25:00,42.62,42.65,42.58,42.62,22000.0,30.7048,30.7265,30.676,30.7048,22000.0
2010-01-11 11:30:00,42.63,42.71,42.61,42.7,20700.0,30.712,30.7697,30.6976,30.7625,20700.0
2010-01-11 11:35:00,42.71,42.72,42.66,42.66,18600.0,30.7697,30.7769,30.7337,30.7337,18600.0
2010-01-11 11:40:00,42.66,42.68,42.64,42.65,9600.0,30.7337,30.7481,30.7193,30.7265,9600.0
2010-01-11 11:45:00,42.63,42.66,42.54,42.56,9100.0,30.712,30.7337,30.6472,30.6616,9100.0
2010-01-11 11:50:00,42.56,42.62,42.54,42.61,13800.0,30.6616,30.7048,30.6472,30.6976,13800.0
2010-01-11 11:55:00,42.62,42.68,42.61,42.64,27500.0,30.7048,30.7481,30.6976,30.7193,27500.0
2010-01-11 12:00:00,42.62,42.62,42.59,42.6,23900.0,30.7048,30.7048,30.6832,30.6904,23900.0
2010-01-11 12:05:00,42.62,42.62,42.48,42.48,13500.0,30.7048,30.7048,30.604,30.604,13500.0
2010-01-11 12:10:00,42.48,42.49,42.41,42.41,16100.0,30.604,30.6112,30.5536,30.5536,16100.0
2010-01-11 12:15:00,42.42,42.43,42.4,42.41,11200.0,30.5608,30.568,30.5463,30.5536,11200.0
2010-01-11 12:20:00,42.4,42.4,42.37,42.37,6500.0,30.5463,30.5463,30.5247,30.5247,6500.0
2010-01-11 12:25:00,42.37,42.38,42.3,42.3,17000.0,30.5247,30.5319,30.4743,30.4743,17000.0
2010-01-11 12:30:00,42.3,42.35,42.3,42.35,14200.0,30.4743,30.5103,30.4743,30.5103,14200.0
2010-01-11 12:35:00,42.35,42.42,42.34,42.42,8300.0,30.5103,30.5608,30.5031,30.5608,8300.0
2010-01-11 12:40:00,42.42,42.5,42.42,42.5,113800.0,30.5608,30.6184,30.5608,30.6184,113800.0
2010-01-11 12:45:00,42.5,42.55,42.45,42.53,25300.0,30.6184,30.6544,30.5824,30.64,25300.0
2010-01-11 12:50:00,42.55,42.67,42.53,42.67,17400.0,30.6544,30.7409,30.64,30.7409,17400.0
2010-01-11 12:55:00,42.67,42.68,42.63,42.67,21700.0,30.7409,30.7481,30.712,30.7409,21700.0
2010-01-11 13:00:00,42.66,42.67,42.58,42.58,12500.0,30.7337,30.7409,30.676,30.676,12500.0
2010-01-11 13:05:00,42.58,42.6,42.51,42.53,18400.0,30.676,30.6904,30.6256,30.64,18400.0
2010-01-11 13:10:00,42.53,42.54,42.49,42.49,15100.0,30.64,30.6472,30.6112,30.6112,15100.0
2010-01-11 13:15:00,42.49,42.51,42.49,42.51,23100.0,30.6112,30.6256,30.6112,30.6256,23100.0
2010-01-11 13:20:00,42.5,42.52,42.49,42.51,16900.0,30.6184,30.6328,30.6112,30.6256,16900.0
2010-01-11 13:25:00,42.51,42.51,42.48,42.5,13800.0,30.6256,30.6256,30.604,30.6184,13800.0
2010-01-11 13:30:00,42.5,42.52,42.49,42.49,23300.0,30.6184,30.6328,30.6112,30.6112,23300.0
2010-01-11 13:35:00,42.5,42.54,42.47,42.48,30500.0,30.6184,30.6472,30.5968,30.604,30500.0
2010-01-11 13:40:00,42.48,42.51,42.47,42.5,18500.0,30.604,30.6256,30.5968,30.6184,18500.0
2010-01-11 13:45:00,42.51,42.56,42.49,42.49,21000.0,30.6256,30.6616,30.6112,30.6112,21000.0
2010-01-11 13:50:00,42.49,42.5,42.48,42.5,67800.0,30.6112,30.6184,30.604,30.6184,67800.0
2010-01-11 13:55:00,42.5,42.5,42.48,42.48,26100.0,30.6184,30.6184,30.604,30.604,26100.0
2010-01-11 14:00:00,42.49,42.51,42.49,42.5,19600.0,30.6112,30.6256,30.6112,30.6184,19600.0
2010-01-11 14:05:00,42.5,42.52,42.48,42.51,24800.0,30.6184,30.6328,30.604,30.6256,24800.0
2010-01-11 14:10:00,42.5,42.54,42.5,42.53,17000.0,30.6184,30.6472,30.6184,30.64,17000.0
2010-01-11 14:15:00,42.54,42.58,42.49,42.51,34700.0,30.6472,30.676,30.6112,30.6256,34700.0
2010-01-11 14:20:00,42.51,42.56,42.49,42.5,128600.0,30.6256,30.6616,30.6112,30.6184,128600.0
2010-01-11 14:25:00,42.51,42.6,42.5,42.58,25600.0,30.6256,30.6904,30.6184,30.676,25600.0
2010-01-11 14:30:00,42.57,42.58,42.5,42.54,39500.0,30.6688,30.676,30.6184,30.6472,39500.0
2010-01-11 14:35:00,42.54,42.55,42.51,42.51,22500.0,30.6472,30.6544,30.6256,30.6256,22500.0
2010-01-11 14:40:00,42.51,42.52,42.46,42.46,29800.0,30.6256,30.6328,30.5896,30.5896,29800.0
2010-01-11 14:45:00,42.46,42.49,42.44,42.48,15000.0,30.5896,30.6112,30.5752,30.604,15000.0
2010-01-11 14:50:00,42.48,42.53,42.47,42.53,14500.0,30.604,30.64,30.5968,30.64,14500.0
2010-01-11 14:55:00,42.53,42.53,42.48,42.48,22000.0,30.64,30.64,30.604,30.604,22000.0
2010-01-11 15:00:00,42.48,42.52,42.48,42.5,39500.0,30.604,30.6328,30.604,30.6184,39500.0
2010-01-11 15:05:00,42.51,42.52,42.49,42.51,19400.0,30.6256,30.6328,30.6112,30.6256,19400.0
2010-01-11 15:10:00,42.5,42.51,42.45,42.45,25300.0,30.6184,30.6256,30.5824,30.5824,25300.0
2010-01-11 15:15:00,42.46,42.49,42.43,42.44,43700.0,30.5896,30.6112,30.568,30.5752,43700.0
2010-01-11 15:20:00,42.45,42.46,42.33,42.4,65300.0,30.5824,30.5896,30.4959,30.5463,65300.0
2010-01-11 15:25:00,42.41,42.42,42.39,42.41,31900.0,30.5536,30.5608,30.5391,30.5536,31900.0
2010-01-11 15:30:00,42.41,42.48,42.38,42.48,51400.0,30.5536,30.604,30.5319,30.604,51400.0
2010-01-11 15:35:00,42.47,42.47,42.38,42.44,34400.0,30.5968,30.5968,30.5319,30.5752,34400.0
2010-01-11 15:40:00,42.43,42.44,42.41,42.42,20500.0,30.568,30.5752,30.5536,30.5608,20500.0
2010-01-11 15:45:00,42.43,42.43,42.35,42.4,57100.0,30.568,30.568,30.5103,30.5463,57100.0
2010-01-11 15:50:00,42.39,42.41,42.37,42.39,60100.0,30.5391,30.5536,30.5247,30.5391,60100.0
2010-01-11 15:55:00,42.38,42.42,42.35,42.39,124200.0,30.5319,30.5608,30.5103,30.5391,124200.0
2010-01-12 09:30:00,42.06,42.29,42.06,42.18,32700.0,30.3014,30.4671,30.3014,30.3879,32700.0
2010-01-12 09:35:00,42.17,42.43,42.13,42.36,28300.0,30.3807,30.568,30.3518,30.5175,28300.0
2010-01-12 09:40:00,42.36,42.39,42.17,42.18,37500.0,30.5175,30.5391,30.3807,30.3879,37500.0
2010-01-12 09:45:00,42.22,42.25,42.16,42.22,18300.0,30.4167,30.4383,30.3734,30.4167,18300.0
2010-01-12 09:50:00,42.22,42.26,42.17,42.17,19700.0,30.4167,30.4455,30.3807,30.3807,19700.0
2010-01-12 09:55:00,42.17,42.18,42.04,42.06,37000.0,30.3807,30.3879,30.287,30.3014,37000.0
2010-01-12 10:00:00,42.06,42.09,42.04,42.09,34000.0,30.3014,30.323,30.287,30.323,34000.0
2010-01-12 10:05:00,42.1,42.11,42.06,42.08,20600.0,30.3302,30.3374,30.3014,30.3158,20600.0
2010-01-12 10:10:00,42.08,42.09,42.07,42.07,29300.0,30.3158,30.323,30.3086,30.3086,29300.0
2010-01-12 10:15:00,42.08,42.09,42.01,42.02,22000.0,30.3158,30.323,30.2654,30.2726,22000.0
2010-01-12 10:20:00,42.02,42.04,42.01,42.04,21800.0,30.2726,30.287,30.2654,30.287,21800.0
2010-01-12 10:25:00,42.04,42.15,42.04,42.07,118700.0,30.287,30.3662,30.287,30.3086,118700.0
2010-01-12 10:30:00,42.07,42.07,42.01,42.05,25900.0,30.3086,30.3086,30.2654,30.2942,25900.0
2010-01-12 10:35:00,42.05,42.06,42.03,42.05,19200.0,30.2942,30.3014,30.2798,30.2942,19200.0
2010-01-12 10:40:00,42.05,42.14,42.04,42.06,99700.0,30.2942,30.359,30.287,30.3014,99700.0
2010-01-12 10:45:00,42.06,42.09,42.04,42.06,7000.0,30.3014,30.323,30.287,30.3014,7000.0
2010-01-12 10:50:00,42.05,42.09,42.04,42.06,102700.0,30.2942,30.323,30.287,30.3014,102700.0
2010-01-12 10:55:00,42.06,42.08,42.04,42.07,11300.0,30.3014,30.3158,30.287,30.3086,11300.0
2010-01-12 11:00:00,42.07,42.09,42.05,42.06,11400.0,30.3086,30.323,30.2942,30.3014,11400.0
2010-01-12 11:05:00,42.05,42.06,41.98,42.01,22500.0,30.2942,30.3014,30.2438,30.2654,22500.0
2010-01-12 11:10:00,41.98,42.0,41.93,41.97,43600.0,30.2438,30.2582,30.2077,30.2366,43600.0
2010-01-12 11:15:00,41.97,42.04,41.96,42.04,40200.0,30.2366,30.287,30.2294,30.287,40200.0
2010-01-12 11:20:00,42.04,42.06,41.95,41.99,40900.0,30.287,30.3014,30.2222,30.251,40900.0
2010-01-12 11:25:00,41.99,42.01,41.98,41.99,28300.0,30.251,30.2654,30.2438,30.251,28300.0
2010-01-12 11:30:00,41.99,42.03,41.98,42.01,126300.0,30.251,30.2798,30.2438,30.2654,126300.0
2010-01-12 11:35:00,42.0,42.02,41.98,42.0,37800.0,30.2582,30.2726,30.2438,30.2582,37800.0
2010-01-12 11:40:00,42.0,42.01,41.99,42.01,11500.0,30.2582,30.2654,30.251,30.2654,11500.0
2010-01-12 11:45:00,42.01,42.01,41.99,41.99,10500.0,30.2654,30.2654,30.251,30.251,10500.0
2010-01-12 11:50:00,41.99,42.0,41.93,41.99,33300.0,30.251,30.2582,30.2077,30.251,33300.0
2010-01-12 11:55:00,41.99,42.01,41.94,41.96,80900.0,30.251,30.2654,30.215,30.2294,80900.0
2010-01-12 12:00:00,41.97,42.01,41.9,41.9,65300.0,30.2366,30.2654,30.1861,30.1861,65300.0
2010-01-12 12:05:00,41.91,41.93,41.84,41.84,9800.0,30.1933,30.2077,30.1429,30.1429,9800.0
2010-01-12 12:10:00,41.84,41.88,41.81,41.82,164200.0,30.1429,30.1717,30.1213,30.1285,164200.0
2010-01-12 12:15:00,41.82,41.82,41.72,41.81,17700.0,30.1285,30.1285,30.0565,30.1213,17700.0
2010-01-12 12:20:00,41.8,41.83,41.68,41.7,29800.0,30.1141,30.1357,30.0276,30.042,29800.0
2010-01-12 12:25:00,41.7,41.72,41.55,41.62,10000.0,30.042,30.0565,29.934,29.9844,10000.0
2010-01-12 12:30:00,41.6,41.6,41.48,41.49,11900.0,29.97,29.97,29.8836,29.8908,11900.0
2010-01-12 12:35:00,41.49,41.53,41.48,41.53,5900.0,29.8908,29.9196,29.8836,29.9196,5900.0
2010-01-12 12:40:00,41.53,41.57,41.51,41.57,6400.0,29.9196,29.9484,29.9052,29.9484,6400.0
2010-01-12 12:45:00,41.57,41.58,41.56,41.56,2600.0,29.9484,29.9556,29.9412,29.9412,2600.0
2010-01-12 12:50:00,41.56,41.56,41.49,41.51,8400.0,29.9412,29.9412,29.8908,29.9052,8400.0
2010-01-12 12:55:00,41.51,41.51,41.46,41.47,9400.0,29.9052,29.9052,29.8691,29.8763,9400.0
2010-01-12 13:00:00,41.47,41.53,41.47,41.49,9400.0,29.8763,29.9196,29.8763,29.8908,9400.0
2010-01-12 13:05:00,41.49,41.49,41.4,41.41,7300.0,29.8908,29.8908,29.8259,29.8331,7300.0
2010-01-12 13:10:00,41.4,41.41,41.38,41.4,6000.0,29.8259,29.8331,29.8115,29.8259,6000.0
2010-01-12 13:15:00,41.4,41.43,41.34,41.34,10400.0,29.8259,29.8475,29.7827,29.7827,10400.0
2010-01-12 13:20:00,41.34,41.37,41.32,41.34,8100.0,29.7827,29.8043,29.7683,29.7827,8100.0
2010-01-12 13:25:00,41.33,41.4,41.33,41.4,9600.0,29.7755,29.8259,29.7755,29.8259,9600.0
2010-01-12 13:30:00,41.4,41.47,41.4,41.47,18500.0,29.8259,29.8763,29.8259,29.8763,18500.0
2010-01-12 13:35:00,41.48,41.5,41.46,41.48,10700.0,29.8836,29.898,29.8691,29.8836,10700.0
2010-01-12 13:40:00,41.47,41.49,41.43,41.45,19200.0,29.8763,29.8908,29.8475,29.8619,19200.0
2010-01-12 13:45:00,41.44,41.56,41.43,41.56,16900.0,29.8547,29.9412,29.8475,29.9412,16900.0
2010-01-12 13:50:00,41.56,41.59,41.48,41.5,27700.0,29.9412,29.9628,29.8836,29.898,27700.0
2010-01-12 13:55:00,41.5,41.54,41.49,41.51,25000.0,29.898,29.9268,29.8908,29.9052,25000.0
2010-01-12 14:00:00,41.51,41.54,41.45,41.53,21500.0,29.9052,29.9268,29.8619,29.9196,21500.0
2010-01-12 14:05:00,41.53,41.54,41.52,41.52,10000.0,29.9196,29.9268,29.9124,29.9124,10000.0
2010-01-12 14:10:00,41.53,41.55,41.5,41.54,51200.0,29.9196,29.934,29.898,29.9268,51200.0
2010-01-12 14:15:00,41.54,41.56,41.54,41.56,10500.0,29.9268,29.9412,29.9268,29.9412,10500.0
2010-01-12 14:20:00,41.56,41.58,41.55,41.56,6000.0,29.9412,29.9556,29.934,29.9412,6000.0
2010-01-12 14:25:00,41.56,41.58,41.51,41.57,13200.0,29.9412,29.9556,29.9052,29.9484,13200.0
2010-01-12 14:30:00,41.57,41.58,41.51,41.54,25800.0,29.9484,29.9556,29.9052,29.9268,25800.0
2010-01-12 14:35:00,41.54,41.62,41.53,41.61,16200.0,29.9268,29.9844,29.9196,29.9772,16200.0
2010-01-12 14:40:00,41.6,41.61,41.53,41.53,15200.0,29.97,29.9772,29.9196,29.9196,15200.0
2010-01-12 14:45:00,41.54,41.6,41.53,41.6,13300.0,29.9268,29.97,29.9196,29.97,13300.0
2010-01-12 14:50:00,41.61,41.71,41.61,41.67,27500.0,29.9772,30.0493,29.9772,30.0204,27500.0
2010-01-12 14:55:00,41.66,41.75,41.66,41.69,18600.0,30.0132,30.0781,30.0132,30.0348,18600.0
2010-01-12 15:00:00,41.7,41.7,41.62,41.63,23000.0,30.042,30.042,29.9844,29.9916,23000.0
2010-01-12 15:05:00,41.62,41.65,41.58,41.63,15700.0,29.9844,30.006,29.9556,29.9916,15700.0
2010-01-12 15:10:00,41.63,41.65,41.58,41.58,21500.0,29.9916,30.006,29.9556,29.9556,21500.0
2010-01-12 15:15:00,41.58,41.61,41.54,41.6,32600.0,29.9556,29.9772,29.9268,29.97,32600.0
2010-01-12 15:20:00,41.59,41.61,41.54,41.58,41900.0,29.9628,29.9772,29.9268,29.9556,41900.0
2010-01-12 15:25:00,41.58,41.65,41.57,41.65,22900.0,29.9556,30.006,29.9484,30.006,22900.0
2010-01-12 15:30:00,41.65,41.66,41.58,41.61,34700.0,30.006,30.0132,29.9556,29.9772,34700.0
2010-01-12 15:35:00,41.62,41.64,41.54,41.54,45200.0,29.9844,29.9988,29.9268,29.9268,45200.0
2010-01-12 15:40:00,41.55,41.62,41.53,41.59,93700.0,29.934,29.9844,29.9196,29.9628,93700.0
2010-01-12 15:45:00,41.61,41.66,41.6,41.64,49700.0,29.9772,30.0132,29.97,29.9988,49700.0
2010-01-12 15:50:00,41.65,41.67,41.58,41.6,65400.0,30.006,30.0204,29.9556,29.97,65400.0
2010-01-12 15:55:00,41.6,41.7,41.6,41.66,149100.0,29.97,30.042,29.97,30.0132,149100.0
2010-01-13 09:30:00,41.91,42.01,41.72,41.93,18600.0,30.1933,30.2654,30.0565,30.2077,18600.0
2010-01-13 09:35:00,42.01,42.01,41.86,41.97,34000.0,30.2654,30.2654,30.1573,30.2366,34000.0
2010-01-13 09:40:00,41.92,41.95,41.67,41.67,57600.0,30.2005,30.2222,30.0204,30.0204,57600.0
2010-01-13 09:45:00,41.65,41.73,41.57,41.58,140100.0,30.006,30.0637,29.9484,29.9556,140100.0
2010-01-13 09:50:00,41.58,41.85,41.57,41.7,42800.0,29.9556,30.1501,29.9484,30.042,42800.0
2010-01-13 09:55:00,41.7,41.71,41.6,41.61,11200.0,30.042,30.0493,29.97,29.9772,11200.0
2010-01-13 10:00:00,41.61,41.74,41.61,41.74,17500.0,29.9772,30.0709,29.9772,30.0709,17500.0
2010-01-13 10:05:00,41.75,41.84,41.69,41.81,12600.0,30.0781,30.1429,30.0348,30.1213,12600.0
2010-01-13 10:10:00,41.8,41.8,41.66,41.66,8600.0,30.1141,30.1141,30.0132,30.0132,8600.0
2010-01-13 10:15:00,41.66,41.66,41.54,41.55,89700.0,30.0132,30.0132,29.9268,29.934,89700.0
2010-01-13 10:20:00,41.55,41.55,41.42,41.53,23300.0,29.934,29.934,29.8403,29.9196,23300.0
2010-01-13 10:25:00,41.55,41.63,41.51,41.53,15800.0,29.934,29.9916,29.9052,29.9196,15800.0
2010-01-13 10:30:00,41.52,41.55,41.48,41.54,19800.0,29.9124,29.934,29.8836,29.9268,19800.0
2010-01-13 10:35:00,41.56,41.65,41.54,41.62,12200.0,29.9412,30.006,29.9268,29.9844,12200.0
2010-01-13 10:40:00,41.62,41.71,41.6,41.7,27400.0,29.9844,30.0493,29.97,30.042,27400.0
2010-01-13 10:45:00,41.7,41.76,41.69,41.72,18500.0,30.042,30.0853,30.0348,30.0565,18500.0
2010-01-13 10:50:00,41.71,41.72,41.66,41.66,14100.0,30.0493,30.0565,30.0132,30.0132,14100.0
2010-01-13 10:55:00,41.65,41.66,41.61,41.65,18200.0,30.006,30.0132,29.9772,30.006,18200.0
2010-01-13 11:00:00,41.65,41.67,41.63,41.64,15000.0,30.006,30.0204,29.9916,29.9988,15000.0
2010-01-13 11:05:00,41.65,41.74,41.64,41.72,13500.0,30.006,30.0709,29.9988,30.0565,13500.0
2010-01-13 11:10:00,41.71,41.72,41.63,41.63,18400.0,30.0493,30.0565,29.9916,29.9916,18400.0
2010-01-13 11:15:00,41.63,41.65,41.56,41.59,46300.0,29.9916,30.006,29.9412,29.9628,46300.0
2010-01-13 11:20:00,41.59,41.71,41.59,41.64,59400.0,29.9628,30.0493,29.9628,29.9988,59400.0
2010-01-13 11:25:00,41.63,41.71,41.59,41.6,55500.0,29.9916,30.0493,29.9628,29.97,55500.0
2010-01-13 11:30:00,41.62,41.71,41.6,41.63,28100.0,29.9844,30.0493,29.97,29.9916,28100.0
2010-01-13 11:35:00,41.63,41.64,41.57,41.58,14400.0,29.9916,29.9988,29.9484,29.9556,14400.0
2010-01-13 11:40:00,41.59,41.64,41.55,41.62,134000.0,29.9628,29.9988,29.934,29.9844,134000.0
2010-01-13 11:45:00,41.61,41.62,41.58,41.6,11000.0,29.9772,29.9844,29.9556,29.97,11000.0
2010-01-13 11:50:00,41.61,41.65,41.6,41.63,13100.0,29.9772,30.006,29.97,29.9916,13100.0
2010-01-13 11:55:00,41.64,41.65,41.59,41.62,26300.0,29.9988,30.006,29.9628,29.9844,26300.0
2010-01-13 12:00:00,41.62,41.7,41.6,41.69,81700.0,29.9844,30.042,29.97,30.0348,81700.0
2010-01-13 12:05:00,41.7,41.78,41.7,41.73,8700.0,30.042,30.0997,30.042,30.0637,8700.0
2010-01-13 12:10:00,41.73,41.75,41.68,41.71,4600.0,30.0637,30.0781,30.0276,30.0493,4600.0
2010-01-13 12:15:00,41.7,41.76,41.7,41.75,5300.0,30.042,30.0853,30.042,30.0781,5300.0
2010-01-13 12:20:00,41.75,41.76,41.73,41.75,14400.0,30.0781,30.0853,30.0637,30.0781,14400.0
2010-01-13 12:25:00,41.75,41.75,41.72,41.73,20800.0,30.0781,30.0781,30.0565,30.0637,20800.0
2010-01-13 12:30:00,41.74,41.76,41.71,41.74,14900.0,30.0709,30.0853,30.0493,30.0709,14900.0
2010-01-13 12:35:00,41.74,41.88,41.74,41.82,11100.0,30.0709,30.1717,30.0709,30.1285,11100.0
2010-01-13 12:40:00,41.82,41.9,41.81,41.81,12300.0,30.1285,30.1861,30.1213,30.1213,12300.0
2010-01-13 12:45:00,41.81,41.82,41.75,41.81,13400.0,30.1213,30.1285,30.0781,30.1213,13400.0
2010-01-13 12:50:00,41.82,41.83,41.75,41.75,40000.0,30.1285,30.1357,30.0781,30.0781,40000.0
2010-01-13 12:55:00,41.74,41.75,41.69,41.69,5600.0,30.0709,30.0781,30.0348,30.0348,5600.0
2010-01-13 13:00:00,41.67,41.69,41.54,41.58,11800.0,30.0204,30.0348,29.9268,29.9556,11800.0
2010-01-13 13:05:00,41.6,41.7,41.6,41.7,8100.0,29.97,30.042,29.97,30.042,8100.0
2010-01-13 13:10:00,41.7,41.74,41.69,41.74,9600.0,30.042,30.0709,30.0348,30.0709,9600.0
2010-01-13 13:15:00,41.73,41.73,41.71,41.71,3200.0,30.0637,30.0637,30.0493,30.0493,3200.0
2010-01-13 13:20:00,41.71,41.71,41.67,41.7,5800.0,30.0493,30.0493,30.0204,30.042,5800.0
2010-01-13 13:25:00,41.69,41.75,41.69,41.75,6800.0,30.0348,30.0781,30.0348,30.0781,6800.0
2010-01-13 13:30:00,41.75,41.75,41.74,41.75,6000.0,30.0781,30.0781,30.0709,30.0781,6000.0
2010-01-13 13:35:00,41.75,41.84,41.75,41.84,26000.0,30.0781,30.1429,30.0781,30.1429,26000.0
2010-01-13 13:40:00,41.84,41.87,41.81,41.83,19900.0,30.1429,30.1645,30.1213,30.1357,19900.0
2010-01-13 13:45:00,41.83,41.87,41.83,41.87,13600.0,30.1357,30.1645,30.1357,30.1645,13600.0
2010-01-13 13:50:00,41.86,41.89,41.8,41.82,31900.0,30.1573,30.1789,30.1141,30.1285,31900.0
2010-01-13 13:55:00,41.82,41.86,41.77,41.78,11200.0,30.1285,30.1573,30.0925,30.0997,11200.0
2010-01-13 14:00:00,41.78,41.92,41.78,41.83,37700.0,30.0997,30.2005,30.0997,30.1357,37700.0
2010-01-13 14:05:00,41.83,41.83,41.79,41.83,11900.0,30.1357,30.1357,30.1069,30.1357,11900.0
2010-01-13 14:10:00,41.83,41.9,41.82,41.84,11500.0,30.1357,30.1861,30.1285,30.1429,11500.0
2010-01-13 14:15:00,41.85,41.88,41.82,41.84,9500.0,30.1501,30.1717,30.1285,30.1429,9500.0
2010-01-13 14:20:00,41.84,41.89,41.84,41.89,11900.0,30.1429,30.1789,30.1429,30.1789,11900.0
2010-01-13 14:25:00,41.89,41.92,41.88,41.88,14200.0,30.1789,30.2005,30.1717,30.1717,14200.0
2010-01-13 14:30:00,41.88,41.95,41.88,41.94,33900.0,30.1717,30.2222,30.1717,30.215,33900.0
2010-01-13 14:35:00,41.94,41.96,41.91,41.92,24800.0,30.215,30.2294,30.1933,30.2005,24800.0
2010-01-13 14:40:00,41.92,41.92,41.87,41.9,15800.0,30.2005,30.2005,30.1645,30.1861,15800.0
2010-01-13 14:45:00,41.9,42.03,41.88,42.03,16600.0,30.1861,30.2798,30.1717,30.2798,16600.0
2010-01-13 14:50:00,42.02,42.06,42.0,42.06,25200.0,30.2726,30.3014,30.2582,30.3014,25200.0
2010-01-13 14:55:00,42.05,42.12,42.05,42.09,33900.0,30.2942,30.3446,30.2942,30.323,33900.0
2010-01-13 15:00:00,42.1,42.1,42.02,42.08,189800.0,30.3302,30.3302,30.2726,30.3158,189800.0
2010-01-13 15:05:00,42.07,42.1,42.01,42.05,63700.0,30.3086,30.3302,30.2654,30.2942,63700.0
2010-01-13 15:10:00,42.05,42.06,41.95,42.0,22200.0,30.2942,30.3014,30.2222,30.2582,22200.0
2010-01-13 15:15:00,42.0,42.06,41.98,42.06,22200.0,30.2582,30.3014,30.2438,30.3014,22200.0
2010-01-13 15:20:00,42.06,42.11,42.06,42.1,27700.0,30.3014,30.3374,30.3014,30.3302,27700.0
2010-01-13 15:25:00,42.1,42.19,42.1,42.19,124600.0,30.3302,30.3951,30.3302,30.3951,124600.0
2010-01-13 15:30:00,42.18,42.25,42.18,42.23,123200.0,30.3879,30.4383,30.3879,30.4239,123200.0
2010-01-13 15:35:00,42.22,42.25,42.22,42.25,163100.0,30.4167,30.4383,30.4167,30.4383,163100.0
2010-01-13 15:40:00,42.24,42.25,42.15,42.15,64900.0,30.4311,30.4383,30.3662,30.3662,64900.0
2010-01-13 15:45:00,42.15,42.18,42.15,42.17,56600.0,30.3662,30.3879,30.3662,30.3807,56600.0
2010-01-13 15:50:00,42.17,42.28,42.17,42.22,109300.0,30.3807,30.4599,30.3807,30.4167,109300.0
2010-01-13 15:55:00,42.22,42.24,42.16,42.21,191100.0,30.4167,30.4311,30.3734,30.4095,191100.0
2010-01-14 09:30:00,41.99,42.03,41.81,41.83,16000.0,30.251,30.2798,30.1213,30.1357,16000.0
2010-01-14 09:35:00,41.87,42.01,41.81,41.84,10400.0,30.1645,30.2654,30.1213,30.1429,10400.0
2010-01-14 09:40:00,41.91,42.1,41.91,42.06,17600.0,30.1933,30.3302,30.1933,30.3014,17600.0
2010-01-14 09:45:00,42.06,42.19,42.04,42.06,32000.0,30.3014,30.3951,30.287,30.3014,32000.0
2010-01-14 09:50:00,42.03,42.03,41.97,41.99,4000.0,30.2798,30.2798,30.2366,30.251,4000.0
2010-01-14 09:55:00,41.99,42.05,41.95,42.04,10600.0,30.251,30.2942,30.2222,30.287,10600.0
2010-01-14 10:00:00,42.06,42.12,42.03,42.05,20800.0,30.3014,30.3446,30.2798,30.2942,20800.0
2010-01-14 10:05:00,42.04,42.13,42.04,42.04,45800.0,30.287,30.3518,30.287,30.287,45800.0
2010-01-14 10:10:00,42.06,42.14,42.06,42.12,72600.0,30.3014,30.359,30.3014,30.3446,72600.0
2010-01-14 10:15:00,42.12,42.12,42.02,42.02,28300.0,30.3446,30.3446,30.2726,30.2726,28300.0
2010-01-14 10:20:00,42.02,42.05,42.0,42.01,23700.0,30.2726,30.2942,30.2582,30.2654,23700.0
2010-01-14 10:25:00,42.02,42.02,42.0,42.0,53900.0,30.2726,30.2726,30.2582,30.2582,53900.0
2010-01-14 10:30:00,42.02,42.05,41.89,41.95,76600.0,30.2726,30.2942,30.1789,30.2222,76600.0
2010-01-14 10:35:00,41.95,41.95,41.86,41.94,30600.0,30.2222,30.2222,30.1573,30.215,30600.0
2010-01-14 10:40:00,41.93,41.93,41.88,41.88,27300.0,30.2077,30.2077,30.1717,30.1717,27300.0
2010-01-14 10:45:00,41.88,41.92,41.85,41.91,15100.0,30.1717,30.2005,30.1501,30.1933,15100.0
2010-01-14 10:50:00,41.92,41.92,41.88,41.91,24000.0,30.2005,30.2005,30.1717,30.1933,24000.0
2010-01-14 10:55:00,41.89,41.89,41.77,41.78,6000.0,30.1789,30.1789,30.0925,30.0997,6000.0
2010-01-14 11:00:00,41.78,41.81,41.76,41.76,13800.0,30.0997,30.1213,30.0853,30.0853,13800.0
2010-01-14 11:05:00,41.78,41.78,41.67,41.67,11400.0,30.0997,30.0997,30.0204,30.0204,11400.0
2010-01-14 11:10:00,41.67,41.68,41.61,41.66,62500.0,30.0204,30.0276,29.9772,30.0132,62500.0
2010-01-14 11:15:00,41.65,41.67,41.59,41.6,64700.0,30.006,30.0204,29.9628,29.97,64700.0
2010-01-14 11:20:00,41.6,41.67,41.6,41.65,13600.0,29.97,30.0204,29.97,30.006,13600.0
2010-01-14 11:25:00,41.65,41.67,41.63,41.66,16600.0,30.006,30.0204,29.9916,30.0132,16600.0
2010-01-14 11:30:00,41.66,41.67,41.65,41.67,13300.0,30.0132,30.0204,30.006,30.0204,13300.0
2010-01-14 11:35:00,41.67,41.75,41.67,41.73,52900.0,30.0204,30.0781,30.0204,30.0637,52900.0
2010-01-14 11:40:00,41.74,41.76,41.72,41.72,5300.0,30.0709,30.0853,30.0565,30.0565,5300.0
2010-01-14 11:45:00,41.72,41.73,41.69,41.71,6500.0,30.0565,30.0637,30.0348,30.0493,6500.0
2010-01-14 11:50:00,41.71,41.74,41.7,41.74,2600.0,30.0493,30.0709,30.042,30.0709,2600.0
2010-01-14 11:55:00,41.75,41.75,41.72,41.72,5100.0,30.0781,30.0781,30.0565,30.0565,5100.0
2010-01-14 12:00:00,41.74,41.76,41.74,41.75,7700.0,30.0709,30.0853,30.0709,30.0781,7700.0
2010-01-14 12:05:00,41.75,41.76,41.74,41.75,5500.0,30.0781,30.0853,30.0709,30.0781,5500.0
2010-01-14 12:10:00,41.75,41.76,41.74,41.75,8100.0,30.0781,30.0853,30.0709,30.0781,8100.0
2010-01-14 12:15:00,41.75,41.76,41.73,41.74,3900.0,30.0781,30.0853,30.0637,30.0709,3900.0
2010-01-14 12:20:00,41.76,41.81,41.75,41.8,4400.0,30.0853,30.1213,30.0781,30.1141,4400.0
2010-01-14 12:25:00,41.79,41.87,41.78,41.87,5700.0,30.1069,30.1645,30.0997,30.1645,5700.0
2010-01-14 12:30:00,41.87,41.95,41.85,41.93,6700.0,30.1645,30.2222,30.1501,30.2077,6700.0
2010-01-14 12:35:00,41.93,41.94,41.91,41.91,9500.0,30.2077,30.215,30.1933,30.1933,9500.0
2010-01-14 12:40:00,41.93,41.93,41.89,41.89,3200.0,30.2077,30.2077,30.1789,30.1789,3200.0
2010-01-14 12:45:00,41.9,41.94,41.9,41.94,17700.0,30.1861,30.215,30.1861,30.215,17700.0
2010-01-14 12:50:00,41.93,41.94,41.9,41.91,13100.0,30.2077,30.215,30.1861,30.1933,13100.0
2010-01-14 12:55:00,41.91,41.94,41.9,41.93,11700.0,30.1933,30.215,30.1861,30.2077,11700.0
2010-01-14 13:00:00,41.94,41.94,41.92,41.92,8400.0,30.215,30.215,30.2005,30.2005,8400.0
2010-01-14 13:05:00,41.91,41.94,41.89,41.91,16500.0,30.1933,30.215,30.1789,30.1933,16500.0
2010-01-14 13:10:00,41.91,41.93,41.91,41.92,12300.0,30.1933,30.2077,30.1933,30.2005,12300.0
2010-01-14 13:15:00,41.92,41.92,41.85,41.85,5100.0,30.2005,30.2005,30.1501,30.1501,5100.0
2010-01-14 13:20:00,41.85,41.85,41.82,41.83,5700.0,30.1501,30.1501,30.1285,30.1357,5700.0
2010-01-14 13:25:00,41.83,41.85,41.82,41.85,4400.0,30.1357,30.1501,30.1285,30.1501,4400.0
2010-01-14 13:30:00,41.85,41.9,41.85,41.9,12500.0,30.1501,30.1861,30.1501,30.1861,12500.0
2010-01-14 13:35:00,41.9,41.98,41.89,41.98,15900.0,30.1861,30.2438,30.1789,30.2438,15900.0
2010-01-14 13:40:00,41.99,41.99,41.93,41.93,7700.0,30.251,30.251,30.2077,30.2077,7700.0
2010-01-14 13:45:00,41.92,41.92,41.87,41.87,8100.0,30.2005,30.2005,30.1645,30.1645,8100.0
2010-01-14 13:50:00,41.88,41.99,41.87,41.99,16900.0,30.1717,30.251,30.1645,30.251,16900.0
2010-01-14 13:55:00,41.99,42.0,41.93,41.99,19400.0,30.251,30.2582,30.2077,30.251,19400.0
2010-01-14 14:00:00,41.99,42.0,41.97,42.0,7100.0,30.251,30.2582,30.2366,30.2582,7100.0
2010-01-14 14:05:00,42.0,42.02,41.97,41.99,6600.0,30.2582,30.2726,30.2366,30.251,6600.0
2010-01-14 14:10:00,42.0,42.0,41.97,41.98,10100.0,30.2582,30.2582,30.2366,30.2438,10100.0
2010-01-14 14:15:00,41.98,41.99,41.96,41.97,6300.0,30.2438,30.251,30.2294,30.2366,6300.0
2010-01-14 14:20:00,41.97,41.98,41.96,41.97,5200.0,30.2366,30.2438,30.2294,30.2366,5200.0
2010-01-14 14:25:00,41.97,41.99,41.97,41.99,2600.0,30.2366,30.251,30.2366,30.251,2600.0
2010-01-14 14:30:00,41.97,41.98,41.92,41.92,8700.0,30.2366,30.2438,30.2005,30.2005,8700.0
2010-01-14 14:35:00,41.92,41.99,41.91,41.98,13000.0,30.2005,30.251,30.1933,30.2438,13000.0
2010-01-14 14:40:00,41.98,42.0,41.95,41.97,21200.0,30.2438,30.2582,30.2222,30.2366,21200.0
2010-01-14 14:45:00,41.97,41.99,41.96,41.99,12700.0,30.2366,30.251,30.2294,30.251,12700.0
2010-01-14 14:50:00,41.99,42.0,41.95,41.99,12900.0,30.251,30.2582,30.2222,30.251,12900.0
2010-01-14 14:55:00,42.0,42.0,41.97,41.98,8800.0,30.2582,30.2582,30.2366,30.2438,8800.0
2010-01-14 15:00:00,41.98,42.06,41.98,42.05,34900.0,30.2438,30.3014,30.2438,30.2942,34900.0
2010-01-14 15:05:00,42.06,42.08,42.0,42.08,21400.0,30.3014,30.3158,30.2582,30.3158,21400.0
2010-01-14 15:10:00,42.07,42.1,41.99,42.01,23100.0,30.3086,30.3302,30.251,30.2654,23100.0
2010-01-14 15:15:00,42.01,42.06,41.99,42.05,14500.0,30.2654,30.3014,30.251,30.2942,14500.0
2010-01-14 15:20:00,42.06,42.15,42.05,42.08,25200.0,30.3014,30.3662,30.2942,30.3158,25200.0
2010-01-14 15:25:00,42.08,42.11,42.02,42.02,27400.0,30.3158,30.3374,30.2726,30.2726,27400.0
2010-01-14 15:30:00,42.02,42.08,42.02,42.08,18000.0,30.2726,30.3158,30.2726,30.3158,18000.0
2010-01-14 15:35:00,42.07,42.08,41.97,42.02,21200.0,30.3086,30.3158,30.2366,30.2726,21200.0
2010-01-14 15:40:00,42.03,42.09,42.03,42.09,28200.0,30.2798,30.323,30.2798,30.323,28200.0
2010-01-14 15:45:00,42.09,42.12,42.03,42.03,43600.0,30.323,30.3446,30.2798,30.2798,43600.0
2010-01-14 15:50:00,42.03,42.08,42.03,42.04,40900.0,30.2798,30.3158,30.2798,30.287,40900.0
2010-01-14 15:55:00,42.04,42.05,41.95,42.01,96900.0,30.287,30.2942,30.2222,30.2654,96900.0
2010-01-15 09:30:00,41.8,41.85,41.61,41.67,264600.0,30.1141,30.1501,29.9772,30.0204,264600.0
2010-01-15 09:35:00,41.62,41.69,41.48,41.56,21700.0,29.9844,30.0348,29.8836,29.9412,21700.0
2010-01-15 09:40:00,41.58,41.65,41.53,41.6,11600.0,29.9556,30.006,29.9196,29.97,11600.0
2010-01-15 09:45:00,41.59,41.64,41.51,41.55,13400.0,29.9628,29.9988,29.9052,29.934,13400.0
2010-01-15 09:50:00,41.56,41.66,41.53,41.63,16100.0,29.9412,30.0132,29.9196,29.9916,16100.0
2010-01-15 09:55:00,41.62,41.64,41.55,41.57,16000.0,29.9844,29.9988,29.934,29.9484,16000.0
2010-01-15 10:00:00,41.56,41.6,41.47,41.49,22200.0,29.9412,29.97,29.8763,29.8908,22200.0
2010-01-15 10:05:00,41.51,41.54,41.46,41.49,29900.0,29.9052,29.9268,29.8691,29.8908,29900.0
2010-01-15 10:10:00,41.51,41.55,41.48,41.53,26800.0,29.9052,29.934,29.8836,29.9196,26800.0
2010-01-15 10:15:00,41.52,41.61,41.45,41.61,135500.0,29.9124,29.9772,29.8619,29.9772,135500.0
2010-01-15 10:20:00,41.62,41.66,41.59,41.61,10900.0,29.9844,30.0132,29.9628,29.9772,10900.0
2010-01-15 10:25:00,41.64,41.7,41.57,41.67,18000.0,29.9988,30.042,29.9484,30.0204,18000.0
2010-01-15 10:30:00,41.65,41.7,41.58,41.67,21200.0,30.006,30.042,29.9556,30.0204,21200.0
2010-01-15 10:35:00,41.67,41.69,41.61,41.66,15000.0,30.0204,30.0348,29.9772,30.0132,15000.0
2010-01-15 10:40:00,41.66,41.69,41.6,41.63,21500.0,30.0132,30.0348,29.97,29.9916,21500.0
2010-01-15 10:45:00,41.63,41.63,41.59,41.63,10500.0,29.9916,29.9916,29.9628,29.9916,10500.0
2010-01-15 10:50:00,41.63,41.68,41.6,41.61,13800.0,29.9916,30.0276,29.97,29.9772,13800.0
2010-01-15 10:55:00,41.63,41.71,41.6,41.71,9800.0,29.9916,30.0493,29.97,30.0493,9800.0
2010-01-15 11:00:00,41.7,41.72,41.67,41.67,12000.0,30.042,30.0565,30.0204,30.0204,12000.0
2010-01-15 11:05:00,41.68,41.68,41.58,41.61,17200.0,30.0276,30.0276,29.9556,29.9772,17200.0
2010-01-15 11:10:00,41.61,41.65,41.59,41.65,11700.0,29.9772,30.006,29.9628,30.006,11700.0
2010-01-15 11:15:00,41.64,41.65,41.6,41.63,11800.0,29.9988,30.006,29.97,29.9916,11800.0
2010-01-15 11:20:00,41.63,41.63,41.58,41.63,14400.0,29.9916,29.9916,29.9556,29.9916,14400.0
2010-01-15 11:25:00,41.63,41.64,41.59,41.6,11900.0,29.9916,29.9988,29.9628,29.97,11900.0
2010-01-15 11:30:00,41.6,41.62,41.59,41.61,14000.0,29.97,29.9844,29.9628,29.9772,14000.0
2010-01-15 11:35:00,41.6,41.66,41.59,41.63,13500.0,29.97,30.0132,29.9628,29.9916,13500.0
2010-01-15 11:40:00,41.62,41.62,41.51,41.53,14200.0,29.9844,29.9844,29.9052,29.9196,14200.0
2010-01-15 11:45:00,41.53,41.59,41.53,41.58,7700.0,29.9196,29.9628,29.9196,29.9556,7700.0
2010-01-15 11:50:00,41.59,41.6,41.55,41.57,7100.0,29.9628,29.97,29.934,29.9484,7100.0
2010-01-15 11:55:00,41.57,41.61,41.54,41.6,7300.0,29.9484,29.9772,29.9268,29.97,7300.0
2010-01-15 12:00:00,41.6,41.61,41.54,41.61,20800.0,29.97,29.9772,29.9268,29.9772,20800.0
2010-01-15 12:05:00,41.62,41.71,41.62,41.7,15400.0,29.9844,30.0493,29.9844,30.042,15400.0
2010-01-15 12:10:00,41.71,41.75,41.68,41.73,27100.0,30.0493,30.0781,30.0276,30.0637,27100.0
2010-01-15 12:15:00,41.75,41.75,41.7,41.71,13600.0,30.0781,30.0781,30.042,30.0493,13600.0
2010-01-15 12:20:00,41.71,41.72,41.69,41.71,13100.0,30.0493,30.0565,30.0348,30.0493,13100.0
2010-01-15 12:25:00,41.71,41.71,41.62,41.62,14200.0,30.0493,30.0493,29.9844,29.9844,14200.0
2010-01-15 12:30:00,41.62,41.69,41.62,41.69,17300.0,29.9844,30.0348,29.9844,30.0348,17300.0
2010-01-15 12:35:00,41.68,41.69,41.65,41.67,18700.0,30.0276,30.0348,30.006,30.0204,18700.0
2010-01-15 12:40:00,41.68,41.71,41.66,41.68,15600.0,30.0276,30.0493,30.0132,30.0276,15600.0
2010-01-15 12:45:00,41.68,41.72,41.66,41.71,24400.0,30.0276,30.0565,30.0132,30.0493,24400.0
2010-01-15 12:50:00,41.71,41.71,41.65,41.7,22200.0,30.0493,30.0493,30.006,30.042,22200.0
2010-01-15 12:55:00,41.69,41.73,41.65,41.7,12900.0,30.0348,30.0637,30.006,30.042,12900.0
2010-01-15 13:00:00,41.72,41.75,41.71,41.72,10100.0,30.0565,30.0781,30.0493,30.0565,10100.0
2010-01-15 13:05:00,41.71,41.73,41.7,41.72,10200.0,30.0493,30.0637,30.042,30.0565,10200.0
2010-01-15 13:10:00,41.72,41.73,41.68,41.71,16800.0,30.0565,30.0637,30.0276,30.0493,16800.0
2010-01-15 13:15:00,41.71,41.75,41.71,41.74,13300.0,30.0493,30.0781,30.0493,30.0709,13300.0
2010-01-15 13:20:00,41.74,41.74,41.68,41.69,16200.0,30.0709,30.0709,30.0276,30.0348,16200.0
2010-01-15 13:25:00,41.7,41.75,41.7,41.73,14300.0,30.042,30.0781,30.042,30.0637,14300.0
2010-01-15 13:30:00,41.73,41.73,41.7,41.7,17000.0,30.0637,30.0637,30.042,30.042,17000.0
2010-01-15 13:35:00,41.71,41.71,41.65,41.65,12500.0,30.0493,30.0493,30.006,30.006,12500.0
2010-01-15 13:40:00,41.65,41.68,41.64,41.67,13100.0,30.006,30.0276,29.9988,30.0204,13100.0
2010-01-15 13:45:00,41.67,41.7,41.66,41.69,19200.0,30.0204,30.042,30.0132,30.0348,19200.0
2010-01-15 13:50:00,41.7,41.7,41.68,41.69,9600.0,30.042,30.042,30.0276,30.0348,9600.0
2010-01-15 13:55:00,41.69,41.74,41.68,41.74,11700.0,30.0348,30.0709,30.0276,30.0709,11700.0
2010-01-15 14:00:00,41.73,41.73,41.66,41.67,21400.0,30.0637,30.0637,30.0132,30.0204,21400.0
2010-01-15 14:05:00,41.67,41.68,41.66,41.68,12800.0,30.0204,30.0276,30.0132,30.0276,12800.0
2010-01-15 14:10:00,41.68,41.74,41.67,41.72,15200.0,30.0276,30.0709,30.0204,30.0565,15200.0
2010-01-15 14:15:00,41.73,41.75,41.73,41.74,17800.0,30.0637,30.0781,30.0637,30.0709,17800.0
2010-01-15 14:20:00,41.73,41.75,41.71,41.71,7200.0,30.0637,30.0781,30.0493,30.0493,7200.0
2010-01-15 14:25:00,41.71,41.72,41.69,41.7,13300.0,30.0493,30.0565,30.0348,30.042,13300.0
2010-01-15 14:30:00,41.7,41.71,41.66,41.69,16000.0,30.042,30.0493,30.0132,30.0348,16000.0
2010-01-15 14:35:00,41.68,41.69,41.64,41.66,14300.0,30.0276,30.0348,29.9988,30.0132,14300.0
2010-01-15 14:40:00,41.66,41.66,41.61,41.62,12000.0,30.0132,30.0132,29.9772,29.9844,12000.0
2010-01-15 14:45:00,41.62,41.63,41.6,41.62,11400.0,29.9844,29.9916,29.97,29.9844,11400.0
2010-01-15 14:50:00,41.61,41.61,41.58,41.6,23500.0,29.9772,29.9772,29.9556,29.97,23500.0
2010-01-15 14:55:00,41.61,41.7,41.61,41.67,55900.0,29.9772,30.042,29.9772,30.0204,55900.0
2010-01-15 15:00:00,41.66,41.71,41.66,41.7,18300.0,30.0132,30.0493,30.0132,30.042,18300.0
2010-01-15 15:05:00,41.69,41.7,41.66,41.69,20700.0,30.0348,30.042,30.0132,30.0348,20700.0
2010-01-15 15:10:00,41.69,41.73,41.68,41.71,15400.0,30.0348,30.0637,30.0276,30.0493,15400.0
2010-01-15 15:15:00,41.7,41.73,41.66,41.68,16800.0,30.042,30.0637,30.0132,30.0276,16800.0
2010-01-15 15:20:00,41.68,41.72,41.67,41.69,21800.0,30.0276,30.0565,30.0204,30.0348,21800.0
2010-01-15 15:25:00,41.67,41.75,41.65,41.74,16600.0,30.0204,30.0781,30.006,30.0709,16600.0
2010-01-15 15:30:00,41.75,41.76,41.7,41.72,25300.0,30.0781,30.0853,30.042,30.0565,25300.0
2010-01-15 15:35:00,41.71,41.79,41.71,41.79,18200.0,30.0493,30.1069,30.0493,30.1069,18200.0
2010-01-15 15:40:00,41.78,41.78,41.63,41.65,53200.0,30.0997,30.0997,29.9916,30.006,53200.0
2010-01-15 15:45:00,41.65,41.67,41.63,41.65,34200.0,30.006,30.0204,29.9916,30.006,34200.0
2010-01-15 15:50:00,41.65,41.67,41.63,41.65,48200.0,30.006,30.0204,29.9916,30.006,48200.0
2010-01-15 15:55:00,41.64,41.68,41.61,41.62,94100.0,29.9988,30.0276,29.9772,29.9844,94100.0
2010-01-19 09:30:00,41.49,41.57,41.37,41.44,41900.0,29.8908,29.9484,29.8043,29.8547,41900.0
2010-01-19 09:35:00,41.44,41.44,41.29,41.38,26100.0,29.8547,29.8547,29.7467,29.8115,26100.0
2010-01-19 09:40:00,41.38,41.53,41.37,41.47,33300.0,29.8115,29.9196,29.8043,29.8763,33300.0
2010-01-19 09:45:00,41.5,41.59,41.42,41.43,36900.0,29.898,29.9628,29.8403,29.8475,36900.0
2010-01-19 09:50:00,41.46,41.52,41.41,41.5,12200.0,29.8691,29.9124,29.8331,29.898,12200.0
2010-01-19 09:55:00,41.5,41.56,41.46,41.49,33400.0,29.898,29.9412,29.8691,29.8908,33400.0
2010-01-19 10:00:00,41.5,41.55,41.48,41.55,25400.0,29.898,29.934,29.8836,29.934,25400.0
2010-01-19 10:05:00,41.54,41.63,41.52,41.61,14100.0,29.9268,29.9916,29.9124,29.9772,14100.0
2010-01-19 10:10:00,41.63,41.69,41.6,41.69,4900.0,29.9916,30.0348,29.97,30.0348,4900.0
2010-01-19 10:15:00,41.7,41.78,41.7,41.76,15600.0,30.042,30.0997,30.042,30.0853,15600.0
2010-01-19 10:20:00,41.75,41.83,41.73,41.82,21100.0,30.0781,30.1357,30.0637,30.1285,21100.0
2010-01-19 10:25:00,41.81,41.94,41.81,41.92,11300.0,30.1213,30.215,30.1213,30.2005,11300.0
2010-01-19 10:30:00,41.93,42.05,41.93,42.04,9900.0,30.2077,30.2942,30.2077,30.287,9900.0
2010-01-19 10:35:00,42.03,42.04,41.96,41.99,13400.0,30.2798,30.287,30.2294,30.251,13400.0
2010-01-19 10:40:00,41.98,42.06,41.98,42.06,4800.0,30.2438,30.3014,30.2438,30.3014,4800.0
2010-01-19 10:45:00,42.07,42.17,42.05,42.17,6500.0,30.3086,30.3807,30.2942,30.3807,6500.0
2010-01-19 10:50:00,42.17,42.17,41.61,42.16,76700.0,30.3807,30.3807,29.9772,30.3734,76700.0
2010-01-19 10:55:00,42.16,42.16,42.01,42.06,13200.0,30.3734,30.3734,30.2654,30.3014,13200.0
2010-01-19 11:00:00,42.06,42.1,42.06,42.1,5100.0,30.3014,30.3302,30.3014,30.3302,5100.0
2010-01-19 11:05:00,42.1,42.14,42.08,42.14,6200.0,30.3302,30.359,30.3158,30.359,6200.0
2010-01-19 11:10:00,42.14,42.17,42.12,42.16,7600.0,30.359,30.3807,30.3446,30.3734,7600.0
2010-01-19 11:15:00,42.17,42.2,42.07,42.07,20300.0,30.3807,30.4023,30.3086,30.3086,20300.0
2010-01-19 11:20:00,42.08,42.08,41.99,42.0,8000.0,30.3158,30.3158,30.251,30.2582,8000.0
2010-01-19 11:25:00,42.0,42.01,41.94,41.97,10100.0,30.2582,30.2654,30.215,30.2366,10100.0
2010-01-19 11:30:00,41.98,42.01,41.96,41.98,6600.0,30.2438,30.2654,30.2294,30.2438,6600.0
2010-01-19 11:35:00,41.99,42.02,41.98,41.99,13400.0,30.251,30.2726,30.2438,30.251,13400.0
2010-01-19 11:40:00,42.0,42.01,41.99,42.0,8700.0,30.2582,30.2654,30.251,30.2582,8700.0
2010-01-19 11:45:00,42.0,42.03,41.97,42.0,27400.0,30.2582,30.2798,30.2366,30.2582,27400.0
2010-01-19 11:50:00,41.99,42.01,41.98,42.0,9000.0,30.251,30.2654,30.2438,30.2582,9000.0
2010-01-19 11:55:00,42.0,42.03,41.98,41.99,7300.0,30.2582,30.2798,30.2438,30.251,7300.0
2010-01-19 12:00:00,42.0,42.01,41.94,41.98,111600.0,30.2582,30.2654,30.215,30.2438,111600.0
2010-01-19 12:05:00,42.0,42.01,41.99,42.0,5300.0,30.2582,30.2654,30.251,30.2582,5300.0
2010-01-19 12:10:00,42.0,42.08,41.99,42.08,8000.0,30.2582,30.3158,30.251,30.3158,8000.0
2010-01-19 12:15:00,42.08,42.08,42.04,42.05,2000.0,30.3158,30.3158,30.287,30.2942,2000.0
2010-01-19 12:20:00,42.06,42.15,42.06,42.15,3400.0,30.3014,30.3662,30.3014,30.3662,3400.0
2010-01-19 12:25:00,42.15,42.17,42.1,42.11,8100.0,30.3662,30.3807,30.3302,30.3374,8100.0
2010-01-19 12:30:00,42.1,42.13,42.1,42.13,2200.0,30.3302,30.3518,30.3302,30.3518,2200.0
2010-01-19 12:35:00,42.13,42.15,42.08,42.1,13900.0,30.3518,30.3662,30.3158,30.3302,13900.0
2010-01-19 12:40:00,42.1,42.1,42.08,42.1,4900.0,30.3302,30.3302,30.3158,30.3302,4900.0
2010-01-19 12:45:00,42.11,42.11,42.04,42.04,13900.0,30.3374,30.3374,30.287,30.287,13900.0
2010-01-19 12:50:00,42.04,42.09,42.04,42.09,1900.0,30.287,30.323,30.287,30.323,1900.0
2010-01-19 12:55:00,42.09,42.11,41.99,41.99,24100.0,30.323,30.3374,30.251,30.251,24100.0
2010-01-19 13:00:00,41.99,42.02,41.99,41.99,19100.0,30.251,30.2726,30.251,30.251,19100.0
2010-01-19 13:05:00,41.99,42.0,41.97,41.97,5400.0,30.251,30.2582,30.2366,30.2366,5400.0
2010-01-19 13:10:00,41.97,41.98,41.86,41.9,9600.0,30.2366,30.2438,30.1573,30.1861,9600.0
2010-01-19 13:15:00,41.9,41.91,41.89,41.89,8800.0,30.1861,30.1933,30.1789,30.1789,8800.0
2010-01-19 13:20:00,41.9,41.97,41.9,41.97,11300.0,30.1861,30.2366,30.1861,30.2366,11300.0
2010-01-19 13:25:00,41.97,41.98,41.95,41.97,8800.0,30.2366,30.2438,30.2222,30.2366,8800.0
2010-01-19 13:30:00,41.95,41.97,41.9,41.91,23700.0,30.2222,30.2366,30.1861,30.1933,23700.0
2010-01-19 13:35:00,41.9,41.91,41.89,41.9,74400.0,30.1861,30.1933,30.1789,30.1861,74400.0
2010-01-19 13:40:00,41.9,41.92,41.89,41.92,10400.0,30.1861,30.2005,30.1789,30.2005,10400.0
2010-01-19 13:45:00,41.93,41.97,41.92,41.97,68600.0,30.2077,30.2366,30.2005,30.2366,68600.0
2010-01-19 13:50:00,41.99,42.01,41.96,41.96,25300.0,30.251,30.2654,30.2294,30.2294,25300.0
2010-01-19 13:55:00,41.95,41.98,41.91,41.95,36200.0,30.2222,30.2438,30.1933,30.2222,36200.0
2010-01-19 14:00:00,41.95,41.95,41.93,41.95,5700.0,30.2222,30.2222,30.2077,30.2222,5700.0
2010-01-19 14:05:00,41.95,41.95,41.93,41.95,6100.0,30.2222,30.2222,30.2077,30.2222,6100.0
2010-01-19 14:10:00,41.95,41.99,41.94,41.95,7600.0,30.2222,30.251,30.215,30.2222,7600.0
2010-01-19 14:15:00,41.95,41.98,41.95,41.98,7800.0,30.2222,30.2438,30.2222,30.2438,7800.0
2010-01-19 14:20:00,41.98,42.0,41.98,41.99,9800.0,30.2438,30.2582,30.2438,30.251,9800.0
2010-01-19 14:25:00,41.99,41.99,41.98,41.99,7700.0,30.251,30.251,30.2438,30.251,7700.0
2010-01-19 14:30:00,41.99,41.99,41.91,41.92,46900.0,30.251,30.251,30.1933,30.2005,46900.0
2010-01-19 14:35:00,41.91,41.93,41.85,41.88,68800.0,30.1933,30.2077,30.1501,30.1717,68800.0
2010-01-19 14:40:00,41.88,41.91,41.85,41.9,89300.0,30.1717,30.1933,30.1501,30.1861,89300.0
2010-01-19 14:45:00,41.9,41.91,41.88,41.91,33300.0,30.1861,30.1933,30.1717,30.1933,33300.0
2010-01-19 14:50:00,41.91,41.92,41.85,41.9,55400.0,30.1933,30.2005,30.1501,30.1861,55400.0
2010-01-19 14:55:00,41.9,41.92,41.84,41.92,50500.0,30.1861,30.2005,30.1429,30.2005,50500.0
2010-01-19 15:00:00,41.92,41.92,41.85,41.92,68700.0,30.2005,30.2005,30.1501,30.2005,68700.0
2010-01-19 15:05:00,41.92,41.92,41.9,41.91,6000.0,30.2005,30.2005,30.1861,30.1933,6000.0
2010-01-19 15:10:00,41.9,41.97,41.9,41.97,10700.0,30.1861,30.2366,30.1861,30.2366,10700.0
2010-01-19 15:15:00,41.96,41.99,41.93,41.93,13600.0,30.2294,30.251,30.2077,30.2077,13600.0
2010-01-19 15:20:00,41.94,41.97,41.91,41.97,24800.0,30.215,30.2366,30.1933,30.2366,24800.0
2010-01-19 15:25:00,41.97,42.06,41.97,42.05,39400.0,30.2366,30.3014,30.2366,30.2942,39400.0
2010-01-19 15:30:00,42.05,42.06,42.03,42.04,15300.0,30.2942,30.3014,30.2798,30.287,15300.0
2010-01-19 15:35:00,42.05,42.07,42.04,42.05,15900.0,30.2942,30.3086,30.287,30.2942,15900.0
2010-01-19 15:40:00,42.06,42.11,42.05,42.09,40500.0,30.3014,30.3374,30.2942,30.323,40500.0
2010-01-19 15:45:00,42.09,42.1,42.04,42.07,47300.0,30.323,30.3302,30.287,30.3086,47300.0
2010-01-19 15:50:00,42.08,42.09,42.03,42.03,62100.0,30.3158,30.323,30.2798,30.2798,62100.0
2010-01-19 15:55:00,42.05,42.11,42.01,42.08,128100.0,30.2942,30.3374,30.2654,30.3158,128100.0
2010-01-20 09:30:00,41.75,41.93,41.69,41.79,30700.0,30.0781,30.2077,30.0348,30.1069,30700.0
2010-01-20 09:35:00,41.78,41.78,41.51,41.72,29500.0,30.0997,30.0997,29.9052,30.0565,29500.0
2010-01-20 09:40:00,41.71,41.79,41.6,41.6,30200.0,30.0493,30.1069,29.97,29.97,30200.0
2010-01-20 09:45:00,41.6,41.73,41.54,41.72,35000.0,29.97,30.0637,29.9268,30.0565,35000.0
2010-01-20 09:50:00,41.7,41.85,41.7,41.78,21900.0,30.042,30.1501,30.042,30.0997,21900.0
2010-01-20 09:55:00,41.78,41.8,41.73,41.73,14100.0,30.0997,30.1141,30.0637,30.0637,14100.0
2010-01-20 10:00:00,41.73,41.77,41.69,41.73,34700.0,30.0637,30.0925,30.0348,30.0637,34700.0
2010-01-20 10:05:00,41.72,41.73,41.68,41.72,29700.0,30.0565,30.0637,30.0276,30.0565,29700.0
2010-01-20 10:10:00,41.71,41.88,41.71,41.87,22700.0,30.0493,30.1717,30.0493,30.1645,22700.0
2010-01-20 10:15:00,41.88,41.92,41.87,41.89,14400.0,30.1717,30.2005,30.1645,30.1789,14400.0
2010-01-20 10:20:00,41.9,41.9,41.8,41.88,19800.0,30.1861,30.1861,30.1141,30.1717,19800.0
2010-01-20 10:25:00,41.89,41.94,41.88,41.88,10800.0,30.1789,30.215,30.1717,30.1717,10800.0
2010-01-20 10:30:00,41.88,41.9,41.8,41.89,22000.0,30.1717,30.1861,30.1141,30.1789,22000.0
2010-01-20 10:35:00,41.89,41.89,41.8,41.82,9200.0,30.1789,30.1789,30.1141,30.1285,9200.0
2010-01-20 10:40:00,41.84,41.85,41.75,41.75,13100.0,30.1429,30.1501,30.0781,30.0781,13100.0
2010-01-20 10:45:00,41.74,41.74,41.66,41.69,13200.0,30.0709,30.0709,30.0132,30.0348,13200.0
2010-01-20 10:50:00,41.69,41.69,41.53,41.55,23000.0,30.0348,30.0348,29.9196,29.934,23000.0
2010-01-20 10:55:00,41.55,41.6,41.54,41.57,38900.0,29.934,29.97,29.9268,29.9484,38900.0
2010-01-20 11:00:00,41.57,41.58,41.5,41.5,20600.0,29.9484,29.9556,29.898,29.898,20600.0
2010-01-20 11:05:00,41.51,41.55,41.45,41.45,19400.0,29.9052,29.934,29.8619,29.8619,19400.0
2010-01-20 11:10:00,41.45,41.5,41.45,41.5,29900.0,29.8619,29.898,29.8619,29.898,29900.0
2010-01-20 11:15:00,41.5,41.51,41.38,41.38,23000.0,29.898,29.9052,29.8115,29.8115,23000.0
2010-01-20 11:20:00,41.37,41.4,41.36,41.39,16000.0,29.8043,29.8259,29.7971,29.8187,16000.0
2010-01-20 11:25:00,41.39,41.4,41.38,41.4,42900.0,29.8187,29.8259,29.8115,29.8259,42900.0
2010-01-20 11:30:00,41.4,41.4,41.38,41.38,13900.0,29.8259,29.8259,29.8115,29.8115,13900.0
2010-01-20 11:35:00,41.39,41.41,41.38,41.39,41700.0,29.8187,29.8331,29.8115,29.8187,41700.0
2010-01-20 11:40:00,41.4,41.43,41.38,41.42,23100.0,29.8259,29.8475,29.8115,29.8403,23100.0
2010-01-20 11:45:00,41.42,41.45,41.4,41.43,18200.0,29.8403,29.8619,29.8259,29.8475,18200.0
2010-01-20 11:50:00,41.44,41.45,41.32,41.45,21800.0,29.8547,29.8619,29.7683,29.8619,21800.0
2010-01-20 11:55:00,41.46,41.52,41.46,41.51,12900.0,29.8691,29.9124,29.8691,29.9052,12900.0
2010-01-20 12:00:00,41.51,41.53,41.45,41.51,13500.0,29.9052,29.9196,29.8619,29.9052,13500.0
2010-01-20 12:05:00,41.51,41.56,41.44,41.46,10600.0,29.9052,29.9412,29.8547,29.8691,10600.0
2010-01-20 12:10:00,41.46,41.54,41.44,41.54,7500.0,29.8691,29.9268,29.8547,29.9268,7500.0
2010-01-20 12:15:00,41.54,41.55,41.5,41.52,18300.0,29.9268,29.934,29.898,29.9124,18300.0
2010-01-20 12:20:00,41.52,41.53,41.43,41.53,10000.0,29.9124,29.9196,29.8475,29.9196,10000.0
2010-01-20 12:25:00,41.53,41.61,41.53,41.61,10100.0,29.9196,29.9772,29.9196,29.9772,10100.0
2010-01-20 12:30:00,41.62,41.62,41.54,41.55,6400.0,29.9844,29.9844,29.9268,29.934,6400.0
2010-01-20 12:35:00,41.54,41.54,41.48,41.53,19900.0,29.9268,29.9268,29.8836,29.9196,19900.0
2010-01-20 12:40:00,41.53,41.55,41.49,41.5,8700.0,29.9196,29.934,29.8908,29.898,8700.0
2010-01-20 12:45:00,41.5,41.57,41.5,41.56,17800.0,29.898,29.9484,29.898,29.9412,17800.0
2010-01-20 12:50:00,41.56,41.57,41.52,41.53,8700.0,29.9412,29.9484,29.9124,29.9196,8700.0
2010-01-20 12:55:00,41.53,41.55,41.48,41.55,18900.0,29.9196,29.934,29.8836,29.934,18900.0
2010-01-20 13:00:00,41.56,41.62,41.53,41.62,11500.0,29.9412,29.9844,29.9196,29.9844,11500.0
2010-01-20 13:05:00,41.63,41.66,41.6,41.65,10900.0,29.9916,30.0132,29.97,30.006,10900.0
2010-01-20 13:10:00,41.65,41.67,41.6,41.61,9300.0,30.006,30.0204,29.97,29.9772,9300.0
2010-01-20 13:15:00,41.62,41.68,41.61,41.65,11900.0,29.9844,30.0276,29.9772,30.006,11900.0
2010-01-20 13:20:00,41.65,41.71,41.64,41.69,7200.0,30.006,30.0493,29.9988,30.0348,7200.0
2010-01-20 13:25:00,41.68,41.75,41.68,41.74,9600.0,30.0276,30.0781,30.0276,30.0709,9600.0
2010-01-20 13:30:00,41.73,41.79,41.71,41.77,9800.0,30.0637,30.1069,30.0493,30.0925,9800.0
2010-01-20 13:35:00,41.78,41.79,41.75,41.78,9600.0,30.0997,30.1069,30.0781,30.0997,9600.0
2010-01-20 13:40:00,41.77,41.79,41.76,41.78,13800.0,30.0925,30.1069,30.0853,30.0997,13800.0
2010-01-20 13:45:00,41.79,41.83,41.77,41.82,11400.0,30.1069,30.1357,30.0925,30.1285,11400.0
2010-01-20 13:50:00,41.82,41.85,41.8,41.82,15200.0,30.1285,30.1501,30.1141,30.1285,15200.0
2010-01-20 13:55:00,41.82,41.84,41.78,41.84,12300.0,30.1285,30.1429,30.0997,30.1429,12300.0
2010-01-20 14:00:00,41.84,41.87,41.82,41.86,9800.0,30.1429,30.1645,30.1285,30.1573,9800.0
2010-01-20 14:05:00,41.85,41.86,41.78,41.8,8400.0,30.1501,30.1573,30.0997,30.1141,8400.0
2010-01-20 14:10:00,41.79,41.83,41.79,41.83,11100.0,30.1069,30.1357,30.1069,30.1357,11100.0
2010-01-20 14:15:00,41.83,41.83,41.77,41.78,17200.0,30.1357,30.1357,30.0925,30.0997,17200.0
2010-01-20 14:20:00,41.77,41.83,41.77,41.82,9700.0,30.0925,30.1357,30.0925,30.1285,9700.0
2010-01-20 14:25:00,41.83,41.89,41.83,41.88,18000.0,30.1357,30.1789,30.1357,30.1717,18000.0
2010-01-20 14:30:00,41.89,41.89,41.82,41.84,18200.0,30.1789,30.1789,30.1285,30.1429,18200.0
2010-01-20 14:35:00,41.85,41.92,41.84,41.88,17900.0,30.1501,30.2005,30.1429,30.1717,17900.0
2010-01-20 14:40:00,41.87,41.89,41.83,41.83,16200.0,30.1645,30.1789,30.1357,30.1357,16200.0
2010-01-20 14:45:00,41.83,41.93,41.82,41.86,20400.0,30.1357,30.2077,30.1285,30.1573,20400.0
2010-01-20 14:50:00,41.85,41.91,41.83,41.9,18000.0,30.1501,30.1933,30.1357,30.1861,18000.0
2010-01-20 14:55:00,41.9,41.91,41.86,41.87,23100.0,30.1861,30.1933,30.1573,30.1645,23100.0
2010-01-20 15:00:00,41.85,41.88,41.83,41.87,16600.0,30.1501,30.1717,30.1357,30.1645,16600.0
2010-01-20 15:05:00,41.88,41.88,41.82,41.83,21400.0,30.1717,30.1717,30.1285,30.1357,21400.0
2010-01-20 15:10:00,41.85,41.94,41.84,41.9,19900.0,30.1501,30.215,30.1429,30.1861,19900.0
2010-01-20 15:15:00,41.9,41.91,41.85,41.85,11100.0,30.1861,30.1933,30.1501,30.1501,11100.0
2010-01-20 15:20:00,41.85,41.92,41.83,41.84,22800.0,30.1501,30.2005,30.1357,30.1429,22800.0
2010-01-20 15:25:00,41.84,41.85,41.8,41.84,21700.0,30.1429,30.1501,30.1141,30.1429,21700.0
2010-01-20 15:30:00,41.84,41.86,41.76,41.78,34400.0,30.1429,30.1573,30.0853,30.0997,34400.0
2010-01-20 15:35:00,41.79,41.87,41.78,41.87,19800.0,30.1069,30.1645,30.0997,30.1645,19800.0
2010-01-20 15:40:00,41.86,41.92,41.85,41.9,44200.0,30.1573,30.2005,30.1501,30.1861,44200.0
2010-01-20 15:45:00,41.91,41.94,41.89,41.94,25700.0,30.1933,30.215,30.1789,30.215,25700.0
2010-01-20 15:50:00,41.94,41.95,41.89,41.9,38700.0,30.215,30.2222,30.1789,30.1861,38700.0
2010-01-20 15:55:00,41.91,41.93,41.87,41.92,77500.0,30.1933,30.2077,30.1645,30.2005,77500.0
2010-01-21 09:30:00,41.88,41.91,41.73,41.91,24100.0,30.1717,30.1933,30.0637,30.1933,24100.0
2010-01-21 09:35:00,41.95,42.15,41.94,42.06,39400.0,30.2222,30.3662,30.215,30.3014,39400.0
2010-01-21 09:40:00,42.03,42.03,41.71,41.75,29300.0,30.2798,30.2798,30.0493,30.0781,29300.0
2010-01-21 09:45:00,41.71,41.71,41.6,41.65,47600.0,30.0493,30.0493,29.97,30.006,47600.0
2010-01-21 09:50:00,41.67,41.73,41.56,41.68,32900.0,30.0204,30.0637,29.9412,30.0276,32900.0
2010-01-21 09:55:00,41.69,41.82,41.59,41.66,18800.0,30.0348,30.1285,29.9628,30.0132,18800.0
2010-01-21 10:00:00,41.63,41.86,41.6,41.86,14300.0,29.9916,30.1573,29.97,30.1573,14300.0
2010-01-21 10:05:00,41.86,41.94,41.79,41.79,33200.0,30.1573,30.215,30.1069,30.1069,33200.0
2010-01-21 10:10:00,41.8,41.87,41.7,41.7,24600.0,30.1141,30.1645,30.042,30.042,24600.0
2010-01-21 10:15:00,41.69,41.71,41.64,41.71,25100.0,30.0348,30.0493,29.9988,30.0493,25100.0
2010-01-21 10:20:00,41.72,41.72,41.46,41.49,32300.0,30.0565,30.0565,29.8691,29.8908,32300.0
2010-01-21 10:25:00,41.48,41.52,41.24,41.27,30400.0,29.8836,29.9124,29.7106,29.7323,30400.0
2010-01-21 10:30:00,41.24,41.33,41.05,41.12,36000.0,29.7106,29.7755,29.5738,29.6242,36000.0
2010-01-21 10:35:00,41.1,41.21,41.1,41.16,19400.0,29.6098,29.689,29.6098,29.653,19400.0
2010-01-21 10:40:00,41.15,41.19,41.11,41.17,19200.0,29.6458,29.6746,29.617,29.6602,19200.0
2010-01-21 10:45:00,41.18,41.24,41.13,41.23,19900.0,29.6674,29.7106,29.6314,29.7034,19900.0
2010-01-21 10:50:00,41.24,41.24,41.01,41.02,27900.0,29.7106,29.7106,29.5449,29.5522,27900.0
2010-01-21 10:55:00,41.03,41.06,40.96,41.01,41900.0,29.5594,29.581,29.5089,29.5449,41900.0
2010-01-21 11:00:00,41.02,41.05,41.0,41.02,19400.0,29.5522,29.5738,29.5377,29.5522,19400.0
2010-01-21 11:05:00,41.01,41.01,40.87,40.9,27700.0,29.5449,29.5449,29.4441,29.4657,27700.0
2010-01-21 11:10:00,40.91,40.95,40.85,40.95,15800.0,29.4729,29.5017,29.4297,29.5017,15800.0
2010-01-21 11:15:00,40.94,40.96,40.82,40.94,11600.0,29.4945,29.5089,29.4081,29.4945,11600.0
2010-01-21 11:20:00,40.94,41.02,40.89,41.02,13800.0,29.4945,29.5522,29.4585,29.5522,13800.0
2010-01-21 11:25:00,41.02,41.06,40.88,40.98,15600.0,29.5522,29.581,29.4513,29.5233,15600.0
2010-01-21 11:30:00,41.01,41.05,40.84,40.92,24800.0,29.5449,29.5738,29.4225,29.4801,24800.0
2010-01-21 11:35:00,40.91,40.92,40.63,40.74,52700.0,29.4729,29.4801,29.2712,29.3504,52700.0
2010-01-21 11:40:00,40.74,40.76,40.42,40.46,35500.0,29.3504,29.3648,29.1199,29.1487,35500.0
2010-01-21 11:45:00,40.47,40.59,40.39,40.43,44200.0,29.1559,29.2424,29.0983,29.1271,44200.0
2010-01-21 11:50:00,40.45,40.61,40.41,40.52,66600.0,29.1415,29.2568,29.1127,29.1919,66600.0
2010-01-21 11:55:00,40.51,40.51,40.34,40.38,21200.0,29.1847,29.1847,29.0623,29.0911,21200.0
2010-01-21 12:00:00,40.38,40.53,40.34,40.4,24200.0,29.0911,29.1991,29.0623,29.1055,24200.0
2010-01-21 12:05:00,40.43,40.56,40.43,40.49,29300.0,29.1271,29.2208,29.1271,29.1703,29300.0
2010-01-21 12:10:00,40.52,40.69,40.52,40.63,42000.0,29.1919,29.3144,29.1919,29.2712,42000.0
2010-01-21 12:15:00,40.65,40.68,40.59,40.64,73700.0,29.2856,29.3072,29.2424,29.2784,73700.0
2010-01-21 12:20:00,40.67,40.71,40.63,40.65,14700.0,29.3,29.3288,29.2712,29.2856,14700.0
2010-01-21 12:25:00,40.62,40.68,40.6,40.6,12000.0,29.264,29.3072,29.2496,29.2496,12000.0
2010-01-21 12:30:00,40.59,40.64,40.59,40.61,12700.0,29.2424,29.2784,29.2424,29.2568,12700.0
2010-01-21 12:35:00,40.63,40.7,40.6,40.68,12400.0,29.2712,29.3216,29.2496,29.3072,12400.0
2010-01-21 12:40:00,40.69,40.69,40.62,40.64,6400.0,29.3144,29.3144,29.264,29.2784,6400.0
2010-01-21 12:45:00,40.63,40.63,40.5,40.51,13000.0,29.2712,29.2712,29.1775,29.1847,13000.0
2010-01-21 12:50:00,40.5,40.57,40.47,40.53,26500.0,29.1775,29.228,29.1559,29.1991,26500.0
2010-01-21 12:55:00,40.54,40.67,40.54,40.62,20400.0,29.2063,29.3,29.2063,29.264,20400.0
2010-01-21 13:00:00,40.62,40.67,40.57,40.65,46900.0,29.264,29.3,29.228,29.2856,46900.0
2010-01-21 13:05:00,40.64,40.65,40.56,40.65,50300.0,29.2784,29.2856,29.2208,29.2856,50300.0
2010-01-21 13:10:00,40.65,40.72,40.62,40.72,20600.0,29.2856,29.336,29.264,29.336,20600.0
2010-01-21 13:15:00,40.72,40.74,40.64,40.67,9700.0,29.336,29.3504,29.2784,29.3,9700.0
2010-01-21 13:20:00,40.69,40.73,40.69,40.73,5100.0,29.3144,29.3432,29.3144,29.3432,5100.0
2010-01-21 13:25:00,40.72,40.76,40.69,40.7,9800.0,29.336,29.3648,29.3144,29.3216,9800.0
2010-01-21 13:30:00,40.72,40.82,40.69,40.82,31000.0,29.336,29.4081,29.3144,29.4081,31000.0
2010-01-21 13:35:00,40.81,40.82,40.76,40.79,13900.0,29.4009,29.4081,29.3648,29.3865,13900.0
2010-01-21 13:40:00,40.81,40.81,40.67,40.77,45100.0,29.4009,29.4009,29.3,29.372,45100.0
2010-01-21 13:45:00,40.78,40.78,40.7,40.76,66800.0,29.3792,29.3792,29.3216,29.3648,66800.0
2010-01-21 13:50:00,40.77,40.78,40.73,40.75,18200.0,29.372,29.3792,29.3432,29.3576,18200.0
2010-01-21 13:55:00,40.75,40.79,40.73,40.77,17500.0,29.3576,29.3865,29.3432,29.372,17500.0
2010-01-21 14:00:00,40.78,40.81,40.7,40.71,15900.0,29.3792,29.4009,29.3216,29.3288,15900.0
2010-01-21 14:05:00,40.71,40.74,40.69,40.72,25700.0,29.3288,29.3504,29.3144,29.336,25700.0
2010-01-21 14:10:00,40.72,40.72,40.64,40.65,15100.0,29.336,29.336,29.2784,29.2856,15100.0
2010-01-21 14:15:00,40.67,40.76,40.67,40.73,15600.0,29.3,29.3648,29.3,29.3432,15600.0
2010-01-21 14:20:00,40.72,40.81,40.7,40.81,22400.0,29.336,29.4009,29.3216,29.4009,22400.0
2010-01-21 14:25:00,40.84,41.04,40.82,41.02,30500.0,29.4225,29.5666,29.4081,29.5522,30500.0
2010-01-21 14:30:00,41.01,41.11,41.0,41.08,35200.0,29.5449,29.617,29.5377,29.5954,35200.0
2010-01-21 14:35:00,41.08,41.1,40.98,41.06,69200.0,29.5954,29.6098,29.5233,29.581,69200.0
2010-01-21 14:40:00,41.04,41.06,40.9,40.98,30200.0,29.5666,29.581,29.4657,29.5233,30200.0
2010-01-21 14:45:00,40.96,40.99,40.85,40.94,17900.0,29.5089,29.5305,29.4297,29.4945,17900.0
2010-01-21 14:50:00,40.94,40.95,40.75,40.81,20000.0,29.4945,29.5017,29.3576,29.4009,20000.0
2010-01-21 14:55:00,40.83,40.86,40.83,40.83,18700.0,29.4153,29.4369,29.4153,29.4153,18700.0
2010-01-21 15:00:00,40.83,40.84,40.68,40.68,31900.0,29.4153,29.4225,29.3072,29.3072,31900.0
2010-01-21 15:05:00,40.7,40.72,40.62,40.72,71800.0,29.3216,29.336,29.264,29.336,71800.0
2010-01-21 15:10:00,40.71,40.71,40.62,40.71,29500.0,29.3288,29.3288,29.264,29.3288,29500.0
2010-01-21 15:15:00,40.72,40.77,40.66,40.76,33700.0,29.336,29.372,29.2928,29.3648,33700.0
2010-01-21 15:20:00,40.76,40.82,40.69,40.8,32800.0,29.3648,29.4081,29.3144,29.3937,32800.0
2010-01-21 15:25:00,40.8,40.85,40.72,40.76,38200.0,29.3937,29.4297,29.336,29.3648,38200.0
2010-01-21 15:30:00,40.77,40.87,40.74,40.81,31700.0,29.372,29.4441,29.3504,29.4009,31700.0
2010-01-21 15:35:00,40.82,40.82,40.69,40.75,59600.0,29.4081,29.4081,29.3144,29.3576,59600.0
2010-01-21 15:40:00,40.75,40.82,40.73,40.8,53400.0,29.3576,29.4081,29.3432,29.3937,53400.0
2010-01-21 15:45:00,40.79,40.91,40.78,40.87,54900.0,29.3865,29.4729,29.3792,29.4441,54900.0
2010-01-21 15:50:00,40.88,40.88,40.72,40.8,70800.0,29.4513,29.4513,29.336,29.3937,70800.0
2010-01-21 15:55:00,40.79,40.88,40.72,40.75,166600.0,29.3865,29.4513,29.336,29.3576,166600.0
2010-01-22 09:30:00,40.68,40.91,40.38,40.85,36200.0,29.3072,29.4729,29.0911,29.4297,36200.0
2010-01-22 09:35:00,40.85,40.92,40.67,40.82,13900.0,29.4297,29.4801,29.3,29.4081,13900.0
2010-01-22 09:40:00,40.77,40.77,40.46,40.52,22800.0,29.372,29.372,29.1487,29.1919,22800.0
2010-01-22 09:45:00,40.52,40.59,40.45,40.49,27300.0,29.1919,29.2424,29.1415,29.1703,27300.0
2010-01-22 09:50:00,40.51,40.57,40.42,40.52,73200.0,29.1847,29.228,29.1199,29.1919,73200.0
2010-01-22 09:55:00,40.52,40.62,40.48,40.53,49200.0,29.1919,29.264,29.1631,29.1991,49200.0
2010-01-22 10:00:00,40.52,40.57,40.38,40.38,111300.0,29.1919,29.228,29.0911,29.0911,111300.0
2010-01-22 10:05:00,40.35,40.35,40.12,40.12,38400.0,29.0695,29.0695,28.9038,28.9038,38400.0
2010-01-22 10:10:00,40.13,40.52,40.1,40.1,35300.0,28.911,29.1919,28.8894,28.8894,35300.0
2010-01-22 10:15:00,40.1,40.14,40.06,40.12,43400.0,28.8894,28.9182,28.8605,28.9038,43400.0
2010-01-22 10:20:00,40.12,40.14,40.03,40.1,81300.0,28.9038,28.9182,28.8389,28.8894,81300.0
2010-01-22 10:25:00,40.11,40.2,40.08,40.2,112700.0,28.8966,28.9614,28.8749,28.9614,112700.0
2010-01-22 10:30:00,40.2,40.24,40.16,40.22,62800.0,28.9614,28.9902,28.9326,28.9758,62800.0
2010-01-22 10:35:00,40.22,40.34,40.21,40.32,26500.0,28.9758,29.0623,28.9686,29.0478,26500.0
2010-01-22 10:40:00,40.33,40.43,40.32,40.41,48900.0,29.0551,29.1271,29.0478,29.1127,48900.0
2010-01-22 10:45:00,40.41,40.41,40.33,40.38,37200.0,29.1127,29.1127,29.0551,29.0911,37200.0
2010-01-22 10:50:00,40.38,40.49,40.37,40.47,29500.0,29.0911,29.1703,29.0839,29.1559,29500.0
2010-01-22 10:55:00,40.45,40.51,40.36,40.49,44800.0,29.1415,29.1847,29.0767,29.1703,44800.0
2010-01-22 11:00:00,40.5,40.58,40.49,40.55,51300.0,29.1775,29.2352,29.1703,29.2135,51300.0
2010-01-22 11:05:00,40.55,40.6,40.55,40.6,59200.0,29.2135,29.2496,29.2135,29.2496,59200.0
2010-01-22 11:10:00,40.6,40.63,40.56,40.6,177300.0,29.2496,29.2712,29.2208,29.2496,177300.0
2010-01-22 11:15:00,40.6,40.69,40.57,40.59,48600.0,29.2496,29.3144,29.228,29.2424,48600.0
2010-01-22 11:20:00,40.6,40.65,40.57,40.59,23300.0,29.2496,29.2856,29.228,29.2424,23300.0
2010-01-22 11:25:00,40.58,40.62,40.58,40.62,12300.0,29.2352,29.264,29.2352,29.264,12300.0
2010-01-22 11:30:00,40.62,40.64,40.59,40.64,15800.0,29.264,29.2784,29.2424,29.2784,15800.0
2010-01-22 11:35:00,40.64,40.64,40.56,40.58,21500.0,29.2784,29.2784,29.2208,29.2352,21500.0
2010-01-22 11:40:00,40.58,40.62,40.57,40.59,16000.0,29.2352,29.264,29.228,29.2424,16000.0
2010-01-22 11:45:00,40.59,40.63,40.56,40.6,25700.0,29.2424,29.2712,29.2208,29.2496,25700.0
2010-01-22 11:50:00,40.6,40.65,40.59,40.6,9500.0,29.2496,29.2856,29.2424,29.2496,9500.0
2010-01-22 11:55:00,40.58,40.62,40.54,40.62,34000.0,29.2352,29.264,29.2063,29.264,34000.0
2010-01-22 12:00:00,40.61,40.61,40.51,40.55,10500.0,29.2568,29.2568,29.1847,29.2135,10500.0
2010-01-22 12:05:00,40.54,40.54,40.41,40.41,7400.0,29.2063,29.2063,29.1127,29.1127,7400.0
2010-01-22 12:10:00,40.42,40.49,40.42,40.48,12400.0,29.1199,29.1703,29.1199,29.1631,12400.0
2010-01-22 12:15:00,40.48,40.55,40.47,40.53,8100.0,29.1631,29.2135,29.1559,29.1991,8100.0
2010-01-22 12:20:00,40.54,40.59,40.52,40.59,17500.0,29.2063,29.2424,29.1919,29.2424,17500.0
2010-01-22 12:25:00,40.59,40.67,40.58,40.67,32500.0,29.2424,29.3,29.2352,29.3,32500.0
2010-01-22 12:30:00,40.67,40.72,40.67,40.72,9200.0,29.3,29.336,29.3,29.336,9200.0
2010-01-22 12:35:00,40.71,40.76,40.7,40.74,12900.0,29.3288,29.3648,29.3216,29.3504,12900.0
2010-01-22 12:40:00,40.72,40.76,40.71,40.76,22100.0,29.336,29.3648,29.3288,29.3648,22100.0
2010-01-22 12:45:00,40.75,40.78,40.71,40.71,21200.0,29.3576,29.3792,29.3288,29.3288,21200.0
2010-01-22 12:50:00,40.72,40.77,40.69,40.77,23400.0,29.336,29.372,29.3144,29.372,23400.0
2010-01-22 12:55:00,40.74,40.76,40.73,40.74,7600.0,29.3504,29.3648,29.3432,29.3504,7600.0
2010-01-22 13:00:00,40.74,40.75,40.62,40.63,13100.0,29.3504,29.3576,29.264,29.2712,13100.0
2010-01-22 13:05:00,40.63,40.69,40.62,40.67,7200.0,29.2712,29.3144,29.264,29.3,7200.0
2010-01-22 13:10:00,40.68,40.7,40.64,40.66,10100.0,29.3072,29.3216,29.2784,29.2928,10100.0
2010-01-22 13:15:00,40.66,40.71,40.62,40.71,27800.0,29.2928,29.3288,29.264,29.3288,27800.0
2010-01-22 13:20:00,40.7,40.75,40.65,40.65,15200.0,29.3216,29.3576,29.2856,29.2856,15200.0
2010-01-22 13:25:00,40.65,40.72,40.64,40.67,30200.0,29.2856,29.336,29.2784,29.3,30200.0
2010-01-22 13:30:00,40.67,40.76,40.65,40.72,18500.0,29.3,29.3648,29.2856,29.336,18500.0
2010-01-22 13:35:00,40.71,40.74,40.62,40.63,34500.0,29.3288,29.3504,29.264,29.2712,34500.0
2010-01-22 13:40:00,40.61,40.63,40.55,40.61,43100.0,29.2568,29.2712,29.2135,29.2568,43100.0
2010-01-22 13:45:00,40.61,40.62,40.56,40.58,25500.0,29.2568,29.264,29.2208,29.2352,25500.0
2010-01-22 13:50:00,40.57,40.59,40.55,40.55,14600.0,29.228,29.2424,29.2135,29.2135,14600.0
2010-01-22 13:55:00,40.53,40.53,40.46,40.5,16000.0,29.1991,29.1991,29.1487,29.1775,16000.0
2010-01-22 14:00:00,40.5,40.56,40.45,40.45,12000.0,29.1775,29.2208,29.1415,29.1415,12000.0
2010-01-22 14:05:00,40.45,40.46,40.38,40.39,10000.0,29.1415,29.1487,29.0911,29.0983,10000.0
2010-01-22 14:10:00,40.38,40.49,40.31,40.49,16200.0,29.0911,29.1703,29.0406,29.1703,16200.0
2010-01-22 14:15:00,40.47,40.51,40.47,40.47,10000.0,29.1559,29.1847,29.1559,29.1559,10000.0
2010-01-22 14:20:00,40.49,40.49,40.44,40.44,9200.0,29.1703,29.1703,29.1343,29.1343,9200.0
2010-01-22 14:25:00,40.43,40.43,40.34,40.34,9800.0,29.1271,29.1271,29.0623,29.0623,9800.0
2010-01-22 14:30:00,40.34,40.4,40.31,40.36,17900.0,29.0623,29.1055,29.0406,29.0767,17900.0
2010-01-22 14:35:00,40.36,40.4,40.29,40.29,21500.0,29.0767,29.1055,29.0262,29.0262,21500.0
2010-01-22 14:40:00,40.29,40.29,40.15,40.21,16200.0,29.0262,29.0262,28.9254,28.9686,16200.0
2010-01-22 14:45:00,40.2,40.23,40.17,40.21,27600.0,28.9614,28.983,28.9398,28.9686,27600.0
2010-01-22 14:50:00,40.17,40.21,40.08,40.09,45800.0,28.9398,28.9686,28.8749,28.8822,45800.0
2010-01-22 14:55:00,40.08,40.11,39.9,39.93,65400.0,28.8749,28.8966,28.7453,28.7669,65400.0
2010-01-22 15:00:00,39.92,40.1,39.89,40.04,41200.0,28.7597,28.8894,28.7381,28.8461,41200.0
2010-01-22 15:05:00,40.02,40.04,39.85,39.86,49300.0,28.8317,28.8461,28.7092,28.7165,49300.0
2010-01-22 15:10:00,39.86,39.87,39.77,39.85,29300.0,28.7165,28.7237,28.6516,28.7092,29300.0
2010-01-22 15:15:00,39.84,39.86,39.71,39.76,38000.0,28.702,28.7165,28.6084,28.6444,38000.0
2010-01-22 15:20:00,39.77,39.82,39.67,39.81,61600.0,28.6516,28.6876,28.5796,28.6804,61600.0
2010-01-22 15:25:00,39.81,39.83,39.73,39.76,40800.0,28.6804,28.6948,28.6228,28.6444,40800.0
2010-01-22 15:30:00,39.77,39.87,39.77,39.79,63200.0,28.6516,28.7237,28.6516,28.666,63200.0
2010-01-22 15:35:00,39.79,39.87,39.75,39.77,42700.0,28.666,28.7237,28.6372,28.6516,42700.0
2010-01-22 15:40:00,39.77,39.83,39.75,39.78,43600.0,28.6516,28.6948,28.6372,28.6588,43600.0
2010-01-22 15:45:00,39.78,39.83,39.7,39.75,115900.0,28.6588,28.6948,28.6012,28.6372,115900.0
2010-01-22 15:50:00,39.73,39.82,39.68,39.82,59300.0,28.6228,28.6876,28.5868,28.6876,59300.0
2010-01-22 15:55:00,39.81,39.89,39.72,39.72,111000.0,28.6804,28.7381,28.6156,28.6156,111000.0
2010-01-25 09:30:00,40.28,40.34,40.07,40.27,32500.0,29.019,29.0623,28.8677,29.0118,32500.0
2010-01-25 09:35:00,40.27,40.68,40.19,40.65,36600.0,29.0118,29.3072,28.9542,29.2856,36600.0
2010-01-25 09:40:00,40.63,40.83,40.59,40.69,27600.0,29.2712,29.4153,29.2424,29.3144,27600.0
2010-01-25 09:45:00,40.66,40.76,40.66,40.71,23000.0,29.2928,29.3648,29.2928,29.3288,23000.0
2010-01-25 09:50:00,40.72,40.9,40.72,40.9,10900.0,29.336,29.4657,29.336,29.4657,10900.0
2010-01-25 09:55:00,40.9,40.91,40.85,40.85,25900.0,29.4657,29.4729,29.4297,29.4297,25900.0
2010-01-25 10:00:00,40.85,40.96,40.72,40.79,50800.0,29.4297,29.5089,29.336,29.3865,50800.0
2010-01-25 10:05:00,40.78,40.81,40.65,40.7,22400.0,29.3792,29.4009,29.2856,29.3216,22400.0
2010-01-25 10:10:00,40.71,40.74,40.53,40.53,32000.0,29.3288,29.3504,29.1991,29.1991,32000.0
2010-01-25 10:15:00,40.57,40.57,40.48,40.54,22200.0,29.228,29.228,29.1631,29.2063,22200.0
2010-01-25 10:20:00,40.54,40.57,40.5,40.54,11700.0,29.2063,29.228,29.1775,29.2063,11700.0
2010-01-25 10:25:00,40.56,40.65,40.56,40.61,8000.0,29.2208,29.2856,29.2208,29.2568,8000.0
2010-01-25 10:30:00,40.59,40.59,40.36,40.4,17400.0,29.2424,29.2424,29.0767,29.1055,17400.0
2010-01-25 10:35:00,40.41,40.51,40.38,40.51,16000.0,29.1127,29.1847,29.0911,29.1847,16000.0
2010-01-25 10:40:00,40.48,40.49,40.45,40.47,11800.0,29.1631,29.1703,29.1415,29.1559,11800.0
2010-01-25 10:45:00,40.47,40.62,40.47,40.59,18300.0,29.1559,29.264,29.1559,29.2424,18300.0
2010-01-25 10:50:00,40.59,40.72,40.59,40.7,12100.0,29.2424,29.336,29.2424,29.3216,12100.0
2010-01-25 10:55:00,40.72,40.72,40.65,40.66,11700.0,29.336,29.336,29.2856,29.2928,11700.0
2010-01-25 11:00:00,40.65,40.66,40.58,40.62,19600.0,29.2856,29.2928,29.2352,29.264,19600.0
2010-01-25 11:05:00,40.61,40.63,40.56,40.58,22900.0,29.2568,29.2712,29.2208,29.2352,22900.0
2010-01-25 11:10:00,40.57,40.65,40.56,40.64,20900.0,29.228,29.2856,29.2208,29.2784,20900.0
2010-01-25 11:15:00,40.64,40.74,40.63,40.71,18000.0,29.2784,29.3504,29.2712,29.3288,18000.0
2010-01-25 11:20:00,40.72,40.73,40.61,40.61,19800.0,29.336,29.3432,29.2568,29.2568,19800.0
2010-01-25 11:25:00,40.61,40.65,40.61,40.61,12700.0,29.2568,29.2856,29.2568,29.2568,12700.0
2010-01-25 11:30:00,40.6,40.6,40.54,40.56,10900.0,29.2496,29.2496,29.2063,29.2208,10900.0
2010-01-25 11:35:00,40.56,40.56,40.43,40.44,28300.0,29.2208,29.2208,29.1271,29.1343,28300.0
2010-01-25 11:40:00,40.45,40.47,40.43,40.43,13200.0,29.1415,29.1559,29.1271,29.1271,13200.0
2010-01-25 11:45:00,40.41,40.46,40.38,40.43,12800.0,29.1127,29.1487,29.0911,29.1271,12800.0
2010-01-25 11:50:00,40.42,40.52,40.42,40.51,23900.0,29.1199,29.1919,29.1199,29.1847,23900.0
2010-01-25 11:55:00,40.52,40.55,40.49,40.5,21400.0,29.1919,29.2135,29.1703,29.1775,21400.0
2010-01-25 12:00:00,40.49,40.52,40.49,40.51,15900.0,29.1703,29.1919,29.1703,29.1847,15900.0
2010-01-25 12:05:00,40.49,40.6,40.49,40.57,14400.0,29.1703,29.2496,29.1703,29.228,14400.0
2010-01-25 12:10:00,40.56,40.59,40.53,40.54,20700.0,29.2208,29.2424,29.1991,29.2063,20700.0
2010-01-25 12:15:00,40.55,40.56,40.48,40.48,9200.0,29.2135,29.2208,29.1631,29.1631,9200.0
2010-01-25 12:20:00,40.48,40.55,40.47,40.55,15500.0,29.1631,29.2135,29.1559,29.2135,15500.0
2010-01-25 12:25:00,40.55,40.56,40.48,40.48,10200.0,29.2135,29.2208,29.1631,29.1631,10200.0
2010-01-25 12:30:00,40.47,40.49,40.46,40.47,26800.0,29.1559,29.1703,29.1487,29.1559,26800.0
2010-01-25 12:35:00,40.46,40.55,40.46,40.54,12400.0,29.1487,29.2135,29.1487,29.2063,12400.0
2010-01-25 12:40:00,40.53,40.54,40.48,40.5,8900.0,29.1991,29.2063,29.1631,29.1775,8900.0
2010-01-25 12:45:00,40.5,40.56,40.47,40.55,11500.0,29.1775,29.2208,29.1559,29.2135,11500.0
2010-01-25 12:50:00,40.55,40.55,40.5,40.51,10800.0,29.2135,29.2135,29.1775,29.1847,10800.0
2010-01-25 12:55:00,40.51,40.54,40.51,40.54,10000.0,29.1847,29.2063,29.1847,29.2063,10000.0
2010-01-25 13:00:00,40.54,40.55,40.5,40.52,51000.0,29.2063,29.2135,29.1775,29.1919,51000.0
2010-01-25 13:05:00,40.51,40.51,40.44,40.5,7300.0,29.1847,29.1847,29.1343,29.1775,7300.0
2010-01-25 13:10:00,40.49,40.5,40.47,40.49,2500.0,29.1703,29.1775,29.1559,29.1703,2500.0
2010-01-25 13:15:00,40.5,40.5,40.49,40.5,8200.0,29.1775,29.1775,29.1703,29.1775,8200.0
2010-01-25 13:20:00,40.5,40.52,40.49,40.52,7400.0,29.1775,29.1919,29.1703,29.1919,7400.0
2010-01-25 13:25:00,40.54,40.54,40.49,40.52,6400.0,29.2063,29.2063,29.1703,29.1919,6400.0
2010-01-25 13:30:00,40.54,40.54,40.46,40.48,10500.0,29.2063,29.2063,29.1487,29.1631,10500.0
2010-01-25 13:35:00,40.47,40.47,40.44,40.47,5000.0,29.1559,29.1559,29.1343,29.1559,5000.0
2010-01-25 13:40:00,40.47,40.49,40.43,40.48,17900.0,29.1559,29.1703,29.1271,29.1631,17900.0
2010-01-25 13:45:00,40.49,40.52,40.48,40.52,6400.0,29.1703,29.1919,29.1631,29.1919,6400.0
2010-01-25 13:50:00,40.52,40.52,40.49,40.5,5300.0,29.1919,29.1919,29.1703,29.1775,5300.0
2010-01-25 13:55:00,40.5,40.5,40.45,40.46,3400.0,29.1775,29.1775,29.1415,29.1487,3400.0
2010-01-25 14:00:00,40.45,40.49,40.44,40.45,4800.0,29.1415,29.1703,29.1343,29.1415,4800.0
2010-01-25 14:05:00,40.45,40.47,40.44,40.47,4100.0,29.1415,29.1559,29.1343,29.1559,4100.0
2010-01-25 14:10:00,40.47,40.49,40.46,40.46,8400.0,29.1559,29.1703,29.1487,29.1487,8400.0
2010-01-25 14:15:00,40.46,40.48,40.45,40.48,4100.0,29.1487,29.1631,29.1415,29.1631,4100.0
2010-01-25 14:20:00,40.49,40.49,40.47,40.47,2100.0,29.1703,29.1703,29.1559,29.1559,2100.0
2010-01-25 14:25:00,40.48,40.51,40.46,40.51,8000.0,29.1631,29.1847,29.1487,29.1847,8000.0
2010-01-25 14:30:00,40.51,40.51,40.49,40.5,9300.0,29.1847,29.1847,29.1703,29.1775,9300.0
2010-01-25 14:35:00,40.5,40.5,40.45,40.48,9500.0,29.1775,29.1775,29.1415,29.1631,9500.0
2010-01-25 14:40:00,40.47,40.5,40.47,40.5,6300.0,29.1559,29.1775,29.1559,29.1775,6300.0
2010-01-25 14:45:00,40.52,40.6,40.52,40.56,12700.0,29.1919,29.2496,29.1919,29.2208,12700.0
2010-01-25 14:50:00,40.56,40.61,40.55,40.61,50400.0,29.2208,29.2568,29.2135,29.2568,50400.0
2010-01-25 14:55:00,40.62,40.68,40.62,40.68,19900.0,29.264,29.3072,29.264,29.3072,19900.0
2010-01-25 15:00:00,40.69,40.69,40.66,40.68,11100.0,29.3144,29.3144,29.2928,29.3072,11100.0
2010-01-25 15:05:00,40.68,40.69,40.63,40.63,10300.0,29.3072,29.3144,29.2712,29.2712,10300.0
2010-01-25 15:10:00,40.64,40.65,40.55,40.56,14400.0,29.2784,29.2856,29.2135,29.2208,14400.0
2010-01-25 15:15:00,40.56,40.56,40.54,40.54,7500.0,29.2208,29.2208,29.2063,29.2063,7500.0
2010-01-25 15:20:00,40.55,40.56,40.52,40.52,7700.0,29.2135,29.2208,29.1919,29.1919,7700.0
2010-01-25 15:25:00,40.53,40.54,40.48,40.53,19900.0,29.1991,29.2063,29.1631,29.1991,19900.0
2010-01-25 15:30:00,40.55,40.6,40.54,40.59,13200.0,29.2135,29.2496,29.2063,29.2424,13200.0
2010-01-25 15:35:00,40.58,40.67,40.58,40.67,15900.0,29.2352,29.3,29.2352,29.3,15900.0
2010-01-25 15:40:00,40.65,40.66,40.42,40.42,43100.0,29.2856,29.2928,29.1199,29.1199,43100.0
2010-01-25 15:45:00,40.42,40.47,40.41,40.46,22000.0,29.1199,29.1559,29.1127,29.1487,22000.0
2010-01-25 15:50:00,40.46,40.48,40.37,40.37,43700.0,29.1487,29.1631,29.0839,29.0839,43700.0
2010-01-25 15:55:00,40.38,40.51,40.37,40.44,83500.0,29.0911,29.1847,29.0839,29.1343,83500.0
2010-01-26 09:30:00,40.18,40.31,39.89,40.29,30200.0,28.947,29.0406,28.7381,29.0262,30200.0
2010-01-26 09:35:00,40.26,40.4,40.07,40.39,16900.0,29.0046,29.1055,28.8677,29.0983,16900.0
2010-01-26 09:40:00,40.4,40.46,40.25,40.37,26300.0,29.1055,29.1487,28.9974,29.0839,26300.0
2010-01-26 09:45:00,40.37,40.41,40.15,40.17,11200.0,29.0839,29.1127,28.9254,28.9398,11200.0
2010-01-26 09:50:00,40.15,40.18,40.01,40.04,19800.0,28.9254,28.947,28.8245,28.8461,19800.0
2010-01-26 09:55:00,40.05,40.14,40.03,40.13,13700.0,28.8533,28.9182,28.8389,28.911,13700.0
2010-01-26 10:00:00,40.12,40.38,40.09,40.38,36000.0,28.9038,29.0911,28.8822,29.0911,36000.0
2010-01-26 10:05:00,40.38,40.5,40.34,40.42,25600.0,29.0911,29.1775,29.0623,29.1199,25600.0
2010-01-26 10:10:00,40.44,40.57,40.42,40.5,31000.0,29.1343,29.228,29.1199,29.1775,31000.0
2010-01-26 10:15:00,40.49,40.66,40.49,40.6,14400.0,29.1703,29.2928,29.1703,29.2496,14400.0
2010-01-26 10:20:00,40.61,40.68,40.59,40.6,14700.0,29.2568,29.3072,29.2424,29.2496,14700.0
2010-01-26 10:25:00,40.59,40.61,40.48,40.53,8800.0,29.2424,29.2568,29.1631,29.1991,8800.0
2010-01-26 10:30:00,40.55,40.58,40.48,40.48,8700.0,29.2135,29.2352,29.1631,29.1631,8700.0
2010-01-26 10:35:00,40.49,40.52,40.43,40.43,7900.0,29.1703,29.1919,29.1271,29.1271,7900.0
2010-01-26 10:40:00,40.43,40.45,40.4,40.42,11300.0,29.1271,29.1415,29.1055,29.1199,11300.0
2010-01-26 10:45:00,40.42,40.44,40.35,40.36,6400.0,29.1199,29.1343,29.0695,29.0767,6400.0
2010-01-26 10:50:00,40.37,40.4,40.25,40.25,9000.0,29.0839,29.1055,28.9974,28.9974,9000.0
2010-01-26 10:55:00,40.27,40.36,40.27,40.34,12200.0,29.0118,29.0767,29.0118,29.0623,12200.0
2010-01-26 11:00:00,40.33,40.38,40.33,40.37,10300.0,29.0551,29.0911,29.0551,29.0839,10300.0
2010-01-26 11:05:00,40.38,40.46,40.36,40.44,15800.0,29.0911,29.1487,29.0767,29.1343,15800.0
2010-01-26 11:10:00,40.44,40.47,40.35,40.4,11800.0,29.1343,29.1559,29.0695,29.1055,11800.0
2010-01-26 11:15:00,40.42,40.43,40.31,40.33,8200.0,29.1199,29.1271,29.0406,29.0551,8200.0
2010-01-26 11:20:00,40.32,40.36,40.32,40.34,6800.0,29.0478,29.0767,29.0478,29.0623,6800.0
2010-01-26 11:25:00,40.34,40.38,40.33,40.36,7400.0,29.0623,29.0911,29.0551,29.0767,7400.0
2010-01-26 11:30:00,40.36,40.41,40.35,40.37,9600.0,29.0767,29.1127,29.0695,29.0839,9600.0
2010-01-26 11:35:00,40.37,40.45,40.36,40.44,23500.0,29.0839,29.1415,29.0767,29.1343,23500.0
2010-01-26 11:40:00,40.46,40.46,40.36,40.36,7500.0,29.1487,29.1487,29.0767,29.0767,7500.0
2010-01-26 11:45:00,40.36,40.44,40.36,40.44,3600.0,29.0767,29.1343,29.0767,29.1343,3600.0
2010-01-26 11:50:00,40.44,40.56,40.43,40.56,7000.0,29.1343,29.2208,29.1271,29.2208,7000.0
2010-01-26 11:55:00,40.54,40.58,40.52,40.54,12100.0,29.2063,29.2352,29.1919,29.2063,12100.0
2010-01-26 12:00:00,40.54,40.56,40.52,40.54,9300.0,29.2063,29.2208,29.1919,29.2063,9300.0
2010-01-26 12:05:00,40.53,40.58,40.52,40.57,11400.0,29.1991,29.2352,29.1919,29.228,11400.0
2010-01-26 12:10:00,40.56,40.61,40.56,40.61,10100.0,29.2208,29.2568,29.2208,29.2568,10100.0
2010-01-26 12:15:00,40.61,40.64,40.61,40.63,16700.0,29.2568,29.2784,29.2568,29.2712,16700.0
2010-01-26 12:20:00,40.64,40.67,40.63,40.67,15500.0,29.2784,29.3,29.2712,29.3,15500.0
2010-01-26 12:25:00,40.66,40.68,40.64,40.67,12000.0,29.2928,29.3072,29.2784,29.3,12000.0
2010-01-26 12:30:00,40.67,40.68,40.62,40.62,7700.0,29.3,29.3072,29.264,29.264,7700.0
2010-01-26 12:35:00,40.63,40.71,40.63,40.7,8500.0,29.2712,29.3288,29.2712,29.3216,8500.0
2010-01-26 12:40:00,40.7,40.84,40.7,40.8,21100.0,29.3216,29.4225,29.3216,29.3937,21100.0
2010-01-26 12:45:00,40.79,40.88,40.79,40.87,14600.0,29.3865,29.4513,29.3865,29.4441,14600.0
2010-01-26 12:50:00,40.88,40.88,40.76,40.76,18100.0,29.4513,29.4513,29.3648,29.3648,18100.0
2010-01-26 12:55:00,40.75,40.76,40.74,40.75,4100.0,29.3576,29.3648,29.3504,29.3576,4100.0
2010-01-26 13:00:00,40.74,40.76,40.65,40.65,7200.0,29.3504,29.3648,29.2856,29.2856,7200.0
2010-01-26 13:05:00,40.66,40.7,40.65,40.65,8600.0,29.2928,29.3216,29.2856,29.2856,8600.0
2010-01-26 13:10:00,40.65,40.69,40.65,40.68,5200.0,29.2856,29.3144,29.2856,29.3072,5200.0
2010-01-26 13:15:00,40.66,40.68,40.56,40.57,8100.0,29.2928,29.3072,29.2208,29.228,8100.0
2010-01-26 13:20:00,40.57,40.61,40.57,40.6,7800.0,29.228,29.2568,29.228,29.2496,7800.0
2010-01-26 13:25:00,40.59,40.59,40.53,40.55,7700.0,29.2424,29.2424,29.1991,29.2135,7700.0
2010-01-26 13:30:00,40.56,40.56,40.52,40.52,5800.0,29.2208,29.2208,29.1919,29.1919,5800.0
2010-01-26 13:35:00,40.53,40.58,40.53,40.54,10300.0,29.1991,29.2352,29.1991,29.2063,10300.0
2010-01-26 13:40:00,40.54,40.56,40.53,40.54,12100.0,29.2063,29.2208,29.1991,29.2063,12100.0
2010-01-26 13:45:00,40.54,40.61,40.54,40.58,9600.0,29.2063,29.2568,29.2063,29.2352,9600.0
2010-01-26 13:50:00,40.57,40.61,40.57,40.6,3600.0,29.228,29.2568,29.228,29.2496,3600.0
2010-01-26 13:55:00,40.59,40.6,40.58,40.6,3900.0,29.2424,29.2496,29.2352,29.2496,3900.0
2010-01-26 14:00:00,40.59,40.6,40.49,40.49,7400.0,29.2424,29.2496,29.1703,29.1703,7400.0
2010-01-26 14:05:00,40.48,40.48,40.42,40.45,11700.0,29.1631,29.1631,29.1199,29.1415,11700.0
2010-01-26 14:10:00,40.45,40.55,40.45,40.54,6300.0,29.1415,29.2135,29.1415,29.2063,6300.0
2010-01-26 14:15:00,40.53,40.56,40.42,40.45,13700.0,29.1991,29.2208,29.1199,29.1415,13700.0
2010-01-26 14:20:00,40.45,40.53,40.45,40.52,7200.0,29.1415,29.1991,29.1415,29.1919,7200.0
2010-01-26 14:25:00,40.51,40.52,40.4,40.4,12400.0,29.1847,29.1919,29.1055,29.1055,12400.0
2010-01-26 14:30:00,40.39,40.41,40.38,40.38,14200.0,29.0983,29.1127,29.0911,29.0911,14200.0
2010-01-26 14:35:00,40.39,40.4,40.32,40.36,15300.0,29.0983,29.1055,29.0478,29.0767,15300.0
2010-01-26 14:40:00,40.38,40.4,40.37,40.4,15500.0,29.0911,29.1055,29.0839,29.1055,15500.0
2010-01-26 14:45:00,40.41,40.54,40.41,40.5,21400.0,29.1127,29.2063,29.1127,29.1775,21400.0
2010-01-26 14:50:00,40.51,40.55,40.47,40.51,24300.0,29.1847,29.2135,29.1559,29.1847,24300.0
2010-01-26 14:55:00,40.5,40.61,40.5,40.57,29300.0,29.1775,29.2568,29.1775,29.228,29300.0
2010-01-26 15:00:00,40.58,40.59,40.54,40.56,21800.0,29.2352,29.2424,29.2063,29.2208,21800.0
2010-01-26 15:05:00,40.56,40.57,40.43,40.44,35700.0,29.2208,29.228,29.1271,29.1343,35700.0
2010-01-26 15:10:00,40.44,40.47,40.37,40.4,29900.0,29.1343,29.1559,29.0839,29.1055,29900.0
2010-01-26 15:15:00,40.4,40.51,40.4,40.44,46100.0,29.1055,29.1847,29.1055,29.1343,46100.0
2010-01-26 15:20:00,40.46,40.47,40.28,40.28,41100.0,29.1487,29.1559,29.019,29.019,41100.0
2010-01-26 15:25:00,40.27,40.35,40.24,40.3,41900.0,29.0118,29.0695,28.9902,29.0334,41900.0
2010-01-26 15:30:00,40.3,40.36,40.15,40.17,59300.0,29.0334,29.0767,28.9254,28.9398,59300.0
2010-01-26 15:35:00,40.16,40.27,40.16,40.26,73000.0,28.9326,29.0118,28.9326,29.0046,73000.0
2010-01-26 15:40:00,40.25,40.26,40.09,40.1,126600.0,28.9974,29.0046,28.8822,28.8894,126600.0
2010-01-26 15:45:00,40.09,40.15,40.03,40.12,64500.0,28.8822,28.9254,28.8389,28.9038,64500.0
2010-01-26 15:50:00,40.12,40.21,40.07,40.18,59500.0,28.9038,28.9686,28.8677,28.947,59500.0
2010-01-26 15:55:00,40.18,40.22,40.05,40.12,119800.0,28.947,28.9758,28.8533,28.9038,119800.0
2010-01-27 09:30:00,40.14,40.28,40.07,40.2,37600.0,28.9182,29.019,28.8677,28.9614,37600.0
2010-01-27 09:35:00,40.2,40.52,40.18,40.45,36100.0,28.9614,29.1919,28.947,29.1415,36100.0
2010-01-27 09:40:00,40.44,40.48,40.29,40.35,23800.0,29.1343,29.1631,29.0262,29.0695,23800.0
2010-01-27 09:45:00,40.37,40.43,40.28,40.29,17300.0,29.0839,29.1271,29.019,29.0262,17300.0
2010-01-27 09:50:00,40.29,40.33,40.17,40.25,32400.0,29.0262,29.0551,28.9398,28.9974,32400.0
2010-01-27 09:55:00,40.25,40.35,40.17,40.3,16400.0,28.9974,29.0695,28.9398,29.0334,16400.0
2010-01-27 10:00:00,40.28,40.32,40.13,40.17,27000.0,29.019,29.0478,28.911,28.9398,27000.0
2010-01-27 10:05:00,40.17,40.2,40.08,40.14,30600.0,28.9398,28.9614,28.8749,28.9182,30600.0
2010-01-27 10:10:00,40.14,40.18,40.04,40.16,36600.0,28.9182,28.947,28.8461,28.9326,36600.0
2010-01-27 10:15:00,40.17,40.17,39.95,39.98,27700.0,28.9398,28.9398,28.7813,28.8029,27700.0
2010-01-27 10:20:00,39.98,40.03,39.93,39.97,11000.0,28.8029,28.8389,28.7669,28.7957,11000.0
2010-01-27 10:25:00,39.98,40.12,39.93,40.1,30500.0,28.8029,28.9038,28.7669,28.8894,30500.0
2010-01-27 10:30:00,40.08,40.12,40.06,40.08,12300.0,28.8749,28.9038,28.8605,28.8749,12300.0
2010-01-27 10:35:00,40.12,40.16,40.04,40.04,11300.0,28.9038,28.9326,28.8461,28.8461,11300.0
2010-01-27 10:40:00,40.04,40.21,40.04,40.21,16100.0,28.8461,28.9686,28.8461,28.9686,16100.0
2010-01-27 10:45:00,40.22,40.26,40.1,40.1,21000.0,28.9758,29.0046,28.8894,28.8894,21000.0
2010-01-27 10:50:00,40.11,40.21,40.11,40.19,11100.0,28.8966,28.9686,28.8966,28.9542,11100.0
2010-01-27 10:55:00,40.2,40.23,40.18,40.21,13700.0,28.9614,28.983,28.947,28.9686,13700.0
2010-01-27 11:00:00,40.22,40.3,40.16,40.29,15800.0,28.9758,29.0334,28.9326,29.0262,15800.0
2010-01-27 11:05:00,40.29,40.32,40.29,40.29,8900.0,29.0262,29.0478,29.0262,29.0262,8900.0
2010-01-27 11:10:00,40.28,40.28,40.16,40.17,8100.0,29.019,29.019,28.9326,28.9398,8100.0
2010-01-27 11:15:00,40.17,40.28,40.09,40.28,22900.0,28.9398,29.019,28.8822,29.019,22900.0
2010-01-27 11:20:00,40.28,40.28,40.15,40.19,8800.0,29.019,29.019,28.9254,28.9542,8800.0
2010-01-27 11:25:00,40.18,40.21,40.12,40.14,13000.0,28.947,28.9686,28.9038,28.9182,13000.0
2010-01-27 11:30:00,40.14,40.29,40.13,40.29,12300.0,28.9182,29.0262,28.911,29.0262,12300.0
2010-01-27 11:35:00,40.3,40.35,40.24,40.34,21800.0,29.0334,29.0695,28.9902,29.0623,21800.0
2010-01-27 11:40:00,40.33,40.33,40.25,40.25,9100.0,29.0551,29.0551,28.9974,28.9974,9100.0
2010-01-27 11:45:00,40.24,40.24,40.17,40.21,10200.0,28.9902,28.9902,28.9398,28.9686,10200.0
2010-01-27 11:50:00,40.22,40.27,40.19,40.23,3500.0,28.9758,29.0118,28.9542,28.983,3500.0
2010-01-27 11:55:00,40.23,40.27,40.19,40.2,4600.0,28.983,29.0118,28.9542,28.9614,4600.0
2010-01-27 12:00:00,40.21,40.25,40.2,40.24,5800.0,28.9686,28.9974,28.9614,28.9902,5800.0
2010-01-27 12:05:00,40.25,40.25,40.2,40.2,7000.0,28.9974,28.9974,28.9614,28.9614,7000.0
2010-01-27 12:10:00,40.21,40.22,40.13,40.13,5900.0,28.9686,28.9758,28.911,28.911,5900.0
2010-01-27 12:15:00,40.12,40.16,40.04,40.05,26100.0,28.9038,28.9326,28.8461,28.8533,26100.0
2010-01-27 12:20:00,40.04,40.12,40.03,40.12,21900.0,28.8461,28.9038,28.8389,28.9038,21900.0
2010-01-27 12:25:00,40.11,40.11,40.07,40.11,14000.0,28.8966,28.8966,28.8677,28.8966,14000.0
2010-01-27 12:30:00,40.12,40.12,40.04,40.05,13800.0,28.9038,28.9038,28.8461,28.8533,13800.0
2010-01-27 12:35:00,40.04,40.1,40.03,40.08,14300.0,28.8461,28.8894,28.8389,28.8749,14300.0
2010-01-27 12:40:00,40.07,40.07,40.04,40.05,3700.0,28.8677,28.8677,28.8461,28.8533,3700.0
2010-01-27 12:45:00,40.05,40.05,40.01,40.03,10700.0,28.8533,28.8533,28.8245,28.8389,10700.0
2010-01-27 12:50:00,40.04,40.04,39.9,39.9,23100.0,28.8461,28.8461,28.7453,28.7453,23100.0
2010-01-27 12:55:00,39.89,39.99,39.88,39.99,24400.0,28.7381,28.8101,28.7309,28.8101,24400.0
2010-01-27 13:00:00,40.0,40.01,39.99,40.0,6900.0,28.8173,28.8245,28.8101,28.8173,6900.0
2010-01-27 13:05:00,40.01,40.08,40.0,40.07,6100.0,28.8245,28.8749,28.8173,28.8677,6100.0
2010-01-27 13:10:00,40.06,40.09,40.05,40.06,12700.0,28.8605,28.8822,28.8533,28.8605,12700.0
2010-01-27 13:15:00,40.07,40.12,40.05,40.06,12500.0,28.8677,28.9038,28.8533,28.8605,12500.0
2010-01-27 13:20:00,40.05,40.11,40.04,40.08,4600.0,28.8533,28.8966,28.8461,28.8749,4600.0
2010-01-27 13:25:00,40.08,40.11,40.06,40.09,11200.0,28.8749,28.8966,28.8605,28.8822,11200.0
2010-01-27 13:30:00,40.1,40.16,40.1,40.14,6800.0,28.8894,28.9326,28.8894,28.9182,6800.0
2010-01-27 13:35:00,40.14,40.14,40.12,40.13,5000.0,28.9182,28.9182,28.9038,28.911,5000.0
2010-01-27 13:40:00,40.12,40.13,40.08,40.13,8400.0,28.9038,28.911,28.8749,28.911,8400.0
2010-01-27 13:45:00,40.11,40.13,40.1,40.12,5600.0,28.8966,28.911,28.8894,28.9038,5600.0
2010-01-27 13:50:00,40.13,40.14,40.07,40.09,9100.0,28.911,28.9182,28.8677,28.8822,9100.0
2010-01-27 13:55:00,40.08,40.12,40.04,40.12,10800.0,28.8749,28.9038,28.8461,28.9038,10800.0
2010-01-27 14:00:00,40.12,40.12,40.09,40.1,7400.0,28.9038,28.9038,28.8822,28.8894,7400.0
2010-01-27 14:05:00,40.1,40.13,39.98,40.01,30700.0,28.8894,28.911,28.8029,28.8245,30700.0
2010-01-27 14:10:00,40.03,40.12,40.03,40.09,3700.0,28.8389,28.9038,28.8389,28.8822,3700.0
2010-01-27 14:15:00,40.09,40.18,39.94,40.15,21600.0,28.8822,28.947,28.7741,28.9254,21600.0
2010-01-27 14:20:00,40.2,40.2,40.07,40.13,38100.0,28.9614,28.9614,28.8677,28.911,38100.0
2010-01-27 14:25:00,40.13,40.19,40.06,40.12,18700.0,28.911,28.9542,28.8605,28.9038,18700.0
2010-01-27 14:30:00,40.13,40.16,40.1,40.15,14100.0,28.911,28.9326,28.8894,28.9254,14100.0
2010-01-27 14:35:00,40.14,40.29,40.14,40.23,25800.0,28.9182,29.0262,28.9182,28.983,25800.0
2010-01-27 14:40:00,40.24,40.44,40.24,40.4,27600.0,28.9902,29.1343,28.9902,29.1055,27600.0
2010-01-27 14:45:00,40.39,40.44,40.33,40.33,21100.0,29.0983,29.1343,29.0551,29.0551,21100.0
2010-01-27 14:50:00,40.33,40.38,40.3,40.33,16300.0,29.0551,29.0911,29.0334,29.0551,16300.0
2010-01-27 14:55:00,40.33,40.59,40.33,40.59,34300.0,29.0551,29.2424,29.0551,29.2424,34300.0
2010-01-27 15:00:00,40.59,40.59,40.52,40.57,19700.0,29.2424,29.2424,29.1919,29.228,19700.0
2010-01-27 15:05:00,40.57,40.58,40.45,40.47,36800.0,29.228,29.2352,29.1415,29.1559,36800.0
2010-01-27 15:10:00,40.47,40.52,40.37,40.52,21000.0,29.1559,29.1919,29.0839,29.1919,21000.0
2010-01-27 15:15:00,40.52,40.57,40.45,40.49,33500.0,29.1919,29.228,29.1415,29.1703,33500.0
2010-01-27 15:20:00,40.49,40.59,40.49,40.53,63500.0,29.1703,29.2424,29.1703,29.1991,63500.0
2010-01-27 15:25:00,40.53,40.71,40.51,40.69,66500.0,29.1991,29.3288,29.1847,29.3144,66500.0
2010-01-27 15:30:00,40.69,40.87,40.67,40.79,44800.0,29.3144,29.4441,29.3,29.3865,44800.0
2010-01-27 15:35:00,40.79,40.91,40.77,40.89,76200.0,29.3865,29.4729,29.372,29.4585,76200.0
2010-01-27 15:40:00,40.89,40.92,40.84,40.9,57300.0,29.4585,29.4801,29.4225,29.4657,57300.0
2010-01-27 15:45:00,40.9,40.92,40.78,40.79,99000.0,29.4657,29.4801,29.3792,29.3865,99000.0
2010-01-27 15:50:00,40.79,40.8,40.72,40.74,83000.0,29.3865,29.3937,29.336,29.3504,83000.0
2010-01-27 15:55:00,40.74,40.93,40.74,40.9,127700.0,29.3504,29.4873,29.3504,29.4657,127700.0
2010-01-28 09:30:00,41.18,41.28,41.0,41.11,27500.0,29.6674,29.7395,29.5377,29.617,27500.0
2010-01-28 09:35:00,41.12,41.12,40.85,40.85,18100.0,29.6242,29.6242,29.4297,29.4297,18100.0
2010-01-28 09:40:00,40.82,40.82,40.55,40.61,19200.0,29.4081,29.4081,29.2135,29.2568,19200.0
2010-01-28 09:45:00,40.59,40.61,40.41,40.41,23200.0,29.2424,29.2568,29.1127,29.1127,23200.0
2010-01-28 09:50:00,40.44,40.58,40.33,40.38,33400.0,29.1343,29.2352,29.0551,29.0911,33400.0
2010-01-28 09:55:00,40.38,40.54,40.38,40.53,19400.0,29.0911,29.2063,29.0911,29.1991,19400.0
2010-01-28 10:00:00,40.53,40.53,40.18,40.18,27700.0,29.1991,29.1991,28.947,28.947,27700.0
2010-01-28 10:05:00,40.18,40.19,40.05,40.08,16900.0,28.947,28.9542,28.8533,28.8749,16900.0
2010-01-28 10:10:00,40.05,40.05,39.92,39.96,15400.0,28.8533,28.8533,28.7597,28.7885,15400.0
2010-01-28 10:15:00,39.96,39.97,39.88,39.94,18900.0,28.7885,28.7957,28.7309,28.7741,18900.0
2010-01-28 10:20:00,39.94,39.96,39.76,39.78,31600.0,28.7741,28.7885,28.6444,28.6588,31600.0
2010-01-28 10:25:00,39.78,39.88,39.78,39.88,21500.0,28.6588,28.7309,28.6588,28.7309,21500.0
2010-01-28 10:30:00,39.87,39.87,39.77,39.78,19300.0,28.7237,28.7237,28.6516,28.6588,19300.0
2010-01-28 10:35:00,39.79,39.98,39.78,39.97,13300.0,28.666,28.8029,28.6588,28.7957,13300.0
2010-01-28 10:40:00,39.98,40.04,39.98,40.02,12100.0,28.8029,28.8461,28.8029,28.8317,12100.0
2010-01-28 10:45:00,40.02,40.02,39.8,39.8,11200.0,28.8317,28.8317,28.6732,28.6732,11200.0
2010-01-28 10:50:00,39.8,39.91,39.79,39.89,9300.0,28.6732,28.7525,28.666,28.7381,9300.0
2010-01-28 10:55:00,39.86,39.87,39.79,39.87,9200.0,28.7165,28.7237,28.666,28.7237,9200.0
2010-01-28 11:00:00,39.87,39.91,39.74,39.74,15900.0,28.7237,28.7525,28.63,28.63,15900.0
2010-01-28 11:05:00,39.72,39.76,39.68,39.71,7700.0,28.6156,28.6444,28.5868,28.6084,7700.0
2010-01-28 11:10:00,39.71,39.74,39.67,39.74,13800.0,28.6084,28.63,28.5796,28.63,13800.0
2010-01-28 11:15:00,39.73,39.74,39.65,39.66,9400.0,28.6228,28.63,28.5652,28.5724,9400.0
2010-01-28 11:20:00,39.65,39.66,39.57,39.58,11600.0,28.5652,28.5724,28.5075,28.5147,11600.0
2010-01-28 11:25:00,39.57,39.59,39.53,39.53,18200.0,28.5075,28.5219,28.4787,28.4787,18200.0
2010-01-28 11:30:00,39.52,39.53,39.26,39.28,46500.0,28.4715,28.4787,28.2842,28.2986,46500.0
2010-01-28 11:35:00,39.27,39.34,39.24,39.34,12400.0,28.2914,28.3418,28.2698,28.3418,12400.0
2010-01-28 11:40:00,39.33,39.34,39.26,39.28,12500.0,28.3346,28.3418,28.2842,28.2986,12500.0
2010-01-28 11:45:00,39.26,39.33,39.22,39.29,16000.0,28.2842,28.3346,28.2554,28.3058,16000.0
2010-01-28 11:50:00,39.3,39.36,39.26,39.36,17500.0,28.313,28.3562,28.2842,28.3562,17500.0
2010-01-28 11:55:00,39.36,39.41,39.36,39.38,11900.0,28.3562,28.3923,28.3562,28.3706,11900.0
2010-01-28 12:00:00,39.37,39.39,39.32,39.38,18200.0,28.3634,28.3778,28.3274,28.3706,18200.0
2010-01-28 12:05:00,39.38,39.4,39.37,39.4,8800.0,28.3706,28.3851,28.3634,28.3851,8800.0
2010-01-28 12:10:00,39.4,39.46,39.39,39.42,18700.0,28.3851,28.4283,28.3778,28.3995,18700.0
2010-01-28 12:15:00,39.43,39.44,39.36,39.36,14800.0,28.4067,28.4139,28.3562,28.3562,14800.0
2010-01-28 12:20:00,39.36,39.4,39.31,39.4,19100.0,28.3562,28.3851,28.3202,28.3851,19100.0
2010-01-28 12:25:00,39.39,39.42,39.37,39.4,6100.0,28.3778,28.3995,28.3634,28.3851,6100.0
2010-01-28 12:30:00,39.4,39.48,39.39,39.48,8900.0,28.3851,28.4427,28.3778,28.4427,8900.0
2010-01-28 12:35:00,39.47,39.51,39.45,39.47,17300.0,28.4355,28.4643,28.4211,28.4355,17300.0
2010-01-28 12:40:00,39.46,39.5,39.43,39.43,9600.0,28.4283,28.4571,28.4067,28.4067,9600.0
2010-01-28 12:45:00,39.43,39.59,39.43,39.56,17100.0,28.4067,28.5219,28.4067,28.5003,17100.0
2010-01-28 12:50:00,39.57,39.59,39.54,39.57,6900.0,28.5075,28.5219,28.4859,28.5075,6900.0
2010-01-28 12:55:00,39.55,39.61,39.54,39.6,9000.0,28.4931,28.5363,28.4859,28.5291,9000.0
2010-01-28 13:00:00,39.62,39.72,39.62,39.71,31700.0,28.5435,28.6156,28.5435,28.6084,31700.0
2010-01-28 13:05:00,39.71,39.74,39.68,39.73,7500.0,28.6084,28.63,28.5868,28.6228,7500.0
2010-01-28 13:10:00,39.74,39.77,39.74,39.74,5500.0,28.63,28.6516,28.63,28.63,5500.0
2010-01-28 13:15:00,39.72,39.78,39.71,39.77,13300.0,28.6156,28.6588,28.6084,28.6516,13300.0
2010-01-28 13:20:00,39.77,39.91,39.77,39.91,11700.0,28.6516,28.7525,28.6516,28.7525,11700.0
2010-01-28 13:25:00,39.91,39.93,39.87,39.92,9100.0,28.7525,28.7669,28.7237,28.7597,9100.0
2010-01-28 13:30:00,39.92,40.08,39.92,40.0,18500.0,28.7597,28.8749,28.7597,28.8173,18500.0
2010-01-28 13:35:00,40.01,40.05,39.95,40.0,13700.0,28.8245,28.8533,28.7813,28.8173,13700.0
2010-01-28 13:40:00,40.0,40.14,40.0,40.13,10300.0,28.8173,28.9182,28.8173,28.911,10300.0
2010-01-28 13:45:00,40.13,40.13,40.07,40.09,15000.0,28.911,28.911,28.8677,28.8822,15000.0
2010-01-28 13:50:00,40.09,40.13,40.07,40.07,16700.0,28.8822,28.911,28.8677,28.8677,16700.0
2010-01-28 13:55:00,40.07,40.08,39.99,40.01,79400.0,28.8677,28.8749,28.8101,28.8245,79400.0
2010-01-28 14:00:00,40.01,40.03,39.97,40.02,23500.0,28.8245,28.8389,28.7957,28.8317,23500.0
2010-01-28 14:05:00,40.01,40.06,39.98,40.05,25500.0,28.8245,28.8605,28.8029,28.8533,25500.0
2010-01-28 14:10:00,40.05,40.05,39.89,39.92,23900.0,28.8533,28.8533,28.7381,28.7597,23900.0
2010-01-28 14:15:00,39.93,39.94,39.84,39.92,22200.0,28.7669,28.7741,28.702,28.7597,22200.0
2010-01-28 14:20:00,39.93,40.02,39.93,40.01,6000.0,28.7669,28.8317,28.7669,28.8245,6000.0
2010-01-28 14:25:00,40.01,40.11,40.01,40.1,13500.0,28.8245,28.8966,28.8245,28.8894,13500.0
2010-01-28 14:30:00,40.09,40.09,40.03,40.07,23800.0,28.8822,28.8822,28.8389,28.8677,23800.0
2010-01-28 14:35:00,40.07,40.08,39.96,40.02,21900.0,28.8677,28.8749,28.7885,28.8317,21900.0
2010-01-28 14:40:00,40.02,40.1,39.99,40.04,27100.0,28.8317,28.8894,28.8101,28.8461,27100.0
2010-01-28 14:45:00,40.04,40.11,39.97,40.09,13500.0,28.8461,28.8966,28.7957,28.8822,13500.0
2010-01-28 14:50:00,40.09,40.14,40.08,40.14,12900.0,28.8822,28.9182,28.8749,28.9182,12900.0
2010-01-28 14:55:00,40.14,40.17,40.11,40.13,21600.0,28.9182,28.9398,28.8966,28.911,21600.0
2010-01-28 15:00:00,40.13,40.2,40.08,40.2,38000.0,28.911,28.9614,28.8749,28.9614,38000.0
2010-01-28 15:05:00,40.19,40.32,40.15,40.17,47900.0,28.9542,29.0478,28.9254,28.9398,47900.0
2010-01-28 15:10:00,40.18,40.23,40.04,40.06,45500.0,28.947,28.983,28.8461,28.8605,45500.0
2010-01-28 15:15:00,40.07,40.11,40.03,40.09,38000.0,28.8677,28.8966,28.8389,28.8822,38000.0
2010-01-28 15:20:00,40.09,40.27,40.09,40.27,32100.0,28.8822,29.0118,28.8822,29.0118,32100.0
2010-01-28 15:25:00,40.28,40.28,40.16,40.21,28200.0,29.019,29.019,28.9326,28.9686,28200.0
2010-01-28 15:30:00,40.2,40.31,40.18,40.3,38000.0,28.9614,29.0406,28.947,29.0334,38000.0
2010-01-28 15:35:00,40.3,40.37,40.21,40.37,52300.0,29.0334,29.0839,28.9686,29.0839,52300.0
2010-01-28 15:40:00,40.37,40.4,40.11,40.14,89100.0,29.0839,29.1055,28.8966,28.9182,89100.0
2010-01-28 15:45:00,40.13,40.19,40.02,40.07,88800.0,28.911,28.9542,28.8317,28.8677,88800.0
2010-01-28 15:50:00,40.07,40.11,40.0,40.0,67400.0,28.8677,28.8966,28.8173,28.8173,67400.0
2010-01-28 15:55:00,39.99,40.01,39.49,39.99,129600.0,28.8101,28.8245,28.4499,28.8101,129600.0
2010-01-29 09:30:00,40.1,40.15,39.97,39.97,54300.0,28.8894,28.9254,28.7957,28.7957,54300.0
2010-01-29 09:35:00,39.99,39.99,39.78,39.89,28800.0,28.8101,28.8101,28.6588,28.7381,28800.0
2010-01-29 09:40:00,39.87,40.02,39.75,40.02,12100.0,28.7237,28.8317,28.6372,28.8317,12100.0
2010-01-29 09:45:00,39.99,40.1,39.9,39.9,16500.0,28.8101,28.8894,28.7453,28.7453,16500.0
2010-01-29 09:50:00,39.9,39.94,39.76,39.8,28200.0,28.7453,28.7741,28.6444,28.6732,28200.0
2010-01-29 09:55:00,39.84,39.9,39.7,39.8,28400.0,28.702,28.7453,28.6012,28.6732,28400.0
2010-01-29 10:00:00,39.81,39.81,39.69,39.78,22200.0,28.6804,28.6804,28.594,28.6588,22200.0
2010-01-29 10:05:00,39.78,39.79,39.59,39.59,62700.0,28.6588,28.666,28.5219,28.5219,62700.0
2010-01-29 10:10:00,39.6,39.6,39.39,39.39,100700.0,28.5291,28.5291,28.3778,28.3778,100700.0
2010-01-29 10:15:00,39.39,39.59,39.36,39.47,113000.0,28.3778,28.5219,28.3562,28.4355,113000.0
2010-01-29 10:20:00,39.47,39.69,39.45,39.66,52600.0,28.4355,28.594,28.4211,28.5724,52600.0
2010-01-29 10:25:00,39.68,39.77,39.64,39.72,35300.0,28.5868,28.6516,28.558,28.6156,35300.0
2010-01-29 10:30:00,39.72,39.73,39.48,39.52,85800.0,28.6156,28.6228,28.4427,28.4715,85800.0
2010-01-29 10:35:00,39.54,39.62,39.52,39.54,59500.0,28.4859,28.5435,28.4715,28.4859,59500.0
2010-01-29 10:40:00,39.54,39.6,39.5,39.53,45400.0,28.4859,28.5291,28.4571,28.4787,45400.0
2010-01-29 10:45:00,39.51,39.65,39.51,39.65,17500.0,28.4643,28.5652,28.4643,28.5652,17500.0
2010-01-29 10:50:00,39.65,39.7,39.59,39.59,30300.0,28.5652,28.6012,28.5219,28.5219,30300.0
2010-01-29 10:55:00,39.58,39.6,39.42,39.51,49800.0,28.5147,28.5291,28.3995,28.4643,49800.0
2010-01-29 11:00:00,39.5,39.5,39.44,39.47,16400.0,28.4571,28.4571,28.4139,28.4355,16400.0
2010-01-29 11:05:00,39.46,39.47,39.39,39.42,44900.0,28.4283,28.4355,28.3778,28.3995,44900.0
2010-01-29 11:10:00,39.42,39.54,39.41,39.47,20900.0,28.3995,28.4859,28.3923,28.4355,20900.0
2010-01-29 11:15:00,39.48,39.5,39.36,39.38,41900.0,28.4427,28.4571,28.3562,28.3706,41900.0
2010-01-29 11:20:00,39.36,39.36,39.16,39.28,22000.0,28.3562,28.3562,28.2121,28.2986,22000.0
2010-01-29 11:25:00,39.26,39.3,39.22,39.25,14300.0,28.2842,28.313,28.2554,28.277,14300.0
2010-01-29 11:30:00,39.26,39.28,39.05,39.05,37300.0,28.2842,28.2986,28.1329,28.1329,37300.0
2010-01-29 11:35:00,39.07,39.16,39.06,39.15,28600.0,28.1473,28.2121,28.1401,28.2049,28600.0
2010-01-29 11:40:00,39.15,39.15,39.01,39.06,47900.0,28.2049,28.2049,28.1041,28.1401,47900.0
2010-01-29 11:45:00,39.06,39.08,39.0,39.0,24900.0,28.1401,28.1545,28.0969,28.0969,24900.0
2010-01-29 11:50:00,39.01,39.01,38.94,38.99,19700.0,28.1041,28.1041,28.0537,28.0897,19700.0
2010-01-29 11:55:00,38.99,39.0,38.87,38.87,24800.0,28.0897,28.0969,28.0032,28.0032,24800.0
2010-01-29 12:00:00,38.87,38.94,38.8,38.81,38100.0,28.0032,28.0537,27.9528,27.96,38100.0
2010-01-29 12:05:00,38.8,38.82,38.67,38.69,70000.0,27.9528,27.9672,27.8591,27.8735,70000.0
2010-01-29 12:10:00,38.7,38.8,38.66,38.68,50600.0,27.8807,27.9528,27.8519,27.8663,50600.0
2010-01-29 12:15:00,38.68,38.68,38.59,38.6,53700.0,27.8663,27.8663,27.8015,27.8087,53700.0
2010-01-29 12:20:00,38.59,38.7,38.54,38.7,91000.0,27.8015,27.8807,27.7655,27.8807,91000.0
2010-01-29 12:25:00,38.7,38.72,38.67,38.67,31200.0,27.8807,27.8952,27.8591,27.8591,31200.0
2010-01-29 12:30:00,38.67,38.7,38.66,38.69,14500.0,27.8591,27.8807,27.8519,27.8735,14500.0
2010-01-29 12:35:00,38.68,38.77,38.68,38.72,15800.0,27.8663,27.9312,27.8663,27.8952,15800.0
2010-01-29 12:40:00,38.72,38.75,38.67,38.7,31000.0,27.8952,27.9168,27.8591,27.8807,31000.0
2010-01-29 12:45:00,38.7,38.73,38.69,38.72,15200.0,27.8807,27.9024,27.8735,27.8952,15200.0
2010-01-29 12:50:00,38.73,38.86,38.7,38.86,71200.0,27.9024,27.996,27.8807,27.996,71200.0
2010-01-29 12:55:00,38.85,38.87,38.8,38.84,16500.0,27.9888,28.0032,27.9528,27.9816,16500.0
2010-01-29 13:00:00,38.84,38.85,38.78,38.81,22800.0,27.9816,27.9888,27.9384,27.96,22800.0
2010-01-29 13:05:00,38.83,38.89,38.81,38.85,18700.0,27.9744,28.0176,27.96,27.9888,18700.0
2010-01-29 13:10:00,38.84,38.9,38.83,38.84,5100.0,27.9816,28.0248,27.9744,27.9816,5100.0
2010-01-29 13:15:00,38.84,38.88,38.83,38.87,10700.0,27.9816,28.0104,27.9744,28.0032,10700.0
2010-01-29 13:20:00,38.88,38.94,38.86,38.93,14000.0,28.0104,28.0537,27.996,28.0464,14000.0
2010-01-29 13:25:00,38.92,38.93,38.87,38.87,8300.0,28.0392,28.0464,28.0032,28.0032,8300.0
2010-01-29 13:30:00,38.87,38.88,38.81,38.85,11200.0,28.0032,28.0104,27.96,27.9888,11200.0
2010-01-29 13:35:00,38.85,38.99,38.84,38.94,21400.0,27.9888,28.0897,27.9816,28.0537,21400.0
2010-01-29 13:40:00,38.94,38.94,38.82,38.85,17100.0,28.0537,28.0537,27.9672,27.9888,17100.0
2010-01-29 13:45:00,38.85,38.87,38.77,38.77,18100.0,27.9888,28.0032,27.9312,27.9312,18100.0
2010-01-29 13:50:00,38.78,38.82,38.77,38.78,31800.0,27.9384,27.9672,27.9312,27.9384,31800.0
2010-01-29 13:55:00,38.77,38.79,38.68,38.79,29600.0,27.9312,27.9456,27.8663,27.9456,29600.0
2010-01-29 14:00:00,38.8,38.91,38.77,38.9,38900.0,27.9528,28.032,27.9312,28.0248,38900.0
2010-01-29 14:05:00,38.89,38.9,38.8,38.82,20600.0,28.0176,28.0248,27.9528,27.9672,20600.0
2010-01-29 14:10:00,38.82,38.84,38.75,38.78,49000.0,27.9672,27.9816,27.9168,27.9384,49000.0
2010-01-29 14:15:00,38.79,38.8,38.72,38.74,19400.0,27.9456,27.9528,27.8952,27.9096,19400.0
2010-01-29 14:20:00,38.74,38.75,38.67,38.7,32300.0,27.9096,27.9168,27.8591,27.8807,32300.0
2010-01-29 14:25:00,38.71,38.74,38.7,38.7,11600.0,27.888,27.9096,27.8807,27.8807,11600.0
2010-01-29 14:30:00,38.7,38.75,38.56,38.56,28200.0,27.8807,27.9168,27.7799,27.7799,28200.0
2010-01-29 14:35:00,38.56,38.63,38.56,38.62,19500.0,27.7799,27.8303,27.7799,27.8231,19500.0
2010-01-29 14:40:00,38.64,38.64,38.52,38.52,19600.0,27.8375,27.8375,27.7511,27.7511,19600.0
2010-01-29 14:45:00,38.52,38.53,38.36,38.36,64700.0,27.7511,27.7583,27.6358,27.6358,64700.0
2010-01-29 14:50:00,38.36,38.37,38.26,38.3,30700.0,27.6358,27.643,27.5638,27.5926,30700.0
2010-01-29 14:55:00,38.29,38.3,38.13,38.22,43600.0,27.5854,27.5926,27.4701,27.5349,43600.0
2010-01-29 15:00:00,38.23,38.24,38.16,38.22,42500.0,27.5421,27.5493,27.4917,27.5349,42500.0
2010-01-29 15:05:00,38.22,38.29,38.21,38.22,65600.0,27.5349,27.5854,27.5277,27.5349,65600.0
2010-01-29 15:10:00,38.22,38.23,38.11,38.11,62300.0,27.5349,27.5421,27.4557,27.4557,62300.0
2010-01-29 15:15:00,38.11,38.11,38.01,38.06,76000.0,27.4557,27.4557,27.3836,27.4197,76000.0
2010-01-29 15:20:00,38.06,38.22,38.06,38.21,98800.0,27.4197,27.5349,27.4197,27.5277,98800.0
2010-01-29 15:25:00,38.21,38.28,38.21,38.25,42500.0,27.5277,27.5782,27.5277,27.5566,42500.0
2010-01-29 15:30:00,38.26,38.27,38.11,38.26,168900.0,27.5638,27.571,27.4557,27.5638,168900.0
2010-01-29 15:35:00,38.25,38.51,38.24,38.49,73200.0,27.5566,27.7439,27.5493,27.7295,73200.0
2010-01-29 15:40:00,38.49,38.56,38.39,38.54,186500.0,27.7295,27.7799,27.6574,27.7655,186500.0
2010-01-29 15:45:00,38.54,38.55,38.37,38.38,93700.0,27.7655,27.7727,27.643,27.6502,93700.0
2010-01-29 15:50:00,38.38,38.55,38.35,38.51,139800.0,27.6502,27.7727,27.6286,27.7439,139800.0
2010-01-29 15:55:00,38.51,38.51,38.21,38.27,307000.0,27.7439,27.7439,27.5277,27.571,307000.0
2010-02-01 09:30:00,38.5,38.73,38.41,38.68,34400.0,27.7367,27.9024,27.6718,27.8663,34400.0
2010-02-01 09:35:00,38.69,39.01,38.67,39.0,70700.0,27.8735,28.1041,27.8591,28.0969,70700.0
2010-02-01 09:40:00,38.96,39.21,38.95,39.13,31300.0,28.0681,28.2482,28.0609,28.1905,31300.0
2010-02-01 09:45:00,39.14,39.37,39.14,39.37,56600.0,28.1977,28.3634,28.1977,28.3634,56600.0
2010-02-01 09:50:00,39.4,39.45,39.13,39.17,118500.0,28.3851,28.4211,28.1905,28.2194,118500.0
2010-02-01 09:55:00,39.18,39.21,39.09,39.19,29900.0,28.2266,28.2482,28.1617,28.2338,29900.0
2010-02-01 10:00:00,39.19,39.29,39.16,39.19,58300.0,28.2338,28.3058,28.2121,28.2338,58300.0
2010-02-01 10:05:00,39.19,39.25,39.08,39.13,84200.0,28.2338,28.277,28.1545,28.1905,84200.0
2010-02-01 10:10:00,39.14,39.34,39.13,39.31,78400.0,28.1977,28.3418,28.1905,28.3202,78400.0
2010-02-01 10:15:00,39.3,39.34,39.28,39.34,29300.0,28.313,28.3418,28.2986,28.3418,29300.0
2010-02-01 10:20:00,39.35,39.36,39.3,39.35,23500.0,28.349,28.3562,28.313,28.349,23500.0
2010-02-01 10:25:00,39.37,39.52,39.37,39.4,34000.0,28.3634,28.4715,28.3634,28.3851,34000.0
2010-02-01 10:30:00,39.39,39.54,39.38,39.48,18100.0,28.3778,28.4859,28.3706,28.4427,18100.0
2010-02-01 10:35:00,39.48,39.56,39.46,39.55,13000.0,28.4427,28.5003,28.4283,28.4931,13000.0
2010-02-01 10:40:00,39.55,39.55,39.39,39.39,10700.0,28.4931,28.4931,28.3778,28.3778,10700.0
2010-02-01 10:45:00,39.4,39.47,39.38,39.47,6900.0,28.3851,28.4355,28.3706,28.4355,6900.0
2010-02-01 10:50:00,39.46,39.57,39.45,39.55,18500.0,28.4283,28.5075,28.4211,28.4931,18500.0
2010-02-01 10:55:00,39.56,39.56,39.34,39.4,30300.0,28.5003,28.5003,28.3418,28.3851,30300.0
2010-02-01 11:00:00,39.39,39.46,39.38,39.45,17500.0,28.3778,28.4283,28.3706,28.4211,17500.0
2010-02-01 11:05:00,39.45,39.52,39.43,39.5,20800.0,28.4211,28.4715,28.4067,28.4571,20800.0
2010-02-01 11:10:00,39.51,39.55,39.5,39.55,8700.0,28.4643,28.4931,28.4571,28.4931,8700.0
2010-02-01 11:15:00,39.55,39.65,39.55,39.63,17900.0,28.4931,28.5652,28.4931,28.5508,17900.0
2010-02-01 11:20:00,39.64,39.68,39.63,39.63,10800.0,28.558,28.5868,28.5508,28.5508,10800.0
2010-02-01 11:25:00,39.62,39.72,39.62,39.71,9200.0,28.5435,28.6156,28.5435,28.6084,9200.0
2010-02-01 11:30:00,39.71,39.72,39.67,39.68,13700.0,28.6084,28.6156,28.5796,28.5868,13700.0
2010-02-01 11:35:00,39.68,39.68,39.62,39.66,13000.0,28.5868,28.5868,28.5435,28.5724,13000.0
2010-02-01 11:40:00,39.67,39.72,39.66,39.72,9600.0,28.5796,28.6156,28.5724,28.6156,9600.0
2010-02-01 11:45:00,39.72,39.72,39.62,39.68,9700.0,28.6156,28.6156,28.5435,28.5868,9700.0
2010-02-01 11:50:00,39.68,39.68,39.56,39.58,13600.0,28.5868,28.5868,28.5003,28.5147,13600.0
2010-02-01 11:55:00,39.6,39.62,39.52,39.55,7400.0,28.5291,28.5435,28.4715,28.4931,7400.0
2010-02-01 12:00:00,39.52,39.53,39.5,39.52,9900.0,28.4715,28.4787,28.4571,28.4715,9900.0
2010-02-01 12:05:00,39.52,39.54,39.45,39.47,7900.0,28.4715,28.4859,28.4211,28.4355,7900.0
2010-02-01 12:10:00,39.46,39.49,39.41,39.44,8700.0,28.4283,28.4499,28.3923,28.4139,8700.0
2010-02-01 12:15:00,39.44,39.51,39.4,39.51,10600.0,28.4139,28.4643,28.3851,28.4643,10600.0
2010-02-01 12:20:00,39.51,39.55,39.5,39.55,7700.0,28.4643,28.4931,28.4571,28.4931,7700.0
2010-02-01 12:25:00,39.55,39.56,39.54,39.56,9200.0,28.4931,28.5003,28.4859,28.5003,9200.0
2010-02-01 12:30:00,39.56,39.63,39.55,39.62,8400.0,28.5003,28.5508,28.4931,28.5435,8400.0
2010-02-01 12:35:00,39.62,39.63,39.57,39.59,9500.0,28.5435,28.5508,28.5075,28.5219,9500.0
2010-02-01 12:40:00,39.58,39.66,39.56,39.66,8300.0,28.5147,28.5724,28.5003,28.5724,8300.0
2010-02-01 12:45:00,39.67,39.67,39.59,39.67,12200.0,28.5796,28.5796,28.5219,28.5796,12200.0
2010-02-01 12:50:00,39.67,39.7,39.65,39.67,14700.0,28.5796,28.6012,28.5652,28.5796,14700.0
2010-02-01 12:55:00,39.68,39.69,39.62,39.67,9800.0,28.5868,28.594,28.5435,28.5796,9800.0
2010-02-01 13:00:00,39.66,39.67,39.61,39.64,25900.0,28.5724,28.5796,28.5363,28.558,25900.0
2010-02-01 13:05:00,39.64,39.74,39.63,39.73,29100.0,28.558,28.63,28.5508,28.6228,29100.0
2010-02-01 13:10:00,39.72,39.75,39.71,39.75,21500.0,28.6156,28.6372,28.6084,28.6372,21500.0
2010-02-01 13:15:00,39.75,39.78,39.71,39.77,16800.0,28.6372,28.6588,28.6084,28.6516,16800.0
2010-02-01 13:20:00,39.77,39.83,39.75,39.75,15000.0,28.6516,28.6948,28.6372,28.6372,15000.0
2010-02-01 13:25:00,39.76,39.77,39.72,39.77,11800.0,28.6444,28.6516,28.6156,28.6516,11800.0
2010-02-01 13:30:00,39.77,39.8,39.74,39.75,10900.0,28.6516,28.6732,28.63,28.6372,10900.0
2010-02-01 13:35:00,39.74,39.75,39.59,39.59,16300.0,28.63,28.6372,28.5219,28.5219,16300.0
2010-02-01 13:40:00,39.6,39.61,39.56,39.58,11900.0,28.5291,28.5363,28.5003,28.5147,11900.0
2010-02-01 13:45:00,39.58,39.62,39.51,39.62,14700.0,28.5147,28.5435,28.4643,28.5435,14700.0
2010-02-01 13:50:00,39.62,39.68,39.62,39.65,12900.0,28.5435,28.5868,28.5435,28.5652,12900.0
2010-02-01 13:55:00,39.66,39.67,39.55,39.55,18100.0,28.5724,28.5796,28.4931,28.4931,18100.0
2010-02-01 14:00:00,39.54,39.58,39.46,39.46,24400.0,28.4859,28.5147,28.4283,28.4283,24400.0
2010-02-01 14:05:00,39.47,39.53,39.46,39.48,19900.0,28.4355,28.4787,28.4283,28.4427,19900.0
2010-02-01 14:10:00,39.46,39.49,39.38,39.43,17100.0,28.4283,28.4499,28.3706,28.4067,17100.0
2010-02-01 14:15:00,39.44,39.54,39.39,39.54,24900.0,28.4139,28.4859,28.3778,28.4859,24900.0
2010-02-01 14:20:00,39.54,39.58,39.46,39.47,17200.0,28.4859,28.5147,28.4283,28.4355,17200.0
2010-02-01 14:25:00,39.47,39.55,39.47,39.55,10200.0,28.4355,28.4931,28.4355,28.4931,10200.0
2010-02-01 14:30:00,39.55,39.64,39.55,39.57,19200.0,28.4931,28.558,28.4931,28.5075,19200.0
2010-02-01 14:35:00,39.56,39.64,39.56,39.63,19300.0,28.5003,28.558,28.5003,28.5508,19300.0
2010-02-01 14:40:00,39.63,39.72,39.63,39.72,16900.0,28.5508,28.6156,28.5508,28.6156,16900.0
2010-02-01 14:45:00,39.72,39.73,39.57,39.57,22800.0,28.6156,28.6228,28.5075,28.5075,22800.0
2010-02-01 14:50:00,39.58,39.68,39.57,39.67,27700.0,28.5147,28.5868,28.5075,28.5796,27700.0
2010-02-01 14:55:00,39.68,39.68,39.57,39.59,16000.0,28.5868,28.5868,28.5075,28.5219,16000.0
2010-02-01 15:00:00,39.58,39.68,39.51,39.56,25400.0,28.5147,28.5868,28.4643,28.5003,25400.0
2010-02-01 15:05:00,39.55,39.57,39.49,39.54,25300.0,28.4931,28.5075,28.4499,28.4859,25300.0
2010-02-01 15:10:00,39.53,39.64,39.53,39.61,22200.0,28.4787,28.558,28.4787,28.5363,22200.0
2010-02-01 15:15:00,39.61,39.65,39.58,39.61,23500.0,28.5363,28.5652,28.5147,28.5363,23500.0
2010-02-01 15:20:00,39.61,39.69,39.61,39.67,21800.0,28.5363,28.594,28.5363,28.5796,21800.0
2010-02-01 15:25:00,39.67,39.73,39.67,39.69,25100.0,28.5796,28.6228,28.5796,28.594,25100.0
2010-02-01 15:30:00,39.7,39.71,39.58,39.59,40000.0,28.6012,28.6084,28.5147,28.5219,40000.0
2010-02-01 15:35:00,39.59,39.59,39.49,39.55,49500.0,28.5219,28.5219,28.4499,28.4931,49500.0
2010-02-01 15:40:00,39.54,39.61,39.52,39.61,48300.0,28.4859,28.5363,28.4715,28.5363,48300.0
2010-02-01 15:45:00,39.61,39.66,39.6,39.62,52100.0,28.5363,28.5724,28.5291,28.5435,52100.0
2010-02-01 15:50:00,39.62,39.74,39.62,39.72,95400.0,28.5435,28.63,28.5435,28.6156,95400.0
2010-02-01 15:55:00,39.72,39.81,39.7,39.77,146000.0,28.6156,28.6804,28.6012,28.6516,146000.0
2010-02-02 09:30:00,39.97,39.97,39.62,39.62,18500.0,28.7957,28.7957,28.5435,28.5435,18500.0
2010-02-02 09:35:00,39.58,40.11,39.57,39.98,20700.0,28.5147,28.8966,28.5075,28.8029,20700.0
2010-02-02 09:40:00,39.94,40.02,39.93,39.94,17200.0,28.7741,28.8317,28.7669,28.7741,17200.0
2010-02-02 09:45:00,39.94,40.04,39.92,40.03,19800.0,28.7741,28.8461,28.7597,28.8389,19800.0
2010-02-02 09:50:00,40.02,40.09,39.93,40.03,28600.0,28.8317,28.8822,28.7669,28.8389,28600.0
2010-02-02 09:55:00,40.04,40.14,40.0,40.02,22000.0,28.8461,28.9182,28.8173,28.8317,22000.0
2010-02-02 10:00:00,40.02,40.11,39.91,39.91,24700.0,28.8317,28.8966,28.7525,28.7525,24700.0
2010-02-02 10:05:00,39.89,39.99,39.85,39.95,18800.0,28.7381,28.8101,28.7092,28.7813,18800.0
2010-02-02 10:10:00,39.95,39.95,39.84,39.92,15100.0,28.7813,28.7813,28.702,28.7597,15100.0
2010-02-02 10:15:00,39.91,40.17,39.91,40.13,34000.0,28.7525,28.9398,28.7525,28.911,34000.0
2010-02-02 10:20:00,40.12,40.27,40.11,40.23,24200.0,28.9038,29.0118,28.8966,28.983,24200.0
2010-02-02 10:25:00,40.23,40.28,40.15,40.28,52700.0,28.983,29.019,28.9254,29.019,52700.0
2010-02-02 10:30:00,40.28,40.51,40.28,40.42,40800.0,29.019,29.1847,29.019,29.1199,40800.0
2010-02-02 10:35:00,40.42,40.52,40.37,40.47,28400.0,29.1199,29.1919,29.0839,29.1559,28400.0
2010-02-02 10:40:00,40.47,40.47,40.36,40.41,14700.0,29.1559,29.1559,29.0767,29.1127,14700.0
2010-02-02 10:45:00,40.4,40.46,40.4,40.42,12100.0,29.1055,29.1487,29.1055,29.1199,12100.0
2010-02-02 10:50:00,40.41,40.48,40.4,40.44,27900.0,29.1127,29.1631,29.1055,29.1343,27900.0
2010-02-02 10:55:00,40.44,40.47,40.37,40.42,22700.0,29.1343,29.1559,29.0839,29.1199,22700.0
2010-02-02 11:00:00,40.43,40.43,40.28,40.29,11500.0,29.1271,29.1271,29.019,29.0262,11500.0
2010-02-02 11:05:00,40.27,40.27,40.21,40.22,10700.0,29.0118,29.0118,28.9686,28.9758,10700.0
2010-02-02 11:10:00,40.2,40.21,40.12,40.15,11800.0,28.9614,28.9686,28.9038,28.9254,11800.0
2010-02-02 11:15:00,40.15,40.19,40.14,40.15,15300.0,28.9254,28.9542,28.9182,28.9254,15300.0
2010-02-02 11:20:00,40.15,40.16,40.12,40.13,7700.0,28.9254,28.9326,28.9038,28.911,7700.0
2010-02-02 11:25:00,40.14,40.24,40.13,40.24,4900.0,28.9182,28.9902,28.911,28.9902,4900.0
2010-02-02 11:30:00,40.25,40.26,40.17,40.17,5900.0,28.9974,29.0046,28.9398,28.9398,5900.0
2010-02-02 11:35:00,40.15,40.18,40.15,40.18,4900.0,28.9254,28.947,28.9254,28.947,4900.0
2010-02-02 11:40:00,40.18,40.24,40.18,40.19,8400.0,28.947,28.9902,28.947,28.9542,8400.0
2010-02-02 11:45:00,40.19,40.26,40.12,40.25,25700.0,28.9542,29.0046,28.9038,28.9974,25700.0
2010-02-02 11:50:00,40.25,40.36,40.25,40.34,17300.0,28.9974,29.0767,28.9974,29.0623,17300.0
2010-02-02 11:55:00,40.35,40.35,40.28,40.33,9800.0,29.0695,29.0695,29.019,29.0551,9800.0
2010-02-02 12:00:00,40.33,40.33,40.25,40.26,10500.0,29.0551,29.0551,28.9974,29.0046,10500.0
2010-02-02 12:05:00,40.26,40.35,40.24,40.32,19600.0,29.0046,29.0695,28.9902,29.0478,19600.0
2010-02-02 12:10:00,40.31,40.35,40.29,40.34,9300.0,29.0406,29.0695,29.0262,29.0623,9300.0
2010-02-02 12:15:00,40.34,40.44,40.33,40.4,27600.0,29.0623,29.1343,29.0551,29.1055,27600.0
2010-02-02 12:20:00,40.4,40.5,40.35,40.36,28600.0,29.1055,29.1775,29.0695,29.0767,28600.0
2010-02-02 12:25:00,40.35,40.41,40.32,40.37,8700.0,29.0695,29.1127,29.0478,29.0839,8700.0
2010-02-02 12:30:00,40.36,40.36,40.27,40.28,3800.0,29.0767,29.0767,29.0118,29.019,3800.0
2010-02-02 12:35:00,40.27,40.33,40.27,40.28,3800.0,29.0118,29.0551,29.0118,29.019,3800.0
2010-02-02 12:40:00,40.29,40.29,40.23,40.23,3500.0,29.0262,29.0262,28.983,28.983,3500.0
2010-02-02 12:45:00,40.23,40.23,40.15,40.15,8400.0,28.983,28.983,28.9254,28.9254,8400.0
2010-02-02 12:50:00,40.17,40.21,40.16,40.18,4400.0,28.9398,28.9686,28.9326,28.947,4400.0
2010-02-02 12:55:00,40.2,40.23,40.2,40.23,2500.0,28.9614,28.983,28.9614,28.983,2500.0
2010-02-02 13:00:00,40.23,40.24,40.19,40.19,11000.0,28.983,28.9902,28.9542,28.9542,11000.0
2010-02-02 13:05:00,40.18,40.18,40.12,40.12,5300.0,28.947,28.947,28.9038,28.9038,5300.0
2010-02-02 13:10:00,40.12,40.16,40.12,40.14,4100.0,28.9038,28.9326,28.9038,28.9182,4100.0
2010-02-02 13:15:00,40.14,40.16,40.12,40.14,8400.0,28.9182,28.9326,28.9038,28.9182,8400.0
2010-02-02 13:20:00,40.14,40.18,40.12,40.13,9800.0,28.9182,28.947,28.9038,28.911,9800.0
2010-02-02 13:25:00,40.14,40.17,40.12,40.17,5000.0,28.9182,28.9398,28.9038,28.9398,5000.0
2010-02-02 13:30:00,40.2,40.21,40.19,40.19,7100.0,28.9614,28.9686,28.9542,28.9542,7100.0
2010-02-02 13:35:00,40.19,40.24,40.18,40.24,17000.0,28.9542,28.9902,28.947,28.9902,17000.0
2010-02-02 13:40:00,40.26,40.3,40.25,40.29,6200.0,29.0046,29.0334,28.9974,29.0262,6200.0
2010-02-02 13:45:00,40.28,40.32,40.24,40.24,9100.0,29.019,29.0478,28.9902,28.9902,9100.0
2010-02-02 13:50:00,40.24,40.3,40.19,40.27,15700.0,28.9902,29.0334,28.9542,29.0118,15700.0
2010-02-02 13:55:00,40.27,40.27,40.17,40.17,15100.0,29.0118,29.0118,28.9398,28.9398,15100.0
2010-02-02 14:00:00,40.16,40.2,40.14,40.2,9600.0,28.9326,28.9614,28.9182,28.9614,9600.0
2010-02-02 14:05:00,40.19,40.19,40.09,40.11,9500.0,28.9542,28.9542,28.8822,28.8966,9500.0
2010-02-02 14:10:00,40.11,40.14,40.11,40.14,3700.0,28.8966,28.9182,28.8966,28.9182,3700.0
2010-02-02 14:15:00,40.13,40.14,40.05,40.06,74900.0,28.911,28.9182,28.8533,28.8605,74900.0
2010-02-02 14:20:00,40.07,40.1,40.03,40.08,25300.0,28.8677,28.8894,28.8389,28.8749,25300.0
2010-02-02 14:25:00,40.06,40.07,40.01,40.02,24000.0,28.8605,28.8677,28.8245,28.8317,24000.0
2010-02-02 14:30:00,40.03,40.04,39.99,40.01,11900.0,28.8389,28.8461,28.8101,28.8245,11900.0
2010-02-02 14:35:00,40.0,40.0,39.95,39.97,24100.0,28.8173,28.8173,28.7813,28.7957,24100.0
2010-02-02 14:40:00,39.97,39.99,39.9,39.9,16200.0,28.7957,28.8101,28.7453,28.7453,16200.0
2010-02-02 14:45:00,39.89,40.0,39.88,39.94,13800.0,28.7381,28.8173,28.7309,28.7741,13800.0
2010-02-02 14:50:00,39.94,40.09,39.94,40.0,50300.0,28.7741,28.8822,28.7741,28.8173,50300.0
2010-02-02 14:55:00,39.99,40.0,39.95,39.99,11000.0,28.8101,28.8173,28.7813,28.8101,11000.0
2010-02-02 15:00:00,39.99,40.0,39.93,39.98,19700.0,28.8101,28.8173,28.7669,28.8029,19700.0
2010-02-02 15:05:00,40.0,40.0,39.97,39.99,16800.0,28.8173,28.8173,28.7957,28.8101,16800.0
2010-02-02 15:10:00,39.99,40.03,39.98,40.01,90800.0,28.8101,28.8389,28.8029,28.8245,90800.0
2010-02-02 15:15:00,40.02,40.14,40.01,40.14,47100.0,28.8317,28.9182,28.8245,28.9182,47100.0
2010-02-02 15:20:00,40.14,40.19,40.12,40.13,25400.0,28.9182,28.9542,28.9038,28.911,25400.0
2010-02-02 15:25:00,40.13,40.13,40.01,40.03,22900.0,28.911,28.911,28.8245,28.8389,22900.0
2010-02-02 15:30:00,40.04,40.06,40.02,40.04,40600.0,28.8461,28.8605,28.8317,28.8461,40600.0
2010-02-02 15:35:00,40.04,40.05,39.97,39.98,52900.0,28.8461,28.8533,28.7957,28.8029,52900.0
2010-02-02 15:40:00,39.99,40.08,39.97,39.98,138000.0,28.8101,28.8749,28.7957,28.8029,138000.0
2010-02-02 15:45:00,39.97,39.97,39.92,39.93,72000.0,28.7957,28.7957,28.7597,28.7669,72000.0
2010-02-02 15:50:00,39.93,40.02,39.92,39.99,88200.0,28.7669,28.8317,28.7597,28.8101,88200.0
2010-02-02 15:55:00,39.99,40.0,39.89,39.95,190300.0,28.8101,28.8173,28.7381,28.7813,190300.0
2010-02-03 09:30:00,39.75,39.97,39.66,39.7,20200.0,28.6372,28.7957,28.5724,28.6012,20200.0
2010-02-03 09:35:00,39.68,39.91,39.6,39.9,15100.0,28.5868,28.7525,28.5291,28.7453,15100.0
2010-02-03 09:40:00,39.9,39.95,39.74,39.78,11600.0,28.7453,28.7813,28.63,28.6588,11600.0
2010-02-03 09:45:00,39.76,39.77,39.69,39.72,15100.0,28.6444,28.6516,28.594,28.6156,15100.0
2010-02-03 09:50:00,39.71,39.86,39.69,39.86,14000.0,28.6084,28.7165,28.594,28.7165,14000.0
2010-02-03 09:55:00,39.85,40.0,39.85,39.95,12800.0,28.7092,28.8173,28.7092,28.7813,12800.0
2010-02-03 10:00:00,39.94,39.94,39.78,39.87,14000.0,28.7741,28.7741,28.6588,28.7237,14000.0
2010-02-03 10:05:00,39.88,39.89,39.73,39.82,21300.0,28.7309,28.7381,28.6228,28.6876,21300.0
2010-02-03 10:10:00,39.8,39.81,39.68,39.79,48600.0,28.6732,28.6804,28.5868,28.666,48600.0
2010-02-03 10:15:00,39.79,39.81,39.75,39.76,12900.0,28.666,28.6804,28.6372,28.6444,12900.0
2010-02-03 10:20:00,39.75,39.79,39.68,39.72,27900.0,28.6372,28.666,28.5868,28.6156,27900.0
2010-02-03 10:25:00,39.72,39.76,39.65,39.67,29600.0,28.6156,28.6444,28.5652,28.5796,29600.0
2010-02-03 10:30:00,39.67,39.85,39.67,39.82,30900.0,28.5796,28.7092,28.5796,28.6876,30900.0
2010-02-03 10:35:00,39.79,39.82,39.55,39.71,33500.0,28.666,28.6876,28.4931,28.6084,33500.0
2010-02-03 10:40:00,39.7,39.7,39.61,39.61,24500.0,28.6012,28.6012,28.5363,28.5363,24500.0
2010-02-03 10:45:00,39.62,39.74,39.54,39.74,24100.0,28.5435,28.63,28.4859,28.63,24100.0
2010-02-03 10:50:00,39.74,39.74,39.6,39.6,16500.0,28.63,28.63,28.5291,28.5291,16500.0
2010-02-03 10:55:00,39.58,39.63,39.5,39.54,12800.0,28.5147,28.5508,28.4571,28.4859,12800.0
2010-02-03 11:00:00,39.54,39.6,39.49,39.54,16100.0,28.4859,28.5291,28.4499,28.4859,16100.0
2010-02-03 11:05:00,39.54,39.74,39.53,39.74,14500.0,28.4859,28.63,28.4787,28.63,14500.0
2010-02-03 11:10:00,39.75,39.76,39.72,39.74,12900.0,28.6372,28.6444,28.6156,28.63,12900.0
2010-02-03 11:15:00,39.74,39.76,39.72,39.74,8900.0,28.63,28.6444,28.6156,28.63,8900.0
2010-02-03 11:20:00,39.73,39.74,39.62,39.62,9500.0,28.6228,28.63,28.5435,28.5435,9500.0
2010-02-03 11:25:00,39.61,39.63,39.51,39.52,10300.0,28.5363,28.5508,28.4643,28.4715,10300.0
2010-02-03 11:30:00,39.53,39.56,39.53,39.53,12400.0,28.4787,28.5003,28.4787,28.4787,12400.0
2010-02-03 11:35:00,39.53,39.53,39.43,39.49,10800.0,28.4787,28.4787,28.4067,28.4499,10800.0
2010-02-03 11:40:00,39.49,39.5,39.42,39.47,13400.0,28.4499,28.4571,28.3995,28.4355,13400.0
2010-02-03 11:45:00,39.47,39.48,39.4,39.42,28600.0,28.4355,28.4427,28.3851,28.3995,28600.0
2010-02-03 11:50:00,39.41,39.41,39.27,39.32,33500.0,28.3923,28.3923,28.2914,28.3274,33500.0
2010-02-03 11:55:00,39.31,39.32,39.24,39.29,18000.0,28.3202,28.3274,28.2698,28.3058,18000.0
2010-02-03 12:00:00,39.28,39.45,39.28,39.44,20200.0,28.2986,28.4211,28.2986,28.4139,20200.0
2010-02-03 12:05:00,39.44,39.45,39.38,39.4,15100.0,28.4139,28.4211,28.3706,28.3851,15100.0
2010-02-03 12:10:00,39.39,39.39,39.32,39.35,25600.0,28.3778,28.3778,28.3274,28.349,25600.0
2010-02-03 12:15:00,39.36,39.36,39.33,39.33,15700.0,28.3562,28.3562,28.3346,28.3346,15700.0
2010-02-03 12:20:00,39.34,39.34,39.2,39.21,24500.0,28.3418,28.3418,28.241,28.2482,24500.0
2010-02-03 12:25:00,39.21,39.23,39.2,39.22,16100.0,28.2482,28.2626,28.241,28.2554,16100.0
2010-02-03 12:30:00,39.22,39.29,39.22,39.28,15900.0,28.2554,28.3058,28.2554,28.2986,15900.0
2010-02-03 12:35:00,39.28,39.31,39.28,39.29,13700.0,28.2986,28.3202,28.2986,28.3058,13700.0
2010-02-03 12:40:00,39.29,39.3,39.23,39.29,16000.0,28.3058,28.313,28.2626,28.3058,16000.0
2010-02-03 12:45:00,39.29,39.36,39.27,39.33,21200.0,28.3058,28.3562,28.2914,28.3346,21200.0
2010-02-03 12:50:00,39.35,39.35,39.26,39.33,54300.0,28.349,28.349,28.2842,28.3346,54300.0
2010-02-03 12:55:00,39.33,39.34,39.2,39.23,13400.0,28.3346,28.3418,28.241,28.2626,13400.0
2010-02-03 13:00:00,39.24,39.35,39.24,39.35,35100.0,28.2698,28.349,28.2698,28.349,35100.0
2010-02-03 13:05:00,39.35,39.38,39.32,39.38,45200.0,28.349,28.3706,28.3274,28.3706,45200.0
2010-02-03 13:10:00,39.38,39.38,39.32,39.34,24500.0,28.3706,28.3706,28.3274,28.3418,24500.0
2010-02-03 13:15:00,39.35,39.37,39.33,39.35,19900.0,28.349,28.3634,28.3346,28.349,19900.0
2010-02-03 13:20:00,39.34,39.35,39.3,39.3,13400.0,28.3418,28.349,28.313,28.313,13400.0
2010-02-03 13:25:00,39.31,39.35,39.31,39.34,10800.0,28.3202,28.349,28.3202,28.3418,10800.0
2010-02-03 13:30:00,39.35,39.35,39.28,39.31,14800.0,28.349,28.349,28.2986,28.3202,14800.0
2010-02-03 13:35:00,39.31,39.35,39.31,39.32,29100.0,28.3202,28.349,28.3202,28.3274,29100.0
2010-02-03 13:40:00,39.32,39.36,39.3,39.33,23300.0,28.3274,28.3562,28.313,28.3346,23300.0
2010-02-03 13:45:00,39.33,39.35,39.31,39.33,22300.0,28.3346,28.349,28.3202,28.3346,22300.0
2010-02-03 13:50:00,39.34,39.34,39.23,39.26,21300.0,28.3418,28.3418,28.2626,28.2842,21300.0
2010-02-03 13:55:00,39.25,39.32,39.25,39.25,21000.0,28.277,28.3274,28.277,28.277,21000.0
2010-02-03 14:00:00,39.25,39.26,39.22,39.24,23200.0,28.277,28.2842,28.2554,28.2698,23200.0
2010-02-03 14:05:00,39.24,39.3,39.24,39.27,22100.0,28.2698,28.313,28.2698,28.2914,22100.0
2010-02-03 14:10:00,39.27,39.27,39.23,39.23,29700.0,28.2914,28.2914,28.2626,28.2626,29700.0
2010-02-03 14:15:00,39.23,39.24,39.13,39.13,41300.0,28.2626,28.2698,28.1905,28.1905,41300.0
2010-02-03 14:20:00,39.13,39.19,39.13,39.19,31300.0,28.1905,28.2338,28.1905,28.2338,31300.0
2010-02-03 14:25:00,39.18,39.22,39.15,39.21,31400.0,28.2266,28.2554,28.2049,28.2482,31400.0
2010-02-03 14:30:00,39.22,39.25,39.12,39.16,54300.0,28.2554,28.277,28.1833,28.2121,54300.0
2010-02-03 14:35:00,39.14,39.17,39.06,39.06,22400.0,28.1977,28.2194,28.1401,28.1401,22400.0
2010-02-03 14:40:00,39.07,39.08,39.03,39.05,23100.0,28.1473,28.1545,28.1185,28.1329,23100.0
2010-02-03 14:45:00,39.04,39.16,39.04,39.06,23500.0,28.1257,28.2121,28.1257,28.1401,23500.0
2010-02-03 14:50:00,39.05,39.17,39.03,39.17,26800.0,28.1329,28.2194,28.1185,28.2194,26800.0
2010-02-03 14:55:00,39.17,39.18,39.11,39.17,23900.0,28.2194,28.2266,28.1761,28.2194,23900.0
2010-02-03 15:00:00,39.14,39.25,39.12,39.24,56900.0,28.1977,28.277,28.1833,28.2698,56900.0
2010-02-03 15:05:00,39.24,39.29,39.2,39.24,40800.0,28.2698,28.3058,28.241,28.2698,40800.0
2010-02-03 15:10:00,39.24,39.25,39.16,39.22,33600.0,28.2698,28.277,28.2121,28.2554,33600.0
2010-02-03 15:15:00,39.22,39.23,39.08,39.08,34900.0,28.2554,28.2626,28.1545,28.1545,34900.0
2010-02-03 15:20:00,39.09,39.14,39.04,39.1,35400.0,28.1617,28.1977,28.1257,28.1689,35400.0
2010-02-03 15:25:00,39.1,39.15,39.1,39.15,73800.0,28.1689,28.2049,28.1689,28.2049,73800.0
2010-02-03 15:30:00,39.15,39.24,39.15,39.23,62800.0,28.2049,28.2698,28.2049,28.2626,62800.0
2010-02-03 15:35:00,39.23,39.31,39.22,39.3,71600.0,28.2626,28.3202,28.2554,28.313,71600.0
2010-02-03 15:40:00,39.3,39.38,39.27,39.27,100000.0,28.313,28.3706,28.2914,28.2914,100000.0
2010-02-03 15:45:00,39.26,39.28,39.2,39.23,65700.0,28.2842,28.2986,28.241,28.2626,65700.0
2010-02-03 15:50:00,39.22,39.25,39.19,39.24,51300.0,28.2554,28.277,28.2338,28.2698,51300.0
2010-02-03 15:55:00,39.24,39.26,39.12,39.21,144000.0,28.2698,28.2842,28.1833,28.2482,144000.0
2010-02-04 09:30:00,39.36,39.55,38.47,38.51,212000.0,28.3562,28.4931,27.715,27.7439,212000.0
2010-02-04 09:35:00,38.48,39.1,38.47,39.0,259100.0,27.7223,28.1689,27.715,28.0969,259100.0
2010-02-04 09:40:00,39.06,39.11,38.81,38.89,69600.0,28.1401,28.1761,27.96,28.0176,69600.0
2010-02-04 09:45:00,38.84,38.84,38.5,38.6,76500.0,27.9816,27.9816,27.7367,27.8087,76500.0
2010-02-04 09:50:00,38.61,38.61,38.34,38.42,42800.0,27.8159,27.8159,27.6214,27.679,42800.0
2010-02-04 09:55:00,38.43,38.44,38.21,38.26,63400.0,27.6862,27.6934,27.5277,27.5638,63400.0
2010-02-04 10:00:00,38.27,38.5,38.27,38.48,68300.0,27.571,27.7367,27.571,27.7223,68300.0
2010-02-04 10:05:00,38.47,38.55,38.36,38.36,42800.0,27.715,27.7727,27.6358,27.6358,42800.0
2010-02-04 10:10:00,38.32,38.39,38.23,38.3,47500.0,27.607,27.6574,27.5421,27.5926,47500.0
2010-02-04 10:15:00,38.31,38.31,38.21,38.23,55800.0,27.5998,27.5998,27.5277,27.5421,55800.0
2010-02-04 10:20:00,38.23,38.34,38.22,38.23,29100.0,27.5421,27.6214,27.5349,27.5421,29100.0
2010-02-04 10:25:00,38.23,38.36,38.12,38.3,49900.0,27.5421,27.6358,27.4629,27.5926,49900.0
2010-02-04 10:30:00,38.31,38.31,38.2,38.23,39900.0,27.5998,27.5998,27.5205,27.5421,39900.0
2010-02-04 10:35:00,38.25,38.33,38.24,38.33,18600.0,27.5566,27.6142,27.5493,27.6142,18600.0
2010-02-04 10:40:00,38.36,38.52,38.28,38.52,21200.0,27.6358,27.7511,27.5782,27.7511,21200.0
2010-02-04 10:45:00,38.52,38.54,38.47,38.53,11400.0,27.7511,27.7655,27.715,27.7583,11400.0
2010-02-04 10:50:00,38.52,38.52,38.26,38.26,12900.0,27.7511,27.7511,27.5638,27.5638,12900.0
2010-02-04 10:55:00,38.26,38.35,38.14,38.18,16300.0,27.5638,27.6286,27.4773,27.5061,16300.0
2010-02-04 11:00:00,38.16,38.36,38.11,38.36,14600.0,27.4917,27.6358,27.4557,27.6358,14600.0
2010-02-04 11:05:00,38.37,38.44,38.33,38.43,12900.0,27.643,27.6934,27.6142,27.6862,12900.0
2010-02-04 11:10:00,38.43,38.44,38.35,38.4,17100.0,27.6862,27.6934,27.6286,27.6646,17100.0
2010-02-04 11:15:00,38.41,38.44,38.3,38.39,46900.0,27.6718,27.6934,27.5926,27.6574,46900.0
2010-02-04 11:20:00,38.41,38.42,38.33,38.37,29800.0,27.6718,27.679,27.6142,27.643,29800.0
2010-02-04 11:25:00,38.36,38.43,38.34,38.42,31700.0,27.6358,27.6862,27.6214,27.679,31700.0
2010-02-04 11:30:00,38.42,38.43,38.31,38.32,35800.0,27.679,27.6862,27.5998,27.607,35800.0
2010-02-04 11:35:00,38.33,38.37,38.31,38.31,42800.0,27.6142,27.643,27.5998,27.5998,42800.0
2010-02-04 11:40:00,38.33,38.33,38.24,38.3,60800.0,27.6142,27.6142,27.5493,27.5926,60800.0
2010-02-04 11:45:00,38.31,38.31,38.21,38.26,124900.0,27.5998,27.5998,27.5277,27.5638,124900.0
2010-02-04 11:50:00,38.27,38.38,38.24,38.35,29300.0,27.571,27.6502,27.5493,27.6286,29300.0
2010-02-04 11:55:00,38.35,38.35,38.27,38.29,34100.0,27.6286,27.6286,27.571,27.5854,34100.0
2010-02-04 12:00:00,38.29,38.32,38.24,38.24,30200.0,27.5854,27.607,27.5493,27.5493,30200.0
2010-02-04 12:05:00,38.24,38.28,38.18,38.25,48100.0,27.5493,27.5782,27.5061,27.5566,48100.0
2010-02-04 12:10:00,38.25,38.28,38.18,38.21,24100.0,27.5566,27.5782,27.5061,27.5277,24100.0
2010-02-04 12:15:00,38.2,38.2,38.1,38.1,9100.0,27.5205,27.5205,27.4485,27.4485,9100.0
2010-02-04 12:20:00,38.11,38.17,38.09,38.1,21800.0,27.4557,27.4989,27.4413,27.4485,21800.0
2010-02-04 12:25:00,38.1,38.11,38.09,38.1,25300.0,27.4485,27.4557,27.4413,27.4485,25300.0
2010-02-04 12:30:00,38.11,38.13,38.1,38.1,17400.0,27.4557,27.4701,27.4485,27.4485,17400.0
2010-02-04 12:35:00,38.1,38.12,38.09,38.09,23000.0,27.4485,27.4629,27.4413,27.4413,23000.0
2010-02-04 12:40:00,38.11,38.17,38.09,38.11,37400.0,27.4557,27.4989,27.4413,27.4557,37400.0
2010-02-04 12:45:00,38.1,38.14,37.97,38.0,30200.0,27.4485,27.4773,27.3548,27.3764,30200.0
2010-02-04 12:50:00,38.0,38.1,37.96,37.99,57900.0,27.3764,27.4485,27.3476,27.3692,57900.0
2010-02-04 12:55:00,37.99,38.05,37.92,38.0,54700.0,27.3692,27.4125,27.3188,27.3764,54700.0
2010-02-04 13:00:00,38.01,38.04,37.98,38.02,22100.0,27.3836,27.4053,27.362,27.3909,22100.0
2010-02-04 13:05:00,38.03,38.07,38.01,38.03,18800.0,27.3981,27.4269,27.3836,27.3981,18800.0
2010-02-04 13:10:00,38.03,38.03,37.97,38.03,12400.0,27.3981,27.3981,27.3548,27.3981,12400.0
2010-02-04 13:15:00,38.03,38.03,37.98,38.01,8400.0,27.3981,27.3981,27.362,27.3836,8400.0
2010-02-04 13:20:00,38.01,38.01,37.89,37.91,38700.0,27.3836,27.3836,27.2972,27.3116,38700.0
2010-02-04 13:25:00,37.91,38.0,37.91,38.0,22900.0,27.3116,27.3764,27.3116,27.3764,22900.0
2010-02-04 13:30:00,37.99,38.02,37.93,38.02,23400.0,27.3692,27.3909,27.326,27.3909,23400.0
2010-02-04 13:35:00,38.02,38.12,38.0,38.01,24600.0,27.3909,27.4629,27.3764,27.3836,24600.0
2010-02-04 13:40:00,38.01,38.02,37.89,37.89,33400.0,27.3836,27.3909,27.2972,27.2972,33400.0
2010-02-04 13:45:00,37.88,38.04,37.84,38.04,34700.0,27.29,27.4053,27.2612,27.4053,34700.0
2010-02-04 13:50:00,38.04,38.05,37.96,38.0,15500.0,27.4053,27.4125,27.3476,27.3764,15500.0
2010-02-04 13:55:00,38.0,38.0,37.94,37.94,25100.0,27.3764,27.3764,27.3332,27.3332,25100.0
2010-02-04 14:00:00,37.92,38.01,37.92,38.01,18100.0,27.3188,27.3836,27.3188,27.3836,18100.0
2010-02-04 14:05:00,38.01,38.02,37.94,38.0,22700.0,27.3836,27.3909,27.3332,27.3764,22700.0
2010-02-04 14:10:00,38.0,38.02,37.93,37.95,35100.0,27.3764,27.3909,27.326,27.3404,35100.0
2010-02-04 14:15:00,37.94,37.98,37.85,37.97,20100.0,27.3332,27.362,27.2684,27.3548,20100.0
2010-02-04 14:20:00,37.95,38.0,37.95,37.96,32300.0,27.3404,27.3764,27.3404,27.3476,32300.0
2010-02-04 14:25:00,37.93,38.0,37.91,37.92,22100.0,27.326,27.3764,27.3116,27.3188,22100.0
2010-02-04 14:30:00,37.93,37.99,37.93,37.99,49300.0,27.326,27.3692,27.326,27.3692,49300.0
2010-02-04 14:35:00,37.99,38.0,37.96,37.99,33100.0,27.3692,27.3764,27.3476,27.3692,33100.0
2010-02-04 14:40:00,37.98,38.01,37.98,37.99,73600.0,27.362,27.3836,27.362,27.3692,73600.0
2010-02-04 14:45:00,37.98,38.01,37.92,37.92,57300.0,27.362,27.3836,27.3188,27.3188,57300.0
2010-02-04 14:50:00,37.92,37.94,37.9,37.9,34900.0,27.3188,27.3332,27.3044,27.3044,34900.0
2010-02-04 14:55:00,37.9,37.95,37.84,37.84,23900.0,27.3044,27.3404,27.2612,27.2612,23900.0
2010-02-04 15:00:00,37.84,37.91,37.81,37.82,32100.0,27.2612,27.3116,27.2396,27.2468,32100.0
2010-02-04 15:05:00,37.83,37.84,37.79,37.8,48300.0,27.254,27.2612,27.2252,27.2324,48300.0
2010-02-04 15:10:00,37.8,37.88,37.78,37.84,59800.0,27.2324,27.29,27.218,27.2612,59800.0
2010-02-04 15:15:00,37.84,37.87,37.67,37.72,36100.0,27.2612,27.2828,27.1387,27.1747,36100.0
2010-02-04 15:20:00,37.7,37.77,37.63,37.63,84300.0,27.1603,27.2107,27.1099,27.1099,84300.0
2010-02-04 15:25:00,37.64,37.78,37.63,37.76,58500.0,27.1171,27.218,27.1099,27.2035,58500.0
2010-02-04 15:30:00,37.76,37.8,37.75,37.77,75300.0,27.2035,27.2324,27.1963,27.2107,75300.0
2010-02-04 15:35:00,37.77,37.78,37.63,37.72,124600.0,27.2107,27.218,27.1099,27.1747,124600.0
2010-02-04 15:40:00,37.72,37.88,37.71,37.88,116900.0,27.1747,27.29,27.1675,27.29,116900.0
2010-02-04 15:45:00,37.87,37.88,37.74,37.78,88900.0,27.2828,27.29,27.1891,27.218,88900.0
2010-02-04 15:50:00,37.78,37.87,37.77,37.82,170500.0,27.218,27.2828,27.2107,27.2468,170500.0
2010-02-04 15:55:00,37.82,37.82,37.62,37.62,272200.0,27.2468,27.2468,27.1027,27.1027,272200.0
2010-02-05 09:30:00,37.52,38.02,37.52,37.91,49000.0,27.0306,27.3909,27.0306,27.3116,49000.0
2010-02-05 09:35:00,37.89,37.92,37.46,37.76,34100.0,27.2972,27.3188,26.9874,27.2035,34100.0
2010-02-05 09:40:00,37.75,38.0,37.65,37.91,37500.0,27.1963,27.3764,27.1243,27.3116,37500.0
2010-02-05 09:45:00,37.92,38.1,37.78,37.8,39000.0,27.3188,27.4485,27.218,27.2324,39000.0
2010-02-05 09:50:00,37.82,37.93,37.79,37.81,40600.0,27.2468,27.326,27.2252,27.2396,40600.0
2010-02-05 09:55:00,37.8,37.96,37.78,37.84,35800.0,27.2324,27.3476,27.218,27.2612,35800.0
2010-02-05 10:00:00,37.85,37.85,37.71,37.74,33400.0,27.2684,27.2684,27.1675,27.1891,33400.0
2010-02-05 10:05:00,37.73,37.77,37.68,37.76,39600.0,27.1819,27.2107,27.1459,27.2035,39600.0
2010-02-05 10:10:00,37.77,37.89,37.73,37.81,36200.0,27.2107,27.2972,27.1819,27.2396,36200.0
2010-02-05 10:15:00,37.81,37.82,37.66,37.7,41400.0,27.2396,27.2468,27.1315,27.1603,41400.0
2010-02-05 10:20:00,37.69,37.82,37.69,37.81,57500.0,27.1531,27.2468,27.1531,27.2396,57500.0
2010-02-05 10:25:00,37.8,37.84,37.7,37.75,47000.0,27.2324,27.2612,27.1603,27.1963,47000.0
2010-02-05 10:30:00,37.76,37.89,37.75,37.89,43200.0,27.2035,27.2972,27.1963,27.2972,43200.0
2010-02-05 10:35:00,37.91,37.94,37.79,37.82,18800.0,27.3116,27.3332,27.2252,27.2468,18800.0
2010-02-05 10:40:00,37.81,38.03,37.81,37.97,25500.0,27.2396,27.3981,27.2396,27.3548,25500.0
2010-02-05 10:45:00,37.97,37.98,37.84,37.89,20600.0,27.3548,27.362,27.2612,27.2972,20600.0
2010-02-05 10:50:00,37.89,37.9,37.77,37.78,22600.0,27.2972,27.3044,27.2107,27.218,22600.0
2010-02-05 10:55:00,37.77,37.77,37.67,37.7,20200.0,27.2107,27.2107,27.1387,27.1603,20200.0
2010-02-05 11:00:00,37.7,37.72,37.55,37.55,28500.0,27.1603,27.1747,27.0523,27.0523,28500.0
2010-02-05 11:05:00,37.56,37.7,37.56,37.7,25200.0,27.0595,27.1603,27.0595,27.1603,25200.0
2010-02-05 11:10:00,37.69,37.78,37.65,37.72,18700.0,27.1531,27.218,27.1243,27.1747,18700.0
2010-02-05 11:15:00,37.72,37.75,37.69,37.72,17400.0,27.1747,27.1963,27.1531,27.1747,17400.0
2010-02-05 11:20:00,37.72,37.73,37.55,37.57,32400.0,27.1747,27.1819,27.0523,27.0667,32400.0
2010-02-05 11:25:00,37.55,37.68,37.55,37.6,17500.0,27.0523,27.1459,27.0523,27.0883,17500.0
2010-02-05 11:30:00,37.6,37.63,37.41,37.41,24700.0,27.0883,27.1099,26.9514,26.9514,24700.0
2010-02-05 11:35:00,37.41,37.52,37.38,37.41,25600.0,26.9514,27.0306,26.9298,26.9514,25600.0
2010-02-05 11:40:00,37.41,37.42,37.28,37.36,13500.0,26.9514,26.9586,26.8577,26.9154,13500.0
2010-02-05 11:45:00,37.35,37.36,37.27,37.35,32200.0,26.9082,26.9154,26.8505,26.9082,32200.0
2010-02-05 11:50:00,37.33,37.4,37.3,37.33,30800.0,26.8938,26.9442,26.8721,26.8938,30800.0
2010-02-05 11:55:00,37.33,37.35,37.24,37.25,19600.0,26.8938,26.9082,26.8289,26.8361,19600.0
2010-02-05 12:00:00,37.25,37.31,37.21,37.22,29700.0,26.8361,26.8793,26.8073,26.8145,29700.0
2010-02-05 12:05:00,37.23,37.24,37.14,37.15,30600.0,26.8217,26.8289,26.7569,26.7641,30600.0
2010-02-05 12:10:00,37.14,37.16,37.07,37.1,22700.0,26.7569,26.7713,26.7064,26.7281,22700.0
2010-02-05 12:15:00,37.11,37.16,37.05,37.15,31000.0,26.7353,26.7713,26.692,26.7641,31000.0
2010-02-05 12:20:00,37.15,37.23,37.04,37.05,63600.0,26.7641,26.8217,26.6848,26.692,63600.0
2010-02-05 12:25:00,37.05,37.13,37.04,37.06,44800.0,26.692,26.7497,26.6848,26.6992,44800.0
2010-02-05 12:30:00,37.06,37.06,36.97,37.03,29200.0,26.6992,26.6992,26.6344,26.6776,29200.0
2010-02-05 12:35:00,37.04,37.13,37.0,37.01,18300.0,26.6848,26.7497,26.656,26.6632,18300.0
2010-02-05 12:40:00,37.01,37.07,36.98,37.04,28700.0,26.6632,26.7064,26.6416,26.6848,28700.0
2010-02-05 12:45:00,37.03,37.14,37.02,37.12,19800.0,26.6776,26.7569,26.6704,26.7425,19800.0
2010-02-05 12:50:00,37.11,37.15,36.95,36.98,18500.0,26.7353,26.7641,26.62,26.6416,18500.0
2010-02-05 12:55:00,36.98,37.01,36.98,37.01,8300.0,26.6416,26.6632,26.6416,26.6632,8300.0
2010-02-05 13:00:00,37.01,37.07,36.96,36.99,25900.0,26.6632,26.7064,26.6272,26.6488,25900.0
2010-02-05 13:05:00,36.98,36.99,36.8,36.81,25700.0,26.6416,26.6488,26.5119,26.5191,25700.0
2010-02-05 13:10:00,36.81,36.84,36.71,36.81,37700.0,26.5191,26.5407,26.4471,26.5191,37700.0
2010-02-05 13:15:00,36.8,36.9,36.78,36.88,15900.0,26.5119,26.584,26.4975,26.5696,15900.0
2010-02-05 13:20:00,36.87,36.88,36.63,36.64,34400.0,26.5624,26.5696,26.3895,26.3967,34400.0
2010-02-05 13:25:00,36.64,36.65,36.53,36.53,31700.0,26.3967,26.4039,26.3174,26.3174,31700.0
2010-02-05 13:30:00,36.53,36.65,36.44,36.45,61400.0,26.3174,26.4039,26.2526,26.2598,61400.0
2010-02-05 13:35:00,36.45,36.46,36.29,36.36,59000.0,26.2598,26.267,26.1445,26.1949,59000.0
2010-02-05 13:40:00,36.37,36.43,36.29,36.35,49000.0,26.2021,26.2454,26.1445,26.1877,49000.0
2010-02-05 13:45:00,36.38,36.38,36.3,36.34,15700.0,26.2093,26.2093,26.1517,26.1805,15700.0
2010-02-05 13:50:00,36.34,36.35,36.25,36.28,15300.0,26.1805,26.1877,26.1157,26.1373,15300.0
2010-02-05 13:55:00,36.27,36.33,36.14,36.19,31600.0,26.1301,26.1733,26.0364,26.0725,31600.0
2010-02-05 14:00:00,36.19,36.38,36.19,36.35,36100.0,26.0725,26.2093,26.0725,26.1877,36100.0
2010-02-05 14:05:00,36.36,36.46,36.36,36.41,27700.0,26.1949,26.267,26.1949,26.231,27700.0
2010-02-05 14:10:00,36.41,36.64,36.4,36.64,52900.0,26.231,26.3967,26.2238,26.3967,52900.0
2010-02-05 14:15:00,36.64,36.69,36.55,36.65,37600.0,26.3967,26.4327,26.3318,26.4039,37600.0
2010-02-05 14:20:00,36.66,36.8,36.65,36.78,83500.0,26.4111,26.5119,26.4039,26.4975,83500.0
2010-02-05 14:25:00,36.78,36.85,36.76,36.83,23000.0,26.4975,26.5479,26.4831,26.5335,23000.0
2010-02-05 14:30:00,36.83,36.85,36.68,36.79,44600.0,26.5335,26.5479,26.4255,26.5047,44600.0
2010-02-05 14:35:00,36.79,36.86,36.76,36.83,36200.0,26.5047,26.5552,26.4831,26.5335,36200.0
2010-02-05 14:40:00,36.83,36.83,36.69,36.73,22000.0,26.5335,26.5335,26.4327,26.4615,22000.0
2010-02-05 14:45:00,36.72,36.93,36.72,36.93,11400.0,26.4543,26.6056,26.4543,26.6056,11400.0
2010-02-05 14:50:00,36.94,36.98,36.87,36.89,20200.0,26.6128,26.6416,26.5624,26.5768,20200.0
2010-02-05 14:55:00,36.88,36.97,36.85,36.9,30200.0,26.5696,26.6344,26.5479,26.584,30200.0
2010-02-05 15:00:00,36.9,37.16,36.89,37.13,81400.0,26.584,26.7713,26.5768,26.7497,81400.0
2010-02-05 15:05:00,37.14,37.43,37.13,37.35,61800.0,26.7569,26.9658,26.7497,26.9082,61800.0
2010-02-05 15:10:00,37.35,37.53,37.33,37.47,73900.0,26.9082,27.0378,26.8938,26.9946,73900.0
2010-02-05 15:15:00,37.45,37.5,37.33,37.45,37000.0,26.9802,27.0162,26.8938,26.9802,37000.0
2010-02-05 15:20:00,37.46,37.55,37.4,37.4,24100.0,26.9874,27.0523,26.9442,26.9442,24100.0
2010-02-05 15:25:00,37.4,37.52,37.4,37.52,28900.0,26.9442,27.0306,26.9442,27.0306,28900.0
2010-02-05 15:30:00,37.52,37.76,37.48,37.67,58700.0,27.0306,27.2035,27.0018,27.1387,58700.0
2010-02-05 15:35:00,37.65,37.73,37.63,37.73,86100.0,27.1243,27.1819,27.1099,27.1819,86100.0
2010-02-05 15:40:00,37.73,37.77,37.62,37.69,45100.0,27.1819,27.2107,27.1027,27.1531,45100.0
2010-02-05 15:45:00,37.69,37.75,37.49,37.53,56100.0,27.1531,27.1963,27.009,27.0378,56100.0
2010-02-05 15:50:00,37.55,37.78,37.54,37.75,105600.0,27.0523,27.218,27.045,27.1963,105600.0
2010-02-05 15:55:00,37.75,37.94,37.74,37.92,294700.0,27.1963,27.3332,27.1891,27.3188,294700.0
2010-02-08 09:30:00,37.62,37.76,37.38,37.68,75700.0,27.1027,27.2035,26.9298,27.1459,75700.0
2010-02-08 09:35:00,37.68,37.78,37.62,37.78,21400.0,27.1459,27.218,27.1027,27.218,21400.0
2010-02-08 09:40:00,37.75,37.79,37.65,37.67,18200.0,27.1963,27.2252,27.1243,27.1387,18200.0
2010-02-08 09:45:00,37.66,37.66,37.41,37.41,13800.0,27.1315,27.1315,26.9514,26.9514,13800.0
2010-02-08 09:50:00,37.44,37.44,37.29,37.38,17100.0,26.973,26.973,26.8649,26.9298,17100.0
2010-02-08 09:55:00,37.4,37.43,37.33,37.4,23400.0,26.9442,26.9658,26.8938,26.9442,23400.0
2010-02-08 10:00:00,37.4,37.45,37.28,37.3,19200.0,26.9442,26.9802,26.8577,26.8721,19200.0
2010-02-08 10:05:00,37.31,37.39,37.27,37.39,16700.0,26.8793,26.937,26.8505,26.937,16700.0
2010-02-08 10:10:00,37.36,37.5,37.36,37.47,16200.0,26.9154,27.0162,26.9154,26.9946,16200.0
2010-02-08 10:15:00,37.49,37.66,37.49,37.63,21100.0,27.009,27.1315,27.009,27.1099,21100.0
2010-02-08 10:20:00,37.63,37.64,37.49,37.57,10400.0,27.1099,27.1171,27.009,27.0667,10400.0
2010-02-08 10:25:00,37.58,37.74,37.53,37.55,17800.0,27.0739,27.1891,27.0378,27.0523,17800.0
2010-02-08 10:30:00,37.56,37.63,37.54,37.57,15300.0,27.0595,27.1099,27.045,27.0667,15300.0
2010-02-08 10:35:00,37.58,37.69,37.57,37.58,19000.0,27.0739,27.1531,27.0667,27.0739,19000.0
2010-02-08 10:40:00,37.58,37.71,37.58,37.69,11000.0,27.0739,27.1675,27.0739,27.1531,11000.0
2010-02-08 10:45:00,37.7,37.76,37.67,37.76,9700.0,27.1603,27.2035,27.1387,27.2035,9700.0
2010-02-08 10:50:00,37.77,37.79,37.75,37.78,6500.0,27.2107,27.2252,27.1963,27.218,6500.0
2010-02-08 10:55:00,37.78,37.94,37.78,37.94,25700.0,27.218,27.3332,27.218,27.3332,25700.0
2010-02-08 11:00:00,37.95,37.97,37.92,37.96,15100.0,27.3404,27.3548,27.3188,27.3476,15100.0
2010-02-08 11:05:00,37.93,37.97,37.91,37.96,35200.0,27.326,27.3548,27.3116,27.3476,35200.0
2010-02-08 11:10:00,37.96,38.02,37.95,37.98,18800.0,27.3476,27.3909,27.3404,27.362,18800.0
2010-02-08 11:15:00,37.97,37.97,37.85,37.88,12100.0,27.3548,27.3548,27.2684,27.29,12100.0
2010-02-08 11:20:00,37.87,37.96,37.86,37.95,11800.0,27.2828,27.3476,27.2756,27.3404,11800.0
2010-02-08 11:25:00,37.95,37.96,37.87,37.89,11500.0,27.3404,27.3476,27.2828,27.2972,11500.0
2010-02-08 11:30:00,37.88,37.9,37.86,37.88,11200.0,27.29,27.3044,27.2756,27.29,11200.0
2010-02-08 11:35:00,37.87,37.88,37.8,37.83,12400.0,27.2828,27.29,27.2324,27.254,12400.0
2010-02-08 11:40:00,37.81,37.85,37.8,37.85,9100.0,27.2396,27.2684,27.2324,27.2684,9100.0
2010-02-08 11:45:00,37.87,37.93,37.79,37.9,124100.0,27.2828,27.326,27.2252,27.3044,124100.0
2010-02-08 11:50:00,37.9,37.91,37.78,37.83,15500.0,27.3044,27.3116,27.218,27.254,15500.0
2010-02-08 11:55:00,37.82,37.82,37.78,37.79,3600.0,27.2468,27.2468,27.218,27.2252,3600.0
2010-02-08 12:00:00,37.78,37.79,37.67,37.67,15200.0,27.218,27.2252,27.1387,27.1387,15200.0
2010-02-08 12:05:00,37.68,37.72,37.64,37.71,19200.0,27.1459,27.1747,27.1171,27.1675,19200.0
2010-02-08 12:10:00,37.71,37.71,37.64,37.68,9000.0,27.1675,27.1675,27.1171,27.1459,9000.0
2010-02-08 12:15:00,37.68,37.71,37.68,37.68,23200.0,27.1459,27.1675,27.1459,27.1459,23200.0
2010-02-08 12:20:00,37.67,37.7,37.63,37.69,16100.0,27.1387,27.1603,27.1099,27.1531,16100.0
2010-02-08 12:25:00,37.69,37.7,37.67,37.7,10200.0,27.1531,27.1603,27.1387,27.1603,10200.0
2010-02-08 12:30:00,37.69,37.69,37.65,37.66,15900.0,27.1531,27.1531,27.1243,27.1315,15900.0
2010-02-08 12:35:00,37.66,37.69,37.65,37.66,10900.0,27.1315,27.1531,27.1243,27.1315,10900.0
2010-02-08 12:40:00,37.67,37.7,37.63,37.67,11600.0,27.1387,27.1603,27.1099,27.1387,11600.0
2010-02-08 12:45:00,37.67,37.69,37.64,37.66,11000.0,27.1387,27.1531,27.1171,27.1315,11000.0
2010-02-08 12:50:00,37.66,37.68,37.64,37.68,72000.0,27.1315,27.1459,27.1171,27.1459,72000.0
2010-02-08 12:55:00,37.67,37.7,37.67,37.68,9900.0,27.1387,27.1603,27.1387,27.1459,9900.0
2010-02-08 13:00:00,37.67,37.69,37.56,37.56,11900.0,27.1387,27.1531,27.0595,27.0595,11900.0
2010-02-08 13:05:00,37.55,37.62,37.5,37.53,17100.0,27.0523,27.1027,27.0162,27.0378,17100.0
2010-02-08 13:10:00,37.53,37.55,37.49,37.51,10200.0,27.0378,27.0523,27.009,27.0234,10200.0
2010-02-08 13:15:00,37.51,37.52,37.31,37.38,40700.0,27.0234,27.0306,26.8793,26.9298,40700.0
2010-02-08 13:20:00,37.41,37.44,37.36,37.44,23900.0,26.9514,26.973,26.9154,26.973,23900.0
2010-02-08 13:25:00,37.42,37.47,37.38,37.45,34200.0,26.9586,26.9946,26.9298,26.9802,34200.0
2010-02-08 13:30:00,37.45,37.49,37.39,37.41,21400.0,26.9802,27.009,26.937,26.9514,21400.0
2010-02-08 13:35:00,37.39,37.46,37.39,37.44,34700.0,26.937,26.9874,26.937,26.973,34700.0
2010-02-08 13:40:00,37.44,37.46,37.42,37.44,27800.0,26.973,26.9874,26.9586,26.973,27800.0
2010-02-08 13:45:00,37.43,37.44,37.27,37.27,48300.0,26.9658,26.973,26.8505,26.8505,48300.0
2010-02-08 13:50:00,37.28,37.39,37.26,37.35,24500.0,26.8577,26.937,26.8433,26.9082,24500.0
2010-02-08 13:55:00,37.35,37.42,37.32,37.4,38400.0,26.9082,26.9586,26.8866,26.9442,38400.0
2010-02-08 14:00:00,37.4,37.43,37.38,37.42,56800.0,26.9442,26.9658,26.9298,26.9586,56800.0
2010-02-08 14:05:00,37.43,37.5,37.4,37.47,15200.0,26.9658,27.0162,26.9442,26.9946,15200.0
2010-02-08 14:10:00,37.47,37.52,37.44,37.49,13900.0,26.9946,27.0306,26.973,27.009,13900.0
2010-02-08 14:15:00,37.5,37.5,37.45,37.5,16500.0,27.0162,27.0162,26.9802,27.0162,16500.0
2010-02-08 14:20:00,37.5,37.5,37.46,37.5,21100.0,27.0162,27.0162,26.9874,27.0162,21100.0
2010-02-08 14:25:00,37.5,37.51,37.48,37.49,21600.0,27.0162,27.0234,27.0018,27.009,21600.0
2010-02-08 14:30:00,37.47,37.5,37.45,37.49,20700.0,26.9946,27.0162,26.9802,27.009,20700.0
2010-02-08 14:35:00,37.49,37.5,37.36,37.38,27900.0,27.009,27.0162,26.9154,26.9298,27900.0
2010-02-08 14:40:00,37.38,37.5,37.38,37.49,30900.0,26.9298,27.0162,26.9298,27.009,30900.0
2010-02-08 14:45:00,37.46,37.5,37.46,37.47,33500.0,26.9874,27.0162,26.9874,26.9946,33500.0
2010-02-08 14:50:00,37.46,37.55,37.46,37.51,36700.0,26.9874,27.0523,26.9874,27.0234,36700.0
2010-02-08 14:55:00,37.51,37.51,37.4,37.4,18700.0,27.0234,27.0234,26.9442,26.9442,18700.0
2010-02-08 15:00:00,37.4,37.44,37.3,37.4,34800.0,26.9442,26.973,26.8721,26.9442,34800.0
2010-02-08 15:05:00,37.39,37.47,37.39,37.42,20400.0,26.937,26.9946,26.937,26.9586,20400.0
2010-02-08 15:10:00,37.42,37.45,37.38,37.44,36600.0,26.9586,26.9802,26.9298,26.973,36600.0
2010-02-08 15:15:00,37.44,37.47,37.37,37.38,49300.0,26.973,26.9946,26.9226,26.9298,49300.0
2010-02-08 15:20:00,37.38,37.44,37.37,37.44,57000.0,26.9298,26.973,26.9226,26.973,57000.0
2010-02-08 15:25:00,37.43,37.45,37.38,37.43,60700.0,26.9658,26.9802,26.9298,26.9658,60700.0
2010-02-08 15:30:00,37.42,37.52,37.42,37.49,49300.0,26.9586,27.0306,26.9586,27.009,49300.0
2010-02-08 15:35:00,37.5,37.52,37.4,37.4,49300.0,27.0162,27.0306,26.9442,26.9442,49300.0
2010-02-08 15:40:00,37.39,37.44,37.3,37.41,41900.0,26.937,26.973,26.8721,26.9514,41900.0
2010-02-08 15:45:00,37.42,37.44,37.33,37.35,71700.0,26.9586,26.973,26.8938,26.9082,71700.0
2010-02-08 15:50:00,37.34,37.34,37.25,37.29,78300.0,26.901,26.901,26.8361,26.8649,78300.0
2010-02-08 15:55:00,37.28,37.33,37.23,37.26,120000.0,26.8577,26.8938,26.8217,26.8433,120000.0
2010-02-09 09:30:00,37.65,37.94,37.51,37.93,55800.0,27.1243,27.3332,27.0234,27.326,55800.0
2010-02-09 09:35:00,37.93,37.96,37.73,37.92,48900.0,27.326,27.3476,27.1819,27.3188,48900.0
2010-02-09 09:40:00,37.92,37.95,37.77,37.8,92400.0,27.3188,27.3404,27.2107,27.2324,92400.0
2010-02-09 09:45:00,37.81,37.91,37.6,37.61,39800.0,27.2396,27.3116,27.0883,27.0955,39800.0
2010-02-09 09:50:00,37.65,37.72,37.58,37.62,29600.0,27.1243,27.1747,27.0739,27.1027,29600.0
2010-02-09 09:55:00,37.63,37.64,37.46,37.46,33100.0,27.1099,27.1171,26.9874,26.9874,33100.0
2010-02-09 10:00:00,37.46,37.53,37.43,37.5,34400.0,26.9874,27.0378,26.9658,27.0162,34400.0
2010-02-09 10:05:00,37.47,37.54,37.45,37.5,63700.0,26.9946,27.045,26.9802,27.0162,63700.0
2010-02-09 10:10:00,37.51,37.64,37.49,37.53,30400.0,27.0234,27.1171,27.009,27.0378,30400.0
2010-02-09 10:15:00,37.52,37.58,37.49,37.56,53500.0,27.0306,27.0739,27.009,27.0595,53500.0
2010-02-09 10:20:00,37.56,37.56,37.47,37.5,35900.0,27.0595,27.0595,26.9946,27.0162,35900.0
2010-02-09 10:25:00,37.5,37.52,37.41,37.44,70500.0,27.0162,27.0306,26.9514,26.973,70500.0
2010-02-09 10:30:00,37.44,37.48,37.32,37.34,35200.0,26.973,27.0018,26.8866,26.901,35200.0
2010-02-09 10:35:00,37.34,37.35,37.29,37.29,31300.0,26.901,26.9082,26.8649,26.8649,31300.0
2010-02-09 10:40:00,37.27,37.34,37.25,37.31,70800.0,26.8505,26.901,26.8361,26.8793,70800.0
2010-02-09 10:45:00,37.31,37.34,37.22,37.26,15900.0,26.8793,26.901,26.8145,26.8433,15900.0
2010-02-09 10:50:00,37.26,37.27,37.2,37.23,17600.0,26.8433,26.8505,26.8001,26.8217,17600.0
2010-02-09 10:55:00,37.23,37.27,37.12,37.18,22700.0,26.8217,26.8505,26.7425,26.7857,22700.0
2010-02-09 11:00:00,37.18,37.18,37.1,37.16,25000.0,26.7857,26.7857,26.7281,26.7713,25000.0
2010-02-09 11:05:00,37.15,37.18,36.99,37.03,30800.0,26.7641,26.7857,26.6488,26.6776,30800.0
2010-02-09 11:10:00,37.01,37.16,37.0,37.13,18000.0,26.6632,26.7713,26.656,26.7497,18000.0
2010-02-09 11:15:00,37.14,37.25,37.1,37.24,114100.0,26.7569,26.8361,26.7281,26.8289,114100.0
2010-02-09 11:20:00,37.24,37.34,37.24,37.33,53600.0,26.8289,26.901,26.8289,26.8938,53600.0
2010-02-09 11:25:00,37.31,37.32,37.08,37.19,34500.0,26.8793,26.8866,26.7136,26.7929,34500.0
2010-02-09 11:30:00,37.19,37.5,37.12,37.48,57900.0,26.7929,27.0162,26.7425,27.0018,57900.0
2010-02-09 11:35:00,37.48,37.6,37.38,37.44,117000.0,27.0018,27.0883,26.9298,26.973,117000.0
2010-02-09 11:40:00,37.44,37.5,37.37,37.48,39300.0,26.973,27.0162,26.9226,27.0018,39300.0
2010-02-09 11:45:00,37.5,37.58,37.47,37.56,53500.0,27.0162,27.0739,26.9946,27.0595,53500.0
2010-02-09 11:50:00,37.53,37.76,37.53,37.65,31800.0,27.0378,27.2035,27.0378,27.1243,31800.0
2010-02-09 11:55:00,37.65,37.69,37.6,37.62,13900.0,27.1243,27.1531,27.0883,27.1027,13900.0
2010-02-09 12:00:00,37.62,37.71,37.6,37.71,71400.0,27.1027,27.1675,27.0883,27.1675,71400.0
2010-02-09 12:05:00,37.71,37.86,37.71,37.81,48700.0,27.1675,27.2756,27.1675,27.2396,48700.0
2010-02-09 12:10:00,37.82,37.85,37.76,37.84,15600.0,27.2468,27.2684,27.2035,27.2612,15600.0
2010-02-09 12:15:00,37.85,37.99,37.82,37.87,38600.0,27.2684,27.3692,27.2468,27.2828,38600.0
2010-02-09 12:20:00,37.89,38.0,37.85,37.95,53900.0,27.2972,27.3764,27.2684,27.3404,53900.0
2010-02-09 12:25:00,37.95,38.0,37.75,37.75,73600.0,27.3404,27.3764,27.1963,27.1963,73600.0
2010-02-09 12:30:00,37.75,37.88,37.71,37.78,63000.0,27.1963,27.29,27.1675,27.218,63000.0
2010-02-09 12:35:00,37.78,37.9,37.78,37.86,17900.0,27.218,27.3044,27.218,27.2756,17900.0
2010-02-09 12:40:00,37.88,37.91,37.51,37.63,79600.0,27.29,27.3116,27.0234,27.1099,79600.0
2010-02-09 12:45:00,37.64,37.76,37.63,37.69,52300.0,27.1171,27.2035,27.1099,27.1531,52300.0
2010-02-09 12:50:00,37.68,37.76,37.58,37.71,31400.0,27.1459,27.2035,27.0739,27.1675,31400.0
2010-02-09 12:55:00,37.71,37.86,37.7,37.83,39900.0,27.1675,27.2756,27.1603,27.254,39900.0
2010-02-09 13:00:00,37.81,37.95,37.78,37.79,39000.0,27.2396,27.3404,27.218,27.2252,39000.0
2010-02-09 13:05:00,37.8,37.91,37.77,37.89,10500.0,27.2324,27.3116,27.2107,27.2972,10500.0
2010-02-09 13:10:00,37.89,37.96,37.89,37.95,21800.0,27.2972,27.3476,27.2972,27.3404,21800.0
2010-02-09 13:15:00,37.94,37.94,37.83,37.83,34300.0,27.3332,27.3332,27.254,27.254,34300.0
2010-02-09 13:20:00,37.82,37.85,37.76,37.83,13000.0,27.2468,27.2684,27.2035,27.254,13000.0
2010-02-09 13:25:00,37.84,37.88,37.81,37.82,21000.0,27.2612,27.29,27.2396,27.2468,21000.0
2010-02-09 13:30:00,37.8,37.91,37.8,37.85,39400.0,27.2324,27.3116,27.2324,27.2684,39400.0
2010-02-09 13:35:00,37.86,37.93,37.83,37.91,20100.0,27.2756,27.326,27.254,27.3116,20100.0
2010-02-09 13:40:00,37.91,37.96,37.85,37.95,30700.0,27.3116,27.3476,27.2684,27.3404,30700.0
2010-02-09 13:45:00,37.94,37.99,37.92,37.92,29600.0,27.3332,27.3692,27.3188,27.3188,29600.0
2010-02-09 13:50:00,37.93,37.99,37.91,37.98,12800.0,27.326,27.3692,27.3116,27.362,12800.0
2010-02-09 13:55:00,37.97,38.0,37.97,37.99,10500.0,27.3548,27.3764,27.3548,27.3692,10500.0
2010-02-09 14:00:00,37.99,38.03,37.93,37.93,50500.0,27.3692,27.3981,27.326,27.326,50500.0
2010-02-09 14:05:00,37.94,37.97,37.89,37.92,11200.0,27.3332,27.3548,27.2972,27.3188,11200.0
2010-02-09 14:10:00,37.92,37.96,37.88,37.94,11800.0,27.3188,27.3476,27.29,27.3332,11800.0
2010-02-09 14:15:00,37.94,37.94,37.8,37.82,19500.0,27.3332,27.3332,27.2324,27.2468,19500.0
2010-02-09 14:20:00,37.81,37.87,37.81,37.85,9200.0,27.2396,27.2828,27.2396,27.2684,9200.0
2010-02-09 14:25:00,37.85,37.9,37.84,37.88,9100.0,27.2684,27.3044,27.2612,27.29,9100.0
2010-02-09 14:30:00,37.89,37.92,37.88,37.88,22200.0,27.2972,27.3188,27.29,27.29,22200.0
2010-02-09 14:35:00,37.88,37.91,37.82,37.82,19300.0,27.29,27.3116,27.2468,27.2468,19300.0
2010-02-09 14:40:00,37.82,37.9,37.77,37.84,43800.0,27.2468,27.3044,27.2107,27.2612,43800.0
2010-02-09 14:45:00,37.83,37.85,37.74,37.81,34600.0,27.254,27.2684,27.1891,27.2396,34600.0
2010-02-09 14:50:00,37.8,37.8,37.69,37.72,36500.0,27.2324,27.2324,27.1531,27.1747,36500.0
2010-02-09 14:55:00,37.7,37.79,37.68,37.76,63400.0,27.1603,27.2252,27.1459,27.2035,63400.0
2010-02-09 15:00:00,37.76,37.93,37.75,37.93,30300.0,27.2035,27.326,27.1963,27.326,30300.0
2010-02-09 15:05:00,37.92,37.98,37.88,37.94,25700.0,27.3188,27.362,27.29,27.3332,25700.0
2010-02-09 15:10:00,37.94,37.94,37.85,37.92,45500.0,27.3332,27.3332,27.2684,27.3188,45500.0
2010-02-09 15:15:00,37.92,38.0,37.86,37.99,48900.0,27.3188,27.3764,27.2756,27.3692,48900.0
2010-02-09 15:20:00,37.98,38.05,37.97,38.01,40600.0,27.362,27.4125,27.3548,27.3836,40600.0
2010-02-09 15:25:00,38.02,38.07,37.95,38.0,49500.0,27.3909,27.4269,27.3404,27.3764,49500.0
2010-02-09 15:30:00,38.0,38.02,37.89,37.99,60700.0,27.3764,27.3909,27.2972,27.3692,60700.0
2010-02-09 15:35:00,37.98,37.99,37.96,37.97,43900.0,27.362,27.3692,27.3476,27.3548,43900.0
2010-02-09 15:40:00,37.95,37.95,37.88,37.89,73100.0,27.3404,27.3404,27.29,27.2972,73100.0
2010-02-09 15:45:00,37.88,37.91,37.83,37.9,82200.0,27.29,27.3116,27.254,27.3044,82200.0
2010-02-09 15:50:00,37.9,37.92,37.78,37.81,100200.0,27.3044,27.3188,27.218,27.2396,100200.0
2010-02-09 15:55:00,37.81,37.95,37.8,37.92,158400.0,27.2396,27.3404,27.2324,27.3188,158400.0
2010-02-10 09:30:00,37.8,37.93,37.55,37.88,23100.0,27.3525,27.4466,27.1716,27.4104,23100.0
2010-02-10 09:35:00,37.91,38.06,37.9,38.0,26100.0,27.4321,27.5406,27.4248,27.4972,26100.0
2010-02-10 09:40:00,38.0,38.11,37.96,38.06,36800.0,27.4972,27.5768,27.4683,27.5406,36800.0
2010-02-10 09:45:00,38.11,38.25,38.07,38.24,36600.0,27.5768,27.6781,27.5479,27.6709,36600.0
2010-02-10 09:50:00,38.25,38.28,38.22,38.25,34800.0,27.6781,27.6998,27.6564,27.6781,34800.0
2010-02-10 09:55:00,38.25,38.45,38.25,38.29,31700.0,27.6781,27.8228,27.6781,27.7071,31700.0
2010-02-10 10:00:00,38.29,38.33,38.14,38.32,85300.0,27.7071,27.736,27.5985,27.7288,85300.0
2010-02-10 10:05:00,38.31,38.31,38.17,38.23,61300.0,27.7215,27.7215,27.6202,27.6636,61300.0
2010-02-10 10:10:00,38.24,38.28,38.17,38.22,53100.0,27.6709,27.6998,27.6202,27.6564,53100.0
2010-02-10 10:15:00,38.22,38.22,38.04,38.17,45700.0,27.6564,27.6564,27.5261,27.6202,45700.0
2010-02-10 10:20:00,38.18,38.36,38.18,38.31,38200.0,27.6275,27.7577,27.6275,27.7215,38200.0
2010-02-10 10:25:00,38.32,38.35,38.24,38.34,78100.0,27.7288,27.7505,27.6709,27.7432,78100.0
2010-02-10 10:30:00,38.34,38.4,38.23,38.4,62000.0,27.7432,27.7866,27.6636,27.7866,62000.0
2010-02-10 10:35:00,38.4,38.5,38.36,38.48,25600.0,27.7866,27.859,27.7577,27.8445,25600.0
2010-02-10 10:40:00,38.48,38.6,38.47,38.51,41000.0,27.8445,27.9314,27.8373,27.8662,41000.0
2010-02-10 10:45:00,38.51,38.58,38.51,38.53,18800.0,27.8662,27.9169,27.8662,27.8807,18800.0
2010-02-10 10:50:00,38.51,38.57,38.46,38.51,40500.0,27.8662,27.9097,27.8301,27.8662,40500.0
2010-02-10 10:55:00,38.52,38.54,38.44,38.5,66600.0,27.8735,27.888,27.8156,27.859,66600.0
2010-02-10 11:00:00,38.5,38.53,38.46,38.51,46800.0,27.859,27.8807,27.8301,27.8662,46800.0
2010-02-10 11:05:00,38.52,38.57,38.5,38.56,21900.0,27.8735,27.9097,27.859,27.9024,21900.0
2010-02-10 11:10:00,38.58,38.6,38.51,38.51,18900.0,27.9169,27.9314,27.8662,27.8662,18900.0
2010-02-10 11:15:00,38.51,38.58,38.5,38.51,19300.0,27.8662,27.9169,27.859,27.8662,19300.0
2010-02-10 11:20:00,38.52,38.61,38.5,38.6,19300.0,27.8735,27.9386,27.859,27.9314,19300.0
2010-02-10 11:25:00,38.6,38.65,38.54,38.59,18800.0,27.9314,27.9676,27.888,27.9241,18800.0
2010-02-10 11:30:00,38.59,38.6,38.55,38.58,19000.0,27.9241,27.9314,27.8952,27.9169,19000.0
2010-02-10 11:35:00,38.59,38.62,38.54,38.54,14500.0,27.9241,27.9458,27.888,27.888,14500.0
2010-02-10 11:40:00,38.54,38.6,38.5,38.52,27000.0,27.888,27.9314,27.859,27.8735,27000.0
2010-02-10 11:45:00,38.51,38.52,38.47,38.51,18200.0,27.8662,27.8735,27.8373,27.8662,18200.0
2010-02-10 11:50:00,38.5,38.51,38.41,38.49,24400.0,27.859,27.8662,27.7939,27.8518,24400.0
2010-02-10 11:55:00,38.49,38.55,38.47,38.5,34800.0,27.8518,27.8952,27.8373,27.859,34800.0
2010-02-10 12:00:00,38.48,38.6,38.46,38.57,24300.0,27.8445,27.9314,27.8301,27.9097,24300.0
2010-02-10 12:05:00,38.56,38.56,38.46,38.5,79800.0,27.9024,27.9024,27.8301,27.859,79800.0
2010-02-10 12:10:00,38.48,38.5,38.45,38.48,70300.0,27.8445,27.859,27.8228,27.8445,70300.0
2010-02-10 12:15:00,38.47,38.5,38.47,38.5,25100.0,27.8373,27.859,27.8373,27.859,25100.0
2010-02-10 12:20:00,38.5,38.57,38.44,38.57,40200.0,27.859,27.9097,27.8156,27.9097,40200.0
2010-02-10 12:25:00,38.58,38.67,38.58,38.65,16300.0,27.9169,27.982,27.9169,27.9676,16300.0
2010-02-10 12:30:00,38.66,38.7,38.55,38.56,24300.0,27.9748,28.0037,27.8952,27.9024,24300.0
2010-02-10 12:35:00,38.56,38.59,38.5,38.52,16200.0,27.9024,27.9241,27.859,27.8735,16200.0
2010-02-10 12:40:00,38.52,38.59,38.51,38.57,19200.0,27.8735,27.9241,27.8662,27.9097,19200.0
2010-02-10 12:45:00,38.55,38.55,38.49,38.5,29100.0,27.8952,27.8952,27.8518,27.859,29100.0
2010-02-10 12:50:00,38.5,38.5,38.47,38.5,27400.0,27.859,27.859,27.8373,27.859,27400.0
2010-02-10 12:55:00,38.5,38.5,38.46,38.48,38700.0,27.859,27.859,27.8301,27.8445,38700.0
2010-02-10 13:00:00,38.48,38.54,38.45,38.46,59300.0,27.8445,27.888,27.8228,27.8301,59300.0
2010-02-10 13:05:00,38.46,38.47,38.41,38.45,53100.0,27.8301,27.8373,27.7939,27.8228,53100.0
2010-02-10 13:10:00,38.45,38.54,38.44,38.49,28000.0,27.8228,27.888,27.8156,27.8518,28000.0
2010-02-10 13:15:00,38.48,38.52,38.43,38.52,28700.0,27.8445,27.8735,27.8084,27.8735,28700.0
2010-02-10 13:20:00,38.52,38.58,38.5,38.58,10000.0,27.8735,27.9169,27.859,27.9169,10000.0
2010-02-10 13:25:00,38.59,38.68,38.58,38.65,23600.0,27.9241,27.9893,27.9169,27.9676,23600.0
2010-02-10 13:30:00,38.64,38.67,38.58,38.65,39400.0,27.9603,27.982,27.9169,27.9676,39400.0
2010-02-10 13:35:00,38.66,38.7,38.65,38.65,16200.0,27.9748,28.0037,27.9676,27.9676,16200.0
2010-02-10 13:40:00,38.64,38.66,38.59,38.65,15100.0,27.9603,27.9748,27.9241,27.9676,15100.0
2010-02-10 13:45:00,38.68,38.73,38.66,38.72,11800.0,27.9893,28.0254,27.9748,28.0182,11800.0
2010-02-10 13:50:00,38.72,38.76,38.71,38.73,10500.0,28.0182,28.0471,28.011,28.0254,10500.0
2010-02-10 13:55:00,38.72,38.72,38.58,38.66,8300.0,28.0182,28.0182,27.9169,27.9748,8300.0
2010-02-10 14:00:00,38.66,38.7,38.64,38.65,14700.0,27.9748,28.0037,27.9603,27.9676,14700.0
2010-02-10 14:05:00,38.65,38.67,38.6,38.6,15700.0,27.9676,27.982,27.9314,27.9314,15700.0
2010-02-10 14:10:00,38.6,38.6,38.47,38.49,28100.0,27.9314,27.9314,27.8373,27.8518,28100.0
2010-02-10 14:15:00,38.49,38.58,38.46,38.54,20600.0,27.8518,27.9169,27.8301,27.888,20600.0
2010-02-10 14:20:00,38.52,38.52,38.39,38.49,31800.0,27.8735,27.8735,27.7794,27.8518,31800.0
2010-02-10 14:25:00,38.5,38.53,38.48,38.48,21100.0,27.859,27.8807,27.8445,27.8445,21100.0
2010-02-10 14:30:00,38.49,38.52,38.48,38.49,36800.0,27.8518,27.8735,27.8445,27.8518,36800.0
2010-02-10 14:35:00,38.49,38.49,38.45,38.47,36900.0,27.8518,27.8518,27.8228,27.8373,36900.0
2010-02-10 14:40:00,38.47,38.5,38.47,38.49,28500.0,27.8373,27.859,27.8373,27.8518,28500.0
2010-02-10 14:45:00,38.49,38.51,38.45,38.47,47500.0,27.8518,27.8662,27.8228,27.8373,47500.0
2010-02-10 14:50:00,38.46,38.49,38.41,38.43,22100.0,27.8301,27.8518,27.7939,27.8084,22100.0
2010-02-10 14:55:00,38.44,38.44,38.4,38.44,6000.0,27.8156,27.8156,27.7866,27.8156,6000.0
2010-02-10 15:00:00,38.44,38.56,38.44,38.56,20900.0,27.8156,27.9024,27.8156,27.9024,20900.0
2010-02-10 15:05:00,38.56,38.57,38.48,38.54,25700.0,27.9024,27.9097,27.8445,27.888,25700.0
2010-02-10 15:10:00,38.54,38.58,38.5,38.51,18200.0,27.888,27.9169,27.859,27.8662,18200.0
2010-02-10 15:15:00,38.51,38.59,38.49,38.57,50700.0,27.8662,27.9241,27.8518,27.9097,50700.0
2010-02-10 15:20:00,38.56,38.67,38.54,38.63,27700.0,27.9024,27.982,27.888,27.9531,27700.0
2010-02-10 15:25:00,38.63,38.69,38.62,38.68,29900.0,27.9531,27.9965,27.9458,27.9893,29900.0
2010-02-10 15:30:00,38.68,38.69,38.46,38.46,99300.0,27.9893,27.9965,27.8301,27.8301,99300.0
2010-02-10 15:35:00,38.46,38.47,38.4,38.45,71900.0,27.8301,27.8373,27.7866,27.8228,71900.0
2010-02-10 15:40:00,38.45,38.47,38.41,38.42,64800.0,27.8228,27.8373,27.7939,27.8011,64800.0
2010-02-10 15:45:00,38.42,38.51,38.42,38.47,64700.0,27.8011,27.8662,27.8011,27.8373,64700.0
2010-02-10 15:50:00,38.47,38.52,38.42,38.45,165000.0,27.8373,27.8735,27.8011,27.8228,165000.0
2010-02-10 15:55:00,38.45,38.57,38.45,38.52,132900.0,27.8228,27.9097,27.8228,27.8735,132900.0
2010-02-11 09:30:00,38.41,38.48,38.06,38.16,26200.0,27.7939,27.8445,27.5406,27.613,26200.0
2010-02-11 09:35:00,38.21,38.21,38.03,38.13,47600.0,27.6492,27.6492,27.5189,27.5913,47600.0
2010-02-11 09:40:00,38.1,38.17,38.08,38.12,15100.0,27.5696,27.6202,27.5551,27.584,15100.0
2010-02-11 09:45:00,38.14,38.16,37.97,38.03,56000.0,27.5985,27.613,27.4755,27.5189,56000.0
2010-02-11 09:50:00,38.0,38.1,37.99,38.03,40500.0,27.4972,27.5696,27.49,27.5189,40500.0
2010-02-11 09:55:00,38.02,38.22,37.99,38.06,22000.0,27.5117,27.6564,27.49,27.5406,22000.0
2010-02-11 10:00:00,38.05,38.07,37.91,37.99,21600.0,27.5334,27.5479,27.4321,27.49,21600.0
2010-02-11 10:05:00,37.98,38.1,37.97,38.03,27400.0,27.4827,27.5696,27.4755,27.5189,27400.0
2010-02-11 10:10:00,38.03,38.2,38.02,38.1,38800.0,27.5189,27.6419,27.5117,27.5696,38800.0
2010-02-11 10:15:00,38.1,38.11,38.04,38.1,32700.0,27.5696,27.5768,27.5261,27.5696,32700.0
2010-02-11 10:20:00,38.09,38.17,38.0,38.13,27700.0,27.5623,27.6202,27.4972,27.5913,27700.0
2010-02-11 10:25:00,38.14,38.19,38.08,38.13,9700.0,27.5985,27.6347,27.5551,27.5913,9700.0
2010-02-11 10:30:00,38.12,38.13,37.94,37.98,20500.0,27.584,27.5913,27.4538,27.4827,20500.0
2010-02-11 10:35:00,38.0,38.04,37.94,38.03,48100.0,27.4972,27.5261,27.4538,27.5189,48100.0
2010-02-11 10:40:00,38.01,38.04,37.96,38.02,14300.0,27.5044,27.5261,27.4683,27.5117,14300.0
2010-02-11 10:45:00,38.03,38.14,37.97,38.0,11000.0,27.5189,27.5985,27.4755,27.4972,11000.0
2010-02-11 10:50:00,38.0,38.05,37.93,38.05,15900.0,27.4972,27.5334,27.4466,27.5334,15900.0
2010-02-11 10:55:00,38.04,38.05,37.93,37.95,41900.0,27.5261,27.5334,27.4466,27.461,41900.0
2010-02-11 11:00:00,37.94,38.06,37.94,38.05,7700.0,27.4538,27.5406,27.4538,27.5334,7700.0
2010-02-11 11:05:00,38.04,38.08,37.93,38.02,19600.0,27.5261,27.5551,27.4466,27.5117,19600.0
2010-02-11 11:10:00,38.01,38.11,38.0,38.04,32900.0,27.5044,27.5768,27.4972,27.5261,32900.0
2010-02-11 11:15:00,38.03,38.11,37.95,38.0,21900.0,27.5189,27.5768,27.461,27.4972,21900.0
2010-02-11 11:20:00,38.0,38.09,37.97,38.06,17100.0,27.4972,27.5623,27.4755,27.5406,17100.0
2010-02-11 11:25:00,38.07,38.14,38.06,38.09,18200.0,27.5479,27.5985,27.5406,27.5623,18200.0
2010-02-11 11:30:00,38.11,38.14,38.02,38.08,23100.0,27.5768,27.5985,27.5117,27.5551,23100.0
2010-02-11 11:35:00,38.08,38.13,38.02,38.02,22100.0,27.5551,27.5913,27.5117,27.5117,22100.0
2010-02-11 11:40:00,38.02,38.21,37.97,38.16,16300.0,27.5117,27.6492,27.4755,27.613,16300.0
2010-02-11 11:45:00,38.16,38.21,38.14,38.17,40800.0,27.613,27.6492,27.5985,27.6202,40800.0
2010-02-11 11:50:00,38.17,38.25,38.15,38.25,19000.0,27.6202,27.6781,27.6057,27.6781,19000.0
2010-02-11 11:55:00,38.26,38.29,38.17,38.18,20100.0,27.6853,27.7071,27.6202,27.6275,20100.0
2010-02-11 12:00:00,38.19,38.22,38.17,38.2,9300.0,27.6347,27.6564,27.6202,27.6419,9300.0
2010-02-11 12:05:00,38.2,38.2,38.15,38.19,7600.0,27.6419,27.6419,27.6057,27.6347,7600.0
2010-02-11 12:10:00,38.22,38.25,38.2,38.21,16900.0,27.6564,27.6781,27.6419,27.6492,16900.0
2010-02-11 12:15:00,38.22,38.25,38.21,38.21,36500.0,27.6564,27.6781,27.6492,27.6492,36500.0
2010-02-11 12:20:00,38.21,38.21,38.13,38.15,25000.0,27.6492,27.6492,27.5913,27.6057,25000.0
2010-02-11 12:25:00,38.15,38.15,38.09,38.09,18800.0,27.6057,27.6057,27.5623,27.5623,18800.0
2010-02-11 12:30:00,38.09,38.1,38.09,38.1,8500.0,27.5623,27.5696,27.5623,27.5696,8500.0
2010-02-11 12:35:00,38.09,38.16,38.08,38.15,26400.0,27.5623,27.613,27.5551,27.6057,26400.0
2010-02-11 12:40:00,38.15,38.21,38.14,38.2,10000.0,27.6057,27.6492,27.5985,27.6419,10000.0
2010-02-11 12:45:00,38.2,38.23,38.19,38.2,9700.0,27.6419,27.6636,27.6347,27.6419,9700.0
2010-02-11 12:50:00,38.2,38.21,38.17,38.19,21600.0,27.6419,27.6492,27.6202,27.6347,21600.0
2010-02-11 12:55:00,38.18,38.23,38.16,38.18,61200.0,27.6275,27.6636,27.613,27.6275,61200.0
2010-02-11 13:00:00,38.17,38.18,38.13,38.13,9100.0,27.6202,27.6275,27.5913,27.5913,9100.0
2010-02-11 13:05:00,38.13,38.17,38.11,38.15,6100.0,27.5913,27.6202,27.5768,27.6057,6100.0
2010-02-11 13:10:00,38.16,38.22,38.15,38.22,6800.0,27.613,27.6564,27.6057,27.6564,6800.0
2010-02-11 13:15:00,38.23,38.25,38.21,38.25,4400.0,27.6636,27.6781,27.6492,27.6781,4400.0
2010-02-11 13:20:00,38.25,38.33,38.25,38.33,9000.0,27.6781,27.736,27.6781,27.736,9000.0
2010-02-11 13:25:00,38.33,38.43,38.33,38.41,60500.0,27.736,27.8084,27.736,27.7939,60500.0
2010-02-11 13:30:00,38.41,38.5,38.39,38.47,65300.0,27.7939,27.859,27.7794,27.8373,65300.0
2010-02-11 13:35:00,38.47,38.47,38.3,38.3,43000.0,27.8373,27.8373,27.7143,27.7143,43000.0
2010-02-11 13:40:00,38.3,38.32,38.28,38.32,49100.0,27.7143,27.7288,27.6998,27.7288,49100.0
2010-02-11 13:45:00,38.31,38.4,38.31,38.33,52900.0,27.7215,27.7866,27.7215,27.736,52900.0
2010-02-11 13:50:00,38.33,38.36,38.32,38.36,12200.0,27.736,27.7577,27.7288,27.7577,12200.0
2010-02-11 13:55:00,38.34,38.37,38.29,38.3,42100.0,27.7432,27.7649,27.7071,27.7143,42100.0
2010-02-11 14:00:00,38.3,38.3,38.26,38.28,21900.0,27.7143,27.7143,27.6853,27.6998,21900.0
2010-02-11 14:05:00,38.28,38.3,38.24,38.24,50200.0,27.6998,27.7143,27.6709,27.6709,50200.0
2010-02-11 14:10:00,38.25,38.25,38.16,38.16,41100.0,27.6781,27.6781,27.613,27.613,41100.0
2010-02-11 14:15:00,38.16,38.19,38.14,38.17,33300.0,27.613,27.6347,27.5985,27.6202,33300.0
2010-02-11 14:20:00,38.16,38.17,38.1,38.11,23500.0,27.613,27.6202,27.5696,27.5768,23500.0
2010-02-11 14:25:00,38.12,38.24,38.11,38.23,25600.0,27.584,27.6709,27.5768,27.6636,25600.0
2010-02-11 14:30:00,38.22,38.24,38.12,38.13,24800.0,27.6564,27.6709,27.584,27.5913,24800.0
2010-02-11 14:35:00,38.13,38.13,38.08,38.1,41100.0,27.5913,27.5913,27.5551,27.5696,41100.0
2010-02-11 14:40:00,38.09,38.1,38.08,38.1,24400.0,27.5623,27.5696,27.5551,27.5696,24400.0
2010-02-11 14:45:00,38.09,38.1,38.04,38.05,41700.0,27.5623,27.5696,27.5261,27.5334,41700.0
2010-02-11 14:50:00,38.05,38.1,38.02,38.02,37100.0,27.5334,27.5696,27.5117,27.5117,37100.0
2010-02-11 14:55:00,38.02,38.1,38.02,38.08,34500.0,27.5117,27.5696,27.5117,27.5551,34500.0
2010-02-11 15:00:00,38.07,38.08,38.05,38.05,32400.0,27.5479,27.5551,27.5334,27.5334,32400.0
2010-02-11 15:05:00,38.05,38.12,38.05,38.09,39300.0,27.5334,27.584,27.5334,27.5623,39300.0
2010-02-11 15:10:00,38.09,38.14,38.07,38.11,33600.0,27.5623,27.5985,27.5479,27.5768,33600.0
2010-02-11 15:15:00,38.11,38.11,38.03,38.03,19700.0,27.5768,27.5768,27.5189,27.5189,19700.0
2010-02-11 15:20:00,38.03,38.04,37.96,37.97,38800.0,27.5189,27.5261,27.4683,27.4755,38800.0
2010-02-11 15:25:00,37.97,38.01,37.94,38.01,64900.0,27.4755,27.5044,27.4538,27.5044,64900.0
2010-02-11 15:30:00,38.0,38.04,37.99,38.02,50100.0,27.4972,27.5261,27.49,27.5117,50100.0
2010-02-11 15:35:00,38.02,38.03,37.96,37.96,35900.0,27.5117,27.5189,27.4683,27.4683,35900.0
2010-02-11 15:40:00,37.97,38.02,37.96,38.01,47200.0,27.4755,27.5117,27.4683,27.5044,47200.0
2010-02-11 15:45:00,38.01,38.04,37.95,37.95,78200.0,27.5044,27.5261,27.461,27.461,78200.0
2010-02-11 15:50:00,37.95,38.08,37.94,38.06,67300.0,27.461,27.5551,27.4538,27.5406,67300.0
2010-02-11 15:55:00,38.07,38.1,38.02,38.04,133100.0,27.5479,27.5696,27.5117,27.5261,133100.0
2010-02-12 09:30:00,37.7,37.78,37.54,37.66,36300.0,27.2801,27.338,27.1643,27.2512,36300.0
2010-02-12 09:35:00,37.64,37.66,37.4,37.44,51300.0,27.2367,27.2512,27.063,27.092,51300.0
2010-02-12 09:40:00,37.45,37.45,37.29,37.31,23500.0,27.0992,27.0992,26.9834,26.9979,23500.0
2010-02-12 09:45:00,37.33,37.43,37.23,37.32,20700.0,27.0124,27.0847,26.94,27.0051,20700.0
2010-02-12 09:50:00,37.32,37.36,37.24,37.3,13400.0,27.0051,27.0341,26.9473,26.9907,13400.0
2010-02-12 09:55:00,37.3,37.48,37.29,37.35,20100.0,26.9907,27.1209,26.9834,27.0269,20100.0
2010-02-12 10:00:00,37.36,37.36,37.14,37.17,49100.0,27.0341,27.0341,26.8749,26.8966,49100.0
2010-02-12 10:05:00,37.18,37.37,37.16,37.36,31600.0,26.9038,27.0413,26.8894,27.0341,31600.0
2010-02-12 10:10:00,37.36,37.42,37.32,37.34,22600.0,27.0341,27.0775,27.0051,27.0196,22600.0
2010-02-12 10:15:00,37.33,37.47,37.33,37.35,17900.0,27.0124,27.1137,27.0124,27.0269,17900.0
2010-02-12 10:20:00,37.33,37.39,37.3,37.32,12900.0,27.0124,27.0558,26.9907,27.0051,12900.0
2010-02-12 10:25:00,37.31,37.4,37.25,37.35,30900.0,26.9979,27.063,26.9545,27.0269,30900.0
2010-02-12 10:30:00,37.35,37.44,37.32,37.4,25600.0,27.0269,27.092,27.0051,27.063,25600.0
2010-02-12 10:35:00,37.42,37.43,37.34,37.36,28200.0,27.0775,27.0847,27.0196,27.0341,28200.0
2010-02-12 10:40:00,37.36,37.41,37.35,37.35,33100.0,27.0341,27.0703,27.0269,27.0269,33100.0
2010-02-12 10:45:00,37.36,37.51,37.35,37.47,33100.0,27.0341,27.1426,27.0269,27.1137,33100.0
2010-02-12 10:50:00,37.46,37.49,37.44,37.49,12800.0,27.1065,27.1282,27.092,27.1282,12800.0
2010-02-12 10:55:00,37.47,37.51,37.42,37.48,12700.0,27.1137,27.1426,27.0775,27.1209,12700.0
2010-02-12 11:00:00,37.48,37.51,37.41,37.47,36100.0,27.1209,27.1426,27.0703,27.1137,36100.0
2010-02-12 11:05:00,37.48,37.54,37.48,37.52,11000.0,27.1209,27.1643,27.1209,27.1499,11000.0
2010-02-12 11:10:00,37.52,37.61,37.48,37.6,14500.0,27.1499,27.215,27.1209,27.2078,14500.0
2010-02-12 11:15:00,37.61,37.64,37.56,37.58,21500.0,27.215,27.2367,27.1788,27.1933,21500.0
2010-02-12 11:20:00,37.58,37.71,37.58,37.65,25000.0,27.1933,27.2874,27.1933,27.2439,25000.0
2010-02-12 11:25:00,37.66,37.72,37.65,37.69,33700.0,27.2512,27.2946,27.2439,27.2729,33700.0
2010-02-12 11:30:00,37.71,37.76,37.64,37.65,26700.0,27.2874,27.3235,27.2367,27.2439,26700.0
2010-02-12 11:35:00,37.65,37.74,37.65,37.71,26500.0,27.2439,27.3091,27.2439,27.2874,26500.0
2010-02-12 11:40:00,37.71,37.81,37.7,37.76,12400.0,27.2874,27.3597,27.2801,27.3235,12400.0
2010-02-12 11:45:00,37.74,37.79,37.74,37.74,10300.0,27.3091,27.3452,27.3091,27.3091,10300.0
2010-02-12 11:50:00,37.74,37.75,37.68,37.75,17600.0,27.3091,27.3163,27.2656,27.3163,17600.0
2010-02-12 11:55:00,37.75,37.82,37.73,37.77,36900.0,27.3163,27.367,27.3018,27.3308,36900.0
2010-02-12 12:00:00,37.78,37.87,37.78,37.85,24800.0,27.338,27.4031,27.338,27.3887,24800.0
2010-02-12 12:05:00,37.87,37.89,37.82,37.85,32700.0,27.4031,27.4176,27.367,27.3887,32700.0
2010-02-12 12:10:00,37.86,37.92,37.82,37.9,61600.0,27.3959,27.4393,27.367,27.4248,61600.0
2010-02-12 12:15:00,37.89,38.06,37.89,37.99,45200.0,27.4176,27.5406,27.4176,27.49,45200.0
2010-02-12 12:20:00,37.99,38.05,37.94,37.95,16000.0,27.49,27.5334,27.4538,27.461,16000.0
2010-02-12 12:25:00,37.95,37.95,37.85,37.88,10800.0,27.461,27.461,27.3887,27.4104,10800.0
2010-02-12 12:30:00,37.89,37.94,37.83,37.89,21300.0,27.4176,27.4538,27.3742,27.4176,21300.0
2010-02-12 12:35:00,37.89,37.93,37.81,37.81,20500.0,27.4176,27.4466,27.3597,27.3597,20500.0
2010-02-12 12:40:00,37.81,37.86,37.79,37.85,18900.0,27.3597,27.3959,27.3452,27.3887,18900.0
2010-02-12 12:45:00,37.85,37.9,37.85,37.9,20200.0,27.3887,27.4248,27.3887,27.4248,20200.0
2010-02-12 12:50:00,37.9,37.95,37.89,37.92,27300.0,27.4248,27.461,27.4176,27.4393,27300.0
2010-02-12 12:55:00,37.92,37.93,37.82,37.87,10200.0,27.4393,27.4466,27.367,27.4031,10200.0
2010-02-12 13:00:00,37.87,37.9,37.83,37.87,13900.0,27.4031,27.4248,27.3742,27.4031,13900.0
2010-02-12 13:05:00,37.88,37.97,37.88,37.97,20200.0,27.4104,27.4755,27.4104,27.4755,20200.0
2010-02-12 13:10:00,37.97,37.98,37.91,37.91,27500.0,27.4755,27.4827,27.4321,27.4321,27500.0
2010-02-12 13:15:00,37.9,37.9,37.74,37.76,17500.0,27.4248,27.4248,27.3091,27.3235,17500.0
2010-02-12 13:20:00,37.74,37.78,37.66,37.75,33400.0,27.3091,27.338,27.2512,27.3163,33400.0
2010-02-12 13:25:00,37.74,37.75,37.72,37.74,12900.0,27.3091,27.3163,27.2946,27.3091,12900.0
2010-02-12 13:30:00,37.73,37.73,37.65,37.73,22800.0,27.3018,27.3018,27.2439,27.3018,22800.0
2010-02-12 13:35:00,37.73,37.8,37.72,37.79,28000.0,27.3018,27.3525,27.2946,27.3452,28000.0
2010-02-12 13:40:00,37.79,37.91,37.78,37.9,30600.0,27.3452,27.4321,27.338,27.4248,30600.0
2010-02-12 13:45:00,37.9,37.9,37.88,37.9,9500.0,27.4248,27.4248,27.4104,27.4248,9500.0
2010-02-12 13:50:00,37.9,37.91,37.82,37.86,16700.0,27.4248,27.4321,27.367,27.3959,16700.0
2010-02-12 13:55:00,37.86,37.86,37.82,37.84,7200.0,27.3959,27.3959,27.367,27.3814,7200.0
2010-02-12 14:00:00,37.85,37.92,37.84,37.9,10900.0,27.3887,27.4393,27.3814,27.4248,10900.0
2010-02-12 14:05:00,37.9,37.94,37.9,37.93,9100.0,27.4248,27.4538,27.4248,27.4466,9100.0
2010-02-12 14:10:00,37.95,38.11,37.95,38.02,49900.0,27.461,27.5768,27.461,27.5117,49900.0
2010-02-12 14:15:00,38.03,38.08,38.03,38.05,16100.0,27.5189,27.5551,27.5189,27.5334,16100.0
2010-02-12 14:20:00,38.06,38.21,38.05,38.1,24100.0,27.5406,27.6492,27.5334,27.5696,24100.0
2010-02-12 14:25:00,38.1,38.16,38.06,38.13,27000.0,27.5696,27.613,27.5406,27.5913,27000.0
2010-02-12 14:30:00,38.11,38.18,38.1,38.15,25100.0,27.5768,27.6275,27.5696,27.6057,25100.0
2010-02-12 14:35:00,38.15,38.15,38.04,38.1,17000.0,27.6057,27.6057,27.5261,27.5696,17000.0
2010-02-12 14:40:00,38.09,38.09,38.04,38.06,8900.0,27.5623,27.5623,27.5261,27.5406,8900.0
2010-02-12 14:45:00,38.07,38.11,38.06,38.08,36800.0,27.5479,27.5768,27.5406,27.5551,36800.0
2010-02-12 14:50:00,38.08,38.17,38.08,38.14,27000.0,27.5551,27.6202,27.5551,27.5985,27000.0
2010-02-12 14:55:00,38.14,38.15,38.01,38.03,12900.0,27.5985,27.6057,27.5044,27.5189,12900.0
2010-02-12 15:00:00,38.02,38.06,37.92,38.05,89400.0,27.5117,27.5406,27.4393,27.5334,89400.0
2010-02-12 15:05:00,38.05,38.14,38.05,38.14,20900.0,27.5334,27.5985,27.5334,27.5985,20900.0
2010-02-12 15:10:00,38.13,38.13,38.04,38.09,45000.0,27.5913,27.5913,27.5261,27.5623,45000.0
2010-02-12 15:15:00,38.09,38.1,38.06,38.07,29600.0,27.5623,27.5696,27.5406,27.5479,29600.0
2010-02-12 15:20:00,38.07,38.12,38.05,38.1,33000.0,27.5479,27.584,27.5334,27.5696,33000.0
2010-02-12 15:25:00,38.1,38.13,38.03,38.03,13900.0,27.5696,27.5913,27.5189,27.5189,13900.0
2010-02-12 15:30:00,38.04,38.08,37.98,38.08,50700.0,27.5261,27.5551,27.4827,27.5551,50700.0
2010-02-12 15:35:00,38.09,38.14,38.08,38.09,33000.0,27.5623,27.5985,27.5551,27.5623,33000.0
2010-02-12 15:40:00,38.09,38.27,38.08,38.19,55000.0,27.5623,27.6926,27.5551,27.6347,55000.0
2010-02-12 15:45:00,38.18,38.3,38.18,38.26,52300.0,27.6275,27.7143,27.6275,27.6853,52300.0
2010-02-12 15:50:00,38.26,38.3,38.17,38.28,58200.0,27.6853,27.7143,27.6202,27.6998,58200.0
2010-02-12 15:55:00,38.28,38.32,38.16,38.31,161000.0,27.6998,27.7288,27.613,27.7215,161000.0
2010-02-16 09:30:00,38.61,38.84,38.51,38.78,32600.0,27.9386,28.105,27.8662,28.0616,32600.0
2010-02-16 09:35:00,38.76,38.83,38.6,38.79,21600.0,28.0471,28.0978,27.9314,28.0689,21600.0
2010-02-16 09:40:00,38.8,38.81,38.63,38.66,17900.0,28.0761,28.0833,27.9531,27.9748,17900.0
2010-02-16 09:45:00,38.63,38.68,38.5,38.62,13700.0,27.9531,27.9893,27.859,27.9458,13700.0
2010-02-16 09:50:00,38.61,38.67,38.55,38.55,13500.0,27.9386,27.982,27.8952,27.8952,13500.0
2010-02-16 09:55:00,38.56,38.56,38.4,38.49,20500.0,27.9024,27.9024,27.7866,27.8518,20500.0
2010-02-16 10:00:00,38.5,38.57,38.46,38.46,13700.0,27.859,27.9097,27.8301,27.8301,13700.0
2010-02-16 10:05:00,38.47,38.5,38.35,38.35,24000.0,27.8373,27.859,27.7505,27.7505,24000.0
2010-02-16 10:10:00,38.35,38.37,38.33,38.33,26000.0,27.7505,27.7649,27.736,27.736,26000.0
2010-02-16 10:15:00,38.35,38.45,38.32,38.45,33100.0,27.7505,27.8228,27.7288,27.8228,33100.0
2010-02-16 10:20:00,38.46,38.47,38.39,38.45,13600.0,27.8301,27.8373,27.7794,27.8228,13600.0
2010-02-16 10:25:00,38.46,38.5,38.45,38.5,18800.0,27.8301,27.859,27.8228,27.859,18800.0
2010-02-16 10:30:00,38.5,38.71,38.5,38.7,49100.0,27.859,28.011,27.859,28.0037,49100.0
2010-02-16 10:35:00,38.69,38.81,38.67,38.81,25600.0,27.9965,28.0833,27.982,28.0833,25600.0
2010-02-16 10:40:00,38.81,38.9,38.81,38.86,21500.0,28.0833,28.1485,28.0833,28.1195,21500.0
2010-02-16 10:45:00,38.86,38.86,38.81,38.82,12300.0,28.1195,28.1195,28.0833,28.0906,12300.0
2010-02-16 10:50:00,38.81,38.81,38.72,38.74,16500.0,28.0833,28.0833,28.0182,28.0327,16500.0
2010-02-16 10:55:00,38.75,38.77,38.67,38.68,11800.0,28.0399,28.0544,27.982,27.9893,11800.0
2010-02-16 11:00:00,38.68,38.81,38.68,38.8,10300.0,27.9893,28.0833,27.9893,28.0761,10300.0
2010-02-16 11:05:00,38.81,38.82,38.74,38.78,21300.0,28.0833,28.0906,28.0327,28.0616,21300.0
2010-02-16 11:10:00,38.78,38.81,38.78,38.81,23000.0,28.0616,28.0833,28.0616,28.0833,23000.0
2010-02-16 11:15:00,38.8,38.84,38.78,38.8,34500.0,28.0761,28.105,28.0616,28.0761,34500.0
2010-02-16 11:20:00,38.81,38.87,38.79,38.82,16000.0,28.0833,28.1267,28.0689,28.0906,16000.0
2010-02-16 11:25:00,38.82,38.84,38.79,38.84,12200.0,28.0906,28.105,28.0689,28.105,12200.0
2010-02-16 11:30:00,38.84,38.92,38.83,38.88,19300.0,28.105,28.1629,28.0978,28.134,19300.0
2010-02-16 11:35:00,38.89,38.93,38.89,38.92,6300.0,28.1412,28.1702,28.1412,28.1629,6300.0
2010-02-16 11:40:00,38.92,39.0,38.9,38.97,12700.0,28.1629,28.2208,28.1485,28.1991,12700.0
2010-02-16 11:45:00,38.97,38.97,38.86,38.86,13600.0,28.1991,28.1991,28.1195,28.1195,13600.0
2010-02-16 11:50:00,38.87,38.94,38.85,38.93,17100.0,28.1267,28.1774,28.1123,28.1702,17100.0
2010-02-16 11:55:00,38.93,38.93,38.86,38.89,4100.0,28.1702,28.1702,28.1195,28.1412,4100.0
2010-02-16 12:00:00,38.9,38.9,38.81,38.88,17300.0,28.1485,28.1485,28.0833,28.134,17300.0
2010-02-16 12:05:00,38.88,38.93,38.86,38.92,10100.0,28.134,28.1702,28.1195,28.1629,10100.0
2010-02-16 12:10:00,38.94,38.98,38.92,38.98,29800.0,28.1774,28.2063,28.1629,28.2063,29800.0
2010-02-16 12:15:00,38.98,38.99,38.97,38.97,6000.0,28.2063,28.2136,28.1991,28.1991,6000.0
2010-02-16 12:20:00,38.99,38.99,38.93,38.96,8600.0,28.2136,28.2136,28.1702,28.1919,8600.0
2010-02-16 12:25:00,38.96,38.98,38.88,38.9,7700.0,28.1919,28.2063,28.134,28.1485,7700.0
2010-02-16 12:30:00,38.9,38.9,38.83,38.83,15100.0,28.1485,28.1485,28.0978,28.0978,15100.0
2010-02-16 12:35:00,38.84,38.91,38.84,38.9,7900.0,28.105,28.1557,28.105,28.1485,7900.0
2010-02-16 12:40:00,38.89,38.93,38.88,38.89,6200.0,28.1412,28.1702,28.134,28.1412,6200.0
2010-02-16 12:45:00,38.89,38.91,38.89,38.9,5700.0,28.1412,28.1557,28.1412,28.1485,5700.0
2010-02-16 12:50:00,38.91,38.91,38.86,38.89,13300.0,28.1557,28.1557,28.1195,28.1412,13300.0
2010-02-16 12:55:00,38.88,38.92,38.85,38.92,9500.0,28.134,28.1629,28.1123,28.1629,9500.0
2010-02-16 13:00:00,38.92,38.93,38.81,38.82,16700.0,28.1629,28.1702,28.0833,28.0906,16700.0
2010-02-16 13:05:00,38.81,38.88,38.81,38.86,9600.0,28.0833,28.134,28.0833,28.1195,9600.0
2010-02-16 13:10:00,38.87,39.0,38.87,38.97,17100.0,28.1267,28.2208,28.1267,28.1991,17100.0
2010-02-16 13:15:00,38.97,39.0,38.96,38.97,8200.0,28.1991,28.2208,28.1919,28.1991,8200.0
2010-02-16 13:20:00,38.97,38.98,38.95,38.95,5500.0,28.1991,28.2063,28.1846,28.1846,5500.0
2010-02-16 13:25:00,38.96,39.0,38.93,38.99,11900.0,28.1919,28.2208,28.1702,28.2136,11900.0
2010-02-16 13:30:00,39.0,39.0,38.98,38.99,33900.0,28.2208,28.2208,28.2063,28.2136,33900.0
2010-02-16 13:35:00,39.0,39.0,38.96,38.98,24800.0,28.2208,28.2208,28.1919,28.2063,24800.0
2010-02-16 13:40:00,38.97,38.99,38.97,38.97,3500.0,28.1991,28.2136,28.1991,28.1991,3500.0
2010-02-16 13:45:00,38.97,39.0,38.96,39.0,7500.0,28.1991,28.2208,28.1919,28.2208,7500.0
2010-02-16 13:50:00,38.99,39.0,38.98,39.0,5800.0,28.2136,28.2208,28.2063,28.2208,5800.0
2010-02-16 13:55:00,38.99,39.0,38.99,39.0,7400.0,28.2136,28.2208,28.2136,28.2208,7400.0
2010-02-16 14:00:00,38.99,39.0,38.97,38.98,9500.0,28.2136,28.2208,28.1991,28.2063,9500.0
2010-02-16 14:05:00,38.98,38.99,38.96,38.96,10200.0,28.2063,28.2136,28.1919,28.1919,10200.0
2010-02-16 14:10:00,38.96,38.99,38.94,38.97,9600.0,28.1919,28.2136,28.1774,28.1991,9600.0
2010-02-16 14:15:00,38.96,38.98,38.95,38.97,10300.0,28.1919,28.2063,28.1846,28.1991,10300.0
2010-02-16 14:20:00,38.96,38.97,38.89,38.9,14800.0,28.1919,28.1991,28.1412,28.1485,14800.0
2010-02-16 14:25:00,38.9,39.0,38.9,38.99,27300.0,28.1485,28.2208,28.1485,28.2136,27300.0
2010-02-16 14:30:00,38.99,38.99,38.91,38.93,19900.0,28.2136,28.2136,28.1557,28.1702,19900.0
2010-02-16 14:35:00,38.93,38.96,38.92,38.93,14000.0,28.1702,28.1919,28.1629,28.1702,14000.0
2010-02-16 14:40:00,38.91,38.99,38.91,38.98,19300.0,28.1557,28.2136,28.1557,28.2063,19300.0
2010-02-16 14:45:00,38.97,38.98,38.95,38.97,11300.0,28.1991,28.2063,28.1846,28.1991,11300.0
2010-02-16 14:50:00,38.97,39.0,38.96,38.99,29900.0,28.1991,28.2208,28.1919,28.2136,29900.0
2010-02-16 14:55:00,38.98,39.0,38.95,38.98,17300.0,28.2063,28.2208,28.1846,28.2063,17300.0
2010-02-16 15:00:00,38.98,39.0,38.98,38.99,10400.0,28.2063,28.2208,28.2063,28.2136,10400.0
2010-02-16 15:05:00,38.98,39.0,38.97,38.98,24600.0,28.2063,28.2208,28.1991,28.2063,24600.0
2010-02-16 15:10:00,38.98,38.99,38.97,38.98,14700.0,28.2063,28.2136,28.1991,28.2063,14700.0
2010-02-16 15:15:00,38.99,39.05,38.99,39.05,23100.0,28.2136,28.257,28.2136,28.257,23100.0
2010-02-16 15:20:00,39.05,39.1,39.04,39.05,17500.0,28.257,28.2932,28.2498,28.257,17500.0
2010-02-16 15:25:00,39.05,39.13,39.04,39.11,22700.0,28.257,28.3149,28.2498,28.3004,22700.0
2010-02-16 15:30:00,39.11,39.19,39.09,39.18,51200.0,28.3004,28.3583,28.2859,28.3511,51200.0
2010-02-16 15:35:00,39.18,39.21,39.13,39.13,47800.0,28.3511,28.3728,28.3149,28.3149,47800.0
2010-02-16 15:40:00,39.13,39.23,39.13,39.19,101200.0,28.3149,28.3872,28.3149,28.3583,101200.0
2010-02-16 15:45:00,39.18,39.26,39.15,39.25,66300.0,28.3511,28.409,28.3294,28.4017,66300.0
2010-02-16 15:50:00,39.24,39.27,39.2,39.25,76300.0,28.3945,28.4162,28.3655,28.4017,76300.0
2010-02-16 15:55:00,39.25,39.27,39.19,39.25,149200.0,28.4017,28.4162,28.3583,28.4017,149200.0
2010-02-17 09:30:00,39.45,39.6,39.3,39.33,29300.0,28.5464,28.655,28.4379,28.4596,29300.0
2010-02-17 09:35:00,39.33,39.42,39.23,39.23,30200.0,28.4596,28.5247,28.3872,28.3872,30200.0
2010-02-17 09:40:00,39.23,39.35,39.21,39.31,20000.0,28.3872,28.4741,28.3728,28.4451,20000.0
2010-02-17 09:45:00,39.34,39.53,39.31,39.5,18000.0,28.4668,28.6043,28.4451,28.5826,18000.0
2010-02-17 09:50:00,39.49,39.5,39.4,39.4,17400.0,28.5754,28.5826,28.5103,28.5103,17400.0
2010-02-17 09:55:00,39.42,39.45,39.4,39.44,22900.0,28.5247,28.5464,28.5103,28.5392,22900.0
2010-02-17 10:00:00,39.45,39.65,39.45,39.53,38600.0,28.5464,28.6912,28.5464,28.6043,38600.0
2010-02-17 10:05:00,39.53,39.65,39.53,39.65,31200.0,28.6043,28.6912,28.6043,28.6912,31200.0
2010-02-17 10:10:00,39.65,39.75,39.65,39.71,27900.0,28.6912,28.7635,28.6912,28.7346,27900.0
2010-02-17 10:15:00,39.72,39.8,39.68,39.8,37400.0,28.7418,28.7997,28.7129,28.7997,37400.0
2010-02-17 10:20:00,39.81,39.89,39.76,39.85,65700.0,28.8069,28.8648,28.7708,28.8359,65700.0
2010-02-17 10:25:00,39.85,39.89,39.74,39.89,57200.0,28.8359,28.8648,28.7563,28.8648,57200.0
2010-02-17 10:30:00,39.88,39.97,39.85,39.96,61000.0,28.8576,28.9227,28.8359,28.9155,61000.0
2010-02-17 10:35:00,39.95,39.96,39.86,39.87,23900.0,28.9082,28.9155,28.8431,28.8504,23900.0
2010-02-17 10:40:00,39.87,39.89,39.79,39.8,30500.0,28.8504,28.8648,28.7925,28.7997,30500.0
2010-02-17 10:45:00,39.8,39.85,39.77,39.83,36000.0,28.7997,28.8359,28.778,28.8214,36000.0
2010-02-17 10:50:00,39.85,39.95,39.84,39.93,62000.0,28.8359,28.9082,28.8286,28.8938,62000.0
2010-02-17 10:55:00,39.93,39.94,39.89,39.89,42600.0,28.8938,28.901,28.8648,28.8648,42600.0
2010-02-17 11:00:00,39.89,39.89,39.76,39.78,22900.0,28.8648,28.8648,28.7708,28.7852,22900.0
2010-02-17 11:05:00,39.78,39.81,39.67,39.67,18700.0,28.7852,28.8069,28.7056,28.7056,18700.0
2010-02-17 11:10:00,39.68,39.68,39.6,39.61,24000.0,28.7129,28.7129,28.655,28.6622,24000.0
2010-02-17 11:15:00,39.61,39.65,39.56,39.56,20100.0,28.6622,28.6912,28.626,28.626,20100.0
2010-02-17 11:20:00,39.56,39.61,39.54,39.6,14100.0,28.626,28.6622,28.6116,28.655,14100.0
2010-02-17 11:25:00,39.61,39.61,39.52,39.54,25300.0,28.6622,28.6622,28.5971,28.6116,25300.0
2010-02-17 11:30:00,39.53,39.54,39.44,39.45,31000.0,28.6043,28.6116,28.5392,28.5464,31000.0
2010-02-17 11:35:00,39.46,39.51,39.44,39.5,41000.0,28.5537,28.5899,28.5392,28.5826,41000.0
2010-02-17 11:40:00,39.5,39.59,39.49,39.58,27400.0,28.5826,28.6477,28.5754,28.6405,27400.0
2010-02-17 11:45:00,39.59,39.7,39.59,39.67,21700.0,28.6477,28.7273,28.6477,28.7056,21700.0
2010-02-17 11:50:00,39.68,39.72,39.67,39.71,22100.0,28.7129,28.7418,28.7056,28.7346,22100.0
2010-02-17 11:55:00,39.71,39.73,39.69,39.71,20400.0,28.7346,28.749,28.7201,28.7346,20400.0
2010-02-17 12:00:00,39.71,39.78,39.71,39.74,13100.0,28.7346,28.7852,28.7346,28.7563,13100.0
2010-02-17 12:05:00,39.74,39.74,39.69,39.7,14600.0,28.7563,28.7563,28.7201,28.7273,14600.0
2010-02-17 12:10:00,39.69,39.69,39.61,39.62,7000.0,28.7201,28.7201,28.6622,28.6695,7000.0
2010-02-17 12:15:00,39.62,39.72,39.62,39.71,17200.0,28.6695,28.7418,28.6695,28.7346,17200.0
2010-02-17 12:20:00,39.71,39.71,39.65,39.67,9900.0,28.7346,28.7346,28.6912,28.7056,9900.0
2010-02-17 12:25:00,39.66,39.67,39.61,39.61,7600.0,28.6984,28.7056,28.6622,28.6622,7600.0
2010-02-17 12:30:00,39.61,39.65,39.6,39.65,59100.0,28.6622,28.6912,28.655,28.6912,59100.0
2010-02-17 12:35:00,39.64,39.71,39.63,39.68,16500.0,28.6839,28.7346,28.6767,28.7129,16500.0
2010-02-17 12:40:00,39.69,39.69,39.65,39.65,13900.0,28.7201,28.7201,28.6912,28.6912,13900.0
2010-02-17 12:45:00,39.65,39.7,39.65,39.7,7500.0,28.6912,28.7273,28.6912,28.7273,7500.0
2010-02-17 12:50:00,39.7,39.72,39.67,39.7,6500.0,28.7273,28.7418,28.7056,28.7273,6500.0
2010-02-17 12:55:00,39.68,39.73,39.68,39.72,14300.0,28.7129,28.749,28.7129,28.7418,14300.0
2010-02-17 13:00:00,39.71,39.75,39.71,39.73,6100.0,28.7346,28.7635,28.7346,28.749,6100.0
2010-02-17 13:05:00,39.72,39.73,39.69,39.72,8400.0,28.7418,28.749,28.7201,28.7418,8400.0
2010-02-17 13:10:00,39.72,39.74,39.7,39.71,7600.0,28.7418,28.7563,28.7273,28.7346,7600.0
2010-02-17 13:15:00,39.71,39.73,39.7,39.72,6600.0,28.7346,28.749,28.7273,28.7418,6600.0
2010-02-17 13:20:00,39.73,39.77,39.71,39.72,10400.0,28.749,28.778,28.7346,28.7418,10400.0
2010-02-17 13:25:00,39.7,39.73,39.69,39.69,5300.0,28.7273,28.749,28.7201,28.7201,5300.0
2010-02-17 13:30:00,39.7,39.73,39.67,39.73,19700.0,28.7273,28.749,28.7056,28.749,19700.0
2010-02-17 13:35:00,39.73,39.75,39.68,39.75,28800.0,28.749,28.7635,28.7129,28.7635,28800.0
2010-02-17 13:40:00,39.75,39.76,39.72,39.74,9100.0,28.7635,28.7708,28.7418,28.7563,9100.0
2010-02-17 13:45:00,39.73,39.76,39.7,39.71,14400.0,28.749,28.7708,28.7273,28.7346,14400.0
2010-02-17 13:50:00,39.7,39.74,39.69,39.71,19500.0,28.7273,28.7563,28.7201,28.7346,19500.0
2010-02-17 13:55:00,39.71,39.74,39.7,39.73,6700.0,28.7346,28.7563,28.7273,28.749,6700.0
2010-02-17 14:00:00,39.73,39.74,39.66,39.69,48500.0,28.749,28.7563,28.6984,28.7201,48500.0
2010-02-17 14:05:00,39.71,39.81,39.68,39.8,22500.0,28.7346,28.8069,28.7129,28.7997,22500.0
2010-02-17 14:10:00,39.79,39.8,39.76,39.76,7000.0,28.7925,28.7997,28.7708,28.7708,7000.0
2010-02-17 14:15:00,39.77,39.77,39.68,39.69,14400.0,28.778,28.778,28.7129,28.7201,14400.0
2010-02-17 14:20:00,39.69,39.73,39.65,39.71,29300.0,28.7201,28.749,28.6912,28.7346,29300.0
2010-02-17 14:25:00,39.72,39.75,39.69,39.72,9800.0,28.7418,28.7635,28.7201,28.7418,9800.0
2010-02-17 14:30:00,39.72,39.74,39.7,39.74,10600.0,28.7418,28.7563,28.7273,28.7563,10600.0
2010-02-17 14:35:00,39.72,39.75,39.7,39.74,9600.0,28.7418,28.7635,28.7273,28.7563,9600.0
2010-02-17 14:40:00,39.74,39.85,39.72,39.84,43100.0,28.7563,28.8359,28.7418,28.8286,43100.0
2010-02-17 14:45:00,39.83,39.83,39.76,39.76,6900.0,28.8214,28.8214,28.7708,28.7708,6900.0
2010-02-17 14:50:00,39.76,39.77,39.73,39.76,16400.0,28.7708,28.778,28.749,28.7708,16400.0
2010-02-17 14:55:00,39.74,39.81,39.73,39.81,8700.0,28.7563,28.8069,28.749,28.8069,8700.0
2010-02-17 15:00:00,39.81,39.81,39.74,39.75,22800.0,28.8069,28.8069,28.7563,28.7635,22800.0
2010-02-17 15:05:00,39.75,39.78,39.74,39.76,26300.0,28.7635,28.7852,28.7563,28.7708,26300.0
2010-02-17 15:10:00,39.76,39.78,39.74,39.78,23800.0,28.7708,28.7852,28.7563,28.7852,23800.0
2010-02-17 15:15:00,39.77,39.83,39.76,39.78,84500.0,28.778,28.8214,28.7708,28.7852,84500.0
2010-02-17 15:20:00,39.78,39.79,39.69,39.73,22200.0,28.7852,28.7925,28.7201,28.749,22200.0
2010-02-17 15:25:00,39.73,39.78,39.71,39.74,44600.0,28.749,28.7852,28.7346,28.7563,44600.0
2010-02-17 15:30:00,39.74,39.75,39.69,39.75,34700.0,28.7563,28.7635,28.7201,28.7635,34700.0
2010-02-17 15:35:00,39.74,39.75,39.69,39.69,27100.0,28.7563,28.7635,28.7201,28.7201,27100.0
2010-02-17 15:40:00,39.71,39.77,39.7,39.77,49700.0,28.7346,28.778,28.7273,28.778,49700.0
2010-02-17 15:45:00,39.77,39.8,39.72,39.76,46900.0,28.778,28.7997,28.7418,28.7708,46900.0
2010-02-17 15:50:00,39.76,39.81,39.74,39.81,49800.0,28.7708,28.8069,28.7563,28.8069,49800.0
2010-02-17 15:55:00,39.82,39.85,39.8,39.82,129400.0,28.8142,28.8359,28.7997,28.8142,129400.0
2010-02-18 09:30:00,39.76,39.8,39.61,39.8,13200.0,28.7708,28.7997,28.6622,28.7997,13200.0
2010-02-18 09:35:00,39.79,39.89,39.71,39.71,33000.0,28.7925,28.8648,28.7346,28.7346,33000.0
2010-02-18 09:40:00,39.71,39.78,39.62,39.62,16900.0,28.7346,28.7852,28.6695,28.6695,16900.0
2010-02-18 09:45:00,39.63,39.73,39.63,39.68,13100.0,28.6767,28.749,28.6767,28.7129,13100.0
2010-02-18 09:50:00,39.68,39.79,39.64,39.69,11000.0,28.7129,28.7925,28.6839,28.7201,11000.0
2010-02-18 09:55:00,39.71,39.72,39.58,39.6,12800.0,28.7346,28.7418,28.6405,28.655,12800.0
2010-02-18 10:00:00,39.6,39.74,39.59,39.64,18600.0,28.655,28.7563,28.6477,28.6839,18600.0
2010-02-18 10:05:00,39.63,39.64,39.58,39.61,19300.0,28.6767,28.6839,28.6405,28.6622,19300.0
2010-02-18 10:10:00,39.61,39.77,39.59,39.73,16300.0,28.6622,28.778,28.6477,28.749,16300.0
2010-02-18 10:15:00,39.72,39.72,39.64,39.66,15900.0,28.7418,28.7418,28.6839,28.6984,15900.0
2010-02-18 10:20:00,39.67,39.67,39.59,39.6,19500.0,28.7056,28.7056,28.6477,28.655,19500.0
2010-02-18 10:25:00,39.61,39.63,39.58,39.58,27300.0,28.6622,28.6767,28.6405,28.6405,27300.0
2010-02-18 10:30:00,39.6,39.66,39.59,39.65,33400.0,28.655,28.6984,28.6477,28.6912,33400.0
2010-02-18 10:35:00,39.64,39.75,39.64,39.74,13700.0,28.6839,28.7635,28.6839,28.7563,13700.0
2010-02-18 10:40:00,39.74,39.77,39.7,39.71,16200.0,28.7563,28.778,28.7273,28.7346,16200.0
2010-02-18 10:45:00,39.7,39.76,39.68,39.75,14800.0,28.7273,28.7708,28.7129,28.7635,14800.0
2010-02-18 10:50:00,39.75,39.84,39.74,39.79,22500.0,28.7635,28.8286,28.7563,28.7925,22500.0
2010-02-18 10:55:00,39.79,39.84,39.75,39.77,13800.0,28.7925,28.8286,28.7635,28.778,13800.0
2010-02-18 11:00:00,39.75,39.8,39.73,39.8,15700.0,28.7635,28.7997,28.749,28.7997,15700.0
2010-02-18 11:05:00,39.79,39.81,39.7,39.71,8900.0,28.7925,28.8069,28.7273,28.7346,8900.0
2010-02-18 11:10:00,39.7,39.72,39.64,39.64,11300.0,28.7273,28.7418,28.6839,28.6839,11300.0
2010-02-18 11:15:00,39.65,39.68,39.6,39.61,13600.0,28.6912,28.7129,28.655,28.6622,13600.0
2010-02-18 11:20:00,39.61,39.64,39.6,39.62,7000.0,28.6622,28.6839,28.655,28.6695,7000.0
2010-02-18 11:25:00,39.63,39.67,39.59,39.59,9500.0,28.6767,28.7056,28.6477,28.6477,9500.0
2010-02-18 11:30:00,39.61,39.63,39.58,39.61,14200.0,28.6622,28.6767,28.6405,28.6622,14200.0
2010-02-18 11:35:00,39.6,39.69,39.59,39.65,52500.0,28.655,28.7201,28.6477,28.6912,52500.0
2010-02-18 11:40:00,39.64,39.72,39.62,39.62,11700.0,28.6839,28.7418,28.6695,28.6695,11700.0
2010-02-18 11:45:00,39.62,39.67,39.6,39.6,10300.0,28.6695,28.7056,28.655,28.655,10300.0
2010-02-18 11:50:00,39.6,39.69,39.59,39.66,46700.0,28.655,28.7201,28.6477,28.6984,46700.0
2010-02-18 11:55:00,39.66,39.67,39.59,39.61,12900.0,28.6984,28.7056,28.6477,28.6622,12900.0
2010-02-18 12:00:00,39.61,39.64,39.58,39.6,6400.0,28.6622,28.6839,28.6405,28.655,6400.0
2010-02-18 12:05:00,39.6,39.62,39.58,39.62,11400.0,28.655,28.6695,28.6405,28.6695,11400.0
2010-02-18 12:10:00,39.61,39.64,39.59,39.6,12600.0,28.6622,28.6839,28.6477,28.655,12600.0
2010-02-18 12:15:00,39.62,39.63,39.59,39.61,6600.0,28.6695,28.6767,28.6477,28.6622,6600.0
2010-02-18 12:20:00,39.6,39.61,39.58,39.6,9700.0,28.655,28.6622,28.6405,28.655,9700.0
2010-02-18 12:25:00,39.61,39.66,39.59,39.6,5700.0,28.6622,28.6984,28.6477,28.655,5700.0
2010-02-18 12:30:00,39.6,39.64,39.58,39.63,11300.0,28.655,28.6839,28.6405,28.6767,11300.0
2010-02-18 12:35:00,39.63,39.63,39.56,39.58,9600.0,28.6767,28.6767,28.626,28.6405,9600.0
2010-02-18 12:40:00,39.58,39.6,39.56,39.56,10100.0,28.6405,28.655,28.626,28.626,10100.0
2010-02-18 12:45:00,39.58,39.61,39.53,39.58,16500.0,28.6405,28.6622,28.6043,28.6405,16500.0
2010-02-18 12:50:00,39.58,39.61,39.57,39.6,8100.0,28.6405,28.6622,28.6333,28.655,8100.0
2010-02-18 12:55:00,39.62,39.62,39.57,39.61,5900.0,28.6695,28.6695,28.6333,28.6622,5900.0
2010-02-18 13:00:00,39.58,39.65,39.57,39.65,5600.0,28.6405,28.6912,28.6333,28.6912,5600.0
2010-02-18 13:05:00,39.64,39.65,39.61,39.61,4800.0,28.6839,28.6912,28.6622,28.6622,4800.0
2010-02-18 13:10:00,39.61,39.62,39.58,39.6,7600.0,28.6622,28.6695,28.6405,28.655,7600.0
2010-02-18 13:15:00,39.6,39.61,39.58,39.59,10200.0,28.655,28.6622,28.6405,28.6477,10200.0
2010-02-18 13:20:00,39.59,39.62,39.58,39.59,6300.0,28.6477,28.6695,28.6405,28.6477,6300.0
2010-02-18 13:25:00,39.59,39.6,39.58,39.6,9100.0,28.6477,28.655,28.6405,28.655,9100.0
2010-02-18 13:30:00,39.59,39.62,39.59,39.6,7600.0,28.6477,28.6695,28.6477,28.655,7600.0
2010-02-18 13:35:00,39.6,39.6,39.57,39.57,15600.0,28.655,28.655,28.6333,28.6333,15600.0
2010-02-18 13:40:00,39.58,39.61,39.54,39.6,16300.0,28.6405,28.6622,28.6116,28.655,16300.0
2010-02-18 13:45:00,39.59,39.61,39.59,39.6,7200.0,28.6477,28.6622,28.6477,28.655,7200.0
2010-02-18 13:50:00,39.59,39.61,39.59,39.61,10300.0,28.6477,28.6622,28.6477,28.6622,10300.0
2010-02-18 13:55:00,39.61,39.62,39.59,39.6,6400.0,28.6622,28.6695,28.6477,28.655,6400.0
2010-02-18 14:00:00,39.6,39.62,39.59,39.6,14300.0,28.655,28.6695,28.6477,28.655,14300.0
2010-02-18 14:05:00,39.6,39.61,39.59,39.6,8200.0,28.655,28.6622,28.6477,28.655,8200.0
2010-02-18 14:10:00,39.6,39.62,39.59,39.6,6000.0,28.655,28.6695,28.6477,28.655,6000.0
2010-02-18 14:15:00,39.6,39.78,39.59,39.77,14800.0,28.655,28.7852,28.6477,28.778,14800.0
2010-02-18 14:20:00,39.76,39.76,39.7,39.72,12200.0,28.7708,28.7708,28.7273,28.7418,12200.0
2010-02-18 14:25:00,39.71,39.72,39.68,39.68,19800.0,28.7346,28.7418,28.7129,28.7129,19800.0
2010-02-18 14:30:00,39.69,39.69,39.65,39.66,12000.0,28.7201,28.7201,28.6912,28.6984,12000.0
2010-02-18 14:35:00,39.67,39.75,39.66,39.71,15300.0,28.7056,28.7635,28.6984,28.7346,15300.0
2010-02-18 14:40:00,39.7,39.76,39.67,39.75,27400.0,28.7273,28.7708,28.7056,28.7635,27400.0
2010-02-18 14:45:00,39.76,39.79,39.73,39.73,13900.0,28.7708,28.7925,28.749,28.749,13900.0
2010-02-18 14:50:00,39.75,39.75,39.71,39.72,13600.0,28.7635,28.7635,28.7346,28.7418,13600.0
2010-02-18 14:55:00,39.73,39.74,39.69,39.72,21300.0,28.749,28.7563,28.7201,28.7418,21300.0
2010-02-18 15:00:00,39.72,39.75,39.64,39.64,16500.0,28.7418,28.7635,28.6839,28.6839,16500.0
2010-02-18 15:05:00,39.65,39.69,39.62,39.66,23900.0,28.6912,28.7201,28.6695,28.6984,23900.0
2010-02-18 15:10:00,39.65,39.68,39.64,39.67,14900.0,28.6912,28.7129,28.6839,28.7056,14900.0
2010-02-18 15:15:00,39.65,39.72,39.65,39.72,21700.0,28.6912,28.7418,28.6912,28.7418,21700.0
2010-02-18 15:20:00,39.71,39.73,39.68,39.7,21800.0,28.7346,28.749,28.7129,28.7273,21800.0
2010-02-18 15:25:00,39.7,39.74,39.69,39.72,78000.0,28.7273,28.7563,28.7201,28.7418,78000.0
2010-02-18 15:30:00,39.73,39.75,39.7,39.75,38500.0,28.749,28.7635,28.7273,28.7635,38500.0
2010-02-18 15:35:00,39.75,39.79,39.74,39.75,28900.0,28.7635,28.7925,28.7563,28.7635,28900.0
2010-02-18 15:40:00,39.74,39.87,39.74,39.82,78500.0,28.7563,28.8504,28.7563,28.8142,78500.0
2010-02-18 15:45:00,39.83,39.87,39.8,39.85,42000.0,28.8214,28.8504,28.7997,28.8359,42000.0
2010-02-18 15:50:00,39.86,39.86,39.76,39.77,78700.0,28.8431,28.8431,28.7708,28.778,78700.0
2010-02-18 15:55:00,39.77,39.79,39.71,39.75,110500.0,28.778,28.7925,28.7346,28.7635,110500.0
2010-02-19 09:30:00,39.61,39.76,39.61,39.67,170000.0,28.6622,28.7708,28.6622,28.7056,170000.0
2010-02-19 09:35:00,39.69,39.82,39.62,39.81,11400.0,28.7201,28.8142,28.6695,28.8069,11400.0
2010-02-19 09:40:00,39.8,39.87,39.7,39.71,22100.0,28.7997,28.8504,28.7273,28.7346,22100.0
2010-02-19 09:45:00,39.72,39.83,39.71,39.78,28200.0,28.7418,28.8214,28.7346,28.7852,28200.0
2010-02-19 09:50:00,39.74,39.78,39.69,39.76,17400.0,28.7563,28.7852,28.7201,28.7708,17400.0
2010-02-19 09:55:00,39.76,39.76,39.58,39.6,16000.0,28.7708,28.7708,28.6405,28.655,16000.0
2010-02-19 10:00:00,39.58,39.64,39.56,39.6,29500.0,28.6405,28.6839,28.626,28.655,29500.0
2010-02-19 10:05:00,39.6,39.63,39.58,39.61,30800.0,28.655,28.6767,28.6405,28.6622,30800.0
2010-02-19 10:10:00,39.6,39.66,39.59,39.62,16400.0,28.655,28.6984,28.6477,28.6695,16400.0
2010-02-19 10:15:00,39.63,39.68,39.63,39.63,11400.0,28.6767,28.7129,28.6767,28.6767,11400.0
2010-02-19 10:20:00,39.63,39.75,39.61,39.75,21200.0,28.6767,28.7635,28.6622,28.7635,21200.0
2010-02-19 10:25:00,39.75,39.81,39.74,39.76,17000.0,28.7635,28.8069,28.7563,28.7708,17000.0
2010-02-19 10:30:00,39.76,39.78,39.72,39.72,14300.0,28.7708,28.7852,28.7418,28.7418,14300.0
2010-02-19 10:35:00,39.72,39.72,39.68,39.7,7300.0,28.7418,28.7418,28.7129,28.7273,7300.0
2010-02-19 10:40:00,39.7,39.76,39.69,39.73,10400.0,28.7273,28.7708,28.7201,28.749,10400.0
2010-02-19 10:45:00,39.73,39.79,39.72,39.77,15600.0,28.749,28.7925,28.7418,28.778,15600.0
2010-02-19 10:50:00,39.76,39.88,39.72,39.88,46300.0,28.7708,28.8576,28.7418,28.8576,46300.0
2010-02-19 10:55:00,39.88,39.88,39.84,39.86,12200.0,28.8576,28.8576,28.8286,28.8431,12200.0
2010-02-19 11:00:00,39.86,39.92,39.85,39.91,21700.0,28.8431,28.8865,28.8359,28.8793,21700.0
2010-02-19 11:05:00,39.9,39.95,39.89,39.95,11300.0,28.8721,28.9082,28.8648,28.9082,11300.0
2010-02-19 11:10:00,39.95,40.1,39.94,40.1,69000.0,28.9082,29.0168,28.901,29.0168,69000.0
2010-02-19 11:15:00,40.11,40.17,40.08,40.12,17100.0,29.024,29.0674,29.0023,29.0313,17100.0
2010-02-19 11:20:00,40.11,40.2,40.1,40.16,21800.0,29.024,29.0891,29.0168,29.0602,21800.0
2010-02-19 11:25:00,40.17,40.22,40.15,40.2,13400.0,29.0674,29.1036,29.053,29.0891,13400.0
2010-02-19 11:30:00,40.2,40.2,40.15,40.17,10700.0,29.0891,29.0891,29.053,29.0674,10700.0
2010-02-19 11:35:00,40.16,40.19,40.15,40.19,8900.0,29.0602,29.0819,29.053,29.0819,8900.0
2010-02-19 11:40:00,40.17,40.22,40.17,40.2,13400.0,29.0674,29.1036,29.0674,29.0891,13400.0
2010-02-19 11:45:00,40.21,40.22,40.15,40.15,18500.0,29.0964,29.1036,29.053,29.053,18500.0
2010-02-19 11:50:00,40.16,40.22,40.12,40.18,24200.0,29.0602,29.1036,29.0313,29.0747,24200.0
2010-02-19 11:55:00,40.19,40.3,40.19,40.3,23900.0,29.0819,29.1615,29.0819,29.1615,23900.0
2010-02-19 12:00:00,40.3,40.37,40.28,40.33,26300.0,29.1615,29.2122,29.147,29.1832,26300.0
2010-02-19 12:05:00,40.33,40.38,40.29,40.37,20100.0,29.1832,29.2194,29.1543,29.2122,20100.0
2010-02-19 12:10:00,40.37,40.37,40.31,40.32,16900.0,29.2122,29.2122,29.1687,29.176,16900.0
2010-02-19 12:15:00,40.33,40.33,40.28,40.31,12900.0,29.1832,29.1832,29.147,29.1687,12900.0
2010-02-19 12:20:00,40.31,40.31,40.22,40.24,25600.0,29.1687,29.1687,29.1036,29.1181,25600.0
2010-02-19 12:25:00,40.24,40.26,40.2,40.23,27800.0,29.1181,29.1326,29.0891,29.1109,27800.0
2010-02-19 12:30:00,40.23,40.25,40.17,40.18,16000.0,29.1109,29.1253,29.0674,29.0747,16000.0
2010-02-19 12:35:00,40.17,40.17,40.12,40.13,5500.0,29.0674,29.0674,29.0313,29.0385,5500.0
2010-02-19 12:40:00,40.12,40.15,40.09,40.15,11200.0,29.0313,29.053,29.0095,29.053,11200.0
2010-02-19 12:45:00,40.16,40.25,40.15,40.24,10700.0,29.0602,29.1253,29.053,29.1181,10700.0
2010-02-19 12:50:00,40.23,40.25,40.18,40.18,7600.0,29.1109,29.1253,29.0747,29.0747,7600.0
2010-02-19 12:55:00,40.2,40.25,40.19,40.25,17800.0,29.0891,29.1253,29.0819,29.1253,17800.0
2010-02-19 13:00:00,40.25,40.25,40.15,40.17,24300.0,29.1253,29.1253,29.053,29.0674,24300.0
2010-02-19 13:05:00,40.17,40.19,40.13,40.18,15200.0,29.0674,29.0819,29.0385,29.0747,15200.0
2010-02-19 13:10:00,40.2,40.21,40.11,40.12,11100.0,29.0891,29.0964,29.024,29.0313,11100.0
2010-02-19 13:15:00,40.13,40.13,40.05,40.08,19600.0,29.0385,29.0385,28.9806,29.0023,19600.0
2010-02-19 13:20:00,40.09,40.11,40.04,40.04,28700.0,29.0095,29.024,28.9734,28.9734,28700.0
2010-02-19 13:25:00,40.03,40.04,40.0,40.01,18300.0,28.9661,28.9734,28.9444,28.9517,18300.0
2010-02-19 13:30:00,40.0,40.06,40.0,40.06,16100.0,28.9444,28.9878,28.9444,28.9878,16100.0
2010-02-19 13:35:00,40.05,40.07,40.03,40.04,11400.0,28.9806,28.9951,28.9661,28.9734,11400.0
2010-02-19 13:40:00,40.04,40.05,39.99,40.01,36600.0,28.9734,28.9806,28.9372,28.9517,36600.0
2010-02-19 13:45:00,40.0,40.07,40.0,40.02,29900.0,28.9444,28.9951,28.9444,28.9589,29900.0
2010-02-19 13:50:00,40.01,40.04,39.99,40.02,25200.0,28.9517,28.9734,28.9372,28.9589,25200.0
2010-02-19 13:55:00,40.02,40.06,39.99,40.01,23900.0,28.9589,28.9878,28.9372,28.9517,23900.0
2010-02-19 14:00:00,40.02,40.05,39.99,40.04,18400.0,28.9589,28.9806,28.9372,28.9734,18400.0
2010-02-19 14:05:00,40.03,40.04,39.97,39.99,72500.0,28.9661,28.9734,28.9227,28.9372,72500.0
2010-02-19 14:10:00,39.99,40.03,39.97,40.03,38300.0,28.9372,28.9661,28.9227,28.9661,38300.0
2010-02-19 14:15:00,40.03,40.08,40.02,40.05,18600.0,28.9661,29.0023,28.9589,28.9806,18600.0
2010-02-19 14:20:00,40.06,40.1,40.04,40.07,14900.0,28.9878,29.0168,28.9734,28.9951,14900.0
2010-02-19 14:25:00,40.06,40.07,40.02,40.06,18900.0,28.9878,28.9951,28.9589,28.9878,18900.0
2010-02-19 14:30:00,40.05,40.07,40.02,40.07,18400.0,28.9806,28.9951,28.9589,28.9951,18400.0
2010-02-19 14:35:00,40.07,40.08,40.04,40.07,14500.0,28.9951,29.0023,28.9734,28.9951,14500.0
2010-02-19 14:40:00,40.07,40.07,40.02,40.05,17500.0,28.9951,28.9951,28.9589,28.9806,17500.0
2010-02-19 14:45:00,40.06,40.11,40.04,40.11,10700.0,28.9878,29.024,28.9734,29.024,10700.0
2010-02-19 14:50:00,40.11,40.17,40.08,40.15,28300.0,29.024,29.0674,29.0023,29.053,28300.0
2010-02-19 14:55:00,40.16,40.19,40.13,40.15,29900.0,29.0602,29.0819,29.0385,29.053,29900.0
2010-02-19 15:00:00,40.16,40.17,40.12,40.13,22800.0,29.0602,29.0674,29.0313,29.0385,22800.0
2010-02-19 15:05:00,40.13,40.16,40.11,40.16,24900.0,29.0385,29.0602,29.024,29.0602,24900.0
2010-02-19 15:10:00,40.16,40.19,40.0,40.02,33700.0,29.0602,29.0819,28.9444,28.9589,33700.0
2010-02-19 15:15:00,40.01,40.07,40.01,40.02,43900.0,28.9517,28.9951,28.9517,28.9589,43900.0
2010-02-19 15:20:00,40.02,40.03,39.97,39.99,32000.0,28.9589,28.9661,28.9227,28.9372,32000.0
2010-02-19 15:25:00,39.99,40.1,39.98,40.08,49500.0,28.9372,29.0168,28.93,29.0023,49500.0
2010-02-19 15:30:00,40.08,40.11,40.05,40.06,34100.0,29.0023,29.024,28.9806,28.9878,34100.0
2010-02-19 15:35:00,40.06,40.07,40.02,40.06,26600.0,28.9878,28.9951,28.9589,28.9878,26600.0
2010-02-19 15:40:00,40.06,40.2,40.06,40.14,54200.0,28.9878,29.0891,28.9878,29.0457,54200.0
2010-02-19 15:45:00,40.14,40.17,40.13,40.14,33000.0,29.0457,29.0674,29.0385,29.0457,33000.0
2010-02-19 15:50:00,40.15,40.15,40.08,40.1,35200.0,29.053,29.053,29.0023,29.0168,35200.0
2010-02-19 15:55:00,40.1,40.13,40.07,40.08,158600.0,29.0168,29.0385,28.9951,29.0023,158600.0
2010-02-22 09:30:00,40.19,40.36,40.11,40.35,26300.0,29.0819,29.2049,29.024,29.1977,26300.0
2010-02-22 09:35:00,40.38,40.38,40.22,40.32,16200.0,29.2194,29.2194,29.1036,29.176,16200.0
2010-02-22 09:40:00,40.33,40.34,40.22,40.27,15100.0,29.1832,29.1905,29.1036,29.1398,15100.0
2010-02-22 09:45:00,40.24,40.38,40.21,40.29,27700.0,29.1181,29.2194,29.0964,29.1543,27700.0
2010-02-22 09:50:00,40.29,40.35,40.23,40.32,26700.0,29.1543,29.1977,29.1109,29.176,26700.0
2010-02-22 09:55:00,40.31,40.39,40.25,40.26,33100.0,29.1687,29.2266,29.1253,29.1326,33100.0
2010-02-22 10:00:00,40.28,40.34,40.2,40.28,43600.0,29.147,29.1905,29.0891,29.147,43600.0
2010-02-22 10:05:00,40.29,40.35,40.28,40.31,11500.0,29.1543,29.1977,29.147,29.1687,11500.0
2010-02-22 10:10:00,40.3,40.39,40.29,40.36,21400.0,29.1615,29.2266,29.1543,29.2049,21400.0
2010-02-22 10:15:00,40.37,40.4,40.34,40.36,25500.0,29.2122,29.2339,29.1905,29.2049,25500.0
2010-02-22 10:20:00,40.37,40.4,40.35,40.38,23200.0,29.2122,29.2339,29.1977,29.2194,23200.0
2010-02-22 10:25:00,40.38,40.46,40.36,40.42,43200.0,29.2194,29.2773,29.2049,29.2483,43200.0
2010-02-22 10:30:00,40.42,40.46,40.36,40.43,34800.0,29.2483,29.2773,29.2049,29.2556,34800.0
2010-02-22 10:35:00,40.42,40.46,40.4,40.45,23100.0,29.2483,29.2773,29.2339,29.27,23100.0
2010-02-22 10:40:00,40.46,40.47,40.37,40.42,33700.0,29.2773,29.2845,29.2122,29.2483,33700.0
2010-02-22 10:45:00,40.42,40.43,40.38,40.41,8500.0,29.2483,29.2556,29.2194,29.2411,8500.0
2010-02-22 10:50:00,40.4,40.41,40.36,40.39,12900.0,29.2339,29.2411,29.2049,29.2266,12900.0
2010-02-22 10:55:00,40.39,40.42,40.36,40.39,16900.0,29.2266,29.2483,29.2049,29.2266,16900.0
2010-02-22 11:00:00,40.39,40.39,40.35,40.37,8800.0,29.2266,29.2266,29.1977,29.2122,8800.0
2010-02-22 11:05:00,40.37,40.39,40.29,40.3,21800.0,29.2122,29.2266,29.1543,29.1615,21800.0
2010-02-22 11:10:00,40.3,40.31,40.2,40.2,21000.0,29.1615,29.1687,29.0891,29.0891,21000.0
2010-02-22 11:15:00,40.21,40.28,40.18,40.26,20500.0,29.0964,29.147,29.0747,29.1326,20500.0
2010-02-22 11:20:00,40.26,40.29,40.24,40.28,20500.0,29.1326,29.1543,29.1181,29.147,20500.0
2010-02-22 11:25:00,40.28,40.28,40.21,40.27,6500.0,29.147,29.147,29.0964,29.1398,6500.0
2010-02-22 11:30:00,40.27,40.31,40.21,40.25,12000.0,29.1398,29.1687,29.0964,29.1253,12000.0
2010-02-22 11:35:00,40.27,40.32,40.24,40.29,20500.0,29.1398,29.176,29.1181,29.1543,20500.0
2010-02-22 11:40:00,40.29,40.36,40.29,40.35,6300.0,29.1543,29.2049,29.1543,29.1977,6300.0
2010-02-22 11:45:00,40.35,40.36,40.29,40.32,15200.0,29.1977,29.2049,29.1543,29.176,15200.0
2010-02-22 11:50:00,40.32,40.34,40.28,40.28,11200.0,29.176,29.1905,29.147,29.147,11200.0
2010-02-22 11:55:00,40.28,40.36,40.28,40.36,7400.0,29.147,29.2049,29.147,29.2049,7400.0
2010-02-22 12:00:00,40.35,40.36,40.3,40.36,5400.0,29.1977,29.2049,29.1615,29.2049,5400.0
2010-02-22 12:05:00,40.35,40.37,40.33,40.35,7300.0,29.1977,29.2122,29.1832,29.1977,7300.0
2010-02-22 12:10:00,40.34,40.4,40.34,40.4,6500.0,29.1905,29.2339,29.1905,29.2339,6500.0
2010-02-22 12:15:00,40.38,40.38,40.28,40.29,17200.0,29.2194,29.2194,29.147,29.1543,17200.0
2010-02-22 12:20:00,40.29,40.32,40.28,40.28,8800.0,29.1543,29.176,29.147,29.147,8800.0
2010-02-22 12:25:00,40.27,40.28,40.24,40.25,13500.0,29.1398,29.147,29.1181,29.1253,13500.0
2010-02-22 12:30:00,40.25,40.28,40.23,40.28,8500.0,29.1253,29.147,29.1109,29.147,8500.0
2010-02-22 12:35:00,40.29,40.47,40.29,40.41,18200.0,29.1543,29.2845,29.1543,29.2411,18200.0
2010-02-22 12:40:00,40.41,40.42,40.37,40.37,7100.0,29.2411,29.2483,29.2122,29.2122,7100.0
2010-02-22 12:45:00,40.38,40.44,40.34,40.42,12200.0,29.2194,29.2628,29.1905,29.2483,12200.0
2010-02-22 12:50:00,40.42,40.47,40.41,40.46,8700.0,29.2483,29.2845,29.2411,29.2773,8700.0
2010-02-22 12:55:00,40.47,40.48,40.41,40.46,9800.0,29.2845,29.2918,29.2411,29.2773,9800.0
2010-02-22 13:00:00,40.45,40.46,40.41,40.42,10000.0,29.27,29.2773,29.2411,29.2483,10000.0
2010-02-22 13:05:00,40.42,40.42,40.38,40.41,8500.0,29.2483,29.2483,29.2194,29.2411,8500.0
2010-02-22 13:10:00,40.41,40.42,40.4,40.41,7500.0,29.2411,29.2483,29.2339,29.2411,7500.0
2010-02-22 13:15:00,40.41,40.44,40.4,40.44,13000.0,29.2411,29.2628,29.2339,29.2628,13000.0
2010-02-22 13:20:00,40.45,40.46,40.39,40.45,18000.0,29.27,29.2773,29.2266,29.27,18000.0
2010-02-22 13:25:00,40.43,40.49,40.42,40.48,15300.0,29.2556,29.299,29.2483,29.2918,15300.0
2010-02-22 13:30:00,40.49,40.51,40.46,40.49,16100.0,29.299,29.3135,29.2773,29.299,16100.0
2010-02-22 13:35:00,40.49,40.5,40.46,40.47,4000.0,29.299,29.3062,29.2773,29.2845,4000.0
2010-02-22 13:40:00,40.46,40.5,40.45,40.47,12100.0,29.2773,29.3062,29.27,29.2845,12100.0
2010-02-22 13:45:00,40.46,40.53,40.45,40.51,15700.0,29.2773,29.3279,29.27,29.3135,15700.0
2010-02-22 13:50:00,40.49,40.52,40.47,40.52,8200.0,29.299,29.3207,29.2845,29.3207,8200.0
2010-02-22 13:55:00,40.52,40.55,40.49,40.53,15500.0,29.3207,29.3424,29.299,29.3279,15500.0
2010-02-22 14:00:00,40.53,40.55,40.51,40.55,19400.0,29.3279,29.3424,29.3135,29.3424,19400.0
2010-02-22 14:05:00,40.54,40.57,40.53,40.57,16400.0,29.3352,29.3569,29.3279,29.3569,16400.0
2010-02-22 14:10:00,40.56,40.58,40.53,40.56,13900.0,29.3496,29.3641,29.3279,29.3496,13900.0
2010-02-22 14:15:00,40.55,40.56,40.5,40.56,15800.0,29.3424,29.3496,29.3062,29.3496,15800.0
2010-02-22 14:20:00,40.56,40.62,40.56,40.61,18100.0,29.3496,29.3931,29.3496,29.3858,18100.0
2010-02-22 14:25:00,40.61,40.61,40.58,40.58,3300.0,29.3858,29.3858,29.3641,29.3641,3300.0
2010-02-22 14:30:00,40.6,40.61,40.57,40.57,11100.0,29.3786,29.3858,29.3569,29.3569,11100.0
2010-02-22 14:35:00,40.57,40.59,40.56,40.56,4000.0,29.3569,29.3714,29.3496,29.3496,4000.0
2010-02-22 14:40:00,40.56,40.56,40.52,40.53,15100.0,29.3496,29.3496,29.3207,29.3279,15100.0
2010-02-22 14:45:00,40.53,40.58,40.53,40.58,7400.0,29.3279,29.3641,29.3279,29.3641,7400.0
2010-02-22 14:50:00,40.57,40.61,40.57,40.6,10000.0,29.3569,29.3858,29.3569,29.3786,10000.0
2010-02-22 14:55:00,40.61,40.63,40.6,40.61,11600.0,29.3858,29.4003,29.3786,29.3858,11600.0
2010-02-22 15:00:00,40.6,40.61,40.6,40.6,9800.0,29.3786,29.3858,29.3786,29.3786,9800.0
2010-02-22 15:05:00,40.6,40.62,40.6,40.61,31200.0,29.3786,29.3931,29.3786,29.3858,31200.0
2010-02-22 15:10:00,40.61,40.68,40.59,40.67,19200.0,29.3858,29.4365,29.3714,29.4292,19200.0
2010-02-22 15:15:00,40.68,40.72,40.67,40.72,10900.0,29.4365,29.4654,29.4292,29.4654,10900.0
2010-02-22 15:20:00,40.72,40.77,40.71,40.72,19400.0,29.4654,29.5016,29.4582,29.4654,19400.0
2010-02-22 15:25:00,40.73,40.73,40.7,40.71,8500.0,29.4727,29.4727,29.451,29.4582,8500.0
2010-02-22 15:30:00,40.72,40.72,40.66,40.66,26800.0,29.4654,29.4654,29.422,29.422,26800.0
2010-02-22 15:35:00,40.66,40.67,40.63,40.64,35300.0,29.422,29.4292,29.4003,29.4075,35300.0
2010-02-22 15:40:00,40.64,40.64,40.46,40.5,70600.0,29.4075,29.4075,29.2773,29.3062,70600.0
2010-02-22 15:45:00,40.5,40.53,40.46,40.48,36400.0,29.3062,29.3279,29.2773,29.2918,36400.0
2010-02-22 15:50:00,40.49,40.5,40.44,40.49,48300.0,29.299,29.3062,29.2628,29.299,48300.0
2010-02-22 15:55:00,40.49,40.51,40.45,40.48,80400.0,29.299,29.3135,29.27,29.2918,80400.0
2010-02-23 09:30:00,40.31,40.36,40.23,40.3,17300.0,29.1687,29.2049,29.1109,29.1615,17300.0
2010-02-23 09:35:00,40.34,40.44,40.28,40.35,15200.0,29.1905,29.2628,29.147,29.1977,15200.0
2010-02-23 09:40:00,40.34,40.49,40.32,40.33,14500.0,29.1905,29.299,29.176,29.1832,14500.0
2010-02-23 09:45:00,40.35,40.46,40.35,40.41,13400.0,29.1977,29.2773,29.1977,29.2411,13400.0
2010-02-23 09:50:00,40.4,40.45,40.3,40.44,25900.0,29.2339,29.27,29.1615,29.2628,25900.0
2010-02-23 09:55:00,40.43,40.46,40.34,40.42,17100.0,29.2556,29.2773,29.1905,29.2483,17100.0
2010-02-23 10:00:00,40.43,40.44,40.04,40.12,66800.0,29.2556,29.2628,28.9734,29.0313,66800.0
2010-02-23 10:05:00,40.13,40.25,40.07,40.23,44800.0,29.0385,29.1253,28.9951,29.1109,44800.0
2010-02-23 10:10:00,40.22,40.22,39.95,39.95,47600.0,29.1036,29.1036,28.9082,28.9082,47600.0
2010-02-23 10:15:00,39.94,40.17,39.91,40.11,40800.0,28.901,29.0674,28.8793,29.024,40800.0
2010-02-23 10:20:00,40.1,40.11,39.95,40.02,13900.0,29.0168,29.024,28.9082,28.9589,13900.0
2010-02-23 10:25:00,40.02,40.12,40.0,40.05,12300.0,28.9589,29.0313,28.9444,28.9806,12300.0
2010-02-23 10:30:00,40.09,40.09,39.96,40.01,11200.0,29.0095,29.0095,28.9155,28.9517,11200.0
2010-02-23 10:35:00,40.0,40.12,40.0,40.11,8800.0,28.9444,29.0313,28.9444,29.024,8800.0
2010-02-23 10:40:00,40.1,40.16,40.0,40.16,9500.0,29.0168,29.0602,28.9444,29.0602,9500.0
2010-02-23 10:45:00,40.14,40.18,40.09,40.1,6400.0,29.0457,29.0747,29.0095,29.0168,6400.0
2010-02-23 10:50:00,40.09,40.14,40.05,40.06,9600.0,29.0095,29.0457,28.9806,28.9878,9600.0
2010-02-23 10:55:00,40.04,40.18,40.04,40.14,13800.0,28.9734,29.0747,28.9734,29.0457,13800.0
2010-02-23 11:00:00,40.11,40.2,40.08,40.12,17400.0,29.024,29.0891,29.0023,29.0313,17400.0
2010-02-23 11:05:00,40.11,40.13,40.05,40.06,12100.0,29.024,29.0385,28.9806,28.9878,12100.0
2010-02-23 11:10:00,40.05,40.1,40.04,40.06,12900.0,28.9806,29.0168,28.9734,28.9878,12900.0
2010-02-23 11:15:00,40.04,40.08,40.0,40.06,15400.0,28.9734,29.0023,28.9444,28.9878,15400.0
2010-02-23 11:20:00,40.06,40.14,40.06,40.11,9400.0,28.9878,29.0457,28.9878,29.024,9400.0
2010-02-23 11:25:00,40.08,40.11,40.0,40.0,5700.0,29.0023,29.024,28.9444,28.9444,5700.0
2010-02-23 11:30:00,40.01,40.08,40.0,40.04,6200.0,28.9517,29.0023,28.9444,28.9734,6200.0
2010-02-23 11:35:00,40.03,40.08,40.01,40.04,9500.0,28.9661,29.0023,28.9517,28.9734,9500.0
2010-02-23 11:40:00,40.02,40.07,40.01,40.07,3200.0,28.9589,28.9951,28.9517,28.9951,3200.0
2010-02-23 11:45:00,40.06,40.11,40.02,40.11,14600.0,28.9878,29.024,28.9589,29.024,14600.0
2010-02-23 11:50:00,40.09,40.13,40.03,40.09,66100.0,29.0095,29.0385,28.9661,29.0095,66100.0
2010-02-23 11:55:00,40.07,40.07,39.98,40.0,42400.0,28.9951,28.9951,28.93,28.9444,42400.0
2010-02-23 12:00:00,39.99,40.02,39.98,40.01,53800.0,28.9372,28.9589,28.93,28.9517,53800.0
2010-02-23 12:05:00,39.99,40.02,39.96,40.0,23100.0,28.9372,28.9589,28.9155,28.9444,23100.0
2010-02-23 12:10:00,40.0,40.03,39.99,40.0,12900.0,28.9444,28.9661,28.9372,28.9444,12900.0
2010-02-23 12:15:00,40.0,40.01,39.97,40.0,47600.0,28.9444,28.9517,28.9227,28.9444,47600.0
2010-02-23 12:20:00,40.0,40.0,39.83,39.84,12700.0,28.9444,28.9444,28.8214,28.8286,12700.0
2010-02-23 12:25:00,39.83,39.84,39.8,39.81,4300.0,28.8214,28.8286,28.7997,28.8069,4300.0
2010-02-23 12:30:00,39.81,39.84,39.81,39.84,5800.0,28.8069,28.8286,28.8069,28.8286,5800.0
2010-02-23 12:35:00,39.83,39.84,39.75,39.79,15300.0,28.8214,28.8286,28.7635,28.7925,15300.0
2010-02-23 12:40:00,39.79,39.79,39.67,39.68,17100.0,28.7925,28.7925,28.7056,28.7129,17100.0
2010-02-23 12:45:00,39.67,39.72,39.63,39.7,12000.0,28.7056,28.7418,28.6767,28.7273,12000.0
2010-02-23 12:50:00,39.7,39.73,39.65,39.67,14600.0,28.7273,28.749,28.6912,28.7056,14600.0
2010-02-23 12:55:00,39.66,39.73,39.66,39.73,5300.0,28.6984,28.749,28.6984,28.749,5300.0
2010-02-23 13:00:00,39.72,39.78,39.7,39.78,20200.0,28.7418,28.7852,28.7273,28.7852,20200.0
2010-02-23 13:05:00,39.78,39.83,39.78,39.83,31100.0,28.7852,28.8214,28.7852,28.8214,31100.0
2010-02-23 13:10:00,39.82,39.87,39.79,39.85,25400.0,28.8142,28.8504,28.7925,28.8359,25400.0
2010-02-23 13:15:00,39.85,39.9,39.81,39.83,12600.0,28.8359,28.8721,28.8069,28.8214,12600.0
2010-02-23 13:20:00,39.82,39.87,39.82,39.87,5300.0,28.8142,28.8504,28.8142,28.8504,5300.0
2010-02-23 13:25:00,39.85,39.93,39.85,39.91,8100.0,28.8359,28.8938,28.8359,28.8793,8100.0
2010-02-23 13:30:00,39.9,39.92,39.82,39.84,9400.0,28.8721,28.8865,28.8142,28.8286,9400.0
2010-02-23 13:35:00,39.84,39.84,39.8,39.82,8200.0,28.8286,28.8286,28.7997,28.8142,8200.0
2010-02-23 13:40:00,39.8,39.82,39.78,39.8,42100.0,28.7997,28.8142,28.7852,28.7997,42100.0
2010-02-23 13:45:00,39.79,39.83,39.78,39.83,30600.0,28.7925,28.8214,28.7852,28.8214,30600.0
2010-02-23 13:50:00,39.82,39.85,39.78,39.81,16600.0,28.8142,28.8359,28.7852,28.8069,16600.0
2010-02-23 13:55:00,39.79,39.83,39.68,39.71,44300.0,28.7925,28.8214,28.7129,28.7346,44300.0
2010-02-23 14:00:00,39.71,39.71,39.59,39.63,14900.0,28.7346,28.7346,28.6477,28.6767,14900.0
2010-02-23 14:05:00,39.63,39.7,39.62,39.7,16900.0,28.6767,28.7273,28.6695,28.7273,16900.0
2010-02-23 14:10:00,39.69,39.8,39.67,39.76,11600.0,28.7201,28.7997,28.7056,28.7708,11600.0
2010-02-23 14:15:00,39.76,39.85,39.74,39.83,24200.0,28.7708,28.8359,28.7563,28.8214,24200.0
2010-02-23 14:20:00,39.79,39.82,39.72,39.8,24900.0,28.7925,28.8142,28.7418,28.7997,24900.0
2010-02-23 14:25:00,39.79,39.86,39.79,39.85,15300.0,28.7925,28.8431,28.7925,28.8359,15300.0
2010-02-23 14:30:00,39.84,39.86,39.77,39.82,23700.0,28.8286,28.8431,28.778,28.8142,23700.0
2010-02-23 14:35:00,39.84,39.92,39.83,39.92,23800.0,28.8286,28.8865,28.8214,28.8865,23800.0
2010-02-23 14:40:00,39.91,39.99,39.88,39.91,25400.0,28.8793,28.9372,28.8576,28.8793,25400.0
2010-02-23 14:45:00,39.89,39.9,39.86,39.87,9700.0,28.8648,28.8721,28.8431,28.8504,9700.0
2010-02-23 14:50:00,39.86,39.94,39.85,39.92,12300.0,28.8431,28.901,28.8359,28.8865,12300.0
2010-02-23 14:55:00,39.92,39.92,39.87,39.88,4800.0,28.8865,28.8865,28.8504,28.8576,4800.0
2010-02-23 15:00:00,39.87,39.95,39.87,39.88,13900.0,28.8504,28.9082,28.8504,28.8576,13900.0
2010-02-23 15:05:00,39.88,39.92,39.85,39.86,12500.0,28.8576,28.8865,28.8359,28.8431,12500.0
2010-02-23 15:10:00,39.86,39.95,39.82,39.95,16000.0,28.8431,28.9082,28.8142,28.9082,16000.0
2010-02-23 15:15:00,39.95,40.02,39.94,40.02,17200.0,28.9082,28.9589,28.901,28.9589,17200.0
2010-02-23 15:20:00,40.0,40.0,39.89,39.89,10300.0,28.9444,28.9444,28.8648,28.8648,10300.0
2010-02-23 15:25:00,39.9,39.94,39.88,39.92,13900.0,28.8721,28.901,28.8576,28.8865,13900.0
2010-02-23 15:30:00,39.92,39.92,39.8,39.8,21900.0,28.8865,28.8865,28.7997,28.7997,21900.0
2010-02-23 15:35:00,39.81,39.88,39.81,39.86,24900.0,28.8069,28.8576,28.8069,28.8431,24900.0
2010-02-23 15:40:00,39.86,39.89,39.81,39.82,29700.0,28.8431,28.8648,28.8069,28.8142,29700.0
2010-02-23 15:45:00,39.81,39.85,39.76,39.77,29400.0,28.8069,28.8359,28.7708,28.778,29400.0
2010-02-23 15:50:00,39.77,39.79,39.73,39.77,30200.0,28.778,28.7925,28.749,28.778,30200.0
2010-02-23 15:55:00,39.77,39.77,39.68,39.75,113400.0,28.778,28.778,28.7129,28.7635,113400.0
2010-02-24 09:30:00,39.92,39.92,39.75,39.79,20300.0,28.8865,28.8865,28.7635,28.7925,20300.0
2010-02-24 09:35:00,39.78,40.1,39.77,40.06,52900.0,28.7852,29.0168,28.778,28.9878,52900.0
2010-02-24 09:40:00,40.05,40.08,39.96,39.98,9000.0,28.9806,29.0023,28.9155,28.93,9000.0
2010-02-24 09:45:00,39.99,40.13,39.99,40.13,10200.0,28.9372,29.0385,28.9372,29.0385,10200.0
2010-02-24 09:50:00,40.16,40.33,40.15,40.32,26100.0,29.0602,29.1832,29.053,29.176,26100.0
2010-02-24 09:55:00,40.32,40.38,40.27,40.3,33600.0,29.176,29.2194,29.1398,29.1615,33600.0
2010-02-24 10:00:00,40.3,40.4,40.2,40.26,79600.0,29.1615,29.2339,29.0891,29.1326,79600.0
2010-02-24 10:05:00,40.27,40.31,40.18,40.18,26400.0,29.1398,29.1687,29.0747,29.0747,26400.0
2010-02-24 10:10:00,40.17,40.26,40.13,40.17,29800.0,29.0674,29.1326,29.0385,29.0674,29800.0
2010-02-24 10:15:00,40.15,40.15,40.08,40.12,32700.0,29.053,29.053,29.0023,29.0313,32700.0
2010-02-24 10:20:00,40.1,40.1,40.01,40.06,14500.0,29.0168,29.0168,28.9517,28.9878,14500.0
2010-02-24 10:25:00,40.06,40.09,40.03,40.04,25100.0,28.9878,29.0095,28.9661,28.9734,25100.0
2010-02-24 10:30:00,40.03,40.14,40.0,40.11,17900.0,28.9661,29.0457,28.9444,29.024,17900.0
2010-02-24 10:35:00,40.11,40.25,40.1,40.25,15800.0,29.024,29.1253,29.0168,29.1253,15800.0
2010-02-24 10:40:00,40.24,40.28,40.19,40.19,19400.0,29.1181,29.147,29.0819,29.0819,19400.0
2010-02-24 10:45:00,40.2,40.35,40.19,40.3,55200.0,29.0891,29.1977,29.0819,29.1615,55200.0
2010-02-24 10:50:00,40.31,40.37,40.29,40.36,15400.0,29.1687,29.2122,29.1543,29.2049,15400.0
2010-02-24 10:55:00,40.36,40.4,40.33,40.4,18100.0,29.2049,29.2339,29.1832,29.2339,18100.0
2010-02-24 11:00:00,40.4,40.49,40.4,40.47,31100.0,29.2339,29.299,29.2339,29.2845,31100.0
2010-02-24 11:05:00,40.46,40.55,40.45,40.49,38000.0,29.2773,29.3424,29.27,29.299,38000.0
2010-02-24 11:10:00,40.49,40.51,40.4,40.42,18700.0,29.299,29.3135,29.2339,29.2483,18700.0
2010-02-24 11:15:00,40.43,40.49,40.39,40.48,27800.0,29.2556,29.299,29.2266,29.2918,27800.0
2010-02-24 11:20:00,40.48,40.52,40.38,40.44,16600.0,29.2918,29.3207,29.2194,29.2628,16600.0
2010-02-24 11:25:00,40.45,40.47,40.37,40.45,22400.0,29.27,29.2845,29.2122,29.27,22400.0
2010-02-24 11:30:00,40.43,40.44,40.35,40.39,20500.0,29.2556,29.2628,29.1977,29.2266,20500.0
2010-02-24 11:35:00,40.39,40.39,40.32,40.33,35500.0,29.2266,29.2266,29.176,29.1832,35500.0
2010-02-24 11:40:00,40.32,40.34,40.21,40.22,45800.0,29.176,29.1905,29.0964,29.1036,45800.0
2010-02-24 11:45:00,40.24,40.31,40.24,40.27,31500.0,29.1181,29.1687,29.1181,29.1398,31500.0
2010-02-24 11:50:00,40.27,40.36,40.26,40.35,19900.0,29.1398,29.2049,29.1326,29.1977,19900.0
2010-02-24 11:55:00,40.35,40.37,40.31,40.33,19000.0,29.1977,29.2122,29.1687,29.1832,19000.0
2010-02-24 12:00:00,40.33,40.36,40.3,40.31,27800.0,29.1832,29.2049,29.1615,29.1687,27800.0
2010-02-24 12:05:00,40.31,40.34,40.28,40.3,23500.0,29.1687,29.1905,29.147,29.1615,23500.0
2010-02-24 12:10:00,40.3,40.35,40.28,40.33,21300.0,29.1615,29.1977,29.147,29.1832,21300.0
2010-02-24 12:15:00,40.33,40.48,40.32,40.47,41700.0,29.1832,29.2918,29.176,29.2845,41700.0
2010-02-24 12:20:00,40.46,40.48,40.43,40.45,13900.0,29.2773,29.2918,29.2556,29.27,13900.0
2010-02-24 12:25:00,40.44,40.48,40.42,40.46,25000.0,29.2628,29.2918,29.2483,29.2773,25000.0
2010-02-24 12:30:00,40.46,40.48,40.44,40.46,15000.0,29.2773,29.2918,29.2628,29.2773,15000.0
2010-02-24 12:35:00,40.46,40.46,40.41,40.42,10800.0,29.2773,29.2773,29.2411,29.2483,10800.0
2010-02-24 12:40:00,40.41,40.45,40.41,40.44,32100.0,29.2411,29.27,29.2411,29.2628,32100.0
2010-02-24 12:45:00,40.42,40.43,40.4,40.42,6600.0,29.2483,29.2556,29.2339,29.2483,6600.0
2010-02-24 12:50:00,40.42,40.47,40.4,40.43,70000.0,29.2483,29.2845,29.2339,29.2556,70000.0
2010-02-24 12:55:00,40.43,40.46,40.4,40.45,22000.0,29.2556,29.2773,29.2339,29.27,22000.0
2010-02-24 13:00:00,40.45,40.45,40.36,40.45,38600.0,29.27,29.27,29.2049,29.27,38600.0
2010-02-24 13:05:00,40.45,40.46,40.41,40.44,11600.0,29.27,29.2773,29.2411,29.2628,11600.0
2010-02-24 13:10:00,40.45,40.55,40.44,40.53,25900.0,29.27,29.3424,29.2628,29.3279,25900.0
2010-02-24 13:15:00,40.51,40.62,40.51,40.55,25900.0,29.3135,29.3931,29.3135,29.3424,25900.0
2010-02-24 13:20:00,40.55,40.57,40.53,40.56,8100.0,29.3424,29.3569,29.3279,29.3496,8100.0
2010-02-24 13:25:00,40.55,40.55,40.52,40.53,7700.0,29.3424,29.3424,29.3207,29.3279,7700.0
2010-02-24 13:30:00,40.53,40.58,40.52,40.55,29900.0,29.3279,29.3641,29.3207,29.3424,29900.0
2010-02-24 13:35:00,40.55,40.56,40.52,40.56,13900.0,29.3424,29.3496,29.3207,29.3496,13900.0
2010-02-24 13:40:00,40.55,40.56,40.48,40.5,49600.0,29.3424,29.3496,29.2918,29.3062,49600.0
2010-02-24 13:45:00,40.5,40.54,40.48,40.53,20100.0,29.3062,29.3352,29.2918,29.3279,20100.0
2010-02-24 13:50:00,40.52,40.58,40.52,40.58,16100.0,29.3207,29.3641,29.3207,29.3641,16100.0
2010-02-24 13:55:00,40.58,40.6,40.56,40.58,14700.0,29.3641,29.3786,29.3496,29.3641,14700.0
2010-02-24 14:00:00,40.58,40.61,40.5,40.5,15400.0,29.3641,29.3858,29.3062,29.3062,15400.0
2010-02-24 14:05:00,40.5,40.53,40.46,40.46,19100.0,29.3062,29.3279,29.2773,29.2773,19100.0
2010-02-24 14:10:00,40.46,40.48,40.42,40.44,21300.0,29.2773,29.2918,29.2483,29.2628,21300.0
2010-02-24 14:15:00,40.43,40.45,40.4,40.44,10900.0,29.2556,29.27,29.2339,29.2628,10900.0
2010-02-24 14:20:00,40.44,40.44,40.4,40.42,28700.0,29.2628,29.2628,29.2339,29.2483,28700.0
2010-02-24 14:25:00,40.42,40.5,40.42,40.5,19000.0,29.2483,29.3062,29.2483,29.3062,19000.0
2010-02-24 14:30:00,40.49,40.49,40.36,40.39,37400.0,29.299,29.299,29.2049,29.2266,37400.0
2010-02-24 14:35:00,40.38,40.43,40.32,40.38,34700.0,29.2194,29.2556,29.176,29.2194,34700.0
2010-02-24 14:40:00,40.37,40.38,40.33,40.38,52500.0,29.2122,29.2194,29.1832,29.2194,52500.0
2010-02-24 14:45:00,40.37,40.4,40.35,40.4,18300.0,29.2122,29.2339,29.1977,29.2339,18300.0
2010-02-24 14:50:00,40.4,40.43,40.39,40.42,24000.0,29.2339,29.2556,29.2266,29.2483,24000.0
2010-02-24 14:55:00,40.43,40.47,40.4,40.4,15200.0,29.2556,29.2845,29.2339,29.2339,15200.0
2010-02-24 15:00:00,40.41,40.46,40.39,40.46,27200.0,29.2411,29.2773,29.2266,29.2773,27200.0
2010-02-24 15:05:00,40.46,40.5,40.46,40.48,18700.0,29.2773,29.3062,29.2773,29.2918,18700.0
2010-02-24 15:10:00,40.47,40.52,40.45,40.49,33300.0,29.2845,29.3207,29.27,29.299,33300.0
2010-02-24 15:15:00,40.48,40.49,40.46,40.47,24600.0,29.2918,29.299,29.2773,29.2845,24600.0
2010-02-24 15:20:00,40.47,40.51,40.44,40.45,25800.0,29.2845,29.3135,29.2628,29.27,25800.0
2010-02-24 15:25:00,40.45,40.51,40.44,40.5,23600.0,29.27,29.3135,29.2628,29.3062,23600.0
2010-02-24 15:30:00,40.5,40.5,40.45,40.49,43900.0,29.3062,29.3062,29.27,29.299,43900.0
2010-02-24 15:35:00,40.49,40.59,40.49,40.55,78000.0,29.299,29.3714,29.299,29.3424,78000.0
2010-02-24 15:40:00,40.56,40.62,40.56,40.62,67600.0,29.3496,29.3931,29.3496,29.3931,67600.0
2010-02-24 15:45:00,40.61,40.69,40.59,40.6,68300.0,29.3858,29.4437,29.3714,29.3786,68300.0
2010-02-24 15:50:00,40.59,40.65,40.57,40.65,79600.0,29.3714,29.4148,29.3569,29.4148,79600.0
2010-02-24 15:55:00,40.65,40.69,40.61,40.66,79900.0,29.4148,29.4437,29.3858,29.422,79900.0
2010-02-25 09:30:00,39.9,39.9,39.58,39.84,62000.0,28.8721,28.8721,28.6405,28.8286,62000.0
2010-02-25 09:35:00,39.85,39.95,39.72,39.89,37900.0,28.8359,28.9082,28.7418,28.8648,37900.0
2010-02-25 09:40:00,39.87,39.9,39.72,39.77,29400.0,28.8504,28.8721,28.7418,28.778,29400.0
2010-02-25 09:45:00,39.8,39.83,39.71,39.8,57500.0,28.7997,28.8214,28.7346,28.7997,57500.0
2010-02-25 09:50:00,39.8,39.84,39.72,39.84,30300.0,28.7997,28.8286,28.7418,28.8286,30300.0
2010-02-25 09:55:00,39.83,39.87,39.77,39.83,21000.0,28.8214,28.8504,28.778,28.8214,21000.0
2010-02-25 10:00:00,39.84,39.93,39.78,39.92,44900.0,28.8286,28.8938,28.7852,28.8865,44900.0
2010-02-25 10:05:00,39.92,40.01,39.83,39.87,45500.0,28.8865,28.9517,28.8214,28.8504,45500.0
2010-02-25 10:10:00,39.87,39.91,39.81,39.88,38800.0,28.8504,28.8793,28.8069,28.8576,38800.0
2010-02-25 10:15:00,39.86,39.97,39.86,39.91,27700.0,28.8431,28.9227,28.8431,28.8793,27700.0
2010-02-25 10:20:00,39.92,39.97,39.88,39.89,277900.0,28.8865,28.9227,28.8576,28.8648,277900.0
2010-02-25 10:25:00,39.88,39.99,39.84,39.96,19200.0,28.8576,28.9372,28.8286,28.9155,19200.0
2010-02-25 10:30:00,39.97,39.98,39.9,39.96,13100.0,28.9227,28.93,28.8721,28.9155,13100.0
2010-02-25 10:35:00,39.95,39.97,39.9,39.94,64700.0,28.9082,28.9227,28.8721,28.901,64700.0
2010-02-25 10:40:00,39.92,39.96,39.9,39.94,13000.0,28.8865,28.9155,28.8721,28.901,13000.0
2010-02-25 10:45:00,39.95,39.97,39.93,39.94,14700.0,28.9082,28.9227,28.8938,28.901,14700.0
2010-02-25 10:50:00,39.92,39.95,39.92,39.95,10000.0,28.8865,28.9082,28.8865,28.9082,10000.0
2010-02-25 10:55:00,39.93,39.96,39.87,39.87,13800.0,28.8938,28.9155,28.8504,28.8504,13800.0
2010-02-25 11:00:00,39.88,39.94,39.86,39.86,19100.0,28.8576,28.901,28.8431,28.8431,19100.0
2010-02-25 11:05:00,39.87,39.9,39.85,39.89,13300.0,28.8504,28.8721,28.8359,28.8648,13300.0
2010-02-25 11:10:00,39.89,39.94,39.85,39.85,11900.0,28.8648,28.901,28.8359,28.8359,11900.0
2010-02-25 11:15:00,39.85,39.86,39.79,39.82,17800.0,28.8359,28.8431,28.7925,28.8142,17800.0
2010-02-25 11:20:00,39.82,39.82,39.74,39.77,11400.0,28.8142,28.8142,28.7563,28.778,11400.0
2010-02-25 11:25:00,39.77,40.26,39.77,39.82,216300.0,28.778,29.1326,28.778,28.8142,216300.0
2010-02-25 11:30:00,39.82,39.84,39.75,39.76,17700.0,28.8142,28.8286,28.7635,28.7708,17700.0
2010-02-25 11:35:00,39.76,39.77,39.69,39.76,182800.0,28.7708,28.778,28.7201,28.7708,182800.0
2010-02-25 11:40:00,39.76,39.85,39.76,39.83,13200.0,28.7708,28.8359,28.7708,28.8214,13200.0
2010-02-25 11:45:00,39.81,39.82,39.74,39.75,11800.0,28.8069,28.8142,28.7563,28.7635,11800.0
2010-02-25 11:50:00,39.74,39.78,39.71,39.72,27400.0,28.7563,28.7852,28.7346,28.7418,27400.0
2010-02-25 11:55:00,39.72,39.79,39.71,39.75,16800.0,28.7418,28.7925,28.7346,28.7635,16800.0
2010-02-25 12:00:00,39.75,39.79,39.71,39.73,19000.0,28.7635,28.7925,28.7346,28.749,19000.0
2010-02-25 12:05:00,39.74,39.8,39.74,39.77,16100.0,28.7563,28.7997,28.7563,28.778,16100.0
2010-02-25 12:10:00,39.77,39.78,39.73,39.78,15000.0,28.778,28.7852,28.749,28.7852,15000.0
2010-02-25 12:15:00,39.78,39.79,39.75,39.76,10000.0,28.7852,28.7925,28.7635,28.7708,10000.0
2010-02-25 12:20:00,39.75,39.77,39.7,39.74,23200.0,28.7635,28.778,28.7273,28.7563,23200.0
2010-02-25 12:25:00,39.74,39.78,39.71,39.78,43400.0,28.7563,28.7852,28.7346,28.7852,43400.0
2010-02-25 12:30:00,39.78,39.83,39.77,39.83,10200.0,28.7852,28.8214,28.778,28.8214,10200.0
2010-02-25 12:35:00,39.83,39.88,39.8,39.83,18800.0,28.8214,28.8576,28.7997,28.8214,18800.0
2010-02-25 12:40:00,39.85,39.9,39.82,39.85,13100.0,28.8359,28.8721,28.8142,28.8359,13100.0
2010-02-25 12:45:00,39.85,39.86,39.8,39.81,6100.0,28.8359,28.8431,28.7997,28.8069,6100.0
2010-02-25 12:50:00,39.81,39.82,39.76,39.76,109500.0,28.8069,28.8142,28.7708,28.7708,109500.0
2010-02-25 12:55:00,39.77,39.78,39.71,39.73,17100.0,28.778,28.7852,28.7346,28.749,17100.0
2010-02-25 13:00:00,39.72,39.74,39.7,39.71,42100.0,28.7418,28.7563,28.7273,28.7346,42100.0
2010-02-25 13:05:00,39.73,39.73,39.64,39.65,41100.0,28.749,28.749,28.6839,28.6912,41100.0
2010-02-25 13:10:00,39.65,39.68,39.63,39.67,25700.0,28.6912,28.7129,28.6767,28.7056,25700.0
2010-02-25 13:15:00,39.66,39.69,39.62,39.68,15900.0,28.6984,28.7201,28.6695,28.7129,15900.0
2010-02-25 13:20:00,39.68,39.72,39.67,39.69,24200.0,28.7129,28.7418,28.7056,28.7201,24200.0
2010-02-25 13:25:00,39.69,39.7,39.65,39.66,10600.0,28.7201,28.7273,28.6912,28.6984,10600.0
2010-02-25 13:30:00,39.66,39.76,39.65,39.76,18500.0,28.6984,28.7708,28.6912,28.7708,18500.0
2010-02-25 13:35:00,39.75,39.78,39.72,39.76,19900.0,28.7635,28.7852,28.7418,28.7708,19900.0
2010-02-25 13:40:00,39.76,39.78,39.74,39.78,20600.0,28.7708,28.7852,28.7563,28.7852,20600.0
2010-02-25 13:45:00,39.79,39.9,39.78,39.9,15800.0,28.7925,28.8721,28.7852,28.8721,15800.0
2010-02-25 13:50:00,39.9,39.97,39.9,39.92,18500.0,28.8721,28.9227,28.8721,28.8865,18500.0
2010-02-25 13:55:00,39.92,40.0,39.92,40.0,31200.0,28.8865,28.9444,28.8865,28.9444,31200.0
2010-02-25 14:00:00,40.0,40.13,40.0,40.12,56600.0,28.9444,29.0385,28.9444,29.0313,56600.0
2010-02-25 14:05:00,40.12,40.19,40.09,40.09,48700.0,29.0313,29.0819,29.0095,29.0095,48700.0
2010-02-25 14:10:00,40.09,40.13,39.97,39.98,68200.0,29.0095,29.0385,28.9227,28.93,68200.0
2010-02-25 14:15:00,39.99,40.0,39.92,39.92,43700.0,28.9372,28.9444,28.8865,28.8865,43700.0
2010-02-25 14:20:00,39.92,39.96,39.9,39.91,37900.0,28.8865,28.9155,28.8721,28.8793,37900.0
2010-02-25 14:25:00,39.91,39.95,39.85,39.88,53200.0,28.8793,28.9082,28.8359,28.8576,53200.0
2010-02-25 14:30:00,39.89,39.97,39.88,39.92,49000.0,28.8648,28.9227,28.8576,28.8865,49000.0
2010-02-25 14:35:00,39.92,39.94,39.89,39.9,47400.0,28.8865,28.901,28.8648,28.8721,47400.0
2010-02-25 14:40:00,39.9,39.92,39.88,39.9,50400.0,28.8721,28.8865,28.8576,28.8721,50400.0
2010-02-25 14:45:00,39.9,39.94,39.87,39.87,40500.0,28.8721,28.901,28.8504,28.8504,40500.0
2010-02-25 14:50:00,39.89,39.94,39.87,39.91,47900.0,28.8648,28.901,28.8504,28.8793,47900.0
2010-02-25 14:55:00,39.92,39.94,39.89,39.9,37500.0,28.8865,28.901,28.8648,28.8721,37500.0
2010-02-25 15:00:00,39.9,39.91,39.87,39.9,35200.0,28.8721,28.8793,28.8504,28.8721,35200.0
2010-02-25 15:05:00,39.9,40.0,39.9,39.95,108700.0,28.8721,28.9444,28.8721,28.9082,108700.0
2010-02-25 15:10:00,39.96,40.0,39.92,39.94,68200.0,28.9155,28.9444,28.8865,28.901,68200.0
2010-02-25 15:15:00,39.94,39.95,39.88,39.9,61400.0,28.901,28.9082,28.8576,28.8721,61400.0
2010-02-25 15:20:00,39.89,39.98,39.86,39.95,71900.0,28.8648,28.93,28.8431,28.9082,71900.0
2010-02-25 15:25:00,39.96,40.01,39.93,40.01,42600.0,28.9155,28.9517,28.8938,28.9517,42600.0
2010-02-25 15:30:00,40.0,40.15,39.98,40.13,48400.0,28.9444,29.053,28.93,29.0385,48400.0
2010-02-25 15:35:00,40.13,40.15,40.04,40.07,99000.0,29.0385,29.053,28.9734,28.9951,99000.0
2010-02-25 15:40:00,40.06,40.18,40.03,40.13,82200.0,28.9878,29.0747,28.9661,29.0385,82200.0
2010-02-25 15:45:00,40.13,40.22,40.13,40.16,174100.0,29.0385,29.1036,29.0385,29.0602,174100.0
2010-02-25 15:50:00,40.15,40.15,40.04,40.12,89800.0,29.053,29.053,28.9734,29.0313,89800.0
2010-02-25 15:55:00,40.13,40.22,40.12,40.2,178000.0,29.0385,29.1036,29.0313,29.0891,178000.0
2010-02-26 09:30:00,40.36,40.36,40.08,40.16,17600.0,29.2049,29.2049,29.0023,29.0602,17600.0
2010-02-26 09:35:00,40.18,40.25,40.07,40.16,8100.0,29.0747,29.1253,28.9951,29.0602,8100.0
2010-02-26 09:40:00,40.22,40.28,40.08,40.22,19300.0,29.1036,29.147,29.0023,29.1036,19300.0
2010-02-26 09:45:00,40.18,40.23,40.15,40.18,5400.0,29.0747,29.1109,29.053,29.0747,5400.0
2010-02-26 09:50:00,40.18,40.18,40.09,40.13,5700.0,29.0747,29.0747,29.0095,29.0385,5700.0
2010-02-26 09:55:00,40.15,40.25,40.03,40.03,171500.0,29.053,29.1253,28.9661,28.9661,171500.0
2010-02-26 10:00:00,40.05,40.21,39.93,39.94,34800.0,28.9806,29.0964,28.8938,28.901,34800.0
2010-02-26 10:05:00,39.96,40.03,39.84,40.0,28300.0,28.9155,28.9661,28.8286,28.9444,28300.0
2010-02-26 10:10:00,40.0,40.02,39.94,39.96,16300.0,28.9444,28.9589,28.901,28.9155,16300.0
2010-02-26 10:15:00,39.95,40.01,39.95,40.0,16400.0,28.9082,28.9517,28.9082,28.9444,16400.0
2010-02-26 10:20:00,40.0,40.06,39.97,40.04,25000.0,28.9444,28.9878,28.9227,28.9734,25000.0
2010-02-26 10:25:00,40.02,40.05,39.98,40.04,14600.0,28.9589,28.9806,28.93,28.9734,14600.0
2010-02-26 10:30:00,40.03,40.09,39.98,40.0,34400.0,28.9661,29.0095,28.93,28.9444,34400.0
2010-02-26 10:35:00,40.0,40.09,39.98,40.01,33400.0,28.9444,29.0095,28.93,28.9517,33400.0
2010-02-26 10:40:00,40.01,40.06,39.95,40.0,24000.0,28.9517,28.9878,28.9082,28.9444,24000.0
2010-02-26 10:45:00,40.01,40.02,39.91,39.95,20900.0,28.9517,28.9589,28.8793,28.9082,20900.0
2010-02-26 10:50:00,39.96,40.03,39.95,39.95,12100.0,28.9155,28.9661,28.9082,28.9082,12100.0
2010-02-26 10:55:00,39.94,40.0,39.9,39.95,15000.0,28.901,28.9444,28.8721,28.9082,15000.0
2010-02-26 11:00:00,39.94,39.95,39.88,39.89,12700.0,28.901,28.9082,28.8576,28.8648,12700.0
2010-02-26 11:05:00,39.91,39.97,39.88,39.96,15800.0,28.8793,28.9227,28.8576,28.9155,15800.0
2010-02-26 11:10:00,39.97,40.07,39.96,40.06,10500.0,28.9227,28.9951,28.9155,28.9878,10500.0
2010-02-26 11:15:00,40.05,40.1,40.02,40.05,17000.0,28.9806,29.0168,28.9589,28.9806,17000.0
2010-02-26 11:20:00,40.04,40.04,39.99,40.0,6800.0,28.9734,28.9734,28.9372,28.9444,6800.0
2010-02-26 11:25:00,40.01,40.04,39.97,39.97,4700.0,28.9517,28.9734,28.9227,28.9227,4700.0
2010-02-26 11:30:00,39.97,40.08,39.96,40.08,8300.0,28.9227,29.0023,28.9155,29.0023,8300.0
2010-02-26 11:35:00,40.08,40.13,40.08,40.1,10600.0,29.0023,29.0385,29.0023,29.0168,10600.0
2010-02-26 11:40:00,40.09,40.1,40.02,40.04,6700.0,29.0095,29.0168,28.9589,28.9734,6700.0
2010-02-26 11:45:00,40.03,40.06,40.0,40.0,8900.0,28.9661,28.9878,28.9444,28.9444,8900.0
2010-02-26 11:50:00,39.98,40.0,39.93,39.98,11700.0,28.93,28.9444,28.8938,28.93,11700.0
2010-02-26 11:55:00,39.99,40.0,39.98,39.99,5800.0,28.9372,28.9444,28.93,28.9372,5800.0
2010-02-26 12:00:00,39.98,39.99,39.94,39.99,12900.0,28.93,28.9372,28.901,28.9372,12900.0
2010-02-26 12:05:00,39.99,40.01,39.95,39.97,8500.0,28.9372,28.9517,28.9082,28.9227,8500.0
2010-02-26 12:10:00,39.98,40.0,39.93,40.0,7100.0,28.93,28.9444,28.8938,28.9444,7100.0
2010-02-26 12:15:00,40.0,40.01,39.96,40.0,7900.0,28.9444,28.9517,28.9155,28.9444,7900.0
2010-02-26 12:20:00,40.0,40.01,39.97,40.0,9400.0,28.9444,28.9517,28.9227,28.9444,9400.0
2010-02-26 12:25:00,40.0,40.01,39.98,40.0,6000.0,28.9444,28.9517,28.93,28.9444,6000.0
2010-02-26 12:30:00,40.0,40.03,39.99,40.03,8700.0,28.9444,28.9661,28.9372,28.9661,8700.0
2010-02-26 12:35:00,40.02,40.04,39.99,40.02,14100.0,28.9589,28.9734,28.9372,28.9589,14100.0
2010-02-26 12:40:00,40.03,40.08,40.02,40.07,8800.0,28.9661,29.0023,28.9589,28.9951,8800.0
2010-02-26 12:45:00,40.08,40.1,39.97,39.98,10900.0,29.0023,29.0168,28.9227,28.93,10900.0
2010-02-26 12:50:00,39.97,39.97,39.91,39.97,15700.0,28.9227,28.9227,28.8793,28.9227,15700.0
2010-02-26 12:55:00,39.94,40.0,39.94,39.99,8800.0,28.901,28.9444,28.901,28.9372,8800.0
2010-02-26 13:00:00,40.0,40.03,39.98,40.0,13200.0,28.9444,28.9661,28.93,28.9444,13200.0
2010-02-26 13:05:00,40.0,40.01,39.98,39.98,2900.0,28.9444,28.9517,28.93,28.93,2900.0
2010-02-26 13:10:00,39.98,39.98,39.96,39.97,3500.0,28.93,28.93,28.9155,28.9227,3500.0
2010-02-26 13:15:00,39.97,39.98,39.94,39.95,7100.0,28.9227,28.93,28.901,28.9082,7100.0
2010-02-26 13:20:00,39.94,40.04,39.89,40.03,84300.0,28.901,28.9734,28.8648,28.9661,84300.0
2010-02-26 13:25:00,40.02,40.06,39.99,40.05,9300.0,28.9589,28.9878,28.9372,28.9806,9300.0
2010-02-26 13:30:00,40.06,40.1,40.03,40.04,25600.0,28.9878,29.0168,28.9661,28.9734,25600.0
2010-02-26 13:35:00,40.04,40.05,39.99,40.01,11100.0,28.9734,28.9806,28.9372,28.9517,11100.0
2010-02-26 13:40:00,40.02,40.05,40.02,40.05,10900.0,28.9589,28.9806,28.9589,28.9806,10900.0
2010-02-26 13:45:00,40.04,40.05,40.01,40.02,16800.0,28.9734,28.9806,28.9517,28.9589,16800.0
2010-02-26 13:50:00,40.03,40.08,40.02,40.06,41800.0,28.9661,29.0023,28.9589,28.9878,41800.0
2010-02-26 13:55:00,40.06,40.07,40.03,40.03,12300.0,28.9878,28.9951,28.9661,28.9661,12300.0
2010-02-26 14:00:00,40.05,40.08,40.02,40.02,9200.0,28.9806,29.0023,28.9589,28.9589,9200.0
2010-02-26 14:05:00,40.02,40.03,40.0,40.0,10900.0,28.9589,28.9661,28.9444,28.9444,10900.0
2010-02-26 14:10:00,40.0,40.01,39.98,39.99,15700.0,28.9444,28.9517,28.93,28.9372,15700.0
2010-02-26 14:15:00,39.98,40.01,39.94,39.95,25600.0,28.93,28.9517,28.901,28.9082,25600.0
2010-02-26 14:20:00,39.95,39.97,39.92,39.95,12500.0,28.9082,28.9227,28.8865,28.9082,12500.0
2010-02-26 14:25:00,39.96,39.99,39.95,39.96,20900.0,28.9155,28.9372,28.9082,28.9155,20900.0
2010-02-26 14:30:00,39.96,39.98,39.93,39.94,24200.0,28.9155,28.93,28.8938,28.901,24200.0
2010-02-26 14:35:00,39.96,39.96,39.92,39.92,13800.0,28.9155,28.9155,28.8865,28.8865,13800.0
2010-02-26 14:40:00,39.93,39.97,39.93,39.96,11600.0,28.8938,28.9227,28.8938,28.9155,11600.0
2010-02-26 14:45:00,39.97,39.97,39.94,39.97,35900.0,28.9227,28.9227,28.901,28.9227,35900.0
2010-02-26 14:50:00,39.98,39.98,39.9,39.95,32000.0,28.93,28.93,28.8721,28.9082,32000.0
2010-02-26 14:55:00,39.95,39.97,39.93,39.97,37900.0,28.9082,28.9227,28.8938,28.9227,37900.0
2010-02-26 15:00:00,39.97,40.0,39.94,40.0,40100.0,28.9227,28.9444,28.901,28.9444,40100.0
2010-02-26 15:05:00,40.0,40.01,39.96,39.98,34700.0,28.9444,28.9517,28.9155,28.93,34700.0
2010-02-26 15:10:00,39.98,40.03,39.97,39.99,57000.0,28.93,28.9661,28.9227,28.9372,57000.0
2010-02-26 15:15:00,40.0,40.03,39.97,39.99,48000.0,28.9444,28.9661,28.9227,28.9372,48000.0
2010-02-26 15:20:00,39.98,40.04,39.97,40.02,34100.0,28.93,28.9734,28.9227,28.9589,34100.0
2010-02-26 15:25:00,40.02,40.04,39.97,39.99,46600.0,28.9589,28.9734,28.9227,28.9372,46600.0
2010-02-26 15:30:00,39.99,40.01,39.91,39.96,55400.0,28.9372,28.9517,28.8793,28.9155,55400.0
2010-02-26 15:35:00,39.97,39.98,39.92,39.94,36500.0,28.9227,28.93,28.8865,28.901,36500.0
2010-02-26 15:40:00,39.95,39.97,39.92,39.96,91400.0,28.9082,28.9227,28.8865,28.9155,91400.0
2010-02-26 15:45:00,39.96,40.02,39.94,40.0,79000.0,28.9155,28.9589,28.901,28.9444,79000.0
2010-02-26 15:50:00,40.0,40.07,39.99,40.06,60200.0,28.9444,28.9951,28.9372,28.9878,60200.0
2010-02-26 15:55:00,40.06,40.09,40.0,40.0,140200.0,28.9878,29.0095,28.9444,28.9444,140200.0
2010-03-01 09:30:00,40.18,40.2,39.82,40.11,31900.0,29.0747,29.0891,28.8142,29.024,31900.0
2010-03-01 09:35:00,40.11,40.32,40.06,40.23,28800.0,29.024,29.176,28.9878,29.1109,28800.0
2010-03-01 09:40:00,40.21,40.27,40.2,40.22,15900.0,29.0964,29.1398,29.0891,29.1036,15900.0
2010-03-01 09:45:00,40.21,40.24,40.14,40.17,14600.0,29.0964,29.1181,29.0457,29.0674,14600.0
2010-03-01 09:50:00,40.15,40.28,40.15,40.25,10900.0,29.053,29.147,29.053,29.1253,10900.0
2010-03-01 09:55:00,40.22,40.31,40.22,40.29,9900.0,29.1036,29.1687,29.1036,29.1543,9900.0
2010-03-01 10:00:00,40.28,40.42,40.21,40.39,21500.0,29.147,29.2483,29.0964,29.2266,21500.0
2010-03-01 10:05:00,40.4,40.47,40.35,40.42,14900.0,29.2339,29.2845,29.1977,29.2483,14900.0
2010-03-01 10:10:00,40.41,40.5,40.37,40.37,13500.0,29.2411,29.3062,29.2122,29.2122,13500.0
2010-03-01 10:15:00,40.37,40.38,40.2,40.23,39000.0,29.2122,29.2194,29.0891,29.1109,39000.0
2010-03-01 10:20:00,40.22,40.25,40.15,40.17,20400.0,29.1036,29.1253,29.053,29.0674,20400.0
2010-03-01 10:25:00,40.17,40.18,40.01,40.07,67400.0,29.0674,29.0747,28.9517,28.9951,67400.0
2010-03-01 10:30:00,40.07,40.09,40.0,40.03,20200.0,28.9951,29.0095,28.9444,28.9661,20200.0
2010-03-01 10:35:00,40.03,40.09,40.0,40.06,16700.0,28.9661,29.0095,28.9444,28.9878,16700.0
2010-03-01 10:40:00,40.06,40.16,40.06,40.1,13700.0,28.9878,29.0602,28.9878,29.0168,13700.0
2010-03-01 10:45:00,40.1,40.14,40.07,40.14,10600.0,29.0168,29.0457,28.9951,29.0457,10600.0
2010-03-01 10:50:00,40.14,40.19,40.13,40.13,20100.0,29.0457,29.0819,29.0385,29.0385,20100.0
2010-03-01 10:55:00,40.14,40.15,40.13,40.14,8400.0,29.0457,29.053,29.0385,29.0457,8400.0
2010-03-01 11:00:00,40.14,40.19,40.13,40.15,44400.0,29.0457,29.0819,29.0385,29.053,44400.0
2010-03-01 11:05:00,40.15,40.32,40.15,40.32,14600.0,29.053,29.176,29.053,29.176,14600.0
2010-03-01 11:10:00,40.32,40.36,40.23,40.24,63600.0,29.176,29.2049,29.1109,29.1181,63600.0
2010-03-01 11:15:00,40.23,40.24,40.18,40.19,30600.0,29.1109,29.1181,29.0747,29.0819,30600.0
2010-03-01 11:20:00,40.2,40.21,40.15,40.16,64400.0,29.0891,29.0964,29.053,29.0602,64400.0
2010-03-01 11:25:00,40.17,40.21,40.17,40.19,13500.0,29.0674,29.0964,29.0674,29.0819,13500.0
2010-03-01 11:30:00,40.2,40.22,40.17,40.19,27200.0,29.0891,29.1036,29.0674,29.0819,27200.0
2010-03-01 11:35:00,40.2,40.2,40.14,40.15,22000.0,29.0891,29.0891,29.0457,29.053,22000.0
2010-03-01 11:40:00,40.14,40.19,40.14,40.17,17400.0,29.0457,29.0819,29.0457,29.0674,17400.0
2010-03-01 11:45:00,40.19,40.21,40.16,40.17,12900.0,29.0819,29.0964,29.0602,29.0674,12900.0
2010-03-01 11:50:00,40.18,40.23,40.16,40.22,9800.0,29.0747,29.1109,29.0602,29.1036,9800.0
2010-03-01 11:55:00,40.23,40.28,40.19,40.28,14800.0,29.1109,29.147,29.0819,29.147,14800.0
2010-03-01 12:00:00,40.31,40.35,40.29,40.31,15700.0,29.1687,29.1977,29.1543,29.1687,15700.0
2010-03-01 12:05:00,40.32,40.35,40.31,40.35,10100.0,29.176,29.1977,29.1687,29.1977,10100.0
2010-03-01 12:10:00,40.35,40.35,40.29,40.29,14100.0,29.1977,29.1977,29.1543,29.1543,14100.0
2010-03-01 12:15:00,40.27,40.31,40.27,40.3,4800.0,29.1398,29.1687,29.1398,29.1615,4800.0
2010-03-01 12:20:00,40.29,40.3,40.25,40.25,51800.0,29.1543,29.1615,29.1253,29.1253,51800.0
2010-03-01 12:25:00,40.25,40.25,40.23,40.24,7700.0,29.1253,29.1253,29.1109,29.1181,7700.0
2010-03-01 12:30:00,40.24,40.26,40.22,40.23,8600.0,29.1181,29.1326,29.1036,29.1109,8600.0
2010-03-01 12:35:00,40.22,40.27,40.22,40.24,8000.0,29.1036,29.1398,29.1036,29.1181,8000.0
2010-03-01 12:40:00,40.23,40.24,40.21,40.23,4600.0,29.1109,29.1181,29.0964,29.1109,4600.0
2010-03-01 12:45:00,40.23,40.28,40.22,40.23,8800.0,29.1109,29.147,29.1036,29.1109,8800.0
2010-03-01 12:50:00,40.22,40.22,40.18,40.19,11000.0,29.1036,29.1036,29.0747,29.0819,11000.0
2010-03-01 12:55:00,40.19,40.21,40.15,40.17,18000.0,29.0819,29.0964,29.053,29.0674,18000.0
2010-03-01 13:00:00,40.17,40.18,40.15,40.16,6800.0,29.0674,29.0747,29.053,29.0602,6800.0
2010-03-01 13:05:00,40.16,40.22,40.15,40.21,10300.0,29.0602,29.1036,29.053,29.0964,10300.0
2010-03-01 13:10:00,40.21,40.21,40.14,40.21,12100.0,29.0964,29.0964,29.0457,29.0964,12100.0
2010-03-01 13:15:00,40.21,40.22,40.18,40.18,3000.0,29.0964,29.1036,29.0747,29.0747,3000.0
2010-03-01 13:20:00,40.19,40.2,40.17,40.17,10500.0,29.0819,29.0891,29.0674,29.0674,10500.0
2010-03-01 13:25:00,40.18,40.19,40.14,40.19,14000.0,29.0747,29.0819,29.0457,29.0819,14000.0
2010-03-01 13:30:00,40.18,40.2,40.18,40.2,5200.0,29.0747,29.0891,29.0747,29.0891,5200.0
2010-03-01 13:35:00,40.2,40.22,40.15,40.15,21900.0,29.0891,29.1036,29.053,29.053,21900.0
2010-03-01 13:40:00,40.16,40.22,40.16,40.21,5600.0,29.0602,29.1036,29.0602,29.0964,5600.0
2010-03-01 13:45:00,40.2,40.22,40.19,40.21,8300.0,29.0891,29.1036,29.0819,29.0964,8300.0
2010-03-01 13:50:00,40.21,40.22,40.17,40.17,23700.0,29.0964,29.1036,29.0674,29.0674,23700.0
2010-03-01 13:55:00,40.19,40.23,40.18,40.23,7900.0,29.0819,29.1109,29.0747,29.1109,7900.0
2010-03-01 14:00:00,40.22,40.22,40.16,40.2,9400.0,29.1036,29.1036,29.0602,29.0891,9400.0
2010-03-01 14:05:00,40.19,40.2,40.17,40.2,6200.0,29.0819,29.0891,29.0674,29.0891,6200.0
2010-03-01 14:10:00,40.19,40.2,40.16,40.18,9500.0,29.0819,29.0891,29.0602,29.0747,9500.0
2010-03-01 14:15:00,40.17,40.18,40.15,40.15,50800.0,29.0674,29.0747,29.053,29.053,50800.0
2010-03-01 14:20:00,40.15,40.15,40.1,40.1,16900.0,29.053,29.053,29.0168,29.0168,16900.0
2010-03-01 14:25:00,40.1,40.12,40.09,40.11,26800.0,29.0168,29.0313,29.0095,29.024,26800.0
2010-03-01 14:30:00,40.12,40.12,40.08,40.1,19000.0,29.0313,29.0313,29.0023,29.0168,19000.0
2010-03-01 14:35:00,40.11,40.16,40.11,40.15,6900.0,29.024,29.0602,29.024,29.053,6900.0
2010-03-01 14:40:00,40.14,40.19,40.14,40.16,9000.0,29.0457,29.0819,29.0457,29.0602,9000.0
2010-03-01 14:45:00,40.17,40.17,40.11,40.13,15400.0,29.0674,29.0674,29.024,29.0385,15400.0
2010-03-01 14:50:00,40.11,40.19,40.11,40.19,29300.0,29.024,29.0819,29.024,29.0819,29300.0
2010-03-01 14:55:00,40.21,40.25,40.2,40.24,12700.0,29.0964,29.1253,29.0891,29.1181,12700.0
2010-03-01 15:00:00,40.25,40.27,40.22,40.22,16700.0,29.1253,29.1398,29.1036,29.1036,16700.0
2010-03-01 15:05:00,40.21,40.21,40.16,40.18,9900.0,29.0964,29.0964,29.0602,29.0747,9900.0
2010-03-01 15:10:00,40.17,40.21,40.14,40.16,30400.0,29.0674,29.0964,29.0457,29.0602,30400.0
2010-03-01 15:15:00,40.15,40.2,40.15,40.18,18500.0,29.053,29.0891,29.053,29.0747,18500.0
2010-03-01 15:20:00,40.17,40.21,40.17,40.21,26300.0,29.0674,29.0964,29.0674,29.0964,26300.0
2010-03-01 15:25:00,40.21,40.23,40.18,40.18,29700.0,29.0964,29.1109,29.0747,29.0747,29700.0
2010-03-01 15:30:00,40.19,40.25,40.19,40.2,47400.0,29.0819,29.1253,29.0819,29.0891,47400.0
2010-03-01 15:35:00,40.19,40.2,40.18,40.18,37600.0,29.0819,29.0891,29.0747,29.0747,37600.0
2010-03-01 15:40:00,40.19,40.27,40.17,40.27,53000.0,29.0819,29.1398,29.0674,29.1398,53000.0
2010-03-01 15:45:00,40.27,40.27,40.19,40.2,37800.0,29.1398,29.1398,29.0819,29.0891,37800.0
2010-03-01 15:50:00,40.2,40.29,40.19,40.28,48000.0,29.0891,29.1543,29.0819,29.147,48000.0
2010-03-01 15:55:00,40.28,40.29,40.23,40.27,72200.0,29.147,29.1543,29.1109,29.1398,72200.0
2010-03-02 09:30:00,40.42,40.58,40.28,40.38,23400.0,29.2483,29.3641,29.147,29.2194,23400.0
2010-03-02 09:35:00,40.39,40.58,40.37,40.54,20000.0,29.2266,29.3641,29.2122,29.3352,20000.0
2010-03-02 09:40:00,40.56,40.63,40.48,40.58,23400.0,29.3496,29.4003,29.2918,29.3641,23400.0
2010-03-02 09:45:00,40.58,40.59,40.48,40.48,23200.0,29.3641,29.3714,29.2918,29.2918,23200.0
2010-03-02 09:50:00,40.48,40.48,40.42,40.44,16400.0,29.2918,29.2918,29.2483,29.2628,16400.0
2010-03-02 09:55:00,40.44,40.56,40.43,40.43,13800.0,29.2628,29.3496,29.2556,29.2556,13800.0
2010-03-02 10:00:00,40.43,40.52,40.42,40.43,31100.0,29.2556,29.3207,29.2483,29.2556,31100.0
2010-03-02 10:05:00,40.44,40.44,40.4,40.44,14000.0,29.2628,29.2628,29.2339,29.2628,14000.0
2010-03-02 10:10:00,40.43,40.45,40.34,40.35,33400.0,29.2556,29.27,29.1905,29.1977,33400.0
2010-03-02 10:15:00,40.35,40.39,40.34,40.39,20900.0,29.1977,29.2266,29.1905,29.2266,20900.0
2010-03-02 10:20:00,40.39,40.4,40.36,40.38,14300.0,29.2266,29.2339,29.2049,29.2194,14300.0
2010-03-02 10:25:00,40.37,40.38,40.3,40.32,13300.0,29.2122,29.2194,29.1615,29.176,13300.0
2010-03-02 10:30:00,40.35,40.4,40.31,40.38,24600.0,29.1977,29.2339,29.1687,29.2194,24600.0
2010-03-02 10:35:00,40.38,40.44,40.37,40.42,36000.0,29.2194,29.2628,29.2122,29.2483,36000.0
2010-03-02 10:40:00,40.41,40.47,40.4,40.41,24500.0,29.2411,29.2845,29.2339,29.2411,24500.0
2010-03-02 10:45:00,40.42,40.43,40.37,40.41,32400.0,29.2483,29.2556,29.2122,29.2411,32400.0
2010-03-02 10:50:00,40.42,40.48,40.41,40.45,26300.0,29.2483,29.2918,29.2411,29.27,26300.0
2010-03-02 10:55:00,40.45,40.49,40.44,40.45,8300.0,29.27,29.299,29.2628,29.27,8300.0
2010-03-02 11:00:00,40.44,40.47,40.41,40.47,9000.0,29.2628,29.2845,29.2411,29.2845,9000.0
2010-03-02 11:05:00,40.47,40.51,40.45,40.46,16300.0,29.2845,29.3135,29.27,29.2773,16300.0
2010-03-02 11:10:00,40.47,40.53,40.44,40.44,21100.0,29.2845,29.3279,29.2628,29.2628,21100.0
2010-03-02 11:15:00,40.45,40.47,40.43,40.45,21900.0,29.27,29.2845,29.2556,29.27,21900.0
2010-03-02 11:20:00,40.46,40.46,40.4,40.41,17400.0,29.2773,29.2773,29.2339,29.2411,17400.0
2010-03-02 11:25:00,40.43,40.47,40.42,40.46,23700.0,29.2556,29.2845,29.2483,29.2773,23700.0
2010-03-02 11:30:00,40.46,40.46,40.4,40.46,31100.0,29.2773,29.2773,29.2339,29.2773,31100.0
2010-03-02 11:35:00,40.46,40.51,40.45,40.51,15900.0,29.2773,29.3135,29.27,29.3135,15900.0
2010-03-02 11:40:00,40.5,40.51,40.46,40.49,10300.0,29.3062,29.3135,29.2773,29.299,10300.0
2010-03-02 11:45:00,40.49,40.5,40.47,40.48,7500.0,29.299,29.3062,29.2845,29.2918,7500.0
2010-03-02 11:50:00,40.47,40.49,40.46,40.48,8500.0,29.2845,29.299,29.2773,29.2918,8500.0
2010-03-02 11:55:00,40.48,40.49,40.44,40.47,21200.0,29.2918,29.299,29.2628,29.2845,21200.0
2010-03-02 12:00:00,40.46,40.51,40.44,40.5,24900.0,29.2773,29.3135,29.2628,29.3062,24900.0
2010-03-02 12:05:00,40.51,40.52,40.47,40.48,21600.0,29.3135,29.3207,29.2845,29.2918,21600.0
2010-03-02 12:10:00,40.48,40.49,40.45,40.48,12200.0,29.2918,29.299,29.27,29.2918,12200.0
2010-03-02 12:15:00,40.48,40.49,40.44,40.48,12200.0,29.2918,29.299,29.2628,29.2918,12200.0
2010-03-02 12:20:00,40.49,40.53,40.46,40.52,26200.0,29.299,29.3279,29.2773,29.3207,26200.0
2010-03-02 12:25:00,40.52,40.53,40.47,40.5,27300.0,29.3207,29.3279,29.2845,29.3062,27300.0
2010-03-02 12:30:00,40.51,40.57,40.49,40.56,45200.0,29.3135,29.3569,29.299,29.3496,45200.0
2010-03-02 12:35:00,40.56,40.56,40.52,40.56,10700.0,29.3496,29.3496,29.3207,29.3496,10700.0
2010-03-02 12:40:00,40.55,40.55,40.5,40.53,18100.0,29.3424,29.3424,29.3062,29.3279,18100.0
2010-03-02 12:45:00,40.53,40.55,40.52,40.54,7700.0,29.3279,29.3424,29.3207,29.3352,7700.0
2010-03-02 12:50:00,40.53,40.54,40.47,40.48,18500.0,29.3279,29.3352,29.2845,29.2918,18500.0
2010-03-02 12:55:00,40.47,40.49,40.46,40.46,13800.0,29.2845,29.299,29.2773,29.2773,13800.0
2010-03-02 13:00:00,40.47,40.51,40.47,40.5,12200.0,29.2845,29.3135,29.2845,29.3062,12200.0
2010-03-02 13:05:00,40.51,40.51,40.49,40.5,7100.0,29.3135,29.3135,29.299,29.3062,7100.0
2010-03-02 13:10:00,40.49,40.52,40.47,40.5,9300.0,29.299,29.3207,29.2845,29.3062,9300.0
2010-03-02 13:15:00,40.51,40.55,40.51,40.53,8800.0,29.3135,29.3424,29.3135,29.3279,8800.0
2010-03-02 13:20:00,40.53,40.54,40.5,40.53,8600.0,29.3279,29.3352,29.3062,29.3279,8600.0
2010-03-02 13:25:00,40.53,40.55,40.52,40.53,9400.0,29.3279,29.3424,29.3207,29.3279,9400.0
2010-03-02 13:30:00,40.54,40.54,40.44,40.44,41300.0,29.3352,29.3352,29.2628,29.2628,41300.0
2010-03-02 13:35:00,40.44,40.45,40.43,40.43,8200.0,29.2628,29.27,29.2556,29.2556,8200.0
2010-03-02 13:40:00,40.43,40.49,40.43,40.49,15900.0,29.2556,29.299,29.2556,29.299,15900.0
2010-03-02 13:45:00,40.49,40.5,40.46,40.48,11000.0,29.299,29.3062,29.2773,29.2918,11000.0
2010-03-02 13:50:00,40.49,40.5,40.46,40.5,15200.0,29.299,29.3062,29.2773,29.3062,15200.0
2010-03-02 13:55:00,40.49,40.54,40.49,40.53,46400.0,29.299,29.3352,29.299,29.3279,46400.0
2010-03-02 14:00:00,40.53,40.58,40.52,40.57,22200.0,29.3279,29.3641,29.3207,29.3569,22200.0
2010-03-02 14:05:00,40.57,40.58,40.55,40.55,22200.0,29.3569,29.3641,29.3424,29.3424,22200.0
2010-03-02 14:10:00,40.56,40.59,40.51,40.51,27700.0,29.3496,29.3714,29.3135,29.3135,27700.0
2010-03-02 14:15:00,40.52,40.56,40.49,40.53,47000.0,29.3207,29.3496,29.299,29.3279,47000.0
2010-03-02 14:20:00,40.54,40.57,40.51,40.51,32300.0,29.3352,29.3569,29.3135,29.3135,32300.0
2010-03-02 14:25:00,40.5,40.53,40.49,40.51,18400.0,29.3062,29.3279,29.299,29.3135,18400.0
2010-03-02 14:30:00,40.51,40.51,40.48,40.51,22000.0,29.3135,29.3135,29.2918,29.3135,22000.0
2010-03-02 14:35:00,40.51,40.61,40.5,40.61,17600.0,29.3135,29.3858,29.3062,29.3858,17600.0
2010-03-02 14:40:00,40.59,40.6,40.53,40.56,31200.0,29.3714,29.3786,29.3279,29.3496,31200.0
2010-03-02 14:45:00,40.56,40.58,40.55,40.58,25200.0,29.3496,29.3641,29.3424,29.3641,25200.0
2010-03-02 14:50:00,40.58,40.59,40.53,40.53,48300.0,29.3641,29.3714,29.3279,29.3279,48300.0
2010-03-02 14:55:00,40.53,40.53,40.49,40.51,33600.0,29.3279,29.3279,29.299,29.3135,33600.0
2010-03-02 15:00:00,40.52,40.56,40.5,40.53,45600.0,29.3207,29.3496,29.3062,29.3279,45600.0
2010-03-02 15:05:00,40.53,40.6,40.52,40.59,25100.0,29.3279,29.3786,29.3207,29.3714,25100.0
2010-03-02 15:10:00,40.6,40.6,40.53,40.56,43400.0,29.3786,29.3786,29.3279,29.3496,43400.0
2010-03-02 15:15:00,40.57,40.6,40.55,40.57,37300.0,29.3569,29.3786,29.3424,29.3569,37300.0
2010-03-02 15:20:00,40.57,40.59,40.56,40.56,30800.0,29.3569,29.3714,29.3496,29.3496,30800.0
2010-03-02 15:25:00,40.56,40.58,40.5,40.51,54900.0,29.3496,29.3641,29.3062,29.3135,54900.0
2010-03-02 15:30:00,40.52,40.56,40.49,40.53,58000.0,29.3207,29.3496,29.299,29.3279,58000.0
2010-03-02 15:35:00,40.54,40.56,40.51,40.54,32300.0,29.3352,29.3496,29.3135,29.3352,32300.0
2010-03-02 15:40:00,40.55,40.58,40.5,40.52,30700.0,29.3424,29.3641,29.3062,29.3207,30700.0
2010-03-02 15:45:00,40.51,40.53,40.48,40.52,50400.0,29.3135,29.3279,29.2918,29.3207,50400.0
2010-03-02 15:50:00,40.51,40.55,40.49,40.52,75900.0,29.3135,29.3424,29.299,29.3207,75900.0
2010-03-02 15:55:00,40.51,40.54,40.5,40.5,135600.0,29.3135,29.3352,29.3062,29.3062,135600.0
2010-03-03 09:30:00,40.74,40.8,40.58,40.63,21600.0,29.4799,29.5233,29.3641,29.4003,21600.0
2010-03-03 09:35:00,40.6,40.73,40.56,40.73,10800.0,29.3786,29.4727,29.3496,29.4727,10800.0
2010-03-03 09:40:00,40.74,40.75,40.65,40.73,16500.0,29.4799,29.4871,29.4148,29.4727,16500.0
2010-03-03 09:45:00,40.71,40.82,40.69,40.76,30400.0,29.4582,29.5378,29.4437,29.4944,30400.0
2010-03-03 09:50:00,40.76,40.84,40.76,40.83,10900.0,29.4944,29.5523,29.4944,29.545,10900.0
2010-03-03 09:55:00,40.82,40.9,40.82,40.87,9800.0,29.5378,29.5957,29.5378,29.574,9800.0
2010-03-03 10:00:00,40.87,40.99,40.87,40.9,23100.0,29.574,29.6608,29.574,29.5957,23100.0
2010-03-03 10:05:00,40.9,40.92,40.85,40.86,15100.0,29.5957,29.6101,29.5595,29.5667,15100.0
2010-03-03 10:10:00,40.85,40.85,40.77,40.78,16500.0,29.5595,29.5595,29.5016,29.5088,16500.0
2010-03-03 10:15:00,40.79,40.8,40.77,40.79,6500.0,29.5161,29.5233,29.5016,29.5161,6500.0
2010-03-03 10:20:00,40.77,40.79,40.72,40.74,25500.0,29.5016,29.5161,29.4654,29.4799,25500.0
2010-03-03 10:25:00,40.72,40.75,40.69,40.74,22900.0,29.4654,29.4871,29.4437,29.4799,22900.0
2010-03-03 10:30:00,40.74,40.75,40.7,40.71,19500.0,29.4799,29.4871,29.451,29.4582,19500.0
2010-03-03 10:35:00,40.73,40.75,40.7,40.73,17800.0,29.4727,29.4871,29.451,29.4727,17800.0
2010-03-03 10:40:00,40.72,40.78,40.72,40.78,16000.0,29.4654,29.5088,29.4654,29.5088,16000.0
2010-03-03 10:45:00,40.79,40.81,40.76,40.8,10500.0,29.5161,29.5305,29.4944,29.5233,10500.0
2010-03-03 10:50:00,40.8,40.86,40.8,40.84,10300.0,29.5233,29.5667,29.5233,29.5523,10300.0
2010-03-03 10:55:00,40.84,40.92,40.84,40.88,12300.0,29.5523,29.6101,29.5523,29.5812,12300.0
2010-03-03 11:00:00,40.9,40.91,40.85,40.9,14300.0,29.5957,29.6029,29.5595,29.5957,14300.0
2010-03-03 11:05:00,40.88,40.94,40.88,40.89,12000.0,29.5812,29.6246,29.5812,29.5884,12000.0
2010-03-03 11:10:00,40.89,40.89,40.82,40.87,12200.0,29.5884,29.5884,29.5378,29.574,12200.0
2010-03-03 11:15:00,40.86,40.89,40.84,40.84,11200.0,29.5667,29.5884,29.5523,29.5523,11200.0
2010-03-03 11:20:00,40.85,40.87,40.82,40.85,6300.0,29.5595,29.574,29.5378,29.5595,6300.0
2010-03-03 11:25:00,40.85,40.9,40.84,40.87,12700.0,29.5595,29.5957,29.5523,29.574,12700.0
2010-03-03 11:30:00,40.88,40.89,40.8,40.82,10600.0,29.5812,29.5884,29.5233,29.5378,10600.0
2010-03-03 11:35:00,40.82,40.85,40.81,40.84,5000.0,29.5378,29.5595,29.5305,29.5523,5000.0
2010-03-03 11:40:00,40.83,40.83,40.77,40.77,4800.0,29.545,29.545,29.5016,29.5016,4800.0
2010-03-03 11:45:00,40.77,40.77,40.73,40.75,14600.0,29.5016,29.5016,29.4727,29.4871,14600.0
2010-03-03 11:50:00,40.74,40.79,40.72,40.79,14700.0,29.4799,29.5161,29.4654,29.5161,14700.0
2010-03-03 11:55:00,40.78,40.78,40.75,40.76,12300.0,29.5088,29.5088,29.4871,29.4944,12300.0
2010-03-03 12:00:00,40.76,40.77,40.74,40.76,14900.0,29.4944,29.5016,29.4799,29.4944,14900.0
2010-03-03 12:05:00,40.76,40.79,40.75,40.79,15500.0,29.4944,29.5161,29.4871,29.5161,15500.0
2010-03-03 12:10:00,40.79,40.82,40.79,40.81,16000.0,29.5161,29.5378,29.5161,29.5305,16000.0
2010-03-03 12:15:00,40.82,40.82,40.77,40.77,8400.0,29.5378,29.5378,29.5016,29.5016,8400.0
2010-03-03 12:20:00,40.78,40.82,40.77,40.82,15800.0,29.5088,29.5378,29.5016,29.5378,15800.0
2010-03-03 12:25:00,40.82,40.82,40.79,40.8,12000.0,29.5378,29.5378,29.5161,29.5233,12000.0
2010-03-03 12:30:00,40.81,40.82,40.79,40.79,13800.0,29.5305,29.5378,29.5161,29.5161,13800.0
2010-03-03 12:35:00,40.79,40.79,40.72,40.74,20800.0,29.5161,29.5161,29.4654,29.4799,20800.0
2010-03-03 12:40:00,40.74,40.75,40.7,40.7,7200.0,29.4799,29.4871,29.451,29.451,7200.0
2010-03-03 12:45:00,40.71,40.75,40.7,40.74,9300.0,29.4582,29.4871,29.451,29.4799,9300.0
2010-03-03 12:50:00,40.74,40.79,40.74,40.79,18700.0,29.4799,29.5161,29.4799,29.5161,18700.0
2010-03-03 12:55:00,40.79,40.79,40.74,40.76,13200.0,29.5161,29.5161,29.4799,29.4944,13200.0
2010-03-03 13:00:00,40.76,40.8,40.74,40.75,8200.0,29.4944,29.5233,29.4799,29.4871,8200.0
2010-03-03 13:05:00,40.75,40.78,40.75,40.77,9000.0,29.4871,29.5088,29.4871,29.5016,9000.0
2010-03-03 13:10:00,40.76,40.81,40.75,40.79,10100.0,29.4944,29.5305,29.4871,29.5161,10100.0
2010-03-03 13:15:00,40.8,40.87,40.78,40.86,13400.0,29.5233,29.574,29.5088,29.5667,13400.0
2010-03-03 13:20:00,40.86,40.88,40.84,40.86,12800.0,29.5667,29.5812,29.5523,29.5667,12800.0
2010-03-03 13:25:00,40.85,40.88,40.79,40.79,13000.0,29.5595,29.5812,29.5161,29.5161,13000.0
2010-03-03 13:30:00,40.77,40.79,40.73,40.73,11400.0,29.5016,29.5161,29.4727,29.4727,11400.0
2010-03-03 13:35:00,40.73,40.76,40.73,40.75,12700.0,29.4727,29.4944,29.4727,29.4871,12700.0
2010-03-03 13:40:00,40.75,40.79,40.75,40.75,8800.0,29.4871,29.5161,29.4871,29.4871,8800.0
2010-03-03 13:45:00,40.75,40.76,40.72,40.76,10000.0,29.4871,29.4944,29.4654,29.4944,10000.0
2010-03-03 13:50:00,40.74,40.76,40.74,40.75,4700.0,29.4799,29.4944,29.4799,29.4871,4700.0
2010-03-03 13:55:00,40.75,40.83,40.74,40.81,12500.0,29.4871,29.545,29.4799,29.5305,12500.0
2010-03-03 14:00:00,40.81,40.82,40.76,40.76,15700.0,29.5305,29.5378,29.4944,29.4944,15700.0
2010-03-03 14:05:00,40.76,40.8,40.76,40.8,6800.0,29.4944,29.5233,29.4944,29.5233,6800.0
2010-03-03 14:10:00,40.79,40.8,40.77,40.78,6800.0,29.5161,29.5233,29.5016,29.5088,6800.0
2010-03-03 14:15:00,40.77,40.78,40.68,40.69,17600.0,29.5016,29.5088,29.4365,29.4437,17600.0
2010-03-03 14:20:00,40.68,40.68,40.6,40.66,34400.0,29.4365,29.4365,29.3786,29.422,34400.0
2010-03-03 14:25:00,40.65,40.67,40.62,40.62,11500.0,29.4148,29.4292,29.3931,29.3931,11500.0
2010-03-03 14:30:00,40.63,40.67,40.62,40.67,13300.0,29.4003,29.4292,29.3931,29.4292,13300.0
2010-03-03 14:35:00,40.68,40.73,40.63,40.63,11100.0,29.4365,29.4727,29.4003,29.4003,11100.0
2010-03-03 14:40:00,40.62,40.65,40.54,40.54,23300.0,29.3931,29.4148,29.3352,29.3352,23300.0
2010-03-03 14:45:00,40.53,40.57,40.47,40.49,28100.0,29.3279,29.3569,29.2845,29.299,28100.0
2010-03-03 14:50:00,40.5,40.59,40.49,40.59,9800.0,29.3062,29.3714,29.299,29.3714,9800.0
2010-03-03 14:55:00,40.58,40.61,40.53,40.54,19600.0,29.3641,29.3858,29.3279,29.3352,19600.0
2010-03-03 15:00:00,40.55,40.6,40.53,40.58,24800.0,29.3424,29.3786,29.3279,29.3641,24800.0
2010-03-03 15:05:00,40.57,40.59,40.55,40.58,22800.0,29.3569,29.3714,29.3424,29.3641,22800.0
2010-03-03 15:10:00,40.58,40.62,40.54,40.58,29400.0,29.3641,29.3931,29.3352,29.3641,29400.0
2010-03-03 15:15:00,40.58,40.61,40.57,40.61,19500.0,29.3641,29.3858,29.3569,29.3858,19500.0
2010-03-03 15:20:00,40.61,40.62,40.58,40.61,23700.0,29.3858,29.3931,29.3641,29.3858,23700.0
2010-03-03 15:25:00,40.61,40.65,40.57,40.64,34500.0,29.3858,29.4148,29.3569,29.4075,34500.0
2010-03-03 15:30:00,40.63,40.68,40.59,40.68,29900.0,29.4003,29.4365,29.3714,29.4365,29900.0
2010-03-03 15:35:00,40.68,40.74,40.68,40.73,64500.0,29.4365,29.4799,29.4365,29.4727,64500.0
2010-03-03 15:40:00,40.73,40.73,40.67,40.69,37800.0,29.4727,29.4727,29.4292,29.4437,37800.0
2010-03-03 15:45:00,40.69,40.73,40.69,40.72,55100.0,29.4437,29.4727,29.4437,29.4654,55100.0
2010-03-03 15:50:00,40.72,40.72,40.66,40.67,59600.0,29.4654,29.4654,29.422,29.4292,59600.0
2010-03-03 15:55:00,40.66,40.7,40.61,40.61,73700.0,29.422,29.451,29.3858,29.3858,73700.0
2010-03-04 09:30:00,40.73,40.82,40.65,40.78,16900.0,29.4727,29.5378,29.4148,29.5088,16900.0
2010-03-04 09:35:00,40.79,40.83,40.75,40.79,11200.0,29.5161,29.545,29.4871,29.5161,11200.0
2010-03-04 09:40:00,40.81,41.01,40.81,41.01,41900.0,29.5305,29.6753,29.5305,29.6753,41900.0
2010-03-04 09:45:00,41.0,41.09,41.0,41.09,13100.0,29.668,29.7332,29.668,29.7332,13100.0
2010-03-04 09:50:00,41.09,41.14,41.06,41.13,13200.0,29.7332,29.7693,29.7115,29.7621,13200.0
2010-03-04 09:55:00,41.09,41.12,41.07,41.12,21600.0,29.7332,29.7549,29.7187,29.7549,21600.0
2010-03-04 10:00:00,41.1,41.19,41.08,41.19,27800.0,29.7404,29.8055,29.7259,29.8055,27800.0
2010-03-04 10:05:00,41.19,41.22,41.14,41.15,22500.0,29.8055,29.8272,29.7693,29.7766,22500.0
2010-03-04 10:10:00,41.13,41.23,41.13,41.22,33500.0,29.7621,29.8345,29.7621,29.8272,33500.0
2010-03-04 10:15:00,41.22,41.24,41.22,41.23,34500.0,29.8272,29.8417,29.8272,29.8345,34500.0
2010-03-04 10:20:00,41.23,41.28,41.23,41.28,22900.0,29.8345,29.8706,29.8345,29.8706,22900.0
2010-03-04 10:25:00,41.27,41.28,41.25,41.25,34400.0,29.8634,29.8706,29.8489,29.8489,34400.0
2010-03-04 10:30:00,41.25,41.27,41.19,41.2,92200.0,29.8489,29.8634,29.8055,29.8128,92200.0
2010-03-04 10:35:00,41.19,41.19,41.04,41.04,71200.0,29.8055,29.8055,29.697,29.697,71200.0
2010-03-04 10:40:00,41.05,41.08,41.0,41.07,48600.0,29.7042,29.7259,29.668,29.7187,48600.0
2010-03-04 10:45:00,41.07,41.14,41.05,41.12,29200.0,29.7187,29.7693,29.7042,29.7549,29200.0
2010-03-04 10:50:00,41.14,41.16,41.1,41.13,40200.0,29.7693,29.7838,29.7404,29.7621,40200.0
2010-03-04 10:55:00,41.13,41.16,41.09,41.1,25400.0,29.7621,29.7838,29.7332,29.7404,25400.0
2010-03-04 11:00:00,41.11,41.14,41.1,41.14,20800.0,29.7476,29.7693,29.7404,29.7693,20800.0
2010-03-04 11:05:00,41.14,41.14,41.12,41.12,17700.0,29.7693,29.7693,29.7549,29.7549,17700.0
2010-03-04 11:10:00,41.12,41.16,41.12,41.12,18900.0,29.7549,29.7838,29.7549,29.7549,18900.0
2010-03-04 11:15:00,41.12,41.16,41.11,41.13,14900.0,29.7549,29.7838,29.7476,29.7621,14900.0
2010-03-04 11:20:00,41.12,41.2,41.1,41.19,43100.0,29.7549,29.8128,29.7404,29.8055,43100.0
2010-03-04 11:25:00,41.19,41.2,41.11,41.13,20600.0,29.8055,29.8128,29.7476,29.7621,20600.0
2010-03-04 11:30:00,41.14,41.15,41.12,41.14,21100.0,29.7693,29.7766,29.7549,29.7693,21100.0
2010-03-04 11:35:00,41.15,41.17,41.12,41.16,23200.0,29.7766,29.791,29.7549,29.7838,23200.0
2010-03-04 11:40:00,41.15,41.17,41.1,41.12,7800.0,29.7766,29.791,29.7404,29.7549,7800.0
2010-03-04 11:45:00,41.12,41.13,41.1,41.1,14100.0,29.7549,29.7621,29.7404,29.7404,14100.0
2010-03-04 11:50:00,41.1,41.13,41.1,41.13,9400.0,29.7404,29.7621,29.7404,29.7621,9400.0
2010-03-04 11:55:00,41.14,41.14,41.1,41.12,25600.0,29.7693,29.7693,29.7404,29.7549,25600.0
2010-03-04 12:00:00,41.12,41.14,41.1,41.1,13700.0,29.7549,29.7693,29.7404,29.7404,13700.0
2010-03-04 12:05:00,41.11,41.14,41.1,41.11,12400.0,29.7476,29.7693,29.7404,29.7476,12400.0
2010-03-04 12:10:00,41.11,41.13,41.1,41.1,10900.0,29.7476,29.7621,29.7404,29.7404,10900.0
2010-03-04 12:15:00,41.1,41.12,41.1,41.12,15000.0,29.7404,29.7549,29.7404,29.7549,15000.0
2010-03-04 12:20:00,41.13,41.2,41.13,41.17,28900.0,29.7621,29.8128,29.7621,29.791,28900.0
2010-03-04 12:25:00,41.16,41.2,41.15,41.19,13300.0,29.7838,29.8128,29.7766,29.8055,13300.0
2010-03-04 12:30:00,41.17,41.2,41.12,41.13,14200.0,29.791,29.8128,29.7549,29.7621,14200.0
2010-03-04 12:35:00,41.13,41.13,41.1,41.11,25800.0,29.7621,29.7621,29.7404,29.7476,25800.0
2010-03-04 12:40:00,41.1,41.13,41.1,41.11,13500.0,29.7404,29.7621,29.7404,29.7476,13500.0
2010-03-04 12:45:00,41.12,41.16,41.11,41.16,13400.0,29.7549,29.7838,29.7476,29.7838,13400.0
2010-03-04 12:50:00,41.16,41.17,41.12,41.13,14200.0,29.7838,29.791,29.7549,29.7621,14200.0
2010-03-04 12:55:00,41.14,41.15,41.12,41.14,11100.0,29.7693,29.7766,29.7549,29.7693,11100.0
2010-03-04 13:00:00,41.14,41.14,41.1,41.12,18400.0,29.7693,29.7693,29.7404,29.7549,18400.0
2010-03-04 13:05:00,41.12,41.15,41.11,41.14,17100.0,29.7549,29.7766,29.7476,29.7693,17100.0
2010-03-04 13:10:00,41.13,41.17,41.12,41.16,4100.0,29.7621,29.791,29.7549,29.7838,4100.0
2010-03-04 13:15:00,41.18,41.21,41.15,41.15,21900.0,29.7983,29.82,29.7766,29.7766,21900.0
2010-03-04 13:20:00,41.16,41.18,41.12,41.17,21900.0,29.7838,29.7983,29.7549,29.791,21900.0
2010-03-04 13:25:00,41.17,41.17,41.13,41.15,16200.0,29.791,29.791,29.7621,29.7766,16200.0
2010-03-04 13:30:00,41.15,41.16,41.1,41.14,49600.0,29.7766,29.7838,29.7404,29.7693,49600.0
2010-03-04 13:35:00,41.15,41.15,41.11,41.14,37500.0,29.7766,29.7766,29.7476,29.7693,37500.0
2010-03-04 13:40:00,41.13,41.15,41.1,41.15,26800.0,29.7621,29.7766,29.7404,29.7766,26800.0
2010-03-04 13:45:00,41.14,41.15,41.11,41.13,18700.0,29.7693,29.7766,29.7476,29.7621,18700.0
2010-03-04 13:50:00,41.13,41.16,41.13,41.14,12900.0,29.7621,29.7838,29.7621,29.7693,12900.0
2010-03-04 13:55:00,41.14,41.17,41.13,41.15,33000.0,29.7693,29.791,29.7621,29.7766,33000.0
2010-03-04 14:00:00,41.15,41.16,41.14,41.15,21600.0,29.7766,29.7838,29.7693,29.7766,21600.0
2010-03-04 14:05:00,41.15,41.2,41.14,41.17,54600.0,29.7766,29.8128,29.7693,29.791,54600.0
2010-03-04 14:10:00,41.17,41.18,41.15,41.16,15200.0,29.791,29.7983,29.7766,29.7838,15200.0
2010-03-04 14:15:00,41.16,41.2,41.15,41.17,13800.0,29.7838,29.8128,29.7766,29.791,13800.0
2010-03-04 14:20:00,41.18,41.2,41.17,41.18,20400.0,29.7983,29.8128,29.791,29.7983,20400.0
2010-03-04 14:25:00,41.17,41.23,41.16,41.17,14700.0,29.791,29.8345,29.7838,29.791,14700.0
2010-03-04 14:30:00,41.19,41.21,41.15,41.21,15500.0,29.8055,29.82,29.7766,29.82,15500.0
2010-03-04 14:35:00,41.22,41.23,41.19,41.22,16600.0,29.8272,29.8345,29.8055,29.8272,16600.0
2010-03-04 14:40:00,41.23,41.29,41.23,41.27,26500.0,29.8345,29.8779,29.8345,29.8634,26500.0
2010-03-04 14:45:00,41.26,41.29,41.26,41.26,14900.0,29.8562,29.8779,29.8562,29.8562,14900.0
2010-03-04 14:50:00,41.26,41.29,41.25,41.28,19800.0,29.8562,29.8779,29.8489,29.8706,19800.0
2010-03-04 14:55:00,41.28,41.29,41.25,41.28,13200.0,29.8706,29.8779,29.8489,29.8706,13200.0
2010-03-04 15:00:00,41.28,41.29,41.24,41.26,29300.0,29.8706,29.8779,29.8417,29.8562,29300.0
2010-03-04 15:05:00,41.25,41.26,41.21,41.24,29100.0,29.8489,29.8562,29.82,29.8417,29100.0
2010-03-04 15:10:00,41.23,41.24,41.18,41.2,17500.0,29.8345,29.8417,29.7983,29.8128,17500.0
2010-03-04 15:15:00,41.2,41.22,41.18,41.19,40300.0,29.8128,29.8272,29.7983,29.8055,40300.0
2010-03-04 15:20:00,41.2,41.21,41.19,41.19,28400.0,29.8128,29.82,29.8055,29.8055,28400.0
2010-03-04 15:25:00,41.19,41.28,41.18,41.28,44000.0,29.8055,29.8706,29.7983,29.8706,44000.0
2010-03-04 15:30:00,41.28,41.3,41.22,41.25,63000.0,29.8706,29.8851,29.8272,29.8489,63000.0
2010-03-04 15:35:00,41.24,41.26,41.16,41.16,64300.0,29.8417,29.8562,29.7838,29.7838,64300.0
2010-03-04 15:40:00,41.16,41.26,41.16,41.26,68100.0,29.7838,29.8562,29.7838,29.8562,68100.0
2010-03-04 15:45:00,41.26,41.3,41.26,41.27,57900.0,29.8562,29.8851,29.8562,29.8634,57900.0
2010-03-04 15:50:00,41.27,41.3,41.25,41.28,96700.0,29.8634,29.8851,29.8489,29.8706,96700.0
2010-03-04 15:55:00,41.29,41.3,41.25,41.26,78700.0,29.8779,29.8851,29.8489,29.8562,78700.0
2010-03-05 09:30:00,41.59,42.39,41.58,42.0,113100.0,30.095,30.6739,30.0877,30.3916,113100.0
2010-03-05 09:35:00,42.0,42.12,41.92,41.99,71600.0,30.3916,30.4785,30.3338,30.3844,71600.0
2010-03-05 09:40:00,41.99,42.04,41.9,42.02,78200.0,30.3844,30.4206,30.3193,30.4061,78200.0
2010-03-05 09:45:00,42.02,42.06,41.99,42.03,41900.0,30.4061,30.4351,30.3844,30.4134,41900.0
2010-03-05 09:50:00,42.03,42.11,42.03,42.07,50700.0,30.4134,30.4712,30.4134,30.4423,50700.0
2010-03-05 09:55:00,42.06,42.09,42.06,42.06,37100.0,30.4351,30.4568,30.4351,30.4351,37100.0
2010-03-05 10:00:00,42.06,42.16,42.05,42.13,54900.0,30.4351,30.5074,30.4278,30.4857,54900.0
2010-03-05 10:05:00,42.14,42.3,42.13,42.29,70700.0,30.493,30.6087,30.4857,30.6015,70700.0
2010-03-05 10:10:00,42.29,42.4,42.28,42.4,49200.0,30.6015,30.6811,30.5943,30.6811,49200.0
2010-03-05 10:15:00,42.39,42.4,42.33,42.37,53500.0,30.6739,30.6811,30.6304,30.6594,53500.0
2010-03-05 10:20:00,42.37,42.38,42.32,42.38,36400.0,30.6594,30.6666,30.6232,30.6666,36400.0
2010-03-05 10:25:00,42.38,42.48,42.33,42.48,72900.0,30.6666,30.739,30.6304,30.739,72900.0
2010-03-05 10:30:00,42.47,42.52,42.42,42.45,30900.0,30.7317,30.7679,30.6956,30.7173,30900.0
2010-03-05 10:35:00,42.45,42.51,42.44,42.5,24300.0,30.7173,30.7607,30.71,30.7535,24300.0
2010-03-05 10:40:00,42.49,42.55,42.45,42.53,17600.0,30.7462,30.7896,30.7173,30.7752,17600.0
2010-03-05 10:45:00,42.54,42.61,42.53,42.6,25400.0,30.7824,30.833,30.7752,30.8258,25400.0
2010-03-05 10:50:00,42.59,42.6,42.56,42.58,13900.0,30.8186,30.8258,30.7969,30.8113,13900.0
2010-03-05 10:55:00,42.58,42.58,42.53,42.56,18600.0,30.8113,30.8113,30.7752,30.7969,18600.0
2010-03-05 11:00:00,42.57,42.58,42.47,42.48,48100.0,30.8041,30.8113,30.7317,30.739,48100.0
2010-03-05 11:05:00,42.49,42.5,42.47,42.5,18900.0,30.7462,30.7535,30.7317,30.7535,18900.0
2010-03-05 11:10:00,42.51,42.54,42.48,42.53,27200.0,30.7607,30.7824,30.739,30.7752,27200.0
2010-03-05 11:15:00,42.55,42.55,42.49,42.5,27200.0,30.7896,30.7896,30.7462,30.7535,27200.0
2010-03-05 11:20:00,42.51,42.51,42.44,42.47,20700.0,30.7607,30.7607,30.71,30.7317,20700.0
2010-03-05 11:25:00,42.48,42.56,42.46,42.53,29600.0,30.739,30.7969,30.7245,30.7752,29600.0
2010-03-05 11:30:00,42.53,42.53,42.46,42.47,12400.0,30.7752,30.7752,30.7245,30.7317,12400.0
2010-03-05 11:35:00,42.48,42.57,42.47,42.54,20000.0,30.739,30.8041,30.7317,30.7824,20000.0
2010-03-05 11:40:00,42.53,42.59,42.53,42.56,18100.0,30.7752,30.8186,30.7752,30.7969,18100.0
2010-03-05 11:45:00,42.55,42.56,42.52,42.54,60900.0,30.7896,30.7969,30.7679,30.7824,60900.0
2010-03-05 11:50:00,42.54,42.56,42.52,42.52,39400.0,30.7824,30.7969,30.7679,30.7679,39400.0
2010-03-05 11:55:00,42.51,42.51,42.42,42.43,17200.0,30.7607,30.7607,30.6956,30.7028,17200.0
2010-03-05 12:00:00,42.41,42.42,42.39,42.42,9100.0,30.6883,30.6956,30.6739,30.6956,9100.0
2010-03-05 12:05:00,42.41,42.47,42.41,42.45,24100.0,30.6883,30.7317,30.6883,30.7173,24100.0
2010-03-05 12:10:00,42.44,42.48,42.42,42.47,11800.0,30.71,30.739,30.6956,30.7317,11800.0
2010-03-05 12:15:00,42.47,42.51,42.44,42.44,10300.0,30.7317,30.7607,30.71,30.71,10300.0
2010-03-05 12:20:00,42.44,42.47,42.44,42.47,9000.0,30.71,30.7317,30.71,30.7317,9000.0
2010-03-05 12:25:00,42.46,42.52,42.46,42.52,15700.0,30.7245,30.7679,30.7245,30.7679,15700.0
2010-03-05 12:30:00,42.53,42.54,42.47,42.51,26700.0,30.7752,30.7824,30.7317,30.7607,26700.0
2010-03-05 12:35:00,42.51,42.55,42.5,42.52,20300.0,30.7607,30.7896,30.7535,30.7679,20300.0
2010-03-05 12:40:00,42.51,42.58,42.51,42.54,19900.0,30.7607,30.8113,30.7607,30.7824,19900.0
2010-03-05 12:45:00,42.54,42.61,42.53,42.58,20300.0,30.7824,30.833,30.7752,30.8113,20300.0
2010-03-05 12:50:00,42.58,42.59,42.55,42.58,6700.0,30.8113,30.8186,30.7896,30.8113,6700.0
2010-03-05 12:55:00,42.58,42.61,42.58,42.59,5800.0,30.8113,30.833,30.8113,30.8186,5800.0
2010-03-05 13:00:00,42.58,42.59,42.56,42.58,9500.0,30.8113,30.8186,30.7969,30.8113,9500.0
2010-03-05 13:05:00,42.57,42.59,42.55,42.57,22800.0,30.8041,30.8186,30.7896,30.8041,22800.0
2010-03-05 13:10:00,42.58,42.62,42.56,42.61,25700.0,30.8113,30.8403,30.7969,30.833,25700.0
2010-03-05 13:15:00,42.61,42.61,42.58,42.59,11000.0,30.833,30.833,30.8113,30.8186,11000.0
2010-03-05 13:20:00,42.57,42.6,42.57,42.59,20200.0,30.8041,30.8258,30.8041,30.8186,20200.0
2010-03-05 13:25:00,42.58,42.61,42.58,42.59,7400.0,30.8113,30.833,30.8113,30.8186,7400.0
2010-03-05 13:30:00,42.6,42.62,42.58,42.58,18300.0,30.8258,30.8403,30.8113,30.8113,18300.0
2010-03-05 13:35:00,42.58,42.58,42.55,42.55,16400.0,30.8113,30.8113,30.7896,30.7896,16400.0
2010-03-05 13:40:00,42.55,42.64,42.55,42.62,114000.0,30.7896,30.8548,30.7896,30.8403,114000.0
2010-03-05 13:45:00,42.62,42.64,42.59,42.62,39500.0,30.8403,30.8548,30.8186,30.8403,39500.0
2010-03-05 13:50:00,42.63,42.66,42.6,42.64,28900.0,30.8475,30.8692,30.8258,30.8548,28900.0
2010-03-05 13:55:00,42.65,42.65,42.63,42.64,20400.0,30.862,30.862,30.8475,30.8548,20400.0
2010-03-05 14:00:00,42.64,42.68,42.62,42.67,58500.0,30.8548,30.8837,30.8403,30.8765,58500.0
2010-03-05 14:05:00,42.67,42.71,42.65,42.67,25600.0,30.8765,30.9054,30.862,30.8765,25600.0
2010-03-05 14:10:00,42.67,42.67,42.63,42.64,18700.0,30.8765,30.8765,30.8475,30.8548,18700.0
2010-03-05 14:15:00,42.65,42.65,42.62,42.62,17200.0,30.862,30.862,30.8403,30.8403,17200.0
2010-03-05 14:20:00,42.63,42.64,42.63,42.64,20900.0,30.8475,30.8548,30.8475,30.8548,20900.0
2010-03-05 14:25:00,42.64,42.68,42.59,42.66,40700.0,30.8548,30.8837,30.8186,30.8692,40700.0
2010-03-05 14:30:00,42.66,42.71,42.65,42.68,36200.0,30.8692,30.9054,30.862,30.8837,36200.0
2010-03-05 14:35:00,42.68,42.71,42.67,42.71,20600.0,30.8837,30.9054,30.8765,30.9054,20600.0
2010-03-05 14:40:00,42.7,42.78,42.69,42.74,80600.0,30.8982,30.9561,30.8909,30.9271,80600.0
2010-03-05 14:45:00,42.75,42.82,42.74,42.8,45600.0,30.9344,30.985,30.9271,30.9705,45600.0
2010-03-05 14:50:00,42.8,42.91,42.79,42.9,60100.0,30.9705,31.0501,30.9633,31.0429,60100.0
2010-03-05 14:55:00,42.9,43.0,42.9,42.97,75500.0,31.0429,31.1153,31.0429,31.0935,75500.0
2010-03-05 15:00:00,42.98,43.0,42.91,42.93,102300.0,31.1008,31.1153,31.0501,31.0646,102300.0
2010-03-05 15:05:00,42.93,42.96,42.87,42.89,54800.0,31.0646,31.0863,31.0212,31.0357,54800.0
2010-03-05 15:10:00,42.88,42.89,42.79,42.8,55200.0,31.0284,31.0357,30.9633,30.9705,55200.0
2010-03-05 15:15:00,42.8,42.83,42.74,42.8,91600.0,30.9705,30.9922,30.9271,30.9705,91600.0
2010-03-05 15:20:00,42.8,42.81,42.74,42.75,45600.0,30.9705,30.9778,30.9271,30.9344,45600.0
2010-03-05 15:25:00,42.75,42.75,42.67,42.71,111100.0,30.9344,30.9344,30.8765,30.9054,111100.0
2010-03-05 15:30:00,42.71,42.77,42.68,42.77,104300.0,30.9054,30.9488,30.8837,30.9488,104300.0
2010-03-05 15:35:00,42.77,42.83,42.75,42.83,66700.0,30.9488,30.9922,30.9344,30.9922,66700.0
2010-03-05 15:40:00,42.83,42.84,42.81,42.84,47700.0,30.9922,30.9995,30.9778,30.9995,47700.0
2010-03-05 15:45:00,42.85,42.91,42.84,42.91,50700.0,31.0067,31.0501,30.9995,31.0501,50700.0
2010-03-05 15:50:00,42.91,42.93,42.84,42.84,121500.0,31.0501,31.0646,30.9995,30.9995,121500.0
2010-03-05 15:55:00,42.83,42.89,42.79,42.86,259000.0,30.9922,31.0357,30.9633,31.014,259000.0
2010-03-08 09:30:00,43.01,43.01,42.44,42.76,55500.0,31.1225,31.1225,30.71,30.9416,55500.0
2010-03-08 09:35:00,42.77,43.0,42.76,42.87,47100.0,30.9488,31.1153,30.9416,31.0212,47100.0
2010-03-08 09:40:00,42.87,43.13,42.78,43.0,40300.0,31.0212,31.2093,30.9561,31.1153,40300.0
2010-03-08 09:45:00,43.0,43.09,42.91,43.01,34700.0,31.1153,31.1804,31.0501,31.1225,34700.0
2010-03-08 09:50:00,43.03,43.05,42.98,43.03,11400.0,31.137,31.1514,31.1008,31.137,11400.0
2010-03-08 09:55:00,43.03,43.05,42.98,43.03,26500.0,31.137,31.1514,31.1008,31.137,26500.0
2010-03-08 10:00:00,43.03,43.03,42.9,42.91,28400.0,31.137,31.137,31.0429,31.0501,28400.0
2010-03-08 10:05:00,42.91,42.96,42.84,42.9,35500.0,31.0501,31.0863,30.9995,31.0429,35500.0
2010-03-08 10:10:00,42.9,42.99,42.89,42.94,74400.0,31.0429,31.108,31.0357,31.0718,74400.0
2010-03-08 10:15:00,42.95,43.05,42.94,43.02,93000.0,31.0791,31.1514,31.0718,31.1297,93000.0
2010-03-08 10:20:00,43.01,43.08,42.98,43.06,33300.0,31.1225,31.1731,31.1008,31.1587,33300.0
2010-03-08 10:25:00,43.06,43.06,42.99,42.99,13500.0,31.1587,31.1587,31.108,31.108,13500.0
2010-03-08 10:30:00,42.99,43.01,42.91,42.93,23600.0,31.108,31.1225,31.0501,31.0646,23600.0
2010-03-08 10:35:00,42.93,42.97,42.9,42.97,31600.0,31.0646,31.0935,31.0429,31.0935,31600.0
2010-03-08 10:40:00,42.98,42.99,42.94,42.98,28200.0,31.1008,31.108,31.0718,31.1008,28200.0
2010-03-08 10:45:00,42.97,43.02,42.97,43.01,12900.0,31.0935,31.1297,31.0935,31.1225,12900.0
2010-03-08 10:50:00,43.01,43.05,43.01,43.05,15300.0,31.1225,31.1514,31.1225,31.1514,15300.0
2010-03-08 10:55:00,43.06,43.09,42.99,42.99,16100.0,31.1587,31.1804,31.108,31.108,16100.0
2010-03-08 11:00:00,42.99,43.0,42.97,42.98,13000.0,31.108,31.1153,31.0935,31.1008,13000.0
2010-03-08 11:05:00,42.98,43.02,42.96,43.02,20000.0,31.1008,31.1297,31.0863,31.1297,20000.0
2010-03-08 11:10:00,43.02,43.04,43.0,43.03,16500.0,31.1297,31.1442,31.1153,31.137,16500.0
2010-03-08 11:15:00,43.03,43.06,43.01,43.04,28700.0,31.137,31.1587,31.1225,31.1442,28700.0
2010-03-08 11:20:00,43.03,43.04,42.98,42.98,14900.0,31.137,31.1442,31.1008,31.1008,14900.0
2010-03-08 11:25:00,42.98,42.98,42.88,42.9,16900.0,31.1008,31.1008,31.0284,31.0429,16900.0
2010-03-08 11:30:00,42.89,42.95,42.88,42.89,26500.0,31.0357,31.0791,31.0284,31.0357,26500.0
2010-03-08 11:35:00,42.89,42.94,42.88,42.92,23100.0,31.0357,31.0718,31.0284,31.0574,23100.0
2010-03-08 11:40:00,42.92,42.96,42.92,42.96,15100.0,31.0574,31.0863,31.0574,31.0863,15100.0
2010-03-08 11:45:00,42.96,43.0,42.95,42.95,25500.0,31.0863,31.1153,31.0791,31.0791,25500.0
2010-03-08 11:50:00,42.96,43.01,42.96,43.0,31300.0,31.0863,31.1225,31.0863,31.1153,31300.0
2010-03-08 11:55:00,43.01,43.03,42.96,42.97,14600.0,31.1225,31.137,31.0863,31.0935,14600.0
2010-03-08 12:00:00,42.97,43.0,42.95,42.96,29100.0,31.0935,31.1153,31.0791,31.0863,29100.0
2010-03-08 12:05:00,42.97,42.99,42.93,42.93,12400.0,31.0935,31.108,31.0646,31.0646,12400.0
2010-03-08 12:10:00,42.92,43.0,42.88,43.0,54400.0,31.0574,31.1153,31.0284,31.1153,54400.0
2010-03-08 12:15:00,42.99,43.04,42.99,43.01,14300.0,31.108,31.1442,31.108,31.1225,14300.0
2010-03-08 12:20:00,43.0,43.01,42.97,42.97,9200.0,31.1153,31.1225,31.0935,31.0935,9200.0
2010-03-08 12:25:00,42.97,43.02,42.97,42.98,16300.0,31.0935,31.1297,31.0935,31.1008,16300.0
2010-03-08 12:30:00,42.98,42.99,42.97,42.97,5500.0,31.1008,31.108,31.0935,31.0935,5500.0
2010-03-08 12:35:00,42.97,42.98,42.96,42.96,11100.0,31.0935,31.1008,31.0863,31.0863,11100.0
2010-03-08 12:40:00,42.98,43.01,42.97,43.0,11300.0,31.1008,31.1225,31.0935,31.1153,11300.0
2010-03-08 12:45:00,43.0,43.01,42.95,43.0,24800.0,31.1153,31.1225,31.0791,31.1153,24800.0
2010-03-08 12:50:00,43.0,43.05,43.0,43.01,13700.0,31.1153,31.1514,31.1153,31.1225,13700.0
2010-03-08 12:55:00,43.01,43.04,42.99,43.03,19300.0,31.1225,31.1442,31.108,31.137,19300.0
2010-03-08 13:00:00,43.04,43.1,43.03,43.09,11500.0,31.1442,31.1876,31.137,31.1804,11500.0
2010-03-08 13:05:00,43.1,43.1,43.03,43.03,7500.0,31.1876,31.1876,31.137,31.137,7500.0
2010-03-08 13:10:00,43.03,43.04,43.0,43.03,11500.0,31.137,31.1442,31.1153,31.137,11500.0
2010-03-08 13:15:00,43.01,43.03,42.99,43.0,10700.0,31.1225,31.137,31.108,31.1153,10700.0
2010-03-08 13:20:00,43.0,43.02,42.99,43.02,19100.0,31.1153,31.1297,31.108,31.1297,19100.0
2010-03-08 13:25:00,43.01,43.04,43.0,43.02,27900.0,31.1225,31.1442,31.1153,31.1297,27900.0
2010-03-08 13:30:00,43.02,43.04,43.01,43.01,8200.0,31.1297,31.1442,31.1225,31.1225,8200.0
2010-03-08 13:35:00,43.01,43.08,42.99,43.08,18900.0,31.1225,31.1731,31.108,31.1731,18900.0
2010-03-08 13:40:00,43.08,43.08,43.05,43.07,16300.0,31.1731,31.1731,31.1514,31.1659,16300.0
2010-03-08 13:45:00,43.05,43.05,43.0,43.03,14500.0,31.1514,31.1514,31.1153,31.137,14500.0
2010-03-08 13:50:00,43.02,43.06,43.02,43.02,35100.0,31.1297,31.1587,31.1297,31.1297,35100.0
2010-03-08 13:55:00,43.02,43.03,42.99,43.0,10400.0,31.1297,31.137,31.108,31.1153,10400.0
2010-03-08 14:00:00,43.01,43.07,43.0,43.0,18800.0,31.1225,31.1659,31.1153,31.1153,18800.0
2010-03-08 14:05:00,43.0,43.03,43.0,43.01,32800.0,31.1153,31.137,31.1153,31.1225,32800.0
2010-03-08 14:10:00,43.0,43.02,42.99,43.0,29700.0,31.1153,31.1297,31.108,31.1153,29700.0
2010-03-08 14:15:00,43.0,43.03,42.99,43.01,22200.0,31.1153,31.137,31.108,31.1225,22200.0
2010-03-08 14:20:00,43.0,43.01,42.99,43.01,27100.0,31.1153,31.1225,31.108,31.1225,27100.0
2010-03-08 14:25:00,43.01,43.04,43.0,43.03,22900.0,31.1225,31.1442,31.1153,31.137,22900.0
2010-03-08 14:30:00,43.03,43.05,43.0,43.02,26200.0,31.137,31.1514,31.1153,31.1297,26200.0
2010-03-08 14:35:00,43.03,43.04,43.01,43.02,19000.0,31.137,31.1442,31.1225,31.1297,19000.0
2010-03-08 14:40:00,43.02,43.02,43.0,43.02,19900.0,31.1297,31.1297,31.1153,31.1297,19900.0
2010-03-08 14:45:00,43.02,43.06,43.0,43.06,33000.0,31.1297,31.1587,31.1153,31.1587,33000.0
2010-03-08 14:50:00,43.06,43.08,43.02,43.07,32700.0,31.1587,31.1731,31.1297,31.1659,32700.0
2010-03-08 14:55:00,43.07,43.09,43.05,43.06,44700.0,31.1659,31.1804,31.1514,31.1587,44700.0
2010-03-08 15:00:00,43.06,43.08,43.05,43.06,33500.0,31.1587,31.1731,31.1514,31.1587,33500.0
2010-03-08 15:05:00,43.06,43.06,43.0,43.01,30800.0,31.1587,31.1587,31.1153,31.1225,30800.0
2010-03-08 15:10:00,43.01,43.02,43.0,43.02,36600.0,31.1225,31.1297,31.1153,31.1297,36600.0
2010-03-08 15:15:00,43.02,43.02,43.0,43.01,34100.0,31.1297,31.1297,31.1153,31.1225,34100.0
2010-03-08 15:20:00,43.01,43.04,43.0,43.02,46200.0,31.1225,31.1442,31.1153,31.1297,46200.0
2010-03-08 15:25:00,43.02,43.03,43.01,43.02,14000.0,31.1297,31.137,31.1225,31.1297,14000.0
2010-03-08 15:30:00,43.02,43.03,42.99,43.0,56900.0,31.1297,31.137,31.108,31.1153,56900.0
2010-03-08 15:35:00,43.0,43.09,42.99,43.08,79400.0,31.1153,31.1804,31.108,31.1731,79400.0
2010-03-08 15:40:00,43.08,43.08,43.0,43.01,61900.0,31.1731,31.1731,31.1153,31.1225,61900.0
2010-03-08 15:45:00,43.01,43.05,43.01,43.02,44500.0,31.1225,31.1514,31.1225,31.1297,44500.0
2010-03-08 15:50:00,43.03,43.04,43.0,43.03,49700.0,31.137,31.1442,31.1153,31.137,49700.0
2010-03-08 15:55:00,43.03,43.04,42.99,43.03,109900.0,31.137,31.1442,31.108,31.137,109900.0
2010-03-09 09:30:00,42.8,42.8,42.38,42.47,37800.0,30.9705,30.9705,30.6666,30.7317,37800.0
2010-03-09 09:35:00,42.46,42.67,42.45,42.65,19200.0,30.7245,30.8765,30.7173,30.862,19200.0
2010-03-09 09:40:00,42.65,42.67,42.49,42.61,16900.0,30.862,30.8765,30.7462,30.833,16900.0
2010-03-09 09:45:00,42.6,42.72,42.5,42.68,43900.0,30.8258,30.9126,30.7535,30.8837,43900.0
2010-03-09 09:50:00,42.67,42.78,42.6,42.62,13000.0,30.8765,30.9561,30.8258,30.8403,13000.0
2010-03-09 09:55:00,42.61,42.63,42.55,42.58,29600.0,30.833,30.8475,30.7896,30.8113,29600.0
2010-03-09 10:00:00,42.57,42.65,42.5,42.63,53100.0,30.8041,30.862,30.7535,30.8475,53100.0
2010-03-09 10:05:00,42.63,42.74,42.63,42.69,18600.0,30.8475,30.9271,30.8475,30.8909,18600.0
2010-03-09 10:10:00,42.7,42.73,42.66,42.72,27000.0,30.8982,30.9199,30.8692,30.9126,27000.0
2010-03-09 10:15:00,42.72,42.8,42.72,42.79,27000.0,30.9126,30.9705,30.9126,30.9633,27000.0
2010-03-09 10:20:00,42.78,42.82,42.74,42.79,21600.0,30.9561,30.985,30.9271,30.9633,21600.0
2010-03-09 10:25:00,42.78,42.83,42.71,42.77,25900.0,30.9561,30.9922,30.9054,30.9488,25900.0
2010-03-09 10:30:00,42.77,42.77,42.67,42.67,18100.0,30.9488,30.9488,30.8765,30.8765,18100.0
2010-03-09 10:35:00,42.66,42.77,42.66,42.74,20000.0,30.8692,30.9488,30.8692,30.9271,20000.0
2010-03-09 10:40:00,42.75,42.78,42.72,42.74,27100.0,30.9344,30.9561,30.9126,30.9271,27100.0
2010-03-09 10:45:00,42.76,42.82,42.74,42.75,18900.0,30.9416,30.985,30.9271,30.9344,18900.0
2010-03-09 10:50:00,42.76,42.76,42.72,42.72,17900.0,30.9416,30.9416,30.9126,30.9126,17900.0
2010-03-09 10:55:00,42.72,42.73,42.67,42.72,20100.0,30.9126,30.9199,30.8765,30.9126,20100.0
2010-03-09 11:00:00,42.7,42.72,42.63,42.63,22300.0,30.8982,30.9126,30.8475,30.8475,22300.0
2010-03-09 11:05:00,42.65,42.71,42.64,42.67,23900.0,30.862,30.9054,30.8548,30.8765,23900.0
2010-03-09 11:10:00,42.66,42.68,42.64,42.66,49100.0,30.8692,30.8837,30.8548,30.8692,49100.0
2010-03-09 11:15:00,42.66,42.69,42.64,42.66,35500.0,30.8692,30.8909,30.8548,30.8692,35500.0
2010-03-09 11:20:00,42.65,42.71,42.65,42.7,18300.0,30.862,30.9054,30.862,30.8982,18300.0
2010-03-09 11:25:00,42.7,42.7,42.67,42.7,8300.0,30.8982,30.8982,30.8765,30.8982,8300.0
2010-03-09 11:30:00,42.69,42.76,42.67,42.76,23800.0,30.8909,30.9416,30.8765,30.9416,23800.0
2010-03-09 11:35:00,42.76,42.81,42.72,42.74,36000.0,30.9416,30.9778,30.9126,30.9271,36000.0
2010-03-09 11:40:00,42.74,42.78,42.72,42.72,25000.0,30.9271,30.9561,30.9126,30.9126,25000.0
2010-03-09 11:45:00,42.72,42.73,42.71,42.73,8600.0,30.9126,30.9199,30.9054,30.9199,8600.0
2010-03-09 11:50:00,42.74,42.86,42.72,42.86,13700.0,30.9271,31.014,30.9126,31.014,13700.0
2010-03-09 11:55:00,42.86,42.9,42.81,42.83,15100.0,31.014,31.0429,30.9778,30.9922,15100.0
2010-03-09 12:00:00,42.84,42.86,42.83,42.85,13000.0,30.9995,31.014,30.9922,31.0067,13000.0
2010-03-09 12:05:00,42.85,42.86,42.8,42.8,8700.0,31.0067,31.014,30.9705,30.9705,8700.0
2010-03-09 12:10:00,42.81,42.92,42.81,42.92,32400.0,30.9778,31.0574,30.9778,31.0574,32400.0
2010-03-09 12:15:00,42.93,42.98,42.88,42.98,43100.0,31.0646,31.1008,31.0284,31.1008,43100.0
2010-03-09 12:20:00,42.97,43.03,42.94,43.0,17400.0,31.0935,31.137,31.0718,31.1153,17400.0
2010-03-09 12:25:00,43.0,43.01,42.99,42.99,17500.0,31.1153,31.1225,31.108,31.108,17500.0
2010-03-09 12:30:00,43.0,43.03,42.99,43.0,27600.0,31.1153,31.137,31.108,31.1153,27600.0
2010-03-09 12:35:00,43.0,43.01,42.92,42.93,21100.0,31.1153,31.1225,31.0574,31.0646,21100.0
2010-03-09 12:40:00,42.92,42.93,42.89,42.9,20200.0,31.0574,31.0646,31.0357,31.0429,20200.0
2010-03-09 12:45:00,42.9,42.96,42.89,42.94,13700.0,31.0429,31.0863,31.0357,31.0718,13700.0
2010-03-09 12:50:00,42.94,42.96,42.93,42.95,17400.0,31.0718,31.0863,31.0646,31.0791,17400.0
2010-03-09 12:55:00,42.95,42.99,42.92,42.98,27300.0,31.0791,31.108,31.0574,31.1008,27300.0
2010-03-09 13:00:00,42.98,43.03,42.91,42.92,23800.0,31.1008,31.137,31.0501,31.0574,23800.0
2010-03-09 13:05:00,42.92,42.97,42.86,42.9,141000.0,31.0574,31.0935,31.014,31.0429,141000.0
2010-03-09 13:10:00,42.9,42.93,42.83,42.84,83700.0,31.0429,31.0646,30.9922,30.9995,83700.0
2010-03-09 13:15:00,42.85,42.88,42.83,42.83,33500.0,31.0067,31.0284,30.9922,30.9922,33500.0
2010-03-09 13:20:00,42.83,42.85,42.81,42.83,15800.0,30.9922,31.0067,30.9778,30.9922,15800.0
2010-03-09 13:25:00,42.82,42.84,42.81,42.83,33400.0,30.985,30.9995,30.9778,30.9922,33400.0
2010-03-09 13:30:00,42.83,42.86,42.82,42.85,14800.0,30.9922,31.014,30.985,31.0067,14800.0
2010-03-09 13:35:00,42.86,42.87,42.79,42.81,26100.0,31.014,31.0212,30.9633,30.9778,26100.0
2010-03-09 13:40:00,42.82,42.82,42.78,42.82,13600.0,30.985,30.985,30.9561,30.985,13600.0
2010-03-09 13:45:00,42.82,42.82,42.76,42.8,41000.0,30.985,30.985,30.9416,30.9705,41000.0
2010-03-09 13:50:00,42.8,42.81,42.78,42.81,19900.0,30.9705,30.9778,30.9561,30.9778,19900.0
2010-03-09 13:55:00,42.81,42.83,42.78,42.79,14800.0,30.9778,30.9922,30.9561,30.9633,14800.0
2010-03-09 14:00:00,42.79,42.84,42.79,42.83,35500.0,30.9633,30.9995,30.9633,30.9922,35500.0
2010-03-09 14:05:00,42.82,42.86,42.81,42.83,35000.0,30.985,31.014,30.9778,30.9922,35000.0
2010-03-09 14:10:00,42.83,42.9,42.83,42.9,16300.0,30.9922,31.0429,30.9922,31.0429,16300.0
2010-03-09 14:15:00,42.89,42.95,42.89,42.9,20000.0,31.0357,31.0791,31.0357,31.0429,20000.0
2010-03-09 14:20:00,42.91,42.94,42.9,42.93,14400.0,31.0501,31.0718,31.0429,31.0646,14400.0
2010-03-09 14:25:00,42.94,42.97,42.93,42.95,15500.0,31.0718,31.0935,31.0646,31.0791,15500.0
2010-03-09 14:30:00,42.95,42.96,42.92,42.92,23700.0,31.0791,31.0863,31.0574,31.0574,23700.0
2010-03-09 14:35:00,42.92,42.94,42.9,42.93,36900.0,31.0574,31.0718,31.0429,31.0646,36900.0
2010-03-09 14:40:00,42.93,42.95,42.9,42.95,36600.0,31.0646,31.0791,31.0429,31.0791,36600.0
2010-03-09 14:45:00,42.94,42.94,42.9,42.91,22300.0,31.0718,31.0718,31.0429,31.0501,22300.0
2010-03-09 14:50:00,42.91,42.92,42.77,42.83,44500.0,31.0501,31.0574,30.9488,30.9922,44500.0
2010-03-09 14:55:00,42.84,42.86,42.8,42.8,23000.0,30.9995,31.014,30.9705,30.9705,23000.0
2010-03-09 15:00:00,42.8,42.84,42.78,42.84,30000.0,30.9705,30.9995,30.9561,30.9995,30000.0
2010-03-09 15:05:00,42.83,42.84,42.78,42.82,24300.0,30.9922,30.9995,30.9561,30.985,24300.0
2010-03-09 15:10:00,42.82,42.83,42.74,42.74,37600.0,30.985,30.9922,30.9271,30.9271,37600.0
2010-03-09 15:15:00,42.74,42.76,42.61,42.73,53700.0,30.9271,30.9416,30.833,30.9199,53700.0
2010-03-09 15:20:00,42.73,42.74,42.62,42.66,41800.0,30.9199,30.9271,30.8403,30.8692,41800.0
2010-03-09 15:25:00,42.66,42.72,42.61,42.72,48200.0,30.8692,30.9126,30.833,30.9126,48200.0
2010-03-09 15:30:00,42.72,42.76,42.72,42.75,46500.0,30.9126,30.9416,30.9126,30.9344,46500.0
2010-03-09 15:35:00,42.75,42.85,42.74,42.83,46100.0,30.9344,31.0067,30.9271,30.9922,46100.0
2010-03-09 15:40:00,42.83,42.9,42.83,42.84,78700.0,30.9922,31.0429,30.9922,30.9995,78700.0
2010-03-09 15:45:00,42.83,42.85,42.75,42.78,79500.0,30.9922,31.0067,30.9344,30.9561,79500.0
2010-03-09 15:50:00,42.77,42.87,42.77,42.81,68300.0,30.9488,31.0212,30.9488,30.9778,68300.0
2010-03-09 15:55:00,42.81,42.87,42.81,42.83,98200.0,30.9778,31.0212,30.9778,30.9922,98200.0
2010-03-10 09:30:00,42.92,42.92,42.62,42.75,23400.0,31.0574,31.0574,30.8403,30.9344,23400.0
2010-03-10 09:35:00,42.76,42.85,42.62,42.64,18800.0,30.9416,31.0067,30.8403,30.8548,18800.0
2010-03-10 09:40:00,42.66,42.82,42.65,42.73,15400.0,30.8692,30.985,30.862,30.9199,15400.0
2010-03-10 09:45:00,42.73,42.8,42.65,42.68,17900.0,30.9199,30.9705,30.862,30.8837,17900.0
2010-03-10 09:50:00,42.68,42.69,42.59,42.64,78500.0,30.8837,30.8909,30.8186,30.8548,78500.0
2010-03-10 09:55:00,42.63,42.68,42.63,42.65,51300.0,30.8475,30.8837,30.8475,30.862,51300.0
2010-03-10 10:00:00,42.64,42.75,42.64,42.7,60500.0,30.8548,30.9344,30.8548,30.8982,60500.0
2010-03-10 10:05:00,42.69,42.74,42.67,42.7,50300.0,30.8909,30.9271,30.8765,30.8982,50300.0
2010-03-10 10:10:00,42.7,42.75,42.68,42.73,44200.0,30.8982,30.9344,30.8837,30.9199,44200.0
2010-03-10 10:15:00,42.73,42.83,42.72,42.77,38000.0,30.9199,30.9922,30.9126,30.9488,38000.0
2010-03-10 10:20:00,42.77,42.78,42.73,42.74,25700.0,30.9488,30.9561,30.9199,30.9271,25700.0
2010-03-10 10:25:00,42.74,42.82,42.73,42.8,55400.0,30.9271,30.985,30.9199,30.9705,55400.0
2010-03-10 10:30:00,42.81,43.01,42.81,43.0,44200.0,30.9778,31.1225,30.9778,31.1153,44200.0
2010-03-10 10:35:00,43.0,43.01,42.96,42.98,37800.0,31.1153,31.1225,31.0863,31.1008,37800.0
2010-03-10 10:40:00,42.97,43.07,42.96,43.03,35100.0,31.0935,31.1659,31.0863,31.137,35100.0
2010-03-10 10:45:00,43.03,43.07,42.96,42.97,27500.0,31.137,31.1659,31.0863,31.0935,27500.0
2010-03-10 10:50:00,42.97,43.11,42.95,43.09,34000.0,31.0935,31.1949,31.0791,31.1804,34000.0
2010-03-10 10:55:00,43.08,43.09,43.01,43.03,39100.0,31.1731,31.1804,31.1225,31.137,39100.0
2010-03-10 11:00:00,43.04,43.1,43.02,43.05,24800.0,31.1442,31.1876,31.1297,31.1514,24800.0
2010-03-10 11:05:00,43.04,43.05,42.97,42.98,20800.0,31.1442,31.1514,31.0935,31.1008,20800.0
2010-03-10 11:10:00,42.97,43.0,42.92,43.0,33700.0,31.0935,31.1153,31.0574,31.1153,33700.0
2010-03-10 11:15:00,42.98,43.09,42.96,43.04,64200.0,31.1008,31.1804,31.0863,31.1442,64200.0
2010-03-10 11:20:00,43.03,43.05,43.0,43.01,20700.0,31.137,31.1514,31.1153,31.1225,20700.0
2010-03-10 11:25:00,43.0,43.08,43.0,43.03,25400.0,31.1153,31.1731,31.1153,31.137,25400.0
2010-03-10 11:30:00,43.03,43.05,43.0,43.04,12400.0,31.137,31.1514,31.1153,31.1442,12400.0
2010-03-10 11:35:00,43.03,43.09,43.0,43.01,40400.0,31.137,31.1804,31.1153,31.1225,40400.0
2010-03-10 11:40:00,43.01,43.08,43.0,43.06,35200.0,31.1225,31.1731,31.1153,31.1587,35200.0
2010-03-10 11:45:00,43.05,43.11,43.03,43.1,73100.0,31.1514,31.1949,31.137,31.1876,73100.0
2010-03-10 11:50:00,43.11,43.16,43.09,43.14,74500.0,31.1949,31.231,31.1804,31.2166,74500.0
2010-03-10 11:55:00,43.13,43.23,43.12,43.17,43700.0,31.2093,31.2817,31.2021,31.2383,43700.0
2010-03-10 12:00:00,43.17,43.18,43.08,43.12,42000.0,31.2383,31.2455,31.1731,31.2021,42000.0
2010-03-10 12:05:00,43.11,43.11,42.99,42.99,45700.0,31.1949,31.1949,31.108,31.108,45700.0
2010-03-10 12:10:00,42.99,43.04,42.95,43.01,50000.0,31.108,31.1442,31.0791,31.1225,50000.0
2010-03-10 12:15:00,43.01,43.04,42.98,43.03,40800.0,31.1225,31.1442,31.1008,31.137,40800.0
2010-03-10 12:20:00,43.04,43.1,43.01,43.03,34100.0,31.1442,31.1876,31.1225,31.137,34100.0
2010-03-10 12:25:00,43.03,43.09,43.0,43.0,21700.0,31.137,31.1804,31.1153,31.1153,21700.0
2010-03-10 12:30:00,43.0,43.05,42.94,42.99,35100.0,31.1153,31.1514,31.0718,31.108,35100.0
2010-03-10 12:35:00,42.99,43.07,42.98,43.05,26700.0,31.108,31.1659,31.1008,31.1514,26700.0
2010-03-10 12:40:00,43.05,43.07,43.01,43.01,13800.0,31.1514,31.1659,31.1225,31.1225,13800.0
2010-03-10 12:45:00,43.01,43.07,42.98,43.06,22100.0,31.1225,31.1659,31.1008,31.1587,22100.0
2010-03-10 12:50:00,43.05,43.06,42.99,43.04,14800.0,31.1514,31.1587,31.108,31.1442,14800.0
2010-03-10 12:55:00,43.03,43.04,43.0,43.02,7800.0,31.137,31.1442,31.1153,31.1297,7800.0
2010-03-10 13:00:00,43.01,43.01,42.96,42.97,20000.0,31.1225,31.1225,31.0863,31.0935,20000.0
2010-03-10 13:05:00,42.95,43.03,42.95,43.0,29400.0,31.0791,31.137,31.0791,31.1153,29400.0
2010-03-10 13:10:00,43.0,43.08,42.95,43.08,17700.0,31.1153,31.1731,31.0791,31.1731,17700.0
2010-03-10 13:15:00,43.07,43.13,43.03,43.04,25600.0,31.1659,31.2093,31.137,31.1442,25600.0
2010-03-10 13:20:00,43.02,43.06,42.98,43.05,28000.0,31.1297,31.1587,31.1008,31.1514,28000.0
2010-03-10 13:25:00,43.03,43.04,42.99,42.99,18400.0,31.137,31.1442,31.108,31.108,18400.0
2010-03-10 13:30:00,42.98,43.04,42.98,42.99,7500.0,31.1008,31.1442,31.1008,31.108,7500.0
2010-03-10 13:35:00,42.99,43.03,42.98,43.02,17800.0,31.108,31.137,31.1008,31.1297,17800.0
2010-03-10 13:40:00,43.01,43.04,42.97,43.02,15500.0,31.1225,31.1442,31.0935,31.1297,15500.0
2010-03-10 13:45:00,43.01,43.05,42.97,42.98,18300.0,31.1225,31.1514,31.0935,31.1008,18300.0
2010-03-10 13:50:00,42.97,43.02,42.96,42.99,21100.0,31.0935,31.1297,31.0863,31.108,21100.0
2010-03-10 13:55:00,43.0,43.0,42.96,43.0,18900.0,31.1153,31.1153,31.0863,31.1153,18900.0
2010-03-10 14:00:00,42.98,43.02,42.93,43.02,19700.0,31.1008,31.1297,31.0646,31.1297,19700.0
2010-03-10 14:05:00,43.02,43.09,43.01,43.01,34300.0,31.1297,31.1804,31.1225,31.1225,34300.0
2010-03-10 14:10:00,43.0,43.1,42.99,43.06,31900.0,31.1153,31.1876,31.108,31.1587,31900.0
2010-03-10 14:15:00,43.06,43.1,43.02,43.02,14900.0,31.1587,31.1876,31.1297,31.1297,14900.0
2010-03-10 14:20:00,43.03,43.06,43.02,43.05,15500.0,31.137,31.1587,31.1297,31.1514,15500.0
2010-03-10 14:25:00,43.04,43.07,43.02,43.03,31100.0,31.1442,31.1659,31.1297,31.137,31100.0
2010-03-10 14:30:00,43.03,43.04,43.0,43.03,18200.0,31.137,31.1442,31.1153,31.137,18200.0
2010-03-10 14:35:00,43.02,43.02,42.97,43.0,28900.0,31.1297,31.1297,31.0935,31.1153,28900.0
2010-03-10 14:40:00,43.0,43.02,42.97,42.97,61300.0,31.1153,31.1297,31.0935,31.0935,61300.0
2010-03-10 14:45:00,42.97,43.04,42.95,43.0,35900.0,31.0935,31.1442,31.0791,31.1153,35900.0
2010-03-10 14:50:00,42.99,43.0,42.88,42.88,60100.0,31.108,31.1153,31.0284,31.0284,60100.0
2010-03-10 14:55:00,42.88,42.91,42.81,42.81,38800.0,31.0284,31.0501,30.9778,30.9778,38800.0
2010-03-10 15:00:00,42.83,42.91,42.83,42.86,42300.0,30.9922,31.0501,30.9922,31.014,42300.0
2010-03-10 15:05:00,42.85,42.92,42.8,42.89,45700.0,31.0067,31.0574,30.9705,31.0357,45700.0
2010-03-10 15:10:00,42.89,42.9,42.83,42.85,39500.0,31.0357,31.0429,30.9922,31.0067,39500.0
2010-03-10 15:15:00,42.86,42.89,42.82,42.84,35400.0,31.014,31.0357,30.985,30.9995,35400.0
2010-03-10 15:20:00,42.83,42.88,42.81,42.83,35300.0,30.9922,31.0284,30.9778,30.9922,35300.0
2010-03-10 15:25:00,42.82,42.82,42.65,42.65,67400.0,30.985,30.985,30.862,30.862,67400.0
2010-03-10 15:30:00,42.65,42.75,42.63,42.72,70600.0,30.862,30.9344,30.8475,30.9126,70600.0
2010-03-10 15:35:00,42.71,42.73,42.65,42.72,70500.0,30.9054,30.9199,30.862,30.9126,70500.0
2010-03-10 15:40:00,42.73,42.77,42.69,42.7,67800.0,30.9199,30.9488,30.8909,30.8982,67800.0
2010-03-10 15:45:00,42.71,42.84,42.71,42.81,86800.0,30.9054,30.9995,30.9054,30.9778,86800.0
2010-03-10 15:50:00,42.81,42.9,42.81,42.87,78000.0,30.9778,31.0429,30.9778,31.0212,78000.0
2010-03-10 15:55:00,42.88,42.89,42.81,42.82,88000.0,31.0284,31.0357,30.9778,30.985,88000.0
2010-03-11 09:30:00,42.71,42.81,42.55,42.68,19800.0,30.9054,30.9778,30.7896,30.8837,19800.0
2010-03-11 09:35:00,42.71,42.85,42.64,42.7,20300.0,30.9054,31.0067,30.8548,30.8982,20300.0
2010-03-11 09:40:00,42.72,42.76,42.67,42.73,11700.0,30.9126,30.9416,30.8765,30.9199,11700.0
2010-03-11 09:45:00,42.72,42.73,42.6,42.62,12900.0,30.9126,30.9199,30.8258,30.8403,12900.0
2010-03-11 09:50:00,42.6,42.67,42.46,42.51,23300.0,30.8258,30.8765,30.7245,30.7607,23300.0
2010-03-11 09:55:00,42.53,42.57,42.49,42.49,5000.0,30.7752,30.8041,30.7462,30.7462,5000.0
2010-03-11 10:00:00,42.53,42.67,42.53,42.67,9900.0,30.7752,30.8765,30.7752,30.8765,9900.0
2010-03-11 10:05:00,42.69,42.71,42.64,42.68,6200.0,30.8909,30.9054,30.8548,30.8837,6200.0
2010-03-11 10:10:00,42.69,42.75,42.64,42.65,6200.0,30.8909,30.9344,30.8548,30.862,6200.0
2010-03-11 10:15:00,42.66,42.75,42.66,42.72,10600.0,30.8692,30.9344,30.8692,30.9126,10600.0
2010-03-11 10:20:00,42.73,42.73,42.67,42.68,9200.0,30.9199,30.9199,30.8765,30.8837,9200.0
2010-03-11 10:25:00,42.68,42.72,42.68,42.71,4600.0,30.8837,30.9126,30.8837,30.9054,4600.0
2010-03-11 10:30:00,42.71,42.73,42.7,42.71,14700.0,30.9054,30.9199,30.8982,30.9054,14700.0
2010-03-11 10:35:00,42.71,42.73,42.7,42.72,16300.0,30.9054,30.9199,30.8982,30.9126,16300.0
2010-03-11 10:40:00,42.73,42.73,42.66,42.66,7800.0,30.9199,30.9199,30.8692,30.8692,7800.0
2010-03-11 10:45:00,42.65,42.66,42.6,42.63,18400.0,30.862,30.8692,30.8258,30.8475,18400.0
2010-03-11 10:50:00,42.64,42.73,42.63,42.72,29400.0,30.8548,30.9199,30.8475,30.9126,29400.0
2010-03-11 10:55:00,42.71,42.76,42.65,42.66,39200.0,30.9054,30.9416,30.862,30.8692,39200.0
2010-03-11 11:00:00,42.66,42.67,42.45,42.46,56900.0,30.8692,30.8765,30.7173,30.7245,56900.0
2010-03-11 11:05:00,42.45,42.53,42.45,42.48,21200.0,30.7173,30.7752,30.7173,30.739,21200.0
2010-03-11 11:10:00,42.48,42.49,42.46,42.49,13700.0,30.739,30.7462,30.7245,30.7462,13700.0
2010-03-11 11:15:00,42.48,42.51,42.46,42.5,22300.0,30.739,30.7607,30.7245,30.7535,22300.0
2010-03-11 11:20:00,42.5,42.56,42.5,42.53,11900.0,30.7535,30.7969,30.7535,30.7752,11900.0
2010-03-11 11:25:00,42.53,42.53,42.44,42.51,29400.0,30.7752,30.7752,30.71,30.7607,29400.0
2010-03-11 11:30:00,42.51,42.54,42.51,42.54,15400.0,30.7607,30.7824,30.7607,30.7824,15400.0
2010-03-11 11:35:00,42.54,42.56,42.47,42.47,19900.0,30.7824,30.7969,30.7317,30.7317,19900.0
2010-03-11 11:40:00,42.47,42.47,42.45,42.47,12200.0,30.7317,30.7317,30.7173,30.7317,12200.0
2010-03-11 11:45:00,42.47,42.52,42.45,42.5,15900.0,30.7317,30.7679,30.7173,30.7535,15900.0
2010-03-11 11:50:00,42.5,42.55,42.5,42.5,8500.0,30.7535,30.7896,30.7535,30.7535,8500.0
2010-03-11 11:55:00,42.51,42.51,42.47,42.47,9000.0,30.7607,30.7607,30.7317,30.7317,9000.0
2010-03-11 12:00:00,42.49,42.49,42.45,42.46,15500.0,30.7462,30.7462,30.7173,30.7245,15500.0
2010-03-11 12:05:00,42.47,42.47,42.42,42.46,13200.0,30.7317,30.7317,30.6956,30.7245,13200.0
2010-03-11 12:10:00,42.46,42.46,42.35,42.37,21100.0,30.7245,30.7245,30.6449,30.6594,21100.0
2010-03-11 12:15:00,42.36,42.37,42.3,42.33,16200.0,30.6521,30.6594,30.6087,30.6304,16200.0
2010-03-11 12:20:00,42.32,42.34,42.31,42.32,10900.0,30.6232,30.6377,30.616,30.6232,10900.0
2010-03-11 12:25:00,42.32,42.35,42.31,42.34,10100.0,30.6232,30.6449,30.616,30.6377,10100.0
2010-03-11 12:30:00,42.34,42.36,42.3,42.32,19400.0,30.6377,30.6521,30.6087,30.6232,19400.0
2010-03-11 12:35:00,42.31,42.36,42.31,42.33,12600.0,30.616,30.6521,30.616,30.6304,12600.0
2010-03-11 12:40:00,42.32,42.32,42.28,42.3,22100.0,30.6232,30.6232,30.5943,30.6087,22100.0
2010-03-11 12:45:00,42.29,42.31,42.25,42.25,18600.0,30.6015,30.616,30.5725,30.5725,18600.0
2010-03-11 12:50:00,42.25,42.29,42.25,42.29,16400.0,30.5725,30.6015,30.5725,30.6015,16400.0
2010-03-11 12:55:00,42.28,42.3,42.26,42.27,12100.0,30.5943,30.6087,30.5798,30.587,12100.0
2010-03-11 13:00:00,42.28,42.3,42.26,42.27,25500.0,30.5943,30.6087,30.5798,30.587,25500.0
2010-03-11 13:05:00,42.26,42.31,42.26,42.29,20600.0,30.5798,30.616,30.5798,30.6015,20600.0
2010-03-11 13:10:00,42.3,42.31,42.3,42.3,13500.0,30.6087,30.616,30.6087,30.6087,13500.0
2010-03-11 13:15:00,42.3,42.31,42.24,42.24,19000.0,30.6087,30.616,30.5653,30.5653,19000.0
2010-03-11 13:20:00,42.24,42.3,42.24,42.3,14300.0,30.5653,30.6087,30.5653,30.6087,14300.0
2010-03-11 13:25:00,42.29,42.32,42.29,42.31,13200.0,30.6015,30.6232,30.6015,30.616,13200.0
2010-03-11 13:30:00,42.31,42.37,42.31,42.37,31800.0,30.616,30.6594,30.616,30.6594,31800.0
2010-03-11 13:35:00,42.37,42.38,42.36,42.36,25700.0,30.6594,30.6666,30.6521,30.6521,25700.0
2010-03-11 13:40:00,42.37,42.37,42.32,42.33,25400.0,30.6594,30.6594,30.6232,30.6304,25400.0
2010-03-11 13:45:00,42.32,42.35,42.32,42.32,22200.0,30.6232,30.6449,30.6232,30.6232,22200.0
2010-03-11 13:50:00,42.32,42.37,42.31,42.32,18200.0,30.6232,30.6594,30.616,30.6232,18200.0
2010-03-11 13:55:00,42.32,42.34,42.31,42.33,38600.0,30.6232,30.6377,30.616,30.6304,38600.0
2010-03-11 14:00:00,42.32,42.36,42.31,42.31,14000.0,30.6232,30.6521,30.616,30.616,14000.0
2010-03-11 14:05:00,42.31,42.36,42.3,42.35,25600.0,30.616,30.6521,30.6087,30.6449,25600.0
2010-03-11 14:10:00,42.35,42.41,42.35,42.39,14700.0,30.6449,30.6883,30.6449,30.6739,14700.0
2010-03-11 14:15:00,42.39,42.41,42.35,42.41,26000.0,30.6739,30.6883,30.6449,30.6883,26000.0
2010-03-11 14:20:00,42.41,42.46,42.4,42.46,19600.0,30.6883,30.7245,30.6811,30.7245,19600.0
2010-03-11 14:25:00,42.46,42.49,42.44,42.44,27200.0,30.7245,30.7462,30.71,30.71,27200.0
2010-03-11 14:30:00,42.43,42.46,42.42,42.44,13300.0,30.7028,30.7245,30.6956,30.71,13300.0
2010-03-11 14:35:00,42.43,42.58,42.43,42.58,69100.0,30.7028,30.8113,30.7028,30.8113,69100.0
2010-03-11 14:40:00,42.58,42.61,42.54,42.59,32000.0,30.8113,30.833,30.7824,30.8186,32000.0
2010-03-11 14:45:00,42.57,42.58,42.54,42.57,14300.0,30.8041,30.8113,30.7824,30.8041,14300.0
2010-03-11 14:50:00,42.56,42.58,42.53,42.58,15800.0,30.7969,30.8113,30.7752,30.8113,15800.0
2010-03-11 14:55:00,42.57,42.59,42.53,42.56,18300.0,30.8041,30.8186,30.7752,30.7969,18300.0
2010-03-11 15:00:00,42.56,42.57,42.52,42.57,16800.0,30.7969,30.8041,30.7679,30.8041,16800.0
2010-03-11 15:05:00,42.56,42.71,42.56,42.69,42700.0,30.7969,30.9054,30.7969,30.8909,42700.0
2010-03-11 15:10:00,42.69,42.76,42.65,42.65,26600.0,30.8909,30.9416,30.862,30.862,26600.0
2010-03-11 15:15:00,42.65,42.76,42.65,42.74,30300.0,30.862,30.9416,30.862,30.9271,30300.0
2010-03-11 15:20:00,42.73,42.73,42.66,42.69,27400.0,30.9199,30.9199,30.8692,30.8909,27400.0
2010-03-11 15:25:00,42.7,42.73,42.69,42.73,14500.0,30.8982,30.9199,30.8909,30.9199,14500.0
2010-03-11 15:30:00,42.72,42.73,42.7,42.7,28100.0,30.9126,30.9199,30.8982,30.8982,28100.0
2010-03-11 15:35:00,42.7,42.71,42.65,42.67,29500.0,30.8982,30.9054,30.862,30.8765,29500.0
2010-03-11 15:40:00,42.67,42.71,42.67,42.7,30200.0,30.8765,30.9054,30.8765,30.8982,30200.0
2010-03-11 15:45:00,42.7,42.76,42.69,42.73,46700.0,30.8982,30.9416,30.8909,30.9199,46700.0
2010-03-11 15:50:00,42.73,42.84,42.73,42.84,48800.0,30.9199,30.9995,30.9199,30.9995,48800.0
2010-03-11 15:55:00,42.83,42.85,42.78,42.84,87000.0,30.9922,31.0067,30.9561,30.9995,87000.0
2010-03-12 09:30:00,43.03,43.25,43.01,43.09,24800.0,31.137,31.2962,31.1225,31.1804,24800.0
2010-03-12 09:35:00,43.09,43.2,43.0,43.19,22700.0,31.1804,31.26,31.1153,31.2527,22700.0
2010-03-12 09:40:00,43.17,43.32,43.14,43.28,21600.0,31.2383,31.3468,31.2166,31.3179,21600.0
2010-03-12 09:45:00,43.29,43.3,43.2,43.27,12800.0,31.3251,31.3323,31.26,31.3106,12800.0
2010-03-12 09:50:00,43.27,43.3,43.21,43.28,13300.0,31.3106,31.3323,31.2672,31.3179,13300.0
2010-03-12 09:55:00,43.27,43.42,43.25,43.38,39700.0,31.3106,31.4192,31.2962,31.3902,39700.0
2010-03-12 10:00:00,43.36,43.41,43.27,43.31,69700.0,31.3758,31.4119,31.3106,31.3396,69700.0
2010-03-12 10:05:00,43.3,43.32,43.21,43.27,35600.0,31.3323,31.3468,31.2672,31.3106,35600.0
2010-03-12 10:10:00,43.27,43.33,43.19,43.23,31800.0,31.3106,31.354,31.2527,31.2817,31800.0
2010-03-12 10:15:00,43.22,43.26,43.18,43.21,21500.0,31.2745,31.3034,31.2455,31.2672,21500.0
2010-03-12 10:20:00,43.2,43.22,43.11,43.16,19600.0,31.26,31.2745,31.1949,31.231,19600.0
2010-03-12 10:25:00,43.16,43.2,43.13,43.19,7700.0,31.231,31.26,31.2093,31.2527,7700.0
2010-03-12 10:30:00,43.19,43.25,43.15,43.18,27500.0,31.2527,31.2962,31.2238,31.2455,27500.0
2010-03-12 10:35:00,43.17,43.29,43.15,43.27,22000.0,31.2383,31.3251,31.2238,31.3106,22000.0
2010-03-12 10:40:00,43.25,43.28,43.17,43.21,10100.0,31.2962,31.3179,31.2383,31.2672,10100.0
2010-03-12 10:45:00,43.22,43.22,43.17,43.19,7700.0,31.2745,31.2745,31.2383,31.2527,7700.0
2010-03-12 10:50:00,43.19,43.24,43.16,43.2,13200.0,31.2527,31.2889,31.231,31.26,13200.0
2010-03-12 10:55:00,43.2,43.28,43.2,43.26,8200.0,31.26,31.3179,31.26,31.3034,8200.0
2010-03-12 11:00:00,43.24,43.27,43.22,43.26,8900.0,31.2889,31.3106,31.2745,31.3034,8900.0
2010-03-12 11:05:00,43.25,43.33,43.24,43.32,21200.0,31.2962,31.354,31.2889,31.3468,21200.0
2010-03-12 11:10:00,43.32,43.35,43.31,43.35,27000.0,31.3468,31.3685,31.3396,31.3685,27000.0
2010-03-12 11:15:00,43.35,43.38,43.32,43.35,10000.0,31.3685,31.3902,31.3468,31.3685,10000.0
2010-03-12 11:20:00,43.36,43.42,43.35,43.4,8400.0,31.3758,31.4192,31.3685,31.4047,8400.0
2010-03-12 11:25:00,43.4,43.44,43.39,43.44,11800.0,31.4047,31.4336,31.3975,31.4336,11800.0
2010-03-12 11:30:00,43.42,43.45,43.39,43.43,16600.0,31.4192,31.4409,31.3975,31.4264,16600.0
2010-03-12 11:35:00,43.42,43.44,43.41,43.41,13200.0,31.4192,31.4336,31.4119,31.4119,13200.0
2010-03-12 11:40:00,43.4,43.43,43.4,43.42,14000.0,31.4047,31.4264,31.4047,31.4192,14000.0
2010-03-12 11:45:00,43.42,43.46,43.4,43.43,13200.0,31.4192,31.4481,31.4047,31.4264,13200.0
2010-03-12 11:50:00,43.42,43.42,43.39,43.39,13500.0,31.4192,31.4192,31.3975,31.3975,13500.0
2010-03-12 11:55:00,43.39,43.43,43.37,43.39,8700.0,31.3975,31.4264,31.383,31.3975,8700.0
2010-03-12 12:00:00,43.39,43.41,43.35,43.4,11100.0,31.3975,31.4119,31.3685,31.4047,11100.0
2010-03-12 12:05:00,43.4,43.47,43.39,43.46,32000.0,31.4047,31.4554,31.3975,31.4481,32000.0
2010-03-12 12:10:00,43.47,43.49,43.44,43.48,9100.0,31.4554,31.4698,31.4336,31.4626,9100.0
2010-03-12 12:15:00,43.49,43.51,43.47,43.49,10100.0,31.4698,31.4843,31.4554,31.4698,10100.0
2010-03-12 12:20:00,43.5,43.57,43.47,43.56,17500.0,31.4771,31.5277,31.4554,31.5205,17500.0
2010-03-12 12:25:00,43.56,43.57,43.51,43.53,10300.0,31.5205,31.5277,31.4843,31.4988,10300.0
2010-03-12 12:30:00,43.53,43.53,43.44,43.45,12700.0,31.4988,31.4988,31.4336,31.4409,12700.0
2010-03-12 12:35:00,43.44,43.45,43.38,43.38,18500.0,31.4336,31.4409,31.3902,31.3902,18500.0
2010-03-12 12:40:00,43.39,43.42,43.37,43.37,11800.0,31.3975,31.4192,31.383,31.383,11800.0
2010-03-12 12:45:00,43.35,43.39,43.33,43.39,9800.0,31.3685,31.3975,31.354,31.3975,9800.0
2010-03-12 12:50:00,43.4,43.4,43.33,43.38,17500.0,31.4047,31.4047,31.354,31.3902,17500.0
2010-03-12 12:55:00,43.38,43.4,43.34,43.39,13900.0,31.3902,31.4047,31.3613,31.3975,13900.0
2010-03-12 13:00:00,43.4,43.41,43.38,43.39,13500.0,31.4047,31.4119,31.3902,31.3975,13500.0
2010-03-12 13:05:00,43.38,43.39,43.35,43.37,9400.0,31.3902,31.3975,31.3685,31.383,9400.0
2010-03-12 13:10:00,43.36,43.45,43.36,43.45,12800.0,31.3758,31.4409,31.3758,31.4409,12800.0
2010-03-12 13:15:00,43.46,43.46,43.41,43.43,19800.0,31.4481,31.4481,31.4119,31.4264,19800.0
2010-03-12 13:20:00,43.44,43.46,43.41,43.41,4500.0,31.4336,31.4481,31.4119,31.4119,4500.0
2010-03-12 13:25:00,43.41,43.44,43.4,43.42,5400.0,31.4119,31.4336,31.4047,31.4192,5400.0
2010-03-12 13:30:00,43.42,43.46,43.41,43.45,8800.0,31.4192,31.4481,31.4119,31.4409,8800.0
2010-03-12 13:35:00,43.46,43.49,43.44,43.45,11800.0,31.4481,31.4698,31.4336,31.4409,11800.0
2010-03-12 13:40:00,43.44,43.5,43.42,43.49,13000.0,31.4336,31.4771,31.4192,31.4698,13000.0
2010-03-12 13:45:00,43.48,43.48,43.45,43.46,13200.0,31.4626,31.4626,31.4409,31.4481,13200.0
2010-03-12 13:50:00,43.46,43.49,43.44,43.44,13100.0,31.4481,31.4698,31.4336,31.4336,13100.0
2010-03-12 13:55:00,43.43,43.51,43.43,43.51,11700.0,31.4264,31.4843,31.4264,31.4843,11700.0
2010-03-12 14:00:00,43.5,43.54,43.47,43.53,14400.0,31.4771,31.506,31.4554,31.4988,14400.0
2010-03-12 14:05:00,43.53,43.58,43.53,43.56,15000.0,31.4988,31.535,31.4988,31.5205,15000.0
2010-03-12 14:10:00,43.55,43.55,43.51,43.52,12500.0,31.5132,31.5132,31.4843,31.4915,12500.0
2010-03-12 14:15:00,43.51,43.52,43.51,43.51,9500.0,31.4843,31.4915,31.4843,31.4843,9500.0
2010-03-12 14:20:00,43.52,43.52,43.49,43.5,9500.0,31.4915,31.4915,31.4698,31.4771,9500.0
2010-03-12 14:25:00,43.51,43.51,43.48,43.5,16100.0,31.4843,31.4843,31.4626,31.4771,16100.0
2010-03-12 14:30:00,43.5,43.55,43.49,43.53,24400.0,31.4771,31.5132,31.4698,31.4988,24400.0
2010-03-12 14:35:00,43.53,43.53,43.42,43.42,13500.0,31.4988,31.4988,31.4192,31.4192,13500.0
2010-03-12 14:40:00,43.41,43.45,43.39,43.42,38700.0,31.4119,31.4409,31.3975,31.4192,38700.0
2010-03-12 14:45:00,43.41,43.41,43.3,43.41,28900.0,31.4119,31.4119,31.3323,31.4119,28900.0
2010-03-12 14:50:00,43.4,43.45,43.37,43.45,20200.0,31.4047,31.4409,31.383,31.4409,20200.0
2010-03-12 14:55:00,43.45,43.53,43.45,43.53,44600.0,31.4409,31.4988,31.4409,31.4988,44600.0
2010-03-12 15:00:00,43.53,43.53,43.46,43.46,21100.0,31.4988,31.4988,31.4481,31.4481,21100.0
2010-03-12 15:05:00,43.46,43.48,43.42,43.47,17600.0,31.4481,31.4626,31.4192,31.4554,17600.0
2010-03-12 15:10:00,43.46,43.47,43.4,43.4,21800.0,31.4481,31.4554,31.4047,31.4047,21800.0
2010-03-12 15:15:00,43.41,43.41,43.27,43.29,129700.0,31.4119,31.4119,31.3106,31.3251,129700.0
2010-03-12 15:20:00,43.3,43.3,43.17,43.21,26600.0,31.3323,31.3323,31.2383,31.2672,26600.0
2010-03-12 15:25:00,43.2,43.26,43.18,43.26,39600.0,31.26,31.3034,31.2455,31.3034,39600.0
2010-03-12 15:30:00,43.25,43.32,43.24,43.26,48300.0,31.2962,31.3468,31.2889,31.3034,48300.0
2010-03-12 15:35:00,43.27,43.27,43.22,43.25,35500.0,31.3106,31.3106,31.2745,31.2962,35500.0
2010-03-12 15:40:00,43.25,43.29,43.24,43.25,29300.0,31.2962,31.3251,31.2889,31.2962,29300.0
2010-03-12 15:45:00,43.26,43.31,43.24,43.3,47100.0,31.3034,31.3396,31.2889,31.3323,47100.0
2010-03-12 15:50:00,43.29,43.34,43.29,43.33,52000.0,31.3251,31.3613,31.3251,31.354,52000.0
2010-03-12 15:55:00,43.33,43.34,43.26,43.29,96100.0,31.354,31.3613,31.3034,31.3251,96100.0
2010-03-15 09:30:00,43.17,43.5,43.17,43.31,31600.0,31.2383,31.4771,31.2383,31.3396,31600.0
2010-03-15 09:35:00,43.35,43.47,43.28,43.42,10200.0,31.3685,31.4554,31.3179,31.4192,10200.0
2010-03-15 09:40:00,43.41,43.49,43.34,43.36,14000.0,31.4119,31.4698,31.3613,31.3758,14000.0
2010-03-15 09:45:00,43.39,43.52,43.39,43.48,8800.0,31.3975,31.4915,31.3975,31.4626,8800.0
2010-03-15 09:50:00,43.5,43.54,43.49,43.49,7100.0,31.4771,31.506,31.4698,31.4698,7100.0
2010-03-15 09:55:00,43.46,43.46,43.23,43.24,24600.0,31.4481,31.4481,31.2817,31.2889,24600.0
2010-03-15 10:00:00,43.21,43.22,43.17,43.18,10400.0,31.2672,31.2745,31.2383,31.2455,10400.0
2010-03-15 10:05:00,43.18,43.26,43.13,43.23,20900.0,31.2455,31.3034,31.2093,31.2817,20900.0
2010-03-15 10:10:00,43.23,43.29,43.12,43.28,25500.0,31.2817,31.3251,31.2021,31.3179,25500.0
2010-03-15 10:15:00,43.28,43.4,43.28,43.36,43000.0,31.3179,31.4047,31.3179,31.3758,43000.0
2010-03-15 10:20:00,43.37,43.42,43.37,43.37,9100.0,31.383,31.4192,31.383,31.383,9100.0
2010-03-15 10:25:00,43.37,43.37,43.3,43.36,14700.0,31.383,31.383,31.3323,31.3758,14700.0
2010-03-15 10:30:00,43.36,43.37,43.27,43.32,10800.0,31.3758,31.383,31.3106,31.3468,10800.0
2010-03-15 10:35:00,43.33,43.42,43.31,43.39,6100.0,31.354,31.4192,31.3396,31.3975,6100.0
2010-03-15 10:40:00,43.4,43.41,43.37,43.37,2600.0,31.4047,31.4119,31.383,31.383,2600.0
2010-03-15 10:45:00,43.35,43.35,43.25,43.26,7500.0,31.3685,31.3685,31.2962,31.3034,7500.0
2010-03-15 10:50:00,43.27,43.31,43.25,43.28,12100.0,31.3106,31.3396,31.2962,31.3179,12100.0
2010-03-15 10:55:00,43.28,43.35,43.27,43.35,8400.0,31.3179,31.3685,31.3106,31.3685,8400.0
2010-03-15 11:00:00,43.36,43.39,43.27,43.31,23200.0,31.3758,31.3975,31.3106,31.3396,23200.0
2010-03-15 11:05:00,43.26,43.28,43.23,43.25,39400.0,31.3034,31.3179,31.2817,31.2962,39400.0
2010-03-15 11:10:00,43.25,43.26,43.11,43.13,18100.0,31.2962,31.3034,31.1949,31.2093,18100.0
2010-03-15 11:15:00,43.14,43.19,43.11,43.16,19800.0,31.2166,31.2527,31.1949,31.231,19800.0
2010-03-15 11:20:00,43.15,43.16,43.06,43.06,45200.0,31.2238,31.231,31.1587,31.1587,45200.0
2010-03-15 11:25:00,43.05,43.09,43.03,43.03,24000.0,31.1514,31.1804,31.137,31.137,24000.0
2010-03-15 11:30:00,43.03,43.07,42.95,43.01,18400.0,31.137,31.1659,31.0791,31.1225,18400.0
2010-03-15 11:35:00,43.01,43.04,42.97,43.04,6900.0,31.1225,31.1442,31.0935,31.1442,6900.0
2010-03-15 11:40:00,43.05,43.08,42.99,43.06,12100.0,31.1514,31.1731,31.108,31.1587,12100.0
2010-03-15 11:45:00,43.06,43.07,43.02,43.02,7700.0,31.1587,31.1659,31.1297,31.1297,7700.0
2010-03-15 11:50:00,43.03,43.03,42.87,42.87,31300.0,31.137,31.137,31.0212,31.0212,31300.0
2010-03-15 11:55:00,42.89,42.94,42.88,42.92,12700.0,31.0357,31.0718,31.0284,31.0574,12700.0
2010-03-15 12:00:00,42.91,42.92,42.83,42.83,8700.0,31.0501,31.0574,30.9922,30.9922,8700.0
2010-03-15 12:05:00,42.83,42.88,42.81,42.88,10800.0,30.9922,31.0284,30.9778,31.0284,10800.0
2010-03-15 12:10:00,42.87,42.9,42.87,42.9,9000.0,31.0212,31.0429,31.0212,31.0429,9000.0
2010-03-15 12:15:00,42.9,42.91,42.85,42.9,8700.0,31.0429,31.0501,31.0067,31.0429,8700.0
2010-03-15 12:20:00,42.91,42.95,42.89,42.9,5200.0,31.0501,31.0791,31.0357,31.0429,5200.0
2010-03-15 12:25:00,42.91,42.99,42.91,42.96,7900.0,31.0501,31.108,31.0501,31.0863,7900.0
2010-03-15 12:30:00,42.95,42.97,42.93,42.96,4700.0,31.0791,31.0935,31.0646,31.0863,4700.0
2010-03-15 12:35:00,42.95,43.03,42.94,43.0,5100.0,31.0791,31.137,31.0718,31.1153,5100.0
2010-03-15 12:40:00,42.99,43.03,42.98,42.98,4500.0,31.108,31.137,31.1008,31.1008,4500.0
2010-03-15 12:45:00,42.98,43.01,42.95,42.97,6300.0,31.1008,31.1225,31.0791,31.0935,6300.0
2010-03-15 12:50:00,42.97,42.99,42.96,42.96,7000.0,31.0935,31.108,31.0863,31.0863,7000.0
2010-03-15 12:55:00,42.97,42.98,42.91,42.91,16100.0,31.0935,31.1008,31.0501,31.0501,16100.0
2010-03-15 13:00:00,42.91,42.91,42.86,42.9,17600.0,31.0501,31.0501,31.014,31.0429,17600.0
2010-03-15 13:05:00,42.9,42.92,42.88,42.92,15200.0,31.0429,31.0574,31.0284,31.0574,15200.0
2010-03-15 13:10:00,42.94,42.98,42.93,42.95,9000.0,31.0718,31.1008,31.0646,31.0791,9000.0
2010-03-15 13:15:00,42.95,42.97,42.92,42.96,9500.0,31.0791,31.0935,31.0574,31.0863,9500.0
2010-03-15 13:20:00,42.96,42.97,42.93,42.95,8800.0,31.0863,31.0935,31.0646,31.0791,8800.0
2010-03-15 13:25:00,42.94,42.96,42.92,42.93,7100.0,31.0718,31.0863,31.0574,31.0646,7100.0
2010-03-15 13:30:00,42.94,42.99,42.94,42.99,11200.0,31.0718,31.108,31.0718,31.108,11200.0
2010-03-15 13:35:00,42.98,43.04,42.98,43.04,3900.0,31.1008,31.1442,31.1008,31.1442,3900.0
2010-03-15 13:40:00,43.02,43.03,42.97,43.03,27600.0,31.1297,31.137,31.0935,31.137,27600.0
2010-03-15 13:45:00,43.02,43.06,43.02,43.06,3700.0,31.1297,31.1587,31.1297,31.1587,3700.0
2010-03-15 13:50:00,43.06,43.09,43.06,43.08,281400.0,31.1587,31.1804,31.1587,31.1731,281400.0
2010-03-15 13:55:00,43.08,43.09,43.05,43.07,17500.0,31.1731,31.1804,31.1514,31.1659,17500.0
2010-03-15 14:00:00,43.08,43.09,43.06,43.07,32000.0,31.1731,31.1804,31.1587,31.1659,32000.0
2010-03-15 14:05:00,43.07,43.09,43.05,43.07,70800.0,31.1659,31.1804,31.1514,31.1659,70800.0
2010-03-15 14:10:00,43.08,43.11,43.07,43.11,13800.0,31.1731,31.1949,31.1659,31.1949,13800.0
2010-03-15 14:15:00,43.1,43.12,43.06,43.12,12000.0,31.1876,31.2021,31.1587,31.2021,12000.0
2010-03-15 14:20:00,43.12,43.12,43.08,43.08,8000.0,31.2021,31.2021,31.1731,31.1731,8000.0
2010-03-15 14:25:00,43.08,43.11,43.08,43.1,7800.0,31.1731,31.1949,31.1731,31.1876,7800.0
2010-03-15 14:30:00,43.1,43.1,43.05,43.05,31000.0,31.1876,31.1876,31.1514,31.1514,31000.0
2010-03-15 14:35:00,43.06,43.11,43.06,43.09,31500.0,31.1587,31.1949,31.1587,31.1804,31500.0
2010-03-15 14:40:00,43.08,43.11,43.07,43.11,15700.0,31.1731,31.1949,31.1659,31.1949,15700.0
2010-03-15 14:45:00,43.12,43.16,43.12,43.14,22300.0,31.2021,31.231,31.2021,31.2166,22300.0
2010-03-15 14:50:00,43.14,43.2,43.13,43.15,10200.0,31.2166,31.26,31.2093,31.2238,10200.0
2010-03-15 14:55:00,43.15,43.15,43.1,43.15,16200.0,31.2238,31.2238,31.1876,31.2238,16200.0
2010-03-15 15:00:00,43.15,43.18,43.11,43.16,19300.0,31.2238,31.2455,31.1949,31.231,19300.0
2010-03-15 15:05:00,43.17,43.18,43.12,43.14,19600.0,31.2383,31.2455,31.2021,31.2166,19600.0
2010-03-15 15:10:00,43.15,43.21,43.12,43.19,25300.0,31.2238,31.2672,31.2021,31.2527,25300.0
2010-03-15 15:15:00,43.18,43.25,43.18,43.22,16200.0,31.2455,31.2962,31.2455,31.2745,16200.0
2010-03-15 15:20:00,43.21,43.24,43.19,43.23,11200.0,31.2672,31.2889,31.2527,31.2817,11200.0
2010-03-15 15:25:00,43.23,43.27,43.22,43.27,32400.0,31.2817,31.3106,31.2745,31.3106,32400.0
2010-03-15 15:30:00,43.27,43.28,43.22,43.26,33400.0,31.3106,31.3179,31.2745,31.3034,33400.0
2010-03-15 15:35:00,43.26,43.37,43.25,43.34,59900.0,31.3034,31.383,31.2962,31.3613,59900.0
2010-03-15 15:40:00,43.34,43.42,43.33,43.42,50500.0,31.3613,31.4192,31.354,31.4192,50500.0
2010-03-15 15:45:00,43.42,43.52,43.42,43.51,54500.0,31.4192,31.4915,31.4192,31.4843,54500.0
2010-03-15 15:50:00,43.5,43.51,43.38,43.39,43000.0,31.4771,31.4843,31.3902,31.3975,43000.0
2010-03-15 15:55:00,43.4,43.44,43.38,43.42,84200.0,31.4047,31.4336,31.3902,31.4192,84200.0
2010-03-16 09:30:00,43.56,43.65,43.48,43.54,12300.0,31.5205,31.5856,31.4626,31.506,12300.0
2010-03-16 09:35:00,43.53,43.66,43.51,43.63,5900.0,31.4988,31.5928,31.4843,31.5711,5900.0
2010-03-16 09:40:00,43.59,43.68,43.48,43.63,28200.0,31.5422,31.6073,31.4626,31.5711,28200.0
2010-03-16 09:45:00,43.63,43.73,43.6,43.63,10100.0,31.5711,31.6435,31.5494,31.5711,10100.0
2010-03-16 09:50:00,43.61,43.61,43.45,43.46,8100.0,31.5567,31.5567,31.4409,31.4481,8100.0
2010-03-16 09:55:00,43.47,43.56,43.42,43.56,14500.0,31.4554,31.5205,31.4192,31.5205,14500.0
2010-03-16 10:00:00,43.55,43.55,43.47,43.48,15900.0,31.5132,31.5132,31.4554,31.4626,15900.0
2010-03-16 10:05:00,43.46,43.46,43.39,43.4,11900.0,31.4481,31.4481,31.3975,31.4047,11900.0
2010-03-16 10:10:00,43.41,43.41,43.38,43.39,8100.0,31.4119,31.4119,31.3902,31.3975,8100.0
2010-03-16 10:15:00,43.38,43.42,43.36,43.42,9100.0,31.3902,31.4192,31.3758,31.4192,9100.0
2010-03-16 10:20:00,43.42,43.48,43.36,43.43,13000.0,31.4192,31.4626,31.3758,31.4264,13000.0
2010-03-16 10:25:00,43.44,43.47,43.42,43.44,10800.0,31.4336,31.4554,31.4192,31.4336,10800.0
2010-03-16 10:30:00,43.45,43.47,43.44,43.47,7000.0,31.4409,31.4554,31.4336,31.4554,7000.0
2010-03-16 10:35:00,43.47,43.54,43.47,43.5,18100.0,31.4554,31.506,31.4554,31.4771,18100.0
2010-03-16 10:40:00,43.51,43.54,43.49,43.54,9600.0,31.4843,31.506,31.4698,31.506,9600.0
2010-03-16 10:45:00,43.55,43.57,43.52,43.53,5400.0,31.5132,31.5277,31.4915,31.4988,5400.0
2010-03-16 10:50:00,43.52,43.59,43.5,43.59,7900.0,31.4915,31.5422,31.4771,31.5422,7900.0
2010-03-16 10:55:00,43.58,43.7,43.55,43.66,25300.0,31.535,31.6218,31.5132,31.5928,25300.0
2010-03-16 11:00:00,43.65,43.69,43.65,43.66,13900.0,31.5856,31.6145,31.5856,31.5928,13900.0
2010-03-16 11:05:00,43.67,43.73,43.67,43.71,26100.0,31.6001,31.6435,31.6001,31.629,26100.0
2010-03-16 11:10:00,43.71,43.75,43.7,43.72,13700.0,31.629,31.658,31.6218,31.6363,13700.0
2010-03-16 11:15:00,43.72,43.77,43.71,43.74,9200.0,31.6363,31.6724,31.629,31.6507,9200.0
2010-03-16 11:20:00,43.76,43.81,43.73,43.76,9100.0,31.6652,31.7014,31.6435,31.6652,9100.0
2010-03-16 11:25:00,43.76,43.82,43.76,43.78,8800.0,31.6652,31.7086,31.6652,31.6797,8800.0
2010-03-16 11:30:00,43.78,43.83,43.74,43.82,32500.0,31.6797,31.7159,31.6507,31.7086,32500.0
2010-03-16 11:35:00,43.82,43.83,43.81,43.81,21900.0,31.7086,31.7159,31.7014,31.7014,21900.0
2010-03-16 11:40:00,43.81,43.81,43.76,43.8,10300.0,31.7014,31.7014,31.6652,31.6941,10300.0
2010-03-16 11:45:00,43.78,43.81,43.75,43.79,5800.0,31.6797,31.7014,31.658,31.6869,5800.0
2010-03-16 11:50:00,43.76,43.81,43.76,43.8,4200.0,31.6652,31.7014,31.6652,31.6941,4200.0
2010-03-16 11:55:00,43.8,43.8,43.74,43.78,4900.0,31.6941,31.6941,31.6507,31.6797,4900.0
2010-03-16 12:00:00,43.79,43.79,43.75,43.78,4600.0,31.6869,31.6869,31.658,31.6797,4600.0
2010-03-16 12:05:00,43.78,43.82,43.77,43.81,5900.0,31.6797,31.7086,31.6724,31.7014,5900.0
2010-03-16 12:10:00,43.81,43.82,43.78,43.8,10200.0,31.7014,31.7086,31.6797,31.6941,10200.0
2010-03-16 12:15:00,43.8,43.81,43.78,43.79,6400.0,31.6941,31.7014,31.6797,31.6869,6400.0
2010-03-16 12:20:00,43.8,43.82,43.78,43.81,7700.0,31.6941,31.7086,31.6797,31.7014,7700.0
2010-03-16 12:25:00,43.8,43.89,43.79,43.87,15500.0,31.6941,31.7593,31.6869,31.7448,15500.0
2010-03-16 12:30:00,43.86,43.86,43.82,43.83,24000.0,31.7376,31.7376,31.7086,31.7159,24000.0
2010-03-16 12:35:00,43.82,43.83,43.77,43.8,24100.0,31.7086,31.7159,31.6724,31.6941,24100.0
2010-03-16 12:40:00,43.8,43.8,43.75,43.76,7800.0,31.6941,31.6941,31.658,31.6652,7800.0
2010-03-16 12:45:00,43.76,43.79,43.74,43.77,9000.0,31.6652,31.6869,31.6507,31.6724,9000.0
2010-03-16 12:50:00,43.78,43.81,43.77,43.8,6000.0,31.6797,31.7014,31.6724,31.6941,6000.0
2010-03-16 12:55:00,43.79,43.81,43.78,43.81,5000.0,31.6869,31.7014,31.6797,31.7014,5000.0
2010-03-16 13:00:00,43.82,43.83,43.8,43.81,5900.0,31.7086,31.7159,31.6941,31.7014,5900.0
2010-03-16 13:05:00,43.81,43.83,43.8,43.82,4000.0,31.7014,31.7159,31.6941,31.7086,4000.0
2010-03-16 13:10:00,43.81,43.82,43.78,43.78,7700.0,31.7014,31.7086,31.6797,31.6797,7700.0
2010-03-16 13:15:00,43.79,43.8,43.78,43.79,6300.0,31.6869,31.6941,31.6797,31.6869,6300.0
2010-03-16 13:20:00,43.79,43.81,43.78,43.79,7800.0,31.6869,31.7014,31.6797,31.6869,7800.0
2010-03-16 13:25:00,43.78,43.8,43.76,43.8,10200.0,31.6797,31.6941,31.6652,31.6941,10200.0
2010-03-16 13:30:00,43.8,43.81,43.78,43.8,5200.0,31.6941,31.7014,31.6797,31.6941,5200.0
2010-03-16 13:35:00,43.79,43.9,43.79,43.87,63400.0,31.6869,31.7665,31.6869,31.7448,63400.0
2010-03-16 13:40:00,43.86,43.88,43.84,43.85,13700.0,31.7376,31.752,31.7231,31.7303,13700.0
2010-03-16 13:45:00,43.85,43.87,43.84,43.85,9100.0,31.7303,31.7448,31.7231,31.7303,9100.0
2010-03-16 13:50:00,43.86,43.89,43.79,43.81,23600.0,31.7376,31.7593,31.6869,31.7014,23600.0
2010-03-16 13:55:00,43.81,43.86,43.81,43.86,10100.0,31.7014,31.7376,31.7014,31.7376,10100.0
2010-03-16 14:00:00,43.86,43.86,43.73,43.76,10600.0,31.7376,31.7376,31.6435,31.6652,10600.0
2010-03-16 14:05:00,43.75,43.8,43.71,43.77,34900.0,31.658,31.6941,31.629,31.6724,34900.0
2010-03-16 14:10:00,43.79,43.94,43.79,43.94,10500.0,31.6869,31.7955,31.6869,31.7955,10500.0
2010-03-16 14:15:00,43.94,43.98,43.76,43.84,19300.0,31.7955,31.8244,31.6652,31.7231,19300.0
2010-03-16 14:20:00,43.88,44.04,43.86,44.03,38700.0,31.752,31.8678,31.7376,31.8606,38700.0
2010-03-16 14:25:00,44.03,44.03,43.92,43.98,15500.0,31.8606,31.8606,31.781,31.8244,15500.0
2010-03-16 14:30:00,43.97,43.97,43.9,43.91,19100.0,31.8172,31.8172,31.7665,31.7737,19100.0
2010-03-16 14:35:00,43.9,43.91,43.77,43.81,20500.0,31.7665,31.7737,31.6724,31.7014,20500.0
2010-03-16 14:40:00,43.8,43.81,43.7,43.7,18800.0,31.6941,31.7014,31.6218,31.6218,18800.0
2010-03-16 14:45:00,43.7,43.77,43.67,43.75,9500.0,31.6218,31.6724,31.6001,31.658,9500.0
2010-03-16 14:50:00,43.74,43.86,43.7,43.81,15800.0,31.6507,31.7376,31.6218,31.7014,15800.0
2010-03-16 14:55:00,43.82,43.92,43.8,43.87,20200.0,31.7086,31.781,31.6941,31.7448,20200.0
2010-03-16 15:00:00,43.87,43.94,43.84,43.87,15900.0,31.7448,31.7955,31.7231,31.7448,15900.0
2010-03-16 15:05:00,43.85,43.9,43.8,43.83,19700.0,31.7303,31.7665,31.6941,31.7159,19700.0
2010-03-16 15:10:00,43.83,43.93,43.82,43.91,8200.0,31.7159,31.7882,31.7086,31.7737,8200.0
2010-03-16 15:15:00,43.9,43.97,43.86,43.93,11700.0,31.7665,31.8172,31.7376,31.7882,11700.0
2010-03-16 15:20:00,43.93,43.99,43.9,43.97,15500.0,31.7882,31.8316,31.7665,31.8172,15500.0
2010-03-16 15:25:00,43.98,43.98,43.91,43.94,15900.0,31.8244,31.8244,31.7737,31.7955,15900.0
2010-03-16 15:30:00,43.94,43.94,43.88,43.9,30700.0,31.7955,31.7955,31.752,31.7665,30700.0
2010-03-16 15:35:00,43.9,43.92,43.87,43.87,40800.0,31.7665,31.781,31.7448,31.7448,40800.0
2010-03-16 15:40:00,43.88,43.89,43.83,43.83,47000.0,31.752,31.7593,31.7159,31.7159,47000.0
2010-03-16 15:45:00,43.84,43.86,43.82,43.86,42100.0,31.7231,31.7376,31.7086,31.7376,42100.0
2010-03-16 15:50:00,43.85,43.98,43.85,43.97,75000.0,31.7303,31.8244,31.7303,31.8172,75000.0
2010-03-16 15:55:00,43.97,43.99,43.91,43.93,102800.0,31.8172,31.8316,31.7737,31.7882,102800.0
2010-03-17 09:30:00,44.28,44.31,44.05,44.19,41300.0,32.0415,32.0632,31.875,31.9764,41300.0
2010-03-17 09:35:00,44.22,44.39,44.22,44.32,9800.0,31.9981,32.1211,31.9981,32.0704,9800.0
2010-03-17 09:40:00,44.35,44.49,44.32,44.48,7000.0,32.0921,32.1934,32.0704,32.1862,7000.0
2010-03-17 09:45:00,44.5,44.52,44.42,44.44,22200.0,32.2007,32.2151,32.1428,32.1573,22200.0
2010-03-17 09:50:00,44.44,44.54,44.4,44.54,25300.0,32.1573,32.2296,32.1283,32.2296,25300.0
2010-03-17 09:55:00,44.55,44.61,44.55,44.6,17600.0,32.2369,32.2803,32.2369,32.273,17600.0
2010-03-17 10:00:00,44.6,44.66,44.59,44.61,16000.0,32.273,32.3164,32.2658,32.2803,16000.0
2010-03-17 10:05:00,44.6,44.63,44.54,44.54,20900.0,32.273,32.2947,32.2296,32.2296,20900.0
2010-03-17 10:10:00,44.54,44.6,44.53,44.57,15300.0,32.2296,32.273,32.2224,32.2513,15300.0
2010-03-17 10:15:00,44.57,44.62,44.56,44.56,8500.0,32.2513,32.2875,32.2441,32.2441,8500.0
2010-03-17 10:20:00,44.56,44.56,44.44,44.44,14800.0,32.2441,32.2441,32.1573,32.1573,14800.0
2010-03-17 10:25:00,44.43,44.46,44.39,44.4,8000.0,32.15,32.1717,32.1211,32.1283,8000.0
2010-03-17 10:30:00,44.4,44.45,44.39,44.44,18800.0,32.1283,32.1645,32.1211,32.1573,18800.0
2010-03-17 10:35:00,44.43,44.43,44.41,44.42,11700.0,32.15,32.15,32.1355,32.1428,11700.0
2010-03-17 10:40:00,44.42,44.48,44.4,44.45,10700.0,32.1428,32.1862,32.1283,32.1645,10700.0
2010-03-17 10:45:00,44.46,44.53,44.46,44.52,16800.0,32.1717,32.2224,32.1717,32.2151,16800.0
2010-03-17 10:50:00,44.52,44.6,44.51,44.58,16600.0,32.2151,32.273,32.2079,32.2586,16600.0
2010-03-17 10:55:00,44.58,44.59,44.55,44.55,10800.0,32.2586,32.2658,32.2369,32.2369,10800.0
2010-03-17 11:00:00,44.55,44.63,44.53,44.63,24100.0,32.2369,32.2947,32.2224,32.2947,24100.0
2010-03-17 11:05:00,44.63,44.63,44.59,44.61,26300.0,32.2947,32.2947,32.2658,32.2803,26300.0
2010-03-17 11:10:00,44.61,44.65,44.6,44.63,12900.0,32.2803,32.3092,32.273,32.2947,12900.0
2010-03-17 11:15:00,44.64,44.67,44.6,44.67,14900.0,32.302,32.3237,32.273,32.3237,14900.0
2010-03-17 11:20:00,44.67,44.78,44.66,44.76,24700.0,32.3237,32.4033,32.3164,32.3888,24700.0
2010-03-17 11:25:00,44.76,44.77,44.72,44.72,18200.0,32.3888,32.396,32.3599,32.3599,18200.0
2010-03-17 11:30:00,44.72,44.76,44.72,44.74,18900.0,32.3599,32.3888,32.3599,32.3743,18900.0
2010-03-17 11:35:00,44.74,44.76,44.71,44.71,11800.0,32.3743,32.3888,32.3526,32.3526,11800.0
2010-03-17 11:40:00,44.71,44.73,44.67,44.69,15100.0,32.3526,32.3671,32.3237,32.3382,15100.0
2010-03-17 11:45:00,44.7,44.73,44.66,44.69,8200.0,32.3454,32.3671,32.3164,32.3382,8200.0
2010-03-17 11:50:00,44.68,44.7,44.67,44.68,7200.0,32.3309,32.3454,32.3237,32.3309,7200.0
2010-03-17 11:55:00,44.68,44.7,44.63,44.65,17600.0,32.3309,32.3454,32.2947,32.3092,17600.0
2010-03-17 12:00:00,44.66,44.68,44.62,44.66,12400.0,32.3164,32.3309,32.2875,32.3164,12400.0
2010-03-17 12:05:00,44.67,44.7,44.67,44.69,18000.0,32.3237,32.3454,32.3237,32.3382,18000.0
2010-03-17 12:10:00,44.68,44.74,44.68,44.74,8700.0,32.3309,32.3743,32.3309,32.3743,8700.0
2010-03-17 12:15:00,44.74,44.75,44.71,44.74,13100.0,32.3743,32.3816,32.3526,32.3743,13100.0
2010-03-17 12:20:00,44.74,44.75,44.72,44.75,4100.0,32.3743,32.3816,32.3599,32.3816,4100.0
2010-03-17 12:25:00,44.75,44.76,44.72,44.76,8500.0,32.3816,32.3888,32.3599,32.3888,8500.0
2010-03-17 12:30:00,44.75,44.77,44.74,44.77,8800.0,32.3816,32.396,32.3743,32.396,8800.0
2010-03-17 12:35:00,44.77,44.77,44.75,44.77,10800.0,32.396,32.396,32.3816,32.396,10800.0
2010-03-17 12:40:00,44.77,44.77,44.73,44.75,13600.0,32.396,32.396,32.3671,32.3816,13600.0
2010-03-17 12:45:00,44.74,44.76,44.74,44.76,6400.0,32.3743,32.3888,32.3743,32.3888,6400.0
2010-03-17 12:50:00,44.75,44.79,44.75,44.79,8900.0,32.3816,32.4105,32.3816,32.4105,8900.0
2010-03-17 12:55:00,44.78,44.81,44.78,44.81,4500.0,32.4033,32.425,32.4033,32.425,4500.0
2010-03-17 13:00:00,44.82,44.84,44.79,44.79,9100.0,32.4322,32.4467,32.4105,32.4105,9100.0
2010-03-17 13:05:00,44.79,44.89,44.78,44.87,23600.0,32.4105,32.4829,32.4033,32.4684,23600.0
2010-03-17 13:10:00,44.87,44.91,44.86,44.91,13100.0,32.4684,32.4974,32.4612,32.4974,13100.0
2010-03-17 13:15:00,44.92,44.92,44.88,44.9,8000.0,32.5046,32.5046,32.4756,32.4901,8000.0
2010-03-17 13:20:00,44.91,44.91,44.89,44.9,4700.0,32.4974,32.4974,32.4829,32.4901,4700.0
2010-03-17 13:25:00,44.92,44.96,44.88,44.95,9500.0,32.5046,32.5335,32.4756,32.5263,9500.0
2010-03-17 13:30:00,44.95,45.0,44.95,44.98,14200.0,32.5263,32.5625,32.5263,32.548,14200.0
2010-03-17 13:35:00,44.98,45.02,44.95,44.96,76300.0,32.548,32.5769,32.5263,32.5335,76300.0
2010-03-17 13:40:00,44.96,44.99,44.87,44.97,34800.0,32.5335,32.5552,32.4684,32.5408,34800.0
2010-03-17 13:45:00,44.96,44.98,44.93,44.94,8900.0,32.5335,32.548,32.5118,32.5191,8900.0
2010-03-17 13:50:00,44.94,44.97,44.91,44.97,11500.0,32.5191,32.5408,32.4974,32.5408,11500.0
2010-03-17 13:55:00,44.97,44.97,44.9,44.93,29300.0,32.5408,32.5408,32.4901,32.5118,29300.0
2010-03-17 14:00:00,44.91,44.92,44.87,44.87,12300.0,32.4974,32.5046,32.4684,32.4684,12300.0
2010-03-17 14:05:00,44.87,44.91,44.87,44.91,21300.0,32.4684,32.4974,32.4684,32.4974,21300.0
2010-03-17 14:10:00,44.91,44.98,44.9,44.96,11100.0,32.4974,32.548,32.4901,32.5335,11100.0
2010-03-17 14:15:00,44.96,45.02,44.92,45.02,16500.0,32.5335,32.5769,32.5046,32.5769,16500.0
2010-03-17 14:20:00,45.01,45.05,44.98,45.0,18600.0,32.5697,32.5987,32.548,32.5625,18600.0
2010-03-17 14:25:00,45.0,45.02,44.91,44.91,42800.0,32.5625,32.5769,32.4974,32.4974,42800.0
2010-03-17 14:30:00,44.92,44.98,44.9,44.91,13900.0,32.5046,32.548,32.4901,32.4974,13900.0
2010-03-17 14:35:00,44.9,44.93,44.88,44.88,22200.0,32.4901,32.5118,32.4756,32.4756,22200.0
2010-03-17 14:40:00,44.87,44.91,44.86,44.91,18400.0,32.4684,32.4974,32.4612,32.4974,18400.0
2010-03-17 14:45:00,44.92,44.96,44.9,44.92,9600.0,32.5046,32.5335,32.4901,32.5046,9600.0
2010-03-17 14:50:00,44.91,44.92,44.84,44.84,20300.0,32.4974,32.5046,32.4467,32.4467,20300.0
2010-03-17 14:55:00,44.83,44.84,44.7,44.73,27700.0,32.4395,32.4467,32.3454,32.3671,27700.0
2010-03-17 15:00:00,44.71,44.82,44.71,44.8,30000.0,32.3526,32.4322,32.3526,32.4178,30000.0
2010-03-17 15:05:00,44.8,44.89,44.8,44.88,21400.0,32.4178,32.4829,32.4178,32.4756,21400.0
2010-03-17 15:10:00,44.87,44.91,44.82,44.9,29300.0,32.4684,32.4974,32.4322,32.4901,29300.0
2010-03-17 15:15:00,44.91,44.91,44.72,44.73,34900.0,32.4974,32.4974,32.3599,32.3671,34900.0
2010-03-17 15:20:00,44.73,44.76,44.67,44.74,30800.0,32.3671,32.3888,32.3237,32.3743,30800.0
2010-03-17 15:25:00,44.75,44.76,44.69,44.7,24200.0,32.3816,32.3888,32.3382,32.3454,24200.0
2010-03-17 15:30:00,44.7,44.75,44.63,44.66,39600.0,32.3454,32.3816,32.2947,32.3164,39600.0
2010-03-17 15:35:00,44.65,44.75,44.63,44.74,50700.0,32.3092,32.3816,32.2947,32.3743,50700.0
2010-03-17 15:40:00,44.75,44.77,44.68,44.75,52500.0,32.3816,32.396,32.3309,32.3816,52500.0
2010-03-17 15:45:00,44.74,44.9,44.74,44.86,74400.0,32.3743,32.4901,32.3743,32.4612,74400.0
2010-03-17 15:50:00,44.85,44.87,44.81,44.85,96000.0,32.4539,32.4684,32.425,32.4539,96000.0
2010-03-17 15:55:00,44.84,44.88,44.83,44.86,69200.0,32.4467,32.4756,32.4395,32.4612,69200.0
2010-03-18 09:30:00,44.71,44.72,44.54,44.59,23400.0,32.3526,32.3599,32.2296,32.2658,23400.0
2010-03-18 09:35:00,44.62,44.79,44.62,44.78,19400.0,32.2875,32.4105,32.2875,32.4033,19400.0
2010-03-18 09:40:00,44.74,44.77,44.69,44.74,7800.0,32.3743,32.396,32.3382,32.3743,7800.0
2010-03-18 09:45:00,44.74,44.83,44.73,44.83,9300.0,32.3743,32.4395,32.3671,32.4395,9300.0
2010-03-18 09:50:00,44.81,44.86,44.74,44.86,16300.0,32.425,32.4612,32.3743,32.4612,16300.0
2010-03-18 09:55:00,44.87,44.96,44.85,44.96,14200.0,32.4684,32.5335,32.4539,32.5335,14200.0
2010-03-18 10:00:00,44.94,45.1,44.94,45.03,61200.0,32.5191,32.6348,32.5191,32.5842,61200.0
2010-03-18 10:05:00,45.03,45.03,44.96,44.98,12900.0,32.5842,32.5842,32.5335,32.548,12900.0
2010-03-18 10:10:00,44.96,44.98,44.94,44.95,15800.0,32.5335,32.548,32.5191,32.5263,15800.0
2010-03-18 10:15:00,44.95,44.99,44.93,44.97,19500.0,32.5263,32.5552,32.5118,32.5408,19500.0
2010-03-18 10:20:00,44.98,44.99,44.95,44.97,10100.0,32.548,32.5552,32.5263,32.5408,10100.0
2010-03-18 10:25:00,44.96,44.96,44.82,44.82,21400.0,32.5335,32.5335,32.4322,32.4322,21400.0
2010-03-18 10:30:00,44.83,44.9,44.83,44.84,13800.0,32.4395,32.4901,32.4395,32.4467,13800.0
2010-03-18 10:35:00,44.84,44.84,44.74,44.79,26700.0,32.4467,32.4467,32.3743,32.4105,26700.0
2010-03-18 10:40:00,44.78,44.79,44.74,44.75,16900.0,32.4033,32.4105,32.3743,32.3816,16900.0
2010-03-18 10:45:00,44.75,44.76,44.72,44.75,15700.0,32.3816,32.3888,32.3599,32.3816,15700.0
2010-03-18 10:50:00,44.77,44.84,44.76,44.83,11500.0,32.396,32.4467,32.3888,32.4395,11500.0
2010-03-18 10:55:00,44.82,44.86,44.82,44.85,9200.0,32.4322,32.4612,32.4322,32.4539,9200.0
2010-03-18 11:00:00,44.85,44.85,44.79,44.79,13100.0,32.4539,32.4539,32.4105,32.4105,13100.0
2010-03-18 11:05:00,44.79,44.8,44.77,44.79,9800.0,32.4105,32.4178,32.396,32.4105,9800.0
2010-03-18 11:10:00,44.79,44.82,44.78,44.81,8900.0,32.4105,32.4322,32.4033,32.425,8900.0
2010-03-18 11:15:00,44.83,44.88,44.83,44.85,11100.0,32.4395,32.4756,32.4395,32.4539,11100.0
2010-03-18 11:20:00,44.85,44.87,44.84,44.86,8900.0,32.4539,32.4684,32.4467,32.4612,8900.0
2010-03-18 11:25:00,44.86,44.87,44.82,44.82,7800.0,32.4612,32.4684,32.4322,32.4322,7800.0
2010-03-18 11:30:00,44.83,44.83,44.8,44.81,7500.0,32.4395,32.4395,32.4178,32.425,7500.0
2010-03-18 11:35:00,44.81,44.82,44.77,44.77,5800.0,32.425,32.4322,32.396,32.396,5800.0
2010-03-18 11:40:00,44.76,44.76,44.68,44.69,13100.0,32.3888,32.3888,32.3309,32.3382,13100.0
2010-03-18 11:45:00,44.69,44.81,44.69,44.81,3300.0,32.3382,32.425,32.3382,32.425,3300.0
2010-03-18 11:50:00,44.81,44.81,44.73,44.74,5400.0,32.425,32.425,32.3671,32.3743,5400.0
2010-03-18 11:55:00,44.74,44.74,44.68,44.68,6600.0,32.3743,32.3743,32.3309,32.3309,6600.0
2010-03-18 12:00:00,44.68,44.68,44.55,44.56,15100.0,32.3309,32.3309,32.2369,32.2441,15100.0
2010-03-18 12:05:00,44.57,44.64,44.56,44.64,8000.0,32.2513,32.302,32.2441,32.302,8000.0
2010-03-18 12:10:00,44.66,44.68,44.63,44.66,8800.0,32.3164,32.3309,32.2947,32.3164,8800.0
2010-03-18 12:15:00,44.65,44.69,44.63,44.69,7100.0,32.3092,32.3382,32.2947,32.3382,7100.0
2010-03-18 12:20:00,44.7,44.72,44.7,44.72,3100.0,32.3454,32.3599,32.3454,32.3599,3100.0
2010-03-18 12:25:00,44.71,44.72,44.69,44.7,5700.0,32.3526,32.3599,32.3382,32.3454,5700.0
2010-03-18 12:30:00,44.7,44.7,44.64,44.67,9700.0,32.3454,32.3454,32.302,32.3237,9700.0
2010-03-18 12:35:00,44.67,44.68,44.66,44.66,3900.0,32.3237,32.3309,32.3164,32.3164,3900.0
2010-03-18 12:40:00,44.68,44.68,44.66,44.66,5200.0,32.3309,32.3309,32.3164,32.3164,5200.0
2010-03-18 12:45:00,44.67,44.73,44.67,44.72,4000.0,32.3237,32.3671,32.3237,32.3599,4000.0
2010-03-18 12:50:00,44.72,44.73,44.69,44.7,4600.0,32.3599,32.3671,32.3382,32.3454,4600.0
2010-03-18 12:55:00,44.7,44.72,44.7,44.72,3300.0,32.3454,32.3599,32.3454,32.3599,3300.0
2010-03-18 13:00:00,44.71,44.75,44.71,44.75,4400.0,32.3526,32.3816,32.3526,32.3816,4400.0
2010-03-18 13:05:00,44.75,44.82,44.74,44.79,11800.0,32.3816,32.4322,32.3743,32.4105,11800.0
2010-03-18 13:10:00,44.8,44.83,44.8,44.83,6600.0,32.4178,32.4395,32.4178,32.4395,6600.0
2010-03-18 13:15:00,44.85,44.87,44.84,44.85,6000.0,32.4539,32.4684,32.4467,32.4539,6000.0
2010-03-18 13:20:00,44.86,44.87,44.85,44.86,3800.0,32.4612,32.4684,32.4539,32.4612,3800.0
2010-03-18 13:25:00,44.85,44.86,44.82,44.83,3600.0,32.4539,32.4612,32.4322,32.4395,3600.0
2010-03-18 13:30:00,44.82,44.85,44.8,44.81,11200.0,32.4322,32.4539,32.4178,32.425,11200.0
2010-03-18 13:35:00,44.8,44.81,44.77,44.77,6700.0,32.4178,32.425,32.396,32.396,6700.0
2010-03-18 13:40:00,44.77,44.77,44.75,44.76,5900.0,32.396,32.396,32.3816,32.3888,5900.0
2010-03-18 13:45:00,44.75,44.77,44.75,44.75,11500.0,32.3816,32.396,32.3816,32.3816,11500.0
2010-03-18 13:50:00,44.75,44.75,44.65,44.67,32500.0,32.3816,32.3816,32.3092,32.3237,32500.0
2010-03-18 13:55:00,44.66,44.67,44.65,44.66,11700.0,32.3164,32.3237,32.3092,32.3164,11700.0
2010-03-18 14:00:00,44.65,44.67,44.63,44.63,11200.0,32.3092,32.3237,32.2947,32.2947,11200.0
2010-03-18 14:05:00,44.64,44.67,44.62,44.66,30100.0,32.302,32.3237,32.2875,32.3164,30100.0
2010-03-18 14:10:00,44.65,44.66,44.63,44.64,9100.0,32.3092,32.3164,32.2947,32.302,9100.0
2010-03-18 14:15:00,44.65,44.66,44.6,44.6,17000.0,32.3092,32.3164,32.273,32.273,17000.0
2010-03-18 14:20:00,44.62,44.63,44.61,44.61,13200.0,32.2875,32.2947,32.2803,32.2803,13200.0
2010-03-18 14:25:00,44.61,44.67,44.61,44.66,14000.0,32.2803,32.3237,32.2803,32.3164,14000.0
2010-03-18 14:30:00,44.66,44.72,44.65,44.7,27600.0,32.3164,32.3599,32.3092,32.3454,27600.0
2010-03-18 14:35:00,44.71,44.72,44.7,44.71,6100.0,32.3526,32.3599,32.3454,32.3526,6100.0
2010-03-18 14:40:00,44.71,44.72,44.66,44.66,12400.0,32.3526,32.3599,32.3164,32.3164,12400.0
2010-03-18 14:45:00,44.66,44.66,44.57,44.61,12300.0,32.3164,32.3164,32.2513,32.2803,12300.0
2010-03-18 14:50:00,44.6,44.61,44.58,44.58,6600.0,32.273,32.2803,32.2586,32.2586,6600.0
2010-03-18 14:55:00,44.57,44.64,44.56,44.64,7900.0,32.2513,32.302,32.2441,32.302,7900.0
2010-03-18 15:00:00,44.64,44.64,44.6,44.6,7400.0,32.302,32.302,32.273,32.273,7400.0
2010-03-18 15:05:00,44.6,44.66,44.6,44.65,8600.0,32.273,32.3164,32.273,32.3092,8600.0
2010-03-18 15:10:00,44.66,44.67,44.6,44.61,7500.0,32.3164,32.3237,32.273,32.2803,7500.0
2010-03-18 15:15:00,44.61,44.68,44.6,44.68,10600.0,32.2803,32.3309,32.273,32.3309,10600.0
2010-03-18 15:20:00,44.68,44.74,44.68,44.7,12900.0,32.3309,32.3743,32.3309,32.3454,12900.0
2010-03-18 15:25:00,44.71,44.76,44.7,44.75,37900.0,32.3526,32.3888,32.3454,32.3816,37900.0
2010-03-18 15:30:00,44.75,44.83,44.73,44.83,32800.0,32.3816,32.4395,32.3671,32.4395,32800.0
2010-03-18 15:35:00,44.83,44.84,44.78,44.83,30900.0,32.4395,32.4467,32.4033,32.4395,30900.0
2010-03-18 15:40:00,44.83,44.84,44.8,44.84,22000.0,32.4395,32.4467,32.4178,32.4467,22000.0
2010-03-18 15:45:00,44.84,44.89,44.82,44.88,67800.0,32.4467,32.4829,32.4322,32.4756,67800.0
2010-03-18 15:50:00,44.88,44.99,44.86,44.93,172200.0,32.4756,32.5552,32.4612,32.5118,172200.0
2010-03-18 15:55:00,44.92,44.94,44.82,44.82,104500.0,32.5046,32.5191,32.4322,32.4322,104500.0
2010-03-19 09:30:00,45.06,45.22,44.95,45.03,427500.0,32.6059,32.7217,32.5263,32.5842,427500.0
2010-03-19 09:35:00,45.03,45.03,44.82,44.87,27200.0,32.5842,32.5842,32.4322,32.4684,27200.0
2010-03-19 09:40:00,44.87,44.92,44.83,44.9,12000.0,32.4684,32.5046,32.4395,32.4901,12000.0
2010-03-19 09:45:00,44.9,44.9,44.8,44.86,12600.0,32.4901,32.4901,32.4178,32.4612,12600.0
2010-03-19 09:50:00,44.87,44.92,44.86,44.9,21700.0,32.4684,32.5046,32.4612,32.4901,21700.0
2010-03-19 09:55:00,44.89,44.93,44.89,44.91,18700.0,32.4829,32.5118,32.4829,32.4974,18700.0
2010-03-19 10:00:00,44.89,44.91,44.75,44.77,48000.0,32.4829,32.4974,32.3816,32.396,48000.0
2010-03-19 10:05:00,44.76,44.77,44.73,44.73,14900.0,32.3888,32.396,32.3671,32.3671,14900.0
2010-03-19 10:10:00,44.73,44.73,44.61,44.61,27700.0,32.3671,32.3671,32.2803,32.2803,27700.0
2010-03-19 10:15:00,44.61,44.64,44.58,44.63,24500.0,32.2803,32.302,32.2586,32.2947,24500.0
2010-03-19 10:20:00,44.63,44.63,44.42,44.42,46000.0,32.2947,32.2947,32.1428,32.1428,46000.0
2010-03-19 10:25:00,44.43,44.44,44.4,44.42,39200.0,32.15,32.1573,32.1283,32.1428,39200.0
2010-03-19 10:30:00,44.43,44.45,44.37,44.42,27600.0,32.15,32.1645,32.1066,32.1428,27600.0
2010-03-19 10:35:00,44.42,44.45,44.4,44.44,16800.0,32.1428,32.1645,32.1283,32.1573,16800.0
2010-03-19 10:40:00,44.44,44.47,44.4,44.47,18400.0,32.1573,32.179,32.1283,32.179,18400.0
2010-03-19 10:45:00,44.48,44.49,44.44,44.46,25300.0,32.1862,32.1934,32.1573,32.1717,25300.0
2010-03-19 10:50:00,44.47,44.48,44.43,44.47,18600.0,32.179,32.1862,32.15,32.179,18600.0
2010-03-19 10:55:00,44.47,44.48,44.45,44.46,14600.0,32.179,32.1862,32.1645,32.1717,14600.0
2010-03-19 11:00:00,44.46,44.47,44.39,44.4,19000.0,32.1717,32.179,32.1211,32.1283,19000.0
2010-03-19 11:05:00,44.4,44.41,44.31,44.31,35900.0,32.1283,32.1355,32.0632,32.0632,35900.0
2010-03-19 11:10:00,44.31,44.34,44.26,44.28,32300.0,32.0632,32.0849,32.027,32.0415,32300.0
2010-03-19 11:15:00,44.27,44.28,44.18,44.2,30500.0,32.0342,32.0415,31.9691,31.9836,30500.0
2010-03-19 11:20:00,44.2,44.25,44.19,44.22,38200.0,31.9836,32.0198,31.9764,31.9981,38200.0
2010-03-19 11:25:00,44.23,44.27,44.22,44.27,17700.0,32.0053,32.0342,31.9981,32.0342,17700.0
2010-03-19 11:30:00,44.26,44.27,44.21,44.26,13600.0,32.027,32.0342,31.9908,32.027,13600.0
2010-03-19 11:35:00,44.28,44.28,44.25,44.26,18600.0,32.0415,32.0415,32.0198,32.027,18600.0
2010-03-19 11:40:00,44.27,44.3,44.26,44.26,18200.0,32.0342,32.056,32.027,32.027,18200.0
2010-03-19 11:45:00,44.27,44.29,44.25,44.27,25300.0,32.0342,32.0487,32.0198,32.0342,25300.0
2010-03-19 11:50:00,44.29,44.32,44.23,44.27,25000.0,32.0487,32.0704,32.0053,32.0342,25000.0
2010-03-19 11:55:00,44.27,44.3,44.26,44.27,18200.0,32.0342,32.056,32.027,32.0342,18200.0
2010-03-19 12:00:00,44.27,44.3,44.24,44.3,28400.0,32.0342,32.056,32.0125,32.056,28400.0
2010-03-19 12:05:00,44.3,44.33,44.29,44.31,15100.0,32.056,32.0777,32.0487,32.0632,15100.0
2010-03-19 12:10:00,44.31,44.34,44.29,44.29,16700.0,32.0632,32.0849,32.0487,32.0487,16700.0
2010-03-19 12:15:00,44.29,44.31,44.26,44.29,27200.0,32.0487,32.0632,32.027,32.0487,27200.0
2010-03-19 12:20:00,44.27,44.3,44.26,44.29,12800.0,32.0342,32.056,32.027,32.0487,12800.0
2010-03-19 12:25:00,44.28,44.38,44.28,44.32,21300.0,32.0415,32.1138,32.0415,32.0704,21300.0
2010-03-19 12:30:00,44.33,44.35,44.32,44.35,12600.0,32.0777,32.0921,32.0704,32.0921,12600.0
2010-03-19 12:35:00,44.35,44.43,44.34,44.43,20100.0,32.0921,32.15,32.0849,32.15,20100.0
2010-03-19 12:40:00,44.42,44.45,44.41,44.44,13600.0,32.1428,32.1645,32.1355,32.1573,13600.0
2010-03-19 12:45:00,44.43,44.43,44.31,44.35,23400.0,32.15,32.15,32.0632,32.0921,23400.0
2010-03-19 12:50:00,44.36,44.37,44.27,44.28,20400.0,32.0994,32.1066,32.0342,32.0415,20400.0
2010-03-19 12:55:00,44.27,44.28,44.24,44.27,54400.0,32.0342,32.0415,32.0125,32.0342,54400.0
2010-03-19 13:00:00,44.27,44.34,44.26,44.33,25600.0,32.0342,32.0849,32.027,32.0777,25600.0
2010-03-19 13:05:00,44.33,44.33,44.2,44.2,33200.0,32.0777,32.0777,31.9836,31.9836,33200.0
2010-03-19 13:10:00,44.2,44.2,44.1,44.11,44800.0,31.9836,31.9836,31.9112,31.9185,44800.0
2010-03-19 13:15:00,44.12,44.17,44.11,44.17,11400.0,31.9257,31.9619,31.9185,31.9619,11400.0
2010-03-19 13:20:00,44.18,44.18,44.1,44.11,18100.0,31.9691,31.9691,31.9112,31.9185,18100.0
2010-03-19 13:25:00,44.11,44.15,44.1,44.11,12700.0,31.9185,31.9474,31.9112,31.9185,12700.0
2010-03-19 13:30:00,44.12,44.15,44.11,44.15,4200.0,31.9257,31.9474,31.9185,31.9474,4200.0
2010-03-19 13:35:00,44.15,44.16,44.06,44.08,11600.0,31.9474,31.9546,31.8823,31.8968,11600.0
2010-03-19 13:40:00,44.09,44.12,44.07,44.12,8800.0,31.904,31.9257,31.8895,31.9257,8800.0
2010-03-19 13:45:00,44.13,44.16,44.1,44.14,6500.0,31.9329,31.9546,31.9112,31.9402,6500.0
2010-03-19 13:50:00,44.15,44.16,44.09,44.09,11400.0,31.9474,31.9546,31.904,31.904,11400.0
2010-03-19 13:55:00,44.09,44.16,44.08,44.12,15100.0,31.904,31.9546,31.8968,31.9257,15100.0
2010-03-19 14:00:00,44.12,44.15,44.08,44.15,10600.0,31.9257,31.9474,31.8968,31.9474,10600.0
2010-03-19 14:05:00,44.16,44.22,44.16,44.2,10000.0,31.9546,31.9981,31.9546,31.9836,10000.0
2010-03-19 14:10:00,44.21,44.21,44.16,44.16,10500.0,31.9908,31.9908,31.9546,31.9546,10500.0
2010-03-19 14:15:00,44.15,44.17,44.13,44.17,7700.0,31.9474,31.9619,31.9329,31.9619,7700.0
2010-03-19 14:20:00,44.17,44.28,44.17,44.28,19400.0,31.9619,32.0415,31.9619,32.0415,19400.0
2010-03-19 14:25:00,44.28,44.32,44.25,44.25,10200.0,32.0415,32.0704,32.0198,32.0198,10200.0
2010-03-19 14:30:00,44.25,44.25,44.17,44.18,12700.0,32.0198,32.0198,31.9619,31.9691,12700.0
2010-03-19 14:35:00,44.18,44.2,44.17,44.18,10500.0,31.9691,31.9836,31.9619,31.9691,10500.0
2010-03-19 14:40:00,44.19,44.19,44.14,44.15,15900.0,31.9764,31.9764,31.9402,31.9474,15900.0
2010-03-19 14:45:00,44.16,44.23,44.16,44.23,9700.0,31.9546,32.0053,31.9546,32.0053,9700.0
2010-03-19 14:50:00,44.23,44.23,44.12,44.13,9500.0,32.0053,32.0053,31.9257,31.9329,9500.0
2010-03-19 14:55:00,44.13,44.16,44.11,44.11,18600.0,31.9329,31.9546,31.9185,31.9185,18600.0
2010-03-19 15:00:00,44.11,44.2,44.1,44.2,11200.0,31.9185,31.9836,31.9112,31.9836,11200.0
2010-03-19 15:05:00,44.2,44.22,44.17,44.22,8100.0,31.9836,31.9981,31.9619,31.9981,8100.0
2010-03-19 15:10:00,44.22,44.25,44.21,44.24,6800.0,31.9981,32.0198,31.9908,32.0125,6800.0
2010-03-19 15:15:00,44.24,44.24,44.2,44.24,8700.0,32.0125,32.0125,31.9836,32.0125,8700.0
2010-03-19 15:20:00,44.25,44.26,44.24,44.24,12000.0,32.0198,32.027,32.0125,32.0125,12000.0
2010-03-19 15:25:00,44.24,44.26,44.24,44.24,23500.0,32.0125,32.027,32.0125,32.0125,23500.0
2010-03-19 15:30:00,44.24,44.24,44.1,44.13,36500.0,32.0125,32.0125,31.9112,31.9329,36500.0
2010-03-19 15:35:00,44.13,44.21,44.13,44.18,49300.0,31.9329,31.9908,31.9329,31.9691,49300.0
2010-03-19 15:40:00,44.18,44.26,44.16,44.24,60500.0,31.9691,32.027,31.9546,32.0125,60500.0
2010-03-19 15:45:00,44.24,44.31,44.23,44.28,105600.0,32.0125,32.0632,32.0053,32.0415,105600.0
2010-03-19 15:50:00,44.28,44.3,44.18,44.22,57800.0,32.0415,32.056,31.9691,31.9981,57800.0
2010-03-19 15:55:00,44.21,44.24,44.17,44.2,88400.0,31.9908,32.0125,31.9619,31.9836,88400.0
2010-03-22 09:30:00,43.75,43.75,43.16,43.24,127100.0,31.658,31.658,31.231,31.2889,127100.0
2010-03-22 09:35:00,43.24,43.62,43.24,43.57,36000.0,31.2889,31.5639,31.2889,31.5277,36000.0
2010-03-22 09:40:00,43.57,43.78,43.57,43.74,51100.0,31.5277,31.6797,31.5277,31.6507,51100.0
2010-03-22 09:45:00,43.74,43.89,43.73,43.84,42000.0,31.6507,31.7593,31.6435,31.7231,42000.0
2010-03-22 09:50:00,43.85,43.87,43.83,43.86,12000.0,31.7303,31.7448,31.7159,31.7376,12000.0
2010-03-22 09:55:00,43.87,43.95,43.83,43.87,23400.0,31.7448,31.8027,31.7159,31.7448,23400.0
2010-03-22 10:00:00,43.87,43.93,43.85,43.92,20300.0,31.7448,31.7882,31.7303,31.781,20300.0
2010-03-22 10:05:00,43.92,43.99,43.89,43.99,19600.0,31.781,31.8316,31.7593,31.8316,19600.0
2010-03-22 10:10:00,43.97,43.99,43.92,43.93,15800.0,31.8172,31.8316,31.781,31.7882,15800.0
2010-03-22 10:15:00,43.94,43.95,43.84,43.84,20400.0,31.7955,31.8027,31.7231,31.7231,20400.0
2010-03-22 10:20:00,43.84,43.98,43.83,43.93,36800.0,31.7231,31.8244,31.7159,31.7882,36800.0
2010-03-22 10:25:00,43.92,44.0,43.9,43.96,28800.0,31.781,31.8389,31.7665,31.8099,28800.0
2010-03-22 10:30:00,43.96,44.05,43.91,43.93,55700.0,31.8099,31.875,31.7737,31.7882,55700.0
2010-03-22 10:35:00,43.94,44.0,43.93,43.99,25000.0,31.7955,31.8389,31.7882,31.8316,25000.0
2010-03-22 10:40:00,44.0,44.06,43.97,43.97,19800.0,31.8389,31.8823,31.8172,31.8172,19800.0
2010-03-22 10:45:00,43.98,43.99,43.92,43.92,15600.0,31.8244,31.8316,31.781,31.781,15600.0
2010-03-22 10:50:00,43.92,43.99,43.92,43.93,14700.0,31.781,31.8316,31.781,31.7882,14700.0
2010-03-22 10:55:00,43.93,43.96,43.91,43.94,13300.0,31.7882,31.8099,31.7737,31.7955,13300.0
2010-03-22 11:00:00,43.95,43.98,43.94,43.98,13400.0,31.8027,31.8244,31.7955,31.8244,13400.0
2010-03-22 11:05:00,43.98,44.0,43.96,43.96,19700.0,31.8244,31.8389,31.8099,31.8099,19700.0
2010-03-22 11:10:00,43.97,43.97,43.91,43.92,10000.0,31.8172,31.8172,31.7737,31.781,10000.0
2010-03-22 11:15:00,43.92,43.92,43.87,43.88,18500.0,31.781,31.781,31.7448,31.752,18500.0
2010-03-22 11:20:00,43.88,43.92,43.88,43.92,19200.0,31.752,31.781,31.752,31.781,19200.0
2010-03-22 11:25:00,43.92,43.92,43.89,43.89,13500.0,31.781,31.781,31.7593,31.7593,13500.0
2010-03-22 11:30:00,43.88,43.91,43.86,43.86,19200.0,31.752,31.7737,31.7376,31.7376,19200.0
2010-03-22 11:35:00,43.86,43.88,43.85,43.85,13100.0,31.7376,31.752,31.7303,31.7303,13100.0
2010-03-22 11:40:00,43.85,43.85,43.82,43.82,6400.0,31.7303,31.7303,31.7086,31.7086,6400.0
2010-03-22 11:45:00,43.82,43.93,43.81,43.91,11800.0,31.7086,31.7882,31.7014,31.7737,11800.0
2010-03-22 11:50:00,43.9,43.96,43.9,43.94,20000.0,31.7665,31.8099,31.7665,31.7955,20000.0
2010-03-22 11:55:00,43.93,43.96,43.91,43.96,11300.0,31.7882,31.8099,31.7737,31.8099,11300.0
2010-03-22 12:00:00,43.96,43.96,43.85,43.87,11500.0,31.8099,31.8099,31.7303,31.7448,11500.0
2010-03-22 12:05:00,43.87,43.93,43.85,43.93,12200.0,31.7448,31.7882,31.7303,31.7882,12200.0
2010-03-22 12:10:00,43.95,44.0,43.95,44.0,6000.0,31.8027,31.8389,31.8027,31.8389,6000.0
2010-03-22 12:15:00,44.0,44.01,43.97,43.98,23400.0,31.8389,31.8461,31.8172,31.8244,23400.0
2010-03-22 12:20:00,43.97,43.98,43.94,43.95,8400.0,31.8172,31.8244,31.7955,31.8027,8400.0
2010-03-22 12:25:00,43.95,44.01,43.94,43.97,18300.0,31.8027,31.8461,31.7955,31.8172,18300.0
2010-03-22 12:30:00,43.96,44.08,43.96,44.07,33600.0,31.8099,31.8968,31.8099,31.8895,33600.0
2010-03-22 12:35:00,44.07,44.07,43.98,43.99,11100.0,31.8895,31.8895,31.8244,31.8316,11100.0
2010-03-22 12:40:00,43.99,43.99,43.89,43.91,11100.0,31.8316,31.8316,31.7593,31.7737,11100.0
2010-03-22 12:45:00,43.92,43.99,43.91,43.99,8300.0,31.781,31.8316,31.7737,31.8316,8300.0
2010-03-22 12:50:00,44.0,44.1,44.0,44.1,7800.0,31.8389,31.9112,31.8389,31.9112,7800.0
2010-03-22 12:55:00,44.09,44.12,44.05,44.06,18200.0,31.904,31.9257,31.875,31.8823,18200.0
2010-03-22 13:00:00,44.05,44.18,44.05,44.15,20000.0,31.875,31.9691,31.875,31.9474,20000.0
2010-03-22 13:05:00,44.16,44.2,44.15,44.19,7000.0,31.9546,31.9836,31.9474,31.9764,7000.0
2010-03-22 13:10:00,44.21,44.25,44.19,44.25,8100.0,31.9908,32.0198,31.9764,32.0198,8100.0
2010-03-22 13:15:00,44.25,44.26,44.22,44.24,6600.0,32.0198,32.027,31.9981,32.0125,6600.0
2010-03-22 13:20:00,44.24,44.25,44.2,44.21,7700.0,32.0125,32.0198,31.9836,31.9908,7700.0
2010-03-22 13:25:00,44.22,44.23,44.19,44.2,6200.0,31.9981,32.0053,31.9764,31.9836,6200.0
2010-03-22 13:30:00,44.2,44.25,44.19,44.23,6900.0,31.9836,32.0198,31.9764,32.0053,6900.0
2010-03-22 13:35:00,44.23,44.25,44.22,44.23,6500.0,32.0053,32.0198,31.9981,32.0053,6500.0
2010-03-22 13:40:00,44.24,44.25,44.19,44.19,12000.0,32.0125,32.0198,31.9764,31.9764,12000.0
2010-03-22 13:45:00,44.19,44.21,44.18,44.21,6500.0,31.9764,31.9908,31.9691,31.9908,6500.0
2010-03-22 13:50:00,44.22,44.25,44.2,44.22,8100.0,31.9981,32.0198,31.9836,31.9981,8100.0
2010-03-22 13:55:00,44.22,44.25,44.2,44.22,26800.0,31.9981,32.0198,31.9836,31.9981,26800.0
2010-03-22 14:00:00,44.22,44.22,44.15,44.19,7400.0,31.9981,31.9981,31.9474,31.9764,7400.0
2010-03-22 14:05:00,44.19,44.19,44.13,44.14,9700.0,31.9764,31.9764,31.9329,31.9402,9700.0
2010-03-22 14:10:00,44.13,44.18,44.11,44.18,9300.0,31.9329,31.9691,31.9185,31.9691,9300.0
2010-03-22 14:15:00,44.18,44.2,44.17,44.17,8300.0,31.9691,31.9836,31.9619,31.9619,8300.0
2010-03-22 14:20:00,44.17,44.22,44.17,44.2,13600.0,31.9619,31.9981,31.9619,31.9836,13600.0
2010-03-22 14:25:00,44.19,44.23,44.19,44.22,9800.0,31.9764,32.0053,31.9764,31.9981,9800.0
2010-03-22 14:30:00,44.22,44.26,44.22,44.26,21900.0,31.9981,32.027,31.9981,32.027,21900.0
2010-03-22 14:35:00,44.24,44.28,44.22,44.28,11400.0,32.0125,32.0415,31.9981,32.0415,11400.0
2010-03-22 14:40:00,44.28,44.29,44.27,44.28,5100.0,32.0415,32.0487,32.0342,32.0415,5100.0
2010-03-22 14:45:00,44.28,44.34,44.28,44.31,14300.0,32.0415,32.0849,32.0415,32.0632,14300.0
2010-03-22 14:50:00,44.31,44.38,44.28,44.35,24000.0,32.0632,32.1138,32.0415,32.0921,24000.0
2010-03-22 14:55:00,44.35,44.36,44.28,44.29,13600.0,32.0921,32.0994,32.0415,32.0487,13600.0
2010-03-22 15:00:00,44.29,44.33,44.29,44.32,20300.0,32.0487,32.0777,32.0487,32.0704,20300.0
2010-03-22 15:05:00,44.33,44.35,44.3,44.32,21900.0,32.0777,32.0921,32.056,32.0704,21900.0
2010-03-22 15:10:00,44.32,44.38,44.32,44.34,15200.0,32.0704,32.1138,32.0704,32.0849,15200.0
2010-03-22 15:15:00,44.35,44.4,44.35,44.37,9900.0,32.0921,32.1283,32.0921,32.1066,9900.0
2010-03-22 15:20:00,44.38,44.44,44.37,44.42,14100.0,32.1138,32.1573,32.1066,32.1428,14100.0
2010-03-22 15:25:00,44.41,44.42,44.39,44.39,9100.0,32.1355,32.1428,32.1211,32.1211,9100.0
2010-03-22 15:30:00,44.38,44.39,44.35,44.36,35500.0,32.1138,32.1211,32.0921,32.0994,35500.0
2010-03-22 15:35:00,44.35,44.39,44.34,44.39,26000.0,32.0921,32.1211,32.0849,32.1211,26000.0
2010-03-22 15:40:00,44.38,44.43,44.37,44.4,18100.0,32.1138,32.15,32.1066,32.1283,18100.0
2010-03-22 15:45:00,44.4,44.45,44.38,44.43,45800.0,32.1283,32.1645,32.1138,32.15,45800.0
2010-03-22 15:50:00,44.44,44.44,44.38,44.41,45500.0,32.1573,32.1573,32.1138,32.1355,45500.0
2010-03-22 15:55:00,44.4,44.43,44.38,44.43,64700.0,32.1283,32.15,32.1138,32.15,64700.0
2010-03-23 09:30:00,44.28,44.28,44.05,44.18,40700.0,32.0415,32.0415,31.875,31.9691,40700.0
2010-03-23 09:35:00,44.21,44.3,44.19,44.27,16800.0,31.9908,32.056,31.9764,32.0342,16800.0
2010-03-23 09:40:00,44.28,44.29,44.13,44.13,5000.0,32.0415,32.0487,31.9329,31.9329,5000.0
2010-03-23 09:45:00,44.13,44.14,44.07,44.13,9200.0,31.9329,31.9402,31.8895,31.9329,9200.0
2010-03-23 09:50:00,44.13,44.2,44.12,44.16,12700.0,31.9329,31.9836,31.9257,31.9546,12700.0
2010-03-23 09:55:00,44.16,44.22,44.13,44.21,10400.0,31.9546,31.9981,31.9329,31.9908,10400.0
2010-03-23 10:00:00,44.2,44.32,44.19,44.21,16200.0,31.9836,32.0704,31.9764,31.9908,16200.0
2010-03-23 10:05:00,44.21,44.3,44.17,44.3,15900.0,31.9908,32.056,31.9619,32.056,15900.0
2010-03-23 10:10:00,44.3,44.36,44.26,44.31,10600.0,32.056,32.0994,32.027,32.0632,10600.0
2010-03-23 10:15:00,44.33,44.42,44.3,44.42,21800.0,32.0777,32.1428,32.056,32.1428,21800.0
2010-03-23 10:20:00,44.41,44.41,44.32,44.33,12500.0,32.1355,32.1355,32.0704,32.0777,12500.0
2010-03-23 10:25:00,44.33,44.35,44.31,44.34,12300.0,32.0777,32.0921,32.0632,32.0849,12300.0
2010-03-23 10:30:00,44.34,44.35,44.31,44.33,11200.0,32.0849,32.0921,32.0632,32.0777,11200.0
2010-03-23 10:35:00,44.33,44.33,44.26,44.28,14500.0,32.0777,32.0777,32.027,32.0415,14500.0
2010-03-23 10:40:00,44.28,44.36,44.25,44.36,13400.0,32.0415,32.0994,32.0198,32.0994,13400.0
2010-03-23 10:45:00,44.36,44.51,44.36,44.51,22600.0,32.0994,32.2079,32.0994,32.2079,22600.0
2010-03-23 10:50:00,44.51,44.55,44.49,44.5,14100.0,32.2079,32.2369,32.1934,32.2007,14100.0
2010-03-23 10:55:00,44.5,44.51,44.44,44.47,17700.0,32.2007,32.2079,32.1573,32.179,17700.0
2010-03-23 11:00:00,44.47,44.5,44.43,44.43,22000.0,32.179,32.2007,32.15,32.15,22000.0
2010-03-23 11:05:00,44.46,44.52,44.44,44.49,11900.0,32.1717,32.2151,32.1573,32.1934,11900.0
2010-03-23 11:10:00,44.49,44.53,44.48,44.51,25600.0,32.1934,32.2224,32.1862,32.2079,25600.0
2010-03-23 11:15:00,44.52,44.54,44.46,44.47,11700.0,32.2151,32.2296,32.1717,32.179,11700.0
2010-03-23 11:20:00,44.47,44.52,44.44,44.5,52100.0,32.179,32.2151,32.1573,32.2007,52100.0
2010-03-23 11:25:00,44.51,44.51,44.45,44.47,9200.0,32.2079,32.2079,32.1645,32.179,9200.0
2010-03-23 11:30:00,44.47,44.47,44.45,44.45,4600.0,32.179,32.179,32.1645,32.1645,4600.0
2010-03-23 11:35:00,44.45,44.47,44.41,44.43,7200.0,32.1645,32.179,32.1355,32.15,7200.0
2010-03-23 11:40:00,44.43,44.44,44.36,44.38,13200.0,32.15,32.1573,32.0994,32.1138,13200.0
2010-03-23 11:45:00,44.38,44.48,44.38,44.42,12400.0,32.1138,32.1862,32.1138,32.1428,12400.0
2010-03-23 11:50:00,44.43,44.5,44.42,44.5,5000.0,32.15,32.2007,32.1428,32.2007,5000.0
2010-03-23 11:55:00,44.5,44.52,44.46,44.47,10900.0,32.2007,32.2151,32.1717,32.179,10900.0
2010-03-23 12:00:00,44.48,44.55,44.48,44.54,9500.0,32.1862,32.2369,32.1862,32.2296,9500.0
2010-03-23 12:05:00,44.53,44.56,44.48,44.55,22300.0,32.2224,32.2441,32.1862,32.2369,22300.0
2010-03-23 12:10:00,44.54,44.57,44.5,44.53,13400.0,32.2296,32.2513,32.2007,32.2224,13400.0
2010-03-23 12:15:00,44.53,44.57,44.52,44.54,27600.0,32.2224,32.2513,32.2151,32.2296,27600.0
2010-03-23 12:20:00,44.53,44.54,44.48,44.48,3600.0,32.2224,32.2296,32.1862,32.1862,3600.0
2010-03-23 12:25:00,44.48,44.52,44.48,44.52,3900.0,32.1862,32.2151,32.1862,32.2151,3900.0
2010-03-23 12:30:00,44.53,44.55,44.51,44.51,4700.0,32.2224,32.2369,32.2079,32.2079,4700.0
2010-03-23 12:35:00,44.52,44.58,44.51,44.58,6900.0,32.2151,32.2586,32.2079,32.2586,6900.0
2010-03-23 12:40:00,44.58,44.59,44.53,44.58,6400.0,32.2586,32.2658,32.2224,32.2586,6400.0
2010-03-23 12:45:00,44.58,44.58,44.53,44.53,7200.0,32.2586,32.2586,32.2224,32.2224,7200.0
2010-03-23 12:50:00,44.54,44.56,44.51,44.53,6600.0,32.2296,32.2441,32.2079,32.2224,6600.0
2010-03-23 12:55:00,44.52,44.56,44.52,44.53,7700.0,32.2151,32.2441,32.2151,32.2224,7700.0
2010-03-23 13:00:00,44.53,44.56,44.53,44.55,11600.0,32.2224,32.2441,32.2224,32.2369,11600.0
2010-03-23 13:05:00,44.55,44.57,44.53,44.56,15100.0,32.2369,32.2513,32.2224,32.2441,15100.0
2010-03-23 13:10:00,44.56,44.56,44.52,44.52,38900.0,32.2441,32.2441,32.2151,32.2151,38900.0
2010-03-23 13:15:00,44.53,44.54,44.5,44.52,11200.0,32.2224,32.2296,32.2007,32.2151,11200.0
2010-03-23 13:20:00,44.52,44.57,44.52,44.56,7000.0,32.2151,32.2513,32.2151,32.2441,7000.0
2010-03-23 13:25:00,44.56,44.61,44.55,44.55,6300.0,32.2441,32.2803,32.2369,32.2369,6300.0
2010-03-23 13:30:00,44.55,44.55,44.51,44.53,8600.0,32.2369,32.2369,32.2079,32.2224,8600.0
2010-03-23 13:35:00,44.54,44.54,44.49,44.5,15600.0,32.2296,32.2296,32.1934,32.2007,15600.0
2010-03-23 13:40:00,44.5,44.5,44.45,44.48,13800.0,32.2007,32.2007,32.1645,32.1862,13800.0
2010-03-23 13:45:00,44.49,44.5,44.42,44.43,10500.0,32.1934,32.2007,32.1428,32.15,10500.0
2010-03-23 13:50:00,44.43,44.47,44.42,44.45,6900.0,32.15,32.179,32.1428,32.1645,6900.0
2010-03-23 13:55:00,44.44,44.44,44.38,44.38,8800.0,32.1573,32.1573,32.1138,32.1138,8800.0
2010-03-23 14:00:00,44.38,44.47,44.38,44.44,7700.0,32.1138,32.179,32.1138,32.1573,7700.0
2010-03-23 14:05:00,44.44,44.49,44.44,44.49,12600.0,32.1573,32.1934,32.1573,32.1934,12600.0
2010-03-23 14:10:00,44.49,44.5,44.48,44.48,4900.0,32.1934,32.2007,32.1862,32.1862,4900.0
2010-03-23 14:15:00,44.49,44.49,44.45,44.48,14100.0,32.1934,32.1934,32.1645,32.1862,14100.0
2010-03-23 14:20:00,44.48,44.51,44.48,44.5,11800.0,32.1862,32.2079,32.1862,32.2007,11800.0
2010-03-23 14:25:00,44.49,44.51,44.47,44.48,10500.0,32.1934,32.2079,32.179,32.1862,10500.0
2010-03-23 14:30:00,44.48,44.5,44.43,44.49,16200.0,32.1862,32.2007,32.15,32.1934,16200.0
2010-03-23 14:35:00,44.48,44.53,44.48,44.51,12100.0,32.1862,32.2224,32.1862,32.2079,12100.0
2010-03-23 14:40:00,44.51,44.57,44.51,44.56,6600.0,32.2079,32.2513,32.2079,32.2441,6600.0
2010-03-23 14:45:00,44.57,44.57,44.48,44.52,39400.0,32.2513,32.2513,32.1862,32.2151,39400.0
2010-03-23 14:50:00,44.52,44.52,44.45,44.49,13800.0,32.2151,32.2151,32.1645,32.1934,13800.0
2010-03-23 14:55:00,44.49,44.54,44.48,44.54,6100.0,32.1934,32.2296,32.1862,32.2296,6100.0
2010-03-23 15:00:00,44.54,44.54,44.49,44.53,9300.0,32.2296,32.2296,32.1934,32.2224,9300.0
2010-03-23 15:05:00,44.53,44.67,44.52,44.65,28600.0,32.2224,32.3237,32.2151,32.3092,28600.0
2010-03-23 15:10:00,44.64,44.69,44.63,44.68,18000.0,32.302,32.3382,32.2947,32.3309,18000.0
2010-03-23 15:15:00,44.69,44.74,44.68,44.74,14300.0,32.3382,32.3743,32.3309,32.3743,14300.0
2010-03-23 15:20:00,44.74,44.83,44.72,44.81,21700.0,32.3743,32.4395,32.3599,32.425,21700.0
2010-03-23 15:25:00,44.81,44.84,44.76,44.76,21300.0,32.425,32.4467,32.3888,32.3888,21300.0
2010-03-23 15:30:00,44.75,44.79,44.73,44.79,20900.0,32.3816,32.4105,32.3671,32.4105,20900.0
2010-03-23 15:35:00,44.79,44.83,44.77,44.82,28000.0,32.4105,32.4395,32.396,32.4322,28000.0
2010-03-23 15:40:00,44.82,44.83,44.77,44.77,37900.0,32.4322,32.4395,32.396,32.396,37900.0
2010-03-23 15:45:00,44.77,44.8,44.72,44.76,48700.0,32.396,32.4178,32.3599,32.3888,48700.0
2010-03-23 15:50:00,44.75,44.76,44.68,44.7,147400.0,32.3816,32.3888,32.3309,32.3454,147400.0
2010-03-23 15:55:00,44.7,44.75,44.64,44.7,188900.0,32.3454,32.3816,32.302,32.3454,188900.0
2010-03-24 09:30:00,44.44,44.44,44.25,44.32,24000.0,32.1573,32.1573,32.0198,32.0704,24000.0
2010-03-24 09:35:00,44.35,44.46,44.3,44.38,11100.0,32.0921,32.1717,32.056,32.1138,11100.0
2010-03-24 09:40:00,44.41,44.53,44.4,44.49,14000.0,32.1355,32.2224,32.1283,32.1934,14000.0
2010-03-24 09:45:00,44.5,44.6,44.48,44.54,10800.0,32.2007,32.273,32.1862,32.2296,10800.0
2010-03-24 09:50:00,44.55,44.59,44.39,44.42,9000.0,32.2369,32.2658,32.1211,32.1428,9000.0
2010-03-24 09:55:00,44.41,44.42,44.33,44.4,9200.0,32.1355,32.1428,32.0777,32.1283,9200.0
2010-03-24 10:00:00,44.38,44.39,44.25,44.34,17100.0,32.1138,32.1211,32.0198,32.0849,17100.0
2010-03-24 10:05:00,44.33,44.42,44.31,44.42,11500.0,32.0777,32.1428,32.0632,32.1428,11500.0
2010-03-24 10:10:00,44.43,44.56,44.43,44.55,44000.0,32.15,32.2441,32.15,32.2369,44000.0
2010-03-24 10:15:00,44.54,44.59,44.52,44.56,11800.0,32.2296,32.2658,32.2151,32.2441,11800.0
2010-03-24 10:20:00,44.55,44.67,44.54,44.66,34600.0,32.2369,32.3237,32.2296,32.3164,34600.0
2010-03-24 10:25:00,44.67,44.68,44.6,44.6,13500.0,32.3237,32.3309,32.273,32.273,13500.0
2010-03-24 10:30:00,44.61,44.7,44.58,44.7,30900.0,32.2803,32.3454,32.2586,32.3454,30900.0
2010-03-24 10:35:00,44.7,44.76,44.66,44.7,19400.0,32.3454,32.3888,32.3164,32.3454,19400.0
2010-03-24 10:40:00,44.7,44.74,44.69,44.74,12100.0,32.3454,32.3743,32.3382,32.3743,12100.0
2010-03-24 10:45:00,44.73,44.73,44.69,44.72,14800.0,32.3671,32.3671,32.3382,32.3599,14800.0
2010-03-24 10:50:00,44.71,44.79,44.7,44.74,11100.0,32.3526,32.4105,32.3454,32.3743,11100.0
2010-03-24 10:55:00,44.72,44.77,44.72,44.73,14500.0,32.3599,32.396,32.3599,32.3671,14500.0
2010-03-24 11:00:00,44.73,44.79,44.71,44.73,22700.0,32.3671,32.4105,32.3526,32.3671,22700.0
2010-03-24 11:05:00,44.73,44.75,44.71,44.73,43500.0,32.3671,32.3816,32.3526,32.3671,43500.0
2010-03-24 11:10:00,44.72,44.74,44.64,44.65,41800.0,32.3599,32.3743,32.302,32.3092,41800.0
2010-03-24 11:15:00,44.66,44.66,44.51,44.54,35000.0,32.3164,32.3164,32.2079,32.2296,35000.0
2010-03-24 11:20:00,44.55,44.61,44.51,44.61,21800.0,32.2369,32.2803,32.2079,32.2803,21800.0
2010-03-24 11:25:00,44.6,44.66,44.58,44.66,24000.0,32.273,32.3164,32.2586,32.3164,24000.0
2010-03-24 11:30:00,44.66,44.7,44.65,44.69,15300.0,32.3164,32.3454,32.3092,32.3382,15300.0
2010-03-24 11:35:00,44.68,44.73,44.67,44.7,14900.0,32.3309,32.3671,32.3237,32.3454,14900.0
2010-03-24 11:40:00,44.69,44.69,44.64,44.64,6500.0,32.3382,32.3382,32.302,32.302,6500.0
2010-03-24 11:45:00,44.64,44.64,44.57,44.61,9100.0,32.302,32.302,32.2513,32.2803,9100.0
2010-03-24 11:50:00,44.61,44.67,44.61,44.67,6800.0,32.2803,32.3237,32.2803,32.3237,6800.0
2010-03-24 11:55:00,44.68,44.76,44.68,44.76,3400.0,32.3309,32.3888,32.3309,32.3888,3400.0
2010-03-24 12:00:00,44.75,44.8,44.74,44.76,11900.0,32.3816,32.4178,32.3743,32.3888,11900.0
2010-03-24 12:05:00,44.75,44.81,44.74,44.78,24600.0,32.3816,32.425,32.3743,32.4033,24600.0
2010-03-24 12:10:00,44.77,44.78,44.74,44.75,14600.0,32.396,32.4033,32.3743,32.3816,14600.0
2010-03-24 12:15:00,44.74,44.75,44.71,44.74,10500.0,32.3743,32.3816,32.3526,32.3743,10500.0
2010-03-24 12:20:00,44.74,44.79,44.73,44.75,9300.0,32.3743,32.4105,32.3671,32.3816,9300.0
2010-03-24 12:25:00,44.75,44.8,44.74,44.8,8700.0,32.3816,32.4178,32.3743,32.4178,8700.0
2010-03-24 12:30:00,44.8,44.85,44.8,44.82,17400.0,32.4178,32.4539,32.4178,32.4322,17400.0
2010-03-24 12:35:00,44.83,44.86,44.83,44.83,17700.0,32.4395,32.4612,32.4395,32.4395,17700.0
2010-03-24 12:40:00,44.83,44.87,44.81,44.87,20200.0,32.4395,32.4684,32.425,32.4684,20200.0
2010-03-24 12:45:00,44.87,44.91,44.87,44.89,10900.0,32.4684,32.4974,32.4684,32.4829,10900.0
2010-03-24 12:50:00,44.89,44.9,44.83,44.84,15100.0,32.4829,32.4901,32.4395,32.4467,15100.0
2010-03-24 12:55:00,44.84,44.86,44.81,44.86,19100.0,32.4467,32.4612,32.425,32.4612,19100.0
2010-03-24 13:00:00,44.85,44.85,44.76,44.76,37000.0,32.4539,32.4539,32.3888,32.3888,37000.0
2010-03-24 13:05:00,44.76,44.79,44.75,44.79,20200.0,32.3888,32.4105,32.3816,32.4105,20200.0
2010-03-24 13:10:00,44.78,44.79,44.74,44.74,26000.0,32.4033,32.4105,32.3743,32.3743,26000.0
2010-03-24 13:15:00,44.74,44.75,44.68,44.71,23500.0,32.3743,32.3816,32.3309,32.3526,23500.0
2010-03-24 13:20:00,44.71,44.77,44.7,44.77,18400.0,32.3526,32.396,32.3454,32.396,18400.0
2010-03-24 13:25:00,44.76,44.78,44.72,44.78,23300.0,32.3888,32.4033,32.3599,32.4033,23300.0
2010-03-24 13:30:00,44.79,44.8,44.77,44.78,15500.0,32.4105,32.4178,32.396,32.4033,15500.0
2010-03-24 13:35:00,44.78,44.8,44.74,44.77,8800.0,32.4033,32.4178,32.3743,32.396,8800.0
2010-03-24 13:40:00,44.77,44.77,44.68,44.68,12700.0,32.396,32.396,32.3309,32.3309,12700.0
2010-03-24 13:45:00,44.68,44.72,44.56,44.58,20700.0,32.3309,32.3599,32.2441,32.2586,20700.0
2010-03-24 13:50:00,44.58,44.62,44.53,44.61,23100.0,32.2586,32.2875,32.2224,32.2803,23100.0
2010-03-24 13:55:00,44.59,44.6,44.53,44.58,16800.0,32.2658,32.273,32.2224,32.2586,16800.0
2010-03-24 14:00:00,44.59,44.6,44.56,44.58,7700.0,32.2658,32.273,32.2441,32.2586,7700.0
2010-03-24 14:05:00,44.58,44.59,44.53,44.57,10200.0,32.2586,32.2658,32.2224,32.2513,10200.0
2010-03-24 14:10:00,44.58,44.66,44.57,44.66,13200.0,32.2586,32.3164,32.2513,32.3164,13200.0
2010-03-24 14:15:00,44.66,44.67,44.62,44.63,11900.0,32.3164,32.3237,32.2875,32.2947,11900.0
2010-03-24 14:20:00,44.62,44.66,44.6,44.66,8200.0,32.2875,32.3164,32.273,32.3164,8200.0
2010-03-24 14:25:00,44.66,44.67,44.6,44.64,11500.0,32.3164,32.3237,32.273,32.302,11500.0
2010-03-24 14:30:00,44.63,44.66,44.58,44.58,8300.0,32.2947,32.3164,32.2586,32.2586,8300.0
2010-03-24 14:35:00,44.58,44.66,44.58,44.64,24000.0,32.2586,32.3164,32.2586,32.302,24000.0
2010-03-24 14:40:00,44.64,44.7,44.64,44.7,14000.0,32.302,32.3454,32.302,32.3454,14000.0
2010-03-24 14:45:00,44.7,44.73,44.66,44.67,15600.0,32.3454,32.3671,32.3164,32.3237,15600.0
2010-03-24 14:50:00,44.67,44.72,44.65,44.69,15500.0,32.3237,32.3599,32.3092,32.3382,15500.0
2010-03-24 14:55:00,44.69,44.7,44.62,44.65,24300.0,32.3382,32.3454,32.2875,32.3092,24300.0
2010-03-24 15:00:00,44.65,44.72,44.64,44.71,31700.0,32.3092,32.3599,32.302,32.3526,31700.0
2010-03-24 15:05:00,44.71,44.76,44.7,44.72,31600.0,32.3526,32.3888,32.3454,32.3599,31600.0
2010-03-24 15:10:00,44.72,44.72,44.64,44.69,36000.0,32.3599,32.3599,32.302,32.3382,36000.0
2010-03-24 15:15:00,44.7,44.77,44.69,44.73,51200.0,32.3454,32.396,32.3382,32.3671,51200.0
2010-03-24 15:20:00,44.74,44.82,44.73,44.8,29400.0,32.3743,32.4322,32.3671,32.4178,29400.0
2010-03-24 15:25:00,44.79,44.81,44.76,44.78,15400.0,32.4105,32.425,32.3888,32.4033,15400.0
2010-03-24 15:30:00,44.78,44.8,44.73,44.8,40000.0,32.4033,32.4178,32.3671,32.4178,40000.0
2010-03-24 15:35:00,44.8,44.83,44.73,44.73,27400.0,32.4178,32.4395,32.3671,32.3671,27400.0
2010-03-24 15:40:00,44.74,44.74,44.7,44.74,29900.0,32.3743,32.3743,32.3454,32.3743,29900.0
2010-03-24 15:45:00,44.73,44.74,44.67,44.71,68100.0,32.3671,32.3743,32.3237,32.3526,68100.0
2010-03-24 15:50:00,44.71,44.72,44.67,44.67,35000.0,32.3526,32.3599,32.3237,32.3237,35000.0
2010-03-24 15:55:00,44.67,44.7,44.66,44.7,44100.0,32.3237,32.3454,32.3164,32.3454,44100.0
2010-03-25 09:30:00,45.0,45.0,44.77,44.87,30400.0,32.5625,32.5625,32.396,32.4684,30400.0
2010-03-25 09:35:00,44.84,44.98,44.84,44.93,8300.0,32.4467,32.548,32.4467,32.5118,8300.0
2010-03-25 09:40:00,44.92,44.93,44.87,44.91,11400.0,32.5046,32.5118,32.4684,32.4974,11400.0
2010-03-25 09:45:00,44.93,44.96,44.91,44.95,7800.0,32.5118,32.5335,32.4974,32.5263,7800.0
2010-03-25 09:50:00,44.93,45.0,44.92,44.96,18500.0,32.5118,32.5625,32.5046,32.5335,18500.0
2010-03-25 09:55:00,44.97,45.1,44.96,45.05,27500.0,32.5408,32.6348,32.5335,32.5987,27500.0
2010-03-25 10:00:00,45.06,45.13,45.06,45.11,21200.0,32.6059,32.6565,32.6059,32.6421,21200.0
2010-03-25 10:05:00,45.11,45.12,45.02,45.06,29800.0,32.6421,32.6493,32.5769,32.6059,29800.0
2010-03-25 10:10:00,45.07,45.1,45.04,45.07,17600.0,32.6131,32.6348,32.5914,32.6131,17600.0
2010-03-25 10:15:00,45.07,45.08,45.01,45.05,12600.0,32.6131,32.6204,32.5697,32.5987,12600.0
2010-03-25 10:20:00,45.05,45.17,45.03,45.17,21100.0,32.5987,32.6855,32.5842,32.6855,21100.0
2010-03-25 10:25:00,45.17,45.18,45.12,45.14,14400.0,32.6855,32.6927,32.6493,32.6638,14400.0
2010-03-25 10:30:00,45.16,45.2,45.15,45.18,10100.0,32.6783,32.7072,32.671,32.6927,10100.0
2010-03-25 10:35:00,45.19,45.21,45.15,45.21,10600.0,32.7,32.7144,32.671,32.7144,10600.0
2010-03-25 10:40:00,45.21,45.32,45.21,45.31,23500.0,32.7144,32.794,32.7144,32.7868,23500.0
2010-03-25 10:45:00,45.31,45.38,45.3,45.36,13000.0,32.7868,32.8374,32.7796,32.823,13000.0
2010-03-25 10:50:00,45.37,45.37,45.29,45.36,9100.0,32.8302,32.8302,32.7723,32.823,9100.0
2010-03-25 10:55:00,45.35,45.41,45.35,45.41,5600.0,32.8157,32.8592,32.8157,32.8592,5600.0
2010-03-25 11:00:00,45.41,45.5,45.4,45.44,9600.0,32.8592,32.9243,32.8519,32.8809,9600.0
2010-03-25 11:05:00,45.44,45.48,45.4,45.48,6500.0,32.8809,32.9098,32.8519,32.9098,6500.0
2010-03-25 11:10:00,45.5,45.62,45.48,45.59,9600.0,32.9243,33.0111,32.9098,32.9894,9600.0
2010-03-25 11:15:00,45.6,45.62,45.54,45.54,8800.0,32.9966,33.0111,32.9532,32.9532,8800.0
2010-03-25 11:20:00,45.57,45.69,45.57,45.64,7300.0,32.9749,33.0618,32.9749,33.0256,7300.0
2010-03-25 11:25:00,45.65,45.71,45.6,45.71,11400.0,33.0328,33.0762,32.9966,33.0762,11400.0
2010-03-25 11:30:00,45.7,45.79,45.7,45.77,10300.0,33.069,33.1341,33.069,33.1197,10300.0
2010-03-25 11:35:00,45.77,45.81,45.76,45.81,5000.0,33.1197,33.1486,33.1124,33.1486,5000.0
2010-03-25 11:40:00,45.8,45.84,45.79,45.83,8700.0,33.1414,33.1703,33.1341,33.1631,8700.0
2010-03-25 11:45:00,45.83,45.88,45.83,45.84,8000.0,33.1631,33.1993,33.1631,33.1703,8000.0
2010-03-25 11:50:00,45.84,45.85,45.77,45.8,7500.0,33.1703,33.1775,33.1197,33.1414,7500.0
2010-03-25 11:55:00,45.8,45.8,45.77,45.79,7800.0,33.1414,33.1414,33.1197,33.1341,7800.0
2010-03-25 12:00:00,45.78,45.78,45.71,45.73,5100.0,33.1269,33.1269,33.0762,33.0907,5100.0
2010-03-25 12:05:00,45.73,45.78,45.72,45.76,13900.0,33.0907,33.1269,33.0835,33.1124,13900.0
2010-03-25 12:10:00,45.75,45.76,45.57,45.68,53000.0,33.1052,33.1124,32.9749,33.0545,53000.0
2010-03-25 12:15:00,45.67,45.67,45.53,45.6,38700.0,33.0473,33.0473,32.946,32.9966,38700.0
2010-03-25 12:20:00,45.59,45.6,45.51,45.51,7400.0,32.9894,32.9966,32.9315,32.9315,7400.0
2010-03-25 12:25:00,45.51,45.55,45.51,45.54,7400.0,32.9315,32.9605,32.9315,32.9532,7400.0
2010-03-25 12:30:00,45.54,45.55,45.53,45.54,9200.0,32.9532,32.9605,32.946,32.9532,9200.0
2010-03-25 12:35:00,45.53,45.62,45.53,45.61,6700.0,32.946,33.0111,32.946,33.0039,6700.0
2010-03-25 12:40:00,45.6,45.63,45.57,45.58,11500.0,32.9966,33.0184,32.9749,32.9822,11500.0
2010-03-25 12:45:00,45.59,45.69,45.59,45.65,20700.0,32.9894,33.0618,32.9894,33.0328,20700.0
2010-03-25 12:50:00,45.65,45.65,45.58,45.61,7300.0,33.0328,33.0328,32.9822,33.0039,7300.0
2010-03-25 12:55:00,45.61,45.66,45.61,45.62,6300.0,33.0039,33.0401,33.0039,33.0111,6300.0
2010-03-25 13:00:00,45.62,45.63,45.53,45.61,8000.0,33.0111,33.0184,32.946,33.0039,8000.0
2010-03-25 13:05:00,45.61,45.72,45.6,45.7,6100.0,33.0039,33.0835,32.9966,33.069,6100.0
2010-03-25 13:10:00,45.72,45.73,45.66,45.68,13700.0,33.0835,33.0907,33.0401,33.0545,13700.0
2010-03-25 13:15:00,45.68,45.68,45.63,45.65,5600.0,33.0545,33.0545,33.0184,33.0328,5600.0
2010-03-25 13:20:00,45.63,45.63,45.49,45.5,66700.0,33.0184,33.0184,32.917,32.9243,66700.0
2010-03-25 13:25:00,45.5,45.56,45.42,45.42,48800.0,32.9243,32.9677,32.8664,32.8664,48800.0
2010-03-25 13:30:00,45.42,45.47,45.37,45.4,82800.0,32.8664,32.9026,32.8302,32.8519,82800.0
2010-03-25 13:35:00,45.4,45.46,45.36,45.38,41900.0,32.8519,32.8953,32.823,32.8374,41900.0
2010-03-25 13:40:00,45.37,45.4,45.35,45.36,23600.0,32.8302,32.8519,32.8157,32.823,23600.0
2010-03-25 13:45:00,45.35,45.4,45.31,45.36,28900.0,32.8157,32.8519,32.7868,32.823,28900.0
2010-03-25 13:50:00,45.35,45.4,45.15,45.17,80800.0,32.8157,32.8519,32.671,32.6855,80800.0
2010-03-25 13:55:00,45.18,45.25,45.18,45.2,25600.0,32.6927,32.7434,32.6927,32.7072,25600.0
2010-03-25 14:00:00,45.19,45.22,45.19,45.22,32000.0,32.7,32.7217,32.7,32.7217,32000.0
2010-03-25 14:05:00,45.22,45.32,45.22,45.32,24100.0,32.7217,32.794,32.7217,32.794,24100.0
2010-03-25 14:10:00,45.33,45.33,45.26,45.33,41200.0,32.8013,32.8013,32.7506,32.8013,41200.0
2010-03-25 14:15:00,45.33,45.35,45.26,45.34,33900.0,32.8013,32.8157,32.7506,32.8085,33900.0
2010-03-25 14:20:00,45.34,45.35,45.14,45.15,12900.0,32.8085,32.8157,32.6638,32.671,12900.0
2010-03-25 14:25:00,45.13,45.24,45.11,45.17,19000.0,32.6565,32.7361,32.6421,32.6855,19000.0
2010-03-25 14:30:00,45.16,45.21,45.13,45.13,10500.0,32.6783,32.7144,32.6565,32.6565,10500.0
2010-03-25 14:35:00,45.12,45.18,45.11,45.17,22200.0,32.6493,32.6927,32.6421,32.6855,22200.0
2010-03-25 14:40:00,45.18,45.2,45.15,45.17,22100.0,32.6927,32.7072,32.671,32.6855,22100.0
2010-03-25 14:45:00,45.17,45.18,45.07,45.07,10800.0,32.6855,32.6927,32.6131,32.6131,10800.0
2010-03-25 14:50:00,45.08,45.09,45.0,45.08,26300.0,32.6204,32.6276,32.5625,32.6204,26300.0
2010-03-25 14:55:00,45.09,45.12,45.02,45.1,50600.0,32.6276,32.6493,32.5769,32.6348,50600.0
2010-03-25 15:00:00,45.11,45.23,45.05,45.23,60300.0,32.6421,32.7289,32.5987,32.7289,60300.0
2010-03-25 15:05:00,45.24,45.33,45.16,45.22,46800.0,32.7361,32.8013,32.6783,32.7217,46800.0
2010-03-25 15:10:00,45.24,45.34,45.24,45.32,23100.0,32.7361,32.8085,32.7361,32.794,23100.0
2010-03-25 15:15:00,45.32,45.32,45.26,45.3,25500.0,32.794,32.794,32.7506,32.7796,25500.0
2010-03-25 15:20:00,45.3,45.35,45.3,45.34,15600.0,32.7796,32.8157,32.7796,32.8085,15600.0
2010-03-25 15:25:00,45.34,45.38,45.3,45.3,42500.0,32.8085,32.8374,32.7796,32.7796,42500.0
2010-03-25 15:30:00,45.3,45.31,45.19,45.19,67600.0,32.7796,32.7868,32.7,32.7,67600.0
2010-03-25 15:35:00,45.18,45.24,45.1,45.12,70300.0,32.6927,32.7361,32.6348,32.6493,70300.0
2010-03-25 15:40:00,45.11,45.12,44.99,45.08,65700.0,32.6421,32.6493,32.5552,32.6204,65700.0
2010-03-25 15:45:00,45.07,45.07,44.83,44.83,82400.0,32.6131,32.6131,32.4395,32.4395,82400.0
2010-03-25 15:50:00,44.83,44.86,44.75,44.78,173600.0,32.4395,32.4612,32.3816,32.4033,173600.0
2010-03-25 15:55:00,44.78,44.79,44.68,44.73,156200.0,32.4033,32.4105,32.3309,32.3671,156200.0
2010-03-26 09:30:00,44.56,44.63,44.39,44.44,67500.0,32.2441,32.2947,32.1211,32.1573,67500.0
2010-03-26 09:35:00,44.44,44.52,44.28,44.37,83300.0,32.1573,32.2151,32.0415,32.1066,83300.0
2010-03-26 09:40:00,44.38,44.39,44.14,44.14,38300.0,32.1138,32.1211,31.9402,31.9402,38300.0
2010-03-26 09:45:00,44.14,44.38,44.05,44.36,82100.0,31.9402,32.1138,31.875,32.0994,82100.0
2010-03-26 09:50:00,44.35,44.48,44.25,44.3,76600.0,32.0921,32.1862,32.0198,32.056,76600.0
2010-03-26 09:55:00,44.3,44.37,44.23,44.23,34200.0,32.056,32.1066,32.0053,32.0053,34200.0
2010-03-26 10:00:00,44.24,44.48,44.22,44.46,25100.0,32.0125,32.1862,31.9981,32.1717,25100.0
2010-03-26 10:05:00,44.44,44.51,44.42,44.48,22500.0,32.1573,32.2079,32.1428,32.1862,22500.0
2010-03-26 10:10:00,44.48,44.5,44.46,44.47,26100.0,32.1862,32.2007,32.1717,32.179,26100.0
2010-03-26 10:15:00,44.46,44.48,44.39,44.44,37000.0,32.1717,32.1862,32.1211,32.1573,37000.0
2010-03-26 10:20:00,44.44,44.47,44.41,44.44,22300.0,32.1573,32.179,32.1355,32.1573,22300.0
2010-03-26 10:25:00,44.44,44.54,44.43,44.48,25800.0,32.1573,32.2296,32.15,32.1862,25800.0
2010-03-26 10:30:00,44.48,44.72,44.48,44.7,48800.0,32.1862,32.3599,32.1862,32.3454,48800.0
2010-03-26 10:35:00,44.7,44.72,44.68,44.72,21700.0,32.3454,32.3599,32.3309,32.3599,21700.0
2010-03-26 10:40:00,44.72,44.72,44.65,44.68,30300.0,32.3599,32.3599,32.3092,32.3309,30300.0
2010-03-26 10:45:00,44.68,44.71,44.65,44.71,50600.0,32.3309,32.3526,32.3092,32.3526,50600.0
2010-03-26 10:50:00,44.71,44.76,44.68,44.68,18100.0,32.3526,32.3888,32.3309,32.3309,18100.0
2010-03-26 10:55:00,44.68,44.68,44.61,44.62,29100.0,32.3309,32.3309,32.2803,32.2875,29100.0
2010-03-26 11:00:00,44.62,44.65,44.6,44.64,18000.0,32.2875,32.3092,32.273,32.302,18000.0
2010-03-26 11:05:00,44.65,44.69,44.62,44.62,21000.0,32.3092,32.3382,32.2875,32.2875,21000.0
2010-03-26 11:10:00,44.6,44.61,44.52,44.52,31300.0,32.273,32.2803,32.2151,32.2151,31300.0
2010-03-26 11:15:00,44.52,44.56,44.49,44.49,16000.0,32.2151,32.2441,32.1934,32.1934,16000.0
2010-03-26 11:20:00,44.49,44.5,44.46,44.5,21300.0,32.1934,32.2007,32.1717,32.2007,21300.0
2010-03-26 11:25:00,44.5,44.51,44.45,44.47,22900.0,32.2007,32.2079,32.1645,32.179,22900.0
2010-03-26 11:30:00,44.48,44.5,44.45,44.5,15500.0,32.1862,32.2007,32.1645,32.2007,15500.0
2010-03-26 11:35:00,44.49,44.52,44.47,44.5,14500.0,32.1934,32.2151,32.179,32.2007,14500.0
2010-03-26 11:40:00,44.49,44.49,44.44,44.45,14400.0,32.1934,32.1934,32.1573,32.1645,14400.0
2010-03-26 11:45:00,44.45,44.45,44.41,44.44,10200.0,32.1645,32.1645,32.1355,32.1573,10200.0
2010-03-26 11:50:00,44.44,44.51,44.44,44.49,13300.0,32.1573,32.2079,32.1573,32.1934,13300.0
2010-03-26 11:55:00,44.49,44.5,44.48,44.5,8700.0,32.1934,32.2007,32.1862,32.2007,8700.0
2010-03-26 12:00:00,44.49,44.5,44.47,44.48,8800.0,32.1934,32.2007,32.179,32.1862,8800.0
2010-03-26 12:05:00,44.49,44.53,44.49,44.5,12300.0,32.1934,32.2224,32.1934,32.2007,12300.0
2010-03-26 12:10:00,44.5,44.51,44.43,44.44,10900.0,32.2007,32.2079,32.15,32.1573,10900.0
2010-03-26 12:15:00,44.44,44.51,44.43,44.5,7600.0,32.1573,32.2079,32.15,32.2007,7600.0
2010-03-26 12:20:00,44.51,44.51,44.3,44.39,28100.0,32.2079,32.2079,32.056,32.1211,28100.0
2010-03-26 12:25:00,44.37,44.37,44.19,44.21,13200.0,32.1066,32.1066,31.9764,31.9908,13200.0
2010-03-26 12:30:00,44.21,44.23,44.09,44.11,50300.0,31.9908,32.0053,31.904,31.9185,50300.0
2010-03-26 12:35:00,44.11,44.11,44.04,44.06,25900.0,31.9185,31.9185,31.8678,31.8823,25900.0
2010-03-26 12:40:00,44.06,44.11,44.05,44.11,10500.0,31.8823,31.9185,31.875,31.9185,10500.0
2010-03-26 12:45:00,44.1,44.1,43.97,43.98,49700.0,31.9112,31.9112,31.8172,31.8244,49700.0
2010-03-26 12:50:00,43.97,44.04,43.97,44.0,11300.0,31.8172,31.8678,31.8172,31.8389,11300.0
2010-03-26 12:55:00,44.0,44.0,43.83,43.92,37400.0,31.8389,31.8389,31.7159,31.781,37400.0
2010-03-26 13:00:00,43.91,43.93,43.83,43.87,30900.0,31.7737,31.7882,31.7159,31.7448,30900.0
2010-03-26 13:05:00,43.86,43.87,43.72,43.79,18100.0,31.7376,31.7448,31.6363,31.6869,18100.0
2010-03-26 13:10:00,43.8,43.9,43.8,43.89,10500.0,31.6941,31.7665,31.6941,31.7593,10500.0
2010-03-26 13:15:00,43.88,43.96,43.88,43.93,7700.0,31.752,31.8099,31.752,31.7882,7700.0
2010-03-26 13:20:00,43.93,44.07,43.93,44.05,6000.0,31.7882,31.8895,31.7882,31.875,6000.0
2010-03-26 13:25:00,44.04,44.05,44.02,44.02,7200.0,31.8678,31.875,31.8533,31.8533,7200.0
2010-03-26 13:30:00,44.01,44.02,43.95,43.96,18600.0,31.8461,31.8533,31.8027,31.8099,18600.0
2010-03-26 13:35:00,43.97,44.01,43.95,43.95,34600.0,31.8172,31.8461,31.8027,31.8027,34600.0
2010-03-26 13:40:00,43.94,43.97,43.88,43.88,41500.0,31.7955,31.8172,31.752,31.752,41500.0
2010-03-26 13:45:00,43.89,43.91,43.83,43.84,20400.0,31.7593,31.7737,31.7159,31.7231,20400.0
2010-03-26 13:50:00,43.84,43.93,43.84,43.85,9600.0,31.7231,31.7882,31.7231,31.7303,9600.0
2010-03-26 13:55:00,43.85,43.93,43.84,43.91,29700.0,31.7303,31.7882,31.7231,31.7737,29700.0
2010-03-26 14:00:00,43.91,43.91,43.81,43.9,23200.0,31.7737,31.7737,31.7014,31.7665,23200.0
2010-03-26 14:05:00,43.91,43.98,43.9,43.95,28700.0,31.7737,31.8244,31.7665,31.8027,28700.0
2010-03-26 14:10:00,43.95,43.99,43.9,43.91,23700.0,31.8027,31.8316,31.7665,31.7737,23700.0
2010-03-26 14:15:00,43.92,44.07,43.91,44.03,55900.0,31.781,31.8895,31.7737,31.8606,55900.0
2010-03-26 14:20:00,44.02,44.04,43.9,43.94,42500.0,31.8533,31.8678,31.7665,31.7955,42500.0
2010-03-26 14:25:00,43.93,44.02,43.92,44.0,38000.0,31.7882,31.8533,31.781,31.8389,38000.0
2010-03-26 14:30:00,44.0,44.05,43.96,43.99,29100.0,31.8389,31.875,31.8099,31.8316,29100.0
2010-03-26 14:35:00,43.99,44.0,43.96,43.96,29600.0,31.8316,31.8389,31.8099,31.8099,29600.0
2010-03-26 14:40:00,43.96,44.02,43.92,43.92,20500.0,31.8099,31.8533,31.781,31.781,20500.0
2010-03-26 14:45:00,43.92,43.92,43.85,43.87,11200.0,31.781,31.781,31.7303,31.7448,11200.0
2010-03-26 14:50:00,43.89,43.94,43.8,43.94,20700.0,31.7593,31.7955,31.6941,31.7955,20700.0
2010-03-26 14:55:00,43.94,43.96,43.84,43.85,26800.0,31.7955,31.8099,31.7231,31.7303,26800.0
2010-03-26 15:00:00,43.84,43.97,43.84,43.91,19100.0,31.7231,31.8172,31.7231,31.7737,19100.0
2010-03-26 15:05:00,43.91,43.91,43.85,43.88,26700.0,31.7737,31.7737,31.7303,31.752,26700.0
2010-03-26 15:10:00,43.86,43.93,43.82,43.93,25000.0,31.7376,31.7882,31.7086,31.7882,25000.0
2010-03-26 15:15:00,43.94,43.99,43.93,43.98,15400.0,31.7955,31.8316,31.7882,31.8244,15400.0
2010-03-26 15:20:00,43.97,43.97,43.82,43.83,16300.0,31.8172,31.8172,31.7086,31.7159,16300.0
2010-03-26 15:25:00,43.85,43.91,43.8,43.89,19100.0,31.7303,31.7737,31.6941,31.7593,19100.0
2010-03-26 15:30:00,43.9,43.94,43.86,43.86,28100.0,31.7665,31.7955,31.7376,31.7376,28100.0
2010-03-26 15:35:00,43.85,43.94,43.84,43.85,57800.0,31.7303,31.7955,31.7231,31.7303,57800.0
2010-03-26 15:40:00,43.85,43.87,43.78,43.78,80100.0,31.7303,31.7448,31.6797,31.6797,80100.0
2010-03-26 15:45:00,43.78,43.82,43.74,43.81,101300.0,31.6797,31.7086,31.6507,31.7014,101300.0
2010-03-26 15:50:00,43.81,43.94,43.81,43.9,116000.0,31.7014,31.7955,31.7014,31.7665,116000.0
2010-03-26 15:55:00,43.9,43.96,43.86,43.95,125500.0,31.7665,31.8099,31.7376,31.8027,125500.0
2010-03-29 09:30:00,44.18,44.4,44.18,44.38,23900.0,31.9691,32.1283,31.9691,32.1138,23900.0
2010-03-29 09:35:00,44.38,44.39,44.22,44.26,9900.0,32.1138,32.1211,31.9981,32.027,9900.0
2010-03-29 09:40:00,44.28,44.28,44.1,44.13,8900.0,32.0415,32.0415,31.9112,31.9329,8900.0
2010-03-29 09:45:00,44.18,44.23,44.04,44.07,9900.0,31.9691,32.0053,31.8678,31.8895,9900.0
2010-03-29 09:50:00,44.07,44.22,44.07,44.1,11700.0,31.8895,31.9981,31.8895,31.9112,11700.0
2010-03-29 09:55:00,44.09,44.14,44.01,44.02,9500.0,31.904,31.9402,31.8461,31.8533,9500.0
2010-03-29 10:00:00,44.04,44.05,43.95,44.03,25000.0,31.8678,31.875,31.8027,31.8606,25000.0
2010-03-29 10:05:00,44.0,44.08,44.0,44.05,14600.0,31.8389,31.8968,31.8389,31.875,14600.0
2010-03-29 10:10:00,44.07,44.14,44.06,44.12,18700.0,31.8895,31.9402,31.8823,31.9257,18700.0
2010-03-29 10:15:00,44.12,44.23,44.12,44.18,22100.0,31.9257,32.0053,31.9257,31.9691,22100.0
2010-03-29 10:20:00,44.17,44.18,44.11,44.11,14800.0,31.9619,31.9691,31.9185,31.9185,14800.0
2010-03-29 10:25:00,44.11,44.16,44.08,44.08,15700.0,31.9185,31.9546,31.8968,31.8968,15700.0
2010-03-29 10:30:00,44.08,44.1,44.0,44.07,28800.0,31.8968,31.9112,31.8389,31.8895,28800.0
2010-03-29 10:35:00,44.08,44.17,44.08,44.14,20600.0,31.8968,31.9619,31.8968,31.9402,20600.0
2010-03-29 10:40:00,44.14,44.16,44.11,44.13,25400.0,31.9402,31.9546,31.9185,31.9329,25400.0
2010-03-29 10:45:00,44.14,44.22,44.14,44.22,14300.0,31.9402,31.9981,31.9402,31.9981,14300.0
2010-03-29 10:50:00,44.22,44.28,44.22,44.27,20800.0,31.9981,32.0415,31.9981,32.0342,20800.0
2010-03-29 10:55:00,44.26,44.3,44.24,44.29,35900.0,32.027,32.056,32.0125,32.0487,35900.0
2010-03-29 11:00:00,44.3,44.36,44.3,44.31,25700.0,32.056,32.0994,32.056,32.0632,25700.0
2010-03-29 11:05:00,44.3,44.32,44.29,44.31,22400.0,32.056,32.0704,32.0487,32.0632,22400.0
2010-03-29 11:10:00,44.32,44.39,44.31,44.39,19800.0,32.0704,32.1211,32.0632,32.1211,19800.0
2010-03-29 11:15:00,44.4,44.41,44.38,44.39,11400.0,32.1283,32.1355,32.1138,32.1211,11400.0
2010-03-29 11:20:00,44.4,44.41,44.36,44.39,17700.0,32.1283,32.1355,32.0994,32.1211,17700.0
2010-03-29 11:25:00,44.4,44.41,44.39,44.4,22800.0,32.1283,32.1355,32.1211,32.1283,22800.0
2010-03-29 11:30:00,44.41,44.47,44.41,44.45,23000.0,32.1355,32.179,32.1355,32.1645,23000.0
2010-03-29 11:35:00,44.45,44.45,44.35,44.35,17400.0,32.1645,32.1645,32.0921,32.0921,17400.0
2010-03-29 11:40:00,44.35,44.36,44.3,44.36,8300.0,32.0921,32.0994,32.056,32.0994,8300.0
2010-03-29 11:45:00,44.37,44.37,44.35,44.35,7100.0,32.1066,32.1066,32.0921,32.0921,7100.0
2010-03-29 11:50:00,44.35,44.35,44.26,44.26,9300.0,32.0921,32.0921,32.027,32.027,9300.0
2010-03-29 11:55:00,44.28,44.31,44.26,44.3,13100.0,32.0415,32.0632,32.027,32.056,13100.0
2010-03-29 12:00:00,44.3,44.37,44.3,44.37,10300.0,32.056,32.1066,32.056,32.1066,10300.0
2010-03-29 12:05:00,44.38,44.42,44.37,44.41,17800.0,32.1138,32.1428,32.1066,32.1355,17800.0
2010-03-29 12:10:00,44.41,44.48,44.41,44.48,11200.0,32.1355,32.1862,32.1355,32.1862,11200.0
2010-03-29 12:15:00,44.48,44.5,44.48,44.49,11900.0,32.1862,32.2007,32.1862,32.1934,11900.0
2010-03-29 12:20:00,44.49,44.49,44.46,44.47,9700.0,32.1934,32.1934,32.1717,32.179,9700.0
2010-03-29 12:25:00,44.48,44.5,44.47,44.48,17300.0,32.1862,32.2007,32.179,32.1862,17300.0
2010-03-29 12:30:00,44.48,44.48,44.46,44.46,8000.0,32.1862,32.1862,32.1717,32.1717,8000.0
2010-03-29 12:35:00,44.46,44.47,44.43,44.43,7300.0,32.1717,32.179,32.15,32.15,7300.0
2010-03-29 12:40:00,44.44,44.44,44.38,44.39,17100.0,32.1573,32.1573,32.1138,32.1211,17100.0
2010-03-29 12:45:00,44.4,44.4,44.31,44.38,17500.0,32.1283,32.1283,32.0632,32.1138,17500.0
2010-03-29 12:50:00,44.38,44.43,44.35,44.42,15200.0,32.1138,32.15,32.0921,32.1428,15200.0
2010-03-29 12:55:00,44.42,44.42,44.36,44.37,12300.0,32.1428,32.1428,32.0994,32.1066,12300.0
2010-03-29 13:00:00,44.36,44.4,44.36,44.4,15100.0,32.0994,32.1283,32.0994,32.1283,15100.0
2010-03-29 13:05:00,44.4,44.41,44.37,44.38,9900.0,32.1283,32.1355,32.1066,32.1138,9900.0
2010-03-29 13:10:00,44.38,44.4,44.38,44.38,17100.0,32.1138,32.1283,32.1138,32.1138,17100.0
2010-03-29 13:15:00,44.37,44.37,44.34,44.35,13900.0,32.1066,32.1066,32.0849,32.0921,13900.0
2010-03-29 13:20:00,44.35,44.38,44.33,44.35,22800.0,32.0921,32.1138,32.0777,32.0921,22800.0
2010-03-29 13:25:00,44.35,44.38,44.35,44.36,7400.0,32.0921,32.1138,32.0921,32.0994,7400.0
2010-03-29 13:30:00,44.36,44.41,44.36,44.39,13500.0,32.0994,32.1355,32.0994,32.1211,13500.0
2010-03-29 13:35:00,44.39,44.39,44.36,44.37,8100.0,32.1211,32.1211,32.0994,32.1066,8100.0
2010-03-29 13:40:00,44.37,44.39,44.36,44.37,11700.0,32.1066,32.1211,32.0994,32.1066,11700.0
2010-03-29 13:45:00,44.37,44.42,44.36,44.41,10600.0,32.1066,32.1428,32.0994,32.1355,10600.0
2010-03-29 13:50:00,44.42,44.47,44.42,44.46,12300.0,32.1428,32.179,32.1428,32.1717,12300.0
2010-03-29 13:55:00,44.46,44.47,44.43,44.44,29300.0,32.1717,32.179,32.15,32.1573,29300.0
2010-03-29 14:00:00,44.44,44.44,44.43,44.44,8500.0,32.1573,32.1573,32.15,32.1573,8500.0
2010-03-29 14:05:00,44.44,44.47,44.43,44.44,14300.0,32.1573,32.179,32.15,32.1573,14300.0
2010-03-29 14:10:00,44.44,44.45,44.42,44.44,13800.0,32.1573,32.1645,32.1428,32.1573,13800.0
2010-03-29 14:15:00,44.43,44.45,44.38,44.43,16400.0,32.15,32.1645,32.1138,32.15,16400.0
2010-03-29 14:20:00,44.42,44.45,44.4,44.42,10100.0,32.1428,32.1645,32.1283,32.1428,10100.0
2010-03-29 14:25:00,44.43,44.43,44.35,44.43,27100.0,32.15,32.15,32.0921,32.15,27100.0
2010-03-29 14:30:00,44.42,44.44,44.39,44.41,30400.0,32.1428,32.1573,32.1211,32.1355,30400.0
2010-03-29 14:35:00,44.4,44.47,44.4,44.45,22800.0,32.1283,32.179,32.1283,32.1645,22800.0
2010-03-29 14:40:00,44.46,44.46,44.38,44.39,36500.0,32.1717,32.1717,32.1138,32.1211,36500.0
2010-03-29 14:45:00,44.39,44.43,44.38,44.41,25300.0,32.1211,32.15,32.1138,32.1355,25300.0
2010-03-29 14:50:00,44.41,44.42,44.39,44.41,17000.0,32.1355,32.1428,32.1211,32.1355,17000.0
2010-03-29 14:55:00,44.42,44.47,44.42,44.47,21700.0,32.1428,32.179,32.1428,32.179,21700.0
2010-03-29 15:00:00,44.47,44.49,44.47,44.47,13400.0,32.179,32.1934,32.179,32.179,13400.0
2010-03-29 15:05:00,44.48,44.53,44.48,44.52,28600.0,32.1862,32.2224,32.1862,32.2151,28600.0
2010-03-29 15:10:00,44.52,44.54,44.51,44.53,36700.0,32.2151,32.2296,32.2079,32.2224,36700.0
2010-03-29 15:15:00,44.53,44.55,44.49,44.55,22400.0,32.2224,32.2369,32.1934,32.2369,22400.0
2010-03-29 15:20:00,44.55,44.55,44.5,44.5,37100.0,32.2369,32.2369,32.2007,32.2007,37100.0
2010-03-29 15:25:00,44.5,44.54,44.48,44.48,50600.0,32.2007,32.2296,32.1862,32.1862,50600.0
2010-03-29 15:30:00,44.48,44.5,44.36,44.38,44100.0,32.1862,32.2007,32.0994,32.1138,44100.0
2010-03-29 15:35:00,44.37,44.43,44.34,44.41,50300.0,32.1066,32.15,32.0849,32.1355,50300.0
2010-03-29 15:40:00,44.42,44.47,44.41,44.47,53400.0,32.1428,32.179,32.1355,32.179,53400.0
2010-03-29 15:45:00,44.48,44.52,44.47,44.51,69700.0,32.1862,32.2151,32.179,32.2079,69700.0
2010-03-29 15:50:00,44.51,44.53,44.48,44.49,59000.0,32.2079,32.2224,32.1862,32.1934,59000.0
2010-03-29 15:55:00,44.5,44.5,44.47,44.49,68700.0,32.2007,32.2007,32.179,32.1934,68700.0
2010-03-30 09:30:00,44.5,44.73,44.34,44.67,47900.0,32.2007,32.3671,32.0849,32.3237,47900.0
2010-03-30 09:35:00,44.67,44.88,44.67,44.85,28400.0,32.3237,32.4756,32.3237,32.4539,28400.0
2010-03-30 09:40:00,44.83,44.87,44.75,44.79,24000.0,32.4395,32.4684,32.3816,32.4105,24000.0
2010-03-30 09:45:00,44.77,44.93,44.75,44.92,20900.0,32.396,32.5118,32.3816,32.5046,20900.0
2010-03-30 09:50:00,44.94,45.04,44.93,45.03,25400.0,32.5191,32.5914,32.5118,32.5842,25400.0
2010-03-30 09:55:00,45.03,45.15,45.01,45.06,27200.0,32.5842,32.671,32.5697,32.6059,27200.0
2010-03-30 10:00:00,45.05,45.2,45.0,45.15,23300.0,32.5987,32.7072,32.5625,32.671,23300.0
2010-03-30 10:05:00,45.13,45.13,45.0,45.0,29000.0,32.6565,32.6565,32.5625,32.5625,29000.0
2010-03-30 10:10:00,45.0,45.03,44.99,45.02,18100.0,32.5625,32.5842,32.5552,32.5769,18100.0
2010-03-30 10:15:00,45.02,45.05,44.99,45.0,19700.0,32.5769,32.5987,32.5552,32.5625,19700.0
2010-03-30 10:20:00,44.99,45.02,44.92,45.0,19400.0,32.5552,32.5769,32.5046,32.5625,19400.0
2010-03-30 10:25:00,44.99,45.02,44.95,45.01,25400.0,32.5552,32.5769,32.5263,32.5697,25400.0
2010-03-30 10:30:00,45.0,45.04,45.0,45.04,21700.0,32.5625,32.5914,32.5625,32.5914,21700.0
2010-03-30 10:35:00,45.04,45.05,45.0,45.01,16900.0,32.5914,32.5987,32.5625,32.5697,16900.0
2010-03-30 10:40:00,45.02,45.04,45.0,45.03,18700.0,32.5769,32.5914,32.5625,32.5842,18700.0
2010-03-30 10:45:00,45.02,45.04,45.0,45.02,19900.0,32.5769,32.5914,32.5625,32.5769,19900.0
2010-03-30 10:50:00,45.01,45.03,45.0,45.03,14600.0,32.5697,32.5842,32.5625,32.5842,14600.0
2010-03-30 10:55:00,45.02,45.04,45.0,45.01,18300.0,32.5769,32.5914,32.5625,32.5697,18300.0
2010-03-30 11:00:00,45.0,45.04,44.96,44.98,81200.0,32.5625,32.5914,32.5335,32.548,81200.0
2010-03-30 11:05:00,44.98,44.99,44.84,44.87,33800.0,32.548,32.5552,32.4467,32.4684,33800.0
2010-03-30 11:10:00,44.87,44.88,44.77,44.86,15700.0,32.4684,32.4756,32.396,32.4612,15700.0
2010-03-30 11:15:00,44.89,44.9,44.84,44.88,16900.0,32.4829,32.4901,32.4467,32.4756,16900.0
2010-03-30 11:20:00,44.89,44.91,44.84,44.87,31100.0,32.4829,32.4974,32.4467,32.4684,31100.0
2010-03-30 11:25:00,44.87,44.92,44.84,44.9,31800.0,32.4684,32.5046,32.4467,32.4901,31800.0
2010-03-30 11:30:00,44.91,44.92,44.86,44.86,13900.0,32.4974,32.5046,32.4612,32.4612,13900.0
2010-03-30 11:35:00,44.87,44.87,44.83,44.86,26600.0,32.4684,32.4684,32.4395,32.4612,26600.0
2010-03-30 11:40:00,44.86,44.94,44.85,44.94,11500.0,32.4612,32.5191,32.4539,32.5191,11500.0
2010-03-30 11:45:00,44.93,44.98,44.92,44.97,18800.0,32.5118,32.548,32.5046,32.5408,18800.0
2010-03-30 11:50:00,44.97,44.97,44.93,44.94,19500.0,32.5408,32.5408,32.5118,32.5191,19500.0
2010-03-30 11:55:00,44.92,44.95,44.9,44.95,7200.0,32.5046,32.5263,32.4901,32.5263,7200.0
2010-03-30 12:00:00,44.94,44.97,44.93,44.95,13900.0,32.5191,32.5408,32.5118,32.5263,13900.0
2010-03-30 12:05:00,44.94,44.99,44.94,44.95,18200.0,32.5191,32.5552,32.5191,32.5263,18200.0
2010-03-30 12:10:00,44.96,44.99,44.92,44.95,21800.0,32.5335,32.5552,32.5046,32.5263,21800.0
2010-03-30 12:15:00,44.96,44.98,44.92,44.92,11000.0,32.5335,32.548,32.5046,32.5046,11000.0
2010-03-30 12:20:00,44.92,45.0,44.92,45.0,43100.0,32.5046,32.5625,32.5046,32.5625,43100.0
2010-03-30 12:25:00,45.0,45.02,44.99,45.0,39200.0,32.5625,32.5769,32.5552,32.5625,39200.0
2010-03-30 12:30:00,45.0,45.01,44.98,45.0,12800.0,32.5625,32.5697,32.548,32.5625,12800.0
2010-03-30 12:35:00,45.0,45.01,44.98,44.99,17400.0,32.5625,32.5697,32.548,32.5552,17400.0
2010-03-30 12:40:00,44.98,45.03,44.98,45.03,18700.0,32.548,32.5842,32.548,32.5842,18700.0
2010-03-30 12:45:00,45.03,45.05,45.03,45.03,11900.0,32.5842,32.5987,32.5842,32.5842,11900.0
2010-03-30 12:50:00,45.03,45.09,45.03,45.09,18100.0,32.5842,32.6276,32.5842,32.6276,18100.0
2010-03-30 12:55:00,45.08,45.12,45.08,45.12,25200.0,32.6204,32.6493,32.6204,32.6493,25200.0
2010-03-30 13:00:00,45.12,45.12,45.04,45.04,16100.0,32.6493,32.6493,32.5914,32.5914,16100.0
2010-03-30 13:05:00,45.05,45.05,45.03,45.03,8300.0,32.5987,32.5987,32.5842,32.5842,8300.0
2010-03-30 13:10:00,45.03,45.09,45.03,45.09,13500.0,32.5842,32.6276,32.5842,32.6276,13500.0
2010-03-30 13:15:00,45.09,45.09,45.07,45.07,16500.0,32.6276,32.6276,32.6131,32.6131,16500.0
2010-03-30 13:20:00,45.06,45.06,45.0,45.0,35800.0,32.6059,32.6059,32.5625,32.5625,35800.0
2010-03-30 13:25:00,45.0,45.0,44.95,45.0,17700.0,32.5625,32.5625,32.5263,32.5625,17700.0
2010-03-30 13:30:00,45.0,45.04,44.99,45.03,24000.0,32.5625,32.5914,32.5552,32.5842,24000.0
2010-03-30 13:35:00,45.04,45.07,45.03,45.03,16600.0,32.5914,32.6131,32.5842,32.5842,16600.0
2010-03-30 13:40:00,45.03,45.06,45.02,45.05,19100.0,32.5842,32.6059,32.5769,32.5987,19100.0
2010-03-30 13:45:00,45.05,45.06,45.01,45.05,20000.0,32.5987,32.6059,32.5697,32.5987,20000.0
2010-03-30 13:50:00,45.06,45.06,45.04,45.05,12900.0,32.6059,32.6059,32.5914,32.5987,12900.0
2010-03-30 13:55:00,45.05,45.07,45.03,45.04,16100.0,32.5987,32.6131,32.5842,32.5914,16100.0
2010-03-30 14:00:00,45.04,45.07,45.04,45.05,10400.0,32.5914,32.6131,32.5914,32.5987,10400.0
2010-03-30 14:05:00,45.05,45.05,45.01,45.02,18400.0,32.5987,32.5987,32.5697,32.5769,18400.0
2010-03-30 14:10:00,45.02,45.03,45.01,45.01,7500.0,32.5769,32.5842,32.5697,32.5697,7500.0
2010-03-30 14:15:00,45.01,45.03,45.0,45.02,19600.0,32.5697,32.5842,32.5625,32.5769,19600.0
2010-03-30 14:20:00,45.01,45.03,45.01,45.02,16700.0,32.5697,32.5842,32.5697,32.5769,16700.0
2010-03-30 14:25:00,45.01,45.04,45.0,45.03,19900.0,32.5697,32.5914,32.5625,32.5842,19900.0
2010-03-30 14:30:00,45.02,45.14,45.02,45.14,15600.0,32.5769,32.6638,32.5769,32.6638,15600.0
2010-03-30 14:35:00,45.15,45.18,45.14,45.17,26600.0,32.671,32.6927,32.6638,32.6855,26600.0
2010-03-30 14:40:00,45.17,45.23,45.17,45.23,13000.0,32.6855,32.7289,32.6855,32.7289,13000.0
2010-03-30 14:45:00,45.22,45.24,45.22,45.24,10600.0,32.7217,32.7361,32.7217,32.7361,10600.0
2010-03-30 14:50:00,45.24,45.29,45.23,45.29,13100.0,32.7361,32.7723,32.7289,32.7723,13100.0
2010-03-30 14:55:00,45.28,45.34,45.25,45.25,17800.0,32.7651,32.8085,32.7434,32.7434,17800.0
2010-03-30 15:00:00,45.26,45.28,45.17,45.19,27600.0,32.7506,32.7651,32.6855,32.7,27600.0
2010-03-30 15:05:00,45.19,45.24,45.18,45.2,18600.0,32.7,32.7361,32.6927,32.7072,18600.0
2010-03-30 15:10:00,45.2,45.29,45.19,45.29,33300.0,32.7072,32.7723,32.7,32.7723,33300.0
2010-03-30 15:15:00,45.29,45.4,45.27,45.36,79100.0,32.7723,32.8519,32.7579,32.823,79100.0
2010-03-30 15:20:00,45.35,45.37,45.3,45.34,58500.0,32.8157,32.8302,32.7796,32.8085,58500.0
2010-03-30 15:25:00,45.33,45.37,45.33,45.36,44300.0,32.8013,32.8302,32.8013,32.823,44300.0
2010-03-30 15:30:00,45.37,45.45,45.35,45.4,64400.0,32.8302,32.8881,32.8157,32.8519,64400.0
2010-03-30 15:35:00,45.4,45.4,45.29,45.3,54800.0,32.8519,32.8519,32.7723,32.7796,54800.0
2010-03-30 15:40:00,45.29,45.36,45.29,45.33,60700.0,32.7723,32.823,32.7723,32.8013,60700.0
2010-03-30 15:45:00,45.32,45.33,45.21,45.25,154000.0,32.794,32.8013,32.7144,32.7434,154000.0
2010-03-30 15:50:00,45.25,45.29,45.22,45.29,104900.0,32.7434,32.7723,32.7217,32.7723,104900.0
2010-03-30 15:55:00,45.29,45.31,45.24,45.29,171000.0,32.7723,32.7868,32.7361,32.7723,171000.0
2010-03-31 09:30:00,45.04,45.12,44.92,45.1,43500.0,32.5914,32.6493,32.5046,32.6348,43500.0
2010-03-31 09:35:00,45.12,45.25,45.09,45.15,26100.0,32.6493,32.7434,32.6276,32.671,26100.0
2010-03-31 09:40:00,45.15,45.17,45.03,45.03,27700.0,32.671,32.6855,32.5842,32.5842,27700.0
2010-03-31 09:45:00,45.02,45.07,44.9,44.9,16200.0,32.5769,32.6131,32.4901,32.4901,16200.0
2010-03-31 09:50:00,44.9,45.07,44.9,45.05,19500.0,32.4901,32.6131,32.4901,32.5987,19500.0
2010-03-31 09:55:00,45.05,45.1,44.98,45.08,18400.0,32.5987,32.6348,32.548,32.6204,18400.0
2010-03-31 10:00:00,45.1,45.2,45.09,45.17,40900.0,32.6348,32.7072,32.6276,32.6855,40900.0
2010-03-31 10:05:00,45.17,45.26,45.15,45.25,35800.0,32.6855,32.7506,32.671,32.7434,35800.0
2010-03-31 10:10:00,45.24,45.27,45.19,45.26,31100.0,32.7361,32.7579,32.7,32.7506,31100.0
2010-03-31 10:15:00,45.25,45.38,45.25,45.37,49400.0,32.7434,32.8374,32.7434,32.8302,49400.0
2010-03-31 10:20:00,45.38,45.48,45.37,45.47,33500.0,32.8374,32.9098,32.8302,32.9026,33500.0
2010-03-31 10:25:00,45.46,45.62,45.45,45.59,81700.0,32.8953,33.0111,32.8881,32.9894,81700.0
2010-03-31 10:30:00,45.56,45.61,45.5,45.54,28200.0,32.9677,33.0039,32.9243,32.9532,28200.0
2010-03-31 10:35:00,45.55,45.58,45.53,45.57,10600.0,32.9605,32.9822,32.946,32.9749,10600.0
2010-03-31 10:40:00,45.55,45.63,45.53,45.53,34800.0,32.9605,33.0184,32.946,32.946,34800.0
2010-03-31 10:45:00,45.54,45.54,45.4,45.4,17300.0,32.9532,32.9532,32.8519,32.8519,17300.0
2010-03-31 10:50:00,45.4,45.41,45.33,45.33,13300.0,32.8519,32.8592,32.8013,32.8013,13300.0
2010-03-31 10:55:00,45.33,45.42,45.32,45.37,10900.0,32.8013,32.8664,32.794,32.8302,10900.0
2010-03-31 11:00:00,45.37,45.39,45.32,45.38,16600.0,32.8302,32.8447,32.794,32.8374,16600.0
2010-03-31 11:05:00,45.38,45.45,45.38,45.45,9700.0,32.8374,32.8881,32.8374,32.8881,9700.0
2010-03-31 11:10:00,45.47,45.51,45.43,45.46,12400.0,32.9026,32.9315,32.8736,32.8953,12400.0
2010-03-31 11:15:00,45.45,45.47,45.37,45.37,19300.0,32.8881,32.9026,32.8302,32.8302,19300.0
2010-03-31 11:20:00,45.37,45.4,45.33,45.4,5900.0,32.8302,32.8519,32.8013,32.8519,5900.0
2010-03-31 11:25:00,45.4,45.41,45.34,45.35,9800.0,32.8519,32.8592,32.8085,32.8157,9800.0
2010-03-31 11:30:00,45.35,45.4,45.34,45.39,9100.0,32.8157,32.8519,32.8085,32.8447,9100.0
2010-03-31 11:35:00,45.4,45.4,45.33,45.35,5900.0,32.8519,32.8519,32.8013,32.8157,5900.0
2010-03-31 11:40:00,45.35,45.43,45.35,45.37,11600.0,32.8157,32.8736,32.8157,32.8302,11600.0
2010-03-31 11:45:00,45.37,45.41,45.37,45.39,6500.0,32.8302,32.8592,32.8302,32.8447,6500.0
2010-03-31 11:50:00,45.39,45.45,45.39,45.42,7500.0,32.8447,32.8881,32.8447,32.8664,7500.0
2010-03-31 11:55:00,45.42,45.43,45.39,45.41,7800.0,32.8664,32.8736,32.8447,32.8592,7800.0
2010-03-31 12:00:00,45.42,45.42,45.35,45.36,5500.0,32.8664,32.8664,32.8157,32.823,5500.0
2010-03-31 12:05:00,45.37,45.39,45.37,45.39,5300.0,32.8302,32.8447,32.8302,32.8447,5300.0
2010-03-31 12:10:00,45.4,45.43,45.38,45.41,9000.0,32.8519,32.8736,32.8374,32.8592,9000.0
2010-03-31 12:15:00,45.42,45.48,45.42,45.46,10200.0,32.8664,32.9098,32.8664,32.8953,10200.0
2010-03-31 12:20:00,45.47,45.51,45.47,45.49,11600.0,32.9026,32.9315,32.9026,32.917,11600.0
2010-03-31 12:25:00,45.51,45.52,45.46,45.46,3700.0,32.9315,32.9388,32.8953,32.8953,3700.0
2010-03-31 12:30:00,45.46,45.46,45.42,45.46,7200.0,32.8953,32.8953,32.8664,32.8953,7200.0
2010-03-31 12:35:00,45.46,45.47,45.42,45.46,8100.0,32.8953,32.9026,32.8664,32.8953,8100.0
2010-03-31 12:40:00,45.46,45.46,45.41,45.41,4800.0,32.8953,32.8953,32.8592,32.8592,4800.0
2010-03-31 12:45:00,45.42,45.45,45.38,45.4,9300.0,32.8664,32.8881,32.8374,32.8519,9300.0
2010-03-31 12:50:00,45.41,45.41,45.39,45.39,3300.0,32.8592,32.8592,32.8447,32.8447,3300.0
2010-03-31 12:55:00,45.39,45.4,45.35,45.36,13600.0,32.8447,32.8519,32.8157,32.823,13600.0
2010-03-31 13:00:00,45.36,45.37,45.31,45.32,6200.0,32.823,32.8302,32.7868,32.794,6200.0
2010-03-31 13:05:00,45.33,45.35,45.32,45.34,9300.0,32.8013,32.8157,32.794,32.8085,9300.0
2010-03-31 13:10:00,45.34,45.39,45.34,45.38,4600.0,32.8085,32.8447,32.8085,32.8374,4600.0
2010-03-31 13:15:00,45.38,45.38,45.33,45.35,7100.0,32.8374,32.8374,32.8013,32.8157,7100.0
2010-03-31 13:20:00,45.33,45.33,45.29,45.31,7300.0,32.8013,32.8013,32.7723,32.7868,7300.0
2010-03-31 13:25:00,45.32,45.39,45.31,45.39,5600.0,32.794,32.8447,32.7868,32.8447,5600.0
2010-03-31 13:30:00,45.37,45.37,45.34,45.35,4700.0,32.8302,32.8302,32.8085,32.8157,4700.0
2010-03-31 13:35:00,45.35,45.37,45.33,45.34,7200.0,32.8157,32.8302,32.8013,32.8085,7200.0
2010-03-31 13:40:00,45.33,45.38,45.33,45.37,6800.0,32.8013,32.8374,32.8013,32.8302,6800.0
2010-03-31 13:45:00,45.36,45.39,45.36,45.39,4000.0,32.823,32.8447,32.823,32.8447,4000.0
2010-03-31 13:50:00,45.39,45.4,45.34,45.37,27100.0,32.8447,32.8519,32.8085,32.8302,27100.0
2010-03-31 13:55:00,45.38,45.39,45.36,45.36,10000.0,32.8374,32.8447,32.823,32.823,10000.0
2010-03-31 14:00:00,45.36,45.38,45.35,45.36,8900.0,32.823,32.8374,32.8157,32.823,8900.0
2010-03-31 14:05:00,45.36,45.44,45.36,45.4,9800.0,32.823,32.8809,32.823,32.8519,9800.0
2010-03-31 14:10:00,45.4,45.41,45.37,45.38,7600.0,32.8519,32.8592,32.8302,32.8374,7600.0
2010-03-31 14:15:00,45.38,45.38,45.33,45.35,18100.0,32.8374,32.8374,32.8013,32.8157,18100.0
2010-03-31 14:20:00,45.36,45.36,45.3,45.35,17100.0,32.823,32.823,32.7796,32.8157,17100.0
2010-03-31 14:25:00,45.36,45.41,45.36,45.37,8500.0,32.823,32.8592,32.823,32.8302,8500.0
2010-03-31 14:30:00,45.37,45.37,45.31,45.32,12200.0,32.8302,32.8302,32.7868,32.794,12200.0
2010-03-31 14:35:00,45.31,45.33,45.3,45.3,11800.0,32.7868,32.8013,32.7796,32.7796,11800.0
2010-03-31 14:40:00,45.3,45.31,45.24,45.24,15100.0,32.7796,32.7868,32.7361,32.7361,15100.0
2010-03-31 14:45:00,45.24,45.27,45.2,45.21,10400.0,32.7361,32.7579,32.7072,32.7144,10400.0
2010-03-31 14:50:00,45.2,45.24,45.17,45.18,14200.0,32.7072,32.7361,32.6855,32.6927,14200.0
2010-03-31 14:55:00,45.19,45.21,45.17,45.2,14100.0,32.7,32.7144,32.6855,32.7072,14100.0
2010-03-31 15:00:00,45.2,45.2,45.1,45.14,44400.0,32.7072,32.7072,32.6348,32.6638,44400.0
2010-03-31 15:05:00,45.13,45.18,45.11,45.17,17600.0,32.6565,32.6927,32.6421,32.6855,17600.0
2010-03-31 15:10:00,45.18,45.27,45.17,45.24,37900.0,32.6927,32.7579,32.6855,32.7361,37900.0
2010-03-31 15:15:00,45.25,45.29,45.2,45.24,43600.0,32.7434,32.7723,32.7072,32.7361,43600.0
2010-03-31 15:20:00,45.25,45.27,45.2,45.25,57100.0,32.7434,32.7579,32.7072,32.7434,57100.0
2010-03-31 15:25:00,45.26,45.33,45.23,45.31,85900.0,32.7506,32.8013,32.7289,32.7868,85900.0
2010-03-31 15:30:00,45.32,45.37,45.28,45.33,67900.0,32.794,32.8302,32.7651,32.8013,67900.0
2010-03-31 15:35:00,45.34,45.36,45.24,45.27,41700.0,32.8085,32.823,32.7361,32.7579,41700.0
2010-03-31 15:40:00,45.27,45.35,45.27,45.34,60200.0,32.7579,32.8157,32.7579,32.8085,60200.0
2010-03-31 15:45:00,45.35,45.35,45.23,45.25,105700.0,32.8157,32.8157,32.7289,32.7434,105700.0
2010-03-31 15:50:00,45.25,45.36,45.22,45.35,98800.0,32.7434,32.823,32.7217,32.8157,98800.0
2010-03-31 15:55:00,45.36,45.39,45.32,45.35,156100.0,32.823,32.8447,32.794,32.8157,156100.0
2010-04-01 09:30:00,45.91,45.91,45.58,45.65,50800.0,33.221,33.221,32.9822,33.0328,50800.0
2010-04-01 09:35:00,45.65,45.97,45.65,45.95,19800.0,33.0328,33.2644,33.0328,33.2499,19800.0
2010-04-01 09:40:00,45.94,45.97,45.93,45.97,13200.0,33.2427,33.2644,33.2354,33.2644,13200.0
2010-04-01 09:45:00,45.95,46.05,45.87,45.9,40700.0,33.2499,33.3223,33.192,33.2137,40700.0
2010-04-01 09:50:00,45.9,45.95,45.85,45.95,19500.0,33.2137,33.2499,33.1775,33.2499,19500.0
2010-04-01 09:55:00,45.95,45.99,45.77,45.77,59100.0,33.2499,33.2789,33.1197,33.1197,59100.0
2010-04-01 10:00:00,45.77,45.93,45.77,45.93,31000.0,33.1197,33.2354,33.1197,33.2354,31000.0
2010-04-01 10:05:00,45.93,45.99,45.93,45.97,26400.0,33.2354,33.2789,33.2354,33.2644,26400.0
2010-04-01 10:10:00,45.95,45.99,45.94,45.99,15000.0,33.2499,33.2789,33.2427,33.2789,15000.0
2010-04-01 10:15:00,45.99,46.0,45.96,45.98,18200.0,33.2789,33.2861,33.2571,33.2716,18200.0
2010-04-01 10:20:00,45.97,46.0,45.96,45.98,15500.0,33.2644,33.2861,33.2571,33.2716,15500.0
2010-04-01 10:25:00,45.98,46.0,45.94,46.0,32000.0,33.2716,33.2861,33.2427,33.2861,32000.0
2010-04-01 10:30:00,46.01,46.06,45.94,45.96,9700.0,33.2933,33.3295,33.2427,33.2571,9700.0
2010-04-01 10:35:00,45.94,45.98,45.93,45.98,16600.0,33.2427,33.2716,33.2354,33.2716,16600.0
2010-04-01 10:40:00,45.98,46.0,45.95,45.98,19100.0,33.2716,33.2861,33.2499,33.2716,19100.0
2010-04-01 10:45:00,45.98,45.98,45.9,45.9,12300.0,33.2716,33.2716,33.2137,33.2137,12300.0
2010-04-01 10:50:00,45.9,45.92,45.83,45.87,16000.0,33.2137,33.2282,33.1631,33.192,16000.0
2010-04-01 10:55:00,45.89,45.89,45.81,45.85,10900.0,33.2065,33.2065,33.1486,33.1775,10900.0
2010-04-01 11:00:00,45.86,45.86,45.76,45.79,31600.0,33.1848,33.1848,33.1124,33.1341,31600.0
2010-04-01 11:05:00,45.8,45.81,45.74,45.77,32400.0,33.1414,33.1486,33.0979,33.1197,32400.0
2010-04-01 11:10:00,45.77,45.77,45.65,45.65,45100.0,33.1197,33.1197,33.0328,33.0328,45100.0
2010-04-01 11:15:00,45.65,45.67,45.59,45.65,23000.0,33.0328,33.0473,32.9894,33.0328,23000.0
2010-04-01 11:20:00,45.64,45.64,45.56,45.59,16200.0,33.0256,33.0256,32.9677,32.9894,16200.0
2010-04-01 11:25:00,45.6,45.61,45.55,45.61,18900.0,32.9966,33.0039,32.9605,33.0039,18900.0
2010-04-01 11:30:00,45.6,45.64,45.6,45.63,13400.0,32.9966,33.0256,32.9966,33.0184,13400.0
2010-04-01 11:35:00,45.64,45.65,45.6,45.63,17800.0,33.0256,33.0328,32.9966,33.0184,17800.0
2010-04-01 11:40:00,45.62,45.65,45.59,45.6,11200.0,33.0111,33.0328,32.9894,32.9966,11200.0
2010-04-01 11:45:00,45.59,45.61,45.56,45.57,6700.0,32.9894,33.0039,32.9677,32.9749,6700.0
2010-04-01 11:50:00,45.57,45.66,45.57,45.66,8300.0,32.9749,33.0401,32.9749,33.0401,8300.0
2010-04-01 11:55:00,45.67,45.7,45.66,45.67,13100.0,33.0473,33.069,33.0401,33.0473,13100.0
2010-04-01 12:00:00,45.67,45.73,45.67,45.73,8300.0,33.0473,33.0907,33.0473,33.0907,8300.0
2010-04-01 12:05:00,45.74,45.81,45.73,45.8,10800.0,33.0979,33.1486,33.0907,33.1414,10800.0
2010-04-01 12:10:00,45.8,45.88,45.79,45.88,37900.0,33.1414,33.1993,33.1341,33.1993,37900.0
2010-04-01 12:15:00,45.88,45.9,45.81,45.81,20100.0,33.1993,33.2137,33.1486,33.1486,20100.0
2010-04-01 12:20:00,45.81,45.94,45.81,45.92,33200.0,33.1486,33.2427,33.1486,33.2282,33200.0
2010-04-01 12:25:00,45.92,46.03,45.9,46.03,44000.0,33.2282,33.3078,33.2137,33.3078,44000.0
2010-04-01 12:30:00,46.02,46.04,45.96,46.02,40700.0,33.3006,33.315,33.2571,33.3006,40700.0
2010-04-01 12:35:00,46.02,46.07,46.01,46.01,20100.0,33.3006,33.3367,33.2933,33.2933,20100.0
2010-04-01 12:40:00,46.03,46.03,45.96,46.0,22200.0,33.3078,33.3078,33.2571,33.2861,22200.0
2010-04-01 12:45:00,46.0,46.04,45.99,46.02,10500.0,33.2861,33.315,33.2789,33.3006,10500.0
2010-04-01 12:50:00,46.03,46.08,46.02,46.08,14700.0,33.3078,33.344,33.3006,33.344,14700.0
2010-04-01 12:55:00,46.07,46.08,45.98,45.99,23600.0,33.3367,33.344,33.2716,33.2789,23600.0
2010-04-01 13:00:00,45.97,46.01,45.91,45.92,32800.0,33.2644,33.2933,33.221,33.2282,32800.0
2010-04-01 13:05:00,45.92,45.93,45.88,45.93,14400.0,33.2282,33.2354,33.1993,33.2354,14400.0
2010-04-01 13:10:00,45.93,46.01,45.93,45.96,49000.0,33.2354,33.2933,33.2354,33.2571,49000.0
2010-04-01 13:15:00,45.96,45.97,45.94,45.94,9400.0,33.2571,33.2644,33.2427,33.2427,9400.0
2010-04-01 13:20:00,45.94,45.94,45.92,45.94,6800.0,33.2427,33.2427,33.2282,33.2427,6800.0
2010-04-01 13:25:00,45.93,46.03,45.93,45.97,17600.0,33.2354,33.3078,33.2354,33.2644,17600.0
2010-04-01 13:30:00,45.96,46.01,45.96,45.96,9500.0,33.2571,33.2933,33.2571,33.2571,9500.0
2010-04-01 13:35:00,45.96,45.98,45.92,45.98,16100.0,33.2571,33.2716,33.2282,33.2716,16100.0
2010-04-01 13:40:00,45.98,45.99,45.89,45.9,12700.0,33.2716,33.2789,33.2065,33.2137,12700.0
2010-04-01 13:45:00,45.91,45.91,45.81,45.84,17200.0,33.221,33.221,33.1486,33.1703,17200.0
2010-04-01 13:50:00,45.82,45.83,45.76,45.77,11400.0,33.1558,33.1631,33.1124,33.1197,11400.0
2010-04-01 13:55:00,45.76,45.84,45.76,45.84,7900.0,33.1124,33.1703,33.1124,33.1703,7900.0
2010-04-01 14:00:00,45.83,45.91,45.8,45.85,26600.0,33.1631,33.221,33.1414,33.1775,26600.0
2010-04-01 14:05:00,45.85,45.87,45.79,45.84,32000.0,33.1775,33.192,33.1341,33.1703,32000.0
2010-04-01 14:10:00,45.84,45.88,45.83,45.84,13100.0,33.1703,33.1993,33.1631,33.1703,13100.0
2010-04-01 14:15:00,45.84,45.88,45.81,45.87,12500.0,33.1703,33.1993,33.1486,33.192,12500.0
2010-04-01 14:20:00,45.87,45.88,45.84,45.84,15600.0,33.192,33.1993,33.1703,33.1703,15600.0
2010-04-01 14:25:00,45.84,45.87,45.83,45.84,29100.0,33.1703,33.192,33.1631,33.1703,29100.0
2010-04-01 14:30:00,45.84,45.87,45.81,45.83,33000.0,33.1703,33.192,33.1486,33.1631,33000.0
2010-04-01 14:35:00,45.81,45.85,45.8,45.8,27600.0,33.1486,33.1775,33.1414,33.1414,27600.0
2010-04-01 14:40:00,45.8,45.84,45.73,45.8,38600.0,33.1414,33.1703,33.0907,33.1414,38600.0
2010-04-01 14:45:00,45.79,45.83,45.76,45.82,34700.0,33.1341,33.1631,33.1124,33.1558,34700.0
2010-04-01 14:50:00,45.83,45.92,45.82,45.85,33000.0,33.1631,33.2282,33.1558,33.1775,33000.0
2010-04-01 14:55:00,45.85,45.88,45.83,45.87,17900.0,33.1775,33.1993,33.1631,33.192,17900.0
2010-04-01 15:00:00,45.87,45.88,45.84,45.84,20800.0,33.192,33.1993,33.1703,33.1703,20800.0
2010-04-01 15:05:00,45.83,45.85,45.82,45.82,25300.0,33.1631,33.1775,33.1558,33.1558,25300.0
2010-04-01 15:10:00,45.83,45.84,45.81,45.83,21800.0,33.1631,33.1703,33.1486,33.1631,21800.0
2010-04-01 15:15:00,45.84,45.88,45.83,45.86,26800.0,33.1703,33.1993,33.1631,33.1848,26800.0
2010-04-01 15:20:00,45.86,45.88,45.84,45.85,27300.0,33.1848,33.1993,33.1703,33.1775,27300.0
2010-04-01 15:25:00,45.85,45.97,45.85,45.95,102200.0,33.1775,33.2644,33.1775,33.2499,102200.0
2010-04-01 15:30:00,45.94,46.03,45.93,46.01,65500.0,33.2427,33.3078,33.2354,33.2933,65500.0
2010-04-01 15:35:00,46.01,46.01,45.94,45.97,40900.0,33.2933,33.2933,33.2427,33.2644,40900.0
2010-04-01 15:40:00,45.96,46.04,45.95,46.03,45100.0,33.2571,33.315,33.2499,33.3078,45100.0
2010-04-01 15:45:00,46.04,46.1,46.03,46.09,101300.0,33.315,33.3584,33.3078,33.3512,101300.0
2010-04-01 15:50:00,46.08,46.1,46.03,46.06,65400.0,33.344,33.3584,33.3078,33.3295,65400.0
2010-04-01 15:55:00,46.07,46.16,46.07,46.16,75200.0,33.3367,33.4019,33.3367,33.4019,75200.0
2010-04-05 09:30:00,46.18,46.3,45.82,46.12,69200.0,33.4163,33.5032,33.1558,33.3729,69200.0
2010-04-05 09:35:00,46.12,46.18,46.0,46.06,23200.0,33.3729,33.4163,33.2861,33.3295,23200.0
2010-04-05 09:40:00,46.07,46.16,46.05,46.13,25400.0,33.3367,33.4019,33.3223,33.3802,25400.0
2010-04-05 09:45:00,46.15,46.15,46.04,46.05,10200.0,33.3946,33.3946,33.315,33.3223,10200.0
2010-04-05 09:50:00,46.06,46.1,46.01,46.04,25800.0,33.3295,33.3584,33.2933,33.315,25800.0
2010-04-05 09:55:00,46.03,46.06,46.01,46.02,19500.0,33.3078,33.3295,33.2933,33.3006,19500.0
2010-04-05 10:00:00,46.02,46.09,45.98,45.99,15900.0,33.3006,33.3512,33.2716,33.2789,15900.0
2010-04-05 10:05:00,45.99,45.99,45.96,45.97,19300.0,33.2789,33.2789,33.2571,33.2644,19300.0
2010-04-05 10:10:00,45.96,46.07,45.96,46.05,16200.0,33.2571,33.3367,33.2571,33.3223,16200.0
2010-04-05 10:15:00,46.05,46.1,46.04,46.08,8100.0,33.3223,33.3584,33.315,33.344,8100.0
2010-04-05 10:20:00,46.08,46.11,46.05,46.06,12900.0,33.344,33.3657,33.3223,33.3295,12900.0
2010-04-05 10:25:00,46.06,46.07,46.05,46.05,8500.0,33.3295,33.3367,33.3223,33.3223,8500.0
2010-04-05 10:30:00,46.07,46.07,46.05,46.06,7300.0,33.3367,33.3367,33.3223,33.3295,7300.0
2010-04-05 10:35:00,46.05,46.15,46.04,46.09,41000.0,33.3223,33.3946,33.315,33.3512,41000.0
2010-04-05 10:40:00,46.08,46.18,46.06,46.17,26800.0,33.344,33.4163,33.3295,33.4091,26800.0
2010-04-05 10:45:00,46.18,46.18,46.1,46.1,14900.0,33.4163,33.4163,33.3584,33.3584,14900.0
2010-04-05 10:50:00,46.1,46.16,46.1,46.15,21800.0,33.3584,33.4019,33.3584,33.3946,21800.0
2010-04-05 10:55:00,46.15,46.19,46.12,46.13,24200.0,33.3946,33.4236,33.3729,33.3802,24200.0
2010-04-05 11:00:00,46.13,46.17,46.11,46.15,22400.0,33.3802,33.4091,33.3657,33.3946,22400.0
2010-04-05 11:05:00,46.15,46.17,46.14,46.16,14800.0,33.3946,33.4091,33.3874,33.4019,14800.0
2010-04-05 11:10:00,46.16,46.18,46.13,46.13,32000.0,33.4019,33.4163,33.3802,33.3802,32000.0
2010-04-05 11:15:00,46.14,46.14,46.05,46.05,24400.0,33.3874,33.3874,33.3223,33.3223,24400.0
2010-04-05 11:20:00,46.05,46.06,46.04,46.05,29500.0,33.3223,33.3295,33.315,33.3223,29500.0
2010-04-05 11:25:00,46.05,46.06,46.04,46.06,8700.0,33.3223,33.3295,33.315,33.3295,8700.0
2010-04-05 11:30:00,46.05,46.06,46.0,46.0,23500.0,33.3223,33.3295,33.2861,33.2861,23500.0
2010-04-05 11:35:00,45.99,46.01,45.97,45.97,21500.0,33.2789,33.2933,33.2644,33.2644,21500.0
2010-04-05 11:40:00,45.97,46.01,45.97,46.0,21900.0,33.2644,33.2933,33.2644,33.2861,21900.0
2010-04-05 11:45:00,46.0,46.09,46.0,46.09,17900.0,33.2861,33.3512,33.2861,33.3512,17900.0
2010-04-05 11:50:00,46.09,46.11,46.08,46.11,15900.0,33.3512,33.3657,33.344,33.3657,15900.0
2010-04-05 11:55:00,46.11,46.16,46.11,46.15,18600.0,33.3657,33.4019,33.3657,33.3946,18600.0
2010-04-05 12:00:00,46.15,46.16,46.14,46.15,22200.0,33.3946,33.4019,33.3874,33.3946,22200.0
2010-04-05 12:05:00,46.15,46.19,46.14,46.19,12800.0,33.3946,33.4236,33.3874,33.4236,12800.0
2010-04-05 12:10:00,46.19,46.19,46.15,46.17,6900.0,33.4236,33.4236,33.3946,33.4091,6900.0
2010-04-05 12:15:00,46.16,46.17,46.15,46.15,4300.0,33.4019,33.4091,33.3946,33.3946,4300.0
2010-04-05 12:20:00,46.16,46.2,46.15,46.19,36000.0,33.4019,33.4308,33.3946,33.4236,36000.0
2010-04-05 12:25:00,46.2,46.2,46.16,46.16,8800.0,33.4308,33.4308,33.4019,33.4019,8800.0
2010-04-05 12:30:00,46.16,46.25,46.15,46.22,32700.0,33.4019,33.467,33.3946,33.4453,32700.0
2010-04-05 12:35:00,46.22,46.26,46.19,46.26,21100.0,33.4453,33.4742,33.4236,33.4742,21100.0
2010-04-05 12:40:00,46.26,46.28,46.24,46.26,26000.0,33.4742,33.4887,33.4598,33.4742,26000.0
2010-04-05 12:45:00,46.26,46.27,46.24,46.25,32000.0,33.4742,33.4815,33.4598,33.467,32000.0
2010-04-05 12:50:00,46.25,46.27,46.25,46.25,10200.0,33.467,33.4815,33.467,33.467,10200.0
2010-04-05 12:55:00,46.26,46.26,46.24,46.25,23300.0,33.4742,33.4742,33.4598,33.467,23300.0
2010-04-05 13:00:00,46.26,46.34,46.25,46.33,40400.0,33.4742,33.5321,33.467,33.5249,40400.0
2010-04-05 13:05:00,46.33,46.38,46.3,46.3,32100.0,33.5249,33.5611,33.5032,33.5032,32100.0
2010-04-05 13:10:00,46.31,46.36,46.28,46.36,25300.0,33.5104,33.5466,33.4887,33.5466,25300.0
2010-04-05 13:15:00,46.35,46.42,46.34,46.42,17100.0,33.5394,33.59,33.5321,33.59,17100.0
2010-04-05 13:20:00,46.42,46.43,46.38,46.43,21000.0,33.59,33.5972,33.5611,33.5972,21000.0
2010-04-05 13:25:00,46.43,46.43,46.37,46.38,29900.0,33.5972,33.5972,33.5538,33.5611,29900.0
2010-04-05 13:30:00,46.38,46.42,46.38,46.41,17900.0,33.5611,33.59,33.5611,33.5828,17900.0
2010-04-05 13:35:00,46.41,46.41,46.32,46.33,35000.0,33.5828,33.5828,33.5176,33.5249,35000.0
2010-04-05 13:40:00,46.33,46.42,46.33,46.33,44700.0,33.5249,33.59,33.5249,33.5249,44700.0
2010-04-05 13:45:00,46.33,46.39,46.33,46.39,25400.0,33.5249,33.5683,33.5249,33.5683,25400.0
2010-04-05 13:50:00,46.39,46.49,46.39,46.49,32300.0,33.5683,33.6407,33.5683,33.6407,32300.0
2010-04-05 13:55:00,46.49,46.5,46.45,46.46,19500.0,33.6407,33.6479,33.6117,33.6189,19500.0
2010-04-05 14:00:00,46.46,46.46,46.42,46.43,39900.0,33.6189,33.6189,33.59,33.5972,39900.0
2010-04-05 14:05:00,46.42,46.52,46.42,46.51,56600.0,33.59,33.6624,33.59,33.6551,56600.0
2010-04-05 14:10:00,46.51,46.57,46.49,46.56,43100.0,33.6551,33.6985,33.6407,33.6913,43100.0
2010-04-05 14:15:00,46.57,46.6,46.55,46.59,26400.0,33.6985,33.7203,33.6841,33.713,26400.0
2010-04-05 14:20:00,46.59,46.59,46.52,46.54,28300.0,33.713,33.713,33.6624,33.6768,28300.0
2010-04-05 14:25:00,46.54,46.54,46.46,46.5,50500.0,33.6768,33.6768,33.6189,33.6479,50500.0
2010-04-05 14:30:00,46.5,46.53,46.46,46.46,38200.0,33.6479,33.6696,33.6189,33.6189,38200.0
2010-04-05 14:35:00,46.46,46.47,46.31,46.34,103200.0,33.6189,33.6262,33.5104,33.5321,103200.0
2010-04-05 14:40:00,46.33,46.35,46.25,46.26,79500.0,33.5249,33.5394,33.467,33.4742,79500.0
2010-04-05 14:45:00,46.26,46.29,46.26,46.26,20000.0,33.4742,33.4959,33.4742,33.4742,20000.0
2010-04-05 14:50:00,46.27,46.28,46.24,46.26,56200.0,33.4815,33.4887,33.4598,33.4742,56200.0
2010-04-05 14:55:00,46.25,46.28,46.16,46.17,74700.0,33.467,33.4887,33.4019,33.4091,74700.0
2010-04-05 15:00:00,46.17,46.23,46.17,46.22,20000.0,33.4091,33.4525,33.4091,33.4453,20000.0
2010-04-05 15:05:00,46.23,46.23,46.17,46.17,33000.0,33.4525,33.4525,33.4091,33.4091,33000.0
2010-04-05 15:10:00,46.17,46.22,46.17,46.2,40700.0,33.4091,33.4453,33.4091,33.4308,40700.0
2010-04-05 15:15:00,46.21,46.22,46.2,46.22,32100.0,33.438,33.4453,33.4308,33.4453,32100.0
2010-04-05 15:20:00,46.22,46.23,46.21,46.22,26200.0,33.4453,33.4525,33.438,33.4453,26200.0
2010-04-05 15:25:00,46.23,46.24,46.21,46.22,66500.0,33.4525,33.4598,33.438,33.4453,66500.0
2010-04-05 15:30:00,46.21,46.22,46.14,46.15,37200.0,33.438,33.4453,33.3874,33.3946,37200.0
2010-04-05 15:35:00,46.15,46.15,46.06,46.06,102000.0,33.3946,33.3946,33.3295,33.3295,102000.0
2010-04-05 15:40:00,46.06,46.07,46.0,46.01,136600.0,33.3295,33.3367,33.2861,33.2933,136600.0
2010-04-05 15:45:00,46.01,46.21,46.01,46.19,147200.0,33.2933,33.438,33.2933,33.4236,147200.0
2010-04-05 15:50:00,46.19,46.21,46.13,46.13,168900.0,33.4236,33.438,33.3802,33.3802,168900.0
2010-04-05 15:55:00,46.13,46.23,46.13,46.22,99100.0,33.3802,33.4525,33.3802,33.4453,99100.0
2010-04-06 09:30:00,46.02,46.02,45.74,45.94,34600.0,33.3006,33.3006,33.0979,33.2427,34600.0
2010-04-06 09:35:00,45.96,46.04,45.78,45.78,18600.0,33.2571,33.315,33.1269,33.1269,18600.0
2010-04-06 09:40:00,45.78,45.78,45.7,45.72,13900.0,33.1269,33.1269,33.069,33.0835,13900.0
2010-04-06 09:45:00,45.73,45.73,45.6,45.66,24000.0,33.0907,33.0907,32.9966,33.0401,24000.0
2010-04-06 09:50:00,45.66,45.66,45.58,45.66,19500.0,33.0401,33.0401,32.9822,33.0401,19500.0
2010-04-06 09:55:00,45.65,45.66,45.59,45.59,5700.0,33.0328,33.0401,32.9894,32.9894,5700.0
2010-04-06 10:00:00,45.59,45.65,45.55,45.63,21800.0,32.9894,33.0328,32.9605,33.0184,21800.0
2010-04-06 10:05:00,45.63,45.71,45.63,45.67,21100.0,33.0184,33.0762,33.0184,33.0473,21100.0
2010-04-06 10:10:00,45.66,45.8,45.66,45.73,81400.0,33.0401,33.1414,33.0401,33.0907,81400.0
2010-04-06 10:15:00,45.73,45.78,45.72,45.73,23400.0,33.0907,33.1269,33.0835,33.0907,23400.0
2010-04-06 10:20:00,45.75,45.75,45.68,45.72,39900.0,33.1052,33.1052,33.0545,33.0835,39900.0
2010-04-06 10:25:00,45.71,45.77,45.69,45.77,20300.0,33.0762,33.1197,33.0618,33.1197,20300.0
2010-04-06 10:30:00,45.77,45.9,45.77,45.89,59700.0,33.1197,33.2137,33.1197,33.2065,59700.0
2010-04-06 10:35:00,45.9,45.91,45.87,45.87,52200.0,33.2137,33.221,33.192,33.192,52200.0
2010-04-06 10:40:00,45.87,45.88,45.79,45.83,57700.0,33.192,33.1993,33.1341,33.1631,57700.0
2010-04-06 10:45:00,45.82,45.83,45.72,45.73,38300.0,33.1558,33.1631,33.0835,33.0907,38300.0
2010-04-06 10:50:00,45.74,45.74,45.66,45.66,32400.0,33.0979,33.0979,33.0401,33.0401,32400.0
2010-04-06 10:55:00,45.66,45.68,45.65,45.67,35400.0,33.0401,33.0545,33.0328,33.0473,35400.0
2010-04-06 11:00:00,45.68,45.68,45.62,45.62,44600.0,33.0545,33.0545,33.0111,33.0111,44600.0
2010-04-06 11:05:00,45.62,45.63,45.56,45.57,26500.0,33.0111,33.0184,32.9677,32.9749,26500.0
2010-04-06 11:10:00,45.57,45.58,45.55,45.56,28500.0,32.9749,32.9822,32.9605,32.9677,28500.0
2010-04-06 11:15:00,45.56,45.61,45.56,45.61,19000.0,32.9677,33.0039,32.9677,33.0039,19000.0
2010-04-06 11:20:00,45.6,45.62,45.57,45.6,43300.0,32.9966,33.0111,32.9749,32.9966,43300.0
2010-04-06 11:25:00,45.6,45.66,45.59,45.65,51100.0,32.9966,33.0401,32.9894,33.0328,51100.0
2010-04-06 11:30:00,45.65,45.73,45.63,45.73,26100.0,33.0328,33.0907,33.0184,33.0907,26100.0
2010-04-06 11:35:00,45.72,45.77,45.71,45.72,27400.0,33.0835,33.1197,33.0762,33.0835,27400.0
2010-04-06 11:40:00,45.72,45.79,45.72,45.76,20700.0,33.0835,33.1341,33.0835,33.1124,20700.0
2010-04-06 11:45:00,45.76,45.84,45.76,45.8,18000.0,33.1124,33.1703,33.1124,33.1414,18000.0
2010-04-06 11:50:00,45.81,45.87,45.79,45.79,15800.0,33.1486,33.192,33.1341,33.1341,15800.0
2010-04-06 11:55:00,45.78,45.81,45.76,45.81,16800.0,33.1269,33.1486,33.1124,33.1486,16800.0
2010-04-06 12:00:00,45.82,45.89,45.81,45.87,19700.0,33.1558,33.2065,33.1486,33.192,19700.0
2010-04-06 12:05:00,45.87,45.88,45.84,45.88,123600.0,33.192,33.1993,33.1703,33.1993,123600.0
2010-04-06 12:10:00,45.88,45.9,45.86,45.87,40100.0,33.1993,33.2137,33.1848,33.192,40100.0
2010-04-06 12:15:00,45.87,45.89,45.86,45.87,9600.0,33.192,33.2065,33.1848,33.192,9600.0
2010-04-06 12:20:00,45.86,45.86,45.8,45.8,55400.0,33.1848,33.1848,33.1414,33.1414,55400.0
2010-04-06 12:25:00,45.81,45.81,45.72,45.72,26600.0,33.1486,33.1486,33.0835,33.0835,26600.0
2010-04-06 12:30:00,45.72,45.74,45.68,45.68,23700.0,33.0835,33.0979,33.0545,33.0545,23700.0
2010-04-06 12:35:00,45.68,45.68,45.63,45.65,36500.0,33.0545,33.0545,33.0184,33.0328,36500.0
2010-04-06 12:40:00,45.65,45.68,45.65,45.66,21900.0,33.0328,33.0545,33.0328,33.0401,21900.0
2010-04-06 12:45:00,45.65,45.7,45.65,45.66,10500.0,33.0328,33.069,33.0328,33.0401,10500.0
2010-04-06 12:50:00,45.66,45.67,45.64,45.65,11000.0,33.0401,33.0473,33.0256,33.0328,11000.0
2010-04-06 12:55:00,45.64,45.66,45.64,45.65,17400.0,33.0256,33.0401,33.0256,33.0328,17400.0
2010-04-06 13:00:00,45.65,45.72,45.65,45.7,11400.0,33.0328,33.0835,33.0328,33.069,11400.0
2010-04-06 13:05:00,45.7,45.71,45.69,45.71,8700.0,33.069,33.0762,33.0618,33.0762,8700.0
2010-04-06 13:10:00,45.7,45.72,45.68,45.68,11900.0,33.069,33.0835,33.0545,33.0545,11900.0
2010-04-06 13:15:00,45.67,45.67,45.64,45.64,5800.0,33.0473,33.0473,33.0256,33.0256,5800.0
2010-04-06 13:20:00,45.65,45.67,45.65,45.66,26000.0,33.0328,33.0473,33.0328,33.0401,26000.0
2010-04-06 13:25:00,45.67,45.71,45.67,45.68,7600.0,33.0473,33.0762,33.0473,33.0545,7600.0
2010-04-06 13:30:00,45.69,45.7,45.65,45.66,13800.0,33.0618,33.069,33.0328,33.0401,13800.0
2010-04-06 13:35:00,45.65,45.67,45.64,45.64,15400.0,33.0328,33.0473,33.0256,33.0256,15400.0
2010-04-06 13:40:00,45.65,45.71,45.65,45.71,15400.0,33.0328,33.0762,33.0328,33.0762,15400.0
2010-04-06 13:45:00,45.71,45.72,45.67,45.7,12700.0,33.0762,33.0835,33.0473,33.069,12700.0
2010-04-06 13:50:00,45.7,45.74,45.69,45.72,14400.0,33.069,33.0979,33.0618,33.0835,14400.0
2010-04-06 13:55:00,45.73,45.73,45.69,45.69,12300.0,33.0907,33.0907,33.0618,33.0618,12300.0
2010-04-06 14:00:00,45.69,45.74,45.66,45.73,34200.0,33.0618,33.0979,33.0401,33.0907,34200.0
2010-04-06 14:05:00,45.74,45.79,45.72,45.79,30600.0,33.0979,33.1341,33.0835,33.1341,30600.0
2010-04-06 14:10:00,45.79,45.84,45.78,45.83,83400.0,33.1341,33.1703,33.1269,33.1631,83400.0
2010-04-06 14:15:00,45.83,45.89,45.83,45.88,13600.0,33.1631,33.2065,33.1631,33.1993,13600.0
2010-04-06 14:20:00,45.89,45.9,45.85,45.86,25000.0,33.2065,33.2137,33.1775,33.1848,25000.0
2010-04-06 14:25:00,45.85,45.88,45.85,45.86,22400.0,33.1775,33.1993,33.1775,33.1848,22400.0
2010-04-06 14:30:00,45.87,45.9,45.87,45.89,22600.0,33.192,33.2137,33.192,33.2065,22600.0
2010-04-06 14:35:00,45.9,45.99,45.89,45.99,24200.0,33.2137,33.2789,33.2065,33.2789,24200.0
2010-04-06 14:40:00,45.99,46.01,45.89,45.9,77400.0,33.2789,33.2933,33.2065,33.2137,77400.0
2010-04-06 14:45:00,45.91,45.91,45.87,45.89,27000.0,33.221,33.221,33.192,33.2065,27000.0
2010-04-06 14:50:00,45.9,45.95,45.89,45.94,35800.0,33.2137,33.2499,33.2065,33.2427,35800.0
2010-04-06 14:55:00,45.94,45.97,45.93,45.94,22500.0,33.2427,33.2644,33.2354,33.2427,22500.0
2010-04-06 15:00:00,45.95,46.0,45.94,45.98,55400.0,33.2499,33.2861,33.2427,33.2716,55400.0
2010-04-06 15:05:00,45.98,45.99,45.95,45.97,75800.0,33.2716,33.2789,33.2499,33.2644,75800.0
2010-04-06 15:10:00,45.98,46.0,45.97,46.0,42000.0,33.2716,33.2861,33.2644,33.2861,42000.0
2010-04-06 15:15:00,45.99,46.09,45.99,46.05,58600.0,33.2789,33.3512,33.2789,33.3223,58600.0
2010-04-06 15:20:00,46.05,46.08,45.99,45.99,27200.0,33.3223,33.344,33.2789,33.2789,27200.0
2010-04-06 15:25:00,45.99,46.0,45.93,45.93,25600.0,33.2789,33.2861,33.2354,33.2354,25600.0
2010-04-06 15:30:00,45.92,45.93,45.87,45.88,51900.0,33.2282,33.2354,33.192,33.1993,51900.0
2010-04-06 15:35:00,45.88,45.91,45.86,45.9,67300.0,33.1993,33.221,33.1848,33.2137,67300.0
2010-04-06 15:40:00,45.89,45.95,45.89,45.94,58700.0,33.2065,33.2499,33.2065,33.2427,58700.0
2010-04-06 15:45:00,45.94,45.96,45.92,45.95,83900.0,33.2427,33.2571,33.2282,33.2499,83900.0
2010-04-06 15:50:00,45.95,46.01,45.93,46.01,101700.0,33.2499,33.2933,33.2354,33.2933,101700.0
2010-04-06 15:55:00,46.01,46.01,45.95,45.96,156600.0,33.2933,33.2933,33.2499,33.2571,156600.0
2010-04-07 09:30:00,45.73,45.84,45.73,45.78,35300.0,33.0907,33.1703,33.0907,33.1269,35300.0
2010-04-07 09:35:00,45.78,45.89,45.71,45.86,19500.0,33.1269,33.2065,33.0762,33.1848,19500.0
2010-04-07 09:40:00,45.88,45.97,45.82,45.89,17900.0,33.1993,33.2644,33.1558,33.2065,17900.0
2010-04-07 09:45:00,45.93,45.93,45.76,45.8,18800.0,33.2354,33.2354,33.1124,33.1414,18800.0
2010-04-07 09:50:00,45.8,45.8,45.69,45.75,14200.0,33.1414,33.1414,33.0618,33.1052,14200.0
2010-04-07 09:55:00,45.76,45.77,45.67,45.7,33900.0,33.1124,33.1197,33.0473,33.069,33900.0
2010-04-07 10:00:00,45.7,45.74,45.64,45.64,33800.0,33.069,33.0979,33.0256,33.0256,33800.0
2010-04-07 10:05:00,45.66,45.71,45.64,45.64,25800.0,33.0401,33.0762,33.0256,33.0256,25800.0
2010-04-07 10:10:00,45.65,45.65,45.56,45.61,33800.0,33.0328,33.0328,32.9677,33.0039,33800.0
2010-04-07 10:15:00,45.61,45.78,45.56,45.76,65300.0,33.0039,33.1269,32.9677,33.1124,65300.0
2010-04-07 10:20:00,45.77,45.78,45.52,45.53,27500.0,33.1197,33.1269,32.9388,32.946,27500.0
2010-04-07 10:25:00,45.53,45.68,45.53,45.63,52900.0,32.946,33.0545,32.946,33.0184,52900.0
2010-04-07 10:30:00,45.63,45.64,45.59,45.6,26800.0,33.0184,33.0256,32.9894,32.9966,26800.0
2010-04-07 10:35:00,45.61,45.65,45.6,45.61,17000.0,33.0039,33.0328,32.9966,33.0039,17000.0
2010-04-07 10:40:00,45.61,45.62,45.48,45.56,50200.0,33.0039,33.0111,32.9098,32.9677,50200.0
2010-04-07 10:45:00,45.56,45.6,45.49,45.6,37300.0,32.9677,32.9966,32.917,32.9966,37300.0
2010-04-07 10:50:00,45.59,45.67,45.59,45.6,44200.0,32.9894,33.0473,32.9894,32.9966,44200.0
2010-04-07 10:55:00,45.6,45.65,45.58,45.65,49800.0,32.9966,33.0328,32.9822,33.0328,49800.0
2010-04-07 11:00:00,45.65,45.65,45.55,45.64,28100.0,33.0328,33.0328,32.9605,33.0256,28100.0
2010-04-07 11:05:00,45.64,45.72,45.61,45.72,20000.0,33.0256,33.0835,33.0039,33.0835,20000.0
2010-04-07 11:10:00,45.72,45.76,45.7,45.76,15000.0,33.0835,33.1124,33.069,33.1124,15000.0
2010-04-07 11:15:00,45.77,45.82,45.76,45.82,16600.0,33.1197,33.1558,33.1124,33.1558,16600.0
2010-04-07 11:20:00,45.82,45.82,45.75,45.76,63100.0,33.1558,33.1558,33.1052,33.1124,63100.0
2010-04-07 11:25:00,45.76,45.82,45.73,45.82,11600.0,33.1124,33.1558,33.0907,33.1558,11600.0
2010-04-07 11:30:00,45.82,45.83,45.72,45.74,27800.0,33.1558,33.1631,33.0835,33.0979,27800.0
2010-04-07 11:35:00,45.73,45.83,45.72,45.8,35200.0,33.0907,33.1631,33.0835,33.1414,35200.0
2010-04-07 11:40:00,45.79,45.83,45.78,45.82,15600.0,33.1341,33.1631,33.1269,33.1558,15600.0
2010-04-07 11:45:00,45.82,45.83,45.77,45.78,19400.0,33.1558,33.1631,33.1197,33.1269,19400.0
2010-04-07 11:50:00,45.79,45.9,45.79,45.9,10400.0,33.1341,33.2137,33.1341,33.2137,10400.0
2010-04-07 11:55:00,45.9,45.92,45.83,45.84,37900.0,33.2137,33.2282,33.1631,33.1703,37900.0
2010-04-07 12:00:00,45.83,45.88,45.82,45.82,28300.0,33.1631,33.1993,33.1558,33.1558,28300.0
2010-04-07 12:05:00,45.83,45.9,45.83,45.89,44000.0,33.1631,33.2137,33.1631,33.2065,44000.0
2010-04-07 12:10:00,45.9,45.92,45.82,45.85,69000.0,33.2137,33.2282,33.1558,33.1775,69000.0
2010-04-07 12:15:00,45.85,45.93,45.83,45.88,79300.0,33.1775,33.2354,33.1631,33.1993,79300.0
2010-04-07 12:20:00,45.89,45.92,45.84,45.84,33400.0,33.2065,33.2282,33.1703,33.1703,33400.0
2010-04-07 12:25:00,45.82,45.83,45.77,45.78,16700.0,33.1558,33.1631,33.1197,33.1269,16700.0
2010-04-07 12:30:00,45.78,45.81,45.76,45.77,37000.0,33.1269,33.1486,33.1124,33.1197,37000.0
2010-04-07 12:35:00,45.78,45.81,45.72,45.79,32300.0,33.1269,33.1486,33.0835,33.1341,32300.0
2010-04-07 12:40:00,45.8,45.81,45.72,45.73,31900.0,33.1414,33.1486,33.0835,33.0907,31900.0
2010-04-07 12:45:00,45.74,45.76,45.71,45.71,101400.0,33.0979,33.1124,33.0762,33.0762,101400.0
2010-04-07 12:50:00,45.7,45.74,45.67,45.7,13900.0,33.069,33.0979,33.0473,33.069,13900.0
2010-04-07 12:55:00,45.71,45.71,45.67,45.71,3700.0,33.0762,33.0762,33.0473,33.0762,3700.0
2010-04-07 13:00:00,45.72,45.8,45.7,45.77,28100.0,33.0835,33.1414,33.069,33.1197,28100.0
2010-04-07 13:05:00,45.76,45.81,45.73,45.74,17200.0,33.1124,33.1486,33.0907,33.0979,17200.0
2010-04-07 13:10:00,45.74,45.82,45.74,45.79,102700.0,33.0979,33.1558,33.0979,33.1341,102700.0
2010-04-07 13:15:00,45.79,45.81,45.76,45.8,29900.0,33.1341,33.1486,33.1124,33.1414,29900.0
2010-04-07 13:20:00,45.81,45.82,45.79,45.8,24400.0,33.1486,33.1558,33.1341,33.1414,24400.0
2010-04-07 13:25:00,45.8,45.82,45.78,45.8,14200.0,33.1414,33.1558,33.1269,33.1414,14200.0
2010-04-07 13:30:00,45.79,45.79,45.75,45.76,5500.0,33.1341,33.1341,33.1052,33.1124,5500.0
2010-04-07 13:35:00,45.75,45.77,45.71,45.72,13900.0,33.1052,33.1197,33.0762,33.0835,13900.0
2010-04-07 13:40:00,45.73,45.76,45.67,45.71,15700.0,33.0907,33.1124,33.0473,33.0762,15700.0
2010-04-07 13:45:00,45.71,45.71,45.65,45.69,60400.0,33.0762,33.0762,33.0328,33.0618,60400.0
2010-04-07 13:50:00,45.68,45.71,45.67,45.7,9500.0,33.0545,33.0762,33.0473,33.069,9500.0
2010-04-07 13:55:00,45.69,45.72,45.65,45.7,28400.0,33.0618,33.0835,33.0328,33.069,28400.0
2010-04-07 14:00:00,45.69,45.69,45.6,45.62,19800.0,33.0618,33.0618,32.9966,33.0111,19800.0
2010-04-07 14:05:00,45.63,45.68,45.62,45.66,11400.0,33.0184,33.0545,33.0111,33.0401,11400.0
2010-04-07 14:10:00,45.67,45.68,45.61,45.61,12200.0,33.0473,33.0545,33.0039,33.0039,12200.0
2010-04-07 14:15:00,45.61,45.61,45.53,45.53,24800.0,33.0039,33.0039,32.946,32.946,24800.0
2010-04-07 14:20:00,45.54,45.56,45.49,45.5,18900.0,32.9532,32.9677,32.917,32.9243,18900.0
2010-04-07 14:25:00,45.5,45.52,45.44,45.48,63000.0,32.9243,32.9388,32.8809,32.9098,63000.0
2010-04-07 14:30:00,45.48,45.48,45.39,45.44,142800.0,32.9098,32.9098,32.8447,32.8809,142800.0
2010-04-07 14:35:00,45.44,45.5,45.43,45.49,40600.0,32.8809,32.9243,32.8736,32.917,40600.0
2010-04-07 14:40:00,45.49,45.51,45.39,45.46,24300.0,32.917,32.9315,32.8447,32.8953,24300.0
2010-04-07 14:45:00,45.47,45.52,45.41,45.41,26700.0,32.9026,32.9388,32.8592,32.8592,26700.0
2010-04-07 14:50:00,45.4,45.49,45.4,45.48,18800.0,32.8519,32.917,32.8519,32.9098,18800.0
2010-04-07 14:55:00,45.47,45.47,45.4,45.44,38500.0,32.9026,32.9026,32.8519,32.8809,38500.0
2010-04-07 15:00:00,45.44,45.44,45.25,45.35,62000.0,32.8809,32.8809,32.7434,32.8157,62000.0
2010-04-07 15:05:00,45.35,45.35,45.17,45.19,59900.0,32.8157,32.8157,32.6855,32.7,59900.0
2010-04-07 15:10:00,45.19,45.19,45.08,45.12,35000.0,32.7,32.7,32.6204,32.6493,35000.0
2010-04-07 15:15:00,45.12,45.2,45.06,45.18,36300.0,32.6493,32.7072,32.6059,32.6927,36300.0
2010-04-07 15:20:00,45.17,45.19,45.07,45.07,42600.0,32.6855,32.7,32.6131,32.6131,42600.0
2010-04-07 15:25:00,45.08,45.12,45.05,45.09,31300.0,32.6204,32.6493,32.5987,32.6276,31300.0
2010-04-07 15:30:00,45.09,45.19,45.07,45.14,48600.0,32.6276,32.7,32.6131,32.6638,48600.0
2010-04-07 15:35:00,45.15,45.22,45.12,45.17,64000.0,32.671,32.7217,32.6493,32.6855,64000.0
2010-04-07 15:40:00,45.17,45.21,45.15,45.18,68100.0,32.6855,32.7144,32.671,32.6927,68100.0
2010-04-07 15:45:00,45.17,45.3,45.17,45.26,155900.0,32.6855,32.7796,32.6855,32.7506,155900.0
2010-04-07 15:50:00,45.27,45.35,45.26,45.28,146800.0,32.7579,32.8157,32.7506,32.7651,146800.0
2010-04-07 15:55:00,45.28,45.38,45.24,45.27,226000.0,32.7651,32.8374,32.7361,32.7579,226000.0
2010-04-08 09:30:00,45.18,45.26,45.07,45.23,27700.0,32.6927,32.7506,32.6131,32.7289,27700.0
2010-04-08 09:35:00,45.22,45.3,45.05,45.23,22100.0,32.7217,32.7796,32.5987,32.7289,22100.0
2010-04-08 09:40:00,45.23,45.26,45.03,45.26,19700.0,32.7289,32.7506,32.5842,32.7506,19700.0
2010-04-08 09:45:00,45.26,45.34,45.23,45.26,11400.0,32.7506,32.8085,32.7289,32.7506,11400.0
2010-04-08 09:50:00,45.26,45.36,45.24,45.29,19100.0,32.7506,32.823,32.7361,32.7723,19100.0
2010-04-08 09:55:00,45.29,45.3,45.1,45.11,18500.0,32.7723,32.7796,32.6348,32.6421,18500.0
2010-04-08 10:00:00,45.12,45.22,45.1,45.14,26600.0,32.6493,32.7217,32.6348,32.6638,26600.0
2010-04-08 10:05:00,45.13,45.22,45.08,45.19,22700.0,32.6565,32.7217,32.6204,32.7,22700.0
2010-04-08 10:10:00,45.19,45.32,45.18,45.28,21000.0,32.7,32.794,32.6927,32.7651,21000.0
2010-04-08 10:15:00,45.27,45.37,45.27,45.36,13000.0,32.7579,32.8302,32.7579,32.823,13000.0
2010-04-08 10:20:00,45.36,45.39,45.31,45.38,13500.0,32.823,32.8447,32.7868,32.8374,13500.0
2010-04-08 10:25:00,45.39,45.44,45.35,45.42,14400.0,32.8447,32.8809,32.8157,32.8664,14400.0
2010-04-08 10:30:00,45.43,45.57,45.42,45.56,18100.0,32.8736,32.9749,32.8664,32.9677,18100.0
2010-04-08 10:35:00,45.54,45.63,45.53,45.58,19200.0,32.9532,33.0184,32.946,32.9822,19200.0
2010-04-08 10:40:00,45.58,45.64,45.57,45.62,17500.0,32.9822,33.0256,32.9749,33.0111,17500.0
2010-04-08 10:45:00,45.6,45.66,45.59,45.66,14900.0,32.9966,33.0401,32.9894,33.0401,14900.0
2010-04-08 10:50:00,45.65,45.67,45.6,45.66,10900.0,33.0328,33.0473,32.9966,33.0401,10900.0
2010-04-08 10:55:00,45.66,45.66,45.58,45.59,9700.0,33.0401,33.0401,32.9822,32.9894,9700.0
2010-04-08 11:00:00,45.6,45.72,45.6,45.72,9700.0,32.9966,33.0835,32.9966,33.0835,9700.0
2010-04-08 11:05:00,45.73,45.78,45.72,45.73,17500.0,33.0907,33.1269,33.0835,33.0907,17500.0
2010-04-08 11:10:00,45.72,45.72,45.61,45.62,19900.0,33.0835,33.0835,33.0039,33.0111,19900.0
2010-04-08 11:15:00,45.62,45.62,45.55,45.56,7300.0,33.0111,33.0111,32.9605,32.9677,7300.0
2010-04-08 11:20:00,45.57,45.57,45.51,45.52,9800.0,32.9749,32.9749,32.9315,32.9388,9800.0
2010-04-08 11:25:00,45.52,45.54,45.5,45.5,8500.0,32.9388,32.9532,32.9243,32.9243,8500.0
2010-04-08 11:30:00,45.49,45.51,45.49,45.49,5800.0,32.917,32.9315,32.917,32.917,5800.0
2010-04-08 11:35:00,45.5,45.51,45.48,45.48,15600.0,32.9243,32.9315,32.9098,32.9098,15600.0
2010-04-08 11:40:00,45.5,45.5,45.49,45.5,7600.0,32.9243,32.9243,32.917,32.9243,7600.0
2010-04-08 11:45:00,45.5,45.54,45.48,45.54,14900.0,32.9243,32.9532,32.9098,32.9532,14900.0
2010-04-08 11:50:00,45.54,45.57,45.51,45.54,12100.0,32.9532,32.9749,32.9315,32.9532,12100.0
2010-04-08 11:55:00,45.54,45.55,45.51,45.51,7600.0,32.9532,32.9605,32.9315,32.9315,7600.0
2010-04-08 12:00:00,45.52,45.52,45.46,45.48,9700.0,32.9388,32.9388,32.8953,32.9098,9700.0
2010-04-08 12:05:00,45.49,45.54,45.48,45.51,11100.0,32.917,32.9532,32.9098,32.9315,11100.0
2010-04-08 12:10:00,45.53,45.57,45.51,45.57,58400.0,32.946,32.9749,32.9315,32.9749,58400.0
2010-04-08 12:15:00,45.58,45.67,45.58,45.67,16100.0,32.9822,33.0473,32.9822,33.0473,16100.0
2010-04-08 12:20:00,45.66,45.73,45.65,45.7,15000.0,33.0401,33.0907,33.0328,33.069,15000.0
2010-04-08 12:25:00,45.7,45.7,45.6,45.6,19900.0,33.069,33.069,32.9966,32.9966,19900.0
2010-04-08 12:30:00,45.6,45.62,45.59,45.6,9400.0,32.9966,33.0111,32.9894,32.9966,9400.0
2010-04-08 12:35:00,45.6,45.66,45.6,45.65,10500.0,32.9966,33.0401,32.9966,33.0328,10500.0
2010-04-08 12:40:00,45.64,45.66,45.57,45.57,15900.0,33.0256,33.0401,32.9749,32.9749,15900.0
2010-04-08 12:45:00,45.58,45.63,45.57,45.57,12800.0,32.9822,33.0184,32.9749,32.9749,12800.0
2010-04-08 12:50:00,45.58,45.59,45.56,45.57,12000.0,32.9822,32.9894,32.9677,32.9749,12000.0
2010-04-08 12:55:00,45.56,45.61,45.56,45.61,8800.0,32.9677,33.0039,32.9677,33.0039,8800.0
2010-04-08 13:00:00,45.63,45.66,45.59,45.66,15300.0,33.0184,33.0401,32.9894,33.0401,15300.0
2010-04-08 13:05:00,45.66,45.67,45.59,45.6,16300.0,33.0401,33.0473,32.9894,32.9966,16300.0
2010-04-08 13:10:00,45.61,45.61,45.58,45.59,9200.0,33.0039,33.0039,32.9822,32.9894,9200.0
2010-04-08 13:15:00,45.61,45.65,45.6,45.65,5500.0,33.0039,33.0328,32.9966,33.0328,5500.0
2010-04-08 13:20:00,45.63,45.71,45.63,45.68,12400.0,33.0184,33.0762,33.0184,33.0545,12400.0
2010-04-08 13:25:00,45.67,45.68,45.64,45.64,9800.0,33.0473,33.0545,33.0256,33.0256,9800.0
2010-04-08 13:30:00,45.64,45.69,45.64,45.67,14400.0,33.0256,33.0618,33.0256,33.0473,14400.0
2010-04-08 13:35:00,45.66,45.71,45.66,45.69,9200.0,33.0401,33.0762,33.0401,33.0618,9200.0
2010-04-08 13:40:00,45.68,45.7,45.67,45.69,11800.0,33.0545,33.069,33.0473,33.0618,11800.0
2010-04-08 13:45:00,45.69,45.71,45.67,45.69,12600.0,33.0618,33.0762,33.0473,33.0618,12600.0
2010-04-08 13:50:00,45.68,45.7,45.66,45.7,32100.0,33.0545,33.069,33.0401,33.069,32100.0
2010-04-08 13:55:00,45.7,45.76,45.69,45.75,26400.0,33.069,33.1124,33.0618,33.1052,26400.0
2010-04-08 14:00:00,45.75,45.78,45.74,45.78,14800.0,33.1052,33.1269,33.0979,33.1269,14800.0
2010-04-08 14:05:00,45.8,45.81,45.79,45.8,10800.0,33.1414,33.1486,33.1341,33.1414,10800.0
2010-04-08 14:10:00,45.8,45.84,45.8,45.84,16500.0,33.1414,33.1703,33.1414,33.1703,16500.0
2010-04-08 14:15:00,45.84,45.86,45.83,45.84,9500.0,33.1703,33.1848,33.1631,33.1703,9500.0
2010-04-08 14:20:00,45.85,45.89,45.81,45.81,8700.0,33.1775,33.2065,33.1486,33.1486,8700.0
2010-04-08 14:25:00,45.81,45.88,45.81,45.87,7400.0,33.1486,33.1993,33.1486,33.192,7400.0
2010-04-08 14:30:00,45.88,45.89,45.81,45.81,17000.0,33.1993,33.2065,33.1486,33.1486,17000.0
2010-04-08 14:35:00,45.82,45.83,45.8,45.82,8200.0,33.1558,33.1631,33.1414,33.1558,8200.0
2010-04-08 14:40:00,45.82,45.95,45.82,45.89,18800.0,33.1558,33.2499,33.1558,33.2065,18800.0
2010-04-08 14:45:00,45.9,45.97,45.89,45.95,18800.0,33.2137,33.2644,33.2065,33.2499,18800.0
2010-04-08 14:50:00,45.94,45.98,45.93,45.94,9800.0,33.2427,33.2716,33.2354,33.2427,9800.0
2010-04-08 14:55:00,45.92,45.95,45.89,45.9,11600.0,33.2282,33.2499,33.2065,33.2137,11600.0
2010-04-08 15:00:00,45.88,45.94,45.85,45.93,32900.0,33.1993,33.2427,33.1775,33.2354,32900.0
2010-04-08 15:05:00,45.93,45.94,45.89,45.89,22400.0,33.2354,33.2427,33.2065,33.2065,22400.0
2010-04-08 15:10:00,45.89,45.9,45.85,45.85,17200.0,33.2065,33.2137,33.1775,33.1775,17200.0
2010-04-08 15:15:00,45.84,45.94,45.83,45.93,10100.0,33.1703,33.2427,33.1631,33.2354,10100.0
2010-04-08 15:20:00,45.92,45.95,45.91,45.94,22900.0,33.2282,33.2499,33.221,33.2427,22900.0
2010-04-08 15:25:00,45.94,45.95,45.89,45.92,16800.0,33.2427,33.2499,33.2065,33.2282,16800.0
2010-04-08 15:30:00,45.92,45.96,45.91,45.95,24700.0,33.2282,33.2571,33.221,33.2499,24700.0
2010-04-08 15:35:00,45.96,46.02,45.95,46.01,48800.0,33.2571,33.3006,33.2499,33.2933,48800.0
2010-04-08 15:40:00,46.01,46.01,45.96,45.98,52700.0,33.2933,33.2933,33.2571,33.2716,52700.0
2010-04-08 15:45:00,45.98,46.04,45.96,46.03,64700.0,33.2716,33.315,33.2571,33.3078,64700.0
2010-04-08 15:50:00,46.03,46.07,45.98,45.98,139500.0,33.3078,33.3367,33.2716,33.2716,139500.0
2010-04-08 15:55:00,45.97,46.02,45.96,45.99,130400.0,33.2644,33.3006,33.2571,33.2789,130400.0
2010-04-09 09:30:00,46.32,46.32,45.9,45.97,32200.0,33.5176,33.5176,33.2137,33.2644,32200.0
2010-04-09 09:35:00,45.97,46.04,45.87,45.99,23700.0,33.2644,33.315,33.192,33.2789,23700.0
2010-04-09 09:40:00,46.01,46.1,45.97,45.98,44800.0,33.2933,33.3584,33.2644,33.2716,44800.0
2010-04-09 09:45:00,45.98,45.99,45.88,45.89,9700.0,33.2716,33.2789,33.1993,33.2065,9700.0
2010-04-09 09:50:00,45.88,45.95,45.85,45.93,17800.0,33.1993,33.2499,33.1775,33.2354,17800.0
2010-04-09 09:55:00,45.92,45.97,45.89,45.96,10000.0,33.2282,33.2644,33.2065,33.2571,10000.0
2010-04-09 10:00:00,45.97,46.01,45.95,46.0,21400.0,33.2644,33.2933,33.2499,33.2861,21400.0
2010-04-09 10:05:00,46.0,46.08,46.0,46.02,40200.0,33.2861,33.344,33.2861,33.3006,40200.0
2010-04-09 10:10:00,46.03,46.1,46.02,46.07,17300.0,33.3078,33.3584,33.3006,33.3367,17300.0
2010-04-09 10:15:00,46.07,46.16,46.07,46.14,22700.0,33.3367,33.4019,33.3367,33.3874,22700.0
2010-04-09 10:20:00,46.13,46.22,46.13,46.21,45100.0,33.3802,33.4453,33.3802,33.438,45100.0
2010-04-09 10:25:00,46.21,46.25,46.17,46.24,119700.0,33.438,33.467,33.4091,33.4598,119700.0
2010-04-09 10:30:00,46.24,46.3,46.22,46.25,27000.0,33.4598,33.5032,33.4453,33.467,27000.0
2010-04-09 10:35:00,46.26,46.26,46.16,46.21,30000.0,33.4742,33.4742,33.4019,33.438,30000.0
2010-04-09 10:40:00,46.23,46.27,46.17,46.18,12000.0,33.4525,33.4815,33.4091,33.4163,12000.0
2010-04-09 10:45:00,46.17,46.19,46.14,46.15,5100.0,33.4091,33.4236,33.3874,33.3946,5100.0
2010-04-09 10:50:00,46.16,46.19,46.11,46.11,12100.0,33.4019,33.4236,33.3657,33.3657,12100.0
2010-04-09 10:55:00,46.11,46.11,45.91,45.93,32700.0,33.3657,33.3657,33.221,33.2354,32700.0
2010-04-09 11:00:00,45.93,46.02,45.9,45.98,24300.0,33.2354,33.3006,33.2137,33.2716,24300.0
2010-04-09 11:05:00,45.97,46.01,45.94,45.99,5700.0,33.2644,33.2933,33.2427,33.2789,5700.0
2010-04-09 11:10:00,46.01,46.04,45.99,46.04,5600.0,33.2933,33.315,33.2789,33.315,5600.0
2010-04-09 11:15:00,46.03,46.05,46.0,46.0,5300.0,33.3078,33.3223,33.2861,33.2861,5300.0
2010-04-09 11:20:00,45.99,46.06,45.96,46.05,11100.0,33.2789,33.3295,33.2571,33.3223,11100.0
2010-04-09 11:25:00,46.07,46.12,46.07,46.12,11900.0,33.3367,33.3729,33.3367,33.3729,11900.0
2010-04-09 11:30:00,46.12,46.18,46.1,46.11,12400.0,33.3729,33.4163,33.3584,33.3657,12400.0
2010-04-09 11:35:00,46.11,46.19,46.09,46.19,21100.0,33.3657,33.4236,33.3512,33.4236,21100.0
2010-04-09 11:40:00,46.18,46.25,46.18,46.25,7700.0,33.4163,33.467,33.4163,33.467,7700.0
2010-04-09 11:45:00,46.24,46.25,46.2,46.2,33600.0,33.4598,33.467,33.4308,33.4308,33600.0
2010-04-09 11:50:00,46.2,46.22,46.18,46.19,15400.0,33.4308,33.4453,33.4163,33.4236,15400.0
2010-04-09 11:55:00,46.2,46.21,46.13,46.15,8700.0,33.4308,33.438,33.3802,33.3946,8700.0
2010-04-09 12:00:00,46.14,46.16,46.14,46.16,5200.0,33.3874,33.4019,33.3874,33.4019,5200.0
2010-04-09 12:05:00,46.16,46.16,46.13,46.13,12500.0,33.4019,33.4019,33.3802,33.3802,12500.0
2010-04-09 12:10:00,46.13,46.14,46.1,46.13,15300.0,33.3802,33.3874,33.3584,33.3802,15300.0
2010-04-09 12:15:00,46.13,46.17,46.13,46.16,5600.0,33.3802,33.4091,33.3802,33.4019,5600.0
2010-04-09 12:20:00,46.15,46.17,46.13,46.17,7100.0,33.3946,33.4091,33.3802,33.4091,7100.0
2010-04-09 12:25:00,46.17,46.17,46.14,46.15,9400.0,33.4091,33.4091,33.3874,33.3946,9400.0
2010-04-09 12:30:00,46.15,46.15,46.1,46.1,7800.0,33.3946,33.3946,33.3584,33.3584,7800.0
2010-04-09 12:35:00,46.1,46.12,46.09,46.09,11900.0,33.3584,33.3729,33.3512,33.3512,11900.0
2010-04-09 12:40:00,46.1,46.11,46.08,46.1,5000.0,33.3584,33.3657,33.344,33.3584,5000.0
2010-04-09 12:45:00,46.1,46.16,46.1,46.13,10000.0,33.3584,33.4019,33.3584,33.3802,10000.0
2010-04-09 12:50:00,46.11,46.12,46.1,46.11,13600.0,33.3657,33.3729,33.3584,33.3657,13600.0
2010-04-09 12:55:00,46.12,46.16,46.11,46.16,11000.0,33.3729,33.4019,33.3657,33.4019,11000.0
2010-04-09 13:00:00,46.15,46.16,46.1,46.1,30700.0,33.3946,33.4019,33.3584,33.3584,30700.0
2010-04-09 13:05:00,46.1,46.1,46.02,46.06,11600.0,33.3584,33.3584,33.3006,33.3295,11600.0
2010-04-09 13:10:00,46.06,46.1,46.04,46.1,13000.0,33.3295,33.3584,33.315,33.3584,13000.0
2010-04-09 13:15:00,46.1,46.1,46.08,46.08,2000.0,33.3584,33.3584,33.344,33.344,2000.0
2010-04-09 13:20:00,46.09,46.11,46.08,46.09,7900.0,33.3512,33.3657,33.344,33.3512,7900.0
2010-04-09 13:25:00,46.1,46.13,46.09,46.1,16400.0,33.3584,33.3802,33.3512,33.3584,16400.0
2010-04-09 13:30:00,46.09,46.1,46.07,46.1,5200.0,33.3512,33.3584,33.3367,33.3584,5200.0
2010-04-09 13:35:00,46.08,46.1,46.07,46.09,4500.0,33.344,33.3584,33.3367,33.3512,4500.0
2010-04-09 13:40:00,46.09,46.14,46.08,46.14,9400.0,33.3512,33.3874,33.344,33.3874,9400.0
2010-04-09 13:45:00,46.13,46.14,46.12,46.13,5300.0,33.3802,33.3874,33.3729,33.3802,5300.0
2010-04-09 13:50:00,46.13,46.14,46.09,46.09,6200.0,33.3802,33.3874,33.3512,33.3512,6200.0
2010-04-09 13:55:00,46.08,46.08,46.03,46.03,13000.0,33.344,33.344,33.3078,33.3078,13000.0
2010-04-09 14:00:00,46.02,46.03,45.97,45.99,10500.0,33.3006,33.3078,33.2644,33.2789,10500.0
2010-04-09 14:05:00,45.98,46.04,45.98,46.04,13100.0,33.2716,33.315,33.2716,33.315,13100.0
2010-04-09 14:10:00,46.04,46.08,46.04,46.06,9300.0,33.315,33.344,33.315,33.3295,9300.0
2010-04-09 14:15:00,46.04,46.08,46.04,46.08,7700.0,33.315,33.344,33.315,33.344,7700.0
2010-04-09 14:20:00,46.07,46.07,46.04,46.06,7300.0,33.3367,33.3367,33.315,33.3295,7300.0
2010-04-09 14:25:00,46.06,46.1,46.06,46.06,20900.0,33.3295,33.3584,33.3295,33.3295,20900.0
2010-04-09 14:30:00,46.07,46.08,46.05,46.07,17900.0,33.3367,33.344,33.3223,33.3367,17900.0
2010-04-09 14:35:00,46.07,46.08,46.05,46.07,12900.0,33.3367,33.344,33.3223,33.3367,12900.0
2010-04-09 14:40:00,46.06,46.08,46.05,46.06,6300.0,33.3295,33.344,33.3223,33.3295,6300.0
2010-04-09 14:45:00,46.07,46.11,46.07,46.1,8200.0,33.3367,33.3657,33.3367,33.3584,8200.0
2010-04-09 14:50:00,46.1,46.1,46.06,46.06,12900.0,33.3584,33.3584,33.3295,33.3295,12900.0
2010-04-09 14:55:00,46.07,46.09,46.03,46.06,33100.0,33.3367,33.3512,33.3078,33.3295,33100.0
2010-04-09 15:00:00,46.08,46.11,46.07,46.08,8600.0,33.344,33.3657,33.3367,33.344,8600.0
2010-04-09 15:05:00,46.07,46.07,45.99,46.0,14700.0,33.3367,33.3367,33.2789,33.2861,14700.0
2010-04-09 15:10:00,46.01,46.01,45.95,46.01,15700.0,33.2933,33.2933,33.2499,33.2933,15700.0
2010-04-09 15:15:00,46.0,46.01,45.97,46.01,15300.0,33.2861,33.2933,33.2644,33.2933,15300.0
2010-04-09 15:20:00,46.01,46.03,45.97,46.0,28800.0,33.2933,33.3078,33.2644,33.2861,28800.0
2010-04-09 15:25:00,46.0,46.04,45.99,46.04,17600.0,33.2861,33.315,33.2789,33.315,17600.0
2010-04-09 15:30:00,46.04,46.05,46.01,46.03,24900.0,33.315,33.3223,33.2933,33.3078,24900.0
2010-04-09 15:35:00,46.02,46.04,46.0,46.03,25800.0,33.3006,33.315,33.2861,33.3078,25800.0
2010-04-09 15:40:00,46.02,46.04,45.98,46.01,29300.0,33.3006,33.315,33.2716,33.2933,29300.0
2010-04-09 15:45:00,46.02,46.07,46.02,46.06,52100.0,33.3006,33.3367,33.3006,33.3295,52100.0
2010-04-09 15:50:00,46.07,46.16,46.05,46.15,33200.0,33.3367,33.4019,33.3223,33.3946,33200.0
2010-04-09 15:55:00,46.14,46.15,46.11,46.15,52400.0,33.3874,33.3946,33.3657,33.3946,52400.0
2010-04-12 09:30:00,46.12,46.37,46.12,46.37,32000.0,33.3729,33.5538,33.3729,33.5538,32000.0
2010-04-12 09:35:00,46.39,46.48,46.37,46.47,12000.0,33.5683,33.6334,33.5538,33.6262,12000.0
2010-04-12 09:40:00,46.45,46.5,46.45,46.46,3800.0,33.6117,33.6479,33.6117,33.6189,3800.0
2010-04-12 09:45:00,46.47,46.49,46.44,46.46,6600.0,33.6262,33.6407,33.6045,33.6189,6600.0
2010-04-12 09:50:00,46.47,46.57,46.44,46.44,21000.0,33.6262,33.6985,33.6045,33.6045,21000.0
2010-04-12 09:55:00,46.42,46.47,46.41,46.42,31500.0,33.59,33.6262,33.5828,33.59,31500.0
2010-04-12 10:00:00,46.42,46.51,46.4,46.51,10900.0,33.59,33.6551,33.5755,33.6551,10900.0
2010-04-12 10:05:00,46.52,46.55,46.51,46.51,5700.0,33.6624,33.6841,33.6551,33.6551,5700.0
2010-04-12 10:10:00,46.51,46.58,46.51,46.58,12600.0,33.6551,33.7058,33.6551,33.7058,12600.0
2010-04-12 10:15:00,46.55,46.55,46.44,46.45,12000.0,33.6841,33.6841,33.6045,33.6117,12000.0
2010-04-12 10:20:00,46.45,46.53,46.43,46.52,20000.0,33.6117,33.6696,33.5972,33.6624,20000.0
2010-04-12 10:25:00,46.53,46.55,46.49,46.55,16600.0,33.6696,33.6841,33.6407,33.6841,16600.0
2010-04-12 10:30:00,46.53,46.57,46.51,46.56,19500.0,33.6696,33.6985,33.6551,33.6913,19500.0
2010-04-12 10:35:00,46.56,46.56,46.45,46.47,24900.0,33.6913,33.6913,33.6117,33.6262,24900.0
2010-04-12 10:40:00,46.47,46.51,46.37,46.43,68800.0,33.6262,33.6551,33.5538,33.5972,68800.0
2010-04-12 10:45:00,46.44,46.48,46.43,46.45,21200.0,33.6045,33.6334,33.5972,33.6117,21200.0
2010-04-12 10:50:00,46.47,46.56,46.47,46.56,3900.0,33.6262,33.6913,33.6262,33.6913,3900.0
2010-04-12 10:55:00,46.57,46.59,46.55,46.55,6400.0,33.6985,33.713,33.6841,33.6841,6400.0
2010-04-12 11:00:00,46.56,46.57,46.54,46.54,5100.0,33.6913,33.6985,33.6768,33.6768,5100.0
2010-04-12 11:05:00,46.55,46.6,46.54,46.56,17100.0,33.6841,33.7203,33.6768,33.6913,17100.0
2010-04-12 11:10:00,46.57,46.57,46.52,46.53,10500.0,33.6985,33.6985,33.6624,33.6696,10500.0
2010-04-12 11:15:00,46.53,46.54,46.48,46.48,7600.0,33.6696,33.6768,33.6334,33.6334,7600.0
2010-04-12 11:20:00,46.48,46.5,46.45,46.49,4900.0,33.6334,33.6479,33.6117,33.6407,4900.0
2010-04-12 11:25:00,46.49,46.5,46.46,46.46,9000.0,33.6407,33.6479,33.6189,33.6189,9000.0
2010-04-12 11:30:00,46.45,46.5,46.42,46.47,18900.0,33.6117,33.6479,33.59,33.6262,18900.0
2010-04-12 11:35:00,46.47,46.51,46.45,46.45,13100.0,33.6262,33.6551,33.6117,33.6117,13100.0
2010-04-12 11:40:00,46.47,46.47,46.43,46.44,6500.0,33.6262,33.6262,33.5972,33.6045,6500.0
2010-04-12 11:45:00,46.43,46.46,46.43,46.44,25000.0,33.5972,33.6189,33.5972,33.6045,25000.0
2010-04-12 11:50:00,46.44,46.48,46.44,46.45,15700.0,33.6045,33.6334,33.6045,33.6117,15700.0
2010-04-12 11:55:00,46.43,46.46,46.43,46.43,24900.0,33.5972,33.6189,33.5972,33.5972,24900.0
2010-04-12 12:00:00,46.45,46.45,46.42,46.43,9800.0,33.6117,33.6117,33.59,33.5972,9800.0
2010-04-12 12:05:00,46.44,46.45,46.43,46.45,6600.0,33.6045,33.6117,33.5972,33.6117,6600.0
2010-04-12 12:10:00,46.44,46.44,46.37,46.37,33900.0,33.6045,33.6045,33.5538,33.5538,33900.0
2010-04-12 12:15:00,46.37,46.38,46.36,46.37,8100.0,33.5538,33.5611,33.5466,33.5538,8100.0
2010-04-12 12:20:00,46.38,46.39,46.36,46.38,3700.0,33.5611,33.5683,33.5466,33.5611,3700.0
2010-04-12 12:25:00,46.36,46.36,46.34,46.36,2700.0,33.5466,33.5466,33.5321,33.5466,2700.0
2010-04-12 12:30:00,46.36,46.36,46.32,46.32,2700.0,33.5466,33.5466,33.5176,33.5176,2700.0
2010-04-12 12:35:00,46.32,46.41,46.31,46.4,77000.0,33.5176,33.5828,33.5104,33.5755,77000.0
2010-04-12 12:40:00,46.41,46.42,46.38,46.4,16600.0,33.5828,33.59,33.5611,33.5755,16600.0
2010-04-12 12:45:00,46.41,46.41,46.38,46.39,20100.0,33.5828,33.5828,33.5611,33.5683,20100.0
2010-04-12 12:50:00,46.39,46.43,46.38,46.43,43300.0,33.5683,33.5972,33.5611,33.5972,43300.0
2010-04-12 12:55:00,46.42,46.45,46.39,46.41,14100.0,33.59,33.6117,33.5683,33.5828,14100.0
2010-04-12 13:00:00,46.41,46.56,46.41,46.56,30700.0,33.5828,33.6913,33.5828,33.6913,30700.0
2010-04-12 13:05:00,46.55,46.57,46.52,46.56,31200.0,33.6841,33.6985,33.6624,33.6913,31200.0
2010-04-12 13:10:00,46.56,46.58,46.53,46.57,12600.0,33.6913,33.7058,33.6696,33.6985,12600.0
2010-04-12 13:15:00,46.57,46.62,46.57,46.62,13300.0,33.6985,33.7347,33.6985,33.7347,13300.0
2010-04-12 13:20:00,46.62,46.62,46.5,46.56,81800.0,33.7347,33.7347,33.6479,33.6913,81800.0
2010-04-12 13:25:00,46.56,46.59,46.55,46.59,8600.0,33.6913,33.713,33.6841,33.713,8600.0
2010-04-12 13:30:00,46.59,46.63,46.56,46.59,24100.0,33.713,33.742,33.6913,33.713,24100.0
2010-04-12 13:35:00,46.58,46.61,46.56,46.58,22200.0,33.7058,33.7275,33.6913,33.7058,22200.0
2010-04-12 13:40:00,46.58,46.59,46.54,46.54,6900.0,33.7058,33.713,33.6768,33.6768,6900.0
2010-04-12 13:45:00,46.54,46.56,46.51,46.56,24100.0,33.6768,33.6913,33.6551,33.6913,24100.0
2010-04-12 13:50:00,46.57,46.64,46.56,46.61,66000.0,33.6985,33.7492,33.6913,33.7275,66000.0
2010-04-12 13:55:00,46.62,46.64,46.58,46.62,15200.0,33.7347,33.7492,33.7058,33.7347,15200.0
2010-04-12 14:00:00,46.6,46.63,46.59,46.6,16400.0,33.7203,33.742,33.713,33.7203,16400.0
2010-04-12 14:05:00,46.61,46.63,46.61,46.62,9600.0,33.7275,33.742,33.7275,33.7347,9600.0
2010-04-12 14:10:00,46.61,46.64,46.61,46.62,16300.0,33.7275,33.7492,33.7275,33.7347,16300.0
2010-04-12 14:15:00,46.62,46.65,46.62,46.62,3300.0,33.7347,33.7564,33.7347,33.7347,3300.0
2010-04-12 14:20:00,46.62,46.69,46.62,46.69,10900.0,33.7347,33.7854,33.7347,33.7854,10900.0
2010-04-12 14:25:00,46.68,46.69,46.66,46.67,10100.0,33.7781,33.7854,33.7637,33.7709,10100.0
2010-04-12 14:30:00,46.66,46.7,46.65,46.66,26900.0,33.7637,33.7926,33.7564,33.7637,26900.0
2010-04-12 14:35:00,46.65,46.66,46.62,46.66,19500.0,33.7564,33.7637,33.7347,33.7637,19500.0
2010-04-12 14:40:00,46.66,46.69,46.6,46.69,44200.0,33.7637,33.7854,33.7203,33.7854,44200.0
2010-04-12 14:45:00,46.69,46.73,46.67,46.71,38700.0,33.7854,33.8143,33.7709,33.7999,38700.0
2010-04-12 14:50:00,46.71,46.73,46.69,46.7,9100.0,33.7999,33.8143,33.7854,33.7926,9100.0
2010-04-12 14:55:00,46.71,46.76,46.68,46.75,38500.0,33.7999,33.836,33.7781,33.8288,38500.0
2010-04-12 15:00:00,46.75,46.76,46.7,46.7,127300.0,33.8288,33.836,33.7926,33.7926,127300.0
2010-04-12 15:05:00,46.69,46.78,46.69,46.74,29300.0,33.7854,33.8505,33.7854,33.8216,29300.0
2010-04-12 15:10:00,46.75,46.78,46.73,46.77,18400.0,33.8288,33.8505,33.8143,33.8433,18400.0
2010-04-12 15:15:00,46.77,46.79,46.71,46.76,36500.0,33.8433,33.8577,33.7999,33.836,36500.0
2010-04-12 15:20:00,46.76,46.76,46.65,46.65,42400.0,33.836,33.836,33.7564,33.7564,42400.0
2010-04-12 15:25:00,46.65,46.71,46.65,46.67,26600.0,33.7564,33.7999,33.7564,33.7709,26600.0
2010-04-12 15:30:00,46.66,46.69,46.64,46.65,71000.0,33.7637,33.7854,33.7492,33.7564,71000.0
2010-04-12 15:35:00,46.66,46.71,46.65,46.7,27100.0,33.7637,33.7999,33.7564,33.7926,27100.0
2010-04-12 15:40:00,46.71,46.76,46.7,46.72,70000.0,33.7999,33.836,33.7926,33.8071,70000.0
2010-04-12 15:45:00,46.72,46.72,46.64,46.72,103400.0,33.8071,33.8071,33.7492,33.8071,103400.0
2010-04-12 15:50:00,46.72,46.78,46.66,46.76,82600.0,33.8071,33.8505,33.7637,33.836,82600.0
2010-04-12 15:55:00,46.77,46.77,46.73,46.74,74700.0,33.8433,33.8433,33.8143,33.8216,74700.0
2010-04-13 09:30:00,46.53,46.66,46.52,46.64,16400.0,33.6696,33.7637,33.6624,33.7492,16400.0
2010-04-13 09:35:00,46.58,46.61,46.52,46.53,5700.0,33.7058,33.7275,33.6624,33.6696,5700.0
2010-04-13 09:40:00,46.55,46.64,46.53,46.59,3600.0,33.6841,33.7492,33.6696,33.713,3600.0
2010-04-13 09:45:00,46.59,46.65,46.57,46.63,11700.0,33.713,33.7564,33.6985,33.742,11700.0
2010-04-13 09:50:00,46.62,46.71,46.62,46.66,15200.0,33.7347,33.7999,33.7347,33.7637,15200.0
2010-04-13 09:55:00,46.65,46.7,46.62,46.62,12700.0,33.7564,33.7926,33.7347,33.7347,12700.0
2010-04-13 10:00:00,46.63,46.69,46.63,46.66,23700.0,33.742,33.7854,33.742,33.7637,23700.0
2010-04-13 10:05:00,46.68,46.68,46.57,46.59,28100.0,33.7781,33.7781,33.6985,33.713,28100.0
2010-04-13 10:10:00,46.6,46.63,46.59,46.63,20000.0,33.7203,33.742,33.713,33.742,20000.0
2010-04-13 10:15:00,46.62,46.7,46.62,46.62,11900.0,33.7347,33.7926,33.7347,33.7347,11900.0
2010-04-13 10:20:00,46.6,46.61,46.51,46.53,24500.0,33.7203,33.7275,33.6551,33.6696,24500.0
2010-04-13 10:25:00,46.54,46.55,46.42,46.49,42500.0,33.6768,33.6841,33.59,33.6407,42500.0
2010-04-13 10:30:00,46.47,46.5,46.42,46.5,13300.0,33.6262,33.6479,33.59,33.6479,13300.0
2010-04-13 10:35:00,46.5,46.6,46.48,46.6,24300.0,33.6479,33.7203,33.6334,33.7203,24300.0
2010-04-13 10:40:00,46.61,46.68,46.58,46.67,29900.0,33.7275,33.7781,33.7058,33.7709,29900.0
2010-04-13 10:45:00,46.67,46.69,46.62,46.62,14600.0,33.7709,33.7854,33.7347,33.7347,14600.0
2010-04-13 10:50:00,46.61,46.62,46.51,46.57,22200.0,33.7275,33.7347,33.6551,33.6985,22200.0
2010-04-13 10:55:00,46.58,46.59,46.55,46.56,9400.0,33.7058,33.713,33.6841,33.6913,9400.0
2010-04-13 11:00:00,46.56,46.59,46.53,46.56,18400.0,33.6913,33.713,33.6696,33.6913,18400.0
2010-04-13 11:05:00,46.55,46.61,46.53,46.61,28500.0,33.6841,33.7275,33.6696,33.7275,28500.0
2010-04-13 11:10:00,46.62,46.63,46.6,46.61,13000.0,33.7347,33.742,33.7203,33.7275,13000.0
2010-04-13 11:15:00,46.6,46.67,46.6,46.64,7600.0,33.7203,33.7709,33.7203,33.7492,7600.0
2010-04-13 11:20:00,46.65,46.68,46.63,46.64,20400.0,33.7564,33.7781,33.742,33.7492,20400.0
2010-04-13 11:25:00,46.64,46.66,46.63,46.64,17300.0,33.7492,33.7637,33.742,33.7492,17300.0
2010-04-13 11:30:00,46.64,46.68,46.63,46.67,21100.0,33.7492,33.7781,33.742,33.7709,21100.0
2010-04-13 11:35:00,46.67,46.68,46.65,46.65,8600.0,33.7709,33.7781,33.7564,33.7564,8600.0
2010-04-13 11:40:00,46.66,46.67,46.65,46.65,5800.0,33.7637,33.7709,33.7564,33.7564,5800.0
2010-04-13 11:45:00,46.65,46.68,46.65,46.65,13600.0,33.7564,33.7781,33.7564,33.7564,13600.0
2010-04-13 11:50:00,46.65,46.66,46.64,46.65,20100.0,33.7564,33.7637,33.7492,33.7564,20100.0
2010-04-13 11:55:00,46.65,46.67,46.64,46.67,10000.0,33.7564,33.7709,33.7492,33.7709,10000.0
2010-04-13 12:00:00,46.66,46.67,46.64,46.65,12400.0,33.7637,33.7709,33.7492,33.7564,12400.0
2010-04-13 12:05:00,46.65,46.66,46.64,46.66,10500.0,33.7564,33.7637,33.7492,33.7637,10500.0
2010-04-13 12:10:00,46.66,46.68,46.64,46.65,24300.0,33.7637,33.7781,33.7492,33.7564,24300.0
2010-04-13 12:15:00,46.65,46.67,46.62,46.66,32200.0,33.7564,33.7709,33.7347,33.7637,32200.0
2010-04-13 12:20:00,46.67,46.69,46.66,46.68,11400.0,33.7709,33.7854,33.7637,33.7781,11400.0
2010-04-13 12:25:00,46.69,46.76,46.69,46.75,9700.0,33.7854,33.836,33.7854,33.8288,9700.0
2010-04-13 12:30:00,46.75,46.76,46.74,46.75,10800.0,33.8288,33.836,33.8216,33.8288,10800.0
2010-04-13 12:35:00,46.74,46.81,46.74,46.79,11400.0,33.8216,33.8722,33.8216,33.8577,11400.0
2010-04-13 12:40:00,46.8,46.81,46.78,46.8,8200.0,33.865,33.8722,33.8505,33.865,8200.0
2010-04-13 12:45:00,46.8,46.81,46.8,46.8,4400.0,33.865,33.8722,33.865,33.865,4400.0
2010-04-13 12:50:00,46.8,46.81,46.8,46.81,8300.0,33.865,33.8722,33.865,33.8722,8300.0
2010-04-13 12:55:00,46.8,46.85,46.79,46.83,9700.0,33.865,33.9012,33.8577,33.8867,9700.0
2010-04-13 13:00:00,46.83,46.86,46.83,46.84,6600.0,33.8867,33.9084,33.8867,33.8939,6600.0
2010-04-13 13:05:00,46.84,46.88,46.84,46.88,4500.0,33.8939,33.9229,33.8939,33.9229,4500.0
2010-04-13 13:10:00,46.88,46.93,46.88,46.91,16400.0,33.9229,33.959,33.9229,33.9446,16400.0
2010-04-13 13:15:00,46.91,46.97,46.91,46.96,31400.0,33.9446,33.988,33.9446,33.9808,31400.0
2010-04-13 13:20:00,46.95,47.0,46.95,46.99,19700.0,33.9735,34.0097,33.9735,34.0025,19700.0
2010-04-13 13:25:00,46.98,47.0,46.98,47.0,11100.0,33.9952,34.0097,33.9952,34.0097,11100.0
2010-04-13 13:30:00,46.99,47.03,46.99,47.03,17900.0,34.0025,34.0314,34.0025,34.0314,17900.0
2010-04-13 13:35:00,47.04,47.17,47.04,47.16,42800.0,34.0386,34.1327,34.0386,34.1255,42800.0
2010-04-13 13:40:00,47.15,47.21,47.15,47.21,51100.0,34.1182,34.1617,34.1182,34.1617,51100.0
2010-04-13 13:45:00,47.2,47.28,47.19,47.27,58300.0,34.1544,34.2123,34.1472,34.2051,58300.0
2010-04-13 13:50:00,47.28,47.28,47.25,47.28,20900.0,34.2123,34.2123,34.1906,34.2123,20900.0
2010-04-13 13:55:00,47.27,47.34,47.27,47.31,25100.0,34.2051,34.2557,34.2051,34.234,25100.0
2010-04-13 14:00:00,47.31,47.35,47.3,47.33,54600.0,34.234,34.263,34.2268,34.2485,54600.0
2010-04-13 14:05:00,47.34,47.38,47.32,47.36,37000.0,34.2557,34.2847,34.2413,34.2702,37000.0
2010-04-13 14:10:00,47.36,47.38,47.34,47.38,26000.0,34.2702,34.2847,34.2557,34.2847,26000.0
2010-04-13 14:15:00,47.38,47.4,47.36,47.37,35400.0,34.2847,34.2991,34.2702,34.2774,35400.0
2010-04-13 14:20:00,47.37,47.39,47.37,47.37,25800.0,34.2774,34.2919,34.2774,34.2774,25800.0
2010-04-13 14:25:00,47.37,47.38,47.36,47.36,17800.0,34.2774,34.2847,34.2702,34.2702,17800.0
2010-04-13 14:30:00,47.36,47.42,47.35,47.37,61700.0,34.2702,34.3136,34.263,34.2774,61700.0
2010-04-13 14:35:00,47.38,47.4,47.37,47.4,33100.0,34.2847,34.2991,34.2774,34.2991,33100.0
2010-04-13 14:40:00,47.39,47.42,47.3,47.3,86700.0,34.2919,34.3136,34.2268,34.2268,86700.0
2010-04-13 14:45:00,47.31,47.36,47.31,47.34,27700.0,34.234,34.2702,34.234,34.2557,27700.0
2010-04-13 14:50:00,47.34,47.37,47.33,47.37,83100.0,34.2557,34.2774,34.2485,34.2774,83100.0
2010-04-13 14:55:00,47.37,47.39,47.33,47.37,37500.0,34.2774,34.2919,34.2485,34.2774,37500.0
2010-04-13 15:00:00,47.37,47.41,47.36,47.4,23600.0,34.2774,34.3064,34.2702,34.2991,23600.0
2010-04-13 15:05:00,47.41,47.46,47.4,47.46,42800.0,34.3064,34.3426,34.2991,34.3426,42800.0
2010-04-13 15:10:00,47.46,47.52,47.45,47.49,53200.0,34.3426,34.386,34.3353,34.3643,53200.0
2010-04-13 15:15:00,47.49,47.57,47.47,47.55,98700.0,34.3643,34.4222,34.3498,34.4077,98700.0
2010-04-13 15:20:00,47.56,47.64,47.55,47.58,73700.0,34.4149,34.4728,34.4077,34.4294,73700.0
2010-04-13 15:25:00,47.59,47.64,47.57,47.64,60700.0,34.4366,34.4728,34.4222,34.4728,60700.0
2010-04-13 15:30:00,47.63,47.67,47.6,47.6,68500.0,34.4656,34.4945,34.4439,34.4439,68500.0
2010-04-13 15:35:00,47.6,47.6,47.53,47.54,70700.0,34.4439,34.4439,34.3932,34.4004,70700.0
2010-04-13 15:40:00,47.53,47.53,47.47,47.51,87500.0,34.3932,34.3932,34.3498,34.3787,87500.0
2010-04-13 15:45:00,47.53,47.61,47.52,47.56,144700.0,34.3932,34.4511,34.386,34.4149,144700.0
2010-04-13 15:50:00,47.56,47.61,47.55,47.59,121700.0,34.4149,34.4511,34.4077,34.4366,121700.0
2010-04-13 15:55:00,47.59,47.62,47.55,47.61,184800.0,34.4366,34.4583,34.4077,34.4511,184800.0
2010-04-14 09:30:00,47.89,47.9,47.64,47.67,51000.0,34.6537,34.6609,34.4728,34.4945,51000.0
2010-04-14 09:35:00,47.66,47.74,47.6,47.61,17100.0,34.4873,34.5452,34.4439,34.4511,17100.0
2010-04-14 09:40:00,47.61,47.73,47.6,47.73,15500.0,34.4511,34.5379,34.4439,34.5379,15500.0
2010-04-14 09:45:00,47.73,47.8,47.69,47.73,14100.0,34.5379,34.5886,34.509,34.5379,14100.0
2010-04-14 09:50:00,47.72,47.74,47.66,47.74,13600.0,34.5307,34.5452,34.4873,34.5452,13600.0
2010-04-14 09:55:00,47.73,47.77,47.67,47.72,16500.0,34.5379,34.5669,34.4945,34.5307,16500.0
2010-04-14 10:00:00,47.7,47.72,47.6,47.65,24400.0,34.5162,34.5307,34.4439,34.48,24400.0
2010-04-14 10:05:00,47.66,47.67,47.61,47.65,19200.0,34.4873,34.4945,34.4511,34.48,19200.0
2010-04-14 10:10:00,47.63,47.68,47.62,47.65,32600.0,34.4656,34.5018,34.4583,34.48,32600.0
2010-04-14 10:15:00,47.65,47.77,47.64,47.74,24000.0,34.48,34.5669,34.4728,34.5452,24000.0
2010-04-14 10:20:00,47.75,47.76,47.7,47.73,17400.0,34.5524,34.5596,34.5162,34.5379,17400.0
2010-04-14 10:25:00,47.71,47.81,47.7,47.78,12600.0,34.5235,34.5958,34.5162,34.5741,12600.0
2010-04-14 10:30:00,47.79,47.87,47.79,47.82,23700.0,34.5814,34.6392,34.5814,34.6031,23700.0
2010-04-14 10:35:00,47.83,47.85,47.75,47.76,36700.0,34.6103,34.6248,34.5524,34.5596,36700.0
2010-04-14 10:40:00,47.78,47.8,47.76,47.77,15300.0,34.5741,34.5886,34.5596,34.5669,15300.0
2010-04-14 10:45:00,47.79,47.85,47.78,47.84,13200.0,34.5814,34.6248,34.5741,34.6175,13200.0
2010-04-14 10:50:00,47.85,47.93,47.85,47.91,19400.0,34.6248,34.6827,34.6248,34.6682,19400.0
2010-04-14 10:55:00,47.91,47.98,47.9,47.96,20300.0,34.6682,34.7188,34.6609,34.7044,20300.0
2010-04-14 11:00:00,47.96,48.0,47.95,47.96,14200.0,34.7044,34.7333,34.6971,34.7044,14200.0
2010-04-14 11:05:00,47.95,47.97,47.92,47.92,16200.0,34.6971,34.7116,34.6754,34.6754,16200.0
2010-04-14 11:10:00,47.92,47.93,47.91,47.91,17100.0,34.6754,34.6827,34.6682,34.6682,17100.0
2010-04-14 11:15:00,47.93,47.97,47.93,47.95,20400.0,34.6827,34.7116,34.6827,34.6971,20400.0
2010-04-14 11:20:00,47.95,48.07,47.95,48.04,31100.0,34.6971,34.784,34.6971,34.7623,31100.0
2010-04-14 11:25:00,48.04,48.06,47.99,48.06,54700.0,34.7623,34.7767,34.7261,34.7767,54700.0
2010-04-14 11:30:00,48.05,48.06,48.01,48.01,20000.0,34.7695,34.7767,34.7405,34.7405,20000.0
2010-04-14 11:35:00,48.02,48.06,48.02,48.05,11200.0,34.7478,34.7767,34.7478,34.7695,11200.0
2010-04-14 11:40:00,48.05,48.06,48.04,48.05,13200.0,34.7695,34.7767,34.7623,34.7695,13200.0
2010-04-14 11:45:00,48.06,48.08,48.02,48.05,12600.0,34.7767,34.7912,34.7478,34.7695,12600.0
2010-04-14 11:50:00,48.04,48.06,48.02,48.02,10300.0,34.7623,34.7767,34.7478,34.7478,10300.0
2010-04-14 11:55:00,48.03,48.06,48.02,48.04,12100.0,34.755,34.7767,34.7478,34.7623,12100.0
2010-04-14 12:00:00,48.02,48.04,48.01,48.04,6400.0,34.7478,34.7623,34.7405,34.7623,6400.0
2010-04-14 12:05:00,48.04,48.09,48.03,48.09,11200.0,34.7623,34.7984,34.755,34.7984,11200.0
2010-04-14 12:10:00,48.09,48.15,48.08,48.15,13300.0,34.7984,34.8419,34.7912,34.8419,13300.0
2010-04-14 12:15:00,48.14,48.22,48.14,48.2,14100.0,34.8346,34.8925,34.8346,34.878,14100.0
2010-04-14 12:20:00,48.2,48.22,48.17,48.17,18200.0,34.878,34.8925,34.8563,34.8563,18200.0
2010-04-14 12:25:00,48.17,48.2,48.14,48.18,53500.0,34.8563,34.878,34.8346,34.8636,53500.0
2010-04-14 12:30:00,48.18,48.3,48.18,48.3,47600.0,34.8636,34.9504,34.8636,34.9504,47600.0
2010-04-14 12:35:00,48.29,48.35,48.29,48.33,20100.0,34.9432,34.9866,34.9432,34.9721,20100.0
2010-04-14 12:40:00,48.33,48.34,48.24,48.25,15100.0,34.9721,34.9793,34.907,34.9142,15100.0
2010-04-14 12:45:00,48.26,48.28,48.24,48.27,5900.0,34.9214,34.9359,34.907,34.9287,5900.0
2010-04-14 12:50:00,48.27,48.29,48.24,48.29,14700.0,34.9287,34.9432,34.907,34.9432,14700.0
2010-04-14 12:55:00,48.28,48.33,48.26,48.33,23700.0,34.9359,34.9721,34.9214,34.9721,23700.0
2010-04-14 13:00:00,48.33,48.38,48.31,48.31,25600.0,34.9721,35.0083,34.9576,34.9576,25600.0
2010-04-14 13:05:00,48.31,48.35,48.31,48.32,13000.0,34.9576,34.9866,34.9576,34.9649,13000.0
2010-04-14 13:10:00,48.31,48.33,48.31,48.33,10300.0,34.9576,34.9721,34.9576,34.9721,10300.0
2010-04-14 13:15:00,48.34,48.4,48.34,48.35,33200.0,34.9793,35.0228,34.9793,34.9866,33200.0
2010-04-14 13:20:00,48.35,48.38,48.34,48.36,31100.0,34.9866,35.0083,34.9793,34.9938,31100.0
2010-04-14 13:25:00,48.36,48.39,48.36,48.36,7800.0,34.9938,35.0155,34.9938,34.9938,7800.0
2010-04-14 13:30:00,48.38,48.38,48.33,48.33,10500.0,35.0083,35.0083,34.9721,34.9721,10500.0
2010-04-14 13:35:00,48.32,48.33,48.3,48.3,6500.0,34.9649,34.9721,34.9504,34.9504,6500.0
2010-04-14 13:40:00,48.29,48.31,48.22,48.26,18000.0,34.9432,34.9576,34.8925,34.9214,18000.0
2010-04-14 13:45:00,48.26,48.3,48.25,48.27,10400.0,34.9214,34.9504,34.9142,34.9287,10400.0
2010-04-14 13:50:00,48.27,48.28,48.23,48.23,10000.0,34.9287,34.9359,34.8997,34.8997,10000.0
2010-04-14 13:55:00,48.22,48.23,48.18,48.19,11600.0,34.8925,34.8997,34.8636,34.8708,11600.0
2010-04-14 14:00:00,48.19,48.25,48.19,48.23,16900.0,34.8708,34.9142,34.8708,34.8997,16900.0
2010-04-14 14:05:00,48.22,48.23,48.2,48.2,23900.0,34.8925,34.8997,34.878,34.878,23900.0
2010-04-14 14:10:00,48.21,48.23,48.2,48.21,19100.0,34.8853,34.8997,34.878,34.8853,19100.0
2010-04-14 14:15:00,48.21,48.22,48.2,48.21,11600.0,34.8853,34.8925,34.878,34.8853,11600.0
2010-04-14 14:20:00,48.22,48.22,48.17,48.21,32300.0,34.8925,34.8925,34.8563,34.8853,32300.0
2010-04-14 14:25:00,48.21,48.27,48.18,48.26,28800.0,34.8853,34.9287,34.8636,34.9214,28800.0
2010-04-14 14:30:00,48.27,48.28,48.24,48.25,32900.0,34.9287,34.9359,34.907,34.9142,32900.0
2010-04-14 14:35:00,48.25,48.3,48.23,48.27,27100.0,34.9142,34.9504,34.8997,34.9287,27100.0
2010-04-14 14:40:00,48.26,48.27,48.25,48.26,13400.0,34.9214,34.9287,34.9142,34.9214,13400.0
2010-04-14 14:45:00,48.26,48.3,48.25,48.28,26400.0,34.9214,34.9504,34.9142,34.9359,26400.0
2010-04-14 14:50:00,48.28,48.32,48.27,48.32,23200.0,34.9359,34.9649,34.9287,34.9649,23200.0
2010-04-14 14:55:00,48.32,48.33,48.24,48.29,82300.0,34.9649,34.9721,34.907,34.9432,82300.0
2010-04-14 15:00:00,48.29,48.29,48.26,48.26,17400.0,34.9432,34.9432,34.9214,34.9214,17400.0
2010-04-14 15:05:00,48.26,48.26,48.21,48.22,20900.0,34.9214,34.9214,34.8853,34.8925,20900.0
2010-04-14 15:10:00,48.22,48.26,48.22,48.22,28900.0,34.8925,34.9214,34.8925,34.8925,28900.0
2010-04-14 15:15:00,48.21,48.24,48.2,48.21,25200.0,34.8853,34.907,34.878,34.8853,25200.0
2010-04-14 15:20:00,48.21,48.23,48.2,48.22,16800.0,34.8853,34.8997,34.878,34.8925,16800.0
2010-04-14 15:25:00,48.22,48.24,48.2,48.23,34500.0,34.8925,34.907,34.878,34.8997,34500.0
2010-04-14 15:30:00,48.22,48.24,48.2,48.2,62500.0,34.8925,34.907,34.878,34.878,62500.0
2010-04-14 15:35:00,48.2,48.24,48.19,48.24,86200.0,34.878,34.907,34.8708,34.907,86200.0
2010-04-14 15:40:00,48.24,48.25,48.22,48.24,47800.0,34.907,34.9142,34.8925,34.907,47800.0
2010-04-14 15:45:00,48.23,48.27,48.22,48.23,69700.0,34.8997,34.9287,34.8925,34.8997,69700.0
2010-04-14 15:50:00,48.23,48.33,48.23,48.33,107300.0,34.8997,34.9721,34.8997,34.9721,107300.0
2010-04-14 15:55:00,48.32,48.33,48.26,48.31,151900.0,34.9649,34.9721,34.9214,34.9576,151900.0
2010-04-15 09:30:00,48.2,48.26,48.07,48.24,29100.0,34.878,34.9214,34.784,34.907,29100.0
2010-04-15 09:35:00,48.21,48.28,48.04,48.2,59300.0,34.8853,34.9359,34.7623,34.878,59300.0
2010-04-15 09:40:00,48.2,48.3,48.15,48.24,26300.0,34.878,34.9504,34.8419,34.907,26300.0
2010-04-15 09:45:00,48.25,48.28,48.12,48.12,19900.0,34.9142,34.9359,34.8201,34.8201,19900.0
2010-04-15 09:50:00,48.12,48.2,48.11,48.15,12000.0,34.8201,34.878,34.8129,34.8419,12000.0
2010-04-15 09:55:00,48.15,48.25,48.12,48.25,20400.0,34.8419,34.9142,34.8201,34.9142,20400.0
2010-04-15 10:00:00,48.27,48.31,48.15,48.31,38200.0,34.9287,34.9576,34.8419,34.9576,38200.0
2010-04-15 10:05:00,48.31,48.31,48.22,48.24,15200.0,34.9576,34.9576,34.8925,34.907,15200.0
2010-04-15 10:10:00,48.28,48.29,48.11,48.21,35300.0,34.9359,34.9432,34.8129,34.8853,35300.0
2010-04-15 10:15:00,48.19,48.24,48.12,48.16,90100.0,34.8708,34.907,34.8201,34.8491,90100.0
2010-04-15 10:20:00,48.17,48.2,48.13,48.18,20200.0,34.8563,34.878,34.8274,34.8636,20200.0
2010-04-15 10:25:00,48.17,48.2,48.14,48.17,15800.0,34.8563,34.878,34.8346,34.8563,15800.0
2010-04-15 10:30:00,48.16,48.18,48.13,48.15,15100.0,34.8491,34.8636,34.8274,34.8419,15100.0
2010-04-15 10:35:00,48.15,48.15,48.01,48.02,104200.0,34.8419,34.8419,34.7405,34.7478,104200.0
2010-04-15 10:40:00,48.02,48.13,48.02,48.11,130200.0,34.7478,34.8274,34.7478,34.8129,130200.0
2010-04-15 10:45:00,48.1,48.13,48.05,48.05,33200.0,34.8057,34.8274,34.7695,34.7695,33200.0
2010-04-15 10:50:00,48.07,48.11,48.03,48.07,15800.0,34.784,34.8129,34.755,34.784,15800.0
2010-04-15 10:55:00,48.06,48.07,47.93,47.99,85400.0,34.7767,34.784,34.6827,34.7261,85400.0
2010-04-15 11:00:00,48.0,48.02,47.96,48.01,91800.0,34.7333,34.7478,34.7044,34.7405,91800.0
2010-04-15 11:05:00,48.0,48.04,47.97,48.0,66700.0,34.7333,34.7623,34.7116,34.7333,66700.0
2010-04-15 11:10:00,48.03,48.07,48.01,48.07,30600.0,34.755,34.784,34.7405,34.784,30600.0
2010-04-15 11:15:00,48.07,48.12,48.06,48.08,15400.0,34.784,34.8201,34.7767,34.7912,15400.0
2010-04-15 11:20:00,48.06,48.12,48.03,48.1,11800.0,34.7767,34.8201,34.755,34.8057,11800.0
2010-04-15 11:25:00,48.1,48.1,48.0,48.01,12800.0,34.8057,34.8057,34.7333,34.7405,12800.0
2010-04-15 11:30:00,48.0,48.03,47.96,48.0,19600.0,34.7333,34.755,34.7044,34.7333,19600.0
2010-04-15 11:35:00,48.03,48.07,48.01,48.04,8300.0,34.755,34.784,34.7405,34.7623,8300.0
2010-04-15 11:40:00,48.03,48.08,48.02,48.08,12000.0,34.755,34.7912,34.7478,34.7912,12000.0
2010-04-15 11:45:00,48.08,48.1,48.0,48.02,14500.0,34.7912,34.8057,34.7333,34.7478,14500.0
2010-04-15 11:50:00,48.03,48.07,48.02,48.04,5700.0,34.755,34.784,34.7478,34.7623,5700.0
2010-04-15 11:55:00,48.03,48.07,47.99,48.07,14900.0,34.755,34.784,34.7261,34.784,14900.0
2010-04-15 12:00:00,48.07,48.07,47.96,48.05,18000.0,34.784,34.784,34.7044,34.7695,18000.0
2010-04-15 12:05:00,48.04,48.06,47.98,48.04,25100.0,34.7623,34.7767,34.7188,34.7623,25100.0
2010-04-15 12:10:00,48.04,48.09,48.0,48.08,18900.0,34.7623,34.7984,34.7333,34.7912,18900.0
2010-04-15 12:15:00,48.09,48.13,48.07,48.11,18000.0,34.7984,34.8274,34.784,34.8129,18000.0
2010-04-15 12:20:00,48.1,48.15,48.1,48.13,12500.0,34.8057,34.8419,34.8057,34.8274,12500.0
2010-04-15 12:25:00,48.13,48.15,48.09,48.11,25300.0,34.8274,34.8419,34.7984,34.8129,25300.0
2010-04-15 12:30:00,48.12,48.14,48.11,48.14,8800.0,34.8201,34.8346,34.8129,34.8346,8800.0
2010-04-15 12:35:00,48.14,48.15,48.13,48.14,19900.0,34.8346,34.8419,34.8274,34.8346,19900.0
2010-04-15 12:40:00,48.14,48.15,48.07,48.14,26500.0,34.8346,34.8419,34.784,34.8346,26500.0
2010-04-15 12:45:00,48.13,48.15,48.1,48.15,7700.0,34.8274,34.8419,34.8057,34.8419,7700.0
2010-04-15 12:50:00,48.14,48.14,48.1,48.1,6800.0,34.8346,34.8346,34.8057,34.8057,6800.0
2010-04-15 12:55:00,48.1,48.15,48.1,48.15,9100.0,34.8057,34.8419,34.8057,34.8419,9100.0
2010-04-15 13:00:00,48.15,48.15,48.11,48.13,15400.0,34.8419,34.8419,34.8129,34.8274,15400.0
2010-04-15 13:05:00,48.14,48.22,48.14,48.22,16700.0,34.8346,34.8925,34.8346,34.8925,16700.0
2010-04-15 13:10:00,48.21,48.25,48.04,48.24,137600.0,34.8853,34.9142,34.7623,34.907,137600.0
2010-04-15 13:15:00,48.24,48.27,48.23,48.23,9700.0,34.907,34.9287,34.8997,34.8997,9700.0
2010-04-15 13:20:00,48.25,48.29,48.24,48.25,8200.0,34.9142,34.9432,34.907,34.9142,8200.0
2010-04-15 13:25:00,48.24,48.31,48.24,48.29,9400.0,34.907,34.9576,34.907,34.9432,9400.0
2010-04-15 13:30:00,48.28,48.29,48.25,48.26,9700.0,34.9359,34.9432,34.9142,34.9214,9700.0
2010-04-15 13:35:00,48.26,48.33,48.26,48.33,11500.0,34.9214,34.9721,34.9214,34.9721,11500.0
2010-04-15 13:40:00,48.33,48.33,48.3,48.33,10200.0,34.9721,34.9721,34.9504,34.9721,10200.0
2010-04-15 13:45:00,48.33,48.33,48.26,48.26,14700.0,34.9721,34.9721,34.9214,34.9214,14700.0
2010-04-15 13:50:00,48.25,48.28,48.23,48.28,13800.0,34.9142,34.9359,34.8997,34.9359,13800.0
2010-04-15 13:55:00,48.29,48.32,48.27,48.28,7600.0,34.9432,34.9649,34.9287,34.9359,7600.0
2010-04-15 14:00:00,48.28,48.32,48.27,48.31,17200.0,34.9359,34.9649,34.9287,34.9576,17200.0
2010-04-15 14:05:00,48.31,48.33,48.26,48.28,14600.0,34.9576,34.9721,34.9214,34.9359,14600.0
2010-04-15 14:10:00,48.28,48.3,48.26,48.26,22700.0,34.9359,34.9504,34.9214,34.9214,22700.0
2010-04-15 14:15:00,48.27,48.28,48.23,48.28,17500.0,34.9287,34.9359,34.8997,34.9359,17500.0
2010-04-15 14:20:00,48.27,48.32,48.27,48.32,22700.0,34.9287,34.9649,34.9287,34.9649,22700.0
2010-04-15 14:25:00,48.33,48.33,48.31,48.33,20400.0,34.9721,34.9721,34.9576,34.9721,20400.0
2010-04-15 14:30:00,48.32,48.33,48.3,48.31,13300.0,34.9649,34.9721,34.9504,34.9576,13300.0
2010-04-15 14:35:00,48.31,48.31,48.28,48.3,54800.0,34.9576,34.9576,34.9359,34.9504,54800.0
2010-04-15 14:40:00,48.29,48.29,48.23,48.25,11300.0,34.9432,34.9432,34.8997,34.9142,11300.0
2010-04-15 14:45:00,48.26,48.34,48.19,48.32,35600.0,34.9214,34.9793,34.8708,34.9649,35600.0
2010-04-15 14:50:00,48.31,48.32,48.24,48.26,37100.0,34.9576,34.9649,34.907,34.9214,37100.0
2010-04-15 14:55:00,48.26,48.28,48.24,48.25,30600.0,34.9214,34.9359,34.907,34.9142,30600.0
2010-04-15 15:00:00,48.27,48.28,48.24,48.26,27800.0,34.9287,34.9359,34.907,34.9214,27800.0
2010-04-15 15:05:00,48.26,48.32,48.26,48.31,16600.0,34.9214,34.9649,34.9214,34.9576,16600.0
2010-04-15 15:10:00,48.31,48.35,48.28,48.28,20900.0,34.9576,34.9866,34.9359,34.9359,20900.0
2010-04-15 15:15:00,48.29,48.34,48.29,48.3,20200.0,34.9432,34.9793,34.9432,34.9504,20200.0
2010-04-15 15:20:00,48.3,48.32,48.3,48.31,17000.0,34.9504,34.9649,34.9504,34.9576,17000.0
2010-04-15 15:25:00,48.31,48.33,48.3,48.32,41500.0,34.9576,34.9721,34.9504,34.9649,41500.0
2010-04-15 15:30:00,48.32,48.33,48.27,48.27,55900.0,34.9649,34.9721,34.9287,34.9287,55900.0
2010-04-15 15:35:00,48.27,48.3,48.26,48.27,43600.0,34.9287,34.9504,34.9214,34.9287,43600.0
2010-04-15 15:40:00,48.28,48.3,48.23,48.26,85100.0,34.9359,34.9504,34.8997,34.9214,85100.0
2010-04-15 15:45:00,48.26,48.27,48.2,48.24,110200.0,34.9214,34.9287,34.878,34.907,110200.0
2010-04-15 15:50:00,48.25,48.25,48.23,48.24,82900.0,34.9142,34.9142,34.8997,34.907,82900.0
2010-04-15 15:55:00,48.25,48.25,48.2,48.25,141300.0,34.9142,34.9142,34.878,34.9142,141300.0
2010-04-16 09:30:00,47.93,48.26,47.93,48.14,147600.0,34.6827,34.9214,34.6827,34.8346,147600.0
2010-04-16 09:35:00,48.18,48.24,48.12,48.24,14800.0,34.8636,34.907,34.8201,34.907,14800.0
2010-04-16 09:40:00,48.2,48.2,48.1,48.11,2900.0,34.878,34.878,34.8057,34.8129,2900.0
2010-04-16 09:45:00,48.11,48.12,47.95,48.01,16100.0,34.8129,34.8201,34.6971,34.7405,16100.0
2010-04-16 09:50:00,47.97,48.07,47.95,47.96,10400.0,34.7116,34.784,34.6971,34.7044,10400.0
2010-04-16 09:55:00,47.95,48.03,47.92,47.94,15500.0,34.6971,34.755,34.6754,34.6899,15500.0
2010-04-16 10:00:00,47.92,48.05,47.91,48.04,22900.0,34.6754,34.7695,34.6682,34.7623,22900.0
2010-04-16 10:05:00,48.01,48.09,48.01,48.03,12800.0,34.7405,34.7984,34.7405,34.755,12800.0
2010-04-16 10:10:00,48.03,48.1,48.0,48.06,23000.0,34.755,34.8057,34.7333,34.7767,23000.0
2010-04-16 10:15:00,48.06,48.23,48.05,48.22,18900.0,34.7767,34.8997,34.7695,34.8925,18900.0
2010-04-16 10:20:00,48.22,48.26,48.2,48.2,11600.0,34.8925,34.9214,34.878,34.878,11600.0
2010-04-16 10:25:00,48.2,48.26,48.2,48.21,10900.0,34.878,34.9214,34.878,34.8853,10900.0
2010-04-16 10:30:00,48.22,48.25,48.22,48.25,21400.0,34.8925,34.9142,34.8925,34.9142,21400.0
2010-04-16 10:35:00,48.25,48.25,47.54,47.54,56400.0,34.9142,34.9142,34.4004,34.4004,56400.0
2010-04-16 10:40:00,47.53,47.98,47.53,47.79,41400.0,34.3932,34.7188,34.3932,34.5814,41400.0
2010-04-16 10:45:00,47.82,47.86,47.67,47.73,27100.0,34.6031,34.632,34.4945,34.5379,27100.0
2010-04-16 10:50:00,47.72,47.79,47.38,47.47,46600.0,34.5307,34.5814,34.2847,34.3498,46600.0
2010-04-16 10:55:00,47.45,47.62,47.41,47.56,25500.0,34.3353,34.4583,34.3064,34.4149,25500.0
2010-04-16 11:00:00,47.56,47.6,47.5,47.55,12500.0,34.4149,34.4439,34.3715,34.4077,12500.0
2010-04-16 11:05:00,47.55,47.63,47.38,47.41,27500.0,34.4077,34.4656,34.2847,34.3064,27500.0
2010-04-16 11:10:00,47.41,47.42,47.0,47.0,28200.0,34.3064,34.3136,34.0097,34.0097,28200.0
2010-04-16 11:15:00,46.99,47.01,46.53,46.56,66000.0,34.0025,34.0169,33.6696,33.6913,66000.0
2010-04-16 11:20:00,46.57,47.09,46.57,47.04,40300.0,33.6985,34.0748,33.6985,34.0386,40300.0
2010-04-16 11:25:00,47.04,47.1,46.92,47.02,41100.0,34.0386,34.0821,33.9518,34.0242,41100.0
2010-04-16 11:30:00,47.03,47.05,46.78,46.82,26700.0,34.0314,34.0459,33.8505,33.8794,26700.0
2010-04-16 11:35:00,46.85,47.06,46.84,46.96,25400.0,33.9012,34.0531,33.8939,33.9808,25400.0
2010-04-16 11:40:00,46.96,47.07,46.92,46.92,24500.0,33.9808,34.0604,33.9518,33.9518,24500.0
2010-04-16 11:45:00,46.93,46.94,46.76,46.85,22900.0,33.959,33.9663,33.836,33.9012,22900.0
2010-04-16 11:50:00,46.85,46.96,46.66,46.86,31600.0,33.9012,33.9808,33.7637,33.9084,31600.0
2010-04-16 11:55:00,46.87,46.97,46.83,46.9,15800.0,33.9156,33.988,33.8867,33.9373,15800.0
2010-04-16 12:00:00,46.89,46.89,46.57,46.65,28000.0,33.9301,33.9301,33.6985,33.7564,28000.0
2010-04-16 12:05:00,46.62,46.72,46.55,46.62,32400.0,33.7347,33.8071,33.6841,33.7347,32400.0
2010-04-16 12:10:00,46.66,46.72,46.61,46.67,9400.0,33.7637,33.8071,33.7275,33.7709,9400.0
2010-04-16 12:15:00,46.68,46.74,46.59,46.59,39900.0,33.7781,33.8216,33.713,33.713,39900.0
2010-04-16 12:20:00,46.59,46.67,46.57,46.67,33900.0,33.713,33.7709,33.6985,33.7709,33900.0
2010-04-16 12:25:00,46.67,46.72,46.62,46.7,11900.0,33.7709,33.8071,33.7347,33.7926,11900.0
2010-04-16 12:30:00,46.72,46.72,46.63,46.71,8700.0,33.8071,33.8071,33.742,33.7999,8700.0
2010-04-16 12:35:00,46.73,46.73,46.51,46.53,16000.0,33.8143,33.8143,33.6551,33.6696,16000.0
2010-04-16 12:40:00,46.53,46.66,46.51,46.66,5700.0,33.6696,33.7637,33.6551,33.7637,5700.0
2010-04-16 12:45:00,46.68,46.8,46.68,46.74,14500.0,33.7781,33.865,33.7781,33.8216,14500.0
2010-04-16 12:50:00,46.73,46.84,46.7,46.82,9400.0,33.8143,33.8939,33.7926,33.8794,9400.0
2010-04-16 12:55:00,46.82,46.97,46.8,46.87,13400.0,33.8794,33.988,33.865,33.9156,13400.0
2010-04-16 13:00:00,46.89,46.95,46.89,46.93,16700.0,33.9301,33.9735,33.9301,33.959,16700.0
2010-04-16 13:05:00,46.94,47.1,46.93,47.04,29600.0,33.9663,34.0821,33.959,34.0386,29600.0
2010-04-16 13:10:00,47.03,47.13,47.01,47.04,25700.0,34.0314,34.1038,34.0169,34.0386,25700.0
2010-04-16 13:15:00,47.03,47.06,46.96,47.02,12800.0,34.0314,34.0531,33.9808,34.0242,12800.0
2010-04-16 13:20:00,47.04,47.12,47.02,47.04,6800.0,34.0386,34.0965,34.0242,34.0386,6800.0
2010-04-16 13:25:00,47.01,47.12,47.0,47.01,19300.0,34.0169,34.0965,34.0097,34.0169,19300.0
2010-04-16 13:30:00,47.02,47.05,46.99,47.01,10300.0,34.0242,34.0459,34.0025,34.0169,10300.0
2010-04-16 13:35:00,47.01,47.04,46.98,47.04,19400.0,34.0169,34.0386,33.9952,34.0386,19400.0
2010-04-16 13:40:00,47.04,47.09,47.01,47.06,15400.0,34.0386,34.0748,34.0169,34.0531,15400.0
2010-04-16 13:45:00,47.07,47.08,46.97,47.02,15700.0,34.0604,34.0676,33.988,34.0242,15700.0
2010-04-16 13:50:00,47.01,47.1,47.01,47.02,14500.0,34.0169,34.0821,34.0169,34.0242,14500.0
2010-04-16 13:55:00,47.06,47.09,47.04,47.09,8100.0,34.0531,34.0748,34.0386,34.0748,8100.0
2010-04-16 14:00:00,47.08,47.19,47.08,47.17,9700.0,34.0676,34.1472,34.0676,34.1327,9700.0
2010-04-16 14:05:00,47.18,47.38,47.18,47.38,49700.0,34.1399,34.2847,34.1399,34.2847,49700.0
2010-04-16 14:10:00,47.38,47.4,47.33,47.37,30900.0,34.2847,34.2991,34.2485,34.2774,30900.0
2010-04-16 14:15:00,47.37,47.53,47.37,47.47,18900.0,34.2774,34.3932,34.2774,34.3498,18900.0
2010-04-16 14:20:00,47.46,47.59,47.46,47.57,27800.0,34.3426,34.4366,34.3426,34.4222,27800.0
2010-04-16 14:25:00,47.58,47.59,47.47,47.56,17900.0,34.4294,34.4366,34.3498,34.4149,17900.0
2010-04-16 14:30:00,47.55,47.65,47.55,47.63,19800.0,34.4077,34.48,34.4077,34.4656,19800.0
2010-04-16 14:35:00,47.64,47.64,47.45,47.45,33000.0,34.4728,34.4728,34.3353,34.3353,33000.0
2010-04-16 14:40:00,47.44,47.48,47.4,47.45,12800.0,34.3281,34.357,34.2991,34.3353,12800.0
2010-04-16 14:45:00,47.43,47.44,47.29,47.29,9200.0,34.3209,34.3281,34.2195,34.2195,9200.0
2010-04-16 14:50:00,47.3,47.35,47.29,47.34,7300.0,34.2268,34.263,34.2195,34.2557,7300.0
2010-04-16 14:55:00,47.35,47.35,47.17,47.17,16900.0,34.263,34.263,34.1327,34.1327,16900.0
2010-04-16 15:00:00,47.17,47.25,47.13,47.18,24900.0,34.1327,34.1906,34.1038,34.1399,24900.0
2010-04-16 15:05:00,47.19,47.26,47.15,47.26,30600.0,34.1472,34.1978,34.1182,34.1978,30600.0
2010-04-16 15:10:00,47.27,47.28,47.19,47.22,13800.0,34.2051,34.2123,34.1472,34.1689,13800.0
2010-04-16 15:15:00,47.2,47.21,47.09,47.09,10400.0,34.1544,34.1617,34.0748,34.0748,10400.0
2010-04-16 15:20:00,47.12,47.24,47.12,47.21,16300.0,34.0965,34.1834,34.0965,34.1617,16300.0
2010-04-16 15:25:00,47.21,47.26,47.18,47.24,12700.0,34.1617,34.1978,34.1399,34.1834,12700.0
2010-04-16 15:30:00,47.22,47.3,47.15,47.24,28000.0,34.1689,34.2268,34.1182,34.1834,28000.0
2010-04-16 15:35:00,47.25,47.33,47.22,47.31,45000.0,34.1906,34.2485,34.1689,34.234,45000.0
2010-04-16 15:40:00,47.32,47.34,47.25,47.33,34700.0,34.2413,34.2557,34.1906,34.2485,34700.0
2010-04-16 15:45:00,47.33,47.45,47.29,47.37,83800.0,34.2485,34.3353,34.2195,34.2774,83800.0
2010-04-16 15:50:00,47.37,47.39,47.29,47.29,117100.0,34.2774,34.2919,34.2195,34.2195,117100.0
2010-04-16 15:55:00,47.29,47.29,47.06,47.13,187300.0,34.2195,34.2195,34.0531,34.1038,187300.0
2010-04-19 09:30:00,46.81,47.01,46.54,47.01,37100.0,33.8722,34.0169,33.6768,34.0169,37100.0
2010-04-19 09:35:00,47.0,47.24,47.0,47.13,29700.0,34.0097,34.1834,34.0097,34.1038,29700.0
2010-04-19 09:40:00,47.13,47.33,47.08,47.33,18600.0,34.1038,34.2485,34.0676,34.2485,18600.0
2010-04-19 09:45:00,47.28,47.36,47.2,47.32,11900.0,34.2123,34.2702,34.1544,34.2413,11900.0
2010-04-19 09:50:00,47.36,47.61,47.36,47.61,32100.0,34.2702,34.4511,34.2702,34.4511,32100.0
2010-04-19 09:55:00,47.59,47.63,47.49,47.51,14100.0,34.4366,34.4656,34.3643,34.3787,14100.0
2010-04-19 10:00:00,47.52,47.75,47.52,47.6,20700.0,34.386,34.5524,34.386,34.4439,20700.0
2010-04-19 10:05:00,47.59,47.77,47.58,47.77,19400.0,34.4366,34.5669,34.4294,34.5669,19400.0
2010-04-19 10:10:00,47.76,47.79,47.63,47.77,24200.0,34.5596,34.5814,34.4656,34.5669,24200.0
2010-04-19 10:15:00,47.77,47.91,47.74,47.78,24100.0,34.5669,34.6682,34.5452,34.5741,24100.0
2010-04-19 10:20:00,47.78,47.89,47.72,47.88,13400.0,34.5741,34.6537,34.5307,34.6465,13400.0
2010-04-19 10:25:00,47.88,47.9,47.71,47.78,15600.0,34.6465,34.6609,34.5235,34.5741,15600.0
2010-04-19 10:30:00,47.77,47.83,47.73,47.76,18200.0,34.5669,34.6103,34.5379,34.5596,18200.0
2010-04-19 10:35:00,47.74,47.75,47.55,47.62,26200.0,34.5452,34.5524,34.4077,34.4583,26200.0
2010-04-19 10:40:00,47.63,47.67,47.56,47.59,61100.0,34.4656,34.4945,34.4149,34.4366,61100.0
2010-04-19 10:45:00,47.57,47.72,47.5,47.56,76400.0,34.4222,34.5307,34.3715,34.4149,76400.0
2010-04-19 10:50:00,47.56,47.6,47.42,47.45,22700.0,34.4149,34.4439,34.3136,34.3353,22700.0
2010-04-19 10:55:00,47.45,47.5,47.35,47.43,20500.0,34.3353,34.3715,34.263,34.3209,20500.0
2010-04-19 11:00:00,47.43,47.46,47.3,47.3,15300.0,34.3209,34.3426,34.2268,34.2268,15300.0
2010-04-19 11:05:00,47.31,47.42,47.31,47.36,19600.0,34.234,34.3136,34.234,34.2702,19600.0
2010-04-19 11:10:00,47.38,47.44,47.32,47.32,9100.0,34.2847,34.3281,34.2413,34.2413,9100.0
2010-04-19 11:15:00,47.31,47.41,47.3,47.41,20300.0,34.234,34.3064,34.2268,34.3064,20300.0
2010-04-19 11:20:00,47.42,47.47,47.34,47.47,16900.0,34.3136,34.3498,34.2557,34.3498,16900.0
2010-04-19 11:25:00,47.48,47.48,47.31,47.35,19200.0,34.357,34.357,34.234,34.263,19200.0
2010-04-19 11:30:00,47.37,47.49,47.37,47.47,24300.0,34.2774,34.3643,34.2774,34.3498,24300.0
2010-04-19 11:35:00,47.49,47.49,47.34,47.38,44900.0,34.3643,34.3643,34.2557,34.2847,44900.0
2010-04-19 11:40:00,47.37,47.49,47.36,47.45,26400.0,34.2774,34.3643,34.2702,34.3353,26400.0
2010-04-19 11:45:00,47.44,47.44,47.32,47.4,17900.0,34.3281,34.3281,34.2413,34.2991,17900.0
2010-04-19 11:50:00,47.37,47.38,47.19,47.21,13700.0,34.2774,34.2847,34.1472,34.1617,13700.0
2010-04-19 11:55:00,47.21,47.23,47.11,47.18,21600.0,34.1617,34.1761,34.0893,34.1399,21600.0
2010-04-19 12:00:00,47.15,47.21,47.14,47.15,16200.0,34.1182,34.1617,34.111,34.1182,16200.0
2010-04-19 12:05:00,47.15,47.22,47.04,47.06,26700.0,34.1182,34.1689,34.0386,34.0531,26700.0
2010-04-19 12:10:00,47.06,47.14,46.98,47.03,20600.0,34.0531,34.111,33.9952,34.0314,20600.0
2010-04-19 12:15:00,47.03,47.09,47.01,47.09,9900.0,34.0314,34.0748,34.0169,34.0748,9900.0
2010-04-19 12:20:00,47.09,47.11,47.03,47.04,14500.0,34.0748,34.0893,34.0314,34.0386,14500.0
2010-04-19 12:25:00,47.04,47.09,47.0,47.04,19400.0,34.0386,34.0748,34.0097,34.0386,19400.0
2010-04-19 12:30:00,47.04,47.06,47.01,47.04,13500.0,34.0386,34.0531,34.0169,34.0386,13500.0
2010-04-19 12:35:00,47.05,47.13,47.02,47.11,10700.0,34.0459,34.1038,34.0242,34.0893,10700.0
2010-04-19 12:40:00,47.12,47.19,47.1,47.15,23000.0,34.0965,34.1472,34.0821,34.1182,23000.0
2010-04-19 12:45:00,47.15,47.23,47.14,47.22,34000.0,34.1182,34.1761,34.111,34.1689,34000.0
2010-04-19 12:50:00,47.2,47.24,47.18,47.22,11700.0,34.1544,34.1834,34.1399,34.1689,11700.0
2010-04-19 12:55:00,47.21,47.23,47.18,47.22,10000.0,34.1617,34.1761,34.1399,34.1689,10000.0
2010-04-19 13:00:00,47.21,47.23,47.11,47.14,35400.0,34.1617,34.1761,34.0893,34.111,35400.0
2010-04-19 13:05:00,47.15,47.16,47.11,47.11,12600.0,34.1182,34.1255,34.0893,34.0893,12600.0
2010-04-19 13:10:00,47.13,47.21,47.13,47.2,20100.0,34.1038,34.1617,34.1038,34.1544,20100.0
2010-04-19 13:15:00,47.17,47.19,47.11,47.13,14800.0,34.1327,34.1472,34.0893,34.1038,14800.0
2010-04-19 13:20:00,47.14,47.27,47.14,47.27,15000.0,34.111,34.2051,34.111,34.2051,15000.0
2010-04-19 13:25:00,47.27,47.36,47.27,47.31,27100.0,34.2051,34.2702,34.2051,34.234,27100.0
2010-04-19 13:30:00,47.32,47.33,47.29,47.31,11400.0,34.2413,34.2485,34.2195,34.234,11400.0
2010-04-19 13:35:00,47.31,47.34,47.28,47.31,16500.0,34.234,34.2557,34.2123,34.234,16500.0
2010-04-19 13:40:00,47.3,47.35,47.29,47.34,20900.0,34.2268,34.263,34.2195,34.2557,20900.0
2010-04-19 13:45:00,47.35,47.35,47.21,47.24,13400.0,34.263,34.263,34.1617,34.1834,13400.0
2010-04-19 13:50:00,47.22,47.22,47.1,47.15,16200.0,34.1689,34.1689,34.0821,34.1182,16200.0
2010-04-19 13:55:00,47.15,47.15,47.05,47.08,19400.0,34.1182,34.1182,34.0459,34.0676,19400.0
2010-04-19 14:00:00,47.08,47.09,47.0,47.0,26400.0,34.0676,34.0748,34.0097,34.0097,26400.0
2010-04-19 14:05:00,47.02,47.09,47.01,47.07,39300.0,34.0242,34.0748,34.0169,34.0604,39300.0
2010-04-19 14:10:00,47.07,47.17,47.05,47.05,20800.0,34.0604,34.1327,34.0459,34.0459,20800.0
2010-04-19 14:15:00,47.07,47.2,47.06,47.17,12800.0,34.0604,34.1544,34.0531,34.1327,12800.0
2010-04-19 14:20:00,47.17,47.23,47.17,47.19,9400.0,34.1327,34.1761,34.1327,34.1472,9400.0
2010-04-19 14:25:00,47.23,47.35,47.22,47.33,12900.0,34.1761,34.263,34.1689,34.2485,12900.0
2010-04-19 14:30:00,47.33,47.51,47.29,47.48,26300.0,34.2485,34.3787,34.2195,34.357,26300.0
2010-04-19 14:35:00,47.48,47.52,47.41,47.46,13300.0,34.357,34.386,34.3064,34.3426,13300.0
2010-04-19 14:40:00,47.46,47.59,47.46,47.58,21500.0,34.3426,34.4366,34.3426,34.4294,21500.0
2010-04-19 14:45:00,47.59,47.59,47.44,47.49,17400.0,34.4366,34.4366,34.3281,34.3643,17400.0
2010-04-19 14:50:00,47.49,47.56,47.48,47.55,10800.0,34.3643,34.4149,34.357,34.4077,10800.0
2010-04-19 14:55:00,47.55,47.6,47.48,47.58,51600.0,34.4077,34.4439,34.357,34.4294,51600.0
2010-04-19 15:00:00,47.59,47.66,47.56,47.63,40400.0,34.4366,34.4873,34.4149,34.4656,40400.0
2010-04-19 15:05:00,47.61,47.65,47.54,47.58,35000.0,34.4511,34.48,34.4004,34.4294,35000.0
2010-04-19 15:10:00,47.58,47.64,47.52,47.52,18100.0,34.4294,34.4728,34.386,34.386,18100.0
2010-04-19 15:15:00,47.54,47.63,47.54,47.54,26800.0,34.4004,34.4656,34.4004,34.4004,26800.0
2010-04-19 15:20:00,47.54,47.65,47.54,47.63,25900.0,34.4004,34.48,34.4004,34.4656,25900.0
2010-04-19 15:25:00,47.62,47.73,47.59,47.67,32500.0,34.4583,34.5379,34.4366,34.4945,32500.0
2010-04-19 15:30:00,47.67,47.73,47.65,47.68,29500.0,34.4945,34.5379,34.48,34.5018,29500.0
2010-04-19 15:35:00,47.69,47.69,47.59,47.62,50300.0,34.509,34.509,34.4366,34.4583,50300.0
2010-04-19 15:40:00,47.63,47.63,47.57,47.6,65000.0,34.4656,34.4656,34.4222,34.4439,65000.0
2010-04-19 15:45:00,47.59,47.7,47.59,47.68,75100.0,34.4366,34.5162,34.4366,34.5018,75100.0
2010-04-19 15:50:00,47.68,47.72,47.67,47.68,75700.0,34.5018,34.5307,34.4945,34.5018,75700.0
2010-04-19 15:55:00,47.69,47.7,47.67,47.68,115400.0,34.509,34.5162,34.4945,34.5018,115400.0
2010-04-20 09:30:00,48.03,48.14,47.87,47.87,48800.0,34.755,34.8346,34.6392,34.6392,48800.0
2010-04-20 09:35:00,47.87,47.94,47.68,47.87,50800.0,34.6392,34.6899,34.5018,34.6392,50800.0
2010-04-20 09:40:00,47.87,47.89,47.72,47.76,25400.0,34.6392,34.6537,34.5307,34.5596,25400.0
2010-04-20 09:45:00,47.78,47.84,47.71,47.77,17200.0,34.5741,34.6175,34.5235,34.5669,17200.0
2010-04-20 09:50:00,47.73,47.76,47.65,47.72,21800.0,34.5379,34.5596,34.48,34.5307,21800.0
2010-04-20 09:55:00,47.72,47.84,47.71,47.78,17800.0,34.5307,34.6175,34.5235,34.5741,17800.0
2010-04-20 10:00:00,47.79,47.92,47.73,47.77,20800.0,34.5814,34.6754,34.5379,34.5669,20800.0
2010-04-20 10:05:00,47.77,47.78,47.72,47.77,10600.0,34.5669,34.5741,34.5307,34.5669,10600.0
2010-04-20 10:10:00,47.75,47.78,47.7,47.7,12600.0,34.5524,34.5741,34.5162,34.5162,12600.0
2010-04-20 10:15:00,47.71,47.71,47.58,47.66,48500.0,34.5235,34.5235,34.4294,34.4873,48500.0
2010-04-20 10:20:00,47.68,47.75,47.62,47.75,10900.0,34.5018,34.5524,34.4583,34.5524,10900.0
2010-04-20 10:25:00,47.76,47.79,47.74,47.77,5000.0,34.5596,34.5814,34.5452,34.5669,5000.0
2010-04-20 10:30:00,47.76,47.81,47.72,47.78,9800.0,34.5596,34.5958,34.5307,34.5741,9800.0
2010-04-20 10:35:00,47.77,47.87,47.74,47.86,10000.0,34.5669,34.6392,34.5452,34.632,10000.0
2010-04-20 10:40:00,47.87,47.93,47.87,47.92,15400.0,34.6392,34.6827,34.6392,34.6754,15400.0
2010-04-20 10:45:00,47.92,47.93,47.87,47.9,8400.0,34.6754,34.6827,34.6392,34.6609,8400.0
2010-04-20 10:50:00,47.89,47.94,47.84,47.84,6400.0,34.6537,34.6899,34.6175,34.6175,6400.0
2010-04-20 10:55:00,47.84,47.84,47.79,47.84,7600.0,34.6175,34.6175,34.5814,34.6175,7600.0
2010-04-20 11:00:00,47.85,47.92,47.83,47.91,8400.0,34.6248,34.6754,34.6103,34.6682,8400.0
2010-04-20 11:05:00,47.91,47.93,47.87,47.92,7300.0,34.6682,34.6827,34.6392,34.6754,7300.0
2010-04-20 11:10:00,47.93,47.93,47.89,47.91,4200.0,34.6827,34.6827,34.6537,34.6682,4200.0
2010-04-20 11:15:00,47.91,47.99,47.89,47.99,9100.0,34.6682,34.7261,34.6537,34.7261,9100.0
2010-04-20 11:20:00,47.98,48.0,47.93,47.99,8000.0,34.7188,34.7333,34.6827,34.7261,8000.0
2010-04-20 11:25:00,47.98,48.06,47.96,48.0,16200.0,34.7188,34.7767,34.7044,34.7333,16200.0
2010-04-20 11:30:00,48.03,48.06,47.99,48.03,10900.0,34.755,34.7767,34.7261,34.755,10900.0
2010-04-20 11:35:00,48.03,48.03,47.98,47.99,7100.0,34.755,34.755,34.7188,34.7261,7100.0
2010-04-20 11:40:00,47.99,48.03,47.98,48.01,5300.0,34.7261,34.755,34.7188,34.7405,5300.0
2010-04-20 11:45:00,48.01,48.02,47.98,48.01,6300.0,34.7405,34.7478,34.7188,34.7405,6300.0
2010-04-20 11:50:00,48.01,48.09,48.0,48.09,17700.0,34.7405,34.7984,34.7333,34.7984,17700.0
2010-04-20 11:55:00,48.07,48.13,48.05,48.11,8500.0,34.784,34.8274,34.7695,34.8129,8500.0
2010-04-20 12:00:00,48.11,48.11,48.08,48.1,4500.0,34.8129,34.8129,34.7912,34.8057,4500.0
2010-04-20 12:05:00,48.1,48.17,48.08,48.17,5700.0,34.8057,34.8563,34.7912,34.8563,5700.0
2010-04-20 12:10:00,48.17,48.19,48.12,48.12,2400.0,34.8563,34.8708,34.8201,34.8201,2400.0
2010-04-20 12:15:00,48.11,48.16,48.1,48.14,5500.0,34.8129,34.8491,34.8057,34.8346,5500.0
2010-04-20 12:20:00,48.17,48.21,48.17,48.2,5500.0,34.8563,34.8853,34.8563,34.878,5500.0
2010-04-20 12:25:00,48.19,48.2,48.16,48.17,8300.0,34.8708,34.878,34.8491,34.8563,8300.0
2010-04-20 12:30:00,48.18,48.18,48.16,48.17,12000.0,34.8636,34.8636,34.8491,34.8563,12000.0
2010-04-20 12:35:00,48.18,48.22,48.18,48.2,4000.0,34.8636,34.8925,34.8636,34.878,4000.0
2010-04-20 12:40:00,48.18,48.2,48.15,48.16,15700.0,34.8636,34.878,34.8419,34.8491,15700.0
2010-04-20 12:45:00,48.15,48.17,48.09,48.15,12900.0,34.8419,34.8563,34.7984,34.8419,12900.0
2010-04-20 12:50:00,48.13,48.15,48.11,48.12,5400.0,34.8274,34.8419,34.8129,34.8201,5400.0
2010-04-20 12:55:00,48.12,48.21,48.12,48.19,4000.0,34.8201,34.8853,34.8201,34.8708,4000.0
2010-04-20 13:00:00,48.2,48.26,48.2,48.21,10000.0,34.878,34.9214,34.878,34.8853,10000.0
2010-04-20 13:05:00,48.22,48.22,48.18,48.2,7600.0,34.8925,34.8925,34.8636,34.878,7600.0
2010-04-20 13:10:00,48.2,48.2,48.13,48.13,9900.0,34.878,34.878,34.8274,34.8274,9900.0
2010-04-20 13:15:00,48.12,48.17,48.12,48.13,5100.0,34.8201,34.8563,34.8201,34.8274,5100.0
2010-04-20 13:20:00,48.14,48.23,48.14,48.23,7700.0,34.8346,34.8997,34.8346,34.8997,7700.0
2010-04-20 13:25:00,48.22,48.26,48.22,48.22,5300.0,34.8925,34.9214,34.8925,34.8925,5300.0
2010-04-20 13:30:00,48.22,48.23,48.2,48.2,2300.0,34.8925,34.8997,34.878,34.878,2300.0
2010-04-20 13:35:00,48.2,48.23,48.19,48.23,5200.0,34.878,34.8997,34.8708,34.8997,5200.0
2010-04-20 13:40:00,48.23,48.23,48.19,48.2,4000.0,34.8997,34.8997,34.8708,34.878,4000.0
2010-04-20 13:45:00,48.2,48.21,48.11,48.13,7600.0,34.878,34.8853,34.8129,34.8274,7600.0
2010-04-20 13:50:00,48.13,48.13,48.11,48.13,4200.0,34.8274,34.8274,34.8129,34.8274,4200.0
2010-04-20 13:55:00,48.14,48.14,48.07,48.08,2700.0,34.8346,34.8346,34.784,34.7912,2700.0
2010-04-20 14:00:00,48.08,48.14,48.07,48.14,10100.0,34.7912,34.8346,34.784,34.8346,10100.0
2010-04-20 14:05:00,48.12,48.12,48.0,48.03,14800.0,34.8201,34.8201,34.7333,34.755,14800.0
2010-04-20 14:10:00,48.02,48.04,48.0,48.04,13600.0,34.7478,34.7623,34.7333,34.7623,13600.0
2010-04-20 14:15:00,48.04,48.09,48.04,48.08,5900.0,34.7623,34.7984,34.7623,34.7912,5900.0
2010-04-20 14:20:00,48.08,48.14,48.08,48.1,6900.0,34.7912,34.8346,34.7912,34.8057,6900.0
2010-04-20 14:25:00,48.1,48.1,48.05,48.06,3400.0,34.8057,34.8057,34.7695,34.7767,3400.0
2010-04-20 14:30:00,48.06,48.07,48.02,48.05,8100.0,34.7767,34.784,34.7478,34.7695,8100.0
2010-04-20 14:35:00,48.04,48.07,48.01,48.05,12800.0,34.7623,34.784,34.7405,34.7695,12800.0
2010-04-20 14:40:00,48.06,48.11,48.05,48.08,10500.0,34.7767,34.8129,34.7695,34.7912,10500.0
2010-04-20 14:45:00,48.06,48.14,48.06,48.14,3300.0,34.7767,34.8346,34.7767,34.8346,3300.0
2010-04-20 14:50:00,48.13,48.18,48.12,48.18,9200.0,34.8274,34.8636,34.8201,34.8636,9200.0
2010-04-20 14:55:00,48.18,48.25,48.17,48.24,7400.0,34.8636,34.9142,34.8563,34.907,7400.0
2010-04-20 15:00:00,48.23,48.26,48.21,48.26,21100.0,34.8997,34.9214,34.8853,34.9214,21100.0
2010-04-20 15:05:00,48.26,48.31,48.24,48.31,30300.0,34.9214,34.9576,34.907,34.9576,30300.0
2010-04-20 15:10:00,48.3,48.31,48.24,48.25,33500.0,34.9504,34.9576,34.907,34.9142,33500.0
2010-04-20 15:15:00,48.26,48.26,48.24,48.24,28200.0,34.9214,34.9214,34.907,34.907,28200.0
2010-04-20 15:20:00,48.25,48.29,48.24,48.27,57900.0,34.9142,34.9432,34.907,34.9287,57900.0
2010-04-20 15:25:00,48.26,48.32,48.26,48.29,23100.0,34.9214,34.9649,34.9214,34.9432,23100.0
2010-04-20 15:30:00,48.29,48.32,48.28,48.3,23000.0,34.9432,34.9649,34.9359,34.9504,23000.0
2010-04-20 15:35:00,48.3,48.32,48.27,48.31,39700.0,34.9504,34.9649,34.9287,34.9576,39700.0
2010-04-20 15:40:00,48.31,48.38,48.3,48.38,54600.0,34.9576,35.0083,34.9504,35.0083,54600.0
2010-04-20 15:45:00,48.37,48.37,48.3,48.36,68700.0,35.001,35.001,34.9504,34.9938,68700.0
2010-04-20 15:50:00,48.36,48.43,48.35,48.38,64100.0,34.9938,35.0445,34.9866,35.0083,64100.0
2010-04-20 15:55:00,48.38,48.46,48.37,48.46,97400.0,35.0083,35.0662,35.001,35.0662,97400.0
2010-04-21 09:30:00,48.39,48.45,48.26,48.41,49900.0,35.0155,35.0589,34.9214,35.03,49900.0
2010-04-21 09:35:00,48.44,48.54,48.4,48.5,51000.0,35.0517,35.1241,35.0228,35.0951,51000.0
2010-04-21 09:40:00,48.49,48.57,48.45,48.5,22700.0,35.0879,35.1458,35.0589,35.0951,22700.0
2010-04-21 09:45:00,48.5,48.52,48.44,48.47,22900.0,35.0951,35.1096,35.0517,35.0734,22900.0
2010-04-21 09:50:00,48.48,48.52,48.45,48.5,25300.0,35.0806,35.1096,35.0589,35.0951,25300.0
2010-04-21 09:55:00,48.51,48.51,48.44,48.46,17600.0,35.1024,35.1024,35.0517,35.0662,17600.0
2010-04-21 10:00:00,48.49,48.5,48.35,48.43,15600.0,35.0879,35.0951,34.9866,35.0445,15600.0
2010-04-21 10:05:00,48.43,48.49,48.41,48.42,14800.0,35.0445,35.0879,35.03,35.0372,14800.0
2010-04-21 10:10:00,48.42,48.42,48.28,48.3,71400.0,35.0372,35.0372,34.9359,34.9504,71400.0
2010-04-21 10:15:00,48.3,48.34,48.21,48.21,22200.0,34.9504,34.9793,34.8853,34.8853,22200.0
2010-04-21 10:20:00,48.22,48.26,48.19,48.25,19200.0,34.8925,34.9214,34.8708,34.9142,19200.0
2010-04-21 10:25:00,48.25,48.25,48.15,48.2,18400.0,34.9142,34.9142,34.8419,34.878,18400.0
2010-04-21 10:30:00,48.17,48.27,48.08,48.14,34900.0,34.8563,34.9287,34.7912,34.8346,34900.0
2010-04-21 10:35:00,48.2,48.33,48.18,48.32,14000.0,34.878,34.9721,34.8636,34.9649,14000.0
2010-04-21 10:40:00,48.33,48.44,48.29,48.31,14000.0,34.9721,35.0517,34.9432,34.9576,14000.0
2010-04-21 10:45:00,48.29,48.37,48.28,48.3,8000.0,34.9432,35.001,34.9359,34.9504,8000.0
2010-04-21 10:50:00,48.31,48.35,48.29,48.3,6800.0,34.9576,34.9866,34.9432,34.9504,6800.0
2010-04-21 10:55:00,48.29,48.33,48.25,48.28,6600.0,34.9432,34.9721,34.9142,34.9359,6600.0
2010-04-21 11:00:00,48.27,48.3,48.17,48.3,10000.0,34.9287,34.9504,34.8563,34.9504,10000.0
2010-04-21 11:05:00,48.29,48.31,48.25,48.3,19600.0,34.9432,34.9576,34.9142,34.9504,19600.0
2010-04-21 11:10:00,48.29,48.4,48.26,48.38,10000.0,34.9432,35.0228,34.9214,35.0083,10000.0
2010-04-21 11:15:00,48.38,48.39,48.33,48.37,12400.0,35.0083,35.0155,34.9721,35.001,12400.0
2010-04-21 11:20:00,48.37,48.41,48.36,48.37,32500.0,35.001,35.03,34.9938,35.001,32500.0
2010-04-21 11:25:00,48.37,48.38,48.26,48.35,15200.0,35.001,35.0083,34.9214,34.9866,15200.0
2010-04-21 11:30:00,48.35,48.36,48.27,48.29,7800.0,34.9866,34.9938,34.9287,34.9432,7800.0
2010-04-21 11:35:00,48.31,48.31,48.16,48.22,13900.0,34.9576,34.9576,34.8491,34.8925,13900.0
2010-04-21 11:40:00,48.24,48.29,48.24,48.28,5000.0,34.907,34.9432,34.907,34.9359,5000.0
2010-04-21 11:45:00,48.28,48.33,48.26,48.31,4800.0,34.9359,34.9721,34.9214,34.9576,4800.0
2010-04-21 11:50:00,48.32,48.36,48.29,48.33,10400.0,34.9649,34.9938,34.9432,34.9721,10400.0
2010-04-21 11:55:00,48.36,48.38,48.35,48.36,7900.0,34.9938,35.0083,34.9866,34.9938,7900.0
2010-04-21 12:00:00,48.38,48.41,48.35,48.37,39400.0,35.0083,35.03,34.9866,35.001,39400.0
2010-04-21 12:05:00,48.37,48.39,48.34,48.38,9300.0,35.001,35.0155,34.9793,35.0083,9300.0
2010-04-21 12:10:00,48.38,48.41,48.34,48.38,14500.0,35.0083,35.03,34.9793,35.0083,14500.0
2010-04-21 12:15:00,48.38,48.4,48.37,48.37,5300.0,35.0083,35.0228,35.001,35.001,5300.0
2010-04-21 12:20:00,48.37,48.4,48.36,48.39,7300.0,35.001,35.0228,34.9938,35.0155,7300.0
2010-04-21 12:25:00,48.39,48.42,48.36,48.4,15900.0,35.0155,35.0372,34.9938,35.0228,15900.0
2010-04-21 12:30:00,48.4,48.44,48.38,48.42,14600.0,35.0228,35.0517,35.0083,35.0372,14600.0
2010-04-21 12:35:00,48.42,48.52,48.41,48.46,40200.0,35.0372,35.1096,35.03,35.0662,40200.0
2010-04-21 12:40:00,48.47,48.5,48.44,48.44,17200.0,35.0734,35.0951,35.0517,35.0517,17200.0
2010-04-21 12:45:00,48.44,48.44,48.36,48.4,6000.0,35.0517,35.0517,34.9938,35.0228,6000.0
2010-04-21 12:50:00,48.41,48.42,48.34,48.38,5400.0,35.03,35.0372,34.9793,35.0083,5400.0
2010-04-21 12:55:00,48.39,48.44,48.36,48.36,8100.0,35.0155,35.0517,34.9938,34.9938,8100.0
2010-04-21 13:00:00,48.36,48.43,48.36,48.41,11200.0,34.9938,35.0445,34.9938,35.03,11200.0
2010-04-21 13:05:00,48.41,48.42,48.35,48.36,13400.0,35.03,35.0372,34.9866,34.9938,13400.0
2010-04-21 13:10:00,48.38,48.38,48.31,48.38,13300.0,35.0083,35.0083,34.9576,35.0083,13300.0
2010-04-21 13:15:00,48.38,48.39,48.29,48.37,35100.0,35.0083,35.0155,34.9432,35.001,35100.0
2010-04-21 13:20:00,48.36,48.43,48.34,48.34,16900.0,34.9938,35.0445,34.9793,34.9793,16900.0
2010-04-21 13:25:00,48.35,48.44,48.35,48.44,11600.0,34.9866,35.0517,34.9866,35.0517,11600.0
2010-04-21 13:30:00,48.44,48.49,48.42,48.47,9100.0,35.0517,35.0879,35.0372,35.0734,9100.0
2010-04-21 13:35:00,48.47,48.47,48.41,48.42,10500.0,35.0734,35.0734,35.03,35.0372,10500.0
2010-04-21 13:40:00,48.44,48.46,48.35,48.37,11600.0,35.0517,35.0662,34.9866,35.001,11600.0
2010-04-21 13:45:00,48.37,48.46,48.35,48.37,11800.0,35.001,35.0662,34.9866,35.001,11800.0
2010-04-21 13:50:00,48.37,48.45,48.37,48.45,13600.0,35.001,35.0589,35.001,35.0589,13600.0
2010-04-21 13:55:00,48.45,48.49,48.44,48.48,11900.0,35.0589,35.0879,35.0517,35.0806,11900.0
2010-04-21 14:00:00,48.48,48.48,48.4,48.41,11200.0,35.0806,35.0806,35.0228,35.03,11200.0
2010-04-21 14:05:00,48.41,48.41,48.36,48.4,12000.0,35.03,35.03,34.9938,35.0228,12000.0
2010-04-21 14:10:00,48.38,48.4,48.3,48.34,11000.0,35.0083,35.0228,34.9504,34.9793,11000.0
2010-04-21 14:15:00,48.35,48.35,48.08,48.09,25200.0,34.9866,34.9866,34.7912,34.7984,25200.0
2010-04-21 14:20:00,48.08,48.16,48.03,48.08,52500.0,34.7912,34.8491,34.755,34.7912,52500.0
2010-04-21 14:25:00,48.08,48.11,47.9,47.93,27600.0,34.7912,34.8129,34.6609,34.6827,27600.0
2010-04-21 14:30:00,47.94,48.02,47.9,47.93,24500.0,34.6899,34.7478,34.6609,34.6827,24500.0
2010-04-21 14:35:00,47.93,47.93,47.78,47.83,26800.0,34.6827,34.6827,34.5741,34.6103,26800.0
2010-04-21 14:40:00,47.84,47.94,47.84,47.94,13800.0,34.6175,34.6899,34.6175,34.6899,13800.0
2010-04-21 14:45:00,47.92,47.99,47.86,47.95,11100.0,34.6754,34.7261,34.632,34.6971,11100.0
2010-04-21 14:50:00,47.93,47.98,47.89,47.98,6800.0,34.6827,34.7188,34.6537,34.7188,6800.0
2010-04-21 14:55:00,48.0,48.03,47.94,48.01,12100.0,34.7333,34.755,34.6899,34.7405,12100.0
2010-04-21 15:00:00,48.02,48.09,47.99,48.06,25300.0,34.7478,34.7984,34.7261,34.7767,25300.0
2010-04-21 15:05:00,48.06,48.13,48.03,48.11,12500.0,34.7767,34.8274,34.755,34.8129,12500.0
2010-04-21 15:10:00,48.1,48.1,48.03,48.1,23400.0,34.8057,34.8057,34.755,34.8057,23400.0
2010-04-21 15:15:00,48.1,48.18,48.1,48.18,20600.0,34.8057,34.8636,34.8057,34.8636,20600.0
2010-04-21 15:20:00,48.18,48.18,48.08,48.1,23100.0,34.8636,34.8636,34.7912,34.8057,23100.0
2010-04-21 15:25:00,48.1,48.16,48.08,48.14,19000.0,34.8057,34.8491,34.7912,34.8346,19000.0
2010-04-21 15:30:00,48.14,48.25,48.14,48.25,22800.0,34.8346,34.9142,34.8346,34.9142,22800.0
2010-04-21 15:35:00,48.25,48.34,48.23,48.3,30400.0,34.9142,34.9793,34.8997,34.9504,30400.0
2010-04-21 15:40:00,48.31,48.38,48.27,48.36,36900.0,34.9576,35.0083,34.9287,34.9938,36900.0
2010-04-21 15:45:00,48.37,48.43,48.36,48.39,38800.0,35.001,35.0445,34.9938,35.0155,38800.0
2010-04-21 15:50:00,48.37,48.39,48.33,48.39,21800.0,35.001,35.0155,34.9721,35.0155,21800.0
2010-04-21 15:55:00,48.39,48.39,48.34,48.34,52700.0,35.0155,35.0155,34.9793,34.9793,52700.0
2010-04-22 09:30:00,47.94,47.95,47.44,47.59,24800.0,34.6899,34.6971,34.3281,34.4366,24800.0
2010-04-22 09:35:00,47.63,47.71,47.49,47.64,13400.0,34.4656,34.5235,34.3643,34.4728,13400.0
2010-04-22 09:40:00,47.61,47.68,47.5,47.57,14300.0,34.4511,34.5018,34.3715,34.4222,14300.0
2010-04-22 09:45:00,47.57,47.73,47.55,47.67,26500.0,34.4222,34.5379,34.4077,34.4945,26500.0
2010-04-22 09:50:00,47.68,47.72,47.63,47.72,10700.0,34.5018,34.5307,34.4656,34.5307,10700.0
2010-04-22 09:55:00,47.71,47.74,47.59,47.7,13800.0,34.5235,34.5452,34.4366,34.5162,13800.0
2010-04-22 10:00:00,47.7,47.78,47.6,47.69,33500.0,34.5162,34.5741,34.4439,34.509,33500.0
2010-04-22 10:05:00,47.71,47.8,47.64,47.67,16600.0,34.5235,34.5886,34.4728,34.4945,16600.0
2010-04-22 10:10:00,47.65,47.76,47.61,47.75,13700.0,34.48,34.5596,34.4511,34.5524,13700.0
2010-04-22 10:15:00,47.73,47.82,47.7,47.75,17000.0,34.5379,34.6031,34.5162,34.5524,17000.0
2010-04-22 10:20:00,47.76,47.78,47.71,47.71,17700.0,34.5596,34.5741,34.5235,34.5235,17700.0
2010-04-22 10:25:00,47.72,47.89,47.71,47.85,27400.0,34.5307,34.6537,34.5235,34.6248,27400.0
2010-04-22 10:30:00,47.87,47.94,47.69,47.94,50200.0,34.6392,34.6899,34.509,34.6899,50200.0
2010-04-22 10:35:00,47.94,47.94,47.83,47.85,37100.0,34.6899,34.6899,34.6103,34.6248,37100.0
2010-04-22 10:40:00,47.86,47.88,47.79,47.86,15500.0,34.632,34.6465,34.5814,34.632,15500.0
2010-04-22 10:45:00,47.89,47.99,47.85,47.94,34100.0,34.6537,34.7261,34.6248,34.6899,34100.0
2010-04-22 10:50:00,47.95,47.97,47.84,47.86,14000.0,34.6971,34.7116,34.6175,34.632,14000.0
2010-04-22 10:55:00,47.89,47.94,47.79,47.8,9300.0,34.6537,34.6899,34.5814,34.5886,9300.0
2010-04-22 11:00:00,47.78,47.86,47.76,47.8,15300.0,34.5741,34.632,34.5596,34.5886,15300.0
2010-04-22 11:05:00,47.8,47.84,47.7,47.83,25800.0,34.5886,34.6175,34.5162,34.6103,25800.0
2010-04-22 11:10:00,47.81,47.86,47.78,47.8,7600.0,34.5958,34.632,34.5741,34.5886,7600.0
2010-04-22 11:15:00,47.78,47.78,47.69,47.73,15900.0,34.5741,34.5741,34.509,34.5379,15900.0
2010-04-22 11:20:00,47.75,47.78,47.73,47.78,13300.0,34.5524,34.5741,34.5379,34.5741,13300.0
2010-04-22 11:25:00,47.78,47.82,47.75,47.81,8000.0,34.5741,34.6031,34.5524,34.5958,8000.0
2010-04-22 11:30:00,47.83,47.86,47.73,47.79,24900.0,34.6103,34.632,34.5379,34.5814,24900.0
2010-04-22 11:35:00,47.8,47.83,47.77,47.83,12100.0,34.5886,34.6103,34.5669,34.6103,12100.0
2010-04-22 11:40:00,47.84,47.85,47.74,47.75,11700.0,34.6175,34.6248,34.5452,34.5524,11700.0
2010-04-22 11:45:00,47.74,47.78,47.71,47.74,29700.0,34.5452,34.5741,34.5235,34.5452,29700.0
2010-04-22 11:50:00,47.77,47.84,47.76,47.84,4000.0,34.5669,34.6175,34.5596,34.6175,4000.0
2010-04-22 11:55:00,47.87,47.95,47.86,47.91,5500.0,34.6392,34.6971,34.632,34.6682,5500.0
2010-04-22 12:00:00,47.9,47.9,47.83,47.88,11800.0,34.6609,34.6609,34.6103,34.6465,11800.0
2010-04-22 12:05:00,47.88,48.06,47.88,48.04,8200.0,34.6465,34.7767,34.6465,34.7623,8200.0
2010-04-22 12:10:00,48.06,48.09,48.01,48.07,7700.0,34.7767,34.7984,34.7405,34.784,7700.0
2010-04-22 12:15:00,48.07,48.12,48.04,48.11,21900.0,34.784,34.8201,34.7623,34.8129,21900.0
2010-04-22 12:20:00,48.12,48.19,48.08,48.13,21400.0,34.8201,34.8708,34.7912,34.8274,21400.0
2010-04-22 12:25:00,48.14,48.15,48.09,48.09,9300.0,34.8346,34.8419,34.7984,34.7984,9300.0
2010-04-22 12:30:00,48.08,48.11,48.03,48.11,6000.0,34.7912,34.8129,34.755,34.8129,6000.0
2010-04-22 12:35:00,48.12,48.13,48.09,48.09,5500.0,34.8201,34.8274,34.7984,34.7984,5500.0
2010-04-22 12:40:00,48.08,48.14,48.07,48.13,17500.0,34.7912,34.8346,34.784,34.8274,17500.0
2010-04-22 12:45:00,48.14,48.17,48.08,48.11,9200.0,34.8346,34.8563,34.7912,34.8129,9200.0
2010-04-22 12:50:00,48.11,48.14,48.09,48.11,2900.0,34.8129,34.8346,34.7984,34.8129,2900.0
2010-04-22 12:55:00,48.14,48.14,48.08,48.12,4900.0,34.8346,34.8346,34.7912,34.8201,4900.0
2010-04-22 13:00:00,48.13,48.22,48.05,48.16,19400.0,34.8274,34.8925,34.7695,34.8491,19400.0
2010-04-22 13:05:00,48.16,48.35,48.16,48.32,16700.0,34.8491,34.9866,34.8491,34.9649,16700.0
2010-04-22 13:10:00,48.33,48.38,48.32,48.35,6100.0,34.9721,35.0083,34.9649,34.9866,6100.0
2010-04-22 13:15:00,48.34,48.43,48.33,48.39,12000.0,34.9793,35.0445,34.9721,35.0155,12000.0
2010-04-22 13:20:00,48.37,48.43,48.37,48.4,6100.0,35.001,35.0445,35.001,35.0228,6100.0
2010-04-22 13:25:00,48.4,48.44,48.35,48.37,5600.0,35.0228,35.0517,34.9866,35.001,5600.0
2010-04-22 13:30:00,48.37,48.37,48.31,48.33,4400.0,35.001,35.001,34.9576,34.9721,4400.0
2010-04-22 13:35:00,48.32,48.32,48.26,48.29,4600.0,34.9649,34.9649,34.9214,34.9432,4600.0
2010-04-22 13:40:00,48.29,48.33,48.28,48.31,11600.0,34.9432,34.9721,34.9359,34.9576,11600.0
2010-04-22 13:45:00,48.32,48.44,48.32,48.43,12700.0,34.9649,35.0517,34.9649,35.0445,12700.0
2010-04-22 13:50:00,48.44,48.44,48.36,48.43,3900.0,35.0517,35.0517,34.9938,35.0445,3900.0
2010-04-22 13:55:00,48.43,48.52,48.42,48.49,11900.0,35.0445,35.1096,35.0372,35.0879,11900.0
2010-04-22 14:00:00,48.5,48.51,48.42,48.44,12000.0,35.0951,35.1024,35.0372,35.0517,12000.0
2010-04-22 14:05:00,48.42,48.44,48.4,48.43,4700.0,35.0372,35.0517,35.0228,35.0445,4700.0
2010-04-22 14:10:00,48.44,48.48,48.42,48.48,8000.0,35.0517,35.0806,35.0372,35.0806,8000.0
2010-04-22 14:15:00,48.47,48.51,48.44,48.47,29200.0,35.0734,35.1024,35.0517,35.0734,29200.0
2010-04-22 14:20:00,48.46,48.5,48.4,48.47,11800.0,35.0662,35.0951,35.0228,35.0734,11800.0
2010-04-22 14:25:00,48.47,48.6,48.46,48.58,40800.0,35.0734,35.1675,35.0662,35.153,40800.0
2010-04-22 14:30:00,48.58,48.62,48.52,48.58,70500.0,35.153,35.1819,35.1096,35.153,70500.0
2010-04-22 14:35:00,48.59,48.65,48.57,48.61,29800.0,35.1602,35.2037,35.1458,35.1747,29800.0
2010-04-22 14:40:00,48.61,48.62,48.44,48.46,30400.0,35.1747,35.1819,35.0517,35.0662,30400.0
2010-04-22 14:45:00,48.48,48.5,48.44,48.46,11300.0,35.0806,35.0951,35.0517,35.0662,11300.0
2010-04-22 14:50:00,48.49,48.51,48.45,48.49,17700.0,35.0879,35.1024,35.0589,35.0879,17700.0
2010-04-22 14:55:00,48.49,48.52,48.46,48.5,22300.0,35.0879,35.1096,35.0662,35.0951,22300.0
2010-04-22 15:00:00,48.5,48.51,48.43,48.5,31600.0,35.0951,35.1024,35.0445,35.0951,31600.0
2010-04-22 15:05:00,48.49,48.5,48.36,48.37,19300.0,35.0879,35.0951,34.9938,35.001,19300.0
2010-04-22 15:10:00,48.38,48.43,48.36,48.43,12600.0,35.0083,35.0445,34.9938,35.0445,12600.0
2010-04-22 15:15:00,48.43,48.52,48.42,48.49,16100.0,35.0445,35.1096,35.0372,35.0879,16100.0
2010-04-22 15:20:00,48.49,48.53,48.48,48.5,59400.0,35.0879,35.1168,35.0806,35.0951,59400.0
2010-04-22 15:25:00,48.5,48.52,48.38,48.5,70000.0,35.0951,35.1096,35.0083,35.0951,70000.0
2010-04-22 15:30:00,48.49,48.55,48.45,48.51,56600.0,35.0879,35.1313,35.0589,35.1024,56600.0
2010-04-22 15:35:00,48.51,48.59,48.51,48.57,32600.0,35.1024,35.1602,35.1024,35.1458,32600.0
2010-04-22 15:40:00,48.58,48.69,48.56,48.69,27000.0,35.153,35.2326,35.1385,35.2326,27000.0
2010-04-22 15:45:00,48.69,48.71,48.65,48.65,31300.0,35.2326,35.2471,35.2037,35.2037,31300.0
2010-04-22 15:50:00,48.65,48.7,48.64,48.66,51400.0,35.2037,35.2398,35.1964,35.2109,51400.0
2010-04-22 15:55:00,48.65,48.65,48.58,48.59,53600.0,35.2037,35.2037,35.153,35.1602,53600.0
2010-04-23 09:30:00,48.4,48.58,48.22,48.5,57300.0,35.0228,35.153,34.8925,35.0951,57300.0
2010-04-23 09:35:00,48.47,48.58,48.43,48.56,23500.0,35.0734,35.153,35.0445,35.1385,23500.0
2010-04-23 09:40:00,48.57,48.8,48.54,48.7,38600.0,35.1458,35.3122,35.1241,35.2398,38600.0
2010-04-23 09:45:00,48.7,48.87,48.68,48.85,27600.0,35.2398,35.3629,35.2254,35.3484,27600.0
2010-04-23 09:50:00,48.85,48.9,48.68,48.72,46000.0,35.3484,35.3846,35.2254,35.2543,46000.0
2010-04-23 09:55:00,48.71,48.77,48.64,48.7,32400.0,35.2471,35.2905,35.1964,35.2398,32400.0
2010-04-23 10:00:00,48.72,48.87,48.68,48.82,58000.0,35.2543,35.3629,35.2254,35.3267,58000.0
2010-04-23 10:05:00,48.82,48.95,48.82,48.95,38100.0,35.3267,35.4207,35.3267,35.4207,38100.0
2010-04-23 10:10:00,48.95,49.09,48.92,49.06,33600.0,35.4207,35.522,35.399,35.5003,33600.0
2010-04-23 10:15:00,49.07,49.2,49.04,49.09,59800.0,35.5076,35.6016,35.4859,35.522,59800.0
2010-04-23 10:20:00,49.09,49.25,49.06,49.17,34000.0,35.522,35.6378,35.5003,35.5799,34000.0
2010-04-23 10:25:00,49.16,49.22,49.05,49.05,22700.0,35.5727,35.6161,35.4931,35.4931,22700.0
2010-04-23 10:30:00,49.05,49.12,49.04,49.06,73600.0,35.4931,35.5438,35.4859,35.5003,73600.0
2010-04-23 10:35:00,49.09,49.11,49.01,49.03,40400.0,35.522,35.5365,35.4642,35.4786,40400.0
2010-04-23 10:40:00,49.03,49.09,48.98,49.02,14300.0,35.4786,35.522,35.4424,35.4714,14300.0
2010-04-23 10:45:00,49.01,49.07,48.58,49.03,14600.0,35.4642,35.5076,35.153,35.4786,14600.0
2010-04-23 10:50:00,49.01,49.07,48.94,48.96,73800.0,35.4642,35.5076,35.4135,35.428,73800.0
2010-04-23 10:55:00,48.98,48.98,48.78,48.81,44800.0,35.4424,35.4424,35.2977,35.3194,44800.0
2010-04-23 11:00:00,48.82,48.85,48.67,48.68,23600.0,35.3267,35.3484,35.2181,35.2254,23600.0
2010-04-23 11:05:00,48.68,48.85,48.65,48.84,26500.0,35.2254,35.3484,35.2037,35.3411,26500.0
2010-04-23 11:10:00,48.84,48.92,48.81,48.85,10800.0,35.3411,35.399,35.3194,35.3484,10800.0
2010-04-23 11:15:00,48.88,49.0,48.88,48.99,7500.0,35.3701,35.4569,35.3701,35.4497,7500.0
2010-04-23 11:20:00,48.99,49.02,48.94,48.95,13400.0,35.4497,35.4714,35.4135,35.4207,13400.0
2010-04-23 11:25:00,48.96,48.96,48.85,48.89,5500.0,35.428,35.428,35.3484,35.3773,5500.0
2010-04-23 11:30:00,48.86,48.87,48.73,48.75,17000.0,35.3556,35.3629,35.2615,35.276,17000.0
2010-04-23 11:35:00,48.79,48.89,48.78,48.89,8100.0,35.305,35.3773,35.2977,35.3773,8100.0
2010-04-23 11:40:00,48.9,48.92,48.87,48.9,7800.0,35.3846,35.399,35.3629,35.3846,7800.0
2010-04-23 11:45:00,48.88,48.93,48.86,48.89,10100.0,35.3701,35.4063,35.3556,35.3773,10100.0
2010-04-23 11:50:00,48.9,48.92,48.85,48.92,14700.0,35.3846,35.399,35.3484,35.399,14700.0
2010-04-23 11:55:00,48.88,48.96,48.86,48.96,7100.0,35.3701,35.428,35.3556,35.428,7100.0
2010-04-23 12:00:00,48.96,48.96,48.83,48.87,33600.0,35.428,35.428,35.3339,35.3629,33600.0
2010-04-23 12:05:00,48.83,48.86,48.8,48.83,17500.0,35.3339,35.3556,35.3122,35.3339,17500.0
2010-04-23 12:10:00,48.81,48.86,48.75,48.8,33900.0,35.3194,35.3556,35.276,35.3122,33900.0
2010-04-23 12:15:00,48.82,48.88,48.78,48.82,11900.0,35.3267,35.3701,35.2977,35.3267,11900.0
2010-04-23 12:20:00,48.84,49.02,48.83,49.02,36300.0,35.3411,35.4714,35.3339,35.4714,36300.0
2010-04-23 12:25:00,49.02,49.04,48.99,49.04,3700.0,35.4714,35.4859,35.4497,35.4859,3700.0
2010-04-23 12:30:00,49.03,49.03,48.98,49.03,11100.0,35.4786,35.4786,35.4424,35.4786,11100.0
2010-04-23 12:35:00,49.0,49.1,48.91,49.1,59400.0,35.4569,35.5293,35.3918,35.5293,59400.0
2010-04-23 12:40:00,49.09,49.14,49.08,49.11,24200.0,35.522,35.5582,35.5148,35.5365,24200.0
2010-04-23 12:45:00,49.12,49.14,49.09,49.12,5100.0,35.5438,35.5582,35.522,35.5438,5100.0
2010-04-23 12:50:00,49.1,49.11,49.05,49.09,8200.0,35.5293,35.5365,35.4931,35.522,8200.0
2010-04-23 12:55:00,49.09,49.16,49.09,49.12,42700.0,35.522,35.5727,35.522,35.5438,42700.0
2010-04-23 13:00:00,49.13,49.15,49.11,49.12,30100.0,35.551,35.5655,35.5365,35.5438,30100.0
2010-04-23 13:05:00,49.13,49.17,49.09,49.1,26600.0,35.551,35.5799,35.522,35.5293,26600.0
2010-04-23 13:10:00,49.09,49.15,49.09,49.1,11200.0,35.522,35.5655,35.522,35.5293,11200.0
2010-04-23 13:15:00,49.12,49.16,49.0,49.0,30600.0,35.5438,35.5727,35.4569,35.4569,30600.0
2010-04-23 13:20:00,49.0,49.14,48.99,49.08,23300.0,35.4569,35.5582,35.4497,35.5148,23300.0
2010-04-23 13:25:00,49.08,49.13,49.05,49.12,7700.0,35.5148,35.551,35.4931,35.5438,7700.0
2010-04-23 13:30:00,49.11,49.13,49.09,49.1,13300.0,35.5365,35.551,35.522,35.5293,13300.0
2010-04-23 13:35:00,49.1,49.12,49.09,49.09,3100.0,35.5293,35.5438,35.522,35.522,3100.0
2010-04-23 13:40:00,49.09,49.1,49.02,49.04,8500.0,35.522,35.5293,35.4714,35.4859,8500.0
2010-04-23 13:45:00,49.03,49.13,49.03,49.13,3100.0,35.4786,35.551,35.4786,35.551,3100.0
2010-04-23 13:50:00,49.12,49.12,49.04,49.05,17100.0,35.5438,35.5438,35.4859,35.4931,17100.0
2010-04-23 13:55:00,49.06,49.06,49.0,49.0,47900.0,35.5003,35.5003,35.4569,35.4569,47900.0
2010-04-23 14:00:00,49.0,49.17,49.0,49.09,86500.0,35.4569,35.5799,35.4569,35.522,86500.0
2010-04-23 14:05:00,49.08,49.15,49.08,49.1,15400.0,35.5148,35.5655,35.5148,35.5293,15400.0
2010-04-23 14:10:00,49.1,49.17,49.1,49.16,9200.0,35.5293,35.5799,35.5293,35.5727,9200.0
2010-04-23 14:15:00,49.16,49.22,49.16,49.2,8500.0,35.5727,35.6161,35.5727,35.6016,8500.0
2010-04-23 14:20:00,49.22,49.31,49.16,49.22,119900.0,35.6161,35.6812,35.5727,35.6161,119900.0
2010-04-23 14:25:00,49.2,49.21,49.16,49.17,7600.0,35.6016,35.6089,35.5727,35.5799,7600.0
2010-04-23 14:30:00,49.16,49.16,49.09,49.14,10400.0,35.5727,35.5727,35.522,35.5582,10400.0
2010-04-23 14:35:00,49.13,49.16,49.03,49.05,31400.0,35.551,35.5727,35.4786,35.4931,31400.0
2010-04-23 14:40:00,49.04,49.07,49.04,49.04,10000.0,35.4859,35.5076,35.4859,35.4859,10000.0
2010-04-23 14:45:00,49.05,49.07,49.0,49.02,49600.0,35.4931,35.5076,35.4569,35.4714,49600.0
2010-04-23 14:50:00,49.03,49.1,49.01,49.09,49100.0,35.4786,35.5293,35.4642,35.522,49100.0
2010-04-23 14:55:00,49.08,49.12,49.02,49.02,25900.0,35.5148,35.5438,35.4714,35.4714,25900.0
2010-04-23 15:00:00,49.03,49.1,49.03,49.07,29200.0,35.4786,35.5293,35.4786,35.5076,29200.0
2010-04-23 15:05:00,49.07,49.1,48.94,48.95,35900.0,35.5076,35.5293,35.4135,35.4207,35900.0
2010-04-23 15:10:00,48.96,49.02,48.96,48.97,22500.0,35.428,35.4714,35.428,35.4352,22500.0
2010-04-23 15:15:00,48.96,48.99,48.93,48.98,41000.0,35.428,35.4497,35.4063,35.4424,41000.0
2010-04-23 15:20:00,48.98,49.02,48.95,48.99,39400.0,35.4424,35.4714,35.4207,35.4497,39400.0
2010-04-23 15:25:00,48.98,49.0,48.95,48.98,55100.0,35.4424,35.4569,35.4207,35.4424,55100.0
2010-04-23 15:30:00,48.98,48.98,48.94,48.98,82400.0,35.4424,35.4424,35.4135,35.4424,82400.0
2010-04-23 15:35:00,48.98,49.01,48.97,49.0,39500.0,35.4424,35.4642,35.4352,35.4569,39500.0
2010-04-23 15:40:00,49.0,49.01,48.91,48.96,56500.0,35.4569,35.4642,35.3918,35.428,56500.0
2010-04-23 15:45:00,48.97,49.0,48.96,48.97,96100.0,35.4352,35.4569,35.428,35.4352,96100.0
2010-04-23 15:50:00,48.97,49.02,48.94,49.01,205000.0,35.4352,35.4714,35.4135,35.4642,205000.0
2010-04-23 15:55:00,49.01,49.06,48.99,49.02,122700.0,35.4642,35.5003,35.4497,35.4714,122700.0
2010-04-26 09:30:00,49.0,49.19,48.95,49.19,34500.0,35.4569,35.5944,35.4207,35.5944,34500.0
2010-04-26 09:35:00,49.19,49.19,48.96,49.08,20100.0,35.5944,35.5944,35.428,35.5148,20100.0
2010-04-26 09:40:00,49.12,49.24,49.09,49.21,20900.0,35.5438,35.6306,35.522,35.6089,20900.0
2010-04-26 09:45:00,49.22,49.26,49.05,49.08,36300.0,35.6161,35.6451,35.4931,35.5148,36300.0
2010-04-26 09:50:00,49.1,49.21,49.1,49.21,22600.0,35.5293,35.6089,35.5293,35.6089,22600.0
2010-04-26 09:55:00,49.19,49.21,49.09,49.14,26100.0,35.5944,35.6089,35.522,35.5582,26100.0
2010-04-26 10:00:00,49.15,49.33,49.15,49.33,42700.0,35.5655,35.6957,35.5655,35.6957,42700.0
2010-04-26 10:05:00,49.35,49.53,49.34,49.51,31700.0,35.7102,35.8404,35.7029,35.826,31700.0
2010-04-26 10:10:00,49.53,49.54,49.36,49.36,23000.0,35.8404,35.8477,35.7174,35.7174,23000.0
2010-04-26 10:15:00,49.36,49.36,49.13,49.13,59900.0,35.7174,35.7174,35.551,35.551,59900.0
2010-04-26 10:20:00,49.15,49.27,49.11,49.2,32100.0,35.5655,35.6523,35.5365,35.6016,32100.0
2010-04-26 10:25:00,49.21,49.32,49.21,49.3,26800.0,35.6089,35.6885,35.6089,35.674,26800.0
2010-04-26 10:30:00,49.3,49.39,49.23,49.26,24200.0,35.674,35.7391,35.6234,35.6451,24200.0
2010-04-26 10:35:00,49.26,49.39,49.26,49.3,19300.0,35.6451,35.7391,35.6451,35.674,19300.0
2010-04-26 10:40:00,49.31,49.45,49.31,49.39,14300.0,35.6812,35.7825,35.6812,35.7391,14300.0
2010-04-26 10:45:00,49.4,49.45,49.27,49.27,19400.0,35.7464,35.7825,35.6523,35.6523,19400.0
2010-04-26 10:50:00,49.26,49.45,49.26,49.45,27800.0,35.6451,35.7825,35.6451,35.7825,27800.0
2010-04-26 10:55:00,49.43,49.46,49.31,49.34,29400.0,35.7681,35.7898,35.6812,35.7029,29400.0
2010-04-26 11:00:00,49.33,49.42,49.29,49.42,14800.0,35.6957,35.7608,35.6668,35.7608,14800.0
2010-04-26 11:05:00,49.42,49.54,49.42,49.54,13700.0,35.7608,35.8477,35.7608,35.8477,13700.0
2010-04-26 11:10:00,49.52,49.52,49.41,49.41,14800.0,35.8332,35.8332,35.7536,35.7536,14800.0
2010-04-26 11:15:00,49.41,49.41,49.26,49.26,22300.0,35.7536,35.7536,35.6451,35.6451,22300.0
2010-04-26 11:20:00,49.26,49.27,49.1,49.11,49300.0,35.6451,35.6523,35.5293,35.5365,49300.0
2010-04-26 11:25:00,49.11,49.12,49.0,49.02,56600.0,35.5365,35.5438,35.4569,35.4714,56600.0
2010-04-26 11:30:00,49.03,49.06,48.98,48.98,25200.0,35.4786,35.5003,35.4424,35.4424,25200.0
2010-04-26 11:35:00,48.98,49.03,48.96,49.01,20100.0,35.4424,35.4786,35.428,35.4642,20100.0
2010-04-26 11:40:00,48.99,49.06,48.97,49.03,13300.0,35.4497,35.5003,35.4352,35.4786,13300.0
2010-04-26 11:45:00,49.02,49.11,48.98,49.08,11800.0,35.4714,35.5365,35.4424,35.5148,11800.0
2010-04-26 11:50:00,49.09,49.12,48.96,49.0,27100.0,35.522,35.5438,35.428,35.4569,27100.0
2010-04-26 11:55:00,48.99,49.1,48.94,49.08,83900.0,35.4497,35.5293,35.4135,35.5148,83900.0
2010-04-26 12:00:00,49.07,49.19,49.03,49.16,15300.0,35.5076,35.5944,35.4786,35.5727,15300.0
2010-04-26 12:05:00,49.16,49.18,49.1,49.13,15100.0,35.5727,35.5872,35.5293,35.551,15100.0
2010-04-26 12:10:00,49.15,49.17,49.09,49.09,22600.0,35.5655,35.5799,35.522,35.522,22600.0
2010-04-26 12:15:00,49.1,49.1,48.99,49.03,16700.0,35.5293,35.5293,35.4497,35.4786,16700.0
2010-04-26 12:20:00,49.03,49.1,49.02,49.09,32600.0,35.4786,35.5293,35.4714,35.522,32600.0
2010-04-26 12:25:00,49.08,49.12,49.02,49.12,16000.0,35.5148,35.5438,35.4714,35.5438,16000.0
2010-04-26 12:30:00,49.12,49.22,49.09,49.19,36400.0,35.5438,35.6161,35.522,35.5944,36400.0
2010-04-26 12:35:00,49.2,49.24,49.17,49.22,14500.0,35.6016,35.6306,35.5799,35.6161,14500.0
2010-04-26 12:40:00,49.22,49.26,49.18,49.19,16200.0,35.6161,35.6451,35.5872,35.5944,16200.0
2010-04-26 12:45:00,49.19,49.19,49.13,49.15,14600.0,35.5944,35.5944,35.551,35.5655,14600.0
2010-04-26 12:50:00,49.14,49.2,49.1,49.16,35500.0,35.5582,35.6016,35.5293,35.5727,35500.0
2010-04-26 12:55:00,49.17,49.2,49.14,49.2,10400.0,35.5799,35.6016,35.5582,35.6016,10400.0
2010-04-26 13:00:00,49.19,49.19,49.12,49.18,15300.0,35.5944,35.5944,35.5438,35.5872,15300.0
2010-04-26 13:05:00,49.16,49.16,49.12,49.13,4200.0,35.5727,35.5727,35.5438,35.551,4200.0
2010-04-26 13:10:00,49.12,49.17,49.1,49.1,19200.0,35.5438,35.5799,35.5293,35.5293,19200.0
2010-04-26 13:15:00,49.1,49.16,49.09,49.14,15000.0,35.5293,35.5727,35.522,35.5582,15000.0
2010-04-26 13:20:00,49.14,49.19,49.13,49.19,34900.0,35.5582,35.5944,35.551,35.5944,34900.0
2010-04-26 13:25:00,49.19,49.22,49.11,49.11,17600.0,35.5944,35.6161,35.5365,35.5365,17600.0
2010-04-26 13:30:00,49.11,49.21,49.11,49.16,30400.0,35.5365,35.6089,35.5365,35.5727,30400.0
2010-04-26 13:35:00,49.16,49.2,49.1,49.16,20800.0,35.5727,35.6016,35.5293,35.5727,20800.0
2010-04-26 13:40:00,49.17,49.21,49.08,49.18,28800.0,35.5799,35.6089,35.5148,35.5872,28800.0
2010-04-26 13:45:00,49.17,49.19,49.05,49.09,26500.0,35.5799,35.5944,35.4931,35.522,26500.0
2010-04-26 13:50:00,49.09,49.09,48.95,48.95,19600.0,35.522,35.522,35.4207,35.4207,19600.0
2010-04-26 13:55:00,48.97,48.99,48.94,48.95,17900.0,35.4352,35.4497,35.4135,35.4207,17900.0
2010-04-26 14:00:00,48.95,49.0,48.94,48.97,19600.0,35.4207,35.4569,35.4135,35.4352,19600.0
2010-04-26 14:05:00,48.99,49.04,48.98,48.98,17500.0,35.4497,35.4859,35.4424,35.4424,17500.0
2010-04-26 14:10:00,48.98,49.06,48.98,49.05,16300.0,35.4424,35.5003,35.4424,35.4931,16300.0
2010-04-26 14:15:00,49.05,49.17,49.05,49.16,25500.0,35.4931,35.5799,35.4931,35.5727,25500.0
2010-04-26 14:20:00,49.17,49.17,49.13,49.17,15300.0,35.5799,35.5799,35.551,35.5799,15300.0
2010-04-26 14:25:00,49.16,49.16,49.06,49.1,18600.0,35.5727,35.5727,35.5003,35.5293,18600.0
2010-04-26 14:30:00,49.09,49.1,49.05,49.08,13900.0,35.522,35.5293,35.4931,35.5148,13900.0
2010-04-26 14:35:00,49.09,49.1,49.02,49.02,15600.0,35.522,35.5293,35.4714,35.4714,15600.0
2010-04-26 14:40:00,49.01,49.06,49.0,49.0,43500.0,35.4642,35.5003,35.4569,35.4569,43500.0
2010-04-26 14:45:00,49.01,49.04,48.98,49.03,29000.0,35.4642,35.4859,35.4424,35.4786,29000.0
2010-04-26 14:50:00,49.02,49.03,48.94,48.95,22300.0,35.4714,35.4786,35.4135,35.4207,22300.0
2010-04-26 14:55:00,48.95,48.95,48.83,48.85,25800.0,35.4207,35.4207,35.3339,35.3484,25800.0
2010-04-26 15:00:00,48.87,48.96,48.86,48.93,26400.0,35.3629,35.428,35.3556,35.4063,26400.0
2010-04-26 15:05:00,48.93,48.99,48.9,48.9,37700.0,35.4063,35.4497,35.3846,35.3846,37700.0
2010-04-26 15:10:00,48.9,48.91,48.79,48.79,30900.0,35.3846,35.3918,35.305,35.305,30900.0
2010-04-26 15:15:00,48.78,48.79,48.72,48.76,32000.0,35.2977,35.305,35.2543,35.2833,32000.0
2010-04-26 15:20:00,48.76,48.76,48.62,48.69,62800.0,35.2833,35.2833,35.1819,35.2326,62800.0
2010-04-26 15:25:00,48.69,48.74,48.67,48.7,35900.0,35.2326,35.2688,35.2181,35.2398,35900.0
2010-04-26 15:30:00,48.7,48.8,48.7,48.77,52400.0,35.2398,35.3122,35.2398,35.2905,52400.0
2010-04-26 15:35:00,48.77,48.89,48.73,48.73,78800.0,35.2905,35.3773,35.2615,35.2615,78800.0
2010-04-26 15:40:00,48.73,48.73,48.53,48.69,174600.0,35.2615,35.2615,35.1168,35.2326,174600.0
2010-04-26 15:45:00,48.68,48.69,48.6,48.64,175900.0,35.2254,35.2326,35.1675,35.1964,175900.0
2010-04-26 15:50:00,48.64,48.71,48.59,48.6,104300.0,35.1964,35.2471,35.1602,35.1675,104300.0
2010-04-26 15:55:00,48.6,48.6,48.45,48.54,259500.0,35.1675,35.1675,35.0589,35.1241,259500.0
2010-04-27 09:30:00,46.89,47.25,45.75,46.89,267300.0,33.9301,34.1906,33.1052,33.9301,267300.0
2010-04-27 09:35:00,46.82,47.26,46.79,46.98,200600.0,33.8794,34.1978,33.8577,33.9952,200600.0
2010-04-27 09:40:00,47.0,47.03,46.84,46.9,66200.0,34.0097,34.0314,33.8939,33.9373,66200.0
2010-04-27 09:45:00,46.93,47.11,46.9,47.0,49400.0,33.959,34.0893,33.9373,34.0097,49400.0
2010-04-27 09:50:00,47.01,47.04,46.84,46.84,45200.0,34.0169,34.0386,33.8939,33.8939,45200.0
2010-04-27 09:55:00,46.84,46.84,46.44,46.53,186400.0,33.8939,33.8939,33.6045,33.6696,186400.0
2010-04-27 10:00:00,46.53,46.67,46.52,46.65,74000.0,33.6696,33.7709,33.6624,33.7564,74000.0
2010-04-27 10:05:00,46.66,46.74,46.64,46.69,38900.0,33.7637,33.8216,33.7492,33.7854,38900.0
2010-04-27 10:10:00,46.69,46.74,46.62,46.71,168900.0,33.7854,33.8216,33.7347,33.7999,168900.0
2010-04-27 10:15:00,46.71,46.94,46.7,46.94,52000.0,33.7999,33.9663,33.7926,33.9663,52000.0
2010-04-27 10:20:00,46.94,46.99,46.77,46.77,60900.0,33.9663,34.0025,33.8433,33.8433,60900.0
2010-04-27 10:25:00,46.77,46.84,46.76,46.82,67500.0,33.8433,33.8939,33.836,33.8794,67500.0
2010-04-27 10:30:00,46.82,46.96,46.81,46.91,47300.0,33.8794,33.9808,33.8722,33.9446,47300.0
2010-04-27 10:35:00,46.89,46.9,46.82,46.87,41100.0,33.9301,33.9373,33.8794,33.9156,41100.0
2010-04-27 10:40:00,46.88,46.98,46.86,46.95,63000.0,33.9229,33.9952,33.9084,33.9735,63000.0
2010-04-27 10:45:00,46.93,46.96,46.85,46.87,94400.0,33.959,33.9808,33.9012,33.9156,94400.0
2010-04-27 10:50:00,46.87,46.94,46.78,46.8,134400.0,33.9156,33.9663,33.8505,33.865,134400.0
2010-04-27 10:55:00,46.79,46.9,46.72,46.9,151400.0,33.8577,33.9373,33.8071,33.9373,151400.0
2010-04-27 11:00:00,46.9,46.94,46.82,46.9,115400.0,33.9373,33.9663,33.8794,33.9373,115400.0
2010-04-27 11:05:00,46.91,46.92,46.77,46.82,42900.0,33.9446,33.9518,33.8433,33.8794,42900.0
2010-04-27 11:10:00,46.81,46.84,46.71,46.75,66500.0,33.8722,33.8939,33.7999,33.8288,66500.0
2010-04-27 11:15:00,46.73,46.73,46.6,46.68,51500.0,33.8143,33.8143,33.7203,33.7781,51500.0
2010-04-27 11:20:00,46.68,46.77,46.37,46.4,67100.0,33.7781,33.8433,33.5538,33.5755,67100.0
2010-04-27 11:25:00,46.41,46.54,46.25,46.33,92100.0,33.5828,33.6768,33.467,33.5249,92100.0
2010-04-27 11:30:00,46.32,46.36,46.09,46.31,56400.0,33.5176,33.5466,33.3512,33.5104,56400.0
2010-04-27 11:35:00,46.38,46.49,46.22,46.3,71600.0,33.5611,33.6407,33.4453,33.5032,71600.0
2010-04-27 11:40:00,46.32,46.45,46.3,46.33,22200.0,33.5176,33.6117,33.5032,33.5249,22200.0
2010-04-27 11:45:00,46.33,46.33,46.14,46.19,37900.0,33.5249,33.5249,33.3874,33.4236,37900.0
2010-04-27 11:50:00,46.19,46.29,46.1,46.1,40300.0,33.4236,33.4959,33.3584,33.3584,40300.0
2010-04-27 11:55:00,46.1,46.26,46.1,46.19,60900.0,33.3584,33.4742,33.3584,33.4236,60900.0
2010-04-27 12:00:00,46.18,46.28,46.15,46.28,68900.0,33.4163,33.4887,33.3946,33.4887,68900.0
2010-04-27 12:05:00,46.26,46.27,46.02,46.05,60500.0,33.4742,33.4815,33.3006,33.3223,60500.0
2010-04-27 12:10:00,46.06,46.06,45.81,45.85,37900.0,33.3295,33.3295,33.1486,33.1775,37900.0
2010-04-27 12:15:00,45.86,46.05,45.85,46.05,41800.0,33.1848,33.3223,33.1775,33.3223,41800.0
2010-04-27 12:20:00,46.04,46.16,46.0,46.14,31800.0,33.315,33.4019,33.2861,33.3874,31800.0
2010-04-27 12:25:00,46.14,46.2,46.09,46.13,32200.0,33.3874,33.4308,33.3512,33.3802,32200.0
2010-04-27 12:30:00,46.15,46.28,46.13,46.19,60500.0,33.3946,33.4887,33.3802,33.4236,60500.0
2010-04-27 12:35:00,46.25,46.34,46.23,46.34,15900.0,33.467,33.5321,33.4525,33.5321,15900.0
2010-04-27 12:40:00,46.34,46.43,46.33,46.43,24900.0,33.5321,33.5972,33.5249,33.5972,24900.0
2010-04-27 12:45:00,46.45,46.46,46.37,46.39,23400.0,33.6117,33.6189,33.5538,33.5683,23400.0
2010-04-27 12:50:00,46.37,46.45,46.37,46.41,29300.0,33.5538,33.6117,33.5538,33.5828,29300.0
2010-04-27 12:55:00,46.4,46.43,46.39,46.42,14400.0,33.5755,33.5972,33.5683,33.59,14400.0
2010-04-27 13:00:00,46.4,46.42,46.37,46.39,24400.0,33.5755,33.59,33.5538,33.5683,24400.0
2010-04-27 13:05:00,46.39,46.48,46.35,46.35,37300.0,33.5683,33.6334,33.5394,33.5394,37300.0
2010-04-27 13:10:00,46.33,46.35,46.29,46.32,15200.0,33.5249,33.5394,33.4959,33.5176,15200.0
2010-04-27 13:15:00,46.33,46.33,46.16,46.19,54300.0,33.5249,33.5249,33.4019,33.4236,54300.0
2010-04-27 13:20:00,46.2,46.21,46.13,46.16,51300.0,33.4308,33.438,33.3802,33.4019,51300.0
2010-04-27 13:25:00,46.17,46.23,46.17,46.23,59200.0,33.4091,33.4525,33.4091,33.4525,59200.0
2010-04-27 13:30:00,46.23,46.32,46.21,46.31,29200.0,33.4525,33.5176,33.438,33.5104,29200.0
2010-04-27 13:35:00,46.31,46.4,46.31,46.35,23500.0,33.5104,33.5755,33.5104,33.5394,23500.0
2010-04-27 13:40:00,46.34,46.43,46.27,46.39,33500.0,33.5321,33.5972,33.4815,33.5683,33500.0
2010-04-27 13:45:00,46.38,46.43,46.34,46.4,31600.0,33.5611,33.5972,33.5321,33.5755,31600.0
2010-04-27 13:50:00,46.4,46.45,46.34,46.36,36300.0,33.5755,33.6117,33.5321,33.5466,36300.0
2010-04-27 13:55:00,46.39,46.44,46.31,46.33,35700.0,33.5683,33.6045,33.5104,33.5249,35700.0
2010-04-27 14:00:00,46.32,46.35,46.13,46.15,28100.0,33.5176,33.5394,33.3802,33.3946,28100.0
2010-04-27 14:05:00,46.16,46.25,46.15,46.23,25900.0,33.4019,33.467,33.3946,33.4525,25900.0
2010-04-27 14:10:00,46.2,46.21,46.1,46.17,16900.0,33.4308,33.438,33.3584,33.4091,16900.0
2010-04-27 14:15:00,46.19,46.19,46.1,46.12,16000.0,33.4236,33.4236,33.3584,33.3729,16000.0
2010-04-27 14:20:00,46.1,46.1,45.95,45.97,21300.0,33.3584,33.3584,33.2499,33.2644,21300.0
2010-04-27 14:25:00,45.99,46.07,45.98,45.99,26400.0,33.2789,33.3367,33.2716,33.2789,26400.0
2010-04-27 14:30:00,45.99,46.02,45.87,45.92,44900.0,33.2789,33.3006,33.192,33.2282,44900.0
2010-04-27 14:35:00,45.92,45.92,45.76,45.8,71900.0,33.2282,33.2282,33.1124,33.1414,71900.0
2010-04-27 14:40:00,45.8,45.83,45.71,45.83,42300.0,33.1414,33.1631,33.0762,33.1631,42300.0
2010-04-27 14:45:00,45.83,45.83,45.68,45.75,29500.0,33.1631,33.1631,33.0545,33.1052,29500.0
2010-04-27 14:50:00,45.73,45.74,45.64,45.7,25700.0,33.0907,33.0979,33.0256,33.069,25700.0
2010-04-27 14:55:00,45.7,45.73,45.56,45.62,41200.0,33.069,33.0907,32.9677,33.0111,41200.0
2010-04-27 15:00:00,45.62,45.71,45.58,45.67,50100.0,33.0111,33.0762,32.9822,33.0473,50100.0
2010-04-27 15:05:00,45.67,45.77,45.64,45.73,40000.0,33.0473,33.1197,33.0256,33.0907,40000.0
2010-04-27 15:10:00,45.73,45.76,45.63,45.64,37100.0,33.0907,33.1124,33.0184,33.0256,37100.0
2010-04-27 15:15:00,45.64,45.74,45.59,45.74,40800.0,33.0256,33.0979,32.9894,33.0979,40800.0
2010-04-27 15:20:00,45.74,45.75,45.66,45.68,44500.0,33.0979,33.1052,33.0401,33.0545,44500.0
2010-04-27 15:25:00,45.68,45.68,45.41,45.42,69700.0,33.0545,33.0545,32.8592,32.8664,69700.0
2010-04-27 15:30:00,45.42,45.42,45.29,45.32,114200.0,32.8664,32.8664,32.7723,32.794,114200.0
2010-04-27 15:35:00,45.31,45.41,45.31,45.35,114900.0,32.7868,32.8592,32.7868,32.8157,114900.0
2010-04-27 15:40:00,45.34,45.34,45.14,45.21,107000.0,32.8085,32.8085,32.6638,32.7144,107000.0
2010-04-27 15:45:00,45.2,45.2,45.02,45.07,206300.0,32.7072,32.7072,32.5769,32.6131,206300.0
2010-04-27 15:50:00,45.09,45.09,44.68,44.75,250400.0,32.6276,32.6276,32.3309,32.3816,250400.0
2010-04-27 15:55:00,44.74,44.95,44.74,44.94,275200.0,32.3743,32.5263,32.3743,32.5191,275200.0
2010-04-28 09:30:00,45.44,46.31,45.44,46.3,84700.0,32.8809,33.5104,32.8809,33.5032,84700.0
2010-04-28 09:35:00,46.28,46.63,46.22,46.58,121900.0,33.4887,33.742,33.4453,33.7058,121900.0
2010-04-28 09:40:00,46.58,46.84,46.58,46.8,70900.0,33.7058,33.8939,33.7058,33.865,70900.0
2010-04-28 09:45:00,46.76,46.9,46.75,46.83,88500.0,33.836,33.9373,33.8288,33.8867,88500.0
2010-04-28 09:50:00,46.82,46.84,46.4,46.4,57100.0,33.8794,33.8939,33.5755,33.5755,57100.0
2010-04-28 09:55:00,46.4,46.47,46.28,46.3,86500.0,33.5755,33.6262,33.4887,33.5032,86500.0
2010-04-28 10:00:00,46.28,46.41,46.28,46.29,44500.0,33.4887,33.5828,33.4887,33.4959,44500.0
2010-04-28 10:05:00,46.28,46.46,46.27,46.35,137000.0,33.4887,33.6189,33.4815,33.5394,137000.0
2010-04-28 10:10:00,46.34,46.38,46.25,46.35,53100.0,33.5321,33.5611,33.467,33.5394,53100.0
2010-04-28 10:15:00,46.34,46.34,46.18,46.26,96800.0,33.5321,33.5321,33.4163,33.4742,96800.0
2010-04-28 10:20:00,46.28,46.32,46.19,46.22,53600.0,33.4887,33.5176,33.4236,33.4453,53600.0
2010-04-28 10:25:00,46.21,46.21,46.15,46.17,65800.0,33.438,33.438,33.3946,33.4091,65800.0
2010-04-28 10:30:00,46.18,46.2,46.14,46.16,50600.0,33.4163,33.4308,33.3874,33.4019,50600.0
2010-04-28 10:35:00,46.16,46.16,46.0,46.04,59700.0,33.4019,33.4019,33.2861,33.315,59700.0
2010-04-28 10:40:00,46.04,46.13,45.91,45.93,44900.0,33.315,33.3802,33.221,33.2354,44900.0
2010-04-28 10:45:00,45.94,46.09,45.92,46.01,21400.0,33.2427,33.3512,33.2282,33.2933,21400.0
2010-04-28 10:50:00,46.02,46.15,46.02,46.12,35000.0,33.3006,33.3946,33.3006,33.3729,35000.0
2010-04-28 10:55:00,46.14,46.15,46.11,46.15,62100.0,33.3874,33.3946,33.3657,33.3946,62100.0
2010-04-28 11:00:00,46.15,46.2,46.08,46.19,37200.0,33.3946,33.4308,33.344,33.4236,37200.0
2010-04-28 11:05:00,46.19,46.2,46.12,46.15,31100.0,33.4236,33.4308,33.3729,33.3946,31100.0
2010-04-28 11:10:00,46.15,46.15,46.1,46.15,29700.0,33.3946,33.3946,33.3584,33.3946,29700.0
2010-04-28 11:15:00,46.16,46.23,46.12,46.21,42000.0,33.4019,33.4525,33.3729,33.438,42000.0
2010-04-28 11:20:00,46.23,46.3,46.22,46.25,32000.0,33.4525,33.5032,33.4453,33.467,32000.0
2010-04-28 11:25:00,46.26,46.37,46.21,46.36,129800.0,33.4742,33.5538,33.438,33.5466,129800.0
2010-04-28 11:30:00,46.35,46.37,46.24,46.3,65800.0,33.5394,33.5538,33.4598,33.5032,65800.0
2010-04-28 11:35:00,46.31,46.31,45.91,45.96,93200.0,33.5104,33.5104,33.221,33.2571,93200.0
2010-04-28 11:40:00,45.95,46.05,45.81,45.85,122700.0,33.2499,33.3223,33.1486,33.1775,122700.0
2010-04-28 11:45:00,45.86,45.94,45.75,45.94,66500.0,33.1848,33.2427,33.1052,33.2427,66500.0
2010-04-28 11:50:00,45.94,45.96,45.86,45.95,20900.0,33.2427,33.2571,33.1848,33.2499,20900.0
2010-04-28 11:55:00,45.95,46.08,45.95,45.99,16800.0,33.2499,33.344,33.2499,33.2789,16800.0
2010-04-28 12:00:00,46.01,46.03,45.83,45.85,21100.0,33.2933,33.3078,33.1631,33.1775,21100.0
2010-04-28 12:05:00,45.85,45.85,45.75,45.79,17600.0,33.1775,33.1775,33.1052,33.1341,17600.0
2010-04-28 12:10:00,45.79,45.84,45.76,45.84,20200.0,33.1341,33.1703,33.1124,33.1703,20200.0
2010-04-28 12:15:00,45.82,45.87,45.82,45.84,22200.0,33.1558,33.192,33.1558,33.1703,22200.0
2010-04-28 12:20:00,45.83,45.87,45.79,45.85,30300.0,33.1631,33.192,33.1341,33.1775,30300.0
2010-04-28 12:25:00,45.87,45.99,45.87,45.93,20100.0,33.192,33.2789,33.192,33.2354,20100.0
2010-04-28 12:30:00,45.93,46.01,45.91,45.95,21500.0,33.2354,33.2933,33.221,33.2499,21500.0
2010-04-28 12:35:00,45.95,45.96,45.85,45.88,15000.0,33.2499,33.2571,33.1775,33.1993,15000.0
2010-04-28 12:40:00,45.88,45.89,45.81,45.82,20500.0,33.1993,33.2065,33.1486,33.1558,20500.0
2010-04-28 12:45:00,45.82,45.83,45.74,45.74,22500.0,33.1558,33.1631,33.0979,33.0979,22500.0
2010-04-28 12:50:00,45.75,45.78,45.72,45.74,25600.0,33.1052,33.1269,33.0835,33.0979,25600.0
2010-04-28 12:55:00,45.74,45.75,45.64,45.66,43600.0,33.0979,33.1052,33.0256,33.0401,43600.0
2010-04-28 13:00:00,45.66,45.77,45.64,45.74,29000.0,33.0401,33.1197,33.0256,33.0979,29000.0
2010-04-28 13:05:00,45.75,45.89,45.74,45.89,15300.0,33.1052,33.2065,33.0979,33.2065,15300.0
2010-04-28 13:10:00,45.88,45.89,45.83,45.85,23900.0,33.1993,33.2065,33.1631,33.1775,23900.0
2010-04-28 13:15:00,45.85,45.88,45.84,45.85,10000.0,33.1775,33.1993,33.1703,33.1775,10000.0
2010-04-28 13:20:00,45.85,45.88,45.84,45.87,10700.0,33.1775,33.1993,33.1703,33.192,10700.0
2010-04-28 13:25:00,45.88,45.9,45.81,45.84,10900.0,33.1993,33.2137,33.1486,33.1703,10900.0
2010-04-28 13:30:00,45.83,45.91,45.83,45.9,10500.0,33.1631,33.221,33.1631,33.2137,10500.0
2010-04-28 13:35:00,45.91,46.0,45.9,46.0,11000.0,33.221,33.2861,33.2137,33.2861,11000.0
2010-04-28 13:40:00,46.01,46.06,46.01,46.06,10100.0,33.2933,33.3295,33.2933,33.3295,10100.0
2010-04-28 13:45:00,46.06,46.06,45.99,45.99,14000.0,33.3295,33.3295,33.2789,33.2789,14000.0
2010-04-28 13:50:00,46.0,46.05,46.0,46.02,9900.0,33.2861,33.3223,33.2861,33.3006,9900.0
2010-04-28 13:55:00,46.03,46.04,46.02,46.03,16700.0,33.3078,33.315,33.3006,33.3078,16700.0
2010-04-28 14:00:00,46.03,46.09,46.03,46.08,13200.0,33.3078,33.3512,33.3078,33.344,13200.0
2010-04-28 14:05:00,46.09,46.09,46.04,46.07,23100.0,33.3512,33.3512,33.315,33.3367,23100.0
2010-04-28 14:10:00,46.07,46.24,46.05,46.14,24900.0,33.3367,33.4598,33.3223,33.3874,24900.0
2010-04-28 14:15:00,46.13,46.22,46.05,46.08,29600.0,33.3802,33.4453,33.3223,33.344,29600.0
2010-04-28 14:20:00,46.1,46.27,46.05,46.22,18100.0,33.3584,33.4815,33.3223,33.4453,18100.0
2010-04-28 14:25:00,46.22,46.3,46.22,46.24,18400.0,33.4453,33.5032,33.4453,33.4598,18400.0
2010-04-28 14:30:00,46.23,46.24,46.11,46.2,37400.0,33.4525,33.4598,33.3657,33.4308,37400.0
2010-04-28 14:35:00,46.19,46.25,46.15,46.18,21300.0,33.4236,33.467,33.3946,33.4163,21300.0
2010-04-28 14:40:00,46.19,46.24,46.14,46.19,15000.0,33.4236,33.4598,33.3874,33.4236,15000.0
2010-04-28 14:45:00,46.19,46.21,45.97,45.97,28100.0,33.4236,33.438,33.2644,33.2644,28100.0
2010-04-28 14:50:00,45.97,46.12,45.96,46.09,25600.0,33.2644,33.3729,33.2571,33.3512,25600.0
2010-04-28 14:55:00,46.1,46.19,46.09,46.15,23700.0,33.3584,33.4236,33.3512,33.3946,23700.0
2010-04-28 15:00:00,46.16,46.23,46.15,46.15,23700.0,33.4019,33.4525,33.3946,33.3946,23700.0
2010-04-28 15:05:00,46.13,46.13,46.01,46.03,108900.0,33.3802,33.3802,33.2933,33.3078,108900.0
2010-04-28 15:10:00,46.03,46.14,46.02,46.09,28000.0,33.3078,33.3874,33.3006,33.3512,28000.0
2010-04-28 15:15:00,46.1,46.18,46.03,46.15,41600.0,33.3584,33.4163,33.3078,33.3946,41600.0
2010-04-28 15:20:00,46.16,46.19,46.11,46.15,37600.0,33.4019,33.4236,33.3657,33.3946,37600.0
2010-04-28 15:25:00,46.16,46.21,46.15,46.21,43300.0,33.4019,33.438,33.3946,33.438,43300.0
2010-04-28 15:30:00,46.21,46.3,46.21,46.24,78400.0,33.438,33.5032,33.438,33.4598,78400.0
2010-04-28 15:35:00,46.23,46.29,46.2,46.29,185400.0,33.4525,33.4959,33.4308,33.4959,185400.0
2010-04-28 15:40:00,46.29,46.45,46.29,46.45,111900.0,33.4959,33.6117,33.4959,33.6117,111900.0
2010-04-28 15:45:00,46.44,46.44,46.19,46.23,156900.0,33.6045,33.6045,33.4236,33.4525,156900.0
2010-04-28 15:50:00,46.21,46.3,46.1,46.3,141100.0,33.438,33.5032,33.3584,33.5032,141100.0
2010-04-28 15:55:00,46.3,46.51,46.29,46.49,320100.0,33.5032,33.6551,33.4959,33.6407,320100.0
2010-04-29 09:30:00,46.94,47.04,46.8,46.88,34200.0,33.9663,34.0386,33.865,33.9229,34200.0
2010-04-29 09:35:00,46.86,47.1,46.83,47.1,33000.0,33.9084,34.0821,33.8867,34.0821,33000.0
2010-04-29 09:40:00,47.09,47.17,47.02,47.08,24300.0,34.0748,34.1327,34.0242,34.0676,24300.0
2010-04-29 09:45:00,47.09,47.14,47.03,47.07,17200.0,34.0748,34.111,34.0314,34.0604,17200.0
2010-04-29 09:50:00,47.07,47.13,46.86,46.88,26300.0,34.0604,34.1038,33.9084,33.9229,26300.0
2010-04-29 09:55:00,46.9,46.95,46.81,46.87,21700.0,33.9373,33.9735,33.8722,33.9156,21700.0
2010-04-29 10:00:00,46.88,47.0,46.8,46.98,36000.0,33.9229,34.0097,33.865,33.9952,36000.0
2010-04-29 10:05:00,46.97,47.04,46.91,46.93,26300.0,33.988,34.0386,33.9446,33.959,26300.0
2010-04-29 10:10:00,46.92,47.0,46.89,46.99,16000.0,33.9518,34.0097,33.9301,34.0025,16000.0
2010-04-29 10:15:00,46.98,47.02,46.91,46.98,17300.0,33.9952,34.0242,33.9446,33.9952,17300.0
2010-04-29 10:20:00,46.98,47.04,46.98,47.04,38900.0,33.9952,34.0386,33.9952,34.0386,38900.0
2010-04-29 10:25:00,47.05,47.21,47.05,47.21,11900.0,34.0459,34.1617,34.0459,34.1617,11900.0
2010-04-29 10:30:00,47.24,47.24,47.17,47.23,15600.0,34.1834,34.1834,34.1327,34.1761,15600.0
2010-04-29 10:35:00,47.25,47.33,47.23,47.32,14700.0,34.1906,34.2485,34.1761,34.2413,14700.0
2010-04-29 10:40:00,47.3,47.3,47.19,47.27,26500.0,34.2268,34.2268,34.1472,34.2051,26500.0
2010-04-29 10:45:00,47.29,47.32,47.25,47.3,18300.0,34.2195,34.2413,34.1906,34.2268,18300.0
2010-04-29 10:50:00,47.31,47.42,47.31,47.39,18300.0,34.234,34.3136,34.234,34.2919,18300.0
2010-04-29 10:55:00,47.42,47.47,47.39,47.47,8600.0,34.3136,34.3498,34.2919,34.3498,8600.0
2010-04-29 11:00:00,47.48,47.55,47.48,47.51,22700.0,34.357,34.4077,34.357,34.3787,22700.0
2010-04-29 11:05:00,47.52,47.53,47.48,47.5,49900.0,34.386,34.3932,34.357,34.3715,49900.0
2010-04-29 11:10:00,47.5,47.59,47.5,47.57,32600.0,34.3715,34.4366,34.3715,34.4222,32600.0
2010-04-29 11:15:00,47.59,47.61,47.49,47.51,40100.0,34.4366,34.4511,34.3643,34.3787,40100.0
2010-04-29 11:20:00,47.55,47.57,47.46,47.48,28200.0,34.4077,34.4222,34.3426,34.357,28200.0
2010-04-29 11:25:00,47.5,47.52,47.43,47.52,24500.0,34.3715,34.386,34.3209,34.386,24500.0
2010-04-29 11:30:00,47.51,47.56,47.49,47.54,42800.0,34.3787,34.4149,34.3643,34.4004,42800.0
2010-04-29 11:35:00,47.54,47.73,47.54,47.71,14500.0,34.4004,34.5379,34.4004,34.5235,14500.0
2010-04-29 11:40:00,47.7,47.72,47.65,47.68,8400.0,34.5162,34.5307,34.48,34.5018,8400.0
2010-04-29 11:45:00,47.67,47.71,47.63,47.63,11300.0,34.4945,34.5235,34.4656,34.4656,11300.0
2010-04-29 11:50:00,47.65,47.66,47.61,47.64,5500.0,34.48,34.4873,34.4511,34.4728,5500.0
2010-04-29 11:55:00,47.63,47.75,47.63,47.75,6600.0,34.4656,34.5524,34.4656,34.5524,6600.0
2010-04-29 12:00:00,47.75,47.86,47.72,47.86,12300.0,34.5524,34.632,34.5307,34.632,12300.0
2010-04-29 12:05:00,47.86,47.86,47.75,47.76,7900.0,34.632,34.632,34.5524,34.5596,7900.0
2010-04-29 12:10:00,47.76,47.79,47.72,47.75,3900.0,34.5596,34.5814,34.5307,34.5524,3900.0
2010-04-29 12:15:00,47.75,47.76,47.62,47.68,38300.0,34.5524,34.5596,34.4583,34.5018,38300.0
2010-04-29 12:20:00,47.67,47.71,47.66,47.67,11300.0,34.4945,34.5235,34.4873,34.4945,11300.0
2010-04-29 12:25:00,47.65,47.68,47.62,47.68,13400.0,34.48,34.5018,34.4583,34.5018,13400.0
2010-04-29 12:30:00,47.67,47.74,47.65,47.68,9200.0,34.4945,34.5452,34.48,34.5018,9200.0
2010-04-29 12:35:00,47.69,47.73,47.64,47.68,6900.0,34.509,34.5379,34.4728,34.5018,6900.0
2010-04-29 12:40:00,47.68,47.84,47.66,47.81,27400.0,34.5018,34.6175,34.4873,34.5958,27400.0
2010-04-29 12:45:00,47.82,47.84,47.77,47.81,14600.0,34.6031,34.6175,34.5669,34.5958,14600.0
2010-04-29 12:50:00,47.8,47.85,47.78,47.8,13900.0,34.5886,34.6248,34.5741,34.5886,13900.0
2010-04-29 12:55:00,47.81,47.87,47.81,47.86,5800.0,34.5958,34.6392,34.5958,34.632,5800.0
2010-04-29 13:00:00,47.87,47.97,47.82,47.92,23700.0,34.6392,34.7116,34.6031,34.6754,23700.0
2010-04-29 13:05:00,47.91,47.99,47.9,47.98,11500.0,34.6682,34.7261,34.6609,34.7188,11500.0
2010-04-29 13:10:00,48.0,48.0,47.95,47.99,10300.0,34.7333,34.7333,34.6971,34.7261,10300.0
2010-04-29 13:15:00,47.99,48.02,47.94,47.95,8200.0,34.7261,34.7478,34.6899,34.6971,8200.0
2010-04-29 13:20:00,47.94,48.03,47.94,48.01,11700.0,34.6899,34.755,34.6899,34.7405,11700.0
2010-04-29 13:25:00,48.0,48.01,47.94,47.94,8800.0,34.7333,34.7405,34.6899,34.6899,8800.0
2010-04-29 13:30:00,47.94,47.98,47.93,47.97,8600.0,34.6899,34.7188,34.6827,34.7116,8600.0
2010-04-29 13:35:00,47.97,47.99,47.89,47.9,23600.0,34.7116,34.7261,34.6537,34.6609,23600.0
2010-04-29 13:40:00,47.9,47.91,47.88,47.88,11100.0,34.6609,34.6682,34.6465,34.6465,11100.0
2010-04-29 13:45:00,47.88,47.9,47.84,47.84,19500.0,34.6465,34.6609,34.6175,34.6175,19500.0
2010-04-29 13:50:00,47.84,47.87,47.78,47.78,55000.0,34.6175,34.6392,34.5741,34.5741,55000.0
2010-04-29 13:55:00,47.8,47.86,47.79,47.85,20000.0,34.5886,34.632,34.5814,34.6248,20000.0
2010-04-29 14:00:00,47.86,47.87,47.85,47.86,23500.0,34.632,34.6392,34.6248,34.632,23500.0
2010-04-29 14:05:00,47.86,47.98,47.85,47.98,12700.0,34.632,34.7188,34.6248,34.7188,12700.0
2010-04-29 14:10:00,47.98,48.09,47.97,48.02,22100.0,34.7188,34.7984,34.7116,34.7478,22100.0
2010-04-29 14:15:00,48.04,48.09,48.02,48.09,14700.0,34.7623,34.7984,34.7478,34.7984,14700.0
2010-04-29 14:20:00,48.1,48.14,48.1,48.12,17600.0,34.8057,34.8346,34.8057,34.8201,17600.0
2010-04-29 14:25:00,48.1,48.11,48.08,48.1,10100.0,34.8057,34.8129,34.7912,34.8057,10100.0
2010-04-29 14:30:00,48.11,48.17,48.06,48.16,27400.0,34.8129,34.8563,34.7767,34.8491,27400.0
2010-04-29 14:35:00,48.18,48.23,48.09,48.1,34300.0,34.8636,34.8997,34.7984,34.8057,34300.0
2010-04-29 14:40:00,48.09,48.14,48.07,48.14,19700.0,34.7984,34.8346,34.784,34.8346,19700.0
2010-04-29 14:45:00,48.14,48.23,48.12,48.21,28700.0,34.8346,34.8997,34.8201,34.8853,28700.0
2010-04-29 14:50:00,48.22,48.24,48.03,48.03,40000.0,34.8925,34.907,34.755,34.755,40000.0
2010-04-29 14:55:00,48.03,48.15,48.02,48.15,22400.0,34.755,34.8419,34.7478,34.8419,22400.0
2010-04-29 15:00:00,48.14,48.15,47.97,48.05,20300.0,34.8346,34.8419,34.7116,34.7695,20300.0
2010-04-29 15:05:00,48.05,48.1,48.04,48.08,13500.0,34.7695,34.8057,34.7623,34.7912,13500.0
2010-04-29 15:10:00,48.1,48.13,48.04,48.08,15100.0,34.8057,34.8274,34.7623,34.7912,15100.0
2010-04-29 15:15:00,48.07,48.1,48.01,48.02,13800.0,34.784,34.8057,34.7405,34.7478,13800.0
2010-04-29 15:20:00,48.02,48.25,48.0,48.01,35200.0,34.7478,34.9142,34.7333,34.7405,35200.0
2010-04-29 15:25:00,48.01,48.14,47.96,48.1,29300.0,34.7405,34.8346,34.7044,34.8057,29300.0
2010-04-29 15:30:00,48.1,48.16,48.04,48.08,36800.0,34.8057,34.8491,34.7623,34.7912,36800.0
2010-04-29 15:35:00,48.07,48.09,48.04,48.07,37400.0,34.784,34.7984,34.7623,34.784,37400.0
2010-04-29 15:40:00,48.07,48.07,47.98,47.99,80300.0,34.784,34.784,34.7188,34.7261,80300.0
2010-04-29 15:45:00,48.0,48.05,47.98,47.99,88900.0,34.7333,34.7695,34.7188,34.7261,88900.0
2010-04-29 15:50:00,47.99,48.14,47.98,48.11,103000.0,34.7261,34.8346,34.7188,34.8129,103000.0
2010-04-29 15:55:00,48.11,48.13,48.05,48.1,143300.0,34.8129,34.8274,34.7695,34.8057,143300.0
2010-04-30 09:30:00,47.92,47.95,47.45,47.87,67500.0,34.6754,34.6971,34.3353,34.6392,67500.0
2010-04-30 09:35:00,47.87,48.07,47.86,48.04,24100.0,34.6392,34.784,34.632,34.7623,24100.0
2010-04-30 09:40:00,48.04,48.13,47.84,48.0,36800.0,34.7623,34.8274,34.6175,34.7333,36800.0
2010-04-30 09:45:00,48.02,48.08,47.85,48.08,19400.0,34.7478,34.7912,34.6248,34.7912,19400.0
2010-04-30 09:50:00,48.05,48.12,48.01,48.11,15200.0,34.7695,34.8201,34.7405,34.8129,15200.0
2010-04-30 09:55:00,48.13,48.13,48.0,48.03,19700.0,34.8274,34.8274,34.7333,34.755,19700.0
2010-04-30 10:00:00,48.03,48.05,47.82,47.86,56000.0,34.755,34.7695,34.6031,34.632,56000.0
2010-04-30 10:05:00,47.83,47.89,47.64,47.73,44100.0,34.6103,34.6537,34.4728,34.5379,44100.0
2010-04-30 10:10:00,47.73,47.73,47.52,47.52,12800.0,34.5379,34.5379,34.386,34.386,12800.0
2010-04-30 10:15:00,47.5,47.58,47.4,47.58,21200.0,34.3715,34.4294,34.2991,34.4294,21200.0
2010-04-30 10:20:00,47.57,47.8,47.55,47.68,21300.0,34.4222,34.5886,34.4077,34.5018,21300.0
2010-04-30 10:25:00,47.69,47.82,47.64,47.76,16700.0,34.509,34.6031,34.4728,34.5596,16700.0
2010-04-30 10:30:00,47.77,47.81,47.66,47.73,28200.0,34.5669,34.5958,34.4873,34.5379,28200.0
2010-04-30 10:35:00,47.75,47.81,47.62,47.79,39100.0,34.5524,34.5958,34.4583,34.5814,39100.0
2010-04-30 10:40:00,47.79,47.95,47.78,47.93,35500.0,34.5814,34.6971,34.5741,34.6827,35500.0
2010-04-30 10:45:00,47.94,48.11,47.94,48.07,31300.0,34.6899,34.8129,34.6899,34.784,31300.0
2010-04-30 10:50:00,48.06,48.13,47.96,47.97,14900.0,34.7767,34.8274,34.7044,34.7116,14900.0
2010-04-30 10:55:00,48.0,48.08,47.94,48.05,17000.0,34.7333,34.7912,34.6899,34.7695,17000.0
2010-04-30 11:00:00,48.06,48.13,47.97,47.99,12200.0,34.7767,34.8274,34.7116,34.7261,12200.0
2010-04-30 11:05:00,47.98,47.98,47.81,47.81,11700.0,34.7188,34.7188,34.5958,34.5958,11700.0
2010-04-30 11:10:00,47.84,47.92,47.8,47.83,17000.0,34.6175,34.6754,34.5886,34.6103,17000.0
2010-04-30 11:15:00,47.83,47.84,47.68,47.71,21000.0,34.6103,34.6175,34.5018,34.5235,21000.0
2010-04-30 11:20:00,47.73,47.75,47.68,47.69,18000.0,34.5379,34.5524,34.5018,34.509,18000.0
2010-04-30 11:25:00,47.69,47.75,47.67,47.68,14600.0,34.509,34.5524,34.4945,34.5018,14600.0
2010-04-30 11:30:00,47.71,47.82,47.68,47.81,9900.0,34.5235,34.6031,34.5018,34.5958,9900.0
2010-04-30 11:35:00,47.8,47.85,47.78,47.78,13400.0,34.5886,34.6248,34.5741,34.5741,13400.0
2010-04-30 11:40:00,47.78,47.81,47.73,47.76,8000.0,34.5741,34.5958,34.5379,34.5596,8000.0
2010-04-30 11:45:00,47.76,47.87,47.76,47.84,6800.0,34.5596,34.6392,34.5596,34.6175,6800.0
2010-04-30 11:50:00,47.82,47.85,47.67,47.67,22200.0,34.6031,34.6248,34.4945,34.4945,22200.0
2010-04-30 11:55:00,47.69,47.76,47.69,47.76,14100.0,34.509,34.5596,34.509,34.5596,14100.0
2010-04-30 12:00:00,47.77,47.78,47.73,47.77,9000.0,34.5669,34.5741,34.5379,34.5669,9000.0
2010-04-30 12:05:00,47.77,47.78,47.66,47.71,25900.0,34.5669,34.5741,34.4873,34.5235,25900.0
2010-04-30 12:10:00,47.69,47.74,47.67,47.71,15800.0,34.509,34.5452,34.4945,34.5235,15800.0
2010-04-30 12:15:00,47.71,47.71,47.49,47.49,17700.0,34.5235,34.5235,34.3643,34.3643,17700.0
2010-04-30 12:20:00,47.48,47.48,47.34,47.38,17200.0,34.357,34.357,34.2557,34.2847,17200.0
2010-04-30 12:25:00,47.38,47.44,47.31,47.33,10900.0,34.2847,34.3281,34.234,34.2485,10900.0
2010-04-30 12:30:00,47.32,47.37,47.31,47.33,13900.0,34.2413,34.2774,34.234,34.2485,13900.0
2010-04-30 12:35:00,47.33,47.38,47.29,47.33,14900.0,34.2485,34.2847,34.2195,34.2485,14900.0
2010-04-30 12:40:00,47.33,47.5,47.32,47.5,16500.0,34.2485,34.3715,34.2413,34.3715,16500.0
2010-04-30 12:45:00,47.49,47.5,47.28,47.3,17100.0,34.3643,34.3715,34.2123,34.2268,17100.0
2010-04-30 12:50:00,47.28,47.28,47.11,47.12,16900.0,34.2123,34.2123,34.0893,34.0965,16900.0
2010-04-30 12:55:00,47.12,47.14,47.04,47.12,123700.0,34.0965,34.111,34.0386,34.0965,123700.0
2010-04-30 13:00:00,47.12,47.14,47.07,47.13,55900.0,34.0965,34.111,34.0604,34.1038,55900.0
2010-04-30 13:05:00,47.14,47.15,47.0,47.05,13900.0,34.111,34.1182,34.0097,34.0459,13900.0
2010-04-30 13:10:00,47.05,47.08,47.03,47.06,9800.0,34.0459,34.0676,34.0314,34.0531,9800.0
2010-04-30 13:15:00,47.07,47.15,47.07,47.13,21300.0,34.0604,34.1182,34.0604,34.1038,21300.0
2010-04-30 13:20:00,47.15,47.15,47.05,47.05,22900.0,34.1182,34.1182,34.0459,34.0459,22900.0
2010-04-30 13:25:00,47.05,47.14,47.05,47.12,14200.0,34.0459,34.111,34.0459,34.0965,14200.0
2010-04-30 13:30:00,47.12,47.16,47.06,47.1,13400.0,34.0965,34.1255,34.0531,34.0821,13400.0
2010-04-30 13:35:00,47.08,47.13,47.04,47.08,15800.0,34.0676,34.1038,34.0386,34.0676,15800.0
2010-04-30 13:40:00,47.08,47.16,47.08,47.16,23900.0,34.0676,34.1255,34.0676,34.1255,23900.0
2010-04-30 13:45:00,47.15,47.19,47.1,47.18,32500.0,34.1182,34.1472,34.0821,34.1399,32500.0
2010-04-30 13:50:00,47.17,47.18,47.08,47.08,19800.0,34.1327,34.1399,34.0676,34.0676,19800.0
2010-04-30 13:55:00,47.08,47.09,47.01,47.03,25700.0,34.0676,34.0748,34.0169,34.0314,25700.0
2010-04-30 14:00:00,47.01,47.02,46.91,46.96,21700.0,34.0169,34.0242,33.9446,33.9808,21700.0
2010-04-30 14:05:00,46.97,47.05,46.92,47.03,21600.0,33.988,34.0459,33.9518,34.0314,21600.0
2010-04-30 14:10:00,47.03,47.1,46.99,47.1,18100.0,34.0314,34.0821,34.0025,34.0821,18100.0
2010-04-30 14:15:00,47.1,47.1,47.01,47.03,17800.0,34.0821,34.0821,34.0169,34.0314,17800.0
2010-04-30 14:20:00,47.02,47.06,47.02,47.04,10100.0,34.0242,34.0531,34.0242,34.0386,10100.0
2010-04-30 14:25:00,47.04,47.09,47.02,47.04,15100.0,34.0386,34.0748,34.0242,34.0386,15100.0
2010-04-30 14:30:00,47.04,47.04,46.81,46.87,34000.0,34.0386,34.0386,33.8722,33.9156,34000.0
2010-04-30 14:35:00,46.87,46.88,46.72,46.74,44300.0,33.9156,33.9229,33.8071,33.8216,44300.0
2010-04-30 14:40:00,46.73,46.73,46.62,46.71,33600.0,33.8143,33.8143,33.7347,33.7999,33600.0
2010-04-30 14:45:00,46.73,46.77,46.67,46.67,23200.0,33.8143,33.8433,33.7709,33.7709,23200.0
2010-04-30 14:50:00,46.69,46.7,46.55,46.7,37200.0,33.7854,33.7926,33.6841,33.7926,37200.0
2010-04-30 14:55:00,46.69,46.73,46.61,46.64,44100.0,33.7854,33.8143,33.7275,33.7492,44100.0
2010-04-30 15:00:00,46.63,46.68,46.59,46.67,25100.0,33.742,33.7781,33.713,33.7709,25100.0
2010-04-30 15:05:00,46.67,46.69,46.58,46.58,25600.0,33.7709,33.7854,33.7058,33.7058,25600.0
2010-04-30 15:10:00,46.57,46.74,46.54,46.69,31800.0,33.6985,33.8216,33.6768,33.7854,31800.0
2010-04-30 15:15:00,46.7,46.75,46.66,46.73,20900.0,33.7926,33.8288,33.7637,33.8143,20900.0
2010-04-30 15:20:00,46.75,46.76,46.63,46.76,20500.0,33.8288,33.836,33.742,33.836,20500.0
2010-04-30 15:25:00,46.74,46.76,46.68,46.7,23700.0,33.8216,33.836,33.7781,33.7926,23700.0
2010-04-30 15:30:00,46.7,46.79,46.7,46.72,31300.0,33.7926,33.8577,33.7926,33.8071,31300.0
2010-04-30 15:35:00,46.7,46.7,46.56,46.59,61900.0,33.7926,33.7926,33.6913,33.713,61900.0
2010-04-30 15:40:00,46.58,46.58,46.43,46.48,74500.0,33.7058,33.7058,33.5972,33.6334,74500.0
2010-04-30 15:45:00,46.47,46.54,46.41,46.51,145600.0,33.6262,33.6768,33.5828,33.6551,145600.0
2010-04-30 15:50:00,46.5,46.55,46.43,46.48,100800.0,33.6479,33.6841,33.5972,33.6334,100800.0
2010-04-30 15:55:00,46.48,46.54,46.35,46.38,154700.0,33.6334,33.6768,33.5394,33.5611,154700.0
2010-05-03 09:30:00,46.67,47.0,46.62,46.95,24600.0,33.7709,34.0097,33.7347,33.9735,24600.0
2010-05-03 09:35:00,46.98,47.34,46.95,47.2,23700.0,33.9952,34.2557,33.9735,34.1544,23700.0
2010-05-03 09:40:00,47.19,47.28,46.95,47.26,21400.0,34.1472,34.2123,33.9735,34.1978,21400.0
2010-05-03 09:45:00,47.25,47.31,47.13,47.16,21500.0,34.1906,34.234,34.1038,34.1255,21500.0
2010-05-03 09:50:00,47.17,47.36,47.17,47.33,21200.0,34.1327,34.2702,34.1327,34.2485,21200.0
2010-05-03 09:55:00,47.35,47.36,47.18,47.22,12300.0,34.263,34.2702,34.1399,34.1689,12300.0
2010-05-03 10:00:00,47.24,47.24,47.09,47.11,15300.0,34.1834,34.1834,34.0748,34.0893,15300.0
2010-05-03 10:05:00,47.12,47.21,47.08,47.16,15600.0,34.0965,34.1617,34.0676,34.1255,15600.0
2010-05-03 10:10:00,47.2,47.35,47.19,47.31,8700.0,34.1544,34.263,34.1472,34.234,8700.0
2010-05-03 10:15:00,47.32,47.33,47.19,47.21,12400.0,34.2413,34.2485,34.1472,34.1617,12400.0
2010-05-03 10:20:00,47.19,47.26,47.19,47.21,7100.0,34.1472,34.1978,34.1472,34.1617,7100.0
2010-05-03 10:25:00,47.2,47.21,47.08,47.08,11700.0,34.1544,34.1617,34.0676,34.0676,11700.0
2010-05-03 10:30:00,47.09,47.09,46.94,46.98,21600.0,34.0748,34.0748,33.9663,33.9952,21600.0
2010-05-03 10:35:00,46.97,47.01,46.9,46.97,16700.0,33.988,34.0169,33.9373,33.988,16700.0
2010-05-03 10:40:00,46.98,47.0,46.91,46.93,9700.0,33.9952,34.0097,33.9446,33.959,9700.0
2010-05-03 10:45:00,46.93,46.93,46.79,46.9,13300.0,33.959,33.959,33.8577,33.9373,13300.0
2010-05-03 10:50:00,46.91,46.93,46.73,46.74,16300.0,33.9446,33.959,33.8143,33.8216,16300.0
2010-05-03 10:55:00,46.76,46.76,46.62,46.67,15000.0,33.836,33.836,33.7347,33.7709,15000.0
2010-05-03 11:00:00,46.67,46.72,46.64,46.68,15000.0,33.7709,33.8071,33.7492,33.7781,15000.0
2010-05-03 11:05:00,46.71,46.76,46.69,46.69,8500.0,33.7999,33.836,33.7854,33.7854,8500.0
2010-05-03 11:10:00,46.69,46.82,46.67,46.79,6100.0,33.7854,33.8794,33.7709,33.8577,6100.0
2010-05-03 11:15:00,46.81,46.86,46.79,46.79,11100.0,33.8722,33.9084,33.8577,33.8577,11100.0
2010-05-03 11:20:00,46.78,46.9,46.78,46.88,27900.0,33.8505,33.9373,33.8505,33.9229,27900.0
2010-05-03 11:25:00,46.88,46.89,46.8,46.84,33100.0,33.9229,33.9301,33.865,33.8939,33100.0
2010-05-03 11:30:00,46.85,46.87,46.83,46.83,8800.0,33.9012,33.9156,33.8867,33.8867,8800.0
2010-05-03 11:35:00,46.84,46.97,46.83,46.95,6700.0,33.8939,33.988,33.8867,33.9735,6700.0
2010-05-03 11:40:00,46.95,46.96,46.92,46.96,9600.0,33.9735,33.9808,33.9518,33.9808,9600.0
2010-05-03 11:45:00,46.95,47.06,46.94,47.03,20900.0,33.9735,34.0531,33.9663,34.0314,20900.0
2010-05-03 11:50:00,47.01,47.11,47.01,47.11,6900.0,34.0169,34.0893,34.0169,34.0893,6900.0
2010-05-03 11:55:00,47.1,47.17,47.1,47.12,10300.0,34.0821,34.1327,34.0821,34.0965,10300.0
2010-05-03 12:00:00,47.12,47.13,47.06,47.08,12400.0,34.0965,34.1038,34.0531,34.0676,12400.0
2010-05-03 12:05:00,47.07,47.14,47.05,47.11,47200.0,34.0604,34.111,34.0459,34.0893,47200.0
2010-05-03 12:10:00,47.11,47.16,47.08,47.1,8900.0,34.0893,34.1255,34.0676,34.0821,8900.0
2010-05-03 12:15:00,47.09,47.14,47.08,47.14,9100.0,34.0748,34.111,34.0676,34.111,9100.0
2010-05-03 12:20:00,47.13,47.26,47.1,47.24,31300.0,34.1038,34.1978,34.0821,34.1834,31300.0
2010-05-03 12:25:00,47.25,47.35,47.24,47.32,12100.0,34.1906,34.263,34.1834,34.2413,12100.0
2010-05-03 12:30:00,47.33,47.36,47.3,47.32,15100.0,34.2485,34.2702,34.2268,34.2413,15100.0
2010-05-03 12:35:00,47.32,47.37,47.31,47.37,10300.0,34.2413,34.2774,34.234,34.2774,10300.0
2010-05-03 12:40:00,47.37,47.38,47.3,47.35,17300.0,34.2774,34.2847,34.2268,34.263,17300.0
2010-05-03 12:45:00,47.36,47.41,47.33,47.34,15900.0,34.2702,34.3064,34.2485,34.2557,15900.0
2010-05-03 12:50:00,47.35,47.36,47.29,47.34,10500.0,34.263,34.2702,34.2195,34.2557,10500.0
2010-05-03 12:55:00,47.35,47.43,47.32,47.38,19900.0,34.263,34.3209,34.2413,34.2847,19900.0
2010-05-03 13:00:00,47.39,47.39,47.28,47.29,12800.0,34.2919,34.2919,34.2123,34.2195,12800.0
2010-05-03 13:05:00,47.29,47.3,47.25,47.28,8600.0,34.2195,34.2268,34.1906,34.2123,8600.0
2010-05-03 13:10:00,47.27,47.29,47.23,47.26,14100.0,34.2051,34.2195,34.1761,34.1978,14100.0
2010-05-03 13:15:00,47.26,47.27,47.2,47.22,19300.0,34.1978,34.2051,34.1544,34.1689,19300.0
2010-05-03 13:20:00,47.21,47.27,47.21,47.26,12200.0,34.1617,34.2051,34.1617,34.1978,12200.0
2010-05-03 13:25:00,47.26,47.29,47.25,47.29,4200.0,34.1978,34.2195,34.1906,34.2195,4200.0
2010-05-03 13:30:00,47.28,47.34,47.28,47.3,11900.0,34.2123,34.2557,34.2123,34.2268,11900.0
2010-05-03 13:35:00,47.3,47.42,47.25,47.4,22000.0,34.2268,34.3136,34.1906,34.2991,22000.0
2010-05-03 13:40:00,47.42,47.45,47.37,47.37,12400.0,34.3136,34.3353,34.2774,34.2774,12400.0
2010-05-03 13:45:00,47.38,47.4,47.36,47.37,9500.0,34.2847,34.2991,34.2702,34.2774,9500.0
2010-05-03 13:50:00,47.38,47.42,47.37,47.38,9900.0,34.2847,34.3136,34.2774,34.2847,9900.0
2010-05-03 13:55:00,47.38,47.42,47.37,47.4,14200.0,34.2847,34.3136,34.2774,34.2991,14200.0
2010-05-03 14:00:00,47.4,47.42,47.35,47.42,8400.0,34.2991,34.3136,34.263,34.3136,8400.0
2010-05-03 14:05:00,47.42,47.44,47.4,47.41,18200.0,34.3136,34.3281,34.2991,34.3064,18200.0
2010-05-03 14:10:00,47.42,47.44,47.38,47.44,14000.0,34.3136,34.3281,34.2847,34.3281,14000.0
2010-05-03 14:15:00,47.45,47.52,47.44,47.5,14500.0,34.3353,34.386,34.3281,34.3715,14500.0
2010-05-03 14:20:00,47.51,47.58,47.5,47.57,19500.0,34.3787,34.4294,34.3715,34.4222,19500.0
2010-05-03 14:25:00,47.57,47.6,47.54,47.6,13300.0,34.4222,34.4439,34.4004,34.4439,13300.0
2010-05-03 14:30:00,47.6,47.62,47.54,47.55,16300.0,34.4439,34.4583,34.4004,34.4077,16300.0
2010-05-03 14:35:00,47.55,47.57,47.48,47.48,18800.0,34.4077,34.4222,34.357,34.357,18800.0
2010-05-03 14:40:00,47.48,47.49,47.44,47.47,14600.0,34.357,34.3643,34.3281,34.3498,14600.0
2010-05-03 14:45:00,47.47,47.5,47.46,47.47,11300.0,34.3498,34.3715,34.3426,34.3498,11300.0
2010-05-03 14:50:00,47.47,47.59,47.47,47.56,19600.0,34.3498,34.4366,34.3498,34.4149,19600.0
2010-05-03 14:55:00,47.55,47.56,47.54,47.56,13700.0,34.4077,34.4149,34.4004,34.4149,13700.0
2010-05-03 15:00:00,47.56,47.57,47.51,47.51,10900.0,34.4149,34.4222,34.3787,34.3787,10900.0
2010-05-03 15:05:00,47.5,47.59,47.49,47.53,33100.0,34.3715,34.4366,34.3643,34.3932,33100.0
2010-05-03 15:10:00,47.55,47.55,47.43,47.44,25900.0,34.4077,34.4077,34.3209,34.3281,25900.0
2010-05-03 15:15:00,47.45,47.54,47.45,47.53,38800.0,34.3353,34.4004,34.3353,34.3932,38800.0
2010-05-03 15:20:00,47.52,47.56,47.36,47.41,50600.0,34.386,34.4149,34.2702,34.3064,50600.0
2010-05-03 15:25:00,47.39,47.42,47.32,47.35,26500.0,34.2919,34.3136,34.2413,34.263,26500.0
2010-05-03 15:30:00,47.35,47.42,47.33,47.42,36100.0,34.263,34.3136,34.2485,34.3136,36100.0
2010-05-03 15:35:00,47.43,47.49,47.41,47.45,36400.0,34.3209,34.3643,34.3064,34.3353,36400.0
2010-05-03 15:40:00,47.45,47.46,47.38,47.44,37100.0,34.3353,34.3426,34.2847,34.3281,37100.0
2010-05-03 15:45:00,47.43,47.49,47.42,47.45,55900.0,34.3209,34.3643,34.3136,34.3353,55900.0
2010-05-03 15:50:00,47.45,47.49,47.42,47.46,66900.0,34.3353,34.3643,34.3136,34.3426,66900.0
2010-05-03 15:55:00,47.46,47.53,47.43,47.52,141900.0,34.3426,34.3932,34.3209,34.386,141900.0
2010-05-04 09:30:00,46.6,47.05,46.52,47.02,44900.0,33.7203,34.0459,33.6624,34.0242,44900.0
2010-05-04 09:35:00,47.01,47.08,46.58,46.77,26100.0,34.0169,34.0676,33.7058,33.8433,26100.0
2010-05-04 09:40:00,46.71,46.71,46.36,46.41,22400.0,33.7999,33.7999,33.5466,33.5828,22400.0
2010-05-04 09:45:00,46.34,46.42,46.29,46.42,14800.0,33.5321,33.59,33.4959,33.59,14800.0
2010-05-04 09:50:00,46.41,46.41,46.31,46.4,21200.0,33.5828,33.5828,33.5104,33.5755,21200.0
2010-05-04 09:55:00,46.38,46.6,46.36,46.56,15900.0,33.5611,33.7203,33.5466,33.6913,15900.0
2010-05-04 10:00:00,46.6,46.66,46.43,46.47,24100.0,33.7203,33.7637,33.5972,33.6262,24100.0
2010-05-04 10:05:00,46.45,46.54,46.38,46.45,18600.0,33.6117,33.6768,33.5611,33.6117,18600.0
2010-05-04 10:10:00,46.45,46.7,46.4,46.63,21200.0,33.6117,33.7926,33.5755,33.742,21200.0
2010-05-04 10:15:00,46.63,46.69,46.51,46.67,21500.0,33.742,33.7854,33.6551,33.7709,21500.0
2010-05-04 10:20:00,46.67,46.84,46.6,46.65,24600.0,33.7709,33.8939,33.7203,33.7564,24600.0
2010-05-04 10:25:00,46.65,46.74,46.54,46.54,18600.0,33.7564,33.8216,33.6768,33.6768,18600.0
2010-05-04 10:30:00,46.55,46.55,46.17,46.19,30600.0,33.6841,33.6841,33.4091,33.4236,30600.0
2010-05-04 10:35:00,46.2,46.27,46.09,46.13,28500.0,33.4308,33.4815,33.3512,33.3802,28500.0
2010-05-04 10:40:00,46.12,46.16,46.04,46.09,23500.0,33.3729,33.4019,33.315,33.3512,23500.0
2010-05-04 10:45:00,46.06,46.21,46.06,46.2,15900.0,33.3295,33.438,33.3295,33.4308,15900.0
2010-05-04 10:50:00,46.19,46.26,46.11,46.24,7400.0,33.4236,33.4742,33.3657,33.4598,7400.0
2010-05-04 10:55:00,46.24,46.25,45.99,46.05,18900.0,33.4598,33.467,33.2789,33.3223,18900.0
2010-05-04 11:00:00,46.0,46.11,45.93,45.96,16900.0,33.2861,33.3657,33.2354,33.2571,16900.0
2010-05-04 11:05:00,45.96,46.08,45.88,46.0,34200.0,33.2571,33.344,33.1993,33.2861,34200.0
2010-05-04 11:10:00,46.03,46.03,45.94,45.99,10300.0,33.3078,33.3078,33.2427,33.2789,10300.0
2010-05-04 11:15:00,45.96,46.03,45.96,46.01,10500.0,33.2571,33.3078,33.2571,33.2933,10500.0
2010-05-04 11:20:00,46.01,46.05,45.87,45.87,12200.0,33.2933,33.3223,33.192,33.192,12200.0
2010-05-04 11:25:00,45.87,45.93,45.78,45.82,12700.0,33.192,33.2354,33.1269,33.1558,12700.0
2010-05-04 11:30:00,45.8,45.94,45.8,45.92,10400.0,33.1414,33.2427,33.1414,33.2282,10400.0
2010-05-04 11:35:00,45.92,45.99,45.89,45.97,8500.0,33.2282,33.2789,33.2065,33.2644,8500.0
2010-05-04 11:40:00,45.95,46.11,45.95,46.03,21600.0,33.2499,33.3657,33.2499,33.3078,21600.0
2010-05-04 11:45:00,46.03,46.04,45.93,46.01,12300.0,33.3078,33.315,33.2354,33.2933,12300.0
2010-05-04 11:50:00,46.0,46.05,45.94,46.03,10500.0,33.2861,33.3223,33.2427,33.3078,10500.0
2010-05-04 11:55:00,46.03,46.05,45.98,45.98,5600.0,33.3078,33.3223,33.2716,33.2716,5600.0
2010-05-04 12:00:00,46.03,46.03,45.92,45.95,9100.0,33.3078,33.3078,33.2282,33.2499,9100.0
2010-05-04 12:05:00,45.97,45.97,45.85,45.85,8100.0,33.2644,33.2644,33.1775,33.1775,8100.0
2010-05-04 12:10:00,45.86,45.91,45.83,45.91,9500.0,33.1848,33.221,33.1631,33.221,9500.0
2010-05-04 12:15:00,45.92,45.96,45.86,45.91,5600.0,33.2282,33.2571,33.1848,33.221,5600.0
2010-05-04 12:20:00,45.89,45.9,45.72,45.8,21700.0,33.2065,33.2137,33.0835,33.1414,21700.0
2010-05-04 12:25:00,45.77,45.87,45.73,45.82,14600.0,33.1197,33.192,33.0907,33.1558,14600.0
2010-05-04 12:30:00,45.81,45.96,45.78,45.92,10100.0,33.1486,33.2571,33.1269,33.2282,10100.0
2010-05-04 12:35:00,45.91,46.01,45.91,46.01,6000.0,33.221,33.2933,33.221,33.2933,6000.0
2010-05-04 12:40:00,45.99,46.05,45.93,45.99,16400.0,33.2789,33.3223,33.2354,33.2789,16400.0
2010-05-04 12:45:00,46.0,46.13,45.95,46.13,28500.0,33.2861,33.3802,33.2499,33.3802,28500.0
2010-05-04 12:50:00,46.13,46.18,46.1,46.17,13700.0,33.3802,33.4163,33.3584,33.4091,13700.0
2010-05-04 12:55:00,46.17,46.19,46.12,46.19,10400.0,33.4091,33.4236,33.3729,33.4236,10400.0
2010-05-04 13:00:00,46.19,46.22,46.12,46.12,10100.0,33.4236,33.4453,33.3729,33.3729,10100.0
2010-05-04 13:05:00,46.12,46.17,46.09,46.09,9400.0,33.3729,33.4091,33.3512,33.3512,9400.0
2010-05-04 13:10:00,46.09,46.12,46.0,46.0,17300.0,33.3512,33.3729,33.2861,33.2861,17300.0
2010-05-04 13:15:00,46.01,46.07,46.0,46.04,5400.0,33.2933,33.3367,33.2861,33.315,5400.0
2010-05-04 13:20:00,46.05,46.12,46.05,46.08,7800.0,33.3223,33.3729,33.3223,33.344,7800.0
2010-05-04 13:25:00,46.1,46.12,46.02,46.12,11600.0,33.3584,33.3729,33.3006,33.3729,11600.0
2010-05-04 13:30:00,46.12,46.26,46.11,46.24,11500.0,33.3729,33.4742,33.3657,33.4598,11500.0
2010-05-04 13:35:00,46.24,46.26,46.17,46.21,7100.0,33.4598,33.4742,33.4091,33.438,7100.0
2010-05-04 13:40:00,46.21,46.27,46.21,46.22,10700.0,33.438,33.4815,33.438,33.4453,10700.0
2010-05-04 13:45:00,46.21,46.42,46.17,46.41,25400.0,33.438,33.59,33.4091,33.5828,25400.0
2010-05-04 13:50:00,46.4,46.4,46.3,46.33,10900.0,33.5755,33.5755,33.5032,33.5249,10900.0
2010-05-04 13:55:00,46.3,46.34,46.27,46.3,25100.0,33.5032,33.5321,33.4815,33.5032,25100.0
2010-05-04 14:00:00,46.3,46.3,46.14,46.25,20200.0,33.5032,33.5032,33.3874,33.467,20200.0
2010-05-04 14:05:00,46.22,46.29,46.2,46.28,12800.0,33.4453,33.4959,33.4308,33.4887,12800.0
2010-05-04 14:10:00,46.29,46.32,46.25,46.31,11500.0,33.4959,33.5176,33.467,33.5104,11500.0
2010-05-04 14:15:00,46.32,46.32,46.1,46.1,12600.0,33.5176,33.5176,33.3584,33.3584,12600.0
2010-05-04 14:20:00,46.09,46.09,46.05,46.09,8900.0,33.3512,33.3512,33.3223,33.3512,8900.0
2010-05-04 14:25:00,46.1,46.12,46.05,46.07,14800.0,33.3584,33.3729,33.3223,33.3367,14800.0
2010-05-04 14:30:00,46.06,46.21,46.03,46.04,23200.0,33.3295,33.438,33.3078,33.315,23200.0
2010-05-04 14:35:00,46.04,46.09,45.97,46.0,13800.0,33.315,33.3512,33.2644,33.2861,13800.0
2010-05-04 14:40:00,45.98,45.99,45.87,45.87,31900.0,33.2716,33.2789,33.192,33.192,31900.0
2010-05-04 14:45:00,45.87,45.88,45.75,45.76,17200.0,33.192,33.1993,33.1052,33.1124,17200.0
2010-05-04 14:50:00,45.75,45.8,45.71,45.73,31500.0,33.1052,33.1414,33.0762,33.0907,31500.0
2010-05-04 14:55:00,45.73,45.73,45.65,45.68,32500.0,33.0907,33.0907,33.0328,33.0545,32500.0
2010-05-04 15:00:00,45.68,45.72,45.6,45.68,65600.0,33.0545,33.0835,32.9966,33.0545,65600.0
2010-05-04 15:05:00,45.68,45.78,45.65,45.78,27900.0,33.0545,33.1269,33.0328,33.1269,27900.0
2010-05-04 15:10:00,45.75,45.8,45.7,45.76,19700.0,33.1052,33.1414,33.069,33.1124,19700.0
2010-05-04 15:15:00,45.79,45.84,45.75,45.84,28800.0,33.1341,33.1703,33.1052,33.1703,28800.0
2010-05-04 15:20:00,45.83,45.84,45.74,45.84,28000.0,33.1631,33.1703,33.0979,33.1703,28000.0
2010-05-04 15:25:00,45.84,45.86,45.78,45.78,27600.0,33.1703,33.1848,33.1269,33.1269,27600.0
2010-05-04 15:30:00,45.8,45.86,45.8,45.82,40700.0,33.1414,33.1848,33.1414,33.1558,40700.0
2010-05-04 15:35:00,45.81,45.86,45.79,45.84,38800.0,33.1486,33.1848,33.1341,33.1703,38800.0
2010-05-04 15:40:00,45.83,45.84,45.68,45.75,114400.0,33.1631,33.1703,33.0545,33.1052,114400.0
2010-05-04 15:45:00,45.75,45.82,45.73,45.82,70400.0,33.1052,33.1558,33.0907,33.1558,70400.0
2010-05-04 15:50:00,45.82,46.02,45.78,46.02,59900.0,33.1558,33.3006,33.1269,33.3006,59900.0
2010-05-04 15:55:00,46.02,46.04,45.88,45.97,124500.0,33.3006,33.315,33.1993,33.2644,124500.0
2010-05-05 09:30:00,44.98,45.43,44.98,45.42,47100.0,32.6767,33.0037,32.6767,32.9964,47100.0
2010-05-05 09:35:00,45.42,45.42,44.86,45.13,40100.0,32.9964,32.9964,32.5896,32.7857,40100.0
2010-05-05 09:40:00,45.13,45.45,45.05,45.4,18100.0,32.7857,33.0182,32.7276,32.9819,18100.0
2010-05-05 09:45:00,45.38,45.38,45.17,45.31,23900.0,32.9673,32.9673,32.8148,32.9165,23900.0
2010-05-05 09:50:00,45.27,45.32,44.97,45.26,31400.0,32.8874,32.9237,32.6695,32.8802,31400.0
2010-05-05 09:55:00,45.26,45.42,45.23,45.32,28900.0,32.8802,32.9964,32.8584,32.9237,28900.0
2010-05-05 10:00:00,45.3,45.36,45.16,45.25,29800.0,32.9092,32.9528,32.8075,32.8729,29800.0
2010-05-05 10:05:00,45.25,45.47,45.22,45.35,31400.0,32.8729,33.0327,32.8511,32.9455,31400.0
2010-05-05 10:10:00,45.37,45.5,45.29,45.5,23000.0,32.9601,33.0545,32.9019,33.0545,23000.0
2010-05-05 10:15:00,45.5,45.69,45.41,45.65,15700.0,33.0545,33.1925,32.9891,33.1635,15700.0
2010-05-05 10:20:00,45.64,45.74,45.55,45.6,18800.0,33.1562,33.2289,33.0908,33.1272,18800.0
2010-05-05 10:25:00,45.58,45.6,45.39,45.46,19000.0,33.1126,33.1272,32.9746,33.0254,19000.0
2010-05-05 10:30:00,45.46,45.56,45.45,45.51,14700.0,33.0254,33.0981,33.0182,33.0618,14700.0
2010-05-05 10:35:00,45.53,45.66,45.51,45.59,10700.0,33.0763,33.1707,33.0618,33.1199,10700.0
2010-05-05 10:40:00,45.61,45.88,45.59,45.81,24800.0,33.1344,33.3306,33.1199,33.2797,24800.0
2010-05-05 10:45:00,45.78,46.07,45.78,46.0,31400.0,33.2579,33.4686,33.2579,33.4177,31400.0
2010-05-05 10:50:00,46.01,46.06,45.88,45.91,21900.0,33.425,33.4613,33.3306,33.3524,21900.0
2010-05-05 10:55:00,45.92,46.0,45.9,45.9,24700.0,33.3596,33.4177,33.3451,33.3451,24700.0
2010-05-05 11:00:00,45.91,45.91,45.67,45.76,33000.0,33.3524,33.3524,33.178,33.2434,33000.0
2010-05-05 11:05:00,45.77,45.78,45.55,45.65,20200.0,33.2507,33.2579,33.0908,33.1635,20200.0
2010-05-05 11:10:00,45.68,45.82,45.63,45.76,24200.0,33.1853,33.287,33.1489,33.2434,24200.0
2010-05-05 11:15:00,45.78,45.86,45.74,45.86,13600.0,33.2579,33.316,33.2289,33.316,13600.0
2010-05-05 11:20:00,45.86,45.93,45.86,45.91,7900.0,33.316,33.3669,33.316,33.3524,7900.0
2010-05-05 11:25:00,45.91,45.98,45.9,45.96,11100.0,33.3524,33.4032,33.3451,33.3887,11100.0
2010-05-05 11:30:00,45.96,45.99,45.86,45.9,13800.0,33.3887,33.4105,33.316,33.3451,13800.0
2010-05-05 11:35:00,45.87,45.94,45.85,45.93,17500.0,33.3233,33.3742,33.3088,33.3669,17500.0
2010-05-05 11:40:00,45.92,46.03,45.86,46.03,10700.0,33.3596,33.4395,33.316,33.4395,10700.0
2010-05-05 11:45:00,46.03,46.25,46.0,46.19,10500.0,33.4395,33.5994,33.4177,33.5558,10500.0
2010-05-05 11:50:00,46.2,46.24,46.07,46.07,10300.0,33.563,33.5921,33.4686,33.4686,10300.0
2010-05-05 11:55:00,46.07,46.23,46.07,46.22,12700.0,33.4686,33.5848,33.4686,33.5776,12700.0
2010-05-05 12:00:00,46.22,46.4,46.22,46.34,20800.0,33.5776,33.7083,33.5776,33.6647,20800.0
2010-05-05 12:05:00,46.34,46.35,46.19,46.23,12200.0,33.6647,33.672,33.5558,33.5848,12200.0
2010-05-05 12:10:00,46.22,46.22,46.07,46.07,8600.0,33.5776,33.5776,33.4686,33.4686,8600.0
2010-05-05 12:15:00,46.07,46.22,46.04,46.22,15700.0,33.4686,33.5776,33.4468,33.5776,15700.0
2010-05-05 12:20:00,46.21,46.21,45.98,46.04,11000.0,33.5703,33.5703,33.4032,33.4468,11000.0
2010-05-05 12:25:00,46.07,46.09,46.04,46.07,7600.0,33.4686,33.4831,33.4468,33.4686,7600.0
2010-05-05 12:30:00,46.07,46.15,46.02,46.12,6900.0,33.4686,33.5267,33.4323,33.5049,6900.0
2010-05-05 12:35:00,46.12,46.12,45.98,45.98,9200.0,33.5049,33.5049,33.4032,33.4032,9200.0
2010-05-05 12:40:00,45.97,45.99,45.82,45.83,24900.0,33.3959,33.4105,33.287,33.2942,24900.0
2010-05-05 12:45:00,45.84,45.9,45.83,45.88,37500.0,33.3015,33.3451,33.2942,33.3306,37500.0
2010-05-05 12:50:00,45.88,45.91,45.85,45.91,27900.0,33.3306,33.3524,33.3088,33.3524,27900.0
2010-05-05 12:55:00,45.91,45.93,45.87,45.91,35400.0,33.3524,33.3669,33.3233,33.3524,35400.0
2010-05-05 13:00:00,45.92,45.92,45.72,45.81,26100.0,33.3596,33.3596,33.2143,33.2797,26100.0
2010-05-05 13:05:00,45.81,45.88,45.78,45.85,19100.0,33.2797,33.3306,33.2579,33.3088,19100.0
2010-05-05 13:10:00,45.88,45.89,45.75,45.75,15700.0,33.3306,33.3378,33.2361,33.2361,15700.0
2010-05-05 13:15:00,45.75,45.82,45.75,45.78,21600.0,33.2361,33.287,33.2361,33.2579,21600.0
2010-05-05 13:20:00,45.77,45.92,45.77,45.92,13300.0,33.2507,33.3596,33.2507,33.3596,13300.0
2010-05-05 13:25:00,45.9,45.96,45.88,45.92,14300.0,33.3451,33.3887,33.3306,33.3596,14300.0
2010-05-05 13:30:00,45.94,45.98,45.91,45.93,18000.0,33.3742,33.4032,33.3524,33.3669,18000.0
2010-05-05 13:35:00,45.93,45.94,45.8,45.88,29500.0,33.3669,33.3742,33.2724,33.3306,29500.0
2010-05-05 13:40:00,45.9,45.94,45.87,45.87,16900.0,33.3451,33.3742,33.3233,33.3233,16900.0
2010-05-05 13:45:00,45.89,45.99,45.84,45.99,24300.0,33.3378,33.4105,33.3015,33.4105,24300.0
2010-05-05 13:50:00,45.99,45.99,45.89,45.96,12400.0,33.4105,33.4105,33.3378,33.3887,12400.0
2010-05-05 13:55:00,45.97,45.97,45.79,45.79,8700.0,33.3959,33.3959,33.2652,33.2652,8700.0
2010-05-05 14:00:00,45.81,45.82,45.71,45.71,22200.0,33.2797,33.287,33.2071,33.2071,22200.0
2010-05-05 14:05:00,45.71,45.82,45.67,45.75,21000.0,33.2071,33.287,33.178,33.2361,21000.0
2010-05-05 14:10:00,45.76,45.78,45.72,45.75,23700.0,33.2434,33.2579,33.2143,33.2361,23700.0
2010-05-05 14:15:00,45.74,45.8,45.69,45.71,45300.0,33.2289,33.2724,33.1925,33.2071,45300.0
2010-05-05 14:20:00,45.71,45.78,45.68,45.71,30900.0,33.2071,33.2579,33.1853,33.2071,30900.0
2010-05-05 14:25:00,45.71,45.71,45.59,45.63,46000.0,33.2071,33.2071,33.1199,33.1489,46000.0
2010-05-05 14:30:00,45.63,45.65,45.57,45.63,42800.0,33.1489,33.1635,33.1054,33.1489,42800.0
2010-05-05 14:35:00,45.63,45.66,45.39,45.41,29300.0,33.1489,33.1707,32.9746,32.9891,29300.0
2010-05-05 14:40:00,45.41,45.46,45.33,45.37,33300.0,32.9891,33.0254,32.931,32.9601,33300.0
2010-05-05 14:45:00,45.37,45.37,45.23,45.31,40300.0,32.9601,32.9601,32.8584,32.9165,40300.0
2010-05-05 14:50:00,45.29,45.32,45.19,45.22,32500.0,32.9019,32.9237,32.8293,32.8511,32500.0
2010-05-05 14:55:00,45.23,45.48,45.23,45.37,37400.0,32.8584,33.04,32.8584,32.9601,37400.0
2010-05-05 15:00:00,45.37,45.39,45.24,45.34,82800.0,32.9601,32.9746,32.8656,32.9383,82800.0
2010-05-05 15:05:00,45.35,45.38,45.26,45.37,27200.0,32.9455,32.9673,32.8802,32.9601,27200.0
2010-05-05 15:10:00,45.37,45.47,45.35,45.44,62200.0,32.9601,33.0327,32.9455,33.0109,62200.0
2010-05-05 15:15:00,45.44,45.44,45.32,45.33,30000.0,33.0109,33.0109,32.9237,32.931,30000.0
2010-05-05 15:20:00,45.33,45.55,45.33,45.53,42400.0,32.931,33.0908,32.931,33.0763,42400.0
2010-05-05 15:25:00,45.53,45.57,45.47,45.47,38000.0,33.0763,33.1054,33.0327,33.0327,38000.0
2010-05-05 15:30:00,45.49,45.57,45.42,45.43,43100.0,33.0472,33.1054,32.9964,33.0037,43100.0
2010-05-05 15:35:00,45.4,45.43,45.32,45.39,50200.0,32.9819,33.0037,32.9237,32.9746,50200.0
2010-05-05 15:40:00,45.4,45.54,45.37,45.5,44800.0,32.9819,33.0836,32.9601,33.0545,44800.0
2010-05-05 15:45:00,45.5,45.5,45.35,45.47,51900.0,33.0545,33.0545,32.9455,33.0327,51900.0
2010-05-05 15:50:00,45.49,45.55,45.45,45.52,58000.0,33.0472,33.0908,33.0182,33.069,58000.0
2010-05-05 15:55:00,45.52,45.56,45.48,45.54,69900.0,33.069,33.0981,33.04,33.0836,69900.0
2010-05-06 09:30:00,45.28,45.43,45.2,45.36,30600.0,32.8947,33.0037,32.8366,32.9528,30600.0
2010-05-06 09:35:00,45.39,45.65,45.34,45.63,39500.0,32.9746,33.1635,32.9383,33.1489,39500.0
2010-05-06 09:40:00,45.66,45.95,45.61,45.91,19900.0,33.1707,33.3814,33.1344,33.3524,19900.0
2010-05-06 09:45:00,45.97,45.99,45.73,45.79,20900.0,33.3959,33.4105,33.2216,33.2652,20900.0
2010-05-06 09:50:00,45.79,45.87,45.64,45.72,22900.0,33.2652,33.3233,33.1562,33.2143,22900.0
2010-05-06 09:55:00,45.72,45.72,45.61,45.68,18300.0,33.2143,33.2143,33.1344,33.1853,18300.0
2010-05-06 10:00:00,45.68,45.78,45.62,45.78,37800.0,33.1853,33.2579,33.1417,33.2579,37800.0
2010-05-06 10:05:00,45.77,45.83,45.74,45.78,26600.0,33.2507,33.2942,33.2289,33.2579,26600.0
2010-05-06 10:10:00,45.78,45.8,45.68,45.72,20200.0,33.2579,33.2724,33.1853,33.2143,20200.0
2010-05-06 10:15:00,45.72,46.02,45.72,45.96,40100.0,33.2143,33.4323,33.2143,33.3887,40100.0
2010-05-06 10:20:00,45.98,46.01,45.84,45.88,39800.0,33.4032,33.425,33.3015,33.3306,39800.0
2010-05-06 10:25:00,45.87,45.88,45.65,45.67,25000.0,33.3233,33.3306,33.1635,33.178,25000.0
2010-05-06 10:30:00,45.64,45.65,45.56,45.56,26200.0,33.1562,33.1635,33.0981,33.0981,26200.0
2010-05-06 10:35:00,45.57,45.59,45.48,45.54,26700.0,33.1054,33.1199,33.04,33.0836,26700.0
2010-05-06 10:40:00,45.55,45.58,45.37,45.38,25000.0,33.0908,33.1126,32.9601,32.9673,25000.0
2010-05-06 10:45:00,45.37,45.37,45.2,45.24,39000.0,32.9601,32.9601,32.8366,32.8656,39000.0
2010-05-06 10:50:00,45.2,45.26,45.1,45.18,26200.0,32.8366,32.8802,32.7639,32.822,26200.0
2010-05-06 10:55:00,45.17,45.17,45.04,45.06,63600.0,32.8148,32.8148,32.7203,32.7349,63600.0
2010-05-06 11:00:00,45.05,45.06,44.86,44.88,24800.0,32.7276,32.7349,32.5896,32.6041,24800.0
2010-05-06 11:05:00,44.91,44.91,44.66,44.69,55000.0,32.6259,32.6259,32.4443,32.4661,55000.0
2010-05-06 11:10:00,44.67,44.7,44.58,44.69,17300.0,32.4515,32.4733,32.3861,32.4661,17300.0
2010-05-06 11:15:00,44.68,44.74,44.57,44.71,32200.0,32.4588,32.5024,32.3789,32.4806,32200.0
2010-05-06 11:20:00,44.72,44.75,44.62,44.65,51700.0,32.4879,32.5096,32.4152,32.437,51700.0
2010-05-06 11:25:00,44.65,44.72,44.65,44.67,21900.0,32.437,32.4879,32.437,32.4515,21900.0
2010-05-06 11:30:00,44.68,44.7,44.53,44.53,13100.0,32.4588,32.4733,32.3498,32.3498,13100.0
2010-05-06 11:35:00,44.55,44.6,44.43,44.57,20600.0,32.3644,32.4007,32.2772,32.3789,20600.0
2010-05-06 11:40:00,44.56,44.64,44.54,44.64,48500.0,32.3716,32.4297,32.3571,32.4297,48500.0
2010-05-06 11:45:00,44.65,44.66,44.4,44.44,27200.0,32.437,32.4443,32.2554,32.2844,27200.0
2010-05-06 11:50:00,44.44,44.47,44.27,44.46,34400.0,32.2844,32.3062,32.1609,32.299,34400.0
2010-05-06 11:55:00,44.47,44.56,44.45,44.56,11100.0,32.3062,32.3716,32.2917,32.3716,11100.0
2010-05-06 12:00:00,44.55,44.65,44.54,44.6,36900.0,32.3644,32.437,32.3571,32.4007,36900.0
2010-05-06 12:05:00,44.58,44.68,44.56,44.58,17500.0,32.3861,32.4588,32.3716,32.3861,17500.0
2010-05-06 12:10:00,44.57,44.87,44.57,44.87,18400.0,32.3789,32.5968,32.3789,32.5968,18400.0
2010-05-06 12:15:00,44.86,44.94,44.78,44.81,16400.0,32.5896,32.6477,32.5314,32.5532,16400.0
2010-05-06 12:20:00,44.82,44.89,44.79,44.8,12000.0,32.5605,32.6114,32.5387,32.546,12000.0
2010-05-06 12:25:00,44.79,44.82,44.69,44.78,17700.0,32.5387,32.5605,32.4661,32.5314,17700.0
2010-05-06 12:30:00,44.77,44.81,44.72,44.81,16800.0,32.5242,32.5532,32.4879,32.5532,16800.0
2010-05-06 12:35:00,44.79,44.82,44.7,44.7,22700.0,32.5387,32.5605,32.4733,32.4733,22700.0
2010-05-06 12:40:00,44.7,44.71,44.6,44.65,8800.0,32.4733,32.4806,32.4007,32.437,8800.0
2010-05-06 12:45:00,44.64,44.66,44.53,44.53,25300.0,32.4297,32.4443,32.3498,32.3498,25300.0
2010-05-06 12:50:00,44.53,44.58,44.46,44.56,18700.0,32.3498,32.3861,32.299,32.3716,18700.0
2010-05-06 12:55:00,44.57,44.61,44.48,44.6,17000.0,32.3789,32.4079,32.3135,32.4007,17000.0
2010-05-06 13:00:00,44.6,44.73,44.58,44.73,30700.0,32.4007,32.4951,32.3861,32.4951,30700.0
2010-05-06 13:05:00,44.75,44.77,44.55,44.63,14800.0,32.5096,32.5242,32.3644,32.4225,14800.0
2010-05-06 13:10:00,44.64,44.68,44.48,44.48,23100.0,32.4297,32.4588,32.3135,32.3135,23100.0
2010-05-06 13:15:00,44.49,44.55,44.36,44.39,27100.0,32.3208,32.3644,32.2263,32.2481,27100.0
2010-05-06 13:20:00,44.41,44.41,44.2,44.22,13100.0,32.2626,32.2626,32.1101,32.1246,13100.0
2010-05-06 13:25:00,44.2,44.31,44.15,44.28,48700.0,32.1101,32.19,32.0738,32.1682,48700.0
2010-05-06 13:30:00,44.27,44.28,44.18,44.22,28900.0,32.1609,32.1682,32.0956,32.1246,28900.0
2010-05-06 13:35:00,44.2,44.23,44.01,44.03,29200.0,32.1101,32.1319,31.9721,31.9866,29200.0
2010-05-06 13:40:00,44.04,44.09,43.98,44.04,74700.0,31.9939,32.0302,31.9503,31.9939,74700.0
2010-05-06 13:45:00,44.06,44.13,44.02,44.02,34800.0,32.0084,32.0592,31.9793,31.9793,34800.0
2010-05-06 13:50:00,44.03,44.04,43.98,44.0,25900.0,31.9866,31.9939,31.9503,31.9648,25900.0
2010-05-06 13:55:00,44.02,44.02,43.78,43.84,31000.0,31.9793,31.9793,31.805,31.8486,31000.0
2010-05-06 14:00:00,43.85,43.95,43.73,43.75,26700.0,31.8558,31.9285,31.7686,31.7832,26700.0
2010-05-06 14:05:00,43.77,43.77,43.5,43.53,51400.0,31.7977,31.7977,31.6016,31.6234,51400.0
2010-05-06 14:10:00,43.52,43.61,43.41,43.47,71200.0,31.6161,31.6815,31.5362,31.5798,71200.0
2010-05-06 14:15:00,43.48,43.57,43.28,43.28,90600.0,31.587,31.6524,31.4417,31.4417,90600.0
2010-05-06 14:20:00,43.28,43.28,42.9,43.19,162800.0,31.4417,31.4417,31.1657,31.3764,162800.0
2010-05-06 14:25:00,43.2,43.27,42.99,43.06,156200.0,31.3836,31.4345,31.2311,31.2819,156200.0
2010-05-06 14:30:00,43.04,43.05,42.85,42.87,59900.0,31.2674,31.2746,31.1294,31.1439,59900.0
2010-05-06 14:35:00,42.87,42.94,42.44,42.44,65800.0,31.1439,31.1947,30.8315,30.8315,65800.0
2010-05-06 14:40:00,42.44,42.56,41.37,41.42,120800.0,30.8315,30.9187,30.0542,30.0905,120800.0
2010-05-06 14:45:00,41.52,42.37,40.56,42.29,92500.0,30.1631,30.7806,29.4657,30.7225,92500.0
2010-05-06 14:50:00,41.95,42.32,41.64,42.25,97900.0,30.4755,30.7443,30.2503,30.6935,97900.0
2010-05-06 14:55:00,42.2,42.55,42.2,42.43,50800.0,30.6571,30.9114,30.6571,30.8242,50800.0
2010-05-06 15:00:00,42.44,43.15,42.28,42.89,92100.0,30.8315,31.3473,30.7153,31.1584,92100.0
2010-05-06 15:05:00,42.91,43.74,42.78,43.48,58500.0,31.1729,31.7759,31.0785,31.587,58500.0
2010-05-06 15:10:00,43.45,43.57,43.16,43.16,65600.0,31.5652,31.6524,31.3546,31.3546,65600.0
2010-05-06 15:15:00,43.16,43.49,43.08,43.08,96300.0,31.3546,31.5943,31.2964,31.2964,96300.0
2010-05-06 15:20:00,43.11,43.36,42.93,43.01,134300.0,31.3182,31.4999,31.1875,31.2456,134300.0
2010-05-06 15:25:00,43.0,43.3,42.75,43.28,42900.0,31.2383,31.4563,31.0567,31.4417,42900.0
2010-05-06 15:30:00,43.28,43.59,43.23,43.58,121600.0,31.4417,31.6669,31.4054,31.6597,121600.0
2010-05-06 15:35:00,43.59,43.89,43.53,43.59,122700.0,31.6669,31.8849,31.6234,31.6669,122700.0
2010-05-06 15:40:00,43.59,43.77,43.55,43.74,97900.0,31.6669,31.7977,31.6379,31.7759,97900.0
2010-05-06 15:45:00,43.73,44.21,43.53,44.16,184400.0,31.7686,32.1174,31.6234,32.081,184400.0
2010-05-06 15:50:00,44.15,44.19,43.95,44.08,89300.0,32.0738,32.1028,31.9285,32.0229,89300.0
2010-05-06 15:55:00,44.05,44.08,43.54,43.58,339400.0,32.0011,32.0229,31.6306,31.6597,339400.0
2010-05-07 09:30:00,43.67,43.97,43.55,43.6,50000.0,31.7251,31.943,31.6379,31.6742,50000.0
2010-05-07 09:35:00,43.57,43.6,43.37,43.52,69300.0,31.6524,31.6742,31.5071,31.6161,69300.0
2010-05-07 09:40:00,43.5,43.98,43.49,43.87,68300.0,31.6016,31.9503,31.5943,31.8704,68300.0
2010-05-07 09:45:00,43.86,43.98,43.69,43.73,51500.0,31.8631,31.9503,31.7396,31.7686,51500.0
2010-05-07 09:50:00,43.79,44.11,43.77,43.87,24100.0,31.8122,32.0447,31.7977,31.8704,24100.0
2010-05-07 09:55:00,43.86,43.86,43.42,43.45,48500.0,31.8631,31.8631,31.5434,31.5652,48500.0
2010-05-07 10:00:00,43.45,43.46,42.77,42.77,38600.0,31.5652,31.5725,31.0712,31.0712,38600.0
2010-05-07 10:05:00,42.85,43.27,42.78,43.15,23600.0,31.1294,31.4345,31.0785,31.3473,23600.0
2010-05-07 10:10:00,43.15,43.34,43.07,43.14,25700.0,31.3473,31.4853,31.2892,31.34,25700.0
2010-05-07 10:15:00,43.09,43.15,42.89,42.96,11800.0,31.3037,31.3473,31.1584,31.2093,11800.0
2010-05-07 10:20:00,42.91,42.93,42.43,42.49,34700.0,31.1729,31.1875,30.8242,30.8678,34700.0
2010-05-07 10:25:00,42.5,42.59,42.07,42.29,44900.0,30.8751,30.9405,30.5627,30.7225,44900.0
2010-05-07 10:30:00,42.27,42.58,42.25,42.29,47400.0,30.708,30.9332,30.6935,30.7225,47400.0
2010-05-07 10:35:00,42.28,42.61,42.23,42.5,49500.0,30.7153,30.955,30.6789,30.8751,49500.0
2010-05-07 10:40:00,42.51,42.57,42.23,42.28,28300.0,30.8824,30.9259,30.6789,30.7153,28300.0
2010-05-07 10:45:00,42.31,42.61,42.29,42.52,34600.0,30.7371,30.955,30.7225,30.8896,34600.0
2010-05-07 10:50:00,42.48,42.66,42.41,42.66,21800.0,30.8606,30.9913,30.8097,30.9913,21800.0
2010-05-07 10:55:00,42.63,42.66,42.51,42.53,20900.0,30.9695,30.9913,30.8824,30.8969,20900.0
2010-05-07 11:00:00,42.49,42.63,42.44,42.53,12700.0,30.8678,30.9695,30.8315,30.8969,12700.0
2010-05-07 11:05:00,42.56,43.0,42.56,43.0,20100.0,30.9187,31.2383,30.9187,31.2383,20100.0
2010-05-07 11:10:00,43.0,43.11,42.93,43.02,52300.0,31.2383,31.3182,31.1875,31.2529,52300.0
2010-05-07 11:15:00,43.06,43.41,43.03,43.05,85600.0,31.2819,31.5362,31.2601,31.2746,85600.0
2010-05-07 11:20:00,43.05,43.2,42.95,43.06,64300.0,31.2746,31.3836,31.202,31.2819,64300.0
2010-05-07 11:25:00,43.04,43.04,42.79,42.9,50300.0,31.2674,31.2674,31.0858,31.1657,50300.0
2010-05-07 11:30:00,42.9,42.9,42.66,42.71,32400.0,31.1657,31.1657,30.9913,31.0276,32400.0
2010-05-07 11:35:00,42.7,42.82,42.66,42.76,19300.0,31.0204,31.1076,30.9913,31.064,19300.0
2010-05-07 11:40:00,42.8,43.03,42.8,43.03,29200.0,31.093,31.2601,31.093,31.2601,29200.0
2010-05-07 11:45:00,43.01,43.32,43.01,43.27,25700.0,31.2456,31.4708,31.2456,31.4345,25700.0
2010-05-07 11:50:00,43.24,43.25,42.99,43.1,35200.0,31.4127,31.4199,31.2311,31.311,35200.0
2010-05-07 11:55:00,43.08,43.17,43.0,43.12,36200.0,31.2964,31.3618,31.2383,31.3255,36200.0
2010-05-07 12:00:00,43.08,43.11,42.93,43.08,13800.0,31.2964,31.3182,31.1875,31.2964,13800.0
2010-05-07 12:05:00,43.09,43.4,43.08,43.39,13100.0,31.3037,31.5289,31.2964,31.5216,13100.0
2010-05-07 12:10:00,43.39,43.43,43.29,43.42,25500.0,31.5216,31.5507,31.449,31.5434,25500.0
2010-05-07 12:15:00,43.41,43.54,43.39,43.43,45900.0,31.5362,31.6306,31.5216,31.5507,45900.0
2010-05-07 12:20:00,43.42,43.45,43.15,43.15,29900.0,31.5434,31.5652,31.3473,31.3473,29900.0
2010-05-07 12:25:00,43.16,43.25,42.95,43.01,18600.0,31.3546,31.4199,31.202,31.2456,18600.0
2010-05-07 12:30:00,42.98,43.03,42.77,42.82,26000.0,31.2238,31.2601,31.0712,31.1076,26000.0
2010-05-07 12:35:00,42.81,42.98,42.81,42.89,28000.0,31.1003,31.2238,31.1003,31.1584,28000.0
2010-05-07 12:40:00,42.9,43.07,42.88,42.94,15400.0,31.1657,31.2892,31.1511,31.1947,15400.0
2010-05-07 12:45:00,42.94,43.09,42.94,43.0,17400.0,31.1947,31.3037,31.1947,31.2383,17400.0
2010-05-07 12:50:00,43.04,43.14,42.87,42.92,21100.0,31.2674,31.34,31.1439,31.1802,21100.0
2010-05-07 12:55:00,42.88,43.06,42.86,42.86,16500.0,31.1511,31.2819,31.1366,31.1366,16500.0
2010-05-07 13:00:00,42.85,42.97,42.84,42.88,16100.0,31.1294,31.2165,31.1221,31.1511,16100.0
2010-05-07 13:05:00,42.89,42.91,42.6,42.6,12500.0,31.1584,31.1729,30.9477,30.9477,12500.0
2010-05-07 13:10:00,42.6,42.65,42.52,42.64,21500.0,30.9477,30.9841,30.8896,30.9768,21500.0
2010-05-07 13:15:00,42.62,42.71,42.51,42.61,31800.0,30.9623,31.0276,30.8824,30.955,31800.0
2010-05-07 13:20:00,42.64,42.73,42.61,42.66,8000.0,30.9768,31.0422,30.955,30.9913,8000.0
2010-05-07 13:25:00,42.67,42.76,42.64,42.68,22700.0,30.9986,31.064,30.9768,31.0059,22700.0
2010-05-07 13:30:00,42.67,42.93,42.65,42.93,19600.0,30.9986,31.1875,30.9841,31.1875,19600.0
2010-05-07 13:35:00,42.95,43.0,42.85,42.88,13300.0,31.202,31.2383,31.1294,31.1511,13300.0
2010-05-07 13:40:00,42.87,43.15,42.86,43.15,25900.0,31.1439,31.3473,31.1366,31.3473,25900.0
2010-05-07 13:45:00,43.14,43.26,43.1,43.14,32600.0,31.34,31.4272,31.311,31.34,32600.0
2010-05-07 13:50:00,43.12,43.13,42.95,42.96,21300.0,31.3255,31.3328,31.202,31.2093,21300.0
2010-05-07 13:55:00,42.93,43.06,42.88,42.97,14200.0,31.1875,31.2819,31.1511,31.2165,14200.0
2010-05-07 14:00:00,42.97,43.02,42.89,42.92,21100.0,31.2165,31.2529,31.1584,31.1802,21100.0
2010-05-07 14:05:00,42.91,42.94,42.76,42.76,14500.0,31.1729,31.1947,31.064,31.064,14500.0
2010-05-07 14:10:00,42.76,42.81,42.56,42.58,14800.0,31.064,31.1003,30.9187,30.9332,14800.0
2010-05-07 14:15:00,42.56,42.8,42.56,42.8,10100.0,30.9187,31.093,30.9187,31.093,10100.0
2010-05-07 14:20:00,42.81,42.82,42.7,42.7,11600.0,31.1003,31.1076,31.0204,31.0204,11600.0
2010-05-07 14:25:00,42.69,42.69,42.52,42.53,24900.0,31.0131,31.0131,30.8896,30.8969,24900.0
2010-05-07 14:30:00,42.52,42.63,42.5,42.62,13600.0,30.8896,30.9695,30.8751,30.9623,13600.0
2010-05-07 14:35:00,42.62,42.7,42.54,42.66,16900.0,30.9623,31.0204,30.9041,30.9913,16900.0
2010-05-07 14:40:00,42.65,42.88,42.64,42.77,14100.0,30.9841,31.1511,30.9768,31.0712,14100.0
2010-05-07 14:45:00,42.76,42.77,42.6,42.63,25700.0,31.064,31.0712,30.9477,30.9695,25700.0
2010-05-07 14:50:00,42.58,42.6,42.47,42.48,25900.0,30.9332,30.9477,30.8533,30.8606,25900.0
2010-05-07 14:55:00,42.49,42.66,42.48,42.64,38900.0,30.8678,30.9913,30.8606,30.9768,38900.0
2010-05-07 15:00:00,42.63,42.63,42.45,42.55,43400.0,30.9695,30.9695,30.8388,30.9114,43400.0
2010-05-07 15:05:00,42.56,42.62,42.41,42.44,29300.0,30.9187,30.9623,30.8097,30.8315,29300.0
2010-05-07 15:10:00,42.44,42.47,42.33,42.42,36800.0,30.8315,30.8533,30.7516,30.817,36800.0
2010-05-07 15:15:00,42.37,42.61,42.27,42.61,40800.0,30.7806,30.955,30.708,30.955,40800.0
2010-05-07 15:20:00,42.6,42.64,42.53,42.61,25400.0,30.9477,30.9768,30.8969,30.955,25400.0
2010-05-07 15:25:00,42.57,42.58,42.43,42.47,28000.0,30.9259,30.9332,30.8242,30.8533,28000.0
2010-05-07 15:30:00,42.51,42.51,42.25,42.36,54500.0,30.8824,30.8824,30.6935,30.7734,54500.0
2010-05-07 15:35:00,42.34,42.44,42.28,42.35,42800.0,30.7589,30.8315,30.7153,30.7661,42800.0
2010-05-07 15:40:00,42.35,42.58,42.35,42.49,65500.0,30.7661,30.9332,30.7661,30.8678,65500.0
2010-05-07 15:45:00,42.48,42.57,42.33,42.52,54100.0,30.8606,30.9259,30.7516,30.8896,54100.0
2010-05-07 15:50:00,42.5,42.52,42.41,42.48,71700.0,30.8751,30.8896,30.8097,30.8606,71700.0
2010-05-07 15:55:00,42.46,42.65,42.43,42.57,129500.0,30.846,30.9841,30.8242,30.9259,129500.0
2010-05-10 09:30:00,44.43,44.85,44.18,44.5,18400.0,32.2772,32.5823,32.0956,32.328,18400.0
2010-05-10 09:35:00,44.45,44.65,44.36,44.64,100800.0,32.2917,32.437,32.2263,32.4297,100800.0
2010-05-10 09:40:00,44.69,44.73,44.37,44.6,78700.0,32.4661,32.4951,32.2336,32.4007,78700.0
2010-05-10 09:45:00,44.57,44.66,44.39,44.66,58300.0,32.3789,32.4443,32.2481,32.4443,58300.0
2010-05-10 09:50:00,44.68,44.73,44.5,44.54,43000.0,32.4588,32.4951,32.328,32.3571,43000.0
2010-05-10 09:55:00,44.5,44.84,44.5,44.71,64600.0,32.328,32.575,32.328,32.4806,64600.0
2010-05-10 10:00:00,44.68,44.72,44.53,44.7,25100.0,32.4588,32.4879,32.3498,32.4733,25100.0
2010-05-10 10:05:00,44.69,44.73,44.59,44.7,31700.0,32.4661,32.4951,32.3934,32.4733,31700.0
2010-05-10 10:10:00,44.72,45.01,44.7,44.93,51500.0,32.4879,32.6985,32.4733,32.6404,51500.0
2010-05-10 10:15:00,44.93,45.0,44.79,44.83,67000.0,32.6404,32.6913,32.5387,32.5678,67000.0
2010-05-10 10:20:00,44.83,44.89,44.79,44.83,46900.0,32.5678,32.6114,32.5387,32.5678,46900.0
2010-05-10 10:25:00,44.85,44.85,44.61,44.63,25300.0,32.5823,32.5823,32.4079,32.4225,25300.0
2010-05-10 10:30:00,44.66,44.84,44.66,44.81,26300.0,32.4443,32.575,32.4443,32.5532,26300.0
2010-05-10 10:35:00,44.81,44.87,44.69,44.85,52800.0,32.5532,32.5968,32.4661,32.5823,52800.0
2010-05-10 10:40:00,44.86,44.93,44.79,44.79,44800.0,32.5896,32.6404,32.5387,32.5387,44800.0
2010-05-10 10:45:00,44.81,44.93,44.79,44.93,31000.0,32.5532,32.6404,32.5387,32.6404,31000.0
2010-05-10 10:50:00,44.91,45.08,44.88,45.07,32700.0,32.6259,32.7494,32.6041,32.7421,32700.0
2010-05-10 10:55:00,45.1,45.1,44.93,45.05,24200.0,32.7639,32.7639,32.6404,32.7276,24200.0
2010-05-10 11:00:00,45.03,45.25,45.03,45.22,34300.0,32.7131,32.8729,32.7131,32.8511,34300.0
2010-05-10 11:05:00,45.22,45.28,45.1,45.12,36200.0,32.8511,32.8947,32.7639,32.7784,36200.0
2010-05-10 11:10:00,45.08,45.16,45.08,45.08,34100.0,32.7494,32.8075,32.7494,32.7494,34100.0
2010-05-10 11:15:00,45.09,45.1,44.97,45.0,35700.0,32.7567,32.7639,32.6695,32.6913,35700.0
2010-05-10 11:20:00,44.99,45.02,44.94,44.97,42200.0,32.684,32.7058,32.6477,32.6695,42200.0
2010-05-10 11:25:00,44.99,45.13,44.97,45.12,34500.0,32.684,32.7857,32.6695,32.7784,34500.0
2010-05-10 11:30:00,45.12,45.12,44.99,45.1,28800.0,32.7784,32.7784,32.684,32.7639,28800.0
2010-05-10 11:35:00,45.11,45.16,45.05,45.08,47800.0,32.7712,32.8075,32.7276,32.7494,47800.0
2010-05-10 11:40:00,45.09,45.13,44.98,44.99,25200.0,32.7567,32.7857,32.6767,32.684,25200.0
2010-05-10 11:45:00,45.0,45.08,44.98,45.02,11900.0,32.6913,32.7494,32.6767,32.7058,11900.0
2010-05-10 11:50:00,45.04,45.23,45.04,45.21,24700.0,32.7203,32.8584,32.7203,32.8438,24700.0
2010-05-10 11:55:00,45.21,45.23,45.15,45.19,21000.0,32.8438,32.8584,32.8002,32.8293,21000.0
2010-05-10 12:00:00,45.2,45.22,45.17,45.18,17000.0,32.8366,32.8511,32.8148,32.822,17000.0
2010-05-10 12:05:00,45.17,45.22,45.17,45.21,9000.0,32.8148,32.8511,32.8148,32.8438,9000.0
2010-05-10 12:10:00,45.21,45.31,45.17,45.31,9100.0,32.8438,32.9165,32.8148,32.9165,9100.0
2010-05-10 12:15:00,45.3,45.31,45.19,45.24,9200.0,32.9092,32.9165,32.8293,32.8656,9200.0
2010-05-10 12:20:00,45.23,45.3,45.22,45.29,14000.0,32.8584,32.9092,32.8511,32.9019,14000.0
2010-05-10 12:25:00,45.3,45.3,45.22,45.23,7700.0,32.9092,32.9092,32.8511,32.8584,7700.0
2010-05-10 12:30:00,45.22,45.25,45.17,45.24,17300.0,32.8511,32.8729,32.8148,32.8656,17300.0
2010-05-10 12:35:00,45.24,45.35,45.24,45.3,17200.0,32.8656,32.9455,32.8656,32.9092,17200.0
2010-05-10 12:40:00,45.3,45.33,45.23,45.26,9900.0,32.9092,32.931,32.8584,32.8802,9900.0
2010-05-10 12:45:00,45.27,45.27,45.2,45.2,5400.0,32.8874,32.8874,32.8366,32.8366,5400.0
2010-05-10 12:50:00,45.22,45.36,45.2,45.35,13300.0,32.8511,32.9528,32.8366,32.9455,13300.0
2010-05-10 12:55:00,45.34,45.34,45.2,45.2,7800.0,32.9383,32.9383,32.8366,32.8366,7800.0
2010-05-10 13:00:00,45.21,45.24,45.1,45.11,11500.0,32.8438,32.8656,32.7639,32.7712,11500.0
2010-05-10 13:05:00,45.12,45.12,44.81,44.86,36300.0,32.7784,32.7784,32.5532,32.5896,36300.0
2010-05-10 13:10:00,44.87,45.02,44.83,44.83,29800.0,32.5968,32.7058,32.5678,32.5678,29800.0
2010-05-10 13:15:00,44.83,45.06,44.78,45.05,18300.0,32.5678,32.7349,32.5314,32.7276,18300.0
2010-05-10 13:20:00,45.02,45.06,44.99,44.99,10600.0,32.7058,32.7349,32.684,32.684,10600.0
2010-05-10 13:25:00,45.02,45.06,44.96,45.06,19400.0,32.7058,32.7349,32.6622,32.7349,19400.0
2010-05-10 13:30:00,45.06,45.1,45.02,45.1,12100.0,32.7349,32.7639,32.7058,32.7639,12100.0
2010-05-10 13:35:00,45.1,45.12,45.02,45.05,7600.0,32.7639,32.7784,32.7058,32.7276,7600.0
2010-05-10 13:40:00,45.04,45.04,44.78,44.8,16600.0,32.7203,32.7203,32.5314,32.546,16600.0
2010-05-10 13:45:00,44.78,44.95,44.77,44.95,14600.0,32.5314,32.6549,32.5242,32.6549,14600.0
2010-05-10 13:50:00,44.94,44.97,44.91,44.93,10300.0,32.6477,32.6695,32.6259,32.6404,10300.0
2010-05-10 13:55:00,44.91,44.99,44.83,44.84,22900.0,32.6259,32.684,32.5678,32.575,22900.0
2010-05-10 14:00:00,44.85,44.89,44.68,44.86,43300.0,32.5823,32.6114,32.4588,32.5896,43300.0
2010-05-10 14:05:00,44.86,44.99,44.84,44.98,25000.0,32.5896,32.684,32.575,32.6767,25000.0
2010-05-10 14:10:00,45.0,45.07,44.98,45.0,36100.0,32.6913,32.7421,32.6767,32.6913,36100.0
2010-05-10 14:15:00,45.02,45.02,44.93,44.96,32100.0,32.7058,32.7058,32.6404,32.6622,32100.0
2010-05-10 14:20:00,44.95,45.17,44.95,45.1,41500.0,32.6549,32.8148,32.6549,32.7639,41500.0
2010-05-10 14:25:00,45.1,45.1,44.93,44.95,16400.0,32.7639,32.7639,32.6404,32.6549,16400.0
2010-05-10 14:30:00,44.94,45.01,44.92,44.98,19500.0,32.6477,32.6985,32.6331,32.6767,19500.0
2010-05-10 14:35:00,44.99,45.07,44.85,44.85,28900.0,32.684,32.7421,32.5823,32.5823,28900.0
2010-05-10 14:40:00,44.84,44.97,44.82,44.93,22800.0,32.575,32.6695,32.5605,32.6404,22800.0
2010-05-10 14:45:00,44.94,44.97,44.9,44.95,5900.0,32.6477,32.6695,32.6186,32.6549,5900.0
2010-05-10 14:50:00,44.95,45.15,44.95,45.12,34700.0,32.6549,32.8002,32.6549,32.7784,34700.0
2010-05-10 14:55:00,45.13,45.23,45.11,45.23,31900.0,32.7857,32.8584,32.7712,32.8584,31900.0
2010-05-10 15:00:00,45.23,45.26,45.07,45.07,65000.0,32.8584,32.8802,32.7421,32.7421,65000.0
2010-05-10 15:05:00,45.07,45.09,44.88,44.91,34300.0,32.7421,32.7567,32.6041,32.6259,34300.0
2010-05-10 15:10:00,44.91,44.96,44.86,44.93,43900.0,32.6259,32.6622,32.5896,32.6404,43900.0
2010-05-10 15:15:00,44.91,44.99,44.88,44.96,50500.0,32.6259,32.684,32.6041,32.6622,50500.0
2010-05-10 15:20:00,44.95,45.06,44.91,45.05,19300.0,32.6549,32.7349,32.6259,32.7276,19300.0
2010-05-10 15:25:00,45.05,45.16,45.03,45.1,26900.0,32.7276,32.8075,32.7131,32.7639,26900.0
2010-05-10 15:30:00,45.09,45.12,45.01,45.01,31300.0,32.7567,32.7784,32.6985,32.6985,31300.0
2010-05-10 15:35:00,45.02,45.11,44.96,45.11,51200.0,32.7058,32.7712,32.6622,32.7712,51200.0
2010-05-10 15:40:00,45.11,45.17,45.08,45.17,35300.0,32.7712,32.8148,32.7494,32.8148,35300.0
2010-05-10 15:45:00,45.17,45.34,45.17,45.3,92300.0,32.8148,32.9383,32.8148,32.9092,92300.0
2010-05-10 15:50:00,45.31,45.54,45.3,45.54,100800.0,32.9165,33.0836,32.9092,33.0836,100800.0
2010-05-10 15:55:00,45.54,45.68,45.54,45.65,185200.0,33.0836,33.1853,33.0836,33.1635,185200.0
2010-05-11 09:30:00,45.07,45.93,45.07,45.67,214100.0,32.7421,33.3669,32.7421,33.178,214100.0
2010-05-11 09:35:00,45.71,46.27,45.66,45.99,117500.0,33.2071,33.6139,33.1707,33.4105,117500.0
2010-05-11 09:40:00,45.98,46.26,45.86,45.95,87000.0,33.4032,33.6066,33.316,33.3814,87000.0
2010-05-11 09:45:00,45.96,46.27,45.94,46.23,65200.0,33.3887,33.6139,33.3742,33.5848,65200.0
2010-05-11 09:50:00,46.22,46.43,46.17,46.38,57500.0,33.5776,33.7301,33.5412,33.6938,57500.0
2010-05-11 09:55:00,46.38,46.44,46.25,46.38,72900.0,33.6938,33.7374,33.5994,33.6938,72900.0
2010-05-11 10:00:00,46.35,46.5,46.08,46.09,56400.0,33.672,33.781,33.4759,33.4831,56400.0
2010-05-11 10:05:00,46.13,46.18,46.04,46.13,44600.0,33.5122,33.5485,33.4468,33.5122,44600.0
2010-05-11 10:10:00,46.13,46.22,46.09,46.17,48400.0,33.5122,33.5776,33.4831,33.5412,48400.0
2010-05-11 10:15:00,46.15,46.21,46.09,46.09,70300.0,33.5267,33.5703,33.4831,33.4831,70300.0
2010-05-11 10:20:00,46.09,46.3,46.07,46.25,45100.0,33.4831,33.6357,33.4686,33.5994,45100.0
2010-05-11 10:25:00,46.26,46.38,46.24,46.37,42600.0,33.6066,33.6938,33.5921,33.6865,42600.0
2010-05-11 10:30:00,46.35,46.35,46.18,46.21,45300.0,33.672,33.672,33.5485,33.5703,45300.0
2010-05-11 10:35:00,46.21,46.31,46.16,46.23,33000.0,33.5703,33.6429,33.534,33.5848,33000.0
2010-05-11 10:40:00,46.25,46.31,46.17,46.17,43700.0,33.5994,33.6429,33.5412,33.5412,43700.0
2010-05-11 10:45:00,46.18,46.37,46.16,46.32,72700.0,33.5485,33.6865,33.534,33.6502,72700.0
2010-05-11 10:50:00,46.31,46.33,46.1,46.15,88400.0,33.6429,33.6575,33.4904,33.5267,88400.0
2010-05-11 10:55:00,46.13,46.14,46.08,46.08,44400.0,33.5122,33.5194,33.4759,33.4759,44400.0
2010-05-11 11:00:00,46.08,46.17,46.06,46.07,45100.0,33.4759,33.5412,33.4613,33.4686,45100.0
2010-05-11 11:05:00,46.08,46.15,46.06,46.15,38000.0,33.4759,33.5267,33.4613,33.5267,38000.0
2010-05-11 11:10:00,46.15,46.24,46.14,46.21,37400.0,33.5267,33.5921,33.5194,33.5703,37400.0
2010-05-11 11:15:00,46.21,46.28,46.16,46.26,55600.0,33.5703,33.6212,33.534,33.6066,55600.0
2010-05-11 11:20:00,46.27,46.28,46.19,46.24,37700.0,33.6139,33.6212,33.5558,33.5921,37700.0
2010-05-11 11:25:00,46.23,46.32,46.2,46.3,44900.0,33.5848,33.6502,33.563,33.6357,44900.0
2010-05-11 11:30:00,46.3,46.32,46.19,46.29,41600.0,33.6357,33.6502,33.5558,33.6284,41600.0
2010-05-11 11:35:00,46.3,46.38,46.25,46.32,62800.0,33.6357,33.6938,33.5994,33.6502,62800.0
2010-05-11 11:40:00,46.31,46.43,46.31,46.39,14700.0,33.6429,33.7301,33.6429,33.7011,14700.0
2010-05-11 11:45:00,46.39,46.46,46.36,46.42,100200.0,33.7011,33.7519,33.6793,33.7229,100200.0
2010-05-11 11:50:00,46.41,46.47,46.38,46.4,84900.0,33.7156,33.7592,33.6938,33.7083,84900.0
2010-05-11 11:55:00,46.39,46.43,46.35,46.38,43800.0,33.7011,33.7301,33.672,33.6938,43800.0
2010-05-11 12:00:00,46.39,46.44,46.33,46.37,28200.0,33.7011,33.7374,33.6575,33.6865,28200.0
2010-05-11 12:05:00,46.36,46.57,46.36,46.51,129300.0,33.6793,33.8318,33.6793,33.7882,129300.0
2010-05-11 12:10:00,46.52,46.62,46.5,46.6,40400.0,33.7955,33.8682,33.781,33.8536,40400.0
2010-05-11 12:15:00,46.6,46.81,46.6,46.81,47300.0,33.8536,34.0062,33.8536,34.0062,47300.0
2010-05-11 12:20:00,46.78,46.82,46.63,46.69,80600.0,33.9844,34.0134,33.8754,33.919,80600.0
2010-05-11 12:25:00,46.69,46.69,46.64,46.68,34900.0,33.919,33.919,33.8827,33.9117,34900.0
2010-05-11 12:30:00,46.67,46.79,46.64,46.76,60000.0,33.9045,33.9917,33.8827,33.9699,60000.0
2010-05-11 12:35:00,46.75,46.8,46.75,46.79,62100.0,33.9626,33.9989,33.9626,33.9917,62100.0
2010-05-11 12:40:00,46.79,46.96,46.76,46.9,55200.0,33.9917,34.1152,33.9699,34.0716,55200.0
2010-05-11 12:45:00,46.89,47.07,46.86,47.06,20600.0,34.0643,34.1951,34.0425,34.1878,20600.0
2010-05-11 12:50:00,47.07,47.17,47.04,47.04,31700.0,34.1951,34.2677,34.1733,34.1733,31700.0
2010-05-11 12:55:00,47.04,47.11,46.99,47.1,30500.0,34.1733,34.2241,34.1369,34.2169,30500.0
2010-05-11 13:00:00,47.12,47.15,47.1,47.14,68600.0,34.2314,34.2532,34.2169,34.2459,68600.0
2010-05-11 13:05:00,47.14,47.14,47.02,47.03,26800.0,34.2459,34.2459,34.1587,34.166,26800.0
2010-05-11 13:10:00,47.03,47.06,46.93,46.94,32200.0,34.166,34.1878,34.0934,34.1006,32200.0
2010-05-11 13:15:00,46.94,46.97,46.87,46.88,18700.0,34.1006,34.1224,34.0498,34.057,18700.0
2010-05-11 13:20:00,46.88,47.0,46.85,47.0,24000.0,34.057,34.1442,34.0352,34.1442,24000.0
2010-05-11 13:25:00,46.97,46.97,46.9,46.95,15200.0,34.1224,34.1224,34.0716,34.1079,15200.0
2010-05-11 13:30:00,46.95,46.99,46.92,46.97,27100.0,34.1079,34.1369,34.0861,34.1224,27100.0
2010-05-11 13:35:00,46.97,46.97,46.9,46.9,23300.0,34.1224,34.1224,34.0716,34.0716,23300.0
2010-05-11 13:40:00,46.91,46.92,46.84,46.85,64200.0,34.0788,34.0861,34.028,34.0352,64200.0
2010-05-11 13:45:00,46.85,46.96,46.8,46.89,59100.0,34.0352,34.1152,33.9989,34.0643,59100.0
2010-05-11 13:50:00,46.9,46.93,46.87,46.9,13200.0,34.0716,34.0934,34.0498,34.0716,13200.0
2010-05-11 13:55:00,46.9,46.9,46.8,46.8,35800.0,34.0716,34.0716,33.9989,33.9989,35800.0
2010-05-11 14:00:00,46.79,46.85,46.79,46.8,22600.0,33.9917,34.0352,33.9917,33.9989,22600.0
2010-05-11 14:05:00,46.8,46.83,46.72,46.73,37400.0,33.9989,34.0207,33.9408,33.9481,37400.0
2010-05-11 14:10:00,46.73,46.76,46.61,46.63,29400.0,33.9481,33.9699,33.8609,33.8754,29400.0
2010-05-11 14:15:00,46.62,46.65,46.44,46.48,32100.0,33.8682,33.8899,33.7374,33.7664,32100.0
2010-05-11 14:20:00,46.48,46.53,46.44,46.5,27400.0,33.7664,33.8028,33.7374,33.781,27400.0
2010-05-11 14:25:00,46.51,46.52,46.4,46.48,36900.0,33.7882,33.7955,33.7083,33.7664,36900.0
2010-05-11 14:30:00,46.46,46.5,46.35,46.49,68100.0,33.7519,33.781,33.672,33.7737,68100.0
2010-05-11 14:35:00,46.5,46.54,46.42,46.51,77600.0,33.781,33.81,33.7229,33.7882,77600.0
2010-05-11 14:40:00,46.51,46.52,46.42,46.48,57300.0,33.7882,33.7955,33.7229,33.7664,57300.0
2010-05-11 14:45:00,46.47,46.64,46.46,46.6,33500.0,33.7592,33.8827,33.7519,33.8536,33500.0
2010-05-11 14:50:00,46.6,46.62,46.53,46.56,26800.0,33.8536,33.8682,33.8028,33.8246,26800.0
2010-05-11 14:55:00,46.57,46.58,46.39,46.4,35300.0,33.8318,33.8391,33.7011,33.7083,35300.0
2010-05-11 15:00:00,46.4,46.4,46.23,46.3,78200.0,33.7083,33.7083,33.5848,33.6357,78200.0
2010-05-11 15:05:00,46.31,46.35,46.26,46.26,58800.0,33.6429,33.672,33.6066,33.6066,58800.0
2010-05-11 15:10:00,46.26,46.37,46.25,46.34,58000.0,33.6066,33.6865,33.5994,33.6647,58000.0
2010-05-11 15:15:00,46.35,46.38,46.17,46.19,74300.0,33.672,33.6938,33.5412,33.5558,74300.0
2010-05-11 15:20:00,46.17,46.35,46.12,46.35,66700.0,33.5412,33.672,33.5049,33.672,66700.0
2010-05-11 15:25:00,46.36,46.38,46.29,46.32,49200.0,33.6793,33.6938,33.6284,33.6502,49200.0
2010-05-11 15:30:00,46.32,46.35,46.21,46.35,70400.0,33.6502,33.672,33.5703,33.672,70400.0
2010-05-11 15:35:00,46.35,46.46,46.34,46.46,48300.0,33.672,33.7519,33.6647,33.7519,48300.0
2010-05-11 15:40:00,46.45,46.46,46.28,46.3,55900.0,33.7447,33.7519,33.6212,33.6357,55900.0
2010-05-11 15:45:00,46.31,46.43,46.27,46.27,266900.0,33.6429,33.7301,33.6139,33.6139,266900.0
2010-05-11 15:50:00,46.28,46.31,46.15,46.2,91000.0,33.6212,33.6429,33.5267,33.563,91000.0
2010-05-11 15:55:00,46.2,46.24,46.15,46.15,109300.0,33.563,33.5921,33.5267,33.5267,109300.0
2010-05-12 09:30:00,46.34,46.35,45.89,45.97,49100.0,33.6647,33.672,33.3378,33.3959,49100.0
2010-05-12 09:35:00,45.96,46.17,45.94,46.05,26900.0,33.3887,33.5412,33.3742,33.4541,26900.0
2010-05-12 09:40:00,46.05,46.05,45.74,45.82,40000.0,33.4541,33.4541,33.2289,33.287,40000.0
2010-05-12 09:45:00,45.84,45.86,45.75,45.85,17100.0,33.3015,33.316,33.2361,33.3088,17100.0
2010-05-12 09:50:00,45.87,46.05,45.84,45.99,28300.0,33.3233,33.4541,33.3015,33.4105,28300.0
2010-05-12 09:55:00,46.01,46.24,45.99,46.2,27500.0,33.425,33.5921,33.4105,33.563,27500.0
2010-05-12 10:00:00,46.21,46.22,46.11,46.17,45200.0,33.5703,33.5776,33.4977,33.5412,45200.0
2010-05-12 10:05:00,46.17,46.3,46.15,46.25,59000.0,33.5412,33.6357,33.5267,33.5994,59000.0
2010-05-12 10:10:00,46.25,46.32,46.19,46.32,32800.0,33.5994,33.6502,33.5558,33.6502,32800.0
2010-05-12 10:15:00,46.32,46.39,46.2,46.25,31600.0,33.6502,33.7011,33.563,33.5994,31600.0
2010-05-12 10:20:00,46.24,46.34,46.24,46.29,20800.0,33.5921,33.6647,33.5921,33.6284,20800.0
2010-05-12 10:25:00,46.3,46.31,46.25,46.31,25700.0,33.6357,33.6429,33.5994,33.6429,25700.0
2010-05-12 10:30:00,46.31,46.33,46.2,46.2,34200.0,33.6429,33.6575,33.563,33.563,34200.0
2010-05-12 10:35:00,46.2,46.26,46.17,46.22,24100.0,33.563,33.6066,33.5412,33.5776,24100.0
2010-05-12 10:40:00,46.22,46.26,46.15,46.18,41500.0,33.5776,33.6066,33.5267,33.5485,41500.0
2010-05-12 10:45:00,46.19,46.34,46.13,46.33,17800.0,33.5558,33.6647,33.5122,33.6575,17800.0
2010-05-12 10:50:00,46.32,46.35,46.21,46.21,18400.0,33.6502,33.672,33.5703,33.5703,18400.0
2010-05-12 10:55:00,46.24,46.41,46.24,46.29,20000.0,33.5921,33.7156,33.5921,33.6284,20000.0
2010-05-12 11:00:00,46.29,46.44,46.29,46.36,29000.0,33.6284,33.7374,33.6284,33.6793,29000.0
2010-05-12 11:05:00,46.37,46.45,46.35,46.38,30300.0,33.6865,33.7447,33.672,33.6938,30300.0
2010-05-12 11:10:00,46.38,46.39,46.29,46.39,12400.0,33.6938,33.7011,33.6284,33.7011,12400.0
2010-05-12 11:15:00,46.39,46.41,46.18,46.26,26700.0,33.7011,33.7156,33.5485,33.6066,26700.0
2010-05-12 11:20:00,46.26,46.28,46.15,46.17,14600.0,33.6066,33.6212,33.5267,33.5412,14600.0
2010-05-12 11:25:00,46.15,46.24,46.1,46.12,22700.0,33.5267,33.5921,33.4904,33.5049,22700.0
2010-05-12 11:30:00,46.12,46.27,46.1,46.2,20300.0,33.5049,33.6139,33.4904,33.563,20300.0
2010-05-12 11:35:00,46.2,46.27,46.19,46.25,13500.0,33.563,33.6139,33.5558,33.5994,13500.0
2010-05-12 11:40:00,46.26,46.3,46.25,46.28,12100.0,33.6066,33.6357,33.5994,33.6212,12100.0
2010-05-12 11:45:00,46.28,46.33,46.2,46.25,17000.0,33.6212,33.6575,33.563,33.5994,17000.0
2010-05-12 11:50:00,46.26,46.3,46.19,46.28,11700.0,33.6066,33.6357,33.5558,33.6212,11700.0
2010-05-12 11:55:00,46.29,46.35,46.25,46.33,12400.0,33.6284,33.672,33.5994,33.6575,12400.0
2010-05-12 12:00:00,46.35,46.36,46.32,46.35,17600.0,33.672,33.6793,33.6502,33.672,17600.0
2010-05-12 12:05:00,46.35,46.37,46.33,46.33,14500.0,33.672,33.6865,33.6575,33.6575,14500.0
2010-05-12 12:10:00,46.35,46.38,46.32,46.33,15700.0,33.672,33.6938,33.6502,33.6575,15700.0
2010-05-12 12:15:00,46.35,46.37,46.34,46.35,16700.0,33.672,33.6865,33.6647,33.672,16700.0
2010-05-12 12:20:00,46.35,46.35,46.29,46.31,14500.0,33.672,33.672,33.6284,33.6429,14500.0
2010-05-12 12:25:00,46.31,46.34,46.26,46.33,17300.0,33.6429,33.6647,33.6066,33.6575,17300.0
2010-05-12 12:30:00,46.34,46.36,46.29,46.31,23100.0,33.6647,33.6793,33.6284,33.6429,23100.0
2010-05-12 12:35:00,46.29,46.31,46.25,46.3,21800.0,33.6284,33.6429,33.5994,33.6357,21800.0
2010-05-12 12:40:00,46.31,46.33,46.26,46.32,13800.0,33.6429,33.6575,33.6066,33.6502,13800.0
2010-05-12 12:45:00,46.32,46.32,46.26,46.29,9800.0,33.6502,33.6502,33.6066,33.6284,9800.0
2010-05-12 12:50:00,46.3,46.33,46.29,46.29,14900.0,33.6357,33.6575,33.6284,33.6284,14900.0
2010-05-12 12:55:00,46.31,46.35,46.29,46.34,21400.0,33.6429,33.672,33.6284,33.6647,21400.0
2010-05-12 13:00:00,46.35,46.35,46.32,46.34,14800.0,33.672,33.672,33.6502,33.6647,14800.0
2010-05-12 13:05:00,46.35,46.38,46.34,46.38,29900.0,33.672,33.6938,33.6647,33.6938,29900.0
2010-05-12 13:10:00,46.38,46.38,46.29,46.35,25300.0,33.6938,33.6938,33.6284,33.672,25300.0
2010-05-12 13:15:00,46.34,46.37,46.28,46.3,43000.0,33.6647,33.6865,33.6212,33.6357,43000.0
2010-05-12 13:20:00,46.31,46.33,46.27,46.27,14600.0,33.6429,33.6575,33.6139,33.6139,14600.0
2010-05-12 13:25:00,46.26,46.28,46.22,46.28,22500.0,33.6066,33.6212,33.5776,33.6212,22500.0
2010-05-12 13:30:00,46.29,46.34,46.26,46.27,15100.0,33.6284,33.6647,33.6066,33.6139,15100.0
2010-05-12 13:35:00,46.27,46.3,46.23,46.24,30700.0,33.6139,33.6357,33.5848,33.5921,30700.0
2010-05-12 13:40:00,46.24,46.24,46.14,46.16,25600.0,33.5921,33.5921,33.5194,33.534,25600.0
2010-05-12 13:45:00,46.18,46.23,46.15,46.22,34600.0,33.5485,33.5848,33.5267,33.5776,34600.0
2010-05-12 13:50:00,46.22,46.25,46.17,46.21,22700.0,33.5776,33.5994,33.5412,33.5703,22700.0
2010-05-12 13:55:00,46.21,46.23,46.18,46.19,39700.0,33.5703,33.5848,33.5485,33.5558,39700.0
2010-05-12 14:00:00,46.19,46.28,46.18,46.24,21000.0,33.5558,33.6212,33.5485,33.5921,21000.0
2010-05-12 14:05:00,46.24,46.26,46.17,46.22,35200.0,33.5921,33.6066,33.5412,33.5776,35200.0
2010-05-12 14:10:00,46.24,46.24,46.17,46.21,23600.0,33.5921,33.5921,33.5412,33.5703,23600.0
2010-05-12 14:15:00,46.21,46.3,46.21,46.28,19800.0,33.5703,33.6357,33.5703,33.6212,19800.0
2010-05-12 14:20:00,46.28,46.37,46.25,46.34,24900.0,33.6212,33.6865,33.5994,33.6647,24900.0
2010-05-12 14:25:00,46.33,46.34,46.29,46.31,15100.0,33.6575,33.6647,33.6284,33.6429,15100.0
2010-05-12 14:30:00,46.31,46.33,46.24,46.24,43300.0,33.6429,33.6575,33.5921,33.5921,43300.0
2010-05-12 14:35:00,46.26,46.27,46.17,46.17,36600.0,33.6066,33.6139,33.5412,33.5412,36600.0
2010-05-12 14:40:00,46.17,46.26,46.12,46.21,48200.0,33.5412,33.6066,33.5049,33.5703,48200.0
2010-05-12 14:45:00,46.21,46.25,46.2,46.21,24200.0,33.5703,33.5994,33.563,33.5703,24200.0
2010-05-12 14:50:00,46.2,46.25,46.17,46.23,17700.0,33.563,33.5994,33.5412,33.5848,17700.0
2010-05-12 14:55:00,46.24,46.37,46.24,46.36,24800.0,33.5921,33.6865,33.5921,33.6793,24800.0
2010-05-12 15:00:00,46.36,46.43,46.33,46.42,45700.0,33.6793,33.7301,33.6575,33.7229,45700.0
2010-05-12 15:05:00,46.42,46.46,46.39,46.4,45200.0,33.7229,33.7519,33.7011,33.7083,45200.0
2010-05-12 15:10:00,46.4,46.4,46.33,46.35,38700.0,33.7083,33.7083,33.6575,33.672,38700.0
2010-05-12 15:15:00,46.36,46.37,46.27,46.3,26600.0,33.6793,33.6865,33.6139,33.6357,26600.0
2010-05-12 15:20:00,46.3,46.31,46.23,46.24,14600.0,33.6357,33.6429,33.5848,33.5921,14600.0
2010-05-12 15:25:00,46.23,46.32,46.23,46.28,40000.0,33.5848,33.6502,33.5848,33.6212,40000.0
2010-05-12 15:30:00,46.27,46.29,46.19,46.23,39600.0,33.6139,33.6284,33.5558,33.5848,39600.0
2010-05-12 15:35:00,46.22,46.25,46.06,46.15,64200.0,33.5776,33.5994,33.4613,33.5267,64200.0
2010-05-12 15:40:00,46.16,46.25,46.15,46.21,43400.0,33.534,33.5994,33.5267,33.5703,43400.0
2010-05-12 15:45:00,46.21,46.34,46.2,46.3,109200.0,33.5703,33.6647,33.563,33.6357,109200.0
2010-05-12 15:50:00,46.3,46.38,46.21,46.36,54800.0,33.6357,33.6938,33.5703,33.6793,54800.0
2010-05-12 15:55:00,46.36,46.37,46.27,46.31,85900.0,33.6793,33.6865,33.6139,33.6429,85900.0
2010-05-13 09:30:00,46.09,46.09,46.06,46.06,2400.0,33.4831,33.4831,33.4613,33.4613,2400.0
2010-05-13 09:35:00,46.05,46.11,45.91,45.93,5200.0,33.4541,33.4977,33.3524,33.3669,5200.0
2010-05-13 09:40:00,46.0,46.05,45.91,46.03,33500.0,33.4177,33.4541,33.3524,33.4395,33500.0
2010-05-13 09:45:00,46.03,46.14,45.95,46.06,40000.0,33.4395,33.5194,33.3814,33.4613,40000.0
2010-05-13 09:50:00,46.08,46.09,45.98,46.01,15600.0,33.4759,33.4831,33.4032,33.425,15600.0
2010-05-13 09:55:00,46.0,46.01,45.93,45.94,13500.0,33.4177,33.425,33.3669,33.3742,13500.0
2010-05-13 10:00:00,45.94,46.0,45.85,45.98,23400.0,33.3742,33.4177,33.3088,33.4032,23400.0
2010-05-13 10:05:00,45.97,46.0,45.76,46.0,39300.0,33.3959,33.4177,33.2434,33.4177,39300.0
2010-05-13 10:10:00,45.99,46.02,45.94,46.01,14700.0,33.4105,33.4323,33.3742,33.425,14700.0
2010-05-13 10:15:00,46.03,46.09,46.02,46.05,41600.0,33.4395,33.4831,33.4323,33.4541,41600.0
2010-05-13 10:20:00,46.05,46.07,46.01,46.06,15100.0,33.4541,33.4686,33.425,33.4613,15100.0
2010-05-13 10:25:00,46.04,46.06,45.96,46.02,18300.0,33.4468,33.4613,33.3887,33.4323,18300.0
2010-05-13 10:30:00,46.02,46.07,45.99,45.99,34700.0,33.4323,33.4686,33.4105,33.4105,34700.0
2010-05-13 10:35:00,46.0,46.05,45.96,45.97,35200.0,33.4177,33.4541,33.3887,33.3959,35200.0
2010-05-13 10:40:00,45.96,46.04,45.95,45.98,21200.0,33.3887,33.4468,33.3814,33.4032,21200.0
2010-05-13 10:45:00,45.98,46.04,45.96,46.02,17700.0,33.4032,33.4468,33.3887,33.4323,17700.0
2010-05-13 10:50:00,46.0,46.05,45.98,46.01,17700.0,33.4177,33.4541,33.4032,33.425,17700.0
2010-05-13 10:55:00,46.01,46.02,45.92,45.92,43300.0,33.425,33.4323,33.3596,33.3596,43300.0
2010-05-13 11:00:00,45.92,45.93,45.83,45.9,20800.0,33.3596,33.3669,33.2942,33.3451,20800.0
2010-05-13 11:05:00,45.91,45.94,45.87,45.94,13400.0,33.3524,33.3742,33.3233,33.3742,13400.0
2010-05-13 11:10:00,45.93,45.97,45.91,45.97,9100.0,33.3669,33.3959,33.3524,33.3959,9100.0
2010-05-13 11:15:00,45.97,46.01,45.95,45.98,16000.0,33.3959,33.425,33.3814,33.4032,16000.0
2010-05-13 11:20:00,45.98,46.07,45.97,46.0,15300.0,33.4032,33.4686,33.3959,33.4177,15300.0
2010-05-13 11:25:00,46.0,46.05,45.96,45.96,10900.0,33.4177,33.4541,33.3887,33.3887,10900.0
2010-05-13 11:30:00,45.97,45.97,45.89,45.93,20000.0,33.3959,33.3959,33.3378,33.3669,20000.0
2010-05-13 11:35:00,45.92,45.93,45.83,45.88,14300.0,33.3596,33.3669,33.2942,33.3306,14300.0
2010-05-13 11:40:00,45.85,45.95,45.83,45.92,9700.0,33.3088,33.3814,33.2942,33.3596,9700.0
2010-05-13 11:45:00,45.92,45.96,45.91,45.94,7700.0,33.3596,33.3887,33.3524,33.3742,7700.0
2010-05-13 11:50:00,45.94,45.95,45.78,45.82,19000.0,33.3742,33.3814,33.2579,33.287,19000.0
2010-05-13 11:55:00,45.82,45.84,45.73,45.77,24400.0,33.287,33.3015,33.2216,33.2507,24400.0
2010-05-13 12:00:00,45.77,45.8,45.71,45.78,10700.0,33.2507,33.2724,33.2071,33.2579,10700.0
2010-05-13 12:05:00,45.79,45.85,45.76,45.76,19100.0,33.2652,33.3088,33.2434,33.2434,19100.0
2010-05-13 12:10:00,45.78,45.8,45.72,45.8,12500.0,33.2579,33.2724,33.2143,33.2724,12500.0
2010-05-13 12:15:00,45.79,45.84,45.79,45.81,10300.0,33.2652,33.3015,33.2652,33.2797,10300.0
2010-05-13 12:20:00,45.81,45.88,45.79,45.88,7000.0,33.2797,33.3306,33.2652,33.3306,7000.0
2010-05-13 12:25:00,45.88,45.89,45.85,45.86,7200.0,33.3306,33.3378,33.3088,33.316,7200.0
2010-05-13 12:30:00,45.87,45.9,45.87,45.87,4800.0,33.3233,33.3451,33.3233,33.3233,4800.0
2010-05-13 12:35:00,45.87,45.89,45.83,45.83,6900.0,33.3233,33.3378,33.2942,33.2942,6900.0
2010-05-13 12:40:00,45.82,45.9,45.81,45.89,3800.0,33.287,33.3451,33.2797,33.3378,3800.0
2010-05-13 12:45:00,45.9,45.9,45.84,45.84,5600.0,33.3451,33.3451,33.3015,33.3015,5600.0
2010-05-13 12:50:00,45.82,45.85,45.77,45.84,5000.0,33.287,33.3088,33.2507,33.3015,5000.0
2010-05-13 12:55:00,45.81,45.84,45.78,45.79,5700.0,33.2797,33.3015,33.2579,33.2652,5700.0
2010-05-13 13:00:00,45.79,45.8,45.75,45.78,17100.0,33.2652,33.2724,33.2361,33.2579,17100.0
2010-05-13 13:05:00,45.8,45.8,45.76,45.77,7800.0,33.2724,33.2724,33.2434,33.2507,7800.0
2010-05-13 13:10:00,45.79,45.86,45.78,45.82,11900.0,33.2652,33.316,33.2579,33.287,11900.0
2010-05-13 13:15:00,45.82,45.86,45.8,45.83,10900.0,33.287,33.316,33.2724,33.2942,10900.0
2010-05-13 13:20:00,45.83,45.86,45.8,45.8,10300.0,33.2942,33.316,33.2724,33.2724,10300.0
2010-05-13 13:25:00,45.79,45.82,45.78,45.79,11100.0,33.2652,33.287,33.2579,33.2652,11100.0
2010-05-13 13:30:00,45.8,45.86,45.79,45.86,11200.0,33.2724,33.316,33.2652,33.316,11200.0
2010-05-13 13:35:00,45.85,45.89,45.83,45.83,13400.0,33.3088,33.3378,33.2942,33.2942,13400.0
2010-05-13 13:40:00,45.84,45.85,45.77,45.78,13500.0,33.3015,33.3088,33.2507,33.2579,13500.0
2010-05-13 13:45:00,45.79,45.85,45.78,45.85,6500.0,33.2652,33.3088,33.2579,33.3088,6500.0
2010-05-13 13:50:00,45.85,45.87,45.81,45.83,25600.0,33.3088,33.3233,33.2797,33.2942,25600.0
2010-05-13 13:55:00,45.83,45.85,45.82,45.83,4800.0,33.2942,33.3088,33.287,33.2942,4800.0
2010-05-13 14:00:00,45.83,45.85,45.81,45.84,23000.0,33.2942,33.3088,33.2797,33.3015,23000.0
2010-05-13 14:05:00,45.83,45.91,45.83,45.9,9800.0,33.2942,33.3524,33.2942,33.3451,9800.0
2010-05-13 14:10:00,45.9,45.92,45.88,45.89,6900.0,33.3451,33.3596,33.3306,33.3378,6900.0
2010-05-13 14:15:00,45.89,45.9,45.87,45.89,16400.0,33.3378,33.3451,33.3233,33.3378,16400.0
2010-05-13 14:20:00,45.88,45.9,45.84,45.9,16900.0,33.3306,33.3451,33.3015,33.3451,16900.0
2010-05-13 14:25:00,45.9,45.91,45.8,45.81,16600.0,33.3451,33.3524,33.2724,33.2797,16600.0
2010-05-13 14:30:00,45.81,45.83,45.78,45.8,15900.0,33.2797,33.2942,33.2579,33.2724,15900.0
2010-05-13 14:35:00,45.78,45.84,45.77,45.82,7000.0,33.2579,33.3015,33.2507,33.287,7000.0
2010-05-13 14:40:00,45.82,45.82,45.78,45.79,9800.0,33.287,33.287,33.2579,33.2652,9800.0
2010-05-13 14:45:00,45.79,45.79,45.68,45.68,12400.0,33.2652,33.2652,33.1853,33.1853,12400.0
2010-05-13 14:50:00,45.69,45.69,45.63,45.65,8500.0,33.1925,33.1925,33.1489,33.1635,8500.0
2010-05-13 14:55:00,45.64,45.66,45.58,45.63,10900.0,33.1562,33.1707,33.1126,33.1489,10900.0
2010-05-13 15:00:00,45.63,45.71,45.6,45.67,15700.0,33.1489,33.2071,33.1272,33.178,15700.0
2010-05-13 15:05:00,45.68,45.68,45.6,45.62,11500.0,33.1853,33.1853,33.1272,33.1417,11500.0
2010-05-13 15:10:00,45.62,45.63,45.45,45.48,14400.0,33.1417,33.1489,33.0182,33.04,14400.0
2010-05-13 15:15:00,45.48,45.48,45.37,45.42,25000.0,33.04,33.04,32.9601,32.9964,25000.0
2010-05-13 15:20:00,45.43,45.52,45.41,45.49,13700.0,33.0037,33.069,32.9891,33.0472,13700.0
2010-05-13 15:25:00,45.51,45.54,45.45,45.46,10300.0,33.0618,33.0836,33.0182,33.0254,10300.0
2010-05-13 15:30:00,45.46,45.49,45.4,45.43,31600.0,33.0254,33.0472,32.9819,33.0037,31600.0
2010-05-13 15:35:00,45.44,45.47,45.34,45.4,24300.0,33.0109,33.0327,32.9383,32.9819,24300.0
2010-05-13 15:40:00,45.4,45.46,45.27,45.37,38300.0,32.9819,33.0254,32.8874,32.9601,38300.0
2010-05-13 15:45:00,45.37,45.5,45.34,45.46,72100.0,32.9601,33.0545,32.9383,33.0254,72100.0
2010-05-13 15:50:00,45.46,45.57,45.42,45.47,52600.0,33.0254,33.1054,32.9964,33.0327,52600.0
2010-05-13 15:55:00,45.47,45.47,45.25,45.26,82300.0,33.0327,33.0327,32.8729,32.8802,82300.0
2010-05-14 09:30:00,44.75,44.75,44.44,44.49,36300.0,32.5096,32.5096,32.2844,32.3208,36300.0
2010-05-14 09:35:00,44.5,44.5,44.31,44.35,26200.0,32.328,32.328,32.19,32.2191,26200.0
2010-05-14 09:40:00,44.38,44.38,44.08,44.11,37300.0,32.2409,32.2409,32.0229,32.0447,37300.0
2010-05-14 09:45:00,44.11,44.19,44.01,44.05,26800.0,32.0447,32.1028,31.9721,32.0011,26800.0
2010-05-14 09:50:00,44.07,44.18,44.01,44.08,21600.0,32.0156,32.0956,31.9721,32.0229,21600.0
2010-05-14 09:55:00,44.09,44.2,43.99,44.03,35900.0,32.0302,32.1101,31.9575,31.9866,35900.0
2010-05-14 10:00:00,44.02,44.03,43.72,43.74,44900.0,31.9793,31.9866,31.7614,31.7759,44900.0
2010-05-14 10:05:00,43.74,43.93,43.65,43.9,58900.0,31.7759,31.9139,31.7105,31.8921,58900.0
2010-05-14 10:10:00,43.9,43.98,43.87,43.97,33600.0,31.8921,31.9503,31.8704,31.943,33600.0
2010-05-14 10:15:00,43.97,44.02,43.92,43.92,15700.0,31.943,31.9793,31.9067,31.9067,15700.0
2010-05-14 10:20:00,43.92,44.08,43.9,44.03,19600.0,31.9067,32.0229,31.8921,31.9866,19600.0
2010-05-14 10:25:00,44.03,44.06,43.89,43.97,23800.0,31.9866,32.0084,31.8849,31.943,23800.0
2010-05-14 10:30:00,43.97,44.06,43.94,43.94,19900.0,31.943,32.0084,31.9212,31.9212,19900.0
2010-05-14 10:35:00,43.96,44.0,43.91,43.95,39800.0,31.9357,31.9648,31.8994,31.9285,39800.0
2010-05-14 10:40:00,43.95,44.1,43.94,44.03,18600.0,31.9285,32.0374,31.9212,31.9866,18600.0
2010-05-14 10:45:00,44.02,44.13,44.01,44.11,16100.0,31.9793,32.0592,31.9721,32.0447,16100.0
2010-05-14 10:50:00,44.11,44.12,43.98,44.07,23400.0,32.0447,32.052,31.9503,32.0156,23400.0
2010-05-14 10:55:00,44.06,44.06,43.91,43.95,23500.0,32.0084,32.0084,31.8994,31.9285,23500.0
2010-05-14 11:00:00,43.95,43.95,43.77,43.79,34100.0,31.9285,31.9285,31.7977,31.8122,34100.0
2010-05-14 11:05:00,43.79,43.8,43.68,43.73,31800.0,31.8122,31.8195,31.7323,31.7686,31800.0
2010-05-14 11:10:00,43.71,43.78,43.64,43.76,40200.0,31.7541,31.805,31.7033,31.7904,40200.0
2010-05-14 11:15:00,43.74,43.77,43.59,43.61,16000.0,31.7759,31.7977,31.6669,31.6815,16000.0
2010-05-14 11:20:00,43.59,43.61,43.35,43.45,93100.0,31.6669,31.6815,31.4926,31.5652,93100.0
2010-05-14 11:25:00,43.48,43.64,43.48,43.58,23800.0,31.587,31.7033,31.587,31.6597,23800.0
2010-05-14 11:30:00,43.58,43.68,43.55,43.67,21000.0,31.6597,31.7323,31.6379,31.7251,21000.0
2010-05-14 11:35:00,43.65,43.65,43.5,43.51,15500.0,31.7105,31.7105,31.6016,31.6088,15500.0
2010-05-14 11:40:00,43.51,43.51,43.4,43.48,16400.0,31.6088,31.6088,31.5289,31.587,16400.0
2010-05-14 11:45:00,43.46,43.48,43.37,43.38,13400.0,31.5725,31.587,31.5071,31.5144,13400.0
2010-05-14 11:50:00,43.37,43.38,43.23,43.31,34700.0,31.5071,31.5144,31.4054,31.4635,34700.0
2010-05-14 11:55:00,43.3,43.33,43.26,43.3,23700.0,31.4563,31.4781,31.4272,31.4563,23700.0
2010-05-14 12:00:00,43.31,43.35,43.25,43.26,39400.0,31.4635,31.4926,31.4199,31.4272,39400.0
2010-05-14 12:05:00,43.27,43.28,43.05,43.1,52500.0,31.4345,31.4417,31.2746,31.311,52500.0
2010-05-14 12:10:00,43.1,43.23,43.1,43.18,14000.0,31.311,31.4054,31.311,31.3691,14000.0
2010-05-14 12:15:00,43.21,43.28,43.12,43.28,26100.0,31.3909,31.4417,31.3255,31.4417,26100.0
2010-05-14 12:20:00,43.27,43.31,43.17,43.31,22300.0,31.4345,31.4635,31.3618,31.4635,22300.0
2010-05-14 12:25:00,43.29,43.36,43.26,43.3,26300.0,31.449,31.4999,31.4272,31.4563,26300.0
2010-05-14 12:30:00,43.29,43.31,43.24,43.24,25800.0,31.449,31.4635,31.4127,31.4127,25800.0
2010-05-14 12:35:00,43.25,43.27,43.21,43.25,37400.0,31.4199,31.4345,31.3909,31.4199,37400.0
2010-05-14 12:40:00,43.27,43.35,43.24,43.25,30600.0,31.4345,31.4926,31.4127,31.4199,30600.0
2010-05-14 12:45:00,43.25,43.25,43.13,43.14,40700.0,31.4199,31.4199,31.3328,31.34,40700.0
2010-05-14 12:50:00,43.15,43.26,43.15,43.26,11100.0,31.3473,31.4272,31.3473,31.4272,11100.0
2010-05-14 12:55:00,43.26,43.4,43.26,43.37,29200.0,31.4272,31.5289,31.4272,31.5071,29200.0
2010-05-14 13:00:00,43.39,43.49,43.35,43.37,39600.0,31.5216,31.5943,31.4926,31.5071,39600.0
2010-05-14 13:05:00,43.37,43.39,43.27,43.3,21600.0,31.5071,31.5216,31.4345,31.4563,21600.0
2010-05-14 13:10:00,43.3,43.36,43.27,43.28,33100.0,31.4563,31.4999,31.4345,31.4417,33100.0
2010-05-14 13:15:00,43.29,43.29,43.04,43.05,40300.0,31.449,31.449,31.2674,31.2746,40300.0
2010-05-14 13:20:00,43.04,43.18,43.0,43.13,67600.0,31.2674,31.3691,31.2383,31.3328,67600.0
2010-05-14 13:25:00,43.12,43.13,43.02,43.02,40900.0,31.3255,31.3328,31.2529,31.2529,40900.0
2010-05-14 13:30:00,43.03,43.06,42.98,43.01,37200.0,31.2601,31.2819,31.2238,31.2456,37200.0
2010-05-14 13:35:00,43.01,43.08,42.99,43.04,21900.0,31.2456,31.2964,31.2311,31.2674,21900.0
2010-05-14 13:40:00,43.06,43.15,43.02,43.11,17600.0,31.2819,31.3473,31.2529,31.3182,17600.0
2010-05-14 13:45:00,43.11,43.2,43.11,43.12,12600.0,31.3182,31.3836,31.3182,31.3255,12600.0
2010-05-14 13:50:00,43.14,43.18,43.06,43.18,23600.0,31.34,31.3691,31.2819,31.3691,23600.0
2010-05-14 13:55:00,43.19,43.28,43.13,43.2,26500.0,31.3764,31.4417,31.3328,31.3836,26500.0
2010-05-14 14:00:00,43.22,43.29,43.21,43.29,19500.0,31.3981,31.449,31.3909,31.449,19500.0
2010-05-14 14:05:00,43.29,43.29,43.16,43.17,18000.0,31.449,31.449,31.3546,31.3618,18000.0
2010-05-14 14:10:00,43.19,43.21,43.05,43.1,21200.0,31.3764,31.3909,31.2746,31.311,21200.0
2010-05-14 14:15:00,43.1,43.1,42.97,43.02,26600.0,31.311,31.311,31.2165,31.2529,26600.0
2010-05-14 14:20:00,43.03,43.13,43.02,43.13,32700.0,31.2601,31.3328,31.2529,31.3328,32700.0
2010-05-14 14:25:00,43.12,43.17,43.06,43.11,24000.0,31.3255,31.3618,31.2819,31.3182,24000.0
2010-05-14 14:30:00,43.12,43.17,43.09,43.16,37500.0,31.3255,31.3618,31.3037,31.3546,37500.0
2010-05-14 14:35:00,43.16,43.3,43.09,43.24,52900.0,31.3546,31.4563,31.3037,31.4127,52900.0
2010-05-14 14:40:00,43.24,43.25,43.13,43.13,31400.0,31.4127,31.4199,31.3328,31.3328,31400.0
2010-05-14 14:45:00,43.14,43.17,43.08,43.16,31400.0,31.34,31.3618,31.2964,31.3546,31400.0
2010-05-14 14:50:00,43.17,43.2,43.03,43.07,54500.0,31.3618,31.3836,31.2601,31.2892,54500.0
2010-05-14 14:55:00,43.06,43.1,43.01,43.03,46000.0,31.2819,31.311,31.2456,31.2601,46000.0
2010-05-14 15:00:00,43.03,43.14,42.99,43.06,31900.0,31.2601,31.34,31.2311,31.2819,31900.0
2010-05-14 15:05:00,43.07,43.14,43.03,43.06,63400.0,31.2892,31.34,31.2601,31.2819,63400.0
2010-05-14 15:10:00,43.07,43.13,43.01,43.01,40500.0,31.2892,31.3328,31.2456,31.2456,40500.0
2010-05-14 15:15:00,43.0,43.02,42.91,42.93,37100.0,31.2383,31.2529,31.1729,31.1875,37100.0
2010-05-14 15:20:00,42.94,42.95,42.84,42.9,115600.0,31.1947,31.202,31.1221,31.1657,115600.0
2010-05-14 15:25:00,42.95,43.08,42.89,43.07,58400.0,31.202,31.2964,31.1584,31.2892,58400.0
2010-05-14 15:30:00,43.07,43.19,43.07,43.19,95000.0,31.2892,31.3764,31.2892,31.3764,95000.0
2010-05-14 15:35:00,43.19,43.22,43.12,43.16,139200.0,31.3764,31.3981,31.3255,31.3546,139200.0
2010-05-14 15:40:00,43.17,43.34,43.16,43.32,88600.0,31.3618,31.4853,31.3546,31.4708,88600.0
2010-05-14 15:45:00,43.29,43.31,43.2,43.26,160900.0,31.449,31.4635,31.3836,31.4272,160900.0
2010-05-14 15:50:00,43.26,43.47,43.24,43.42,128000.0,31.4272,31.5798,31.4127,31.5434,128000.0
2010-05-14 15:55:00,43.44,43.49,43.35,43.44,182800.0,31.558,31.5943,31.4926,31.558,182800.0
2010-05-17 09:30:00,43.57,43.78,43.4,43.78,35300.0,31.6524,31.805,31.5289,31.805,35300.0
2010-05-17 09:35:00,43.76,44.02,43.72,43.94,24000.0,31.7904,31.9793,31.7614,31.9212,24000.0
2010-05-17 09:40:00,43.93,43.93,43.6,43.6,27300.0,31.9139,31.9139,31.6742,31.6742,27300.0
2010-05-17 09:45:00,43.58,43.59,43.39,43.46,25600.0,31.6597,31.6669,31.5216,31.5725,25600.0
2010-05-17 09:50:00,43.47,43.54,43.28,43.42,33300.0,31.5798,31.6306,31.4417,31.5434,33300.0
2010-05-17 09:55:00,43.39,43.39,43.03,43.13,25600.0,31.5216,31.5216,31.2601,31.3328,25600.0
2010-05-17 10:00:00,43.16,43.24,43.09,43.22,23400.0,31.3546,31.4127,31.3037,31.3981,23400.0
2010-05-17 10:05:00,43.21,43.3,43.2,43.22,26200.0,31.3909,31.4563,31.3836,31.3981,26200.0
2010-05-17 10:10:00,43.2,43.36,43.19,43.31,20800.0,31.3836,31.4999,31.3764,31.4635,20800.0
2010-05-17 10:15:00,43.36,43.46,43.34,43.43,24400.0,31.4999,31.5725,31.4853,31.5507,24400.0
2010-05-17 10:20:00,43.45,43.45,43.28,43.29,30800.0,31.5652,31.5652,31.4417,31.449,30800.0
2010-05-17 10:25:00,43.29,43.38,43.26,43.38,26600.0,31.449,31.5144,31.4272,31.5144,26600.0
2010-05-17 10:30:00,43.41,43.42,43.26,43.36,22000.0,31.5362,31.5434,31.4272,31.4999,22000.0
2010-05-17 10:35:00,43.35,43.51,43.33,43.37,33000.0,31.4926,31.6088,31.4781,31.5071,33000.0
2010-05-17 10:40:00,43.38,43.42,43.29,43.33,34800.0,31.5144,31.5434,31.449,31.4781,34800.0
2010-05-17 10:45:00,43.33,43.39,43.3,43.35,28200.0,31.4781,31.5216,31.4563,31.4926,28200.0
2010-05-17 10:50:00,43.36,43.45,43.33,43.39,28500.0,31.4999,31.5652,31.4781,31.5216,28500.0
2010-05-17 10:55:00,43.39,43.39,43.23,43.25,17400.0,31.5216,31.5216,31.4054,31.4199,17400.0
2010-05-17 11:00:00,43.24,43.32,43.1,43.11,29600.0,31.4127,31.4708,31.311,31.3182,29600.0
2010-05-17 11:05:00,43.1,43.17,43.07,43.15,14000.0,31.311,31.3618,31.2892,31.3473,14000.0
2010-05-17 11:10:00,43.15,43.15,42.95,43.01,22000.0,31.3473,31.3473,31.202,31.2456,22000.0
2010-05-17 11:15:00,43.0,43.03,42.82,42.83,37200.0,31.2383,31.2601,31.1076,31.1148,37200.0
2010-05-17 11:20:00,42.85,42.95,42.81,42.93,25300.0,31.1294,31.202,31.1003,31.1875,25300.0
2010-05-17 11:25:00,42.92,42.94,42.76,42.87,26100.0,31.1802,31.1947,31.064,31.1439,26100.0
2010-05-17 11:30:00,42.86,42.97,42.84,42.97,14600.0,31.1366,31.2165,31.1221,31.2165,14600.0
2010-05-17 11:35:00,42.96,43.07,42.94,43.03,13000.0,31.2093,31.2892,31.1947,31.2601,13000.0
2010-05-17 11:40:00,43.01,43.08,43.01,43.03,15100.0,31.2456,31.2964,31.2456,31.2601,15100.0
2010-05-17 11:45:00,43.03,43.05,42.81,42.9,26900.0,31.2601,31.2746,31.1003,31.1657,26900.0
2010-05-17 11:50:00,42.87,42.88,42.63,42.67,22000.0,31.1439,31.1511,30.9695,30.9986,22000.0
2010-05-17 11:55:00,42.68,42.74,42.63,42.68,23400.0,31.0059,31.0494,30.9695,31.0059,23400.0
2010-05-17 12:00:00,42.67,42.67,42.38,42.43,43400.0,30.9986,30.9986,30.7879,30.8242,43400.0
2010-05-17 12:05:00,42.45,42.54,42.34,42.47,26900.0,30.8388,30.9041,30.7589,30.8533,26900.0
2010-05-17 12:10:00,42.47,42.59,42.46,42.55,19900.0,30.8533,30.9405,30.846,30.9114,19900.0
2010-05-17 12:15:00,42.52,42.54,42.42,42.47,11000.0,30.8896,30.9041,30.817,30.8533,11000.0
2010-05-17 12:20:00,42.49,42.55,42.45,42.53,14500.0,30.8678,30.9114,30.8388,30.8969,14500.0
2010-05-17 12:25:00,42.53,42.58,42.49,42.51,22700.0,30.8969,30.9332,30.8678,30.8824,22700.0
2010-05-17 12:30:00,42.49,42.58,42.44,42.55,27500.0,30.8678,30.9332,30.8315,30.9114,27500.0
2010-05-17 12:35:00,42.56,42.58,42.49,42.56,29800.0,30.9187,30.9332,30.8678,30.9187,29800.0
2010-05-17 12:40:00,42.55,42.61,42.5,42.51,16500.0,30.9114,30.955,30.8751,30.8824,16500.0
2010-05-17 12:45:00,42.51,42.58,42.49,42.57,12800.0,30.8824,30.9332,30.8678,30.9259,12800.0
2010-05-17 12:50:00,42.56,42.57,42.43,42.47,13200.0,30.9187,30.9259,30.8242,30.8533,13200.0
2010-05-17 12:55:00,42.47,42.47,42.38,42.39,18900.0,30.8533,30.8533,30.7879,30.7952,18900.0
2010-05-17 13:00:00,42.39,42.44,42.26,42.33,57500.0,30.7952,30.8315,30.7007,30.7516,57500.0
2010-05-17 13:05:00,42.32,42.34,42.24,42.27,35200.0,30.7443,30.7589,30.6862,30.708,35200.0
2010-05-17 13:10:00,42.27,42.29,42.24,42.28,18100.0,30.708,30.7225,30.6862,30.7153,18100.0
2010-05-17 13:15:00,42.28,42.43,42.27,42.43,64100.0,30.7153,30.8242,30.708,30.8242,64100.0
2010-05-17 13:20:00,42.43,42.46,42.41,42.46,11500.0,30.8242,30.846,30.8097,30.846,11500.0
2010-05-17 13:25:00,42.45,42.54,42.43,42.43,14800.0,30.8388,30.9041,30.8242,30.8242,14800.0
2010-05-17 13:30:00,42.42,42.53,42.42,42.52,38000.0,30.817,30.8969,30.817,30.8896,38000.0
2010-05-17 13:35:00,42.53,42.56,42.36,42.37,13500.0,30.8969,30.9187,30.7734,30.7806,13500.0
2010-05-17 13:40:00,42.37,42.37,42.27,42.32,19500.0,30.7806,30.7806,30.708,30.7443,19500.0
2010-05-17 13:45:00,42.34,42.34,42.25,42.3,15900.0,30.7589,30.7589,30.6935,30.7298,15900.0
2010-05-17 13:50:00,42.3,42.37,42.28,42.34,17100.0,30.7298,30.7806,30.7153,30.7589,17100.0
2010-05-17 13:55:00,42.34,42.47,42.33,42.46,25600.0,30.7589,30.8533,30.7516,30.846,25600.0
2010-05-17 14:00:00,42.47,42.63,42.45,42.6,20800.0,30.8533,30.9695,30.8388,30.9477,20800.0
2010-05-17 14:05:00,42.61,42.62,42.51,42.55,20600.0,30.955,30.9623,30.8824,30.9114,20600.0
2010-05-17 14:10:00,42.53,42.62,42.5,42.61,19600.0,30.8969,30.9623,30.8751,30.955,19600.0
2010-05-17 14:15:00,42.62,42.69,42.57,42.58,26200.0,30.9623,31.0131,30.9259,30.9332,26200.0
2010-05-17 14:20:00,42.59,42.63,42.55,42.56,23000.0,30.9405,30.9695,30.9114,30.9187,23000.0
2010-05-17 14:25:00,42.57,42.59,42.47,42.49,20200.0,30.9259,30.9405,30.8533,30.8678,20200.0
2010-05-17 14:30:00,42.5,42.63,42.5,42.52,58900.0,30.8751,30.9695,30.8751,30.8896,58900.0
2010-05-17 14:35:00,42.5,42.63,42.44,42.62,62100.0,30.8751,30.9695,30.8315,30.9623,62100.0
2010-05-17 14:40:00,42.62,42.76,42.62,42.73,20200.0,30.9623,31.064,30.9623,31.0422,20200.0
2010-05-17 14:45:00,42.73,42.89,42.72,42.82,33100.0,31.0422,31.1584,31.0349,31.1076,33100.0
2010-05-17 14:50:00,42.82,42.87,42.72,42.73,25200.0,31.1076,31.1439,31.0349,31.0422,25200.0
2010-05-17 14:55:00,42.74,42.88,42.71,42.84,56100.0,31.0494,31.1511,31.0276,31.1221,56100.0
2010-05-17 15:00:00,42.85,43.07,42.84,42.96,75900.0,31.1294,31.2892,31.1221,31.2093,75900.0
2010-05-17 15:05:00,42.95,42.96,42.71,42.74,42800.0,31.202,31.2093,31.0276,31.0494,42800.0
2010-05-17 15:10:00,42.74,42.84,42.72,42.84,36000.0,31.0494,31.1221,31.0349,31.1221,36000.0
2010-05-17 15:15:00,42.82,42.82,42.65,42.68,30800.0,31.1076,31.1076,30.9841,31.0059,30800.0
2010-05-17 15:20:00,42.7,42.78,42.57,42.69,30500.0,31.0204,31.0785,30.9259,31.0131,30500.0
2010-05-17 15:25:00,42.68,42.76,42.63,42.76,34100.0,31.0059,31.064,30.9695,31.064,34100.0
2010-05-17 15:30:00,42.74,42.94,42.73,42.94,60400.0,31.0494,31.1947,31.0422,31.1947,60400.0
2010-05-17 15:35:00,42.96,43.16,42.91,43.11,102800.0,31.2093,31.3546,31.1729,31.3182,102800.0
2010-05-17 15:40:00,43.11,43.27,43.1,43.25,86100.0,31.3182,31.4345,31.311,31.4199,86100.0
2010-05-17 15:45:00,43.26,43.29,43.12,43.15,206600.0,31.4272,31.449,31.3255,31.3473,206600.0
2010-05-17 15:50:00,43.14,43.24,43.08,43.19,127200.0,31.34,31.4127,31.2964,31.3764,127200.0
2010-05-17 15:55:00,43.18,43.19,43.12,43.15,233800.0,31.3691,31.3764,31.3255,31.3473,233800.0
2010-05-18 09:30:00,43.66,43.94,43.59,43.85,23800.0,31.7178,31.9212,31.6669,31.8558,23800.0
2010-05-18 09:35:00,43.79,43.8,43.46,43.62,16600.0,31.8122,31.8195,31.5725,31.6887,16600.0
2010-05-18 09:40:00,43.65,43.74,43.6,43.74,21300.0,31.7105,31.7759,31.6742,31.7759,21300.0
2010-05-18 09:45:00,43.77,43.84,43.76,43.78,15600.0,31.7977,31.8486,31.7904,31.805,15600.0
2010-05-18 09:50:00,43.8,43.8,43.54,43.57,18000.0,31.8195,31.8195,31.6306,31.6524,18000.0
2010-05-18 09:55:00,43.57,43.63,43.47,43.48,18500.0,31.6524,31.696,31.5798,31.587,18500.0
2010-05-18 10:00:00,43.47,43.53,43.37,43.42,43300.0,31.5798,31.6234,31.5071,31.5434,43300.0
2010-05-18 10:05:00,43.41,43.47,43.41,43.42,24900.0,31.5362,31.5798,31.5362,31.5434,24900.0
2010-05-18 10:10:00,43.41,43.48,43.33,43.47,30400.0,31.5362,31.587,31.4781,31.5798,30400.0
2010-05-18 10:15:00,43.47,43.48,43.41,43.45,23800.0,31.5798,31.587,31.5362,31.5652,23800.0
2010-05-18 10:20:00,43.46,43.47,43.35,43.38,28900.0,31.5725,31.5798,31.4926,31.5144,28900.0
2010-05-18 10:25:00,43.37,43.41,43.25,43.27,28400.0,31.5071,31.5362,31.4199,31.4345,28400.0
2010-05-18 10:30:00,43.27,43.3,43.2,43.24,34700.0,31.4345,31.4563,31.3836,31.4127,34700.0
2010-05-18 10:35:00,43.24,43.27,43.12,43.12,34300.0,31.4127,31.4345,31.3255,31.3255,34300.0
2010-05-18 10:40:00,43.14,43.16,42.99,43.02,37200.0,31.34,31.3546,31.2311,31.2529,37200.0
2010-05-18 10:45:00,43.01,43.08,42.85,42.89,30700.0,31.2456,31.2964,31.1294,31.1584,30700.0
2010-05-18 10:50:00,42.86,42.89,42.72,42.84,36500.0,31.1366,31.1584,31.0349,31.1221,36500.0
2010-05-18 10:55:00,42.85,42.98,42.82,42.94,32200.0,31.1294,31.2238,31.1076,31.1947,32200.0
2010-05-18 11:00:00,42.91,43.08,42.91,42.99,24300.0,31.1729,31.2964,31.1729,31.2311,24300.0
2010-05-18 11:05:00,42.99,43.05,42.91,42.92,28400.0,31.2311,31.2746,31.1729,31.1802,28400.0
2010-05-18 11:10:00,42.91,43.07,42.9,43.04,29800.0,31.1729,31.2892,31.1657,31.2674,29800.0
2010-05-18 11:15:00,43.04,43.06,42.91,42.92,35800.0,31.2674,31.2819,31.1729,31.1802,35800.0
2010-05-18 11:20:00,42.92,42.98,42.86,42.89,17100.0,31.1802,31.2238,31.1366,31.1584,17100.0
2010-05-18 11:25:00,42.89,43.0,42.88,42.97,23600.0,31.1584,31.2383,31.1511,31.2165,23600.0
2010-05-18 11:30:00,42.98,42.98,42.87,42.92,28700.0,31.2238,31.2238,31.1439,31.1802,28700.0
2010-05-18 11:35:00,42.91,42.93,42.8,42.82,14200.0,31.1729,31.1875,31.093,31.1076,14200.0
2010-05-18 11:40:00,42.81,42.82,42.53,42.57,27200.0,31.1003,31.1076,30.8969,30.9259,27200.0
2010-05-18 11:45:00,42.56,42.61,42.48,42.59,29700.0,30.9187,30.955,30.8606,30.9405,29700.0
2010-05-18 11:50:00,42.59,42.71,42.58,42.7,14600.0,30.9405,31.0276,30.9332,31.0204,14600.0
2010-05-18 11:55:00,42.7,42.75,42.67,42.7,16900.0,31.0204,31.0567,30.9986,31.0204,16900.0
2010-05-18 12:00:00,42.69,42.72,42.53,42.54,25200.0,31.0131,31.0349,30.8969,30.9041,25200.0
2010-05-18 12:05:00,42.51,42.64,42.48,42.61,20000.0,30.8824,30.9768,30.8606,30.955,20000.0
2010-05-18 12:10:00,42.63,42.75,42.6,42.73,13000.0,30.9695,31.0567,30.9477,31.0422,13000.0
2010-05-18 12:15:00,42.73,42.83,42.71,42.78,23900.0,31.0422,31.1148,31.0276,31.0785,23900.0
2010-05-18 12:20:00,42.77,42.82,42.69,42.7,29500.0,31.0712,31.1076,31.0131,31.0204,29500.0
2010-05-18 12:25:00,42.69,42.73,42.66,42.71,32400.0,31.0131,31.0422,30.9913,31.0276,32400.0
2010-05-18 12:30:00,42.7,42.71,42.63,42.7,45800.0,31.0204,31.0276,30.9695,31.0204,45800.0
2010-05-18 12:35:00,42.71,42.76,42.61,42.61,45500.0,31.0276,31.064,30.955,30.955,45500.0
2010-05-18 12:40:00,42.6,42.67,42.6,42.64,31100.0,30.9477,30.9986,30.9477,30.9768,31100.0
2010-05-18 12:45:00,42.66,42.78,42.66,42.74,45200.0,30.9913,31.0785,30.9913,31.0494,45200.0
2010-05-18 12:50:00,42.76,42.76,42.68,42.68,42200.0,31.064,31.064,31.0059,31.0059,42200.0
2010-05-18 12:55:00,42.68,42.69,42.54,42.54,53600.0,31.0059,31.0131,30.9041,30.9041,53600.0
2010-05-18 13:00:00,42.54,42.63,42.48,42.52,59700.0,30.9041,30.9695,30.8606,30.8896,59700.0
2010-05-18 13:05:00,42.51,42.51,42.33,42.41,35200.0,30.8824,30.8824,30.7516,30.8097,35200.0
2010-05-18 13:10:00,42.41,42.46,42.25,42.33,48700.0,30.8097,30.846,30.6935,30.7516,48700.0
2010-05-18 13:15:00,42.33,42.39,42.27,42.27,31700.0,30.7516,30.7952,30.708,30.708,31700.0
2010-05-18 13:20:00,42.28,42.46,42.28,42.44,26000.0,30.7153,30.846,30.7153,30.8315,26000.0
2010-05-18 13:25:00,42.42,42.56,42.42,42.53,19600.0,30.817,30.9187,30.817,30.8969,19600.0
2010-05-18 13:30:00,42.53,42.55,42.49,42.51,42600.0,30.8969,30.9114,30.8678,30.8824,42600.0
2010-05-18 13:35:00,42.52,42.53,42.3,42.35,45500.0,30.8896,30.8969,30.7298,30.7661,45500.0
2010-05-18 13:40:00,42.36,42.4,42.23,42.26,47100.0,30.7734,30.8024,30.6789,30.7007,47100.0
2010-05-18 13:45:00,42.25,42.27,42.14,42.21,54000.0,30.6935,30.708,30.6136,30.6644,54000.0
2010-05-18 13:50:00,42.22,42.25,42.13,42.16,25700.0,30.6717,30.6935,30.6063,30.6281,25700.0
2010-05-18 13:55:00,42.16,42.18,42.03,42.05,34700.0,30.6281,30.6426,30.5336,30.5482,34700.0
2010-05-18 14:00:00,42.06,42.09,42.0,42.03,105700.0,30.5554,30.5772,30.5118,30.5336,105700.0
2010-05-18 14:05:00,42.04,42.08,41.99,42.04,50600.0,30.5409,30.57,30.5046,30.5409,50600.0
2010-05-18 14:10:00,42.03,42.12,42.03,42.04,47200.0,30.5336,30.599,30.5336,30.5409,47200.0
2010-05-18 14:15:00,42.04,42.08,41.98,42.01,46100.0,30.5409,30.57,30.4973,30.5191,46100.0
2010-05-18 14:20:00,42.0,42.02,41.86,41.88,61200.0,30.5118,30.5264,30.4101,30.4247,61200.0
2010-05-18 14:25:00,41.91,41.98,41.81,41.84,49400.0,30.4465,30.4973,30.3738,30.3956,49400.0
2010-05-18 14:30:00,41.85,41.85,41.65,41.68,45700.0,30.4029,30.4029,30.2576,30.2794,45700.0
2010-05-18 14:35:00,41.68,41.7,41.61,41.66,46700.0,30.2794,30.2939,30.2285,30.2648,46700.0
2010-05-18 14:40:00,41.67,41.73,41.58,41.72,48500.0,30.2721,30.3157,30.2067,30.3084,48500.0
2010-05-18 14:45:00,41.72,41.73,41.57,41.6,51900.0,30.3084,30.3157,30.1995,30.2213,51900.0
2010-05-18 14:50:00,41.62,41.62,41.54,41.57,67000.0,30.2358,30.2358,30.1777,30.1995,67000.0
2010-05-18 14:55:00,41.58,41.63,41.5,41.58,67000.0,30.2067,30.2431,30.1486,30.2067,67000.0
2010-05-18 15:00:00,41.58,41.6,41.29,41.31,117100.0,30.2067,30.2213,29.9961,30.0106,117100.0
2010-05-18 15:05:00,41.3,41.45,41.26,41.4,128300.0,30.0033,30.1123,29.9743,30.076,128300.0
2010-05-18 15:10:00,41.41,41.58,41.36,41.58,152000.0,30.0832,30.2067,30.0469,30.2067,152000.0
2010-05-18 15:15:00,41.59,41.63,41.44,41.48,150000.0,30.214,30.2431,30.105,30.1341,150000.0
2010-05-18 15:20:00,41.48,41.5,41.35,41.4,142700.0,30.1341,30.1486,30.0396,30.076,142700.0
2010-05-18 15:25:00,41.4,41.4,41.15,41.16,121800.0,30.076,30.076,29.8943,29.9016,121800.0
2010-05-18 15:30:00,41.16,41.28,41.12,41.26,175300.0,29.9016,29.9888,29.8726,29.9743,175300.0
2010-05-18 15:35:00,41.28,41.56,41.27,41.55,202600.0,29.9888,30.1922,29.9815,30.1849,202600.0
2010-05-18 15:40:00,41.55,41.65,41.45,41.53,276100.0,30.1849,30.2576,30.1123,30.1704,276100.0
2010-05-18 15:45:00,41.53,41.53,41.36,41.36,235400.0,30.1704,30.1704,30.0469,30.0469,235400.0
2010-05-18 15:50:00,41.36,41.51,41.31,41.45,187900.0,30.0469,30.1559,30.0106,30.1123,187900.0
2010-05-18 15:55:00,41.45,41.47,41.36,41.4,236200.0,30.1123,30.1268,30.0469,30.076,236200.0
2010-05-19 09:30:00,41.01,41.58,41.01,41.47,41500.0,29.7926,30.2067,29.7926,30.1268,41500.0
2010-05-19 09:35:00,41.52,41.58,41.36,41.41,21400.0,30.1631,30.2067,30.0469,30.0832,21400.0
2010-05-19 09:40:00,41.42,41.66,41.41,41.66,45400.0,30.0905,30.2648,30.0832,30.2648,45400.0
2010-05-19 09:45:00,41.69,41.74,41.6,41.69,132800.0,30.2866,30.323,30.2213,30.2866,132800.0
2010-05-19 09:50:00,41.69,41.8,41.61,41.61,60400.0,30.2866,30.3666,30.2285,30.2285,60400.0
2010-05-19 09:55:00,41.61,41.63,41.4,41.4,47800.0,30.2285,30.2431,30.076,30.076,47800.0
2010-05-19 10:00:00,41.41,41.41,41.19,41.29,53600.0,30.0832,30.0832,29.9234,29.9961,53600.0
2010-05-19 10:05:00,41.29,41.48,41.25,41.31,46600.0,29.9961,30.1341,29.967,30.0106,46600.0
2010-05-19 10:10:00,41.32,41.32,41.14,41.19,73500.0,30.0178,30.0178,29.8871,29.9234,73500.0
2010-05-19 10:15:00,41.17,41.26,40.83,40.91,116800.0,29.9089,29.9743,29.6619,29.72,116800.0
2010-05-19 10:20:00,40.89,40.89,40.65,40.77,105500.0,29.7055,29.7055,29.5311,29.6183,105500.0
2010-05-19 10:25:00,40.76,41.02,40.76,40.94,50200.0,29.611,29.7999,29.611,29.7418,50200.0
2010-05-19 10:30:00,40.95,41.09,40.9,41.08,79500.0,29.7491,29.8508,29.7127,29.8435,79500.0
2010-05-19 10:35:00,41.06,41.08,40.99,41.03,67100.0,29.829,29.8435,29.7781,29.8072,67100.0
2010-05-19 10:40:00,41.02,41.19,40.92,41.16,131200.0,29.7999,29.9234,29.7273,29.9016,131200.0
2010-05-19 10:45:00,41.15,41.22,41.08,41.1,43900.0,29.8943,29.9452,29.8435,29.858,43900.0
2010-05-19 10:50:00,41.09,41.19,41.05,41.16,36900.0,29.8508,29.9234,29.8217,29.9016,36900.0
2010-05-19 10:55:00,41.16,41.27,41.15,41.2,32800.0,29.9016,29.9815,29.8943,29.9307,32800.0
2010-05-19 11:00:00,41.18,41.21,41.09,41.09,17800.0,29.9161,29.9379,29.8508,29.8508,17800.0
2010-05-19 11:05:00,41.09,41.12,41.05,41.06,33800.0,29.8508,29.8726,29.8217,29.829,33800.0
2010-05-19 11:10:00,41.06,41.07,40.95,41.02,32400.0,29.829,29.8362,29.7491,29.7999,32400.0
2010-05-19 11:15:00,41.02,41.07,40.96,40.98,41200.0,29.7999,29.8362,29.7563,29.7708,41200.0
2010-05-19 11:20:00,40.97,40.99,40.68,40.69,40000.0,29.7636,29.7781,29.5529,29.5602,40000.0
2010-05-19 11:25:00,40.69,40.81,40.66,40.77,38800.0,29.5602,29.6473,29.5384,29.6183,38800.0
2010-05-19 11:30:00,40.77,40.82,40.65,40.81,26500.0,29.6183,29.6546,29.5311,29.6473,26500.0
2010-05-19 11:35:00,40.82,40.9,40.79,40.79,25700.0,29.6546,29.7127,29.6328,29.6328,25700.0
2010-05-19 11:40:00,40.79,40.79,40.62,40.63,22600.0,29.6328,29.6328,29.5093,29.5166,22600.0
2010-05-19 11:45:00,40.63,40.68,40.56,40.56,20500.0,29.5166,29.5529,29.4657,29.4657,20500.0
2010-05-19 11:50:00,40.57,40.76,40.55,40.72,43400.0,29.473,29.611,29.4585,29.582,43400.0
2010-05-19 11:55:00,40.69,40.91,40.69,40.89,25800.0,29.5602,29.72,29.5602,29.7055,25800.0
2010-05-19 12:00:00,40.88,40.96,40.83,40.93,27200.0,29.6982,29.7563,29.6619,29.7345,27200.0
2010-05-19 12:05:00,40.94,40.95,40.84,40.87,21400.0,29.7418,29.7491,29.6691,29.6909,21400.0
2010-05-19 12:10:00,40.86,40.9,40.81,40.88,28700.0,29.6837,29.7127,29.6473,29.6982,28700.0
2010-05-19 12:15:00,40.88,40.88,40.73,40.79,21400.0,29.6982,29.6982,29.5892,29.6328,21400.0
2010-05-19 12:20:00,40.8,40.92,40.77,40.92,22400.0,29.6401,29.7273,29.6183,29.7273,22400.0
2010-05-19 12:25:00,40.92,41.09,40.9,40.99,50100.0,29.7273,29.8508,29.7127,29.7781,50100.0
2010-05-19 12:30:00,40.99,40.99,40.86,40.9,19500.0,29.7781,29.7781,29.6837,29.7127,19500.0
2010-05-19 12:35:00,40.93,41.01,40.9,40.91,35400.0,29.7345,29.7926,29.7127,29.72,35400.0
2010-05-19 12:40:00,40.91,40.93,40.86,40.88,14900.0,29.72,29.7345,29.6837,29.6982,14900.0
2010-05-19 12:45:00,40.88,40.88,40.71,40.72,19000.0,29.6982,29.6982,29.5747,29.582,19000.0
2010-05-19 12:50:00,40.72,40.96,40.71,40.94,36500.0,29.582,29.7563,29.5747,29.7418,36500.0
2010-05-19 12:55:00,40.94,41.17,40.89,41.16,38400.0,29.7418,29.9089,29.7055,29.9016,38400.0
2010-05-19 13:00:00,41.17,41.24,41.05,41.17,64900.0,29.9089,29.9597,29.8217,29.9089,64900.0
2010-05-19 13:05:00,41.16,41.22,41.08,41.21,47900.0,29.9016,29.9452,29.8435,29.9379,47900.0
2010-05-19 13:10:00,41.22,41.22,41.12,41.15,24300.0,29.9452,29.9452,29.8726,29.8943,24300.0
2010-05-19 13:15:00,41.15,41.17,41.06,41.12,20200.0,29.8943,29.9089,29.829,29.8726,20200.0
2010-05-19 13:20:00,41.12,41.31,41.09,41.29,74800.0,29.8726,30.0106,29.8508,29.9961,74800.0
2010-05-19 13:25:00,41.27,41.27,41.18,41.24,58300.0,29.9815,29.9815,29.9161,29.9597,58300.0
2010-05-19 13:30:00,41.24,41.25,41.18,41.23,32800.0,29.9597,29.967,29.9161,29.9525,32800.0
2010-05-19 13:35:00,41.22,41.24,41.1,41.13,52500.0,29.9452,29.9597,29.858,29.8798,52500.0
2010-05-19 13:40:00,41.14,41.22,41.11,41.17,31300.0,29.8871,29.9452,29.8653,29.9089,31300.0
2010-05-19 13:45:00,41.19,41.29,41.17,41.27,34100.0,29.9234,29.9961,29.9089,29.9815,34100.0
2010-05-19 13:50:00,41.28,41.29,41.21,41.23,44200.0,29.9888,29.9961,29.9379,29.9525,44200.0
2010-05-19 13:55:00,41.23,41.23,41.07,41.21,40400.0,29.9525,29.9525,29.8362,29.9379,40400.0
2010-05-19 14:00:00,41.22,41.35,41.11,41.34,51700.0,29.9452,30.0396,29.8653,30.0324,51700.0
2010-05-19 14:05:00,41.33,41.39,41.17,41.21,45600.0,30.0251,30.0687,29.9089,29.9379,45600.0
2010-05-19 14:10:00,41.18,41.22,41.12,41.16,25200.0,29.9161,29.9452,29.8726,29.9016,25200.0
2010-05-19 14:15:00,41.18,41.27,41.09,41.09,33000.0,29.9161,29.9815,29.8508,29.8508,33000.0
2010-05-19 14:20:00,41.07,41.17,40.96,40.98,38000.0,29.8362,29.9089,29.7563,29.7708,38000.0
2010-05-19 14:25:00,40.97,41.06,40.96,41.05,38500.0,29.7636,29.829,29.7563,29.8217,38500.0
2010-05-19 14:30:00,41.05,41.09,40.98,41.01,33000.0,29.8217,29.8508,29.7708,29.7926,33000.0
2010-05-19 14:35:00,40.98,41.09,40.96,41.0,34300.0,29.7708,29.8508,29.7563,29.7854,34300.0
2010-05-19 14:40:00,41.0,41.26,40.98,41.19,32100.0,29.7854,29.9743,29.7708,29.9234,32100.0
2010-05-19 14:45:00,41.19,41.33,41.18,41.31,37300.0,29.9234,30.0251,29.9161,30.0106,37300.0
2010-05-19 14:50:00,41.32,41.32,41.1,41.17,83100.0,30.0178,30.0178,29.858,29.9089,83100.0
2010-05-19 14:55:00,41.19,41.21,41.06,41.1,32400.0,29.9234,29.9379,29.829,29.858,32400.0
2010-05-19 15:00:00,41.11,41.2,41.05,41.07,23000.0,29.8653,29.9307,29.8217,29.8362,23000.0
2010-05-19 15:05:00,41.08,41.08,40.9,40.91,49400.0,29.8435,29.8435,29.7127,29.72,49400.0
2010-05-19 15:10:00,40.93,40.99,40.88,40.92,40800.0,29.7345,29.7781,29.6982,29.7273,40800.0
2010-05-19 15:15:00,40.92,41.05,40.85,41.0,133900.0,29.7273,29.8217,29.6764,29.7854,133900.0
2010-05-19 15:20:00,41.02,41.09,40.94,41.01,55200.0,29.7999,29.8508,29.7418,29.7926,55200.0
2010-05-19 15:25:00,41.01,41.24,40.98,41.22,47200.0,29.7926,29.9597,29.7708,29.9452,47200.0
2010-05-19 15:30:00,41.22,41.26,41.1,41.16,170900.0,29.9452,29.9743,29.858,29.9016,170900.0
2010-05-19 15:35:00,41.14,41.37,41.03,41.35,82600.0,29.8871,30.0542,29.8072,30.0396,82600.0
2010-05-19 15:40:00,41.34,41.39,41.23,41.29,139100.0,30.0324,30.0687,29.9525,29.9961,139100.0
2010-05-19 15:45:00,41.3,41.32,41.23,41.3,173700.0,30.0033,30.0178,29.9525,30.0033,173700.0
2010-05-19 15:50:00,41.3,41.31,41.26,41.3,128500.0,30.0033,30.0106,29.9743,30.0033,128500.0
2010-05-19 15:55:00,41.29,41.3,41.19,41.21,158400.0,29.9961,30.0033,29.9234,29.9379,158400.0
2010-05-20 09:30:00,40.06,40.41,39.93,39.96,65300.0,29.1025,29.3568,29.0081,29.0298,65300.0
2010-05-20 09:35:00,39.92,40.0,39.75,39.96,49100.0,29.0008,29.0589,28.8773,29.0298,49100.0
2010-05-20 09:40:00,39.94,39.96,39.66,39.68,69300.0,29.0153,29.0298,28.8119,28.8264,69300.0
2010-05-20 09:45:00,39.68,39.71,39.5,39.63,116200.0,28.8264,28.8482,28.6957,28.7901,116200.0
2010-05-20 09:50:00,39.62,40.11,39.6,39.91,44000.0,28.7828,29.1388,28.7683,28.9935,44000.0
2010-05-20 09:55:00,39.92,39.94,39.77,39.81,29000.0,29.0008,29.0153,28.8918,28.9209,29000.0
2010-05-20 10:00:00,39.81,39.81,39.6,39.61,98900.0,28.9209,28.9209,28.7683,28.7756,98900.0
2010-05-20 10:05:00,39.61,39.84,39.59,39.69,76000.0,28.7756,28.9427,28.7611,28.8337,76000.0
2010-05-20 10:10:00,39.67,39.71,39.36,39.38,81300.0,28.8192,28.8482,28.594,28.6085,81300.0
2010-05-20 10:15:00,39.37,39.43,39.25,39.43,121500.0,28.6012,28.6448,28.5141,28.6448,121500.0
2010-05-20 10:20:00,39.43,39.43,39.13,39.16,82600.0,28.6448,28.6448,28.4269,28.4487,82600.0
2010-05-20 10:25:00,39.12,39.35,39.08,39.3,80200.0,28.4196,28.5867,28.3905,28.5504,80200.0
2010-05-20 10:30:00,39.35,39.5,39.28,39.4,165900.0,28.5867,28.6957,28.5358,28.623,165900.0
2010-05-20 10:35:00,39.43,39.46,39.25,39.26,126100.0,28.6448,28.6666,28.5141,28.5213,126100.0
2010-05-20 10:40:00,39.26,39.32,39.11,39.28,72700.0,28.5213,28.5649,28.4123,28.5358,72700.0
2010-05-20 10:45:00,39.28,39.52,39.26,39.49,66800.0,28.5358,28.7102,28.5213,28.6884,66800.0
2010-05-20 10:50:00,39.47,39.55,39.42,39.45,77000.0,28.6739,28.732,28.6376,28.6593,77000.0
2010-05-20 10:55:00,39.45,39.47,39.3,39.31,48600.0,28.6593,28.6739,28.5504,28.5576,48600.0
2010-05-20 11:00:00,39.3,39.49,39.29,39.39,61200.0,28.5504,28.6884,28.5431,28.6158,61200.0
2010-05-20 11:05:00,39.4,39.55,39.39,39.43,226400.0,28.623,28.732,28.6158,28.6448,226400.0
2010-05-20 11:10:00,39.42,39.45,39.32,39.33,51100.0,28.6376,28.6593,28.5649,28.5722,51100.0
2010-05-20 11:15:00,39.33,39.36,39.19,39.25,63400.0,28.5722,28.594,28.4705,28.5141,63400.0
2010-05-20 11:20:00,39.25,39.35,39.22,39.27,86600.0,28.5141,28.5867,28.4923,28.5286,86600.0
2010-05-20 11:25:00,39.27,39.37,39.21,39.31,123500.0,28.5286,28.6012,28.485,28.5576,123500.0
2010-05-20 11:30:00,39.31,39.41,39.23,39.41,118700.0,28.5576,28.6303,28.4995,28.6303,118700.0
2010-05-20 11:35:00,39.41,39.52,39.35,39.46,51200.0,28.6303,28.7102,28.5867,28.6666,51200.0
2010-05-20 11:40:00,39.47,39.47,39.28,39.3,36700.0,28.6739,28.6739,28.5358,28.5504,36700.0
2010-05-20 11:45:00,39.32,39.37,39.25,39.26,52200.0,28.5649,28.6012,28.5141,28.5213,52200.0
2010-05-20 11:50:00,39.27,39.29,39.14,39.17,52800.0,28.5286,28.5431,28.4341,28.4559,52800.0
2010-05-20 11:55:00,39.16,39.17,39.01,39.02,82900.0,28.4487,28.4559,28.3397,28.347,82900.0
2010-05-20 12:00:00,39.02,39.07,38.88,38.97,58200.0,28.347,28.3833,28.2453,28.3106,58200.0
2010-05-20 12:05:00,38.97,39.07,38.96,39.03,43000.0,28.3106,28.3833,28.3034,28.3542,43000.0
2010-05-20 12:10:00,39.01,39.01,38.9,38.9,36600.0,28.3397,28.3397,28.2598,28.2598,36600.0
2010-05-20 12:15:00,38.91,38.91,38.69,38.74,70700.0,28.267,28.267,28.1072,28.1435,70700.0
2010-05-20 12:20:00,38.74,38.79,38.67,38.69,44300.0,28.1435,28.1799,28.0927,28.1072,44300.0
2010-05-20 12:25:00,38.68,38.71,38.64,38.67,60000.0,28.1,28.1218,28.0709,28.0927,60000.0
2010-05-20 12:30:00,38.67,38.68,38.54,38.57,53400.0,28.0927,28.1,27.9983,28.02,53400.0
2010-05-20 12:35:00,38.57,38.66,38.56,38.63,96100.0,28.02,28.0854,28.0128,28.0636,96100.0
2010-05-20 12:40:00,38.62,38.65,38.59,38.6,37800.0,28.0564,28.0782,28.0346,28.0418,37800.0
2010-05-20 12:45:00,38.61,38.72,38.56,38.58,48000.0,28.0491,28.129,28.0128,28.0273,48000.0
2010-05-20 12:50:00,38.57,38.57,38.39,38.45,42500.0,28.02,28.02,27.8893,27.9329,42500.0
2010-05-20 12:55:00,38.44,38.51,38.17,38.18,82000.0,27.9256,27.9765,27.7295,27.7367,82000.0
2010-05-20 13:00:00,38.18,38.43,38.14,38.43,77100.0,27.7367,27.9183,27.7077,27.9183,77100.0
2010-05-20 13:05:00,38.43,38.53,38.35,38.52,74800.0,27.9183,27.991,27.8602,27.9837,74800.0
2010-05-20 13:10:00,38.52,38.58,38.48,38.53,59200.0,27.9837,28.0273,27.9547,27.991,59200.0
2010-05-20 13:15:00,38.55,38.62,38.47,38.62,44000.0,28.0055,28.0564,27.9474,28.0564,44000.0
2010-05-20 13:20:00,38.62,38.82,38.6,38.82,117500.0,28.0564,28.2017,28.0418,28.2017,117500.0
2010-05-20 13:25:00,38.81,38.96,38.75,38.82,70600.0,28.1944,28.3034,28.1508,28.2017,70600.0
2010-05-20 13:30:00,38.83,39.02,38.75,38.75,101900.0,28.2089,28.347,28.1508,28.1508,101900.0
2010-05-20 13:35:00,38.74,38.83,38.7,38.76,57800.0,28.1435,28.2089,28.1145,28.1581,57800.0
2010-05-20 13:40:00,38.76,38.97,38.76,38.97,56700.0,28.1581,28.3106,28.1581,28.3106,56700.0
2010-05-20 13:45:00,38.97,38.99,38.78,38.79,59900.0,28.3106,28.3252,28.1726,28.1799,59900.0
2010-05-20 13:50:00,38.8,38.91,38.74,38.82,84000.0,28.1871,28.267,28.1435,28.2017,84000.0
2010-05-20 13:55:00,38.83,38.83,38.7,38.8,83500.0,28.2089,28.2089,28.1145,28.1871,83500.0
2010-05-20 14:00:00,38.8,38.87,38.71,38.78,125800.0,28.1871,28.238,28.1218,28.1726,125800.0
2010-05-20 14:05:00,38.78,38.79,38.68,38.78,80300.0,28.1726,28.1799,28.1,28.1726,80300.0
2010-05-20 14:10:00,38.79,39.02,38.78,39.02,79300.0,28.1799,28.347,28.1726,28.347,79300.0
2010-05-20 14:15:00,39.0,39.1,38.85,39.1,95600.0,28.3324,28.4051,28.2235,28.4051,95600.0
2010-05-20 14:20:00,39.11,39.21,39.04,39.13,151600.0,28.4123,28.485,28.3615,28.4269,151600.0
2010-05-20 14:25:00,39.14,39.21,39.0,39.05,116000.0,28.4341,28.485,28.3324,28.3688,116000.0
2010-05-20 14:30:00,39.06,39.25,38.91,39.21,152500.0,28.376,28.5141,28.267,28.485,152500.0
2010-05-20 14:35:00,39.23,39.39,39.04,39.33,86700.0,28.4995,28.6158,28.3615,28.5722,86700.0
2010-05-20 14:40:00,39.33,39.36,39.18,39.31,248400.0,28.5722,28.594,28.4632,28.5576,248400.0
2010-05-20 14:45:00,39.29,39.39,39.18,39.33,152000.0,28.5431,28.6158,28.4632,28.5722,152000.0
2010-05-20 14:50:00,39.33,39.5,39.26,39.39,84300.0,28.5722,28.6957,28.5213,28.6158,84300.0
2010-05-20 14:55:00,39.4,39.46,39.2,39.23,120000.0,28.623,28.6666,28.4777,28.4995,120000.0
2010-05-20 15:00:00,39.23,39.28,39.15,39.26,141300.0,28.4995,28.5358,28.4414,28.5213,141300.0
2010-05-20 15:05:00,39.27,39.28,39.06,39.16,118000.0,28.5286,28.5358,28.376,28.4487,118000.0
2010-05-20 15:10:00,39.17,39.2,39.06,39.14,98300.0,28.4559,28.4777,28.376,28.4341,98300.0
2010-05-20 15:15:00,39.14,39.31,39.12,39.22,191800.0,28.4341,28.5576,28.4196,28.4923,191800.0
2010-05-20 15:20:00,39.22,39.38,39.17,39.36,115100.0,28.4923,28.6085,28.4559,28.594,115100.0
2010-05-20 15:25:00,39.37,39.38,39.2,39.2,203500.0,28.6012,28.6085,28.4777,28.4777,203500.0
2010-05-20 15:30:00,39.2,39.3,39.18,39.3,126400.0,28.4777,28.5504,28.4632,28.5504,126400.0
2010-05-20 15:35:00,39.3,39.31,39.1,39.13,125600.0,28.5504,28.5576,28.4051,28.4269,125600.0
2010-05-20 15:40:00,39.13,39.16,38.97,38.97,179700.0,28.4269,28.4487,28.3106,28.3106,179700.0
2010-05-20 15:45:00,38.97,39.0,38.74,38.91,218900.0,28.3106,28.3324,28.1435,28.267,218900.0
2010-05-20 15:50:00,38.92,38.93,38.74,38.76,114400.0,28.2743,28.2816,28.1435,28.1581,114400.0
2010-05-20 15:55:00,38.76,38.76,38.44,38.45,229000.0,28.1581,28.1581,27.9256,27.9329,229000.0
2010-05-21 09:30:00,37.83,37.84,37.39,37.64,391900.0,27.4825,27.4897,27.1628,27.3444,391900.0
2010-05-21 09:35:00,37.66,38.58,37.64,38.58,63300.0,27.359,28.0273,27.3444,28.0273,63300.0
2010-05-21 09:40:00,38.55,38.59,38.15,38.2,72900.0,28.0055,28.0346,27.7149,27.7513,72900.0
2010-05-21 09:45:00,38.19,38.65,38.19,38.6,41800.0,27.744,28.0782,27.744,28.0418,41800.0
2010-05-21 09:50:00,38.61,38.99,38.61,38.85,80300.0,28.0491,28.3252,28.0491,28.2235,80300.0
2010-05-21 09:55:00,38.81,39.18,38.81,39.02,50900.0,28.1944,28.4632,28.1944,28.347,50900.0
2010-05-21 10:00:00,39.03,39.17,38.9,39.05,34200.0,28.3542,28.4559,28.2598,28.3688,34200.0
2010-05-21 10:05:00,39.06,39.36,39.06,39.18,43700.0,28.376,28.594,28.376,28.4632,43700.0
2010-05-21 10:10:00,39.16,39.23,39.05,39.15,112700.0,28.4487,28.4995,28.3688,28.4414,112700.0
2010-05-21 10:15:00,39.15,39.26,39.06,39.12,58100.0,28.4414,28.5213,28.376,28.4196,58100.0
2010-05-21 10:20:00,39.14,39.26,38.93,38.95,54500.0,28.4341,28.5213,28.2816,28.2961,54500.0
2010-05-21 10:25:00,38.94,39.08,38.69,38.71,68800.0,28.2888,28.3905,28.1072,28.1218,68800.0
2010-05-21 10:30:00,38.73,38.87,38.64,38.86,69200.0,28.1363,28.238,28.0709,28.2307,69200.0
2010-05-21 10:35:00,38.86,38.97,38.82,38.94,56100.0,28.2307,28.3106,28.2017,28.2888,56100.0
2010-05-21 10:40:00,38.96,39.05,38.88,38.92,56000.0,28.3034,28.3688,28.2453,28.2743,56000.0
2010-05-21 10:45:00,38.92,38.99,38.84,38.87,46200.0,28.2743,28.3252,28.2162,28.238,46200.0
2010-05-21 10:50:00,38.88,38.99,38.75,38.99,57500.0,28.2453,28.3252,28.1508,28.3252,57500.0
2010-05-21 10:55:00,38.99,39.05,38.96,38.99,63100.0,28.3252,28.3688,28.3034,28.3252,63100.0
2010-05-21 11:00:00,39.0,39.22,38.97,39.22,43700.0,28.3324,28.4923,28.3106,28.4923,43700.0
2010-05-21 11:05:00,39.24,39.4,39.23,39.36,52600.0,28.5068,28.623,28.4995,28.594,52600.0
2010-05-21 11:10:00,39.37,39.42,39.28,39.39,41600.0,28.6012,28.6376,28.5358,28.6158,41600.0
2010-05-21 11:15:00,39.41,39.58,39.37,39.52,61600.0,28.6303,28.7538,28.6012,28.7102,61600.0
2010-05-21 11:20:00,39.53,39.77,39.53,39.75,39900.0,28.7175,28.8918,28.7175,28.8773,39900.0
2010-05-21 11:25:00,39.75,39.75,39.54,39.66,36100.0,28.8773,28.8773,28.7247,28.8119,36100.0
2010-05-21 11:30:00,39.65,39.7,39.58,39.61,68000.0,28.8046,28.841,28.7538,28.7756,68000.0
2010-05-21 11:35:00,39.61,39.93,39.61,39.93,33400.0,28.7756,29.0081,28.7756,29.0081,33400.0
2010-05-21 11:40:00,39.95,40.03,39.88,40.02,54500.0,29.0226,29.0807,28.9717,29.0734,54500.0
2010-05-21 11:45:00,40.03,40.12,39.93,39.98,38300.0,29.0807,29.1461,29.0081,29.0444,38300.0
2010-05-21 11:50:00,39.97,40.15,39.96,40.06,46600.0,29.0371,29.1679,29.0298,29.1025,46600.0
2010-05-21 11:55:00,40.05,40.08,39.95,39.97,23300.0,29.0952,29.117,29.0226,29.0371,23300.0
2010-05-21 12:00:00,39.97,39.98,39.81,39.83,63800.0,29.0371,29.0444,28.9209,28.9354,63800.0
2010-05-21 12:05:00,39.83,39.87,39.75,39.82,45600.0,28.9354,28.9645,28.8773,28.9281,45600.0
2010-05-21 12:10:00,39.82,39.88,39.74,39.79,38500.0,28.9281,28.9717,28.87,28.9063,38500.0
2010-05-21 12:15:00,39.78,39.9,39.78,39.85,26000.0,28.8991,28.9863,28.8991,28.9499,26000.0
2010-05-21 12:20:00,39.85,39.96,39.81,39.91,38500.0,28.9499,29.0298,28.9209,28.9935,38500.0
2010-05-21 12:25:00,39.92,39.99,39.88,39.96,42700.0,29.0008,29.0516,28.9717,29.0298,42700.0
2010-05-21 12:30:00,39.95,39.99,39.76,39.78,49200.0,29.0226,29.0516,28.8846,28.8991,49200.0
2010-05-21 12:35:00,39.78,39.96,39.78,39.92,26400.0,28.8991,29.0298,28.8991,29.0008,26400.0
2010-05-21 12:40:00,39.9,39.99,39.9,39.93,24300.0,28.9863,29.0516,28.9863,29.0081,24300.0
2010-05-21 12:45:00,39.92,39.92,39.71,39.71,24400.0,29.0008,29.0008,28.8482,28.8482,24400.0
2010-05-21 12:50:00,39.7,39.93,39.69,39.92,26500.0,28.841,29.0081,28.8337,29.0008,26500.0
2010-05-21 12:55:00,39.91,39.91,39.74,39.75,27600.0,28.9935,28.9935,28.87,28.8773,27600.0
2010-05-21 13:00:00,39.76,39.81,39.6,39.61,35100.0,28.8846,28.9209,28.7683,28.7756,35100.0
2010-05-21 13:05:00,39.61,39.76,39.58,39.76,25100.0,28.7756,28.8846,28.7538,28.8846,25100.0
2010-05-21 13:10:00,39.77,39.93,39.76,39.89,40100.0,28.8918,29.0081,28.8846,28.979,40100.0
2010-05-21 13:15:00,39.89,39.96,39.8,39.82,41800.0,28.979,29.0298,28.9136,28.9281,41800.0
2010-05-21 13:20:00,39.83,39.83,39.63,39.67,28000.0,28.9354,28.9354,28.7901,28.8192,28000.0
2010-05-21 13:25:00,39.67,39.72,39.61,39.67,30800.0,28.8192,28.8555,28.7756,28.8192,30800.0
2010-05-21 13:30:00,39.7,39.83,39.69,39.81,41000.0,28.841,28.9354,28.8337,28.9209,41000.0
2010-05-21 13:35:00,39.83,39.88,39.77,39.8,40900.0,28.9354,28.9717,28.8918,28.9136,40900.0
2010-05-21 13:40:00,39.8,39.9,39.8,39.83,28800.0,28.9136,28.9863,28.9136,28.9354,28800.0
2010-05-21 13:45:00,39.84,39.94,39.83,39.91,41100.0,28.9427,29.0153,28.9354,28.9935,41100.0
2010-05-21 13:50:00,39.91,40.01,39.9,39.99,38900.0,28.9935,29.0662,28.9863,29.0516,38900.0
2010-05-21 13:55:00,40.0,40.03,39.93,40.01,37300.0,29.0589,29.0807,29.0081,29.0662,37300.0
2010-05-21 14:00:00,40.01,40.08,39.92,39.96,40800.0,29.0662,29.117,29.0008,29.0298,40800.0
2010-05-21 14:05:00,39.96,39.97,39.75,39.85,29000.0,29.0298,29.0371,28.8773,28.9499,29000.0
2010-05-21 14:10:00,39.85,39.9,39.77,39.77,37900.0,28.9499,28.9863,28.8918,28.8918,37900.0
2010-05-21 14:15:00,39.76,39.77,39.65,39.71,58100.0,28.8846,28.8918,28.8046,28.8482,58100.0
2010-05-21 14:20:00,39.7,39.73,39.63,39.68,50500.0,28.841,28.8628,28.7901,28.8264,50500.0
2010-05-21 14:25:00,39.68,39.82,39.65,39.77,43700.0,28.8264,28.9281,28.8046,28.8918,43700.0
2010-05-21 14:30:00,39.77,39.91,39.77,39.9,34400.0,28.8918,28.9935,28.8918,28.9863,34400.0
2010-05-21 14:35:00,39.91,39.93,39.74,39.75,59400.0,28.9935,29.0081,28.87,28.8773,59400.0
2010-05-21 14:40:00,39.76,39.84,39.67,39.68,46100.0,28.8846,28.9427,28.8192,28.8264,46100.0
2010-05-21 14:45:00,39.68,39.69,39.44,39.65,71600.0,28.8264,28.8337,28.6521,28.8046,71600.0
2010-05-21 14:50:00,39.65,39.65,39.51,39.54,54400.0,28.8046,28.8046,28.7029,28.7247,54400.0
2010-05-21 14:55:00,39.54,39.67,39.47,39.64,55400.0,28.7247,28.8192,28.6739,28.7974,55400.0
2010-05-21 15:00:00,39.64,39.78,39.61,39.76,41000.0,28.7974,28.8991,28.7756,28.8846,41000.0
2010-05-21 15:05:00,39.77,39.82,39.65,39.72,64100.0,28.8918,28.9281,28.8046,28.8555,64100.0
2010-05-21 15:10:00,39.7,39.76,39.6,39.62,80800.0,28.841,28.8846,28.7683,28.7828,80800.0
2010-05-21 15:15:00,39.6,39.6,39.39,39.44,92000.0,28.7683,28.7683,28.6158,28.6521,92000.0
2010-05-21 15:20:00,39.44,39.74,39.42,39.67,65300.0,28.6521,28.87,28.6376,28.8192,65300.0
2010-05-21 15:25:00,39.66,39.78,39.61,39.74,80300.0,28.8119,28.8991,28.7756,28.87,80300.0
2010-05-21 15:30:00,39.75,39.78,39.54,39.63,116900.0,28.8773,28.8991,28.7247,28.7901,116900.0
2010-05-21 15:35:00,39.62,39.68,39.5,39.54,97800.0,28.7828,28.8264,28.6957,28.7247,97800.0
2010-05-21 15:40:00,39.56,39.97,39.53,39.93,147500.0,28.7393,29.0371,28.7175,29.0081,147500.0
2010-05-21 15:45:00,39.94,40.1,39.87,39.94,212800.0,29.0153,29.1316,28.9645,29.0153,212800.0
2010-05-21 15:50:00,39.95,40.19,39.89,40.17,185100.0,29.0226,29.1969,28.979,29.1824,185100.0
2010-05-21 15:55:00,40.17,40.47,40.16,40.42,336100.0,29.1824,29.4003,29.1751,29.364,336100.0
2010-05-24 09:30:00,40.46,40.46,39.73,40.07,111700.0,29.3931,29.3931,28.8628,29.1098,111700.0
2010-05-24 09:35:00,40.07,40.15,39.92,39.99,44100.0,29.1098,29.1679,29.0008,29.0516,44100.0
2010-05-24 09:40:00,40.01,40.04,39.68,39.7,38100.0,29.0662,29.088,28.8264,28.841,38100.0
2010-05-24 09:45:00,39.67,39.8,39.59,39.77,54900.0,28.8192,28.9136,28.7611,28.8918,54900.0
2010-05-24 09:50:00,39.78,39.87,39.69,39.73,44800.0,28.8991,28.9645,28.8337,28.8628,44800.0
2010-05-24 09:55:00,39.73,39.73,39.53,39.6,44700.0,28.8628,28.8628,28.7175,28.7683,44700.0
2010-05-24 10:00:00,39.6,39.79,39.56,39.63,85400.0,28.7683,28.9063,28.7393,28.7901,85400.0
2010-05-24 10:05:00,39.63,39.8,39.63,39.74,47900.0,28.7901,28.9136,28.7901,28.87,47900.0
2010-05-24 10:10:00,39.72,39.84,39.66,39.83,45100.0,28.8555,28.9427,28.8119,28.9354,45100.0
2010-05-24 10:15:00,39.84,39.88,39.72,39.82,32900.0,28.9427,28.9717,28.8555,28.9281,32900.0
2010-05-24 10:20:00,39.83,39.87,39.69,39.73,46800.0,28.9354,28.9645,28.8337,28.8628,46800.0
2010-05-24 10:25:00,39.74,39.86,39.71,39.85,24300.0,28.87,28.9572,28.8482,28.9499,24300.0
2010-05-24 10:30:00,39.85,40.03,39.85,39.99,26100.0,28.9499,29.0807,28.9499,29.0516,26100.0
2010-05-24 10:35:00,40.0,40.14,39.99,40.1,22700.0,29.0589,29.1606,29.0516,29.1316,22700.0
2010-05-24 10:40:00,40.13,40.27,40.13,40.21,30700.0,29.1533,29.2551,29.1533,29.2115,30700.0
2010-05-24 10:45:00,40.21,40.22,40.1,40.12,19900.0,29.2115,29.2187,29.1316,29.1461,19900.0
2010-05-24 10:50:00,40.12,40.15,40.01,40.02,30200.0,29.1461,29.1679,29.0662,29.0734,30200.0
2010-05-24 10:55:00,40.03,40.15,40.03,40.1,27600.0,29.0807,29.1679,29.0807,29.1316,27600.0
2010-05-24 11:00:00,40.09,40.09,40.01,40.05,33900.0,29.1243,29.1243,29.0662,29.0952,33900.0
2010-05-24 11:05:00,40.05,40.17,40.04,40.13,22700.0,29.0952,29.1824,29.088,29.1533,22700.0
2010-05-24 11:10:00,40.14,40.17,39.94,39.94,39700.0,29.1606,29.1824,29.0153,29.0153,39700.0
2010-05-24 11:15:00,39.93,39.96,39.83,39.93,25500.0,29.0081,29.0298,28.9354,29.0081,25500.0
2010-05-24 11:20:00,39.92,39.94,39.86,39.89,13700.0,29.0008,29.0153,28.9572,28.979,13700.0
2010-05-24 11:25:00,39.88,39.88,39.77,39.82,24300.0,28.9717,28.9717,28.8918,28.9281,24300.0
2010-05-24 11:30:00,39.83,39.87,39.79,39.84,18900.0,28.9354,28.9645,28.9063,28.9427,18900.0
2010-05-24 11:35:00,39.85,40.01,39.85,39.97,17400.0,28.9499,29.0662,28.9499,29.0371,17400.0
2010-05-24 11:40:00,39.96,40.11,39.96,40.08,26600.0,29.0298,29.1388,29.0298,29.117,26600.0
2010-05-24 11:45:00,40.09,40.18,40.07,40.17,20400.0,29.1243,29.1897,29.1098,29.1824,20400.0
2010-05-24 11:50:00,40.15,40.15,40.01,40.03,20900.0,29.1679,29.1679,29.0662,29.0807,20900.0
2010-05-24 11:55:00,40.03,40.09,39.95,40.06,23000.0,29.0807,29.1243,29.0226,29.1025,23000.0
2010-05-24 12:00:00,40.05,40.08,39.99,40.06,20400.0,29.0952,29.117,29.0516,29.1025,20400.0
2010-05-24 12:05:00,40.06,40.2,40.06,40.1,22100.0,29.1025,29.2042,29.1025,29.1316,22100.0
2010-05-24 12:10:00,40.11,40.12,40.03,40.05,18900.0,29.1388,29.1461,29.0807,29.0952,18900.0
2010-05-24 12:15:00,40.05,40.13,39.96,40.01,20500.0,29.0952,29.1533,29.0298,29.0662,20500.0
2010-05-24 12:20:00,40.0,40.01,39.91,39.95,25900.0,29.0589,29.0662,28.9935,29.0226,25900.0
2010-05-24 12:25:00,39.94,39.98,39.94,39.98,26100.0,29.0153,29.0444,29.0153,29.0444,26100.0
2010-05-24 12:30:00,39.98,40.04,39.93,39.93,23400.0,29.0444,29.088,29.0081,29.0081,23400.0
2010-05-24 12:35:00,39.93,39.93,39.88,39.89,16900.0,29.0081,29.0081,28.9717,28.979,16900.0
2010-05-24 12:40:00,39.9,39.97,39.87,39.92,19400.0,28.9863,29.0371,28.9645,29.0008,19400.0
2010-05-24 12:45:00,39.93,40.0,39.9,39.99,20100.0,29.0081,29.0589,28.9863,29.0516,20100.0
2010-05-24 12:50:00,40.0,40.09,39.97,40.04,17100.0,29.0589,29.1243,29.0371,29.088,17100.0
2010-05-24 12:55:00,40.05,40.11,40.02,40.1,11900.0,29.0952,29.1388,29.0734,29.1316,11900.0
2010-05-24 13:00:00,40.11,40.19,40.11,40.14,68900.0,29.1388,29.1969,29.1388,29.1606,68900.0
2010-05-24 13:05:00,40.14,40.15,39.98,39.99,58900.0,29.1606,29.1679,29.0444,29.0516,58900.0
2010-05-24 13:10:00,39.98,40.01,39.94,39.94,29900.0,29.0444,29.0662,29.0153,29.0153,29900.0
2010-05-24 13:15:00,39.94,39.94,39.83,39.87,25300.0,29.0153,29.0153,28.9354,28.9645,25300.0
2010-05-24 13:20:00,39.85,39.89,39.8,39.87,29900.0,28.9499,28.979,28.9136,28.9645,29900.0
2010-05-24 13:25:00,39.86,39.99,39.8,39.83,43200.0,28.9572,29.0516,28.9136,28.9354,43200.0
2010-05-24 13:30:00,39.83,39.88,39.73,39.75,19100.0,28.9354,28.9717,28.8628,28.8773,19100.0
2010-05-24 13:35:00,39.75,39.75,39.62,39.62,58700.0,28.8773,28.8773,28.7828,28.7828,58700.0
2010-05-24 13:40:00,39.62,39.66,39.6,39.6,21700.0,28.7828,28.8119,28.7683,28.7683,21700.0
2010-05-24 13:45:00,39.59,39.62,39.47,39.51,62400.0,28.7611,28.7828,28.6739,28.7029,62400.0
2010-05-24 13:50:00,39.51,39.54,39.38,39.41,36000.0,28.7029,28.7247,28.6085,28.6303,36000.0
2010-05-24 13:55:00,39.41,39.47,39.37,39.46,31100.0,28.6303,28.6739,28.6012,28.6666,31100.0
2010-05-24 14:00:00,39.45,39.54,39.44,39.47,22600.0,28.6593,28.7247,28.6521,28.6739,22600.0
2010-05-24 14:05:00,39.47,39.51,39.44,39.51,11300.0,28.6739,28.7029,28.6521,28.7029,11300.0
2010-05-24 14:10:00,39.51,39.61,39.5,39.58,15800.0,28.7029,28.7756,28.6957,28.7538,15800.0
2010-05-24 14:15:00,39.58,39.59,39.52,39.54,11500.0,28.7538,28.7611,28.7102,28.7247,11500.0
2010-05-24 14:20:00,39.55,39.55,39.44,39.45,35800.0,28.732,28.732,28.6521,28.6593,35800.0
2010-05-24 14:25:00,39.46,39.47,39.34,39.39,25900.0,28.6666,28.6739,28.5794,28.6158,25900.0
2010-05-24 14:30:00,39.4,39.46,39.31,39.46,30700.0,28.623,28.6666,28.5576,28.6666,30700.0
2010-05-24 14:35:00,39.47,39.49,39.38,39.39,39700.0,28.6739,28.6884,28.6085,28.6158,39700.0
2010-05-24 14:40:00,39.43,39.45,39.4,39.42,17800.0,28.6448,28.6593,28.623,28.6376,17800.0
2010-05-24 14:45:00,39.41,39.42,39.36,39.39,51700.0,28.6303,28.6376,28.594,28.6158,51700.0
2010-05-24 14:50:00,39.39,39.44,39.34,39.44,30800.0,28.6158,28.6521,28.5794,28.6521,30800.0
2010-05-24 14:55:00,39.45,39.45,39.33,39.35,22300.0,28.6593,28.6593,28.5722,28.5867,22300.0
2010-05-24 15:00:00,39.35,39.39,39.26,39.27,54500.0,28.5867,28.6158,28.5213,28.5286,54500.0
2010-05-24 15:05:00,39.27,39.28,39.16,39.18,63700.0,28.5286,28.5358,28.4487,28.4632,63700.0
2010-05-24 15:10:00,39.16,39.26,39.13,39.25,73200.0,28.4487,28.5213,28.4269,28.5141,73200.0
2010-05-24 15:15:00,39.25,39.31,39.24,39.28,44800.0,28.5141,28.5576,28.5068,28.5358,44800.0
2010-05-24 15:20:00,39.26,39.36,39.26,39.32,54600.0,28.5213,28.594,28.5213,28.5649,54600.0
2010-05-24 15:25:00,39.33,39.37,39.28,39.3,65800.0,28.5722,28.6012,28.5358,28.5504,65800.0
2010-05-24 15:30:00,39.28,39.44,39.24,39.39,100700.0,28.5358,28.6521,28.5068,28.6158,100700.0
2010-05-24 15:35:00,39.4,39.45,39.36,39.43,106400.0,28.623,28.6593,28.594,28.6448,106400.0
2010-05-24 15:40:00,39.43,39.46,39.38,39.38,85200.0,28.6448,28.6666,28.6085,28.6085,85200.0
2010-05-24 15:45:00,39.38,39.41,39.16,39.18,116200.0,28.6085,28.6303,28.4487,28.4632,116200.0
2010-05-24 15:50:00,39.19,39.19,39.03,39.03,118500.0,28.4705,28.4705,28.3542,28.3542,118500.0
2010-05-24 15:55:00,39.03,39.03,38.92,38.96,160700.0,28.3542,28.3542,28.2743,28.3034,160700.0
2010-05-25 09:30:00,37.83,38.14,37.7,38.07,15700.0,27.4825,27.7077,27.388,27.6568,15700.0
2010-05-25 09:35:00,37.96,38.03,37.56,37.58,161000.0,27.5769,27.6278,27.2863,27.3008,161000.0
2010-05-25 09:40:00,37.57,37.58,37.3,37.43,156900.0,27.2936,27.3008,27.0974,27.1919,156900.0
2010-05-25 09:45:00,37.43,37.7,37.29,37.65,131700.0,27.1919,27.388,27.0902,27.3517,131700.0
2010-05-25 09:50:00,37.65,37.74,37.37,37.4,109600.0,27.3517,27.4171,27.1483,27.1701,109600.0
2010-05-25 09:55:00,37.38,37.49,37.32,37.34,103600.0,27.1555,27.2355,27.112,27.1265,103600.0
2010-05-25 10:00:00,37.34,37.48,37.26,37.45,181900.0,27.1265,27.2282,27.0684,27.2064,181900.0
2010-05-25 10:05:00,37.45,37.49,37.28,37.35,80200.0,27.2064,27.2355,27.0829,27.1338,80200.0
2010-05-25 10:10:00,37.32,37.41,37.26,37.4,86800.0,27.112,27.1773,27.0684,27.1701,86800.0
2010-05-25 10:15:00,37.4,37.47,37.3,37.37,157000.0,27.1701,27.2209,27.0974,27.1483,157000.0
2010-05-25 10:20:00,37.38,37.42,37.26,37.33,86800.0,27.1555,27.1846,27.0684,27.1192,86800.0
2010-05-25 10:25:00,37.34,37.36,36.94,37.0,155400.0,27.1265,27.141,26.8359,26.8795,155400.0
2010-05-25 10:30:00,37.0,37.14,36.88,37.08,149200.0,26.8795,26.9812,26.7923,26.9376,149200.0
2010-05-25 10:35:00,37.09,37.29,37.07,37.18,77200.0,26.9449,27.0902,26.9303,27.0103,77200.0
2010-05-25 10:40:00,37.18,37.33,37.17,37.23,108500.0,27.0103,27.1192,27.003,27.0466,108500.0
2010-05-25 10:45:00,37.22,37.32,37.16,37.21,204000.0,27.0393,27.112,26.9957,27.032,204000.0
2010-05-25 10:50:00,37.22,37.26,37.08,37.1,123500.0,27.0393,27.0684,26.9376,26.9521,123500.0
2010-05-25 10:55:00,37.1,37.18,36.97,37.04,269100.0,26.9521,27.0103,26.8577,26.9085,269100.0
2010-05-25 11:00:00,37.04,37.18,37.04,37.12,85800.0,26.9085,27.0103,26.9085,26.9667,85800.0
2010-05-25 11:05:00,37.14,37.32,37.09,37.09,143600.0,26.9812,27.112,26.9449,26.9449,143600.0
2010-05-25 11:10:00,37.09,37.3,37.09,37.29,71400.0,26.9449,27.0974,26.9449,27.0902,71400.0
2010-05-25 11:15:00,37.3,37.35,36.96,36.97,124900.0,27.0974,27.1338,26.8504,26.8577,124900.0
2010-05-25 11:20:00,36.96,37.0,36.85,36.91,128600.0,26.8504,26.8795,26.7705,26.8141,128600.0
2010-05-25 11:25:00,36.89,37.16,36.89,37.13,67800.0,26.7996,26.9957,26.7996,26.9739,67800.0
2010-05-25 11:30:00,37.14,37.16,36.95,36.97,70400.0,26.9812,26.9957,26.8432,26.8577,70400.0
2010-05-25 11:35:00,36.97,36.98,36.86,36.9,89900.0,26.8577,26.865,26.7778,26.8068,89900.0
2010-05-25 11:40:00,36.91,37.01,36.88,36.9,68900.0,26.8141,26.8868,26.7923,26.8068,68900.0
2010-05-25 11:45:00,36.9,36.94,36.82,36.86,78800.0,26.8068,26.8359,26.7487,26.7778,78800.0
2010-05-25 11:50:00,36.89,37.07,36.86,37.03,59100.0,26.7996,26.9303,26.7778,26.9013,59100.0
2010-05-25 11:55:00,37.05,37.21,37.03,37.2,95400.0,26.9158,27.032,26.9013,27.0248,95400.0
2010-05-25 12:00:00,37.2,37.3,37.18,37.28,104900.0,27.0248,27.0974,27.0103,27.0829,104900.0
2010-05-25 12:05:00,37.28,37.28,37.15,37.23,134600.0,27.0829,27.0829,26.9885,27.0466,134600.0
2010-05-25 12:10:00,37.23,37.38,37.2,37.3,102800.0,27.0466,27.1555,27.0248,27.0974,102800.0
2010-05-25 12:15:00,37.3,37.32,37.13,37.18,200000.0,27.0974,27.112,26.9739,27.0103,200000.0
2010-05-25 12:20:00,37.16,37.24,37.02,37.03,168700.0,26.9957,27.0538,26.894,26.9013,168700.0
2010-05-25 12:25:00,37.02,37.08,36.93,37.02,152300.0,26.894,26.9376,26.8286,26.894,152300.0
2010-05-25 12:30:00,37.01,37.08,36.88,36.88,82000.0,26.8868,26.9376,26.7923,26.7923,82000.0
2010-05-25 12:35:00,36.88,37.1,36.88,37.1,70200.0,26.7923,26.9521,26.7923,26.9521,70200.0
2010-05-25 12:40:00,37.1,37.11,37.01,37.02,36400.0,26.9521,26.9594,26.8868,26.894,36400.0
2010-05-25 12:45:00,37.02,37.19,37.0,37.19,19500.0,26.894,27.0175,26.8795,27.0175,19500.0
2010-05-25 12:50:00,37.18,37.22,37.12,37.15,38200.0,27.0103,27.0393,26.9667,26.9885,38200.0
2010-05-25 12:55:00,37.18,37.25,37.16,37.2,36000.0,27.0103,27.0611,26.9957,27.0248,36000.0
2010-05-25 13:00:00,37.19,37.25,37.02,37.08,47400.0,27.0175,27.0611,26.894,26.9376,47400.0
2010-05-25 13:05:00,37.08,37.1,36.95,36.99,58000.0,26.9376,26.9521,26.8432,26.8722,58000.0
2010-05-25 13:10:00,36.97,36.98,36.88,36.94,54900.0,26.8577,26.865,26.7923,26.8359,54900.0
2010-05-25 13:15:00,36.95,36.96,36.84,36.93,46000.0,26.8432,26.8504,26.7633,26.8286,46000.0
2010-05-25 13:20:00,36.94,37.05,36.9,36.99,41500.0,26.8359,26.9158,26.8068,26.8722,41500.0
2010-05-25 13:25:00,36.99,37.11,36.99,37.08,39900.0,26.8722,26.9594,26.8722,26.9376,39900.0
2010-05-25 13:30:00,37.08,37.09,36.9,37.0,65500.0,26.9376,26.9449,26.8068,26.8795,65500.0
2010-05-25 13:35:00,37.01,37.03,36.9,36.94,50800.0,26.8868,26.9013,26.8068,26.8359,50800.0
2010-05-25 13:40:00,36.94,36.94,36.84,36.93,55400.0,26.8359,26.8359,26.7633,26.8286,55400.0
2010-05-25 13:45:00,36.93,37.02,36.92,36.98,45800.0,26.8286,26.894,26.8214,26.865,45800.0
2010-05-25 13:50:00,36.99,37.1,36.91,37.03,77100.0,26.8722,26.9521,26.8141,26.9013,77100.0
2010-05-25 13:55:00,37.03,37.09,36.97,37.03,49000.0,26.9013,26.9449,26.8577,26.9013,49000.0
2010-05-25 14:00:00,37.04,37.07,36.93,37.05,49900.0,26.9085,26.9303,26.8286,26.9158,49900.0
2010-05-25 14:05:00,37.08,37.21,37.06,37.08,50700.0,26.9376,27.032,26.9231,26.9376,50700.0
2010-05-25 14:10:00,37.09,37.24,37.08,37.24,57100.0,26.9449,27.0538,26.9376,27.0538,57100.0
2010-05-25 14:15:00,37.22,37.28,37.13,37.27,65900.0,27.0393,27.0829,26.9739,27.0756,65900.0
2010-05-25 14:20:00,37.28,37.32,37.16,37.22,113800.0,27.0829,27.112,26.9957,27.0393,113800.0
2010-05-25 14:25:00,37.2,37.27,37.09,37.09,208500.0,27.0248,27.0756,26.9449,26.9449,208500.0
2010-05-25 14:30:00,37.09,37.16,36.9,36.91,295700.0,26.9449,26.9957,26.8068,26.8141,295700.0
2010-05-25 14:35:00,36.91,37.19,36.88,37.08,103300.0,26.8141,27.0175,26.7923,26.9376,103300.0
2010-05-25 14:40:00,37.08,37.41,37.08,37.33,74300.0,26.9376,27.1773,26.9376,27.1192,74300.0
2010-05-25 14:45:00,37.33,37.74,37.33,37.73,150600.0,27.1192,27.4171,27.1192,27.4098,150600.0
2010-05-25 14:50:00,37.75,37.8,37.47,37.57,303600.0,27.4243,27.4607,27.2209,27.2936,303600.0
2010-05-25 14:55:00,37.57,37.6,37.43,37.55,98700.0,27.2936,27.3154,27.1919,27.279,98700.0
2010-05-25 15:00:00,37.55,37.76,37.53,37.62,81000.0,27.279,27.4316,27.2645,27.3299,81000.0
2010-05-25 15:05:00,37.65,37.91,37.62,37.89,162100.0,27.3517,27.5406,27.3299,27.526,162100.0
2010-05-25 15:10:00,37.89,37.91,37.72,37.76,99200.0,27.526,27.5406,27.4025,27.4316,99200.0
2010-05-25 15:15:00,37.77,37.86,37.74,37.83,121500.0,27.4389,27.5043,27.4171,27.4825,121500.0
2010-05-25 15:20:00,37.84,38.16,37.83,38.14,104100.0,27.4897,27.7222,27.4825,27.7077,104100.0
2010-05-25 15:25:00,38.14,38.23,38.1,38.19,94200.0,27.7077,27.773,27.6786,27.744,94200.0
2010-05-25 15:30:00,38.18,38.31,38.17,38.27,135200.0,27.7367,27.8312,27.7295,27.8021,135200.0
2010-05-25 15:35:00,38.28,38.37,38.26,38.27,182100.0,27.8094,27.8748,27.7948,27.8021,182100.0
2010-05-25 15:40:00,38.27,38.46,38.27,38.39,152900.0,27.8021,27.9401,27.8021,27.8893,152900.0
2010-05-25 15:45:00,38.39,38.47,38.26,38.46,185000.0,27.8893,27.9474,27.7948,27.9401,185000.0
2010-05-25 15:50:00,38.46,38.48,38.28,38.42,166200.0,27.9401,27.9547,27.8094,27.9111,166200.0
2010-05-25 15:55:00,38.41,38.53,38.38,38.47,238500.0,27.9038,27.991,27.882,27.9474,238500.0
2010-05-26 09:30:00,39.08,39.09,38.67,38.91,122600.0,28.3905,28.3978,28.0927,28.267,122600.0
2010-05-26 09:35:00,38.91,39.16,38.87,39.16,86300.0,28.267,28.4487,28.238,28.4487,86300.0
2010-05-26 09:40:00,39.15,39.15,38.98,39.05,27900.0,28.4414,28.4414,28.3179,28.3688,27900.0
2010-05-26 09:45:00,39.07,39.13,38.98,39.13,27900.0,28.3833,28.4269,28.3179,28.4269,27900.0
2010-05-26 09:50:00,39.13,39.13,39.04,39.08,40200.0,28.4269,28.4269,28.3615,28.3905,40200.0
2010-05-26 09:55:00,39.09,39.34,39.07,39.27,40300.0,28.3978,28.5794,28.3833,28.5286,40300.0
2010-05-26 10:00:00,39.29,39.46,39.27,39.39,42900.0,28.5431,28.6666,28.5286,28.6158,42900.0
2010-05-26 10:05:00,39.37,39.4,39.29,39.31,41200.0,28.6012,28.623,28.5431,28.5576,41200.0
2010-05-26 10:10:00,39.3,39.32,39.2,39.29,27400.0,28.5504,28.5649,28.4777,28.5431,27400.0
2010-05-26 10:15:00,39.28,39.41,39.27,39.38,27200.0,28.5358,28.6303,28.5286,28.6085,27200.0
2010-05-26 10:20:00,39.37,39.37,39.23,39.28,29500.0,28.6012,28.6012,28.4995,28.5358,29500.0
2010-05-26 10:25:00,39.26,39.28,39.19,39.26,41200.0,28.5213,28.5358,28.4705,28.5213,41200.0
2010-05-26 10:30:00,39.26,39.34,39.22,39.34,36300.0,28.5213,28.5794,28.4923,28.5794,36300.0
2010-05-26 10:35:00,39.35,39.5,39.35,39.49,57200.0,28.5867,28.6957,28.5867,28.6884,57200.0
2010-05-26 10:40:00,39.49,39.53,39.42,39.44,50900.0,28.6884,28.7175,28.6376,28.6521,50900.0
2010-05-26 10:45:00,39.44,39.54,39.44,39.45,56700.0,28.6521,28.7247,28.6521,28.6593,56700.0
2010-05-26 10:50:00,39.45,39.51,39.27,39.31,60000.0,28.6593,28.7029,28.5286,28.5576,60000.0
2010-05-26 10:55:00,39.31,39.32,39.27,39.3,42700.0,28.5576,28.5649,28.5286,28.5504,42700.0
2010-05-26 11:00:00,39.3,39.37,39.28,39.32,53900.0,28.5504,28.6012,28.5358,28.5649,53900.0
2010-05-26 11:05:00,39.33,39.4,39.29,39.39,58000.0,28.5722,28.623,28.5431,28.6158,58000.0
2010-05-26 11:10:00,39.39,39.53,39.39,39.52,47000.0,28.6158,28.7175,28.6158,28.7102,47000.0
2010-05-26 11:15:00,39.52,39.6,39.5,39.59,40900.0,28.7102,28.7683,28.6957,28.7611,40900.0
2010-05-26 11:20:00,39.6,39.61,39.46,39.49,62100.0,28.7683,28.7756,28.6666,28.6884,62100.0
2010-05-26 11:25:00,39.49,39.52,39.28,39.29,43000.0,28.6884,28.7102,28.5358,28.5431,43000.0
2010-05-26 11:30:00,39.29,39.36,39.25,39.34,40200.0,28.5431,28.594,28.5141,28.5794,40200.0
2010-05-26 11:35:00,39.34,39.45,39.32,39.42,43900.0,28.5794,28.6593,28.5649,28.6376,43900.0
2010-05-26 11:40:00,39.42,39.46,39.33,39.33,53000.0,28.6376,28.6666,28.5722,28.5722,53000.0
2010-05-26 11:45:00,39.34,39.39,39.19,39.27,52500.0,28.5794,28.6158,28.4705,28.5286,52500.0
2010-05-26 11:50:00,39.29,39.34,39.17,39.33,39200.0,28.5431,28.5794,28.4559,28.5722,39200.0
2010-05-26 11:55:00,39.33,39.42,39.33,39.4,38600.0,28.5722,28.6376,28.5722,28.623,38600.0
2010-05-26 12:00:00,39.4,39.52,39.4,39.51,36700.0,28.623,28.7102,28.623,28.7029,36700.0
2010-05-26 12:05:00,39.55,39.64,39.54,39.64,27200.0,28.732,28.7974,28.7247,28.7974,27200.0
2010-05-26 12:10:00,39.64,39.68,39.62,39.63,31600.0,28.7974,28.8264,28.7828,28.7901,31600.0
2010-05-26 12:15:00,39.63,39.71,39.63,39.71,29800.0,28.7901,28.8482,28.7901,28.8482,29800.0
2010-05-26 12:20:00,39.71,39.77,39.7,39.71,39000.0,28.8482,28.8918,28.841,28.8482,39000.0
2010-05-26 12:25:00,39.7,39.72,39.58,39.59,29400.0,28.841,28.8555,28.7538,28.7611,29400.0
2010-05-26 12:30:00,39.58,39.62,39.51,39.56,22400.0,28.7538,28.7828,28.7029,28.7393,22400.0
2010-05-26 12:35:00,39.56,39.59,39.52,39.55,15000.0,28.7393,28.7611,28.7102,28.732,15000.0
2010-05-26 12:40:00,39.54,39.54,39.36,39.4,35200.0,28.7247,28.7247,28.594,28.623,35200.0
2010-05-26 12:45:00,39.4,39.51,39.38,39.38,18400.0,28.623,28.7029,28.6085,28.6085,18400.0
2010-05-26 12:50:00,39.39,39.55,39.35,39.52,21700.0,28.6158,28.732,28.5867,28.7102,21700.0
2010-05-26 12:55:00,39.54,39.54,39.45,39.49,13700.0,28.7247,28.7247,28.6593,28.6884,13700.0
2010-05-26 13:00:00,39.49,39.54,39.48,39.53,15700.0,28.6884,28.7247,28.6811,28.7175,15700.0
2010-05-26 13:05:00,39.54,39.61,39.51,39.61,16800.0,28.7247,28.7756,28.7029,28.7756,16800.0
2010-05-26 13:10:00,39.59,39.6,39.52,39.52,11200.0,28.7611,28.7683,28.7102,28.7102,11200.0
2010-05-26 13:15:00,39.53,39.57,39.47,39.47,21700.0,28.7175,28.7465,28.6739,28.6739,21700.0
2010-05-26 13:20:00,39.48,39.57,39.48,39.57,23500.0,28.6811,28.7465,28.6811,28.7465,23500.0
2010-05-26 13:25:00,39.58,39.58,39.49,39.54,34700.0,28.7538,28.7538,28.6884,28.7247,34700.0
2010-05-26 13:30:00,39.53,39.57,39.5,39.55,22700.0,28.7175,28.7465,28.6957,28.732,22700.0
2010-05-26 13:35:00,39.55,39.73,39.54,39.72,19700.0,28.732,28.8628,28.7247,28.8555,19700.0
2010-05-26 13:40:00,39.72,39.79,39.72,39.77,34100.0,28.8555,28.9063,28.8555,28.8918,34100.0
2010-05-26 13:45:00,39.78,39.78,39.73,39.77,25900.0,28.8991,28.8991,28.8628,28.8918,25900.0
2010-05-26 13:50:00,39.77,39.81,39.75,39.8,24600.0,28.8918,28.9209,28.8773,28.9136,24600.0
2010-05-26 13:55:00,39.79,39.83,39.71,39.73,45300.0,28.9063,28.9354,28.8482,28.8628,45300.0
2010-05-26 14:00:00,39.74,39.77,39.63,39.64,25300.0,28.87,28.8918,28.7901,28.7974,25300.0
2010-05-26 14:05:00,39.64,39.73,39.64,39.72,18200.0,28.7974,28.8628,28.7974,28.8555,18200.0
2010-05-26 14:10:00,39.73,39.73,39.58,39.6,25500.0,28.8628,28.8628,28.7538,28.7683,25500.0
2010-05-26 14:15:00,39.6,39.65,39.55,39.59,85200.0,28.7683,28.8046,28.732,28.7611,85200.0
2010-05-26 14:20:00,39.6,39.62,39.46,39.53,61700.0,28.7683,28.7828,28.6666,28.7175,61700.0
2010-05-26 14:25:00,39.55,39.59,39.45,39.54,27500.0,28.732,28.7611,28.6593,28.7247,27500.0
2010-05-26 14:30:00,39.54,39.57,39.31,39.41,53700.0,28.7247,28.7465,28.5576,28.6303,53700.0
2010-05-26 14:35:00,39.41,39.43,39.23,39.36,65300.0,28.6303,28.6448,28.4995,28.594,65300.0
2010-05-26 14:40:00,39.36,39.5,39.2,39.24,159100.0,28.594,28.6957,28.4777,28.5068,159100.0
2010-05-26 14:45:00,39.23,39.25,39.06,39.17,71900.0,28.4995,28.5141,28.376,28.4559,71900.0
2010-05-26 14:50:00,39.17,39.17,39.04,39.07,24700.0,28.4559,28.4559,28.3615,28.3833,24700.0
2010-05-26 14:55:00,39.07,39.21,39.07,39.17,23000.0,28.3833,28.485,28.3833,28.4559,23000.0
2010-05-26 15:00:00,39.21,39.35,39.19,39.21,26300.0,28.485,28.5867,28.4705,28.485,26300.0
2010-05-26 15:05:00,39.21,39.21,39.12,39.14,32100.0,28.485,28.485,28.4196,28.4341,32100.0
2010-05-26 15:10:00,39.13,39.29,39.13,39.29,24200.0,28.4269,28.5431,28.4269,28.5431,24200.0
2010-05-26 15:15:00,39.29,39.31,39.14,39.19,48300.0,28.5431,28.5576,28.4341,28.4705,48300.0
2010-05-26 15:20:00,39.2,39.26,39.04,39.05,65800.0,28.4777,28.5213,28.3615,28.3688,65800.0
2010-05-26 15:25:00,39.04,39.07,38.69,38.8,163200.0,28.3615,28.3833,28.1072,28.1871,163200.0
2010-05-26 15:30:00,38.8,38.89,38.71,38.75,163800.0,28.1871,28.2525,28.1218,28.1508,163800.0
2010-05-26 15:35:00,38.75,38.82,38.66,38.81,349600.0,28.1508,28.2017,28.0854,28.1944,349600.0
2010-05-26 15:40:00,38.83,39.06,38.82,39.04,87200.0,28.2089,28.376,28.2017,28.3615,87200.0
2010-05-26 15:45:00,39.04,39.04,38.79,38.81,142500.0,28.3615,28.3615,28.1799,28.1944,142500.0
2010-05-26 15:50:00,38.8,38.9,38.74,38.83,127400.0,28.1871,28.2598,28.1435,28.2089,127400.0
2010-05-26 15:55:00,38.82,38.85,38.67,38.69,202600.0,28.2017,28.2235,28.0927,28.1072,202600.0
2010-05-27 09:30:00,39.49,39.57,39.13,39.4,118800.0,28.6884,28.7465,28.4269,28.623,118800.0
2010-05-27 09:35:00,39.41,39.49,39.33,39.45,113600.0,28.6303,28.6884,28.5722,28.6593,113600.0
2010-05-27 09:40:00,39.46,39.87,39.46,39.82,107000.0,28.6666,28.9645,28.6666,28.9281,107000.0
2010-05-27 09:45:00,39.83,39.97,39.8,39.88,48000.0,28.9354,29.0371,28.9136,28.9717,48000.0
2010-05-27 09:50:00,39.86,39.92,39.77,39.83,96500.0,28.9572,29.0008,28.8918,28.9354,96500.0
2010-05-27 09:55:00,39.81,39.87,39.72,39.75,36100.0,28.9209,28.9645,28.8555,28.8773,36100.0
2010-05-27 10:00:00,39.74,39.75,39.57,39.65,39000.0,28.87,28.8773,28.7465,28.8046,39000.0
2010-05-27 10:05:00,39.66,39.78,39.65,39.76,33900.0,28.8119,28.8991,28.8046,28.8846,33900.0
2010-05-27 10:10:00,39.77,40.05,39.77,40.02,54300.0,28.8918,29.0952,28.8918,29.0734,54300.0
2010-05-27 10:15:00,40.01,40.08,39.95,40.02,40700.0,29.0662,29.117,29.0226,29.0734,40700.0
2010-05-27 10:20:00,40.01,40.04,39.9,40.02,41000.0,29.0662,29.088,28.9863,29.0734,41000.0
2010-05-27 10:25:00,40.02,40.22,40.02,40.22,20700.0,29.0734,29.2187,29.0734,29.2187,20700.0
2010-05-27 10:30:00,40.22,40.35,40.18,40.27,44500.0,29.2187,29.3132,29.1897,29.2551,44500.0
2010-05-27 10:35:00,40.27,40.29,40.09,40.13,34700.0,29.2551,29.2696,29.1243,29.1533,34700.0
2010-05-27 10:40:00,40.13,40.23,40.12,40.18,26000.0,29.1533,29.226,29.1461,29.1897,26000.0
2010-05-27 10:45:00,40.19,40.19,40.05,40.08,26600.0,29.1969,29.1969,29.0952,29.117,26600.0
2010-05-27 10:50:00,40.08,40.24,40.07,40.24,19000.0,29.117,29.2333,29.1098,29.2333,19000.0
2010-05-27 10:55:00,40.24,40.26,40.15,40.17,20500.0,29.2333,29.2478,29.1679,29.1824,20500.0
2010-05-27 11:00:00,40.14,40.26,40.14,40.25,20100.0,29.1606,29.2478,29.1606,29.2405,20100.0
2010-05-27 11:05:00,40.23,40.27,40.17,40.2,23200.0,29.226,29.2551,29.1824,29.2042,23200.0
2010-05-27 11:10:00,40.2,40.22,40.1,40.12,33100.0,29.2042,29.2187,29.1316,29.1461,33100.0
2010-05-27 11:15:00,40.13,40.21,40.07,40.13,30500.0,29.1533,29.2115,29.1098,29.1533,30500.0
2010-05-27 11:20:00,40.12,40.26,40.11,40.25,24500.0,29.1461,29.2478,29.1388,29.2405,24500.0
2010-05-27 11:25:00,40.23,40.35,40.2,40.33,36400.0,29.226,29.3132,29.2042,29.2986,36400.0
2010-05-27 11:30:00,40.33,40.37,40.24,40.3,28800.0,29.2986,29.3277,29.2333,29.2768,28800.0
2010-05-27 11:35:00,40.29,40.37,40.18,40.18,17900.0,29.2696,29.3277,29.1897,29.1897,17900.0
2010-05-27 11:40:00,40.17,40.27,40.15,40.24,28100.0,29.1824,29.2551,29.1679,29.2333,28100.0
2010-05-27 11:45:00,40.24,40.3,40.23,40.3,15000.0,29.2333,29.2768,29.226,29.2768,15000.0
2010-05-27 11:50:00,40.29,40.38,40.28,40.36,16800.0,29.2696,29.335,29.2623,29.3204,16800.0
2010-05-27 11:55:00,40.36,40.45,40.32,40.43,40400.0,29.3204,29.3858,29.2914,29.3713,40400.0
2010-05-27 12:00:00,40.44,40.44,40.29,40.38,24400.0,29.3786,29.3786,29.2696,29.335,24400.0
2010-05-27 12:05:00,40.41,40.41,40.35,40.39,19900.0,29.3568,29.3568,29.3132,29.3422,19900.0
2010-05-27 12:10:00,40.39,40.45,40.38,40.45,19800.0,29.3422,29.3858,29.335,29.3858,19800.0
2010-05-27 12:15:00,40.46,40.48,40.4,40.44,23600.0,29.3931,29.4076,29.3495,29.3786,23600.0
2010-05-27 12:20:00,40.42,40.43,40.34,40.35,21600.0,29.364,29.3713,29.3059,29.3132,21600.0
2010-05-27 12:25:00,40.34,40.44,40.32,40.37,23900.0,29.3059,29.3786,29.2914,29.3277,23900.0
2010-05-27 12:30:00,40.37,40.44,40.37,40.42,31400.0,29.3277,29.3786,29.3277,29.364,31400.0
2010-05-27 12:35:00,40.43,40.51,40.43,40.49,33600.0,29.3713,29.4294,29.3713,29.4149,33600.0
2010-05-27 12:40:00,40.5,40.51,40.42,40.43,41400.0,29.4221,29.4294,29.364,29.3713,41400.0
2010-05-27 12:45:00,40.43,40.49,40.4,40.46,21400.0,29.3713,29.4149,29.3495,29.3931,21400.0
2010-05-27 12:50:00,40.47,40.48,40.4,40.45,22000.0,29.4003,29.4076,29.3495,29.3858,22000.0
2010-05-27 12:55:00,40.45,40.49,40.41,40.41,43200.0,29.3858,29.4149,29.3568,29.3568,43200.0
2010-05-27 13:00:00,40.37,40.42,40.26,40.4,24500.0,29.3277,29.364,29.2478,29.3495,24500.0
2010-05-27 13:05:00,40.4,40.41,40.28,40.34,26500.0,29.3495,29.3568,29.2623,29.3059,26500.0
2010-05-27 13:10:00,40.34,40.41,40.32,40.4,19300.0,29.3059,29.3568,29.2914,29.3495,19300.0
2010-05-27 13:15:00,40.42,40.45,40.36,40.37,32600.0,29.364,29.3858,29.3204,29.3277,32600.0
2010-05-27 13:20:00,40.37,40.5,40.37,40.45,21600.0,29.3277,29.4221,29.3277,29.3858,21600.0
2010-05-27 13:25:00,40.45,40.52,40.44,40.44,16900.0,29.3858,29.4367,29.3786,29.3786,16900.0
2010-05-27 13:30:00,40.44,40.46,40.34,40.35,41200.0,29.3786,29.3931,29.3059,29.3132,41200.0
2010-05-27 13:35:00,40.35,40.47,40.35,40.4,48700.0,29.3132,29.4003,29.3132,29.3495,48700.0
2010-05-27 13:40:00,40.39,40.4,40.3,40.33,24800.0,29.3422,29.3495,29.2768,29.2986,24800.0
2010-05-27 13:45:00,40.32,40.36,40.27,40.36,17000.0,29.2914,29.3204,29.2551,29.3204,17000.0
2010-05-27 13:50:00,40.37,40.39,40.32,40.37,16100.0,29.3277,29.3422,29.2914,29.3277,16100.0
2010-05-27 13:55:00,40.36,40.41,40.33,40.35,25400.0,29.3204,29.3568,29.2986,29.3132,25400.0
2010-05-27 14:00:00,40.37,40.42,40.35,40.35,14200.0,29.3277,29.364,29.3132,29.3132,14200.0
2010-05-27 14:05:00,40.36,40.53,40.35,40.49,24200.0,29.3204,29.4439,29.3132,29.4149,24200.0
2010-05-27 14:10:00,40.5,40.59,40.49,40.59,21600.0,29.4221,29.4875,29.4149,29.4875,21600.0
2010-05-27 14:15:00,40.59,40.63,40.54,40.63,13100.0,29.4875,29.5166,29.4512,29.5166,13100.0
2010-05-27 14:20:00,40.62,40.68,40.61,40.62,29000.0,29.5093,29.5529,29.5021,29.5093,29000.0
2010-05-27 14:25:00,40.62,40.62,40.57,40.57,12900.0,29.5093,29.5093,29.473,29.473,12900.0
2010-05-27 14:30:00,40.56,40.59,40.5,40.57,31200.0,29.4657,29.4875,29.4221,29.473,31200.0
2010-05-27 14:35:00,40.58,40.63,40.55,40.59,23300.0,29.4803,29.5166,29.4585,29.4875,23300.0
2010-05-27 14:40:00,40.6,40.6,40.53,40.55,23300.0,29.4948,29.4948,29.4439,29.4585,23300.0
2010-05-27 14:45:00,40.55,40.59,40.5,40.59,22300.0,29.4585,29.4875,29.4221,29.4875,22300.0
2010-05-27 14:50:00,40.58,40.59,40.49,40.5,19300.0,29.4803,29.4875,29.4149,29.4221,19300.0
2010-05-27 14:55:00,40.51,40.62,40.51,40.59,19000.0,29.4294,29.5093,29.4294,29.4875,19000.0
2010-05-27 15:00:00,40.59,40.61,40.52,40.58,44800.0,29.4875,29.5021,29.4367,29.4803,44800.0
2010-05-27 15:05:00,40.58,40.6,40.56,40.59,21800.0,29.4803,29.4948,29.4657,29.4875,21800.0
2010-05-27 15:10:00,40.61,40.7,40.56,40.67,24700.0,29.5021,29.5674,29.4657,29.5456,24700.0
2010-05-27 15:15:00,40.66,40.77,40.65,40.65,23600.0,29.5384,29.6183,29.5311,29.5311,23600.0
2010-05-27 15:20:00,40.65,40.67,40.52,40.53,56300.0,29.5311,29.5456,29.4367,29.4439,56300.0
2010-05-27 15:25:00,40.53,40.61,40.44,40.61,70100.0,29.4439,29.5021,29.3786,29.5021,70100.0
2010-05-27 15:30:00,40.6,40.7,40.5,40.58,161600.0,29.4948,29.5674,29.4221,29.4803,161600.0
2010-05-27 15:35:00,40.59,40.69,40.59,40.67,66200.0,29.4875,29.5602,29.4875,29.5456,66200.0
2010-05-27 15:40:00,40.67,40.74,40.57,40.72,87900.0,29.5456,29.5965,29.473,29.582,87900.0
2010-05-27 15:45:00,40.73,40.79,40.7,40.78,101200.0,29.5892,29.6328,29.5674,29.6256,101200.0
2010-05-27 15:50:00,40.79,40.9,40.76,40.86,145000.0,29.6328,29.7127,29.611,29.6837,145000.0
2010-05-27 15:55:00,40.87,40.99,40.86,40.97,245300.0,29.6909,29.7781,29.6837,29.7636,245300.0
2010-05-28 09:30:00,40.79,40.86,40.55,40.67,29400.0,29.6328,29.6837,29.4585,29.5456,29400.0
2010-05-28 09:35:00,40.67,40.74,40.4,40.5,18900.0,29.5456,29.5965,29.3495,29.4221,18900.0
2010-05-28 09:40:00,40.49,40.52,40.35,40.39,22800.0,29.4149,29.4367,29.3132,29.3422,22800.0
2010-05-28 09:45:00,40.4,40.58,40.37,40.58,14700.0,29.3495,29.4803,29.3277,29.4803,14700.0
2010-05-28 09:50:00,40.54,40.54,40.4,40.44,11000.0,29.4512,29.4512,29.3495,29.3786,11000.0
2010-05-28 09:55:00,40.5,40.63,40.37,40.62,16900.0,29.4221,29.5166,29.3277,29.5093,16900.0
2010-05-28 10:00:00,40.62,40.66,40.56,40.61,12900.0,29.5093,29.5384,29.4657,29.5021,12900.0
2010-05-28 10:05:00,40.61,40.73,40.59,40.66,17800.0,29.5021,29.5892,29.4875,29.5384,17800.0
2010-05-28 10:10:00,40.66,40.68,40.58,40.68,16700.0,29.5384,29.5529,29.4803,29.5529,16700.0
2010-05-28 10:15:00,40.68,40.69,40.59,40.62,15200.0,29.5529,29.5602,29.4875,29.5093,15200.0
2010-05-28 10:20:00,40.62,40.66,40.47,40.47,22500.0,29.5093,29.5384,29.4003,29.4003,22500.0
2010-05-28 10:25:00,40.46,40.5,40.41,40.46,18200.0,29.3931,29.4221,29.3568,29.3931,18200.0
2010-05-28 10:30:00,40.45,40.57,40.41,40.52,12300.0,29.3858,29.473,29.3568,29.4367,12300.0
2010-05-28 10:35:00,40.53,40.56,40.46,40.46,19100.0,29.4439,29.4657,29.3931,29.3931,19100.0
2010-05-28 10:40:00,40.47,40.49,40.32,40.32,17800.0,29.4003,29.4149,29.2914,29.2914,17800.0
2010-05-28 10:45:00,40.34,40.45,40.21,40.23,38100.0,29.3059,29.3858,29.2115,29.226,38100.0
2010-05-28 10:50:00,40.25,40.34,40.19,40.22,27700.0,29.2405,29.3059,29.1969,29.2187,27700.0
2010-05-28 10:55:00,40.22,40.34,40.2,40.3,12700.0,29.2187,29.3059,29.2042,29.2768,12700.0
2010-05-28 11:00:00,40.33,40.39,40.32,40.37,11400.0,29.2986,29.3422,29.2914,29.3277,11400.0
2010-05-28 11:05:00,40.37,40.37,40.23,40.32,23300.0,29.3277,29.3277,29.226,29.2914,23300.0
2010-05-28 11:10:00,40.31,40.36,40.01,40.03,22600.0,29.2841,29.3204,29.0662,29.0807,22600.0
2010-05-28 11:15:00,40.02,40.12,40.01,40.03,28900.0,29.0734,29.1461,29.0662,29.0807,28900.0
2010-05-28 11:20:00,40.02,40.05,39.89,39.97,16500.0,29.0734,29.0952,28.979,29.0371,16500.0
2010-05-28 11:25:00,40.01,40.14,40.0,40.13,15500.0,29.0662,29.1606,29.0589,29.1533,15500.0
2010-05-28 11:30:00,40.14,40.19,40.13,40.18,12400.0,29.1606,29.1969,29.1533,29.1897,12400.0
2010-05-28 11:35:00,40.17,40.2,40.14,40.16,11100.0,29.1824,29.2042,29.1606,29.1751,11100.0
2010-05-28 11:40:00,40.15,40.31,40.12,40.31,9800.0,29.1679,29.2841,29.1461,29.2841,9800.0
2010-05-28 11:45:00,40.29,40.45,40.28,40.44,14600.0,29.2696,29.3858,29.2623,29.3786,14600.0
2010-05-28 11:50:00,40.44,40.44,40.38,40.4,14300.0,29.3786,29.3786,29.335,29.3495,14300.0
2010-05-28 11:55:00,40.41,40.41,40.32,40.34,6100.0,29.3568,29.3568,29.2914,29.3059,6100.0
2010-05-28 12:00:00,40.33,40.42,40.32,40.33,9200.0,29.2986,29.364,29.2914,29.2986,9200.0
2010-05-28 12:05:00,40.3,40.34,40.28,40.33,6500.0,29.2768,29.3059,29.2623,29.2986,6500.0
2010-05-28 12:10:00,40.34,40.46,40.34,40.42,10800.0,29.3059,29.3931,29.3059,29.364,10800.0
2010-05-28 12:15:00,40.41,40.43,40.37,40.41,4700.0,29.3568,29.3713,29.3277,29.3568,4700.0
2010-05-28 12:20:00,40.44,40.54,40.44,40.51,17300.0,29.3786,29.4512,29.3786,29.4294,17300.0
2010-05-28 12:25:00,40.51,40.51,40.42,40.42,13300.0,29.4294,29.4294,29.364,29.364,13300.0
2010-05-28 12:30:00,40.42,40.42,40.33,40.33,23600.0,29.364,29.364,29.2986,29.2986,23600.0
2010-05-28 12:35:00,40.32,40.33,39.95,39.96,66300.0,29.2914,29.2986,29.0226,29.0298,66300.0
2010-05-28 12:40:00,39.96,40.07,39.82,39.85,81200.0,29.0298,29.1098,28.9281,28.9499,81200.0
2010-05-28 12:45:00,39.85,39.96,39.75,39.96,31000.0,28.9499,29.0298,28.8773,29.0298,31000.0
2010-05-28 12:50:00,39.95,39.97,39.89,39.96,30000.0,29.0226,29.0371,28.979,29.0298,30000.0
2010-05-28 12:55:00,39.96,39.98,39.83,39.86,51100.0,29.0298,29.0444,28.9354,28.9572,51100.0
2010-05-28 13:00:00,39.87,39.96,39.85,39.92,26100.0,28.9645,29.0298,28.9499,29.0008,26100.0
2010-05-28 13:05:00,39.92,39.98,39.83,39.83,23900.0,29.0008,29.0444,28.9354,28.9354,23900.0
2010-05-28 13:10:00,39.83,39.9,39.79,39.83,25300.0,28.9354,28.9863,28.9063,28.9354,25300.0
2010-05-28 13:15:00,39.84,39.92,39.8,39.92,16000.0,28.9427,29.0008,28.9136,29.0008,16000.0
2010-05-28 13:20:00,39.9,39.92,39.88,39.92,12800.0,28.9863,29.0008,28.9717,29.0008,12800.0
2010-05-28 13:25:00,39.93,39.95,39.88,39.9,9700.0,29.0081,29.0226,28.9717,28.9863,9700.0
2010-05-28 13:30:00,39.92,39.96,39.83,39.86,16300.0,29.0008,29.0298,28.9354,28.9572,16300.0
2010-05-28 13:35:00,39.84,39.91,39.81,39.85,16100.0,28.9427,28.9935,28.9209,28.9499,16100.0
2010-05-28 13:40:00,39.87,39.93,39.86,39.89,16600.0,28.9645,29.0081,28.9572,28.979,16600.0
2010-05-28 13:45:00,39.91,39.91,39.72,39.79,13300.0,28.9935,28.9935,28.8555,28.9063,13300.0
2010-05-28 13:50:00,39.79,39.88,39.76,39.88,15600.0,28.9063,28.9717,28.8846,28.9717,15600.0
2010-05-28 13:55:00,39.86,39.86,39.71,39.73,16000.0,28.9572,28.9572,28.8482,28.8628,16000.0
2010-05-28 14:00:00,39.69,39.73,39.66,39.67,17600.0,28.8337,28.8628,28.8119,28.8192,17600.0
2010-05-28 14:05:00,39.67,39.68,39.54,39.66,18600.0,28.8192,28.8264,28.7247,28.8119,18600.0
2010-05-28 14:10:00,39.66,39.75,39.6,39.67,10100.0,28.8119,28.8773,28.7683,28.8192,10100.0
2010-05-28 14:15:00,39.66,39.75,39.61,39.75,7300.0,28.8119,28.8773,28.7756,28.8773,7300.0
2010-05-28 14:20:00,39.75,39.75,39.67,39.73,12600.0,28.8773,28.8773,28.8192,28.8628,12600.0
2010-05-28 14:25:00,39.72,39.84,39.72,39.82,11900.0,28.8555,28.9427,28.8555,28.9281,11900.0
2010-05-28 14:30:00,39.83,39.84,39.77,39.81,6100.0,28.9354,28.9427,28.8918,28.9209,6100.0
2010-05-28 14:35:00,39.82,39.94,39.78,39.93,13200.0,28.9281,29.0153,28.8991,29.0081,13200.0
2010-05-28 14:40:00,39.94,40.0,39.93,39.98,10300.0,29.0153,29.0589,29.0081,29.0444,10300.0
2010-05-28 14:45:00,39.99,40.18,39.97,40.1,27400.0,29.0516,29.1897,29.0371,29.1316,27400.0
2010-05-28 14:50:00,40.1,40.2,40.1,40.14,12600.0,29.1316,29.2042,29.1316,29.1606,12600.0
2010-05-28 14:55:00,40.15,40.15,39.95,39.98,16500.0,29.1679,29.1679,29.0226,29.0444,16500.0
2010-05-28 15:00:00,39.97,40.0,39.93,39.99,14400.0,29.0371,29.0589,29.0081,29.0516,14400.0
2010-05-28 15:05:00,39.99,40.08,39.96,39.96,12700.0,29.0516,29.117,29.0298,29.0298,12700.0
2010-05-28 15:10:00,39.97,40.08,39.97,40.04,11500.0,29.0371,29.117,29.0371,29.088,11500.0
2010-05-28 15:15:00,40.04,40.15,40.01,40.13,36800.0,29.088,29.1679,29.0662,29.1533,36800.0
2010-05-28 15:20:00,40.14,40.27,40.11,40.22,28000.0,29.1606,29.2551,29.1388,29.2187,28000.0
2010-05-28 15:25:00,40.22,40.33,40.2,40.3,20700.0,29.2187,29.2986,29.2042,29.2768,20700.0
2010-05-28 15:30:00,40.28,40.38,40.26,40.3,31500.0,29.2623,29.335,29.2478,29.2768,31500.0
2010-05-28 15:35:00,40.3,40.33,40.22,40.26,43600.0,29.2768,29.2986,29.2187,29.2478,43600.0
2010-05-28 15:40:00,40.26,40.32,40.18,40.29,24100.0,29.2478,29.2914,29.1897,29.2696,24100.0
2010-05-28 15:45:00,40.27,40.27,39.87,40.17,135900.0,29.2551,29.2551,28.9645,29.1824,135900.0
2010-05-28 15:50:00,40.15,40.24,40.03,40.15,67700.0,29.1679,29.2333,29.0807,29.1679,67700.0
2010-05-28 15:55:00,40.18,40.18,39.76,39.8,178000.0,29.1897,29.1897,28.8846,28.9136,178000.0
2010-06-01 09:30:00,39.38,39.49,39.24,39.37,43000.0,28.6085,28.6884,28.5068,28.6012,43000.0
2010-06-01 09:35:00,39.42,39.57,39.37,39.46,38700.0,28.6376,28.7465,28.6012,28.6666,38700.0
2010-06-01 09:40:00,39.48,39.58,39.36,39.38,27200.0,28.6811,28.7538,28.594,28.6085,27200.0
2010-06-01 09:45:00,39.42,39.42,39.29,39.39,17600.0,28.6376,28.6376,28.5431,28.6158,17600.0
2010-06-01 09:50:00,39.4,39.42,39.31,39.36,11000.0,28.623,28.6376,28.5576,28.594,11000.0
2010-06-01 09:55:00,39.38,39.38,39.2,39.2,11300.0,28.6085,28.6085,28.4777,28.4777,11300.0
2010-06-01 10:00:00,39.22,39.61,39.22,39.56,17900.0,28.4923,28.7756,28.4923,28.7393,17900.0
2010-06-01 10:05:00,39.58,39.65,39.47,39.48,19900.0,28.7538,28.8046,28.6739,28.6811,19900.0
2010-06-01 10:10:00,39.48,39.48,39.31,39.34,17600.0,28.6811,28.6811,28.5576,28.5794,17600.0
2010-06-01 10:15:00,39.33,39.4,39.3,39.36,8700.0,28.5722,28.623,28.5504,28.594,8700.0
2010-06-01 10:20:00,39.38,39.49,39.35,39.44,9500.0,28.6085,28.6884,28.5867,28.6521,9500.0
2010-06-01 10:25:00,39.44,39.62,39.44,39.57,11800.0,28.6521,28.7828,28.6521,28.7465,11800.0
2010-06-01 10:30:00,39.58,39.68,39.54,39.54,26100.0,28.7538,28.8264,28.7247,28.7247,26100.0
2010-06-01 10:35:00,39.54,39.54,39.46,39.47,48000.0,28.7247,28.7247,28.6666,28.6739,48000.0
2010-06-01 10:40:00,39.47,39.51,39.45,39.49,24300.0,28.6739,28.7029,28.6593,28.6884,24300.0
2010-06-01 10:45:00,39.49,39.53,39.44,39.51,25200.0,28.6884,28.7175,28.6521,28.7029,25200.0
2010-06-01 10:50:00,39.51,39.53,39.43,39.44,19000.0,28.7029,28.7175,28.6448,28.6521,19000.0
2010-06-01 10:55:00,39.43,39.53,39.43,39.46,15600.0,28.6448,28.7175,28.6448,28.6666,15600.0
2010-06-01 11:00:00,39.48,39.5,39.43,39.46,10900.0,28.6811,28.6957,28.6448,28.6666,10900.0
2010-06-01 11:05:00,39.46,39.48,39.4,39.42,26000.0,28.6666,28.6811,28.623,28.6376,26000.0
2010-06-01 11:10:00,39.42,39.42,39.35,39.37,19600.0,28.6376,28.6376,28.5867,28.6012,19600.0
2010-06-01 11:15:00,39.36,39.39,39.29,39.35,18300.0,28.594,28.6158,28.5431,28.5867,18300.0
2010-06-01 11:20:00,39.33,39.38,39.32,39.38,17000.0,28.5722,28.6085,28.5649,28.6085,17000.0
2010-06-01 11:25:00,39.37,39.42,39.34,39.37,26000.0,28.6012,28.6376,28.5794,28.6012,26000.0
2010-06-01 11:30:00,39.38,39.4,39.27,39.3,24500.0,28.6085,28.623,28.5286,28.5504,24500.0
2010-06-01 11:35:00,39.31,39.33,39.21,39.32,32000.0,28.5576,28.5722,28.485,28.5649,32000.0
2010-06-01 11:40:00,39.31,39.31,39.18,39.22,10700.0,28.5576,28.5576,28.4632,28.4923,10700.0
2010-06-01 11:45:00,39.22,39.22,39.13,39.22,11400.0,28.4923,28.4923,28.4269,28.4923,11400.0
2010-06-01 11:50:00,39.21,39.22,39.15,39.17,12600.0,28.485,28.4923,28.4414,28.4559,12600.0
2010-06-01 11:55:00,39.16,39.21,39.12,39.14,18500.0,28.4487,28.485,28.4196,28.4341,18500.0
2010-06-01 12:00:00,39.14,39.23,39.12,39.22,13800.0,28.4341,28.4995,28.4196,28.4923,13800.0
2010-06-01 12:05:00,39.22,39.25,39.18,39.2,12500.0,28.4923,28.5141,28.4632,28.4777,12500.0
2010-06-01 12:10:00,39.2,39.28,39.17,39.26,29100.0,28.4777,28.5358,28.4559,28.5213,29100.0
2010-06-01 12:15:00,39.26,39.32,39.21,39.21,28000.0,28.5213,28.5649,28.485,28.485,28000.0
2010-06-01 12:20:00,39.22,39.27,39.2,39.23,19200.0,28.4923,28.5286,28.4777,28.4995,19200.0
2010-06-01 12:25:00,39.23,39.32,39.23,39.31,9900.0,28.4995,28.5649,28.4995,28.5576,9900.0
2010-06-01 12:30:00,39.31,39.34,39.26,39.33,15500.0,28.5576,28.5794,28.5213,28.5722,15500.0
2010-06-01 12:35:00,39.34,39.36,39.3,39.36,16200.0,28.5794,28.594,28.5504,28.594,16200.0
2010-06-01 12:40:00,39.37,39.41,39.32,39.32,18300.0,28.6012,28.6303,28.5649,28.5649,18300.0
2010-06-01 12:45:00,39.31,39.35,39.31,39.35,26800.0,28.5576,28.5867,28.5576,28.5867,26800.0
2010-06-01 12:50:00,39.36,39.38,39.34,39.36,9500.0,28.594,28.6085,28.5794,28.594,9500.0
2010-06-01 12:55:00,39.36,39.37,39.27,39.29,18200.0,28.594,28.6012,28.5286,28.5431,18200.0
2010-06-01 13:00:00,39.29,39.32,39.28,39.3,7800.0,28.5431,28.5649,28.5358,28.5504,7800.0
2010-06-01 13:05:00,39.29,39.36,39.28,39.33,13500.0,28.5431,28.594,28.5358,28.5722,13500.0
2010-06-01 13:10:00,39.33,39.51,39.33,39.49,7700.0,28.5722,28.7029,28.5722,28.6884,7700.0
2010-06-01 13:15:00,39.49,39.54,39.48,39.5,17800.0,28.6884,28.7247,28.6811,28.6957,17800.0
2010-06-01 13:20:00,39.52,39.54,39.45,39.49,22000.0,28.7102,28.7247,28.6593,28.6884,22000.0
2010-06-01 13:25:00,39.49,39.53,39.46,39.49,9500.0,28.6884,28.7175,28.6666,28.6884,9500.0
2010-06-01 13:30:00,39.5,39.54,39.49,39.52,8900.0,28.6957,28.7247,28.6884,28.7102,8900.0
2010-06-01 13:35:00,39.5,39.56,39.46,39.56,12700.0,28.6957,28.7393,28.6666,28.7393,12700.0
2010-06-01 13:40:00,39.55,39.56,39.49,39.51,11100.0,28.732,28.7393,28.6884,28.7029,11100.0
2010-06-01 13:45:00,39.52,39.56,39.49,39.56,8500.0,28.7102,28.7393,28.6884,28.7393,8500.0
2010-06-01 13:50:00,39.56,39.56,39.45,39.5,12400.0,28.7393,28.7393,28.6593,28.6957,12400.0
2010-06-01 13:55:00,39.49,39.49,39.36,39.36,16700.0,28.6884,28.6884,28.594,28.594,16700.0
2010-06-01 14:00:00,39.35,39.35,39.26,39.27,45900.0,28.5867,28.5867,28.5213,28.5286,45900.0
2010-06-01 14:05:00,39.25,39.33,39.18,39.21,47700.0,28.5141,28.5722,28.4632,28.485,47700.0
2010-06-01 14:10:00,39.23,39.29,39.16,39.28,24900.0,28.4995,28.5431,28.4487,28.5358,24900.0
2010-06-01 14:15:00,39.28,39.31,39.18,39.31,18600.0,28.5358,28.5576,28.4632,28.5576,18600.0
2010-06-01 14:20:00,39.31,39.42,39.24,39.4,15700.0,28.5576,28.6376,28.5068,28.623,15700.0
2010-06-01 14:25:00,39.39,39.42,39.36,39.4,12200.0,28.6158,28.6376,28.594,28.623,12200.0
2010-06-01 14:30:00,39.38,39.5,39.38,39.47,14500.0,28.6085,28.6957,28.6085,28.6739,14500.0
2010-06-01 14:35:00,39.47,39.49,39.43,39.45,16200.0,28.6739,28.6884,28.6448,28.6593,16200.0
2010-06-01 14:40:00,39.44,39.5,39.41,39.47,34300.0,28.6521,28.6957,28.6303,28.6739,34300.0
2010-06-01 14:45:00,39.46,39.57,39.45,39.52,15500.0,28.6666,28.7465,28.6593,28.7102,15500.0
2010-06-01 14:50:00,39.52,39.53,39.4,39.42,29700.0,28.7102,28.7175,28.623,28.6376,29700.0
2010-06-01 14:55:00,39.41,39.5,39.33,39.47,39700.0,28.6303,28.6957,28.5722,28.6739,39700.0
2010-06-01 15:00:00,39.48,39.51,39.4,39.48,31000.0,28.6811,28.7029,28.623,28.6811,31000.0
2010-06-01 15:05:00,39.49,39.52,39.41,39.45,49800.0,28.6884,28.7102,28.6303,28.6593,49800.0
2010-06-01 15:10:00,39.44,39.52,39.35,39.5,32100.0,28.6521,28.7102,28.5867,28.6957,32100.0
2010-06-01 15:15:00,39.48,39.51,39.36,39.37,26300.0,28.6811,28.7029,28.594,28.6012,26300.0
2010-06-01 15:20:00,39.36,39.41,39.16,39.26,51900.0,28.594,28.6303,28.4487,28.5213,51900.0
2010-06-01 15:25:00,39.25,39.28,39.15,39.28,27500.0,28.5141,28.5358,28.4414,28.5358,27500.0
2010-06-01 15:30:00,39.27,39.39,39.23,39.36,36500.0,28.5286,28.6158,28.4995,28.594,36500.0
2010-06-01 15:35:00,39.35,39.43,39.31,39.35,46800.0,28.5867,28.6448,28.5576,28.5867,46800.0
2010-06-01 15:40:00,39.33,39.38,39.23,39.24,47200.0,28.5722,28.6085,28.4995,28.5068,47200.0
2010-06-01 15:45:00,39.23,39.24,39.04,39.1,94200.0,28.4995,28.5068,28.3615,28.4051,94200.0
2010-06-01 15:50:00,39.09,39.09,38.87,38.9,117300.0,28.3978,28.3978,28.238,28.2598,117300.0
2010-06-01 15:55:00,38.91,38.93,38.72,38.75,242000.0,28.267,28.2816,28.129,28.1508,242000.0
2010-06-02 09:30:00,39.11,39.18,38.83,38.93,16800.0,28.4123,28.4632,28.2089,28.2816,16800.0
2010-06-02 09:35:00,38.9,39.07,38.77,38.77,16600.0,28.2598,28.3833,28.1653,28.1653,16600.0
2010-06-02 09:40:00,38.76,38.78,38.6,38.68,29400.0,28.1581,28.1726,28.0418,28.1,29400.0
2010-06-02 09:45:00,38.66,38.72,38.53,38.59,23600.0,28.0854,28.129,27.991,28.0346,23600.0
2010-06-02 09:50:00,38.59,38.59,38.46,38.49,14600.0,28.0346,28.0346,27.9401,27.9619,14600.0
2010-06-02 09:55:00,38.52,38.66,38.49,38.58,15600.0,27.9837,28.0854,27.9619,28.0273,15600.0
2010-06-02 10:00:00,38.6,38.75,38.54,38.68,39000.0,28.0418,28.1508,27.9983,28.1,39000.0
2010-06-02 10:05:00,38.66,38.77,38.6,38.65,21600.0,28.0854,28.1653,28.0418,28.0782,21600.0
2010-06-02 10:10:00,38.67,38.73,38.53,38.55,21900.0,28.0927,28.1363,27.991,28.0055,21900.0
2010-06-02 10:15:00,38.56,38.68,38.56,38.66,22800.0,28.0128,28.1,28.0128,28.0854,22800.0
2010-06-02 10:20:00,38.65,38.76,38.64,38.68,42200.0,28.0782,28.1581,28.0709,28.1,42200.0
2010-06-02 10:25:00,38.7,38.72,38.59,38.6,29700.0,28.1145,28.129,28.0346,28.0418,29700.0
2010-06-02 10:30:00,38.61,38.71,38.6,38.65,21800.0,28.0491,28.1218,28.0418,28.0782,21800.0
2010-06-02 10:35:00,38.66,38.74,38.64,38.64,31900.0,28.0854,28.1435,28.0709,28.0709,31900.0
2010-06-02 10:40:00,38.64,38.69,38.62,38.67,19000.0,28.0709,28.1072,28.0564,28.0927,19000.0
2010-06-02 10:45:00,38.67,38.71,38.64,38.7,11700.0,28.0927,28.1218,28.0709,28.1145,11700.0
2010-06-02 10:50:00,38.7,38.84,38.59,38.79,40000.0,28.1145,28.2162,28.0346,28.1799,40000.0
2010-06-02 10:55:00,38.79,38.88,38.73,38.84,22500.0,28.1799,28.2453,28.1363,28.2162,22500.0
2010-06-02 11:00:00,38.81,38.87,38.79,38.87,39700.0,28.1944,28.238,28.1799,28.238,39700.0
2010-06-02 11:05:00,38.87,39.08,38.87,39.01,51000.0,28.238,28.3905,28.238,28.3397,51000.0
2010-06-02 11:10:00,39.0,39.02,38.9,38.91,43000.0,28.3324,28.347,28.2598,28.267,43000.0
2010-06-02 11:15:00,38.92,39.02,38.92,38.94,26200.0,28.2743,28.347,28.2743,28.2888,26200.0
2010-06-02 11:20:00,38.96,39.13,38.94,39.08,22700.0,28.3034,28.4269,28.2888,28.3905,22700.0
2010-06-02 11:25:00,39.08,39.18,39.06,39.12,21500.0,28.3905,28.4632,28.376,28.4196,21500.0
2010-06-02 11:30:00,39.1,39.15,39.06,39.13,20900.0,28.4051,28.4414,28.376,28.4269,20900.0
2010-06-02 11:35:00,39.13,39.24,39.12,39.17,16600.0,28.4269,28.5068,28.4196,28.4559,16600.0
2010-06-02 11:40:00,39.18,39.39,39.17,39.36,23000.0,28.4632,28.6158,28.4559,28.594,23000.0
2010-06-02 11:45:00,39.36,39.39,39.3,39.33,13100.0,28.594,28.6158,28.5504,28.5722,13100.0
2010-06-02 11:50:00,39.34,39.4,39.32,39.37,17000.0,28.5794,28.623,28.5649,28.6012,17000.0
2010-06-02 11:55:00,39.37,39.39,39.35,39.38,14200.0,28.6012,28.6158,28.5867,28.6085,14200.0
2010-06-02 12:00:00,39.39,39.46,39.38,39.44,18300.0,28.6158,28.6666,28.6085,28.6521,18300.0
2010-06-02 12:05:00,39.44,39.49,39.42,39.45,18800.0,28.6521,28.6884,28.6376,28.6593,18800.0
2010-06-02 12:10:00,39.44,39.48,39.4,39.4,19500.0,28.6521,28.6811,28.623,28.623,19500.0
2010-06-02 12:15:00,39.4,39.43,39.36,39.41,16500.0,28.623,28.6448,28.594,28.6303,16500.0
2010-06-02 12:20:00,39.4,39.46,39.38,39.44,14600.0,28.623,28.6666,28.6085,28.6521,14600.0
2010-06-02 12:25:00,39.43,39.46,39.4,39.43,17500.0,28.6448,28.6666,28.623,28.6448,17500.0
2010-06-02 12:30:00,39.41,39.44,39.39,39.43,8200.0,28.6303,28.6521,28.6158,28.6448,8200.0
2010-06-02 12:35:00,39.44,39.46,39.39,39.39,8000.0,28.6521,28.6666,28.6158,28.6158,8000.0
2010-06-02 12:40:00,39.39,39.45,39.39,39.43,9800.0,28.6158,28.6593,28.6158,28.6448,9800.0
2010-06-02 12:45:00,39.43,39.52,39.42,39.52,16500.0,28.6448,28.7102,28.6376,28.7102,16500.0
2010-06-02 12:50:00,39.52,39.52,39.47,39.49,9300.0,28.7102,28.7102,28.6739,28.6884,9300.0
2010-06-02 12:55:00,39.49,39.53,39.48,39.51,20600.0,28.6884,28.7175,28.6811,28.7029,20600.0
2010-06-02 13:00:00,39.51,39.6,39.51,39.57,21700.0,28.7029,28.7683,28.7029,28.7465,21700.0
2010-06-02 13:05:00,39.57,39.6,39.52,39.53,17600.0,28.7465,28.7683,28.7102,28.7175,17600.0
2010-06-02 13:10:00,39.52,39.55,39.5,39.5,31200.0,28.7102,28.732,28.6957,28.6957,31200.0
2010-06-02 13:15:00,39.49,39.49,39.42,39.47,22300.0,28.6884,28.6884,28.6376,28.6739,22300.0
2010-06-02 13:20:00,39.48,39.52,39.44,39.49,19500.0,28.6811,28.7102,28.6521,28.6884,19500.0
2010-06-02 13:25:00,39.49,39.52,39.46,39.49,14600.0,28.6884,28.7102,28.6666,28.6884,14600.0
2010-06-02 13:30:00,39.48,39.54,39.47,39.49,22800.0,28.6811,28.7247,28.6739,28.6884,22800.0
2010-06-02 13:35:00,39.47,39.52,39.45,39.49,33700.0,28.6739,28.7102,28.6593,28.6884,33700.0
2010-06-02 13:40:00,39.49,39.51,39.45,39.45,27600.0,28.6884,28.7029,28.6593,28.6593,27600.0
2010-06-02 13:45:00,39.46,39.5,39.41,39.41,28100.0,28.6666,28.6957,28.6303,28.6303,28100.0
2010-06-02 13:50:00,39.4,39.4,39.36,39.4,17500.0,28.623,28.623,28.594,28.623,17500.0
2010-06-02 13:55:00,39.39,39.4,39.34,39.4,38500.0,28.6158,28.623,28.5794,28.623,38500.0
2010-06-02 14:00:00,39.41,39.43,39.39,39.41,29200.0,28.6303,28.6448,28.6158,28.6303,29200.0
2010-06-02 14:05:00,39.4,39.51,39.4,39.51,46900.0,28.623,28.7029,28.623,28.7029,46900.0
2010-06-02 14:10:00,39.52,39.52,39.45,39.51,55200.0,28.7102,28.7102,28.6593,28.7029,55200.0
2010-06-02 14:15:00,39.51,39.54,39.42,39.42,41200.0,28.7029,28.7247,28.6376,28.6376,41200.0
2010-06-02 14:20:00,39.42,39.48,39.39,39.41,37400.0,28.6376,28.6811,28.6158,28.6303,37400.0
2010-06-02 14:25:00,39.42,39.55,39.42,39.52,32900.0,28.6376,28.732,28.6376,28.7102,32900.0
2010-06-02 14:30:00,39.54,39.63,39.52,39.56,41300.0,28.7247,28.7901,28.7102,28.7393,41300.0
2010-06-02 14:35:00,39.56,39.66,39.56,39.66,24300.0,28.7393,28.8119,28.7393,28.8119,24300.0
2010-06-02 14:40:00,39.66,39.84,39.66,39.83,96700.0,28.8119,28.9427,28.8119,28.9354,96700.0
2010-06-02 14:45:00,39.84,39.86,39.77,39.82,56500.0,28.9427,28.9572,28.8918,28.9281,56500.0
2010-06-02 14:50:00,39.83,39.97,39.83,39.91,42000.0,28.9354,29.0371,28.9354,28.9935,42000.0
2010-06-02 14:55:00,39.91,39.98,39.9,39.95,72400.0,28.9935,29.0444,28.9863,29.0226,72400.0
2010-06-02 15:00:00,39.95,40.02,39.93,39.97,35400.0,29.0226,29.0734,29.0081,29.0371,35400.0
2010-06-02 15:05:00,39.97,40.03,39.89,39.96,51300.0,29.0371,29.0807,28.979,29.0298,51300.0
2010-06-02 15:10:00,39.97,40.02,39.94,40.01,27200.0,29.0371,29.0734,29.0153,29.0662,27200.0
2010-06-02 15:15:00,40.03,40.05,39.91,39.92,25700.0,29.0807,29.0952,28.9935,29.0008,25700.0
2010-06-02 15:20:00,39.92,39.99,39.92,39.97,42100.0,29.0008,29.0516,29.0008,29.0371,42100.0
2010-06-02 15:25:00,39.96,40.07,39.94,40.05,43200.0,29.0298,29.1098,29.0153,29.0952,43200.0
2010-06-02 15:30:00,40.06,40.11,39.95,39.96,40400.0,29.1025,29.1388,29.0226,29.0298,40400.0
2010-06-02 15:35:00,39.96,40.05,39.93,40.01,43800.0,29.0298,29.0952,29.0081,29.0662,43800.0
2010-06-02 15:40:00,40.02,40.07,40.0,40.05,46500.0,29.0734,29.1098,29.0589,29.0952,46500.0
2010-06-02 15:45:00,40.04,40.09,39.96,40.05,89500.0,29.088,29.1243,29.0298,29.0952,89500.0
2010-06-02 15:50:00,40.04,40.19,40.03,40.18,82700.0,29.088,29.1969,29.0807,29.1897,82700.0
2010-06-02 15:55:00,40.18,40.34,40.17,40.34,196100.0,29.1897,29.3059,29.1824,29.3059,196100.0
2010-06-03 09:30:00,40.31,40.57,40.09,40.24,38200.0,29.2841,29.473,29.1243,29.2333,38200.0
2010-06-03 09:35:00,40.25,40.28,40.14,40.27,25400.0,29.2405,29.2623,29.1606,29.2551,25400.0
2010-06-03 09:40:00,40.26,40.31,40.17,40.29,36800.0,29.2478,29.2841,29.1824,29.2696,36800.0
2010-06-03 09:45:00,40.3,40.42,40.25,40.4,24800.0,29.2768,29.364,29.2405,29.3495,24800.0
2010-06-03 09:50:00,40.42,40.46,40.38,40.46,30400.0,29.364,29.3931,29.335,29.3931,30400.0
2010-06-03 09:55:00,40.45,40.48,40.37,40.39,37400.0,29.3858,29.4076,29.3277,29.3422,37400.0
2010-06-03 10:00:00,40.39,40.4,40.15,40.17,50500.0,29.3422,29.3495,29.1679,29.1824,50500.0
2010-06-03 10:05:00,40.16,40.31,40.16,40.27,29500.0,29.1751,29.2841,29.1751,29.2551,29500.0
2010-06-03 10:10:00,40.27,40.3,40.23,40.25,22300.0,29.2551,29.2768,29.226,29.2405,22300.0
2010-06-03 10:15:00,40.25,40.3,40.17,40.25,38100.0,29.2405,29.2768,29.1824,29.2405,38100.0
2010-06-03 10:20:00,40.26,40.26,40.11,40.11,32400.0,29.2478,29.2478,29.1388,29.1388,32400.0
2010-06-03 10:25:00,40.14,40.27,40.14,40.19,30300.0,29.1606,29.2551,29.1606,29.1969,30300.0
2010-06-03 10:30:00,40.19,40.2,40.07,40.18,34500.0,29.1969,29.2042,29.1098,29.1897,34500.0
2010-06-03 10:35:00,40.18,40.2,40.11,40.19,42800.0,29.1897,29.2042,29.1388,29.1969,42800.0
2010-06-03 10:40:00,40.18,40.28,40.17,40.21,31700.0,29.1897,29.2623,29.1824,29.2115,31700.0
2010-06-03 10:45:00,40.21,40.34,40.21,40.33,16600.0,29.2115,29.3059,29.2115,29.2986,16600.0
2010-06-03 10:50:00,40.34,40.39,40.32,40.36,17400.0,29.3059,29.3422,29.2914,29.3204,17400.0
2010-06-03 10:55:00,40.36,40.43,40.36,40.39,16800.0,29.3204,29.3713,29.3204,29.3422,16800.0
2010-06-03 11:00:00,40.39,40.42,40.29,40.35,23400.0,29.3422,29.364,29.2696,29.3132,23400.0
2010-06-03 11:05:00,40.37,40.42,40.32,40.33,13400.0,29.3277,29.364,29.2914,29.2986,13400.0
2010-06-03 11:10:00,40.32,40.38,40.28,40.3,15200.0,29.2914,29.335,29.2623,29.2768,15200.0
2010-06-03 11:15:00,40.3,40.31,40.21,40.25,16100.0,29.2768,29.2841,29.2115,29.2405,16100.0
2010-06-03 11:20:00,40.25,40.27,40.13,40.18,17100.0,29.2405,29.2551,29.1533,29.1897,17100.0
2010-06-03 11:25:00,40.18,40.23,40.13,40.14,16500.0,29.1897,29.226,29.1533,29.1606,16500.0
2010-06-03 11:30:00,40.15,40.2,40.15,40.19,15900.0,29.1679,29.2042,29.1679,29.1969,15900.0
2010-06-03 11:35:00,40.21,40.29,40.2,40.23,6600.0,29.2115,29.2696,29.2042,29.226,6600.0
2010-06-03 11:40:00,40.21,40.23,40.12,40.21,7800.0,29.2115,29.226,29.1461,29.2115,7800.0
2010-06-03 11:45:00,40.23,40.25,40.15,40.21,15700.0,29.226,29.2405,29.1679,29.2115,15700.0
2010-06-03 11:50:00,40.23,40.23,40.16,40.21,9700.0,29.226,29.226,29.1751,29.2115,9700.0
2010-06-03 11:55:00,40.2,40.21,40.14,40.17,22400.0,29.2042,29.2115,29.1606,29.1824,22400.0
2010-06-03 12:00:00,40.17,40.19,40.14,40.14,5400.0,29.1824,29.1969,29.1606,29.1606,5400.0
2010-06-03 12:05:00,40.13,40.14,39.93,39.98,16000.0,29.1533,29.1606,29.0081,29.0444,16000.0
2010-06-03 12:10:00,39.97,40.04,39.95,39.99,9100.0,29.0371,29.088,29.0226,29.0516,9100.0
2010-06-03 12:15:00,39.99,40.0,39.89,39.94,9000.0,29.0516,29.0589,28.979,29.0153,9000.0
2010-06-03 12:20:00,39.94,39.94,39.75,39.75,22000.0,29.0153,29.0153,28.8773,28.8773,22000.0
2010-06-03 12:25:00,39.75,39.76,39.72,39.74,19400.0,28.8773,28.8846,28.8555,28.87,19400.0
2010-06-03 12:30:00,39.74,39.79,39.7,39.75,41300.0,28.87,28.9063,28.841,28.8773,41300.0
2010-06-03 12:35:00,39.75,39.81,39.75,39.8,9300.0,28.8773,28.9209,28.8773,28.9136,9300.0
2010-06-03 12:40:00,39.8,39.8,39.7,39.73,28200.0,28.9136,28.9136,28.841,28.8628,28200.0
2010-06-03 12:45:00,39.72,39.76,39.7,39.7,14200.0,28.8555,28.8846,28.841,28.841,14200.0
2010-06-03 12:50:00,39.7,39.71,39.63,39.66,21900.0,28.841,28.8482,28.7901,28.8119,21900.0
2010-06-03 12:55:00,39.64,39.72,39.64,39.72,13000.0,28.7974,28.8555,28.7974,28.8555,13000.0
2010-06-03 13:00:00,39.73,39.77,39.62,39.64,32000.0,28.8628,28.8918,28.7828,28.7974,32000.0
2010-06-03 13:05:00,39.64,39.68,39.62,39.65,23500.0,28.7974,28.8264,28.7828,28.8046,23500.0
2010-06-03 13:10:00,39.65,39.69,39.62,39.63,12300.0,28.8046,28.8337,28.7828,28.7901,12300.0
2010-06-03 13:15:00,39.61,39.67,39.61,39.65,17400.0,28.7756,28.8192,28.7756,28.8046,17400.0
2010-06-03 13:20:00,39.66,39.68,39.65,39.67,23000.0,28.8119,28.8264,28.8046,28.8192,23000.0
2010-06-03 13:25:00,39.67,39.68,39.63,39.68,36100.0,28.8192,28.8264,28.7901,28.8264,36100.0
2010-06-03 13:30:00,39.67,39.76,39.67,39.76,19700.0,28.8192,28.8846,28.8192,28.8846,19700.0
2010-06-03 13:35:00,39.75,39.8,39.71,39.79,22500.0,28.8773,28.9136,28.8482,28.9063,22500.0
2010-06-03 13:40:00,39.82,39.96,39.82,39.96,31900.0,28.9281,29.0298,28.9281,29.0298,31900.0
2010-06-03 13:45:00,39.97,40.04,39.96,39.99,30300.0,29.0371,29.088,29.0298,29.0516,30300.0
2010-06-03 13:50:00,39.99,40.03,39.97,40.0,30300.0,29.0516,29.0807,29.0371,29.0589,30300.0
2010-06-03 13:55:00,40.0,40.06,39.97,40.01,26600.0,29.0589,29.1025,29.0371,29.0662,26600.0
2010-06-03 14:00:00,40.0,40.02,39.96,39.96,21300.0,29.0589,29.0734,29.0298,29.0298,21300.0
2010-06-03 14:05:00,39.95,40.04,39.95,40.04,20700.0,29.0226,29.088,29.0226,29.088,20700.0
2010-06-03 14:10:00,40.03,40.18,40.02,40.15,12100.0,29.0807,29.1897,29.0734,29.1679,12100.0
2010-06-03 14:15:00,40.13,40.16,40.07,40.12,8300.0,29.1533,29.1751,29.1098,29.1461,8300.0
2010-06-03 14:20:00,40.11,40.18,40.08,40.16,14000.0,29.1388,29.1897,29.117,29.1751,14000.0
2010-06-03 14:25:00,40.15,40.2,40.03,40.04,17900.0,29.1679,29.2042,29.0807,29.088,17900.0
2010-06-03 14:30:00,40.03,40.09,40.01,40.07,12300.0,29.0807,29.1243,29.0662,29.1098,12300.0
2010-06-03 14:35:00,40.08,40.19,40.07,40.13,21400.0,29.117,29.1969,29.1098,29.1533,21400.0
2010-06-03 14:40:00,40.12,40.19,40.1,40.17,25100.0,29.1461,29.1969,29.1316,29.1824,25100.0
2010-06-03 14:45:00,40.17,40.17,40.11,40.14,13000.0,29.1824,29.1824,29.1388,29.1606,13000.0
2010-06-03 14:50:00,40.15,40.21,40.15,40.15,12400.0,29.1679,29.2115,29.1679,29.1679,12400.0
2010-06-03 14:55:00,40.15,40.16,40.08,40.15,17600.0,29.1679,29.1751,29.117,29.1679,17600.0
2010-06-03 15:00:00,40.15,40.26,40.15,40.21,24800.0,29.1679,29.2478,29.1679,29.2115,24800.0
2010-06-03 15:05:00,40.2,40.24,40.12,40.2,32900.0,29.2042,29.2333,29.1461,29.2042,32900.0
2010-06-03 15:10:00,40.2,40.21,40.1,40.13,20600.0,29.2042,29.2115,29.1316,29.1533,20600.0
2010-06-03 15:15:00,40.13,40.13,40.02,40.05,31000.0,29.1533,29.1533,29.0734,29.0952,31000.0
2010-06-03 15:20:00,40.05,40.16,40.05,40.15,43900.0,29.0952,29.1751,29.0952,29.1679,43900.0
2010-06-03 15:25:00,40.16,40.33,40.15,40.32,46000.0,29.1751,29.2986,29.1679,29.2914,46000.0
2010-06-03 15:30:00,40.33,40.36,40.18,40.21,40500.0,29.2986,29.3204,29.1897,29.2115,40500.0
2010-06-03 15:35:00,40.21,40.37,40.21,40.34,61800.0,29.2115,29.3277,29.2115,29.3059,61800.0
2010-06-03 15:40:00,40.34,40.35,40.28,40.31,22600.0,29.3059,29.3132,29.2623,29.2841,22600.0
2010-06-03 15:45:00,40.31,40.31,40.14,40.14,104700.0,29.2841,29.2841,29.1606,29.1606,104700.0
2010-06-03 15:50:00,40.13,40.26,40.12,40.19,74500.0,29.1533,29.2478,29.1461,29.1969,74500.0
2010-06-03 15:55:00,40.19,40.31,40.18,40.24,122500.0,29.1969,29.2841,29.1897,29.2333,122500.0
2010-06-04 09:30:00,39.39,39.51,39.22,39.3,59200.0,28.6158,28.7029,28.4923,28.5504,59200.0
2010-06-04 09:35:00,39.3,39.4,39.24,39.3,27500.0,28.5504,28.623,28.5068,28.5504,27500.0
2010-06-04 09:40:00,39.29,39.36,39.18,39.19,42000.0,28.5431,28.594,28.4632,28.4705,42000.0
2010-06-04 09:45:00,39.17,39.2,39.05,39.2,64400.0,28.4559,28.4777,28.3688,28.4777,64400.0
2010-06-04 09:50:00,39.2,39.32,39.15,39.28,18900.0,28.4777,28.5649,28.4414,28.5358,18900.0
2010-06-04 09:55:00,39.29,39.32,39.21,39.21,21300.0,28.5431,28.5649,28.485,28.485,21300.0
2010-06-04 10:00:00,39.21,39.25,39.07,39.12,18400.0,28.485,28.5141,28.3833,28.4196,18400.0
2010-06-04 10:05:00,39.13,39.21,39.0,39.21,17700.0,28.4269,28.485,28.3324,28.485,17700.0
2010-06-04 10:10:00,39.23,39.38,39.15,39.37,12500.0,28.4995,28.6085,28.4414,28.6012,12500.0
2010-06-04 10:15:00,39.35,39.43,39.26,39.43,16200.0,28.5867,28.6448,28.5213,28.6448,16200.0
2010-06-04 10:20:00,39.4,39.46,39.28,39.45,21000.0,28.623,28.6666,28.5358,28.6593,21000.0
2010-06-04 10:25:00,39.47,39.5,39.34,39.43,28000.0,28.6739,28.6957,28.5794,28.6448,28000.0
2010-06-04 10:30:00,39.39,39.47,39.35,39.4,23200.0,28.6158,28.6739,28.5867,28.623,23200.0
2010-06-04 10:35:00,39.4,39.47,39.34,39.42,23900.0,28.623,28.6739,28.5794,28.6376,23900.0
2010-06-04 10:40:00,39.42,39.48,39.39,39.44,21200.0,28.6376,28.6811,28.6158,28.6521,21200.0
2010-06-04 10:45:00,39.44,39.44,39.36,39.43,18100.0,28.6521,28.6521,28.594,28.6448,18100.0
2010-06-04 10:50:00,39.41,39.46,39.37,39.38,23100.0,28.6303,28.6666,28.6012,28.6085,23100.0
2010-06-04 10:55:00,39.37,39.44,39.37,39.38,20400.0,28.6012,28.6521,28.6012,28.6085,20400.0
2010-06-04 11:00:00,39.38,39.46,39.36,39.42,25000.0,28.6085,28.6666,28.594,28.6376,25000.0
2010-06-04 11:05:00,39.41,39.5,39.41,39.44,19000.0,28.6303,28.6957,28.6303,28.6521,19000.0
2010-06-04 11:10:00,39.43,39.43,39.35,39.39,13500.0,28.6448,28.6448,28.5867,28.6158,13500.0
2010-06-04 11:15:00,39.39,39.47,39.32,39.32,19000.0,28.6158,28.6739,28.5649,28.5649,19000.0
2010-06-04 11:20:00,39.31,39.32,39.14,39.14,26600.0,28.5576,28.5649,28.4341,28.4341,26600.0
2010-06-04 11:25:00,39.12,39.19,39.12,39.18,18100.0,28.4196,28.4705,28.4196,28.4632,18100.0
2010-06-04 11:30:00,39.18,39.31,39.14,39.28,12500.0,28.4632,28.5576,28.4341,28.5358,12500.0
2010-06-04 11:35:00,39.28,39.38,39.22,39.29,25100.0,28.5358,28.6085,28.4923,28.5431,25100.0
2010-06-04 11:40:00,39.28,39.32,39.22,39.29,18800.0,28.5358,28.5649,28.4923,28.5431,18800.0
2010-06-04 11:45:00,39.28,39.35,39.24,39.34,17400.0,28.5358,28.5867,28.5068,28.5794,17400.0
2010-06-04 11:50:00,39.33,39.33,39.15,39.16,20000.0,28.5722,28.5722,28.4414,28.4487,20000.0
2010-06-04 11:55:00,39.16,39.24,39.16,39.17,18600.0,28.4487,28.5068,28.4487,28.4559,18600.0
2010-06-04 12:00:00,39.17,39.17,39.08,39.11,19700.0,28.4559,28.4559,28.3905,28.4123,19700.0
2010-06-04 12:05:00,39.13,39.14,39.01,39.11,29000.0,28.4269,28.4341,28.3397,28.4123,29000.0
2010-06-04 12:10:00,39.12,39.29,39.12,39.28,27000.0,28.4196,28.5431,28.4196,28.5358,27000.0
2010-06-04 12:15:00,39.27,39.28,39.16,39.18,23300.0,28.5286,28.5358,28.4487,28.4632,23300.0
2010-06-04 12:20:00,39.2,39.23,39.18,39.2,12000.0,28.4777,28.4995,28.4632,28.4777,12000.0
2010-06-04 12:25:00,39.21,39.24,39.16,39.17,15400.0,28.485,28.5068,28.4487,28.4559,15400.0
2010-06-04 12:30:00,39.16,39.18,39.08,39.08,17500.0,28.4487,28.4632,28.3905,28.3905,17500.0
2010-06-04 12:35:00,39.08,39.14,39.06,39.06,12700.0,28.3905,28.4341,28.376,28.376,12700.0
2010-06-04 12:40:00,39.07,39.09,39.03,39.05,13000.0,28.3833,28.3978,28.3542,28.3688,13000.0
2010-06-04 12:45:00,39.04,39.1,39.03,39.1,8700.0,28.3615,28.4051,28.3542,28.4051,8700.0
2010-06-04 12:50:00,39.1,39.22,39.1,39.21,6500.0,28.4051,28.4923,28.4051,28.485,6500.0
2010-06-04 12:55:00,39.2,39.24,39.17,39.22,8600.0,28.4777,28.5068,28.4559,28.4923,8600.0
2010-06-04 13:00:00,39.22,39.23,39.13,39.18,15200.0,28.4923,28.4995,28.4269,28.4632,15200.0
2010-06-04 13:05:00,39.19,39.2,39.15,39.16,17300.0,28.4705,28.4777,28.4414,28.4487,17300.0
2010-06-04 13:10:00,39.16,39.2,39.09,39.1,12900.0,28.4487,28.4777,28.3978,28.4051,12900.0
2010-06-04 13:15:00,39.1,39.1,39.04,39.09,17300.0,28.4051,28.4051,28.3615,28.3978,17300.0
2010-06-04 13:20:00,39.1,39.1,39.04,39.06,25200.0,28.4051,28.4051,28.3615,28.376,25200.0
2010-06-04 13:25:00,39.06,39.11,39.04,39.1,15100.0,28.376,28.4123,28.3615,28.4051,15100.0
2010-06-04 13:30:00,39.1,39.11,39.03,39.07,23000.0,28.4051,28.4123,28.3542,28.3833,23000.0
2010-06-04 13:35:00,39.06,39.1,38.98,39.0,30300.0,28.376,28.4051,28.3179,28.3324,30300.0
2010-06-04 13:40:00,39.0,39.07,38.99,39.06,32200.0,28.3324,28.3833,28.3252,28.376,32200.0
2010-06-04 13:45:00,39.06,39.06,38.99,39.02,26600.0,28.376,28.376,28.3252,28.347,26600.0
2010-06-04 13:50:00,39.02,39.04,38.96,38.96,24200.0,28.347,28.3615,28.3034,28.3034,24200.0
2010-06-04 13:55:00,38.94,38.98,38.92,38.93,20300.0,28.2888,28.3179,28.2743,28.2816,20300.0
2010-06-04 14:00:00,38.94,38.97,38.88,38.91,36200.0,28.2888,28.3106,28.2453,28.267,36200.0
2010-06-04 14:05:00,38.92,38.92,38.79,38.82,23000.0,28.2743,28.2743,28.1799,28.2017,23000.0
2010-06-04 14:10:00,38.82,38.88,38.81,38.88,14700.0,28.2017,28.2453,28.1944,28.2453,14700.0
2010-06-04 14:15:00,38.9,38.93,38.85,38.87,19700.0,28.2598,28.2816,28.2235,28.238,19700.0
2010-06-04 14:20:00,38.85,38.94,38.84,38.9,19200.0,28.2235,28.2888,28.2162,28.2598,19200.0
2010-06-04 14:25:00,38.9,38.94,38.74,38.78,40900.0,28.2598,28.2888,28.1435,28.1726,40900.0
2010-06-04 14:30:00,38.79,38.85,38.76,38.8,21000.0,28.1799,28.2235,28.1581,28.1871,21000.0
2010-06-04 14:35:00,38.79,38.82,38.7,38.73,29600.0,28.1799,28.2017,28.1145,28.1363,29600.0
2010-06-04 14:40:00,38.73,38.79,38.7,38.75,22100.0,28.1363,28.1799,28.1145,28.1508,22100.0
2010-06-04 14:45:00,38.75,38.8,38.6,38.61,41900.0,28.1508,28.1871,28.0418,28.0491,41900.0
2010-06-04 14:50:00,38.62,38.7,38.5,38.59,48800.0,28.0564,28.1145,27.9692,28.0346,48800.0
2010-06-04 14:55:00,38.58,38.61,38.5,38.55,28300.0,28.0273,28.0491,27.9692,28.0055,28300.0
2010-06-04 15:00:00,38.53,38.74,38.53,38.72,41600.0,27.991,28.1435,27.991,28.129,41600.0
2010-06-04 15:05:00,38.71,38.71,38.58,38.7,46700.0,28.1218,28.1218,28.0273,28.1145,46700.0
2010-06-04 15:10:00,38.7,38.75,38.68,38.74,50600.0,28.1145,28.1508,28.1,28.1435,50600.0
2010-06-04 15:15:00,38.74,38.74,38.62,38.71,31900.0,28.1435,28.1435,28.0564,28.1218,31900.0
2010-06-04 15:20:00,38.7,38.75,38.61,38.64,31900.0,28.1145,28.1508,28.0491,28.0709,31900.0
2010-06-04 15:25:00,38.65,38.66,38.54,38.57,32800.0,28.0782,28.0854,27.9983,28.02,32800.0
2010-06-04 15:30:00,38.57,38.68,38.53,38.58,50000.0,28.02,28.1,27.991,28.0273,50000.0
2010-06-04 15:35:00,38.58,38.68,38.58,38.62,56000.0,28.0273,28.1,28.0273,28.0564,56000.0
2010-06-04 15:40:00,38.63,38.66,38.42,38.53,99700.0,28.0636,28.0854,27.9111,27.991,99700.0
2010-06-04 15:45:00,38.52,38.62,38.43,38.56,168900.0,27.9837,28.0564,27.9183,28.0128,168900.0
2010-06-04 15:50:00,38.57,38.64,38.29,38.36,190700.0,28.02,28.0709,27.8166,27.8675,190700.0
2010-06-04 15:55:00,38.36,38.43,38.26,38.42,395300.0,27.8675,27.9183,27.7948,27.9111,395300.0
2010-06-07 09:30:00,38.59,38.9,38.59,38.76,29300.0,28.0346,28.2598,28.0346,28.1581,29300.0
2010-06-07 09:35:00,38.76,38.76,38.45,38.62,25400.0,28.1581,28.1581,27.9329,28.0564,25400.0
2010-06-07 09:40:00,38.6,38.6,38.43,38.49,10200.0,28.0418,28.0418,27.9183,27.9619,10200.0
2010-06-07 09:45:00,38.46,38.6,38.37,38.59,24000.0,27.9401,28.0418,27.8748,28.0346,24000.0
2010-06-07 09:50:00,38.59,38.79,38.53,38.77,27200.0,28.0346,28.1799,27.991,28.1653,27200.0
2010-06-07 09:55:00,38.78,38.83,38.75,38.79,20700.0,28.1726,28.2089,28.1508,28.1799,20700.0
2010-06-07 10:00:00,38.8,38.81,38.69,38.81,20000.0,28.1871,28.1944,28.1072,28.1944,20000.0
2010-06-07 10:05:00,38.79,38.96,38.75,38.92,29700.0,28.1799,28.3034,28.1508,28.2743,29700.0
2010-06-07 10:10:00,38.91,38.98,38.86,38.97,23400.0,28.267,28.3179,28.2307,28.3106,23400.0
2010-06-07 10:15:00,38.96,38.98,38.8,38.8,23600.0,28.3034,28.3179,28.1871,28.1871,23600.0
2010-06-07 10:20:00,38.8,38.93,38.76,38.93,26200.0,28.1871,28.2816,28.1581,28.2816,26200.0
2010-06-07 10:25:00,38.93,38.95,38.75,38.81,14900.0,28.2816,28.2961,28.1508,28.1944,14900.0
2010-06-07 10:30:00,38.83,38.83,38.58,38.63,16900.0,28.2089,28.2089,28.0273,28.0636,16900.0
2010-06-07 10:35:00,38.63,38.67,38.53,38.55,31400.0,28.0636,28.0927,27.991,28.0055,31400.0
2010-06-07 10:40:00,38.54,38.64,38.49,38.49,31600.0,27.9983,28.0709,27.9619,27.9619,31600.0
2010-06-07 10:45:00,38.47,38.48,38.34,38.36,17300.0,27.9474,27.9547,27.853,27.8675,17300.0
2010-06-07 10:50:00,38.38,38.43,38.24,38.31,10900.0,27.882,27.9183,27.7803,27.8312,10900.0
2010-06-07 10:55:00,38.31,38.31,38.15,38.2,16700.0,27.8312,27.8312,27.7149,27.7513,16700.0
2010-06-07 11:00:00,38.19,38.34,38.19,38.3,12800.0,27.744,27.853,27.744,27.8239,12800.0
2010-06-07 11:05:00,38.33,38.41,38.28,38.4,16100.0,27.8457,27.9038,27.8094,27.8965,16100.0
2010-06-07 11:10:00,38.4,38.44,38.24,38.24,28400.0,27.8965,27.9256,27.7803,27.7803,28400.0
2010-06-07 11:15:00,38.23,38.29,38.19,38.28,21100.0,27.773,27.8166,27.744,27.8094,21100.0
2010-06-07 11:20:00,38.28,38.32,38.24,38.27,18200.0,27.8094,27.8384,27.7803,27.8021,18200.0
2010-06-07 11:25:00,38.26,38.43,38.26,38.38,20400.0,27.7948,27.9183,27.7948,27.882,20400.0
2010-06-07 11:30:00,38.38,38.39,38.32,38.36,27400.0,27.882,27.8893,27.8384,27.8675,27400.0
2010-06-07 11:35:00,38.38,38.44,38.35,38.39,32700.0,27.882,27.9256,27.8602,27.8893,32700.0
2010-06-07 11:40:00,38.38,38.44,38.35,38.42,30400.0,27.882,27.9256,27.8602,27.9111,30400.0
2010-06-07 11:45:00,38.45,38.46,38.3,38.33,17100.0,27.9329,27.9401,27.8239,27.8457,17100.0
2010-06-07 11:50:00,38.32,38.43,38.32,38.36,12100.0,27.8384,27.9183,27.8384,27.8675,12100.0
2010-06-07 11:55:00,38.36,38.41,38.32,38.4,6000.0,27.8675,27.9038,27.8384,27.8965,6000.0
2010-06-07 12:00:00,38.4,38.52,38.38,38.51,28400.0,27.8965,27.9837,27.882,27.9765,28400.0
2010-06-07 12:05:00,38.48,38.52,38.45,38.47,38700.0,27.9547,27.9837,27.9329,27.9474,38700.0
2010-06-07 12:10:00,38.47,38.5,38.45,38.46,15300.0,27.9474,27.9692,27.9329,27.9401,15300.0
2010-06-07 12:15:00,38.46,38.48,38.33,38.38,36500.0,27.9401,27.9547,27.8457,27.882,36500.0
2010-06-07 12:20:00,38.37,38.46,38.36,38.43,43200.0,27.8748,27.9401,27.8675,27.9183,43200.0
2010-06-07 12:25:00,38.43,38.44,38.35,38.35,15900.0,27.9183,27.9256,27.8602,27.8602,15900.0
2010-06-07 12:30:00,38.35,38.4,38.35,38.37,23900.0,27.8602,27.8965,27.8602,27.8748,23900.0
2010-06-07 12:35:00,38.38,38.44,38.38,38.43,19800.0,27.882,27.9256,27.882,27.9183,19800.0
2010-06-07 12:40:00,38.43,38.49,38.41,38.44,26100.0,27.9183,27.9619,27.9038,27.9256,26100.0
2010-06-07 12:45:00,38.44,38.48,38.42,38.42,34700.0,27.9256,27.9547,27.9111,27.9111,34700.0
2010-06-07 12:50:00,38.44,38.56,38.43,38.54,31000.0,27.9256,28.0128,27.9183,27.9983,31000.0
2010-06-07 12:55:00,38.54,38.56,38.49,38.51,24600.0,27.9983,28.0128,27.9619,27.9765,24600.0
2010-06-07 13:00:00,38.5,38.52,38.33,38.43,49900.0,27.9692,27.9837,27.8457,27.9183,49900.0
2010-06-07 13:05:00,38.43,38.49,38.4,38.45,40100.0,27.9183,27.9619,27.8965,27.9329,40100.0
2010-06-07 13:10:00,38.46,38.48,38.41,38.41,11400.0,27.9401,27.9547,27.9038,27.9038,11400.0
2010-06-07 13:15:00,38.41,38.52,38.4,38.5,29900.0,27.9038,27.9837,27.8965,27.9692,29900.0
2010-06-07 13:20:00,38.51,38.55,38.44,38.45,27100.0,27.9765,28.0055,27.9256,27.9329,27100.0
2010-06-07 13:25:00,38.45,38.53,38.45,38.53,40100.0,27.9329,27.991,27.9329,27.991,40100.0
2010-06-07 13:30:00,38.54,38.55,38.45,38.49,27400.0,27.9983,28.0055,27.9329,27.9619,27400.0
2010-06-07 13:35:00,38.5,38.53,38.36,38.38,26200.0,27.9692,27.991,27.8675,27.882,26200.0
2010-06-07 13:40:00,38.38,38.42,38.34,38.4,50500.0,27.882,27.9111,27.853,27.8965,50500.0
2010-06-07 13:45:00,38.39,38.45,38.32,38.36,44500.0,27.8893,27.9329,27.8384,27.8675,44500.0
2010-06-07 13:50:00,38.35,38.42,38.31,38.37,50000.0,27.8602,27.9111,27.8312,27.8748,50000.0
2010-06-07 13:55:00,38.38,38.4,38.3,38.38,22000.0,27.882,27.8965,27.8239,27.882,22000.0
2010-06-07 14:00:00,38.38,38.48,38.33,38.43,38900.0,27.882,27.9547,27.8457,27.9183,38900.0
2010-06-07 14:05:00,38.42,38.44,38.36,38.42,20600.0,27.9111,27.9256,27.8675,27.9111,20600.0
2010-06-07 14:10:00,38.42,38.47,38.35,38.39,24900.0,27.9111,27.9474,27.8602,27.8893,24900.0
2010-06-07 14:15:00,38.38,38.4,38.29,38.34,22300.0,27.882,27.8965,27.8166,27.853,22300.0
2010-06-07 14:20:00,38.34,38.38,38.22,38.25,31700.0,27.853,27.882,27.7658,27.7876,31700.0
2010-06-07 14:25:00,38.26,38.37,38.26,38.37,18300.0,27.7948,27.8748,27.7948,27.8748,18300.0
2010-06-07 14:30:00,38.38,38.43,38.21,38.21,35100.0,27.882,27.9183,27.7585,27.7585,35100.0
2010-06-07 14:35:00,38.2,38.28,38.18,38.19,37300.0,27.7513,27.8094,27.7367,27.744,37300.0
2010-06-07 14:40:00,38.18,38.2,38.1,38.16,25000.0,27.7367,27.7513,27.6786,27.7222,25000.0
2010-06-07 14:45:00,38.14,38.17,37.98,38.01,51800.0,27.7077,27.7295,27.5914,27.6132,51800.0
2010-06-07 14:50:00,38.0,38.01,37.96,37.98,51200.0,27.606,27.6132,27.5769,27.5914,51200.0
2010-06-07 14:55:00,37.99,38.01,37.95,37.99,24200.0,27.5987,27.6132,27.5696,27.5987,24200.0
2010-06-07 15:00:00,38.01,38.13,38.0,38.11,21700.0,27.6132,27.7004,27.606,27.6859,21700.0
2010-06-07 15:05:00,38.11,38.2,38.09,38.16,27700.0,27.6859,27.7513,27.6713,27.7222,27700.0
2010-06-07 15:10:00,38.15,38.17,38.0,38.05,21000.0,27.7149,27.7295,27.606,27.6423,21000.0
2010-06-07 15:15:00,38.05,38.08,37.88,37.89,28200.0,27.6423,27.6641,27.5188,27.526,28200.0
2010-06-07 15:20:00,37.89,37.89,37.78,37.82,43600.0,27.526,27.526,27.4461,27.4752,43600.0
2010-06-07 15:25:00,37.8,37.81,37.67,37.67,34400.0,27.4607,27.4679,27.3662,27.3662,34400.0
2010-06-07 15:30:00,37.67,37.72,37.65,37.7,45900.0,27.3662,27.4025,27.3517,27.388,45900.0
2010-06-07 15:35:00,37.7,37.81,37.69,37.72,49700.0,27.388,27.4679,27.3808,27.4025,49700.0
2010-06-07 15:40:00,37.71,37.72,37.5,37.64,111500.0,27.3953,27.4025,27.2427,27.3444,111500.0
2010-06-07 15:45:00,37.65,37.72,37.6,37.64,106300.0,27.3517,27.4025,27.3154,27.3444,106300.0
2010-06-07 15:50:00,37.64,37.75,37.59,37.64,110100.0,27.3444,27.4243,27.3081,27.3444,110100.0
2010-06-07 15:55:00,37.64,37.65,37.52,37.56,140000.0,27.3444,27.3517,27.2573,27.2863,140000.0
2010-06-08 09:30:00,37.69,37.75,37.41,37.63,68700.0,27.3808,27.4243,27.1773,27.3372,68700.0
2010-06-08 09:35:00,37.65,37.85,37.58,37.63,40100.0,27.3517,27.497,27.3008,27.3372,40100.0
2010-06-08 09:40:00,37.64,37.65,37.51,37.53,17400.0,27.3444,27.3517,27.25,27.2645,17400.0
2010-06-08 09:45:00,37.49,37.54,37.33,37.43,32000.0,27.2355,27.2718,27.1192,27.1919,32000.0
2010-06-08 09:50:00,37.43,37.44,37.2,37.38,29200.0,27.1919,27.1991,27.0248,27.1555,29200.0
2010-06-08 09:55:00,37.38,37.4,37.25,37.3,22800.0,27.1555,27.1701,27.0611,27.0974,22800.0
2010-06-08 10:00:00,37.28,37.49,37.26,37.4,27300.0,27.0829,27.2355,27.0684,27.1701,27300.0
2010-06-08 10:05:00,37.41,37.49,37.37,37.4,39400.0,27.1773,27.2355,27.1483,27.1701,39400.0
2010-06-08 10:10:00,37.41,37.46,37.29,37.32,19600.0,27.1773,27.2137,27.0902,27.112,19600.0
2010-06-08 10:15:00,37.3,37.31,37.11,37.13,14200.0,27.0974,27.1047,26.9594,26.9739,14200.0
2010-06-08 10:20:00,37.1,37.2,37.05,37.16,36900.0,26.9521,27.0248,26.9158,26.9957,36900.0
2010-06-08 10:25:00,37.15,37.29,37.06,37.24,42800.0,26.9885,27.0902,26.9231,27.0538,42800.0
2010-06-08 10:30:00,37.23,37.31,37.16,37.18,28300.0,27.0466,27.1047,26.9957,27.0103,28300.0
2010-06-08 10:35:00,37.19,37.2,36.97,36.97,36300.0,27.0175,27.0248,26.8577,26.8577,36300.0
2010-06-08 10:40:00,36.97,36.97,36.8,36.84,32800.0,26.8577,26.8577,26.7342,26.7633,32800.0
2010-06-08 10:45:00,36.84,36.89,36.73,36.88,21500.0,26.7633,26.7996,26.6833,26.7923,21500.0
2010-06-08 10:50:00,36.89,36.92,36.78,36.92,40300.0,26.7996,26.8214,26.7197,26.8214,40300.0
2010-06-08 10:55:00,36.92,37.1,36.9,37.09,29200.0,26.8214,26.9521,26.8068,26.9449,29200.0
2010-06-08 11:00:00,37.08,37.11,36.99,37.04,24700.0,26.9376,26.9594,26.8722,26.9085,24700.0
2010-06-08 11:05:00,37.05,37.07,36.83,36.95,34400.0,26.9158,26.9303,26.756,26.8432,34400.0
2010-06-08 11:10:00,36.96,37.02,36.81,36.9,30400.0,26.8504,26.894,26.7415,26.8068,30400.0
2010-06-08 11:15:00,36.89,37.05,36.89,36.98,47400.0,26.7996,26.9158,26.7996,26.865,47400.0
2010-06-08 11:20:00,37.0,37.26,37.0,37.21,38700.0,26.8795,27.0684,26.8795,27.032,38700.0
2010-06-08 11:25:00,37.24,37.27,37.02,37.08,28000.0,27.0538,27.0756,26.894,26.9376,28000.0
2010-06-08 11:30:00,37.08,37.28,37.07,37.22,34100.0,26.9376,27.0829,26.9303,27.0393,34100.0
2010-06-08 11:35:00,37.21,37.35,37.18,37.32,65000.0,27.032,27.1338,27.0103,27.112,65000.0
2010-06-08 11:40:00,37.31,37.31,37.17,37.21,32400.0,27.1047,27.1047,27.003,27.032,32400.0
2010-06-08 11:45:00,37.2,37.28,37.18,37.26,61300.0,27.0248,27.0829,27.0103,27.0684,61300.0
2010-06-08 11:50:00,37.27,37.35,37.22,37.28,88600.0,27.0756,27.1338,27.0393,27.0829,88600.0
2010-06-08 11:55:00,37.28,37.31,37.19,37.27,78800.0,27.0829,27.1047,27.0175,27.0756,78800.0
2010-06-08 12:00:00,37.27,37.3,37.15,37.17,66700.0,27.0756,27.0974,26.9885,27.003,66700.0
2010-06-08 12:05:00,37.17,37.24,37.16,37.23,32100.0,27.003,27.0538,26.9957,27.0466,32100.0
2010-06-08 12:10:00,37.22,37.26,37.17,37.26,49400.0,27.0393,27.0684,27.003,27.0684,49400.0
2010-06-08 12:15:00,37.26,37.26,37.13,37.21,37200.0,27.0684,27.0684,26.9739,27.032,37200.0
2010-06-08 12:20:00,37.2,37.2,37.1,37.13,23700.0,27.0248,27.0248,26.9521,26.9739,23700.0
2010-06-08 12:25:00,37.13,37.21,37.13,37.21,20700.0,26.9739,27.032,26.9739,27.032,20700.0
2010-06-08 12:30:00,37.2,37.29,37.19,37.28,23100.0,27.0248,27.0902,27.0175,27.0829,23100.0
2010-06-08 12:35:00,37.28,37.38,37.24,37.37,23400.0,27.0829,27.1555,27.0538,27.1483,23400.0
2010-06-08 12:40:00,37.38,37.45,37.36,37.42,32800.0,27.1555,27.2064,27.141,27.1846,32800.0
2010-06-08 12:45:00,37.4,37.46,37.34,37.41,23200.0,27.1701,27.2137,27.1265,27.1773,23200.0
2010-06-08 12:50:00,37.4,37.52,37.4,37.45,28300.0,27.1701,27.2573,27.1701,27.2064,28300.0
2010-06-08 12:55:00,37.46,37.49,37.38,37.38,54300.0,27.2137,27.2355,27.1555,27.1555,54300.0
2010-06-08 13:00:00,37.39,37.42,37.3,37.31,38600.0,27.1628,27.1846,27.0974,27.1047,38600.0
2010-06-08 13:05:00,37.3,37.3,37.21,37.23,19200.0,27.0974,27.0974,27.032,27.0466,19200.0
2010-06-08 13:10:00,37.22,37.22,37.1,37.1,34400.0,27.0393,27.0393,26.9521,26.9521,34400.0
2010-06-08 13:15:00,37.1,37.11,37.06,37.08,36000.0,26.9521,26.9594,26.9231,26.9376,36000.0
2010-06-08 13:20:00,37.09,37.11,36.98,36.99,35300.0,26.9449,26.9594,26.865,26.8722,35300.0
2010-06-08 13:25:00,37.0,37.06,36.96,36.96,49700.0,26.8795,26.9231,26.8504,26.8504,49700.0
2010-06-08 13:30:00,36.96,36.99,36.73,36.73,57500.0,26.8504,26.8722,26.6833,26.6833,57500.0
2010-06-08 13:35:00,36.74,36.86,36.74,36.86,29800.0,26.6906,26.7778,26.6906,26.7778,29800.0
2010-06-08 13:40:00,36.88,36.95,36.84,36.94,24600.0,26.7923,26.8432,26.7633,26.8359,24600.0
2010-06-08 13:45:00,36.95,36.95,36.78,36.79,26900.0,26.8432,26.8432,26.7197,26.7269,26900.0
2010-06-08 13:50:00,36.8,36.86,36.74,36.8,35000.0,26.7342,26.7778,26.6906,26.7342,35000.0
2010-06-08 13:55:00,36.8,36.95,36.75,36.95,29400.0,26.7342,26.8432,26.6979,26.8432,29400.0
2010-06-08 14:00:00,36.95,37.03,36.94,37.02,34000.0,26.8432,26.9013,26.8359,26.894,34000.0
2010-06-08 14:05:00,37.02,37.02,36.98,37.0,22200.0,26.894,26.894,26.865,26.8795,22200.0
2010-06-08 14:10:00,37.0,37.0,36.91,37.0,25200.0,26.8795,26.8795,26.8141,26.8795,25200.0
2010-06-08 14:15:00,37.0,37.14,36.95,37.14,40300.0,26.8795,26.9812,26.8432,26.9812,40300.0
2010-06-08 14:20:00,37.15,37.35,37.15,37.34,40600.0,26.9885,27.1338,26.9885,27.1265,40600.0
2010-06-08 14:25:00,37.33,37.46,37.31,37.38,28600.0,27.1192,27.2137,27.1047,27.1555,28600.0
2010-06-08 14:30:00,37.38,37.55,37.37,37.5,44500.0,27.1555,27.279,27.1483,27.2427,44500.0
2010-06-08 14:35:00,37.5,37.59,37.47,37.47,46200.0,27.2427,27.3081,27.2209,27.2209,46200.0
2010-06-08 14:40:00,37.48,37.67,37.46,37.64,50400.0,27.2282,27.3662,27.2137,27.3444,50400.0
2010-06-08 14:45:00,37.63,37.63,37.52,37.55,41500.0,27.3372,27.3372,27.2573,27.279,41500.0
2010-06-08 14:50:00,37.55,37.57,37.46,37.47,44600.0,27.279,27.2936,27.2137,27.2209,44600.0
2010-06-08 14:55:00,37.46,37.56,37.4,37.41,38200.0,27.2137,27.2863,27.1701,27.1773,38200.0
2010-06-08 15:00:00,37.43,37.51,37.36,37.49,36300.0,27.1919,27.25,27.141,27.2355,36300.0
2010-06-08 15:05:00,37.49,37.57,37.46,37.54,56700.0,27.2355,27.2936,27.2137,27.2718,56700.0
2010-06-08 15:10:00,37.55,37.57,37.46,37.47,40700.0,27.279,27.2936,27.2137,27.2209,40700.0
2010-06-08 15:15:00,37.46,37.47,37.35,37.39,50900.0,27.2137,27.2209,27.1338,27.1628,50900.0
2010-06-08 15:20:00,37.39,37.58,37.39,37.55,40900.0,27.1628,27.3008,27.1628,27.279,40900.0
2010-06-08 15:25:00,37.55,37.77,37.54,37.77,61800.0,27.279,27.4389,27.2718,27.4389,61800.0
2010-06-08 15:30:00,37.77,37.9,37.76,37.81,94700.0,27.4389,27.5333,27.4316,27.4679,94700.0
2010-06-08 15:35:00,37.82,38.06,37.79,38.02,124800.0,27.4752,27.6495,27.4534,27.6205,124800.0
2010-06-08 15:40:00,38.02,38.14,37.93,38.13,110400.0,27.6205,27.7077,27.5551,27.7004,110400.0
2010-06-08 15:45:00,38.13,38.13,37.95,37.97,148000.0,27.7004,27.7004,27.5696,27.5842,148000.0
2010-06-08 15:50:00,37.97,38.2,37.96,38.13,127500.0,27.5842,27.7513,27.5769,27.7004,127500.0
2010-06-08 15:55:00,38.13,38.23,38.09,38.15,200100.0,27.7004,27.773,27.6713,27.7149,200100.0
2010-06-09 09:30:00,38.42,38.54,38.25,38.34,47400.0,27.9111,27.9983,27.7876,27.853,47400.0
2010-06-09 09:35:00,38.41,38.67,38.37,38.4,25400.0,27.9038,28.0927,27.8748,27.8965,25400.0
2010-06-09 09:40:00,38.39,38.68,38.36,38.54,33500.0,27.8893,28.1,27.8675,27.9983,33500.0
2010-06-09 09:45:00,38.54,38.55,38.43,38.48,55100.0,27.9983,28.0055,27.9183,27.9547,55100.0
2010-06-09 09:50:00,38.47,38.53,38.39,38.4,65600.0,27.9474,27.991,27.8893,27.8965,65600.0
2010-06-09 09:55:00,38.4,38.48,38.37,38.46,30100.0,27.8965,27.9547,27.8748,27.9401,30100.0
2010-06-09 10:00:00,38.47,38.54,38.37,38.42,31700.0,27.9474,27.9983,27.8748,27.9111,31700.0
2010-06-09 10:05:00,38.41,38.41,38.3,38.31,29800.0,27.9038,27.9038,27.8239,27.8312,29800.0
2010-06-09 10:10:00,38.32,38.44,38.3,38.44,35700.0,27.8384,27.9256,27.8239,27.9256,35700.0
2010-06-09 10:15:00,38.43,38.64,38.43,38.58,91300.0,27.9183,28.0709,27.9183,28.0273,91300.0
2010-06-09 10:20:00,38.58,38.85,38.58,38.84,96000.0,28.0273,28.2235,28.0273,28.2162,96000.0
2010-06-09 10:25:00,38.84,38.89,38.76,38.76,46300.0,28.2162,28.2525,28.1581,28.1581,46300.0
2010-06-09 10:30:00,38.76,38.82,38.64,38.7,62500.0,28.1581,28.2017,28.0709,28.1145,62500.0
2010-06-09 10:35:00,38.71,38.72,38.6,38.64,27900.0,28.1218,28.129,28.0418,28.0709,27900.0
2010-06-09 10:40:00,38.61,38.73,38.54,38.73,34200.0,28.0491,28.1363,27.9983,28.1363,34200.0
2010-06-09 10:45:00,38.73,38.9,38.73,38.8,54500.0,28.1363,28.2598,28.1363,28.1871,54500.0
2010-06-09 10:50:00,38.78,38.93,38.78,38.9,50800.0,28.1726,28.2816,28.1726,28.2598,50800.0
2010-06-09 10:55:00,38.9,38.92,38.79,38.92,15200.0,28.2598,28.2743,28.1799,28.2743,15200.0
2010-06-09 11:00:00,38.92,39.1,38.87,39.08,31900.0,28.2743,28.4051,28.238,28.3905,31900.0
2010-06-09 11:05:00,39.07,39.2,39.07,39.1,37400.0,28.3833,28.4777,28.3833,28.4051,37400.0
2010-06-09 11:10:00,39.11,39.15,38.98,39.0,20400.0,28.4123,28.4414,28.3179,28.3324,20400.0
2010-06-09 11:15:00,39.01,39.11,39.0,39.01,25900.0,28.3397,28.4123,28.3324,28.3397,25900.0
2010-06-09 11:20:00,39.01,39.15,39.0,39.07,19700.0,28.3397,28.4414,28.3324,28.3833,19700.0
2010-06-09 11:25:00,39.08,39.31,39.05,39.28,23500.0,28.3905,28.5576,28.3688,28.5358,23500.0
2010-06-09 11:30:00,39.27,39.32,39.21,39.21,15400.0,28.5286,28.5649,28.485,28.485,15400.0
2010-06-09 11:35:00,39.2,39.2,39.05,39.05,35400.0,28.4777,28.4777,28.3688,28.3688,35400.0
2010-06-09 11:40:00,39.05,39.13,39.03,39.03,17700.0,28.3688,28.4269,28.3542,28.3542,17700.0
2010-06-09 11:45:00,39.01,39.03,38.96,38.98,10200.0,28.3397,28.3542,28.3034,28.3179,10200.0
2010-06-09 11:50:00,38.99,39.1,38.96,39.1,14800.0,28.3252,28.4051,28.3034,28.4051,14800.0
2010-06-09 11:55:00,39.09,39.11,39.01,39.01,11000.0,28.3978,28.4123,28.3397,28.3397,11000.0
2010-06-09 12:00:00,39.02,39.05,39.0,39.04,9800.0,28.347,28.3688,28.3324,28.3615,9800.0
2010-06-09 12:05:00,39.03,39.04,38.8,38.99,87900.0,28.3542,28.3615,28.1871,28.3252,87900.0
2010-06-09 12:10:00,38.99,38.99,38.8,38.9,55400.0,28.3252,28.3252,28.1871,28.2598,55400.0
2010-06-09 12:15:00,38.9,38.92,38.88,38.91,13600.0,28.2598,28.2743,28.2453,28.267,13600.0
2010-06-09 12:20:00,38.92,38.97,38.91,38.95,9400.0,28.2743,28.3106,28.267,28.2961,9400.0
2010-06-09 12:25:00,38.96,39.04,38.82,38.88,64800.0,28.3034,28.3615,28.2017,28.2453,64800.0
2010-06-09 12:30:00,38.86,38.91,38.79,38.79,7900.0,28.2307,28.267,28.1799,28.1799,7900.0
2010-06-09 12:35:00,38.79,38.8,38.76,38.79,8400.0,28.1799,28.1871,28.1581,28.1799,8400.0
2010-06-09 12:40:00,38.8,38.85,38.76,38.77,8500.0,28.1871,28.2235,28.1581,28.1653,8500.0
2010-06-09 12:45:00,38.77,38.88,38.77,38.88,12000.0,28.1653,28.2453,28.1653,28.2453,12000.0
2010-06-09 12:50:00,38.88,38.93,38.86,38.89,11700.0,28.2453,28.2816,28.2307,28.2525,11700.0
2010-06-09 12:55:00,38.89,38.89,38.78,38.8,7800.0,28.2525,28.2525,28.1726,28.1871,7800.0
2010-06-09 13:00:00,38.8,38.82,38.72,38.72,6500.0,28.1871,28.2017,28.129,28.129,6500.0
2010-06-09 13:05:00,38.73,38.8,38.69,38.71,17300.0,28.1363,28.1871,28.1072,28.1218,17300.0
2010-06-09 13:10:00,38.7,38.74,38.7,38.73,6900.0,28.1145,28.1435,28.1145,28.1363,6900.0
2010-06-09 13:15:00,38.73,38.83,38.71,38.81,8300.0,28.1363,28.2089,28.1218,28.1944,8300.0
2010-06-09 13:20:00,38.81,38.85,38.79,38.81,10400.0,28.1944,28.2235,28.1799,28.1944,10400.0
2010-06-09 13:25:00,38.8,38.84,38.75,38.75,12400.0,28.1871,28.2162,28.1508,28.1508,12400.0
2010-06-09 13:30:00,38.76,38.77,38.65,38.65,7500.0,28.1581,28.1653,28.0782,28.0782,7500.0
2010-06-09 13:35:00,38.66,38.71,38.66,38.67,8000.0,28.0854,28.1218,28.0854,28.0927,8000.0
2010-06-09 13:40:00,38.66,38.68,38.63,38.67,14000.0,28.0854,28.1,28.0636,28.0927,14000.0
2010-06-09 13:45:00,38.67,38.74,38.66,38.68,11700.0,28.0927,28.1435,28.0854,28.1,11700.0
2010-06-09 13:50:00,38.69,38.73,38.64,38.66,19300.0,28.1072,28.1363,28.0709,28.0854,19300.0
2010-06-09 13:55:00,38.66,38.68,38.6,38.65,16600.0,28.0854,28.1,28.0418,28.0782,16600.0
2010-06-09 14:00:00,38.64,38.67,38.51,38.53,32900.0,28.0709,28.0927,27.9765,27.991,32900.0
2010-06-09 14:05:00,38.54,38.54,38.43,38.46,19900.0,27.9983,27.9983,27.9183,27.9401,19900.0
2010-06-09 14:10:00,38.45,38.57,38.44,38.57,19600.0,27.9329,28.02,27.9256,28.02,19600.0
2010-06-09 14:15:00,38.57,38.63,38.53,38.57,25500.0,28.02,28.0636,27.991,28.02,25500.0
2010-06-09 14:20:00,38.57,38.57,38.46,38.53,32400.0,28.02,28.02,27.9401,27.991,32400.0
2010-06-09 14:25:00,38.53,38.68,38.51,38.68,18700.0,27.991,28.1,27.9765,28.1,18700.0
2010-06-09 14:30:00,38.69,38.73,38.61,38.61,14900.0,28.1072,28.1363,28.0491,28.0491,14900.0
2010-06-09 14:35:00,38.61,38.69,38.57,38.65,16100.0,28.0491,28.1072,28.02,28.0782,16100.0
2010-06-09 14:40:00,38.65,38.67,38.57,38.6,13100.0,28.0782,28.0927,28.02,28.0418,13100.0
2010-06-09 14:45:00,38.6,38.63,38.45,38.48,29200.0,28.0418,28.0636,27.9329,27.9547,29200.0
2010-06-09 14:50:00,38.46,38.51,38.4,38.4,17300.0,27.9401,27.9765,27.8965,27.8965,17300.0
2010-06-09 14:55:00,38.41,38.43,38.21,38.24,23000.0,27.9038,27.9183,27.7585,27.7803,23000.0
2010-06-09 15:00:00,38.23,38.31,38.16,38.26,21400.0,27.773,27.8312,27.7222,27.7948,21400.0
2010-06-09 15:05:00,38.26,38.34,38.23,38.32,20700.0,27.7948,27.853,27.773,27.8384,20700.0
2010-06-09 15:10:00,38.3,38.31,38.11,38.17,16000.0,27.8239,27.8312,27.6859,27.7295,16000.0
2010-06-09 15:15:00,38.17,38.21,38.0,38.04,24300.0,27.7295,27.7585,27.606,27.635,24300.0
2010-06-09 15:20:00,38.01,38.07,37.91,38.07,44700.0,27.6132,27.6568,27.5406,27.6568,44700.0
2010-06-09 15:25:00,38.08,38.17,38.05,38.17,31700.0,27.6641,27.7295,27.6423,27.7295,31700.0
2010-06-09 15:30:00,38.17,38.17,37.98,37.98,33400.0,27.7295,27.7295,27.5914,27.5914,33400.0
2010-06-09 15:35:00,37.97,38.05,37.84,37.91,51700.0,27.5842,27.6423,27.4897,27.5406,51700.0
2010-06-09 15:40:00,37.92,37.99,37.89,37.92,65400.0,27.5478,27.5987,27.526,27.5478,65400.0
2010-06-09 15:45:00,37.92,37.98,37.79,37.9,73900.0,27.5478,27.5914,27.4534,27.5333,73900.0
2010-06-09 15:50:00,37.91,37.92,37.77,37.87,70000.0,27.5406,27.5478,27.4389,27.5115,70000.0
2010-06-09 15:55:00,37.88,37.93,37.75,37.9,124100.0,27.5188,27.5551,27.4243,27.5333,124100.0
2010-06-10 09:30:00,38.4,38.86,38.4,38.7,42200.0,27.8965,28.2307,27.8965,28.1145,42200.0
2010-06-10 09:35:00,38.75,38.75,38.55,38.62,5700.0,28.1508,28.1508,28.0055,28.0564,5700.0
2010-06-10 09:40:00,38.6,38.81,38.53,38.78,11500.0,28.0418,28.1944,27.991,28.1726,11500.0
2010-06-10 09:45:00,38.8,38.82,38.61,38.66,25700.0,28.1871,28.2017,28.0491,28.0854,25700.0
2010-06-10 09:50:00,38.72,38.98,38.68,38.81,49900.0,28.129,28.3179,28.1,28.1944,49900.0
2010-06-10 09:55:00,38.78,38.93,38.6,38.91,105800.0,28.1726,28.2816,28.0418,28.267,105800.0
2010-06-10 10:00:00,38.89,39.0,38.73,38.77,56700.0,28.2525,28.3324,28.1363,28.1653,56700.0
2010-06-10 10:05:00,38.77,38.81,38.69,38.73,36100.0,28.1653,28.1944,28.1072,28.1363,36100.0
2010-06-10 10:10:00,38.72,38.72,38.55,38.62,23000.0,28.129,28.129,28.0055,28.0564,23000.0
2010-06-10 10:15:00,38.64,38.73,38.61,38.73,14700.0,28.0709,28.1363,28.0491,28.1363,14700.0
2010-06-10 10:20:00,38.74,38.77,38.67,38.68,18600.0,28.1435,28.1653,28.0927,28.1,18600.0
2010-06-10 10:25:00,38.68,38.72,38.62,38.71,9300.0,28.1,28.129,28.0564,28.1218,9300.0
2010-06-10 10:30:00,38.71,38.79,38.69,38.78,7400.0,28.1218,28.1799,28.1072,28.1726,7400.0
2010-06-10 10:35:00,38.75,38.76,38.61,38.69,13000.0,28.1508,28.1581,28.0491,28.1072,13000.0
2010-06-10 10:40:00,38.67,38.74,38.6,38.74,13400.0,28.0927,28.1435,28.0418,28.1435,13400.0
2010-06-10 10:45:00,38.74,38.77,38.67,38.72,15300.0,28.1435,28.1653,28.0927,28.129,15300.0
2010-06-10 10:50:00,38.71,38.72,38.62,38.71,23100.0,28.1218,28.129,28.0564,28.1218,23100.0
2010-06-10 10:55:00,38.7,38.7,38.56,38.61,32400.0,28.1145,28.1145,28.0128,28.0491,32400.0
2010-06-10 11:00:00,38.62,38.75,38.62,38.71,12000.0,28.0564,28.1508,28.0564,28.1218,12000.0
2010-06-10 11:05:00,38.74,38.76,38.6,38.72,37400.0,28.1435,28.1581,28.0418,28.129,37400.0
2010-06-10 11:10:00,38.71,38.8,38.62,38.74,51400.0,28.1218,28.1871,28.0564,28.1435,51400.0
2010-06-10 11:15:00,38.74,38.79,38.74,38.75,5400.0,28.1435,28.1799,28.1435,28.1508,5400.0
2010-06-10 11:20:00,38.74,38.77,38.64,38.67,31100.0,28.1435,28.1653,28.0709,28.0927,31100.0
2010-06-10 11:25:00,38.66,38.68,38.63,38.64,8200.0,28.0854,28.1,28.0636,28.0709,8200.0
2010-06-10 11:30:00,38.63,38.68,38.57,38.57,22800.0,28.0636,28.1,28.02,28.02,22800.0
2010-06-10 11:35:00,38.58,38.62,38.49,38.57,19500.0,28.0273,28.0564,27.9619,28.02,19500.0
2010-06-10 11:40:00,38.57,38.58,38.49,38.51,10900.0,28.02,28.0273,27.9619,27.9765,10900.0
2010-06-10 11:45:00,38.5,38.52,38.44,38.46,9200.0,27.9692,27.9837,27.9256,27.9401,9200.0
2010-06-10 11:50:00,38.47,38.57,38.47,38.56,6900.0,27.9474,28.02,27.9474,28.0128,6900.0
2010-06-10 11:55:00,38.57,38.61,38.52,38.52,7200.0,28.02,28.0491,27.9837,27.9837,7200.0
2010-06-10 12:00:00,38.57,38.57,38.41,38.41,7300.0,28.02,28.02,27.9038,27.9038,7300.0
2010-06-10 12:05:00,38.4,38.4,38.26,38.28,14200.0,27.8965,27.8965,27.7948,27.8094,14200.0
2010-06-10 12:10:00,38.3,38.34,38.26,38.34,17400.0,27.8239,27.853,27.7948,27.853,17400.0
2010-06-10 12:15:00,38.34,38.44,38.32,38.36,13100.0,27.853,27.9256,27.8384,27.8675,13100.0
2010-06-10 12:20:00,38.36,38.48,38.36,38.36,17600.0,27.8675,27.9547,27.8675,27.8675,17600.0
2010-06-10 12:25:00,38.38,38.45,38.38,38.44,12200.0,27.882,27.9329,27.882,27.9256,12200.0
2010-06-10 12:30:00,38.43,38.52,38.38,38.39,20200.0,27.9183,27.9837,27.882,27.8893,20200.0
2010-06-10 12:35:00,38.39,38.4,38.3,38.33,13500.0,27.8893,27.8965,27.8239,27.8457,13500.0
2010-06-10 12:40:00,38.35,38.35,38.21,38.21,7800.0,27.8602,27.8602,27.7585,27.7585,7800.0
2010-06-10 12:45:00,38.21,38.28,38.13,38.24,11200.0,27.7585,27.8094,27.7004,27.7803,11200.0
2010-06-10 12:50:00,38.23,38.37,38.23,38.37,9200.0,27.773,27.8748,27.773,27.8748,9200.0
2010-06-10 12:55:00,38.35,38.38,38.3,38.38,12000.0,27.8602,27.882,27.8239,27.882,12000.0
2010-06-10 13:00:00,38.38,38.38,38.29,38.29,12500.0,27.882,27.882,27.8166,27.8166,12500.0
2010-06-10 13:05:00,38.3,38.34,38.26,38.32,11500.0,27.8239,27.853,27.7948,27.8384,11500.0
2010-06-10 13:10:00,38.3,38.43,38.3,38.4,11300.0,27.8239,27.9183,27.8239,27.8965,11300.0
2010-06-10 13:15:00,38.4,38.4,38.27,38.3,18600.0,27.8965,27.8965,27.8021,27.8239,18600.0
2010-06-10 13:20:00,38.31,38.36,38.26,38.36,10800.0,27.8312,27.8675,27.7948,27.8675,10800.0
2010-06-10 13:25:00,38.37,38.48,38.37,38.45,5500.0,27.8748,27.9547,27.8748,27.9329,5500.0
2010-06-10 13:30:00,38.47,38.61,38.46,38.55,10700.0,27.9474,28.0491,27.9401,28.0055,10700.0
2010-06-10 13:35:00,38.56,38.61,38.53,38.61,9600.0,28.0128,28.0491,27.991,28.0491,9600.0
2010-06-10 13:40:00,38.61,38.65,38.56,38.56,10200.0,28.0491,28.0782,28.0128,28.0128,10200.0
2010-06-10 13:45:00,38.58,38.73,38.58,38.73,10600.0,28.0273,28.1363,28.0273,28.1363,10600.0
2010-06-10 13:50:00,38.7,38.73,38.62,38.67,13000.0,28.1145,28.1363,28.0564,28.0927,13000.0
2010-06-10 13:55:00,38.66,38.67,38.63,38.64,5500.0,28.0854,28.0927,28.0636,28.0709,5500.0
2010-06-10 14:00:00,38.64,38.67,38.62,38.63,6300.0,28.0709,28.0927,28.0564,28.0636,6300.0
2010-06-10 14:05:00,38.64,38.64,38.52,38.54,8000.0,28.0709,28.0709,27.9837,27.9983,8000.0
2010-06-10 14:10:00,38.54,38.57,38.53,38.57,8500.0,27.9983,28.02,27.991,28.02,8500.0
2010-06-10 14:15:00,38.57,38.67,38.57,38.61,11700.0,28.02,28.0927,28.02,28.0491,11700.0
2010-06-10 14:20:00,38.64,38.71,38.62,38.67,10200.0,28.0709,28.1218,28.0564,28.0927,10200.0
2010-06-10 14:25:00,38.68,38.7,38.63,38.66,9300.0,28.1,28.1145,28.0636,28.0854,9300.0
2010-06-10 14:30:00,38.65,38.74,38.65,38.71,17800.0,28.0782,28.1435,28.0782,28.1218,17800.0
2010-06-10 14:35:00,38.71,38.87,38.71,38.79,21500.0,28.1218,28.238,28.1218,28.1799,21500.0
2010-06-10 14:40:00,38.78,38.92,38.77,38.91,26100.0,28.1726,28.2743,28.1653,28.267,26100.0
2010-06-10 14:45:00,38.93,38.93,38.81,38.89,25100.0,28.2816,28.2816,28.1944,28.2525,25100.0
2010-06-10 14:50:00,38.9,38.94,38.88,38.93,16000.0,28.2598,28.2888,28.2453,28.2816,16000.0
2010-06-10 14:55:00,38.93,38.96,38.87,38.89,25000.0,28.2816,28.3034,28.238,28.2525,25000.0
2010-06-10 15:00:00,38.89,38.95,38.76,38.79,60000.0,28.2525,28.2961,28.1581,28.1799,60000.0
2010-06-10 15:05:00,38.79,38.84,38.75,38.81,152800.0,28.1799,28.2162,28.1508,28.1944,152800.0
2010-06-10 15:10:00,38.8,38.8,38.71,38.74,38600.0,28.1871,28.1871,28.1218,28.1435,38600.0
2010-06-10 15:15:00,38.74,38.92,38.74,38.9,33800.0,28.1435,28.2743,28.1435,28.2598,33800.0
2010-06-10 15:20:00,38.89,38.99,38.88,38.92,35300.0,28.2525,28.3252,28.2453,28.2743,35300.0
2010-06-10 15:25:00,38.91,38.97,38.89,38.91,25400.0,28.267,28.3106,28.2525,28.267,25400.0
2010-06-10 15:30:00,38.91,39.0,38.87,38.94,47400.0,28.267,28.3324,28.238,28.2888,47400.0
2010-06-10 15:35:00,38.93,38.95,38.77,38.8,80700.0,28.2816,28.2961,28.1653,28.1871,80700.0
2010-06-10 15:40:00,38.79,38.9,38.75,38.87,61700.0,28.1799,28.2598,28.1508,28.238,61700.0
2010-06-10 15:45:00,38.87,38.95,38.83,38.94,66200.0,28.238,28.2961,28.2089,28.2888,66200.0
2010-06-10 15:50:00,38.93,39.08,38.93,39.07,80200.0,28.2816,28.3905,28.2816,28.3833,80200.0
2010-06-10 15:55:00,39.06,39.15,39.05,39.1,164300.0,28.376,28.4414,28.3688,28.4051,164300.0
2010-06-11 09:30:00,38.64,38.76,38.62,38.73,27800.0,28.0709,28.1581,28.0564,28.1363,27800.0
2010-06-11 09:35:00,38.73,38.89,38.7,38.81,16900.0,28.1363,28.2525,28.1145,28.1944,16900.0
2010-06-11 09:40:00,38.85,38.93,38.81,38.91,21100.0,28.2235,28.2816,28.1944,28.267,21100.0
2010-06-11 09:45:00,38.92,38.95,38.78,38.84,13500.0,28.2743,28.2961,28.1726,28.2162,13500.0
2010-06-11 09:50:00,38.85,38.88,38.77,38.86,44500.0,28.2235,28.2453,28.1653,28.2307,44500.0
2010-06-11 09:55:00,38.89,39.0,38.82,38.99,14800.0,28.2525,28.3324,28.2017,28.3252,14800.0
2010-06-11 10:00:00,38.98,39.03,38.91,38.99,21600.0,28.3179,28.3542,28.267,28.3252,21600.0
2010-06-11 10:05:00,38.97,39.12,38.91,39.07,56700.0,28.3106,28.4196,28.267,28.3833,56700.0
2010-06-11 10:10:00,39.07,39.11,38.9,38.91,29600.0,28.3833,28.4123,28.2598,28.267,29600.0
2010-06-11 10:15:00,38.9,38.98,38.82,38.93,19400.0,28.2598,28.3179,28.2017,28.2816,19400.0
2010-06-11 10:20:00,38.91,39.05,38.9,39.01,12300.0,28.267,28.3688,28.2598,28.3397,12300.0
2010-06-11 10:25:00,38.99,39.01,38.93,39.01,5900.0,28.3252,28.3397,28.2816,28.3397,5900.0
2010-06-11 10:30:00,38.99,39.08,38.88,38.9,17900.0,28.3252,28.3905,28.2453,28.2598,17900.0
2010-06-11 10:35:00,38.9,38.93,38.85,38.87,9900.0,28.2598,28.2816,28.2235,28.238,9900.0
2010-06-11 10:40:00,38.88,38.96,38.86,38.93,15000.0,28.2453,28.3034,28.2307,28.2816,15000.0
2010-06-11 10:45:00,38.93,39.0,38.91,38.97,8900.0,28.2816,28.3324,28.267,28.3106,8900.0
2010-06-11 10:50:00,38.97,38.98,38.82,38.83,15600.0,28.3106,28.3179,28.2017,28.2089,15600.0
2010-06-11 10:55:00,38.84,38.85,38.8,38.81,18600.0,28.2162,28.2235,28.1871,28.1944,18600.0
2010-06-11 11:00:00,38.81,38.84,38.79,38.82,15400.0,28.1944,28.2162,28.1799,28.2017,15400.0
2010-06-11 11:05:00,38.83,38.83,38.74,38.76,14700.0,28.2089,28.2089,28.1435,28.1581,14700.0
2010-06-11 11:10:00,38.76,38.85,38.73,38.75,30200.0,28.1581,28.2235,28.1363,28.1508,30200.0
2010-06-11 11:15:00,38.74,38.75,38.68,38.72,19400.0,28.1435,28.1508,28.1,28.129,19400.0
2010-06-11 11:20:00,38.74,38.81,38.72,38.76,20400.0,28.1435,28.1944,28.129,28.1581,20400.0
2010-06-11 11:25:00,38.78,38.86,38.75,38.82,19200.0,28.1726,28.2307,28.1508,28.2017,19200.0
2010-06-11 11:30:00,38.83,38.87,38.82,38.87,18200.0,28.2089,28.238,28.2017,28.238,18200.0
2010-06-11 11:35:00,38.86,38.86,38.78,38.81,26300.0,28.2307,28.2307,28.1726,28.1944,26300.0
2010-06-11 11:40:00,38.79,38.8,38.67,38.75,38500.0,28.1799,28.1871,28.0927,28.1508,38500.0
2010-06-11 11:45:00,38.74,38.8,38.74,38.8,18700.0,28.1435,28.1871,28.1435,28.1871,18700.0
2010-06-11 11:50:00,38.8,38.93,38.8,38.9,8100.0,28.1871,28.2816,28.1871,28.2598,8100.0
2010-06-11 11:55:00,38.9,38.91,38.82,38.9,35500.0,28.2598,28.267,28.2017,28.2598,35500.0
2010-06-11 12:00:00,38.91,38.93,38.81,38.82,40100.0,28.267,28.2816,28.1944,28.2017,40100.0
2010-06-11 12:05:00,38.82,38.92,38.81,38.89,11400.0,28.2017,28.2743,28.1944,28.2525,11400.0
2010-06-11 12:10:00,38.89,38.9,38.83,38.88,8300.0,28.2525,28.2598,28.2089,28.2453,8300.0
2010-06-11 12:15:00,38.88,38.9,38.84,38.88,10900.0,28.2453,28.2598,28.2162,28.2453,10900.0
2010-06-11 12:20:00,38.86,38.86,38.74,38.75,13300.0,28.2307,28.2307,28.1435,28.1508,13300.0
2010-06-11 12:25:00,38.75,38.75,38.67,38.75,15200.0,28.1508,28.1508,28.0927,28.1508,15200.0
2010-06-11 12:30:00,38.76,38.77,38.69,38.77,17200.0,28.1581,28.1653,28.1072,28.1653,17200.0
2010-06-11 12:35:00,38.77,38.82,38.75,38.77,13700.0,28.1653,28.2017,28.1508,28.1653,13700.0
2010-06-11 12:40:00,38.78,38.94,38.78,38.86,16600.0,28.1726,28.2888,28.1726,28.2307,16600.0
2010-06-11 12:45:00,38.87,38.88,38.82,38.83,15500.0,28.238,28.2453,28.2017,28.2089,15500.0
2010-06-11 12:50:00,38.85,38.86,38.83,38.85,7000.0,28.2235,28.2307,28.2089,28.2235,7000.0
2010-06-11 12:55:00,38.85,38.93,38.84,38.89,11100.0,28.2235,28.2816,28.2162,28.2525,11100.0
2010-06-11 13:00:00,38.9,38.99,38.9,38.98,13400.0,28.2598,28.3252,28.2598,28.3179,13400.0
2010-06-11 13:05:00,38.98,39.08,38.98,39.06,12900.0,28.3179,28.3905,28.3179,28.376,12900.0
2010-06-11 13:10:00,39.08,39.11,39.05,39.08,7100.0,28.3905,28.4123,28.3688,28.3905,7100.0
2010-06-11 13:15:00,39.08,39.13,39.08,39.13,2400.0,28.3905,28.4269,28.3905,28.4269,2400.0
2010-06-11 13:20:00,39.13,39.13,39.06,39.06,9000.0,28.4269,28.4269,28.376,28.376,9000.0
2010-06-11 13:25:00,39.04,39.1,39.04,39.07,4800.0,28.3615,28.4051,28.3615,28.3833,4800.0
2010-06-11 13:30:00,39.08,39.1,39.06,39.06,9000.0,28.3905,28.4051,28.376,28.376,9000.0
2010-06-11 13:35:00,39.05,39.11,39.03,39.1,30400.0,28.3688,28.4123,28.3542,28.4051,30400.0
2010-06-11 13:40:00,39.1,39.1,38.99,39.03,12200.0,28.4051,28.4051,28.3252,28.3542,12200.0
2010-06-11 13:45:00,39.04,39.05,38.99,38.99,3500.0,28.3615,28.3688,28.3252,28.3252,3500.0
2010-06-11 13:50:00,38.98,38.98,38.95,38.97,3600.0,28.3179,28.3179,28.2961,28.3106,3600.0
2010-06-11 13:55:00,38.97,39.04,38.97,38.99,4000.0,28.3106,28.3615,28.3106,28.3252,4000.0
2010-06-11 14:00:00,38.98,39.1,38.96,39.06,7400.0,28.3179,28.4051,28.3034,28.376,7400.0
2010-06-11 14:05:00,39.07,39.07,39.02,39.05,6600.0,28.3833,28.3833,28.347,28.3688,6600.0
2010-06-11 14:10:00,39.07,39.1,39.01,39.01,3800.0,28.3833,28.4051,28.3397,28.3397,3800.0
2010-06-11 14:15:00,39.0,39.04,38.9,38.9,11300.0,28.3324,28.3615,28.2598,28.2598,11300.0
2010-06-11 14:20:00,38.91,38.94,38.88,38.9,7400.0,28.267,28.2888,28.2453,28.2598,7400.0
2010-06-11 14:25:00,38.91,38.92,38.86,38.92,7100.0,28.267,28.2743,28.2307,28.2743,7100.0
2010-06-11 14:30:00,38.91,38.97,38.91,38.96,5000.0,28.267,28.3106,28.267,28.3034,5000.0
2010-06-11 14:35:00,38.94,38.97,38.92,38.92,8600.0,28.2888,28.3106,28.2743,28.2743,8600.0
2010-06-11 14:40:00,38.91,38.95,38.91,38.95,4200.0,28.267,28.2961,28.267,28.2961,4200.0
2010-06-11 14:45:00,38.95,39.08,38.95,39.06,28600.0,28.2961,28.3905,28.2961,28.376,28600.0
2010-06-11 14:50:00,39.06,39.11,39.06,39.08,11200.0,28.376,28.4123,28.376,28.3905,11200.0
2010-06-11 14:55:00,39.09,39.09,39.02,39.04,8800.0,28.3978,28.3978,28.347,28.3615,8800.0
2010-06-11 15:00:00,39.05,39.15,39.04,39.1,11600.0,28.3688,28.4414,28.3615,28.4051,11600.0
2010-06-11 15:05:00,39.11,39.11,39.05,39.05,7700.0,28.4123,28.4123,28.3688,28.3688,7700.0
2010-06-11 15:10:00,39.05,39.05,38.99,39.01,11300.0,28.3688,28.3688,28.3252,28.3397,11300.0
2010-06-11 15:15:00,39.04,39.08,39.01,39.04,17500.0,28.3615,28.3905,28.3397,28.3615,17500.0
2010-06-11 15:20:00,39.03,39.03,38.98,39.0,14600.0,28.3542,28.3542,28.3179,28.3324,14600.0
2010-06-11 15:25:00,39.02,39.21,39.01,39.12,24400.0,28.347,28.485,28.3397,28.4196,24400.0
2010-06-11 15:30:00,39.12,39.19,39.09,39.17,11500.0,28.4196,28.4705,28.3978,28.4559,11500.0
2010-06-11 15:35:00,39.16,39.27,39.15,39.27,18000.0,28.4487,28.5286,28.4414,28.5286,18000.0
2010-06-11 15:40:00,39.28,39.38,39.28,39.35,66900.0,28.5358,28.6085,28.5358,28.5867,66900.0
2010-06-11 15:45:00,39.35,39.52,39.35,39.48,103300.0,28.5867,28.7102,28.5867,28.6811,103300.0
2010-06-11 15:50:00,39.47,39.49,39.39,39.48,65800.0,28.6739,28.6884,28.6158,28.6811,65800.0
2010-06-11 15:55:00,39.49,39.53,39.45,39.47,93600.0,28.6884,28.7175,28.6593,28.6739,93600.0
2010-06-14 09:30:00,39.78,39.81,39.46,39.62,101900.0,28.8991,28.9209,28.6666,28.7828,101900.0
2010-06-14 09:35:00,39.65,39.79,39.61,39.75,31100.0,28.8046,28.9063,28.7756,28.8773,31100.0
2010-06-14 09:40:00,39.75,39.78,39.65,39.67,25300.0,28.8773,28.8991,28.8046,28.8192,25300.0
2010-06-14 09:45:00,39.68,39.78,39.57,39.75,34900.0,28.8264,28.8991,28.7465,28.8773,34900.0
2010-06-14 09:50:00,39.75,39.75,39.56,39.56,16100.0,28.8773,28.8773,28.7393,28.7393,16100.0
2010-06-14 09:55:00,39.54,39.81,39.54,39.78,25700.0,28.7247,28.9209,28.7247,28.8991,25700.0
2010-06-14 10:00:00,39.78,39.85,39.77,39.84,26200.0,28.8991,28.9499,28.8918,28.9427,26200.0
2010-06-14 10:05:00,39.85,39.92,39.77,39.78,30700.0,28.9499,29.0008,28.8918,28.8991,30700.0
2010-06-14 10:10:00,39.76,39.92,39.75,39.84,11700.0,28.8846,29.0008,28.8773,28.9427,11700.0
2010-06-14 10:15:00,39.82,39.98,39.82,39.97,15300.0,28.9281,29.0444,28.9281,29.0371,15300.0
2010-06-14 10:20:00,39.98,40.0,39.94,39.96,29500.0,29.0444,29.0589,29.0153,29.0298,29500.0
2010-06-14 10:25:00,39.96,39.97,39.88,39.93,13600.0,29.0298,29.0371,28.9717,29.0081,13600.0
2010-06-14 10:30:00,39.93,39.95,39.82,39.89,14700.0,29.0081,29.0226,28.9281,28.979,14700.0
2010-06-14 10:35:00,39.89,39.98,39.89,39.98,18300.0,28.979,29.0444,28.979,29.0444,18300.0
2010-06-14 10:40:00,39.98,39.99,39.83,39.83,19000.0,29.0444,29.0516,28.9354,28.9354,19000.0
2010-06-14 10:45:00,39.85,39.97,39.83,39.96,12800.0,28.9499,29.0371,28.9354,29.0298,12800.0
2010-06-14 10:50:00,39.97,39.98,39.94,39.95,10100.0,29.0371,29.0444,29.0153,29.0226,10100.0
2010-06-14 10:55:00,39.95,40.08,39.95,40.08,25400.0,29.0226,29.117,29.0226,29.117,25400.0
2010-06-14 11:00:00,40.08,40.09,40.03,40.06,17000.0,29.117,29.1243,29.0807,29.1025,17000.0
2010-06-14 11:05:00,40.06,40.21,40.05,40.21,19000.0,29.1025,29.2115,29.0952,29.2115,19000.0
2010-06-14 11:10:00,40.21,40.28,40.2,40.27,26600.0,29.2115,29.2623,29.2042,29.2551,26600.0
2010-06-14 11:15:00,40.26,40.33,40.23,40.32,40000.0,29.2478,29.2986,29.226,29.2914,40000.0
2010-06-14 11:20:00,40.31,40.45,40.31,40.41,32400.0,29.2841,29.3858,29.2841,29.3568,32400.0
2010-06-14 11:25:00,40.41,40.41,40.33,40.33,21200.0,29.3568,29.3568,29.2986,29.2986,21200.0
2010-06-14 11:30:00,40.33,40.34,40.27,40.33,18400.0,29.2986,29.3059,29.2551,29.2986,18400.0
2010-06-14 11:35:00,40.34,40.35,40.28,40.3,16200.0,29.3059,29.3132,29.2623,29.2768,16200.0
2010-06-14 11:40:00,40.29,40.36,40.27,40.36,19200.0,29.2696,29.3204,29.2551,29.3204,19200.0
2010-06-14 11:45:00,40.36,40.37,40.29,40.32,29900.0,29.3204,29.3277,29.2696,29.2914,29900.0
2010-06-14 11:50:00,40.31,40.39,40.25,40.25,14700.0,29.2841,29.3422,29.2405,29.2405,14700.0
2010-06-14 11:55:00,40.27,40.32,40.25,40.28,8000.0,29.2551,29.2914,29.2405,29.2623,8000.0
2010-06-14 12:00:00,40.25,40.35,40.2,40.31,15400.0,29.2405,29.3132,29.2042,29.2841,15400.0
2010-06-14 12:05:00,40.32,40.38,40.27,40.28,15300.0,29.2914,29.335,29.2551,29.2623,15300.0
2010-06-14 12:10:00,40.3,40.34,40.25,40.34,20500.0,29.2768,29.3059,29.2405,29.3059,20500.0
2010-06-14 12:15:00,40.34,40.34,40.17,40.18,14300.0,29.3059,29.3059,29.1824,29.1897,14300.0
2010-06-14 12:20:00,40.18,40.27,40.16,40.24,9800.0,29.1897,29.2551,29.1751,29.2333,9800.0
2010-06-14 12:25:00,40.25,40.26,40.2,40.25,14200.0,29.2405,29.2478,29.2042,29.2405,14200.0
2010-06-14 12:30:00,40.26,40.3,40.19,40.22,23400.0,29.2478,29.2768,29.1969,29.2187,23400.0
2010-06-14 12:35:00,40.2,40.25,40.2,40.23,11500.0,29.2042,29.2405,29.2042,29.226,11500.0
2010-06-14 12:40:00,40.24,40.3,40.2,40.29,13700.0,29.2333,29.2768,29.2042,29.2696,13700.0
2010-06-14 12:45:00,40.29,40.29,40.19,40.19,27000.0,29.2696,29.2696,29.1969,29.1969,27000.0
2010-06-14 12:50:00,40.19,40.19,40.13,40.19,17600.0,29.1969,29.1969,29.1533,29.1969,17600.0
2010-06-14 12:55:00,40.19,40.22,40.12,40.13,13000.0,29.1969,29.2187,29.1461,29.1533,13000.0
2010-06-14 13:00:00,40.12,40.18,40.11,40.16,11700.0,29.1461,29.1897,29.1388,29.1751,11700.0
2010-06-14 13:05:00,40.17,40.17,39.98,40.1,51800.0,29.1824,29.1824,29.0444,29.1316,51800.0
2010-06-14 13:10:00,40.11,40.14,40.05,40.1,19300.0,29.1388,29.1606,29.0952,29.1316,19300.0
2010-06-14 13:15:00,40.12,40.17,40.1,40.11,15200.0,29.1461,29.1824,29.1316,29.1388,15200.0
2010-06-14 13:20:00,40.12,40.17,40.09,40.1,10900.0,29.1461,29.1824,29.1243,29.1316,10900.0
2010-06-14 13:25:00,40.13,40.13,40.08,40.08,6800.0,29.1533,29.1533,29.117,29.117,6800.0
2010-06-14 13:30:00,40.09,40.11,40.06,40.08,6400.0,29.1243,29.1388,29.1025,29.117,6400.0
2010-06-14 13:35:00,40.08,40.17,40.05,40.17,7900.0,29.117,29.1824,29.0952,29.1824,7900.0
2010-06-14 13:40:00,40.15,40.15,40.07,40.08,8600.0,29.1679,29.1679,29.1098,29.117,8600.0
2010-06-14 13:45:00,40.1,40.12,40.01,40.02,11900.0,29.1316,29.1461,29.0662,29.0734,11900.0
2010-06-14 13:50:00,40.01,40.01,39.86,39.86,19200.0,29.0662,29.0662,28.9572,28.9572,19200.0
2010-06-14 13:55:00,39.86,39.88,39.74,39.75,19400.0,28.9572,28.9717,28.87,28.8773,19400.0
2010-06-14 14:00:00,39.74,39.77,39.68,39.73,25300.0,28.87,28.8918,28.8264,28.8628,25300.0
2010-06-14 14:05:00,39.73,39.8,39.68,39.79,24600.0,28.8628,28.9136,28.8264,28.9063,24600.0
2010-06-14 14:10:00,39.79,39.84,39.77,39.79,11400.0,28.9063,28.9427,28.8918,28.9063,11400.0
2010-06-14 14:15:00,39.79,39.79,39.67,39.71,13900.0,28.9063,28.9063,28.8192,28.8482,13900.0
2010-06-14 14:20:00,39.71,39.78,39.68,39.78,13000.0,28.8482,28.8991,28.8264,28.8991,13000.0
2010-06-14 14:25:00,39.78,39.79,39.72,39.78,30300.0,28.8991,28.9063,28.8555,28.8991,30300.0
2010-06-14 14:30:00,39.78,39.78,39.6,39.65,16900.0,28.8991,28.8991,28.7683,28.8046,16900.0
2010-06-14 14:35:00,39.65,39.69,39.58,39.62,19400.0,28.8046,28.8337,28.7538,28.7828,19400.0
2010-06-14 14:40:00,39.6,39.69,39.56,39.68,22100.0,28.7683,28.8337,28.7393,28.8264,22100.0
2010-06-14 14:45:00,39.69,39.75,39.66,39.7,14700.0,28.8337,28.8773,28.8119,28.841,14700.0
2010-06-14 14:50:00,39.71,39.85,39.69,39.83,14100.0,28.8482,28.9499,28.8337,28.9354,14100.0
2010-06-14 14:55:00,39.83,39.88,39.77,39.84,19000.0,28.9354,28.9717,28.8918,28.9427,19000.0
2010-06-14 15:00:00,39.83,39.87,39.7,39.71,16400.0,28.9354,28.9645,28.841,28.8482,16400.0
2010-06-14 15:05:00,39.71,39.8,39.67,39.79,18000.0,28.8482,28.9136,28.8192,28.9063,18000.0
2010-06-14 15:10:00,39.79,39.8,39.75,39.77,9700.0,28.9063,28.9136,28.8773,28.8918,9700.0
2010-06-14 15:15:00,39.76,39.92,39.74,39.88,20100.0,28.8846,29.0008,28.87,28.9717,20100.0
2010-06-14 15:20:00,39.89,39.89,39.75,39.78,63800.0,28.979,28.979,28.8773,28.8991,63800.0
2010-06-14 15:25:00,39.79,39.8,39.7,39.76,28100.0,28.9063,28.9136,28.841,28.8846,28100.0
2010-06-14 15:30:00,39.76,39.77,39.62,39.63,97000.0,28.8846,28.8918,28.7828,28.7901,97000.0
2010-06-14 15:35:00,39.65,39.67,39.57,39.61,103800.0,28.8046,28.8192,28.7465,28.7756,103800.0
2010-06-14 15:40:00,39.61,39.62,39.49,39.6,51600.0,28.7756,28.7828,28.6884,28.7683,51600.0
2010-06-14 15:45:00,39.59,39.69,39.53,39.61,122100.0,28.7611,28.8337,28.7175,28.7756,122100.0
2010-06-14 15:50:00,39.61,39.62,39.46,39.54,80400.0,28.7756,28.7828,28.6666,28.7247,80400.0
2010-06-14 15:55:00,39.54,39.58,39.44,39.5,132700.0,28.7247,28.7538,28.6521,28.6957,132700.0
2010-06-15 09:30:00,39.9,40.0,39.74,39.87,22300.0,28.9863,29.0589,28.87,28.9645,22300.0
2010-06-15 09:35:00,39.88,39.99,39.83,39.88,12600.0,28.9717,29.0516,28.9354,28.9717,12600.0
2010-06-15 09:40:00,39.9,39.91,39.65,39.8,20700.0,28.9863,28.9935,28.8046,28.9136,20700.0
2010-06-15 09:45:00,39.83,39.91,39.83,39.85,14000.0,28.9354,28.9935,28.9354,28.9499,14000.0
2010-06-15 09:50:00,39.86,39.96,39.86,39.88,15300.0,28.9572,29.0298,28.9572,28.9717,15300.0
2010-06-15 09:55:00,39.88,39.98,39.88,39.91,10600.0,28.9717,29.0444,28.9717,28.9935,10600.0
2010-06-15 10:00:00,39.91,39.92,39.81,39.89,24800.0,28.9935,29.0008,28.9209,28.979,24800.0
2010-06-15 10:05:00,39.88,39.95,39.86,39.9,33300.0,28.9717,29.0226,28.9572,28.9863,33300.0
2010-06-15 10:10:00,39.88,39.91,39.77,39.81,17800.0,28.9717,28.9935,28.8918,28.9209,17800.0
2010-06-15 10:15:00,39.79,39.84,39.77,39.81,18200.0,28.9063,28.9427,28.8918,28.9209,18200.0
2010-06-15 10:20:00,39.83,39.85,39.79,39.84,12800.0,28.9354,28.9499,28.9063,28.9427,12800.0
2010-06-15 10:25:00,39.83,39.97,39.83,39.92,24700.0,28.9354,29.0371,28.9354,29.0008,24700.0
2010-06-15 10:30:00,39.94,39.99,39.89,39.95,19500.0,29.0153,29.0516,28.979,29.0226,19500.0
2010-06-15 10:35:00,39.95,40.05,39.93,40.02,10300.0,29.0226,29.0952,29.0081,29.0734,10300.0
2010-06-15 10:40:00,40.0,40.0,39.93,40.0,9500.0,29.0589,29.0589,29.0081,29.0589,9500.0
2010-06-15 10:45:00,39.98,40.02,39.97,40.02,11100.0,29.0444,29.0734,29.0371,29.0734,11100.0
2010-06-15 10:50:00,40.01,40.11,39.99,40.09,12000.0,29.0662,29.1388,29.0516,29.1243,12000.0
2010-06-15 10:55:00,40.07,40.08,40.0,40.03,7200.0,29.1098,29.117,29.0589,29.0807,7200.0
2010-06-15 11:00:00,40.07,40.12,40.05,40.08,11500.0,29.1098,29.1461,29.0952,29.117,11500.0
2010-06-15 11:05:00,40.07,40.07,39.99,40.03,5300.0,29.1098,29.1098,29.0516,29.0807,5300.0
2010-06-15 11:10:00,40.0,40.05,39.98,40.0,6700.0,29.0589,29.0952,29.0444,29.0589,6700.0
2010-06-15 11:15:00,40.0,40.04,39.97,39.99,11500.0,29.0589,29.088,29.0371,29.0516,11500.0
2010-06-15 11:20:00,39.99,40.01,39.95,39.99,6700.0,29.0516,29.0662,29.0226,29.0516,6700.0
2010-06-15 11:25:00,39.99,40.04,39.99,40.01,13000.0,29.0516,29.088,29.0516,29.0662,13000.0
2010-06-15 11:30:00,40.0,40.02,39.96,39.97,12200.0,29.0589,29.0734,29.0298,29.0371,12200.0
2010-06-15 11:35:00,39.96,40.02,39.95,39.98,9800.0,29.0298,29.0734,29.0226,29.0444,9800.0
2010-06-15 11:40:00,39.98,40.0,39.92,39.96,34700.0,29.0444,29.0589,29.0008,29.0298,34700.0
2010-06-15 11:45:00,39.96,39.96,39.87,39.87,11400.0,29.0298,29.0298,28.9645,28.9645,11400.0
2010-06-15 11:50:00,39.86,40.04,39.86,40.01,11700.0,28.9572,29.088,28.9572,29.0662,11700.0
2010-06-15 11:55:00,40.01,40.05,39.95,39.97,16300.0,29.0662,29.0952,29.0226,29.0371,16300.0
2010-06-15 12:00:00,40.0,40.04,39.99,40.03,6100.0,29.0589,29.088,29.0516,29.0807,6100.0
2010-06-15 12:05:00,40.03,40.1,40.03,40.08,8400.0,29.0807,29.1316,29.0807,29.117,8400.0
2010-06-15 12:10:00,40.07,40.09,40.04,40.06,11300.0,29.1098,29.1243,29.088,29.1025,11300.0
2010-06-15 12:15:00,40.05,40.09,40.02,40.02,11600.0,29.0952,29.1243,29.0734,29.0734,11600.0
2010-06-15 12:20:00,40.02,40.05,39.95,39.95,16400.0,29.0734,29.0952,29.0226,29.0226,16400.0
2010-06-15 12:25:00,39.96,39.98,39.94,39.96,7200.0,29.0298,29.0444,29.0153,29.0298,7200.0
2010-06-15 12:30:00,39.96,39.98,39.94,39.98,5700.0,29.0298,29.0444,29.0153,29.0444,5700.0
2010-06-15 12:35:00,39.98,40.02,39.98,40.01,10600.0,29.0444,29.0734,29.0444,29.0662,10600.0
2010-06-15 12:40:00,40.0,40.02,39.96,40.01,10000.0,29.0589,29.0734,29.0298,29.0662,10000.0
2010-06-15 12:45:00,40.02,40.03,40.0,40.0,9100.0,29.0734,29.0807,29.0589,29.0589,9100.0
2010-06-15 12:50:00,40.01,40.01,39.99,39.99,2800.0,29.0662,29.0662,29.0516,29.0516,2800.0
2010-06-15 12:55:00,40.0,40.16,40.0,40.14,15100.0,29.0589,29.1751,29.0589,29.1606,15100.0
2010-06-15 13:00:00,40.14,40.14,40.09,40.12,9700.0,29.1606,29.1606,29.1243,29.1461,9700.0
2010-06-15 13:05:00,40.12,40.12,40.03,40.05,9100.0,29.1461,29.1461,29.0807,29.0952,9100.0
2010-06-15 13:10:00,40.06,40.18,40.04,40.18,13000.0,29.1025,29.1897,29.088,29.1897,13000.0
2010-06-15 13:15:00,40.18,40.32,40.18,40.29,25700.0,29.1897,29.2914,29.1897,29.2696,25700.0
2010-06-15 13:20:00,40.28,40.32,40.27,40.27,13100.0,29.2623,29.2914,29.2551,29.2551,13100.0
2010-06-15 13:25:00,40.26,40.27,40.2,40.22,14000.0,29.2478,29.2551,29.2042,29.2187,14000.0
2010-06-15 13:30:00,40.23,40.25,40.19,40.25,4800.0,29.226,29.2405,29.1969,29.2405,4800.0
2010-06-15 13:35:00,40.24,40.31,40.23,40.28,10000.0,29.2333,29.2841,29.226,29.2623,10000.0
2010-06-15 13:40:00,40.28,40.29,40.26,40.28,8100.0,29.2623,29.2696,29.2478,29.2623,8100.0
2010-06-15 13:45:00,40.27,40.27,40.24,40.25,5600.0,29.2551,29.2551,29.2333,29.2405,5600.0
2010-06-15 13:50:00,40.26,40.29,40.25,40.25,8100.0,29.2478,29.2696,29.2405,29.2405,8100.0
2010-06-15 13:55:00,40.25,40.31,40.25,40.31,8800.0,29.2405,29.2841,29.2405,29.2841,8800.0
2010-06-15 14:00:00,40.32,40.35,40.3,40.34,18400.0,29.2914,29.3132,29.2768,29.3059,18400.0
2010-06-15 14:05:00,40.34,40.41,40.3,40.4,22200.0,29.3059,29.3568,29.2768,29.3495,22200.0
2010-06-15 14:10:00,40.4,40.41,40.35,40.36,20200.0,29.3495,29.3568,29.3132,29.3204,20200.0
2010-06-15 14:15:00,40.37,40.46,40.37,40.45,14800.0,29.3277,29.3931,29.3277,29.3858,14800.0
2010-06-15 14:20:00,40.45,40.51,40.45,40.48,27200.0,29.3858,29.4294,29.3858,29.4076,27200.0
2010-06-15 14:25:00,40.49,40.52,40.47,40.5,17700.0,29.4149,29.4367,29.4003,29.4221,17700.0
2010-06-15 14:30:00,40.49,40.49,40.41,40.41,15000.0,29.4149,29.4149,29.3568,29.3568,15000.0
2010-06-15 14:35:00,40.41,40.48,40.41,40.46,21100.0,29.3568,29.4076,29.3568,29.3931,21100.0
2010-06-15 14:40:00,40.46,40.47,40.4,40.41,20600.0,29.3931,29.4003,29.3495,29.3568,20600.0
2010-06-15 14:45:00,40.41,40.43,40.36,40.41,36100.0,29.3568,29.3713,29.3204,29.3568,36100.0
2010-06-15 14:50:00,40.42,40.45,40.38,40.41,34000.0,29.364,29.3858,29.335,29.3568,34000.0
2010-06-15 14:55:00,40.42,40.42,40.36,40.37,14600.0,29.364,29.364,29.3204,29.3277,14600.0
2010-06-15 15:00:00,40.36,40.4,40.35,40.37,24900.0,29.3204,29.3495,29.3132,29.3277,24900.0
2010-06-15 15:05:00,40.37,40.46,40.37,40.41,28300.0,29.3277,29.3931,29.3277,29.3568,28300.0
2010-06-15 15:10:00,40.42,40.44,40.38,40.4,39000.0,29.364,29.3786,29.335,29.3495,39000.0
2010-06-15 15:15:00,40.4,40.53,40.4,40.48,35600.0,29.3495,29.4439,29.3495,29.4076,35600.0
2010-06-15 15:20:00,40.48,40.52,40.46,40.52,24500.0,29.4076,29.4367,29.3931,29.4367,24500.0
2010-06-15 15:25:00,40.52,40.53,40.48,40.5,22000.0,29.4367,29.4439,29.4076,29.4221,22000.0
2010-06-15 15:30:00,40.5,40.51,40.42,40.42,40700.0,29.4221,29.4294,29.364,29.364,40700.0
2010-06-15 15:35:00,40.43,40.59,40.43,40.56,42200.0,29.3713,29.4875,29.3713,29.4657,42200.0
2010-06-15 15:40:00,40.54,40.58,40.51,40.55,56300.0,29.4512,29.4803,29.4294,29.4585,56300.0
2010-06-15 15:45:00,40.55,40.6,40.49,40.57,86100.0,29.4585,29.4948,29.4149,29.473,86100.0
2010-06-15 15:50:00,40.57,40.63,40.57,40.61,131400.0,29.473,29.5166,29.473,29.5021,131400.0
2010-06-15 15:55:00,40.61,40.62,40.54,40.56,167900.0,29.5021,29.5093,29.4512,29.4657,167900.0
2010-06-16 09:30:00,40.24,40.43,40.03,40.37,33300.0,29.2333,29.3713,29.0807,29.3277,33300.0
2010-06-16 09:35:00,40.35,40.46,40.2,40.41,12500.0,29.3132,29.3931,29.2042,29.3568,12500.0
2010-06-16 09:40:00,40.45,40.47,40.36,40.39,17400.0,29.3858,29.4003,29.3204,29.3422,17400.0
2010-06-16 09:45:00,40.39,40.48,40.38,40.45,11800.0,29.3422,29.4076,29.335,29.3858,11800.0
2010-06-16 09:50:00,40.45,40.45,40.3,40.38,13200.0,29.3858,29.3858,29.2768,29.335,13200.0
2010-06-16 09:55:00,40.38,40.45,40.34,40.45,18300.0,29.335,29.3858,29.3059,29.3858,18300.0
2010-06-16 10:00:00,40.45,40.6,40.42,40.6,25200.0,29.3858,29.4948,29.364,29.4948,25200.0
2010-06-16 10:05:00,40.58,40.59,40.47,40.51,28900.0,29.4803,29.4875,29.4003,29.4294,28900.0
2010-06-16 10:10:00,40.51,40.59,40.45,40.55,26800.0,29.4294,29.4875,29.3858,29.4585,26800.0
2010-06-16 10:15:00,40.56,40.62,40.52,40.58,28200.0,29.4657,29.5093,29.4367,29.4803,28200.0
2010-06-16 10:20:00,40.56,40.56,40.38,40.46,16600.0,29.4657,29.4657,29.335,29.3931,16600.0
2010-06-16 10:25:00,40.47,40.47,40.41,40.44,17300.0,29.4003,29.4003,29.3568,29.3786,17300.0
2010-06-16 10:30:00,40.41,40.45,40.27,40.33,40300.0,29.3568,29.3858,29.2551,29.2986,40300.0
2010-06-16 10:35:00,40.34,40.41,40.32,40.36,31200.0,29.3059,29.3568,29.2914,29.3204,31200.0
2010-06-16 10:40:00,40.36,40.46,40.36,40.45,16300.0,29.3204,29.3931,29.3204,29.3858,16300.0
2010-06-16 10:45:00,40.46,40.47,40.3,40.3,23300.0,29.3931,29.4003,29.2768,29.2768,23300.0
2010-06-16 10:50:00,40.29,40.35,40.27,40.3,17000.0,29.2696,29.3132,29.2551,29.2768,17000.0
2010-06-16 10:55:00,40.3,40.42,40.3,40.42,13800.0,29.2768,29.364,29.2768,29.364,13800.0
2010-06-16 11:00:00,40.44,40.44,40.35,40.39,20100.0,29.3786,29.3786,29.3132,29.3422,20100.0
2010-06-16 11:05:00,40.4,40.54,40.39,40.49,14800.0,29.3495,29.4512,29.3422,29.4149,14800.0
2010-06-16 11:10:00,40.5,40.54,40.49,40.54,9300.0,29.4221,29.4512,29.4149,29.4512,9300.0
2010-06-16 11:15:00,40.55,40.6,40.51,40.58,20800.0,29.4585,29.4948,29.4294,29.4803,20800.0
2010-06-16 11:20:00,40.59,40.6,40.53,40.6,10600.0,29.4875,29.4948,29.4439,29.4948,10600.0
2010-06-16 11:25:00,40.6,40.68,40.6,40.6,28000.0,29.4948,29.5529,29.4948,29.4948,28000.0
2010-06-16 11:30:00,40.61,40.62,40.54,40.54,9200.0,29.5021,29.5093,29.4512,29.4512,9200.0
2010-06-16 11:35:00,40.54,40.6,40.52,40.58,7100.0,29.4512,29.4948,29.4367,29.4803,7100.0
2010-06-16 11:40:00,40.58,40.62,40.55,40.58,11500.0,29.4803,29.5093,29.4585,29.4803,11500.0
2010-06-16 11:45:00,40.58,40.59,40.5,40.5,11600.0,29.4803,29.4875,29.4221,29.4221,11600.0
2010-06-16 11:50:00,40.52,40.63,40.49,40.6,38700.0,29.4367,29.5166,29.4149,29.4948,38700.0
2010-06-16 11:55:00,40.61,40.64,40.58,40.63,14400.0,29.5021,29.5238,29.4803,29.5166,14400.0
2010-06-16 12:00:00,40.63,40.83,40.62,40.82,17900.0,29.5166,29.6619,29.5093,29.6546,17900.0
2010-06-16 12:05:00,40.82,40.83,40.78,40.81,10900.0,29.6546,29.6619,29.6256,29.6473,10900.0
2010-06-16 12:10:00,40.8,40.83,40.77,40.78,19000.0,29.6401,29.6619,29.6183,29.6256,19000.0
2010-06-16 12:15:00,40.78,40.79,40.76,40.79,10500.0,29.6256,29.6328,29.611,29.6328,10500.0
2010-06-16 12:20:00,40.79,40.88,40.78,40.86,29200.0,29.6328,29.6982,29.6256,29.6837,29200.0
2010-06-16 12:25:00,40.86,40.86,40.81,40.86,47700.0,29.6837,29.6837,29.6473,29.6837,47700.0
2010-06-16 12:30:00,40.85,40.87,40.83,40.86,47700.0,29.6764,29.6909,29.6619,29.6837,47700.0
2010-06-16 12:35:00,40.85,40.87,40.84,40.84,21400.0,29.6764,29.6909,29.6691,29.6691,21400.0
2010-06-16 12:40:00,40.84,40.87,40.81,40.87,45800.0,29.6691,29.6909,29.6473,29.6909,45800.0
2010-06-16 12:45:00,40.87,40.87,40.78,40.78,24300.0,29.6909,29.6909,29.6256,29.6256,24300.0
2010-06-16 12:50:00,40.78,40.78,40.74,40.76,19100.0,29.6256,29.6256,29.5965,29.611,19100.0
2010-06-16 12:55:00,40.75,40.78,40.74,40.78,17300.0,29.6038,29.6256,29.5965,29.6256,17300.0
2010-06-16 13:00:00,40.78,40.81,40.75,40.79,28700.0,29.6256,29.6473,29.6038,29.6328,28700.0
2010-06-16 13:05:00,40.79,40.82,40.72,40.74,21500.0,29.6328,29.6546,29.582,29.5965,21500.0
2010-06-16 13:10:00,40.73,40.75,40.69,40.72,9700.0,29.5892,29.6038,29.5602,29.582,9700.0
2010-06-16 13:15:00,40.72,40.76,40.69,40.72,11000.0,29.582,29.611,29.5602,29.582,11000.0
2010-06-16 13:20:00,40.73,40.85,40.73,40.82,11800.0,29.5892,29.6764,29.5892,29.6546,11800.0
2010-06-16 13:25:00,40.81,40.83,40.79,40.79,9800.0,29.6473,29.6619,29.6328,29.6328,9800.0
2010-06-16 13:30:00,40.81,40.82,40.75,40.8,16500.0,29.6473,29.6546,29.6038,29.6401,16500.0
2010-06-16 13:35:00,40.8,40.87,40.78,40.83,19900.0,29.6401,29.6909,29.6256,29.6619,19900.0
2010-06-16 13:40:00,40.84,40.84,40.79,40.81,14200.0,29.6691,29.6691,29.6328,29.6473,14200.0
2010-06-16 13:45:00,40.82,40.87,40.81,40.86,13500.0,29.6546,29.6909,29.6473,29.6837,13500.0
2010-06-16 13:50:00,40.88,40.93,40.88,40.93,22900.0,29.6982,29.7345,29.6982,29.7345,22900.0
2010-06-16 13:55:00,40.92,40.99,40.92,40.98,25900.0,29.7273,29.7781,29.7273,29.7708,25900.0
2010-06-16 14:00:00,40.99,41.05,40.98,41.02,33500.0,29.7781,29.8217,29.7708,29.7999,33500.0
2010-06-16 14:05:00,41.02,41.04,41.0,41.04,15600.0,29.7999,29.8144,29.7854,29.8144,15600.0
2010-06-16 14:10:00,41.04,41.04,40.97,40.99,40200.0,29.8144,29.8144,29.7636,29.7781,40200.0
2010-06-16 14:15:00,40.98,40.99,40.94,40.98,28100.0,29.7708,29.7781,29.7418,29.7708,28100.0
2010-06-16 14:20:00,40.98,40.99,40.95,40.97,28600.0,29.7708,29.7781,29.7491,29.7636,28600.0
2010-06-16 14:25:00,40.96,41.0,40.93,40.98,35900.0,29.7563,29.7854,29.7345,29.7708,35900.0
2010-06-16 14:30:00,40.97,41.06,40.97,40.97,23900.0,29.7636,29.829,29.7636,29.7636,23900.0
2010-06-16 14:35:00,40.97,40.98,40.91,40.91,23800.0,29.7636,29.7708,29.72,29.72,23800.0
2010-06-16 14:40:00,40.93,40.98,40.85,40.96,35900.0,29.7345,29.7708,29.6764,29.7563,35900.0
2010-06-16 14:45:00,40.95,41.03,40.89,41.02,30000.0,29.7491,29.8072,29.7055,29.7999,30000.0
2010-06-16 14:50:00,41.02,41.02,40.91,41.0,26900.0,29.7999,29.7999,29.72,29.7854,26900.0
2010-06-16 14:55:00,41.0,41.02,40.92,40.99,21000.0,29.7854,29.7999,29.7273,29.7781,21000.0
2010-06-16 15:00:00,40.96,40.98,40.87,40.92,13600.0,29.7563,29.7708,29.6909,29.7273,13600.0
2010-06-16 15:05:00,40.91,40.96,40.87,40.88,19800.0,29.72,29.7563,29.6909,29.6982,19800.0
2010-06-16 15:10:00,40.87,40.94,40.86,40.9,15400.0,29.6909,29.7418,29.6837,29.7127,15400.0
2010-06-16 15:15:00,40.89,40.9,40.74,40.75,46100.0,29.7055,29.7127,29.5965,29.6038,46100.0
2010-06-16 15:20:00,40.75,40.78,40.62,40.64,51800.0,29.6038,29.6256,29.5093,29.5238,51800.0
2010-06-16 15:25:00,40.61,40.71,40.59,40.59,113400.0,29.5021,29.5747,29.4875,29.4875,113400.0
2010-06-16 15:30:00,40.58,40.66,40.54,40.66,50000.0,29.4803,29.5384,29.4512,29.5384,50000.0
2010-06-16 15:35:00,40.66,40.76,40.63,40.69,49600.0,29.5384,29.611,29.5166,29.5602,49600.0
2010-06-16 15:40:00,40.68,40.73,40.58,40.66,47300.0,29.5529,29.5892,29.4803,29.5384,47300.0
2010-06-16 15:45:00,40.66,40.78,40.65,40.73,56400.0,29.5384,29.6256,29.5311,29.5892,56400.0
2010-06-16 15:50:00,40.72,40.78,40.68,40.73,67600.0,29.582,29.6256,29.5529,29.5892,67600.0
2010-06-16 15:55:00,40.73,40.8,40.72,40.74,94900.0,29.5892,29.6401,29.582,29.5965,94900.0
2010-06-17 09:30:00,40.96,40.96,40.75,40.79,15700.0,29.7563,29.7563,29.6038,29.6328,15700.0
2010-06-17 09:35:00,40.79,40.83,40.6,40.6,7200.0,29.6328,29.6619,29.4948,29.4948,7200.0
2010-06-17 09:40:00,40.61,40.61,40.45,40.49,11900.0,29.5021,29.5021,29.3858,29.4149,11900.0
2010-06-17 09:45:00,40.49,40.55,40.41,40.44,16200.0,29.4149,29.4585,29.3568,29.3786,16200.0
2010-06-17 09:50:00,40.43,40.55,40.42,40.52,9800.0,29.3713,29.4585,29.364,29.4367,9800.0
2010-06-17 09:55:00,40.52,40.58,40.5,40.57,16300.0,29.4367,29.4803,29.4221,29.473,16300.0
2010-06-17 10:00:00,40.54,40.56,40.25,40.39,46000.0,29.4512,29.4657,29.2405,29.3422,46000.0
2010-06-17 10:05:00,40.39,40.39,40.25,40.26,27200.0,29.3422,29.3422,29.2405,29.2478,27200.0
2010-06-17 10:10:00,40.26,40.3,40.13,40.18,23300.0,29.2478,29.2768,29.1533,29.1897,23300.0
2010-06-17 10:15:00,40.16,40.2,40.05,40.1,25300.0,29.1751,29.2042,29.0952,29.1316,25300.0
2010-06-17 10:20:00,40.09,40.13,39.98,39.99,20100.0,29.1243,29.1533,29.0444,29.0516,20100.0
2010-06-17 10:25:00,40.0,40.07,39.9,40.05,17900.0,29.0589,29.1098,28.9863,29.0952,17900.0
2010-06-17 10:30:00,40.05,40.06,39.96,39.96,23100.0,29.0952,29.1025,29.0298,29.0298,23100.0
2010-06-17 10:35:00,39.95,40.04,39.9,39.94,29400.0,29.0226,29.088,28.9863,29.0153,29400.0
2010-06-17 10:40:00,39.94,40.0,39.91,39.97,18500.0,29.0153,29.0589,28.9935,29.0371,18500.0
2010-06-17 10:45:00,39.95,40.0,39.87,39.99,9900.0,29.0226,29.0589,28.9645,29.0516,9900.0
2010-06-17 10:50:00,39.98,39.98,39.85,39.9,25900.0,29.0444,29.0444,28.9499,28.9863,25900.0
2010-06-17 10:55:00,39.91,39.94,39.85,39.91,17200.0,28.9935,29.0153,28.9499,28.9935,17200.0
2010-06-17 11:00:00,39.91,39.93,39.79,39.91,71100.0,28.9935,29.0081,28.9063,28.9935,71100.0
2010-06-17 11:05:00,39.92,39.95,39.87,39.94,21300.0,29.0008,29.0226,28.9645,29.0153,21300.0
2010-06-17 11:10:00,39.95,40.04,39.94,40.03,10200.0,29.0226,29.088,29.0153,29.0807,10200.0
2010-06-17 11:15:00,40.02,40.04,39.97,39.97,10200.0,29.0734,29.088,29.0371,29.0371,10200.0
2010-06-17 11:20:00,39.99,40.03,39.98,40.0,17700.0,29.0516,29.0807,29.0444,29.0589,17700.0
2010-06-17 11:25:00,40.01,40.07,39.97,40.02,12400.0,29.0662,29.1098,29.0371,29.0734,12400.0
2010-06-17 11:30:00,40.01,40.1,40.01,40.08,4500.0,29.0662,29.1316,29.0662,29.117,4500.0
2010-06-17 11:35:00,40.1,40.16,40.1,40.13,8400.0,29.1316,29.1751,29.1316,29.1533,8400.0
2010-06-17 11:40:00,40.12,40.16,40.08,40.08,6500.0,29.1461,29.1751,29.117,29.117,6500.0
2010-06-17 11:45:00,40.07,40.15,40.05,40.13,19500.0,29.1098,29.1679,29.0952,29.1533,19500.0
2010-06-17 11:50:00,40.12,40.15,40.09,40.15,11300.0,29.1461,29.1679,29.1243,29.1679,11300.0
2010-06-17 11:55:00,40.15,40.16,40.05,40.06,14400.0,29.1679,29.1751,29.0952,29.1025,14400.0
2010-06-17 12:00:00,40.06,40.06,39.97,40.01,10300.0,29.1025,29.1025,29.0371,29.0662,10300.0
2010-06-17 12:05:00,40.02,40.05,40.0,40.03,9900.0,29.0734,29.0952,29.0589,29.0807,9900.0
2010-06-17 12:10:00,40.03,40.05,39.92,39.98,13500.0,29.0807,29.0952,29.0008,29.0444,13500.0
2010-06-17 12:15:00,39.99,40.02,39.95,39.98,21500.0,29.0516,29.0734,29.0226,29.0444,21500.0
2010-06-17 12:20:00,39.97,40.04,39.94,40.03,17300.0,29.0371,29.088,29.0153,29.0807,17300.0
2010-06-17 12:25:00,40.03,40.07,39.87,39.9,30700.0,29.0807,29.1098,28.9645,28.9863,30700.0
2010-06-17 12:30:00,39.9,39.96,39.89,39.95,8500.0,28.9863,29.0298,28.979,29.0226,8500.0
2010-06-17 12:35:00,39.94,39.94,39.88,39.92,11300.0,29.0153,29.0153,28.9717,29.0008,11300.0
2010-06-17 12:40:00,39.92,39.92,39.81,39.84,21900.0,29.0008,29.0008,28.9209,28.9427,21900.0
2010-06-17 12:45:00,39.84,39.86,39.79,39.86,19400.0,28.9427,28.9572,28.9063,28.9572,19400.0
2010-06-17 12:50:00,39.88,39.98,39.88,39.97,9500.0,28.9717,29.0444,28.9717,29.0371,9500.0
2010-06-17 12:55:00,39.97,39.97,39.9,39.94,12800.0,29.0371,29.0371,28.9863,29.0153,12800.0
2010-06-17 13:00:00,39.93,39.93,39.8,39.86,15300.0,29.0081,29.0081,28.9136,28.9572,15300.0
2010-06-17 13:05:00,39.86,39.93,39.85,39.89,6700.0,28.9572,29.0081,28.9499,28.979,6700.0
2010-06-17 13:10:00,39.88,39.93,39.87,39.9,9400.0,28.9717,29.0081,28.9645,28.9863,9400.0
2010-06-17 13:15:00,39.89,39.99,39.89,39.95,8600.0,28.979,29.0516,28.979,29.0226,8600.0
2010-06-17 13:20:00,39.96,39.96,39.9,39.9,23000.0,29.0298,29.0298,28.9863,28.9863,23000.0
2010-06-17 13:25:00,39.9,39.9,39.81,39.85,25200.0,28.9863,28.9863,28.9209,28.9499,25200.0
2010-06-17 13:30:00,39.86,39.89,39.76,39.77,47800.0,28.9572,28.979,28.8846,28.8918,47800.0
2010-06-17 13:35:00,39.77,39.82,39.76,39.77,25600.0,28.8918,28.9281,28.8846,28.8918,25600.0
2010-06-17 13:40:00,39.77,39.81,39.75,39.77,48600.0,28.8918,28.9209,28.8773,28.8918,48600.0
2010-06-17 13:45:00,39.76,39.87,39.76,39.85,40000.0,28.8846,28.9645,28.8846,28.9499,40000.0
2010-06-17 13:50:00,39.85,39.87,39.82,39.84,22700.0,28.9499,28.9645,28.9281,28.9427,22700.0
2010-06-17 13:55:00,39.85,39.95,39.84,39.93,35700.0,28.9499,29.0226,28.9427,29.0081,35700.0
2010-06-17 14:00:00,39.93,39.99,39.9,39.9,23700.0,29.0081,29.0516,28.9863,28.9863,23700.0
2010-06-17 14:05:00,39.9,39.95,39.9,39.92,20600.0,28.9863,29.0226,28.9863,29.0008,20600.0
2010-06-17 14:10:00,39.91,39.92,39.87,39.88,18300.0,28.9935,29.0008,28.9645,28.9717,18300.0
2010-06-17 14:15:00,39.88,39.93,39.88,39.9,11100.0,28.9717,29.0081,28.9717,28.9863,11100.0
2010-06-17 14:20:00,39.9,39.96,39.88,39.94,8700.0,28.9863,29.0298,28.9717,29.0153,8700.0
2010-06-17 14:25:00,39.93,39.94,39.84,39.84,7400.0,29.0081,29.0153,28.9427,28.9427,7400.0
2010-06-17 14:30:00,39.84,39.87,39.8,39.85,13000.0,28.9427,28.9645,28.9136,28.9499,13000.0
2010-06-17 14:35:00,39.84,39.88,39.76,39.85,47800.0,28.9427,28.9717,28.8846,28.9499,47800.0
2010-06-17 14:40:00,39.84,39.85,39.63,39.65,18600.0,28.9427,28.9499,28.7901,28.8046,18600.0
2010-06-17 14:45:00,39.66,39.73,39.64,39.66,16500.0,28.8119,28.8628,28.7974,28.8119,16500.0
2010-06-17 14:50:00,39.67,39.71,39.64,39.69,13700.0,28.8192,28.8482,28.7974,28.8337,13700.0
2010-06-17 14:55:00,39.69,39.7,39.65,39.66,13500.0,28.8337,28.841,28.8046,28.8119,13500.0
2010-06-17 15:00:00,39.66,39.66,39.49,39.5,34100.0,28.8119,28.8119,28.6884,28.6957,34100.0
2010-06-17 15:05:00,39.49,39.57,39.48,39.52,23300.0,28.6884,28.7465,28.6811,28.7102,23300.0
2010-06-17 15:10:00,39.51,39.6,39.45,39.45,17100.0,28.7029,28.7683,28.6593,28.6593,17100.0
2010-06-17 15:15:00,39.44,39.53,39.41,39.52,36900.0,28.6521,28.7175,28.6303,28.7102,36900.0
2010-06-17 15:20:00,39.52,39.58,39.48,39.55,25900.0,28.7102,28.7538,28.6811,28.732,25900.0
2010-06-17 15:25:00,39.54,39.58,39.47,39.5,22200.0,28.7247,28.7538,28.6739,28.6957,22200.0
2010-06-17 15:30:00,39.5,39.69,39.48,39.66,34800.0,28.6957,28.8337,28.6811,28.8119,34800.0
2010-06-17 15:35:00,39.65,39.76,39.65,39.71,38300.0,28.8046,28.8846,28.8046,28.8482,38300.0
2010-06-17 15:40:00,39.74,39.8,39.7,39.76,44900.0,28.87,28.9136,28.841,28.8846,44900.0
2010-06-17 15:45:00,39.74,39.9,39.74,39.89,84500.0,28.87,28.9863,28.87,28.979,84500.0
2010-06-17 15:50:00,39.89,39.94,39.85,39.85,68500.0,28.979,29.0153,28.9499,28.9499,68500.0
2010-06-17 15:55:00,39.84,39.97,39.84,39.9,91500.0,28.9427,29.0371,28.9427,28.9863,91500.0
2010-06-18 09:30:00,40.09,40.09,39.93,39.93,364800.0,29.1243,29.1243,29.0081,29.0081,364800.0
2010-06-18 09:35:00,39.89,39.95,39.76,39.89,14400.0,28.979,29.0226,28.8846,28.979,14400.0
2010-06-18 09:40:00,39.86,39.9,39.75,39.9,34800.0,28.9572,28.9863,28.8773,28.9863,34800.0
2010-06-18 09:45:00,39.9,39.9,39.86,39.88,28600.0,28.9863,28.9863,28.9572,28.9717,28600.0
2010-06-18 09:50:00,39.87,39.93,39.81,39.9,17200.0,28.9645,29.0081,28.9209,28.9863,17200.0
2010-06-18 09:55:00,39.9,39.9,39.73,39.73,10600.0,28.9863,28.9863,28.8628,28.8628,10600.0
2010-06-18 10:00:00,39.74,39.84,39.74,39.81,12400.0,28.87,28.9427,28.87,28.9209,12400.0
2010-06-18 10:05:00,39.79,39.82,39.69,39.7,12900.0,28.9063,28.9281,28.8337,28.841,12900.0
2010-06-18 10:10:00,39.72,39.8,39.71,39.73,10400.0,28.8555,28.9136,28.8482,28.8628,10400.0
2010-06-18 10:15:00,39.74,39.85,39.72,39.85,12200.0,28.87,28.9499,28.8555,28.9499,12200.0
2010-06-18 10:20:00,39.83,39.84,39.78,39.78,9500.0,28.9354,28.9427,28.8991,28.8991,9500.0
2010-06-18 10:25:00,39.78,39.89,39.78,39.84,23800.0,28.8991,28.979,28.8991,28.9427,23800.0
2010-06-18 10:30:00,39.85,39.9,39.83,39.89,25400.0,28.9499,28.9863,28.9354,28.979,25400.0
2010-06-18 10:35:00,39.88,39.92,39.83,39.83,44600.0,28.9717,29.0008,28.9354,28.9354,44600.0
2010-06-18 10:40:00,39.83,39.84,39.73,39.76,31400.0,28.9354,28.9427,28.8628,28.8846,31400.0
2010-06-18 10:45:00,39.74,39.8,39.74,39.8,10100.0,28.87,28.9136,28.87,28.9136,10100.0
2010-06-18 10:50:00,39.8,39.84,39.78,39.83,14300.0,28.9136,28.9427,28.8991,28.9354,14300.0
2010-06-18 10:55:00,39.84,39.88,39.79,39.8,9900.0,28.9427,28.9717,28.9063,28.9136,9900.0
2010-06-18 11:00:00,39.79,39.83,39.79,39.82,12300.0,28.9063,28.9354,28.9063,28.9281,12300.0
2010-06-18 11:05:00,39.82,39.93,39.81,39.9,13200.0,28.9281,29.0081,28.9209,28.9863,13200.0
2010-06-18 11:10:00,39.9,39.91,39.81,39.81,10000.0,28.9863,28.9935,28.9209,28.9209,10000.0
2010-06-18 11:15:00,39.81,39.81,39.75,39.77,13700.0,28.9209,28.9209,28.8773,28.8918,13700.0
2010-06-18 11:20:00,39.77,39.8,39.75,39.8,12300.0,28.8918,28.9136,28.8773,28.9136,12300.0
2010-06-18 11:25:00,39.79,39.81,39.75,39.79,11400.0,28.9063,28.9209,28.8773,28.9063,11400.0
2010-06-18 11:30:00,39.79,39.83,39.76,39.79,7400.0,28.9063,28.9354,28.8846,28.9063,7400.0
2010-06-18 11:35:00,39.8,39.8,39.65,39.68,25300.0,28.9136,28.9136,28.8046,28.8264,25300.0
2010-06-18 11:40:00,39.67,39.67,39.61,39.65,15000.0,28.8192,28.8192,28.7756,28.8046,15000.0
2010-06-18 11:45:00,39.65,39.65,39.59,39.61,8100.0,28.8046,28.8046,28.7611,28.7756,8100.0
2010-06-18 11:50:00,39.63,39.67,39.62,39.65,7600.0,28.7901,28.8192,28.7828,28.8046,7600.0
2010-06-18 11:55:00,39.65,39.68,39.65,39.67,4300.0,28.8046,28.8264,28.8046,28.8192,4300.0
2010-06-18 12:00:00,39.67,39.78,39.67,39.76,21900.0,28.8192,28.8991,28.8192,28.8846,21900.0
2010-06-18 12:05:00,39.76,39.8,39.72,39.72,13500.0,28.8846,28.9136,28.8555,28.8555,13500.0
2010-06-18 12:10:00,39.73,39.78,39.73,39.76,7100.0,28.8628,28.8991,28.8628,28.8846,7100.0
2010-06-18 12:15:00,39.76,39.76,39.72,39.72,5000.0,28.8846,28.8846,28.8555,28.8555,5000.0
2010-06-18 12:20:00,39.73,39.73,39.61,39.64,19800.0,28.8628,28.8628,28.7756,28.7974,19800.0
2010-06-18 12:25:00,39.66,39.69,39.61,39.67,15000.0,28.8119,28.8337,28.7756,28.8192,15000.0
2010-06-18 12:30:00,39.69,39.69,39.58,39.64,14400.0,28.8337,28.8337,28.7538,28.7974,14400.0
2010-06-18 12:35:00,39.63,39.7,39.62,39.69,6700.0,28.7901,28.841,28.7828,28.8337,6700.0
2010-06-18 12:40:00,39.69,39.72,39.68,39.7,3200.0,28.8337,28.8555,28.8264,28.841,3200.0
2010-06-18 12:45:00,39.71,39.76,39.71,39.76,6900.0,28.8482,28.8846,28.8482,28.8846,6900.0
2010-06-18 12:50:00,39.76,39.8,39.76,39.8,4100.0,28.8846,28.9136,28.8846,28.9136,4100.0
2010-06-18 12:55:00,39.78,39.79,39.73,39.76,9500.0,28.8991,28.9063,28.8628,28.8846,9500.0
2010-06-18 13:00:00,39.74,39.79,39.71,39.79,6700.0,28.87,28.9063,28.8482,28.9063,6700.0
2010-06-18 13:05:00,39.76,39.8,39.73,39.73,7100.0,28.8846,28.9136,28.8628,28.8628,7100.0
2010-06-18 13:10:00,39.73,39.8,39.73,39.8,5600.0,28.8628,28.9136,28.8628,28.9136,5600.0
2010-06-18 13:15:00,39.79,39.83,39.76,39.79,44800.0,28.9063,28.9354,28.8846,28.9063,44800.0
2010-06-18 13:20:00,39.78,39.82,39.76,39.82,9600.0,28.8991,28.9281,28.8846,28.9281,9600.0
2010-06-18 13:25:00,39.83,39.83,39.79,39.82,3100.0,28.9354,28.9354,28.9063,28.9281,3100.0
2010-06-18 13:30:00,39.82,39.84,39.8,39.83,3200.0,28.9281,28.9427,28.9136,28.9354,3200.0
2010-06-18 13:35:00,39.83,39.89,39.82,39.89,6800.0,28.9354,28.979,28.9281,28.979,6800.0
2010-06-18 13:40:00,39.89,39.92,39.85,39.86,8100.0,28.979,29.0008,28.9499,28.9572,8100.0
2010-06-18 13:45:00,39.87,39.87,39.71,39.76,11300.0,28.9645,28.9645,28.8482,28.8846,11300.0
2010-06-18 13:50:00,39.76,39.78,39.74,39.78,3400.0,28.8846,28.8991,28.87,28.8991,3400.0
2010-06-18 13:55:00,39.77,39.8,39.76,39.79,6200.0,28.8918,28.9136,28.8846,28.9063,6200.0
2010-06-18 14:00:00,39.79,39.81,39.74,39.76,34000.0,28.9063,28.9209,28.87,28.8846,34000.0
2010-06-18 14:05:00,39.75,39.75,39.69,39.7,15200.0,28.8773,28.8773,28.8337,28.841,15200.0
2010-06-18 14:10:00,39.69,39.76,39.69,39.74,16800.0,28.8337,28.8846,28.8337,28.87,16800.0
2010-06-18 14:15:00,39.73,39.77,39.72,39.74,18400.0,28.8628,28.8918,28.8555,28.87,18400.0
2010-06-18 14:20:00,39.72,39.74,39.63,39.63,34300.0,28.8555,28.87,28.7901,28.7901,34300.0
2010-06-18 14:25:00,39.64,39.73,39.63,39.73,15300.0,28.7974,28.8628,28.7901,28.8628,15300.0
2010-06-18 14:30:00,39.72,39.72,39.67,39.69,21700.0,28.8555,28.8555,28.8192,28.8337,21700.0
2010-06-18 14:35:00,39.69,39.7,39.65,39.69,13900.0,28.8337,28.841,28.8046,28.8337,13900.0
2010-06-18 14:40:00,39.7,39.7,39.65,39.67,13700.0,28.841,28.841,28.8046,28.8192,13700.0
2010-06-18 14:45:00,39.66,39.71,39.66,39.67,16800.0,28.8119,28.8482,28.8119,28.8192,16800.0
2010-06-18 14:50:00,39.67,39.73,39.67,39.71,7300.0,28.8192,28.8628,28.8192,28.8482,7300.0
2010-06-18 14:55:00,39.7,39.72,39.68,39.69,7500.0,28.841,28.8555,28.8264,28.8337,7500.0
2010-06-18 15:00:00,39.68,39.68,39.62,39.62,17900.0,28.8264,28.8264,28.7828,28.7828,17900.0
2010-06-18 15:05:00,39.62,39.66,39.6,39.61,24000.0,28.7828,28.8119,28.7683,28.7756,24000.0
2010-06-18 15:10:00,39.6,39.6,39.56,39.58,21600.0,28.7683,28.7683,28.7393,28.7538,21600.0
2010-06-18 15:15:00,39.57,39.63,39.55,39.56,14300.0,28.7465,28.7901,28.732,28.7393,14300.0
2010-06-18 15:20:00,39.56,39.63,39.56,39.62,12100.0,28.7393,28.7901,28.7393,28.7828,12100.0
2010-06-18 15:25:00,39.62,39.65,39.61,39.61,15600.0,28.7828,28.8046,28.7756,28.7756,15600.0
2010-06-18 15:30:00,39.62,39.64,39.57,39.58,23000.0,28.7828,28.7974,28.7465,28.7538,23000.0
2010-06-18 15:35:00,39.58,39.62,39.57,39.6,36600.0,28.7538,28.7828,28.7465,28.7683,36600.0
2010-06-18 15:40:00,39.6,39.65,39.58,39.64,33600.0,28.7683,28.8046,28.7538,28.7974,33600.0
2010-06-18 15:45:00,39.65,39.78,39.65,39.76,76600.0,28.8046,28.8991,28.8046,28.8846,76600.0
2010-06-18 15:50:00,39.77,39.8,39.76,39.78,61800.0,28.8918,28.9136,28.8846,28.8991,61800.0
2010-06-18 15:55:00,39.77,39.79,39.75,39.78,84800.0,28.8918,28.9063,28.8773,28.8991,84800.0
2010-06-21 09:30:00,40.36,40.65,40.2,40.41,50800.0,29.3204,29.5311,29.2042,29.3568,50800.0
2010-06-21 09:35:00,40.4,40.57,40.39,40.48,25100.0,29.3495,29.473,29.3422,29.4076,25100.0
2010-06-21 09:40:00,40.49,40.55,40.41,40.5,16000.0,29.4149,29.4585,29.3568,29.4221,16000.0
2010-06-21 09:45:00,40.49,40.54,40.43,40.53,16900.0,29.4149,29.4512,29.3713,29.4439,16900.0
2010-06-21 09:50:00,40.53,40.62,40.5,40.62,16600.0,29.4439,29.5093,29.4221,29.5093,16600.0
2010-06-21 09:55:00,40.61,40.72,40.6,40.69,19000.0,29.5021,29.582,29.4948,29.5602,19000.0
2010-06-21 10:00:00,40.67,40.69,40.62,40.63,8300.0,29.5456,29.5602,29.5093,29.5166,8300.0
2010-06-21 10:05:00,40.61,40.64,40.53,40.55,15800.0,29.5021,29.5238,29.4439,29.4585,15800.0
2010-06-21 10:10:00,40.55,40.57,40.52,40.56,22000.0,29.4585,29.473,29.4367,29.4657,22000.0
2010-06-21 10:15:00,40.55,40.59,40.48,40.48,15200.0,29.4585,29.4875,29.4076,29.4076,15200.0
2010-06-21 10:20:00,40.48,40.59,40.47,40.54,30600.0,29.4076,29.4875,29.4003,29.4512,30600.0
2010-06-21 10:25:00,40.53,40.57,40.49,40.5,9300.0,29.4439,29.473,29.4149,29.4221,9300.0
2010-06-21 10:30:00,40.5,40.59,40.49,40.56,54700.0,29.4221,29.4875,29.4149,29.4657,54700.0
2010-06-21 10:35:00,40.55,40.6,40.53,40.55,47700.0,29.4585,29.4948,29.4439,29.4585,47700.0
2010-06-21 10:40:00,40.56,40.6,40.56,40.6,29700.0,29.4657,29.4948,29.4657,29.4948,29700.0
2010-06-21 10:45:00,40.6,40.61,40.54,40.55,43700.0,29.4948,29.5021,29.4512,29.4585,43700.0
2010-06-21 10:50:00,40.54,40.56,40.46,40.52,26800.0,29.4512,29.4657,29.3931,29.4367,26800.0
2010-06-21 10:55:00,40.55,40.55,40.46,40.48,22100.0,29.4585,29.4585,29.3931,29.4076,22100.0
2010-06-21 11:00:00,40.48,40.52,40.44,40.52,29000.0,29.4076,29.4367,29.3786,29.4367,29000.0
2010-06-21 11:05:00,40.53,40.57,40.5,40.53,6300.0,29.4439,29.473,29.4221,29.4439,6300.0
2010-06-21 11:10:00,40.53,40.59,40.53,40.58,22000.0,29.4439,29.4875,29.4439,29.4803,22000.0
2010-06-21 11:15:00,40.59,40.61,40.55,40.57,26800.0,29.4875,29.5021,29.4585,29.473,26800.0
2010-06-21 11:20:00,40.57,40.62,40.55,40.57,18800.0,29.473,29.5093,29.4585,29.473,18800.0
2010-06-21 11:25:00,40.59,40.62,40.55,40.59,9000.0,29.4875,29.5093,29.4585,29.4875,9000.0
2010-06-21 11:30:00,40.59,40.65,40.59,40.62,6800.0,29.4875,29.5311,29.4875,29.5093,6800.0
2010-06-21 11:35:00,40.62,40.65,40.56,40.6,7700.0,29.5093,29.5311,29.4657,29.4948,7700.0
2010-06-21 11:40:00,40.58,40.64,40.55,40.59,12500.0,29.4803,29.5238,29.4585,29.4875,12500.0
2010-06-21 11:45:00,40.6,40.61,40.53,40.54,8100.0,29.4948,29.5021,29.4439,29.4512,8100.0
2010-06-21 11:50:00,40.55,40.56,40.51,40.55,19800.0,29.4585,29.4657,29.4294,29.4585,19800.0
2010-06-21 11:55:00,40.54,40.59,40.51,40.55,18400.0,29.4512,29.4875,29.4294,29.4585,18400.0
2010-06-21 12:00:00,40.56,40.58,40.53,40.56,6200.0,29.4657,29.4803,29.4439,29.4657,6200.0
2010-06-21 12:05:00,40.56,40.56,40.47,40.52,6600.0,29.4657,29.4657,29.4003,29.4367,6600.0
2010-06-21 12:10:00,40.52,40.55,40.5,40.55,5200.0,29.4367,29.4585,29.4221,29.4585,5200.0
2010-06-21 12:15:00,40.55,40.55,40.49,40.5,5100.0,29.4585,29.4585,29.4149,29.4221,5100.0
2010-06-21 12:20:00,40.5,40.5,40.43,40.43,4100.0,29.4221,29.4221,29.3713,29.3713,4100.0
2010-06-21 12:25:00,40.44,40.45,40.39,40.4,6000.0,29.3786,29.3858,29.3422,29.3495,6000.0
2010-06-21 12:30:00,40.41,40.43,40.35,40.41,10700.0,29.3568,29.3713,29.3132,29.3568,10700.0
2010-06-21 12:35:00,40.4,40.41,40.38,40.41,5900.0,29.3495,29.3568,29.335,29.3568,5900.0
2010-06-21 12:40:00,40.43,40.44,40.35,40.35,6600.0,29.3713,29.3786,29.3132,29.3132,6600.0
2010-06-21 12:45:00,40.37,40.45,40.37,40.44,7300.0,29.3277,29.3858,29.3277,29.3786,7300.0
2010-06-21 12:50:00,40.43,40.45,40.34,40.35,9900.0,29.3713,29.3858,29.3059,29.3132,9900.0
2010-06-21 12:55:00,40.35,40.41,40.33,40.41,8700.0,29.3132,29.3568,29.2986,29.3568,8700.0
2010-06-21 13:00:00,40.41,40.42,40.36,40.41,14400.0,29.3568,29.364,29.3204,29.3568,14400.0
2010-06-21 13:05:00,40.42,40.45,40.4,40.45,7600.0,29.364,29.3858,29.3495,29.3858,7600.0
2010-06-21 13:10:00,40.44,40.56,40.44,40.55,8900.0,29.3786,29.4657,29.3786,29.4585,8900.0
2010-06-21 13:15:00,40.54,40.54,40.51,40.51,9500.0,29.4512,29.4512,29.4294,29.4294,9500.0
2010-06-21 13:20:00,40.5,40.52,40.47,40.48,10800.0,29.4221,29.4367,29.4003,29.4076,10800.0
2010-06-21 13:25:00,40.46,40.54,40.46,40.54,11800.0,29.3931,29.4512,29.3931,29.4512,11800.0
2010-06-21 13:30:00,40.54,40.56,40.49,40.53,34400.0,29.4512,29.4657,29.4149,29.4439,34400.0
2010-06-21 13:35:00,40.52,40.52,40.34,40.34,11200.0,29.4367,29.4367,29.3059,29.3059,11200.0
2010-06-21 13:40:00,40.34,40.41,40.32,40.33,15200.0,29.3059,29.3568,29.2914,29.2986,15200.0
2010-06-21 13:45:00,40.34,40.37,40.3,40.36,11700.0,29.3059,29.3277,29.2768,29.3204,11700.0
2010-06-21 13:50:00,40.35,40.4,40.33,40.38,9100.0,29.3132,29.3495,29.2986,29.335,9100.0
2010-06-21 13:55:00,40.38,40.39,40.3,40.3,11700.0,29.335,29.3422,29.2768,29.2768,11700.0
2010-06-21 14:00:00,40.31,40.35,40.31,40.34,7800.0,29.2841,29.3132,29.2841,29.3059,7800.0
2010-06-21 14:05:00,40.32,40.35,40.27,40.33,12900.0,29.2914,29.3132,29.2551,29.2986,12900.0
2010-06-21 14:10:00,40.32,40.41,40.31,40.4,12000.0,29.2914,29.3568,29.2841,29.3495,12000.0
2010-06-21 14:15:00,40.42,40.47,40.38,40.38,13300.0,29.364,29.4003,29.335,29.335,13300.0
2010-06-21 14:20:00,40.38,40.45,40.38,40.44,5900.0,29.335,29.3858,29.335,29.3786,5900.0
2010-06-21 14:25:00,40.42,40.44,40.33,40.35,9200.0,29.364,29.3786,29.2986,29.3132,9200.0
2010-06-21 14:30:00,40.36,40.39,40.34,40.34,7200.0,29.3204,29.3422,29.3059,29.3059,7200.0
2010-06-21 14:35:00,40.34,40.35,40.25,40.31,13200.0,29.3059,29.3132,29.2405,29.2841,13200.0
2010-06-21 14:40:00,40.29,40.31,40.28,40.29,11700.0,29.2696,29.2841,29.2623,29.2696,11700.0
2010-06-21 14:45:00,40.28,40.28,40.2,40.21,9500.0,29.2623,29.2623,29.2042,29.2115,9500.0
2010-06-21 14:50:00,40.21,40.22,40.13,40.16,14300.0,29.2115,29.2187,29.1533,29.1751,14300.0
2010-06-21 14:55:00,40.16,40.2,40.13,40.16,16600.0,29.1751,29.2042,29.1533,29.1751,16600.0
2010-06-21 15:00:00,40.16,40.21,40.13,40.13,28000.0,29.1751,29.2115,29.1533,29.1533,28000.0
2010-06-21 15:05:00,40.12,40.14,40.04,40.06,21200.0,29.1461,29.1606,29.088,29.1025,21200.0
2010-06-21 15:10:00,40.06,40.06,39.88,39.88,22400.0,29.1025,29.1025,28.9717,28.9717,22400.0
2010-06-21 15:15:00,39.88,39.98,39.76,39.77,34700.0,28.9717,29.0444,28.8846,28.8918,34700.0
2010-06-21 15:20:00,39.77,39.86,39.7,39.77,35100.0,28.8918,28.9572,28.841,28.8918,35100.0
2010-06-21 15:25:00,39.76,39.84,39.72,39.77,27600.0,28.8846,28.9427,28.8555,28.8918,27600.0
2010-06-21 15:30:00,39.78,39.83,39.71,39.8,26300.0,28.8991,28.9354,28.8482,28.9136,26300.0
2010-06-21 15:35:00,39.79,39.83,39.74,39.78,24500.0,28.9063,28.9354,28.87,28.8991,24500.0
2010-06-21 15:40:00,39.78,39.78,39.58,39.65,53500.0,28.8991,28.8991,28.7538,28.8046,53500.0
2010-06-21 15:45:00,39.66,39.74,39.63,39.71,53300.0,28.8119,28.87,28.7901,28.8482,53300.0
2010-06-21 15:50:00,39.71,39.77,39.7,39.71,74200.0,28.8482,28.8918,28.841,28.8482,74200.0
2010-06-21 15:55:00,39.72,39.78,39.69,39.75,83800.0,28.8555,28.8991,28.8337,28.8773,83800.0
2010-06-22 09:30:00,39.79,40.11,39.74,39.93,30500.0,28.9063,29.1388,28.87,29.0081,30500.0
2010-06-22 09:35:00,39.98,40.01,39.85,39.9,19100.0,29.0444,29.0662,28.9499,28.9863,19100.0
2010-06-22 09:40:00,39.9,40.22,39.88,40.22,41500.0,28.9863,29.2187,28.9717,29.2187,41500.0
2010-06-22 09:45:00,40.21,40.28,40.15,40.2,23900.0,29.2115,29.2623,29.1679,29.2042,23900.0
2010-06-22 09:50:00,40.19,40.22,40.01,40.03,33600.0,29.1969,29.2187,29.0662,29.0807,33600.0
2010-06-22 09:55:00,40.03,40.05,39.92,39.92,16900.0,29.0807,29.0952,29.0008,29.0008,16900.0
2010-06-22 10:00:00,39.94,39.94,39.84,39.89,12000.0,29.0153,29.0153,28.9427,28.979,12000.0
2010-06-22 10:05:00,39.88,40.01,39.86,40.0,28600.0,28.9717,29.0662,28.9572,29.0589,28600.0
2010-06-22 10:10:00,40.01,40.05,39.97,40.01,15900.0,29.0662,29.0952,29.0371,29.0662,15900.0
2010-06-22 10:15:00,40.0,40.0,39.8,39.83,16100.0,29.0589,29.0589,28.9136,28.9354,16100.0
2010-06-22 10:20:00,39.81,39.88,39.78,39.82,16400.0,28.9209,28.9717,28.8991,28.9281,16400.0
2010-06-22 10:25:00,39.79,39.95,39.78,39.93,31600.0,28.9063,29.0226,28.8991,29.0081,31600.0
2010-06-22 10:30:00,39.94,39.94,39.77,39.77,12200.0,29.0153,29.0153,28.8918,28.8918,12200.0
2010-06-22 10:35:00,39.78,39.8,39.73,39.78,20300.0,28.8991,28.9136,28.8628,28.8991,20300.0
2010-06-22 10:40:00,39.78,39.86,39.77,39.82,9100.0,28.8991,28.9572,28.8918,28.9281,9100.0
2010-06-22 10:45:00,39.82,39.85,39.73,39.79,19500.0,28.9281,28.9499,28.8628,28.9063,19500.0
2010-06-22 10:50:00,39.78,39.9,39.78,39.88,14700.0,28.8991,28.9863,28.8991,28.9717,14700.0
2010-06-22 10:55:00,39.88,39.91,39.83,39.89,7600.0,28.9717,28.9935,28.9354,28.979,7600.0
2010-06-22 11:00:00,39.88,39.9,39.81,39.82,13200.0,28.9717,28.9863,28.9209,28.9281,13200.0
2010-06-22 11:05:00,39.82,39.82,39.74,39.8,12200.0,28.9281,28.9281,28.87,28.9136,12200.0
2010-06-22 11:10:00,39.8,39.82,39.75,39.82,18000.0,28.9136,28.9281,28.8773,28.9281,18000.0
2010-06-22 11:15:00,39.82,39.85,39.77,39.79,9600.0,28.9281,28.9499,28.8918,28.9063,9600.0
2010-06-22 11:20:00,39.78,39.85,39.75,39.84,11400.0,28.8991,28.9499,28.8773,28.9427,11400.0
2010-06-22 11:25:00,39.83,39.86,39.79,39.85,11200.0,28.9354,28.9572,28.9063,28.9499,11200.0
2010-06-22 11:30:00,39.83,39.94,39.82,39.92,6600.0,28.9354,29.0153,28.9281,29.0008,6600.0
2010-06-22 11:35:00,39.92,40.13,39.92,40.1,14600.0,29.0008,29.1533,29.0008,29.1316,14600.0
2010-06-22 11:40:00,40.11,40.11,40.04,40.05,9400.0,29.1388,29.1388,29.088,29.0952,9400.0
2010-06-22 11:45:00,40.05,40.08,40.04,40.08,5000.0,29.0952,29.117,29.088,29.117,5000.0
2010-06-22 11:50:00,40.08,40.12,40.04,40.05,10200.0,29.117,29.1461,29.088,29.0952,10200.0
2010-06-22 11:55:00,40.04,40.06,40.0,40.0,11900.0,29.088,29.1025,29.0589,29.0589,11900.0
2010-06-22 12:00:00,40.0,40.05,39.95,39.98,13100.0,29.0589,29.0952,29.0226,29.0444,13100.0
2010-06-22 12:05:00,39.98,40.01,39.94,40.0,13200.0,29.0444,29.0662,29.0153,29.0589,13200.0
2010-06-22 12:10:00,39.99,40.03,39.97,40.0,9400.0,29.0516,29.0807,29.0371,29.0589,9400.0
2010-06-22 12:15:00,39.99,40.03,39.96,40.03,12000.0,29.0516,29.0807,29.0298,29.0807,12000.0
2010-06-22 12:20:00,40.03,40.04,39.99,40.01,8900.0,29.0807,29.088,29.0516,29.0662,8900.0
2010-06-22 12:25:00,40.04,40.05,39.87,39.87,23700.0,29.088,29.0952,28.9645,28.9645,23700.0
2010-06-22 12:30:00,39.86,39.88,39.8,39.85,31100.0,28.9572,28.9717,28.9136,28.9499,31100.0
2010-06-22 12:35:00,39.84,39.85,39.74,39.81,22700.0,28.9427,28.9499,28.87,28.9209,22700.0
2010-06-22 12:40:00,39.81,39.85,39.8,39.85,10800.0,28.9209,28.9499,28.9136,28.9499,10800.0
2010-06-22 12:45:00,39.85,39.92,39.85,39.89,7300.0,28.9499,29.0008,28.9499,28.979,7300.0
2010-06-22 12:50:00,39.9,39.93,39.88,39.92,8700.0,28.9863,29.0081,28.9717,29.0008,8700.0
2010-06-22 12:55:00,39.92,39.94,39.89,39.94,8000.0,29.0008,29.0153,28.979,29.0153,8000.0
2010-06-22 13:00:00,39.93,40.01,39.88,40.01,9900.0,29.0081,29.0662,28.9717,29.0662,9900.0
2010-06-22 13:05:00,40.02,40.03,40.0,40.02,3100.0,29.0734,29.0807,29.0589,29.0734,3100.0
2010-06-22 13:10:00,40.0,40.01,39.98,40.01,11100.0,29.0589,29.0662,29.0444,29.0662,11100.0
2010-06-22 13:15:00,40.0,40.0,39.94,39.95,6200.0,29.0589,29.0589,29.0153,29.0226,6200.0
2010-06-22 13:20:00,39.95,39.98,39.93,39.96,10100.0,29.0226,29.0444,29.0081,29.0298,10100.0
2010-06-22 13:25:00,39.97,39.98,39.86,39.9,11100.0,29.0371,29.0444,28.9572,28.9863,11100.0
2010-06-22 13:30:00,39.88,39.9,39.82,39.84,21800.0,28.9717,28.9863,28.9281,28.9427,21800.0
2010-06-22 13:35:00,39.84,39.87,39.82,39.84,6200.0,28.9427,28.9645,28.9281,28.9427,6200.0
2010-06-22 13:40:00,39.84,39.95,39.84,39.92,8500.0,28.9427,29.0226,28.9427,29.0008,8500.0
2010-06-22 13:45:00,39.93,39.97,39.92,39.95,11300.0,29.0081,29.0371,29.0008,29.0226,11300.0
2010-06-22 13:50:00,39.97,39.98,39.87,39.89,8400.0,29.0371,29.0444,28.9645,28.979,8400.0
2010-06-22 13:55:00,39.89,39.89,39.82,39.84,6300.0,28.979,28.979,28.9281,28.9427,6300.0
2010-06-22 14:00:00,39.85,39.85,39.7,39.7,14400.0,28.9499,28.9499,28.841,28.841,14400.0
2010-06-22 14:05:00,39.69,39.73,39.64,39.67,10400.0,28.8337,28.8628,28.7974,28.8192,10400.0
2010-06-22 14:10:00,39.65,39.77,39.64,39.75,9000.0,28.8046,28.8918,28.7974,28.8773,9000.0
2010-06-22 14:15:00,39.75,39.77,39.72,39.74,6700.0,28.8773,28.8918,28.8555,28.87,6700.0
2010-06-22 14:20:00,39.73,39.75,39.67,39.67,7200.0,28.8628,28.8773,28.8192,28.8192,7200.0
2010-06-22 14:25:00,39.67,39.69,39.6,39.63,15500.0,28.8192,28.8337,28.7683,28.7901,15500.0
2010-06-22 14:30:00,39.63,39.67,39.58,39.64,17100.0,28.7901,28.8192,28.7538,28.7974,17100.0
2010-06-22 14:35:00,39.64,39.71,39.59,39.6,16900.0,28.7974,28.8482,28.7611,28.7683,16900.0
2010-06-22 14:40:00,39.59,39.6,39.43,39.43,33900.0,28.7611,28.7683,28.6448,28.6448,33900.0
2010-06-22 14:45:00,39.42,39.46,39.35,39.35,23700.0,28.6376,28.6666,28.5867,28.5867,23700.0
2010-06-22 14:50:00,39.36,39.42,39.25,39.34,29000.0,28.594,28.6376,28.5141,28.5794,29000.0
2010-06-22 14:55:00,39.33,39.33,39.22,39.29,13600.0,28.5722,28.5722,28.4923,28.5431,13600.0
2010-06-22 15:00:00,39.29,39.37,39.25,39.33,16600.0,28.5431,28.6012,28.5141,28.5722,16600.0
2010-06-22 15:05:00,39.34,39.37,39.29,39.3,9500.0,28.5794,28.6012,28.5431,28.5504,9500.0
2010-06-22 15:10:00,39.31,39.4,39.24,39.36,20800.0,28.5576,28.623,28.5068,28.594,20800.0
2010-06-22 15:15:00,39.37,39.4,39.33,39.37,12700.0,28.6012,28.623,28.5722,28.6012,12700.0
2010-06-22 15:20:00,39.37,39.37,39.23,39.25,20900.0,28.6012,28.6012,28.4995,28.5141,20900.0
2010-06-22 15:25:00,39.24,39.31,39.16,39.19,22500.0,28.5068,28.5576,28.4487,28.4705,22500.0
2010-06-22 15:30:00,39.19,39.2,39.05,39.2,34900.0,28.4705,28.4777,28.3688,28.4777,34900.0
2010-06-22 15:35:00,39.19,39.28,39.17,39.28,73900.0,28.4705,28.5358,28.4559,28.5358,73900.0
2010-06-22 15:40:00,39.28,39.33,39.24,39.31,106700.0,28.5358,28.5722,28.5068,28.5576,106700.0
2010-06-22 15:45:00,39.31,39.35,39.27,39.29,128100.0,28.5576,28.5867,28.5286,28.5431,128100.0
2010-06-22 15:50:00,39.28,39.28,39.1,39.17,106600.0,28.5358,28.5358,28.4051,28.4559,106600.0
2010-06-22 15:55:00,39.16,39.17,39.05,39.14,113900.0,28.4487,28.4559,28.3688,28.4341,113900.0
2010-06-23 09:30:00,39.24,39.24,38.93,39.15,29700.0,28.5068,28.5068,28.2816,28.4414,29700.0
2010-06-23 09:35:00,39.16,39.35,39.14,39.24,6400.0,28.4487,28.5867,28.4341,28.5068,6400.0
2010-06-23 09:40:00,39.23,39.23,39.09,39.1,11600.0,28.4995,28.4995,28.3978,28.4051,11600.0
2010-06-23 09:45:00,39.13,39.13,39.0,39.06,3600.0,28.4269,28.4269,28.3324,28.376,3600.0
2010-06-23 09:50:00,39.06,39.14,39.0,39.14,7600.0,28.376,28.4341,28.3324,28.4341,7600.0
2010-06-23 09:55:00,39.13,39.13,39.03,39.08,2100.0,28.4269,28.4269,28.3542,28.3905,2100.0
2010-06-23 10:00:00,39.05,39.06,38.78,38.81,42400.0,28.3688,28.376,28.1726,28.1944,42400.0
2010-06-23 10:05:00,38.81,38.85,38.61,38.7,10400.0,28.1944,28.2235,28.0491,28.1145,10400.0
2010-06-23 10:10:00,38.69,38.8,38.68,38.78,22200.0,28.1072,28.1871,28.1,28.1726,22200.0
2010-06-23 10:15:00,38.8,38.86,38.76,38.84,26700.0,28.1871,28.2307,28.1581,28.2162,26700.0
2010-06-23 10:20:00,38.82,38.83,38.78,38.8,9300.0,28.2017,28.2089,28.1726,28.1871,9300.0
2010-06-23 10:25:00,38.8,38.81,38.76,38.78,20400.0,28.1871,28.1944,28.1581,28.1726,20400.0
2010-06-23 10:30:00,38.78,38.87,38.78,38.8,17700.0,28.1726,28.238,28.1726,28.1871,17700.0
2010-06-23 10:35:00,38.79,38.87,38.78,38.84,11900.0,28.1799,28.238,28.1726,28.2162,11900.0
2010-06-23 10:40:00,38.84,38.86,38.78,38.85,14700.0,28.2162,28.2307,28.1726,28.2235,14700.0
2010-06-23 10:45:00,38.87,38.99,38.87,38.94,10900.0,28.238,28.3252,28.238,28.2888,10900.0
2010-06-23 10:50:00,38.95,39.06,38.95,39.02,14300.0,28.2961,28.376,28.2961,28.347,14300.0
2010-06-23 10:55:00,39.02,39.07,38.9,38.92,9200.0,28.347,28.3833,28.2598,28.2743,9200.0
2010-06-23 11:00:00,38.91,38.91,38.83,38.86,7100.0,28.267,28.267,28.2089,28.2307,7100.0
2010-06-23 11:05:00,38.84,38.84,38.81,38.81,4400.0,28.2162,28.2162,28.1944,28.1944,4400.0
2010-06-23 11:10:00,38.79,38.83,38.7,38.74,11800.0,28.1799,28.2089,28.1145,28.1435,11800.0
2010-06-23 11:15:00,38.78,38.79,38.74,38.77,16000.0,28.1726,28.1799,28.1435,28.1653,16000.0
2010-06-23 11:20:00,38.79,38.83,38.74,38.78,7500.0,28.1799,28.2089,28.1435,28.1726,7500.0
2010-06-23 11:25:00,38.8,38.87,38.79,38.84,4900.0,28.1871,28.238,28.1799,28.2162,4900.0
2010-06-23 11:30:00,38.84,38.86,38.8,38.81,3100.0,28.2162,28.2307,28.1871,28.1944,3100.0
2010-06-23 11:35:00,38.8,38.85,38.78,38.82,5300.0,28.1871,28.2235,28.1726,28.2017,5300.0
2010-06-23 11:40:00,38.83,38.87,38.81,38.83,4400.0,28.2089,28.238,28.1944,28.2089,4400.0
2010-06-23 11:45:00,38.83,38.86,38.79,38.79,6200.0,28.2089,28.2307,28.1799,28.1799,6200.0
2010-06-23 11:50:00,38.78,38.81,38.7,38.72,4500.0,28.1726,28.1944,28.1145,28.129,4500.0
2010-06-23 11:55:00,38.7,38.76,38.69,38.75,9300.0,28.1145,28.1581,28.1072,28.1508,9300.0
2010-06-23 12:00:00,38.74,38.74,38.66,38.68,5000.0,28.1435,28.1435,28.0854,28.1,5000.0
2010-06-23 12:05:00,38.67,38.74,38.67,38.68,6800.0,28.0927,28.1435,28.0927,28.1,6800.0
2010-06-23 12:10:00,38.68,38.7,38.65,38.66,13900.0,28.1,28.1145,28.0782,28.0854,13900.0
2010-06-23 12:15:00,38.64,38.74,38.63,38.74,15800.0,28.0709,28.1435,28.0636,28.1435,15800.0
2010-06-23 12:20:00,38.75,38.76,38.69,38.69,8600.0,28.1508,28.1581,28.1072,28.1072,8600.0
2010-06-23 12:25:00,38.7,38.72,38.69,38.7,7600.0,28.1145,28.129,28.1072,28.1145,7600.0
2010-06-23 12:30:00,38.71,38.73,38.68,38.68,13400.0,28.1218,28.1363,28.1,28.1,13400.0
2010-06-23 12:35:00,38.68,38.78,38.67,38.71,9800.0,28.1,28.1726,28.0927,28.1218,9800.0
2010-06-23 12:40:00,38.7,38.75,38.69,38.74,6000.0,28.1145,28.1508,28.1072,28.1435,6000.0
2010-06-23 12:45:00,38.76,38.85,38.76,38.83,5000.0,28.1581,28.2235,28.1581,28.2089,5000.0
2010-06-23 12:50:00,38.84,38.86,38.78,38.78,11100.0,28.2162,28.2307,28.1726,28.1726,11100.0
2010-06-23 12:55:00,38.77,38.79,38.74,38.77,7800.0,28.1653,28.1799,28.1435,28.1653,7800.0
2010-06-23 13:00:00,38.77,38.82,38.77,38.77,8200.0,28.1653,28.2017,28.1653,28.1653,8200.0
2010-06-23 13:05:00,38.76,38.78,38.68,38.76,9400.0,28.1581,28.1726,28.1,28.1581,9400.0
2010-06-23 13:10:00,38.78,38.79,38.76,38.78,19800.0,28.1726,28.1799,28.1581,28.1726,19800.0
2010-06-23 13:15:00,38.78,38.78,38.71,38.74,17100.0,28.1726,28.1726,28.1218,28.1435,17100.0
2010-06-23 13:20:00,38.75,38.75,38.72,38.75,3700.0,28.1508,28.1508,28.129,28.1508,3700.0
2010-06-23 13:25:00,38.74,38.8,38.74,38.79,6700.0,28.1435,28.1871,28.1435,28.1799,6700.0
2010-06-23 13:30:00,38.8,38.8,38.76,38.8,5900.0,28.1871,28.1871,28.1581,28.1871,5900.0
2010-06-23 13:35:00,38.8,38.81,38.79,38.81,4200.0,28.1871,28.1944,28.1799,28.1944,4200.0
2010-06-23 13:40:00,38.82,38.87,38.82,38.85,5500.0,28.2017,28.238,28.2017,28.2235,5500.0
2010-06-23 13:45:00,38.84,38.84,38.77,38.79,4200.0,28.2162,28.2162,28.1653,28.1799,4200.0
2010-06-23 13:50:00,38.79,38.85,38.78,38.8,10100.0,28.1799,28.2235,28.1726,28.1871,10100.0
2010-06-23 13:55:00,38.8,38.83,38.78,38.8,8700.0,28.1871,28.2089,28.1726,28.1871,8700.0
2010-06-23 14:00:00,38.8,38.84,38.76,38.84,14300.0,28.1871,28.2162,28.1581,28.2162,14300.0
2010-06-23 14:05:00,38.85,38.87,38.83,38.83,8600.0,28.2235,28.238,28.2089,28.2089,8600.0
2010-06-23 14:10:00,38.83,38.85,38.81,38.81,8100.0,28.2089,28.2235,28.1944,28.1944,8100.0
2010-06-23 14:15:00,38.83,38.87,38.7,38.73,21300.0,28.2089,28.238,28.1145,28.1363,21300.0
2010-06-23 14:20:00,38.73,38.76,38.6,38.64,17300.0,28.1363,28.1581,28.0418,28.0709,17300.0
2010-06-23 14:25:00,38.63,38.79,38.55,38.79,18000.0,28.0636,28.1799,28.0055,28.1799,18000.0
2010-06-23 14:30:00,38.8,39.12,38.8,39.03,24000.0,28.1871,28.4196,28.1871,28.3542,24000.0
2010-06-23 14:35:00,39.03,39.05,38.92,38.95,60400.0,28.3542,28.3688,28.2743,28.2961,60400.0
2010-06-23 14:40:00,38.96,38.98,38.82,38.82,23300.0,28.3034,28.3179,28.2017,28.2017,23300.0
2010-06-23 14:45:00,38.84,38.9,38.75,38.77,53400.0,28.2162,28.2598,28.1508,28.1653,53400.0
2010-06-23 14:50:00,38.77,38.77,38.64,38.72,50100.0,28.1653,28.1653,28.0709,28.129,50100.0
2010-06-23 14:55:00,38.7,38.72,38.58,38.65,39700.0,28.1145,28.129,28.0273,28.0782,39700.0
2010-06-23 15:00:00,38.68,38.77,38.62,38.64,24200.0,28.1,28.1653,28.0564,28.0709,24200.0
2010-06-23 15:05:00,38.64,38.64,38.45,38.49,31700.0,28.0709,28.0709,27.9329,27.9619,31700.0
2010-06-23 15:10:00,38.5,38.67,38.5,38.57,28200.0,27.9692,28.0927,27.9692,28.02,28200.0
2010-06-23 15:15:00,38.54,38.62,38.5,38.54,25800.0,27.9983,28.0564,27.9692,27.9983,25800.0
2010-06-23 15:20:00,38.55,38.66,38.5,38.65,27200.0,28.0055,28.0854,27.9692,28.0782,27200.0
2010-06-23 15:25:00,38.65,38.73,38.6,38.69,28900.0,28.0782,28.1363,28.0418,28.1072,28900.0
2010-06-23 15:30:00,38.69,38.69,38.55,38.61,29200.0,28.1072,28.1072,28.0055,28.0491,29200.0
2010-06-23 15:35:00,38.6,38.71,38.56,38.71,31000.0,28.0418,28.1218,28.0128,28.1218,31000.0
2010-06-23 15:40:00,38.72,38.82,38.63,38.77,47300.0,28.129,28.2017,28.0636,28.1653,47300.0
2010-06-23 15:45:00,38.76,38.81,38.72,38.81,57800.0,28.1581,28.1944,28.129,28.1944,57800.0
2010-06-23 15:50:00,38.79,38.81,38.71,38.79,57400.0,28.1799,28.1944,28.1218,28.1799,57400.0
2010-06-23 15:55:00,38.79,38.79,38.65,38.68,152600.0,28.1799,28.1799,28.0782,28.1,152600.0
2010-06-24 09:30:00,38.41,38.54,38.21,38.51,15200.0,27.9038,27.9983,27.7585,27.9765,15200.0
2010-06-24 09:35:00,38.51,38.56,38.4,38.52,10700.0,27.9765,28.0128,27.8965,27.9837,10700.0
2010-06-24 09:40:00,38.5,38.55,38.41,38.53,14500.0,27.9692,28.0055,27.9038,27.991,14500.0
2010-06-24 09:45:00,38.5,38.5,38.3,38.31,15600.0,27.9692,27.9692,27.8239,27.8312,15600.0
2010-06-24 09:50:00,38.28,38.28,38.09,38.11,13800.0,27.8094,27.8094,27.6713,27.6859,13800.0
2010-06-24 09:55:00,38.11,38.11,37.96,38.05,19700.0,27.6859,27.6859,27.5769,27.6423,19700.0
2010-06-24 10:00:00,38.06,38.23,38.06,38.18,13100.0,27.6495,27.773,27.6495,27.7367,13100.0
2010-06-24 10:05:00,38.16,38.25,38.1,38.18,15200.0,27.7222,27.7876,27.6786,27.7367,15200.0
2010-06-24 10:10:00,38.17,38.21,38.02,38.02,16000.0,27.7295,27.7585,27.6205,27.6205,16000.0
2010-06-24 10:15:00,38.04,38.15,38.01,38.14,19100.0,27.635,27.7149,27.6132,27.7077,19100.0
2010-06-24 10:20:00,38.17,38.23,38.11,38.18,19500.0,27.7295,27.773,27.6859,27.7367,19500.0
2010-06-24 10:25:00,38.21,38.28,38.15,38.25,17200.0,27.7585,27.8094,27.7149,27.7876,17200.0
2010-06-24 10:30:00,38.23,38.27,38.1,38.1,11300.0,27.773,27.8021,27.6786,27.6786,11300.0
2010-06-24 10:35:00,38.09,38.24,38.0,38.23,28700.0,27.6713,27.7803,27.606,27.773,28700.0
2010-06-24 10:40:00,38.23,38.26,38.06,38.06,13300.0,27.773,27.7948,27.6495,27.6495,13300.0
2010-06-24 10:45:00,38.07,38.15,37.97,38.15,15200.0,27.6568,27.7149,27.5842,27.7149,15200.0
2010-06-24 10:50:00,38.16,38.16,37.94,37.96,8400.0,27.7222,27.7222,27.5624,27.5769,8400.0
2010-06-24 10:55:00,37.94,38.11,37.93,38.09,11000.0,27.5624,27.6859,27.5551,27.6713,11000.0
2010-06-24 11:00:00,38.09,38.09,37.89,37.95,11400.0,27.6713,27.6713,27.526,27.5696,11400.0
2010-06-24 11:05:00,37.93,37.94,37.76,37.85,14000.0,27.5551,27.5624,27.4316,27.497,14000.0
2010-06-24 11:10:00,37.84,37.87,37.82,37.84,11200.0,27.4897,27.5115,27.4752,27.4897,11200.0
2010-06-24 11:15:00,37.85,37.91,37.84,37.85,7900.0,27.497,27.5406,27.4897,27.497,7900.0
2010-06-24 11:20:00,37.85,37.86,37.76,37.84,8300.0,27.497,27.5043,27.4316,27.4897,8300.0
2010-06-24 11:25:00,37.85,37.89,37.76,37.76,6200.0,27.497,27.526,27.4316,27.4316,6200.0
2010-06-24 11:30:00,37.75,37.77,37.72,37.74,10800.0,27.4243,27.4389,27.4025,27.4171,10800.0
2010-06-24 11:35:00,37.73,37.84,37.7,37.83,8500.0,27.4098,27.4897,27.388,27.4825,8500.0
2010-06-24 11:40:00,37.83,37.89,37.82,37.83,20200.0,27.4825,27.526,27.4752,27.4825,20200.0
2010-06-24 11:45:00,37.83,37.97,37.83,37.95,63200.0,27.4825,27.5842,27.4825,27.5696,63200.0
2010-06-24 11:50:00,37.97,37.97,37.88,37.94,16800.0,27.5842,27.5842,27.5188,27.5624,16800.0
2010-06-24 11:55:00,37.94,37.98,37.87,37.92,11500.0,27.5624,27.5914,27.5115,27.5478,11500.0
2010-06-24 12:00:00,37.92,38.09,37.92,38.09,14300.0,27.5478,27.6713,27.5478,27.6713,14300.0
2010-06-24 12:05:00,38.09,38.1,37.97,38.04,12500.0,27.6713,27.6786,27.5842,27.635,12500.0
2010-06-24 12:10:00,38.05,38.06,37.98,37.98,8500.0,27.6423,27.6495,27.5914,27.5914,8500.0
2010-06-24 12:15:00,37.98,38.01,37.95,37.96,11300.0,27.5914,27.6132,27.5696,27.5769,11300.0
2010-06-24 12:20:00,37.96,38.01,37.94,37.94,11500.0,27.5769,27.6132,27.5624,27.5624,11500.0
2010-06-24 12:25:00,37.94,37.96,37.87,37.91,11300.0,27.5624,27.5769,27.5115,27.5406,11300.0
2010-06-24 12:30:00,37.91,37.92,37.89,37.9,11800.0,27.5406,27.5478,27.526,27.5333,11800.0
2010-06-24 12:35:00,37.9,37.9,37.81,37.83,8100.0,27.5333,27.5333,27.4679,27.4825,8100.0
2010-06-24 12:40:00,37.84,37.9,37.81,37.82,13700.0,27.4897,27.5333,27.4679,27.4752,13700.0
2010-06-24 12:45:00,37.81,37.88,37.8,37.82,16500.0,27.4679,27.5188,27.4607,27.4752,16500.0
2010-06-24 12:50:00,37.82,37.92,37.82,37.91,13400.0,27.4752,27.5478,27.4752,27.5406,13400.0
2010-06-24 12:55:00,37.91,37.97,37.9,37.92,10200.0,27.5406,27.5842,27.5333,27.5478,10200.0
2010-06-24 13:00:00,37.94,37.99,37.86,37.95,13100.0,27.5624,27.5987,27.5043,27.5696,13100.0
2010-06-24 13:05:00,37.95,37.95,37.88,37.94,13400.0,27.5696,27.5696,27.5188,27.5624,13400.0
2010-06-24 13:10:00,37.94,38.07,37.94,38.07,13800.0,27.5624,27.6568,27.5624,27.6568,13800.0
2010-06-24 13:15:00,38.09,38.1,38.02,38.06,15200.0,27.6713,27.6786,27.6205,27.6495,15200.0
2010-06-24 13:20:00,38.06,38.08,37.99,38.0,12800.0,27.6495,27.6641,27.5987,27.606,12800.0
2010-06-24 13:25:00,38.0,38.02,37.94,37.96,9800.0,27.606,27.6205,27.5624,27.5769,9800.0
2010-06-24 13:30:00,37.97,38.08,37.96,38.08,9400.0,27.5842,27.6641,27.5769,27.6641,9400.0
2010-06-24 13:35:00,38.09,38.18,38.09,38.13,16900.0,27.6713,27.7367,27.6713,27.7004,16900.0
2010-06-24 13:40:00,38.13,38.13,38.07,38.11,5700.0,27.7004,27.7004,27.6568,27.6859,5700.0
2010-06-24 13:45:00,38.12,38.29,38.12,38.29,18400.0,27.6931,27.8166,27.6931,27.8166,18400.0
2010-06-24 13:50:00,38.29,38.36,38.28,38.3,24200.0,27.8166,27.8675,27.8094,27.8239,24200.0
2010-06-24 13:55:00,38.28,38.42,38.28,38.4,17500.0,27.8094,27.9111,27.8094,27.8965,17500.0
2010-06-24 14:00:00,38.4,38.42,38.33,38.34,20000.0,27.8965,27.9111,27.8457,27.853,20000.0
2010-06-24 14:05:00,38.34,38.37,38.29,38.32,18100.0,27.853,27.8748,27.8166,27.8384,18100.0
2010-06-24 14:10:00,38.32,38.32,38.22,38.24,13600.0,27.8384,27.8384,27.7658,27.7803,13600.0
2010-06-24 14:15:00,38.24,38.27,38.2,38.24,14700.0,27.7803,27.8021,27.7513,27.7803,14700.0
2010-06-24 14:20:00,38.24,38.29,38.21,38.29,11100.0,27.7803,27.8166,27.7585,27.8166,11100.0
2010-06-24 14:25:00,38.3,38.35,38.26,38.26,16800.0,27.8239,27.8602,27.7948,27.7948,16800.0
2010-06-24 14:30:00,38.25,38.25,38.11,38.12,25600.0,27.7876,27.7876,27.6859,27.6931,25600.0
2010-06-24 14:35:00,38.11,38.16,38.04,38.09,22000.0,27.6859,27.7222,27.635,27.6713,22000.0
2010-06-24 14:40:00,38.1,38.13,38.07,38.13,14800.0,27.6786,27.7004,27.6568,27.7004,14800.0
2010-06-24 14:45:00,38.13,38.18,38.05,38.06,19500.0,27.7004,27.7367,27.6423,27.6495,19500.0
2010-06-24 14:50:00,38.07,38.08,38.0,38.02,20900.0,27.6568,27.6641,27.606,27.6205,20900.0
2010-06-24 14:55:00,38.0,38.03,37.93,38.0,18100.0,27.606,27.6278,27.5551,27.606,18100.0
2010-06-24 15:00:00,38.0,38.11,38.0,38.02,24800.0,27.606,27.6859,27.606,27.6205,24800.0
2010-06-24 15:05:00,38.02,38.07,37.91,37.92,21100.0,27.6205,27.6568,27.5406,27.5478,21100.0
2010-06-24 15:10:00,37.92,37.96,37.76,37.81,32100.0,27.5478,27.5769,27.4316,27.4679,32100.0
2010-06-24 15:15:00,37.8,37.87,37.74,37.77,32300.0,27.4607,27.5115,27.4171,27.4389,32300.0
2010-06-24 15:20:00,37.76,37.85,37.76,37.82,23900.0,27.4316,27.497,27.4316,27.4752,23900.0
2010-06-24 15:25:00,37.81,37.92,37.76,37.85,32800.0,27.4679,27.5478,27.4316,27.497,32800.0
2010-06-24 15:30:00,37.85,37.89,37.82,37.89,32200.0,27.497,27.526,27.4752,27.526,32200.0
2010-06-24 15:35:00,37.89,37.99,37.84,37.91,43600.0,27.526,27.5987,27.4897,27.5406,43600.0
2010-06-24 15:40:00,37.91,37.93,37.81,37.92,47000.0,27.5406,27.5551,27.4679,27.5478,47000.0
2010-06-24 15:45:00,37.92,37.92,37.78,37.86,78200.0,27.5478,27.5478,27.4461,27.5043,78200.0
2010-06-24 15:50:00,37.86,37.87,37.77,37.8,58700.0,27.5043,27.5115,27.4389,27.4607,58700.0
2010-06-24 15:55:00,37.79,37.79,37.65,37.77,137400.0,27.4534,27.4534,27.3517,27.4389,137400.0
2010-06-25 09:30:00,38.16,38.16,38.03,38.04,24500.0,27.7222,27.7222,27.6278,27.635,24500.0
2010-06-25 09:35:00,38.04,38.08,37.85,38.02,17100.0,27.635,27.6641,27.497,27.6205,17100.0
2010-06-25 09:40:00,38.02,38.07,37.83,37.86,23300.0,27.6205,27.6568,27.4825,27.5043,23300.0
2010-06-25 09:45:00,37.83,37.9,37.8,37.83,16400.0,27.4825,27.5333,27.4607,27.4825,16400.0
2010-06-25 09:50:00,37.82,37.82,37.72,37.8,29200.0,27.4752,27.4752,27.4025,27.4607,29200.0
2010-06-25 09:55:00,37.8,37.89,37.74,37.81,28700.0,27.4607,27.526,27.4171,27.4679,28700.0
2010-06-25 10:00:00,37.83,37.95,37.83,37.9,27300.0,27.4825,27.5696,27.4825,27.5333,27300.0
2010-06-25 10:05:00,37.89,37.96,37.85,37.86,25100.0,27.526,27.5769,27.497,27.5043,25100.0
2010-06-25 10:10:00,37.87,37.91,37.83,37.84,17700.0,27.5115,27.5406,27.4825,27.4897,17700.0
2010-06-25 10:15:00,37.86,37.88,37.78,37.8,14800.0,27.5043,27.5188,27.4461,27.4607,14800.0
2010-06-25 10:20:00,37.81,37.86,37.73,37.75,19700.0,27.4679,27.5043,27.4098,27.4243,19700.0
2010-06-25 10:25:00,37.74,37.83,37.72,37.83,17000.0,27.4171,27.4825,27.4025,27.4825,17000.0
2010-06-25 10:30:00,37.82,37.86,37.73,37.84,25400.0,27.4752,27.5043,27.4098,27.4897,25400.0
2010-06-25 10:35:00,37.84,37.85,37.72,37.77,24900.0,27.4897,27.497,27.4025,27.4389,24900.0
2010-06-25 10:40:00,37.77,37.84,37.76,37.81,15800.0,27.4389,27.4897,27.4316,27.4679,15800.0
2010-06-25 10:45:00,37.82,37.85,37.74,37.75,18200.0,27.4752,27.497,27.4171,27.4243,18200.0
2010-06-25 10:50:00,37.75,37.75,37.5,37.53,23800.0,27.4243,27.4243,27.2427,27.2645,23800.0
2010-06-25 10:55:00,37.51,37.63,37.49,37.53,13800.0,27.25,27.3372,27.2355,27.2645,13800.0
2010-06-25 11:00:00,37.54,37.63,37.54,37.62,12300.0,27.2718,27.3372,27.2718,27.3299,12300.0
2010-06-25 11:05:00,37.62,37.72,37.62,37.68,15200.0,27.3299,27.4025,27.3299,27.3735,15200.0
2010-06-25 11:10:00,37.69,37.69,37.58,37.62,13300.0,27.3808,27.3808,27.3008,27.3299,13300.0
2010-06-25 11:15:00,37.63,37.68,37.58,37.65,22100.0,27.3372,27.3735,27.3008,27.3517,22100.0
2010-06-25 11:20:00,37.66,37.69,37.6,37.67,13400.0,27.359,27.3808,27.3154,27.3662,13400.0
2010-06-25 11:25:00,37.69,37.75,37.63,37.72,24100.0,27.3808,27.4243,27.3372,27.4025,24100.0
2010-06-25 11:30:00,37.73,37.85,37.72,37.79,14000.0,27.4098,27.497,27.4025,27.4534,14000.0
2010-06-25 11:35:00,37.79,37.82,37.76,37.77,8700.0,27.4534,27.4752,27.4316,27.4389,8700.0
2010-06-25 11:40:00,37.76,37.78,37.68,37.73,14200.0,27.4316,27.4461,27.3735,27.4098,14200.0
2010-06-25 11:45:00,37.72,37.87,37.71,37.87,8200.0,27.4025,27.5115,27.3953,27.5115,8200.0
2010-06-25 11:50:00,37.87,37.92,37.82,37.82,54300.0,27.5115,27.5478,27.4752,27.4752,54300.0
2010-06-25 11:55:00,37.83,37.83,37.76,37.8,13200.0,27.4825,27.4825,27.4316,27.4607,13200.0
2010-06-25 12:00:00,37.79,37.8,37.69,37.75,19800.0,27.4534,27.4607,27.3808,27.4243,19800.0
2010-06-25 12:05:00,37.76,37.77,37.72,37.76,17800.0,27.4316,27.4389,27.4025,27.4316,17800.0
2010-06-25 12:10:00,37.75,37.77,37.69,37.76,45000.0,27.4243,27.4389,27.3808,27.4316,45000.0
2010-06-25 12:15:00,37.76,37.76,37.7,37.75,27900.0,27.4316,27.4316,27.388,27.4243,27900.0
2010-06-25 12:20:00,37.77,37.81,37.73,37.75,24600.0,27.4389,27.4679,27.4098,27.4243,24600.0
2010-06-25 12:25:00,37.75,37.81,37.72,37.79,19400.0,27.4243,27.4679,27.4025,27.4534,19400.0
2010-06-25 12:30:00,37.78,37.88,37.78,37.88,49900.0,27.4461,27.5188,27.4461,27.5188,49900.0
2010-06-25 12:35:00,37.88,37.9,37.83,37.87,42700.0,27.5188,27.5333,27.4825,27.5115,42700.0
2010-06-25 12:40:00,37.87,37.96,37.87,37.91,17300.0,27.5115,27.5769,27.5115,27.5406,17300.0
2010-06-25 12:45:00,37.92,37.98,37.92,37.96,27600.0,27.5478,27.5914,27.5478,27.5769,27600.0
2010-06-25 12:50:00,37.95,37.96,37.8,37.8,28500.0,27.5696,27.5769,27.4607,27.4607,28500.0
2010-06-25 12:55:00,37.8,37.89,37.8,37.87,13500.0,27.4607,27.526,27.4607,27.5115,13500.0
2010-06-25 13:00:00,37.88,37.99,37.86,37.99,19000.0,27.5188,27.5987,27.5043,27.5987,19000.0
2010-06-25 13:05:00,37.98,38.14,37.97,38.14,17600.0,27.5914,27.7077,27.5842,27.7077,17600.0
2010-06-25 13:10:00,38.14,38.23,38.11,38.21,36200.0,27.7077,27.773,27.6859,27.7585,36200.0
2010-06-25 13:15:00,38.21,38.3,38.18,38.28,24900.0,27.7585,27.8239,27.7367,27.8094,24900.0
2010-06-25 13:20:00,38.28,38.29,38.06,38.25,63400.0,27.8094,27.8166,27.6495,27.7876,63400.0
2010-06-25 13:25:00,38.25,38.44,38.24,38.43,17900.0,27.7876,27.9256,27.7803,27.9183,17900.0
2010-06-25 13:30:00,38.44,38.47,38.41,38.46,25100.0,27.9256,27.9474,27.9038,27.9401,25100.0
2010-06-25 13:35:00,38.46,38.53,38.45,38.45,19300.0,27.9401,27.991,27.9329,27.9329,19300.0
2010-06-25 13:40:00,38.46,38.5,38.39,38.45,23000.0,27.9401,27.9692,27.8893,27.9329,23000.0
2010-06-25 13:45:00,38.47,38.49,38.41,38.45,20400.0,27.9474,27.9619,27.9038,27.9329,20400.0
2010-06-25 13:50:00,38.44,38.47,38.4,38.46,24100.0,27.9256,27.9474,27.8965,27.9401,24100.0
2010-06-25 13:55:00,38.47,38.6,38.47,38.57,18600.0,27.9474,28.0418,27.9474,28.02,18600.0
2010-06-25 14:00:00,38.56,38.62,38.52,38.6,23700.0,28.0128,28.0564,27.9837,28.0418,23700.0
2010-06-25 14:05:00,38.59,38.59,38.49,38.52,15000.0,28.0346,28.0346,27.9619,27.9837,15000.0
2010-06-25 14:10:00,38.52,38.68,38.52,38.67,18100.0,27.9837,28.1,27.9837,28.0927,18100.0
2010-06-25 14:15:00,38.67,38.72,38.66,38.72,15600.0,28.0927,28.129,28.0854,28.129,15600.0
2010-06-25 14:20:00,38.72,38.72,38.61,38.65,16000.0,28.129,28.129,28.0491,28.0782,16000.0
2010-06-25 14:25:00,38.64,38.69,38.59,38.66,17500.0,28.0709,28.1072,28.0346,28.0854,17500.0
2010-06-25 14:30:00,38.67,38.67,38.52,38.6,22800.0,28.0927,28.0927,27.9837,28.0418,22800.0
2010-06-25 14:35:00,38.6,38.64,38.56,38.6,22600.0,28.0418,28.0709,28.0128,28.0418,22600.0
2010-06-25 14:40:00,38.6,38.63,38.58,38.6,25600.0,28.0418,28.0636,28.0273,28.0418,25600.0
2010-06-25 14:45:00,38.6,38.62,38.53,38.57,27400.0,28.0418,28.0564,27.991,28.02,27400.0
2010-06-25 14:50:00,38.57,38.63,38.57,38.61,18100.0,28.02,28.0636,28.02,28.0491,18100.0
2010-06-25 14:55:00,38.61,38.62,38.55,38.6,15400.0,28.0491,28.0564,28.0055,28.0418,15400.0
2010-06-25 15:00:00,38.6,38.6,38.48,38.55,29400.0,28.0418,28.0418,27.9547,28.0055,29400.0
2010-06-25 15:05:00,38.55,38.59,38.48,38.59,23900.0,28.0055,28.0346,27.9547,28.0346,23900.0
2010-06-25 15:10:00,38.59,38.63,38.58,38.58,19000.0,28.0346,28.0636,28.0273,28.0273,19000.0
2010-06-25 15:15:00,38.58,38.58,38.4,38.45,39900.0,28.0273,28.0273,27.8965,27.9329,39900.0
2010-06-25 15:20:00,38.45,38.51,38.42,38.48,23000.0,27.9329,27.9765,27.9111,27.9547,23000.0
2010-06-25 15:25:00,38.49,38.54,38.49,38.51,26100.0,27.9619,27.9983,27.9619,27.9765,26100.0
2010-06-25 15:30:00,38.51,38.68,38.44,38.67,49300.0,27.9765,28.1,27.9256,28.0927,49300.0
2010-06-25 15:35:00,38.67,38.7,38.6,38.7,43900.0,28.0927,28.1145,28.0418,28.1145,43900.0
2010-06-25 15:40:00,38.69,38.7,38.49,38.57,53500.0,28.1072,28.1145,27.9619,28.02,53500.0
2010-06-25 15:45:00,38.56,38.56,38.4,38.5,77000.0,28.0128,28.0128,27.8965,27.9692,77000.0
2010-06-25 15:50:00,38.49,38.49,38.35,38.4,79400.0,27.9619,27.9619,27.8602,27.8965,79400.0
2010-06-25 15:55:00,38.39,38.54,38.39,38.53,165800.0,27.8893,27.9983,27.8893,27.991,165800.0
2010-06-28 09:30:00,38.58,38.64,38.49,38.5,12200.0,28.0273,28.0709,27.9619,27.9692,12200.0
2010-06-28 09:35:00,38.49,38.52,38.31,38.36,5300.0,27.9619,27.9837,27.8312,27.8675,5300.0
2010-06-28 09:40:00,38.38,38.39,38.18,38.22,7800.0,27.882,27.8893,27.7367,27.7658,7800.0
2010-06-28 09:45:00,38.21,38.21,38.01,38.17,14300.0,27.7585,27.7585,27.6132,27.7295,14300.0
2010-06-28 09:50:00,38.19,38.19,38.08,38.08,6500.0,27.744,27.744,27.6641,27.6641,6500.0
2010-06-28 09:55:00,38.08,38.16,37.96,38.16,10800.0,27.6641,27.7222,27.5769,27.7222,10800.0
2010-06-28 10:00:00,38.14,38.26,38.09,38.22,12900.0,27.7077,27.7948,27.6713,27.7658,12900.0
2010-06-28 10:05:00,38.24,38.26,38.07,38.11,10000.0,27.7803,27.7948,27.6568,27.6859,10000.0
2010-06-28 10:10:00,38.1,38.26,38.1,38.23,4400.0,27.6786,27.7948,27.6786,27.773,4400.0
2010-06-28 10:15:00,38.22,38.27,38.15,38.15,8000.0,27.7658,27.8021,27.7149,27.7149,8000.0
2010-06-28 10:20:00,38.16,38.29,38.16,38.26,10800.0,27.7222,27.8166,27.7222,27.7948,10800.0
2010-06-28 10:25:00,38.24,38.29,38.19,38.23,6700.0,27.7803,27.8166,27.744,27.773,6700.0
2010-06-28 10:30:00,38.23,38.23,38.09,38.14,13300.0,27.773,27.773,27.6713,27.7077,13300.0
2010-06-28 10:35:00,38.12,38.13,38.06,38.08,8900.0,27.6931,27.7004,27.6495,27.6641,8900.0
2010-06-28 10:40:00,38.06,38.15,38.05,38.11,9300.0,27.6495,27.7149,27.6423,27.6859,9300.0
2010-06-28 10:45:00,38.08,38.25,38.08,38.2,7600.0,27.6641,27.7876,27.6641,27.7513,7600.0
2010-06-28 10:50:00,38.19,38.3,38.17,38.3,8500.0,27.744,27.8239,27.7295,27.8239,8500.0
2010-06-28 10:55:00,38.31,38.33,38.23,38.3,9200.0,27.8312,27.8457,27.773,27.8239,9200.0
2010-06-28 11:00:00,38.31,38.34,38.27,38.34,7700.0,27.8312,27.853,27.8021,27.853,7700.0
2010-06-28 11:05:00,38.35,38.4,38.34,38.37,5900.0,27.8602,27.8965,27.853,27.8748,5900.0
2010-06-28 11:10:00,38.37,38.38,38.3,38.3,10000.0,27.8748,27.882,27.8239,27.8239,10000.0
2010-06-28 11:15:00,38.31,38.33,38.2,38.21,12500.0,27.8312,27.8457,27.7513,27.7585,12500.0
2010-06-28 11:20:00,38.2,38.28,38.2,38.2,5700.0,27.7513,27.8094,27.7513,27.7513,5700.0
2010-06-28 11:25:00,38.2,38.35,38.2,38.33,11000.0,27.7513,27.8602,27.7513,27.8457,11000.0
2010-06-28 11:30:00,38.34,38.4,38.3,38.31,8500.0,27.853,27.8965,27.8239,27.8312,8500.0
2010-06-28 11:35:00,38.32,38.4,38.32,38.36,5500.0,27.8384,27.8965,27.8384,27.8675,5500.0
2010-06-28 11:40:00,38.35,38.43,38.32,38.33,8400.0,27.8602,27.9183,27.8384,27.8457,8400.0
2010-06-28 11:45:00,38.32,38.37,38.28,38.32,9600.0,27.8384,27.8748,27.8094,27.8384,9600.0
2010-06-28 11:50:00,38.32,38.36,38.31,38.32,10200.0,27.8384,27.8675,27.8312,27.8384,10200.0
2010-06-28 11:55:00,38.29,38.3,38.25,38.26,8900.0,27.8166,27.8239,27.7876,27.7948,8900.0
2010-06-28 12:00:00,38.27,38.3,38.22,38.23,4900.0,27.8021,27.8239,27.7658,27.773,4900.0
2010-06-28 12:05:00,38.22,38.25,38.21,38.25,4100.0,27.7658,27.7876,27.7585,27.7876,4100.0
2010-06-28 12:10:00,38.24,38.25,38.16,38.22,9300.0,27.7803,27.7876,27.7222,27.7658,9300.0
2010-06-28 12:15:00,38.21,38.21,38.09,38.14,13700.0,27.7585,27.7585,27.6713,27.7077,13700.0
2010-06-28 12:20:00,38.14,38.2,38.13,38.2,4600.0,27.7077,27.7513,27.7004,27.7513,4600.0
2010-06-28 12:25:00,38.21,38.27,38.21,38.25,6900.0,27.7585,27.8021,27.7585,27.7876,6900.0
2010-06-28 12:30:00,38.24,38.28,38.23,38.25,5300.0,27.7803,27.8094,27.773,27.7876,5300.0
2010-06-28 12:35:00,38.26,38.29,38.16,38.17,7500.0,27.7948,27.8166,27.7222,27.7295,7500.0
2010-06-28 12:40:00,38.17,38.22,38.14,38.2,8900.0,27.7295,27.7658,27.7077,27.7513,8900.0
2010-06-28 12:45:00,38.19,38.25,38.1,38.25,7900.0,27.744,27.7876,27.6786,27.7876,7900.0
2010-06-28 12:50:00,38.23,38.23,38.15,38.2,4800.0,27.773,27.773,27.7149,27.7513,4800.0
2010-06-28 12:55:00,38.19,38.2,38.18,38.2,2300.0,27.744,27.7513,27.7367,27.7513,2300.0
2010-06-28 13:00:00,38.19,38.19,38.1,38.1,7200.0,27.744,27.744,27.6786,27.6786,7200.0
2010-06-28 13:05:00,38.1,38.12,38.04,38.04,9100.0,27.6786,27.6931,27.635,27.635,9100.0
2010-06-28 13:10:00,38.04,38.04,37.96,37.96,5200.0,27.635,27.635,27.5769,27.5769,5200.0
2010-06-28 13:15:00,37.98,37.98,37.95,37.95,6300.0,27.5914,27.5914,27.5696,27.5696,6300.0
2010-06-28 13:20:00,37.95,37.99,37.95,37.98,5200.0,27.5696,27.5987,27.5696,27.5914,5200.0
2010-06-28 13:25:00,38.0,38.05,38.0,38.01,4800.0,27.606,27.6423,27.606,27.6132,4800.0
2010-06-28 13:30:00,38.0,38.0,37.94,37.96,7100.0,27.606,27.606,27.5624,27.5769,7100.0
2010-06-28 13:35:00,37.96,38.03,37.95,38.03,8200.0,27.5769,27.6278,27.5696,27.6278,8200.0
2010-06-28 13:40:00,38.02,38.03,38.0,38.02,6900.0,27.6205,27.6278,27.606,27.6205,6900.0
2010-06-28 13:45:00,38.01,38.06,37.98,38.05,5100.0,27.6132,27.6495,27.5914,27.6423,5100.0
2010-06-28 13:50:00,38.08,38.11,38.07,38.1,10300.0,27.6641,27.6859,27.6568,27.6786,10300.0
2010-06-28 13:55:00,38.09,38.17,38.09,38.12,12400.0,27.6713,27.7295,27.6713,27.6931,12400.0
2010-06-28 14:00:00,38.12,38.14,38.1,38.11,7100.0,27.6931,27.7077,27.6786,27.6859,7100.0
2010-06-28 14:05:00,38.11,38.14,38.09,38.12,6400.0,27.6859,27.7077,27.6713,27.6931,6400.0
2010-06-28 14:10:00,38.12,38.18,38.12,38.18,4300.0,27.6931,27.7367,27.6931,27.7367,4300.0
2010-06-28 14:15:00,38.19,38.19,38.14,38.15,11000.0,27.744,27.744,27.7077,27.7149,11000.0
2010-06-28 14:20:00,38.14,38.24,38.14,38.24,44800.0,27.7077,27.7803,27.7077,27.7803,44800.0
2010-06-28 14:25:00,38.24,38.3,38.23,38.25,34000.0,27.7803,27.8239,27.773,27.7876,34000.0
2010-06-28 14:30:00,38.23,38.27,38.21,38.22,32400.0,27.773,27.8021,27.7585,27.7658,32400.0
2010-06-28 14:35:00,38.21,38.33,38.21,38.3,36300.0,27.7585,27.8457,27.7585,27.8239,36300.0
2010-06-28 14:40:00,38.29,38.34,38.28,38.34,16800.0,27.8166,27.853,27.8094,27.853,16800.0
2010-06-28 14:45:00,38.34,38.35,38.29,38.31,14700.0,27.853,27.8602,27.8166,27.8312,14700.0
2010-06-28 14:50:00,38.32,38.34,38.28,38.28,14500.0,27.8384,27.853,27.8094,27.8094,14500.0
2010-06-28 14:55:00,38.27,38.37,38.26,38.37,15500.0,27.8021,27.8748,27.7948,27.8748,15500.0
2010-06-28 15:00:00,38.37,38.37,38.3,38.31,16900.0,27.8748,27.8748,27.8239,27.8312,16900.0
2010-06-28 15:05:00,38.3,38.36,38.27,38.27,19600.0,27.8239,27.8675,27.8021,27.8021,19600.0
2010-06-28 15:10:00,38.28,38.33,38.23,38.24,33400.0,27.8094,27.8457,27.773,27.7803,33400.0
2010-06-28 15:15:00,38.23,38.31,38.19,38.31,28800.0,27.773,27.8312,27.744,27.8312,28800.0
2010-06-28 15:20:00,38.29,38.29,38.19,38.22,28000.0,27.8166,27.8166,27.744,27.7658,28000.0
2010-06-28 15:25:00,38.21,38.22,38.13,38.16,19200.0,27.7585,27.7658,27.7004,27.7222,19200.0
2010-06-28 15:30:00,38.16,38.22,38.13,38.19,23100.0,27.7222,27.7658,27.7004,27.744,23100.0
2010-06-28 15:35:00,38.19,38.27,38.19,38.25,18200.0,27.744,27.8021,27.744,27.7876,18200.0
2010-06-28 15:40:00,38.25,38.33,38.2,38.3,21500.0,27.7876,27.8457,27.7513,27.8239,21500.0
2010-06-28 15:45:00,38.29,38.29,38.22,38.27,33900.0,27.8166,27.8166,27.7658,27.8021,33900.0
2010-06-28 15:50:00,38.27,38.27,38.12,38.13,72000.0,27.8021,27.8021,27.6931,27.7004,72000.0
2010-06-28 15:55:00,38.14,38.15,38.04,38.05,84200.0,27.7077,27.7149,27.635,27.6423,84200.0
2010-06-29 09:30:00,38.02,38.02,37.68,37.8,73600.0,27.6205,27.6205,27.3735,27.4607,73600.0
2010-06-29 09:35:00,37.81,38.0,37.7,37.75,28100.0,27.4679,27.606,27.388,27.4243,28100.0
2010-06-29 09:40:00,37.73,37.73,37.58,37.67,27600.0,27.4098,27.4098,27.3008,27.3662,27600.0
2010-06-29 09:45:00,37.66,37.71,37.51,37.51,37900.0,27.359,27.3953,27.25,27.25,37900.0
2010-06-29 09:50:00,37.5,37.6,37.48,37.55,49600.0,27.2427,27.3154,27.2282,27.279,49600.0
2010-06-29 09:55:00,37.55,37.64,37.55,37.59,35800.0,27.279,27.3444,27.279,27.3081,35800.0
2010-06-29 10:00:00,37.57,37.59,37.33,37.37,165900.0,27.2936,27.3081,27.1192,27.1483,165900.0
2010-06-29 10:05:00,37.36,37.4,37.32,37.34,40400.0,27.141,27.1701,27.112,27.1265,40400.0
2010-06-29 10:10:00,37.35,37.38,37.25,37.33,135400.0,27.1338,27.1555,27.0611,27.1192,135400.0
2010-06-29 10:15:00,37.33,37.33,37.21,37.27,30300.0,27.1192,27.1192,27.032,27.0756,30300.0
2010-06-29 10:20:00,37.26,37.28,37.18,37.23,35900.0,27.0684,27.0829,27.0103,27.0466,35900.0
2010-06-29 10:25:00,37.22,37.22,36.98,36.98,38400.0,27.0393,27.0393,26.865,26.865,38400.0
2010-06-29 10:30:00,37.0,37.1,37.0,37.04,33200.0,26.8795,26.9521,26.8795,26.9085,33200.0
2010-06-29 10:35:00,37.06,37.12,37.02,37.07,25400.0,26.9231,26.9667,26.894,26.9303,25400.0
2010-06-29 10:40:00,37.07,37.1,37.0,37.01,36000.0,26.9303,26.9521,26.8795,26.8868,36000.0
2010-06-29 10:45:00,37.01,37.11,36.99,37.08,41200.0,26.8868,26.9594,26.8722,26.9376,41200.0
2010-06-29 10:50:00,37.1,37.12,37.02,37.08,34300.0,26.9521,26.9667,26.894,26.9376,34300.0
2010-06-29 10:55:00,37.05,37.13,37.0,37.07,43200.0,26.9158,26.9739,26.8795,26.9303,43200.0
2010-06-29 11:00:00,37.07,37.08,36.99,37.07,37600.0,26.9303,26.9376,26.8722,26.9303,37600.0
2010-06-29 11:05:00,37.07,37.12,36.99,37.1,43700.0,26.9303,26.9667,26.8722,26.9521,43700.0
2010-06-29 11:10:00,37.1,37.21,37.1,37.14,68900.0,26.9521,27.032,26.9521,26.9812,68900.0
2010-06-29 11:15:00,37.13,37.16,37.07,37.16,41000.0,26.9739,26.9957,26.9303,26.9957,41000.0
2010-06-29 11:20:00,37.16,37.21,37.05,37.05,42600.0,26.9957,27.032,26.9158,26.9158,42600.0
2010-06-29 11:25:00,37.07,37.12,36.95,36.98,27300.0,26.9303,26.9667,26.8432,26.865,27300.0
2010-06-29 11:30:00,36.96,37.0,36.89,36.9,41900.0,26.8504,26.8795,26.7996,26.8068,41900.0
2010-06-29 11:35:00,36.9,36.94,36.88,36.92,20200.0,26.8068,26.8359,26.7923,26.8214,20200.0
2010-06-29 11:40:00,36.91,36.91,36.83,36.85,16100.0,26.8141,26.8141,26.756,26.7705,16100.0
2010-06-29 11:45:00,36.85,36.89,36.83,36.87,25100.0,26.7705,26.7996,26.756,26.785,25100.0
2010-06-29 11:50:00,36.87,36.9,36.81,36.81,33500.0,26.785,26.8068,26.7415,26.7415,33500.0
2010-06-29 11:55:00,36.82,36.83,36.75,36.77,29000.0,26.7487,26.756,26.6979,26.7124,29000.0
2010-06-29 12:00:00,36.76,36.77,36.65,36.67,20300.0,26.7051,26.7124,26.6252,26.6398,20300.0
2010-06-29 12:05:00,36.65,36.72,36.62,36.71,39000.0,26.6252,26.6761,26.6034,26.6688,39000.0
2010-06-29 12:10:00,36.71,36.78,36.65,36.77,152300.0,26.6688,26.7197,26.6252,26.7124,152300.0
2010-06-29 12:15:00,36.75,36.87,36.67,36.74,112700.0,26.6979,26.785,26.6398,26.6906,112700.0
2010-06-29 12:20:00,36.76,36.83,36.75,36.8,59300.0,26.7051,26.756,26.6979,26.7342,59300.0
2010-06-29 12:25:00,36.8,36.81,36.69,36.71,44800.0,26.7342,26.7415,26.6543,26.6688,44800.0
2010-06-29 12:30:00,36.72,36.72,36.65,36.67,37900.0,26.6761,26.6761,26.6252,26.6398,37900.0
2010-06-29 12:35:00,36.66,36.72,36.6,36.6,45700.0,26.6325,26.6761,26.5889,26.5889,45700.0
2010-06-29 12:40:00,36.6,36.69,36.59,36.65,58900.0,26.5889,26.6543,26.5816,26.6252,58900.0
2010-06-29 12:45:00,36.63,36.7,36.6,36.69,29300.0,26.6107,26.6615,26.5889,26.6543,29300.0
2010-06-29 12:50:00,36.68,36.73,36.68,36.68,25400.0,26.647,26.6833,26.647,26.647,25400.0
2010-06-29 12:55:00,36.68,36.7,36.64,36.65,42900.0,26.647,26.6615,26.618,26.6252,42900.0
2010-06-29 13:00:00,36.65,36.67,36.61,36.62,40600.0,26.6252,26.6398,26.5962,26.6034,40600.0
2010-06-29 13:05:00,36.62,36.63,36.47,36.57,62600.0,26.6034,26.6107,26.4945,26.5671,62600.0
2010-06-29 13:10:00,36.57,36.65,36.56,36.6,29200.0,26.5671,26.6252,26.5598,26.5889,29200.0
2010-06-29 13:15:00,36.6,36.62,36.56,36.57,34700.0,26.5889,26.6034,26.5598,26.5671,34700.0
2010-06-29 13:20:00,36.56,36.59,36.47,36.47,64000.0,26.5598,26.5816,26.4945,26.4945,64000.0
2010-06-29 13:25:00,36.46,36.52,36.45,36.51,50400.0,26.4872,26.5308,26.4799,26.5235,50400.0
2010-06-29 13:30:00,36.5,36.51,36.35,36.35,57000.0,26.5163,26.5235,26.4073,26.4073,57000.0
2010-06-29 13:35:00,36.35,36.42,36.32,36.33,61000.0,26.4073,26.4581,26.3855,26.3928,61000.0
2010-06-29 13:40:00,36.33,36.35,36.27,36.31,125000.0,26.3928,26.4073,26.3492,26.3782,125000.0
2010-06-29 13:45:00,36.31,36.34,36.28,36.32,76200.0,26.3782,26.4,26.3564,26.3855,76200.0
2010-06-29 13:50:00,36.32,36.33,36.28,36.31,44200.0,26.3855,26.3928,26.3564,26.3782,44200.0
2010-06-29 13:55:00,36.32,36.47,36.31,36.46,57800.0,26.3855,26.4945,26.3782,26.4872,57800.0
2010-06-29 14:00:00,36.46,36.49,36.43,36.46,20900.0,26.4872,26.509,26.4654,26.4872,20900.0
2010-06-29 14:05:00,36.45,36.56,36.43,36.53,23200.0,26.4799,26.5598,26.4654,26.538,23200.0
2010-06-29 14:10:00,36.54,36.63,36.51,36.57,23200.0,26.5453,26.6107,26.5235,26.5671,23200.0
2010-06-29 14:15:00,36.55,36.57,36.48,36.49,31100.0,26.5526,26.5671,26.5017,26.509,31100.0
2010-06-29 14:20:00,36.48,36.53,36.43,36.53,31900.0,26.5017,26.538,26.4654,26.538,31900.0
2010-06-29 14:25:00,36.53,36.53,36.42,36.42,39800.0,26.538,26.538,26.4581,26.4581,39800.0
2010-06-29 14:30:00,36.42,36.42,36.32,36.34,74800.0,26.4581,26.4581,26.3855,26.4,74800.0
2010-06-29 14:35:00,36.34,36.37,36.28,36.3,50600.0,26.4,26.4218,26.3564,26.371,50600.0
2010-06-29 14:40:00,36.3,36.31,36.21,36.24,77900.0,26.371,26.3782,26.3056,26.3274,77900.0
2010-06-29 14:45:00,36.23,36.25,36.19,36.22,53300.0,26.3201,26.3346,26.291,26.3128,53300.0
2010-06-29 14:50:00,36.21,36.31,36.16,36.25,60600.0,26.3056,26.3782,26.2692,26.3346,60600.0
2010-06-29 14:55:00,36.24,36.26,36.12,36.13,63100.0,26.3274,26.3419,26.2402,26.2475,63100.0
2010-06-29 15:00:00,36.14,36.17,36.1,36.15,52000.0,26.2547,26.2765,26.2257,26.262,52000.0
2010-06-29 15:05:00,36.15,36.23,36.1,36.11,57600.0,26.262,26.3201,26.2257,26.2329,57600.0
2010-06-29 15:10:00,36.1,36.11,36.04,36.06,70500.0,26.2257,26.2329,26.1821,26.1966,70500.0
2010-06-29 15:15:00,36.07,36.14,35.96,35.97,68000.0,26.2039,26.2547,26.124,26.1312,68000.0
2010-06-29 15:20:00,35.96,36.01,35.85,35.93,149100.0,26.124,26.1603,26.044,26.1022,149100.0
2010-06-29 15:25:00,35.93,35.93,35.85,35.92,89500.0,26.1022,26.1022,26.044,26.0949,89500.0
2010-06-29 15:30:00,35.92,36.09,35.85,36.05,110000.0,26.0949,26.2184,26.044,26.1893,110000.0
2010-06-29 15:35:00,36.06,36.13,36.04,36.09,137800.0,26.1966,26.2475,26.1821,26.2184,137800.0
2010-06-29 15:40:00,36.1,36.14,36.03,36.03,195300.0,26.2257,26.2547,26.1748,26.1748,195300.0
2010-06-29 15:45:00,36.02,36.06,35.9,35.93,209800.0,26.1675,26.1966,26.0804,26.1022,209800.0
2010-06-29 15:50:00,35.95,36.04,35.87,36.04,312300.0,26.1167,26.1821,26.0586,26.1821,312300.0
2010-06-29 15:55:00,36.04,36.09,35.92,36.0,308900.0,26.1821,26.2184,26.0949,26.153,308900.0
2010-06-30 09:30:00,36.1,36.33,36.07,36.24,39000.0,26.2257,26.3928,26.2039,26.3274,39000.0
2010-06-30 09:35:00,36.27,36.41,36.26,36.4,16200.0,26.3492,26.4509,26.3419,26.4436,16200.0
2010-06-30 09:40:00,36.4,36.54,36.37,36.46,17000.0,26.4436,26.5453,26.4218,26.4872,17000.0
2010-06-30 09:45:00,36.47,36.64,36.46,36.57,21400.0,26.4945,26.618,26.4872,26.5671,21400.0
2010-06-30 09:50:00,36.57,36.73,36.56,36.69,14900.0,26.5671,26.6833,26.5598,26.6543,14900.0
2010-06-30 09:55:00,36.69,36.69,36.57,36.58,14100.0,26.6543,26.6543,26.5671,26.5744,14100.0
2010-06-30 10:00:00,36.56,36.58,36.47,36.55,49000.0,26.5598,26.5744,26.4945,26.5526,49000.0
2010-06-30 10:05:00,36.55,36.55,36.4,36.43,31800.0,26.5526,26.5526,26.4436,26.4654,31800.0
2010-06-30 10:10:00,36.4,36.4,36.27,36.34,14600.0,26.4436,26.4436,26.3492,26.4,14600.0
2010-06-30 10:15:00,36.34,36.5,36.33,36.46,23600.0,26.4,26.5163,26.3928,26.4872,23600.0
2010-06-30 10:20:00,36.46,36.46,36.29,36.3,22400.0,26.4872,26.4872,26.3637,26.371,22400.0
2010-06-30 10:25:00,36.33,36.42,36.27,36.4,19300.0,26.3928,26.4581,26.3492,26.4436,19300.0
2010-06-30 10:30:00,36.38,36.46,36.34,36.39,34900.0,26.4291,26.4872,26.4,26.4363,34900.0
2010-06-30 10:35:00,36.39,36.51,36.37,36.49,34200.0,26.4363,26.5235,26.4218,26.509,34200.0
2010-06-30 10:40:00,36.5,36.54,36.38,36.42,32600.0,26.5163,26.5453,26.4291,26.4581,32600.0
2010-06-30 10:45:00,36.43,36.54,36.43,36.49,23800.0,26.4654,26.5453,26.4654,26.509,23800.0
2010-06-30 10:50:00,36.48,36.49,36.4,36.47,33900.0,26.5017,26.509,26.4436,26.4945,33900.0
2010-06-30 10:55:00,36.47,36.47,36.41,36.42,39300.0,26.4945,26.4945,26.4509,26.4581,39300.0
2010-06-30 11:00:00,36.42,36.54,36.4,36.5,41700.0,26.4581,26.5453,26.4436,26.5163,41700.0
2010-06-30 11:05:00,36.5,36.54,36.41,36.45,25600.0,26.5163,26.5453,26.4509,26.4799,25600.0
2010-06-30 11:10:00,36.46,36.54,36.46,36.52,30300.0,26.4872,26.5453,26.4872,26.5308,30300.0
2010-06-30 11:15:00,36.52,36.55,36.51,36.55,23000.0,26.5308,26.5526,26.5235,26.5526,23000.0
2010-06-30 11:20:00,36.55,36.63,36.52,36.63,26100.0,26.5526,26.6107,26.5308,26.6107,26100.0
2010-06-30 11:25:00,36.64,36.67,36.59,36.59,19600.0,26.618,26.6398,26.5816,26.5816,19600.0
2010-06-30 11:30:00,36.59,36.67,36.58,36.63,18800.0,26.5816,26.6398,26.5744,26.6107,18800.0
2010-06-30 11:35:00,36.62,36.63,36.56,36.61,26500.0,26.6034,26.6107,26.5598,26.5962,26500.0
2010-06-30 11:40:00,36.61,36.68,36.61,36.63,19400.0,26.5962,26.647,26.5962,26.6107,19400.0
2010-06-30 11:45:00,36.62,36.69,36.62,36.66,20200.0,26.6034,26.6543,26.6034,26.6325,20200.0
2010-06-30 11:50:00,36.65,36.71,36.6,36.61,16000.0,26.6252,26.6688,26.5889,26.5962,16000.0
2010-06-30 11:55:00,36.6,36.66,36.57,36.57,21500.0,26.5889,26.6325,26.5671,26.5671,21500.0
2010-06-30 12:00:00,36.58,36.58,36.53,36.57,12100.0,26.5744,26.5744,26.538,26.5671,12100.0
2010-06-30 12:05:00,36.58,36.59,36.55,36.59,17900.0,26.5744,26.5816,26.5526,26.5816,17900.0
2010-06-30 12:10:00,36.6,36.66,36.59,36.63,20200.0,26.5889,26.6325,26.5816,26.6107,20200.0
2010-06-30 12:15:00,36.63,36.67,36.61,36.67,17600.0,26.6107,26.6398,26.5962,26.6398,17600.0
2010-06-30 12:20:00,36.67,36.69,36.63,36.66,31800.0,26.6398,26.6543,26.6107,26.6325,31800.0
2010-06-30 12:25:00,36.65,36.7,36.65,36.65,16000.0,26.6252,26.6615,26.6252,26.6252,16000.0
2010-06-30 12:30:00,36.65,36.75,36.65,36.75,22500.0,26.6252,26.6979,26.6252,26.6979,22500.0
2010-06-30 12:35:00,36.75,36.76,36.69,36.71,16600.0,26.6979,26.7051,26.6543,26.6688,16600.0
2010-06-30 12:40:00,36.71,36.74,36.61,36.61,33100.0,26.6688,26.6906,26.5962,26.5962,33100.0
2010-06-30 12:45:00,36.6,36.63,36.55,36.62,18800.0,26.5889,26.6107,26.5526,26.6034,18800.0
2010-06-30 12:50:00,36.63,36.78,36.63,36.76,26600.0,26.6107,26.7197,26.6107,26.7051,26600.0
2010-06-30 12:55:00,36.77,36.79,36.76,36.76,10800.0,26.7124,26.7269,26.7051,26.7051,10800.0
2010-06-30 13:00:00,36.76,36.77,36.71,36.77,13500.0,26.7051,26.7124,26.6688,26.7124,13500.0
2010-06-30 13:05:00,36.77,36.78,36.68,36.7,22100.0,26.7124,26.7197,26.647,26.6615,22100.0
2010-06-30 13:10:00,36.7,36.75,36.7,36.72,29800.0,26.6615,26.6979,26.6615,26.6761,29800.0
2010-06-30 13:15:00,36.72,36.73,36.65,36.69,16900.0,26.6761,26.6833,26.6252,26.6543,16900.0
2010-06-30 13:20:00,36.69,36.75,36.69,36.75,26900.0,26.6543,26.6979,26.6543,26.6979,26900.0
2010-06-30 13:25:00,36.77,36.77,36.71,36.72,15800.0,26.7124,26.7124,26.6688,26.6761,15800.0
2010-06-30 13:30:00,36.72,36.73,36.57,36.59,15300.0,26.6761,26.6833,26.5671,26.5816,15300.0
2010-06-30 13:35:00,36.59,36.63,36.57,36.6,22400.0,26.5816,26.6107,26.5671,26.5889,22400.0
2010-06-30 13:40:00,36.61,36.65,36.6,36.63,18900.0,26.5962,26.6252,26.5889,26.6107,18900.0
2010-06-30 13:45:00,36.63,36.74,36.63,36.7,28400.0,26.6107,26.6906,26.6107,26.6615,28400.0
2010-06-30 13:50:00,36.69,36.74,36.66,36.69,43700.0,26.6543,26.6906,26.6325,26.6543,43700.0
2010-06-30 13:55:00,36.69,36.75,36.67,36.73,36500.0,26.6543,26.6979,26.6398,26.6833,36500.0
2010-06-30 14:00:00,36.73,36.87,36.73,36.78,46100.0,26.6833,26.785,26.6833,26.7197,46100.0
2010-06-30 14:05:00,36.79,36.82,36.67,36.78,61200.0,26.7269,26.7487,26.6398,26.7197,61200.0
2010-06-30 14:10:00,36.78,36.83,36.72,36.75,33100.0,26.7197,26.756,26.6761,26.6979,33100.0
2010-06-30 14:15:00,36.75,36.83,36.75,36.8,38200.0,26.6979,26.756,26.6979,26.7342,38200.0
2010-06-30 14:20:00,36.81,36.81,36.68,36.7,55400.0,26.7415,26.7415,26.647,26.6615,55400.0
2010-06-30 14:25:00,36.7,36.72,36.63,36.65,96900.0,26.6615,26.6761,26.6107,26.6252,96900.0
2010-06-30 14:30:00,36.65,36.72,36.63,36.66,47800.0,26.6252,26.6761,26.6107,26.6325,47800.0
2010-06-30 14:35:00,36.66,36.72,36.65,36.65,32100.0,26.6325,26.6761,26.6252,26.6252,32100.0
2010-06-30 14:40:00,36.65,36.68,36.55,36.6,53100.0,26.6252,26.647,26.5526,26.5889,53100.0
2010-06-30 14:45:00,36.61,36.65,36.54,36.63,66700.0,26.5962,26.6252,26.5453,26.6107,66700.0
2010-06-30 14:50:00,36.63,36.68,36.59,36.67,38400.0,26.6107,26.647,26.5816,26.6398,38400.0
2010-06-30 14:55:00,36.67,36.7,36.64,36.65,32800.0,26.6398,26.6615,26.618,26.6252,32800.0
2010-06-30 15:00:00,36.63,36.65,36.56,36.6,36800.0,26.6107,26.6252,26.5598,26.5889,36800.0
2010-06-30 15:05:00,36.61,36.62,36.53,36.55,44400.0,26.5962,26.6034,26.538,26.5526,44400.0
2010-06-30 15:10:00,36.55,36.57,36.48,36.48,49100.0,26.5526,26.5671,26.5017,26.5017,49100.0
2010-06-30 15:15:00,36.47,36.48,36.39,36.48,58600.0,26.4945,26.5017,26.4363,26.5017,58600.0
2010-06-30 15:20:00,36.49,36.54,36.45,36.49,58700.0,26.509,26.5453,26.4799,26.509,58700.0
2010-06-30 15:25:00,36.49,36.49,36.31,36.35,96300.0,26.509,26.509,26.3782,26.4073,96300.0
2010-06-30 15:30:00,36.35,36.4,36.25,36.36,150200.0,26.4073,26.4436,26.3346,26.4145,150200.0
2010-06-30 15:35:00,36.35,36.45,36.25,36.26,112900.0,26.4073,26.4799,26.3346,26.3419,112900.0
2010-06-30 15:40:00,36.27,36.29,36.12,36.12,229700.0,26.3492,26.3637,26.2402,26.2402,229700.0
2010-06-30 15:45:00,36.12,36.24,36.03,36.2,236700.0,26.2402,26.3274,26.1748,26.2983,236700.0
2010-06-30 15:50:00,36.2,36.23,36.1,36.1,151300.0,26.2983,26.3201,26.2257,26.2257,151300.0
2010-06-30 15:55:00,36.1,36.17,36.06,36.13,217300.0,26.2257,26.2765,26.1966,26.2475,217300.0
2010-07-01 09:30:00,36.05,36.23,35.99,36.15,32700.0,26.1893,26.3201,26.1457,26.262,32700.0
2010-07-01 09:35:00,36.19,36.38,36.11,36.34,13000.0,26.291,26.4291,26.2329,26.4,13000.0
2010-07-01 09:40:00,36.31,36.34,36.2,36.22,34100.0,26.3782,26.4,26.2983,26.3128,34100.0
2010-07-01 09:45:00,36.19,36.2,36.03,36.06,35800.0,26.291,26.2983,26.1748,26.1966,35800.0
2010-07-01 09:50:00,36.07,36.08,35.86,35.89,38700.0,26.2039,26.2111,26.0513,26.0731,38700.0
2010-07-01 09:55:00,35.89,35.97,35.84,35.92,39000.0,26.0731,26.1312,26.0368,26.0949,39000.0
2010-07-01 10:00:00,35.93,35.93,35.49,35.58,66000.0,26.1022,26.1022,25.7825,25.8479,66000.0
2010-07-01 10:05:00,35.58,35.75,35.58,35.64,19800.0,25.8479,25.9714,25.8479,25.8915,19800.0
2010-07-01 10:10:00,35.64,35.73,35.34,35.41,38200.0,25.8915,25.9569,25.6735,25.7244,38200.0
2010-07-01 10:15:00,35.4,35.47,35.31,35.33,55000.0,25.7171,25.768,25.6517,25.6663,55000.0
2010-07-01 10:20:00,35.35,35.53,35.33,35.5,31200.0,25.6808,25.8116,25.6663,25.7898,31200.0
2010-07-01 10:25:00,35.5,35.53,35.42,35.45,24700.0,25.7898,25.8116,25.7317,25.7535,24700.0
2010-07-01 10:30:00,35.46,35.46,35.25,35.29,24800.0,25.7607,25.7607,25.6082,25.6372,24800.0
2010-07-01 10:35:00,35.29,35.31,35.04,35.06,30200.0,25.6372,25.6517,25.4556,25.4701,30200.0
2010-07-01 10:40:00,35.08,35.12,34.95,34.97,80500.0,25.4847,25.5137,25.3902,25.4047,80500.0
2010-07-01 10:45:00,34.97,35.05,34.97,35.02,63300.0,25.4047,25.4629,25.4047,25.4411,63300.0
2010-07-01 10:50:00,35.02,35.02,34.92,34.94,23500.0,25.4411,25.4411,25.3684,25.383,23500.0
2010-07-01 10:55:00,34.94,34.99,34.84,34.91,36800.0,25.383,25.4193,25.3103,25.3612,36800.0
2010-07-01 11:00:00,34.9,34.91,34.72,34.85,46900.0,25.3539,25.3612,25.2231,25.3176,46900.0
2010-07-01 11:05:00,34.83,34.85,34.68,34.74,49600.0,25.303,25.3176,25.1941,25.2377,49600.0
2010-07-01 11:10:00,34.75,34.85,34.68,34.73,54100.0,25.2449,25.3176,25.1941,25.2304,54100.0
2010-07-01 11:15:00,34.73,34.92,34.73,34.86,44300.0,25.2304,25.3684,25.2304,25.3248,44300.0
2010-07-01 11:20:00,34.87,34.88,34.77,34.88,17000.0,25.3321,25.3394,25.2595,25.3394,17000.0
2010-07-01 11:25:00,34.89,34.99,34.82,34.97,23500.0,25.3466,25.4193,25.2958,25.4047,23500.0
2010-07-01 11:30:00,34.97,35.01,34.91,35.01,22700.0,25.4047,25.4338,25.3612,25.4338,22700.0
2010-07-01 11:35:00,35.01,35.24,35.01,35.22,39100.0,25.4338,25.6009,25.4338,25.5864,39100.0
2010-07-01 11:40:00,35.22,35.23,35.15,35.15,29400.0,25.5864,25.5936,25.5355,25.5355,29400.0
2010-07-01 11:45:00,35.16,35.23,35.09,35.13,32500.0,25.5428,25.5936,25.4919,25.521,32500.0
2010-07-01 11:50:00,35.12,35.16,35.02,35.03,20400.0,25.5137,25.5428,25.4411,25.4483,20400.0
2010-07-01 11:55:00,35.04,35.11,34.98,35.11,12700.0,25.4556,25.5065,25.412,25.5065,12700.0
2010-07-01 12:00:00,35.1,35.11,35.02,35.06,28700.0,25.4992,25.5065,25.4411,25.4701,28700.0
2010-07-01 12:05:00,35.05,35.08,35.02,35.04,21000.0,25.4629,25.4847,25.4411,25.4556,21000.0
2010-07-01 12:10:00,35.05,35.12,35.02,35.1,11800.0,25.4629,25.5137,25.4411,25.4992,11800.0
2010-07-01 12:15:00,35.11,35.18,35.1,35.17,18100.0,25.5065,25.5573,25.4992,25.55,18100.0
2010-07-01 12:20:00,35.18,35.18,35.1,35.11,14800.0,25.5573,25.5573,25.4992,25.5065,14800.0
2010-07-01 12:25:00,35.11,35.22,35.08,35.21,28800.0,25.5065,25.5864,25.4847,25.5791,28800.0
2010-07-01 12:30:00,35.19,35.33,35.16,35.33,14600.0,25.5646,25.6663,25.5428,25.6663,14600.0
2010-07-01 12:35:00,35.34,35.43,35.33,35.43,31800.0,25.6735,25.7389,25.6663,25.7389,31800.0
2010-07-01 12:40:00,35.42,35.72,35.4,35.7,33300.0,25.7317,25.9496,25.7171,25.9351,33300.0
2010-07-01 12:45:00,35.7,35.72,35.53,35.58,55300.0,25.9351,25.9496,25.8116,25.8479,55300.0
2010-07-01 12:50:00,35.59,35.71,35.53,35.54,23000.0,25.8552,25.9423,25.8116,25.8188,23000.0
2010-07-01 12:55:00,35.53,35.54,35.43,35.53,10900.0,25.8116,25.8188,25.7389,25.8116,10900.0
2010-07-01 13:00:00,35.51,35.53,35.46,35.46,14800.0,25.797,25.8116,25.7607,25.7607,14800.0
2010-07-01 13:05:00,35.47,35.49,35.37,35.45,34800.0,25.768,25.7825,25.6953,25.7535,34800.0
2010-07-01 13:10:00,35.44,35.44,35.33,35.36,14500.0,25.7462,25.7462,25.6663,25.6881,14500.0
2010-07-01 13:15:00,35.36,35.53,35.34,35.53,19000.0,25.6881,25.8116,25.6735,25.8116,19000.0
2010-07-01 13:20:00,35.53,35.55,35.44,35.44,61900.0,25.8116,25.8261,25.7462,25.7462,61900.0
2010-07-01 13:25:00,35.45,35.48,35.38,35.43,33900.0,25.7535,25.7752,25.7026,25.7389,33900.0
2010-07-01 13:30:00,35.44,35.7,35.44,35.66,53900.0,25.7462,25.9351,25.7462,25.906,53900.0
2010-07-01 13:35:00,35.68,35.75,35.6,35.75,43600.0,25.9205,25.9714,25.8624,25.9714,43600.0
2010-07-01 13:40:00,35.73,35.73,35.54,35.6,24700.0,25.9569,25.9569,25.8188,25.8624,24700.0
2010-07-01 13:45:00,35.62,35.63,35.51,35.57,33700.0,25.877,25.8842,25.797,25.8406,33700.0
2010-07-01 13:50:00,35.58,35.67,35.58,35.66,25300.0,25.8479,25.9133,25.8479,25.906,25300.0
2010-07-01 13:55:00,35.66,35.74,35.64,35.71,16500.0,25.906,25.9641,25.8915,25.9423,16500.0
2010-07-01 14:00:00,35.7,35.76,35.67,35.74,20100.0,25.9351,25.9787,25.9133,25.9641,20100.0
2010-07-01 14:05:00,35.74,35.75,35.67,35.67,29800.0,25.9641,25.9714,25.9133,25.9133,29800.0
2010-07-01 14:10:00,35.67,35.83,35.67,35.81,17700.0,25.9133,26.0295,25.9133,26.015,17700.0
2010-07-01 14:15:00,35.81,35.95,35.81,35.9,48800.0,26.015,26.1167,26.015,26.0804,48800.0
2010-07-01 14:20:00,35.9,35.9,35.72,35.84,60600.0,26.0804,26.0804,25.9496,26.0368,60600.0
2010-07-01 14:25:00,35.84,35.84,35.74,35.79,13600.0,26.0368,26.0368,25.9641,26.0005,13600.0
2010-07-01 14:30:00,35.78,35.81,35.72,35.8,28600.0,25.9932,26.015,25.9496,26.0077,28600.0
2010-07-01 14:35:00,35.79,35.9,35.75,35.79,32200.0,26.0005,26.0804,25.9714,26.0005,32200.0
2010-07-01 14:40:00,35.8,35.8,35.55,35.59,26300.0,26.0077,26.0077,25.8261,25.8552,26300.0
2010-07-01 14:45:00,35.59,35.65,35.57,35.59,33000.0,25.8552,25.8987,25.8406,25.8552,33000.0
2010-07-01 14:50:00,35.6,35.64,35.5,35.63,39400.0,25.8624,25.8915,25.7898,25.8842,39400.0
2010-07-01 14:55:00,35.65,35.69,35.62,35.68,29700.0,25.8987,25.9278,25.877,25.9205,29700.0
2010-07-01 15:00:00,35.68,35.81,35.68,35.79,53400.0,25.9205,26.015,25.9205,26.0005,53400.0
2010-07-01 15:05:00,35.79,35.89,35.76,35.83,39800.0,26.0005,26.0731,25.9787,26.0295,39800.0
2010-07-01 15:10:00,35.83,35.86,35.75,35.78,42900.0,26.0295,26.0513,25.9714,25.9932,42900.0
2010-07-01 15:15:00,35.78,35.8,35.7,35.75,54900.0,25.9932,26.0077,25.9351,25.9714,54900.0
2010-07-01 15:20:00,35.74,35.74,35.64,35.68,58500.0,25.9641,25.9641,25.8915,25.9205,58500.0
2010-07-01 15:25:00,35.67,35.83,35.61,35.82,66800.0,25.9133,26.0295,25.8697,26.0222,66800.0
2010-07-01 15:30:00,35.83,35.91,35.79,35.9,101100.0,26.0295,26.0876,26.0005,26.0804,101100.0
2010-07-01 15:35:00,35.9,35.98,35.89,35.9,51900.0,26.0804,26.1385,26.0731,26.0804,51900.0
2010-07-01 15:40:00,35.9,35.96,35.85,35.92,92000.0,26.0804,26.124,26.044,26.0949,92000.0
2010-07-01 15:45:00,35.89,35.93,35.7,35.73,139900.0,26.0731,26.1022,25.9351,25.9569,139900.0
2010-07-01 15:50:00,35.71,35.89,35.65,35.89,103700.0,25.9423,26.0731,25.8987,26.0731,103700.0
2010-07-01 15:55:00,35.89,35.93,35.83,35.85,121300.0,26.0731,26.1022,26.0295,26.044,121300.0
2010-07-02 09:30:00,36.17,36.31,36.05,36.2,40000.0,26.2765,26.3782,26.1893,26.2983,40000.0
2010-07-02 09:35:00,36.24,36.37,36.19,36.32,50100.0,26.3274,26.4218,26.291,26.3855,50100.0
2010-07-02 09:40:00,36.34,36.4,36.19,36.2,40000.0,26.4,26.4436,26.291,26.2983,40000.0
2010-07-02 09:45:00,36.21,36.37,36.19,36.19,87900.0,26.3056,26.4218,26.291,26.291,87900.0
2010-07-02 09:50:00,36.19,36.34,36.17,36.27,183400.0,26.291,26.4,26.2765,26.3492,183400.0
2010-07-02 09:55:00,36.27,36.28,36.19,36.24,93600.0,26.3492,26.3564,26.291,26.3274,93600.0
2010-07-02 10:00:00,36.23,36.23,36.0,36.0,60800.0,26.3201,26.3201,26.153,26.153,60800.0
2010-07-02 10:05:00,36.0,36.14,35.98,36.05,86900.0,26.153,26.2547,26.1385,26.1893,86900.0
2010-07-02 10:10:00,36.05,36.17,36.02,36.14,144800.0,26.1893,26.2765,26.1675,26.2547,144800.0
2010-07-02 10:15:00,36.15,36.28,36.15,36.23,35700.0,26.262,26.3564,26.262,26.3201,35700.0
2010-07-02 10:20:00,36.24,36.37,36.2,36.32,67200.0,26.3274,26.4218,26.2983,26.3855,67200.0
2010-07-02 10:25:00,36.32,36.32,36.17,36.2,33200.0,26.3855,26.3855,26.2765,26.2983,33200.0
2010-07-02 10:30:00,36.21,36.24,36.14,36.2,45600.0,26.3056,26.3274,26.2547,26.2983,45600.0
2010-07-02 10:35:00,36.2,36.23,36.13,36.21,35200.0,26.2983,26.3201,26.2475,26.3056,35200.0
2010-07-02 10:40:00,36.21,36.28,36.17,36.17,23600.0,26.3056,26.3564,26.2765,26.2765,23600.0
2010-07-02 10:45:00,36.16,36.25,36.16,36.23,23100.0,26.2692,26.3346,26.2692,26.3201,23100.0
2010-07-02 10:50:00,36.23,36.23,36.09,36.2,44600.0,26.3201,26.3201,26.2184,26.2983,44600.0
2010-07-02 10:55:00,36.2,36.21,36.14,36.18,46900.0,26.2983,26.3056,26.2547,26.2838,46900.0
2010-07-02 11:00:00,36.19,36.21,36.13,36.18,56000.0,26.291,26.3056,26.2475,26.2838,56000.0
2010-07-02 11:05:00,36.17,36.21,36.12,36.14,56100.0,26.2765,26.3056,26.2402,26.2547,56100.0
2010-07-02 11:10:00,36.12,36.21,36.06,36.21,77700.0,26.2402,26.3056,26.1966,26.3056,77700.0
2010-07-02 11:15:00,36.2,36.26,36.08,36.08,52200.0,26.2983,26.3419,26.2111,26.2111,52200.0
2010-07-02 11:20:00,36.07,36.14,36.05,36.13,38800.0,26.2039,26.2547,26.1893,26.2475,38800.0
2010-07-02 11:25:00,36.13,36.14,36.07,36.08,48300.0,26.2475,26.2547,26.2039,26.2111,48300.0
2010-07-02 11:30:00,36.08,36.08,35.98,35.99,53800.0,26.2111,26.2111,26.1385,26.1457,53800.0
2010-07-02 11:35:00,35.97,36.01,35.83,35.83,218600.0,26.1312,26.1603,26.0295,26.0295,218600.0
2010-07-02 11:40:00,35.83,35.86,35.8,35.82,60900.0,26.0295,26.0513,26.0077,26.0222,60900.0
2010-07-02 11:45:00,35.84,35.91,35.8,35.9,18500.0,26.0368,26.0876,26.0077,26.0804,18500.0
2010-07-02 11:50:00,35.91,35.98,35.91,35.95,29600.0,26.0876,26.1385,26.0876,26.1167,29600.0
2010-07-02 11:55:00,35.94,35.94,35.83,35.89,14400.0,26.1094,26.1094,26.0295,26.0731,14400.0
2010-07-02 12:00:00,35.88,35.88,35.78,35.85,24000.0,26.0658,26.0658,25.9932,26.044,24000.0
2010-07-02 12:05:00,35.86,35.97,35.86,35.97,25000.0,26.0513,26.1312,26.0513,26.1312,25000.0
2010-07-02 12:10:00,36.0,36.03,35.96,36.01,18300.0,26.153,26.1748,26.124,26.1603,18300.0
2010-07-02 12:15:00,36.01,36.03,35.97,36.01,56700.0,26.1603,26.1748,26.1312,26.1603,56700.0
2010-07-02 12:20:00,36.01,36.12,36.0,36.12,47900.0,26.1603,26.2402,26.153,26.2402,47900.0
2010-07-02 12:25:00,36.11,36.16,36.06,36.1,18200.0,26.2329,26.2692,26.1966,26.2257,18200.0
2010-07-02 12:30:00,36.09,36.12,36.06,36.07,13400.0,26.2184,26.2402,26.1966,26.2039,13400.0
2010-07-02 12:35:00,36.06,36.06,35.93,35.99,19000.0,26.1966,26.1966,26.1022,26.1457,19000.0
2010-07-02 12:40:00,36.0,36.02,35.87,35.88,22600.0,26.153,26.1675,26.0586,26.0658,22600.0
2010-07-02 12:45:00,35.89,35.91,35.83,35.89,14900.0,26.0731,26.0876,26.0295,26.0731,14900.0
2010-07-02 12:50:00,35.89,35.91,35.83,35.83,23000.0,26.0731,26.0876,26.0295,26.0295,23000.0
2010-07-02 12:55:00,35.82,35.84,35.76,35.78,27500.0,26.0222,26.0368,25.9787,25.9932,27500.0
2010-07-02 13:00:00,35.79,35.79,35.7,35.73,64200.0,26.0005,26.0005,25.9351,25.9569,64200.0
2010-07-02 13:05:00,35.73,35.79,35.72,35.77,47500.0,25.9569,26.0005,25.9496,25.9859,47500.0
2010-07-02 13:10:00,35.78,35.82,35.74,35.8,16300.0,25.9932,26.0222,25.9641,26.0077,16300.0
2010-07-02 13:15:00,35.8,35.85,35.8,35.85,11100.0,26.0077,26.044,26.0077,26.044,11100.0
2010-07-02 13:20:00,35.85,35.87,35.8,35.84,14100.0,26.044,26.0586,26.0077,26.0368,14100.0
2010-07-02 13:25:00,35.84,35.86,35.73,35.74,13900.0,26.0368,26.0513,25.9569,25.9641,13900.0
2010-07-02 13:30:00,35.74,35.85,35.72,35.85,10200.0,25.9641,26.044,25.9496,26.044,10200.0
2010-07-02 13:35:00,35.84,35.87,35.79,35.82,13300.0,26.0368,26.0586,26.0005,26.0222,13300.0
2010-07-02 13:40:00,35.82,35.83,35.78,35.79,15100.0,26.0222,26.0295,25.9932,26.0005,15100.0
2010-07-02 13:45:00,35.78,35.92,35.78,35.88,12900.0,25.9932,26.0949,25.9932,26.0658,12900.0
2010-07-02 13:50:00,35.87,35.88,35.84,35.85,11800.0,26.0586,26.0658,26.0368,26.044,11800.0
2010-07-02 13:55:00,35.84,35.96,35.83,35.91,18500.0,26.0368,26.124,26.0295,26.0876,18500.0
2010-07-02 14:00:00,35.91,35.93,35.89,35.92,16100.0,26.0876,26.1022,26.0731,26.0949,16100.0
2010-07-02 14:05:00,35.9,35.91,35.82,35.87,8200.0,26.0804,26.0876,26.0222,26.0586,8200.0
2010-07-02 14:10:00,35.87,35.87,35.81,35.85,13000.0,26.0586,26.0586,26.015,26.044,13000.0
2010-07-02 14:15:00,35.85,35.92,35.82,35.92,20900.0,26.044,26.0949,26.0222,26.0949,20900.0
2010-07-02 14:20:00,35.92,35.98,35.91,35.96,21700.0,26.0949,26.1385,26.0876,26.124,21700.0
2010-07-02 14:25:00,35.97,36.06,35.97,36.06,101200.0,26.1312,26.1966,26.1312,26.1966,101200.0
2010-07-02 14:30:00,36.05,36.13,36.04,36.11,78800.0,26.1893,26.2475,26.1821,26.2329,78800.0
2010-07-02 14:35:00,36.11,36.2,36.09,36.15,40000.0,26.2329,26.2983,26.2184,26.262,40000.0
2010-07-02 14:40:00,36.14,36.16,36.09,36.1,22500.0,26.2547,26.2692,26.2184,26.2257,22500.0
2010-07-02 14:45:00,36.11,36.15,36.04,36.05,27500.0,26.2329,26.262,26.1821,26.1893,27500.0
2010-07-02 14:50:00,36.04,36.06,35.98,36.05,36000.0,26.1821,26.1966,26.1385,26.1893,36000.0
2010-07-02 14:55:00,36.05,36.07,36.02,36.05,56900.0,26.1893,26.2039,26.1675,26.1893,56900.0
2010-07-02 15:00:00,36.05,36.13,36.01,36.1,49200.0,26.1893,26.2475,26.1603,26.2257,49200.0
2010-07-02 15:05:00,36.1,36.21,36.1,36.21,69800.0,26.2257,26.3056,26.2257,26.3056,69800.0
2010-07-02 15:10:00,36.21,36.24,36.13,36.19,37200.0,26.3056,26.3274,26.2475,26.291,37200.0
2010-07-02 15:15:00,36.18,36.21,36.13,36.19,21200.0,26.2838,26.3056,26.2475,26.291,21200.0
2010-07-02 15:20:00,36.2,36.2,36.13,36.15,24000.0,26.2983,26.2983,26.2475,26.262,24000.0
2010-07-02 15:25:00,36.15,36.28,36.15,36.23,33400.0,26.262,26.3564,26.262,26.3201,33400.0
2010-07-02 15:30:00,36.22,36.24,36.18,36.22,33300.0,26.3128,26.3274,26.2838,26.3128,33300.0
2010-07-02 15:35:00,36.23,36.46,36.23,36.45,50300.0,26.3201,26.4872,26.3201,26.4799,50300.0
2010-07-02 15:40:00,36.46,36.46,36.37,36.42,33300.0,26.4872,26.4872,26.4218,26.4581,33300.0
2010-07-02 15:45:00,36.42,36.53,36.4,36.42,98600.0,26.4581,26.538,26.4436,26.4581,98600.0
2010-07-02 15:50:00,36.42,36.47,36.33,36.39,72900.0,26.4581,26.4945,26.3928,26.4363,72900.0
2010-07-02 15:55:00,36.38,36.39,36.15,36.16,170000.0,26.4291,26.4363,26.262,26.2692,170000.0
2010-07-06 09:30:00,36.89,36.91,36.72,36.72,30900.0,26.7996,26.8141,26.6761,26.6761,30900.0
2010-07-06 09:35:00,36.72,36.81,36.71,36.81,12700.0,26.6761,26.7415,26.6688,26.7415,12700.0
2010-07-06 09:40:00,36.81,36.81,36.73,36.76,27500.0,26.7415,26.7415,26.6833,26.7051,27500.0
2010-07-06 09:45:00,36.77,36.94,36.74,36.94,32100.0,26.7124,26.8359,26.6906,26.8359,32100.0
2010-07-06 09:50:00,36.93,37.16,36.93,37.11,41000.0,26.8286,26.9957,26.8286,26.9594,41000.0
2010-07-06 09:55:00,37.11,37.17,37.07,37.16,32600.0,26.9594,27.003,26.9303,26.9957,32600.0
2010-07-06 10:00:00,37.15,37.31,37.04,37.29,64400.0,26.9885,27.1047,26.9085,27.0902,64400.0
2010-07-06 10:05:00,37.29,37.3,37.23,37.28,47100.0,27.0902,27.0974,27.0466,27.0829,47100.0
2010-07-06 10:10:00,37.27,37.41,37.26,37.39,63500.0,27.0756,27.1773,27.0684,27.1628,63500.0
2010-07-06 10:15:00,37.39,37.42,37.37,37.39,31600.0,27.1628,27.1846,27.1483,27.1628,31600.0
2010-07-06 10:20:00,37.39,37.4,37.22,37.25,50500.0,27.1628,27.1701,27.0393,27.0611,50500.0
2010-07-06 10:25:00,37.24,37.4,37.23,37.36,60600.0,27.0538,27.1701,27.0466,27.141,60600.0
2010-07-06 10:30:00,37.37,37.4,37.3,37.4,28700.0,27.1483,27.1701,27.0974,27.1701,28700.0
2010-07-06 10:35:00,37.4,37.42,37.38,37.38,38700.0,27.1701,27.1846,27.1555,27.1555,38700.0
2010-07-06 10:40:00,37.39,37.41,37.29,37.31,38800.0,27.1628,27.1773,27.0902,27.1047,38800.0
2010-07-06 10:45:00,37.32,37.35,37.27,37.3,27000.0,27.112,27.1338,27.0756,27.0974,27000.0
2010-07-06 10:50:00,37.31,37.34,37.25,37.34,49800.0,27.1047,27.1265,27.0611,27.1265,49800.0
2010-07-06 10:55:00,37.34,37.37,37.26,37.27,21900.0,27.1265,27.1483,27.0684,27.0756,21900.0
2010-07-06 11:00:00,37.27,37.32,37.24,37.29,36300.0,27.0756,27.112,27.0538,27.0902,36300.0
2010-07-06 11:05:00,37.3,37.32,37.2,37.25,49600.0,27.0974,27.112,27.0248,27.0611,49600.0
2010-07-06 11:10:00,37.25,37.35,37.22,37.29,39200.0,27.0611,27.1338,27.0393,27.0902,39200.0
2010-07-06 11:15:00,37.29,37.32,37.22,37.22,60900.0,27.0902,27.112,27.0393,27.0393,60900.0
2010-07-06 11:20:00,37.21,37.27,37.19,37.19,31700.0,27.032,27.0756,27.0175,27.0175,31700.0
2010-07-06 11:25:00,37.2,37.22,37.11,37.15,35500.0,27.0248,27.0393,26.9594,26.9885,35500.0
2010-07-06 11:30:00,37.14,37.3,37.14,37.3,32500.0,26.9812,27.0974,26.9812,27.0974,32500.0
2010-07-06 11:35:00,37.29,37.36,37.29,37.32,35000.0,27.0902,27.141,27.0902,27.112,35000.0
2010-07-06 11:40:00,37.31,37.32,37.24,37.28,31600.0,27.1047,27.112,27.0538,27.0829,31600.0
2010-07-06 11:45:00,37.28,37.29,37.22,37.24,20000.0,27.0829,27.0902,27.0393,27.0538,20000.0
2010-07-06 11:50:00,37.25,37.25,37.16,37.16,29500.0,27.0611,27.0611,26.9957,26.9957,29500.0
2010-07-06 11:55:00,37.16,37.3,37.16,37.29,37900.0,26.9957,27.0974,26.9957,27.0902,37900.0
2010-07-06 12:00:00,37.29,37.34,37.29,37.33,24500.0,27.0902,27.1265,27.0902,27.1192,24500.0
2010-07-06 12:05:00,37.33,37.41,37.32,37.39,24400.0,27.1192,27.1773,27.112,27.1628,24400.0
2010-07-06 12:10:00,37.39,37.4,37.24,37.24,38100.0,27.1628,27.1701,27.0538,27.0538,38100.0
2010-07-06 12:15:00,37.24,37.26,37.19,37.24,28700.0,27.0538,27.0684,27.0175,27.0538,28700.0
2010-07-06 12:20:00,37.24,37.3,37.16,37.16,23300.0,27.0538,27.0974,26.9957,26.9957,23300.0
2010-07-06 12:25:00,37.15,37.16,37.03,37.09,22700.0,26.9885,26.9957,26.9013,26.9449,22700.0
2010-07-06 12:30:00,37.09,37.09,37.02,37.04,16800.0,26.9449,26.9449,26.894,26.9085,16800.0
2010-07-06 12:35:00,37.04,37.08,37.04,37.06,12400.0,26.9085,26.9376,26.9085,26.9231,12400.0
2010-07-06 12:40:00,37.06,37.06,36.84,36.86,16200.0,26.9231,26.9231,26.7633,26.7778,16200.0
2010-07-06 12:45:00,36.85,36.96,36.83,36.84,17800.0,26.7705,26.8504,26.756,26.7633,17800.0
2010-07-06 12:50:00,36.84,36.87,36.77,36.83,25000.0,26.7633,26.785,26.7124,26.756,25000.0
2010-07-06 12:55:00,36.83,36.83,36.71,36.8,27400.0,26.756,26.756,26.6688,26.7342,27400.0
2010-07-06 13:00:00,36.8,36.87,36.77,36.8,17300.0,26.7342,26.785,26.7124,26.7342,17300.0
2010-07-06 13:05:00,36.82,36.91,36.81,36.86,21800.0,26.7487,26.8141,26.7415,26.7778,21800.0
2010-07-06 13:10:00,36.86,36.87,36.81,36.81,11800.0,26.7778,26.785,26.7415,26.7415,11800.0
2010-07-06 13:15:00,36.81,36.83,36.67,36.71,18900.0,26.7415,26.756,26.6398,26.6688,18900.0
2010-07-06 13:20:00,36.72,36.76,36.71,36.74,10900.0,26.6761,26.7051,26.6688,26.6906,10900.0
2010-07-06 13:25:00,36.76,36.79,36.64,36.78,25900.0,26.7051,26.7269,26.618,26.7197,25900.0
2010-07-06 13:30:00,36.78,36.8,36.7,36.76,12200.0,26.7197,26.7342,26.6615,26.7051,12200.0
2010-07-06 13:35:00,36.75,36.75,36.62,36.62,20400.0,26.6979,26.6979,26.6034,26.6034,20400.0
2010-07-06 13:40:00,36.61,36.66,36.5,36.51,25600.0,26.5962,26.6325,26.5163,26.5235,25600.0
2010-07-06 13:45:00,36.51,36.53,36.41,36.46,22600.0,26.5235,26.538,26.4509,26.4872,22600.0
2010-07-06 13:50:00,36.47,36.52,36.35,36.36,20000.0,26.4945,26.5308,26.4073,26.4145,20000.0
2010-07-06 13:55:00,36.36,36.43,36.31,36.39,19000.0,26.4145,26.4654,26.3782,26.4363,19000.0
2010-07-06 14:00:00,36.38,36.47,36.38,36.44,15100.0,26.4291,26.4945,26.4291,26.4727,15100.0
2010-07-06 14:05:00,36.45,36.46,36.28,36.31,27200.0,26.4799,26.4872,26.3564,26.3782,27200.0
2010-07-06 14:10:00,36.32,36.33,36.17,36.19,26000.0,26.3855,26.3928,26.2765,26.291,26000.0
2010-07-06 14:15:00,36.2,36.36,36.2,36.29,29200.0,26.2983,26.4145,26.2983,26.3637,29200.0
2010-07-06 14:20:00,36.29,36.32,36.24,36.3,23600.0,26.3637,26.3855,26.3274,26.371,23600.0
2010-07-06 14:25:00,36.31,36.4,36.31,36.35,17400.0,26.3782,26.4436,26.3782,26.4073,17400.0
2010-07-06 14:30:00,36.36,36.39,36.33,36.38,23500.0,26.4145,26.4363,26.3928,26.4291,23500.0
2010-07-06 14:35:00,36.38,36.48,36.38,36.46,16700.0,26.4291,26.5017,26.4291,26.4872,16700.0
2010-07-06 14:40:00,36.46,36.46,36.37,36.38,16300.0,26.4872,26.4872,26.4218,26.4291,16300.0
2010-07-06 14:45:00,36.38,36.38,36.26,36.32,22200.0,26.4291,26.4291,26.3419,26.3855,22200.0
2010-07-06 14:50:00,36.3,36.46,36.29,36.45,33100.0,26.371,26.4872,26.3637,26.4799,33100.0
2010-07-06 14:55:00,36.44,36.44,36.24,36.24,31300.0,26.4727,26.4727,26.3274,26.3274,31300.0
2010-07-06 15:00:00,36.24,36.33,36.22,36.25,29500.0,26.3274,26.3928,26.3128,26.3346,29500.0
2010-07-06 15:05:00,36.23,36.24,36.1,36.22,30100.0,26.3201,26.3274,26.2257,26.3128,30100.0
2010-07-06 15:10:00,36.21,36.27,36.11,36.26,36700.0,26.3056,26.3492,26.2329,26.3419,36700.0
2010-07-06 15:15:00,36.25,36.33,36.16,36.17,45600.0,26.3346,26.3928,26.2692,26.2765,45600.0
2010-07-06 15:20:00,36.18,36.22,36.05,36.09,41500.0,26.2838,26.3128,26.1893,26.2184,41500.0
2010-07-06 15:25:00,36.1,36.26,36.09,36.22,38300.0,26.2257,26.3419,26.2184,26.3128,38300.0
2010-07-06 15:30:00,36.22,36.31,36.18,36.23,66300.0,26.3128,26.3782,26.2838,26.3201,66300.0
2010-07-06 15:35:00,36.25,36.29,36.18,36.18,59000.0,26.3346,26.3637,26.2838,26.2838,59000.0
2010-07-06 15:40:00,36.18,36.42,36.18,36.38,58500.0,26.2838,26.4581,26.2838,26.4291,58500.0
2010-07-06 15:45:00,36.38,36.49,36.25,36.26,117100.0,26.4291,26.509,26.3346,26.3419,117100.0
2010-07-06 15:50:00,36.28,36.36,36.21,36.21,100500.0,26.3564,26.4145,26.3056,26.3056,100500.0
2010-07-06 15:55:00,36.2,36.45,36.2,36.44,142600.0,26.2983,26.4799,26.2983,26.4727,142600.0
2010-07-07 09:30:00,36.66,37.04,36.62,36.94,42300.0,26.6325,26.9085,26.6034,26.8359,42300.0
2010-07-07 09:35:00,36.89,37.2,36.89,37.08,58000.0,26.7996,27.0248,26.7996,26.9376,58000.0
2010-07-07 09:40:00,37.09,37.13,37.01,37.1,82500.0,26.9449,26.9739,26.8868,26.9521,82500.0
2010-07-07 09:45:00,37.09,37.19,37.07,37.14,39500.0,26.9449,27.0175,26.9303,26.9812,39500.0
2010-07-07 09:50:00,37.16,37.23,37.13,37.22,36800.0,26.9957,27.0466,26.9739,27.0393,36800.0
2010-07-07 09:55:00,37.23,37.48,37.21,37.47,57400.0,27.0466,27.2282,27.032,27.2209,57400.0
2010-07-07 10:00:00,37.46,37.57,37.45,37.52,84100.0,27.2137,27.2936,27.2064,27.2573,84100.0
2010-07-07 10:05:00,37.51,37.53,37.29,37.31,39300.0,27.25,27.2645,27.0902,27.1047,39300.0
2010-07-07 10:10:00,37.32,37.46,37.32,37.43,67500.0,27.112,27.2137,27.112,27.1919,67500.0
2010-07-07 10:15:00,37.43,37.46,37.26,37.28,31700.0,27.1919,27.2137,27.0684,27.0829,31700.0
2010-07-07 10:20:00,37.27,37.33,37.22,37.26,33200.0,27.0756,27.1192,27.0393,27.0684,33200.0
2010-07-07 10:25:00,37.25,37.29,37.21,37.21,20800.0,27.0611,27.0902,27.032,27.032,20800.0
2010-07-07 10:30:00,37.22,37.46,37.22,37.45,34600.0,27.0393,27.2137,27.0393,27.2064,34600.0
2010-07-07 10:35:00,37.45,37.54,37.44,37.46,26200.0,27.2064,27.2718,27.1991,27.2137,26200.0
2010-07-07 10:40:00,37.47,37.51,37.36,37.4,23600.0,27.2209,27.25,27.141,27.1701,23600.0
2010-07-07 10:45:00,37.38,37.57,37.36,37.57,27900.0,27.1555,27.2936,27.141,27.2936,27900.0
2010-07-07 10:50:00,37.58,37.74,37.54,37.65,27500.0,27.3008,27.4171,27.2718,27.3517,27500.0
2010-07-07 10:55:00,37.65,37.67,37.61,37.65,10300.0,27.3517,27.3662,27.3226,27.3517,10300.0
2010-07-07 11:00:00,37.65,37.67,37.54,37.58,30600.0,27.3517,27.3662,27.2718,27.3008,30600.0
2010-07-07 11:05:00,37.58,37.59,37.53,37.57,16900.0,27.3008,27.3081,27.2645,27.2936,16900.0
2010-07-07 11:10:00,37.57,37.65,37.48,37.49,19600.0,27.2936,27.3517,27.2282,27.2355,19600.0
2010-07-07 11:15:00,37.48,37.49,37.32,37.33,22200.0,27.2282,27.2355,27.112,27.1192,22200.0
2010-07-07 11:20:00,37.32,37.37,37.28,37.35,26600.0,27.112,27.1483,27.0829,27.1338,26600.0
2010-07-07 11:25:00,37.36,37.37,37.26,37.35,17500.0,27.141,27.1483,27.0684,27.1338,17500.0
2010-07-07 11:30:00,37.35,37.45,37.3,37.43,12600.0,27.1338,27.2064,27.0974,27.1919,12600.0
2010-07-07 11:35:00,37.42,37.5,37.39,37.41,28600.0,27.1846,27.2427,27.1628,27.1773,28600.0
2010-07-07 11:40:00,37.43,37.43,37.27,37.27,17600.0,27.1919,27.1919,27.0756,27.0756,17600.0
2010-07-07 11:45:00,37.26,37.28,37.22,37.24,16000.0,27.0684,27.0829,27.0393,27.0538,16000.0
2010-07-07 11:50:00,37.24,37.33,37.22,37.24,15200.0,27.0538,27.1192,27.0393,27.0538,15200.0
2010-07-07 11:55:00,37.23,37.35,37.23,37.34,24700.0,27.0466,27.1338,27.0466,27.1265,24700.0
2010-07-07 12:00:00,37.35,37.4,37.35,37.37,28600.0,27.1338,27.1701,27.1338,27.1483,28600.0
2010-07-07 12:05:00,37.38,37.38,37.28,37.34,35100.0,27.1555,27.1555,27.0829,27.1265,35100.0
2010-07-07 12:10:00,37.34,37.43,37.32,37.38,20100.0,27.1265,27.1919,27.112,27.1555,20100.0
2010-07-07 12:15:00,37.36,37.41,37.3,37.3,44100.0,27.141,27.1773,27.0974,27.0974,44100.0
2010-07-07 12:20:00,37.29,37.4,37.27,37.34,11200.0,27.0902,27.1701,27.0756,27.1265,11200.0
2010-07-07 12:25:00,37.36,37.39,37.24,37.37,24800.0,27.141,27.1628,27.0538,27.1483,24800.0
2010-07-07 12:30:00,37.38,37.43,37.38,37.4,33600.0,27.1555,27.1919,27.1555,27.1701,33600.0
2010-07-07 12:35:00,37.4,37.43,37.36,37.42,18900.0,27.1701,27.1919,27.141,27.1846,18900.0
2010-07-07 12:40:00,37.41,37.41,37.37,37.4,8800.0,27.1773,27.1773,27.1483,27.1701,8800.0
2010-07-07 12:45:00,37.39,37.48,37.39,37.44,6200.0,27.1628,27.2282,27.1628,27.1991,6200.0
2010-07-07 12:50:00,37.44,37.47,37.41,37.46,12200.0,27.1991,27.2209,27.1773,27.2137,12200.0
2010-07-07 12:55:00,37.47,37.47,37.39,37.41,7900.0,27.2209,27.2209,27.1628,27.1773,7900.0
2010-07-07 13:00:00,37.4,37.48,37.39,37.48,14800.0,27.1701,27.2282,27.1628,27.2282,14800.0
2010-07-07 13:05:00,37.46,37.47,37.41,37.46,18500.0,27.2137,27.2209,27.1773,27.2137,18500.0
2010-07-07 13:10:00,37.45,37.61,37.43,37.61,12400.0,27.2064,27.3226,27.1919,27.3226,12400.0
2010-07-07 13:15:00,37.6,37.73,37.59,37.63,12400.0,27.3154,27.4098,27.3081,27.3372,12400.0
2010-07-07 13:20:00,37.65,37.65,37.6,37.65,6300.0,27.3517,27.3517,27.3154,27.3517,6300.0
2010-07-07 13:25:00,37.66,37.7,37.64,37.69,7900.0,27.359,27.388,27.3444,27.3808,7900.0
2010-07-07 13:30:00,37.68,37.68,37.6,37.61,8900.0,27.3735,27.3735,27.3154,27.3226,8900.0
2010-07-07 13:35:00,37.62,37.69,37.61,37.67,13400.0,27.3299,27.3808,27.3226,27.3662,13400.0
2010-07-07 13:40:00,37.67,37.69,37.63,37.69,16100.0,27.3662,27.3808,27.3372,27.3808,16100.0
2010-07-07 13:45:00,37.69,37.76,37.67,37.76,18400.0,27.3808,27.4316,27.3662,27.4316,18400.0
2010-07-07 13:50:00,37.75,37.76,37.67,37.71,15400.0,27.4243,27.4316,27.3662,27.3953,15400.0
2010-07-07 13:55:00,37.73,37.8,37.66,37.72,73600.0,27.4098,27.4607,27.359,27.4025,73600.0
2010-07-07 14:00:00,37.71,37.8,37.71,37.78,15300.0,27.3953,27.4607,27.3953,27.4461,15300.0
2010-07-07 14:05:00,37.78,37.83,37.73,37.8,40800.0,27.4461,27.4825,27.4098,27.4607,40800.0
2010-07-07 14:10:00,37.8,37.85,37.77,37.81,22700.0,27.4607,27.497,27.4389,27.4679,22700.0
2010-07-07 14:15:00,37.8,37.81,37.77,37.78,10400.0,27.4607,27.4679,27.4389,27.4461,10400.0
2010-07-07 14:20:00,37.78,37.86,37.76,37.76,24500.0,27.4461,27.5043,27.4316,27.4316,24500.0
2010-07-07 14:25:00,37.75,37.78,37.71,37.71,12400.0,27.4243,27.4461,27.3953,27.3953,12400.0
2010-07-07 14:30:00,37.72,37.75,37.66,37.68,37100.0,27.4025,27.4243,27.359,27.3735,37100.0
2010-07-07 14:35:00,37.68,37.76,37.68,37.75,58800.0,27.3735,27.4316,27.3735,27.4243,58800.0
2010-07-07 14:40:00,37.76,37.8,37.73,37.77,28500.0,27.4316,27.4607,27.4098,27.4389,28500.0
2010-07-07 14:45:00,37.76,37.78,37.74,37.75,24100.0,27.4316,27.4461,27.4171,27.4243,24100.0
2010-07-07 14:50:00,37.75,37.81,37.74,37.78,45100.0,27.4243,27.4679,27.4171,27.4461,45100.0
2010-07-07 14:55:00,37.78,37.83,37.76,37.82,43700.0,27.4461,27.4825,27.4316,27.4752,43700.0
2010-07-07 15:00:00,37.82,37.85,37.74,37.75,59100.0,27.4752,27.497,27.4171,27.4243,59100.0
2010-07-07 15:05:00,37.75,37.78,37.74,37.78,52500.0,27.4243,27.4461,27.4171,27.4461,52500.0
2010-07-07 15:10:00,37.78,37.87,37.77,37.86,38200.0,27.4461,27.5115,27.4389,27.5043,38200.0
2010-07-07 15:15:00,37.86,37.89,37.84,37.85,49500.0,27.5043,27.526,27.4897,27.497,49500.0
2010-07-07 15:20:00,37.86,37.99,37.83,37.9,51000.0,27.5043,27.5987,27.4825,27.5333,51000.0
2010-07-07 15:25:00,37.9,37.93,37.85,37.89,59900.0,27.5333,27.5551,27.497,27.526,59900.0
2010-07-07 15:30:00,37.9,37.92,37.83,37.89,79400.0,27.5333,27.5478,27.4825,27.526,79400.0
2010-07-07 15:35:00,37.89,37.97,37.89,37.96,82400.0,27.526,27.5842,27.526,27.5769,82400.0
2010-07-07 15:40:00,37.95,38.02,37.88,38.0,101200.0,27.5696,27.6205,27.5188,27.606,101200.0
2010-07-07 15:45:00,38.0,38.07,37.92,38.01,146400.0,27.606,27.6568,27.5478,27.6132,146400.0
2010-07-07 15:50:00,38.04,38.13,37.99,38.12,123500.0,27.635,27.7004,27.5987,27.6931,123500.0
2010-07-07 15:55:00,38.13,38.16,38.07,38.11,196600.0,27.7004,27.7222,27.6568,27.6859,196600.0
2010-07-08 09:30:00,38.69,39.07,38.5,38.93,66900.0,28.1072,28.3833,27.9692,28.2816,66900.0
2010-07-08 09:35:00,38.98,39.33,38.98,39.0,33800.0,28.3179,28.5722,28.3179,28.3324,33800.0
2010-07-08 09:40:00,39.0,39.0,38.73,38.84,40200.0,28.3324,28.3324,28.1363,28.2162,40200.0
2010-07-08 09:45:00,38.82,38.85,38.7,38.74,54300.0,28.2017,28.2235,28.1145,28.1435,54300.0
2010-07-08 09:50:00,38.75,38.81,38.71,38.76,36700.0,28.1508,28.1944,28.1218,28.1581,36700.0
2010-07-08 09:55:00,38.77,38.79,38.66,38.69,91300.0,28.1653,28.1799,28.0854,28.1072,91300.0
2010-07-08 10:00:00,38.69,38.71,38.58,38.6,61500.0,28.1072,28.1218,28.0273,28.0418,61500.0
2010-07-08 10:05:00,38.58,38.61,38.48,38.56,36900.0,28.0273,28.0491,27.9547,28.0128,36900.0
2010-07-08 10:10:00,38.57,38.7,38.54,38.66,31900.0,28.02,28.1145,27.9983,28.0854,31900.0
2010-07-08 10:15:00,38.66,38.67,38.57,38.67,28400.0,28.0854,28.0927,28.02,28.0927,28400.0
2010-07-08 10:20:00,38.69,38.73,38.67,38.69,32900.0,28.1072,28.1363,28.0927,28.1072,32900.0
2010-07-08 10:25:00,38.67,38.7,38.65,38.66,28000.0,28.0927,28.1145,28.0782,28.0854,28000.0
2010-07-08 10:30:00,38.67,38.67,38.54,38.55,31300.0,28.0927,28.0927,27.9983,28.0055,31300.0
2010-07-08 10:35:00,38.55,38.55,38.42,38.46,31500.0,28.0055,28.0055,27.9111,27.9401,31500.0
2010-07-08 10:40:00,38.45,38.45,38.37,38.42,24600.0,27.9329,27.9329,27.8748,27.9111,24600.0
2010-07-08 10:45:00,38.41,38.53,38.38,38.52,19200.0,27.9038,27.991,27.882,27.9837,19200.0
2010-07-08 10:50:00,38.51,38.52,38.29,38.35,28200.0,27.9765,27.9837,27.8166,27.8602,28200.0
2010-07-08 10:55:00,38.34,38.36,38.26,38.31,24000.0,27.853,27.8675,27.7948,27.8312,24000.0
2010-07-08 11:00:00,38.3,38.3,38.19,38.25,30400.0,27.8239,27.8239,27.744,27.7876,30400.0
2010-07-08 11:05:00,38.24,38.37,38.22,38.33,23800.0,27.7803,27.8748,27.7658,27.8457,23800.0
2010-07-08 11:10:00,38.35,38.37,38.3,38.34,25500.0,27.8602,27.8748,27.8239,27.853,25500.0
2010-07-08 11:15:00,38.32,38.46,38.29,38.46,24700.0,27.8384,27.9401,27.8166,27.9401,24700.0
2010-07-08 11:20:00,38.46,38.46,38.37,38.44,14300.0,27.9401,27.9401,27.8748,27.9256,14300.0
2010-07-08 11:25:00,38.43,38.44,38.3,38.31,12500.0,27.9183,27.9256,27.8239,27.8312,12500.0
2010-07-08 11:30:00,38.3,38.33,38.25,38.32,14100.0,27.8239,27.8457,27.7876,27.8384,14100.0
2010-07-08 11:35:00,38.33,38.46,38.32,38.35,26000.0,27.8457,27.9401,27.8384,27.8602,26000.0
2010-07-08 11:40:00,38.36,38.41,38.31,38.33,28000.0,27.8675,27.9038,27.8312,27.8457,28000.0
2010-07-08 11:45:00,38.33,38.33,38.25,38.26,58500.0,27.8457,27.8457,27.7876,27.7948,58500.0
2010-07-08 11:50:00,38.26,38.27,38.14,38.15,26000.0,27.7948,27.8021,27.7077,27.7149,26000.0
2010-07-08 11:55:00,38.16,38.2,38.13,38.19,23400.0,27.7222,27.7513,27.7004,27.744,23400.0
2010-07-08 12:00:00,38.19,38.21,38.13,38.21,25100.0,27.744,27.7585,27.7004,27.7585,25100.0
2010-07-08 12:05:00,38.21,38.3,38.2,38.26,27200.0,27.7585,27.8239,27.7513,27.7948,27200.0
2010-07-08 12:10:00,38.25,38.26,38.14,38.15,15800.0,27.7876,27.7948,27.7077,27.7149,15800.0
2010-07-08 12:15:00,38.16,38.22,38.12,38.2,13300.0,27.7222,27.7658,27.6931,27.7513,13300.0
2010-07-08 12:20:00,38.21,38.25,38.18,38.23,16700.0,27.7585,27.7876,27.7367,27.773,16700.0
2010-07-08 12:25:00,38.24,38.24,38.2,38.2,14800.0,27.7803,27.7803,27.7513,27.7513,14800.0
2010-07-08 12:30:00,38.19,38.19,38.14,38.16,22500.0,27.744,27.744,27.7077,27.7222,22500.0
2010-07-08 12:35:00,38.17,38.19,38.12,38.16,19100.0,27.7295,27.744,27.6931,27.7222,19100.0
2010-07-08 12:40:00,38.15,38.18,38.12,38.16,37800.0,27.7149,27.7367,27.6931,27.7222,37800.0
2010-07-08 12:45:00,38.17,38.2,38.15,38.2,20900.0,27.7295,27.7513,27.7149,27.7513,20900.0
2010-07-08 12:50:00,38.21,38.23,38.18,38.2,11200.0,27.7585,27.773,27.7367,27.7513,11200.0
2010-07-08 12:55:00,38.19,38.19,38.06,38.08,15900.0,27.744,27.744,27.6495,27.6641,15900.0
2010-07-08 13:00:00,38.08,38.14,38.07,38.12,14700.0,27.6641,27.7077,27.6568,27.6931,14700.0
2010-07-08 13:05:00,38.13,38.21,38.12,38.21,10200.0,27.7004,27.7585,27.6931,27.7585,10200.0
2010-07-08 13:10:00,38.2,38.21,38.17,38.19,21600.0,27.7513,27.7585,27.7295,27.744,21600.0
2010-07-08 13:15:00,38.18,38.3,38.16,38.3,16400.0,27.7367,27.8239,27.7222,27.8239,16400.0
2010-07-08 13:20:00,38.28,38.33,38.26,38.31,12900.0,27.8094,27.8457,27.7948,27.8312,12900.0
2010-07-08 13:25:00,38.29,38.29,38.16,38.17,17100.0,27.8166,27.8166,27.7222,27.7295,17100.0
2010-07-08 13:30:00,38.17,38.22,38.15,38.17,18600.0,27.7295,27.7658,27.7149,27.7295,18600.0
2010-07-08 13:35:00,38.16,38.21,38.11,38.11,16000.0,27.7222,27.7585,27.6859,27.6859,16000.0
2010-07-08 13:40:00,38.1,38.11,38.05,38.11,16000.0,27.6786,27.6859,27.6423,27.6859,16000.0
2010-07-08 13:45:00,38.13,38.14,38.07,38.14,11700.0,27.7004,27.7077,27.6568,27.7077,11700.0
2010-07-08 13:50:00,38.14,38.18,38.03,38.03,19500.0,27.7077,27.7367,27.6278,27.6278,19500.0
2010-07-08 13:55:00,38.03,38.03,37.98,38.0,12900.0,27.6278,27.6278,27.5914,27.606,12900.0
2010-07-08 14:00:00,37.99,38.04,37.99,38.0,18100.0,27.5987,27.635,27.5987,27.606,18100.0
2010-07-08 14:05:00,38.01,38.01,37.9,37.91,23400.0,27.6132,27.6132,27.5333,27.5406,23400.0
2010-07-08 14:10:00,37.91,37.91,37.83,37.87,20000.0,27.5406,27.5406,27.4825,27.5115,20000.0
2010-07-08 14:15:00,37.87,37.87,37.77,37.85,35700.0,27.5115,27.5115,27.4389,27.497,35700.0
2010-07-08 14:20:00,37.84,37.84,37.74,37.74,25100.0,27.4897,27.4897,27.4171,27.4171,25100.0
2010-07-08 14:25:00,37.74,37.82,37.72,37.8,27200.0,27.4171,27.4752,27.4025,27.4607,27200.0
2010-07-08 14:30:00,37.79,37.88,37.77,37.78,25600.0,27.4534,27.5188,27.4389,27.4461,25600.0
2010-07-08 14:35:00,37.77,37.82,37.74,37.79,22000.0,27.4389,27.4752,27.4171,27.4534,22000.0
2010-07-08 14:40:00,37.77,37.91,37.76,37.85,22100.0,27.4389,27.5406,27.4316,27.497,22100.0
2010-07-08 14:45:00,37.85,37.89,37.81,37.88,23100.0,27.497,27.526,27.4679,27.5188,23100.0
2010-07-08 14:50:00,37.89,37.89,37.81,37.84,23100.0,27.526,27.526,27.4679,27.4897,23100.0
2010-07-08 14:55:00,37.85,37.99,37.83,37.95,25300.0,27.497,27.5987,27.4825,27.5696,25300.0
2010-07-08 15:00:00,37.95,37.99,37.86,37.94,49100.0,27.5696,27.5987,27.5043,27.5624,49100.0
2010-07-08 15:05:00,37.92,37.95,37.81,37.85,62200.0,27.5478,27.5696,27.4679,27.497,62200.0
2010-07-08 15:10:00,37.85,37.86,37.79,37.83,27600.0,27.497,27.5043,27.4534,27.4825,27600.0
2010-07-08 15:15:00,37.83,37.92,37.81,37.91,144300.0,27.4825,27.5478,27.4679,27.5406,144300.0
2010-07-08 15:20:00,37.9,38.02,37.9,38.02,71800.0,27.5333,27.6205,27.5333,27.6205,71800.0
2010-07-08 15:25:00,38.02,38.09,37.94,38.09,34600.0,27.6205,27.6713,27.5624,27.6713,34600.0
2010-07-08 15:30:00,38.09,38.18,38.06,38.09,71300.0,27.6713,27.7367,27.6495,27.6713,71300.0
2010-07-08 15:35:00,38.1,38.22,38.1,38.16,74500.0,27.6786,27.7658,27.6786,27.7222,74500.0
2010-07-08 15:40:00,38.17,38.23,38.01,38.22,77200.0,27.7295,27.773,27.6132,27.7658,77200.0
2010-07-08 15:45:00,38.24,38.3,38.15,38.19,102600.0,27.7803,27.8239,27.7149,27.744,102600.0
2010-07-08 15:50:00,38.2,38.27,38.13,38.16,85900.0,27.7513,27.8021,27.7004,27.7222,85900.0
2010-07-08 15:55:00,38.16,38.25,38.16,38.22,108300.0,27.7222,27.7876,27.7222,27.7658,108300.0
2010-07-09 09:30:00,38.23,38.23,37.94,38.1,24800.0,27.773,27.773,27.5624,27.6786,24800.0
2010-07-09 09:35:00,38.19,38.42,38.14,38.4,7900.0,27.744,27.9111,27.7077,27.8965,7900.0
2010-07-09 09:40:00,38.37,38.45,38.31,38.34,12200.0,27.8748,27.9329,27.8312,27.853,12200.0
2010-07-09 09:45:00,38.34,38.43,38.29,38.29,16400.0,27.853,27.9183,27.8166,27.8166,16400.0
2010-07-09 09:50:00,38.29,38.29,38.19,38.19,8300.0,27.8166,27.8166,27.744,27.744,8300.0
2010-07-09 09:55:00,38.18,38.3,38.17,38.24,10400.0,27.7367,27.8239,27.7295,27.7803,10400.0
2010-07-09 10:00:00,38.23,38.4,38.23,38.4,27400.0,27.773,27.8965,27.773,27.8965,27400.0
2010-07-09 10:05:00,38.4,38.41,38.27,38.29,15000.0,27.8965,27.9038,27.8021,27.8166,15000.0
2010-07-09 10:10:00,38.26,38.5,38.26,38.47,11000.0,27.7948,27.9692,27.7948,27.9474,11000.0
2010-07-09 10:15:00,38.48,38.63,38.46,38.63,14000.0,27.9547,28.0636,27.9401,28.0636,14000.0
2010-07-09 10:20:00,38.62,38.66,38.58,38.64,10600.0,28.0564,28.0854,28.0273,28.0709,10600.0
2010-07-09 10:25:00,38.64,38.64,38.54,38.56,10100.0,28.0709,28.0709,27.9983,28.0128,10100.0
2010-07-09 10:30:00,38.55,38.67,38.52,38.67,9300.0,28.0055,28.0927,27.9837,28.0927,9300.0
2010-07-09 10:35:00,38.66,38.82,38.66,38.75,23400.0,28.0854,28.2017,28.0854,28.1508,23400.0
2010-07-09 10:40:00,38.73,38.76,38.66,38.66,9000.0,28.1363,28.1581,28.0854,28.0854,9000.0
2010-07-09 10:45:00,38.68,38.68,38.59,38.61,8900.0,28.1,28.1,28.0346,28.0491,8900.0
2010-07-09 10:50:00,38.62,38.66,38.61,38.66,7300.0,28.0564,28.0854,28.0491,28.0854,7300.0
2010-07-09 10:55:00,38.67,38.67,38.56,38.57,9800.0,28.0927,28.0927,28.0128,28.02,9800.0
2010-07-09 11:00:00,38.57,38.61,38.51,38.6,9700.0,28.02,28.0491,27.9765,28.0418,9700.0
2010-07-09 11:05:00,38.59,38.61,38.53,38.54,10100.0,28.0346,28.0491,27.991,27.9983,10100.0
2010-07-09 11:10:00,38.53,38.6,38.53,38.55,19100.0,27.991,28.0418,27.991,28.0055,19100.0
2010-07-09 11:15:00,38.55,38.58,38.49,38.58,21700.0,28.0055,28.0273,27.9619,28.0273,21700.0
2010-07-09 11:20:00,38.57,38.62,38.56,38.59,22300.0,28.02,28.0564,28.0128,28.0346,22300.0
2010-07-09 11:25:00,38.57,38.57,38.44,38.5,8800.0,28.02,28.02,27.9256,27.9692,8800.0
2010-07-09 11:30:00,38.51,38.54,38.5,38.5,5700.0,27.9765,27.9983,27.9692,27.9692,5700.0
2010-07-09 11:35:00,38.52,38.55,38.49,38.55,15800.0,27.9837,28.0055,27.9619,28.0055,15800.0
2010-07-09 11:40:00,38.54,38.6,38.52,38.58,5000.0,27.9983,28.0418,27.9837,28.0273,5000.0
2010-07-09 11:45:00,38.57,38.59,38.55,38.56,6400.0,28.02,28.0346,28.0055,28.0128,6400.0
2010-07-09 11:50:00,38.55,38.56,38.52,38.52,5600.0,28.0055,28.0128,27.9837,27.9837,5600.0
2010-07-09 11:55:00,38.54,38.59,38.53,38.55,10100.0,27.9983,28.0346,27.991,28.0055,10100.0
2010-07-09 12:00:00,38.56,38.58,38.55,38.58,7600.0,28.0128,28.0273,28.0055,28.0273,7600.0
2010-07-09 12:05:00,38.58,38.65,38.57,38.65,12100.0,28.0273,28.0782,28.02,28.0782,12100.0
2010-07-09 12:10:00,38.63,38.66,38.62,38.62,10600.0,28.0636,28.0854,28.0564,28.0564,10600.0
2010-07-09 12:15:00,38.62,38.67,38.61,38.66,11100.0,28.0564,28.0927,28.0491,28.0854,11100.0
2010-07-09 12:20:00,38.66,38.71,38.65,38.71,7600.0,28.0854,28.1218,28.0782,28.1218,7600.0
2010-07-09 12:25:00,38.72,38.76,38.72,38.76,12700.0,28.129,28.1581,28.129,28.1581,12700.0
2010-07-09 12:30:00,38.74,38.75,38.7,38.71,9600.0,28.1435,28.1508,28.1145,28.1218,9600.0
2010-07-09 12:35:00,38.73,38.73,38.66,38.69,12900.0,28.1363,28.1363,28.0854,28.1072,12900.0
2010-07-09 12:40:00,38.7,38.71,38.67,38.68,8600.0,28.1145,28.1218,28.0927,28.1,8600.0
2010-07-09 12:45:00,38.68,38.7,38.66,38.7,14000.0,28.1,28.1145,28.0854,28.1145,14000.0
2010-07-09 12:50:00,38.69,38.72,38.69,38.72,8600.0,28.1072,28.129,28.1072,28.129,8600.0
2010-07-09 12:55:00,38.7,38.76,38.7,38.72,12900.0,28.1145,28.1581,28.1145,28.129,12900.0
2010-07-09 13:00:00,38.72,38.76,38.72,38.74,9600.0,28.129,28.1581,28.129,28.1435,9600.0
2010-07-09 13:05:00,38.74,38.8,38.74,38.8,8500.0,28.1435,28.1871,28.1435,28.1871,8500.0
2010-07-09 13:10:00,38.78,38.81,38.75,38.81,10100.0,28.1726,28.1944,28.1508,28.1944,10100.0
2010-07-09 13:15:00,38.81,38.85,38.81,38.83,10000.0,28.1944,28.2235,28.1944,28.2089,10000.0
2010-07-09 13:20:00,38.83,38.85,38.78,38.78,7000.0,28.2089,28.2235,28.1726,28.1726,7000.0
2010-07-09 13:25:00,38.79,38.8,38.75,38.75,14700.0,28.1799,28.1871,28.1508,28.1508,14700.0
2010-07-09 13:30:00,38.77,38.84,38.76,38.81,12200.0,28.1653,28.2162,28.1581,28.1944,12200.0
2010-07-09 13:35:00,38.81,38.83,38.79,38.79,8000.0,28.1944,28.2089,28.1799,28.1799,8000.0
2010-07-09 13:40:00,38.81,38.84,38.79,38.8,8800.0,28.1944,28.2162,28.1799,28.1871,8800.0
2010-07-09 13:45:00,38.82,38.89,38.79,38.89,8500.0,28.2017,28.2525,28.1799,28.2525,8500.0
2010-07-09 13:50:00,38.88,38.93,38.87,38.92,9200.0,28.2453,28.2816,28.238,28.2743,9200.0
2010-07-09 13:55:00,38.91,38.92,38.89,38.89,5500.0,28.267,28.2743,28.2525,28.2525,5500.0
2010-07-09 14:00:00,38.91,38.91,38.86,38.87,8400.0,28.267,28.267,28.2307,28.238,8400.0
2010-07-09 14:05:00,38.87,38.92,38.84,38.85,11600.0,28.238,28.2743,28.2162,28.2235,11600.0
2010-07-09 14:10:00,38.84,38.85,38.79,38.8,8700.0,28.2162,28.2235,28.1799,28.1871,8700.0
2010-07-09 14:15:00,38.79,38.81,38.77,38.81,8600.0,28.1799,28.1944,28.1653,28.1944,8600.0
2010-07-09 14:20:00,38.81,38.84,38.79,38.84,12800.0,28.1944,28.2162,28.1799,28.2162,12800.0
2010-07-09 14:25:00,38.82,38.84,38.79,38.8,10700.0,28.2017,28.2162,28.1799,28.1871,10700.0
2010-07-09 14:30:00,38.79,38.84,38.78,38.8,13500.0,28.1799,28.2162,28.1726,28.1871,13500.0
2010-07-09 14:35:00,38.8,38.83,38.79,38.81,12200.0,28.1871,28.2089,28.1799,28.1944,12200.0
2010-07-09 14:40:00,38.79,38.86,38.79,38.83,10200.0,28.1799,28.2307,28.1799,28.2089,10200.0
2010-07-09 14:45:00,38.83,38.88,38.83,38.86,11500.0,28.2089,28.2453,28.2089,28.2307,11500.0
2010-07-09 14:50:00,38.86,38.95,38.86,38.95,27000.0,28.2307,28.2961,28.2307,28.2961,27000.0
2010-07-09 14:55:00,38.97,39.02,38.95,39.0,33400.0,28.3106,28.347,28.2961,28.3324,33400.0
2010-07-09 15:00:00,39.0,39.04,38.99,38.99,40700.0,28.3324,28.3615,28.3252,28.3252,40700.0
2010-07-09 15:05:00,39.0,39.0,38.98,38.98,10200.0,28.3324,28.3324,28.3179,28.3179,10200.0
2010-07-09 15:10:00,38.98,39.08,38.97,39.07,24400.0,28.3179,28.3905,28.3106,28.3833,24400.0
2010-07-09 15:15:00,39.07,39.07,39.03,39.06,35300.0,28.3833,28.3833,28.3542,28.376,35300.0
2010-07-09 15:20:00,39.06,39.09,39.03,39.03,47700.0,28.376,28.3978,28.3542,28.3542,47700.0
2010-07-09 15:25:00,39.03,39.03,38.88,38.89,50900.0,28.3542,28.3542,28.2453,28.2525,50900.0
2010-07-09 15:30:00,38.9,38.94,38.84,38.92,47500.0,28.2598,28.2888,28.2162,28.2743,47500.0
2010-07-09 15:35:00,38.92,39.01,38.92,38.96,46300.0,28.2743,28.3397,28.2743,28.3034,46300.0
2010-07-09 15:40:00,38.96,39.06,38.96,39.01,31500.0,28.3034,28.376,28.3034,28.3397,31500.0
2010-07-09 15:45:00,39.03,39.07,38.92,39.0,47500.0,28.3542,28.3833,28.2743,28.3324,47500.0
2010-07-09 15:50:00,39.01,39.05,38.95,39.03,53200.0,28.3397,28.3688,28.2961,28.3542,53200.0
2010-07-09 15:55:00,39.02,39.05,39.0,39.01,107900.0,28.347,28.3688,28.3324,28.3397,107900.0
2010-07-12 09:30:00,38.85,38.85,38.43,38.55,29000.0,28.2235,28.2235,27.9183,28.0055,29000.0
2010-07-12 09:35:00,38.59,38.76,38.58,38.58,15600.0,28.0346,28.1581,28.0273,28.0273,15600.0
2010-07-12 09:40:00,38.58,38.74,38.58,38.67,16200.0,28.0273,28.1435,28.0273,28.0927,16200.0
2010-07-12 09:45:00,38.67,38.85,38.65,38.79,11100.0,28.0927,28.2235,28.0782,28.1799,11100.0
2010-07-12 09:50:00,38.82,38.82,38.58,38.59,42400.0,28.2017,28.2017,28.0273,28.0346,42400.0
2010-07-12 09:55:00,38.58,38.78,38.58,38.78,40600.0,28.0273,28.1726,28.0273,28.1726,40600.0
2010-07-12 10:00:00,38.78,38.79,38.65,38.68,20000.0,28.1726,28.1799,28.0782,28.1,20000.0
2010-07-12 10:05:00,38.67,38.67,38.62,38.63,9300.0,28.0927,28.0927,28.0564,28.0636,9300.0
2010-07-12 10:10:00,38.63,38.73,38.6,38.71,16100.0,28.0636,28.1363,28.0418,28.1218,16100.0
2010-07-12 10:15:00,38.72,38.76,38.71,38.76,8000.0,28.129,28.1581,28.1218,28.1581,8000.0
2010-07-12 10:20:00,38.77,38.78,38.54,38.55,14700.0,28.1653,28.1726,27.9983,28.0055,14700.0
2010-07-12 10:25:00,38.56,38.61,38.56,38.58,7300.0,28.0128,28.0491,28.0128,28.0273,7300.0
2010-07-12 10:30:00,38.56,38.6,38.55,38.58,5900.0,28.0128,28.0418,28.0055,28.0273,5900.0
2010-07-12 10:35:00,38.57,38.63,38.57,38.63,6300.0,28.02,28.0636,28.02,28.0636,6300.0
2010-07-12 10:40:00,38.64,38.66,38.47,38.5,10800.0,28.0709,28.0854,27.9474,27.9692,10800.0
2010-07-12 10:45:00,38.5,38.52,38.43,38.45,12400.0,27.9692,27.9837,27.9183,27.9329,12400.0
2010-07-12 10:50:00,38.42,38.42,38.37,38.38,11800.0,27.9111,27.9111,27.8748,27.882,11800.0
2010-07-12 10:55:00,38.39,38.39,38.33,38.36,14300.0,27.8893,27.8893,27.8457,27.8675,14300.0
2010-07-12 11:00:00,38.36,38.36,38.19,38.2,19000.0,27.8675,27.8675,27.744,27.7513,19000.0
2010-07-12 11:05:00,38.2,38.2,38.15,38.15,14900.0,27.7513,27.7513,27.7149,27.7149,14900.0
2010-07-12 11:10:00,38.15,38.36,38.14,38.36,9200.0,27.7149,27.8675,27.7077,27.8675,9200.0
2010-07-12 11:15:00,38.36,38.36,38.29,38.29,12000.0,27.8675,27.8675,27.8166,27.8166,12000.0
2010-07-12 11:20:00,38.28,38.28,38.22,38.27,10000.0,27.8094,27.8094,27.7658,27.8021,10000.0
2010-07-12 11:25:00,38.28,38.31,38.27,38.29,8200.0,27.8094,27.8312,27.8021,27.8166,8200.0
2010-07-12 11:30:00,38.29,38.3,38.24,38.3,11700.0,27.8166,27.8239,27.7803,27.8239,11700.0
2010-07-12 11:35:00,38.3,38.32,38.27,38.29,4600.0,27.8239,27.8384,27.8021,27.8166,4600.0
2010-07-12 11:40:00,38.29,38.34,38.29,38.34,4700.0,27.8166,27.853,27.8166,27.853,4700.0
2010-07-12 11:45:00,38.33,38.34,38.32,38.33,2500.0,27.8457,27.853,27.8384,27.8457,2500.0
2010-07-12 11:50:00,38.32,38.32,38.26,38.32,11300.0,27.8384,27.8384,27.7948,27.8384,11300.0
2010-07-12 11:55:00,38.31,38.31,38.26,38.28,4900.0,27.8312,27.8312,27.7948,27.8094,4900.0
2010-07-12 12:00:00,38.29,38.36,38.29,38.34,26500.0,27.8166,27.8675,27.8166,27.853,26500.0
2010-07-12 12:05:00,38.35,38.4,38.33,38.39,21500.0,27.8602,27.8965,27.8457,27.8893,21500.0
2010-07-12 12:10:00,38.39,38.41,38.36,38.4,8800.0,27.8893,27.9038,27.8675,27.8965,8800.0
2010-07-12 12:15:00,38.39,38.39,38.31,38.32,16300.0,27.8893,27.8893,27.8312,27.8384,16300.0
2010-07-12 12:20:00,38.33,38.33,38.27,38.3,9500.0,27.8457,27.8457,27.8021,27.8239,9500.0
2010-07-12 12:25:00,38.3,38.32,38.29,38.29,4000.0,27.8239,27.8384,27.8166,27.8166,4000.0
2010-07-12 12:30:00,38.29,38.29,38.26,38.29,9200.0,27.8166,27.8166,27.7948,27.8166,9200.0
2010-07-12 12:35:00,38.28,38.39,38.28,38.39,16800.0,27.8094,27.8893,27.8094,27.8893,16800.0
2010-07-12 12:40:00,38.4,38.46,38.4,38.42,13300.0,27.8965,27.9401,27.8965,27.9111,13300.0
2010-07-12 12:45:00,38.42,38.43,38.33,38.38,25100.0,27.9111,27.9183,27.8457,27.882,25100.0
2010-07-12 12:50:00,38.38,38.47,38.37,38.46,8800.0,27.882,27.9474,27.8748,27.9401,8800.0
2010-07-12 12:55:00,38.47,38.47,38.33,38.33,13300.0,27.9474,27.9474,27.8457,27.8457,13300.0
2010-07-12 13:00:00,38.32,38.38,38.27,38.38,10500.0,27.8384,27.882,27.8021,27.882,10500.0
2010-07-12 13:05:00,38.37,38.44,38.37,38.42,14300.0,27.8748,27.9256,27.8748,27.9111,14300.0
2010-07-12 13:10:00,38.42,38.51,38.42,38.51,9800.0,27.9111,27.9765,27.9111,27.9765,9800.0
2010-07-12 13:15:00,38.51,38.63,38.51,38.6,15100.0,27.9765,28.0636,27.9765,28.0418,15100.0
2010-07-12 13:20:00,38.6,38.6,38.56,38.59,18600.0,28.0418,28.0418,28.0128,28.0346,18600.0
2010-07-12 13:25:00,38.6,38.66,38.59,38.66,12100.0,28.0418,28.0854,28.0346,28.0854,12100.0
2010-07-12 13:30:00,38.65,38.71,38.65,38.69,18500.0,28.0782,28.1218,28.0782,28.1072,18500.0
2010-07-12 13:35:00,38.69,38.69,38.6,38.63,14500.0,28.1072,28.1072,28.0418,28.0636,14500.0
2010-07-12 13:40:00,38.63,38.66,38.55,38.57,16000.0,28.0636,28.0854,28.0055,28.02,16000.0
2010-07-12 13:45:00,38.57,38.62,38.55,38.62,12000.0,28.02,28.0564,28.0055,28.0564,12000.0
2010-07-12 13:50:00,38.61,38.7,38.59,38.7,6900.0,28.0491,28.1145,28.0346,28.1145,6900.0
2010-07-12 13:55:00,38.71,38.73,38.71,38.72,7400.0,28.1218,28.1363,28.1218,28.129,7400.0
2010-07-12 14:00:00,38.71,38.72,38.69,38.69,8300.0,28.1218,28.129,28.1072,28.1072,8300.0
2010-07-12 14:05:00,38.68,38.68,38.56,38.56,10200.0,28.1,28.1,28.0128,28.0128,10200.0
2010-07-12 14:10:00,38.59,38.6,38.55,38.59,5000.0,28.0346,28.0418,28.0055,28.0346,5000.0
2010-07-12 14:15:00,38.59,38.62,38.52,38.53,12800.0,28.0346,28.0564,27.9837,27.991,12800.0
2010-07-12 14:20:00,38.53,38.54,38.51,38.53,8400.0,27.991,27.9983,27.9765,27.991,8400.0
2010-07-12 14:25:00,38.52,38.53,38.46,38.53,9800.0,27.9837,27.991,27.9401,27.991,9800.0
2010-07-12 14:30:00,38.52,38.54,38.43,38.44,15400.0,27.9837,27.9983,27.9183,27.9256,15400.0
2010-07-12 14:35:00,38.43,38.53,38.43,38.53,8800.0,27.9183,27.991,27.9183,27.991,8800.0
2010-07-12 14:40:00,38.52,38.6,38.51,38.59,13700.0,27.9837,28.0418,27.9765,28.0346,13700.0
2010-07-12 14:45:00,38.58,38.59,38.52,38.59,25100.0,28.0273,28.0346,27.9837,28.0346,25100.0
2010-07-12 14:50:00,38.58,38.58,38.46,38.47,21300.0,28.0273,28.0273,27.9401,27.9474,21300.0
2010-07-12 14:55:00,38.45,38.55,38.44,38.51,24600.0,27.9329,28.0055,27.9256,27.9765,24600.0
2010-07-12 15:00:00,38.51,38.53,38.42,38.49,17400.0,27.9765,27.991,27.9111,27.9619,17400.0
2010-07-12 15:05:00,38.49,38.49,38.39,38.42,16400.0,27.9619,27.9619,27.8893,27.9111,16400.0
2010-07-12 15:10:00,38.42,38.54,38.4,38.54,24800.0,27.9111,27.9983,27.8965,27.9983,24800.0
2010-07-12 15:15:00,38.54,38.56,38.47,38.52,37300.0,27.9983,28.0128,27.9474,27.9837,37300.0
2010-07-12 15:20:00,38.52,38.62,38.51,38.6,29000.0,27.9837,28.0564,27.9765,28.0418,29000.0
2010-07-12 15:25:00,38.6,38.6,38.49,38.55,18800.0,28.0418,28.0418,27.9619,28.0055,18800.0
2010-07-12 15:30:00,38.55,38.6,38.47,38.55,27100.0,28.0055,28.0418,27.9474,28.0055,27100.0
2010-07-12 15:35:00,38.55,38.63,38.5,38.61,33200.0,28.0055,28.0636,27.9692,28.0491,33200.0
2010-07-12 15:40:00,38.62,38.66,38.56,38.56,41500.0,28.0564,28.0854,28.0128,28.0128,41500.0
2010-07-12 15:45:00,38.57,38.64,38.56,38.59,117400.0,28.02,28.0709,28.0128,28.0346,117400.0
2010-07-12 15:50:00,38.58,38.6,38.51,38.57,61500.0,28.0273,28.0418,27.9765,28.02,61500.0
2010-07-12 15:55:00,38.57,38.61,38.53,38.59,85100.0,28.02,28.0491,27.991,28.0346,85100.0
2010-07-13 09:30:00,39.06,39.15,39.02,39.09,50700.0,28.376,28.4414,28.347,28.3978,50700.0
2010-07-13 09:35:00,39.09,39.33,39.09,39.33,11300.0,28.3978,28.5722,28.3978,28.5722,11300.0
2010-07-13 09:40:00,39.34,39.41,39.23,39.4,17300.0,28.5794,28.6303,28.4995,28.623,17300.0
2010-07-13 09:45:00,39.38,39.38,39.24,39.27,11800.0,28.6085,28.6085,28.5068,28.5286,11800.0
2010-07-13 09:50:00,39.27,39.43,39.25,39.32,28100.0,28.5286,28.6448,28.5141,28.5649,28100.0
2010-07-13 09:55:00,39.32,39.36,39.28,39.36,10300.0,28.5649,28.594,28.5358,28.594,10300.0
2010-07-13 10:00:00,39.35,39.46,39.35,39.44,18100.0,28.5867,28.6666,28.5867,28.6521,18100.0
2010-07-13 10:05:00,39.44,39.56,39.43,39.52,11900.0,28.6521,28.7393,28.6448,28.7102,11900.0
2010-07-13 10:10:00,39.54,39.54,39.42,39.46,29800.0,28.7247,28.7247,28.6376,28.6666,29800.0
2010-07-13 10:15:00,39.47,39.49,39.42,39.44,36700.0,28.6739,28.6884,28.6376,28.6521,36700.0
2010-07-13 10:20:00,39.44,39.5,39.44,39.44,25300.0,28.6521,28.6957,28.6521,28.6521,25300.0
2010-07-13 10:25:00,39.46,39.5,39.39,39.4,50000.0,28.6666,28.6957,28.6158,28.623,50000.0
2010-07-13 10:30:00,39.41,39.42,39.33,39.42,46200.0,28.6303,28.6376,28.5722,28.6376,46200.0
2010-07-13 10:35:00,39.41,39.44,39.38,39.42,23100.0,28.6303,28.6521,28.6085,28.6376,23100.0
2010-07-13 10:40:00,39.42,39.42,39.38,39.41,29800.0,28.6376,28.6376,28.6085,28.6303,29800.0
2010-07-13 10:45:00,39.39,39.42,39.34,39.4,36600.0,28.6158,28.6376,28.5794,28.623,36600.0
2010-07-13 10:50:00,39.41,39.43,39.38,39.39,24800.0,28.6303,28.6448,28.6085,28.6158,24800.0
2010-07-13 10:55:00,39.39,39.41,39.35,39.36,135500.0,28.6158,28.6303,28.5867,28.594,135500.0
2010-07-13 11:00:00,39.34,39.42,39.33,39.4,20300.0,28.5794,28.6376,28.5722,28.623,20300.0
2010-07-13 11:05:00,39.41,39.45,39.39,39.45,10300.0,28.6303,28.6593,28.6158,28.6593,10300.0
2010-07-13 11:10:00,39.45,39.46,39.4,39.41,27400.0,28.6593,28.6666,28.623,28.6303,27400.0
2010-07-13 11:15:00,39.41,39.41,39.32,39.32,20000.0,28.6303,28.6303,28.5649,28.5649,20000.0
2010-07-13 11:20:00,39.32,39.33,39.31,39.33,20600.0,28.5649,28.5722,28.5576,28.5722,20600.0
2010-07-13 11:25:00,39.33,39.4,39.33,39.39,10300.0,28.5722,28.623,28.5722,28.6158,10300.0
2010-07-13 11:30:00,39.38,39.51,39.38,39.5,18800.0,28.6085,28.7029,28.6085,28.6957,18800.0
2010-07-13 11:35:00,39.49,39.5,39.44,39.45,33200.0,28.6884,28.6957,28.6521,28.6593,33200.0
2010-07-13 11:40:00,39.45,39.49,39.37,39.39,33400.0,28.6593,28.6884,28.6012,28.6158,33400.0
2010-07-13 11:45:00,39.39,39.43,39.37,39.38,24300.0,28.6158,28.6448,28.6012,28.6085,24300.0
2010-07-13 11:50:00,39.38,39.41,39.35,39.37,29900.0,28.6085,28.6303,28.5867,28.6012,29900.0
2010-07-13 11:55:00,39.37,39.39,39.34,39.36,22900.0,28.6012,28.6158,28.5794,28.594,22900.0
2010-07-13 12:00:00,39.35,39.44,39.35,39.41,17100.0,28.5867,28.6521,28.5867,28.6303,17100.0
2010-07-13 12:05:00,39.39,39.46,39.39,39.46,6600.0,28.6158,28.6666,28.6158,28.6666,6600.0
2010-07-13 12:10:00,39.46,39.53,39.44,39.51,13600.0,28.6666,28.7175,28.6521,28.7029,13600.0
2010-07-13 12:15:00,39.5,39.56,39.5,39.55,8900.0,28.6957,28.7393,28.6957,28.732,8900.0
2010-07-13 12:20:00,39.54,39.55,39.47,39.51,12200.0,28.7247,28.732,28.6739,28.7029,12200.0
2010-07-13 12:25:00,39.52,39.56,39.51,39.55,11200.0,28.7102,28.7393,28.7029,28.732,11200.0
2010-07-13 12:30:00,39.53,39.58,39.53,39.54,4400.0,28.7175,28.7538,28.7175,28.7247,4400.0
2010-07-13 12:35:00,39.55,39.6,39.55,39.59,6900.0,28.732,28.7683,28.732,28.7611,6900.0
2010-07-13 12:40:00,39.57,39.6,39.56,39.58,9400.0,28.7465,28.7683,28.7393,28.7538,9400.0
2010-07-13 12:45:00,39.57,39.57,39.53,39.56,4300.0,28.7465,28.7465,28.7175,28.7393,4300.0
2010-07-13 12:50:00,39.57,39.58,39.54,39.56,7700.0,28.7465,28.7538,28.7247,28.7393,7700.0
2010-07-13 12:55:00,39.58,39.59,39.51,39.51,6200.0,28.7538,28.7611,28.7029,28.7029,6200.0
2010-07-13 13:00:00,39.49,39.59,39.49,39.59,5400.0,28.6884,28.7611,28.6884,28.7611,5400.0
2010-07-13 13:05:00,39.58,39.62,39.55,39.61,11500.0,28.7538,28.7828,28.732,28.7756,11500.0
2010-07-13 13:10:00,39.59,39.61,39.45,39.46,10200.0,28.7611,28.7756,28.6593,28.6666,10200.0
2010-07-13 13:15:00,39.45,39.45,39.38,39.41,8300.0,28.6593,28.6593,28.6085,28.6303,8300.0
2010-07-13 13:20:00,39.4,39.41,39.35,39.39,7700.0,28.623,28.6303,28.5867,28.6158,7700.0
2010-07-13 13:25:00,39.4,39.42,39.36,39.42,7000.0,28.623,28.6376,28.594,28.6376,7000.0
2010-07-13 13:30:00,39.41,39.5,39.41,39.46,10200.0,28.6303,28.6957,28.6303,28.6666,10200.0
2010-07-13 13:35:00,39.47,39.47,39.4,39.47,7900.0,28.6739,28.6739,28.623,28.6739,7900.0
2010-07-13 13:40:00,39.46,39.46,39.38,39.42,17300.0,28.6666,28.6666,28.6085,28.6376,17300.0
2010-07-13 13:45:00,39.41,39.43,39.37,39.37,8500.0,28.6303,28.6448,28.6012,28.6012,8500.0
2010-07-13 13:50:00,39.36,39.37,39.31,39.31,10600.0,28.594,28.6012,28.5576,28.5576,10600.0
2010-07-13 13:55:00,39.29,39.36,39.28,39.32,11200.0,28.5431,28.594,28.5358,28.5649,11200.0
2010-07-13 14:00:00,39.32,39.44,39.3,39.39,13100.0,28.5649,28.6521,28.5504,28.6158,13100.0
2010-07-13 14:05:00,39.39,39.39,39.36,39.37,13800.0,28.6158,28.6158,28.594,28.6012,13800.0
2010-07-13 14:10:00,39.36,39.41,39.35,39.41,13800.0,28.594,28.6303,28.5867,28.6303,13800.0
2010-07-13 14:15:00,39.41,39.44,39.36,39.38,10200.0,28.6303,28.6521,28.594,28.6085,10200.0
2010-07-13 14:20:00,39.37,39.38,39.3,39.35,13800.0,28.6012,28.6085,28.5504,28.5867,13800.0
2010-07-13 14:25:00,39.35,39.39,39.29,39.31,14100.0,28.5867,28.6158,28.5431,28.5576,14100.0
2010-07-13 14:30:00,39.33,39.39,39.32,39.37,10600.0,28.5722,28.6158,28.5649,28.6012,10600.0
2010-07-13 14:35:00,39.38,39.39,39.34,39.37,13900.0,28.6085,28.6158,28.5794,28.6012,13900.0
2010-07-13 14:40:00,39.37,39.39,39.34,39.36,17800.0,28.6012,28.6158,28.5794,28.594,17800.0
2010-07-13 14:45:00,39.35,39.39,39.35,39.39,15100.0,28.5867,28.6158,28.5867,28.6158,15100.0
2010-07-13 14:50:00,39.39,39.39,39.34,39.35,21500.0,28.6158,28.6158,28.5794,28.5867,21500.0
2010-07-13 14:55:00,39.35,39.43,39.34,39.43,6900.0,28.5867,28.6448,28.5794,28.6448,6900.0
2010-07-13 15:00:00,39.43,39.52,39.42,39.52,13600.0,28.6448,28.7102,28.6376,28.7102,13600.0
2010-07-13 15:05:00,39.51,39.53,39.46,39.47,15700.0,28.7029,28.7175,28.6666,28.6739,15700.0
2010-07-13 15:10:00,39.46,39.54,39.45,39.52,20200.0,28.6666,28.7247,28.6593,28.7102,20200.0
2010-07-13 15:15:00,39.54,39.59,39.52,39.59,23300.0,28.7247,28.7611,28.7102,28.7611,23300.0
2010-07-13 15:20:00,39.6,39.61,39.55,39.58,45800.0,28.7683,28.7756,28.732,28.7538,45800.0
2010-07-13 15:25:00,39.57,39.71,39.55,39.71,42200.0,28.7465,28.8482,28.732,28.8482,42200.0
2010-07-13 15:30:00,39.7,39.7,39.63,39.66,55400.0,28.841,28.841,28.7901,28.8119,55400.0
2010-07-13 15:35:00,39.67,39.69,39.65,39.68,33100.0,28.8192,28.8337,28.8046,28.8264,33100.0
2010-07-13 15:40:00,39.68,39.69,39.64,39.65,21900.0,28.8264,28.8337,28.7974,28.8046,21900.0
2010-07-13 15:45:00,39.66,39.74,39.64,39.66,70700.0,28.8119,28.87,28.7974,28.8119,70700.0
2010-07-13 15:50:00,39.65,39.7,39.51,39.54,90800.0,28.8046,28.841,28.7029,28.7247,90800.0
2010-07-13 15:55:00,39.53,39.6,39.51,39.56,195200.0,28.7175,28.7683,28.7029,28.7393,195200.0
2010-07-14 09:30:00,39.31,39.36,39.14,39.14,50200.0,28.5576,28.594,28.4341,28.4341,50200.0
2010-07-14 09:35:00,39.16,39.25,39.05,39.06,29100.0,28.4487,28.5141,28.3688,28.376,29100.0
2010-07-14 09:40:00,39.06,39.18,39.06,39.11,19800.0,28.376,28.4632,28.376,28.4123,19800.0
2010-07-14 09:45:00,39.11,39.22,39.08,39.16,8700.0,28.4123,28.4923,28.3905,28.4487,8700.0
2010-07-14 09:50:00,39.2,39.2,39.03,39.04,28200.0,28.4777,28.4777,28.3542,28.3615,28200.0
2010-07-14 09:55:00,39.04,39.06,38.88,38.9,21900.0,28.3615,28.376,28.2453,28.2598,21900.0
2010-07-14 10:00:00,38.89,39.0,38.88,39.0,26600.0,28.2525,28.3324,28.2453,28.3324,26600.0
2010-07-14 10:05:00,39.0,39.14,38.98,39.12,11000.0,28.3324,28.4341,28.3179,28.4196,11000.0
2010-07-14 10:10:00,39.14,39.16,39.1,39.1,9900.0,28.4341,28.4487,28.4051,28.4051,9900.0
2010-07-14 10:15:00,39.08,39.09,38.99,39.04,10800.0,28.3905,28.3978,28.3252,28.3615,10800.0
2010-07-14 10:20:00,39.06,39.1,39.02,39.09,13200.0,28.376,28.4051,28.347,28.3978,13200.0
2010-07-14 10:25:00,39.12,39.2,39.09,39.11,16400.0,28.4196,28.4777,28.3978,28.4123,16400.0
2010-07-14 10:30:00,39.12,39.18,39.09,39.15,25400.0,28.4196,28.4632,28.3978,28.4414,25400.0
2010-07-14 10:35:00,39.16,39.16,39.08,39.1,41600.0,28.4487,28.4487,28.3905,28.4051,41600.0
2010-07-14 10:40:00,39.08,39.12,39.07,39.12,10900.0,28.3905,28.4196,28.3833,28.4196,10900.0
2010-07-14 10:45:00,39.11,39.19,39.1,39.1,14900.0,28.4123,28.4705,28.4051,28.4051,14900.0
2010-07-14 10:50:00,39.1,39.13,39.07,39.09,28400.0,28.4051,28.4269,28.3833,28.3978,28400.0
2010-07-14 10:55:00,39.08,39.21,39.08,39.21,26100.0,28.3905,28.485,28.3905,28.485,26100.0
2010-07-14 11:00:00,39.23,39.3,39.17,39.28,18600.0,28.4995,28.5504,28.4559,28.5358,18600.0
2010-07-14 11:05:00,39.25,39.25,39.17,39.17,14100.0,28.5141,28.5141,28.4559,28.4559,14100.0
2010-07-14 11:10:00,39.15,39.17,39.09,39.17,14400.0,28.4414,28.4559,28.3978,28.4559,14400.0
2010-07-14 11:15:00,39.2,39.27,39.18,39.26,10200.0,28.4777,28.5286,28.4632,28.5213,10200.0
2010-07-14 11:20:00,39.28,39.3,39.23,39.3,11300.0,28.5358,28.5504,28.4995,28.5504,11300.0
2010-07-14 11:25:00,39.3,39.3,39.19,39.23,11700.0,28.5504,28.5504,28.4705,28.4995,11700.0
2010-07-14 11:30:00,39.22,39.3,39.21,39.3,15400.0,28.4923,28.5504,28.485,28.5504,15400.0
2010-07-14 11:35:00,39.29,39.32,39.26,39.28,14200.0,28.5431,28.5649,28.5213,28.5358,14200.0
2010-07-14 11:40:00,39.27,39.31,39.23,39.26,9600.0,28.5286,28.5576,28.4995,28.5213,9600.0
2010-07-14 11:45:00,39.26,39.45,39.25,39.44,71300.0,28.5213,28.6593,28.5141,28.6521,71300.0
2010-07-14 11:50:00,39.43,39.47,39.43,39.45,20100.0,28.6448,28.6739,28.6448,28.6593,20100.0
2010-07-14 11:55:00,39.43,39.43,39.39,39.4,13700.0,28.6448,28.6448,28.6158,28.623,13700.0
2010-07-14 12:00:00,39.4,39.44,39.38,39.4,21100.0,28.623,28.6521,28.6085,28.623,21100.0
2010-07-14 12:05:00,39.39,39.46,39.39,39.44,9300.0,28.6158,28.6666,28.6158,28.6521,9300.0
2010-07-14 12:10:00,39.45,39.45,39.4,39.4,8000.0,28.6593,28.6593,28.623,28.623,8000.0
2010-07-14 12:15:00,39.41,39.5,39.4,39.5,10000.0,28.6303,28.6957,28.623,28.6957,10000.0
2010-07-14 12:20:00,39.5,39.57,39.5,39.55,29300.0,28.6957,28.7465,28.6957,28.732,29300.0
2010-07-14 12:25:00,39.55,39.55,39.53,39.55,19200.0,28.732,28.732,28.7175,28.732,19200.0
2010-07-14 12:30:00,39.55,39.6,39.54,39.57,33900.0,28.732,28.7683,28.7247,28.7465,33900.0
2010-07-14 12:35:00,39.57,39.59,39.55,39.58,14100.0,28.7465,28.7611,28.732,28.7538,14100.0
2010-07-14 12:40:00,39.58,39.6,39.56,39.56,18100.0,28.7538,28.7683,28.7393,28.7393,18100.0
2010-07-14 12:45:00,39.57,39.58,39.55,39.55,16100.0,28.7465,28.7538,28.732,28.732,16100.0
2010-07-14 12:50:00,39.55,39.56,39.52,39.53,38400.0,28.732,28.7393,28.7102,28.7175,38400.0
2010-07-14 12:55:00,39.53,39.59,39.52,39.57,34700.0,28.7175,28.7611,28.7102,28.7465,34700.0
2010-07-14 13:00:00,39.57,39.58,39.51,39.52,29000.0,28.7465,28.7538,28.7029,28.7102,29000.0
2010-07-14 13:05:00,39.51,39.58,39.5,39.58,17900.0,28.7029,28.7538,28.6957,28.7538,17900.0
2010-07-14 13:10:00,39.57,39.62,39.56,39.58,11200.0,28.7465,28.7828,28.7393,28.7538,11200.0
2010-07-14 13:15:00,39.59,39.61,39.56,39.6,14000.0,28.7611,28.7756,28.7393,28.7683,14000.0
2010-07-14 13:20:00,39.59,39.62,39.54,39.55,18300.0,28.7611,28.7828,28.7247,28.732,18300.0
2010-07-14 13:25:00,39.55,39.58,39.54,39.56,10200.0,28.732,28.7538,28.7247,28.7393,10200.0
2010-07-14 13:30:00,39.57,39.6,39.55,39.57,12600.0,28.7465,28.7683,28.732,28.7465,12600.0
2010-07-14 13:35:00,39.56,39.56,39.51,39.51,20400.0,28.7393,28.7393,28.7029,28.7029,20400.0
2010-07-14 13:40:00,39.52,39.52,39.45,39.45,10800.0,28.7102,28.7102,28.6593,28.6593,10800.0
2010-07-14 13:45:00,39.44,39.45,39.4,39.4,10100.0,28.6521,28.6593,28.623,28.623,10100.0
2010-07-14 13:50:00,39.38,39.4,39.26,39.26,9500.0,28.6085,28.623,28.5213,28.5213,9500.0
2010-07-14 13:55:00,39.26,39.3,39.26,39.28,14500.0,28.5213,28.5504,28.5213,28.5358,14500.0
2010-07-14 14:00:00,39.29,39.29,39.12,39.21,29400.0,28.5431,28.5431,28.4196,28.485,29400.0
2010-07-14 14:05:00,39.22,39.22,39.04,39.1,21300.0,28.4923,28.4923,28.3615,28.4051,21300.0
2010-07-14 14:10:00,39.1,39.17,39.03,39.04,20400.0,28.4051,28.4559,28.3542,28.3615,20400.0
2010-07-14 14:15:00,39.05,39.12,39.03,39.08,16700.0,28.3688,28.4196,28.3542,28.3905,16700.0
2010-07-14 14:20:00,39.07,39.11,38.95,38.95,21100.0,28.3833,28.4123,28.2961,28.2961,21100.0
2010-07-14 14:25:00,38.97,39.02,38.92,39.0,18300.0,28.3106,28.347,28.2743,28.3324,18300.0
2010-07-14 14:30:00,39.01,39.08,38.95,39.05,30700.0,28.3397,28.3905,28.2961,28.3688,30700.0
2010-07-14 14:35:00,39.05,39.13,39.04,39.1,32900.0,28.3688,28.4269,28.3615,28.4051,32900.0
2010-07-14 14:40:00,39.1,39.13,39.08,39.11,22600.0,28.4051,28.4269,28.3905,28.4123,22600.0
2010-07-14 14:45:00,39.12,39.18,39.1,39.15,16200.0,28.4196,28.4632,28.4051,28.4414,16200.0
2010-07-14 14:50:00,39.16,39.22,39.13,39.19,45100.0,28.4487,28.4923,28.4269,28.4705,45100.0
2010-07-14 14:55:00,39.18,39.25,39.14,39.2,32900.0,28.4632,28.5141,28.4341,28.4777,32900.0
2010-07-14 15:00:00,39.21,39.26,39.19,39.24,16600.0,28.485,28.5213,28.4705,28.5068,16600.0
2010-07-14 15:05:00,39.24,39.24,39.11,39.15,20200.0,28.5068,28.5068,28.4123,28.4414,20200.0
2010-07-14 15:10:00,39.16,39.18,39.11,39.17,23800.0,28.4487,28.4632,28.4123,28.4559,23800.0
2010-07-14 15:15:00,39.17,39.34,39.17,39.3,34100.0,28.4559,28.5794,28.4559,28.5504,34100.0
2010-07-14 15:20:00,39.28,39.31,39.25,39.3,26200.0,28.5358,28.5576,28.5141,28.5504,26200.0
2010-07-14 15:25:00,39.32,39.39,39.32,39.32,24600.0,28.5649,28.6158,28.5649,28.5649,24600.0
2010-07-14 15:30:00,39.32,39.36,39.28,39.36,45400.0,28.5649,28.594,28.5358,28.594,45400.0
2010-07-14 15:35:00,39.36,39.39,39.32,39.37,71600.0,28.594,28.6158,28.5649,28.6012,71600.0
2010-07-14 15:40:00,39.37,39.37,39.25,39.27,103600.0,28.6012,28.6012,28.5141,28.5286,103600.0
2010-07-14 15:45:00,39.27,39.41,39.26,39.41,64700.0,28.5286,28.6303,28.5213,28.6303,64700.0
2010-07-14 15:50:00,39.41,39.43,39.33,39.39,60000.0,28.6303,28.6448,28.5722,28.6158,60000.0
2010-07-14 15:55:00,39.39,39.45,39.37,39.44,90200.0,28.6158,28.6593,28.6012,28.6521,90200.0
2010-07-15 09:30:00,39.46,39.65,39.45,39.57,46900.0,28.6666,28.8046,28.6593,28.7465,46900.0
2010-07-15 09:35:00,39.57,39.6,39.51,39.53,12800.0,28.7465,28.7683,28.7029,28.7175,12800.0
2010-07-15 09:40:00,39.53,39.54,39.4,39.45,45600.0,28.7175,28.7247,28.623,28.6593,45600.0
2010-07-15 09:45:00,39.44,39.44,39.21,39.25,11000.0,28.6521,28.6521,28.485,28.5141,11000.0
2010-07-15 09:50:00,39.27,39.31,39.23,39.31,9500.0,28.5286,28.5576,28.4995,28.5576,9500.0
2010-07-15 09:55:00,39.31,39.44,39.26,39.41,10800.0,28.5576,28.6521,28.5213,28.6303,10800.0
2010-07-15 10:00:00,39.38,39.39,39.02,39.04,37500.0,28.6085,28.6158,28.347,28.3615,37500.0
2010-07-15 10:05:00,39.03,39.04,38.89,38.89,37400.0,28.3542,28.3615,28.2525,28.2525,37400.0
2010-07-15 10:10:00,38.9,38.9,38.64,38.77,24300.0,28.2598,28.2598,28.0709,28.1653,24300.0
2010-07-15 10:15:00,38.75,38.76,38.53,38.6,38100.0,28.1508,28.1581,27.991,28.0418,38100.0
2010-07-15 10:20:00,38.6,38.74,38.55,38.68,16200.0,28.0418,28.1435,28.0055,28.1,16200.0
2010-07-15 10:25:00,38.67,38.72,38.66,38.69,15200.0,28.0927,28.129,28.0854,28.1072,15200.0
2010-07-15 10:30:00,38.69,38.74,38.57,38.58,25600.0,28.1072,28.1435,28.02,28.0273,25600.0
2010-07-15 10:35:00,38.6,38.71,38.56,38.71,53700.0,28.0418,28.1218,28.0128,28.1218,53700.0
2010-07-15 10:40:00,38.71,38.71,38.62,38.68,30300.0,28.1218,28.1218,28.0564,28.1,30300.0
2010-07-15 10:45:00,38.68,38.76,38.65,38.74,14800.0,28.1,28.1581,28.0782,28.1435,14800.0
2010-07-15 10:50:00,38.73,38.75,38.66,38.7,15500.0,28.1363,28.1508,28.0854,28.1145,15500.0
2010-07-15 10:55:00,38.71,38.71,38.63,38.65,21900.0,28.1218,28.1218,28.0636,28.0782,21900.0
2010-07-15 11:00:00,38.67,38.7,38.59,38.65,44300.0,28.0927,28.1145,28.0346,28.0782,44300.0
2010-07-15 11:05:00,38.64,38.67,38.53,38.66,34700.0,28.0709,28.0927,27.991,28.0854,34700.0
2010-07-15 11:10:00,38.66,38.73,38.66,38.71,13100.0,28.0854,28.1363,28.0854,28.1218,13100.0
2010-07-15 11:15:00,38.72,38.78,38.72,38.77,8100.0,28.129,28.1726,28.129,28.1653,8100.0
2010-07-15 11:20:00,38.76,38.84,38.76,38.82,9500.0,28.1581,28.2162,28.1581,28.2017,9500.0
2010-07-15 11:25:00,38.82,38.85,38.81,38.83,6300.0,28.2017,28.2235,28.1944,28.2089,6300.0
2010-07-15 11:30:00,38.84,38.84,38.73,38.76,9100.0,28.2162,28.2162,28.1363,28.1581,9100.0
2010-07-15 11:35:00,38.76,38.79,38.75,38.78,5900.0,28.1581,28.1799,28.1508,28.1726,5900.0
2010-07-15 11:40:00,38.79,38.79,38.73,38.75,5800.0,28.1799,28.1799,28.1363,28.1508,5800.0
2010-07-15 11:45:00,38.75,38.75,38.64,38.69,15500.0,28.1508,28.1508,28.0709,28.1072,15500.0
2010-07-15 11:50:00,38.69,38.71,38.66,38.69,21700.0,28.1072,28.1218,28.0854,28.1072,21700.0
2010-07-15 11:55:00,38.69,38.72,38.65,38.69,30200.0,28.1072,28.129,28.0782,28.1072,30200.0
2010-07-15 12:00:00,38.68,38.69,38.65,38.67,24600.0,28.1,28.1072,28.0782,28.0927,24600.0
2010-07-15 12:05:00,38.66,38.71,38.63,38.65,30000.0,28.0854,28.1218,28.0636,28.0782,30000.0
2010-07-15 12:10:00,38.65,38.74,38.65,38.73,5000.0,28.0782,28.1435,28.0782,28.1363,5000.0
2010-07-15 12:15:00,38.73,38.74,38.66,38.66,5500.0,28.1363,28.1435,28.0854,28.0854,5500.0
2010-07-15 12:20:00,38.66,38.66,38.59,38.59,8300.0,28.0854,28.0854,28.0346,28.0346,8300.0
2010-07-15 12:25:00,38.59,38.63,38.59,38.61,12600.0,28.0346,28.0636,28.0346,28.0491,12600.0
2010-07-15 12:30:00,38.61,38.68,38.58,38.68,12500.0,28.0491,28.1,28.0273,28.1,12500.0
2010-07-15 12:35:00,38.68,38.7,38.63,38.63,12200.0,28.1,28.1145,28.0636,28.0636,12200.0
2010-07-15 12:40:00,38.64,38.64,38.6,38.64,6200.0,28.0709,28.0709,28.0418,28.0709,6200.0
2010-07-15 12:45:00,38.64,38.69,38.64,38.66,12200.0,28.0709,28.1072,28.0709,28.0854,12200.0
2010-07-15 12:50:00,38.66,38.73,38.65,38.72,8500.0,28.0854,28.1363,28.0782,28.129,8500.0
2010-07-15 12:55:00,38.72,38.72,38.67,38.67,5900.0,28.129,28.129,28.0927,28.0927,5900.0
2010-07-15 13:00:00,38.68,38.78,38.67,38.76,12700.0,28.1,28.1726,28.0927,28.1581,12700.0
2010-07-15 13:05:00,38.75,38.82,38.73,38.8,12800.0,28.1508,28.2017,28.1363,28.1871,12800.0
2010-07-15 13:10:00,38.79,38.8,38.71,38.77,12200.0,28.1799,28.1871,28.1218,28.1653,12200.0
2010-07-15 13:15:00,38.78,38.91,38.78,38.89,17500.0,28.1726,28.267,28.1726,28.2525,17500.0
2010-07-15 13:20:00,38.91,38.99,38.9,38.99,14800.0,28.267,28.3252,28.2598,28.3252,14800.0
2010-07-15 13:25:00,39.0,39.02,38.95,38.97,22900.0,28.3324,28.347,28.2961,28.3106,22900.0
2010-07-15 13:30:00,38.98,39.02,38.89,38.89,13100.0,28.3179,28.347,28.2525,28.2525,13100.0
2010-07-15 13:35:00,38.87,38.92,38.85,38.89,8200.0,28.238,28.2743,28.2235,28.2525,8200.0
2010-07-15 13:40:00,38.9,38.92,38.87,38.88,10800.0,28.2598,28.2743,28.238,28.2453,10800.0
2010-07-15 13:45:00,38.89,38.94,38.88,38.89,15100.0,28.2525,28.2888,28.2453,28.2525,15100.0
2010-07-15 13:50:00,38.87,38.87,38.79,38.8,8600.0,28.238,28.238,28.1799,28.1871,8600.0
2010-07-15 13:55:00,38.82,38.84,38.8,38.83,8500.0,28.2017,28.2162,28.1871,28.2089,8500.0
2010-07-15 14:00:00,38.83,38.93,38.77,38.88,10300.0,28.2089,28.2816,28.1653,28.2453,10300.0
2010-07-15 14:05:00,38.87,38.87,38.74,38.75,6600.0,28.238,28.238,28.1435,28.1508,6600.0
2010-07-15 14:10:00,38.76,38.8,38.75,38.78,5400.0,28.1581,28.1871,28.1508,28.1726,5400.0
2010-07-15 14:15:00,38.77,38.84,38.75,38.84,10600.0,28.1653,28.2162,28.1508,28.2162,10600.0
2010-07-15 14:20:00,38.85,38.86,38.8,38.8,7100.0,28.2235,28.2307,28.1871,28.1871,7100.0
2010-07-15 14:25:00,38.79,38.88,38.79,38.87,12900.0,28.1799,28.2453,28.1799,28.238,12900.0
2010-07-15 14:30:00,38.87,38.93,38.85,38.88,16600.0,28.238,28.2816,28.2235,28.2453,16600.0
2010-07-15 14:35:00,38.87,38.91,38.86,38.88,28800.0,28.238,28.267,28.2307,28.2453,28800.0
2010-07-15 14:40:00,38.88,38.91,38.86,38.88,29100.0,28.2453,28.267,28.2307,28.2453,29100.0
2010-07-15 14:45:00,38.89,38.95,38.84,38.92,49100.0,28.2525,28.2961,28.2162,28.2743,49100.0
2010-07-15 14:50:00,38.92,38.97,38.9,38.92,29700.0,28.2743,28.3106,28.2598,28.2743,29700.0
2010-07-15 14:55:00,38.92,38.95,38.84,38.85,33500.0,28.2743,28.2961,28.2162,28.2235,33500.0
2010-07-15 15:00:00,38.86,38.88,38.78,38.8,104000.0,28.2307,28.2453,28.1726,28.1871,104000.0
2010-07-15 15:05:00,38.79,38.82,38.63,38.65,66400.0,28.1799,28.2017,28.0636,28.0782,66400.0
2010-07-15 15:10:00,38.66,38.66,38.55,38.56,32300.0,28.0854,28.0854,28.0055,28.0128,32300.0
2010-07-15 15:15:00,38.56,38.62,38.52,38.53,48100.0,28.0128,28.0564,27.9837,27.991,48100.0
2010-07-15 15:20:00,38.53,38.63,38.48,38.57,59500.0,27.991,28.0636,27.9547,28.02,59500.0
2010-07-15 15:25:00,38.58,38.74,38.54,38.72,51600.0,28.0273,28.1435,27.9983,28.129,51600.0
2010-07-15 15:30:00,38.75,38.97,38.74,38.91,86000.0,28.1508,28.3106,28.1435,28.267,86000.0
2010-07-15 15:35:00,38.92,39.07,38.84,39.03,76800.0,28.2743,28.3833,28.2162,28.3542,76800.0
2010-07-15 15:40:00,39.03,39.13,38.97,39.07,76400.0,28.3542,28.4269,28.3106,28.3833,76400.0
2010-07-15 15:45:00,39.09,39.26,39.06,39.13,98600.0,28.3978,28.5213,28.376,28.4269,98600.0
2010-07-15 15:50:00,39.14,39.32,39.13,39.28,127700.0,28.4341,28.5649,28.4269,28.5358,127700.0
2010-07-15 15:55:00,39.28,39.32,39.13,39.19,145900.0,28.5358,28.5649,28.4269,28.4705,145900.0
2010-07-16 09:30:00,38.67,38.92,38.67,38.83,216400.0,28.0927,28.2743,28.0927,28.2089,216400.0
2010-07-16 09:35:00,38.78,38.78,38.6,38.66,16000.0,28.1726,28.1726,28.0418,28.0854,16000.0
2010-07-16 09:40:00,38.66,38.83,38.57,38.62,26500.0,28.0854,28.2089,28.02,28.0564,26500.0
2010-07-16 09:45:00,38.62,38.7,38.51,38.57,21100.0,28.0564,28.1145,27.9765,28.02,21100.0
2010-07-16 09:50:00,38.61,38.61,38.37,38.45,48800.0,28.0491,28.0491,27.8748,27.9329,48800.0
2010-07-16 09:55:00,38.44,38.52,38.23,38.23,53100.0,27.9256,27.9837,27.773,27.773,53100.0
2010-07-16 10:00:00,38.26,38.32,38.2,38.23,55100.0,27.7948,27.8384,27.7513,27.773,55100.0
2010-07-16 10:05:00,38.21,38.25,38.0,38.06,90700.0,27.7585,27.7876,27.606,27.6495,90700.0
2010-07-16 10:10:00,38.06,38.08,37.99,38.04,106700.0,27.6495,27.6641,27.5987,27.635,106700.0
2010-07-16 10:15:00,38.03,38.19,38.02,38.19,26700.0,27.6278,27.744,27.6205,27.744,26700.0
2010-07-16 10:20:00,38.2,38.3,38.16,38.25,104700.0,27.7513,27.8239,27.7222,27.7876,104700.0
2010-07-16 10:25:00,38.24,38.26,38.15,38.16,24500.0,27.7803,27.7948,27.7149,27.7222,24500.0
2010-07-16 10:30:00,38.16,38.21,38.09,38.21,25200.0,27.7222,27.7585,27.6713,27.7585,25200.0
2010-07-16 10:35:00,38.19,38.22,38.16,38.19,60500.0,27.744,27.7658,27.7222,27.744,60500.0
2010-07-16 10:40:00,38.19,38.21,38.12,38.21,57000.0,27.744,27.7585,27.6931,27.7585,57000.0
2010-07-16 10:45:00,38.21,38.24,38.12,38.13,29200.0,27.7585,27.7803,27.6931,27.7004,29200.0
2010-07-16 10:50:00,38.12,38.18,38.09,38.09,41400.0,27.6931,27.7367,27.6713,27.6713,41400.0
2010-07-16 10:55:00,38.09,38.19,38.08,38.16,13200.0,27.6713,27.744,27.6641,27.7222,13200.0
2010-07-16 11:00:00,38.16,38.18,38.09,38.12,19400.0,27.7222,27.7367,27.6713,27.6931,19400.0
2010-07-16 11:05:00,38.12,38.2,38.12,38.19,39700.0,27.6931,27.7513,27.6931,27.744,39700.0
2010-07-16 11:10:00,38.19,38.22,38.16,38.2,15200.0,27.744,27.7658,27.7222,27.7513,15200.0
2010-07-16 11:15:00,38.19,38.25,38.19,38.19,35600.0,27.744,27.7876,27.744,27.744,35600.0
2010-07-16 11:20:00,38.19,38.22,38.03,38.06,66000.0,27.744,27.7658,27.6278,27.6495,66000.0
2010-07-16 11:25:00,38.07,38.14,37.97,38.14,33100.0,27.6568,27.7077,27.5842,27.7077,33100.0
2010-07-16 11:30:00,38.14,38.14,38.04,38.08,36900.0,27.7077,27.7077,27.635,27.6641,36900.0
2010-07-16 11:35:00,38.09,38.16,37.99,38.1,26800.0,27.6713,27.7222,27.5987,27.6786,26800.0
2010-07-16 11:40:00,38.09,38.13,38.07,38.1,13400.0,27.6713,27.7004,27.6568,27.6786,13400.0
2010-07-16 11:45:00,38.09,38.16,38.07,38.12,65500.0,27.6713,27.7222,27.6568,27.6931,65500.0
2010-07-16 11:50:00,38.12,38.14,37.97,38.0,31300.0,27.6931,27.7077,27.5842,27.606,31300.0
2010-07-16 11:55:00,37.99,38.07,37.94,37.98,20600.0,27.5987,27.6568,27.5624,27.5914,20600.0
2010-07-16 12:00:00,37.98,38.04,37.96,38.01,20200.0,27.5914,27.635,27.5769,27.6132,20200.0
2010-07-16 12:05:00,38.0,38.03,37.95,38.03,12900.0,27.606,27.6278,27.5696,27.6278,12900.0
2010-07-16 12:10:00,38.02,38.09,37.96,37.99,11000.0,27.6205,27.6713,27.5769,27.5987,11000.0
2010-07-16 12:15:00,37.98,38.0,37.86,37.92,20000.0,27.5914,27.606,27.5043,27.5478,20000.0
2010-07-16 12:20:00,37.92,37.93,37.86,37.9,53000.0,27.5478,27.5551,27.5043,27.5333,53000.0
2010-07-16 12:25:00,37.89,37.94,37.83,37.86,44500.0,27.526,27.5624,27.4825,27.5043,44500.0
2010-07-16 12:30:00,37.87,37.9,37.83,37.86,17900.0,27.5115,27.5333,27.4825,27.5043,17900.0
2010-07-16 12:35:00,37.83,37.87,37.81,37.82,15000.0,27.4825,27.5115,27.4679,27.4752,15000.0
2010-07-16 12:40:00,37.83,37.93,37.83,37.93,18400.0,27.4825,27.5551,27.4825,27.5551,18400.0
2010-07-16 12:45:00,37.92,38.0,37.91,37.96,24800.0,27.5478,27.606,27.5406,27.5769,24800.0
2010-07-16 12:50:00,37.95,37.99,37.94,37.96,15900.0,27.5696,27.5987,27.5624,27.5769,15900.0
2010-07-16 12:55:00,37.95,37.99,37.9,37.93,27300.0,27.5696,27.5987,27.5333,27.5551,27300.0
2010-07-16 13:00:00,37.94,37.99,37.92,37.98,34300.0,27.5624,27.5987,27.5478,27.5914,34300.0
2010-07-16 13:05:00,37.97,38.05,37.97,38.01,26300.0,27.5842,27.6423,27.5842,27.6132,26300.0
2010-07-16 13:10:00,38.0,38.01,37.97,37.97,13400.0,27.606,27.6132,27.5842,27.5842,13400.0
2010-07-16 13:15:00,37.96,38.03,37.96,38.0,18700.0,27.5769,27.6278,27.5769,27.606,18700.0
2010-07-16 13:20:00,38.01,38.01,37.94,37.97,17300.0,27.6132,27.6132,27.5624,27.5842,17300.0
2010-07-16 13:25:00,37.96,37.96,37.9,37.94,18700.0,27.5769,27.5769,27.5333,27.5624,18700.0
2010-07-16 13:30:00,37.92,38.0,37.92,37.97,48600.0,27.5478,27.606,27.5478,27.5842,48600.0
2010-07-16 13:35:00,37.96,37.99,37.91,37.91,29800.0,27.5769,27.5987,27.5406,27.5406,29800.0
2010-07-16 13:40:00,37.92,37.93,37.83,37.84,54400.0,27.5478,27.5551,27.4825,27.4897,54400.0
2010-07-16 13:45:00,37.84,37.86,37.8,37.84,23100.0,27.4897,27.5043,27.4607,27.4897,23100.0
2010-07-16 13:50:00,37.86,37.86,37.72,37.73,22600.0,27.5043,27.5043,27.4025,27.4098,22600.0
2010-07-16 13:55:00,37.75,37.84,37.74,37.81,20300.0,27.4243,27.4897,27.4171,27.4679,20300.0
2010-07-16 14:00:00,37.81,37.85,37.8,37.84,13400.0,27.4679,27.497,27.4607,27.4897,13400.0
2010-07-16 14:05:00,37.83,37.86,37.8,37.85,9600.0,27.4825,27.5043,27.4607,27.497,9600.0
2010-07-16 14:10:00,37.84,37.87,37.79,37.79,11700.0,27.4897,27.5115,27.4534,27.4534,11700.0
2010-07-16 14:15:00,37.78,37.78,37.71,37.71,16500.0,27.4461,27.4461,27.3953,27.3953,16500.0
2010-07-16 14:20:00,37.72,37.81,37.7,37.78,16800.0,27.4025,27.4679,27.388,27.4461,16800.0
2010-07-16 14:25:00,37.77,37.82,37.74,37.75,21200.0,27.4389,27.4752,27.4171,27.4243,21200.0
2010-07-16 14:30:00,37.76,37.79,37.73,37.76,17200.0,27.4316,27.4534,27.4098,27.4316,17200.0
2010-07-16 14:35:00,37.77,37.77,37.69,37.73,16000.0,27.4389,27.4389,27.3808,27.4098,16000.0
2010-07-16 14:40:00,37.74,37.76,37.7,37.75,21500.0,27.4171,27.4316,27.388,27.4243,21500.0
2010-07-16 14:45:00,37.74,37.83,37.73,37.76,21700.0,27.4171,27.4825,27.4098,27.4316,21700.0
2010-07-16 14:50:00,37.75,37.8,37.69,37.76,26800.0,27.4243,27.4607,27.3808,27.4316,26800.0
2010-07-16 14:55:00,37.75,37.78,37.68,37.7,12300.0,27.4243,27.4461,27.3735,27.388,12300.0
2010-07-16 15:00:00,37.69,37.73,37.67,37.72,40400.0,27.3808,27.4098,27.3662,27.4025,40400.0
2010-07-16 15:05:00,37.72,37.75,37.68,37.72,16400.0,27.4025,27.4243,27.3735,27.4025,16400.0
2010-07-16 15:10:00,37.69,37.71,37.63,37.69,35200.0,27.3808,27.3953,27.3372,27.3808,35200.0
2010-07-16 15:15:00,37.69,37.71,37.59,37.61,22200.0,27.3808,27.3953,27.3081,27.3226,22200.0
2010-07-16 15:20:00,37.6,37.61,37.5,37.5,44900.0,27.3154,27.3226,27.2427,27.2427,44900.0
2010-07-16 15:25:00,37.51,37.6,37.47,37.58,37900.0,27.25,27.3154,27.2209,27.3008,37900.0
2010-07-16 15:30:00,37.6,37.7,37.59,37.7,54700.0,27.3154,27.388,27.3081,27.388,54700.0
2010-07-16 15:35:00,37.7,37.83,37.69,37.73,69800.0,27.388,27.4825,27.3808,27.4098,69800.0
2010-07-16 15:40:00,37.73,37.78,37.68,37.72,57100.0,27.4098,27.4461,27.3735,27.4025,57100.0
2010-07-16 15:45:00,37.71,37.71,37.41,37.43,134700.0,27.3953,27.3953,27.1773,27.1919,134700.0
2010-07-16 15:50:00,37.44,37.64,37.43,37.64,109000.0,27.1991,27.3444,27.1919,27.3444,109000.0
2010-07-16 15:55:00,37.63,37.65,37.51,37.55,233900.0,27.3372,27.3517,27.25,27.279,233900.0
2010-07-19 09:30:00,37.66,37.77,37.66,37.69,19800.0,27.359,27.4389,27.359,27.3808,19800.0
2010-07-19 09:35:00,37.69,37.73,37.46,37.46,9600.0,27.3808,27.4098,27.2137,27.2137,9600.0
2010-07-19 09:40:00,37.45,37.68,37.45,37.64,12700.0,27.2064,27.3735,27.2064,27.3444,12700.0
2010-07-19 09:45:00,37.63,37.74,37.57,37.58,18300.0,27.3372,27.4171,27.2936,27.3008,18300.0
2010-07-19 09:50:00,37.58,37.69,37.56,37.66,15300.0,27.3008,27.3808,27.2863,27.359,15300.0
2010-07-19 09:55:00,37.66,37.68,37.54,37.59,14000.0,27.359,27.3735,27.2718,27.3081,14000.0
2010-07-19 10:00:00,37.59,37.59,37.51,37.55,17800.0,27.3081,27.3081,27.25,27.279,17800.0
2010-07-19 10:05:00,37.57,37.6,37.31,37.33,17800.0,27.2936,27.3154,27.1047,27.1192,17800.0
2010-07-19 10:10:00,37.34,37.4,37.31,37.4,11900.0,27.1265,27.1701,27.1047,27.1701,11900.0
2010-07-19 10:15:00,37.42,37.43,37.32,37.33,17400.0,27.1846,27.1919,27.112,27.1192,17400.0
2010-07-19 10:20:00,37.36,37.38,37.24,37.24,12700.0,27.141,27.1555,27.0538,27.0538,12700.0
2010-07-19 10:25:00,37.23,37.28,37.18,37.2,17600.0,27.0466,27.0829,27.0103,27.0248,17600.0
2010-07-19 10:30:00,37.19,37.33,37.17,37.23,13600.0,27.0175,27.1192,27.003,27.0466,13600.0
2010-07-19 10:35:00,37.23,37.34,37.21,37.21,23300.0,27.0466,27.1265,27.032,27.032,23300.0
2010-07-19 10:40:00,37.2,37.25,37.14,37.24,20100.0,27.0248,27.0611,26.9812,27.0538,20100.0
2010-07-19 10:45:00,37.25,37.27,37.11,37.14,23100.0,27.0611,27.0756,26.9594,26.9812,23100.0
2010-07-19 10:50:00,37.13,37.18,37.06,37.18,14100.0,26.9739,27.0103,26.9231,27.0103,14100.0
2010-07-19 10:55:00,37.19,37.25,37.12,37.22,16100.0,27.0175,27.0611,26.9667,27.0393,16100.0
2010-07-19 11:00:00,37.21,37.25,37.13,37.22,14100.0,27.032,27.0611,26.9739,27.0393,14100.0
2010-07-19 11:05:00,37.23,37.23,37.16,37.17,30000.0,27.0466,27.0466,26.9957,27.003,30000.0
2010-07-19 11:10:00,37.16,37.16,37.09,37.14,25700.0,26.9957,26.9957,26.9449,26.9812,25700.0
2010-07-19 11:15:00,37.14,37.16,37.13,37.13,44800.0,26.9812,26.9957,26.9739,26.9739,44800.0
2010-07-19 11:20:00,37.13,37.22,37.13,37.22,10800.0,26.9739,27.0393,26.9739,27.0393,10800.0
2010-07-19 11:25:00,37.23,37.27,37.15,37.15,17700.0,27.0466,27.0756,26.9885,26.9885,17700.0
2010-07-19 11:30:00,37.16,37.18,37.11,37.12,17000.0,26.9957,27.0103,26.9594,26.9667,17000.0
2010-07-19 11:35:00,37.11,37.12,37.02,37.02,36900.0,26.9594,26.9667,26.894,26.894,36900.0
2010-07-19 11:40:00,37.02,37.05,37.0,37.04,30700.0,26.894,26.9158,26.8795,26.9085,30700.0
2010-07-19 11:45:00,37.04,37.05,37.0,37.05,27800.0,26.9085,26.9158,26.8795,26.9158,27800.0
2010-07-19 11:50:00,37.04,37.07,37.02,37.02,52700.0,26.9085,26.9303,26.894,26.894,52700.0
2010-07-19 11:55:00,37.04,37.05,37.01,37.04,12600.0,26.9085,26.9158,26.8868,26.9085,12600.0
2010-07-19 12:00:00,37.05,37.07,36.99,37.01,17200.0,26.9158,26.9303,26.8722,26.8868,17200.0
2010-07-19 12:05:00,37.0,37.08,36.96,37.08,18000.0,26.8795,26.9376,26.8504,26.9376,18000.0
2010-07-19 12:10:00,37.07,37.09,37.02,37.04,12100.0,26.9303,26.9449,26.894,26.9085,12100.0
2010-07-19 12:15:00,37.05,37.13,37.05,37.13,11700.0,26.9158,26.9739,26.9158,26.9739,11700.0
2010-07-19 12:20:00,37.13,37.25,37.13,37.25,10600.0,26.9739,27.0611,26.9739,27.0611,10600.0
2010-07-19 12:25:00,37.25,37.33,37.23,37.28,15200.0,27.0611,27.1192,27.0466,27.0829,15200.0
2010-07-19 12:30:00,37.28,37.28,37.23,37.23,11200.0,27.0829,27.0829,27.0466,27.0466,11200.0
2010-07-19 12:35:00,37.24,37.31,37.24,37.28,13100.0,27.0538,27.1047,27.0538,27.0829,13100.0
2010-07-19 12:40:00,37.29,37.33,37.25,37.27,13000.0,27.0902,27.1192,27.0611,27.0756,13000.0
2010-07-19 12:45:00,37.27,37.36,37.25,37.33,14600.0,27.0756,27.141,27.0611,27.1192,14600.0
2010-07-19 12:50:00,37.34,37.43,37.34,37.4,12200.0,27.1265,27.1919,27.1265,27.1701,12200.0
2010-07-19 12:55:00,37.39,37.39,37.32,37.38,14000.0,27.1628,27.1628,27.112,27.1555,14000.0
2010-07-19 13:00:00,37.38,37.44,37.38,37.43,10700.0,27.1555,27.1991,27.1555,27.1919,10700.0
2010-07-19 13:05:00,37.44,37.44,37.38,37.39,11400.0,27.1991,27.1991,27.1555,27.1628,11400.0
2010-07-19 13:10:00,37.39,37.4,37.35,37.36,3900.0,27.1628,27.1701,27.1338,27.141,3900.0
2010-07-19 13:15:00,37.37,37.37,37.27,37.28,5700.0,27.1483,27.1483,27.0756,27.0829,5700.0
2010-07-19 13:20:00,37.29,37.3,37.27,37.28,3900.0,27.0902,27.0974,27.0756,27.0829,3900.0
2010-07-19 13:25:00,37.29,37.3,37.26,37.29,4300.0,27.0902,27.0974,27.0684,27.0902,4300.0
2010-07-19 13:30:00,37.3,37.39,37.3,37.33,7000.0,27.0974,27.1628,27.0974,27.1192,7000.0
2010-07-19 13:35:00,37.32,37.33,37.29,37.29,5900.0,27.112,27.1192,27.0902,27.0902,5900.0
2010-07-19 13:40:00,37.3,37.33,37.26,37.26,37900.0,27.0974,27.1192,27.0684,27.0684,37900.0
2010-07-19 13:45:00,37.24,37.3,37.24,37.27,22100.0,27.0538,27.0974,27.0538,27.0756,22100.0
2010-07-19 13:50:00,37.28,37.28,37.23,37.26,32300.0,27.0829,27.0829,27.0466,27.0684,32300.0
2010-07-19 13:55:00,37.26,37.28,37.22,37.25,15600.0,27.0684,27.0829,27.0393,27.0611,15600.0
2010-07-19 14:00:00,37.26,37.31,37.23,37.3,27000.0,27.0684,27.1047,27.0466,27.0974,27000.0
2010-07-19 14:05:00,37.29,37.33,37.25,37.29,22700.0,27.0902,27.1192,27.0611,27.0902,22700.0
2010-07-19 14:10:00,37.28,37.4,37.28,37.4,14000.0,27.0829,27.1701,27.0829,27.1701,14000.0
2010-07-19 14:15:00,37.4,37.5,37.4,37.5,13200.0,27.1701,27.2427,27.1701,27.2427,13200.0
2010-07-19 14:20:00,37.5,37.53,37.44,37.51,16400.0,27.2427,27.2645,27.1991,27.25,16400.0
2010-07-19 14:25:00,37.51,37.52,37.46,37.47,6800.0,27.25,27.2573,27.2137,27.2209,6800.0
2010-07-19 14:30:00,37.45,37.49,37.44,37.49,12500.0,27.2064,27.2355,27.1991,27.2355,12500.0
2010-07-19 14:35:00,37.47,37.5,37.46,37.5,9300.0,27.2209,27.2427,27.2137,27.2427,9300.0
2010-07-19 14:40:00,37.5,37.56,37.49,37.53,15500.0,27.2427,27.2863,27.2355,27.2645,15500.0
2010-07-19 14:45:00,37.54,37.62,37.54,37.61,24900.0,27.2718,27.3299,27.2718,27.3226,24900.0
2010-07-19 14:50:00,37.62,37.69,37.61,37.66,10000.0,27.3299,27.3808,27.3226,27.359,10000.0
2010-07-19 14:55:00,37.64,37.64,37.56,37.58,17300.0,27.3444,27.3444,27.2863,27.3008,17300.0
2010-07-19 15:00:00,37.57,37.66,37.54,37.65,13000.0,27.2936,27.359,27.2718,27.3517,13000.0
2010-07-19 15:05:00,37.65,37.8,37.61,37.79,32600.0,27.3517,27.4607,27.3226,27.4534,32600.0
2010-07-19 15:10:00,37.8,37.81,37.71,37.71,36700.0,27.4607,27.4679,27.3953,27.3953,36700.0
2010-07-19 15:15:00,37.7,37.74,37.67,37.69,22000.0,27.388,27.4171,27.3662,27.3808,22000.0
2010-07-19 15:20:00,37.7,37.73,37.67,37.67,34500.0,27.388,27.4098,27.3662,27.3662,34500.0
2010-07-19 15:25:00,37.67,37.67,37.59,37.64,45800.0,27.3662,27.3662,27.3081,27.3444,45800.0
2010-07-19 15:30:00,37.64,37.68,37.57,37.66,51000.0,27.3444,27.3735,27.2936,27.359,51000.0
2010-07-19 15:35:00,37.64,37.66,37.53,37.57,39100.0,27.3444,27.359,27.2645,27.2936,39100.0
2010-07-19 15:40:00,37.57,37.66,37.53,37.66,36300.0,27.2936,27.359,27.2645,27.359,36300.0
2010-07-19 15:45:00,37.66,37.74,37.59,37.66,56400.0,27.359,27.4171,27.3081,27.359,56400.0
2010-07-19 15:50:00,37.67,37.7,37.58,37.67,72100.0,27.3662,27.388,27.3008,27.3662,72100.0
2010-07-19 15:55:00,37.68,37.73,37.63,37.68,78400.0,27.3735,27.4098,27.3372,27.3735,78400.0
2010-07-20 09:30:00,36.9,37.08,36.81,37.04,25800.0,26.8068,26.9376,26.7415,26.9085,25800.0
2010-07-20 09:35:00,37.04,37.04,36.97,37.04,10400.0,26.9085,26.9085,26.8577,26.9085,10400.0
2010-07-20 09:40:00,37.0,37.04,36.91,37.0,32700.0,26.8795,26.9085,26.8141,26.8795,32700.0
2010-07-20 09:45:00,36.97,37.0,36.89,36.9,24100.0,26.8577,26.8795,26.7996,26.8068,24100.0
2010-07-20 09:50:00,36.89,36.99,36.89,36.97,15900.0,26.7996,26.8722,26.7996,26.8577,15900.0
2010-07-20 09:55:00,36.97,36.97,36.91,36.96,19400.0,26.8577,26.8577,26.8141,26.8504,19400.0
2010-07-20 10:00:00,36.95,37.06,36.94,37.03,17100.0,26.8432,26.9231,26.8359,26.9013,17100.0
2010-07-20 10:05:00,37.02,37.04,36.91,36.93,16200.0,26.894,26.9085,26.8141,26.8286,16200.0
2010-07-20 10:10:00,36.93,36.98,36.86,36.86,16900.0,26.8286,26.865,26.7778,26.7778,16900.0
2010-07-20 10:15:00,36.86,37.02,36.85,37.02,10700.0,26.7778,26.894,26.7705,26.894,10700.0
2010-07-20 10:20:00,37.04,37.21,37.03,37.17,12500.0,26.9085,27.032,26.9013,27.003,12500.0
2010-07-20 10:25:00,37.16,37.18,37.08,37.11,10500.0,26.9957,27.0103,26.9376,26.9594,10500.0
2010-07-20 10:30:00,37.12,37.12,37.05,37.08,25100.0,26.9667,26.9667,26.9158,26.9376,25100.0
2010-07-20 10:35:00,37.11,37.14,37.05,37.08,25400.0,26.9594,26.9812,26.9158,26.9376,25400.0
2010-07-20 10:40:00,37.08,37.21,37.07,37.14,8900.0,26.9376,27.032,26.9303,26.9812,8900.0
2010-07-20 10:45:00,37.14,37.2,37.14,37.16,9500.0,26.9812,27.0248,26.9812,26.9957,9500.0
2010-07-20 10:50:00,37.16,37.21,37.12,37.15,5600.0,26.9957,27.032,26.9667,26.9885,5600.0
2010-07-20 10:55:00,37.17,37.2,37.13,37.2,12400.0,27.003,27.0248,26.9739,27.0248,12400.0
2010-07-20 11:00:00,37.2,37.33,37.2,37.28,15400.0,27.0248,27.1192,27.0248,27.0829,15400.0
2010-07-20 11:05:00,37.28,37.35,37.23,37.35,14100.0,27.0829,27.1338,27.0466,27.1338,14100.0
2010-07-20 11:10:00,37.37,37.41,37.24,37.26,30300.0,27.1483,27.1773,27.0538,27.0684,30300.0
2010-07-20 11:15:00,37.25,37.37,37.25,37.34,47300.0,27.0611,27.1483,27.0611,27.1265,47300.0
2010-07-20 11:20:00,37.34,37.35,37.23,37.24,12400.0,27.1265,27.1338,27.0466,27.0538,12400.0
2010-07-20 11:25:00,37.23,37.27,37.22,37.26,14100.0,27.0466,27.0756,27.0393,27.0684,14100.0
2010-07-20 11:30:00,37.27,37.27,37.16,37.16,17600.0,27.0756,27.0756,26.9957,26.9957,17600.0
2010-07-20 11:35:00,37.16,37.16,37.1,37.11,8400.0,26.9957,26.9957,26.9521,26.9594,8400.0
2010-07-20 11:40:00,37.1,37.1,37.03,37.07,12700.0,26.9521,26.9521,26.9013,26.9303,12700.0
2010-07-20 11:45:00,37.08,37.13,37.06,37.13,5500.0,26.9376,26.9739,26.9231,26.9739,5500.0
2010-07-20 11:50:00,37.14,37.15,37.07,37.08,10500.0,26.9812,26.9885,26.9303,26.9376,10500.0
2010-07-20 11:55:00,37.08,37.11,37.06,37.08,5400.0,26.9376,26.9594,26.9231,26.9376,5400.0
2010-07-20 12:00:00,37.09,37.11,37.07,37.11,6600.0,26.9449,26.9594,26.9303,26.9594,6600.0
2010-07-20 12:05:00,37.13,37.22,37.13,37.18,20300.0,26.9739,27.0393,26.9739,27.0103,20300.0
2010-07-20 12:10:00,37.17,37.19,37.07,37.09,11200.0,27.003,27.0175,26.9303,26.9449,11200.0
2010-07-20 12:15:00,37.1,37.14,37.08,37.13,7000.0,26.9521,26.9812,26.9376,26.9739,7000.0
2010-07-20 12:20:00,37.14,37.17,37.13,37.16,5800.0,26.9812,27.003,26.9739,26.9957,5800.0
2010-07-20 12:25:00,37.16,37.2,37.16,37.18,11700.0,26.9957,27.0248,26.9957,27.0103,11700.0
2010-07-20 12:30:00,37.17,37.18,37.15,37.18,7100.0,27.003,27.0103,26.9885,27.0103,7100.0
2010-07-20 12:35:00,37.16,37.23,37.16,37.16,9800.0,26.9957,27.0466,26.9957,26.9957,9800.0
2010-07-20 12:40:00,37.16,37.2,37.12,37.2,37100.0,26.9957,27.0248,26.9667,27.0248,37100.0
2010-07-20 12:45:00,37.2,37.32,37.2,37.28,13300.0,27.0248,27.112,27.0248,27.0829,13300.0
2010-07-20 12:50:00,37.27,37.29,37.24,37.24,9400.0,27.0756,27.0902,27.0538,27.0538,9400.0
2010-07-20 12:55:00,37.27,37.37,37.25,37.35,13300.0,27.0756,27.1483,27.0611,27.1338,13300.0
2010-07-20 13:00:00,37.35,37.44,37.35,37.42,13200.0,27.1338,27.1991,27.1338,27.1846,13200.0
2010-07-20 13:05:00,37.42,37.43,37.39,37.39,9000.0,27.1846,27.1919,27.1628,27.1628,9000.0
2010-07-20 13:10:00,37.39,37.43,37.34,37.34,24400.0,27.1628,27.1919,27.1265,27.1265,24400.0
2010-07-20 13:15:00,37.34,37.43,37.34,37.43,8600.0,27.1265,27.1919,27.1265,27.1919,8600.0
2010-07-20 13:20:00,37.43,37.5,37.42,37.43,16000.0,27.1919,27.2427,27.1846,27.1919,16000.0
2010-07-20 13:25:00,37.43,37.47,37.42,37.47,9600.0,27.1919,27.2209,27.1846,27.2209,9600.0
2010-07-20 13:30:00,37.47,37.55,37.47,37.54,18200.0,27.2209,27.279,27.2209,27.2718,18200.0
2010-07-20 13:35:00,37.55,37.66,37.55,37.65,26900.0,27.279,27.359,27.279,27.3517,26900.0
2010-07-20 13:40:00,37.65,37.69,37.63,37.65,14500.0,27.3517,27.3808,27.3372,27.3517,14500.0
2010-07-20 13:45:00,37.64,37.7,37.63,37.67,14300.0,27.3444,27.388,27.3372,27.3662,14300.0
2010-07-20 13:50:00,37.66,37.79,37.66,37.78,15700.0,27.359,27.4534,27.359,27.4461,15700.0
2010-07-20 13:55:00,37.78,37.89,37.78,37.88,30100.0,27.4461,27.526,27.4461,27.5188,30100.0
2010-07-20 14:00:00,37.89,37.9,37.79,37.79,44600.0,27.526,27.5333,27.4534,27.4534,44600.0
2010-07-20 14:05:00,37.79,37.84,37.78,37.81,21100.0,27.4534,27.4897,27.4461,27.4679,21100.0
2010-07-20 14:10:00,37.81,37.86,37.7,37.7,51000.0,27.4679,27.5043,27.388,27.388,51000.0
2010-07-20 14:15:00,37.71,37.81,37.68,37.77,13200.0,27.3953,27.4679,27.3735,27.4389,13200.0
2010-07-20 14:20:00,37.76,37.78,37.64,37.64,29000.0,27.4316,27.4461,27.3444,27.3444,29000.0
2010-07-20 14:25:00,37.64,37.75,37.62,37.75,14200.0,27.3444,27.4243,27.3299,27.4243,14200.0
2010-07-20 14:30:00,37.73,37.86,37.72,37.83,19400.0,27.4098,27.5043,27.4025,27.4825,19400.0
2010-07-20 14:35:00,37.84,37.85,37.79,37.83,29700.0,27.4897,27.497,27.4534,27.4825,29700.0
2010-07-20 14:40:00,37.84,37.85,37.78,37.82,28200.0,27.4897,27.497,27.4461,27.4752,28200.0
2010-07-20 14:45:00,37.81,37.96,37.79,37.95,27000.0,27.4679,27.5769,27.4534,27.5696,27000.0
2010-07-20 14:50:00,37.95,37.99,37.89,37.89,34300.0,27.5696,27.5987,27.526,27.526,34300.0
2010-07-20 14:55:00,37.9,37.91,37.83,37.86,21400.0,27.5333,27.5406,27.4825,27.5043,21400.0
2010-07-20 15:00:00,37.87,37.93,37.83,37.92,33200.0,27.5115,27.5551,27.4825,27.5478,33200.0
2010-07-20 15:05:00,37.91,37.96,37.88,37.94,22600.0,27.5406,27.5769,27.5188,27.5624,22600.0
2010-07-20 15:10:00,37.94,38.03,37.91,38.03,27300.0,27.5624,27.6278,27.5406,27.6278,27300.0
2010-07-20 15:15:00,38.03,38.08,37.96,37.97,25100.0,27.6278,27.6641,27.5769,27.5842,25100.0
2010-07-20 15:20:00,37.96,38.1,37.95,38.07,35000.0,27.5769,27.6786,27.5696,27.6568,35000.0
2010-07-20 15:25:00,38.07,38.16,38.01,38.11,38400.0,27.6568,27.7222,27.6132,27.6859,38400.0
2010-07-20 15:30:00,38.12,38.26,38.12,38.25,52500.0,27.6931,27.7948,27.6931,27.7876,52500.0
2010-07-20 15:35:00,38.25,38.27,38.18,38.19,60100.0,27.7876,27.8021,27.7367,27.744,60100.0
2010-07-20 15:40:00,38.17,38.25,38.14,38.25,68000.0,27.7295,27.7876,27.7077,27.7876,68000.0
2010-07-20 15:45:00,38.26,38.38,38.23,38.38,81300.0,27.7948,27.882,27.773,27.882,81300.0
2010-07-20 15:50:00,38.39,38.4,38.29,38.29,111600.0,27.8893,27.8965,27.8166,27.8166,111600.0
2010-07-20 15:55:00,38.28,38.41,38.28,38.35,170900.0,27.8094,27.9038,27.8094,27.8602,170900.0
2010-07-21 09:30:00,39.01,39.01,38.59,38.59,27000.0,28.3397,28.3397,28.0346,28.0346,27000.0
2010-07-21 09:35:00,38.59,38.68,38.5,38.5,7400.0,28.0346,28.1,27.9692,27.9692,7400.0
2010-07-21 09:40:00,38.49,38.51,38.31,38.37,11700.0,27.9619,27.9765,27.8312,27.8748,11700.0
2010-07-21 09:45:00,38.32,38.35,38.17,38.24,16900.0,27.8384,27.8602,27.7295,27.7803,16900.0
2010-07-21 09:50:00,38.29,38.3,38.14,38.14,8000.0,27.8166,27.8239,27.7077,27.7077,8000.0
2010-07-21 09:55:00,38.15,38.2,38.06,38.17,14500.0,27.7149,27.7513,27.6495,27.7295,14500.0
2010-07-21 10:00:00,38.15,38.23,38.09,38.21,53600.0,27.7149,27.773,27.6713,27.7585,53600.0
2010-07-21 10:05:00,38.21,38.21,38.07,38.16,29400.0,27.7585,27.7585,27.6568,27.7222,29400.0
2010-07-21 10:10:00,38.16,38.28,38.13,38.25,15400.0,27.7222,27.8094,27.7004,27.7876,15400.0
2010-07-21 10:15:00,38.24,38.38,38.24,38.36,15600.0,27.7803,27.882,27.7803,27.8675,15600.0
2010-07-21 10:20:00,38.36,38.39,38.33,38.38,18900.0,27.8675,27.8893,27.8457,27.882,18900.0
2010-07-21 10:25:00,38.38,38.39,38.31,38.34,21700.0,27.882,27.8893,27.8312,27.853,21700.0
2010-07-21 10:30:00,38.32,38.34,38.25,38.26,21000.0,27.8384,27.853,27.7876,27.7948,21000.0
2010-07-21 10:35:00,38.25,38.31,38.19,38.2,24800.0,27.7876,27.8312,27.744,27.7513,24800.0
2010-07-21 10:40:00,38.21,38.27,38.18,38.25,29300.0,27.7585,27.8021,27.7367,27.7876,29300.0
2010-07-21 10:45:00,38.25,38.25,38.14,38.17,51600.0,27.7876,27.7876,27.7077,27.7295,51600.0
2010-07-21 10:50:00,38.17,38.19,38.1,38.15,26000.0,27.7295,27.744,27.6786,27.7149,26000.0
2010-07-21 10:55:00,38.16,38.16,38.04,38.06,20300.0,27.7222,27.7222,27.635,27.6495,20300.0
2010-07-21 11:00:00,38.08,38.08,37.98,37.99,56200.0,27.6641,27.6641,27.5914,27.5987,56200.0
2010-07-21 11:05:00,37.98,37.99,37.78,37.8,50400.0,27.5914,27.5987,27.4461,27.4607,50400.0
2010-07-21 11:10:00,37.79,37.87,37.78,37.86,33400.0,27.4534,27.5115,27.4461,27.5043,33400.0
2010-07-21 11:15:00,37.85,37.85,37.8,37.81,34500.0,27.497,27.497,27.4607,27.4679,34500.0
2010-07-21 11:20:00,37.83,37.89,37.81,37.87,38200.0,27.4825,27.526,27.4679,27.5115,38200.0
2010-07-21 11:25:00,37.88,37.88,37.81,37.86,20500.0,27.5188,27.5188,27.4679,27.5043,20500.0
2010-07-21 11:30:00,37.86,37.86,37.72,37.79,40100.0,27.5043,27.5043,27.4025,27.4534,40100.0
2010-07-21 11:35:00,37.76,37.88,37.75,37.87,10300.0,27.4316,27.5188,27.4243,27.5115,10300.0
2010-07-21 11:40:00,37.86,37.94,37.86,37.91,15100.0,27.5043,27.5624,27.5043,27.5406,15100.0
2010-07-21 11:45:00,37.91,37.93,37.89,37.92,9100.0,27.5406,27.5551,27.526,27.5478,9100.0
2010-07-21 11:50:00,37.9,38.01,37.89,38.01,7900.0,27.5333,27.6132,27.526,27.6132,7900.0
2010-07-21 11:55:00,38.01,38.14,38.0,38.14,10900.0,27.6132,27.7077,27.606,27.7077,10900.0
2010-07-21 12:00:00,38.14,38.24,38.14,38.19,13200.0,27.7077,27.7803,27.7077,27.744,13200.0
2010-07-21 12:05:00,38.2,38.24,38.11,38.12,23100.0,27.7513,27.7803,27.6859,27.6931,23100.0
2010-07-21 12:10:00,38.1,38.23,38.08,38.23,13800.0,27.6786,27.773,27.6641,27.773,13800.0
2010-07-21 12:15:00,38.23,38.3,38.23,38.25,10500.0,27.773,27.8239,27.773,27.7876,10500.0
2010-07-21 12:20:00,38.25,38.27,38.24,38.26,7200.0,27.7876,27.8021,27.7803,27.7948,7200.0
2010-07-21 12:25:00,38.27,38.31,38.26,38.3,7200.0,27.8021,27.8312,27.7948,27.8239,7200.0
2010-07-21 12:30:00,38.3,38.35,38.3,38.33,6000.0,27.8239,27.8602,27.8239,27.8457,6000.0
2010-07-21 12:35:00,38.33,38.4,38.32,38.39,8700.0,27.8457,27.8965,27.8384,27.8893,8700.0
2010-07-21 12:40:00,38.4,38.41,38.32,38.32,18200.0,27.8965,27.9038,27.8384,27.8384,18200.0
2010-07-21 12:45:00,38.32,38.33,38.28,38.28,6500.0,27.8384,27.8457,27.8094,27.8094,6500.0
2010-07-21 12:50:00,38.27,38.27,38.21,38.24,9100.0,27.8021,27.8021,27.7585,27.7803,9100.0
2010-07-21 12:55:00,38.23,38.23,38.17,38.19,5900.0,27.773,27.773,27.7295,27.744,5900.0
2010-07-21 13:00:00,38.2,38.25,38.19,38.24,5500.0,27.7513,27.7876,27.744,27.7803,5500.0
2010-07-21 13:05:00,38.24,38.27,38.23,38.26,3900.0,27.7803,27.8021,27.773,27.7948,3900.0
2010-07-21 13:10:00,38.27,38.28,38.21,38.27,14400.0,27.8021,27.8094,27.7585,27.8021,14400.0
2010-07-21 13:15:00,38.28,38.31,38.25,38.26,6100.0,27.8094,27.8312,27.7876,27.7948,6100.0
2010-07-21 13:20:00,38.24,38.26,38.19,38.2,10500.0,27.7803,27.7948,27.744,27.7513,10500.0
2010-07-21 13:25:00,38.2,38.22,38.15,38.2,8100.0,27.7513,27.7658,27.7149,27.7513,8100.0
2010-07-21 13:30:00,38.22,38.33,38.22,38.33,10300.0,27.7658,27.8457,27.7658,27.8457,10300.0
2010-07-21 13:35:00,38.33,38.33,38.29,38.31,10500.0,27.8457,27.8457,27.8166,27.8312,10500.0
2010-07-21 13:40:00,38.31,38.31,38.26,38.26,13900.0,27.8312,27.8312,27.7948,27.7948,13900.0
2010-07-21 13:45:00,38.26,38.28,38.22,38.28,6800.0,27.7948,27.8094,27.7658,27.8094,6800.0
2010-07-21 13:50:00,38.29,38.38,38.28,38.37,5300.0,27.8166,27.882,27.8094,27.8748,5300.0
2010-07-21 13:55:00,38.38,38.4,38.3,38.31,17500.0,27.882,27.8965,27.8239,27.8312,17500.0
2010-07-21 14:00:00,38.31,38.33,38.09,38.22,42900.0,27.8312,27.8457,27.6713,27.7658,42900.0
2010-07-21 14:05:00,38.23,38.23,38.03,38.03,29000.0,27.773,27.773,27.6278,27.6278,29000.0
2010-07-21 14:10:00,38.01,38.01,37.73,37.85,34900.0,27.6132,27.6132,27.4098,27.497,34900.0
2010-07-21 14:15:00,37.82,37.89,37.74,37.87,19700.0,27.4752,27.526,27.4171,27.5115,19700.0
2010-07-21 14:20:00,37.88,37.91,37.75,37.83,16200.0,27.5188,27.5406,27.4243,27.4825,16200.0
2010-07-21 14:25:00,37.86,37.86,37.76,37.79,23900.0,27.5043,27.5043,27.4316,27.4534,23900.0
2010-07-21 14:30:00,37.78,37.8,37.64,37.67,23900.0,27.4461,27.4607,27.3444,27.3662,23900.0
2010-07-21 14:35:00,37.67,37.75,37.64,37.71,33800.0,27.3662,27.4243,27.3444,27.3953,33800.0
2010-07-21 14:40:00,37.71,37.77,37.69,37.72,14600.0,27.3953,27.4389,27.3808,27.4025,14600.0
2010-07-21 14:45:00,37.71,37.75,37.59,37.67,42100.0,27.3953,27.4243,27.3081,27.3662,42100.0
2010-07-21 14:50:00,37.65,37.68,37.45,37.45,39300.0,27.3517,27.3735,27.2064,27.2064,39300.0
2010-07-21 14:55:00,37.45,37.52,37.34,37.43,32500.0,27.2064,27.2573,27.1265,27.1919,32500.0
2010-07-21 15:00:00,37.44,37.44,37.35,37.4,36200.0,27.1991,27.1991,27.1338,27.1701,36200.0
2010-07-21 15:05:00,37.4,37.48,37.39,37.44,22900.0,27.1701,27.2282,27.1628,27.1991,22900.0
2010-07-21 15:10:00,37.45,37.54,37.42,37.54,24300.0,27.2064,27.2718,27.1846,27.2718,24300.0
2010-07-21 15:15:00,37.55,37.58,37.38,37.39,31700.0,27.279,27.3008,27.1555,27.1628,31700.0
2010-07-21 15:20:00,37.38,37.52,37.32,37.46,37600.0,27.1555,27.2573,27.112,27.2137,37600.0
2010-07-21 15:25:00,37.47,37.47,37.34,37.35,86100.0,27.2209,27.2209,27.1265,27.1338,86100.0
2010-07-21 15:30:00,37.35,37.45,37.3,37.41,78300.0,27.1338,27.2064,27.0974,27.1773,78300.0
2010-07-21 15:35:00,37.41,37.43,37.32,37.34,59100.0,27.1773,27.1919,27.112,27.1265,59100.0
2010-07-21 15:40:00,37.33,37.33,37.17,37.24,50200.0,27.1192,27.1192,27.003,27.0538,50200.0
2010-07-21 15:45:00,37.26,37.37,37.22,37.36,131800.0,27.0684,27.1483,27.0393,27.141,131800.0
2010-07-21 15:50:00,37.37,37.43,37.29,37.35,175200.0,27.1483,27.1919,27.0902,27.1338,175200.0
2010-07-21 15:55:00,37.34,37.34,37.23,37.28,179200.0,27.1265,27.1265,27.0466,27.0829,179200.0
2010-07-22 09:30:00,37.83,38.16,37.76,38.16,34600.0,27.4825,27.7222,27.4316,27.7222,34600.0
2010-07-22 09:35:00,38.21,38.24,38.17,38.23,5100.0,27.7585,27.7803,27.7295,27.773,5100.0
2010-07-22 09:40:00,38.27,38.46,38.27,38.45,10600.0,27.8021,27.9401,27.8021,27.9329,10600.0
2010-07-22 09:45:00,38.46,38.51,38.4,38.43,14000.0,27.9401,27.9765,27.8965,27.9183,14000.0
2010-07-22 09:50:00,38.41,38.49,38.38,38.42,11900.0,27.9038,27.9619,27.882,27.9111,11900.0
2010-07-22 09:55:00,38.47,38.62,38.44,38.6,24400.0,27.9474,28.0564,27.9256,28.0418,24400.0
2010-07-22 10:00:00,38.59,38.82,38.58,38.82,27100.0,28.0346,28.2017,28.0273,28.2017,27100.0
2010-07-22 10:05:00,38.81,38.86,38.62,38.63,28600.0,28.1944,28.2307,28.0564,28.0636,28600.0
2010-07-22 10:10:00,38.64,38.83,38.63,38.8,23100.0,28.0709,28.2089,28.0636,28.1871,23100.0
2010-07-22 10:15:00,38.81,38.83,38.75,38.76,27400.0,28.1944,28.2089,28.1508,28.1581,27400.0
2010-07-22 10:20:00,38.75,38.84,38.7,38.7,29800.0,28.1508,28.2162,28.1145,28.1145,29800.0
2010-07-22 10:25:00,38.69,38.78,38.69,38.75,32300.0,28.1072,28.1726,28.1072,28.1508,32300.0
2010-07-22 10:30:00,38.74,38.78,38.71,38.72,20100.0,28.1435,28.1726,28.1218,28.129,20100.0
2010-07-22 10:35:00,38.72,38.77,38.69,38.7,53000.0,28.129,28.1653,28.1072,28.1145,53000.0
2010-07-22 10:40:00,38.7,38.74,38.62,38.66,58900.0,28.1145,28.1435,28.0564,28.0854,58900.0
2010-07-22 10:45:00,38.66,38.75,38.66,38.74,19400.0,28.0854,28.1508,28.0854,28.1435,19400.0
2010-07-22 10:50:00,38.73,38.81,38.69,38.8,18300.0,28.1363,28.1944,28.1072,28.1871,18300.0
2010-07-22 10:55:00,38.79,38.79,38.7,38.7,10000.0,28.1799,28.1799,28.1145,28.1145,10000.0
2010-07-22 11:00:00,38.69,38.72,38.65,38.68,9000.0,28.1072,28.129,28.0782,28.1,9000.0
2010-07-22 11:05:00,38.69,38.72,38.67,38.68,32400.0,28.1072,28.129,28.0927,28.1,32400.0
2010-07-22 11:10:00,38.67,38.72,38.65,38.71,16000.0,28.0927,28.129,28.0782,28.1218,16000.0
2010-07-22 11:15:00,38.71,38.74,38.64,38.7,19900.0,28.1218,28.1435,28.0709,28.1145,19900.0
2010-07-22 11:20:00,38.7,38.77,38.65,38.76,12100.0,28.1145,28.1653,28.0782,28.1581,12100.0
2010-07-22 11:25:00,38.76,38.78,38.72,38.75,17400.0,28.1581,28.1726,28.129,28.1508,17400.0
2010-07-22 11:30:00,38.74,38.8,38.71,38.75,23700.0,28.1435,28.1871,28.1218,28.1508,23700.0
2010-07-22 11:35:00,38.74,38.74,38.6,38.69,33100.0,28.1435,28.1435,28.0418,28.1072,33100.0
2010-07-22 11:40:00,38.69,38.72,38.68,38.69,8000.0,28.1072,28.129,28.1,28.1072,8000.0
2010-07-22 11:45:00,38.68,38.74,38.68,38.69,16200.0,28.1,28.1435,28.1,28.1072,16200.0
2010-07-22 11:50:00,38.69,38.71,38.63,38.67,13500.0,28.1072,28.1218,28.0636,28.0927,13500.0
2010-07-22 11:55:00,38.68,38.75,38.68,38.73,20100.0,28.1,28.1508,28.1,28.1363,20100.0
2010-07-22 12:00:00,38.71,38.79,38.71,38.73,11400.0,28.1218,28.1799,28.1218,28.1363,11400.0
2010-07-22 12:05:00,38.72,38.74,38.71,38.73,13300.0,28.129,28.1435,28.1218,28.1363,13300.0
2010-07-22 12:10:00,38.74,38.74,38.69,38.69,14800.0,28.1435,28.1435,28.1072,28.1072,14800.0
2010-07-22 12:15:00,38.7,38.79,38.69,38.76,18600.0,28.1145,28.1799,28.1072,28.1581,18600.0
2010-07-22 12:20:00,38.76,38.8,38.7,38.75,32400.0,28.1581,28.1871,28.1145,28.1508,32400.0
2010-07-22 12:25:00,38.74,38.81,38.73,38.8,21900.0,28.1435,28.1944,28.1363,28.1871,21900.0
2010-07-22 12:30:00,38.8,38.82,38.77,38.79,16900.0,28.1871,28.2017,28.1653,28.1799,16900.0
2010-07-22 12:35:00,38.8,38.8,38.77,38.79,11600.0,28.1871,28.1871,28.1653,28.1799,11600.0
2010-07-22 12:40:00,38.79,38.84,38.79,38.83,11300.0,28.1799,28.2162,28.1799,28.2089,11300.0
2010-07-22 12:45:00,38.81,38.83,38.79,38.82,15300.0,28.1944,28.2089,28.1799,28.2017,15300.0
2010-07-22 12:50:00,38.81,38.88,38.78,38.87,24600.0,28.1944,28.2453,28.1726,28.238,24600.0
2010-07-22 12:55:00,38.88,38.93,38.88,38.91,16900.0,28.2453,28.2816,28.2453,28.267,16900.0
2010-07-22 13:00:00,38.91,38.94,38.87,38.88,31200.0,28.267,28.2888,28.238,28.2453,31200.0
2010-07-22 13:05:00,38.88,38.93,38.88,38.92,21500.0,28.2453,28.2816,28.2453,28.2743,21500.0
2010-07-22 13:10:00,38.92,38.95,38.9,38.93,18900.0,28.2743,28.2961,28.2598,28.2816,18900.0
2010-07-22 13:15:00,38.92,38.99,38.9,38.99,21500.0,28.2743,28.3252,28.2598,28.3252,21500.0
2010-07-22 13:20:00,38.99,39.0,38.97,38.99,17800.0,28.3252,28.3324,28.3106,28.3252,17800.0
2010-07-22 13:25:00,39.0,39.0,38.96,38.97,30600.0,28.3324,28.3324,28.3034,28.3106,30600.0
2010-07-22 13:30:00,38.96,38.97,38.92,38.92,19000.0,28.3034,28.3106,28.2743,28.2743,19000.0
2010-07-22 13:35:00,38.92,38.95,38.85,38.85,21900.0,28.2743,28.2961,28.2235,28.2235,21900.0
2010-07-22 13:40:00,38.85,38.87,38.83,38.86,16500.0,28.2235,28.238,28.2089,28.2307,16500.0
2010-07-22 13:45:00,38.85,38.87,38.83,38.86,13600.0,28.2235,28.238,28.2089,28.2307,13600.0
2010-07-22 13:50:00,38.86,38.87,38.77,38.79,16100.0,28.2307,28.238,28.1653,28.1799,16100.0
2010-07-22 13:55:00,38.8,38.8,38.74,38.77,24300.0,28.1871,28.1871,28.1435,28.1653,24300.0
2010-07-22 14:00:00,38.76,38.84,38.76,38.84,17900.0,28.1581,28.2162,28.1581,28.2162,17900.0
2010-07-22 14:05:00,38.85,38.88,38.84,38.87,17000.0,28.2235,28.2453,28.2162,28.238,17000.0
2010-07-22 14:10:00,38.86,38.88,38.84,38.87,24000.0,28.2307,28.2453,28.2162,28.238,24000.0
2010-07-22 14:15:00,38.87,38.89,38.78,38.81,33900.0,28.238,28.2525,28.1726,28.1944,33900.0
2010-07-22 14:20:00,38.82,38.82,38.78,38.79,8100.0,28.2017,28.2017,28.1726,28.1799,8100.0
2010-07-22 14:25:00,38.79,38.94,38.78,38.92,26100.0,28.1799,28.2888,28.1726,28.2743,26100.0
2010-07-22 14:30:00,38.92,38.93,38.81,38.82,37100.0,28.2743,28.2816,28.1944,28.2017,37100.0
2010-07-22 14:35:00,38.82,38.86,38.78,38.82,27400.0,28.2017,28.2307,28.1726,28.2017,27400.0
2010-07-22 14:40:00,38.81,38.82,38.77,38.79,14600.0,28.1944,28.2017,28.1653,28.1799,14600.0
2010-07-22 14:45:00,38.8,38.8,38.74,38.8,23800.0,28.1871,28.1871,28.1435,28.1871,23800.0
2010-07-22 14:50:00,38.79,38.81,38.78,38.8,22400.0,28.1799,28.1944,28.1726,28.1871,22400.0
2010-07-22 14:55:00,38.81,38.84,38.8,38.84,20600.0,28.1944,28.2162,28.1871,28.2162,20600.0
2010-07-22 15:00:00,38.84,38.84,38.79,38.81,24000.0,28.2162,28.2162,28.1799,28.1944,24000.0
2010-07-22 15:05:00,38.79,38.79,38.74,38.79,19400.0,28.1799,28.1799,28.1435,28.1799,19400.0
2010-07-22 15:10:00,38.78,38.8,38.75,38.79,20500.0,28.1726,28.1871,28.1508,28.1799,20500.0
2010-07-22 15:15:00,38.79,38.9,38.79,38.85,32800.0,28.1799,28.2598,28.1799,28.2235,32800.0
2010-07-22 15:20:00,38.85,38.89,38.79,38.86,22100.0,28.2235,28.2525,28.1799,28.2307,22100.0
2010-07-22 15:25:00,38.86,38.89,38.82,38.86,20500.0,28.2307,28.2525,28.2017,28.2307,20500.0
2010-07-22 15:30:00,38.86,38.87,38.8,38.83,29200.0,28.2307,28.238,28.1871,28.2089,29200.0
2010-07-22 15:35:00,38.82,38.83,38.53,38.62,58200.0,28.2017,28.2089,27.991,28.0564,58200.0
2010-07-22 15:40:00,38.62,38.73,38.57,38.73,59600.0,28.0564,28.1363,28.02,28.1363,59600.0
2010-07-22 15:45:00,38.73,38.81,38.64,38.74,129900.0,28.1363,28.1944,28.0709,28.1435,129900.0
2010-07-22 15:50:00,38.74,38.83,38.69,38.75,87700.0,28.1435,28.2089,28.1072,28.1508,87700.0
2010-07-22 15:55:00,38.75,38.86,38.74,38.8,115400.0,28.1508,28.2307,28.1435,28.1871,115400.0
2010-07-23 09:30:00,38.65,38.65,38.25,38.38,48300.0,28.0782,28.0782,27.7876,27.882,48300.0
2010-07-23 09:35:00,38.43,38.49,38.33,38.42,8800.0,27.9183,27.9619,27.8457,27.9111,8800.0
2010-07-23 09:40:00,38.42,38.64,38.42,38.59,6600.0,27.9111,28.0709,27.9111,28.0346,6600.0
2010-07-23 09:45:00,38.57,38.66,38.52,38.52,10000.0,28.02,28.0854,27.9837,27.9837,10000.0
2010-07-23 09:50:00,38.53,38.54,38.34,38.34,8800.0,27.991,27.9983,27.853,27.853,8800.0
2010-07-23 09:55:00,38.35,38.38,38.29,38.29,7300.0,27.8602,27.882,27.8166,27.8166,7300.0
2010-07-23 10:00:00,38.27,38.36,38.25,38.35,16600.0,27.8021,27.8675,27.7876,27.8602,16600.0
2010-07-23 10:05:00,38.35,38.46,38.34,38.45,5200.0,27.8602,27.9401,27.853,27.9329,5200.0
2010-07-23 10:10:00,38.45,38.54,38.4,38.52,13000.0,27.9329,27.9983,27.8965,27.9837,13000.0
2010-07-23 10:15:00,38.53,38.59,38.51,38.53,10000.0,27.991,28.0346,27.9765,27.991,10000.0
2010-07-23 10:20:00,38.56,38.6,38.54,38.58,23500.0,28.0128,28.0418,27.9983,28.0273,23500.0
2010-07-23 10:25:00,38.57,38.75,38.57,38.75,18400.0,28.02,28.1508,28.02,28.1508,18400.0
2010-07-23 10:30:00,38.75,38.85,38.75,38.79,43400.0,28.1508,28.2235,28.1508,28.1799,43400.0
2010-07-23 10:35:00,38.78,38.8,38.71,38.73,11000.0,28.1726,28.1871,28.1218,28.1363,11000.0
2010-07-23 10:40:00,38.72,38.74,38.67,38.73,19300.0,28.129,28.1435,28.0927,28.1363,19300.0
2010-07-23 10:45:00,38.72,38.76,38.7,38.74,12600.0,28.129,28.1581,28.1145,28.1435,12600.0
2010-07-23 10:50:00,38.75,38.77,38.73,38.73,13600.0,28.1508,28.1653,28.1363,28.1363,13600.0
2010-07-23 10:55:00,38.73,38.76,38.66,38.66,25500.0,28.1363,28.1581,28.0854,28.0854,25500.0
2010-07-23 11:00:00,38.67,38.7,38.65,38.68,15300.0,28.0927,28.1145,28.0782,28.1,15300.0
2010-07-23 11:05:00,38.66,38.73,38.66,38.67,19000.0,28.0854,28.1363,28.0854,28.0927,19000.0
2010-07-23 11:10:00,38.66,38.7,38.57,38.57,11000.0,28.0854,28.1145,28.02,28.02,11000.0
2010-07-23 11:15:00,38.57,38.63,38.55,38.62,8800.0,28.02,28.0636,28.0055,28.0564,8800.0
2010-07-23 11:20:00,38.62,38.64,38.56,38.63,17300.0,28.0564,28.0709,28.0128,28.0636,17300.0
2010-07-23 11:25:00,38.64,38.67,38.62,38.65,12400.0,28.0709,28.0927,28.0564,28.0782,12400.0
2010-07-23 11:30:00,38.64,38.7,38.63,38.67,18100.0,28.0709,28.1145,28.0636,28.0927,18100.0
2010-07-23 11:35:00,38.69,38.73,38.69,38.7,13600.0,28.1072,28.1363,28.1072,28.1145,13600.0
2010-07-23 11:40:00,38.7,38.71,38.54,38.56,10800.0,28.1145,28.1218,27.9983,28.0128,10800.0
2010-07-23 11:45:00,38.56,38.68,38.55,38.68,10100.0,28.0128,28.1,28.0055,28.1,10100.0
2010-07-23 11:50:00,38.71,38.74,38.69,38.71,9600.0,28.1218,28.1435,28.1072,28.1218,9600.0
2010-07-23 11:55:00,38.73,38.77,38.64,38.7,34300.0,28.1363,28.1653,28.0709,28.1145,34300.0
2010-07-23 12:00:00,38.7,38.81,38.59,38.65,60500.0,28.1145,28.1944,28.0346,28.0782,60500.0
2010-07-23 12:05:00,38.67,38.75,38.64,38.65,11700.0,28.0927,28.1508,28.0709,28.0782,11700.0
2010-07-23 12:10:00,38.65,38.65,38.49,38.61,15000.0,28.0782,28.0782,27.9619,28.0491,15000.0
2010-07-23 12:15:00,38.6,38.8,38.55,38.79,22700.0,28.0418,28.1871,28.0055,28.1799,22700.0
2010-07-23 12:20:00,38.78,38.79,38.7,38.76,17000.0,28.1726,28.1799,28.1145,28.1581,17000.0
2010-07-23 12:25:00,38.78,38.83,38.76,38.77,14800.0,28.1726,28.2089,28.1581,28.1653,14800.0
2010-07-23 12:30:00,38.78,38.8,38.67,38.76,11400.0,28.1726,28.1871,28.0927,28.1581,11400.0
2010-07-23 12:35:00,38.77,38.77,38.67,38.75,9900.0,28.1653,28.1653,28.0927,28.1508,9900.0
2010-07-23 12:40:00,38.75,38.75,38.64,38.64,11000.0,28.1508,28.1508,28.0709,28.0709,11000.0
2010-07-23 12:45:00,38.64,38.64,38.53,38.63,19000.0,28.0709,28.0709,27.991,28.0636,19000.0
2010-07-23 12:50:00,38.61,38.68,38.6,38.66,13900.0,28.0491,28.1,28.0418,28.0854,13900.0
2010-07-23 12:55:00,38.67,38.75,38.67,38.74,6900.0,28.0927,28.1508,28.0927,28.1435,6900.0
2010-07-23 13:00:00,38.75,38.77,38.72,38.73,7700.0,28.1508,28.1653,28.129,28.1363,7700.0
2010-07-23 13:05:00,38.71,38.71,38.63,38.65,8100.0,28.1218,28.1218,28.0636,28.0782,8100.0
2010-07-23 13:10:00,38.64,38.78,38.62,38.77,14400.0,28.0709,28.1726,28.0564,28.1653,14400.0
2010-07-23 13:15:00,38.78,38.88,38.78,38.82,14800.0,28.1726,28.2453,28.1726,28.2017,14800.0
2010-07-23 13:20:00,38.81,38.91,38.8,38.91,19000.0,28.1944,28.267,28.1871,28.267,19000.0
2010-07-23 13:25:00,38.91,39.02,38.9,39.01,21100.0,28.267,28.347,28.2598,28.3397,21100.0
2010-07-23 13:30:00,38.99,39.1,38.97,38.99,25200.0,28.3252,28.4051,28.3106,28.3252,25200.0
2010-07-23 13:35:00,39.0,39.01,38.97,38.99,22400.0,28.3324,28.3397,28.3106,28.3252,22400.0
2010-07-23 13:40:00,38.99,39.01,38.91,38.91,28500.0,28.3252,28.3397,28.267,28.267,28500.0
2010-07-23 13:45:00,38.92,38.92,38.88,38.89,20900.0,28.2743,28.2743,28.2453,28.2525,20900.0
2010-07-23 13:50:00,38.9,38.91,38.86,38.87,40600.0,28.2598,28.267,28.2307,28.238,40600.0
2010-07-23 13:55:00,38.87,38.91,38.87,38.88,37200.0,28.238,28.267,28.238,28.2453,37200.0
2010-07-23 14:00:00,38.9,38.91,38.86,38.9,80300.0,28.2598,28.267,28.2307,28.2598,80300.0
2010-07-23 14:05:00,38.9,38.94,38.88,38.89,39900.0,28.2598,28.2888,28.2453,28.2525,39900.0
2010-07-23 14:10:00,38.9,38.94,38.85,38.9,38500.0,28.2598,28.2888,28.2235,28.2598,38500.0
2010-07-23 14:15:00,38.9,38.9,38.87,38.88,22500.0,28.2598,28.2598,28.238,28.2453,22500.0
2010-07-23 14:20:00,38.89,38.89,38.76,38.82,38600.0,28.2525,28.2525,28.1581,28.2017,38600.0
2010-07-23 14:25:00,38.82,38.82,38.72,38.77,14700.0,28.2017,28.2017,28.129,28.1653,14700.0
2010-07-23 14:30:00,38.8,38.82,38.77,38.78,27900.0,28.1871,28.2017,28.1653,28.1726,27900.0
2010-07-23 14:35:00,38.79,38.79,38.73,38.75,48900.0,28.1799,28.1799,28.1363,28.1508,48900.0
2010-07-23 14:40:00,38.75,38.77,38.73,38.77,42400.0,28.1508,28.1653,28.1363,28.1653,42400.0
2010-07-23 14:45:00,38.77,38.78,38.71,38.75,66300.0,28.1653,28.1726,28.1218,28.1508,66300.0
2010-07-23 14:50:00,38.75,38.8,38.73,38.77,49600.0,28.1508,28.1871,28.1363,28.1653,49600.0
2010-07-23 14:55:00,38.78,38.86,38.75,38.79,109200.0,28.1726,28.2307,28.1508,28.1799,109200.0
2010-07-23 15:00:00,38.78,38.8,38.73,38.73,40200.0,28.1726,28.1871,28.1363,28.1363,40200.0
2010-07-23 15:05:00,38.72,38.77,38.72,38.77,54700.0,28.129,28.1653,28.129,28.1653,54700.0
2010-07-23 15:10:00,38.77,38.77,38.7,38.7,32700.0,28.1653,28.1653,28.1145,28.1145,32700.0
2010-07-23 15:15:00,38.72,38.75,38.67,38.74,32700.0,28.129,28.1508,28.0927,28.1435,32700.0
2010-07-23 15:20:00,38.75,38.75,38.72,38.75,43600.0,28.1508,28.1508,28.129,28.1508,43600.0
2010-07-23 15:25:00,38.75,38.75,38.63,38.68,37400.0,28.1508,28.1508,28.0636,28.1,37400.0
2010-07-23 15:30:00,38.68,38.77,38.68,38.75,53200.0,28.1,28.1653,28.1,28.1508,53200.0
2010-07-23 15:35:00,38.75,38.76,38.56,38.6,46100.0,28.1508,28.1581,28.0128,28.0418,46100.0
2010-07-23 15:40:00,38.6,38.64,38.41,38.51,83300.0,28.0418,28.0709,27.9038,27.9765,83300.0
2010-07-23 15:45:00,38.54,38.63,38.46,38.49,136600.0,27.9983,28.0636,27.9401,27.9619,136600.0
2010-07-23 15:50:00,38.5,38.54,38.48,38.53,119700.0,27.9692,27.9983,27.9547,27.991,119700.0
2010-07-23 15:55:00,38.53,38.68,38.52,38.66,133000.0,27.991,28.1,27.9837,28.0854,133000.0
2010-07-26 09:30:00,38.69,38.76,38.38,38.39,24800.0,28.1072,28.1581,27.882,27.8893,24800.0
2010-07-26 09:35:00,38.39,38.5,38.32,38.45,44500.0,27.8893,27.9692,27.8384,27.9329,44500.0
2010-07-26 09:40:00,38.43,38.43,38.24,38.24,22400.0,27.9183,27.9183,27.7803,27.7803,22400.0
2010-07-26 09:45:00,38.26,38.33,38.15,38.2,19700.0,27.7948,27.8457,27.7149,27.7513,19700.0
2010-07-26 09:50:00,38.19,38.32,38.19,38.32,15000.0,27.744,27.8384,27.744,27.8384,15000.0
2010-07-26 09:55:00,38.32,38.4,38.25,38.36,39300.0,27.8384,27.8965,27.7876,27.8675,39300.0
2010-07-26 10:00:00,38.38,38.61,38.35,38.51,52800.0,27.882,28.0491,27.8602,27.9765,52800.0
2010-07-26 10:05:00,38.5,38.59,38.45,38.56,57000.0,27.9692,28.0346,27.9329,28.0128,57000.0
2010-07-26 10:10:00,38.56,38.66,38.56,38.63,67600.0,28.0128,28.0854,28.0128,28.0636,67600.0
2010-07-26 10:15:00,38.62,38.65,38.58,38.63,50700.0,28.0564,28.0782,28.0273,28.0636,50700.0
2010-07-26 10:20:00,38.64,38.64,38.48,38.54,50000.0,28.0709,28.0709,27.9547,27.9983,50000.0
2010-07-26 10:25:00,38.55,38.6,38.52,38.57,43400.0,28.0055,28.0418,27.9837,28.02,43400.0
2010-07-26 10:30:00,38.57,38.59,38.47,38.52,100800.0,28.02,28.0346,27.9474,27.9837,100800.0
2010-07-26 10:35:00,38.52,38.65,38.51,38.64,71300.0,27.9837,28.0782,27.9765,28.0709,71300.0
2010-07-26 10:40:00,38.63,38.66,38.6,38.61,44200.0,28.0636,28.0854,28.0418,28.0491,44200.0
2010-07-26 10:45:00,38.6,38.65,38.55,38.64,39100.0,28.0418,28.0782,28.0055,28.0709,39100.0
2010-07-26 10:50:00,38.65,38.66,38.58,38.61,40600.0,28.0782,28.0854,28.0273,28.0491,40600.0
2010-07-26 10:55:00,38.61,38.63,38.57,38.6,62200.0,28.0491,28.0636,28.02,28.0418,62200.0
2010-07-26 11:00:00,38.59,38.64,38.55,38.57,55800.0,28.0346,28.0709,28.0055,28.02,55800.0
2010-07-26 11:05:00,38.57,38.6,38.55,38.6,62500.0,28.02,28.0418,28.0055,28.0418,62500.0
2010-07-26 11:10:00,38.6,38.61,38.52,38.58,73700.0,28.0418,28.0491,27.9837,28.0273,73700.0
2010-07-26 11:15:00,38.58,38.68,38.56,38.67,269800.0,28.0273,28.1,28.0128,28.0927,269800.0
2010-07-26 11:20:00,38.67,38.67,38.54,38.61,86400.0,28.0927,28.0927,27.9983,28.0491,86400.0
2010-07-26 11:25:00,38.62,38.64,38.59,38.63,49900.0,28.0564,28.0709,28.0346,28.0636,49900.0
2010-07-26 11:30:00,38.64,38.64,38.61,38.62,38000.0,28.0709,28.0709,28.0491,28.0564,38000.0
2010-07-26 11:35:00,38.63,38.64,38.6,38.61,35300.0,28.0636,28.0709,28.0418,28.0491,35300.0
2010-07-26 11:40:00,38.62,38.64,38.6,38.62,41900.0,28.0564,28.0709,28.0418,28.0564,41900.0
2010-07-26 11:45:00,38.62,38.64,38.6,38.63,34500.0,28.0564,28.0709,28.0418,28.0636,34500.0
2010-07-26 11:50:00,38.63,38.64,38.6,38.6,35400.0,28.0636,28.0709,28.0418,28.0418,35400.0
2010-07-26 11:55:00,38.59,38.62,38.58,38.61,39600.0,28.0346,28.0564,28.0273,28.0491,39600.0
2010-07-26 12:00:00,38.62,38.64,38.6,38.63,34800.0,28.0564,28.0709,28.0418,28.0636,34800.0
2010-07-26 12:05:00,38.62,38.63,38.6,38.61,44900.0,28.0564,28.0636,28.0418,28.0491,44900.0
2010-07-26 12:10:00,38.62,38.62,38.59,38.6,41300.0,28.0564,28.0564,28.0346,28.0418,41300.0
2010-07-26 12:15:00,38.6,38.61,38.59,38.6,25300.0,28.0418,28.0491,28.0346,28.0418,25300.0
2010-07-26 12:20:00,38.6,38.61,38.57,38.59,29100.0,28.0418,28.0491,28.02,28.0346,29100.0
2010-07-26 12:25:00,38.6,38.61,38.58,38.6,16600.0,28.0418,28.0491,28.0273,28.0418,16600.0
2010-07-26 12:30:00,38.6,38.61,38.58,38.59,43200.0,28.0418,28.0491,28.0273,28.0346,43200.0
2010-07-26 12:35:00,38.59,38.61,38.58,38.58,40500.0,28.0346,28.0491,28.0273,28.0273,40500.0
2010-07-26 12:40:00,38.59,38.61,38.56,38.56,32300.0,28.0346,28.0491,28.0128,28.0128,32300.0
2010-07-26 12:45:00,38.56,38.56,38.51,38.53,16400.0,28.0128,28.0128,27.9765,27.991,16400.0
2010-07-26 12:50:00,38.53,38.57,38.52,38.56,35600.0,27.991,28.02,27.9837,28.0128,35600.0
2010-07-26 12:55:00,38.56,38.62,38.55,38.61,16300.0,28.0128,28.0564,28.0055,28.0491,16300.0
2010-07-26 13:00:00,38.61,38.61,38.58,38.6,25900.0,28.0491,28.0491,28.0273,28.0418,25900.0
2010-07-26 13:05:00,38.59,38.6,38.53,38.55,18900.0,28.0346,28.0418,27.991,28.0055,18900.0
2010-07-26 13:10:00,38.55,38.59,38.53,38.56,19900.0,28.0055,28.0346,27.991,28.0128,19900.0
2010-07-26 13:15:00,38.56,38.57,38.54,38.56,23500.0,28.0128,28.02,27.9983,28.0128,23500.0
2010-07-26 13:20:00,38.56,38.6,38.56,38.58,16300.0,28.0128,28.0418,28.0128,28.0273,16300.0
2010-07-26 13:25:00,38.57,38.6,38.55,38.6,14300.0,28.02,28.0418,28.0055,28.0418,14300.0
2010-07-26 13:30:00,38.59,38.61,38.57,38.57,30100.0,28.0346,28.0491,28.02,28.02,30100.0
2010-07-26 13:35:00,38.57,38.58,38.54,38.56,13800.0,28.02,28.0273,27.9983,28.0128,13800.0
2010-07-26 13:40:00,38.56,38.6,38.56,38.59,28500.0,28.0128,28.0418,28.0128,28.0346,28500.0
2010-07-26 13:45:00,38.6,38.62,38.58,38.6,96600.0,28.0418,28.0564,28.0273,28.0418,96600.0
2010-07-26 13:50:00,38.6,38.61,38.56,38.56,84500.0,28.0418,28.0491,28.0128,28.0128,84500.0
2010-07-26 13:55:00,38.57,38.59,38.51,38.52,25100.0,28.02,28.0346,27.9765,27.9837,25100.0
2010-07-26 14:00:00,38.53,38.56,38.52,38.54,29500.0,27.991,28.0128,27.9837,27.9983,29500.0
2010-07-26 14:05:00,38.54,38.56,38.52,38.53,33200.0,27.9983,28.0128,27.9837,27.991,33200.0
2010-07-26 14:10:00,38.54,38.56,38.52,38.53,149200.0,27.9983,28.0128,27.9837,27.991,149200.0
2010-07-26 14:15:00,38.53,38.53,38.49,38.5,16000.0,27.991,27.991,27.9619,27.9692,16000.0
2010-07-26 14:20:00,38.5,38.5,38.36,38.36,31300.0,27.9692,27.9692,27.8675,27.8675,31300.0
2010-07-26 14:25:00,38.37,38.39,38.33,38.35,39000.0,27.8748,27.8893,27.8457,27.8602,39000.0
2010-07-26 14:30:00,38.36,38.38,38.34,38.34,30700.0,27.8675,27.882,27.853,27.853,30700.0
2010-07-26 14:35:00,38.35,38.4,38.34,38.34,34700.0,27.8602,27.8965,27.853,27.853,34700.0
2010-07-26 14:40:00,38.35,38.39,38.34,38.35,62800.0,27.8602,27.8893,27.853,27.8602,62800.0
2010-07-26 14:45:00,38.37,38.39,38.34,38.38,35000.0,27.8748,27.8893,27.853,27.882,35000.0
2010-07-26 14:50:00,38.38,38.39,38.3,38.35,44300.0,27.882,27.8893,27.8239,27.8602,44300.0
2010-07-26 14:55:00,38.35,38.35,38.3,38.31,22000.0,27.8602,27.8602,27.8239,27.8312,22000.0
2010-07-26 15:00:00,38.31,38.36,38.3,38.35,51500.0,27.8312,27.8675,27.8239,27.8602,51500.0
2010-07-26 15:05:00,38.35,38.41,38.35,38.38,38800.0,27.8602,27.9038,27.8602,27.882,38800.0
2010-07-26 15:10:00,38.39,38.43,38.37,38.39,78100.0,27.8893,27.9183,27.8748,27.8893,78100.0
2010-07-26 15:15:00,38.39,38.4,38.33,38.37,37600.0,27.8893,27.8965,27.8457,27.8748,37600.0
2010-07-26 15:20:00,38.37,38.42,38.36,38.4,124600.0,27.8748,27.9111,27.8675,27.8965,124600.0
2010-07-26 15:25:00,38.41,38.49,38.39,38.47,41600.0,27.9038,27.9619,27.8893,27.9474,41600.0
2010-07-26 15:30:00,38.47,38.49,38.44,38.46,60500.0,27.9474,27.9619,27.9256,27.9401,60500.0
2010-07-26 15:35:00,38.46,38.51,38.44,38.51,92200.0,27.9401,27.9765,27.9256,27.9765,92200.0
2010-07-26 15:40:00,38.51,38.55,38.47,38.5,119600.0,27.9765,28.0055,27.9474,27.9692,119600.0
2010-07-26 15:45:00,38.5,38.54,38.46,38.5,257500.0,27.9692,27.9983,27.9401,27.9692,257500.0
2010-07-26 15:50:00,38.5,38.55,38.47,38.49,111900.0,27.9692,28.0055,27.9474,27.9619,111900.0
2010-07-26 15:55:00,38.48,38.56,38.47,38.5,280900.0,27.9547,28.0128,27.9474,27.9692,280900.0
2010-07-27 09:30:00,38.86,38.93,38.81,38.89,33500.0,28.2307,28.2816,28.1944,28.2525,33500.0
2010-07-27 09:35:00,38.89,39.08,38.87,39.08,60800.0,28.2525,28.3905,28.238,28.3905,60800.0
2010-07-27 09:40:00,39.07,39.08,38.93,39.04,65300.0,28.3833,28.3905,28.2816,28.3615,65300.0
2010-07-27 09:45:00,39.05,39.09,38.97,39.02,89300.0,28.3688,28.3978,28.3106,28.347,89300.0
2010-07-27 09:50:00,39.02,39.05,38.95,38.97,62300.0,28.347,28.3688,28.2961,28.3106,62300.0
2010-07-27 09:55:00,38.96,39.0,38.88,38.88,58500.0,28.3034,28.3324,28.2453,28.2453,58500.0
2010-07-27 10:00:00,38.87,39.1,38.77,38.78,92900.0,28.238,28.4051,28.1653,28.1726,92900.0
2010-07-27 10:05:00,38.78,38.87,38.57,38.59,57400.0,28.1726,28.238,28.02,28.0346,57400.0
2010-07-27 10:10:00,38.58,38.63,38.52,38.6,54900.0,28.0273,28.0636,27.9837,28.0418,54900.0
2010-07-27 10:15:00,38.61,38.61,38.46,38.61,38200.0,28.0491,28.0491,27.9401,28.0491,38200.0
2010-07-27 10:20:00,38.61,38.82,38.59,38.82,61600.0,28.0491,28.2017,28.0346,28.2017,61600.0
2010-07-27 10:25:00,38.83,38.83,38.76,38.8,29700.0,28.2089,28.2089,28.1581,28.1871,29700.0
2010-07-27 10:30:00,38.82,38.91,38.78,38.81,46700.0,28.2017,28.267,28.1726,28.1944,46700.0
2010-07-27 10:35:00,38.81,38.87,38.79,38.81,26900.0,28.1944,28.238,28.1799,28.1944,26900.0
2010-07-27 10:40:00,38.82,38.85,38.75,38.75,13400.0,28.2017,28.2235,28.1508,28.1508,13400.0
2010-07-27 10:45:00,38.75,38.76,38.65,38.7,31400.0,28.1508,28.1581,28.0782,28.1145,31400.0
2010-07-27 10:50:00,38.69,38.74,38.64,38.72,17300.0,28.1072,28.1435,28.0709,28.129,17300.0
2010-07-27 10:55:00,38.69,38.75,38.64,38.69,20800.0,28.1072,28.1508,28.0709,28.1072,20800.0
2010-07-27 11:00:00,38.69,38.71,38.56,38.62,35100.0,28.1072,28.1218,28.0128,28.0564,35100.0
2010-07-27 11:05:00,38.61,38.63,38.55,38.55,19400.0,28.0491,28.0636,28.0055,28.0055,19400.0
2010-07-27 11:10:00,38.56,38.58,38.48,38.56,20800.0,28.0128,28.0273,27.9547,28.0128,20800.0
2010-07-27 11:15:00,38.55,38.56,38.38,38.38,41000.0,28.0055,28.0128,27.882,27.882,41000.0
2010-07-27 11:20:00,38.39,38.43,38.36,38.41,20200.0,27.8893,27.9183,27.8675,27.9038,20200.0
2010-07-27 11:25:00,38.42,38.51,38.4,38.5,69800.0,27.9111,27.9765,27.8965,27.9692,69800.0
2010-07-27 11:30:00,38.49,38.57,38.49,38.55,45200.0,27.9619,28.02,27.9619,28.0055,45200.0
2010-07-27 11:35:00,38.55,38.59,38.53,38.57,24700.0,28.0055,28.0346,27.991,28.02,24700.0
2010-07-27 11:40:00,38.57,38.59,38.54,38.55,24700.0,28.02,28.0346,27.9983,28.0055,24700.0
2010-07-27 11:45:00,38.54,38.6,38.51,38.51,27000.0,27.9983,28.0418,27.9765,27.9765,27000.0
2010-07-27 11:50:00,38.53,38.62,38.53,38.59,30500.0,27.991,28.0564,27.991,28.0346,30500.0
2010-07-27 11:55:00,38.58,38.69,38.57,38.69,22400.0,28.0273,28.1072,28.02,28.1072,22400.0
2010-07-27 12:00:00,38.7,38.7,38.6,38.6,17500.0,28.1145,28.1145,28.0418,28.0418,17500.0
2010-07-27 12:05:00,38.61,38.69,38.55,38.67,18200.0,28.0491,28.1072,28.0055,28.0927,18200.0
2010-07-27 12:10:00,38.68,38.82,38.68,38.8,17300.0,28.1,28.2017,28.1,28.1871,17300.0
2010-07-27 12:15:00,38.8,38.83,38.78,38.78,20500.0,28.1871,28.2089,28.1726,28.1726,20500.0
2010-07-27 12:20:00,38.77,38.79,38.73,38.73,12500.0,28.1653,28.1799,28.1363,28.1363,12500.0
2010-07-27 12:25:00,38.73,38.82,38.72,38.82,17000.0,28.1363,28.2017,28.129,28.2017,17000.0
2010-07-27 12:30:00,38.81,38.82,38.78,38.78,20700.0,28.1944,28.2017,28.1726,28.1726,20700.0
2010-07-27 12:35:00,38.79,38.83,38.78,38.83,16600.0,28.1799,28.2089,28.1726,28.2089,16600.0
2010-07-27 12:40:00,38.83,38.85,38.82,38.83,21500.0,28.2089,28.2235,28.2017,28.2089,21500.0
2010-07-27 12:45:00,38.82,38.82,38.77,38.79,12900.0,28.2017,28.2017,28.1653,28.1799,12900.0
2010-07-27 12:50:00,38.79,38.8,38.7,38.72,29000.0,28.1799,28.1871,28.1145,28.129,29000.0
2010-07-27 12:55:00,38.73,38.8,38.73,38.75,17300.0,28.1363,28.1871,28.1363,28.1508,17300.0
2010-07-27 13:00:00,38.75,38.76,38.69,38.74,26600.0,28.1508,28.1581,28.1072,28.1435,26600.0
2010-07-27 13:05:00,38.74,38.8,38.74,38.79,13600.0,28.1435,28.1871,28.1435,28.1799,13600.0
2010-07-27 13:10:00,38.79,38.8,38.7,38.71,25700.0,28.1799,28.1871,28.1145,28.1218,25700.0
2010-07-27 13:15:00,38.71,38.74,38.7,38.72,15300.0,28.1218,28.1435,28.1145,28.129,15300.0
2010-07-27 13:20:00,38.72,38.78,38.69,38.73,21500.0,28.129,28.1726,28.1072,28.1363,21500.0
2010-07-27 13:25:00,38.74,38.74,38.58,38.58,27500.0,28.1435,28.1435,28.0273,28.0273,27500.0
2010-07-27 13:30:00,38.58,38.62,38.56,38.6,16500.0,28.0273,28.0564,28.0128,28.0418,16500.0
2010-07-27 13:35:00,38.59,38.6,38.56,38.57,11700.0,28.0346,28.0418,28.0128,28.02,11700.0
2010-07-27 13:40:00,38.57,38.58,38.51,38.51,22400.0,28.02,28.0273,27.9765,27.9765,22400.0
2010-07-27 13:45:00,38.5,38.63,38.48,38.62,18300.0,27.9692,28.0636,27.9547,28.0564,18300.0
2010-07-27 13:50:00,38.62,38.63,38.57,38.58,9500.0,28.0564,28.0636,28.02,28.0273,9500.0
2010-07-27 13:55:00,38.59,38.64,38.56,38.56,25200.0,28.0346,28.0709,28.0128,28.0128,25200.0
2010-07-27 14:00:00,38.55,38.62,38.52,38.53,26200.0,28.0055,28.0564,27.9837,27.991,26200.0
2010-07-27 14:05:00,38.54,38.63,38.52,38.62,28700.0,27.9983,28.0636,27.9837,28.0564,28700.0
2010-07-27 14:10:00,38.63,38.66,38.57,38.66,24600.0,28.0636,28.0854,28.02,28.0854,24600.0
2010-07-27 14:15:00,38.66,38.77,38.6,38.77,26600.0,28.0854,28.1653,28.0418,28.1653,26600.0
2010-07-27 14:20:00,38.77,38.77,38.71,38.75,28200.0,28.1653,28.1653,28.1218,28.1508,28200.0
2010-07-27 14:25:00,38.75,38.76,38.72,38.75,21300.0,28.1508,28.1581,28.129,28.1508,21300.0
2010-07-27 14:30:00,38.75,38.79,38.73,38.74,21800.0,28.1508,28.1799,28.1363,28.1435,21800.0
2010-07-27 14:35:00,38.75,38.76,38.71,38.76,31600.0,28.1508,28.1581,28.1218,28.1581,31600.0
2010-07-27 14:40:00,38.76,38.76,38.7,38.7,23400.0,28.1581,28.1581,28.1145,28.1145,23400.0
2010-07-27 14:45:00,38.7,38.75,38.69,38.73,46500.0,28.1145,28.1508,28.1072,28.1363,46500.0
2010-07-27 14:50:00,38.73,38.73,38.62,38.62,45900.0,28.1363,28.1363,28.0564,28.0564,45900.0
2010-07-27 14:55:00,38.63,38.66,38.61,38.64,19900.0,28.0636,28.0854,28.0491,28.0709,19900.0
2010-07-27 15:00:00,38.63,38.66,38.63,38.63,25800.0,28.0636,28.0854,28.0636,28.0636,25800.0
2010-07-27 15:05:00,38.64,38.65,38.6,38.63,44100.0,28.0709,28.0782,28.0418,28.0636,44100.0
2010-07-27 15:10:00,38.62,38.65,38.59,38.6,28000.0,28.0564,28.0782,28.0346,28.0418,28000.0
2010-07-27 15:15:00,38.6,38.73,38.59,38.69,35900.0,28.0418,28.1363,28.0346,28.1072,35900.0
2010-07-27 15:20:00,38.69,38.79,38.69,38.76,40300.0,28.1072,28.1799,28.1072,28.1581,40300.0
2010-07-27 15:25:00,38.76,38.8,38.75,38.8,47300.0,28.1581,28.1871,28.1508,28.1871,47300.0
2010-07-27 15:30:00,38.8,38.82,38.74,38.78,45500.0,28.1871,28.2017,28.1435,28.1726,45500.0
2010-07-27 15:35:00,38.78,38.82,38.76,38.77,67100.0,28.1726,28.2017,28.1581,28.1653,67100.0
2010-07-27 15:40:00,38.77,38.8,38.74,38.75,47100.0,28.1653,28.1871,28.1435,28.1508,47100.0
2010-07-27 15:45:00,38.75,38.83,38.74,38.76,62100.0,28.1508,28.2089,28.1435,28.1581,62100.0
2010-07-27 15:50:00,38.75,38.79,38.65,38.68,92500.0,28.1508,28.1799,28.0782,28.1,92500.0
2010-07-27 15:55:00,38.68,38.76,38.68,38.72,136000.0,28.1,28.1581,28.1,28.129,136000.0
2010-07-28 09:30:00,38.48,38.64,38.48,38.61,16800.0,27.9547,28.0709,27.9547,28.0491,16800.0
2010-07-28 09:35:00,38.63,38.75,38.55,38.64,28000.0,28.0636,28.1508,28.0055,28.0709,28000.0
2010-07-28 09:40:00,38.6,38.66,38.44,38.48,20600.0,28.0418,28.0854,27.9256,27.9547,20600.0
2010-07-28 09:45:00,38.47,38.64,38.47,38.57,36800.0,27.9474,28.0709,27.9474,28.02,36800.0
2010-07-28 09:50:00,38.57,38.7,38.51,38.56,28100.0,28.02,28.1145,27.9765,28.0128,28100.0
2010-07-28 09:55:00,38.54,38.66,38.52,38.65,22100.0,27.9983,28.0854,27.9837,28.0782,22100.0
2010-07-28 10:00:00,38.65,38.74,38.6,38.74,29800.0,28.0782,28.1435,28.0418,28.1435,29800.0
2010-07-28 10:05:00,38.74,38.75,38.62,38.62,53800.0,28.1435,28.1508,28.0564,28.0564,53800.0
2010-07-28 10:10:00,38.63,38.63,38.55,38.58,41100.0,28.0636,28.0636,28.0055,28.0273,41100.0
2010-07-28 10:15:00,38.58,38.63,38.55,38.62,33600.0,28.0273,28.0636,28.0055,28.0564,33600.0
2010-07-28 10:20:00,38.62,38.62,38.39,38.43,46700.0,28.0564,28.0564,27.8893,27.9183,46700.0
2010-07-28 10:25:00,38.42,38.47,38.42,38.44,19000.0,27.9111,27.9474,27.9111,27.9256,19000.0
2010-07-28 10:30:00,38.44,38.46,38.31,38.39,54600.0,27.9256,27.9401,27.8312,27.8893,54600.0
2010-07-28 10:35:00,38.38,38.46,38.35,38.41,27300.0,27.882,27.9401,27.8602,27.9038,27300.0
2010-07-28 10:40:00,38.41,38.49,38.37,38.46,31100.0,27.9038,27.9619,27.8748,27.9401,31100.0
2010-07-28 10:45:00,38.47,38.47,38.37,38.41,34700.0,27.9474,27.9474,27.8748,27.9038,34700.0
2010-07-28 10:50:00,38.41,38.41,38.37,38.41,19800.0,27.9038,27.9038,27.8748,27.9038,19800.0
2010-07-28 10:55:00,38.4,38.51,38.4,38.48,21600.0,27.8965,27.9765,27.8965,27.9547,21600.0
2010-07-28 11:00:00,38.48,38.53,38.48,38.49,18300.0,27.9547,27.991,27.9547,27.9619,18300.0
2010-07-28 11:05:00,38.5,38.5,38.41,38.43,19700.0,27.9692,27.9692,27.9038,27.9183,19700.0
2010-07-28 11:10:00,38.43,38.51,38.38,38.51,21600.0,27.9183,27.9765,27.882,27.9765,21600.0
2010-07-28 11:15:00,38.52,38.56,38.42,38.43,25700.0,27.9837,28.0128,27.9111,27.9183,25700.0
2010-07-28 11:20:00,38.42,38.49,38.39,38.46,14700.0,27.9111,27.9619,27.8893,27.9401,14700.0
2010-07-28 11:25:00,38.48,38.57,38.46,38.48,20300.0,27.9547,28.02,27.9401,27.9547,20300.0
2010-07-28 11:30:00,38.48,38.53,38.47,38.53,22000.0,27.9547,27.991,27.9474,27.991,22000.0
2010-07-28 11:35:00,38.53,38.61,38.53,38.58,20800.0,27.991,28.0491,27.991,28.0273,20800.0
2010-07-28 11:40:00,38.58,38.58,38.44,38.45,21300.0,28.0273,28.0273,27.9256,27.9329,21300.0
2010-07-28 11:45:00,38.43,38.46,38.38,38.38,15200.0,27.9183,27.9401,27.882,27.882,15200.0
2010-07-28 11:50:00,38.37,38.39,38.32,38.33,15400.0,27.8748,27.8893,27.8384,27.8457,15400.0
2010-07-28 11:55:00,38.32,38.36,38.32,38.35,7000.0,27.8384,27.8675,27.8384,27.8602,7000.0
2010-07-28 12:00:00,38.35,38.38,38.31,38.32,20700.0,27.8602,27.882,27.8312,27.8384,20700.0
2010-07-28 12:05:00,38.34,38.35,38.3,38.34,18900.0,27.853,27.8602,27.8239,27.853,18900.0
2010-07-28 12:10:00,38.33,38.44,38.33,38.42,15100.0,27.8457,27.9256,27.8457,27.9111,15100.0
2010-07-28 12:15:00,38.43,38.56,38.42,38.56,19100.0,27.9183,28.0128,27.9111,28.0128,19100.0
2010-07-28 12:20:00,38.57,38.57,38.53,38.54,15700.0,28.02,28.02,27.991,27.9983,15700.0
2010-07-28 12:25:00,38.54,38.6,38.54,38.55,19100.0,27.9983,28.0418,27.9983,28.0055,19100.0
2010-07-28 12:30:00,38.54,38.58,38.51,38.52,17100.0,27.9983,28.0273,27.9765,27.9837,17100.0
2010-07-28 12:35:00,38.51,38.55,38.5,38.52,14200.0,27.9765,28.0055,27.9692,27.9837,14200.0
2010-07-28 12:40:00,38.52,38.6,38.51,38.58,11300.0,27.9837,28.0418,27.9765,28.0273,11300.0
2010-07-28 12:45:00,38.57,38.61,38.53,38.53,18100.0,28.02,28.0491,27.991,27.991,18100.0
2010-07-28 12:50:00,38.54,38.64,38.52,38.63,24900.0,27.9983,28.0709,27.9837,28.0636,24900.0
2010-07-28 12:55:00,38.62,38.73,38.61,38.73,9800.0,28.0564,28.1363,28.0491,28.1363,9800.0
2010-07-28 13:00:00,38.72,38.75,38.66,38.68,22800.0,28.129,28.1508,28.0854,28.1,22800.0
2010-07-28 13:05:00,38.67,38.68,38.6,38.68,14100.0,28.0927,28.1,28.0418,28.1,14100.0
2010-07-28 13:10:00,38.69,38.74,38.67,38.71,14400.0,28.1072,28.1435,28.0927,28.1218,14400.0
2010-07-28 13:15:00,38.7,38.72,38.69,38.69,16400.0,28.1145,28.129,28.1072,28.1072,16400.0
2010-07-28 13:20:00,38.7,38.72,38.62,38.69,31600.0,28.1145,28.129,28.0564,28.1072,31600.0
2010-07-28 13:25:00,38.7,38.73,38.67,38.71,22400.0,28.1145,28.1363,28.0927,28.1218,22400.0
2010-07-28 13:30:00,38.71,38.71,38.62,38.65,28100.0,28.1218,28.1218,28.0564,28.0782,28100.0
2010-07-28 13:35:00,38.66,38.68,38.64,38.64,11100.0,28.0854,28.1,28.0709,28.0709,11100.0
2010-07-28 13:40:00,38.63,38.64,38.56,38.61,19100.0,28.0636,28.0709,28.0128,28.0491,19100.0
2010-07-28 13:45:00,38.6,38.7,38.59,38.67,26300.0,28.0418,28.1145,28.0346,28.0927,26300.0
2010-07-28 13:50:00,38.69,38.74,38.65,38.71,19000.0,28.1072,28.1435,28.0782,28.1218,19000.0
2010-07-28 13:55:00,38.71,38.75,38.71,38.72,11500.0,28.1218,28.1508,28.1218,28.129,11500.0
2010-07-28 14:00:00,38.73,38.73,38.65,38.71,32300.0,28.1363,28.1363,28.0782,28.1218,32300.0
2010-07-28 14:05:00,38.72,38.81,38.72,38.77,25800.0,28.129,28.1944,28.129,28.1653,25800.0
2010-07-28 14:10:00,38.77,38.8,38.69,38.73,37200.0,28.1653,28.1871,28.1072,28.1363,37200.0
2010-07-28 14:15:00,38.72,38.72,38.58,38.58,36200.0,28.129,28.129,28.0273,28.0273,36200.0
2010-07-28 14:20:00,38.58,38.64,38.5,38.57,28800.0,28.0273,28.0709,27.9692,28.02,28800.0
2010-07-28 14:25:00,38.55,38.63,38.53,38.6,22200.0,28.0055,28.0636,27.991,28.0418,22200.0
2010-07-28 14:30:00,38.61,38.65,38.59,38.61,28300.0,28.0491,28.0782,28.0346,28.0491,28300.0
2010-07-28 14:35:00,38.61,38.65,38.57,38.57,20100.0,28.0491,28.0782,28.02,28.02,20100.0
2010-07-28 14:40:00,38.57,38.58,38.49,38.5,22300.0,28.02,28.0273,27.9619,27.9692,22300.0
2010-07-28 14:45:00,38.49,38.54,38.47,38.47,14400.0,27.9619,27.9983,27.9474,27.9474,14400.0
2010-07-28 14:50:00,38.46,38.56,38.46,38.54,23500.0,27.9401,28.0128,27.9401,27.9983,23500.0
2010-07-28 14:55:00,38.53,38.56,38.49,38.5,36600.0,27.991,28.0128,27.9619,27.9692,36600.0
2010-07-28 15:00:00,38.52,38.52,38.42,38.42,40300.0,27.9837,27.9837,27.9111,27.9111,40300.0
2010-07-28 15:05:00,38.42,38.45,38.3,38.3,69800.0,27.9111,27.9329,27.8239,27.8239,69800.0
2010-07-28 15:10:00,38.29,38.33,38.21,38.24,93800.0,27.8166,27.8457,27.7585,27.7803,93800.0
2010-07-28 15:15:00,38.24,38.28,38.17,38.21,40400.0,27.7803,27.8094,27.7295,27.7585,40400.0
2010-07-28 15:20:00,38.22,38.31,38.17,38.27,30900.0,27.7658,27.8312,27.7295,27.8021,30900.0
2010-07-28 15:25:00,38.27,38.28,38.19,38.26,43100.0,27.8021,27.8094,27.744,27.7948,43100.0
2010-07-28 15:30:00,38.26,38.39,38.25,38.32,55600.0,27.7948,27.8893,27.7876,27.8384,55600.0
2010-07-28 15:35:00,38.32,38.4,38.3,38.35,53700.0,27.8384,27.8965,27.8239,27.8602,53700.0
2010-07-28 15:40:00,38.35,38.38,38.33,38.37,51400.0,27.8602,27.882,27.8457,27.8748,51400.0
2010-07-28 15:45:00,38.38,38.38,38.29,38.3,78100.0,27.882,27.882,27.8166,27.8239,78100.0
2010-07-28 15:50:00,38.3,38.34,38.26,38.34,120000.0,27.8239,27.853,27.7948,27.853,120000.0
2010-07-28 15:55:00,38.33,38.34,38.24,38.29,156400.0,27.8457,27.853,27.7803,27.8166,156400.0
2010-07-29 09:30:00,42.66,43.24,41.12,42.71,245900.0,30.9913,31.4127,29.8726,31.0276,245900.0
2010-07-29 09:35:00,42.64,42.8,41.99,42.01,218900.0,30.9768,31.093,30.5046,30.5191,218900.0
2010-07-29 09:40:00,42.01,42.29,42.0,42.12,344400.0,30.5191,30.7225,30.5118,30.599,344400.0
2010-07-29 09:45:00,42.1,42.17,41.9,41.92,249100.0,30.5845,30.6354,30.4392,30.4537,249100.0
2010-07-29 09:50:00,41.91,42.01,41.79,42.0,139900.0,30.4465,30.5191,30.3593,30.5118,139900.0
2010-07-29 09:55:00,41.99,42.0,41.82,41.88,138600.0,30.5046,30.5118,30.3811,30.4247,138600.0
2010-07-29 10:00:00,41.89,42.07,41.86,41.94,254400.0,30.4319,30.5627,30.4101,30.4683,254400.0
2010-07-29 10:05:00,41.94,42.14,41.93,41.99,185100.0,30.4683,30.6136,30.461,30.5046,185100.0
2010-07-29 10:10:00,41.99,42.05,41.9,41.9,98600.0,30.5046,30.5482,30.4392,30.4392,98600.0
2010-07-29 10:15:00,41.9,42.01,41.86,41.99,70200.0,30.4392,30.5191,30.4101,30.5046,70200.0
2010-07-29 10:20:00,42.0,42.0,41.87,41.92,136800.0,30.5118,30.5118,30.4174,30.4537,136800.0
2010-07-29 10:25:00,41.91,41.97,41.85,41.96,84100.0,30.4465,30.4901,30.4029,30.4828,84100.0
2010-07-29 10:30:00,41.96,41.96,41.86,41.9,73800.0,30.4828,30.4828,30.4101,30.4392,73800.0
2010-07-29 10:35:00,41.91,41.96,41.87,41.88,61100.0,30.4465,30.4828,30.4174,30.4247,61100.0
2010-07-29 10:40:00,41.88,41.91,41.72,41.91,102100.0,30.4247,30.4465,30.3084,30.4465,102100.0
2010-07-29 10:45:00,41.91,42.06,41.88,42.03,116300.0,30.4465,30.5554,30.4247,30.5336,116300.0
2010-07-29 10:50:00,42.03,42.07,41.97,42.01,122300.0,30.5336,30.5627,30.4901,30.5191,122300.0
2010-07-29 10:55:00,42.01,42.14,41.97,42.03,98000.0,30.5191,30.6136,30.4901,30.5336,98000.0
2010-07-29 11:00:00,42.03,42.07,41.96,42.05,115500.0,30.5336,30.5627,30.4828,30.5482,115500.0
2010-07-29 11:05:00,42.06,42.08,41.93,42.0,132300.0,30.5554,30.57,30.461,30.5118,132300.0
2010-07-29 11:10:00,41.99,42.17,41.95,42.16,69500.0,30.5046,30.6354,30.4755,30.6281,69500.0
2010-07-29 11:15:00,42.17,42.19,42.08,42.17,90800.0,30.6354,30.6499,30.57,30.6354,90800.0
2010-07-29 11:20:00,42.18,42.27,42.14,42.23,106100.0,30.6426,30.708,30.6136,30.6789,106100.0
2010-07-29 11:25:00,42.22,42.22,42.07,42.08,175600.0,30.6717,30.6717,30.5627,30.57,175600.0
2010-07-29 11:30:00,42.08,42.08,41.86,41.95,76800.0,30.57,30.57,30.4101,30.4755,76800.0
2010-07-29 11:35:00,41.97,42.08,41.94,42.06,51700.0,30.4901,30.57,30.4683,30.5554,51700.0
2010-07-29 11:40:00,42.06,42.14,42.05,42.13,40600.0,30.5554,30.6136,30.5482,30.6063,40600.0
2010-07-29 11:45:00,42.13,42.13,42.02,42.09,75900.0,30.6063,30.6063,30.5264,30.5772,75900.0
2010-07-29 11:50:00,42.09,42.11,42.02,42.04,49400.0,30.5772,30.5918,30.5264,30.5409,49400.0
2010-07-29 11:55:00,42.04,42.11,42.0,42.07,45500.0,30.5409,30.5918,30.5118,30.5627,45500.0
2010-07-29 12:00:00,42.09,42.09,41.92,42.01,92200.0,30.5772,30.5772,30.4537,30.5191,92200.0
2010-07-29 12:05:00,42.0,42.11,41.96,42.11,59400.0,30.5118,30.5918,30.4828,30.5918,59400.0
2010-07-29 12:10:00,42.11,42.12,42.03,42.11,38100.0,30.5918,30.599,30.5336,30.5918,38100.0
2010-07-29 12:15:00,42.11,42.2,42.06,42.17,68800.0,30.5918,30.6571,30.5554,30.6354,68800.0
2010-07-29 12:20:00,42.17,42.17,42.05,42.06,21200.0,30.6354,30.6354,30.5482,30.5554,21200.0
2010-07-29 12:25:00,42.06,42.16,41.96,42.11,72800.0,30.5554,30.6281,30.4828,30.5918,72800.0
2010-07-29 12:30:00,42.1,42.15,42.06,42.14,28700.0,30.5845,30.6208,30.5554,30.6136,28700.0
2010-07-29 12:35:00,42.13,42.2,42.05,42.1,29200.0,30.6063,30.6571,30.5482,30.5845,29200.0
2010-07-29 12:40:00,42.09,42.11,42.03,42.09,46100.0,30.5772,30.5918,30.5336,30.5772,46100.0
2010-07-29 12:45:00,42.08,42.11,42.02,42.05,32200.0,30.57,30.5918,30.5264,30.5482,32200.0
2010-07-29 12:50:00,42.04,42.29,42.02,42.25,68900.0,30.5409,30.7225,30.5264,30.6935,68900.0
2010-07-29 12:55:00,42.25,42.38,42.22,42.36,53800.0,30.6935,30.7879,30.6717,30.7734,53800.0
2010-07-29 13:00:00,42.35,42.48,42.33,42.45,76000.0,30.7661,30.8606,30.7516,30.8388,76000.0
2010-07-29 13:05:00,42.44,42.59,42.44,42.57,98400.0,30.8315,30.9405,30.8315,30.9259,98400.0
2010-07-29 13:10:00,42.58,42.69,42.54,42.67,97000.0,30.9332,31.0131,30.9041,30.9986,97000.0
2010-07-29 13:15:00,42.67,42.73,42.67,42.71,58700.0,30.9986,31.0422,30.9986,31.0276,58700.0
2010-07-29 13:20:00,42.72,42.72,42.58,42.59,72200.0,31.0349,31.0349,30.9332,30.9405,72200.0
2010-07-29 13:25:00,42.59,42.69,42.56,42.68,26400.0,30.9405,31.0131,30.9187,31.0059,26400.0
2010-07-29 13:30:00,42.68,42.75,42.68,42.7,39100.0,31.0059,31.0567,31.0059,31.0204,39100.0
2010-07-29 13:35:00,42.71,42.84,42.7,42.8,80700.0,31.0276,31.1221,31.0204,31.093,80700.0
2010-07-29 13:40:00,42.8,42.86,42.78,42.84,69400.0,31.093,31.1366,31.0785,31.1221,69400.0
2010-07-29 13:45:00,42.85,42.86,42.75,42.76,28700.0,31.1294,31.1366,31.0567,31.064,28700.0
2010-07-29 13:50:00,42.75,42.76,42.67,42.74,38700.0,31.0567,31.064,30.9986,31.0494,38700.0
2010-07-29 13:55:00,42.75,42.78,42.73,42.76,32600.0,31.0567,31.0785,31.0422,31.064,32600.0
2010-07-29 14:00:00,42.76,42.81,42.73,42.74,85100.0,31.064,31.1003,31.0422,31.0494,85100.0
2010-07-29 14:05:00,42.73,42.78,42.68,42.74,164700.0,31.0422,31.0785,31.0059,31.0494,164700.0
2010-07-29 14:10:00,42.72,42.87,42.72,42.85,90200.0,31.0349,31.1439,31.0349,31.1294,90200.0
2010-07-29 14:15:00,42.84,42.91,42.78,42.91,45500.0,31.1221,31.1729,31.0785,31.1729,45500.0
2010-07-29 14:20:00,42.91,42.92,42.85,42.86,91700.0,31.1729,31.1802,31.1294,31.1366,91700.0
2010-07-29 14:25:00,42.86,43.07,42.85,43.01,127800.0,31.1366,31.2892,31.1294,31.2456,127800.0
2010-07-29 14:30:00,43.01,43.07,42.82,42.84,134500.0,31.2456,31.2892,31.1076,31.1221,134500.0
2010-07-29 14:35:00,42.84,43.11,42.83,43.06,154200.0,31.1221,31.3182,31.1148,31.2819,154200.0
2010-07-29 14:40:00,43.07,43.22,43.06,43.17,141000.0,31.2892,31.3981,31.2819,31.3618,141000.0
2010-07-29 14:45:00,43.17,43.3,43.17,43.25,127100.0,31.3618,31.4563,31.3618,31.4199,127100.0
2010-07-29 14:50:00,43.26,43.28,43.1,43.1,94800.0,31.4272,31.4417,31.311,31.311,94800.0
2010-07-29 14:55:00,43.1,43.13,42.99,43.01,68600.0,31.311,31.3328,31.2311,31.2456,68600.0
2010-07-29 15:00:00,43.01,43.03,42.94,43.03,146500.0,31.2456,31.2601,31.1947,31.2601,146500.0
2010-07-29 15:05:00,43.04,43.19,43.01,43.18,127900.0,31.2674,31.3764,31.2456,31.3691,127900.0
2010-07-29 15:10:00,43.19,43.49,43.18,43.44,128300.0,31.3764,31.5943,31.3691,31.558,128300.0
2010-07-29 15:15:00,43.45,43.61,43.42,43.61,136000.0,31.5652,31.6815,31.5434,31.6815,136000.0
2010-07-29 15:20:00,43.6,43.82,43.6,43.8,219300.0,31.6742,31.834,31.6742,31.8195,219300.0
2010-07-29 15:25:00,43.8,43.8,43.63,43.65,168000.0,31.8195,31.8195,31.696,31.7105,168000.0
2010-07-29 15:30:00,43.64,43.67,43.34,43.4,170500.0,31.7033,31.7251,31.4853,31.5289,170500.0
2010-07-29 15:35:00,43.39,43.41,43.24,43.24,180800.0,31.5216,31.5362,31.4127,31.4127,180800.0
2010-07-29 15:40:00,43.23,43.23,43.07,43.19,168900.0,31.4054,31.4054,31.2892,31.3764,168900.0
2010-07-29 15:45:00,43.19,43.19,42.99,43.02,225200.0,31.3764,31.3764,31.2311,31.2529,225200.0
2010-07-29 15:50:00,43.01,43.08,42.98,43.04,198700.0,31.2456,31.2964,31.2238,31.2674,198700.0
2010-07-29 15:55:00,43.04,43.09,42.96,42.98,230000.0,31.2674,31.3037,31.2093,31.2238,230000.0
2010-07-30 09:30:00,42.28,42.58,42.05,42.33,57700.0,30.7153,30.9332,30.5482,30.7516,57700.0
2010-07-30 09:35:00,42.35,42.53,42.22,42.26,102800.0,30.7661,30.8969,30.6717,30.7007,102800.0
2010-07-30 09:40:00,42.27,42.65,42.24,42.39,92200.0,30.708,30.9841,30.6862,30.7952,92200.0
2010-07-30 09:45:00,42.38,42.63,42.35,42.39,85600.0,30.7879,30.9695,30.7661,30.7952,85600.0
2010-07-30 09:50:00,42.39,42.4,42.21,42.23,43000.0,30.7952,30.8024,30.6644,30.6789,43000.0
2010-07-30 09:55:00,42.24,42.48,42.23,42.31,58500.0,30.6862,30.8606,30.6789,30.7371,58500.0
2010-07-30 10:00:00,42.3,42.55,42.27,42.53,53900.0,30.7298,30.9114,30.708,30.8969,53900.0
2010-07-30 10:05:00,42.54,42.71,42.53,42.59,45100.0,30.9041,31.0276,30.8969,30.9405,45100.0
2010-07-30 10:10:00,42.59,42.74,42.54,42.74,45200.0,30.9405,31.0494,30.9041,31.0494,45200.0
2010-07-30 10:15:00,42.75,42.77,42.61,42.65,72000.0,31.0567,31.0712,30.955,30.9841,72000.0
2010-07-30 10:20:00,42.65,42.69,42.54,42.6,64500.0,30.9841,31.0131,30.9041,30.9477,64500.0
2010-07-30 10:25:00,42.58,42.67,42.54,42.61,45100.0,30.9332,30.9986,30.9041,30.955,45100.0
2010-07-30 10:30:00,42.6,42.76,42.53,42.53,74200.0,30.9477,31.064,30.8969,30.8969,74200.0
2010-07-30 10:35:00,42.55,42.56,42.45,42.5,62500.0,30.9114,30.9187,30.8388,30.8751,62500.0
2010-07-30 10:40:00,42.49,42.72,42.49,42.71,64400.0,30.8678,31.0349,30.8678,31.0276,64400.0
2010-07-30 10:45:00,42.72,42.8,42.71,42.73,86700.0,31.0349,31.093,31.0276,31.0422,86700.0
2010-07-30 10:50:00,42.73,42.77,42.59,42.61,78400.0,31.0422,31.0712,30.9405,30.955,78400.0
2010-07-30 10:55:00,42.61,42.72,42.59,42.69,50400.0,30.955,31.0349,30.9405,31.0131,50400.0
2010-07-30 11:00:00,42.68,42.72,42.6,42.66,72200.0,31.0059,31.0349,30.9477,30.9913,72200.0
2010-07-30 11:05:00,42.66,42.71,42.6,42.61,48100.0,30.9913,31.0276,30.9477,30.955,48100.0
2010-07-30 11:10:00,42.6,42.61,42.49,42.56,55500.0,30.9477,30.955,30.8678,30.9187,55500.0
2010-07-30 11:15:00,42.56,42.56,42.41,42.47,59400.0,30.9187,30.9187,30.8097,30.8533,59400.0
2010-07-30 11:20:00,42.47,42.5,42.34,42.4,53300.0,30.8533,30.8751,30.7589,30.8024,53300.0
2010-07-30 11:25:00,42.38,42.42,42.33,42.35,23500.0,30.7879,30.817,30.7516,30.7661,23500.0
2010-07-30 11:30:00,42.35,42.49,42.35,42.41,46300.0,30.7661,30.8678,30.7661,30.8097,46300.0
2010-07-30 11:35:00,42.42,42.48,42.37,42.46,36300.0,30.817,30.8606,30.7806,30.846,36300.0
2010-07-30 11:40:00,42.46,42.52,42.43,42.5,31400.0,30.846,30.8896,30.8242,30.8751,31400.0
2010-07-30 11:45:00,42.5,42.55,42.45,42.53,35900.0,30.8751,30.9114,30.8388,30.8969,35900.0
2010-07-30 11:50:00,42.54,42.64,42.53,42.56,39500.0,30.9041,30.9768,30.8969,30.9187,39500.0
2010-07-30 11:55:00,42.57,42.57,42.51,42.55,20000.0,30.9259,30.9259,30.8824,30.9114,20000.0
2010-07-30 12:00:00,42.57,42.58,42.48,42.48,28800.0,30.9259,30.9332,30.8606,30.8606,28800.0
2010-07-30 12:05:00,42.49,42.54,42.48,42.5,21800.0,30.8678,30.9041,30.8606,30.8751,21800.0
2010-07-30 12:10:00,42.49,42.49,42.34,42.4,19900.0,30.8678,30.8678,30.7589,30.8024,19900.0
2010-07-30 12:15:00,42.39,42.42,42.33,42.38,28200.0,30.7952,30.817,30.7516,30.7879,28200.0
2010-07-30 12:20:00,42.38,42.46,42.35,42.38,26000.0,30.7879,30.846,30.7661,30.7879,26000.0
2010-07-30 12:25:00,42.39,42.46,42.38,42.42,16400.0,30.7952,30.846,30.7879,30.817,16400.0
2010-07-30 12:30:00,42.42,42.47,42.39,42.45,72000.0,30.817,30.8533,30.7952,30.8388,72000.0
2010-07-30 12:35:00,42.45,42.54,42.45,42.52,38800.0,30.8388,30.9041,30.8388,30.8896,38800.0
2010-07-30 12:40:00,42.51,42.6,42.51,42.54,71700.0,30.8824,30.9477,30.8824,30.9041,71700.0
2010-07-30 12:45:00,42.54,42.6,42.53,42.56,29200.0,30.9041,30.9477,30.8969,30.9187,29200.0
2010-07-30 12:50:00,42.56,42.57,42.49,42.55,13800.0,30.9187,30.9259,30.8678,30.9114,13800.0
2010-07-30 12:55:00,42.54,42.58,42.49,42.53,23500.0,30.9041,30.9332,30.8678,30.8969,23500.0
2010-07-30 13:00:00,42.51,42.54,42.44,42.44,16400.0,30.8824,30.9041,30.8315,30.8315,16400.0
2010-07-30 13:05:00,42.45,42.52,42.44,42.44,19000.0,30.8388,30.8896,30.8315,30.8315,19000.0
2010-07-30 13:10:00,42.44,42.45,42.39,42.41,48800.0,30.8315,30.8388,30.7952,30.8097,48800.0
2010-07-30 13:15:00,42.41,42.47,42.33,42.37,47200.0,30.8097,30.8533,30.7516,30.7806,47200.0
2010-07-30 13:20:00,42.38,42.38,42.27,42.28,38000.0,30.7879,30.7879,30.708,30.7153,38000.0
2010-07-30 13:25:00,42.29,42.38,42.29,42.35,28500.0,30.7225,30.7879,30.7225,30.7661,28500.0
2010-07-30 13:30:00,42.34,42.37,42.33,42.33,42300.0,30.7589,30.7806,30.7516,30.7516,42300.0
2010-07-30 13:35:00,42.33,42.34,42.27,42.31,31800.0,30.7516,30.7589,30.708,30.7371,31800.0
2010-07-30 13:40:00,42.31,42.35,42.29,42.33,47700.0,30.7371,30.7661,30.7225,30.7516,47700.0
2010-07-30 13:45:00,42.33,42.41,42.31,42.36,28400.0,30.7516,30.8097,30.7371,30.7734,28400.0
2010-07-30 13:50:00,42.35,42.35,42.29,42.31,22700.0,30.7661,30.7661,30.7225,30.7371,22700.0
2010-07-30 13:55:00,42.3,42.33,42.13,42.17,95300.0,30.7298,30.7516,30.6063,30.6354,95300.0
2010-07-30 14:00:00,42.16,42.23,42.15,42.21,98500.0,30.6281,30.6789,30.6208,30.6644,98500.0
2010-07-30 14:05:00,42.2,42.27,42.18,42.19,29500.0,30.6571,30.708,30.6426,30.6499,29500.0
2010-07-30 14:10:00,42.19,42.34,42.19,42.27,44800.0,30.6499,30.7589,30.6499,30.708,44800.0
2010-07-30 14:15:00,42.27,42.42,42.27,42.41,36000.0,30.708,30.817,30.708,30.8097,36000.0
2010-07-30 14:20:00,42.39,42.46,42.37,42.43,30200.0,30.7952,30.846,30.7806,30.8242,30200.0
2010-07-30 14:25:00,42.42,42.49,42.38,42.45,22700.0,30.817,30.8678,30.7879,30.8388,22700.0
2010-07-30 14:30:00,42.44,42.47,42.4,42.44,28300.0,30.8315,30.8533,30.8024,30.8315,28300.0
2010-07-30 14:35:00,42.43,42.45,42.33,42.33,38000.0,30.8242,30.8388,30.7516,30.7516,38000.0
2010-07-30 14:40:00,42.33,42.5,42.33,42.44,41500.0,30.7516,30.8751,30.7516,30.8315,41500.0
2010-07-30 14:45:00,42.45,42.46,42.39,42.44,28600.0,30.8388,30.846,30.7952,30.8315,28600.0
2010-07-30 14:50:00,42.43,42.45,42.37,42.41,23400.0,30.8242,30.8388,30.7806,30.8097,23400.0
2010-07-30 14:55:00,42.41,42.42,42.32,42.35,36000.0,30.8097,30.817,30.7443,30.7661,36000.0
2010-07-30 15:00:00,42.36,42.41,42.3,42.36,57900.0,30.7734,30.8097,30.7298,30.7734,57900.0
2010-07-30 15:05:00,42.36,42.49,42.35,42.49,50900.0,30.7734,30.8678,30.7661,30.8678,50900.0
2010-07-30 15:10:00,42.49,42.54,42.48,42.5,51900.0,30.8678,30.9041,30.8606,30.8751,51900.0
2010-07-30 15:15:00,42.52,42.62,42.52,42.58,50300.0,30.8896,30.9623,30.8896,30.9332,50300.0
2010-07-30 15:20:00,42.58,42.73,42.55,42.68,71600.0,30.9332,31.0422,30.9114,31.0059,71600.0
2010-07-30 15:25:00,42.68,42.72,42.6,42.68,82500.0,31.0059,31.0349,30.9477,31.0059,82500.0
2010-07-30 15:30:00,42.68,42.73,42.64,42.67,101200.0,31.0059,31.0422,30.9768,30.9986,101200.0
2010-07-30 15:35:00,42.67,42.72,42.62,42.67,154800.0,30.9986,31.0349,30.9623,30.9986,154800.0
2010-07-30 15:40:00,42.67,42.72,42.6,42.63,117500.0,30.9986,31.0349,30.9477,30.9695,117500.0
2010-07-30 15:45:00,42.62,42.62,42.45,42.47,153800.0,30.9623,30.9623,30.8388,30.8533,153800.0
2010-07-30 15:50:00,42.47,42.51,42.41,42.47,102200.0,30.8533,30.8824,30.8097,30.8533,102200.0
2010-07-30 15:55:00,42.46,42.48,42.37,42.38,172700.0,30.846,30.8606,30.7806,30.7879,172700.0
2010-08-02 09:30:00,43.17,43.36,42.93,42.93,42900.0,31.3618,31.4999,31.1875,31.1875,42900.0
2010-08-02 09:35:00,42.94,42.94,42.72,42.83,19800.0,31.1947,31.1947,31.0349,31.1148,19800.0
2010-08-02 09:40:00,42.8,42.82,42.65,42.71,25100.0,31.093,31.1076,30.9841,31.0276,25100.0
2010-08-02 09:45:00,42.7,42.73,42.67,42.72,38800.0,31.0204,31.0422,30.9986,31.0349,38800.0
2010-08-02 09:50:00,42.71,42.75,42.68,42.7,34300.0,31.0276,31.0567,31.0059,31.0204,34300.0
2010-08-02 09:55:00,42.7,42.71,42.62,42.65,45000.0,31.0204,31.0276,30.9623,30.9841,45000.0
2010-08-02 10:00:00,42.64,43.04,42.64,43.01,97200.0,30.9768,31.2674,30.9768,31.2456,97200.0
2010-08-02 10:05:00,43.02,43.02,42.82,42.9,48200.0,31.2529,31.2529,31.1076,31.1657,48200.0
2010-08-02 10:10:00,42.89,43.12,42.86,43.11,58800.0,31.1584,31.3255,31.1366,31.3182,58800.0
2010-08-02 10:15:00,43.12,43.23,43.1,43.13,30400.0,31.3255,31.4054,31.311,31.3328,30400.0
2010-08-02 10:20:00,43.14,43.22,43.13,43.16,32400.0,31.34,31.3981,31.3328,31.3546,32400.0
2010-08-02 10:25:00,43.17,43.24,43.16,43.17,25900.0,31.3618,31.4127,31.3546,31.3618,25900.0
2010-08-02 10:30:00,43.18,43.2,43.13,43.17,35400.0,31.3691,31.3836,31.3328,31.3618,35400.0
2010-08-02 10:35:00,43.17,43.3,43.14,43.26,66500.0,31.3618,31.4563,31.34,31.4272,66500.0
2010-08-02 10:40:00,43.27,43.28,43.23,43.27,27600.0,31.4345,31.4417,31.4054,31.4345,27600.0
2010-08-02 10:45:00,43.26,43.27,43.2,43.22,34000.0,31.4272,31.4345,31.3836,31.3981,34000.0
2010-08-02 10:50:00,43.21,43.23,43.17,43.21,227400.0,31.3909,31.4054,31.3618,31.3909,227400.0
2010-08-02 10:55:00,43.22,43.23,43.14,43.15,40700.0,31.3981,31.4054,31.34,31.3473,40700.0
2010-08-02 11:00:00,43.15,43.21,43.12,43.21,35400.0,31.3473,31.3909,31.3255,31.3909,35400.0
2010-08-02 11:05:00,43.22,43.22,43.15,43.19,33300.0,31.3981,31.3981,31.3473,31.3764,33300.0
2010-08-02 11:10:00,43.19,43.2,43.11,43.13,26300.0,31.3764,31.3836,31.3182,31.3328,26300.0
2010-08-02 11:15:00,43.13,43.22,43.09,43.19,26500.0,31.3328,31.3981,31.3037,31.3764,26500.0
2010-08-02 11:20:00,43.19,43.26,43.19,43.23,32300.0,31.3764,31.4272,31.3764,31.4054,32300.0
2010-08-02 11:25:00,43.24,43.27,43.23,43.26,46700.0,31.4127,31.4345,31.4054,31.4272,46700.0
2010-08-02 11:30:00,43.28,43.39,43.26,43.34,34400.0,31.4417,31.5216,31.4272,31.4853,34400.0
2010-08-02 11:35:00,43.34,43.38,43.3,43.36,16100.0,31.4853,31.5144,31.4563,31.4999,16100.0
2010-08-02 11:40:00,43.34,43.42,43.33,43.41,12100.0,31.4853,31.5434,31.4781,31.5362,12100.0
2010-08-02 11:45:00,43.42,43.48,43.41,43.44,16700.0,31.5434,31.587,31.5362,31.558,16700.0
2010-08-02 11:50:00,43.44,43.57,43.44,43.53,58900.0,31.558,31.6524,31.558,31.6234,58900.0
2010-08-02 11:55:00,43.52,43.61,43.52,43.58,21400.0,31.6161,31.6815,31.6161,31.6597,21400.0
2010-08-02 12:00:00,43.59,43.6,43.5,43.5,23200.0,31.6669,31.6742,31.6016,31.6016,23200.0
2010-08-02 12:05:00,43.5,43.54,43.47,43.53,17400.0,31.6016,31.6306,31.5798,31.6234,17400.0
2010-08-02 12:10:00,43.53,43.55,43.48,43.49,13400.0,31.6234,31.6379,31.587,31.5943,13400.0
2010-08-02 12:15:00,43.49,43.56,43.49,43.55,22100.0,31.5943,31.6451,31.5943,31.6379,22100.0
2010-08-02 12:20:00,43.54,43.55,43.48,43.51,12200.0,31.6306,31.6379,31.587,31.6088,12200.0
2010-08-02 12:25:00,43.5,43.52,43.46,43.49,31200.0,31.6016,31.6161,31.5725,31.5943,31200.0
2010-08-02 12:30:00,43.49,43.5,43.4,43.41,37000.0,31.5943,31.6016,31.5289,31.5362,37000.0
2010-08-02 12:35:00,43.41,43.41,43.27,43.27,30700.0,31.5362,31.5362,31.4345,31.4345,30700.0
2010-08-02 12:40:00,43.27,43.27,43.22,43.25,15000.0,31.4345,31.4345,31.3981,31.4199,15000.0
2010-08-02 12:45:00,43.24,43.27,43.2,43.2,13000.0,31.4127,31.4345,31.3836,31.3836,13000.0
2010-08-02 12:50:00,43.2,43.31,43.19,43.31,19400.0,31.3836,31.4635,31.3764,31.4635,19400.0
2010-08-02 12:55:00,43.32,43.39,43.31,43.37,14600.0,31.4708,31.5216,31.4635,31.5071,14600.0
2010-08-02 13:00:00,43.37,43.41,43.35,43.37,11300.0,31.5071,31.5362,31.4926,31.5071,11300.0
2010-08-02 13:05:00,43.37,43.4,43.32,43.33,10900.0,31.5071,31.5289,31.4708,31.4781,10900.0
2010-08-02 13:10:00,43.32,43.38,43.29,43.31,18500.0,31.4708,31.5144,31.449,31.4635,18500.0
2010-08-02 13:15:00,43.3,43.33,43.28,43.33,9200.0,31.4563,31.4781,31.4417,31.4781,9200.0
2010-08-02 13:20:00,43.33,43.38,43.32,43.35,15900.0,31.4781,31.5144,31.4708,31.4926,15900.0
2010-08-02 13:25:00,43.35,43.38,43.33,43.35,11600.0,31.4926,31.5144,31.4781,31.4926,11600.0
2010-08-02 13:30:00,43.35,43.35,43.26,43.27,33900.0,31.4926,31.4926,31.4272,31.4345,33900.0
2010-08-02 13:35:00,43.27,43.33,43.22,43.31,32300.0,31.4345,31.4781,31.3981,31.4635,32300.0
2010-08-02 13:40:00,43.32,43.38,43.3,43.37,23300.0,31.4708,31.5144,31.4563,31.5071,23300.0
2010-08-02 13:45:00,43.36,43.41,43.36,43.36,16800.0,31.4999,31.5362,31.4999,31.4999,16800.0
2010-08-02 13:50:00,43.36,43.4,43.33,43.4,18400.0,31.4999,31.5289,31.4781,31.5289,18400.0
2010-08-02 13:55:00,43.41,43.44,43.38,43.41,19600.0,31.5362,31.558,31.5144,31.5362,19600.0
2010-08-02 14:00:00,43.4,43.42,43.38,43.38,23000.0,31.5289,31.5434,31.5144,31.5144,23000.0
2010-08-02 14:05:00,43.39,43.43,43.38,43.42,21300.0,31.5216,31.5507,31.5144,31.5434,21300.0
2010-08-02 14:10:00,43.41,43.52,43.41,43.52,24000.0,31.5362,31.6161,31.5362,31.6161,24000.0
2010-08-02 14:15:00,43.51,43.51,43.43,43.46,26400.0,31.6088,31.6088,31.5507,31.5725,26400.0
2010-08-02 14:20:00,43.45,43.46,43.38,43.45,24500.0,31.5652,31.5725,31.5144,31.5652,24500.0
2010-08-02 14:25:00,43.46,43.47,43.42,43.42,19900.0,31.5725,31.5798,31.5434,31.5434,19900.0
2010-08-02 14:30:00,43.43,43.5,43.43,43.5,37400.0,31.5507,31.6016,31.5507,31.6016,37400.0
2010-08-02 14:35:00,43.5,43.56,43.46,43.55,40100.0,31.6016,31.6451,31.5725,31.6379,40100.0
2010-08-02 14:40:00,43.54,43.6,43.52,43.57,54800.0,31.6306,31.6742,31.6161,31.6524,54800.0
2010-08-02 14:45:00,43.58,43.59,43.51,43.54,41500.0,31.6597,31.6669,31.6088,31.6306,41500.0
2010-08-02 14:50:00,43.54,43.6,43.54,43.58,30900.0,31.6306,31.6742,31.6306,31.6597,30900.0
2010-08-02 14:55:00,43.57,43.62,43.56,43.59,32500.0,31.6524,31.6887,31.6451,31.6669,32500.0
2010-08-02 15:00:00,43.59,43.62,43.51,43.51,46300.0,31.6669,31.6887,31.6088,31.6088,46300.0
2010-08-02 15:05:00,43.51,43.53,43.47,43.52,48100.0,31.6088,31.6234,31.5798,31.6161,48100.0
2010-08-02 15:10:00,43.52,43.56,43.49,43.54,38700.0,31.6161,31.6451,31.5943,31.6306,38700.0
2010-08-02 15:15:00,43.55,43.62,43.54,43.62,35800.0,31.6379,31.6887,31.6306,31.6887,35800.0
2010-08-02 15:20:00,43.61,43.63,43.59,43.61,31200.0,31.6815,31.696,31.6669,31.6815,31200.0
2010-08-02 15:25:00,43.61,43.63,43.59,43.6,55300.0,31.6815,31.696,31.6669,31.6742,55300.0
2010-08-02 15:30:00,43.6,43.63,43.57,43.6,72800.0,31.6742,31.696,31.6524,31.6742,72800.0
2010-08-02 15:35:00,43.61,43.61,43.51,43.52,58900.0,31.6815,31.6815,31.6088,31.6161,58900.0
2010-08-02 15:40:00,43.51,43.59,43.5,43.58,69600.0,31.6088,31.6669,31.6016,31.6597,69600.0
2010-08-02 15:45:00,43.58,43.62,43.57,43.58,111500.0,31.6597,31.6887,31.6524,31.6597,111500.0
2010-08-02 15:50:00,43.59,43.62,43.54,43.61,94300.0,31.6669,31.6887,31.6306,31.6815,94300.0
2010-08-02 15:55:00,43.61,43.64,43.57,43.58,224100.0,31.6815,31.7033,31.6524,31.6597,224100.0
2010-08-03 09:30:00,43.51,43.53,43.19,43.42,55600.0,31.6088,31.6234,31.3764,31.5434,55600.0
2010-08-03 09:35:00,43.42,43.53,43.2,43.44,52000.0,31.5434,31.6234,31.3836,31.558,52000.0
2010-08-03 09:40:00,43.45,43.46,43.23,43.25,35400.0,31.5652,31.5725,31.4054,31.4199,35400.0
2010-08-03 09:45:00,43.25,43.28,43.13,43.19,54700.0,31.4199,31.4417,31.3328,31.3764,54700.0
2010-08-03 09:50:00,43.19,43.21,43.12,43.12,27600.0,31.3764,31.3909,31.3255,31.3255,27600.0
2010-08-03 09:55:00,43.12,43.19,43.09,43.14,23100.0,31.3255,31.3764,31.3037,31.34,23100.0
2010-08-03 10:00:00,43.15,43.15,42.95,43.0,36700.0,31.3473,31.3473,31.202,31.2383,36700.0
2010-08-03 10:05:00,43.0,43.03,42.79,42.84,49700.0,31.2383,31.2601,31.0858,31.1221,49700.0
2010-08-03 10:10:00,42.84,42.84,42.76,42.78,47400.0,31.1221,31.1221,31.064,31.0785,47400.0
2010-08-03 10:15:00,42.77,42.88,42.77,42.82,41500.0,31.0712,31.1511,31.0712,31.1076,41500.0
2010-08-03 10:20:00,42.83,42.86,42.77,42.78,35300.0,31.1148,31.1366,31.0712,31.0785,35300.0
2010-08-03 10:25:00,42.77,42.8,42.75,42.76,38800.0,31.0712,31.093,31.0567,31.064,38800.0
2010-08-03 10:30:00,42.76,42.91,42.73,42.87,48700.0,31.064,31.1729,31.0422,31.1439,48700.0
2010-08-03 10:35:00,42.88,42.91,42.8,42.8,14900.0,31.1511,31.1729,31.093,31.093,14900.0
2010-08-03 10:40:00,42.81,42.99,42.8,42.96,41800.0,31.1003,31.2311,31.093,31.2093,41800.0
2010-08-03 10:45:00,42.97,43.14,42.96,43.01,37200.0,31.2165,31.34,31.2093,31.2456,37200.0
2010-08-03 10:50:00,43.02,43.02,42.87,42.89,30700.0,31.2529,31.2529,31.1439,31.1584,30700.0
2010-08-03 10:55:00,42.88,42.95,42.85,42.95,11700.0,31.1511,31.202,31.1294,31.202,11700.0
2010-08-03 11:00:00,42.95,42.95,42.88,42.88,14100.0,31.202,31.202,31.1511,31.1511,14100.0
2010-08-03 11:05:00,42.88,42.91,42.87,42.89,13100.0,31.1511,31.1729,31.1439,31.1584,13100.0
2010-08-03 11:10:00,42.89,42.94,42.85,42.94,17000.0,31.1584,31.1947,31.1294,31.1947,17000.0
2010-08-03 11:15:00,42.93,43.0,42.91,42.95,54200.0,31.1875,31.2383,31.1729,31.202,54200.0
2010-08-03 11:20:00,42.96,43.07,42.96,43.01,19400.0,31.2093,31.2892,31.2093,31.2456,19400.0
2010-08-03 11:25:00,43.0,43.0,42.91,42.93,14500.0,31.2383,31.2383,31.1729,31.1875,14500.0
2010-08-03 11:30:00,42.94,42.97,42.93,42.97,19400.0,31.1947,31.2165,31.1875,31.2165,19400.0
2010-08-03 11:35:00,42.96,43.05,42.95,43.05,14000.0,31.2093,31.2746,31.202,31.2746,14000.0
2010-08-03 11:40:00,43.04,43.11,43.01,43.03,16900.0,31.2674,31.3182,31.2456,31.2601,16900.0
2010-08-03 11:45:00,43.04,43.04,42.93,42.95,47500.0,31.2674,31.2674,31.1875,31.202,47500.0
2010-08-03 11:50:00,42.95,42.99,42.93,42.93,32900.0,31.202,31.2311,31.1875,31.1875,32900.0
2010-08-03 11:55:00,42.93,42.97,42.92,42.97,13700.0,31.1875,31.2165,31.1802,31.2165,13700.0
2010-08-03 12:00:00,42.96,42.96,42.87,42.89,30700.0,31.2093,31.2093,31.1439,31.1584,30700.0
2010-08-03 12:05:00,42.89,42.89,42.85,42.85,13100.0,31.1584,31.1584,31.1294,31.1294,13100.0
2010-08-03 12:10:00,42.85,42.85,42.79,42.81,24200.0,31.1294,31.1294,31.0858,31.1003,24200.0
2010-08-03 12:15:00,42.79,42.81,42.75,42.79,33000.0,31.0858,31.1003,31.0567,31.0858,33000.0
2010-08-03 12:20:00,42.79,42.82,42.78,42.78,8900.0,31.0858,31.1076,31.0785,31.0785,8900.0
2010-08-03 12:25:00,42.78,42.79,42.65,42.68,55100.0,31.0785,31.0858,30.9841,31.0059,55100.0
2010-08-03 12:30:00,42.67,42.73,42.65,42.67,33300.0,30.9986,31.0422,30.9841,30.9986,33300.0
2010-08-03 12:35:00,42.66,42.7,42.65,42.67,11800.0,30.9913,31.0204,30.9841,30.9986,11800.0
2010-08-03 12:40:00,42.67,42.7,42.65,42.67,16200.0,30.9986,31.0204,30.9841,30.9986,16200.0
2010-08-03 12:45:00,42.67,42.7,42.66,42.69,34200.0,30.9986,31.0204,30.9913,31.0131,34200.0
2010-08-03 12:50:00,42.68,42.73,42.67,42.72,21100.0,31.0059,31.0422,30.9986,31.0349,21100.0
2010-08-03 12:55:00,42.72,42.74,42.65,42.68,35500.0,31.0349,31.0494,30.9841,31.0059,35500.0
2010-08-03 13:00:00,42.69,42.71,42.59,42.61,29200.0,31.0131,31.0276,30.9405,30.955,29200.0
2010-08-03 13:05:00,42.6,42.63,42.56,42.56,35700.0,30.9477,30.9695,30.9187,30.9187,35700.0
2010-08-03 13:10:00,42.57,42.67,42.57,42.67,16200.0,30.9259,30.9986,30.9259,30.9986,16200.0
2010-08-03 13:15:00,42.68,42.7,42.62,42.66,13300.0,31.0059,31.0204,30.9623,30.9913,13300.0
2010-08-03 13:20:00,42.67,42.69,42.64,42.67,16700.0,30.9986,31.0131,30.9768,30.9986,16700.0
2010-08-03 13:25:00,42.66,42.73,42.66,42.67,16700.0,30.9913,31.0422,30.9913,30.9986,16700.0
2010-08-03 13:30:00,42.68,42.71,42.65,42.71,16700.0,31.0059,31.0276,30.9841,31.0276,16700.0
2010-08-03 13:35:00,42.7,42.71,42.65,42.68,23300.0,31.0204,31.0276,30.9841,31.0059,23300.0
2010-08-03 13:40:00,42.67,42.71,42.67,42.69,28200.0,30.9986,31.0276,30.9986,31.0131,28200.0
2010-08-03 13:45:00,42.7,42.73,42.68,42.68,21600.0,31.0204,31.0422,31.0059,31.0059,21600.0
2010-08-03 13:50:00,42.67,42.72,42.63,42.72,48300.0,30.9986,31.0349,30.9695,31.0349,48300.0
2010-08-03 13:55:00,42.71,42.73,42.67,42.68,17500.0,31.0276,31.0422,30.9986,31.0059,17500.0
2010-08-03 14:00:00,42.68,42.7,42.64,42.66,27700.0,31.0059,31.0204,30.9768,30.9913,27700.0
2010-08-03 14:05:00,42.65,42.67,42.63,42.67,32900.0,30.9841,30.9986,30.9695,30.9986,32900.0
2010-08-03 14:10:00,42.67,42.71,42.67,42.67,15800.0,30.9986,31.0276,30.9986,30.9986,15800.0
2010-08-03 14:15:00,42.67,42.74,42.66,42.72,31900.0,30.9986,31.0494,30.9913,31.0349,31900.0
2010-08-03 14:20:00,42.73,42.74,42.68,42.68,26400.0,31.0422,31.0494,31.0059,31.0059,26400.0
2010-08-03 14:25:00,42.68,42.73,42.68,42.73,15100.0,31.0059,31.0422,31.0059,31.0422,15100.0
2010-08-03 14:30:00,42.74,42.83,42.72,42.81,20000.0,31.0494,31.1148,31.0349,31.1003,20000.0
2010-08-03 14:35:00,42.8,42.8,42.71,42.73,72000.0,31.093,31.093,31.0276,31.0422,72000.0
2010-08-03 14:40:00,42.73,42.75,42.67,42.69,21400.0,31.0422,31.0567,30.9986,31.0131,21400.0
2010-08-03 14:45:00,42.7,42.72,42.67,42.68,15900.0,31.0204,31.0349,30.9986,31.0059,15900.0
2010-08-03 14:50:00,42.68,42.75,42.67,42.75,44500.0,31.0059,31.0567,30.9986,31.0567,44500.0
2010-08-03 14:55:00,42.74,42.74,42.69,42.71,35700.0,31.0494,31.0494,31.0131,31.0276,35700.0
2010-08-03 15:00:00,42.71,42.72,42.62,42.63,42200.0,31.0276,31.0349,30.9623,30.9695,42200.0
2010-08-03 15:05:00,42.62,42.69,42.61,42.68,34800.0,30.9623,31.0131,30.955,31.0059,34800.0
2010-08-03 15:10:00,42.68,42.82,42.68,42.76,93200.0,31.0059,31.1076,31.0059,31.064,93200.0
2010-08-03 15:15:00,42.77,42.8,42.73,42.75,26900.0,31.0712,31.093,31.0422,31.0567,26900.0
2010-08-03 15:20:00,42.75,42.75,42.69,42.72,29600.0,31.0567,31.0567,31.0131,31.0349,29600.0
2010-08-03 15:25:00,42.72,42.78,42.69,42.77,33600.0,31.0349,31.0785,31.0131,31.0712,33600.0
2010-08-03 15:30:00,42.76,42.82,42.76,42.79,57400.0,31.064,31.1076,31.064,31.0858,57400.0
2010-08-03 15:35:00,42.79,42.79,42.73,42.75,102600.0,31.0858,31.0858,31.0422,31.0567,102600.0
2010-08-03 15:40:00,42.74,42.81,42.65,42.75,121700.0,31.0494,31.1003,30.9841,31.0567,121700.0
2010-08-03 15:45:00,42.76,42.82,42.7,42.76,93100.0,31.064,31.1076,31.0204,31.064,93100.0
2010-08-03 15:50:00,42.77,42.81,42.73,42.78,85600.0,31.0712,31.1003,31.0422,31.0785,85600.0
2010-08-03 15:55:00,42.78,42.81,42.75,42.8,145900.0,31.0785,31.1003,31.0567,31.093,145900.0
2010-08-04 09:30:00,42.8,42.8,42.53,42.67,21400.0,31.2225,31.2225,31.0255,31.1277,21400.0
2010-08-04 09:35:00,42.65,42.83,42.54,42.79,11600.0,31.1131,31.2444,31.0328,31.2152,11600.0
2010-08-04 09:40:00,42.82,42.92,42.63,42.91,20600.0,31.2371,31.31,31.0985,31.3027,20600.0
2010-08-04 09:45:00,42.91,42.99,42.86,42.92,15500.0,31.3027,31.3611,31.2663,31.31,15500.0
2010-08-04 09:50:00,42.92,42.93,42.79,42.82,10900.0,31.31,31.3173,31.2152,31.2371,10900.0
2010-08-04 09:55:00,42.84,42.88,42.81,42.88,11400.0,31.2517,31.2809,31.2298,31.2809,11400.0
2010-08-04 10:00:00,42.91,43.08,42.89,42.91,20900.0,31.3027,31.4268,31.2881,31.3027,20900.0
2010-08-04 10:05:00,42.91,42.94,42.83,42.86,25000.0,31.3027,31.3246,31.2444,31.2663,25000.0
2010-08-04 10:10:00,42.86,42.91,42.81,42.88,18500.0,31.2663,31.3027,31.2298,31.2809,18500.0
2010-08-04 10:15:00,42.9,42.92,42.66,42.68,27500.0,31.2954,31.31,31.1204,31.135,27500.0
2010-08-04 10:20:00,42.68,42.76,42.65,42.72,15700.0,31.135,31.1933,31.1131,31.1641,15700.0
2010-08-04 10:25:00,42.72,42.76,42.68,42.69,16600.0,31.1641,31.1933,31.135,31.1422,16600.0
2010-08-04 10:30:00,42.69,42.77,42.64,42.66,26800.0,31.1422,31.2006,31.1058,31.1204,26800.0
2010-08-04 10:35:00,42.66,42.68,42.47,42.58,24800.0,31.1204,31.135,30.9818,31.062,24800.0
2010-08-04 10:40:00,42.55,42.65,42.55,42.59,20000.0,31.0401,31.1131,31.0401,31.0693,20000.0
2010-08-04 10:45:00,42.59,42.68,42.58,42.58,19300.0,31.0693,31.135,31.062,31.062,19300.0
2010-08-04 10:50:00,42.57,42.59,42.5,42.5,14900.0,31.0547,31.0693,31.0036,31.0036,14900.0
2010-08-04 10:55:00,42.49,42.56,42.49,42.56,12800.0,30.9963,31.0474,30.9963,31.0474,12800.0
2010-08-04 11:00:00,42.57,42.6,42.49,42.54,14800.0,31.0547,31.0766,30.9963,31.0328,14800.0
2010-08-04 11:05:00,42.54,42.65,42.54,42.62,13200.0,31.0328,31.1131,31.0328,31.0912,13200.0
2010-08-04 11:10:00,42.61,42.63,42.57,42.57,10700.0,31.0839,31.0985,31.0547,31.0547,10700.0
2010-08-04 11:15:00,42.57,42.65,42.57,42.58,31100.0,31.0547,31.1131,31.0547,31.062,31100.0
2010-08-04 11:20:00,42.57,42.61,42.57,42.61,10600.0,31.0547,31.0839,31.0547,31.0839,10600.0
2010-08-04 11:25:00,42.6,42.66,42.6,42.62,10400.0,31.0766,31.1204,31.0766,31.0912,10400.0
2010-08-04 11:30:00,42.63,42.65,42.59,42.63,16500.0,31.0985,31.1131,31.0693,31.0985,16500.0
2010-08-04 11:35:00,42.63,42.67,42.62,42.64,11500.0,31.0985,31.1277,31.0912,31.1058,11500.0
2010-08-04 11:40:00,42.63,42.69,42.61,42.69,6500.0,31.0985,31.1422,31.0839,31.1422,6500.0
2010-08-04 11:45:00,42.7,42.72,42.66,42.7,17700.0,31.1495,31.1641,31.1204,31.1495,17700.0
2010-08-04 11:50:00,42.7,42.78,42.7,42.75,11500.0,31.1495,31.2079,31.1495,31.186,11500.0
2010-08-04 11:55:00,42.74,42.74,42.62,42.62,26400.0,31.1787,31.1787,31.0912,31.0912,26400.0
2010-08-04 12:00:00,42.62,42.67,42.56,42.6,18000.0,31.0912,31.1277,31.0474,31.0766,18000.0
2010-08-04 12:05:00,42.6,42.73,42.6,42.71,9000.0,31.0766,31.1714,31.0766,31.1568,9000.0
2010-08-04 12:10:00,42.7,42.73,42.66,42.67,11900.0,31.1495,31.1714,31.1204,31.1277,11900.0
2010-08-04 12:15:00,42.67,42.8,42.67,42.8,24400.0,31.1277,31.2225,31.1277,31.2225,24400.0
2010-08-04 12:20:00,42.81,42.88,42.81,42.86,12500.0,31.2298,31.2809,31.2298,31.2663,12500.0
2010-08-04 12:25:00,42.86,42.87,42.83,42.83,3400.0,31.2663,31.2736,31.2444,31.2444,3400.0
2010-08-04 12:30:00,42.82,42.87,42.8,42.84,8300.0,31.2371,31.2736,31.2225,31.2517,8300.0
2010-08-04 12:35:00,42.84,42.86,42.8,42.8,5100.0,31.2517,31.2663,31.2225,31.2225,5100.0
2010-08-04 12:40:00,42.79,42.8,42.75,42.79,8500.0,31.2152,31.2225,31.186,31.2152,8500.0
2010-08-04 12:45:00,42.78,42.82,42.74,42.75,4700.0,31.2079,31.2371,31.1787,31.186,4700.0
2010-08-04 12:50:00,42.74,42.78,42.72,42.77,16300.0,31.1787,31.2079,31.1641,31.2006,16300.0
2010-08-04 12:55:00,42.78,42.79,42.74,42.77,11900.0,31.2079,31.2152,31.1787,31.2006,11900.0
2010-08-04 13:00:00,42.78,42.81,42.78,42.8,4800.0,31.2079,31.2298,31.2079,31.2225,4800.0
2010-08-04 13:05:00,42.78,42.79,42.71,42.76,27000.0,31.2079,31.2152,31.1568,31.1933,27000.0
2010-08-04 13:10:00,42.76,42.8,42.75,42.78,51100.0,31.1933,31.2225,31.186,31.2079,51100.0
2010-08-04 13:15:00,42.77,42.84,42.77,42.78,6200.0,31.2006,31.2517,31.2006,31.2079,6200.0
2010-08-04 13:20:00,42.78,42.85,42.75,42.76,12400.0,31.2079,31.259,31.186,31.1933,12400.0
2010-08-04 13:25:00,42.76,42.84,42.76,42.8,10500.0,31.1933,31.2517,31.1933,31.2225,10500.0
2010-08-04 13:30:00,42.8,42.84,42.76,42.84,11500.0,31.2225,31.2517,31.1933,31.2517,11500.0
2010-08-04 13:35:00,42.83,42.89,42.82,42.86,14200.0,31.2444,31.2881,31.2371,31.2663,14200.0
2010-08-04 13:40:00,42.85,42.86,42.8,42.83,10700.0,31.259,31.2663,31.2225,31.2444,10700.0
2010-08-04 13:45:00,42.84,42.89,42.83,42.89,7800.0,31.2517,31.2881,31.2444,31.2881,7800.0
2010-08-04 13:50:00,42.89,42.92,42.88,42.89,5600.0,31.2881,31.31,31.2809,31.2881,5600.0
2010-08-04 13:55:00,42.88,42.88,42.82,42.86,10100.0,31.2809,31.2809,31.2371,31.2663,10100.0
2010-08-04 14:00:00,42.85,42.99,42.83,42.97,27800.0,31.259,31.3611,31.2444,31.3465,27800.0
2010-08-04 14:05:00,42.96,42.99,42.91,42.91,11500.0,31.3392,31.3611,31.3027,31.3027,11500.0
2010-08-04 14:10:00,42.91,42.97,42.91,42.93,13000.0,31.3027,31.3465,31.3027,31.3173,13000.0
2010-08-04 14:15:00,42.94,42.99,42.93,42.93,7800.0,31.3246,31.3611,31.3173,31.3173,7800.0
2010-08-04 14:20:00,42.94,42.94,42.84,42.86,14200.0,31.3246,31.3246,31.2517,31.2663,14200.0
2010-08-04 14:25:00,42.87,42.91,42.85,42.9,7300.0,31.2736,31.3027,31.259,31.2954,7300.0
2010-08-04 14:30:00,42.91,42.96,42.9,42.91,15700.0,31.3027,31.3392,31.2954,31.3027,15700.0
2010-08-04 14:35:00,42.9,42.93,42.86,42.88,10700.0,31.2954,31.3173,31.2663,31.2809,10700.0
2010-08-04 14:40:00,42.87,42.99,42.87,42.98,12900.0,31.2736,31.3611,31.2736,31.3538,12900.0
2010-08-04 14:45:00,42.99,43.01,42.97,43.01,20900.0,31.3611,31.3757,31.3465,31.3757,20900.0
2010-08-04 14:50:00,43.02,43.03,42.98,43.03,15200.0,31.383,31.3903,31.3538,31.3903,15200.0
2010-08-04 14:55:00,43.02,43.03,42.98,43.01,13900.0,31.383,31.3903,31.3538,31.3757,13900.0
2010-08-04 15:00:00,43.01,43.02,42.97,43.0,18600.0,31.3757,31.383,31.3465,31.3684,18600.0
2010-08-04 15:05:00,43.0,43.02,42.97,43.01,21400.0,31.3684,31.383,31.3465,31.3757,21400.0
2010-08-04 15:10:00,43.01,43.08,42.99,43.05,30400.0,31.3757,31.4268,31.3611,31.4049,30400.0
2010-08-04 15:15:00,43.05,43.15,43.04,43.12,35300.0,31.4049,31.4778,31.3976,31.4559,35300.0
2010-08-04 15:20:00,43.13,43.21,43.12,43.13,37400.0,31.4632,31.5216,31.4559,31.4632,37400.0
2010-08-04 15:25:00,43.15,43.22,43.14,43.2,34600.0,31.4778,31.5289,31.4705,31.5143,34600.0
2010-08-04 15:30:00,43.21,43.25,43.19,43.22,54000.0,31.5216,31.5508,31.507,31.5289,54000.0
2010-08-04 15:35:00,43.22,43.23,43.14,43.18,78300.0,31.5289,31.5362,31.4705,31.4997,78300.0
2010-08-04 15:40:00,43.17,43.23,43.16,43.22,55600.0,31.4924,31.5362,31.4851,31.5289,55600.0
2010-08-04 15:45:00,43.22,43.26,43.2,43.21,67300.0,31.5289,31.5581,31.5143,31.5216,67300.0
2010-08-04 15:50:00,43.22,43.23,43.17,43.22,96100.0,31.5289,31.5362,31.4924,31.5289,96100.0
2010-08-04 15:55:00,43.21,43.28,43.2,43.21,114900.0,31.5216,31.5727,31.5143,31.5216,114900.0
2010-08-05 09:30:00,42.89,42.98,42.57,42.61,23100.0,31.2881,31.3538,31.0547,31.0839,23100.0
2010-08-05 09:35:00,42.61,42.8,42.58,42.73,30300.0,31.0839,31.2225,31.062,31.1714,30300.0
2010-08-05 09:40:00,42.74,42.84,42.71,42.75,58600.0,31.1787,31.2517,31.1568,31.186,58600.0
2010-08-05 09:45:00,42.74,42.83,42.72,42.78,32700.0,31.1787,31.2444,31.1641,31.2079,32700.0
2010-08-05 09:50:00,42.78,42.9,42.78,42.89,53700.0,31.2079,31.2954,31.2079,31.2881,53700.0
2010-08-05 09:55:00,42.88,42.99,42.88,42.91,9700.0,31.2809,31.3611,31.2809,31.3027,9700.0
2010-08-05 10:00:00,42.91,43.0,42.89,42.97,22400.0,31.3027,31.3684,31.2881,31.3465,22400.0
2010-08-05 10:05:00,42.96,43.01,42.95,42.98,28400.0,31.3392,31.3757,31.3319,31.3538,28400.0
2010-08-05 10:10:00,42.99,43.03,42.97,42.99,20600.0,31.3611,31.3903,31.3465,31.3611,20600.0
2010-08-05 10:15:00,42.99,43.08,42.99,43.02,18500.0,31.3611,31.4268,31.3611,31.383,18500.0
2010-08-05 10:20:00,43.02,43.12,42.99,43.09,29300.0,31.383,31.4559,31.3611,31.434,29300.0
2010-08-05 10:25:00,43.09,43.18,43.09,43.17,17400.0,31.434,31.4997,31.434,31.4924,17400.0
2010-08-05 10:30:00,43.17,43.21,43.09,43.11,18800.0,31.4924,31.5216,31.434,31.4486,18800.0
2010-08-05 10:35:00,43.1,43.15,43.04,43.12,18000.0,31.4413,31.4778,31.3976,31.4559,18000.0
2010-08-05 10:40:00,43.14,43.19,43.06,43.06,17900.0,31.4705,31.507,31.4122,31.4122,17900.0
2010-08-05 10:45:00,43.06,43.15,43.02,43.15,30400.0,31.4122,31.4778,31.383,31.4778,30400.0
2010-08-05 10:50:00,43.14,43.17,43.08,43.09,11600.0,31.4705,31.4924,31.4268,31.434,11600.0
2010-08-05 10:55:00,43.08,43.1,43.02,43.05,15700.0,31.4268,31.4413,31.383,31.4049,15700.0
2010-08-05 11:00:00,43.04,43.12,43.01,43.09,20300.0,31.3976,31.4559,31.3757,31.434,20300.0
2010-08-05 11:05:00,43.09,43.12,43.03,43.09,20700.0,31.434,31.4559,31.3903,31.434,20700.0
2010-08-05 11:10:00,43.08,43.19,43.05,43.16,20500.0,31.4268,31.507,31.4049,31.4851,20500.0
2010-08-05 11:15:00,43.17,43.21,43.16,43.21,10400.0,31.4924,31.5216,31.4851,31.5216,10400.0
2010-08-05 11:20:00,43.22,43.23,43.17,43.19,11100.0,31.5289,31.5362,31.4924,31.507,11100.0
2010-08-05 11:25:00,43.19,43.2,43.14,43.17,11000.0,31.507,31.5143,31.4705,31.4924,11000.0
2010-08-05 11:30:00,43.17,43.2,43.14,43.16,17500.0,31.4924,31.5143,31.4705,31.4851,17500.0
2010-08-05 11:35:00,43.14,43.16,43.11,43.16,12600.0,31.4705,31.4851,31.4486,31.4851,12600.0
2010-08-05 11:40:00,43.17,43.29,43.17,43.26,26500.0,31.4924,31.5799,31.4924,31.5581,26500.0
2010-08-05 11:45:00,43.27,43.28,43.24,43.26,9100.0,31.5654,31.5727,31.5435,31.5581,9100.0
2010-08-05 11:50:00,43.26,43.27,43.21,43.26,17900.0,31.5581,31.5654,31.5216,31.5581,17900.0
2010-08-05 11:55:00,43.25,43.25,43.12,43.14,13200.0,31.5508,31.5508,31.4559,31.4705,13200.0
2010-08-05 12:00:00,43.13,43.21,43.11,43.2,12200.0,31.4632,31.5216,31.4486,31.5143,12200.0
2010-08-05 12:05:00,43.2,43.26,43.17,43.17,10100.0,31.5143,31.5581,31.4924,31.4924,10100.0
2010-08-05 12:10:00,43.17,43.19,43.15,43.17,8200.0,31.4924,31.507,31.4778,31.4924,8200.0
2010-08-05 12:15:00,43.17,43.24,43.17,43.19,9300.0,31.4924,31.5435,31.4924,31.507,9300.0
2010-08-05 12:20:00,43.19,43.26,43.19,43.19,10900.0,31.507,31.5581,31.507,31.507,10900.0
2010-08-05 12:25:00,43.2,43.26,43.2,43.26,8700.0,31.5143,31.5581,31.5143,31.5581,8700.0
2010-08-05 12:30:00,43.26,43.33,43.26,43.33,39500.0,31.5581,31.6091,31.5581,31.6091,39500.0
2010-08-05 12:35:00,43.33,43.38,43.31,43.33,15500.0,31.6091,31.6456,31.5945,31.6091,15500.0
2010-08-05 12:40:00,43.32,43.32,43.24,43.24,9000.0,31.6018,31.6018,31.5435,31.5435,9000.0
2010-08-05 12:45:00,43.25,43.32,43.25,43.32,17100.0,31.5508,31.6018,31.5508,31.6018,17100.0
2010-08-05 12:50:00,43.32,43.33,43.27,43.27,9200.0,31.6018,31.6091,31.5654,31.5654,9200.0
2010-08-05 12:55:00,43.26,43.29,43.26,43.28,8700.0,31.5581,31.5799,31.5581,31.5727,8700.0
2010-08-05 13:00:00,43.29,43.31,43.21,43.21,12600.0,31.5799,31.5945,31.5216,31.5216,12600.0
2010-08-05 13:05:00,43.2,43.2,43.17,43.17,6100.0,31.5143,31.5143,31.4924,31.4924,6100.0
2010-08-05 13:10:00,43.17,43.17,43.1,43.1,13500.0,31.4924,31.4924,31.4413,31.4413,13500.0
2010-08-05 13:15:00,43.1,43.15,43.1,43.14,7000.0,31.4413,31.4778,31.4413,31.4705,7000.0
2010-08-05 13:20:00,43.14,43.17,43.13,43.17,9500.0,31.4705,31.4924,31.4632,31.4924,9500.0
2010-08-05 13:25:00,43.17,43.26,43.17,43.25,7500.0,31.4924,31.5581,31.4924,31.5508,7500.0
2010-08-05 13:30:00,43.24,43.29,43.24,43.27,13800.0,31.5435,31.5799,31.5435,31.5654,13800.0
2010-08-05 13:35:00,43.28,43.32,43.26,43.26,13000.0,31.5727,31.6018,31.5581,31.5581,13000.0
2010-08-05 13:40:00,43.27,43.31,43.27,43.27,19200.0,31.5654,31.5945,31.5654,31.5654,19200.0
2010-08-05 13:45:00,43.28,43.36,43.28,43.36,28900.0,31.5727,31.631,31.5727,31.631,28900.0
2010-08-05 13:50:00,43.35,43.41,43.35,43.41,20400.0,31.6237,31.6675,31.6237,31.6675,20400.0
2010-08-05 13:55:00,43.4,43.42,43.35,43.36,11100.0,31.6602,31.6748,31.6237,31.631,11100.0
2010-08-05 14:00:00,43.37,43.38,43.27,43.27,14100.0,31.6383,31.6456,31.5654,31.5654,14100.0
2010-08-05 14:05:00,43.29,43.32,43.25,43.31,9800.0,31.5799,31.6018,31.5508,31.5945,9800.0
2010-08-05 14:10:00,43.31,43.34,43.3,43.33,5500.0,31.5945,31.6164,31.5872,31.6091,5500.0
2010-08-05 14:15:00,43.33,43.38,43.33,43.34,13000.0,31.6091,31.6456,31.6091,31.6164,13000.0
2010-08-05 14:20:00,43.34,43.35,43.25,43.25,25700.0,31.6164,31.6237,31.5508,31.5508,25700.0
2010-08-05 14:25:00,43.26,43.3,43.26,43.28,23100.0,31.5581,31.5872,31.5581,31.5727,23100.0
2010-08-05 14:30:00,43.28,43.29,43.26,43.29,10100.0,31.5727,31.5799,31.5581,31.5799,10100.0
2010-08-05 14:35:00,43.29,43.33,43.29,43.29,13700.0,31.5799,31.6091,31.5799,31.5799,13700.0
2010-08-05 14:40:00,43.29,43.34,43.29,43.3,12100.0,31.5799,31.6164,31.5799,31.5872,12100.0
2010-08-05 14:45:00,43.29,43.32,43.28,43.31,6400.0,31.5799,31.6018,31.5727,31.5945,6400.0
2010-08-05 14:50:00,43.3,43.31,43.24,43.27,15600.0,31.5872,31.5945,31.5435,31.5654,15600.0
2010-08-05 14:55:00,43.27,43.28,43.22,43.24,35000.0,31.5654,31.5727,31.5289,31.5435,35000.0
2010-08-05 15:00:00,43.24,43.33,43.24,43.32,21000.0,31.5435,31.6091,31.5435,31.6018,21000.0
2010-08-05 15:05:00,43.31,43.41,43.3,43.4,19200.0,31.5945,31.6675,31.5872,31.6602,19200.0
2010-08-05 15:10:00,43.4,43.44,43.36,43.37,18600.0,31.6602,31.6894,31.631,31.6383,18600.0
2010-08-05 15:15:00,43.36,43.39,43.33,43.39,45200.0,31.631,31.6529,31.6091,31.6529,45200.0
2010-08-05 15:20:00,43.4,43.45,43.39,43.43,19100.0,31.6602,31.6967,31.6529,31.6821,19100.0
2010-08-05 15:25:00,43.42,43.42,43.31,43.34,30400.0,31.6748,31.6748,31.5945,31.6164,30400.0
2010-08-05 15:30:00,43.34,43.38,43.32,43.34,41000.0,31.6164,31.6456,31.6018,31.6164,41000.0
2010-08-05 15:35:00,43.33,43.38,43.33,43.35,35300.0,31.6091,31.6456,31.6091,31.6237,35300.0
2010-08-05 15:40:00,43.36,43.37,43.33,43.34,36400.0,31.631,31.6383,31.6091,31.6164,36400.0
2010-08-05 15:45:00,43.35,43.35,43.31,43.32,59300.0,31.6237,31.6237,31.5945,31.6018,59300.0
2010-08-05 15:50:00,43.33,43.38,43.32,43.38,80500.0,31.6091,31.6456,31.6018,31.6456,80500.0
2010-08-05 15:55:00,43.38,43.41,43.34,43.4,100800.0,31.6456,31.6675,31.6164,31.6602,100800.0
2010-08-06 09:30:00,42.79,42.81,42.65,42.68,23100.0,31.2152,31.2298,31.1131,31.135,23100.0
2010-08-06 09:35:00,42.73,42.86,42.66,42.77,26300.0,31.1714,31.2663,31.1204,31.2006,26300.0
2010-08-06 09:40:00,42.76,43.01,42.76,43.01,65400.0,31.1933,31.3757,31.1933,31.3757,65400.0
2010-08-06 09:45:00,43.01,43.18,43.01,43.11,14000.0,31.3757,31.4997,31.3757,31.4486,14000.0
2010-08-06 09:50:00,43.11,43.18,43.07,43.11,8500.0,31.4486,31.4997,31.4195,31.4486,8500.0
2010-08-06 09:55:00,43.1,43.22,43.1,43.14,12800.0,31.4413,31.5289,31.4413,31.4705,12800.0
2010-08-06 10:00:00,43.15,43.18,43.03,43.06,23200.0,31.4778,31.4997,31.3903,31.4122,23200.0
2010-08-06 10:05:00,43.09,43.17,43.05,43.12,12000.0,31.434,31.4924,31.4049,31.4559,12000.0
2010-08-06 10:10:00,43.11,43.11,43.0,43.05,28500.0,31.4486,31.4486,31.3684,31.4049,28500.0
2010-08-06 10:15:00,43.05,43.17,43.05,43.15,23700.0,31.4049,31.4924,31.4049,31.4778,23700.0
2010-08-06 10:20:00,43.15,43.19,43.13,43.18,41100.0,31.4778,31.507,31.4632,31.4997,41100.0
2010-08-06 10:25:00,43.17,43.21,43.14,43.15,27900.0,31.4924,31.5216,31.4705,31.4778,27900.0
2010-08-06 10:30:00,43.16,43.18,43.14,43.15,15700.0,31.4851,31.4997,31.4705,31.4778,15700.0
2010-08-06 10:35:00,43.15,43.19,43.13,43.15,64800.0,31.4778,31.507,31.4632,31.4778,64800.0
2010-08-06 10:40:00,43.15,43.16,43.02,43.04,126600.0,31.4778,31.4851,31.383,31.3976,126600.0
2010-08-06 10:45:00,43.06,43.06,42.92,42.97,61100.0,31.4122,31.4122,31.31,31.3465,61100.0
2010-08-06 10:50:00,42.95,42.98,42.88,42.88,53700.0,31.3319,31.3538,31.2809,31.2809,53700.0
2010-08-06 10:55:00,42.88,42.94,42.75,42.81,57500.0,31.2809,31.3246,31.186,31.2298,57500.0
2010-08-06 11:00:00,42.8,42.83,42.72,42.72,37100.0,31.2225,31.2444,31.1641,31.1641,37100.0
2010-08-06 11:05:00,42.74,42.74,42.66,42.66,30400.0,31.1787,31.1787,31.1204,31.1204,30400.0
2010-08-06 11:10:00,42.66,42.74,42.65,42.66,58300.0,31.1204,31.1787,31.1131,31.1204,58300.0
2010-08-06 11:15:00,42.67,42.69,42.6,42.6,34800.0,31.1277,31.1422,31.0766,31.0766,34800.0
2010-08-06 11:20:00,42.59,42.64,42.57,42.57,26200.0,31.0693,31.1058,31.0547,31.0547,26200.0
2010-08-06 11:25:00,42.57,42.58,42.5,42.53,13600.0,31.0547,31.062,31.0036,31.0255,13600.0
2010-08-06 11:30:00,42.52,42.52,42.4,42.44,52600.0,31.0182,31.0182,30.9307,30.9599,52600.0
2010-08-06 11:35:00,42.43,42.56,42.43,42.54,11500.0,30.9526,31.0474,30.9526,31.0328,11500.0
2010-08-06 11:40:00,42.55,42.56,42.51,42.53,10000.0,31.0401,31.0474,31.0109,31.0255,10000.0
2010-08-06 11:45:00,42.51,42.53,42.48,42.48,15400.0,31.0109,31.0255,30.9891,30.9891,15400.0
2010-08-06 11:50:00,42.47,42.5,42.47,42.5,12900.0,30.9818,31.0036,30.9818,31.0036,12900.0
2010-08-06 11:55:00,42.5,42.5,42.43,42.44,18200.0,31.0036,31.0036,30.9526,30.9599,18200.0
2010-08-06 12:00:00,42.44,42.47,42.34,42.36,17500.0,30.9599,30.9818,30.8869,30.9015,17500.0
2010-08-06 12:05:00,42.36,42.42,42.33,42.42,7300.0,30.9015,30.9453,30.8796,30.9453,7300.0
2010-08-06 12:10:00,42.41,42.41,42.38,42.39,4000.0,30.938,30.938,30.9161,30.9234,4000.0
2010-08-06 12:15:00,42.38,42.42,42.36,42.4,7200.0,30.9161,30.9453,30.9015,30.9307,7200.0
2010-08-06 12:20:00,42.4,42.43,42.38,42.42,10100.0,30.9307,30.9526,30.9161,30.9453,10100.0
2010-08-06 12:25:00,42.42,42.42,42.3,42.3,11600.0,30.9453,30.9453,30.8577,30.8577,11600.0
2010-08-06 12:30:00,42.31,42.38,42.3,42.36,6800.0,30.865,30.9161,30.8577,30.9015,6800.0
2010-08-06 12:35:00,42.38,42.45,42.38,42.45,4500.0,30.9161,30.9672,30.9161,30.9672,4500.0
2010-08-06 12:40:00,42.45,42.49,42.42,42.43,8500.0,30.9672,30.9963,30.9453,30.9526,8500.0
2010-08-06 12:45:00,42.42,42.43,42.37,42.38,4800.0,30.9453,30.9526,30.9088,30.9161,4800.0
2010-08-06 12:50:00,42.39,42.43,42.36,42.36,7700.0,30.9234,30.9526,30.9015,30.9015,7700.0
2010-08-06 12:55:00,42.35,42.35,42.26,42.3,11000.0,30.8942,30.8942,30.8286,30.8577,11000.0
2010-08-06 13:00:00,42.31,42.4,42.3,42.38,15500.0,30.865,30.9307,30.8577,30.9161,15500.0
2010-08-06 13:05:00,42.36,42.39,42.33,42.33,11800.0,30.9015,30.9234,30.8796,30.8796,11800.0
2010-08-06 13:10:00,42.34,42.34,42.31,42.34,4100.0,30.8869,30.8869,30.865,30.8869,4100.0
2010-08-06 13:15:00,42.34,42.35,42.32,42.33,4000.0,30.8869,30.8942,30.8723,30.8796,4000.0
2010-08-06 13:20:00,42.33,42.44,42.33,42.44,14800.0,30.8796,30.9599,30.8796,30.9599,14800.0
2010-08-06 13:25:00,42.44,42.54,42.43,42.52,60000.0,30.9599,31.0328,30.9526,31.0182,60000.0
2010-08-06 13:30:00,42.51,42.52,42.41,42.41,16600.0,31.0109,31.0182,30.938,30.938,16600.0
2010-08-06 13:35:00,42.41,42.49,42.41,42.46,13700.0,30.938,30.9963,30.938,30.9745,13700.0
2010-08-06 13:40:00,42.45,42.51,42.45,42.51,13700.0,30.9672,31.0109,30.9672,31.0109,13700.0
2010-08-06 13:45:00,42.51,42.59,42.5,42.56,17600.0,31.0109,31.0693,31.0036,31.0474,17600.0
2010-08-06 13:50:00,42.56,42.58,42.53,42.54,14500.0,31.0474,31.062,31.0255,31.0328,14500.0
2010-08-06 13:55:00,42.55,42.57,42.53,42.56,8800.0,31.0401,31.0547,31.0255,31.0474,8800.0
2010-08-06 14:00:00,42.55,42.56,42.48,42.54,23800.0,31.0401,31.0474,30.9891,31.0328,23800.0
2010-08-06 14:05:00,42.55,42.59,42.53,42.59,29400.0,31.0401,31.0693,31.0255,31.0693,29400.0
2010-08-06 14:10:00,42.59,42.61,42.56,42.59,12600.0,31.0693,31.0839,31.0474,31.0693,12600.0
2010-08-06 14:15:00,42.59,42.61,42.52,42.57,16200.0,31.0693,31.0839,31.0182,31.0547,16200.0
2010-08-06 14:20:00,42.57,42.58,42.54,42.56,7100.0,31.0547,31.062,31.0328,31.0474,7100.0
2010-08-06 14:25:00,42.56,42.63,42.56,42.63,13100.0,31.0474,31.0985,31.0474,31.0985,13100.0
2010-08-06 14:30:00,42.63,42.68,42.61,42.62,15800.0,31.0985,31.135,31.0839,31.0912,15800.0
2010-08-06 14:35:00,42.62,42.67,42.61,42.63,8400.0,31.0912,31.1277,31.0839,31.0985,8400.0
2010-08-06 14:40:00,42.63,42.67,42.63,42.65,10000.0,31.0985,31.1277,31.0985,31.1131,10000.0
2010-08-06 14:45:00,42.67,42.85,42.65,42.81,31200.0,31.1277,31.259,31.1131,31.2298,31200.0
2010-08-06 14:50:00,42.81,42.93,42.81,42.88,40000.0,31.2298,31.3173,31.2298,31.2809,40000.0
2010-08-06 14:55:00,42.87,42.93,42.82,42.84,25500.0,31.2736,31.3173,31.2371,31.2517,25500.0
2010-08-06 15:00:00,42.84,42.95,42.84,42.86,33600.0,31.2517,31.3319,31.2517,31.2663,33600.0
2010-08-06 15:05:00,42.84,42.9,42.82,42.87,26600.0,31.2517,31.2954,31.2371,31.2736,26600.0
2010-08-06 15:10:00,42.87,42.89,42.74,42.76,44800.0,31.2736,31.2881,31.1787,31.1933,44800.0
2010-08-06 15:15:00,42.76,42.84,42.75,42.83,23800.0,31.1933,31.2517,31.186,31.2444,23800.0
2010-08-06 15:20:00,42.83,42.89,42.8,42.83,37700.0,31.2444,31.2881,31.2225,31.2444,37700.0
2010-08-06 15:25:00,42.85,42.95,42.85,42.9,42000.0,31.259,31.3319,31.259,31.2954,42000.0
2010-08-06 15:30:00,42.9,42.95,42.86,42.93,40100.0,31.2954,31.3319,31.2663,31.3173,40100.0
2010-08-06 15:35:00,42.92,42.96,42.9,42.95,50600.0,31.31,31.3392,31.2954,31.3319,50600.0
2010-08-06 15:40:00,42.95,43.01,42.91,42.99,65000.0,31.3319,31.3757,31.3027,31.3611,65000.0
2010-08-06 15:45:00,42.98,43.01,42.92,42.97,111900.0,31.3538,31.3757,31.31,31.3465,111900.0
2010-08-06 15:50:00,42.97,43.02,42.85,42.9,112900.0,31.3465,31.383,31.259,31.2954,112900.0
2010-08-06 15:55:00,42.89,42.97,42.89,42.96,148000.0,31.2881,31.3465,31.2881,31.3392,148000.0
2010-08-09 09:30:00,43.35,43.52,43.35,43.49,21700.0,31.6237,31.7477,31.6237,31.7258,21700.0
2010-08-09 09:35:00,43.51,43.55,43.3,43.31,22000.0,31.7404,31.7696,31.5872,31.5945,22000.0
2010-08-09 09:40:00,43.3,43.3,43.21,43.26,6800.0,31.5872,31.5872,31.5216,31.5581,6800.0
2010-08-09 09:45:00,43.25,43.3,43.2,43.24,13600.0,31.5508,31.5872,31.5143,31.5435,13600.0
2010-08-09 09:50:00,43.25,43.3,43.22,43.24,13500.0,31.5508,31.5872,31.5289,31.5435,13500.0
2010-08-09 09:55:00,43.22,43.28,43.17,43.24,12800.0,31.5289,31.5727,31.4924,31.5435,12800.0
2010-08-09 10:00:00,43.25,43.37,43.25,43.35,17900.0,31.5508,31.6383,31.5508,31.6237,17900.0
2010-08-09 10:05:00,43.35,43.4,43.34,43.38,23100.0,31.6237,31.6602,31.6164,31.6456,23100.0
2010-08-09 10:10:00,43.38,43.42,43.31,43.32,27700.0,31.6456,31.6748,31.5945,31.6018,27700.0
2010-08-09 10:15:00,43.31,43.31,43.25,43.26,11300.0,31.5945,31.5945,31.5508,31.5581,11300.0
2010-08-09 10:20:00,43.25,43.31,43.22,43.24,22300.0,31.5508,31.5945,31.5289,31.5435,22300.0
2010-08-09 10:25:00,43.24,43.24,43.09,43.13,17400.0,31.5435,31.5435,31.434,31.4632,17400.0
2010-08-09 10:30:00,43.11,43.22,43.11,43.22,14700.0,31.4486,31.5289,31.4486,31.5289,14700.0
2010-08-09 10:35:00,43.23,43.3,43.23,43.29,15100.0,31.5362,31.5872,31.5362,31.5799,15100.0
2010-08-09 10:40:00,43.3,43.35,43.29,43.33,16700.0,31.5872,31.6237,31.5799,31.6091,16700.0
2010-08-09 10:45:00,43.3,43.33,43.3,43.3,8900.0,31.5872,31.6091,31.5872,31.5872,8900.0
2010-08-09 10:50:00,43.3,43.33,43.29,43.32,9100.0,31.5872,31.6091,31.5799,31.6018,9100.0
2010-08-09 10:55:00,43.32,43.43,43.28,43.42,22100.0,31.6018,31.6821,31.5727,31.6748,22100.0
2010-08-09 11:00:00,43.42,43.44,43.39,43.42,13100.0,31.6748,31.6894,31.6529,31.6748,13100.0
2010-08-09 11:05:00,43.42,43.44,43.39,43.43,14400.0,31.6748,31.6894,31.6529,31.6821,14400.0
2010-08-09 11:10:00,43.45,43.51,43.44,43.51,15600.0,31.6967,31.7404,31.6894,31.7404,15600.0
2010-08-09 11:15:00,43.51,43.53,43.46,43.48,16000.0,31.7404,31.755,31.704,31.7186,16000.0
2010-08-09 11:20:00,43.48,43.53,43.47,43.53,16600.0,31.7186,31.755,31.7113,31.755,16600.0
2010-08-09 11:25:00,43.53,43.54,43.51,43.52,6600.0,31.755,31.7623,31.7404,31.7477,6600.0
2010-08-09 11:30:00,43.52,43.59,43.51,43.59,25000.0,31.7477,31.7988,31.7404,31.7988,25000.0
2010-08-09 11:35:00,43.58,43.65,43.57,43.61,16900.0,31.7915,31.8426,31.7842,31.8134,16900.0
2010-08-09 11:40:00,43.62,43.63,43.59,43.63,9500.0,31.8207,31.828,31.7988,31.828,9500.0
2010-08-09 11:45:00,43.63,43.66,43.62,43.64,14100.0,31.828,31.8499,31.8207,31.8353,14100.0
2010-08-09 11:50:00,43.63,43.67,43.63,43.65,16500.0,31.828,31.8572,31.828,31.8426,16500.0
2010-08-09 11:55:00,43.65,43.67,43.64,43.66,13100.0,31.8426,31.8572,31.8353,31.8499,13100.0
2010-08-09 12:00:00,43.66,43.71,43.66,43.71,14200.0,31.8499,31.8863,31.8499,31.8863,14200.0
2010-08-09 12:05:00,43.7,43.76,43.69,43.76,14500.0,31.879,31.9228,31.8717,31.9228,14500.0
2010-08-09 12:10:00,43.74,43.78,43.74,43.76,7700.0,31.9082,31.9374,31.9082,31.9228,7700.0
2010-08-09 12:15:00,43.76,43.79,43.74,43.74,11300.0,31.9228,31.9447,31.9082,31.9082,11300.0
2010-08-09 12:20:00,43.74,43.75,43.7,43.75,9300.0,31.9082,31.9155,31.879,31.9155,9300.0
2010-08-09 12:25:00,43.74,43.77,43.73,43.76,15800.0,31.9082,31.9301,31.9009,31.9228,15800.0
2010-08-09 12:30:00,43.76,43.76,43.72,43.72,15300.0,31.9228,31.9228,31.8936,31.8936,15300.0
2010-08-09 12:35:00,43.72,43.78,43.72,43.76,8800.0,31.8936,31.9374,31.8936,31.9228,8800.0
2010-08-09 12:40:00,43.76,43.8,43.73,43.78,17000.0,31.9228,31.952,31.9009,31.9374,17000.0
2010-08-09 12:45:00,43.78,43.82,43.78,43.8,7300.0,31.9374,31.9666,31.9374,31.952,7300.0
2010-08-09 12:50:00,43.8,43.8,43.78,43.79,6200.0,31.952,31.952,31.9374,31.9447,6200.0
2010-08-09 12:55:00,43.79,43.84,43.78,43.82,11500.0,31.9447,31.9812,31.9374,31.9666,11500.0
2010-08-09 13:00:00,43.81,43.83,43.81,43.81,5700.0,31.9593,31.9739,31.9593,31.9593,5700.0
2010-08-09 13:05:00,43.81,43.81,43.76,43.78,15500.0,31.9593,31.9593,31.9228,31.9374,15500.0
2010-08-09 13:10:00,43.76,43.78,43.75,43.77,15500.0,31.9228,31.9374,31.9155,31.9301,15500.0
2010-08-09 13:15:00,43.78,43.8,43.76,43.8,14700.0,31.9374,31.952,31.9228,31.952,14700.0
2010-08-09 13:20:00,43.8,43.81,43.77,43.77,18700.0,31.952,31.9593,31.9301,31.9301,18700.0
2010-08-09 13:25:00,43.77,43.78,43.75,43.75,10400.0,31.9301,31.9374,31.9155,31.9155,10400.0
2010-08-09 13:30:00,43.76,43.78,43.75,43.76,14400.0,31.9228,31.9374,31.9155,31.9228,14400.0
2010-08-09 13:35:00,43.76,43.78,43.75,43.78,14400.0,31.9228,31.9374,31.9155,31.9374,14400.0
2010-08-09 13:40:00,43.76,43.79,43.75,43.78,15300.0,31.9228,31.9447,31.9155,31.9374,15300.0
2010-08-09 13:45:00,43.79,43.81,43.76,43.78,23900.0,31.9447,31.9593,31.9228,31.9374,23900.0
2010-08-09 13:50:00,43.78,43.86,43.78,43.85,7800.0,31.9374,31.9958,31.9374,31.9885,7800.0
2010-08-09 13:55:00,43.84,43.85,43.83,43.84,10200.0,31.9812,31.9885,31.9739,31.9812,10200.0
2010-08-09 14:00:00,43.84,43.89,43.84,43.88,14600.0,31.9812,32.0176,31.9812,32.0103,14600.0
2010-08-09 14:05:00,43.88,43.9,43.87,43.89,33000.0,32.0103,32.0249,32.0031,32.0176,33000.0
2010-08-09 14:10:00,43.89,43.9,43.86,43.9,13000.0,32.0176,32.0249,31.9958,32.0249,13000.0
2010-08-09 14:15:00,43.9,43.93,43.89,43.92,20400.0,32.0249,32.0468,32.0176,32.0395,20400.0
2010-08-09 14:20:00,43.92,43.96,43.92,43.96,24300.0,32.0395,32.0687,32.0395,32.0687,24300.0
2010-08-09 14:25:00,43.95,43.96,43.94,43.96,18700.0,32.0614,32.0687,32.0541,32.0687,18700.0
2010-08-09 14:30:00,43.96,44.04,43.96,44.01,46400.0,32.0687,32.1271,32.0687,32.1052,46400.0
2010-08-09 14:35:00,44.01,44.02,43.98,44.0,34400.0,32.1052,32.1125,32.0833,32.0979,34400.0
2010-08-09 14:40:00,44.0,44.09,44.0,44.05,36600.0,32.0979,32.1635,32.0979,32.1344,36600.0
2010-08-09 14:45:00,44.05,44.09,44.05,44.08,19700.0,32.1344,32.1635,32.1344,32.1562,19700.0
2010-08-09 14:50:00,44.08,44.11,44.05,44.06,38200.0,32.1562,32.1781,32.1344,32.1417,38200.0
2010-08-09 14:55:00,44.06,44.08,44.06,44.06,10500.0,32.1417,32.1562,32.1417,32.1417,10500.0
2010-08-09 15:00:00,44.06,44.07,43.98,43.99,23700.0,32.1417,32.149,32.0833,32.0906,23700.0
2010-08-09 15:05:00,43.98,43.99,43.92,43.92,29400.0,32.0833,32.0906,32.0395,32.0395,29400.0
2010-08-09 15:10:00,43.94,43.94,43.79,43.8,43800.0,32.0541,32.0541,31.9447,31.952,43800.0
2010-08-09 15:15:00,43.81,43.83,43.79,43.82,20400.0,31.9593,31.9739,31.9447,31.9666,20400.0
2010-08-09 15:20:00,43.83,43.87,43.82,43.84,26200.0,31.9739,32.0031,31.9666,31.9812,26200.0
2010-08-09 15:25:00,43.84,43.91,43.83,43.91,17200.0,31.9812,32.0322,31.9739,32.0322,17200.0
2010-08-09 15:30:00,43.9,43.93,43.83,43.85,49500.0,32.0249,32.0468,31.9739,31.9885,49500.0
2010-08-09 15:35:00,43.84,43.89,43.84,43.86,50600.0,31.9812,32.0176,31.9812,31.9958,50600.0
2010-08-09 15:40:00,43.85,43.95,43.85,43.88,81800.0,31.9885,32.0614,31.9885,32.0103,81800.0
2010-08-09 15:45:00,43.88,43.97,43.88,43.94,106100.0,32.0103,32.076,32.0103,32.0541,106100.0
2010-08-09 15:50:00,43.95,43.96,43.89,43.93,93400.0,32.0614,32.0687,32.0176,32.0468,93400.0
2010-08-09 15:55:00,43.93,43.94,43.9,43.91,127300.0,32.0468,32.0541,32.0249,32.0322,127300.0
2010-08-10 09:30:00,43.51,43.53,43.11,43.15,19900.0,31.7404,31.755,31.4486,31.4778,19900.0
2010-08-10 09:35:00,43.13,43.21,43.1,43.14,22500.0,31.4632,31.5216,31.4413,31.4705,22500.0
2010-08-10 09:40:00,43.16,43.19,43.08,43.17,15200.0,31.4851,31.507,31.4268,31.4924,15200.0
2010-08-10 09:45:00,43.16,43.16,43.02,43.07,19200.0,31.4851,31.4851,31.383,31.4195,19200.0
2010-08-10 09:50:00,43.06,43.07,42.9,43.02,26200.0,31.4122,31.4195,31.2954,31.383,26200.0
2010-08-10 09:55:00,43.05,43.13,43.04,43.13,14100.0,31.4049,31.4632,31.3976,31.4632,14100.0
2010-08-10 10:00:00,43.15,43.18,43.06,43.13,25900.0,31.4778,31.4997,31.4122,31.4632,25900.0
2010-08-10 10:05:00,43.14,43.26,43.09,43.26,19000.0,31.4705,31.5581,31.434,31.5581,19000.0
2010-08-10 10:10:00,43.24,43.28,43.21,43.26,23200.0,31.5435,31.5727,31.5216,31.5581,23200.0
2010-08-10 10:15:00,43.26,43.31,43.25,43.29,21800.0,31.5581,31.5945,31.5508,31.5799,21800.0
2010-08-10 10:20:00,43.31,43.34,43.28,43.34,16900.0,31.5945,31.6164,31.5727,31.6164,16900.0
2010-08-10 10:25:00,43.33,43.38,43.3,43.38,47100.0,31.6091,31.6456,31.5872,31.6456,47100.0
2010-08-10 10:30:00,43.38,43.39,43.29,43.32,44400.0,31.6456,31.6529,31.5799,31.6018,44400.0
2010-08-10 10:35:00,43.33,43.35,43.25,43.29,23800.0,31.6091,31.6237,31.5508,31.5799,23800.0
2010-08-10 10:40:00,43.29,43.33,43.27,43.3,50200.0,31.5799,31.6091,31.5654,31.5872,50200.0
2010-08-10 10:45:00,43.3,43.32,43.25,43.25,26700.0,31.5872,31.6018,31.5508,31.5508,26700.0
2010-08-10 10:50:00,43.25,43.31,43.25,43.27,21000.0,31.5508,31.5945,31.5508,31.5654,21000.0
2010-08-10 10:55:00,43.27,43.33,43.25,43.31,32500.0,31.5654,31.6091,31.5508,31.5945,32500.0
2010-08-10 11:00:00,43.33,43.53,43.31,43.52,102400.0,31.6091,31.755,31.5945,31.7477,102400.0
2010-08-10 11:05:00,43.52,43.56,43.52,43.56,25900.0,31.7477,31.7769,31.7477,31.7769,25900.0
2010-08-10 11:10:00,43.56,43.6,43.55,43.57,29600.0,31.7769,31.8061,31.7696,31.7842,29600.0
2010-08-10 11:15:00,43.58,43.63,43.57,43.58,31100.0,31.7915,31.828,31.7842,31.7915,31100.0
2010-08-10 11:20:00,43.58,43.63,43.58,43.61,28600.0,31.7915,31.828,31.7915,31.8134,28600.0
2010-08-10 11:25:00,43.61,43.65,43.59,43.62,53300.0,31.8134,31.8426,31.7988,31.8207,53300.0
2010-08-10 11:30:00,43.62,43.65,43.59,43.6,30800.0,31.8207,31.8426,31.7988,31.8061,30800.0
2010-08-10 11:35:00,43.61,43.65,43.6,43.61,12000.0,31.8134,31.8426,31.8061,31.8134,12000.0
2010-08-10 11:40:00,43.6,43.65,43.59,43.63,31600.0,31.8061,31.8426,31.7988,31.828,31600.0
2010-08-10 11:45:00,43.65,43.65,43.62,43.65,21100.0,31.8426,31.8426,31.8207,31.8426,21100.0
2010-08-10 11:50:00,43.65,43.69,43.64,43.67,13000.0,31.8426,31.8717,31.8353,31.8572,13000.0
2010-08-10 11:55:00,43.69,43.73,43.69,43.71,16900.0,31.8717,31.9009,31.8717,31.8863,16900.0
2010-08-10 12:00:00,43.71,43.72,43.62,43.62,14500.0,31.8863,31.8936,31.8207,31.8207,14500.0
2010-08-10 12:05:00,43.62,43.66,43.59,43.63,21100.0,31.8207,31.8499,31.7988,31.828,21100.0
2010-08-10 12:10:00,43.63,43.66,43.61,43.65,11000.0,31.828,31.8499,31.8134,31.8426,11000.0
2010-08-10 12:15:00,43.65,43.68,43.64,43.67,16600.0,31.8426,31.8645,31.8353,31.8572,16600.0
2010-08-10 12:20:00,43.67,43.69,43.66,43.67,11300.0,31.8572,31.8717,31.8499,31.8572,11300.0
2010-08-10 12:25:00,43.68,43.69,43.67,43.69,7200.0,31.8645,31.8717,31.8572,31.8717,7200.0
2010-08-10 12:30:00,43.68,43.7,43.65,43.7,20200.0,31.8645,31.879,31.8426,31.879,20200.0
2010-08-10 12:35:00,43.7,43.72,43.69,43.72,7600.0,31.879,31.8936,31.8717,31.8936,7600.0
2010-08-10 12:40:00,43.71,43.72,43.66,43.69,16700.0,31.8863,31.8936,31.8499,31.8717,16700.0
2010-08-10 12:45:00,43.69,43.74,43.68,43.74,17600.0,31.8717,31.9082,31.8645,31.9082,17600.0
2010-08-10 12:50:00,43.74,43.76,43.72,43.74,15200.0,31.9082,31.9228,31.8936,31.9082,15200.0
2010-08-10 12:55:00,43.74,43.77,43.73,43.74,15800.0,31.9082,31.9301,31.9009,31.9082,15800.0
2010-08-10 13:00:00,43.74,43.79,43.73,43.76,25100.0,31.9082,31.9447,31.9009,31.9228,25100.0
2010-08-10 13:05:00,43.76,43.77,43.73,43.74,15300.0,31.9228,31.9301,31.9009,31.9082,15300.0
2010-08-10 13:10:00,43.74,43.79,43.73,43.78,18100.0,31.9082,31.9447,31.9009,31.9374,18100.0
2010-08-10 13:15:00,43.77,43.8,43.76,43.78,28200.0,31.9301,31.952,31.9228,31.9374,28200.0
2010-08-10 13:20:00,43.78,43.79,43.73,43.76,41400.0,31.9374,31.9447,31.9009,31.9228,41400.0
2010-08-10 13:25:00,43.76,43.78,43.75,43.78,23400.0,31.9228,31.9374,31.9155,31.9374,23400.0
2010-08-10 13:30:00,43.77,43.79,43.75,43.78,49000.0,31.9301,31.9447,31.9155,31.9374,49000.0
2010-08-10 13:35:00,43.79,43.85,43.79,43.85,18300.0,31.9447,31.9885,31.9447,31.9885,18300.0
2010-08-10 13:40:00,43.84,43.88,43.83,43.87,17800.0,31.9812,32.0103,31.9739,32.0031,17800.0
2010-08-10 13:45:00,43.87,43.9,43.82,43.85,18900.0,32.0031,32.0249,31.9666,31.9885,18900.0
2010-08-10 13:50:00,43.84,43.85,43.82,43.84,11500.0,31.9812,31.9885,31.9666,31.9812,11500.0
2010-08-10 13:55:00,43.84,43.87,43.8,43.85,19200.0,31.9812,32.0031,31.952,31.9885,19200.0
2010-08-10 14:00:00,43.85,43.94,43.85,43.94,21000.0,31.9885,32.0541,31.9885,32.0541,21000.0
2010-08-10 14:05:00,43.94,43.97,43.88,43.92,34300.0,32.0541,32.076,32.0103,32.0395,34300.0
2010-08-10 14:10:00,43.91,43.95,43.84,43.95,16800.0,32.0322,32.0614,31.9812,32.0614,16800.0
2010-08-10 14:15:00,44.0,44.29,44.0,44.13,43700.0,32.0979,32.3094,32.0979,32.1927,43700.0
2010-08-10 14:20:00,44.12,44.27,44.04,44.12,108800.0,32.1854,32.2949,32.1271,32.1854,108800.0
2010-08-10 14:25:00,44.1,44.14,43.99,44.14,61600.0,32.1708,32.2,32.0906,32.2,61600.0
2010-08-10 14:30:00,44.16,44.33,44.11,44.24,84200.0,32.2146,32.3386,32.1781,32.273,84200.0
2010-08-10 14:35:00,44.26,44.32,44.16,44.28,48500.0,32.2876,32.3313,32.2146,32.3021,48500.0
2010-08-10 14:40:00,44.29,44.44,44.24,44.4,58700.0,32.3094,32.4189,32.273,32.3897,58700.0
2010-08-10 14:45:00,44.41,44.44,44.35,44.4,48800.0,32.397,32.4189,32.3532,32.3897,48800.0
2010-08-10 14:50:00,44.4,44.41,44.2,44.26,44500.0,32.3897,32.397,32.2438,32.2876,44500.0
2010-08-10 14:55:00,44.26,44.37,44.24,44.31,33200.0,32.2876,32.3678,32.273,32.324,33200.0
2010-08-10 15:00:00,44.31,44.46,44.3,44.44,40100.0,32.324,32.4335,32.3167,32.4189,40100.0
2010-08-10 15:05:00,44.43,44.46,44.35,44.44,47300.0,32.4116,32.4335,32.3532,32.4189,47300.0
2010-08-10 15:10:00,44.47,44.47,44.19,44.25,59000.0,32.4408,32.4408,32.2365,32.2803,59000.0
2010-08-10 15:15:00,44.25,44.29,44.13,44.19,52000.0,32.2803,32.3094,32.1927,32.2365,52000.0
2010-08-10 15:20:00,44.19,44.27,44.13,44.24,59000.0,32.2365,32.2949,32.1927,32.273,59000.0
2010-08-10 15:25:00,44.24,44.33,44.15,44.33,45700.0,32.273,32.3386,32.2073,32.3386,45700.0
2010-08-10 15:30:00,44.33,44.33,44.21,44.3,60400.0,32.3386,32.3386,32.2511,32.3167,60400.0
2010-08-10 15:35:00,44.3,44.4,44.23,44.32,46600.0,32.3167,32.3897,32.2657,32.3313,46600.0
2010-08-10 15:40:00,44.33,44.45,44.31,44.39,74300.0,32.3386,32.4262,32.324,32.3824,74300.0
2010-08-10 15:45:00,44.4,44.45,44.34,44.34,99000.0,32.3897,32.4262,32.3459,32.3459,99000.0
2010-08-10 15:50:00,44.35,44.38,44.18,44.24,142200.0,32.3532,32.3751,32.2292,32.273,142200.0
2010-08-10 15:55:00,44.24,44.26,44.16,44.18,143300.0,32.273,32.2876,32.2146,32.2292,143300.0
2010-08-11 09:30:00,43.36,43.65,43.36,43.58,91800.0,31.631,31.8426,31.631,31.7915,91800.0
2010-08-11 09:35:00,43.6,43.67,43.38,43.59,67900.0,31.8061,31.8572,31.6456,31.7988,67900.0
2010-08-11 09:40:00,43.59,43.67,43.5,43.55,59600.0,31.7988,31.8572,31.7331,31.7696,59600.0
2010-08-11 09:45:00,43.55,43.66,43.55,43.63,72100.0,31.7696,31.8499,31.7696,31.828,72100.0
2010-08-11 09:50:00,43.64,43.7,43.57,43.67,64500.0,31.8353,31.879,31.7842,31.8572,64500.0
2010-08-11 09:55:00,43.65,43.71,43.55,43.59,67600.0,31.8426,31.8863,31.7696,31.7988,67600.0
2010-08-11 10:00:00,43.58,43.66,43.5,43.6,75900.0,31.7915,31.8499,31.7331,31.8061,75900.0
2010-08-11 10:05:00,43.6,43.63,43.51,43.59,79600.0,31.8061,31.828,31.7404,31.7988,79600.0
2010-08-11 10:10:00,43.59,43.62,43.5,43.56,72200.0,31.7988,31.8207,31.7331,31.7769,72200.0
2010-08-11 10:15:00,43.58,43.63,43.5,43.52,101400.0,31.7915,31.828,31.7331,31.7477,101400.0
2010-08-11 10:20:00,43.52,43.62,43.52,43.59,53200.0,31.7477,31.8207,31.7477,31.7988,53200.0
2010-08-11 10:25:00,43.59,43.62,43.53,43.56,52500.0,31.7988,31.8207,31.755,31.7769,52500.0
2010-08-11 10:30:00,43.56,43.62,43.53,43.6,80900.0,31.7769,31.8207,31.755,31.8061,80900.0
2010-08-11 10:35:00,43.6,43.65,43.56,43.63,58800.0,31.8061,31.8426,31.7769,31.828,58800.0
2010-08-11 10:40:00,43.62,43.63,43.46,43.47,61200.0,31.8207,31.828,31.704,31.7113,61200.0
2010-08-11 10:45:00,43.48,43.53,43.44,43.45,66700.0,31.7186,31.755,31.6894,31.6967,66700.0
2010-08-11 10:50:00,43.45,43.48,43.37,43.38,57900.0,31.6967,31.7186,31.6383,31.6456,57900.0
2010-08-11 10:55:00,43.38,43.47,43.37,43.39,103800.0,31.6456,31.7113,31.6383,31.6529,103800.0
2010-08-11 11:00:00,43.39,43.46,43.34,43.41,112500.0,31.6529,31.704,31.6164,31.6675,112500.0
2010-08-11 11:05:00,43.41,43.41,43.29,43.29,91900.0,31.6675,31.6675,31.5799,31.5799,91900.0
2010-08-11 11:10:00,43.29,43.4,43.27,43.37,100700.0,31.5799,31.6602,31.5654,31.6383,100700.0
2010-08-11 11:15:00,43.39,43.39,43.24,43.27,54900.0,31.6529,31.6529,31.5435,31.5654,54900.0
2010-08-11 11:20:00,43.27,43.36,43.21,43.32,116400.0,31.5654,31.631,31.5216,31.6018,116400.0
2010-08-11 11:25:00,43.3,43.38,43.27,43.34,25800.0,31.5872,31.6456,31.5654,31.6164,25800.0
2010-08-11 11:30:00,43.33,43.37,43.23,43.28,90100.0,31.6091,31.6383,31.5362,31.5727,90100.0
2010-08-11 11:35:00,43.27,43.36,43.26,43.36,45000.0,31.5654,31.631,31.5581,31.631,45000.0
2010-08-11 11:40:00,43.35,43.37,43.28,43.31,21200.0,31.6237,31.6383,31.5727,31.5945,21200.0
2010-08-11 11:45:00,43.3,43.39,43.26,43.35,28800.0,31.5872,31.6529,31.5581,31.6237,28800.0
2010-08-11 11:50:00,43.35,43.4,43.32,43.39,13000.0,31.6237,31.6602,31.6018,31.6529,13000.0
2010-08-11 11:55:00,43.37,43.37,43.29,43.3,11800.0,31.6383,31.6383,31.5799,31.5872,11800.0
2010-08-11 12:00:00,43.29,43.3,43.16,43.16,25900.0,31.5799,31.5872,31.4851,31.4851,25900.0
2010-08-11 12:05:00,43.15,43.2,43.15,43.19,9100.0,31.4778,31.5143,31.4778,31.507,9100.0
2010-08-11 12:10:00,43.19,43.24,43.19,43.23,35600.0,31.507,31.5435,31.507,31.5362,35600.0
2010-08-11 12:15:00,43.22,43.29,43.22,43.26,37500.0,31.5289,31.5799,31.5289,31.5581,37500.0
2010-08-11 12:20:00,43.26,43.29,43.25,43.29,13500.0,31.5581,31.5799,31.5508,31.5799,13500.0
2010-08-11 12:25:00,43.29,43.3,43.26,43.29,15300.0,31.5799,31.5872,31.5581,31.5799,15300.0
2010-08-11 12:30:00,43.28,43.31,43.26,43.26,24100.0,31.5727,31.5945,31.5581,31.5581,24100.0
2010-08-11 12:35:00,43.26,43.28,43.24,43.27,21700.0,31.5581,31.5727,31.5435,31.5654,21700.0
2010-08-11 12:40:00,43.27,43.28,43.25,43.26,95900.0,31.5654,31.5727,31.5508,31.5581,95900.0
2010-08-11 12:45:00,43.26,43.29,43.25,43.27,63500.0,31.5581,31.5799,31.5508,31.5654,63500.0
2010-08-11 12:50:00,43.27,43.32,43.26,43.28,74700.0,31.5654,31.6018,31.5581,31.5727,74700.0
2010-08-11 12:55:00,43.28,43.3,43.21,43.22,88200.0,31.5727,31.5872,31.5216,31.5289,88200.0
2010-08-11 13:00:00,43.21,43.21,43.13,43.2,37200.0,31.5216,31.5216,31.4632,31.5143,37200.0
2010-08-11 13:05:00,43.21,43.25,43.21,43.23,27800.0,31.5216,31.5508,31.5216,31.5362,27800.0
2010-08-11 13:10:00,43.23,43.25,43.22,43.22,18600.0,31.5362,31.5508,31.5289,31.5289,18600.0
2010-08-11 13:15:00,43.22,43.3,43.22,43.24,30900.0,31.5289,31.5872,31.5289,31.5435,30900.0
2010-08-11 13:20:00,43.24,43.31,43.22,43.3,58100.0,31.5435,31.5945,31.5289,31.5872,58100.0
2010-08-11 13:25:00,43.31,43.32,43.29,43.32,26500.0,31.5945,31.6018,31.5799,31.6018,26500.0
2010-08-11 13:30:00,43.32,43.32,43.29,43.31,19700.0,31.6018,31.6018,31.5799,31.5945,19700.0
2010-08-11 13:35:00,43.29,43.33,43.29,43.33,33000.0,31.5799,31.6091,31.5799,31.6091,33000.0
2010-08-11 13:40:00,43.32,43.36,43.3,43.32,26400.0,31.6018,31.631,31.5872,31.6018,26400.0
2010-08-11 13:45:00,43.3,43.33,43.3,43.31,24300.0,31.5872,31.6091,31.5872,31.5945,24300.0
2010-08-11 13:50:00,43.31,43.33,43.23,43.23,60200.0,31.5945,31.6091,31.5362,31.5362,60200.0
2010-08-11 13:55:00,43.23,43.31,43.22,43.28,39400.0,31.5362,31.5945,31.5289,31.5727,39400.0
2010-08-11 14:00:00,43.29,43.38,43.29,43.35,30100.0,31.5799,31.6456,31.5799,31.6237,30100.0
2010-08-11 14:05:00,43.35,43.37,43.31,43.37,36800.0,31.6237,31.6383,31.5945,31.6383,36800.0
2010-08-11 14:10:00,43.37,43.44,43.35,43.43,25700.0,31.6383,31.6894,31.6237,31.6821,25700.0
2010-08-11 14:15:00,43.42,43.42,43.33,43.38,15900.0,31.6748,31.6748,31.6091,31.6456,15900.0
2010-08-11 14:20:00,43.39,43.47,43.39,43.4,35100.0,31.6529,31.7113,31.6529,31.6602,35100.0
2010-08-11 14:25:00,43.4,43.44,43.38,43.39,33000.0,31.6602,31.6894,31.6456,31.6529,33000.0
2010-08-11 14:30:00,43.39,43.4,43.34,43.37,26700.0,31.6529,31.6602,31.6164,31.6383,26700.0
2010-08-11 14:35:00,43.37,43.37,43.3,43.34,52600.0,31.6383,31.6383,31.5872,31.6164,52600.0
2010-08-11 14:40:00,43.34,43.35,43.31,43.32,75600.0,31.6164,31.6237,31.5945,31.6018,75600.0
2010-08-11 14:45:00,43.32,43.34,43.28,43.33,33400.0,31.6018,31.6164,31.5727,31.6091,33400.0
2010-08-11 14:50:00,43.32,43.32,43.2,43.23,79500.0,31.6018,31.6018,31.5143,31.5362,79500.0
2010-08-11 14:55:00,43.23,43.33,43.23,43.32,49900.0,31.5362,31.6091,31.5362,31.6018,49900.0
2010-08-11 15:00:00,43.32,43.35,43.24,43.3,90900.0,31.6018,31.6237,31.5435,31.5872,90900.0
2010-08-11 15:05:00,43.29,43.37,43.28,43.33,86200.0,31.5799,31.6383,31.5727,31.6091,86200.0
2010-08-11 15:10:00,43.32,43.42,43.32,43.38,117200.0,31.6018,31.6748,31.6018,31.6456,117200.0
2010-08-11 15:15:00,43.38,43.4,43.27,43.28,119100.0,31.6456,31.6602,31.5654,31.5727,119100.0
2010-08-11 15:20:00,43.28,43.35,43.25,43.28,81800.0,31.5727,31.6237,31.5508,31.5727,81800.0
2010-08-11 15:25:00,43.29,43.31,43.24,43.28,110700.0,31.5799,31.5945,31.5435,31.5727,110700.0
2010-08-11 15:30:00,43.28,43.38,43.28,43.33,116700.0,31.5727,31.6456,31.5727,31.6091,116700.0
2010-08-11 15:35:00,43.32,43.33,43.24,43.28,133700.0,31.6018,31.6091,31.5435,31.5727,133700.0
2010-08-11 15:40:00,43.29,43.29,43.1,43.13,209600.0,31.5799,31.5799,31.4413,31.4632,209600.0
2010-08-11 15:45:00,43.13,43.17,43.06,43.12,220100.0,31.4632,31.4924,31.4122,31.4559,220100.0
2010-08-11 15:50:00,43.12,43.13,43.0,43.03,213300.0,31.4559,31.4632,31.3684,31.3903,213300.0
2010-08-11 15:55:00,43.01,43.11,43.01,43.06,245300.0,31.3757,31.4486,31.3757,31.4122,245300.0
2010-08-12 09:30:00,42.27,42.74,42.18,42.74,27100.0,30.8359,31.1787,30.7702,31.1787,27100.0
2010-08-12 09:35:00,42.73,42.77,42.63,42.7,23500.0,31.1714,31.2006,31.0985,31.1495,23500.0
2010-08-12 09:40:00,42.7,42.97,42.66,42.96,72200.0,31.1495,31.3465,31.1204,31.3392,72200.0
2010-08-12 09:45:00,42.97,43.07,42.71,42.74,139400.0,31.3465,31.4195,31.1568,31.1787,139400.0
2010-08-12 09:50:00,42.76,42.88,42.69,42.85,77100.0,31.1933,31.2809,31.1422,31.259,77100.0
2010-08-12 09:55:00,42.85,42.89,42.78,42.87,32700.0,31.259,31.2881,31.2079,31.2736,32700.0
2010-08-12 10:00:00,42.84,42.88,42.74,42.78,38200.0,31.2517,31.2809,31.1787,31.2079,38200.0
2010-08-12 10:05:00,42.78,42.82,42.72,42.76,67200.0,31.2079,31.2371,31.1641,31.1933,67200.0
2010-08-12 10:10:00,42.75,42.82,42.66,42.66,30000.0,31.186,31.2371,31.1204,31.1204,30000.0
2010-08-12 10:15:00,42.66,42.76,42.53,42.62,70300.0,31.1204,31.1933,31.0255,31.0912,70300.0
2010-08-12 10:20:00,42.62,42.69,42.59,42.69,20700.0,31.0912,31.1422,31.0693,31.1422,20700.0
2010-08-12 10:25:00,42.7,42.72,42.46,42.51,22200.0,31.1495,31.1641,30.9745,31.0109,22200.0
2010-08-12 10:30:00,42.5,42.54,42.46,42.51,29200.0,31.0036,31.0328,30.9745,31.0109,29200.0
2010-08-12 10:35:00,42.5,42.57,42.45,42.56,57600.0,31.0036,31.0547,30.9672,31.0474,57600.0
2010-08-12 10:40:00,42.54,42.63,42.52,42.62,26800.0,31.0328,31.0985,31.0182,31.0912,26800.0
2010-08-12 10:45:00,42.61,42.65,42.56,42.63,28700.0,31.0839,31.1131,31.0474,31.0985,28700.0
2010-08-12 10:50:00,42.63,42.79,42.61,42.75,36600.0,31.0985,31.2152,31.0839,31.186,36600.0
2010-08-12 10:55:00,42.75,42.75,42.67,42.69,9600.0,31.186,31.186,31.1277,31.1422,9600.0
2010-08-12 11:00:00,42.71,42.74,42.66,42.68,12500.0,31.1568,31.1787,31.1204,31.135,12500.0
2010-08-12 11:05:00,42.66,42.72,42.64,42.69,16200.0,31.1204,31.1641,31.1058,31.1422,16200.0
2010-08-12 11:10:00,42.7,42.75,42.67,42.75,41700.0,31.1495,31.186,31.1277,31.186,41700.0
2010-08-12 11:15:00,42.75,42.79,42.73,42.76,18500.0,31.186,31.2152,31.1714,31.1933,18500.0
2010-08-12 11:20:00,42.76,42.83,42.72,42.74,21200.0,31.1933,31.2444,31.1641,31.1787,21200.0
2010-08-12 11:25:00,42.73,42.87,42.73,42.84,83400.0,31.1714,31.2736,31.1714,31.2517,83400.0
2010-08-12 11:30:00,42.83,42.87,42.77,42.78,64400.0,31.2444,31.2736,31.2006,31.2079,64400.0
2010-08-12 11:35:00,42.79,42.79,42.72,42.76,24500.0,31.2152,31.2152,31.1641,31.1933,24500.0
2010-08-12 11:40:00,42.76,42.81,42.72,42.74,33500.0,31.1933,31.2298,31.1641,31.1787,33500.0
2010-08-12 11:45:00,42.75,42.79,42.74,42.77,34500.0,31.186,31.2152,31.1787,31.2006,34500.0
2010-08-12 11:50:00,42.78,42.81,42.74,42.81,34500.0,31.2079,31.2298,31.1787,31.2298,34500.0
2010-08-12 11:55:00,42.8,42.82,42.73,42.74,24100.0,31.2225,31.2371,31.1714,31.1787,24100.0
2010-08-12 12:00:00,42.73,42.75,42.64,42.69,8500.0,31.1714,31.186,31.1058,31.1422,8500.0
2010-08-12 12:05:00,42.69,42.76,42.69,42.75,11100.0,31.1422,31.1933,31.1422,31.186,11100.0
2010-08-12 12:10:00,42.75,42.78,42.69,42.73,11700.0,31.186,31.2079,31.1422,31.1714,11700.0
2010-08-12 12:15:00,42.72,42.81,42.72,42.76,16100.0,31.1641,31.2298,31.1641,31.1933,16100.0
2010-08-12 12:20:00,42.77,42.78,42.75,42.75,19400.0,31.2006,31.2079,31.186,31.186,19400.0
2010-08-12 12:25:00,42.75,42.77,42.75,42.76,20600.0,31.186,31.2006,31.186,31.1933,20600.0
2010-08-12 12:30:00,42.75,42.82,42.75,42.81,21200.0,31.186,31.2371,31.186,31.2298,21200.0
2010-08-12 12:35:00,42.81,42.81,42.76,42.8,11900.0,31.2298,31.2298,31.1933,31.2225,11900.0
2010-08-12 12:40:00,42.8,42.8,42.75,42.78,14100.0,31.2225,31.2225,31.186,31.2079,14100.0
2010-08-12 12:45:00,42.78,42.83,42.77,42.82,17500.0,31.2079,31.2444,31.2006,31.2371,17500.0
2010-08-12 12:50:00,42.81,42.84,42.76,42.83,14000.0,31.2298,31.2517,31.1933,31.2444,14000.0
2010-08-12 12:55:00,42.83,42.88,42.81,42.85,17200.0,31.2444,31.2809,31.2298,31.259,17200.0
2010-08-12 13:00:00,42.86,42.91,42.86,42.89,13800.0,31.2663,31.3027,31.2663,31.2881,13800.0
2010-08-12 13:05:00,42.88,42.9,42.85,42.85,28800.0,31.2809,31.2954,31.259,31.259,28800.0
2010-08-12 13:10:00,42.85,42.87,42.82,42.84,14800.0,31.259,31.2736,31.2371,31.2517,14800.0
2010-08-12 13:15:00,42.85,42.86,42.81,42.86,22000.0,31.259,31.2663,31.2298,31.2663,22000.0
2010-08-12 13:20:00,42.85,42.87,42.74,42.78,30700.0,31.259,31.2736,31.1787,31.2079,30700.0
2010-08-12 13:25:00,42.79,42.79,42.74,42.79,16300.0,31.2152,31.2152,31.1787,31.2152,16300.0
2010-08-12 13:30:00,42.79,42.81,42.77,42.79,28100.0,31.2152,31.2298,31.2006,31.2152,28100.0
2010-08-12 13:35:00,42.79,42.8,42.77,42.8,21700.0,31.2152,31.2225,31.2006,31.2225,21700.0
2010-08-12 13:40:00,42.8,42.8,42.77,42.79,25400.0,31.2225,31.2225,31.2006,31.2152,25400.0
2010-08-12 13:45:00,42.79,42.81,42.75,42.77,27000.0,31.2152,31.2298,31.186,31.2006,27000.0
2010-08-12 13:50:00,42.78,42.8,42.75,42.75,25000.0,31.2079,31.2225,31.186,31.186,25000.0
2010-08-12 13:55:00,42.76,42.78,42.75,42.76,32500.0,31.1933,31.2079,31.186,31.1933,32500.0
2010-08-12 14:00:00,42.76,42.76,42.71,42.74,27600.0,31.1933,31.1933,31.1568,31.1787,27600.0
2010-08-12 14:05:00,42.74,42.79,42.74,42.77,35700.0,31.1787,31.2152,31.1787,31.2006,35700.0
2010-08-12 14:10:00,42.78,42.8,42.76,42.78,27200.0,31.2079,31.2225,31.1933,31.2079,27200.0
2010-08-12 14:15:00,42.77,42.8,42.71,42.72,27700.0,31.2006,31.2225,31.1568,31.1641,27700.0
2010-08-12 14:20:00,42.73,42.73,42.66,42.67,23400.0,31.1714,31.1714,31.1204,31.1277,23400.0
2010-08-12 14:25:00,42.68,42.74,42.68,42.7,59000.0,31.135,31.1787,31.135,31.1495,59000.0
2010-08-12 14:30:00,42.71,42.74,42.68,42.71,70900.0,31.1568,31.1787,31.135,31.1568,70900.0
2010-08-12 14:35:00,42.71,42.74,42.67,42.73,55000.0,31.1568,31.1787,31.1277,31.1714,55000.0
2010-08-12 14:40:00,42.73,42.79,42.71,42.76,33300.0,31.1714,31.2152,31.1568,31.1933,33300.0
2010-08-12 14:45:00,42.76,42.77,42.72,42.76,34500.0,31.1933,31.2006,31.1641,31.1933,34500.0
2010-08-12 14:50:00,42.76,42.91,42.73,42.9,59700.0,31.1933,31.3027,31.1714,31.2954,59700.0
2010-08-12 14:55:00,42.9,42.9,42.78,42.81,48400.0,31.2954,31.2954,31.2079,31.2298,48400.0
2010-08-12 15:00:00,42.81,42.96,42.79,42.91,63100.0,31.2298,31.3392,31.2152,31.3027,63100.0
2010-08-12 15:05:00,42.91,42.94,42.84,42.94,58300.0,31.3027,31.3246,31.2517,31.3246,58300.0
2010-08-12 15:10:00,42.94,43.01,42.92,42.97,116000.0,31.3246,31.3757,31.31,31.3465,116000.0
2010-08-12 15:15:00,42.98,43.01,42.83,42.86,72800.0,31.3538,31.3757,31.2444,31.2663,72800.0
2010-08-12 15:20:00,42.85,42.95,42.84,42.91,97200.0,31.259,31.3319,31.2517,31.3027,97200.0
2010-08-12 15:25:00,42.91,42.95,42.88,42.89,101300.0,31.3027,31.3319,31.2809,31.2881,101300.0
2010-08-12 15:30:00,42.89,42.99,42.87,42.96,87200.0,31.2881,31.3611,31.2736,31.3392,87200.0
2010-08-12 15:35:00,42.96,42.97,42.88,42.94,49400.0,31.3392,31.3465,31.2809,31.3246,49400.0
2010-08-12 15:40:00,42.93,42.94,42.73,42.84,96100.0,31.3173,31.3246,31.1714,31.2517,96100.0
2010-08-12 15:45:00,42.84,42.87,42.76,42.83,101700.0,31.2517,31.2736,31.1933,31.2444,101700.0
2010-08-12 15:50:00,42.83,42.85,42.75,42.81,95200.0,31.2444,31.259,31.186,31.2298,95200.0
2010-08-12 15:55:00,42.82,42.85,42.76,42.77,177100.0,31.2371,31.259,31.1933,31.2006,177100.0
2010-08-13 09:30:00,42.69,42.9,42.54,42.84,32700.0,31.1422,31.2954,31.0328,31.2517,32700.0
2010-08-13 09:35:00,42.88,43.11,42.78,42.87,41700.0,31.2809,31.4486,31.2079,31.2736,41700.0
2010-08-13 09:40:00,42.86,43.04,42.68,42.76,30300.0,31.2663,31.3976,31.135,31.1933,30300.0
2010-08-13 09:45:00,42.78,42.88,42.72,42.88,17300.0,31.2079,31.2809,31.1641,31.2809,17300.0
2010-08-13 09:50:00,42.86,42.87,42.75,42.84,34300.0,31.2663,31.2736,31.186,31.2517,34300.0
2010-08-13 09:55:00,42.84,43.19,42.82,43.16,77200.0,31.2517,31.507,31.2371,31.4851,77200.0
2010-08-13 10:00:00,43.17,43.19,43.01,43.12,41300.0,31.4924,31.507,31.3757,31.4559,41300.0
2010-08-13 10:05:00,43.11,43.2,43.06,43.16,24600.0,31.4486,31.5143,31.4122,31.4851,24600.0
2010-08-13 10:10:00,43.14,43.21,43.07,43.11,36500.0,31.4705,31.5216,31.4195,31.4486,36500.0
2010-08-13 10:15:00,43.12,43.25,43.11,43.12,29900.0,31.4559,31.5508,31.4486,31.4559,29900.0
2010-08-13 10:20:00,43.11,43.12,42.97,42.97,20300.0,31.4486,31.4559,31.3465,31.3465,20300.0
2010-08-13 10:25:00,42.94,42.97,42.89,42.97,11600.0,31.3246,31.3465,31.2881,31.3465,11600.0
2010-08-13 10:30:00,42.98,43.01,42.85,42.92,21700.0,31.3538,31.3757,31.259,31.31,21700.0
2010-08-13 10:35:00,42.93,43.02,42.93,43.02,21400.0,31.3173,31.383,31.3173,31.383,21400.0
2010-08-13 10:40:00,43.02,43.02,42.93,42.99,16900.0,31.383,31.383,31.3173,31.3611,16900.0
2010-08-13 10:45:00,42.95,43.04,42.9,42.92,23500.0,31.3319,31.3976,31.2954,31.31,23500.0
2010-08-13 10:50:00,42.91,42.99,42.77,42.83,52200.0,31.3027,31.3611,31.2006,31.2444,52200.0
2010-08-13 10:55:00,42.82,42.92,42.78,42.89,29400.0,31.2371,31.31,31.2079,31.2881,29400.0
2010-08-13 11:00:00,42.88,42.91,42.79,42.85,20500.0,31.2809,31.3027,31.2152,31.259,20500.0
2010-08-13 11:05:00,42.86,42.96,42.85,42.9,26500.0,31.2663,31.3392,31.259,31.2954,26500.0
2010-08-13 11:10:00,42.88,42.88,42.72,42.75,13400.0,31.2809,31.2809,31.1641,31.186,13400.0
2010-08-13 11:15:00,42.75,42.84,42.74,42.75,16800.0,31.186,31.2517,31.1787,31.186,16800.0
2010-08-13 11:20:00,42.76,42.81,42.67,42.78,24000.0,31.1933,31.2298,31.1277,31.2079,24000.0
2010-08-13 11:25:00,42.76,42.78,42.66,42.7,18700.0,31.1933,31.2079,31.1204,31.1495,18700.0
2010-08-13 11:30:00,42.71,42.71,42.61,42.68,21200.0,31.1568,31.1568,31.0839,31.135,21200.0
2010-08-13 11:35:00,42.68,42.68,42.57,42.6,18600.0,31.135,31.135,31.0547,31.0766,18600.0
2010-08-13 11:40:00,42.58,42.69,42.56,42.69,25500.0,31.062,31.1422,31.0474,31.1422,25500.0
2010-08-13 11:45:00,42.69,42.69,42.59,42.62,39800.0,31.1422,31.1422,31.0693,31.0912,39800.0
2010-08-13 11:50:00,42.6,42.6,42.52,42.56,15600.0,31.0766,31.0766,31.0182,31.0474,15600.0
2010-08-13 11:55:00,42.56,42.66,42.56,42.61,31100.0,31.0474,31.1204,31.0474,31.0839,31100.0
2010-08-13 12:00:00,42.61,42.65,42.58,42.61,14700.0,31.0839,31.1131,31.062,31.0839,14700.0
2010-08-13 12:05:00,42.61,42.66,42.57,42.6,24900.0,31.0839,31.1204,31.0547,31.0766,24900.0
2010-08-13 12:10:00,42.61,42.63,42.58,42.6,28700.0,31.0839,31.0985,31.062,31.0766,28700.0
2010-08-13 12:15:00,42.62,42.65,42.56,42.62,32900.0,31.0912,31.1131,31.0474,31.0912,32900.0
2010-08-13 12:20:00,42.62,42.69,42.6,42.64,31500.0,31.0912,31.1422,31.0766,31.1058,31500.0
2010-08-13 12:25:00,42.64,42.68,42.63,42.68,33200.0,31.1058,31.135,31.0985,31.135,33200.0
2010-08-13 12:30:00,42.67,42.68,42.62,42.65,18000.0,31.1277,31.135,31.0912,31.1131,18000.0
2010-08-13 12:35:00,42.64,42.67,42.62,42.63,20200.0,31.1058,31.1277,31.0912,31.0985,20200.0
2010-08-13 12:40:00,42.64,42.68,42.63,42.68,10200.0,31.1058,31.135,31.0985,31.135,10200.0
2010-08-13 12:45:00,42.67,42.73,42.64,42.73,12200.0,31.1277,31.1714,31.1058,31.1714,12200.0
2010-08-13 12:50:00,42.72,42.72,42.67,42.72,15600.0,31.1641,31.1641,31.1277,31.1641,15600.0
2010-08-13 12:55:00,42.71,42.74,42.67,42.71,18100.0,31.1568,31.1787,31.1277,31.1568,18100.0
2010-08-13 13:00:00,42.71,42.77,42.7,42.72,17600.0,31.1568,31.2006,31.1495,31.1641,17600.0
2010-08-13 13:05:00,42.71,42.71,42.63,42.66,14700.0,31.1568,31.1568,31.0985,31.1204,14700.0
2010-08-13 13:10:00,42.66,42.7,42.66,42.7,8100.0,31.1204,31.1495,31.1204,31.1495,8100.0
2010-08-13 13:15:00,42.69,42.71,42.64,42.68,13700.0,31.1422,31.1568,31.1058,31.135,13700.0
2010-08-13 13:20:00,42.67,42.67,42.59,42.6,10300.0,31.1277,31.1277,31.0693,31.0766,10300.0
2010-08-13 13:25:00,42.61,42.66,42.6,42.65,17300.0,31.0839,31.1204,31.0766,31.1131,17300.0
2010-08-13 13:30:00,42.65,42.68,42.65,42.68,7600.0,31.1131,31.135,31.1131,31.135,7600.0
2010-08-13 13:35:00,42.68,42.71,42.64,42.71,15900.0,31.135,31.1568,31.1058,31.1568,15900.0
2010-08-13 13:40:00,42.71,42.73,42.65,42.67,18000.0,31.1568,31.1714,31.1131,31.1277,18000.0
2010-08-13 13:45:00,42.66,42.68,42.58,42.59,15900.0,31.1204,31.135,31.062,31.0693,15900.0
2010-08-13 13:50:00,42.59,42.62,42.58,42.6,16700.0,31.0693,31.0912,31.062,31.0766,16700.0
2010-08-13 13:55:00,42.59,42.59,42.51,42.53,22200.0,31.0693,31.0693,31.0109,31.0255,22200.0
2010-08-13 14:00:00,42.52,42.56,42.5,42.53,56900.0,31.0182,31.0474,31.0036,31.0255,56900.0
2010-08-13 14:05:00,42.53,42.54,42.49,42.53,23100.0,31.0255,31.0328,30.9963,31.0255,23100.0
2010-08-13 14:10:00,42.54,42.55,42.47,42.48,15400.0,31.0328,31.0401,30.9818,30.9891,15400.0
2010-08-13 14:15:00,42.47,42.52,42.47,42.49,17500.0,30.9818,31.0182,30.9818,30.9963,17500.0
2010-08-13 14:20:00,42.49,42.5,42.41,42.5,24200.0,30.9963,31.0036,30.938,31.0036,24200.0
2010-08-13 14:25:00,42.5,42.52,42.44,42.51,23800.0,31.0036,31.0182,30.9599,31.0109,23800.0
2010-08-13 14:30:00,42.51,42.53,42.43,42.44,21400.0,31.0109,31.0255,30.9526,30.9599,21400.0
2010-08-13 14:35:00,42.43,42.45,42.38,42.4,24100.0,30.9526,30.9672,30.9161,30.9307,24100.0
2010-08-13 14:40:00,42.4,42.42,42.38,42.4,19900.0,30.9307,30.9453,30.9161,30.9307,19900.0
2010-08-13 14:45:00,42.41,42.41,42.34,42.36,26500.0,30.938,30.938,30.8869,30.9015,26500.0
2010-08-13 14:50:00,42.36,42.4,42.34,42.37,20000.0,30.9015,30.9307,30.8869,30.9088,20000.0
2010-08-13 14:55:00,42.36,42.39,42.32,42.37,21900.0,30.9015,30.9234,30.8723,30.9088,21900.0
2010-08-13 15:00:00,42.37,42.42,42.36,42.4,18200.0,30.9088,30.9453,30.9015,30.9307,18200.0
2010-08-13 15:05:00,42.4,42.43,42.37,42.4,19400.0,30.9307,30.9526,30.9088,30.9307,19400.0
2010-08-13 15:10:00,42.4,42.42,42.36,42.37,26100.0,30.9307,30.9453,30.9015,30.9088,26100.0
2010-08-13 15:15:00,42.38,42.39,42.36,42.36,10000.0,30.9161,30.9234,30.9015,30.9015,10000.0
2010-08-13 15:20:00,42.36,42.42,42.36,42.4,63800.0,30.9015,30.9453,30.9015,30.9307,63800.0
2010-08-13 15:25:00,42.4,42.41,42.34,42.34,31900.0,30.9307,30.938,30.8869,30.8869,31900.0
2010-08-13 15:30:00,42.35,42.39,42.3,42.38,39900.0,30.8942,30.9234,30.8577,30.9161,39900.0
2010-08-13 15:35:00,42.38,42.38,42.31,42.36,42500.0,30.9161,30.9161,30.865,30.9015,42500.0
2010-08-13 15:40:00,42.36,42.37,42.28,42.3,87400.0,30.9015,30.9088,30.8432,30.8577,87400.0
2010-08-13 15:45:00,42.28,42.29,42.17,42.2,100200.0,30.8432,30.8504,30.7629,30.7848,100200.0
2010-08-13 15:50:00,42.2,42.27,42.17,42.26,76800.0,30.7848,30.8359,30.7629,30.8286,76800.0
2010-08-13 15:55:00,42.26,42.26,42.19,42.22,123200.0,30.8286,30.8286,30.7775,30.7994,123200.0
2010-08-16 09:30:00,41.92,42.06,41.74,41.99,40500.0,30.5805,30.6827,30.4492,30.6316,40500.0
2010-08-16 09:35:00,42.01,42.12,41.94,42.05,30400.0,30.6462,30.7264,30.5951,30.6754,30400.0
2010-08-16 09:40:00,42.05,42.18,41.97,41.97,37800.0,30.6754,30.7702,30.617,30.617,37800.0
2010-08-16 09:45:00,41.95,42.21,41.95,42.17,30900.0,30.6024,30.7921,30.6024,30.7629,30900.0
2010-08-16 09:50:00,42.17,42.23,42.11,42.23,20400.0,30.7629,30.8067,30.7191,30.8067,20400.0
2010-08-16 09:55:00,42.23,42.29,42.2,42.26,26600.0,30.8067,30.8504,30.7848,30.8286,26600.0
2010-08-16 10:00:00,42.26,42.39,42.23,42.37,51900.0,30.8286,30.9234,30.8067,30.9088,51900.0
2010-08-16 10:05:00,42.37,42.51,42.36,42.49,38700.0,30.9088,31.0109,30.9015,30.9963,38700.0
2010-08-16 10:10:00,42.47,42.65,42.47,42.63,36000.0,30.9818,31.1131,30.9818,31.0985,36000.0
2010-08-16 10:15:00,42.63,42.79,42.62,42.76,41200.0,31.0985,31.2152,31.0912,31.1933,41200.0
2010-08-16 10:20:00,42.76,42.76,42.65,42.66,22000.0,31.1933,31.1933,31.1131,31.1204,22000.0
2010-08-16 10:25:00,42.65,42.74,42.65,42.71,16700.0,31.1131,31.1787,31.1131,31.1568,16700.0
2010-08-16 10:30:00,42.7,42.84,42.7,42.83,15800.0,31.1495,31.2517,31.1495,31.2444,15800.0
2010-08-16 10:35:00,42.82,42.86,42.8,42.82,17200.0,31.2371,31.2663,31.2225,31.2371,17200.0
2010-08-16 10:40:00,42.83,42.83,42.67,42.69,18600.0,31.2444,31.2444,31.1277,31.1422,18600.0
2010-08-16 10:45:00,42.68,42.72,42.62,42.66,17200.0,31.135,31.1641,31.0912,31.1204,17200.0
2010-08-16 10:50:00,42.65,42.69,42.58,42.6,18900.0,31.1131,31.1422,31.062,31.0766,18900.0
2010-08-16 10:55:00,42.59,42.6,42.53,42.53,25700.0,31.0693,31.0766,31.0255,31.0255,25700.0
2010-08-16 11:00:00,42.54,42.54,42.41,42.41,20100.0,31.0328,31.0328,30.938,30.938,20100.0
2010-08-16 11:05:00,42.41,42.56,42.41,42.5,15100.0,30.938,31.0474,30.938,31.0036,15100.0
2010-08-16 11:10:00,42.5,42.58,42.5,42.58,10900.0,31.0036,31.062,31.0036,31.062,10900.0
2010-08-16 11:15:00,42.6,42.6,42.45,42.49,15900.0,31.0766,31.0766,30.9672,30.9963,15900.0
2010-08-16 11:20:00,42.5,42.52,42.45,42.48,12100.0,31.0036,31.0182,30.9672,30.9891,12100.0
2010-08-16 11:25:00,42.48,42.54,42.47,42.48,14500.0,30.9891,31.0328,30.9818,30.9891,14500.0
2010-08-16 11:30:00,42.47,42.57,42.47,42.57,21800.0,30.9818,31.0547,30.9818,31.0547,21800.0
2010-08-16 11:35:00,42.58,42.66,42.58,42.65,13400.0,31.062,31.1204,31.062,31.1131,13400.0
2010-08-16 11:40:00,42.63,42.67,42.6,42.63,8700.0,31.0985,31.1277,31.0766,31.0985,8700.0
2010-08-16 11:45:00,42.64,42.65,42.58,42.58,8600.0,31.1058,31.1131,31.062,31.062,8600.0
2010-08-16 11:50:00,42.57,42.63,42.57,42.59,8300.0,31.0547,31.0985,31.0547,31.0693,8300.0
2010-08-16 11:55:00,42.6,42.64,42.59,42.63,10100.0,31.0766,31.1058,31.0693,31.0985,10100.0
2010-08-16 12:00:00,42.61,42.63,42.59,42.61,6700.0,31.0839,31.0985,31.0693,31.0839,6700.0
2010-08-16 12:05:00,42.61,42.66,42.61,42.66,4200.0,31.0839,31.1204,31.0839,31.1204,4200.0
2010-08-16 12:10:00,42.66,42.67,42.62,42.63,8700.0,31.1204,31.1277,31.0912,31.0985,8700.0
2010-08-16 12:15:00,42.63,42.66,42.6,42.65,14100.0,31.0985,31.1204,31.0766,31.1131,14100.0
2010-08-16 12:20:00,42.66,42.66,42.62,42.65,15700.0,31.1204,31.1204,31.0912,31.1131,15700.0
2010-08-16 12:25:00,42.64,42.76,42.63,42.74,29500.0,31.1058,31.1933,31.0985,31.1787,29500.0
2010-08-16 12:30:00,42.75,42.76,42.69,42.71,11000.0,31.186,31.1933,31.1422,31.1568,11000.0
2010-08-16 12:35:00,42.71,42.76,42.71,42.76,12800.0,31.1568,31.1933,31.1568,31.1933,12800.0
2010-08-16 12:40:00,42.75,42.76,42.69,42.7,24900.0,31.186,31.1933,31.1422,31.1495,24900.0
2010-08-16 12:45:00,42.71,42.72,42.65,42.66,19100.0,31.1568,31.1641,31.1131,31.1204,19100.0
2010-08-16 12:50:00,42.65,42.66,42.6,42.63,33800.0,31.1131,31.1204,31.0766,31.0985,33800.0
2010-08-16 12:55:00,42.63,42.69,42.61,42.67,9300.0,31.0985,31.1422,31.0839,31.1277,9300.0
2010-08-16 13:00:00,42.67,42.71,42.62,42.62,10900.0,31.1277,31.1568,31.0912,31.0912,10900.0
2010-08-16 13:05:00,42.63,42.7,42.62,42.69,10500.0,31.0985,31.1495,31.0912,31.1422,10500.0
2010-08-16 13:10:00,42.71,42.71,42.63,42.64,19900.0,31.1568,31.1568,31.0985,31.1058,19900.0
2010-08-16 13:15:00,42.65,42.72,42.65,42.66,23900.0,31.1131,31.1641,31.1131,31.1204,23900.0
2010-08-16 13:20:00,42.66,42.72,42.63,42.7,19600.0,31.1204,31.1641,31.0985,31.1495,19600.0
2010-08-16 13:25:00,42.7,42.72,42.65,42.65,8400.0,31.1495,31.1641,31.1131,31.1131,8400.0
2010-08-16 13:30:00,42.65,42.68,42.64,42.64,41100.0,31.1131,31.135,31.1058,31.1058,41100.0
2010-08-16 13:35:00,42.63,42.64,42.59,42.63,19700.0,31.0985,31.1058,31.0693,31.0985,19700.0
2010-08-16 13:40:00,42.64,42.67,42.58,42.6,20300.0,31.1058,31.1277,31.062,31.0766,20300.0
2010-08-16 13:45:00,42.6,42.64,42.57,42.6,15200.0,31.0766,31.1058,31.0547,31.0766,15200.0
2010-08-16 13:50:00,42.59,42.59,42.53,42.53,8600.0,31.0693,31.0693,31.0255,31.0255,8600.0
2010-08-16 13:55:00,42.52,42.55,42.5,42.52,13900.0,31.0182,31.0401,31.0036,31.0182,13900.0
2010-08-16 14:00:00,42.52,42.59,42.47,42.48,39200.0,31.0182,31.0693,30.9818,30.9891,39200.0
2010-08-16 14:05:00,42.48,42.5,42.37,42.38,25900.0,30.9891,31.0036,30.9088,30.9161,25900.0
2010-08-16 14:10:00,42.37,42.38,42.29,42.35,17900.0,30.9088,30.9161,30.8504,30.8942,17900.0
2010-08-16 14:15:00,42.36,42.38,42.34,42.37,9500.0,30.9015,30.9161,30.8869,30.9088,9500.0
2010-08-16 14:20:00,42.36,42.39,42.36,42.38,6300.0,30.9015,30.9234,30.9015,30.9161,6300.0
2010-08-16 14:25:00,42.37,42.43,42.36,42.4,11200.0,30.9088,30.9526,30.9015,30.9307,11200.0
2010-08-16 14:30:00,42.4,42.42,42.36,42.36,10000.0,30.9307,30.9453,30.9015,30.9015,10000.0
2010-08-16 14:35:00,42.35,42.4,42.33,42.37,10100.0,30.8942,30.9307,30.8796,30.9088,10100.0
2010-08-16 14:40:00,42.38,42.38,42.31,42.35,15100.0,30.9161,30.9161,30.865,30.8942,15100.0
2010-08-16 14:45:00,42.37,42.49,42.36,42.44,17600.0,30.9088,30.9963,30.9015,30.9599,17600.0
2010-08-16 14:50:00,42.43,42.43,42.27,42.3,47300.0,30.9526,30.9526,30.8359,30.8577,47300.0
2010-08-16 14:55:00,42.31,42.35,42.27,42.27,30000.0,30.865,30.8942,30.8359,30.8359,30000.0
2010-08-16 15:00:00,42.27,42.33,42.26,42.31,25900.0,30.8359,30.8796,30.8286,30.865,25900.0
2010-08-16 15:05:00,42.3,42.33,42.27,42.27,21600.0,30.8577,30.8796,30.8359,30.8359,21600.0
2010-08-16 15:10:00,42.27,42.28,42.19,42.23,37900.0,30.8359,30.8432,30.7775,30.8067,37900.0
2010-08-16 15:15:00,42.22,42.33,42.21,42.3,18100.0,30.7994,30.8796,30.7921,30.8577,18100.0
2010-08-16 15:20:00,42.31,42.34,42.27,42.34,23200.0,30.865,30.8869,30.8359,30.8869,23200.0
2010-08-16 15:25:00,42.33,42.41,42.3,42.37,39300.0,30.8796,30.938,30.8577,30.9088,39300.0
2010-08-16 15:30:00,42.37,42.42,42.37,42.42,42700.0,30.9088,30.9453,30.9088,30.9453,42700.0
2010-08-16 15:35:00,42.42,42.48,42.39,42.46,44200.0,30.9453,30.9891,30.9234,30.9745,44200.0
2010-08-16 15:40:00,42.45,42.61,42.45,42.58,54500.0,30.9672,31.0839,30.9672,31.062,54500.0
2010-08-16 15:45:00,42.58,42.58,42.51,42.53,69900.0,31.062,31.062,31.0109,31.0255,69900.0
2010-08-16 15:50:00,42.53,42.61,42.53,42.6,88900.0,31.0255,31.0839,31.0255,31.0766,88900.0
2010-08-16 15:55:00,42.6,42.61,42.55,42.56,95400.0,31.0766,31.0839,31.0401,31.0474,95400.0
2010-08-17 09:30:00,43.08,43.08,42.92,42.95,23700.0,31.4268,31.4268,31.31,31.3319,23700.0
2010-08-17 09:35:00,42.93,43.15,42.88,43.14,44500.0,31.3173,31.4778,31.2809,31.4705,44500.0
2010-08-17 09:40:00,43.14,43.18,42.99,43.15,32600.0,31.4705,31.4997,31.3611,31.4778,32600.0
2010-08-17 09:45:00,43.15,43.21,43.1,43.18,21600.0,31.4778,31.5216,31.4413,31.4997,21600.0
2010-08-17 09:50:00,43.2,43.39,43.2,43.37,46100.0,31.5143,31.6529,31.5143,31.6383,46100.0
2010-08-17 09:55:00,43.36,43.39,43.27,43.38,28300.0,31.631,31.6529,31.5654,31.6456,28300.0
2010-08-17 10:00:00,43.39,43.54,43.38,43.54,55300.0,31.6529,31.7623,31.6456,31.7623,55300.0
2010-08-17 10:05:00,43.53,43.63,43.53,43.56,67300.0,31.755,31.828,31.755,31.7769,67300.0
2010-08-17 10:10:00,43.55,43.6,43.5,43.54,27400.0,31.7696,31.8061,31.7331,31.7623,27400.0
2010-08-17 10:15:00,43.54,43.56,43.43,43.47,36700.0,31.7623,31.7769,31.6821,31.7113,36700.0
2010-08-17 10:20:00,43.46,43.46,43.38,43.41,55800.0,31.704,31.704,31.6456,31.6675,55800.0
2010-08-17 10:25:00,43.41,43.44,43.34,43.38,24700.0,31.6675,31.6894,31.6164,31.6456,24700.0
2010-08-17 10:30:00,43.39,43.42,43.35,43.38,41400.0,31.6529,31.6748,31.6237,31.6456,41400.0
2010-08-17 10:35:00,43.38,43.42,43.34,43.4,30000.0,31.6456,31.6748,31.6164,31.6602,30000.0
2010-08-17 10:40:00,43.41,43.42,43.35,43.35,26100.0,31.6675,31.6748,31.6237,31.6237,26100.0
2010-08-17 10:45:00,43.36,43.43,43.35,43.43,25700.0,31.631,31.6821,31.6237,31.6821,25700.0
2010-08-17 10:50:00,43.43,43.69,43.43,43.69,68600.0,31.6821,31.8717,31.6821,31.8717,68600.0
2010-08-17 10:55:00,43.69,43.79,43.67,43.76,28300.0,31.8717,31.9447,31.8572,31.9228,28300.0
2010-08-17 11:00:00,43.76,43.83,43.76,43.83,28400.0,31.9228,31.9739,31.9228,31.9739,28400.0
2010-08-17 11:05:00,43.84,43.85,43.8,43.84,14800.0,31.9812,31.9885,31.952,31.9812,14800.0
2010-08-17 11:10:00,43.84,43.93,43.84,43.93,25000.0,31.9812,32.0468,31.9812,32.0468,25000.0
2010-08-17 11:15:00,43.91,43.91,43.84,43.85,10300.0,32.0322,32.0322,31.9812,31.9885,10300.0
2010-08-17 11:20:00,43.87,43.96,43.86,43.93,15000.0,32.0031,32.0687,31.9958,32.0468,15000.0
2010-08-17 11:25:00,43.94,43.97,43.93,43.97,11000.0,32.0541,32.076,32.0468,32.076,11000.0
2010-08-17 11:30:00,43.97,44.08,43.95,44.07,28700.0,32.076,32.1562,32.0614,32.149,28700.0
2010-08-17 11:35:00,44.07,44.19,44.07,44.19,34000.0,32.149,32.2365,32.149,32.2365,34000.0
2010-08-17 11:40:00,44.18,44.22,44.16,44.17,17200.0,32.2292,32.2584,32.2146,32.2219,17200.0
2010-08-17 11:45:00,44.16,44.22,44.16,44.21,18300.0,32.2146,32.2584,32.2146,32.2511,18300.0
2010-08-17 11:50:00,44.2,44.25,44.19,44.22,24100.0,32.2438,32.2803,32.2365,32.2584,24100.0
2010-08-17 11:55:00,44.21,44.26,44.19,44.21,20500.0,32.2511,32.2876,32.2365,32.2511,20500.0
2010-08-17 12:00:00,44.19,44.25,44.18,44.24,18100.0,32.2365,32.2803,32.2292,32.273,18100.0
2010-08-17 12:05:00,44.24,44.25,44.21,44.21,12900.0,32.273,32.2803,32.2511,32.2511,12900.0
2010-08-17 12:10:00,44.21,44.22,44.19,44.21,9700.0,32.2511,32.2584,32.2365,32.2511,9700.0
2010-08-17 12:15:00,44.21,44.23,44.12,44.12,30000.0,32.2511,32.2657,32.1854,32.1854,30000.0
2010-08-17 12:20:00,44.12,44.13,44.1,44.11,14000.0,32.1854,32.1927,32.1708,32.1781,14000.0
2010-08-17 12:25:00,44.11,44.16,44.1,44.13,20200.0,32.1781,32.2146,32.1708,32.1927,20200.0
2010-08-17 12:30:00,44.13,44.14,44.08,44.1,9800.0,32.1927,32.2,32.1562,32.1708,9800.0
2010-08-17 12:35:00,44.11,44.15,44.1,44.14,10700.0,32.1781,32.2073,32.1708,32.2,10700.0
2010-08-17 12:40:00,44.14,44.19,44.14,44.17,13400.0,32.2,32.2365,32.2,32.2219,13400.0
2010-08-17 12:45:00,44.17,44.17,44.13,44.17,16200.0,32.2219,32.2219,32.1927,32.2219,16200.0
2010-08-17 12:50:00,44.17,44.17,44.12,44.14,10300.0,32.2219,32.2219,32.1854,32.2,10300.0
2010-08-17 12:55:00,44.13,44.14,44.09,44.12,18200.0,32.1927,32.2,32.1635,32.1854,18200.0
2010-08-17 13:00:00,44.11,44.16,44.11,44.15,12800.0,32.1781,32.2146,32.1781,32.2073,12800.0
2010-08-17 13:05:00,44.15,44.19,44.13,44.17,9100.0,32.2073,32.2365,32.1927,32.2219,9100.0
2010-08-17 13:10:00,44.17,44.19,44.14,44.14,23300.0,32.2219,32.2365,32.2,32.2,23300.0
2010-08-17 13:15:00,44.15,44.25,44.15,44.25,41400.0,32.2073,32.2803,32.2073,32.2803,41400.0
2010-08-17 13:20:00,44.24,44.29,44.24,44.28,16300.0,32.273,32.3094,32.273,32.3021,16300.0
2010-08-17 13:25:00,44.28,44.34,44.28,44.34,12100.0,32.3021,32.3459,32.3021,32.3459,12100.0
2010-08-17 13:30:00,44.34,44.43,44.32,44.41,24900.0,32.3459,32.4116,32.3313,32.397,24900.0
2010-08-17 13:35:00,44.41,44.42,44.37,44.4,23000.0,32.397,32.4043,32.3678,32.3897,23000.0
2010-08-17 13:40:00,44.4,44.4,44.32,44.34,8800.0,32.3897,32.3897,32.3313,32.3459,8800.0
2010-08-17 13:45:00,44.35,44.35,44.31,44.34,12100.0,32.3532,32.3532,32.324,32.3459,12100.0
2010-08-17 13:50:00,44.34,44.35,44.26,44.27,27000.0,32.3459,32.3532,32.2876,32.2949,27000.0
2010-08-17 13:55:00,44.26,44.34,44.26,44.33,23700.0,32.2876,32.3459,32.2876,32.3386,23700.0
2010-08-17 14:00:00,44.32,44.33,44.29,44.33,13200.0,32.3313,32.3386,32.3094,32.3386,13200.0
2010-08-17 14:05:00,44.33,44.35,44.27,44.31,23100.0,32.3386,32.3532,32.2949,32.324,23100.0
2010-08-17 14:10:00,44.3,44.36,44.29,44.31,21100.0,32.3167,32.3605,32.3094,32.324,21100.0
2010-08-17 14:15:00,44.31,44.33,44.27,44.28,22800.0,32.324,32.3386,32.2949,32.3021,22800.0
2010-08-17 14:20:00,44.27,44.35,44.26,44.33,26000.0,32.2949,32.3532,32.2876,32.3386,26000.0
2010-08-17 14:25:00,44.34,44.36,44.3,44.35,28200.0,32.3459,32.3605,32.3167,32.3532,28200.0
2010-08-17 14:30:00,44.36,44.37,44.3,44.31,23300.0,32.3605,32.3678,32.3167,32.324,23300.0
2010-08-17 14:35:00,44.31,44.32,44.27,44.27,17300.0,32.324,32.3313,32.2949,32.2949,17300.0
2010-08-17 14:40:00,44.27,44.29,44.25,44.28,33500.0,32.2949,32.3094,32.2803,32.3021,33500.0
2010-08-17 14:45:00,44.28,44.29,44.24,44.28,30700.0,32.3021,32.3094,32.273,32.3021,30700.0
2010-08-17 14:50:00,44.28,44.33,44.25,44.32,36900.0,32.3021,32.3386,32.2803,32.3313,36900.0
2010-08-17 14:55:00,44.32,44.32,44.23,44.26,19600.0,32.3313,32.3313,32.2657,32.2876,19600.0
2010-08-17 15:00:00,44.26,44.26,44.16,44.19,31900.0,32.2876,32.2876,32.2146,32.2365,31900.0
2010-08-17 15:05:00,44.18,44.2,44.12,44.12,58600.0,32.2292,32.2438,32.1854,32.1854,58600.0
2010-08-17 15:10:00,44.13,44.15,44.07,44.12,41300.0,32.1927,32.2073,32.149,32.1854,41300.0
2010-08-17 15:15:00,44.12,44.18,44.11,44.12,33200.0,32.1854,32.2292,32.1781,32.1854,33200.0
2010-08-17 15:20:00,44.11,44.22,44.11,44.22,44500.0,32.1781,32.2584,32.1781,32.2584,44500.0
2010-08-17 15:25:00,44.22,44.28,44.19,44.28,49900.0,32.2584,32.3021,32.2365,32.3021,49900.0
2010-08-17 15:30:00,44.27,44.38,44.24,44.38,130700.0,32.2949,32.3751,32.273,32.3751,130700.0
2010-08-17 15:35:00,44.37,44.49,44.33,44.49,215400.0,32.3678,32.4553,32.3386,32.4553,215400.0
2010-08-17 15:40:00,44.49,44.58,44.48,44.53,202600.0,32.4553,32.521,32.448,32.4845,202600.0
2010-08-17 15:45:00,44.52,44.54,44.45,44.54,163500.0,32.4772,32.4918,32.4262,32.4918,163500.0
2010-08-17 15:50:00,44.53,44.61,44.53,44.58,202900.0,32.4845,32.5429,32.4845,32.521,202900.0
2010-08-17 15:55:00,44.57,44.6,44.52,44.54,263900.0,32.5137,32.5356,32.4772,32.4918,263900.0
2010-08-18 09:30:00,44.45,44.45,44.19,44.2,47100.0,32.4262,32.4262,32.2365,32.2438,47100.0
2010-08-18 09:35:00,44.2,44.38,44.18,44.37,54100.0,32.2438,32.3751,32.2292,32.3678,54100.0
2010-08-18 09:40:00,44.37,44.38,44.14,44.16,48900.0,32.3678,32.3751,32.2,32.2146,48900.0
2010-08-18 09:45:00,44.16,44.33,44.05,44.32,92600.0,32.2146,32.3386,32.1344,32.3313,92600.0
2010-08-18 09:50:00,44.33,44.38,44.23,44.38,78800.0,32.3386,32.3751,32.2657,32.3751,78800.0
2010-08-18 09:55:00,44.37,44.52,44.34,44.47,55400.0,32.3678,32.4772,32.3459,32.4408,55400.0
2010-08-18 10:00:00,44.46,44.6,44.42,44.54,82700.0,32.4335,32.5356,32.4043,32.4918,82700.0
2010-08-18 10:05:00,44.54,44.67,44.53,44.6,47600.0,32.4918,32.5867,32.4845,32.5356,47600.0
2010-08-18 10:10:00,44.6,44.7,44.6,44.63,33100.0,32.5356,32.6085,32.5356,32.5575,33100.0
2010-08-18 10:15:00,44.62,44.7,44.61,44.61,34300.0,32.5502,32.6085,32.5429,32.5429,34300.0
2010-08-18 10:20:00,44.61,44.73,44.59,44.67,106800.0,32.5429,32.6304,32.5283,32.5867,106800.0
2010-08-18 10:25:00,44.66,44.68,44.55,44.61,58700.0,32.5794,32.5939,32.4991,32.5429,58700.0
2010-08-18 10:30:00,44.63,44.65,44.58,44.64,50800.0,32.5575,32.5721,32.521,32.5648,50800.0
2010-08-18 10:35:00,44.62,44.63,44.57,44.61,49300.0,32.5502,32.5575,32.5137,32.5429,49300.0
2010-08-18 10:40:00,44.61,44.63,44.58,44.6,27600.0,32.5429,32.5575,32.521,32.5356,27600.0
2010-08-18 10:45:00,44.6,44.65,44.54,44.6,42500.0,32.5356,32.5721,32.4918,32.5356,42500.0
2010-08-18 10:50:00,44.6,44.66,44.58,44.63,39300.0,32.5356,32.5794,32.521,32.5575,39300.0
2010-08-18 10:55:00,44.65,44.7,44.59,44.7,15000.0,32.5721,32.6085,32.5283,32.6085,15000.0
2010-08-18 11:00:00,44.7,44.83,44.69,44.82,17100.0,32.6085,32.7034,32.6012,32.6961,17100.0
2010-08-18 11:05:00,44.83,44.88,44.79,44.79,19200.0,32.7034,32.7398,32.6742,32.6742,19200.0
2010-08-18 11:10:00,44.79,44.8,44.74,44.75,16300.0,32.6742,32.6815,32.6377,32.645,16300.0
2010-08-18 11:15:00,44.75,44.76,44.66,44.68,26800.0,32.645,32.6523,32.5794,32.5939,26800.0
2010-08-18 11:20:00,44.7,44.77,44.68,44.77,21800.0,32.6085,32.6596,32.5939,32.6596,21800.0
2010-08-18 11:25:00,44.77,44.84,44.75,44.82,23000.0,32.6596,32.7107,32.645,32.6961,23000.0
2010-08-18 11:30:00,44.81,44.89,44.8,44.87,15200.0,32.6888,32.7471,32.6815,32.7326,15200.0
2010-08-18 11:35:00,44.88,44.88,44.78,44.8,21600.0,32.7398,32.7398,32.6669,32.6815,21600.0
2010-08-18 11:40:00,44.8,44.86,44.8,44.83,13500.0,32.6815,32.7253,32.6815,32.7034,13500.0
2010-08-18 11:45:00,44.83,44.86,44.79,44.86,25500.0,32.7034,32.7253,32.6742,32.7253,25500.0
2010-08-18 11:50:00,44.86,44.87,44.8,44.81,26100.0,32.7253,32.7326,32.6815,32.6888,26100.0
2010-08-18 11:55:00,44.81,44.82,44.76,44.78,19000.0,32.6888,32.6961,32.6523,32.6669,19000.0
2010-08-18 12:00:00,44.78,44.79,44.72,44.72,18400.0,32.6669,32.6742,32.6231,32.6231,18400.0
2010-08-18 12:05:00,44.72,44.74,44.69,44.7,7300.0,32.6231,32.6377,32.6012,32.6085,7300.0
2010-08-18 12:10:00,44.69,44.7,44.66,44.66,4000.0,32.6012,32.6085,32.5794,32.5794,4000.0
2010-08-18 12:15:00,44.66,44.71,44.66,44.71,10700.0,32.5794,32.6158,32.5794,32.6158,10700.0
2010-08-18 12:20:00,44.7,44.71,44.67,44.68,9300.0,32.6085,32.6158,32.5867,32.5939,9300.0
2010-08-18 12:25:00,44.68,44.7,44.67,44.69,6700.0,32.5939,32.6085,32.5867,32.6012,6700.0
2010-08-18 12:30:00,44.69,44.72,44.66,44.67,17100.0,32.6012,32.6231,32.5794,32.5867,17100.0
2010-08-18 12:35:00,44.67,44.71,44.63,44.7,28400.0,32.5867,32.6158,32.5575,32.6085,28400.0
2010-08-18 12:40:00,44.69,44.76,44.68,44.75,11700.0,32.6012,32.6523,32.5939,32.645,11700.0
2010-08-18 12:45:00,44.74,44.75,44.69,44.7,35000.0,32.6377,32.645,32.6012,32.6085,35000.0
2010-08-18 12:50:00,44.71,44.72,44.67,44.71,58900.0,32.6158,32.6231,32.5867,32.6158,58900.0
2010-08-18 12:55:00,44.71,44.72,44.68,44.68,59500.0,32.6158,32.6231,32.5939,32.5939,59500.0
2010-08-18 13:00:00,44.69,44.73,44.66,44.73,15600.0,32.6012,32.6304,32.5794,32.6304,15600.0
2010-08-18 13:05:00,44.73,44.89,44.73,44.89,27600.0,32.6304,32.7471,32.6304,32.7471,27600.0
2010-08-18 13:10:00,44.9,44.94,44.85,44.85,43000.0,32.7544,32.7836,32.718,32.718,43000.0
2010-08-18 13:15:00,44.85,44.87,44.82,44.83,33900.0,32.718,32.7326,32.6961,32.7034,33900.0
2010-08-18 13:20:00,44.83,44.85,44.81,44.85,19600.0,32.7034,32.718,32.6888,32.718,19600.0
2010-08-18 13:25:00,44.85,44.86,44.81,44.84,38400.0,32.718,32.7253,32.6888,32.7107,38400.0
2010-08-18 13:30:00,44.85,44.92,44.85,44.87,35600.0,32.718,32.769,32.718,32.7326,35600.0
2010-08-18 13:35:00,44.86,44.94,44.85,44.85,21900.0,32.7253,32.7836,32.718,32.718,21900.0
2010-08-18 13:40:00,44.84,44.89,44.83,44.88,7300.0,32.7107,32.7471,32.7034,32.7398,7300.0
2010-08-18 13:45:00,44.86,44.91,44.86,44.9,9800.0,32.7253,32.7617,32.7253,32.7544,9800.0
2010-08-18 13:50:00,44.9,44.9,44.86,44.86,8800.0,32.7544,32.7544,32.7253,32.7253,8800.0
2010-08-18 13:55:00,44.86,44.89,44.85,44.87,13400.0,32.7253,32.7471,32.718,32.7326,13400.0
2010-08-18 14:00:00,44.88,44.95,44.88,44.91,38000.0,32.7398,32.7909,32.7398,32.7617,38000.0
2010-08-18 14:05:00,44.92,44.93,44.82,44.85,16800.0,32.769,32.7763,32.6961,32.718,16800.0
2010-08-18 14:10:00,44.85,44.9,44.84,44.9,22200.0,32.718,32.7544,32.7107,32.7544,22200.0
2010-08-18 14:15:00,44.9,44.9,44.84,44.85,18200.0,32.7544,32.7544,32.7107,32.718,18200.0
2010-08-18 14:20:00,44.85,44.94,44.85,44.89,14900.0,32.718,32.7836,32.718,32.7471,14900.0
2010-08-18 14:25:00,44.9,44.98,44.9,44.94,21200.0,32.7544,32.8128,32.7544,32.7836,21200.0
2010-08-18 14:30:00,44.94,44.96,44.9,44.93,38500.0,32.7836,32.7982,32.7544,32.7763,38500.0
2010-08-18 14:35:00,44.94,45.0,44.93,44.99,26100.0,32.7836,32.8274,32.7763,32.8201,26100.0
2010-08-18 14:40:00,44.99,45.0,44.91,44.92,40100.0,32.8201,32.8274,32.7617,32.769,40100.0
2010-08-18 14:45:00,44.92,44.96,44.9,44.95,23800.0,32.769,32.7982,32.7544,32.7909,23800.0
2010-08-18 14:50:00,44.96,45.02,44.93,44.97,37500.0,32.7982,32.842,32.7763,32.8055,37500.0
2010-08-18 14:55:00,44.98,45.04,44.96,45.01,40300.0,32.8128,32.8566,32.7982,32.8347,40300.0
2010-08-18 15:00:00,45.01,45.06,44.99,44.99,29300.0,32.8347,32.8712,32.8201,32.8201,29300.0
2010-08-18 15:05:00,44.98,44.98,44.83,44.85,39000.0,32.8128,32.8128,32.7034,32.718,39000.0
2010-08-18 15:10:00,44.86,44.87,44.76,44.79,39200.0,32.7253,32.7326,32.6523,32.6742,39200.0
2010-08-18 15:15:00,44.79,44.84,44.76,44.8,26400.0,32.6742,32.7107,32.6523,32.6815,26400.0
2010-08-18 15:20:00,44.8,44.82,44.74,44.74,38000.0,32.6815,32.6961,32.6377,32.6377,38000.0
2010-08-18 15:25:00,44.74,44.77,44.7,44.73,64600.0,32.6377,32.6596,32.6085,32.6304,64600.0
2010-08-18 15:30:00,44.73,44.82,44.69,44.82,95500.0,32.6304,32.6961,32.6012,32.6961,95500.0
2010-08-18 15:35:00,44.82,44.82,44.72,44.74,51600.0,32.6961,32.6961,32.6231,32.6377,51600.0
2010-08-18 15:40:00,44.74,44.77,44.69,44.72,76000.0,32.6377,32.6596,32.6012,32.6231,76000.0
2010-08-18 15:45:00,44.73,44.79,44.72,44.73,67200.0,32.6304,32.6742,32.6231,32.6304,67200.0
2010-08-18 15:50:00,44.74,44.77,44.69,44.73,90700.0,32.6377,32.6596,32.6012,32.6304,90700.0
2010-08-18 15:55:00,44.73,44.78,44.69,44.7,184700.0,32.6304,32.6669,32.6012,32.6085,184700.0
2010-08-19 09:30:00,44.44,44.76,44.35,44.7,49300.0,32.4189,32.6523,32.3532,32.6085,49300.0
2010-08-19 09:35:00,44.74,44.77,44.64,44.66,17900.0,32.6377,32.6596,32.5648,32.5794,17900.0
2010-08-19 09:40:00,44.67,44.76,44.58,44.63,17300.0,32.5867,32.6523,32.521,32.5575,17300.0
2010-08-19 09:45:00,44.64,44.7,44.57,44.6,18700.0,32.5648,32.6085,32.5137,32.5356,18700.0
2010-08-19 09:50:00,44.59,44.64,44.56,44.61,56400.0,32.5283,32.5648,32.5064,32.5429,56400.0
2010-08-19 09:55:00,44.61,44.71,44.58,44.64,22000.0,32.5429,32.6158,32.521,32.5648,22000.0
2010-08-19 10:00:00,44.64,44.64,44.21,44.33,144100.0,32.5648,32.5648,32.2511,32.3386,144100.0
2010-08-19 10:05:00,44.31,44.44,44.16,44.38,89300.0,32.324,32.4189,32.2146,32.3751,89300.0
2010-08-19 10:10:00,44.38,44.49,44.36,44.43,65000.0,32.3751,32.4553,32.3605,32.4116,65000.0
2010-08-19 10:15:00,44.44,44.62,44.42,44.6,65500.0,32.4189,32.5502,32.4043,32.5356,65500.0
2010-08-19 10:20:00,44.6,44.62,44.47,44.5,61000.0,32.5356,32.5502,32.4408,32.4626,61000.0
2010-08-19 10:25:00,44.49,44.5,44.34,44.38,34400.0,32.4553,32.4626,32.3459,32.3751,34400.0
2010-08-19 10:30:00,44.38,44.38,44.25,44.36,23200.0,32.3751,32.3751,32.2803,32.3605,23200.0
2010-08-19 10:35:00,44.35,44.36,44.2,44.24,43100.0,32.3532,32.3605,32.2438,32.273,43100.0
2010-08-19 10:40:00,44.25,44.25,44.08,44.13,52500.0,32.2803,32.2803,32.1562,32.1927,52500.0
2010-08-19 10:45:00,44.14,44.21,44.1,44.17,17800.0,32.2,32.2511,32.1708,32.2219,17800.0
2010-08-19 10:50:00,44.17,44.2,44.02,44.05,34400.0,32.2219,32.2438,32.1125,32.1344,34400.0
2010-08-19 10:55:00,44.06,44.23,44.04,44.2,18100.0,32.1417,32.2657,32.1271,32.2438,18100.0
2010-08-19 11:00:00,44.2,44.2,43.97,43.97,36700.0,32.2438,32.2438,32.076,32.076,36700.0
2010-08-19 11:05:00,43.98,44.07,43.97,44.07,35900.0,32.0833,32.149,32.076,32.149,35900.0
2010-08-19 11:10:00,44.07,44.17,44.04,44.04,20300.0,32.149,32.2219,32.1271,32.1271,20300.0
2010-08-19 11:15:00,44.04,44.13,44.04,44.09,13500.0,32.1271,32.1927,32.1271,32.1635,13500.0
2010-08-19 11:20:00,44.08,44.08,43.97,43.99,53000.0,32.1562,32.1562,32.076,32.0906,53000.0
2010-08-19 11:25:00,43.98,44.04,43.96,44.0,11000.0,32.0833,32.1271,32.0687,32.0979,11000.0
2010-08-19 11:30:00,44.01,44.02,43.89,43.9,32600.0,32.1052,32.1125,32.0176,32.0249,32600.0
2010-08-19 11:35:00,43.91,43.92,43.74,43.76,81900.0,32.0322,32.0395,31.9082,31.9228,81900.0
2010-08-19 11:40:00,43.76,43.76,43.66,43.67,24300.0,31.9228,31.9228,31.8499,31.8572,24300.0
2010-08-19 11:45:00,43.68,43.71,43.61,43.65,35200.0,31.8645,31.8863,31.8134,31.8426,35200.0
2010-08-19 11:50:00,43.64,43.67,43.58,43.61,23000.0,31.8353,31.8572,31.7915,31.8134,23000.0
2010-08-19 11:55:00,43.62,43.73,43.61,43.73,20800.0,31.8207,31.9009,31.8134,31.9009,20800.0
2010-08-19 12:00:00,43.72,43.75,43.66,43.69,13500.0,31.8936,31.9155,31.8499,31.8717,13500.0
2010-08-19 12:05:00,43.69,43.69,43.63,43.68,8800.0,31.8717,31.8717,31.828,31.8645,8800.0
2010-08-19 12:10:00,43.68,43.72,43.67,43.72,7400.0,31.8645,31.8936,31.8572,31.8936,7400.0
2010-08-19 12:15:00,43.71,43.8,43.68,43.8,13600.0,31.8863,31.952,31.8645,31.952,13600.0
2010-08-19 12:20:00,43.8,43.81,43.77,43.77,6400.0,31.952,31.9593,31.9301,31.9301,6400.0
2010-08-19 12:25:00,43.76,43.86,43.76,43.84,9100.0,31.9228,31.9958,31.9228,31.9812,9100.0
2010-08-19 12:30:00,43.85,43.87,43.82,43.84,9200.0,31.9885,32.0031,31.9666,31.9812,9200.0
2010-08-19 12:35:00,43.83,43.86,43.81,43.81,7300.0,31.9739,31.9958,31.9593,31.9593,7300.0
2010-08-19 12:40:00,43.82,43.87,43.8,43.86,14500.0,31.9666,32.0031,31.952,31.9958,14500.0
2010-08-19 12:45:00,43.87,43.92,43.84,43.88,5500.0,32.0031,32.0395,31.9812,32.0103,5500.0
2010-08-19 12:50:00,43.88,43.88,43.79,43.8,9200.0,32.0103,32.0103,31.9447,31.952,9200.0
2010-08-19 12:55:00,43.8,43.84,43.74,43.84,10300.0,31.952,31.9812,31.9082,31.9812,10300.0
2010-08-19 13:00:00,43.85,43.91,43.84,43.87,13200.0,31.9885,32.0322,31.9812,32.0031,13200.0
2010-08-19 13:05:00,43.87,43.89,43.81,43.81,6800.0,32.0031,32.0176,31.9593,31.9593,6800.0
2010-08-19 13:10:00,43.81,43.82,43.79,43.8,9800.0,31.9593,31.9666,31.9447,31.952,9800.0
2010-08-19 13:15:00,43.8,43.89,43.79,43.88,19600.0,31.952,32.0176,31.9447,32.0103,19600.0
2010-08-19 13:20:00,43.88,43.9,43.83,43.86,5700.0,32.0103,32.0249,31.9739,31.9958,5700.0
2010-08-19 13:25:00,43.86,43.86,43.8,43.8,5200.0,31.9958,31.9958,31.952,31.952,5200.0
2010-08-19 13:30:00,43.8,43.82,43.74,43.74,12700.0,31.952,31.9666,31.9082,31.9082,12700.0
2010-08-19 13:35:00,43.73,43.76,43.72,43.76,7000.0,31.9009,31.9228,31.8936,31.9228,7000.0
2010-08-19 13:40:00,43.75,43.76,43.68,43.69,8100.0,31.9155,31.9228,31.8645,31.8717,8100.0
2010-08-19 13:45:00,43.69,43.73,43.68,43.71,7600.0,31.8717,31.9009,31.8645,31.8863,7600.0
2010-08-19 13:50:00,43.72,43.73,43.69,43.72,5400.0,31.8936,31.9009,31.8717,31.8936,5400.0
2010-08-19 13:55:00,43.72,43.72,43.66,43.66,5600.0,31.8936,31.8936,31.8499,31.8499,5600.0
2010-08-19 14:00:00,43.66,43.69,43.63,43.64,12400.0,31.8499,31.8717,31.828,31.8353,12400.0
2010-08-19 14:05:00,43.64,43.66,43.57,43.66,26900.0,31.8353,31.8499,31.7842,31.8499,26900.0
2010-08-19 14:10:00,43.66,43.74,43.66,43.74,18800.0,31.8499,31.9082,31.8499,31.9082,18800.0
2010-08-19 14:15:00,43.75,43.75,43.69,43.71,17700.0,31.9155,31.9155,31.8717,31.8863,17700.0
2010-08-19 14:20:00,43.71,43.75,43.68,43.75,23100.0,31.8863,31.9155,31.8645,31.9155,23100.0
2010-08-19 14:25:00,43.76,43.76,43.72,43.73,14100.0,31.9228,31.9228,31.8936,31.9009,14100.0
2010-08-19 14:30:00,43.74,43.85,43.74,43.8,28000.0,31.9082,31.9885,31.9082,31.952,28000.0
2010-08-19 14:35:00,43.79,43.83,43.72,43.73,35600.0,31.9447,31.9739,31.8936,31.9009,35600.0
2010-08-19 14:40:00,43.73,43.75,43.66,43.72,26500.0,31.9009,31.9155,31.8499,31.8936,26500.0
2010-08-19 14:45:00,43.73,43.73,43.68,43.71,26400.0,31.9009,31.9009,31.8645,31.8863,26400.0
2010-08-19 14:50:00,43.71,43.77,43.67,43.68,32200.0,31.8863,31.9301,31.8572,31.8645,32200.0
2010-08-19 14:55:00,43.7,43.71,43.62,43.64,41400.0,31.879,31.8863,31.8207,31.8353,41400.0
2010-08-19 15:00:00,43.63,43.65,43.56,43.59,32700.0,31.828,31.8426,31.7769,31.7988,32700.0
2010-08-19 15:05:00,43.6,43.66,43.56,43.63,23400.0,31.8061,31.8499,31.7769,31.828,23400.0
2010-08-19 15:10:00,43.63,43.73,43.61,43.72,24600.0,31.828,31.9009,31.8134,31.8936,24600.0
2010-08-19 15:15:00,43.71,43.85,43.71,43.77,33500.0,31.8863,31.9885,31.8863,31.9301,33500.0
2010-08-19 15:20:00,43.77,43.85,43.74,43.85,59400.0,31.9301,31.9885,31.9082,31.9885,59400.0
2010-08-19 15:25:00,43.86,43.86,43.68,43.68,54200.0,31.9958,31.9958,31.8645,31.8645,54200.0
2010-08-19 15:30:00,43.68,43.74,43.67,43.72,49400.0,31.8645,31.9082,31.8572,31.8936,49400.0
2010-08-19 15:35:00,43.72,43.73,43.61,43.63,50500.0,31.8936,31.9009,31.8134,31.828,50500.0
2010-08-19 15:40:00,43.63,43.64,43.57,43.59,57900.0,31.828,31.8353,31.7842,31.7988,57900.0
2010-08-19 15:45:00,43.6,43.61,43.49,43.51,85200.0,31.8061,31.8134,31.7258,31.7404,85200.0
2010-08-19 15:50:00,43.51,43.52,43.47,43.49,80000.0,31.7404,31.7477,31.7113,31.7258,80000.0
2010-08-19 15:55:00,43.49,43.51,43.42,43.45,176900.0,31.7258,31.7404,31.6748,31.6967,176900.0
2010-08-20 09:30:00,43.04,43.31,43.0,43.07,248000.0,31.3976,31.5945,31.3684,31.4195,248000.0
2010-08-20 09:35:00,43.09,43.12,42.83,42.83,40600.0,31.434,31.4559,31.2444,31.2444,40600.0
2010-08-20 09:40:00,42.83,42.86,42.63,42.68,46000.0,31.2444,31.2663,31.0985,31.135,46000.0
2010-08-20 09:45:00,42.66,42.72,42.54,42.55,49700.0,31.1204,31.1641,31.0328,31.0401,49700.0
2010-08-20 09:50:00,42.53,42.68,42.44,42.68,55500.0,31.0255,31.135,30.9599,31.135,55500.0
2010-08-20 09:55:00,42.69,42.74,42.56,42.57,31400.0,31.1422,31.1787,31.0474,31.0547,31400.0
2010-08-20 10:00:00,42.58,42.69,42.57,42.67,36500.0,31.062,31.1422,31.0547,31.1277,36500.0
2010-08-20 10:05:00,42.67,42.69,42.44,42.47,53700.0,31.1277,31.1422,30.9599,30.9818,53700.0
2010-08-20 10:10:00,42.47,42.51,42.4,42.44,58900.0,30.9818,31.0109,30.9307,30.9599,58900.0
2010-08-20 10:15:00,42.44,42.51,42.37,42.38,53700.0,30.9599,31.0109,30.9088,30.9161,53700.0
2010-08-20 10:20:00,42.37,42.44,42.35,42.44,29300.0,30.9088,30.9599,30.8942,30.9599,29300.0
2010-08-20 10:25:00,42.44,42.5,42.42,42.5,49700.0,30.9599,31.0036,30.9453,31.0036,49700.0
2010-08-20 10:30:00,42.5,42.55,42.47,42.51,27100.0,31.0036,31.0401,30.9818,31.0109,27100.0
2010-08-20 10:35:00,42.51,42.57,42.47,42.54,29800.0,31.0109,31.0547,30.9818,31.0328,29800.0
2010-08-20 10:40:00,42.55,42.61,42.54,42.58,37900.0,31.0401,31.0839,31.0328,31.062,37900.0
2010-08-20 10:45:00,42.57,42.58,42.5,42.53,24200.0,31.0547,31.062,31.0036,31.0255,24200.0
2010-08-20 10:50:00,42.53,42.56,42.47,42.51,32200.0,31.0255,31.0474,30.9818,31.0109,32200.0
2010-08-20 10:55:00,42.51,42.58,42.51,42.54,25800.0,31.0109,31.062,31.0109,31.0328,25800.0
2010-08-20 11:00:00,42.55,42.57,42.51,42.51,28900.0,31.0401,31.0547,31.0109,31.0109,28900.0
2010-08-20 11:05:00,42.51,42.53,42.45,42.51,49300.0,31.0109,31.0255,30.9672,31.0109,49300.0
2010-08-20 11:10:00,42.51,42.53,42.49,42.5,21400.0,31.0109,31.0255,30.9963,31.0036,21400.0
2010-08-20 11:15:00,42.51,42.51,42.39,42.41,38400.0,31.0109,31.0109,30.9234,30.938,38400.0
2010-08-20 11:20:00,42.4,42.45,42.39,42.41,23700.0,30.9307,30.9672,30.9234,30.938,23700.0
2010-08-20 11:25:00,42.42,42.42,42.35,42.38,33900.0,30.9453,30.9453,30.8942,30.9161,33900.0
2010-08-20 11:30:00,42.39,42.39,42.32,42.38,32200.0,30.9234,30.9234,30.8723,30.9161,32200.0
2010-08-20 11:35:00,42.38,42.38,42.31,42.33,29500.0,30.9161,30.9161,30.865,30.8796,29500.0
2010-08-20 11:40:00,42.32,42.45,42.31,42.44,27100.0,30.8723,30.9672,30.865,30.9599,27100.0
2010-08-20 11:45:00,42.43,42.43,42.29,42.3,21300.0,30.9526,30.9526,30.8504,30.8577,21300.0
2010-08-20 11:50:00,42.3,42.32,42.29,42.3,18100.0,30.8577,30.8723,30.8504,30.8577,18100.0
2010-08-20 11:55:00,42.3,42.33,42.28,42.32,22300.0,30.8577,30.8796,30.8432,30.8723,22300.0
2010-08-20 12:00:00,42.32,42.47,42.32,42.46,30400.0,30.8723,30.9818,30.8723,30.9745,30400.0
2010-08-20 12:05:00,42.46,42.48,42.45,42.46,9700.0,30.9745,30.9891,30.9672,30.9745,9700.0
2010-08-20 12:10:00,42.46,42.51,42.45,42.51,11900.0,30.9745,31.0109,30.9672,31.0109,11900.0
2010-08-20 12:15:00,42.51,42.53,42.48,42.51,19500.0,31.0109,31.0255,30.9891,31.0109,19500.0
2010-08-20 12:20:00,42.52,42.61,42.51,42.58,29500.0,31.0182,31.0839,31.0109,31.062,29500.0
2010-08-20 12:25:00,42.58,42.58,42.53,42.58,17500.0,31.062,31.062,31.0255,31.062,17500.0
2010-08-20 12:30:00,42.58,42.6,42.55,42.57,23000.0,31.062,31.0766,31.0401,31.0547,23000.0
2010-08-20 12:35:00,42.56,42.56,42.49,42.51,12600.0,31.0474,31.0474,30.9963,31.0109,12600.0
2010-08-20 12:40:00,42.5,42.52,42.49,42.51,21700.0,31.0036,31.0182,30.9963,31.0109,21700.0
2010-08-20 12:45:00,42.51,42.51,42.49,42.5,7500.0,31.0109,31.0109,30.9963,31.0036,7500.0
2010-08-20 12:50:00,42.5,42.57,42.5,42.57,12600.0,31.0036,31.0547,31.0036,31.0547,12600.0
2010-08-20 12:55:00,42.56,42.58,42.55,42.58,12000.0,31.0474,31.062,31.0401,31.062,12000.0
2010-08-20 13:00:00,42.58,42.68,42.58,42.68,32800.0,31.062,31.135,31.062,31.135,32800.0
2010-08-20 13:05:00,42.69,42.79,42.67,42.79,25800.0,31.1422,31.2152,31.1277,31.2152,25800.0
2010-08-20 13:10:00,42.79,42.79,42.69,42.7,21200.0,31.2152,31.2152,31.1422,31.1495,21200.0
2010-08-20 13:15:00,42.7,42.72,42.69,42.69,5300.0,31.1495,31.1641,31.1422,31.1422,5300.0
2010-08-20 13:20:00,42.69,42.74,42.67,42.73,10000.0,31.1422,31.1787,31.1277,31.1714,10000.0
2010-08-20 13:25:00,42.73,42.79,42.73,42.76,14100.0,31.1714,31.2152,31.1714,31.1933,14100.0
2010-08-20 13:30:00,42.75,42.81,42.74,42.79,16600.0,31.186,31.2298,31.1787,31.2152,16600.0
2010-08-20 13:35:00,42.8,42.8,42.75,42.78,10400.0,31.2225,31.2225,31.186,31.2079,10400.0
2010-08-20 13:40:00,42.79,42.79,42.76,42.76,6800.0,31.2152,31.2152,31.1933,31.1933,6800.0
2010-08-20 13:45:00,42.75,42.81,42.73,42.79,17900.0,31.186,31.2298,31.1714,31.2152,17900.0
2010-08-20 13:50:00,42.79,42.92,42.79,42.89,29200.0,31.2152,31.31,31.2152,31.2881,29200.0
2010-08-20 13:55:00,42.89,42.91,42.82,42.84,13500.0,31.2881,31.3027,31.2371,31.2517,13500.0
2010-08-20 14:00:00,42.84,42.85,42.83,42.85,13300.0,31.2517,31.259,31.2444,31.259,13300.0
2010-08-20 14:05:00,42.85,42.89,42.85,42.88,11400.0,31.259,31.2881,31.259,31.2809,11400.0
2010-08-20 14:10:00,42.87,42.94,42.87,42.94,21300.0,31.2736,31.3246,31.2736,31.3246,21300.0
2010-08-20 14:15:00,42.95,43.0,42.94,43.0,32800.0,31.3319,31.3684,31.3246,31.3684,32800.0
2010-08-20 14:20:00,43.0,43.01,42.98,42.98,17300.0,31.3684,31.3757,31.3538,31.3538,17300.0
2010-08-20 14:25:00,42.99,43.0,42.95,42.96,15400.0,31.3611,31.3684,31.3319,31.3392,15400.0
2010-08-20 14:30:00,42.96,43.09,42.96,43.05,60000.0,31.3392,31.434,31.3392,31.4049,60000.0
2010-08-20 14:35:00,43.06,43.15,43.04,43.11,53200.0,31.4122,31.4778,31.3976,31.4486,53200.0
2010-08-20 14:40:00,43.12,43.19,43.09,43.19,32300.0,31.4559,31.507,31.434,31.507,32300.0
2010-08-20 14:45:00,43.19,43.27,43.19,43.25,59500.0,31.507,31.5654,31.507,31.5508,59500.0
2010-08-20 14:50:00,43.23,43.37,43.22,43.34,35000.0,31.5362,31.6383,31.5289,31.6164,35000.0
2010-08-20 14:55:00,43.35,43.36,43.29,43.32,51300.0,31.6237,31.631,31.5799,31.6018,51300.0
2010-08-20 15:00:00,43.33,43.34,43.28,43.28,61600.0,31.6091,31.6164,31.5727,31.5727,61600.0
2010-08-20 15:05:00,43.27,43.29,43.22,43.29,18400.0,31.5654,31.5799,31.5289,31.5799,18400.0
2010-08-20 15:10:00,43.29,43.36,43.25,43.36,37800.0,31.5799,31.631,31.5508,31.631,37800.0
2010-08-20 15:15:00,43.36,43.36,43.26,43.28,28100.0,31.631,31.631,31.5581,31.5727,28100.0
2010-08-20 15:20:00,43.28,43.28,43.19,43.24,36400.0,31.5727,31.5727,31.507,31.5435,36400.0
2010-08-20 15:25:00,43.24,43.31,43.24,43.31,10300.0,31.5435,31.5945,31.5435,31.5945,10300.0
2010-08-20 15:30:00,43.32,43.34,43.28,43.28,46000.0,31.6018,31.6164,31.5727,31.5727,46000.0
2010-08-20 15:35:00,43.28,43.3,43.19,43.21,36200.0,31.5727,31.5872,31.507,31.5216,36200.0
2010-08-20 15:40:00,43.21,43.29,43.21,43.22,26900.0,31.5216,31.5799,31.5216,31.5289,26900.0
2010-08-20 15:45:00,43.22,43.24,43.13,43.15,38400.0,31.5289,31.5435,31.4632,31.4778,38400.0
2010-08-20 15:50:00,43.15,43.17,43.15,43.16,45500.0,31.4778,31.4924,31.4778,31.4851,45500.0
2010-08-20 15:55:00,43.16,43.17,43.13,43.15,124400.0,31.4851,31.4924,31.4632,31.4778,124400.0
2010-08-23 09:30:00,43.15,43.36,43.03,43.3,57800.0,31.4778,31.631,31.3903,31.5872,57800.0
2010-08-23 09:35:00,43.26,43.45,43.2,43.35,15600.0,31.5581,31.6967,31.5143,31.6237,15600.0
2010-08-23 09:40:00,43.44,43.44,43.27,43.4,13000.0,31.6894,31.6894,31.5654,31.6602,13000.0
2010-08-23 09:45:00,43.4,43.53,43.37,43.52,22900.0,31.6602,31.755,31.6383,31.7477,22900.0
2010-08-23 09:50:00,43.53,43.57,43.48,43.5,16300.0,31.755,31.7842,31.7186,31.7331,16300.0
2010-08-23 09:55:00,43.5,43.53,43.46,43.47,12000.0,31.7331,31.755,31.704,31.7113,12000.0
2010-08-23 10:00:00,43.47,43.48,43.4,43.4,13000.0,31.7113,31.7186,31.6602,31.6602,13000.0
2010-08-23 10:05:00,43.4,43.41,43.35,43.37,11800.0,31.6602,31.6675,31.6237,31.6383,11800.0
2010-08-23 10:10:00,43.37,43.37,43.3,43.31,21800.0,31.6383,31.6383,31.5872,31.5945,21800.0
2010-08-23 10:15:00,43.3,43.38,43.25,43.36,14300.0,31.5872,31.6456,31.5508,31.631,14300.0
2010-08-23 10:20:00,43.37,43.37,43.26,43.35,34900.0,31.6383,31.6383,31.5581,31.6237,34900.0
2010-08-23 10:25:00,43.35,43.39,43.33,43.34,21100.0,31.6237,31.6529,31.6091,31.6164,21100.0
2010-08-23 10:30:00,43.34,43.44,43.3,43.4,18800.0,31.6164,31.6894,31.5872,31.6602,18800.0
2010-08-23 10:35:00,43.41,43.43,43.37,43.43,17200.0,31.6675,31.6821,31.6383,31.6821,17200.0
2010-08-23 10:40:00,43.44,43.52,43.34,43.35,20600.0,31.6894,31.7477,31.6164,31.6237,20600.0
2010-08-23 10:45:00,43.35,43.38,43.26,43.28,23600.0,31.6237,31.6456,31.5581,31.5727,23600.0
2010-08-23 10:50:00,43.28,43.33,43.23,43.33,31700.0,31.5727,31.6091,31.5362,31.6091,31700.0
2010-08-23 10:55:00,43.31,43.38,43.28,43.35,15400.0,31.5945,31.6456,31.5727,31.6237,15400.0
2010-08-23 11:00:00,43.35,43.36,43.26,43.28,25800.0,31.6237,31.631,31.5581,31.5727,25800.0
2010-08-23 11:05:00,43.28,43.43,43.25,43.39,21600.0,31.5727,31.6821,31.5508,31.6529,21600.0
2010-08-23 11:10:00,43.39,43.41,43.32,43.41,16300.0,31.6529,31.6675,31.6018,31.6675,16300.0
2010-08-23 11:15:00,43.41,43.41,43.33,43.37,22900.0,31.6675,31.6675,31.6091,31.6383,22900.0
2010-08-23 11:20:00,43.36,43.36,43.26,43.33,36800.0,31.631,31.631,31.5581,31.6091,36800.0
2010-08-23 11:25:00,43.34,43.34,43.26,43.31,24600.0,31.6164,31.6164,31.5581,31.5945,24600.0
2010-08-23 11:30:00,43.32,43.36,43.31,43.36,15400.0,31.6018,31.631,31.5945,31.631,15400.0
2010-08-23 11:35:00,43.35,43.39,43.34,43.35,13100.0,31.6237,31.6529,31.6164,31.6237,13100.0
2010-08-23 11:40:00,43.34,43.38,43.31,43.35,17700.0,31.6164,31.6456,31.5945,31.6237,17700.0
2010-08-23 11:45:00,43.35,43.36,43.31,43.31,8700.0,31.6237,31.631,31.5945,31.5945,8700.0
2010-08-23 11:50:00,43.31,43.33,43.27,43.28,13900.0,31.5945,31.6091,31.5654,31.5727,13900.0
2010-08-23 11:55:00,43.28,43.33,43.27,43.3,22000.0,31.5727,31.6091,31.5654,31.5872,22000.0
2010-08-23 12:00:00,43.31,43.37,43.3,43.37,11200.0,31.5945,31.6383,31.5872,31.6383,11200.0
2010-08-23 12:05:00,43.36,43.4,43.35,43.35,12400.0,31.631,31.6602,31.6237,31.6237,12400.0
2010-08-23 12:10:00,43.35,43.41,43.33,43.41,11200.0,31.6237,31.6675,31.6091,31.6675,11200.0
2010-08-23 12:15:00,43.42,43.44,43.4,43.41,5900.0,31.6748,31.6894,31.6602,31.6675,5900.0
2010-08-23 12:20:00,43.4,43.46,43.4,43.44,10400.0,31.6602,31.704,31.6602,31.6894,10400.0
2010-08-23 12:25:00,43.45,43.46,43.44,43.45,5800.0,31.6967,31.704,31.6894,31.6967,5800.0
2010-08-23 12:30:00,43.45,43.46,43.44,43.45,8000.0,31.6967,31.704,31.6894,31.6967,8000.0
2010-08-23 12:35:00,43.44,43.47,43.41,43.42,48500.0,31.6894,31.7113,31.6675,31.6748,48500.0
2010-08-23 12:40:00,43.42,43.43,43.4,43.43,12000.0,31.6748,31.6821,31.6602,31.6821,12000.0
2010-08-23 12:45:00,43.42,43.42,43.41,43.42,5500.0,31.6748,31.6748,31.6675,31.6748,5500.0
2010-08-23 12:50:00,43.41,43.45,43.41,43.44,10200.0,31.6675,31.6967,31.6675,31.6894,10200.0
2010-08-23 12:55:00,43.44,43.45,43.41,43.44,11400.0,31.6894,31.6967,31.6675,31.6894,11400.0
2010-08-23 13:00:00,43.43,43.44,43.35,43.37,15100.0,31.6821,31.6894,31.6237,31.6383,15100.0
2010-08-23 13:05:00,43.37,43.43,43.36,43.4,8900.0,31.6383,31.6821,31.631,31.6602,8900.0
2010-08-23 13:10:00,43.4,43.46,43.37,43.46,13800.0,31.6602,31.704,31.6383,31.704,13800.0
2010-08-23 13:15:00,43.46,43.51,43.42,43.51,11200.0,31.704,31.7404,31.6748,31.7404,11200.0
2010-08-23 13:20:00,43.51,43.52,43.48,43.49,6400.0,31.7404,31.7477,31.7186,31.7258,6400.0
2010-08-23 13:25:00,43.49,43.51,43.48,43.51,3300.0,31.7258,31.7404,31.7186,31.7404,3300.0
2010-08-23 13:30:00,43.51,43.52,43.46,43.48,11500.0,31.7404,31.7477,31.704,31.7186,11500.0
2010-08-23 13:35:00,43.48,43.48,43.42,43.44,8100.0,31.7186,31.7186,31.6748,31.6894,8100.0
2010-08-23 13:40:00,43.43,43.44,43.39,43.42,14200.0,31.6821,31.6894,31.6529,31.6748,14200.0
2010-08-23 13:45:00,43.41,43.47,43.41,43.45,6700.0,31.6675,31.7113,31.6675,31.6967,6700.0
2010-08-23 13:50:00,43.46,43.51,43.46,43.49,12100.0,31.704,31.7404,31.704,31.7258,12100.0
2010-08-23 13:55:00,43.49,43.51,43.45,43.49,9000.0,31.7258,31.7404,31.6967,31.7258,9000.0
2010-08-23 14:00:00,43.48,43.51,43.45,43.45,24100.0,31.7186,31.7404,31.6967,31.6967,24100.0
2010-08-23 14:05:00,43.45,43.56,43.45,43.56,41200.0,31.6967,31.7769,31.6967,31.7769,41200.0
2010-08-23 14:10:00,43.56,43.59,43.55,43.58,14200.0,31.7769,31.7988,31.7696,31.7915,14200.0
2010-08-23 14:15:00,43.58,43.62,43.47,43.5,41200.0,31.7915,31.8207,31.7113,31.7331,41200.0
2010-08-23 14:20:00,43.5,43.53,43.49,43.53,20500.0,31.7331,31.755,31.7258,31.755,20500.0
2010-08-23 14:25:00,43.52,43.55,43.51,43.53,7500.0,31.7477,31.7696,31.7404,31.755,7500.0
2010-08-23 14:30:00,43.53,43.57,43.53,43.54,16600.0,31.755,31.7842,31.755,31.7623,16600.0
2010-08-23 14:35:00,43.55,43.6,43.55,43.58,15300.0,31.7696,31.8061,31.7696,31.7915,15300.0
2010-08-23 14:40:00,43.59,43.6,43.54,43.56,9600.0,31.7988,31.8061,31.7623,31.7769,9600.0
2010-08-23 14:45:00,43.55,43.56,43.52,43.54,16300.0,31.7696,31.7769,31.7477,31.7623,16300.0
2010-08-23 14:50:00,43.53,43.55,43.51,43.54,21200.0,31.755,31.7696,31.7404,31.7623,21200.0
2010-08-23 14:55:00,43.54,43.56,43.53,43.54,16200.0,31.7623,31.7769,31.755,31.7623,16200.0
2010-08-23 15:00:00,43.54,43.56,43.53,43.55,12900.0,31.7623,31.7769,31.755,31.7696,12900.0
2010-08-23 15:05:00,43.56,43.58,43.52,43.52,25600.0,31.7769,31.7915,31.7477,31.7477,25600.0
2010-08-23 15:10:00,43.53,43.56,43.52,43.55,39700.0,31.755,31.7769,31.7477,31.7696,39700.0
2010-08-23 15:15:00,43.55,43.59,43.54,43.54,32800.0,31.7696,31.7988,31.7623,31.7623,32800.0
2010-08-23 15:20:00,43.54,43.56,43.43,43.44,22800.0,31.7623,31.7769,31.6821,31.6894,22800.0
2010-08-23 15:25:00,43.43,43.46,43.39,43.42,61500.0,31.6821,31.704,31.6529,31.6748,61500.0
2010-08-23 15:30:00,43.42,43.42,43.37,43.41,45200.0,31.6748,31.6748,31.6383,31.6675,45200.0
2010-08-23 15:35:00,43.4,43.41,43.35,43.38,118800.0,31.6602,31.6675,31.6237,31.6456,118800.0
2010-08-23 15:40:00,43.37,43.42,43.36,43.36,61000.0,31.6383,31.6748,31.631,31.631,61000.0
2010-08-23 15:45:00,43.36,43.37,43.31,43.34,108000.0,31.631,31.6383,31.5945,31.6164,108000.0
2010-08-23 15:50:00,43.34,43.34,43.24,43.26,51000.0,31.6164,31.6164,31.5435,31.5581,51000.0
2010-08-23 15:55:00,43.27,43.3,43.21,43.22,116600.0,31.5654,31.5872,31.5216,31.5289,116600.0
2010-08-24 09:30:00,42.53,42.97,42.53,42.96,28100.0,31.0255,31.3465,31.0255,31.3392,28100.0
2010-08-24 09:35:00,42.96,43.06,42.82,42.94,52400.0,31.3392,31.4122,31.2371,31.3246,52400.0
2010-08-24 09:40:00,42.96,43.02,42.84,42.85,71200.0,31.3392,31.383,31.2517,31.259,71200.0
2010-08-24 09:45:00,42.85,42.94,42.83,42.88,68800.0,31.259,31.3246,31.2444,31.2809,68800.0
2010-08-24 09:50:00,42.88,42.9,42.76,42.76,68400.0,31.2809,31.2954,31.1933,31.1933,68400.0
2010-08-24 09:55:00,42.77,42.95,42.77,42.92,74700.0,31.2006,31.3319,31.2006,31.31,74700.0
2010-08-24 10:00:00,42.91,43.0,42.73,42.95,193600.0,31.3027,31.3684,31.1714,31.3319,193600.0
2010-08-24 10:05:00,42.95,43.02,42.9,43.0,47600.0,31.3319,31.383,31.2954,31.3684,47600.0
2010-08-24 10:10:00,43.0,43.1,42.96,43.04,46700.0,31.3684,31.4413,31.3392,31.3976,46700.0
2010-08-24 10:15:00,43.05,43.13,43.0,43.06,31700.0,31.4049,31.4632,31.3684,31.4122,31700.0
2010-08-24 10:20:00,43.06,43.17,43.01,43.15,31800.0,31.4122,31.4924,31.3757,31.4778,31800.0
2010-08-24 10:25:00,43.15,43.24,43.1,43.11,15100.0,31.4778,31.5435,31.4413,31.4486,15100.0
2010-08-24 10:30:00,43.11,43.13,42.98,42.99,21700.0,31.4486,31.4632,31.3538,31.3611,21700.0
2010-08-24 10:35:00,42.98,43.01,42.97,42.99,39300.0,31.3538,31.3757,31.3465,31.3611,39300.0
2010-08-24 10:40:00,42.99,43.08,42.97,43.02,87700.0,31.3611,31.4268,31.3465,31.383,87700.0
2010-08-24 10:45:00,42.99,43.03,42.98,43.01,61100.0,31.3611,31.3903,31.3538,31.3757,61100.0
2010-08-24 10:50:00,43.01,43.06,42.95,42.96,39500.0,31.3757,31.4122,31.3319,31.3392,39500.0
2010-08-24 10:55:00,42.96,43.0,42.95,42.99,49600.0,31.3392,31.3684,31.3319,31.3611,49600.0
2010-08-24 11:00:00,42.99,43.09,42.98,43.02,73100.0,31.3611,31.434,31.3538,31.383,73100.0
2010-08-24 11:05:00,43.03,43.04,42.97,42.98,28900.0,31.3903,31.3976,31.3465,31.3538,28900.0
2010-08-24 11:10:00,42.96,43.0,42.93,42.96,40900.0,31.3392,31.3684,31.3173,31.3392,40900.0
2010-08-24 11:15:00,42.96,43.0,42.93,42.97,81600.0,31.3392,31.3684,31.3173,31.3465,81600.0
2010-08-24 11:20:00,42.97,43.0,42.94,42.96,108900.0,31.3465,31.3684,31.3246,31.3392,108900.0
2010-08-24 11:25:00,42.94,42.96,42.89,42.95,21800.0,31.3246,31.3392,31.2881,31.3319,21800.0
2010-08-24 11:30:00,42.97,42.97,42.9,42.92,41500.0,31.3465,31.3465,31.2954,31.31,41500.0
2010-08-24 11:35:00,42.92,42.97,42.89,42.9,68700.0,31.31,31.3465,31.2881,31.2954,68700.0
2010-08-24 11:40:00,42.9,42.95,42.9,42.92,89000.0,31.2954,31.3319,31.2954,31.31,89000.0
2010-08-24 11:45:00,42.92,42.92,42.86,42.88,27500.0,31.31,31.31,31.2663,31.2809,27500.0
2010-08-24 11:50:00,42.87,42.9,42.86,42.88,19000.0,31.2736,31.2954,31.2663,31.2809,19000.0
2010-08-24 11:55:00,42.88,42.97,42.87,42.91,54000.0,31.2809,31.3465,31.2736,31.3027,54000.0
2010-08-24 12:00:00,42.91,42.95,42.9,42.94,49900.0,31.3027,31.3319,31.2954,31.3246,49900.0
2010-08-24 12:05:00,42.95,42.98,42.9,42.94,21000.0,31.3319,31.3538,31.2954,31.3246,21000.0
2010-08-24 12:10:00,42.94,42.99,42.82,42.83,24600.0,31.3246,31.3611,31.2371,31.2444,24600.0
2010-08-24 12:15:00,42.85,42.95,42.74,42.74,51100.0,31.259,31.3319,31.1787,31.1787,51100.0
2010-08-24 12:20:00,42.74,42.79,42.64,42.64,65200.0,31.1787,31.2152,31.1058,31.1058,65200.0
2010-08-24 12:25:00,42.63,42.65,42.56,42.59,21900.0,31.0985,31.1131,31.0474,31.0693,21900.0
2010-08-24 12:30:00,42.59,42.64,42.59,42.59,25800.0,31.0693,31.1058,31.0693,31.0693,25800.0
2010-08-24 12:35:00,42.6,42.6,42.55,42.58,17600.0,31.0766,31.0766,31.0401,31.062,17600.0
2010-08-24 12:40:00,42.57,42.61,42.57,42.58,11900.0,31.0547,31.0839,31.0547,31.062,11900.0
2010-08-24 12:45:00,42.58,42.59,42.5,42.51,11100.0,31.062,31.0693,31.0036,31.0109,11100.0
2010-08-24 12:50:00,42.51,42.52,42.47,42.48,16600.0,31.0109,31.0182,30.9818,30.9891,16600.0
2010-08-24 12:55:00,42.49,42.53,42.48,42.5,14100.0,30.9963,31.0255,30.9891,31.0036,14100.0
2010-08-24 13:00:00,42.51,42.51,42.43,42.44,9900.0,31.0109,31.0109,30.9526,30.9599,9900.0
2010-08-24 13:05:00,42.44,42.51,42.4,42.49,12600.0,30.9599,31.0109,30.9307,30.9963,12600.0
2010-08-24 13:10:00,42.49,42.53,42.48,42.5,20700.0,30.9963,31.0255,30.9891,31.0036,20700.0
2010-08-24 13:15:00,42.51,42.52,42.49,42.51,7300.0,31.0109,31.0182,30.9963,31.0109,7300.0
2010-08-24 13:20:00,42.51,42.51,42.45,42.46,11100.0,31.0109,31.0109,30.9672,30.9745,11100.0
2010-08-24 13:25:00,42.47,42.6,42.47,42.6,25900.0,30.9818,31.0766,30.9818,31.0766,25900.0
2010-08-24 13:30:00,42.6,42.6,42.46,42.53,21900.0,31.0766,31.0766,30.9745,31.0255,21900.0
2010-08-24 13:35:00,42.53,42.55,42.5,42.53,10700.0,31.0255,31.0401,31.0036,31.0255,10700.0
2010-08-24 13:40:00,42.53,42.56,42.37,42.37,18400.0,31.0255,31.0474,30.9088,30.9088,18400.0
2010-08-24 13:45:00,42.36,42.4,42.31,42.34,17400.0,30.9015,30.9307,30.865,30.8869,17400.0
2010-08-24 13:50:00,42.35,42.35,42.29,42.3,12700.0,30.8942,30.8942,30.8504,30.8577,12700.0
2010-08-24 13:55:00,42.29,42.34,42.28,42.32,9300.0,30.8504,30.8869,30.8432,30.8723,9300.0
2010-08-24 14:00:00,42.31,42.34,42.26,42.29,55700.0,30.865,30.8869,30.8286,30.8504,55700.0
2010-08-24 14:05:00,42.29,42.41,42.28,42.4,89900.0,30.8504,30.938,30.8432,30.9307,89900.0
2010-08-24 14:10:00,42.4,42.4,42.34,42.36,23700.0,30.9307,30.9307,30.8869,30.9015,23700.0
2010-08-24 14:15:00,42.37,42.46,42.36,42.43,34000.0,30.9088,30.9745,30.9015,30.9526,34000.0
2010-08-24 14:20:00,42.43,42.43,42.34,42.36,37100.0,30.9526,30.9526,30.8869,30.9015,37100.0
2010-08-24 14:25:00,42.36,42.38,42.24,42.26,94400.0,30.9015,30.9161,30.814,30.8286,94400.0
2010-08-24 14:30:00,42.26,42.31,42.24,42.31,34200.0,30.8286,30.865,30.814,30.865,34200.0
2010-08-24 14:35:00,42.31,42.46,42.3,42.46,23400.0,30.865,30.9745,30.8577,30.9745,23400.0
2010-08-24 14:40:00,42.46,42.48,42.38,42.4,20300.0,30.9745,30.9891,30.9161,30.9307,20300.0
2010-08-24 14:45:00,42.41,42.45,42.36,42.4,21800.0,30.938,30.9672,30.9015,30.9307,21800.0
2010-08-24 14:50:00,42.4,42.43,42.33,42.43,32100.0,30.9307,30.9526,30.8796,30.9526,32100.0
2010-08-24 14:55:00,42.42,42.43,42.39,42.41,33700.0,30.9453,30.9526,30.9234,30.938,33700.0
2010-08-24 15:00:00,42.42,42.44,42.37,42.42,48000.0,30.9453,30.9599,30.9088,30.9453,48000.0
2010-08-24 15:05:00,42.43,42.43,42.35,42.4,69300.0,30.9526,30.9526,30.8942,30.9307,69300.0
2010-08-24 15:10:00,42.4,42.42,42.34,42.34,34900.0,30.9307,30.9453,30.8869,30.8869,34900.0
2010-08-24 15:15:00,42.33,42.35,42.32,42.32,67700.0,30.8796,30.8942,30.8723,30.8723,67700.0
2010-08-24 15:20:00,42.32,42.41,42.28,42.4,38900.0,30.8723,30.938,30.8432,30.9307,38900.0
2010-08-24 15:25:00,42.4,42.44,42.35,42.38,68300.0,30.9307,30.9599,30.8942,30.9161,68300.0
2010-08-24 15:30:00,42.38,42.46,42.36,42.43,54400.0,30.9161,30.9745,30.9015,30.9526,54400.0
2010-08-24 15:35:00,42.43,42.44,42.28,42.32,66200.0,30.9526,30.9599,30.8432,30.8723,66200.0
2010-08-24 15:40:00,42.31,42.35,42.27,42.35,56000.0,30.865,30.8942,30.8359,30.8942,56000.0
2010-08-24 15:45:00,42.35,42.36,42.26,42.33,105800.0,30.8942,30.9015,30.8286,30.8796,105800.0
2010-08-24 15:50:00,42.33,42.36,42.24,42.25,114100.0,30.8796,30.9015,30.814,30.8213,114100.0
2010-08-24 15:55:00,42.24,42.26,42.18,42.22,240400.0,30.814,30.8286,30.7702,30.7994,240400.0
2010-08-25 09:30:00,41.97,42.05,41.6,41.6,66900.0,30.617,30.6754,30.3471,30.3471,66900.0
2010-08-25 09:35:00,41.6,41.6,41.39,41.56,121500.0,30.3471,30.3471,30.1939,30.3179,121500.0
2010-08-25 09:40:00,41.57,41.63,41.29,41.33,59100.0,30.3252,30.369,30.121,30.1501,59100.0
2010-08-25 09:45:00,41.33,41.33,41.09,41.11,57400.0,30.1501,30.1501,29.9751,29.9896,57400.0
2010-08-25 09:50:00,41.11,41.14,40.94,40.99,91700.0,29.9896,30.0115,29.8656,29.9021,91700.0
2010-08-25 09:55:00,41.0,41.0,40.79,40.99,92200.0,29.9094,29.9094,29.7562,29.9021,92200.0
2010-08-25 10:00:00,40.98,41.06,40.82,41.06,260600.0,29.8948,29.9532,29.7781,29.9532,260600.0
2010-08-25 10:05:00,41.05,41.17,41.03,41.13,90300.0,29.9459,30.0334,29.9313,30.0042,90300.0
2010-08-25 10:10:00,41.14,41.21,41.11,41.2,38300.0,30.0115,30.0626,29.9896,30.0553,38300.0
2010-08-25 10:15:00,41.2,41.34,41.2,41.34,77400.0,30.0553,30.1574,30.0553,30.1574,77400.0
2010-08-25 10:20:00,41.33,41.41,41.26,41.4,32700.0,30.1501,30.2085,30.0991,30.2012,32700.0
2010-08-25 10:25:00,41.4,41.46,41.31,41.32,31000.0,30.2012,30.245,30.1355,30.1428,31000.0
2010-08-25 10:30:00,41.33,41.42,41.32,41.35,36900.0,30.1501,30.2158,30.1428,30.1647,36900.0
2010-08-25 10:35:00,41.34,41.4,41.28,41.34,34200.0,30.1574,30.2012,30.1137,30.1574,34200.0
2010-08-25 10:40:00,41.33,41.49,41.33,41.49,49800.0,30.1501,30.2669,30.1501,30.2669,49800.0
2010-08-25 10:45:00,41.5,41.59,41.48,41.59,34300.0,30.2741,30.3398,30.2596,30.3398,34300.0
2010-08-25 10:50:00,41.59,41.61,41.56,41.56,21300.0,30.3398,30.3544,30.3179,30.3179,21300.0
2010-08-25 10:55:00,41.56,41.67,41.56,41.66,24900.0,30.3179,30.3982,30.3179,30.3909,24900.0
2010-08-25 11:00:00,41.65,41.81,41.65,41.76,35400.0,30.3836,30.5003,30.3836,30.4638,35400.0
2010-08-25 11:05:00,41.76,41.83,41.76,41.81,34500.0,30.4638,30.5149,30.4638,30.5003,34500.0
2010-08-25 11:10:00,41.8,41.81,41.67,41.75,42700.0,30.493,30.5003,30.3982,30.4565,42700.0
2010-08-25 11:15:00,41.74,41.84,41.73,41.83,31900.0,30.4492,30.5222,30.4419,30.5149,31900.0
2010-08-25 11:20:00,41.84,41.95,41.82,41.88,56300.0,30.5222,30.6024,30.5076,30.5514,56300.0
2010-08-25 11:25:00,41.88,42.01,41.88,41.98,23400.0,30.5514,30.6462,30.5514,30.6243,23400.0
2010-08-25 11:30:00,41.98,41.98,41.91,41.92,21000.0,30.6243,30.6243,30.5732,30.5805,21000.0
2010-08-25 11:35:00,41.92,41.99,41.91,41.95,17500.0,30.5805,30.6316,30.5732,30.6024,17500.0
2010-08-25 11:40:00,41.95,41.97,41.88,41.89,30700.0,30.6024,30.617,30.5514,30.5586,30700.0
2010-08-25 11:45:00,41.89,41.9,41.79,41.8,12700.0,30.5586,30.5659,30.4857,30.493,12700.0
2010-08-25 11:50:00,41.82,41.86,41.82,41.86,9700.0,30.5076,30.5368,30.5076,30.5368,9700.0
2010-08-25 11:55:00,41.88,41.97,41.87,41.92,31900.0,30.5514,30.617,30.5441,30.5805,31900.0
2010-08-25 12:00:00,41.92,41.95,41.87,41.93,14200.0,30.5805,30.6024,30.5441,30.5878,14200.0
2010-08-25 12:05:00,41.93,41.94,41.85,41.85,16200.0,30.5878,30.5951,30.5295,30.5295,16200.0
2010-08-25 12:10:00,41.84,41.88,41.82,41.85,18200.0,30.5222,30.5514,30.5076,30.5295,18200.0
2010-08-25 12:15:00,41.85,41.85,41.75,41.78,8600.0,30.5295,30.5295,30.4565,30.4784,8600.0
2010-08-25 12:20:00,41.77,41.82,41.76,41.8,14400.0,30.4711,30.5076,30.4638,30.493,14400.0
2010-08-25 12:25:00,41.8,41.84,41.8,41.8,12500.0,30.493,30.5222,30.493,30.493,12500.0
2010-08-25 12:30:00,41.82,41.88,41.75,41.76,23200.0,30.5076,30.5514,30.4565,30.4638,23200.0
2010-08-25 12:35:00,41.76,41.76,41.7,41.71,11500.0,30.4638,30.4638,30.42,30.4273,11500.0
2010-08-25 12:40:00,41.71,41.72,41.65,41.68,17900.0,30.4273,30.4346,30.3836,30.4055,17900.0
2010-08-25 12:45:00,41.68,41.68,41.66,41.67,6200.0,30.4055,30.4055,30.3909,30.3982,6200.0
2010-08-25 12:50:00,41.66,41.67,41.62,41.63,25100.0,30.3909,30.3982,30.3617,30.369,25100.0
2010-08-25 12:55:00,41.62,41.65,41.59,41.65,11600.0,30.3617,30.3836,30.3398,30.3836,11600.0
2010-08-25 13:00:00,41.65,41.68,41.61,41.68,17900.0,30.3836,30.4055,30.3544,30.4055,17900.0
2010-08-25 13:05:00,41.69,41.71,41.63,41.66,17200.0,30.4128,30.4273,30.369,30.3909,17200.0
2010-08-25 13:10:00,41.66,41.75,41.66,41.73,15700.0,30.3909,30.4565,30.3909,30.4419,15700.0
2010-08-25 13:15:00,41.72,41.78,41.7,41.78,14800.0,30.4346,30.4784,30.42,30.4784,14800.0
2010-08-25 13:20:00,41.78,41.79,41.75,41.79,11300.0,30.4784,30.4857,30.4565,30.4857,11300.0
2010-08-25 13:25:00,41.8,41.82,41.74,41.76,11700.0,30.493,30.5076,30.4492,30.4638,11700.0
2010-08-25 13:30:00,41.76,41.83,41.74,41.82,18000.0,30.4638,30.5149,30.4492,30.5076,18000.0
2010-08-25 13:35:00,41.81,41.88,41.81,41.86,17800.0,30.5003,30.5514,30.5003,30.5368,17800.0
2010-08-25 13:40:00,41.86,41.94,41.85,41.93,32400.0,30.5368,30.5951,30.5295,30.5878,32400.0
2010-08-25 13:45:00,41.94,41.97,41.92,41.93,14400.0,30.5951,30.617,30.5805,30.5878,14400.0
2010-08-25 13:50:00,41.93,41.93,41.88,41.9,19700.0,30.5878,30.5878,30.5514,30.5659,19700.0
2010-08-25 13:55:00,41.9,41.94,41.86,41.87,12500.0,30.5659,30.5951,30.5368,30.5441,12500.0
2010-08-25 14:00:00,41.87,41.97,41.86,41.97,25200.0,30.5441,30.617,30.5368,30.617,25200.0
2010-08-25 14:05:00,41.99,42.04,41.99,41.99,33900.0,30.6316,30.6681,30.6316,30.6316,33900.0
2010-08-25 14:10:00,41.99,42.09,41.96,42.04,34800.0,30.6316,30.7045,30.6097,30.6681,34800.0
2010-08-25 14:15:00,42.04,42.06,41.98,41.99,22500.0,30.6681,30.6827,30.6243,30.6316,22500.0
2010-08-25 14:20:00,41.98,42.01,41.97,42.0,26600.0,30.6243,30.6462,30.617,30.6389,26600.0
2010-08-25 14:25:00,42.0,42.02,41.96,41.97,38700.0,30.6389,30.6535,30.6097,30.617,38700.0
2010-08-25 14:30:00,41.97,42.13,41.96,42.11,46400.0,30.617,30.7337,30.6097,30.7191,46400.0
2010-08-25 14:35:00,42.11,42.28,42.1,42.2,49500.0,30.7191,30.8432,30.7118,30.7848,49500.0
2010-08-25 14:40:00,42.21,42.28,42.21,42.21,19700.0,30.7921,30.8432,30.7921,30.7921,19700.0
2010-08-25 14:45:00,42.21,42.31,42.18,42.26,23100.0,30.7921,30.865,30.7702,30.8286,23100.0
2010-08-25 14:50:00,42.27,42.36,42.25,42.35,53600.0,30.8359,30.9015,30.8213,30.8942,53600.0
2010-08-25 14:55:00,42.34,42.37,42.32,42.35,48600.0,30.8869,30.9088,30.8723,30.8942,48600.0
2010-08-25 15:00:00,42.36,42.38,42.33,42.37,78600.0,30.9015,30.9161,30.8796,30.9088,78600.0
2010-08-25 15:05:00,42.37,42.43,42.35,42.38,52500.0,30.9088,30.9526,30.8942,30.9161,52500.0
2010-08-25 15:10:00,42.38,42.46,42.38,42.45,37300.0,30.9161,30.9745,30.9161,30.9672,37300.0
2010-08-25 15:15:00,42.45,42.49,42.37,42.4,47400.0,30.9672,30.9963,30.9088,30.9307,47400.0
2010-08-25 15:20:00,42.4,42.4,42.32,42.37,43800.0,30.9307,30.9307,30.8723,30.9088,43800.0
2010-08-25 15:25:00,42.38,42.42,42.37,42.37,25300.0,30.9161,30.9453,30.9088,30.9088,25300.0
2010-08-25 15:30:00,42.37,42.56,42.35,42.56,74100.0,30.9088,31.0474,30.8942,31.0474,74100.0
2010-08-25 15:35:00,42.57,42.62,42.52,42.59,71300.0,31.0547,31.0912,31.0182,31.0693,71300.0
2010-08-25 15:40:00,42.59,42.69,42.58,42.69,97700.0,31.0693,31.1422,31.062,31.1422,97700.0
2010-08-25 15:45:00,42.69,42.77,42.68,42.71,107900.0,31.1422,31.2006,31.135,31.1568,107900.0
2010-08-25 15:50:00,42.71,42.72,42.57,42.59,95900.0,31.1568,31.1641,31.0547,31.0693,95900.0
2010-08-25 15:55:00,42.58,42.59,42.53,42.55,131800.0,31.062,31.0693,31.0255,31.0401,131800.0
2010-08-26 09:30:00,42.86,42.96,42.83,42.86,14500.0,31.2663,31.3392,31.2444,31.2663,14500.0
2010-08-26 09:35:00,42.86,42.91,42.79,42.87,10900.0,31.2663,31.3027,31.2152,31.2736,10900.0
2010-08-26 09:40:00,42.86,43.04,42.77,43.04,24800.0,31.2663,31.3976,31.2006,31.3976,24800.0
2010-08-26 09:45:00,43.02,43.09,43.01,43.01,35300.0,31.383,31.434,31.3757,31.3757,35300.0
2010-08-26 09:50:00,42.99,42.99,42.72,42.72,22400.0,31.3611,31.3611,31.1641,31.1641,22400.0
2010-08-26 09:55:00,42.72,42.86,42.71,42.85,28100.0,31.1641,31.2663,31.1568,31.259,28100.0
2010-08-26 10:00:00,42.84,43.06,42.82,43.02,45200.0,31.2517,31.4122,31.2371,31.383,45200.0
2010-08-26 10:05:00,43.02,43.02,42.81,42.85,86900.0,31.383,31.383,31.2298,31.259,86900.0
2010-08-26 10:10:00,42.85,42.9,42.81,42.82,75800.0,31.259,31.2954,31.2298,31.2371,75800.0
2010-08-26 10:15:00,42.82,42.83,42.73,42.79,52000.0,31.2371,31.2444,31.1714,31.2152,52000.0
2010-08-26 10:20:00,42.79,42.83,42.74,42.76,36400.0,31.2152,31.2444,31.1787,31.1933,36400.0
2010-08-26 10:25:00,42.76,42.86,42.71,42.86,31600.0,31.1933,31.2663,31.1568,31.2663,31600.0
2010-08-26 10:30:00,42.87,42.95,42.85,42.92,26100.0,31.2736,31.3319,31.259,31.31,26100.0
2010-08-26 10:35:00,42.91,43.0,42.87,42.97,23100.0,31.3027,31.3684,31.2736,31.3465,23100.0
2010-08-26 10:40:00,42.98,43.07,42.98,42.98,19000.0,31.3538,31.4195,31.3538,31.3538,19000.0
2010-08-26 10:45:00,42.96,42.99,42.94,42.94,13400.0,31.3392,31.3611,31.3246,31.3246,13400.0
2010-08-26 10:50:00,42.94,43.01,42.93,42.97,14600.0,31.3246,31.3757,31.3173,31.3465,14600.0
2010-08-26 10:55:00,42.97,42.99,42.9,42.96,17900.0,31.3465,31.3611,31.2954,31.3392,17900.0
2010-08-26 11:00:00,42.98,42.98,42.84,42.92,16900.0,31.3538,31.3538,31.2517,31.31,16900.0
2010-08-26 11:05:00,42.91,42.91,42.64,42.71,40900.0,31.3027,31.3027,31.1058,31.1568,40900.0
2010-08-26 11:10:00,42.71,42.71,42.62,42.67,21700.0,31.1568,31.1568,31.0912,31.1277,21700.0
2010-08-26 11:15:00,42.66,42.8,42.64,42.75,37700.0,31.1204,31.2225,31.1058,31.186,37700.0
2010-08-26 11:20:00,42.77,42.77,42.65,42.65,13800.0,31.2006,31.2006,31.1131,31.1131,13800.0
2010-08-26 11:25:00,42.64,42.71,42.64,42.71,8900.0,31.1058,31.1568,31.1058,31.1568,8900.0
2010-08-26 11:30:00,42.7,42.71,42.64,42.67,8400.0,31.1495,31.1568,31.1058,31.1277,8400.0
2010-08-26 11:35:00,42.67,42.68,42.56,42.56,11500.0,31.1277,31.135,31.0474,31.0474,11500.0
2010-08-26 11:40:00,42.54,42.58,42.49,42.58,10800.0,31.0328,31.062,30.9963,31.062,10800.0
2010-08-26 11:45:00,42.59,42.59,42.53,42.57,7800.0,31.0693,31.0693,31.0255,31.0547,7800.0
2010-08-26 11:50:00,42.56,42.57,42.37,42.37,20700.0,31.0474,31.0547,30.9088,30.9088,20700.0
2010-08-26 11:55:00,42.38,42.51,42.37,42.49,30600.0,30.9161,31.0109,30.9088,30.9963,30600.0
2010-08-26 12:00:00,42.49,42.49,42.44,42.45,21300.0,30.9963,30.9963,30.9599,30.9672,21300.0
2010-08-26 12:05:00,42.44,42.45,42.41,42.42,7200.0,30.9599,30.9672,30.938,30.9453,7200.0
2010-08-26 12:10:00,42.42,42.43,42.4,42.41,6800.0,30.9453,30.9526,30.9307,30.938,6800.0
2010-08-26 12:15:00,42.4,42.4,42.36,42.39,19500.0,30.9307,30.9307,30.9015,30.9234,19500.0
2010-08-26 12:20:00,42.4,42.47,42.4,42.44,18000.0,30.9307,30.9818,30.9307,30.9599,18000.0
2010-08-26 12:25:00,42.43,42.45,42.41,42.42,5100.0,30.9526,30.9672,30.938,30.9453,5100.0
2010-08-26 12:30:00,42.43,42.45,42.43,42.43,9700.0,30.9526,30.9672,30.9526,30.9526,9700.0
2010-08-26 12:35:00,42.44,42.47,42.43,42.43,8700.0,30.9599,30.9818,30.9526,30.9526,8700.0
2010-08-26 12:40:00,42.42,42.43,42.36,42.41,13000.0,30.9453,30.9526,30.9015,30.938,13000.0
2010-08-26 12:45:00,42.41,42.41,42.36,42.36,11700.0,30.938,30.938,30.9015,30.9015,11700.0
2010-08-26 12:50:00,42.38,42.41,42.29,42.3,14100.0,30.9161,30.938,30.8504,30.8577,14100.0
2010-08-26 12:55:00,42.32,42.45,42.27,42.44,22900.0,30.8723,30.9672,30.8359,30.9599,22900.0
2010-08-26 13:00:00,42.45,42.49,42.4,42.41,15400.0,30.9672,30.9963,30.9307,30.938,15400.0
2010-08-26 13:05:00,42.43,42.43,42.38,42.41,7600.0,30.9526,30.9526,30.9161,30.938,7600.0
2010-08-26 13:10:00,42.41,42.42,42.36,42.36,7300.0,30.938,30.9453,30.9015,30.9015,7300.0
2010-08-26 13:15:00,42.37,42.39,42.36,42.38,8000.0,30.9088,30.9234,30.9015,30.9161,8000.0
2010-08-26 13:20:00,42.38,42.47,42.38,42.46,23300.0,30.9161,30.9818,30.9161,30.9745,23300.0
2010-08-26 13:25:00,42.45,42.47,42.42,42.42,15600.0,30.9672,30.9818,30.9453,30.9453,15600.0
2010-08-26 13:30:00,42.42,42.49,42.4,42.49,12300.0,30.9453,30.9963,30.9307,30.9963,12300.0
2010-08-26 13:35:00,42.49,42.49,42.44,42.45,7200.0,30.9963,30.9963,30.9599,30.9672,7200.0
2010-08-26 13:40:00,42.45,42.48,42.42,42.42,9400.0,30.9672,30.9891,30.9453,30.9453,9400.0
2010-08-26 13:45:00,42.41,42.46,42.4,42.4,15800.0,30.938,30.9745,30.9307,30.9307,15800.0
2010-08-26 13:50:00,42.4,42.41,42.37,42.38,9500.0,30.9307,30.938,30.9088,30.9161,9500.0
2010-08-26 13:55:00,42.37,42.37,42.29,42.32,16500.0,30.9088,30.9088,30.8504,30.8723,16500.0
2010-08-26 14:00:00,42.31,42.37,42.3,42.35,23400.0,30.865,30.9088,30.8577,30.8942,23400.0
2010-08-26 14:05:00,42.35,42.35,42.2,42.2,43700.0,30.8942,30.8942,30.7848,30.7848,43700.0
2010-08-26 14:10:00,42.21,42.21,42.1,42.17,39500.0,30.7921,30.7921,30.7118,30.7629,39500.0
2010-08-26 14:15:00,42.17,42.19,42.11,42.19,27800.0,30.7629,30.7775,30.7191,30.7775,27800.0
2010-08-26 14:20:00,42.18,42.21,42.1,42.14,23900.0,30.7702,30.7921,30.7118,30.741,23900.0
2010-08-26 14:25:00,42.13,42.24,42.13,42.21,42600.0,30.7337,30.814,30.7337,30.7921,42600.0
2010-08-26 14:30:00,42.21,42.21,42.12,42.17,49900.0,30.7921,30.7921,30.7264,30.7629,49900.0
2010-08-26 14:35:00,42.17,42.31,42.17,42.3,54200.0,30.7629,30.865,30.7629,30.8577,54200.0
2010-08-26 14:40:00,42.3,42.32,42.22,42.22,32000.0,30.8577,30.8723,30.7994,30.7994,32000.0
2010-08-26 14:45:00,42.22,42.25,42.18,42.21,48600.0,30.7994,30.8213,30.7702,30.7921,48600.0
2010-08-26 14:50:00,42.22,42.23,42.14,42.14,22700.0,30.7994,30.8067,30.741,30.741,22700.0
2010-08-26 14:55:00,42.15,42.15,42.01,42.04,52400.0,30.7483,30.7483,30.6462,30.6681,52400.0
2010-08-26 15:00:00,42.04,42.11,42.02,42.05,33800.0,30.6681,30.7191,30.6535,30.6754,33800.0
2010-08-26 15:05:00,42.06,42.09,42.0,42.07,39800.0,30.6827,30.7045,30.6389,30.69,39800.0
2010-08-26 15:10:00,42.07,42.09,42.02,42.08,33100.0,30.69,30.7045,30.6535,30.6973,33100.0
2010-08-26 15:15:00,42.08,42.17,42.05,42.17,43000.0,30.6973,30.7629,30.6754,30.7629,43000.0
2010-08-26 15:20:00,42.18,42.24,42.17,42.19,65900.0,30.7702,30.814,30.7629,30.7775,65900.0
2010-08-26 15:25:00,42.19,42.23,42.15,42.23,47600.0,30.7775,30.8067,30.7483,30.8067,47600.0
2010-08-26 15:30:00,42.22,42.27,42.17,42.25,66900.0,30.7994,30.8359,30.7629,30.8213,66900.0
2010-08-26 15:35:00,42.25,42.3,42.23,42.29,48200.0,30.8213,30.8577,30.8067,30.8504,48200.0
2010-08-26 15:40:00,42.28,42.44,42.28,42.44,59600.0,30.8432,30.9599,30.8432,30.9599,59600.0
2010-08-26 15:45:00,42.43,42.45,42.36,42.42,100900.0,30.9526,30.9672,30.9015,30.9453,100900.0
2010-08-26 15:50:00,42.41,42.42,42.33,42.36,87100.0,30.938,30.9453,30.8796,30.9015,87100.0
2010-08-26 15:55:00,42.36,42.39,42.18,42.2,151300.0,30.9015,30.9234,30.7702,30.7848,151300.0
2010-08-27 09:30:00,42.55,42.62,42.27,42.28,17000.0,31.0401,31.0912,30.8359,30.8432,17000.0
2010-08-27 09:35:00,42.27,42.4,42.22,42.25,13600.0,30.8359,30.9307,30.7994,30.8213,13600.0
2010-08-27 09:40:00,42.27,42.32,42.19,42.21,31700.0,30.8359,30.8723,30.7775,30.7921,31700.0
2010-08-27 09:45:00,42.21,42.32,42.19,42.26,23200.0,30.7921,30.8723,30.7775,30.8286,23200.0
2010-08-27 09:50:00,42.26,42.39,42.25,42.38,27800.0,30.8286,30.9234,30.8213,30.9161,27800.0
2010-08-27 09:55:00,42.38,42.45,42.17,42.23,51600.0,30.9161,30.9672,30.7629,30.8067,51600.0
2010-08-27 10:00:00,42.24,42.32,41.84,42.02,121500.0,30.814,30.8723,30.5222,30.6535,121500.0
2010-08-27 10:05:00,42.02,42.09,41.9,42.06,69600.0,30.6535,30.7045,30.5659,30.6827,69600.0
2010-08-27 10:10:00,42.08,42.3,42.05,42.27,44100.0,30.6973,30.8577,30.6754,30.8359,44100.0
2010-08-27 10:15:00,42.27,42.4,42.22,42.38,45000.0,30.8359,30.9307,30.7994,30.9161,45000.0
2010-08-27 10:20:00,42.4,42.45,42.27,42.39,40200.0,30.9307,30.9672,30.8359,30.9234,40200.0
2010-08-27 10:25:00,42.41,42.62,42.4,42.62,34400.0,30.938,31.0912,30.9307,31.0912,34400.0
2010-08-27 10:30:00,42.63,42.78,42.59,42.71,44700.0,31.0985,31.2079,31.0693,31.1568,44700.0
2010-08-27 10:35:00,42.71,42.98,42.69,42.92,35300.0,31.1568,31.3538,31.1422,31.31,35300.0
2010-08-27 10:40:00,42.92,42.98,42.83,42.86,37800.0,31.31,31.3538,31.2444,31.2663,37800.0
2010-08-27 10:45:00,42.85,42.9,42.8,42.86,18400.0,31.259,31.2954,31.2225,31.2663,18400.0
2010-08-27 10:50:00,42.86,42.88,42.75,42.75,25300.0,31.2663,31.2809,31.186,31.186,25300.0
2010-08-27 10:55:00,42.74,42.76,42.66,42.76,25300.0,31.1787,31.1933,31.1204,31.1933,25300.0
2010-08-27 11:00:00,42.75,42.87,42.75,42.86,23200.0,31.186,31.2736,31.186,31.2663,23200.0
2010-08-27 11:05:00,42.87,43.08,42.87,43.03,37700.0,31.2736,31.4268,31.2736,31.3903,37700.0
2010-08-27 11:10:00,43.03,43.1,42.99,43.08,34300.0,31.3903,31.4413,31.3611,31.4268,34300.0
2010-08-27 11:15:00,43.09,43.16,43.07,43.09,25700.0,31.434,31.4851,31.4195,31.434,25700.0
2010-08-27 11:20:00,43.07,43.15,43.07,43.14,16200.0,31.4195,31.4778,31.4195,31.4705,16200.0
2010-08-27 11:25:00,43.13,43.18,43.06,43.17,20100.0,31.4632,31.4997,31.4122,31.4924,20100.0
2010-08-27 11:30:00,43.18,43.25,43.15,43.16,33400.0,31.4997,31.5508,31.4778,31.4851,33400.0
2010-08-27 11:35:00,43.16,43.16,43.11,43.14,16000.0,31.4851,31.4851,31.4486,31.4705,16000.0
2010-08-27 11:40:00,43.15,43.18,43.09,43.13,20100.0,31.4778,31.4997,31.434,31.4632,20100.0
2010-08-27 11:45:00,43.14,43.24,43.13,43.23,20600.0,31.4705,31.5435,31.4632,31.5362,20600.0
2010-08-27 11:50:00,43.24,43.3,43.19,43.2,19100.0,31.5435,31.5872,31.507,31.5143,19100.0
2010-08-27 11:55:00,43.19,43.23,43.16,43.2,12700.0,31.507,31.5362,31.4851,31.5143,12700.0
2010-08-27 12:00:00,43.2,43.25,43.14,43.18,17000.0,31.5143,31.5508,31.4705,31.4997,17000.0
2010-08-27 12:05:00,43.19,43.26,43.19,43.24,14900.0,31.507,31.5581,31.507,31.5435,14900.0
2010-08-27 12:10:00,43.24,43.3,43.21,43.3,12600.0,31.5435,31.5872,31.5216,31.5872,12600.0
2010-08-27 12:15:00,43.31,43.37,43.3,43.37,14300.0,31.5945,31.6383,31.5872,31.6383,14300.0
2010-08-27 12:20:00,43.38,43.41,43.26,43.34,25300.0,31.6456,31.6675,31.5581,31.6164,25300.0
2010-08-27 12:25:00,43.32,43.37,43.27,43.35,15800.0,31.6018,31.6383,31.5654,31.6237,15800.0
2010-08-27 12:30:00,43.35,43.39,43.32,43.36,18000.0,31.6237,31.6529,31.6018,31.631,18000.0
2010-08-27 12:35:00,43.37,43.41,43.33,43.36,14000.0,31.6383,31.6675,31.6091,31.631,14000.0
2010-08-27 12:40:00,43.36,43.37,43.28,43.28,14100.0,31.631,31.6383,31.5727,31.5727,14100.0
2010-08-27 12:45:00,43.28,43.34,43.25,43.31,18100.0,31.5727,31.6164,31.5508,31.5945,18100.0
2010-08-27 12:50:00,43.3,43.35,43.3,43.35,11400.0,31.5872,31.6237,31.5872,31.6237,11400.0
2010-08-27 12:55:00,43.35,43.35,43.23,43.25,22200.0,31.6237,31.6237,31.5362,31.5508,22200.0
2010-08-27 13:00:00,43.25,43.31,43.24,43.31,13500.0,31.5508,31.5945,31.5435,31.5945,13500.0
2010-08-27 13:05:00,43.3,43.32,43.27,43.3,24300.0,31.5872,31.6018,31.5654,31.5872,24300.0
2010-08-27 13:10:00,43.3,43.33,43.26,43.28,23200.0,31.5872,31.6091,31.5581,31.5727,23200.0
2010-08-27 13:15:00,43.27,43.32,43.26,43.3,18700.0,31.5654,31.6018,31.5581,31.5872,18700.0
2010-08-27 13:20:00,43.3,43.47,43.3,43.42,45000.0,31.5872,31.7113,31.5872,31.6748,45000.0
2010-08-27 13:25:00,43.41,43.52,43.38,43.52,39300.0,31.6675,31.7477,31.6456,31.7477,39300.0
2010-08-27 13:30:00,43.52,43.66,43.49,43.64,55600.0,31.7477,31.8499,31.7258,31.8353,55600.0
2010-08-27 13:35:00,43.64,43.72,43.59,43.6,37000.0,31.8353,31.8936,31.7988,31.8061,37000.0
2010-08-27 13:40:00,43.6,43.62,43.53,43.57,20300.0,31.8061,31.8207,31.755,31.7842,20300.0
2010-08-27 13:45:00,43.57,43.59,43.51,43.51,18600.0,31.7842,31.7988,31.7404,31.7404,18600.0
2010-08-27 13:50:00,43.51,43.58,43.49,43.58,13100.0,31.7404,31.7915,31.7258,31.7915,13100.0
2010-08-27 13:55:00,43.59,43.66,43.56,43.65,42700.0,31.7988,31.8499,31.7769,31.8426,42700.0
2010-08-27 14:00:00,43.65,43.69,43.62,43.62,33700.0,31.8426,31.8717,31.8207,31.8207,33700.0
2010-08-27 14:05:00,43.61,43.61,43.48,43.53,44100.0,31.8134,31.8134,31.7186,31.755,44100.0
2010-08-27 14:10:00,43.53,43.59,43.5,43.51,20000.0,31.755,31.7988,31.7331,31.7404,20000.0
2010-08-27 14:15:00,43.51,43.58,43.48,43.58,37400.0,31.7404,31.7915,31.7186,31.7915,37400.0
2010-08-27 14:20:00,43.57,43.62,43.51,43.54,30500.0,31.7842,31.8207,31.7404,31.7623,30500.0
2010-08-27 14:25:00,43.54,43.58,43.52,43.58,21300.0,31.7623,31.7915,31.7477,31.7915,21300.0
2010-08-27 14:30:00,43.57,43.62,43.52,43.52,32700.0,31.7842,31.8207,31.7477,31.7477,32700.0
2010-08-27 14:35:00,43.52,43.62,43.51,43.62,33300.0,31.7477,31.8207,31.7404,31.8207,33300.0
2010-08-27 14:40:00,43.62,43.63,43.54,43.58,25400.0,31.8207,31.828,31.7623,31.7915,25400.0
2010-08-27 14:45:00,43.6,43.65,43.52,43.52,26500.0,31.8061,31.8426,31.7477,31.7477,26500.0
2010-08-27 14:50:00,43.52,43.55,43.47,43.47,22800.0,31.7477,31.7696,31.7113,31.7113,22800.0
2010-08-27 14:55:00,43.47,43.5,43.45,43.48,30400.0,31.7113,31.7331,31.6967,31.7186,30400.0
2010-08-27 15:00:00,43.48,43.49,43.43,43.45,25100.0,31.7186,31.7258,31.6821,31.6967,25100.0
2010-08-27 15:05:00,43.45,43.5,43.43,43.49,29600.0,31.6967,31.7331,31.6821,31.7258,29600.0
2010-08-27 15:10:00,43.49,43.54,43.46,43.52,37300.0,31.7258,31.7623,31.704,31.7477,37300.0
2010-08-27 15:15:00,43.52,43.55,43.48,43.51,33700.0,31.7477,31.7696,31.7186,31.7404,33700.0
2010-08-27 15:20:00,43.51,43.64,43.51,43.62,42100.0,31.7404,31.8353,31.7404,31.8207,42100.0
2010-08-27 15:25:00,43.63,43.71,43.59,43.67,55600.0,31.828,31.8863,31.7988,31.8572,55600.0
2010-08-27 15:30:00,43.67,43.7,43.56,43.56,64900.0,31.8572,31.879,31.7769,31.7769,64900.0
2010-08-27 15:35:00,43.58,43.62,43.55,43.56,52000.0,31.7915,31.8207,31.7696,31.7769,52000.0
2010-08-27 15:40:00,43.56,43.65,43.51,43.63,73500.0,31.7769,31.8426,31.7404,31.828,73500.0
2010-08-27 15:45:00,43.63,43.63,43.58,43.61,81400.0,31.828,31.828,31.7915,31.8134,81400.0
2010-08-27 15:50:00,43.61,43.68,43.6,43.63,101600.0,31.8134,31.8645,31.8061,31.828,101600.0
2010-08-27 15:55:00,43.64,43.72,43.59,43.71,194200.0,31.8353,31.8936,31.7988,31.8863,194200.0
2010-08-30 09:30:00,43.47,43.6,43.46,43.52,13000.0,31.7113,31.8061,31.704,31.7477,13000.0
2010-08-30 09:35:00,43.49,43.6,43.4,43.4,22700.0,31.7258,31.8061,31.6602,31.6602,22700.0
2010-08-30 09:40:00,43.41,43.47,43.25,43.47,30300.0,31.6675,31.7113,31.5508,31.7113,30300.0
2010-08-30 09:45:00,43.46,43.71,43.46,43.7,29100.0,31.704,31.8863,31.704,31.879,29100.0
2010-08-30 09:50:00,43.71,43.75,43.61,43.72,24900.0,31.8863,31.9155,31.8134,31.8936,24900.0
2010-08-30 09:55:00,43.71,43.81,43.59,43.59,17500.0,31.8863,31.9593,31.7988,31.7988,17500.0
2010-08-30 10:00:00,43.59,43.61,43.45,43.49,40800.0,31.7988,31.8134,31.6967,31.7258,40800.0
2010-08-30 10:05:00,43.49,43.59,43.48,43.52,15600.0,31.7258,31.7988,31.7186,31.7477,15600.0
2010-08-30 10:10:00,43.51,43.53,43.48,43.51,31200.0,31.7404,31.755,31.7186,31.7404,31200.0
2010-08-30 10:15:00,43.51,43.52,43.42,43.51,70100.0,31.7404,31.7477,31.6748,31.7404,70100.0
2010-08-30 10:20:00,43.5,43.55,43.46,43.5,51600.0,31.7331,31.7696,31.704,31.7331,51600.0
2010-08-30 10:25:00,43.5,43.51,43.44,43.5,36900.0,31.7331,31.7404,31.6894,31.7331,36900.0
2010-08-30 10:30:00,43.5,43.51,43.37,43.48,66400.0,31.7331,31.7404,31.6383,31.7186,66400.0
2010-08-30 10:35:00,43.48,43.53,43.48,43.5,35700.0,31.7186,31.755,31.7186,31.7331,35700.0
2010-08-30 10:40:00,43.5,43.54,43.46,43.51,33200.0,31.7331,31.7623,31.704,31.7404,33200.0
2010-08-30 10:45:00,43.51,43.58,43.46,43.58,30000.0,31.7404,31.7915,31.704,31.7915,30000.0
2010-08-30 10:50:00,43.59,43.69,43.59,43.6,13400.0,31.7988,31.8717,31.7988,31.8061,13400.0
2010-08-30 10:55:00,43.63,43.65,43.55,43.56,7900.0,31.828,31.8426,31.7696,31.7769,7900.0
2010-08-30 11:00:00,43.56,43.58,43.46,43.48,16100.0,31.7769,31.7915,31.704,31.7186,16100.0
2010-08-30 11:05:00,43.49,43.52,43.46,43.51,18300.0,31.7258,31.7477,31.704,31.7404,18300.0
2010-08-30 11:10:00,43.5,43.51,43.39,43.4,30300.0,31.7331,31.7404,31.6529,31.6602,30300.0
2010-08-30 11:15:00,43.39,43.5,43.37,43.5,33100.0,31.6529,31.7331,31.6383,31.7331,33100.0
2010-08-30 11:20:00,43.5,43.52,43.47,43.47,41300.0,31.7331,31.7477,31.7113,31.7113,41300.0
2010-08-30 11:25:00,43.48,43.52,43.46,43.5,22100.0,31.7186,31.7477,31.704,31.7331,22100.0
2010-08-30 11:30:00,43.5,43.5,43.45,43.49,16100.0,31.7331,31.7331,31.6967,31.7258,16100.0
2010-08-30 11:35:00,43.5,43.52,43.44,43.47,30900.0,31.7331,31.7477,31.6894,31.7113,30900.0
2010-08-30 11:40:00,43.47,43.5,43.41,43.42,28600.0,31.7113,31.7331,31.6675,31.6748,28600.0
2010-08-30 11:45:00,43.41,43.47,43.39,43.43,51500.0,31.6675,31.7113,31.6529,31.6821,51500.0
2010-08-30 11:50:00,43.43,43.45,43.4,43.42,29500.0,31.6821,31.6967,31.6602,31.6748,29500.0
2010-08-30 11:55:00,43.42,43.52,43.41,43.52,18200.0,31.6748,31.7477,31.6675,31.7477,18200.0
2010-08-30 12:00:00,43.51,43.53,43.47,43.48,13900.0,31.7404,31.755,31.7113,31.7186,13900.0
2010-08-30 12:05:00,43.48,43.55,43.48,43.55,12100.0,31.7186,31.7696,31.7186,31.7696,12100.0
2010-08-30 12:10:00,43.55,43.56,43.53,43.54,6800.0,31.7696,31.7769,31.755,31.7623,6800.0
2010-08-30 12:15:00,43.53,43.53,43.5,43.52,9900.0,31.755,31.755,31.7331,31.7477,9900.0
2010-08-30 12:20:00,43.52,43.53,43.49,43.49,12200.0,31.7477,31.755,31.7258,31.7258,12200.0
2010-08-30 12:25:00,43.49,43.49,43.44,43.48,17900.0,31.7258,31.7258,31.6894,31.7186,17900.0
2010-08-30 12:30:00,43.47,43.49,43.46,43.47,17600.0,31.7113,31.7258,31.704,31.7113,17600.0
2010-08-30 12:35:00,43.48,43.51,43.45,43.51,14200.0,31.7186,31.7404,31.6967,31.7404,14200.0
2010-08-30 12:40:00,43.51,43.52,43.49,43.49,12700.0,31.7404,31.7477,31.7258,31.7258,12700.0
2010-08-30 12:45:00,43.49,43.57,43.49,43.51,53400.0,31.7258,31.7842,31.7258,31.7404,53400.0
2010-08-30 12:50:00,43.5,43.53,43.47,43.47,9800.0,31.7331,31.755,31.7113,31.7113,9800.0
2010-08-30 12:55:00,43.47,43.52,43.44,43.46,27100.0,31.7113,31.7477,31.6894,31.704,27100.0
2010-08-30 13:00:00,43.45,43.47,43.43,43.44,14300.0,31.6967,31.7113,31.6821,31.6894,14300.0
2010-08-30 13:05:00,43.44,43.45,43.44,43.44,14300.0,31.6894,31.6967,31.6894,31.6894,14300.0
2010-08-30 13:10:00,43.45,43.49,43.43,43.44,13700.0,31.6967,31.7258,31.6821,31.6894,13700.0
2010-08-30 13:15:00,43.44,43.5,43.43,43.46,17600.0,31.6894,31.7331,31.6821,31.704,17600.0
2010-08-30 13:20:00,43.45,43.48,43.38,43.47,38900.0,31.6967,31.7186,31.6456,31.7113,38900.0
2010-08-30 13:25:00,43.46,43.46,43.32,43.35,23100.0,31.704,31.704,31.6018,31.6237,23100.0
2010-08-30 13:30:00,43.35,43.39,43.32,43.39,30100.0,31.6237,31.6529,31.6018,31.6529,30100.0
2010-08-30 13:35:00,43.38,43.41,43.35,43.35,31700.0,31.6456,31.6675,31.6237,31.6237,31700.0
2010-08-30 13:40:00,43.35,43.43,43.35,43.38,21700.0,31.6237,31.6821,31.6237,31.6456,21700.0
2010-08-30 13:45:00,43.38,43.4,43.37,43.39,18200.0,31.6456,31.6602,31.6383,31.6529,18200.0
2010-08-30 13:50:00,43.39,43.4,43.32,43.32,20600.0,31.6529,31.6602,31.6018,31.6018,20600.0
2010-08-30 13:55:00,43.32,43.38,43.31,43.35,44100.0,31.6018,31.6456,31.5945,31.6237,44100.0
2010-08-30 14:00:00,43.35,43.45,43.35,43.39,42700.0,31.6237,31.6967,31.6237,31.6529,42700.0
2010-08-30 14:05:00,43.38,43.41,43.32,43.39,37000.0,31.6456,31.6675,31.6018,31.6529,37000.0
2010-08-30 14:10:00,43.38,43.39,43.31,43.31,14400.0,31.6456,31.6529,31.5945,31.5945,14400.0
2010-08-30 14:15:00,43.31,43.31,43.21,43.26,67200.0,31.5945,31.5945,31.5216,31.5581,67200.0
2010-08-30 14:20:00,43.26,43.26,43.2,43.21,25600.0,31.5581,31.5581,31.5143,31.5216,25600.0
2010-08-30 14:25:00,43.21,43.31,43.17,43.31,63600.0,31.5216,31.5945,31.4924,31.5945,63600.0
2010-08-30 14:30:00,43.31,43.35,43.29,43.33,35800.0,31.5945,31.6237,31.5799,31.6091,35800.0
2010-08-30 14:35:00,43.33,43.34,43.29,43.33,26400.0,31.6091,31.6164,31.5799,31.6091,26400.0
2010-08-30 14:40:00,43.33,43.35,43.32,43.34,18300.0,31.6091,31.6237,31.6018,31.6164,18300.0
2010-08-30 14:45:00,43.33,43.33,43.25,43.27,28500.0,31.6091,31.6091,31.5508,31.5654,28500.0
2010-08-30 14:50:00,43.27,43.36,43.23,43.36,34600.0,31.5654,31.631,31.5362,31.631,34600.0
2010-08-30 14:55:00,43.36,43.37,43.35,43.36,27700.0,31.631,31.6383,31.6237,31.631,27700.0
2010-08-30 15:00:00,43.36,43.36,43.23,43.25,101800.0,31.631,31.631,31.5362,31.5508,101800.0
2010-08-30 15:05:00,43.26,43.32,43.24,43.28,49700.0,31.5581,31.6018,31.5435,31.5727,49700.0
2010-08-30 15:10:00,43.28,43.32,43.28,43.28,42400.0,31.5727,31.6018,31.5727,31.5727,42400.0
2010-08-30 15:15:00,43.27,43.31,43.24,43.29,92000.0,31.5654,31.5945,31.5435,31.5799,92000.0
2010-08-30 15:20:00,43.29,43.35,43.27,43.33,50800.0,31.5799,31.6237,31.5654,31.6091,50800.0
2010-08-30 15:25:00,43.33,43.33,43.25,43.28,45400.0,31.6091,31.6091,31.5508,31.5727,45400.0
2010-08-30 15:30:00,43.28,43.33,43.26,43.31,94600.0,31.5727,31.6091,31.5581,31.5945,94600.0
2010-08-30 15:35:00,43.3,43.35,43.3,43.33,43100.0,31.5872,31.6237,31.5872,31.6091,43100.0
2010-08-30 15:40:00,43.33,43.39,43.29,43.38,100700.0,31.6091,31.6529,31.5799,31.6456,100700.0
2010-08-30 15:45:00,43.38,43.38,43.22,43.26,125100.0,31.6456,31.6456,31.5289,31.5581,125100.0
2010-08-30 15:50:00,43.26,43.31,43.24,43.29,118200.0,31.5581,31.5945,31.5435,31.5799,118200.0
2010-08-30 15:55:00,43.29,43.3,43.22,43.23,302900.0,31.5799,31.5872,31.5289,31.5362,302900.0
2010-08-31 09:30:00,42.66,43.14,42.66,42.95,88300.0,31.1204,31.4705,31.1204,31.3319,88300.0
2010-08-31 09:35:00,42.95,42.98,42.85,42.88,53000.0,31.3319,31.3538,31.259,31.2809,53000.0
2010-08-31 09:40:00,42.88,42.88,42.65,42.74,93700.0,31.2809,31.2809,31.1131,31.1787,93700.0
2010-08-31 09:45:00,42.73,43.01,42.7,42.96,88200.0,31.1714,31.3757,31.1495,31.3392,88200.0
2010-08-31 09:50:00,42.95,43.03,42.9,43.03,63000.0,31.3319,31.3903,31.2954,31.3903,63000.0
2010-08-31 09:55:00,43.03,43.03,42.87,43.01,54900.0,31.3903,31.3903,31.2736,31.3757,54900.0
2010-08-31 10:00:00,43.03,43.45,42.99,43.37,73000.0,31.3903,31.6967,31.3611,31.6383,73000.0
2010-08-31 10:05:00,43.36,43.43,43.29,43.4,35500.0,31.631,31.6821,31.5799,31.6602,35500.0
2010-08-31 10:10:00,43.4,43.53,43.38,43.41,30900.0,31.6602,31.755,31.6456,31.6675,30900.0
2010-08-31 10:15:00,43.43,43.45,43.34,43.34,30300.0,31.6821,31.6967,31.6164,31.6164,30300.0
2010-08-31 10:20:00,43.35,43.48,43.35,43.39,33900.0,31.6237,31.7186,31.6237,31.6529,33900.0
2010-08-31 10:25:00,43.4,43.47,43.31,43.45,29100.0,31.6602,31.7113,31.5945,31.6967,29100.0
2010-08-31 10:30:00,43.48,43.52,43.37,43.39,81800.0,31.7186,31.7477,31.6383,31.6529,81800.0
2010-08-31 10:35:00,43.39,43.41,43.22,43.29,76500.0,31.6529,31.6675,31.5289,31.5799,76500.0
2010-08-31 10:40:00,43.28,43.33,43.24,43.31,114700.0,31.5727,31.6091,31.5435,31.5945,114700.0
2010-08-31 10:45:00,43.3,43.33,43.27,43.32,45200.0,31.5872,31.6091,31.5654,31.6018,45200.0
2010-08-31 10:50:00,43.32,43.45,43.31,43.33,74400.0,31.6018,31.6967,31.5945,31.6091,74400.0
2010-08-31 10:55:00,43.33,43.41,43.32,43.39,68100.0,31.6091,31.6675,31.6018,31.6529,68100.0
2010-08-31 11:00:00,43.39,43.46,43.37,43.44,46800.0,31.6529,31.704,31.6383,31.6894,46800.0
2010-08-31 11:05:00,43.44,43.47,43.37,43.37,43100.0,31.6894,31.7113,31.6383,31.6383,43100.0
2010-08-31 11:10:00,43.38,43.46,43.29,43.45,35100.0,31.6456,31.704,31.5799,31.6967,35100.0
2010-08-31 11:15:00,43.45,43.48,43.35,43.37,35800.0,31.6967,31.7186,31.6237,31.6383,35800.0
2010-08-31 11:20:00,43.35,43.49,43.34,43.48,36500.0,31.6237,31.7258,31.6164,31.7186,36500.0
2010-08-31 11:25:00,43.49,43.53,43.36,43.36,44300.0,31.7258,31.755,31.631,31.631,44300.0
2010-08-31 11:30:00,43.35,43.47,43.32,43.45,28200.0,31.6237,31.7113,31.6018,31.6967,28200.0
2010-08-31 11:35:00,43.45,43.51,43.42,43.44,23000.0,31.6967,31.7404,31.6748,31.6894,23000.0
2010-08-31 11:40:00,43.45,43.51,43.44,43.48,14700.0,31.6967,31.7404,31.6894,31.7186,14700.0
2010-08-31 11:45:00,43.47,43.48,43.42,43.43,11600.0,31.7113,31.7186,31.6748,31.6821,11600.0
2010-08-31 11:50:00,43.42,43.56,43.42,43.52,23400.0,31.6748,31.7769,31.6748,31.7477,23400.0
2010-08-31 11:55:00,43.52,43.53,43.4,43.42,16500.0,31.7477,31.755,31.6602,31.6748,16500.0
2010-08-31 12:00:00,43.42,43.46,43.42,43.46,17400.0,31.6748,31.704,31.6748,31.704,17400.0
2010-08-31 12:05:00,43.47,43.5,43.42,43.42,23900.0,31.7113,31.7331,31.6748,31.6748,23900.0
2010-08-31 12:10:00,43.41,43.41,43.34,43.37,24800.0,31.6675,31.6675,31.6164,31.6383,24800.0
2010-08-31 12:15:00,43.37,43.4,43.33,43.4,10700.0,31.6383,31.6602,31.6091,31.6602,10700.0
2010-08-31 12:20:00,43.41,43.42,43.38,43.39,18400.0,31.6675,31.6748,31.6456,31.6529,18400.0
2010-08-31 12:25:00,43.39,43.42,43.36,43.4,12600.0,31.6529,31.6748,31.631,31.6602,12600.0
2010-08-31 12:30:00,43.4,43.47,43.38,43.47,12600.0,31.6602,31.7113,31.6456,31.7113,12600.0
2010-08-31 12:35:00,43.46,43.46,43.4,43.4,25900.0,31.704,31.704,31.6602,31.6602,25900.0
2010-08-31 12:40:00,43.39,43.39,43.28,43.33,13100.0,31.6529,31.6529,31.5727,31.6091,13100.0
2010-08-31 12:45:00,43.35,43.44,43.35,43.44,7700.0,31.6237,31.6894,31.6237,31.6894,7700.0
2010-08-31 12:50:00,43.44,43.51,43.43,43.44,18300.0,31.6894,31.7404,31.6821,31.6894,18300.0
2010-08-31 12:55:00,43.44,43.44,43.35,43.35,17200.0,31.6894,31.6894,31.6237,31.6237,17200.0
2010-08-31 13:00:00,43.35,43.42,43.32,43.35,22900.0,31.6237,31.6748,31.6018,31.6237,22900.0
2010-08-31 13:05:00,43.33,43.4,43.33,43.39,12100.0,31.6091,31.6602,31.6091,31.6529,12100.0
2010-08-31 13:10:00,43.39,43.57,43.39,43.57,11100.0,31.6529,31.7842,31.6529,31.7842,11100.0
2010-08-31 13:15:00,43.57,43.57,43.53,43.53,14900.0,31.7842,31.7842,31.755,31.755,14900.0
2010-08-31 13:20:00,43.53,43.6,43.49,43.49,20400.0,31.755,31.8061,31.7258,31.7258,20400.0
2010-08-31 13:25:00,43.49,43.56,43.48,43.55,13900.0,31.7258,31.7769,31.7186,31.7696,13900.0
2010-08-31 13:30:00,43.55,43.61,43.55,43.56,14300.0,31.7696,31.8134,31.7696,31.7769,14300.0
2010-08-31 13:35:00,43.56,43.61,43.53,43.56,18100.0,31.7769,31.8134,31.755,31.7769,18100.0
2010-08-31 13:40:00,43.56,43.6,43.5,43.5,12000.0,31.7769,31.8061,31.7331,31.7331,12000.0
2010-08-31 13:45:00,43.51,43.53,43.46,43.47,15300.0,31.7404,31.755,31.704,31.7113,15300.0
2010-08-31 13:50:00,43.47,43.53,43.47,43.52,11600.0,31.7113,31.755,31.7113,31.7477,11600.0
2010-08-31 13:55:00,43.52,43.59,43.52,43.55,15500.0,31.7477,31.7988,31.7477,31.7696,15500.0
2010-08-31 14:00:00,43.55,43.63,43.4,43.4,51500.0,31.7696,31.828,31.6602,31.6602,51500.0
2010-08-31 14:05:00,43.39,43.66,43.38,43.61,48600.0,31.6529,31.8499,31.6456,31.8134,48600.0
2010-08-31 14:10:00,43.61,43.68,43.59,43.64,28800.0,31.8134,31.8645,31.7988,31.8353,28800.0
2010-08-31 14:15:00,43.61,43.61,43.32,43.32,33500.0,31.8134,31.8134,31.6018,31.6018,33500.0
2010-08-31 14:20:00,43.32,43.38,43.3,43.32,21600.0,31.6018,31.6456,31.5872,31.6018,21600.0
2010-08-31 14:25:00,43.34,43.42,43.33,43.38,23200.0,31.6164,31.6748,31.6091,31.6456,23200.0
2010-08-31 14:30:00,43.39,43.39,43.27,43.27,25300.0,31.6529,31.6529,31.5654,31.5654,25300.0
2010-08-31 14:35:00,43.27,43.3,43.09,43.13,44300.0,31.5654,31.5872,31.434,31.4632,44300.0
2010-08-31 14:40:00,43.13,43.19,43.08,43.1,44500.0,31.4632,31.507,31.4268,31.4413,44500.0
2010-08-31 14:45:00,43.1,43.13,43.08,43.08,58300.0,31.4413,31.4632,31.4268,31.4268,58300.0
2010-08-31 14:50:00,43.09,43.28,43.06,43.24,35700.0,31.434,31.5727,31.4122,31.5435,35700.0
2010-08-31 14:55:00,43.23,43.24,43.13,43.17,21700.0,31.5362,31.5435,31.4632,31.4924,21700.0
2010-08-31 15:00:00,43.16,43.31,43.15,43.3,44600.0,31.4851,31.5945,31.4778,31.5872,44600.0
2010-08-31 15:05:00,43.3,43.34,43.23,43.3,43000.0,31.5872,31.6164,31.5362,31.5872,43000.0
2010-08-31 15:10:00,43.3,43.3,43.2,43.26,43000.0,31.5872,31.5872,31.5143,31.5581,43000.0
2010-08-31 15:15:00,43.26,43.28,43.2,43.27,65800.0,31.5581,31.5727,31.5143,31.5654,65800.0
2010-08-31 15:20:00,43.27,43.32,43.24,43.27,51500.0,31.5654,31.6018,31.5435,31.5654,51500.0
2010-08-31 15:25:00,43.28,43.36,43.27,43.36,36100.0,31.5727,31.631,31.5654,31.631,36100.0
2010-08-31 15:30:00,43.36,43.45,43.35,43.39,57300.0,31.631,31.6967,31.6237,31.6529,57300.0
2010-08-31 15:35:00,43.38,43.4,43.26,43.32,64400.0,31.6456,31.6602,31.5581,31.6018,64400.0
2010-08-31 15:40:00,43.32,43.46,43.32,43.45,69600.0,31.6018,31.704,31.6018,31.6967,69600.0
2010-08-31 15:45:00,43.45,43.71,43.44,43.58,110600.0,31.6967,31.8863,31.6894,31.7915,110600.0
2010-08-31 15:50:00,43.58,43.64,43.46,43.47,67300.0,31.7915,31.8353,31.704,31.7113,67300.0
2010-08-31 15:55:00,43.48,43.59,43.48,43.57,130400.0,31.7186,31.7988,31.7186,31.7842,130400.0
2010-09-01 09:30:00,44.21,44.68,44.21,44.68,39200.0,32.2511,32.5939,32.2511,32.5939,39200.0
2010-09-01 09:35:00,44.66,44.67,44.42,44.5,39900.0,32.5794,32.5867,32.4043,32.4626,39900.0
2010-09-01 09:40:00,44.49,44.58,44.32,44.43,61300.0,32.4553,32.521,32.3313,32.4116,61300.0
2010-09-01 09:45:00,44.43,44.56,44.39,44.5,151100.0,32.4116,32.5064,32.3824,32.4626,151100.0
2010-09-01 09:50:00,44.51,44.77,44.48,44.75,73300.0,32.4699,32.6596,32.448,32.645,73300.0
2010-09-01 09:55:00,44.75,44.78,44.54,44.65,62300.0,32.645,32.6669,32.4918,32.5721,62300.0
2010-09-01 10:00:00,44.66,45.27,44.65,45.21,85500.0,32.5794,33.0244,32.5721,32.9806,85500.0
2010-09-01 10:05:00,45.21,45.3,45.13,45.22,55300.0,32.9806,33.0462,32.9222,32.9879,55300.0
2010-09-01 10:10:00,45.22,45.45,45.22,45.44,64600.0,32.9879,33.1557,32.9879,33.1484,64600.0
2010-09-01 10:15:00,45.45,45.53,45.36,45.4,112100.0,33.1557,33.214,33.09,33.1192,112100.0
2010-09-01 10:20:00,45.4,45.51,45.4,45.43,76100.0,33.1192,33.1994,33.1192,33.1411,76100.0
2010-09-01 10:25:00,45.42,45.54,45.4,45.53,38400.0,33.1338,33.2213,33.1192,33.214,38400.0
2010-09-01 10:30:00,45.52,45.57,45.45,45.47,70200.0,33.2067,33.2432,33.1557,33.1703,70200.0
2010-09-01 10:35:00,45.46,45.6,45.46,45.58,50800.0,33.163,33.2651,33.163,33.2505,50800.0
2010-09-01 10:40:00,45.58,45.59,45.48,45.5,35700.0,33.2505,33.2578,33.1775,33.1921,35700.0
2010-09-01 10:45:00,45.5,45.5,45.39,45.4,34500.0,33.1921,33.1921,33.1119,33.1192,34500.0
2010-09-01 10:50:00,45.4,45.44,45.36,45.4,32400.0,33.1192,33.1484,33.09,33.1192,32400.0
2010-09-01 10:55:00,45.4,45.44,45.3,45.31,34700.0,33.1192,33.1484,33.0462,33.0535,34700.0
2010-09-01 11:00:00,45.31,45.39,45.31,45.37,27000.0,33.0535,33.1119,33.0535,33.0973,27000.0
2010-09-01 11:05:00,45.37,45.42,45.37,45.39,38600.0,33.0973,33.1338,33.0973,33.1119,38600.0
2010-09-01 11:10:00,45.4,45.42,45.38,45.4,49700.0,33.1192,33.1338,33.1046,33.1192,49700.0
2010-09-01 11:15:00,45.4,45.41,45.35,45.4,55200.0,33.1192,33.1265,33.0827,33.1192,55200.0
2010-09-01 11:20:00,45.4,45.46,45.4,45.45,29300.0,33.1192,33.163,33.1192,33.1557,29300.0
2010-09-01 11:25:00,45.46,45.48,45.41,45.48,28400.0,33.163,33.1775,33.1265,33.1775,28400.0
2010-09-01 11:30:00,45.47,45.53,45.45,45.45,31200.0,33.1703,33.214,33.1557,33.1557,31200.0
2010-09-01 11:35:00,45.45,45.48,45.4,45.44,28800.0,33.1557,33.1775,33.1192,33.1484,28800.0
2010-09-01 11:40:00,45.44,45.5,45.42,45.5,31900.0,33.1484,33.1921,33.1338,33.1921,31900.0
2010-09-01 11:45:00,45.5,45.52,45.45,45.45,32700.0,33.1921,33.2067,33.1557,33.1557,32700.0
2010-09-01 11:50:00,45.45,45.48,45.41,45.45,62700.0,33.1557,33.1775,33.1265,33.1557,62700.0
2010-09-01 11:55:00,45.45,45.46,45.4,45.43,16800.0,33.1557,33.163,33.1192,33.1411,16800.0
2010-09-01 12:00:00,45.44,45.49,45.43,45.44,23000.0,33.1484,33.1848,33.1411,33.1484,23000.0
2010-09-01 12:05:00,45.44,45.46,45.39,45.4,16700.0,33.1484,33.163,33.1119,33.1192,16700.0
2010-09-01 12:10:00,45.42,45.42,45.38,45.4,9400.0,33.1338,33.1338,33.1046,33.1192,9400.0
2010-09-01 12:15:00,45.4,45.45,45.39,45.4,19000.0,33.1192,33.1557,33.1119,33.1192,19000.0
2010-09-01 12:20:00,45.4,45.42,45.32,45.34,24700.0,33.1192,33.1338,33.0608,33.0754,24700.0
2010-09-01 12:25:00,45.35,45.35,45.25,45.26,30500.0,33.0827,33.0827,33.0098,33.0171,30500.0
2010-09-01 12:30:00,45.25,45.26,45.19,45.22,20100.0,33.0098,33.0171,32.966,32.9879,20100.0
2010-09-01 12:35:00,45.22,45.26,45.2,45.24,29100.0,32.9879,33.0171,32.9733,33.0025,29100.0
2010-09-01 12:40:00,45.24,45.27,45.2,45.26,76900.0,33.0025,33.0244,32.9733,33.0171,76900.0
2010-09-01 12:45:00,45.23,45.25,45.23,45.24,13200.0,32.9952,33.0098,32.9952,33.0025,13200.0
2010-09-01 12:50:00,45.23,45.25,45.18,45.2,21700.0,32.9952,33.0098,32.9587,32.9733,21700.0
2010-09-01 12:55:00,45.21,45.26,45.21,45.25,18600.0,32.9806,33.0171,32.9806,33.0098,18600.0
2010-09-01 13:00:00,45.25,45.27,45.22,45.26,24700.0,33.0098,33.0244,32.9879,33.0171,24700.0
2010-09-01 13:05:00,45.26,45.31,45.24,45.31,24100.0,33.0171,33.0535,33.0025,33.0535,24100.0
2010-09-01 13:10:00,45.31,45.35,45.29,45.35,8600.0,33.0535,33.0827,33.0389,33.0827,8600.0
2010-09-01 13:15:00,45.36,45.41,45.36,45.39,25300.0,33.09,33.1265,33.09,33.1119,25300.0
2010-09-01 13:20:00,45.39,45.43,45.38,45.42,18300.0,33.1119,33.1411,33.1046,33.1338,18300.0
2010-09-01 13:25:00,45.42,45.49,45.42,45.43,58000.0,33.1338,33.1848,33.1338,33.1411,58000.0
2010-09-01 13:30:00,45.43,45.46,45.42,45.44,17500.0,33.1411,33.163,33.1338,33.1484,17500.0
2010-09-01 13:35:00,45.44,45.52,45.44,45.51,23300.0,33.1484,33.2067,33.1484,33.1994,23300.0
2010-09-01 13:40:00,45.5,45.63,45.49,45.6,52500.0,33.1921,33.287,33.1848,33.2651,52500.0
2010-09-01 13:45:00,45.61,45.69,45.6,45.69,26700.0,33.2724,33.3307,33.2651,33.3307,26700.0
2010-09-01 13:50:00,45.7,45.7,45.64,45.67,19700.0,33.338,33.338,33.2943,33.3162,19700.0
2010-09-01 13:55:00,45.66,45.68,45.62,45.68,17500.0,33.3089,33.3234,33.2797,33.3234,17500.0
2010-09-01 14:00:00,45.67,45.7,45.63,45.65,30100.0,33.3162,33.338,33.287,33.3016,30100.0
2010-09-01 14:05:00,45.65,45.76,45.65,45.67,35000.0,33.3016,33.3818,33.3016,33.3162,35000.0
2010-09-01 14:10:00,45.67,45.7,45.65,45.69,31200.0,33.3162,33.338,33.3016,33.3307,31200.0
2010-09-01 14:15:00,45.7,45.73,45.62,45.64,37400.0,33.338,33.3599,33.2797,33.2943,37400.0
2010-09-01 14:20:00,45.63,45.65,45.59,45.59,41500.0,33.287,33.3016,33.2578,33.2578,41500.0
2010-09-01 14:25:00,45.59,45.65,45.56,45.63,41100.0,33.2578,33.3016,33.2359,33.287,41100.0
2010-09-01 14:30:00,45.63,45.64,45.58,45.58,34100.0,33.287,33.2943,33.2505,33.2505,34100.0
2010-09-01 14:35:00,45.58,45.58,45.46,45.47,44800.0,33.2505,33.2505,33.163,33.1703,44800.0
2010-09-01 14:40:00,45.47,45.55,45.46,45.54,31600.0,33.1703,33.2286,33.163,33.2213,31600.0
2010-09-01 14:45:00,45.54,45.55,45.49,45.53,24200.0,33.2213,33.2286,33.1848,33.214,24200.0
2010-09-01 14:50:00,45.54,45.64,45.53,45.58,102000.0,33.2213,33.2943,33.214,33.2505,102000.0
2010-09-01 14:55:00,45.58,45.6,45.55,45.57,35400.0,33.2505,33.2651,33.2286,33.2432,35400.0
2010-09-01 15:00:00,45.57,45.58,45.49,45.56,47000.0,33.2432,33.2505,33.1848,33.2359,47000.0
2010-09-01 15:05:00,45.55,45.65,45.55,45.63,39900.0,33.2286,33.3016,33.2286,33.287,39900.0
2010-09-01 15:10:00,45.62,45.71,45.62,45.71,25400.0,33.2797,33.3453,33.2797,33.3453,25400.0
2010-09-01 15:15:00,45.71,45.71,45.62,45.63,37100.0,33.3453,33.3453,33.2797,33.287,37100.0
2010-09-01 15:20:00,45.64,45.68,45.56,45.58,64300.0,33.2943,33.3234,33.2359,33.2505,64300.0
2010-09-01 15:25:00,45.57,45.59,45.49,45.58,57700.0,33.2432,33.2578,33.1848,33.2505,57700.0
2010-09-01 15:30:00,45.58,45.58,45.5,45.55,150300.0,33.2505,33.2505,33.1921,33.2286,150300.0
2010-09-01 15:35:00,45.55,45.61,45.54,45.57,74300.0,33.2286,33.2724,33.2213,33.2432,74300.0
2010-09-01 15:40:00,45.57,45.71,45.56,45.69,88700.0,33.2432,33.3453,33.2359,33.3307,88700.0
2010-09-01 15:45:00,45.7,45.81,45.69,45.7,145400.0,33.338,33.4183,33.3307,33.338,145400.0
2010-09-01 15:50:00,45.71,45.77,45.7,45.73,122100.0,33.3453,33.3891,33.338,33.3599,122100.0
2010-09-01 15:55:00,45.73,45.81,45.72,45.75,261000.0,33.3599,33.4183,33.3526,33.3745,261000.0
2010-09-02 09:30:00,45.64,45.77,45.63,45.77,33000.0,33.2943,33.3891,33.287,33.3891,33000.0
2010-09-02 09:35:00,45.76,46.0,45.74,45.97,27600.0,33.3818,33.5569,33.3672,33.535,27600.0
2010-09-02 09:40:00,45.97,45.97,45.87,45.91,20200.0,33.535,33.535,33.462,33.4912,20200.0
2010-09-02 09:45:00,45.91,45.94,45.8,45.92,40500.0,33.4912,33.5131,33.411,33.4985,40500.0
2010-09-02 09:50:00,45.92,46.03,45.9,46.03,29700.0,33.4985,33.5788,33.4839,33.5788,29700.0
2010-09-02 09:55:00,46.03,46.09,46.01,46.07,27800.0,33.5788,33.6225,33.5642,33.6079,27800.0
2010-09-02 10:00:00,46.07,46.22,45.87,45.88,80400.0,33.6079,33.7174,33.462,33.4693,80400.0
2010-09-02 10:05:00,45.9,45.97,45.83,45.95,30800.0,33.4839,33.535,33.4329,33.5204,30800.0
2010-09-02 10:10:00,45.96,46.04,45.94,46.02,18600.0,33.5277,33.5861,33.5131,33.5715,18600.0
2010-09-02 10:15:00,46.01,46.02,45.83,45.83,19700.0,33.5642,33.5715,33.4329,33.4329,19700.0
2010-09-02 10:20:00,45.85,46.02,45.81,45.98,17500.0,33.4475,33.5715,33.4183,33.5423,17500.0
2010-09-02 10:25:00,45.98,46.01,45.92,46.0,22100.0,33.5423,33.5642,33.4985,33.5569,22100.0
2010-09-02 10:30:00,46.0,46.01,45.88,45.96,37400.0,33.5569,33.5642,33.4693,33.5277,37400.0
2010-09-02 10:35:00,45.96,46.09,45.94,46.06,29100.0,33.5277,33.6225,33.5131,33.6007,29100.0
2010-09-02 10:40:00,46.07,46.13,46.02,46.04,24100.0,33.6079,33.6517,33.5715,33.5861,24100.0
2010-09-02 10:45:00,46.03,46.03,45.99,46.01,22400.0,33.5788,33.5788,33.5496,33.5642,22400.0
2010-09-02 10:50:00,46.0,46.07,45.95,45.95,31400.0,33.5569,33.6079,33.5204,33.5204,31400.0
2010-09-02 10:55:00,45.95,46.06,45.95,46.01,27800.0,33.5204,33.6007,33.5204,33.5642,27800.0
2010-09-02 11:00:00,46.01,46.07,46.0,46.03,33700.0,33.5642,33.6079,33.5569,33.5788,33700.0
2010-09-02 11:05:00,46.03,46.03,45.97,45.99,22600.0,33.5788,33.5788,33.535,33.5496,22600.0
2010-09-02 11:10:00,45.98,46.02,45.96,45.96,32000.0,33.5423,33.5715,33.5277,33.5277,32000.0
2010-09-02 11:15:00,45.97,46.01,45.95,45.98,26100.0,33.535,33.5642,33.5204,33.5423,26100.0
2010-09-02 11:20:00,45.98,45.98,45.93,45.95,34300.0,33.5423,33.5423,33.5058,33.5204,34300.0
2010-09-02 11:25:00,45.95,45.95,45.85,45.85,31800.0,33.5204,33.5204,33.4475,33.4475,31800.0
2010-09-02 11:30:00,45.85,45.93,45.83,45.92,21600.0,33.4475,33.5058,33.4329,33.4985,21600.0
2010-09-02 11:35:00,45.92,45.98,45.9,45.96,15000.0,33.4985,33.5423,33.4839,33.5277,15000.0
2010-09-02 11:40:00,45.95,45.99,45.94,45.95,20500.0,33.5204,33.5496,33.5131,33.5204,20500.0
2010-09-02 11:45:00,45.95,45.96,45.89,45.93,14000.0,33.5204,33.5277,33.4766,33.5058,14000.0
2010-09-02 11:50:00,45.92,45.98,45.92,45.96,10300.0,33.4985,33.5423,33.4985,33.5277,10300.0
2010-09-02 11:55:00,45.98,45.98,45.88,45.9,17300.0,33.5423,33.5423,33.4693,33.4839,17300.0
2010-09-02 12:00:00,45.92,45.93,45.89,45.92,15500.0,33.4985,33.5058,33.4766,33.4985,15500.0
2010-09-02 12:05:00,45.92,45.97,45.88,45.9,22600.0,33.4985,33.535,33.4693,33.4839,22600.0
2010-09-02 12:10:00,45.9,45.93,45.85,45.92,15900.0,33.4839,33.5058,33.4475,33.4985,15900.0
2010-09-02 12:15:00,45.93,45.94,45.89,45.9,9600.0,33.5058,33.5131,33.4766,33.4839,9600.0
2010-09-02 12:20:00,45.9,45.94,45.9,45.9,16100.0,33.4839,33.5131,33.4839,33.4839,16100.0
2010-09-02 12:25:00,45.9,45.92,45.81,45.83,22100.0,33.4839,33.4985,33.4183,33.4329,22100.0
2010-09-02 12:30:00,45.82,45.87,45.8,45.8,110100.0,33.4256,33.462,33.411,33.411,110100.0
2010-09-02 12:35:00,45.81,45.83,45.78,45.81,28900.0,33.4183,33.4329,33.3964,33.4183,28900.0
2010-09-02 12:40:00,45.82,45.82,45.76,45.76,24400.0,33.4256,33.4256,33.3818,33.3818,24400.0
2010-09-02 12:45:00,45.77,45.79,45.75,45.78,17900.0,33.3891,33.4037,33.3745,33.3964,17900.0
2010-09-02 12:50:00,45.78,45.8,45.73,45.74,31800.0,33.3964,33.411,33.3599,33.3672,31800.0
2010-09-02 12:55:00,45.74,45.76,45.71,45.72,17400.0,33.3672,33.3818,33.3453,33.3526,17400.0
2010-09-02 13:00:00,45.72,45.85,45.71,45.84,18500.0,33.3526,33.4475,33.3453,33.4402,18500.0
2010-09-02 13:05:00,45.84,45.85,45.82,45.83,15900.0,33.4402,33.4475,33.4256,33.4329,15900.0
2010-09-02 13:10:00,45.83,45.83,45.77,45.78,18400.0,33.4329,33.4329,33.3891,33.3964,18400.0
2010-09-02 13:15:00,45.76,45.81,45.76,45.81,14000.0,33.3818,33.4183,33.3818,33.4183,14000.0
2010-09-02 13:20:00,45.81,45.81,45.76,45.77,10600.0,33.4183,33.4183,33.3818,33.3891,10600.0
2010-09-02 13:25:00,45.76,45.8,45.76,45.79,7800.0,33.3818,33.411,33.3818,33.4037,7800.0
2010-09-02 13:30:00,45.78,45.81,45.76,45.81,11100.0,33.3964,33.4183,33.3818,33.4183,11100.0
2010-09-02 13:35:00,45.81,45.83,45.79,45.79,24100.0,33.4183,33.4329,33.4037,33.4037,24100.0
2010-09-02 13:40:00,45.8,45.81,45.8,45.8,9700.0,33.411,33.4183,33.411,33.411,9700.0
2010-09-02 13:45:00,45.8,45.82,45.78,45.81,54200.0,33.411,33.4256,33.3964,33.4183,54200.0
2010-09-02 13:50:00,45.81,45.82,45.79,45.82,22800.0,33.4183,33.4256,33.4037,33.4256,22800.0
2010-09-02 13:55:00,45.81,45.88,45.81,45.85,23300.0,33.4183,33.4693,33.4183,33.4475,23300.0
2010-09-02 14:00:00,45.86,45.88,45.84,45.87,22200.0,33.4548,33.4693,33.4402,33.462,22200.0
2010-09-02 14:05:00,45.87,45.96,45.87,45.93,19500.0,33.462,33.5277,33.462,33.5058,19500.0
2010-09-02 14:10:00,45.94,46.0,45.91,45.99,60500.0,33.5131,33.5569,33.4912,33.5496,60500.0
2010-09-02 14:15:00,46.0,46.13,45.99,46.09,78900.0,33.5569,33.6517,33.5496,33.6225,78900.0
2010-09-02 14:20:00,46.09,46.12,46.03,46.04,28000.0,33.6225,33.6444,33.5788,33.5861,28000.0
2010-09-02 14:25:00,46.03,46.07,45.99,46.0,16700.0,33.5788,33.6079,33.5496,33.5569,16700.0
2010-09-02 14:30:00,45.99,46.04,45.99,46.03,67000.0,33.5496,33.5861,33.5496,33.5788,67000.0
2010-09-02 14:35:00,46.03,46.03,45.99,46.03,14400.0,33.5788,33.5788,33.5496,33.5788,14400.0
2010-09-02 14:40:00,46.03,46.03,45.97,46.0,27100.0,33.5788,33.5788,33.535,33.5569,27100.0
2010-09-02 14:45:00,46.0,46.05,45.99,46.05,11600.0,33.5569,33.5934,33.5496,33.5934,11600.0
2010-09-02 14:50:00,46.04,46.12,46.04,46.09,21600.0,33.5861,33.6444,33.5861,33.6225,21600.0
2010-09-02 14:55:00,46.1,46.11,46.07,46.1,18300.0,33.6298,33.6371,33.6079,33.6298,18300.0
2010-09-02 15:00:00,46.1,46.1,46.03,46.05,43800.0,33.6298,33.6298,33.5788,33.5934,43800.0
2010-09-02 15:05:00,46.05,46.17,46.04,46.14,44400.0,33.5934,33.6809,33.5861,33.659,44400.0
2010-09-02 15:10:00,46.14,46.19,46.09,46.14,36600.0,33.659,33.6955,33.6225,33.659,36600.0
2010-09-02 15:15:00,46.14,46.15,46.12,46.12,23100.0,33.659,33.6663,33.6444,33.6444,23100.0
2010-09-02 15:20:00,46.13,46.21,46.12,46.13,46100.0,33.6517,33.7101,33.6444,33.6517,46100.0
2010-09-02 15:25:00,46.14,46.15,46.07,46.11,40100.0,33.659,33.6663,33.6079,33.6371,40100.0
2010-09-02 15:30:00,46.12,46.17,46.1,46.16,33000.0,33.6444,33.6809,33.6298,33.6736,33000.0
2010-09-02 15:35:00,46.16,46.2,46.13,46.13,73100.0,33.6736,33.7028,33.6517,33.6517,73100.0
2010-09-02 15:40:00,46.13,46.2,46.12,46.13,91300.0,33.6517,33.7028,33.6444,33.6517,91300.0
2010-09-02 15:45:00,46.13,46.22,46.13,46.19,117400.0,33.6517,33.7174,33.6517,33.6955,117400.0
2010-09-02 15:50:00,46.19,46.19,46.13,46.14,110900.0,33.6955,33.6955,33.6517,33.659,110900.0
2010-09-02 15:55:00,46.14,46.2,46.13,46.16,122600.0,33.659,33.7028,33.6517,33.6736,122600.0
2010-09-03 09:30:00,46.64,47.02,46.64,47.02,35500.0,34.0238,34.301,34.0238,34.301,35500.0
2010-09-03 09:35:00,47.02,47.2,47.01,47.12,37400.0,34.301,34.4323,34.2937,34.3739,37400.0
2010-09-03 09:40:00,47.12,47.14,46.98,47.02,72800.0,34.3739,34.3885,34.2718,34.301,72800.0
2010-09-03 09:45:00,47.01,47.08,46.98,47.0,32500.0,34.2937,34.3447,34.2718,34.2864,32500.0
2010-09-03 09:50:00,47.02,47.05,46.99,47.01,22200.0,34.301,34.3229,34.2791,34.2937,22200.0
2010-09-03 09:55:00,47.01,47.06,47.0,47.05,50700.0,34.2937,34.3302,34.2864,34.3229,50700.0
2010-09-03 10:00:00,47.05,47.08,46.89,47.01,93700.0,34.3229,34.3447,34.2061,34.2937,93700.0
2010-09-03 10:05:00,46.99,47.03,46.92,46.93,40300.0,34.2791,34.3083,34.228,34.2353,40300.0
2010-09-03 10:10:00,46.95,46.97,46.88,46.89,76400.0,34.2499,34.2645,34.1988,34.2061,76400.0
2010-09-03 10:15:00,46.89,46.91,46.83,46.88,81900.0,34.2061,34.2207,34.1624,34.1988,81900.0
2010-09-03 10:20:00,46.89,46.92,46.79,46.79,56700.0,34.2061,34.228,34.1332,34.1332,56700.0
2010-09-03 10:25:00,46.78,46.81,46.64,46.68,51400.0,34.1259,34.1478,34.0238,34.0529,51400.0
2010-09-03 10:30:00,46.69,46.69,46.55,46.64,42300.0,34.0602,34.0602,33.9581,34.0238,42300.0
2010-09-03 10:35:00,46.64,46.71,46.59,46.67,37300.0,34.0238,34.0748,33.9873,34.0456,37300.0
2010-09-03 10:40:00,46.67,46.67,46.55,46.58,73800.0,34.0456,34.0456,33.9581,33.98,73800.0
2010-09-03 10:45:00,46.57,46.63,46.53,46.59,22900.0,33.9727,34.0165,33.9435,33.9873,22900.0
2010-09-03 10:50:00,46.59,46.59,46.49,46.5,26400.0,33.9873,33.9873,33.9143,33.9216,26400.0
2010-09-03 10:55:00,46.51,46.59,46.43,46.59,30400.0,33.9289,33.9873,33.8706,33.9873,30400.0
2010-09-03 11:00:00,46.59,46.6,46.49,46.5,40000.0,33.9873,33.9946,33.9143,33.9216,40000.0
2010-09-03 11:05:00,46.5,46.55,46.49,46.53,31200.0,33.9216,33.9581,33.9143,33.9435,31200.0
2010-09-03 11:10:00,46.53,46.59,46.47,46.59,47200.0,33.9435,33.9873,33.8997,33.9873,47200.0
2010-09-03 11:15:00,46.58,46.62,46.53,46.6,55400.0,33.98,34.0092,33.9435,33.9946,55400.0
2010-09-03 11:20:00,46.6,46.62,46.52,46.54,51000.0,33.9946,34.0092,33.9362,33.9508,51000.0
2010-09-03 11:25:00,46.54,46.62,46.51,46.53,59800.0,33.9508,34.0092,33.9289,33.9435,59800.0
2010-09-03 11:30:00,46.52,46.55,46.48,46.49,30500.0,33.9362,33.9581,33.907,33.9143,30500.0
2010-09-03 11:35:00,46.49,46.51,46.45,46.5,31600.0,33.9143,33.9289,33.8852,33.9216,31600.0
2010-09-03 11:40:00,46.5,46.53,46.49,46.49,34100.0,33.9216,33.9435,33.9143,33.9143,34100.0
2010-09-03 11:45:00,46.5,46.51,46.47,46.47,25500.0,33.9216,33.9289,33.8997,33.8997,25500.0
2010-09-03 11:50:00,46.47,46.49,46.42,46.49,19800.0,33.8997,33.9143,33.8633,33.9143,19800.0
2010-09-03 11:55:00,46.5,46.54,46.47,46.48,29600.0,33.9216,33.9508,33.8997,33.907,29600.0
2010-09-03 12:00:00,46.47,46.52,46.42,46.52,21600.0,33.8997,33.9362,33.8633,33.9362,21600.0
2010-09-03 12:05:00,46.52,46.55,46.51,46.53,21000.0,33.9362,33.9581,33.9289,33.9435,21000.0
2010-09-03 12:10:00,46.54,46.6,46.51,46.6,8900.0,33.9508,33.9946,33.9289,33.9946,8900.0
2010-09-03 12:15:00,46.6,46.61,46.55,46.57,17400.0,33.9946,34.0019,33.9581,33.9727,17400.0
2010-09-03 12:20:00,46.58,46.6,46.54,46.55,22300.0,33.98,33.9946,33.9508,33.9581,22300.0
2010-09-03 12:25:00,46.55,46.61,46.55,46.61,13900.0,33.9581,34.0019,33.9581,34.0019,13900.0
2010-09-03 12:30:00,46.61,46.66,46.61,46.62,23000.0,34.0019,34.0384,34.0019,34.0092,23000.0
2010-09-03 12:35:00,46.63,46.67,46.62,46.64,35300.0,34.0165,34.0456,34.0092,34.0238,35300.0
2010-09-03 12:40:00,46.64,46.67,46.62,46.66,24100.0,34.0238,34.0456,34.0092,34.0384,24100.0
2010-09-03 12:45:00,46.66,46.72,46.66,46.72,5000.0,34.0384,34.0821,34.0384,34.0821,5000.0
2010-09-03 12:50:00,46.73,46.79,46.73,46.78,15500.0,34.0894,34.1332,34.0894,34.1259,15500.0
2010-09-03 12:55:00,46.79,46.88,46.78,46.81,29700.0,34.1332,34.1988,34.1259,34.1478,29700.0
2010-09-03 13:00:00,46.81,46.84,46.74,46.76,25200.0,34.1478,34.1697,34.0967,34.1113,25200.0
2010-09-03 13:05:00,46.77,46.77,46.72,46.73,15700.0,34.1186,34.1186,34.0821,34.0894,15700.0
2010-09-03 13:10:00,46.73,46.79,46.72,46.78,19800.0,34.0894,34.1332,34.0821,34.1259,19800.0
2010-09-03 13:15:00,46.79,46.79,46.77,46.78,13300.0,34.1332,34.1332,34.1186,34.1259,13300.0
2010-09-03 13:20:00,46.79,46.79,46.73,46.76,18500.0,34.1332,34.1332,34.0894,34.1113,18500.0
2010-09-03 13:25:00,46.76,46.78,46.75,46.77,14600.0,34.1113,34.1259,34.104,34.1186,14600.0
2010-09-03 13:30:00,46.77,46.81,46.76,46.79,19800.0,34.1186,34.1478,34.1113,34.1332,19800.0
2010-09-03 13:35:00,46.78,46.88,46.78,46.88,23900.0,34.1259,34.1988,34.1259,34.1988,23900.0
2010-09-03 13:40:00,46.89,46.92,46.89,46.9,19200.0,34.2061,34.228,34.2061,34.2134,19200.0
2010-09-03 13:45:00,46.91,46.93,46.9,46.93,49100.0,34.2207,34.2353,34.2134,34.2353,49100.0
2010-09-03 13:50:00,46.94,46.97,46.93,46.97,18000.0,34.2426,34.2645,34.2353,34.2645,18000.0
2010-09-03 13:55:00,46.97,46.98,46.95,46.97,12400.0,34.2645,34.2718,34.2499,34.2645,12400.0
2010-09-03 14:00:00,46.97,46.99,46.94,46.94,12600.0,34.2645,34.2791,34.2426,34.2426,12600.0
2010-09-03 14:05:00,46.94,46.97,46.92,46.92,18300.0,34.2426,34.2645,34.228,34.228,18300.0
2010-09-03 14:10:00,46.91,46.92,46.88,46.88,38500.0,34.2207,34.228,34.1988,34.1988,38500.0
2010-09-03 14:15:00,46.9,47.0,46.88,47.0,23600.0,34.2134,34.2864,34.1988,34.2864,23600.0
2010-09-03 14:20:00,46.99,47.05,46.97,47.05,20000.0,34.2791,34.3229,34.2645,34.3229,20000.0
2010-09-03 14:25:00,47.06,47.07,47.0,47.0,19600.0,34.3302,34.3374,34.2864,34.2864,19600.0
2010-09-03 14:30:00,47.0,47.04,47.0,47.02,16000.0,34.2864,34.3156,34.2864,34.301,16000.0
2010-09-03 14:35:00,47.03,47.09,47.0,47.0,24500.0,34.3083,34.352,34.2864,34.2864,24500.0
2010-09-03 14:40:00,47.0,47.03,46.95,46.99,15800.0,34.2864,34.3083,34.2499,34.2791,15800.0
2010-09-03 14:45:00,46.99,46.99,46.9,46.91,9800.0,34.2791,34.2791,34.2134,34.2207,9800.0
2010-09-03 14:50:00,46.92,46.98,46.92,46.95,19900.0,34.228,34.2718,34.228,34.2499,19900.0
2010-09-03 14:55:00,46.97,46.98,46.92,46.96,62500.0,34.2645,34.2718,34.228,34.2572,62500.0
2010-09-03 15:00:00,46.96,47.0,46.92,46.98,23600.0,34.2572,34.2864,34.228,34.2718,23600.0
2010-09-03 15:05:00,46.99,46.99,46.94,46.98,17600.0,34.2791,34.2791,34.2426,34.2718,17600.0
2010-09-03 15:10:00,46.98,47.03,46.98,47.03,31900.0,34.2718,34.3083,34.2718,34.3083,31900.0
2010-09-03 15:15:00,47.01,47.08,47.0,47.08,27700.0,34.2937,34.3447,34.2864,34.3447,27700.0
2010-09-03 15:20:00,47.08,47.13,47.08,47.12,26400.0,34.3447,34.3812,34.3447,34.3739,26400.0
2010-09-03 15:25:00,47.11,47.15,47.1,47.13,30600.0,34.3666,34.3958,34.3593,34.3812,30600.0
2010-09-03 15:30:00,47.15,47.18,47.05,47.06,34800.0,34.3958,34.4177,34.3229,34.3302,34800.0
2010-09-03 15:35:00,47.07,47.11,47.06,47.11,33600.0,34.3374,34.3666,34.3302,34.3666,33600.0
2010-09-03 15:40:00,47.1,47.2,47.1,47.2,43700.0,34.3593,34.4323,34.3593,34.4323,43700.0
2010-09-03 15:45:00,47.21,47.27,47.19,47.2,125300.0,34.4396,34.4833,34.425,34.4323,125300.0
2010-09-03 15:50:00,47.21,47.22,47.15,47.16,90000.0,34.4396,34.4469,34.3958,34.4031,90000.0
2010-09-03 15:55:00,47.16,47.24,47.15,47.21,186300.0,34.4031,34.4615,34.3958,34.4396,186300.0
2010-09-07 09:30:00,46.7,46.7,46.29,46.33,29200.0,34.0675,34.0675,33.7684,33.7976,29200.0
2010-09-07 09:35:00,46.33,46.48,46.3,46.39,15000.0,33.7976,33.907,33.7757,33.8414,15000.0
2010-09-07 09:40:00,46.43,46.62,46.39,46.54,18000.0,33.8706,34.0092,33.8414,33.9508,18000.0
2010-09-07 09:45:00,46.54,46.57,46.51,46.51,8800.0,33.9508,33.9727,33.9289,33.9289,8800.0
2010-09-07 09:50:00,46.51,46.51,46.36,46.4,14700.0,33.9289,33.9289,33.8195,33.8487,14700.0
2010-09-07 09:55:00,46.39,46.41,46.22,46.23,14000.0,33.8414,33.856,33.7174,33.7247,14000.0
2010-09-07 10:00:00,46.22,46.26,46.16,46.22,19600.0,33.7174,33.7466,33.6736,33.7174,19600.0
2010-09-07 10:05:00,46.21,46.31,46.17,46.3,12400.0,33.7101,33.783,33.6809,33.7757,12400.0
2010-09-07 10:10:00,46.3,46.36,46.28,46.35,11900.0,33.7757,33.8195,33.7611,33.8122,11900.0
2010-09-07 10:15:00,46.35,46.35,46.24,46.32,23500.0,33.8122,33.8122,33.732,33.7903,23500.0
2010-09-07 10:20:00,46.3,46.36,46.24,46.33,41800.0,33.7757,33.8195,33.732,33.7976,41800.0
2010-09-07 10:25:00,46.32,46.35,46.3,46.32,42000.0,33.7903,33.8122,33.7757,33.7903,42000.0
2010-09-07 10:30:00,46.31,46.33,46.24,46.33,21600.0,33.783,33.7976,33.732,33.7976,21600.0
2010-09-07 10:35:00,46.33,46.42,46.3,46.4,26300.0,33.7976,33.8633,33.7757,33.8487,26300.0
2010-09-07 10:40:00,46.41,46.48,46.4,46.46,20800.0,33.856,33.907,33.8487,33.8925,20800.0
2010-09-07 10:45:00,46.46,46.46,46.35,46.36,12900.0,33.8925,33.8925,33.8122,33.8195,12900.0
2010-09-07 10:50:00,46.35,46.36,46.28,46.28,17400.0,33.8122,33.8195,33.7611,33.7611,17400.0
2010-09-07 10:55:00,46.27,46.36,46.26,46.33,19800.0,33.7538,33.8195,33.7466,33.7976,19800.0
2010-09-07 11:00:00,46.34,46.42,46.34,46.36,47200.0,33.8049,33.8633,33.8049,33.8195,47200.0
2010-09-07 11:05:00,46.37,46.39,46.33,46.37,37900.0,33.8268,33.8414,33.7976,33.8268,37900.0
2010-09-07 11:10:00,46.36,46.38,46.27,46.31,38400.0,33.8195,33.8341,33.7538,33.783,38400.0
2010-09-07 11:15:00,46.33,46.38,46.27,46.37,21200.0,33.7976,33.8341,33.7538,33.8268,21200.0
2010-09-07 11:20:00,46.39,46.45,46.38,46.38,18700.0,33.8414,33.8852,33.8341,33.8341,18700.0
2010-09-07 11:25:00,46.38,46.43,46.27,46.31,29700.0,33.8341,33.8706,33.7538,33.783,29700.0
2010-09-07 11:30:00,46.31,46.35,46.22,46.22,28200.0,33.783,33.8122,33.7174,33.7174,28200.0
2010-09-07 11:35:00,46.21,46.22,46.16,46.2,18200.0,33.7101,33.7174,33.6736,33.7028,18200.0
2010-09-07 11:40:00,46.21,46.22,46.13,46.19,22600.0,33.7101,33.7174,33.6517,33.6955,22600.0
2010-09-07 11:45:00,46.19,46.19,46.1,46.1,25400.0,33.6955,33.6955,33.6298,33.6298,25400.0
2010-09-07 11:50:00,46.1,46.11,46.05,46.08,17600.0,33.6298,33.6371,33.5934,33.6152,17600.0
2010-09-07 11:55:00,46.08,46.17,46.08,46.15,51800.0,33.6152,33.6809,33.6152,33.6663,51800.0
2010-09-07 12:00:00,46.14,46.25,46.13,46.24,27100.0,33.659,33.7393,33.6517,33.732,27100.0
2010-09-07 12:05:00,46.25,46.32,46.25,46.31,19900.0,33.7393,33.7903,33.7393,33.783,19900.0
2010-09-07 12:10:00,46.31,46.41,46.28,46.41,30700.0,33.783,33.856,33.7611,33.856,30700.0
2010-09-07 12:15:00,46.4,46.47,46.4,46.47,19000.0,33.8487,33.8997,33.8487,33.8997,19000.0
2010-09-07 12:20:00,46.47,46.51,46.45,46.51,43800.0,33.8997,33.9289,33.8852,33.9289,43800.0
2010-09-07 12:25:00,46.5,46.53,46.49,46.51,21700.0,33.9216,33.9435,33.9143,33.9289,21700.0
2010-09-07 12:30:00,46.5,46.55,46.5,46.53,31500.0,33.9216,33.9581,33.9216,33.9435,31500.0
2010-09-07 12:35:00,46.53,46.56,46.5,46.5,18200.0,33.9435,33.9654,33.9216,33.9216,18200.0
2010-09-07 12:40:00,46.51,46.57,46.5,46.56,13600.0,33.9289,33.9727,33.9216,33.9654,13600.0
2010-09-07 12:45:00,46.56,46.59,46.52,46.54,11100.0,33.9654,33.9873,33.9362,33.9508,11100.0
2010-09-07 12:50:00,46.55,46.57,46.5,46.56,16600.0,33.9581,33.9727,33.9216,33.9654,16600.0
2010-09-07 12:55:00,46.56,46.56,46.49,46.54,9400.0,33.9654,33.9654,33.9143,33.9508,9400.0
2010-09-07 13:00:00,46.54,46.54,46.47,46.51,7500.0,33.9508,33.9508,33.8997,33.9289,7500.0
2010-09-07 13:05:00,46.51,46.58,46.51,46.57,15900.0,33.9289,33.98,33.9289,33.9727,15900.0
2010-09-07 13:10:00,46.58,46.66,46.56,46.66,24300.0,33.98,34.0384,33.9654,34.0384,24300.0
2010-09-07 13:15:00,46.66,46.68,46.65,46.67,8800.0,34.0384,34.0529,34.0311,34.0456,8800.0
2010-09-07 13:20:00,46.66,46.67,46.59,46.63,22000.0,34.0384,34.0456,33.9873,34.0165,22000.0
2010-09-07 13:25:00,46.64,46.73,46.62,46.71,16300.0,34.0238,34.0894,34.0092,34.0748,16300.0
2010-09-07 13:30:00,46.7,46.81,46.7,46.79,25700.0,34.0675,34.1478,34.0675,34.1332,25700.0
2010-09-07 13:35:00,46.78,46.8,46.76,46.76,16200.0,34.1259,34.1405,34.1113,34.1113,16200.0
2010-09-07 13:40:00,46.76,46.78,46.72,46.74,16000.0,34.1113,34.1259,34.0821,34.0967,16000.0
2010-09-07 13:45:00,46.74,46.77,46.72,46.77,8800.0,34.0967,34.1186,34.0821,34.1186,8800.0
2010-09-07 13:50:00,46.77,46.8,46.76,46.77,9800.0,34.1186,34.1405,34.1113,34.1186,9800.0
2010-09-07 13:55:00,46.77,46.9,46.76,46.88,31600.0,34.1186,34.2134,34.1113,34.1988,31600.0
2010-09-07 14:00:00,46.89,46.93,46.88,46.91,14500.0,34.2061,34.2353,34.1988,34.2207,14500.0
2010-09-07 14:05:00,46.92,46.93,46.89,46.9,18100.0,34.228,34.2353,34.2061,34.2134,18100.0
2010-09-07 14:10:00,46.9,46.91,46.85,46.86,18700.0,34.2134,34.2207,34.177,34.1843,18700.0
2010-09-07 14:15:00,46.87,46.88,46.79,46.8,32800.0,34.1915,34.1988,34.1332,34.1405,32800.0
2010-09-07 14:20:00,46.81,46.87,46.81,46.84,13800.0,34.1478,34.1915,34.1478,34.1697,13800.0
2010-09-07 14:25:00,46.84,46.86,46.76,46.76,17800.0,34.1697,34.1843,34.1113,34.1113,17800.0
2010-09-07 14:30:00,46.76,46.77,46.7,46.72,11600.0,34.1113,34.1186,34.0675,34.0821,11600.0
2010-09-07 14:35:00,46.71,46.74,46.66,46.67,25000.0,34.0748,34.0967,34.0384,34.0456,25000.0
2010-09-07 14:40:00,46.68,46.74,46.68,46.71,27500.0,34.0529,34.0967,34.0529,34.0748,27500.0
2010-09-07 14:45:00,46.71,46.73,46.67,46.69,8800.0,34.0748,34.0894,34.0456,34.0602,8800.0
2010-09-07 14:50:00,46.69,46.71,46.64,46.66,11600.0,34.0602,34.0748,34.0238,34.0384,11600.0
2010-09-07 14:55:00,46.66,46.68,46.55,46.58,20000.0,34.0384,34.0529,33.9581,33.98,20000.0
2010-09-07 15:00:00,46.57,46.62,46.52,46.61,33800.0,33.9727,34.0092,33.9362,34.0019,33800.0
2010-09-07 15:05:00,46.6,46.61,46.51,46.57,28100.0,33.9946,34.0019,33.9289,33.9727,28100.0
2010-09-07 15:10:00,46.56,46.62,46.55,46.62,16300.0,33.9654,34.0092,33.9581,34.0092,16300.0
2010-09-07 15:15:00,46.61,46.65,46.59,46.62,24300.0,34.0019,34.0311,33.9873,34.0092,24300.0
2010-09-07 15:20:00,46.62,46.63,46.57,46.59,26900.0,34.0092,34.0165,33.9727,33.9873,26900.0
2010-09-07 15:25:00,46.59,46.59,46.54,46.59,30300.0,33.9873,33.9873,33.9508,33.9873,30300.0
2010-09-07 15:30:00,46.59,46.64,46.58,46.6,33200.0,33.9873,34.0238,33.98,33.9946,33200.0
2010-09-07 15:35:00,46.6,46.68,46.6,46.67,52000.0,33.9946,34.0529,33.9946,34.0456,52000.0
2010-09-07 15:40:00,46.67,46.7,46.63,46.64,45800.0,34.0456,34.0675,34.0165,34.0238,45800.0
2010-09-07 15:45:00,46.65,46.65,46.53,46.54,109100.0,34.0311,34.0311,33.9435,33.9508,109100.0
2010-09-07 15:50:00,46.54,46.55,46.43,46.5,92800.0,33.9508,33.9581,33.8706,33.9216,92800.0
2010-09-07 15:55:00,46.49,46.51,46.42,46.46,199300.0,33.9143,33.9289,33.8633,33.8925,199300.0
2010-09-08 09:30:00,46.53,46.7,46.48,46.66,15600.0,33.9435,34.0675,33.907,34.0384,15600.0
2010-09-08 09:35:00,46.66,46.72,46.55,46.7,17300.0,34.0384,34.0821,33.9581,34.0675,17300.0
2010-09-08 09:40:00,46.71,47.0,46.71,46.97,14700.0,34.0748,34.2864,34.0748,34.2645,14700.0
2010-09-08 09:45:00,46.99,47.06,46.91,47.01,18700.0,34.2791,34.3302,34.2207,34.2937,18700.0
2010-09-08 09:50:00,47.01,47.11,46.99,47.09,24100.0,34.2937,34.3666,34.2791,34.352,24100.0
2010-09-08 09:55:00,47.09,47.23,47.07,47.22,26700.0,34.352,34.4542,34.3374,34.4469,26700.0
2010-09-08 10:00:00,47.24,47.27,47.16,47.17,30700.0,34.4615,34.4833,34.4031,34.4104,30700.0
2010-09-08 10:05:00,47.2,47.22,47.09,47.17,27800.0,34.4323,34.4469,34.352,34.4104,27800.0
2010-09-08 10:10:00,47.17,47.23,47.17,47.18,23800.0,34.4104,34.4542,34.4104,34.4177,23800.0
2010-09-08 10:15:00,47.18,47.21,47.1,47.1,13200.0,34.4177,34.4396,34.3593,34.3593,13200.0
2010-09-08 10:20:00,47.13,47.23,47.13,47.21,17300.0,34.3812,34.4542,34.3812,34.4396,17300.0
2010-09-08 10:25:00,47.22,47.31,47.2,47.24,15300.0,34.4469,34.5125,34.4323,34.4615,15300.0
2010-09-08 10:30:00,47.25,47.36,47.25,47.31,21200.0,34.4688,34.549,34.4688,34.5125,21200.0
2010-09-08 10:35:00,47.3,47.43,47.3,47.42,12700.0,34.5052,34.6001,34.5052,34.5928,12700.0
2010-09-08 10:40:00,47.42,47.43,47.39,47.4,29500.0,34.5928,34.6001,34.5709,34.5782,29500.0
2010-09-08 10:45:00,47.4,47.42,47.29,47.29,10600.0,34.5782,34.5928,34.4979,34.4979,10600.0
2010-09-08 10:50:00,47.29,47.4,47.29,47.4,14100.0,34.4979,34.5782,34.4979,34.5782,14100.0
2010-09-08 10:55:00,47.41,47.46,47.37,47.37,17200.0,34.5855,34.622,34.5563,34.5563,17200.0
2010-09-08 11:00:00,47.36,47.61,47.36,47.59,24700.0,34.549,34.7314,34.549,34.7168,24700.0
2010-09-08 11:05:00,47.59,47.62,47.51,47.51,26600.0,34.7168,34.7387,34.6584,34.6584,26600.0
2010-09-08 11:10:00,47.52,47.52,47.44,47.46,28200.0,34.6657,34.6657,34.6074,34.622,28200.0
2010-09-08 11:15:00,47.45,47.45,47.36,47.36,8300.0,34.6147,34.6147,34.549,34.549,8300.0
2010-09-08 11:20:00,47.37,47.41,47.35,47.38,12900.0,34.5563,34.5855,34.5417,34.5636,12900.0
2010-09-08 11:25:00,47.38,47.39,47.34,47.34,17000.0,34.5636,34.5709,34.5344,34.5344,17000.0
2010-09-08 11:30:00,47.34,47.37,47.31,47.35,17000.0,34.5344,34.5563,34.5125,34.5417,17000.0
2010-09-08 11:35:00,47.35,47.35,47.29,47.31,13500.0,34.5417,34.5417,34.4979,34.5125,13500.0
2010-09-08 11:40:00,47.31,47.34,47.3,47.31,17900.0,34.5125,34.5344,34.5052,34.5125,17900.0
2010-09-08 11:45:00,47.31,47.37,47.3,47.35,19000.0,34.5125,34.5563,34.5052,34.5417,19000.0
2010-09-08 11:50:00,47.36,47.36,47.32,47.33,24400.0,34.549,34.549,34.5198,34.5271,24400.0
2010-09-08 11:55:00,47.32,47.36,47.3,47.33,11200.0,34.5198,34.549,34.5052,34.5271,11200.0
2010-09-08 12:00:00,47.33,47.38,47.33,47.33,7800.0,34.5271,34.5636,34.5271,34.5271,7800.0
2010-09-08 12:05:00,47.34,47.37,47.33,47.35,8000.0,34.5344,34.5563,34.5271,34.5417,8000.0
2010-09-08 12:10:00,47.36,47.37,47.32,47.33,21900.0,34.549,34.5563,34.5198,34.5271,21900.0
2010-09-08 12:15:00,47.35,47.35,47.33,47.33,4300.0,34.5417,34.5417,34.5271,34.5271,4300.0
2010-09-08 12:20:00,47.34,47.4,47.34,47.38,23500.0,34.5344,34.5782,34.5344,34.5636,23500.0
2010-09-08 12:25:00,47.38,47.45,47.38,47.44,9100.0,34.5636,34.6147,34.5636,34.6074,9100.0
2010-09-08 12:30:00,47.44,47.45,47.4,47.4,10700.0,34.6074,34.6147,34.5782,34.5782,10700.0
2010-09-08 12:35:00,47.4,47.42,47.38,47.41,4500.0,34.5782,34.5928,34.5636,34.5855,4500.0
2010-09-08 12:40:00,47.4,47.44,47.38,47.4,20900.0,34.5782,34.6074,34.5636,34.5782,20900.0
2010-09-08 12:45:00,47.41,47.42,47.35,47.35,16400.0,34.5855,34.5928,34.5417,34.5417,16400.0
2010-09-08 12:50:00,47.35,47.35,47.26,47.27,10200.0,34.5417,34.5417,34.4761,34.4833,10200.0
2010-09-08 12:55:00,47.28,47.32,47.28,47.3,15500.0,34.4906,34.5198,34.4906,34.5052,15500.0
2010-09-08 13:00:00,47.31,47.31,47.25,47.25,6000.0,34.5125,34.5125,34.4688,34.4688,6000.0
2010-09-08 13:05:00,47.25,47.26,47.17,47.2,8100.0,34.4688,34.4761,34.4104,34.4323,8100.0
2010-09-08 13:10:00,47.2,47.2,47.17,47.18,7400.0,34.4323,34.4323,34.4104,34.4177,7400.0
2010-09-08 13:15:00,47.18,47.18,47.06,47.06,8300.0,34.4177,34.4177,34.3302,34.3302,8300.0
2010-09-08 13:20:00,47.07,47.13,47.07,47.12,10800.0,34.3374,34.3812,34.3374,34.3739,10800.0
2010-09-08 13:25:00,47.12,47.12,47.07,47.09,9100.0,34.3739,34.3739,34.3374,34.352,9100.0
2010-09-08 13:30:00,47.09,47.12,47.03,47.05,21100.0,34.352,34.3739,34.3083,34.3229,21100.0
2010-09-08 13:35:00,47.05,47.05,46.98,46.99,27200.0,34.3229,34.3229,34.2718,34.2791,27200.0
2010-09-08 13:40:00,46.99,46.99,46.87,46.87,38300.0,34.2791,34.2791,34.1915,34.1915,38300.0
2010-09-08 13:45:00,46.86,46.92,46.83,46.9,10000.0,34.1843,34.228,34.1624,34.2134,10000.0
2010-09-08 13:50:00,46.91,47.01,46.91,46.97,35300.0,34.2207,34.2937,34.2207,34.2645,35300.0
2010-09-08 13:55:00,46.97,46.99,46.92,46.99,12800.0,34.2645,34.2791,34.228,34.2791,12800.0
2010-09-08 14:00:00,46.97,46.97,46.8,46.81,42700.0,34.2645,34.2645,34.1405,34.1478,42700.0
2010-09-08 14:05:00,46.83,46.94,46.79,46.91,9500.0,34.1624,34.2426,34.1332,34.2207,9500.0
2010-09-08 14:10:00,46.92,46.97,46.9,46.96,14700.0,34.228,34.2645,34.2134,34.2572,14700.0
2010-09-08 14:15:00,46.97,47.01,46.95,47.01,14200.0,34.2645,34.2937,34.2499,34.2937,14200.0
2010-09-08 14:20:00,47.01,47.1,47.01,47.09,17100.0,34.2937,34.3593,34.2937,34.352,17100.0
2010-09-08 14:25:00,47.08,47.09,47.05,47.05,12400.0,34.3447,34.352,34.3229,34.3229,12400.0
2010-09-08 14:30:00,47.06,47.12,47.06,47.11,10700.0,34.3302,34.3739,34.3302,34.3666,10700.0
2010-09-08 14:35:00,47.12,47.13,47.06,47.09,13600.0,34.3739,34.3812,34.3302,34.352,13600.0
2010-09-08 14:40:00,47.09,47.19,47.08,47.19,19400.0,34.352,34.425,34.3447,34.425,19400.0
2010-09-08 14:45:00,47.17,47.26,47.17,47.21,15900.0,34.4104,34.4761,34.4104,34.4396,15900.0
2010-09-08 14:50:00,47.22,47.23,47.2,47.2,21200.0,34.4469,34.4542,34.4323,34.4323,21200.0
2010-09-08 14:55:00,47.2,47.23,47.15,47.15,15100.0,34.4323,34.4542,34.3958,34.3958,15100.0
2010-09-08 15:00:00,47.16,47.26,47.16,47.25,30000.0,34.4031,34.4761,34.4031,34.4688,30000.0
2010-09-08 15:05:00,47.26,47.29,47.24,47.24,8200.0,34.4761,34.4979,34.4615,34.4615,8200.0
2010-09-08 15:10:00,47.25,47.25,47.15,47.17,17900.0,34.4688,34.4688,34.3958,34.4104,17900.0
2010-09-08 15:15:00,47.15,47.2,47.1,47.1,16400.0,34.3958,34.4323,34.3593,34.3593,16400.0
2010-09-08 15:20:00,47.1,47.13,46.99,47.0,41000.0,34.3593,34.3812,34.2791,34.2864,41000.0
2010-09-08 15:25:00,47.0,47.04,46.96,46.96,38900.0,34.2864,34.3156,34.2572,34.2572,38900.0
2010-09-08 15:30:00,46.97,47.02,46.95,46.99,37500.0,34.2645,34.301,34.2499,34.2791,37500.0
2010-09-08 15:35:00,46.99,47.1,46.99,47.03,24500.0,34.2791,34.3593,34.2791,34.3083,24500.0
2010-09-08 15:40:00,47.03,47.04,46.86,46.86,41800.0,34.3083,34.3156,34.1843,34.1843,41800.0
2010-09-08 15:45:00,46.86,46.89,46.81,46.85,69700.0,34.1843,34.2061,34.1478,34.177,69700.0
2010-09-08 15:50:00,46.85,47.01,46.81,46.9,119200.0,34.177,34.2937,34.1478,34.2134,119200.0
2010-09-08 15:55:00,46.91,46.99,46.9,46.98,72200.0,34.2207,34.2791,34.2134,34.2718,72200.0
2010-09-09 09:30:00,47.78,47.89,47.5,47.57,43100.0,34.8554,34.9356,34.6511,34.7022,43100.0
2010-09-09 09:35:00,47.57,47.67,47.47,47.54,32100.0,34.7022,34.7751,34.6292,34.6803,32100.0
2010-09-09 09:40:00,47.53,47.54,47.39,47.4,23500.0,34.673,34.6803,34.5709,34.5782,23500.0
2010-09-09 09:45:00,47.4,47.49,47.37,47.41,23200.0,34.5782,34.6438,34.5563,34.5855,23200.0
2010-09-09 09:50:00,47.39,47.5,47.39,47.47,26300.0,34.5709,34.6511,34.5709,34.6292,26300.0
2010-09-09 09:55:00,47.47,47.51,47.47,47.49,70600.0,34.6292,34.6584,34.6292,34.6438,70600.0
2010-09-09 10:00:00,47.49,47.51,47.47,47.48,51000.0,34.6438,34.6584,34.6292,34.6365,51000.0
2010-09-09 10:05:00,47.47,47.5,47.42,47.42,47000.0,34.6292,34.6511,34.5928,34.5928,47000.0
2010-09-09 10:10:00,47.43,47.48,47.32,47.38,21100.0,34.6001,34.6365,34.5198,34.5636,21100.0
2010-09-09 10:15:00,47.38,47.39,47.26,47.33,21900.0,34.5636,34.5709,34.4761,34.5271,21900.0
2010-09-09 10:20:00,47.33,47.39,47.32,47.37,14100.0,34.5271,34.5709,34.5198,34.5563,14100.0
2010-09-09 10:25:00,47.36,47.36,47.23,47.31,35600.0,34.549,34.549,34.4542,34.5125,35600.0
2010-09-09 10:30:00,47.33,47.35,47.22,47.25,30700.0,34.5271,34.5417,34.4469,34.4688,30700.0
2010-09-09 10:35:00,47.26,47.37,47.25,47.37,25400.0,34.4761,34.5563,34.4688,34.5563,25400.0
2010-09-09 10:40:00,47.38,47.4,47.34,47.35,38700.0,34.5636,34.5782,34.5344,34.5417,38700.0
2010-09-09 10:45:00,47.35,47.4,47.34,47.4,25500.0,34.5417,34.5782,34.5344,34.5782,25500.0
2010-09-09 10:50:00,47.4,47.4,47.29,47.3,32700.0,34.5782,34.5782,34.4979,34.5052,32700.0
2010-09-09 10:55:00,47.31,47.4,47.3,47.31,46100.0,34.5125,34.5782,34.5052,34.5125,46100.0
2010-09-09 11:00:00,47.31,47.4,47.31,47.34,33000.0,34.5125,34.5782,34.5125,34.5344,33000.0
2010-09-09 11:05:00,47.36,47.4,47.34,47.38,19000.0,34.549,34.5782,34.5344,34.5636,19000.0
2010-09-09 11:10:00,47.39,47.45,47.38,47.44,18500.0,34.5709,34.6147,34.5636,34.6074,18500.0
2010-09-09 11:15:00,47.44,47.44,47.33,47.33,15500.0,34.6074,34.6074,34.5271,34.5271,15500.0
2010-09-09 11:20:00,47.34,47.34,47.28,47.33,22400.0,34.5344,34.5344,34.4906,34.5271,22400.0
2010-09-09 11:25:00,47.34,47.42,47.33,47.41,43700.0,34.5344,34.5928,34.5271,34.5855,43700.0
2010-09-09 11:30:00,47.42,47.48,47.4,47.47,11600.0,34.5928,34.6365,34.5782,34.6292,11600.0
2010-09-09 11:35:00,47.46,47.46,47.38,47.38,9300.0,34.622,34.622,34.5636,34.5636,9300.0
2010-09-09 11:40:00,47.38,47.43,47.37,47.42,9100.0,34.5636,34.6001,34.5563,34.5928,9100.0
2010-09-09 11:45:00,47.41,47.41,47.38,47.38,6300.0,34.5855,34.5855,34.5636,34.5636,6300.0
2010-09-09 11:50:00,47.39,47.39,47.35,47.36,14300.0,34.5709,34.5709,34.5417,34.549,14300.0
2010-09-09 11:55:00,47.37,47.4,47.36,47.39,9400.0,34.5563,34.5782,34.549,34.5709,9400.0
2010-09-09 12:00:00,47.39,47.44,47.38,47.41,24000.0,34.5709,34.6074,34.5636,34.5855,24000.0
2010-09-09 12:05:00,47.42,47.43,47.39,47.41,9000.0,34.5928,34.6001,34.5709,34.5855,9000.0
2010-09-09 12:10:00,47.41,47.42,47.39,47.41,7600.0,34.5855,34.5928,34.5709,34.5855,7600.0
2010-09-09 12:15:00,47.4,47.41,47.38,47.39,7600.0,34.5782,34.5855,34.5636,34.5709,7600.0
2010-09-09 12:20:00,47.4,47.43,47.38,47.39,7700.0,34.5782,34.6001,34.5636,34.5709,7700.0
2010-09-09 12:25:00,47.4,47.46,47.4,47.44,10200.0,34.5782,34.622,34.5782,34.6074,10200.0
2010-09-09 12:30:00,47.42,47.43,47.41,47.41,4300.0,34.5928,34.6001,34.5855,34.5855,4300.0
2010-09-09 12:35:00,47.41,47.44,47.39,47.41,11700.0,34.5855,34.6074,34.5709,34.5855,11700.0
2010-09-09 12:40:00,47.41,47.42,47.37,47.38,7500.0,34.5855,34.5928,34.5563,34.5636,7500.0
2010-09-09 12:45:00,47.38,47.4,47.35,47.37,48200.0,34.5636,34.5782,34.5417,34.5563,48200.0
2010-09-09 12:50:00,47.36,47.39,47.32,47.34,30200.0,34.549,34.5709,34.5198,34.5344,30200.0
2010-09-09 12:55:00,47.34,47.37,47.28,47.28,24800.0,34.5344,34.5563,34.4906,34.4906,24800.0
2010-09-09 13:00:00,47.28,47.36,47.25,47.34,23600.0,34.4906,34.549,34.4688,34.5344,23600.0
2010-09-09 13:05:00,47.33,47.34,47.26,47.27,30500.0,34.5271,34.5344,34.4761,34.4833,30500.0
2010-09-09 13:10:00,47.27,47.3,47.13,47.13,25300.0,34.4833,34.5052,34.3812,34.3812,25300.0
2010-09-09 13:15:00,47.13,47.24,47.09,47.22,10700.0,34.3812,34.4615,34.352,34.4469,10700.0
2010-09-09 13:20:00,47.22,47.22,47.12,47.12,11700.0,34.4469,34.4469,34.3739,34.3739,11700.0
2010-09-09 13:25:00,47.12,47.13,47.0,47.0,10900.0,34.3739,34.3812,34.2864,34.2864,10900.0
2010-09-09 13:30:00,47.01,47.04,46.95,47.04,19300.0,34.2937,34.3156,34.2499,34.3156,19300.0
2010-09-09 13:35:00,47.05,47.11,47.03,47.1,15400.0,34.3229,34.3666,34.3083,34.3593,15400.0
2010-09-09 13:40:00,47.09,47.09,47.05,47.05,17800.0,34.352,34.352,34.3229,34.3229,17800.0
2010-09-09 13:45:00,47.04,47.11,47.0,47.11,26400.0,34.3156,34.3666,34.2864,34.3666,26400.0
2010-09-09 13:50:00,47.11,47.12,47.08,47.09,8700.0,34.3666,34.3739,34.3447,34.352,8700.0
2010-09-09 13:55:00,47.08,47.08,46.93,46.96,23900.0,34.3447,34.3447,34.2353,34.2572,23900.0
2010-09-09 14:00:00,46.96,47.04,46.96,47.04,16900.0,34.2572,34.3156,34.2572,34.3156,16900.0
2010-09-09 14:05:00,47.03,47.03,46.96,46.97,18400.0,34.3083,34.3083,34.2572,34.2645,18400.0
2010-09-09 14:10:00,46.96,46.97,46.9,46.94,28400.0,34.2572,34.2645,34.2134,34.2426,28400.0
2010-09-09 14:15:00,46.94,46.97,46.9,46.96,12600.0,34.2426,34.2645,34.2134,34.2572,12600.0
2010-09-09 14:20:00,46.94,46.97,46.93,46.93,11700.0,34.2426,34.2645,34.2353,34.2353,11700.0
2010-09-09 14:25:00,46.94,46.97,46.9,46.91,20400.0,34.2426,34.2645,34.2134,34.2207,20400.0
2010-09-09 14:30:00,46.91,46.98,46.9,46.98,12500.0,34.2207,34.2718,34.2134,34.2718,12500.0
2010-09-09 14:35:00,46.99,47.05,46.97,47.03,26000.0,34.2791,34.3229,34.2645,34.3083,26000.0
2010-09-09 14:40:00,47.03,47.05,46.99,46.99,12500.0,34.3083,34.3229,34.2791,34.2791,12500.0
2010-09-09 14:45:00,46.99,47.11,46.98,47.11,14300.0,34.2791,34.3666,34.2718,34.3666,14300.0
2010-09-09 14:50:00,47.11,47.15,47.08,47.08,20700.0,34.3666,34.3958,34.3447,34.3447,20700.0
2010-09-09 14:55:00,47.09,47.14,47.05,47.13,11700.0,34.352,34.3885,34.3229,34.3812,11700.0
2010-09-09 15:00:00,47.13,47.21,47.13,47.21,20900.0,34.3812,34.4396,34.3812,34.4396,20900.0
2010-09-09 15:05:00,47.21,47.29,47.2,47.27,21700.0,34.4396,34.4979,34.4323,34.4833,21700.0
2010-09-09 15:10:00,47.26,47.26,47.18,47.18,20200.0,34.4761,34.4761,34.4177,34.4177,20200.0
2010-09-09 15:15:00,47.19,47.24,47.14,47.15,20000.0,34.425,34.4615,34.3885,34.3958,20000.0
2010-09-09 15:20:00,47.14,47.22,47.14,47.22,24900.0,34.3885,34.4469,34.3885,34.4469,24900.0
2010-09-09 15:25:00,47.23,47.27,47.16,47.24,27900.0,34.4542,34.4833,34.4031,34.4615,27900.0
2010-09-09 15:30:00,47.26,47.28,47.23,47.27,27400.0,34.4761,34.4906,34.4542,34.4833,27400.0
2010-09-09 15:35:00,47.28,47.31,47.26,47.31,29400.0,34.4906,34.5125,34.4761,34.5125,29400.0
2010-09-09 15:40:00,47.3,47.33,47.21,47.21,29000.0,34.5052,34.5271,34.4396,34.4396,29000.0
2010-09-09 15:45:00,47.21,47.25,47.18,47.25,31900.0,34.4396,34.4688,34.4177,34.4688,31900.0
2010-09-09 15:50:00,47.25,47.25,47.16,47.16,46900.0,34.4688,34.4688,34.4031,34.4031,46900.0
2010-09-09 15:55:00,47.17,47.24,47.16,47.21,96700.0,34.4104,34.4615,34.4031,34.4396,96700.0
2010-09-10 09:30:00,47.36,47.36,47.08,47.1,14600.0,34.549,34.549,34.3447,34.3593,14600.0
2010-09-10 09:35:00,47.07,47.09,46.92,46.94,18200.0,34.3374,34.352,34.228,34.2426,18200.0
2010-09-10 09:40:00,46.94,47.01,46.9,46.93,9500.0,34.2426,34.2937,34.2134,34.2353,9500.0
2010-09-10 09:45:00,46.93,46.96,46.88,46.95,16100.0,34.2353,34.2572,34.1988,34.2499,16100.0
2010-09-10 09:50:00,46.95,47.05,46.94,47.0,16900.0,34.2499,34.3229,34.2426,34.2864,16900.0
2010-09-10 09:55:00,46.98,47.05,46.98,47.0,43400.0,34.2718,34.3229,34.2718,34.2864,43400.0
2010-09-10 10:00:00,46.99,47.04,46.91,46.97,19700.0,34.2791,34.3156,34.2207,34.2645,19700.0
2010-09-10 10:05:00,46.97,46.99,46.9,46.95,32600.0,34.2645,34.2791,34.2134,34.2499,32600.0
2010-09-10 10:10:00,46.95,46.96,46.9,46.95,37400.0,34.2499,34.2572,34.2134,34.2499,37400.0
2010-09-10 10:15:00,46.94,46.95,46.9,46.94,20900.0,34.2426,34.2499,34.2134,34.2426,20900.0
2010-09-10 10:20:00,46.95,46.95,46.92,46.95,28200.0,34.2499,34.2499,34.228,34.2499,28200.0
2010-09-10 10:25:00,46.94,47.04,46.92,47.03,41700.0,34.2426,34.3156,34.228,34.3083,41700.0
2010-09-10 10:30:00,47.03,47.17,47.02,47.1,17100.0,34.3083,34.4104,34.301,34.3593,17100.0
2010-09-10 10:35:00,47.1,47.13,47.05,47.08,12500.0,34.3593,34.3812,34.3229,34.3447,12500.0
2010-09-10 10:40:00,47.08,47.1,47.07,47.1,14700.0,34.3447,34.3593,34.3374,34.3593,14700.0
2010-09-10 10:45:00,47.09,47.1,47.05,47.07,16000.0,34.352,34.3593,34.3229,34.3374,16000.0
2010-09-10 10:50:00,47.06,47.1,47.05,47.06,27400.0,34.3302,34.3593,34.3229,34.3302,27400.0
2010-09-10 10:55:00,47.06,47.1,47.05,47.05,19800.0,34.3302,34.3593,34.3229,34.3229,19800.0
2010-09-10 11:00:00,47.06,47.09,47.03,47.09,24800.0,34.3302,34.352,34.3083,34.352,24800.0
2010-09-10 11:05:00,47.08,47.08,47.01,47.06,42800.0,34.3447,34.3447,34.2937,34.3302,42800.0
2010-09-10 11:10:00,47.06,47.08,47.04,47.05,53000.0,34.3302,34.3447,34.3156,34.3229,53000.0
2010-09-10 11:15:00,47.06,47.06,46.99,47.01,29000.0,34.3302,34.3302,34.2791,34.2937,29000.0
2010-09-10 11:20:00,47.0,47.04,47.0,47.03,15400.0,34.2864,34.3156,34.2864,34.3083,15400.0
2010-09-10 11:25:00,47.02,47.08,47.02,47.08,16200.0,34.301,34.3447,34.301,34.3447,16200.0
2010-09-10 11:30:00,47.08,47.09,47.05,47.07,8800.0,34.3447,34.352,34.3229,34.3374,8800.0
2010-09-10 11:35:00,47.07,47.09,47.02,47.02,9300.0,34.3374,34.352,34.301,34.301,9300.0
2010-09-10 11:40:00,47.02,47.06,47.01,47.03,10200.0,34.301,34.3302,34.2937,34.3083,10200.0
2010-09-10 11:45:00,47.02,47.03,46.99,47.0,23800.0,34.301,34.3083,34.2791,34.2864,23800.0
2010-09-10 11:50:00,47.0,47.03,46.99,46.99,23000.0,34.2864,34.3083,34.2791,34.2791,23000.0
2010-09-10 11:55:00,46.99,46.99,46.94,46.96,15500.0,34.2791,34.2791,34.2426,34.2572,15500.0
2010-09-10 12:00:00,46.97,46.99,46.94,46.96,13000.0,34.2645,34.2791,34.2426,34.2572,13000.0
2010-09-10 12:05:00,46.95,46.95,46.78,46.8,17500.0,34.2499,34.2499,34.1259,34.1405,17500.0
2010-09-10 12:10:00,46.78,46.82,46.78,46.81,8800.0,34.1259,34.1551,34.1259,34.1478,8800.0
2010-09-10 12:15:00,46.83,46.83,46.77,46.81,9500.0,34.1624,34.1624,34.1186,34.1478,9500.0
2010-09-10 12:20:00,46.81,46.87,46.81,46.85,5300.0,34.1478,34.1915,34.1478,34.177,5300.0
2010-09-10 12:25:00,46.86,46.88,46.83,46.83,11700.0,34.1843,34.1988,34.1624,34.1624,11700.0
2010-09-10 12:30:00,46.83,46.83,46.74,46.82,14600.0,34.1624,34.1624,34.0967,34.1551,14600.0
2010-09-10 12:35:00,46.81,46.84,46.78,46.83,27700.0,34.1478,34.1697,34.1259,34.1624,27700.0
2010-09-10 12:40:00,46.83,46.84,46.78,46.81,28200.0,34.1624,34.1697,34.1259,34.1478,28200.0
2010-09-10 12:45:00,46.82,46.91,46.82,46.91,23700.0,34.1551,34.2207,34.1551,34.2207,23700.0
2010-09-10 12:50:00,46.91,46.98,46.9,46.97,11800.0,34.2207,34.2718,34.2134,34.2645,11800.0
2010-09-10 12:55:00,46.97,47.01,46.97,47.0,10900.0,34.2645,34.2937,34.2645,34.2864,10900.0
2010-09-10 13:00:00,47.0,47.05,46.97,47.0,22300.0,34.2864,34.3229,34.2645,34.2864,22300.0
2010-09-10 13:05:00,47.0,47.01,46.98,46.98,40800.0,34.2864,34.2937,34.2718,34.2718,40800.0
2010-09-10 13:10:00,46.99,47.0,46.98,46.99,11400.0,34.2791,34.2864,34.2718,34.2791,11400.0
2010-09-10 13:15:00,47.0,47.01,46.99,47.0,12700.0,34.2864,34.2937,34.2791,34.2864,12700.0
2010-09-10 13:20:00,47.0,47.0,46.98,46.99,8900.0,34.2864,34.2864,34.2718,34.2791,8900.0
2010-09-10 13:25:00,46.99,47.0,46.98,46.99,12900.0,34.2791,34.2864,34.2718,34.2791,12900.0
2010-09-10 13:30:00,46.99,47.05,46.98,47.02,22300.0,34.2791,34.3229,34.2718,34.301,22300.0
2010-09-10 13:35:00,47.03,47.04,47.01,47.02,13600.0,34.3083,34.3156,34.2937,34.301,13600.0
2010-09-10 13:40:00,47.02,47.03,46.97,46.98,13600.0,34.301,34.3083,34.2645,34.2718,13600.0
2010-09-10 13:45:00,46.98,47.0,46.96,46.98,10600.0,34.2718,34.2864,34.2572,34.2718,10600.0
2010-09-10 13:50:00,46.99,47.0,46.98,47.0,12200.0,34.2791,34.2864,34.2718,34.2864,12200.0
2010-09-10 13:55:00,46.99,47.0,46.99,46.99,13300.0,34.2791,34.2864,34.2791,34.2791,13300.0
2010-09-10 14:00:00,46.99,47.03,46.98,47.01,29900.0,34.2791,34.3083,34.2718,34.2937,29900.0
2010-09-10 14:05:00,47.01,47.05,47.0,47.01,20500.0,34.2937,34.3229,34.2864,34.2937,20500.0
2010-09-10 14:10:00,47.02,47.03,47.0,47.01,18000.0,34.301,34.3083,34.2864,34.2937,18000.0
2010-09-10 14:15:00,47.0,47.02,46.99,47.01,10700.0,34.2864,34.301,34.2791,34.2937,10700.0
2010-09-10 14:20:00,47.0,47.03,46.99,47.01,13800.0,34.2864,34.3083,34.2791,34.2937,13800.0
2010-09-10 14:25:00,47.02,47.11,47.01,47.08,20700.0,34.301,34.3666,34.2937,34.3447,20700.0
2010-09-10 14:30:00,47.08,47.1,47.06,47.1,14600.0,34.3447,34.3593,34.3302,34.3593,14600.0
2010-09-10 14:35:00,47.1,47.14,47.09,47.13,16900.0,34.3593,34.3885,34.352,34.3812,16900.0
2010-09-10 14:40:00,47.13,47.17,47.12,47.16,23600.0,34.3812,34.4104,34.3739,34.4031,23600.0
2010-09-10 14:45:00,47.16,47.16,47.07,47.07,20600.0,34.4031,34.4031,34.3374,34.3374,20600.0
2010-09-10 14:50:00,47.07,47.09,47.04,47.05,12400.0,34.3374,34.352,34.3156,34.3229,12400.0
2010-09-10 14:55:00,47.05,47.06,47.05,47.06,15800.0,34.3229,34.3302,34.3229,34.3302,15800.0
2010-09-10 15:00:00,47.06,47.07,47.05,47.06,26300.0,34.3302,34.3374,34.3229,34.3302,26300.0
2010-09-10 15:05:00,47.06,47.08,47.06,47.07,18700.0,34.3302,34.3447,34.3302,34.3374,18700.0
2010-09-10 15:10:00,47.06,47.09,47.05,47.09,23300.0,34.3302,34.352,34.3229,34.352,23300.0
2010-09-10 15:15:00,47.09,47.14,47.08,47.13,25500.0,34.352,34.3885,34.3447,34.3812,25500.0
2010-09-10 15:20:00,47.14,47.15,47.1,47.14,22500.0,34.3885,34.3958,34.3593,34.3885,22500.0
2010-09-10 15:25:00,47.14,47.16,47.11,47.12,34600.0,34.3885,34.4031,34.3666,34.3739,34600.0
2010-09-10 15:30:00,47.13,47.19,47.11,47.16,28400.0,34.3812,34.425,34.3666,34.4031,28400.0
2010-09-10 15:35:00,47.17,47.21,47.14,47.17,36700.0,34.4104,34.4396,34.3885,34.4104,36700.0
2010-09-10 15:40:00,47.16,47.19,47.16,47.18,51200.0,34.4031,34.425,34.4031,34.4177,51200.0
2010-09-10 15:45:00,47.19,47.26,47.17,47.18,46500.0,34.425,34.4761,34.4104,34.4177,46500.0
2010-09-10 15:50:00,47.18,47.19,47.17,47.18,32500.0,34.4177,34.425,34.4104,34.4177,32500.0
2010-09-10 15:55:00,47.18,47.19,47.12,47.18,82000.0,34.4177,34.425,34.3739,34.4177,82000.0
2010-09-13 09:30:00,47.98,48.0,47.9,48.0,21400.0,35.0013,35.0159,34.9429,35.0159,21400.0
2010-09-13 09:35:00,48.0,48.17,47.95,48.15,23200.0,35.0159,35.1399,34.9794,35.1253,23200.0
2010-09-13 09:40:00,48.15,48.17,47.94,47.97,26600.0,35.1253,35.1399,34.9721,34.994,26600.0
2010-09-13 09:45:00,47.97,48.0,47.85,47.87,38300.0,34.994,35.0159,34.9065,34.921,38300.0
2010-09-13 09:50:00,47.86,47.87,47.8,47.86,20600.0,34.9137,34.921,34.87,34.9137,20600.0
2010-09-13 09:55:00,47.85,47.91,47.8,47.89,28700.0,34.9065,34.9502,34.87,34.9356,28700.0
2010-09-13 10:00:00,47.89,47.95,47.88,47.94,24300.0,34.9356,34.9794,34.9283,34.9721,24300.0
2010-09-13 10:05:00,47.94,48.12,47.93,48.06,14600.0,34.9721,35.1034,34.9648,35.0596,14600.0
2010-09-13 10:10:00,48.08,48.1,48.0,48.0,9300.0,35.0742,35.0888,35.0159,35.0159,9300.0
2010-09-13 10:15:00,48.01,48.03,47.98,48.01,13800.0,35.0232,35.0378,35.0013,35.0232,13800.0
2010-09-13 10:20:00,48.01,48.02,47.98,48.01,23900.0,35.0232,35.0305,35.0013,35.0232,23900.0
2010-09-13 10:25:00,48.0,48.05,47.98,48.01,28200.0,35.0159,35.0524,35.0013,35.0232,28200.0
2010-09-13 10:30:00,48.04,48.1,48.02,48.04,23900.0,35.0451,35.0888,35.0305,35.0451,23900.0
2010-09-13 10:35:00,48.04,48.08,48.0,48.02,13900.0,35.0451,35.0742,35.0159,35.0305,13900.0
2010-09-13 10:40:00,48.02,48.05,48.0,48.0,7000.0,35.0305,35.0524,35.0159,35.0159,7000.0
2010-09-13 10:45:00,48.01,48.04,48.0,48.0,12800.0,35.0232,35.0451,35.0159,35.0159,12800.0
2010-09-13 10:50:00,48.0,48.0,47.9,47.92,19100.0,35.0159,35.0159,34.9429,34.9575,19100.0
2010-09-13 10:55:00,47.91,47.92,47.88,47.88,18100.0,34.9502,34.9575,34.9283,34.9283,18100.0
2010-09-13 11:00:00,47.88,47.9,47.86,47.87,31000.0,34.9283,34.9429,34.9137,34.921,31000.0
2010-09-13 11:05:00,47.87,47.88,47.82,47.84,12800.0,34.921,34.9283,34.8846,34.8992,12800.0
2010-09-13 11:10:00,47.83,47.9,47.83,47.9,14400.0,34.8919,34.9429,34.8919,34.9429,14400.0
2010-09-13 11:15:00,47.91,48.04,47.91,48.04,19500.0,34.9502,35.0451,34.9502,35.0451,19500.0
2010-09-13 11:20:00,48.04,48.05,47.97,47.97,13600.0,35.0451,35.0524,34.994,34.994,13600.0
2010-09-13 11:25:00,47.97,47.97,47.92,47.95,13100.0,34.994,34.994,34.9575,34.9794,13100.0
2010-09-13 11:30:00,47.96,48.01,47.93,47.99,18900.0,34.9867,35.0232,34.9648,35.0086,18900.0
2010-09-13 11:35:00,47.99,48.02,47.94,48.0,7500.0,35.0086,35.0305,34.9721,35.0159,7500.0
2010-09-13 11:40:00,48.0,48.0,47.96,47.97,13000.0,35.0159,35.0159,34.9867,34.994,13000.0
2010-09-13 11:45:00,47.97,48.03,47.97,47.97,9300.0,34.994,35.0378,34.994,34.994,9300.0
2010-09-13 11:50:00,47.97,48.02,47.97,48.01,6600.0,34.994,35.0305,34.994,35.0232,6600.0
2010-09-13 11:55:00,48.02,48.07,48.02,48.05,4100.0,35.0305,35.0669,35.0305,35.0524,4100.0
2010-09-13 12:00:00,48.04,48.04,47.97,48.01,13300.0,35.0451,35.0451,34.994,35.0232,13300.0
2010-09-13 12:05:00,48.0,48.0,47.97,47.99,26500.0,35.0159,35.0159,34.994,35.0086,26500.0
2010-09-13 12:10:00,48.0,48.07,48.0,48.05,7100.0,35.0159,35.0669,35.0159,35.0524,7100.0
2010-09-13 12:15:00,48.04,48.04,47.97,48.02,16100.0,35.0451,35.0451,34.994,35.0305,16100.0
2010-09-13 12:20:00,48.02,48.03,47.95,48.02,63200.0,35.0305,35.0378,34.9794,35.0305,63200.0
2010-09-13 12:25:00,48.03,48.07,48.03,48.06,13100.0,35.0378,35.0669,35.0378,35.0596,13100.0
2010-09-13 12:30:00,48.05,48.06,47.99,47.99,15800.0,35.0524,35.0596,35.0086,35.0086,15800.0
2010-09-13 12:35:00,48.01,48.06,47.99,48.0,11300.0,35.0232,35.0596,35.0086,35.0159,11300.0
2010-09-13 12:40:00,48.01,48.07,48.0,48.06,7000.0,35.0232,35.0669,35.0159,35.0596,7000.0
2010-09-13 12:45:00,48.06,48.06,48.0,48.0,10600.0,35.0596,35.0596,35.0159,35.0159,10600.0
2010-09-13 12:50:00,48.01,48.02,47.97,47.98,7100.0,35.0232,35.0305,34.994,35.0013,7100.0
2010-09-13 12:55:00,47.99,48.03,47.99,48.01,9000.0,35.0086,35.0378,35.0086,35.0232,9000.0
2010-09-13 13:00:00,48.01,48.05,48.0,48.02,8900.0,35.0232,35.0524,35.0159,35.0305,8900.0
2010-09-13 13:05:00,48.02,48.04,48.01,48.03,7500.0,35.0305,35.0451,35.0232,35.0378,7500.0
2010-09-13 13:10:00,48.04,48.1,48.04,48.1,19300.0,35.0451,35.0888,35.0451,35.0888,19300.0
2010-09-13 13:15:00,48.1,48.1,48.02,48.02,9400.0,35.0888,35.0888,35.0305,35.0305,9400.0
2010-09-13 13:20:00,48.02,48.07,47.98,48.01,62300.0,35.0305,35.0669,35.0013,35.0232,62300.0
2010-09-13 13:25:00,48.01,48.02,47.98,47.99,27200.0,35.0232,35.0305,35.0013,35.0086,27200.0
2010-09-13 13:30:00,47.99,48.0,47.95,47.96,14000.0,35.0086,35.0159,34.9794,34.9867,14000.0
2010-09-13 13:35:00,47.97,47.98,47.96,47.98,14600.0,34.994,35.0013,34.9867,35.0013,14600.0
2010-09-13 13:40:00,47.98,47.98,47.97,47.97,15200.0,35.0013,35.0013,34.994,34.994,15200.0
2010-09-13 13:45:00,47.97,48.01,47.97,47.98,14100.0,34.994,35.0232,34.994,35.0013,14100.0
2010-09-13 13:50:00,47.97,48.01,47.97,48.01,25500.0,34.994,35.0232,34.994,35.0232,25500.0
2010-09-13 13:55:00,48.0,48.0,47.97,47.97,21400.0,35.0159,35.0159,34.994,34.994,21400.0
2010-09-13 14:00:00,47.98,48.0,47.96,47.99,41300.0,35.0013,35.0159,34.9867,35.0086,41300.0
2010-09-13 14:05:00,47.99,47.99,47.84,47.87,48400.0,35.0086,35.0086,34.8992,34.921,48400.0
2010-09-13 14:10:00,47.87,47.94,47.84,47.93,43400.0,34.921,34.9721,34.8992,34.9648,43400.0
2010-09-13 14:15:00,47.93,48.0,47.93,47.99,17600.0,34.9648,35.0159,34.9648,35.0086,17600.0
2010-09-13 14:20:00,47.98,48.02,47.97,47.97,28900.0,35.0013,35.0305,34.994,34.994,28900.0
2010-09-13 14:25:00,47.98,48.01,47.97,47.99,27200.0,35.0013,35.0232,34.994,35.0086,27200.0
2010-09-13 14:30:00,47.98,48.01,47.98,47.99,26000.0,35.0013,35.0232,35.0013,35.0086,26000.0
2010-09-13 14:35:00,47.99,47.99,47.98,47.98,14700.0,35.0086,35.0086,35.0013,35.0013,14700.0
2010-09-13 14:40:00,47.99,47.99,47.98,47.98,32600.0,35.0086,35.0086,35.0013,35.0013,32600.0
2010-09-13 14:45:00,47.99,48.01,47.97,47.99,84000.0,35.0086,35.0232,34.994,35.0086,84000.0
2010-09-13 14:50:00,47.99,48.0,47.98,47.98,26500.0,35.0086,35.0159,35.0013,35.0013,26500.0
2010-09-13 14:55:00,47.98,48.0,47.98,47.99,38300.0,35.0013,35.0159,35.0013,35.0086,38300.0
2010-09-13 15:00:00,47.99,48.0,47.97,47.99,43200.0,35.0086,35.0159,34.994,35.0086,43200.0
2010-09-13 15:05:00,47.99,48.0,47.98,47.98,85400.0,35.0086,35.0159,35.0013,35.0013,85400.0
2010-09-13 15:10:00,47.99,48.0,47.98,47.98,34300.0,35.0086,35.0159,35.0013,35.0013,34300.0
2010-09-13 15:15:00,47.99,48.03,47.98,48.03,47100.0,35.0086,35.0378,35.0013,35.0378,47100.0
2010-09-13 15:20:00,48.03,48.09,48.02,48.07,41000.0,35.0378,35.0815,35.0305,35.0669,41000.0
2010-09-13 15:25:00,48.07,48.1,48.02,48.06,48200.0,35.0669,35.0888,35.0305,35.0596,48200.0
2010-09-13 15:30:00,48.06,48.06,48.01,48.04,42400.0,35.0596,35.0596,35.0232,35.0451,42400.0
2010-09-13 15:35:00,48.04,48.07,48.03,48.04,54600.0,35.0451,35.0669,35.0378,35.0451,54600.0
2010-09-13 15:40:00,48.05,48.08,48.03,48.08,79600.0,35.0524,35.0742,35.0378,35.0742,79600.0
2010-09-13 15:45:00,48.08,48.14,48.03,48.12,85700.0,35.0742,35.118,35.0378,35.1034,85700.0
2010-09-13 15:50:00,48.12,48.21,48.12,48.19,46800.0,35.1034,35.1691,35.1034,35.1545,46800.0
2010-09-13 15:55:00,48.19,48.21,48.16,48.19,102400.0,35.1545,35.1691,35.1326,35.1545,102400.0
2010-09-14 09:30:00,47.94,48.12,47.76,47.79,40700.0,34.9721,35.1034,34.8408,34.8627,40700.0
2010-09-14 09:35:00,47.82,47.82,47.58,47.73,46900.0,34.8846,34.8846,34.7095,34.8189,46900.0
2010-09-14 09:40:00,47.75,47.87,47.68,47.68,28500.0,34.8335,34.921,34.7824,34.7824,28500.0
2010-09-14 09:45:00,47.69,47.83,47.69,47.75,25200.0,34.7897,34.8919,34.7897,34.8335,25200.0
2010-09-14 09:50:00,47.75,47.9,47.75,47.87,11200.0,34.8335,34.9429,34.8335,34.921,11200.0
2010-09-14 09:55:00,47.86,47.88,47.81,47.84,23100.0,34.9137,34.9283,34.8773,34.8992,23100.0
2010-09-14 10:00:00,47.84,47.95,47.8,47.92,27400.0,34.8992,34.9794,34.87,34.9575,27400.0
2010-09-14 10:05:00,47.91,47.95,47.88,47.9,17300.0,34.9502,34.9794,34.9283,34.9429,17300.0
2010-09-14 10:10:00,47.91,47.92,47.87,47.87,9600.0,34.9502,34.9575,34.921,34.921,9600.0
2010-09-14 10:15:00,47.88,48.01,47.84,48.01,16100.0,34.9283,35.0232,34.8992,35.0232,16100.0
2010-09-14 10:20:00,48.02,48.11,48.01,48.01,29800.0,35.0305,35.0961,35.0232,35.0232,29800.0
2010-09-14 10:25:00,48.02,48.05,48.0,48.04,24900.0,35.0305,35.0524,35.0159,35.0451,24900.0
2010-09-14 10:30:00,48.04,48.05,47.97,48.0,23500.0,35.0451,35.0524,34.994,35.0159,23500.0
2010-09-14 10:35:00,48.0,48.01,47.95,47.96,22900.0,35.0159,35.0232,34.9794,34.9867,22900.0
2010-09-14 10:40:00,47.96,48.0,47.94,47.99,14500.0,34.9867,35.0159,34.9721,35.0086,14500.0
2010-09-14 10:45:00,47.99,48.13,47.99,48.12,40500.0,35.0086,35.1107,35.0086,35.1034,40500.0
2010-09-14 10:50:00,48.1,48.12,48.04,48.05,26900.0,35.0888,35.1034,35.0451,35.0524,26900.0
2010-09-14 10:55:00,48.06,48.07,48.01,48.04,11600.0,35.0596,35.0669,35.0232,35.0451,11600.0
2010-09-14 11:00:00,48.03,48.08,48.0,48.08,14500.0,35.0378,35.0742,35.0159,35.0742,14500.0
2010-09-14 11:05:00,48.08,48.23,48.08,48.2,20000.0,35.0742,35.1837,35.0742,35.1618,20000.0
2010-09-14 11:10:00,48.21,48.25,48.09,48.23,21000.0,35.1691,35.1983,35.0815,35.1837,21000.0
2010-09-14 11:15:00,48.22,48.22,48.15,48.15,16100.0,35.1764,35.1764,35.1253,35.1253,16100.0
2010-09-14 11:20:00,48.15,48.15,48.08,48.09,15600.0,35.1253,35.1253,35.0742,35.0815,15600.0
2010-09-14 11:25:00,48.09,48.11,48.04,48.11,7000.0,35.0815,35.0961,35.0451,35.0961,7000.0
2010-09-14 11:30:00,48.11,48.17,48.11,48.15,22800.0,35.0961,35.1399,35.0961,35.1253,22800.0
2010-09-14 11:35:00,48.15,48.15,48.1,48.15,10000.0,35.1253,35.1253,35.0888,35.1253,10000.0
2010-09-14 11:40:00,48.15,48.2,48.13,48.16,15900.0,35.1253,35.1618,35.1107,35.1326,15900.0
2010-09-14 11:45:00,48.17,48.23,48.15,48.19,29000.0,35.1399,35.1837,35.1253,35.1545,29000.0
2010-09-14 11:50:00,48.2,48.2,48.13,48.15,8700.0,35.1618,35.1618,35.1107,35.1253,8700.0
2010-09-14 11:55:00,48.14,48.22,48.14,48.2,11800.0,35.118,35.1764,35.118,35.1618,11800.0
2010-09-14 12:00:00,48.2,48.21,48.18,48.21,22100.0,35.1618,35.1691,35.1472,35.1691,22100.0
2010-09-14 12:05:00,48.2,48.28,48.19,48.22,27600.0,35.1618,35.2201,35.1545,35.1764,27600.0
2010-09-14 12:10:00,48.21,48.22,48.14,48.14,6800.0,35.1691,35.1764,35.118,35.118,6800.0
2010-09-14 12:15:00,48.14,48.15,48.1,48.13,10800.0,35.118,35.1253,35.0888,35.1107,10800.0
2010-09-14 12:20:00,48.13,48.21,48.13,48.2,16600.0,35.1107,35.1691,35.1107,35.1618,16600.0
2010-09-14 12:25:00,48.2,48.22,48.13,48.14,9700.0,35.1618,35.1764,35.1107,35.118,9700.0
2010-09-14 12:30:00,48.15,48.17,48.13,48.15,11800.0,35.1253,35.1399,35.1107,35.1253,11800.0
2010-09-14 12:35:00,48.15,48.15,48.11,48.13,6000.0,35.1253,35.1253,35.0961,35.1107,6000.0
2010-09-14 12:40:00,48.13,48.16,48.11,48.15,9400.0,35.1107,35.1326,35.0961,35.1253,9400.0
2010-09-14 12:45:00,48.15,48.15,48.06,48.07,13300.0,35.1253,35.1253,35.0596,35.0669,13300.0
2010-09-14 12:50:00,48.07,48.13,48.07,48.1,14800.0,35.0669,35.1107,35.0669,35.0888,14800.0
2010-09-14 12:55:00,48.09,48.13,48.05,48.08,14500.0,35.0815,35.1107,35.0524,35.0742,14500.0
2010-09-14 13:00:00,48.06,48.12,48.06,48.12,6100.0,35.0596,35.1034,35.0596,35.1034,6100.0
2010-09-14 13:05:00,48.12,48.12,48.05,48.05,6700.0,35.1034,35.1034,35.0524,35.0524,6700.0
2010-09-14 13:10:00,48.06,48.07,48.0,48.01,10900.0,35.0596,35.0669,35.0159,35.0232,10900.0
2010-09-14 13:15:00,48.01,48.01,47.96,47.99,18700.0,35.0232,35.0232,34.9867,35.0086,18700.0
2010-09-14 13:20:00,48.0,48.0,47.96,48.0,14400.0,35.0159,35.0159,34.9867,35.0159,14400.0
2010-09-14 13:25:00,48.0,48.0,47.96,47.99,28500.0,35.0159,35.0159,34.9867,35.0086,28500.0
2010-09-14 13:30:00,47.98,48.0,47.96,47.96,17100.0,35.0013,35.0159,34.9867,34.9867,17100.0
2010-09-14 13:35:00,47.96,47.99,47.95,47.96,16300.0,34.9867,35.0086,34.9794,34.9867,16300.0
2010-09-14 13:40:00,47.95,47.96,47.89,47.9,15200.0,34.9794,34.9867,34.9356,34.9429,15200.0
2010-09-14 13:45:00,47.9,47.9,47.79,47.87,32300.0,34.9429,34.9429,34.8627,34.921,32300.0
2010-09-14 13:50:00,47.88,47.96,47.88,47.9,17500.0,34.9283,34.9867,34.9283,34.9429,17500.0
2010-09-14 13:55:00,47.91,47.91,47.81,47.91,39700.0,34.9502,34.9502,34.8773,34.9502,39700.0
2010-09-14 14:00:00,47.9,47.96,47.86,47.96,13400.0,34.9429,34.9867,34.9137,34.9867,13400.0
2010-09-14 14:05:00,47.97,48.0,47.95,48.0,11800.0,34.994,35.0159,34.9794,35.0159,11800.0
2010-09-14 14:10:00,48.0,48.0,47.98,48.0,18600.0,35.0159,35.0159,35.0013,35.0159,18600.0
2010-09-14 14:15:00,48.0,48.01,47.99,47.99,15300.0,35.0159,35.0232,35.0086,35.0086,15300.0
2010-09-14 14:20:00,48.0,48.09,47.99,48.04,21700.0,35.0159,35.0815,35.0086,35.0451,21700.0
2010-09-14 14:25:00,48.04,48.04,47.99,48.0,20800.0,35.0451,35.0451,35.0086,35.0159,20800.0
2010-09-14 14:30:00,48.0,48.01,47.99,48.01,32000.0,35.0159,35.0232,35.0086,35.0232,32000.0
2010-09-14 14:35:00,48.01,48.09,48.0,48.07,30000.0,35.0232,35.0815,35.0159,35.0669,30000.0
2010-09-14 14:40:00,48.07,48.16,48.07,48.15,12700.0,35.0669,35.1326,35.0669,35.1253,12700.0
2010-09-14 14:45:00,48.14,48.15,48.08,48.08,37600.0,35.118,35.1253,35.0742,35.0742,37600.0
2010-09-14 14:50:00,48.08,48.12,48.08,48.1,30800.0,35.0742,35.1034,35.0742,35.0888,30800.0
2010-09-14 14:55:00,48.1,48.11,48.04,48.06,30400.0,35.0888,35.0961,35.0451,35.0596,30400.0
2010-09-14 15:00:00,48.06,48.1,48.05,48.09,18500.0,35.0596,35.0888,35.0524,35.0815,18500.0
2010-09-14 15:05:00,48.08,48.08,48.04,48.06,20100.0,35.0742,35.0742,35.0451,35.0596,20100.0
2010-09-14 15:10:00,48.06,48.07,48.04,48.05,23800.0,35.0596,35.0669,35.0451,35.0524,23800.0
2010-09-14 15:15:00,48.05,48.05,48.0,48.01,24000.0,35.0524,35.0524,35.0159,35.0232,24000.0
2010-09-14 15:20:00,48.0,48.08,48.0,48.05,49800.0,35.0159,35.0742,35.0159,35.0524,49800.0
2010-09-14 15:25:00,48.05,48.06,48.04,48.04,15100.0,35.0524,35.0596,35.0451,35.0451,15100.0
2010-09-14 15:30:00,48.04,48.07,48.04,48.06,28500.0,35.0451,35.0669,35.0451,35.0596,28500.0
2010-09-14 15:35:00,48.06,48.07,48.01,48.04,57600.0,35.0596,35.0669,35.0232,35.0451,57600.0
2010-09-14 15:40:00,48.04,48.05,47.97,47.99,123700.0,35.0451,35.0524,34.994,35.0086,123700.0
2010-09-14 15:45:00,48.0,48.04,47.97,48.02,104600.0,35.0159,35.0451,34.994,35.0305,104600.0
2010-09-14 15:50:00,48.03,48.03,47.93,48.0,66800.0,35.0378,35.0378,34.9648,35.0159,66800.0
2010-09-14 15:55:00,47.99,48.0,47.79,47.8,194300.0,35.0086,35.0159,34.8627,34.87,194300.0
2010-09-15 09:30:00,47.29,47.45,47.2,47.27,37000.0,34.4979,34.6147,34.4323,34.4833,37000.0
2010-09-15 09:35:00,47.27,47.46,47.15,47.4,15100.0,34.4833,34.622,34.3958,34.5782,15100.0
2010-09-15 09:40:00,47.41,47.57,47.35,47.48,19400.0,34.5855,34.7022,34.5417,34.6365,19400.0
2010-09-15 09:45:00,47.49,47.49,47.4,47.49,23300.0,34.6438,34.6438,34.5782,34.6438,23300.0
2010-09-15 09:50:00,47.46,47.49,47.42,47.45,14700.0,34.622,34.6438,34.5928,34.6147,14700.0
2010-09-15 09:55:00,47.46,47.48,47.39,47.46,17500.0,34.622,34.6365,34.5709,34.622,17500.0
2010-09-15 10:00:00,47.45,47.5,47.43,47.47,28200.0,34.6147,34.6511,34.6001,34.6292,28200.0
2010-09-15 10:05:00,47.48,47.5,47.39,47.42,43700.0,34.6365,34.6511,34.5709,34.5928,43700.0
2010-09-15 10:10:00,47.41,47.47,47.39,47.46,52200.0,34.5855,34.6292,34.5709,34.622,52200.0
2010-09-15 10:15:00,47.47,47.6,47.46,47.56,52800.0,34.6292,34.7241,34.622,34.6949,52800.0
2010-09-15 10:20:00,47.56,47.56,47.44,47.47,34400.0,34.6949,34.6949,34.6074,34.6292,34400.0
2010-09-15 10:25:00,47.47,47.53,47.46,47.48,13700.0,34.6292,34.673,34.622,34.6365,13700.0
2010-09-15 10:30:00,47.48,47.51,47.4,47.4,27500.0,34.6365,34.6584,34.5782,34.5782,27500.0
2010-09-15 10:35:00,47.41,47.43,47.34,47.42,25100.0,34.5855,34.6001,34.5344,34.5928,25100.0
2010-09-15 10:40:00,47.41,47.43,47.38,47.4,34800.0,34.5855,34.6001,34.5636,34.5782,34800.0
2010-09-15 10:45:00,47.4,47.42,47.36,47.37,59000.0,34.5782,34.5928,34.549,34.5563,59000.0
2010-09-15 10:50:00,47.36,47.37,47.3,47.36,35200.0,34.549,34.5563,34.5052,34.549,35200.0
2010-09-15 10:55:00,47.36,47.41,47.33,47.4,37000.0,34.549,34.5855,34.5271,34.5782,37000.0
2010-09-15 11:00:00,47.4,47.42,47.31,47.32,34300.0,34.5782,34.5928,34.5125,34.5198,34300.0
2010-09-15 11:05:00,47.32,47.32,47.18,47.19,17000.0,34.5198,34.5198,34.4177,34.425,17000.0
2010-09-15 11:10:00,47.19,47.23,47.17,47.21,22800.0,34.425,34.4542,34.4104,34.4396,22800.0
2010-09-15 11:15:00,47.2,47.33,47.15,47.3,32000.0,34.4323,34.5271,34.3958,34.5052,32000.0
2010-09-15 11:20:00,47.31,47.39,47.29,47.37,17300.0,34.5125,34.5709,34.4979,34.5563,17300.0
2010-09-15 11:25:00,47.37,47.44,47.37,47.38,13400.0,34.5563,34.6074,34.5563,34.5636,13400.0
2010-09-15 11:30:00,47.37,47.38,47.33,47.38,16200.0,34.5563,34.5636,34.5271,34.5636,16200.0
2010-09-15 11:35:00,47.39,47.41,47.38,47.38,19600.0,34.5709,34.5855,34.5636,34.5636,19600.0
2010-09-15 11:40:00,47.38,47.4,47.38,47.38,18400.0,34.5636,34.5782,34.5636,34.5636,18400.0
2010-09-15 11:45:00,47.38,47.4,47.38,47.4,18400.0,34.5636,34.5782,34.5636,34.5782,18400.0
2010-09-15 11:50:00,47.39,47.42,47.38,47.4,38000.0,34.5709,34.5928,34.5636,34.5782,38000.0
2010-09-15 11:55:00,47.4,47.43,47.4,47.43,32200.0,34.5782,34.6001,34.5782,34.6001,32200.0
2010-09-15 12:00:00,47.44,47.48,47.39,47.4,29700.0,34.6074,34.6365,34.5709,34.5782,29700.0
2010-09-15 12:05:00,47.39,47.41,47.35,47.36,25800.0,34.5709,34.5855,34.5417,34.549,25800.0
2010-09-15 12:10:00,47.36,47.44,47.35,47.41,11900.0,34.549,34.6074,34.5417,34.5855,11900.0
2010-09-15 12:15:00,47.4,47.41,47.32,47.33,17100.0,34.5782,34.5855,34.5198,34.5271,17100.0
2010-09-15 12:20:00,47.33,47.39,47.32,47.37,12600.0,34.5271,34.5709,34.5198,34.5563,12600.0
2010-09-15 12:25:00,47.38,47.4,47.37,47.38,12500.0,34.5636,34.5782,34.5563,34.5636,12500.0
2010-09-15 12:30:00,47.37,47.41,47.37,47.37,11700.0,34.5563,34.5855,34.5563,34.5563,11700.0
2010-09-15 12:35:00,47.36,47.39,47.35,47.36,13400.0,34.549,34.5709,34.5417,34.549,13400.0
2010-09-15 12:40:00,47.37,47.37,47.28,47.3,24600.0,34.5563,34.5563,34.4906,34.5052,24600.0
2010-09-15 12:45:00,47.3,47.32,47.28,47.32,10700.0,34.5052,34.5198,34.4906,34.5198,10700.0
2010-09-15 12:50:00,47.32,47.32,47.27,47.27,15600.0,34.5198,34.5198,34.4833,34.4833,15600.0
2010-09-15 12:55:00,47.27,47.35,47.27,47.32,11300.0,34.4833,34.5417,34.4833,34.5198,11300.0
2010-09-15 13:00:00,47.32,47.39,47.32,47.36,22300.0,34.5198,34.5709,34.5198,34.549,22300.0
2010-09-15 13:05:00,47.36,47.4,47.35,47.39,13500.0,34.549,34.5782,34.5417,34.5709,13500.0
2010-09-15 13:10:00,47.38,47.39,47.33,47.39,13400.0,34.5636,34.5709,34.5271,34.5709,13400.0
2010-09-15 13:15:00,47.39,47.45,47.37,47.44,20500.0,34.5709,34.6147,34.5563,34.6074,20500.0
2010-09-15 13:20:00,47.45,47.47,47.43,47.44,15300.0,34.6147,34.6292,34.6001,34.6074,15300.0
2010-09-15 13:25:00,47.43,47.44,47.4,47.42,15300.0,34.6001,34.6074,34.5782,34.5928,15300.0
2010-09-15 13:30:00,47.43,47.45,47.38,47.45,16700.0,34.6001,34.6147,34.5636,34.6147,16700.0
2010-09-15 13:35:00,47.44,47.47,47.43,47.44,12800.0,34.6074,34.6292,34.6001,34.6074,12800.0
2010-09-15 13:40:00,47.44,47.47,47.42,47.44,15700.0,34.6074,34.6292,34.5928,34.6074,15700.0
2010-09-15 13:45:00,47.44,47.45,47.4,47.41,20500.0,34.6074,34.6147,34.5782,34.5855,20500.0
2010-09-15 13:50:00,47.41,47.5,47.4,47.48,29900.0,34.5855,34.6511,34.5782,34.6365,29900.0
2010-09-15 13:55:00,47.47,47.5,47.46,47.48,26500.0,34.6292,34.6511,34.622,34.6365,26500.0
2010-09-15 14:00:00,47.48,47.51,47.45,47.47,32400.0,34.6365,34.6584,34.6147,34.6292,32400.0
2010-09-15 14:05:00,47.46,47.47,47.45,47.46,16700.0,34.622,34.6292,34.6147,34.622,16700.0
2010-09-15 14:10:00,47.47,47.47,47.4,47.4,24200.0,34.6292,34.6292,34.5782,34.5782,24200.0
2010-09-15 14:15:00,47.4,47.4,47.29,47.29,31100.0,34.5782,34.5782,34.4979,34.4979,31100.0
2010-09-15 14:20:00,47.3,47.41,47.29,47.4,15900.0,34.5052,34.5855,34.4979,34.5782,15900.0
2010-09-15 14:25:00,47.4,47.42,47.3,47.31,22000.0,34.5782,34.5928,34.5052,34.5125,22000.0
2010-09-15 14:30:00,47.3,47.32,47.2,47.22,49000.0,34.5052,34.5198,34.4323,34.4469,49000.0
2010-09-15 14:35:00,47.21,47.32,47.21,47.32,15400.0,34.4396,34.5198,34.4396,34.5198,15400.0
2010-09-15 14:40:00,47.31,47.36,47.29,47.31,20300.0,34.5125,34.549,34.4979,34.5125,20300.0
2010-09-15 14:45:00,47.31,47.33,47.3,47.31,31400.0,34.5125,34.5271,34.5052,34.5125,31400.0
2010-09-15 14:50:00,47.32,47.33,47.29,47.3,55400.0,34.5198,34.5271,34.4979,34.5052,55400.0
2010-09-15 14:55:00,47.3,47.31,47.27,47.29,30800.0,34.5052,34.5125,34.4833,34.4979,30800.0
2010-09-15 15:00:00,47.3,47.31,47.28,47.3,43900.0,34.5052,34.5125,34.4906,34.5052,43900.0
2010-09-15 15:05:00,47.29,47.32,47.29,47.3,39600.0,34.4979,34.5198,34.4979,34.5052,39600.0
2010-09-15 15:10:00,47.3,47.32,47.27,47.28,80100.0,34.5052,34.5198,34.4833,34.4906,80100.0
2010-09-15 15:15:00,47.29,47.31,47.29,47.3,26000.0,34.4979,34.5125,34.4979,34.5052,26000.0
2010-09-15 15:20:00,47.3,47.34,47.27,47.33,56000.0,34.5052,34.5344,34.4833,34.5271,56000.0
2010-09-15 15:25:00,47.34,47.39,47.3,47.35,141100.0,34.5344,34.5709,34.5052,34.5417,141100.0
2010-09-15 15:30:00,47.35,47.37,47.31,47.32,123000.0,34.5417,34.5563,34.5125,34.5198,123000.0
2010-09-15 15:35:00,47.33,47.36,47.3,47.33,98400.0,34.5271,34.549,34.5052,34.5271,98400.0
2010-09-15 15:40:00,47.33,47.34,47.3,47.3,116500.0,34.5271,34.5344,34.5052,34.5052,116500.0
2010-09-15 15:45:00,47.31,47.37,47.3,47.37,111800.0,34.5125,34.5563,34.5052,34.5563,111800.0
2010-09-15 15:50:00,47.37,47.47,47.37,47.46,135200.0,34.5563,34.6292,34.5563,34.622,135200.0
2010-09-15 15:55:00,47.46,47.47,47.37,47.39,288200.0,34.622,34.6292,34.5563,34.5709,288200.0
2010-09-16 09:30:00,47.27,47.46,47.13,47.45,51600.0,34.4833,34.622,34.3812,34.6147,51600.0
2010-09-16 09:35:00,47.44,47.46,47.24,47.28,19300.0,34.6074,34.622,34.4615,34.4906,19300.0
2010-09-16 09:40:00,47.34,47.34,47.15,47.22,22600.0,34.5344,34.5344,34.3958,34.4469,22600.0
2010-09-16 09:45:00,47.21,47.24,47.16,47.21,24100.0,34.4396,34.4615,34.4031,34.4396,24100.0
2010-09-16 09:50:00,47.21,47.29,47.16,47.28,24800.0,34.4396,34.4979,34.4031,34.4906,24800.0
2010-09-16 09:55:00,47.28,47.31,47.24,47.3,14200.0,34.4906,34.5125,34.4615,34.5052,14200.0
2010-09-16 10:00:00,47.26,47.4,47.11,47.36,31700.0,34.4761,34.5782,34.3666,34.549,31700.0
2010-09-16 10:05:00,47.33,47.4,47.28,47.33,22600.0,34.5271,34.5782,34.4906,34.5271,22600.0
2010-09-16 10:10:00,47.37,47.41,47.3,47.34,24000.0,34.5563,34.5855,34.5052,34.5344,24000.0
2010-09-16 10:15:00,47.33,47.33,47.2,47.24,20800.0,34.5271,34.5271,34.4323,34.4615,20800.0
2010-09-16 10:20:00,47.23,47.29,47.21,47.25,13600.0,34.4542,34.4979,34.4396,34.4688,13600.0
2010-09-16 10:25:00,47.25,47.34,47.21,47.23,20700.0,34.4688,34.5344,34.4396,34.4542,20700.0
2010-09-16 10:30:00,47.21,47.21,47.12,47.12,16500.0,34.4396,34.4396,34.3739,34.3739,16500.0
2010-09-16 10:35:00,47.13,47.21,47.08,47.08,14300.0,34.3812,34.4396,34.3447,34.3447,14300.0
2010-09-16 10:40:00,47.1,47.21,47.06,47.19,17000.0,34.3593,34.4396,34.3302,34.425,17000.0
2010-09-16 10:45:00,47.17,47.21,47.16,47.18,29400.0,34.4104,34.4396,34.4031,34.4177,29400.0
2010-09-16 10:50:00,47.19,47.19,47.09,47.09,16700.0,34.425,34.425,34.352,34.352,16700.0
2010-09-16 10:55:00,47.09,47.11,46.98,46.99,15300.0,34.352,34.3666,34.2718,34.2791,15300.0
2010-09-16 11:00:00,47.0,47.03,46.98,47.03,16300.0,34.2864,34.3083,34.2718,34.3083,16300.0
2010-09-16 11:05:00,47.03,47.06,46.99,47.03,26300.0,34.3083,34.3302,34.2791,34.3083,26300.0
2010-09-16 11:10:00,47.03,47.07,47.01,47.06,24400.0,34.3083,34.3374,34.2937,34.3302,24400.0
2010-09-16 11:15:00,47.06,47.06,47.02,47.04,27000.0,34.3302,34.3302,34.301,34.3156,27000.0
2010-09-16 11:20:00,47.03,47.1,47.03,47.07,28600.0,34.3083,34.3593,34.3083,34.3374,28600.0
2010-09-16 11:25:00,47.08,47.1,47.03,47.09,44200.0,34.3447,34.3593,34.3083,34.352,44200.0
2010-09-16 11:30:00,47.09,47.1,47.05,47.09,30300.0,34.352,34.3593,34.3229,34.352,30300.0
2010-09-16 11:35:00,47.08,47.2,47.08,47.2,36100.0,34.3447,34.4323,34.3447,34.4323,36100.0
2010-09-16 11:40:00,47.19,47.28,47.18,47.27,42900.0,34.425,34.4906,34.4177,34.4833,42900.0
2010-09-16 11:45:00,47.27,47.33,47.27,47.33,12200.0,34.4833,34.5271,34.4833,34.5271,12200.0
2010-09-16 11:50:00,47.32,47.32,47.27,47.32,9600.0,34.5198,34.5198,34.4833,34.5198,9600.0
2010-09-16 11:55:00,47.32,47.4,47.32,47.4,12800.0,34.5198,34.5782,34.5198,34.5782,12800.0
2010-09-16 12:00:00,47.39,47.41,47.38,47.4,13500.0,34.5709,34.5855,34.5636,34.5782,13500.0
2010-09-16 12:05:00,47.4,47.43,47.39,47.43,22600.0,34.5782,34.6001,34.5709,34.6001,22600.0
2010-09-16 12:10:00,47.43,47.47,47.42,47.45,25300.0,34.6001,34.6292,34.5928,34.6147,25300.0
2010-09-16 12:15:00,47.46,47.52,47.46,47.49,25100.0,34.622,34.6657,34.622,34.6438,25100.0
2010-09-16 12:20:00,47.5,47.5,47.48,47.48,8400.0,34.6511,34.6511,34.6365,34.6365,8400.0
2010-09-16 12:25:00,47.48,47.49,47.45,47.45,12300.0,34.6365,34.6438,34.6147,34.6147,12300.0
2010-09-16 12:30:00,47.45,47.5,47.45,47.49,13400.0,34.6147,34.6511,34.6147,34.6438,13400.0
2010-09-16 12:35:00,47.49,47.5,47.49,47.5,13900.0,34.6438,34.6511,34.6438,34.6511,13900.0
2010-09-16 12:40:00,47.5,47.6,47.5,47.59,17600.0,34.6511,34.7241,34.6511,34.7168,17600.0
2010-09-16 12:45:00,47.59,47.61,47.56,47.59,9500.0,34.7168,34.7314,34.6949,34.7168,9500.0
2010-09-16 12:50:00,47.59,47.6,47.56,47.58,6800.0,34.7168,34.7241,34.6949,34.7095,6800.0
2010-09-16 12:55:00,47.59,47.66,47.58,47.66,15900.0,34.7168,34.7679,34.7095,34.7679,15900.0
2010-09-16 13:00:00,47.66,47.66,47.57,47.58,9700.0,34.7679,34.7679,34.7022,34.7095,9700.0
2010-09-16 13:05:00,47.57,47.58,47.54,47.56,2600.0,34.7022,34.7095,34.6803,34.6949,2600.0
2010-09-16 13:10:00,47.55,47.56,47.53,47.55,9500.0,34.6876,34.6949,34.673,34.6876,9500.0
2010-09-16 13:15:00,47.55,47.55,47.49,47.53,9800.0,34.6876,34.6876,34.6438,34.673,9800.0
2010-09-16 13:20:00,47.54,47.54,47.51,47.52,28100.0,34.6803,34.6803,34.6584,34.6657,28100.0
2010-09-16 13:25:00,47.51,47.54,47.49,47.49,27000.0,34.6584,34.6803,34.6438,34.6438,27000.0
2010-09-16 13:30:00,47.49,47.49,47.4,47.41,30200.0,34.6438,34.6438,34.5782,34.5855,30200.0
2010-09-16 13:35:00,47.4,47.4,47.37,47.38,8300.0,34.5782,34.5782,34.5563,34.5636,8300.0
2010-09-16 13:40:00,47.38,47.41,47.37,47.41,14800.0,34.5636,34.5855,34.5563,34.5855,14800.0
2010-09-16 13:45:00,47.42,47.42,47.33,47.35,10700.0,34.5928,34.5928,34.5271,34.5417,10700.0
2010-09-16 13:50:00,47.35,47.36,47.33,47.35,9100.0,34.5417,34.549,34.5271,34.5417,9100.0
2010-09-16 13:55:00,47.35,47.35,47.29,47.35,17000.0,34.5417,34.5417,34.4979,34.5417,17000.0
2010-09-16 14:00:00,47.34,47.41,47.33,47.35,20200.0,34.5344,34.5855,34.5271,34.5417,20200.0
2010-09-16 14:05:00,47.35,47.35,47.28,47.3,33100.0,34.5417,34.5417,34.4906,34.5052,33100.0
2010-09-16 14:10:00,47.3,47.37,47.29,47.34,15100.0,34.5052,34.5563,34.4979,34.5344,15100.0
2010-09-16 14:15:00,47.34,47.36,47.27,47.28,13500.0,34.5344,34.549,34.4833,34.4906,13500.0
2010-09-16 14:20:00,47.28,47.36,47.28,47.34,14300.0,34.4906,34.549,34.4906,34.5344,14300.0
2010-09-16 14:25:00,47.34,47.42,47.34,47.35,16000.0,34.5344,34.5928,34.5344,34.5417,16000.0
2010-09-16 14:30:00,47.35,47.37,47.33,47.36,18300.0,34.5417,34.5563,34.5271,34.549,18300.0
2010-09-16 14:35:00,47.35,47.39,47.35,47.36,14900.0,34.5417,34.5709,34.5417,34.549,14900.0
2010-09-16 14:40:00,47.36,47.37,47.35,47.35,14100.0,34.549,34.5563,34.5417,34.5417,14100.0
2010-09-16 14:45:00,47.36,47.36,47.32,47.33,16600.0,34.549,34.549,34.5198,34.5271,16600.0
2010-09-16 14:50:00,47.33,47.37,47.32,47.36,6800.0,34.5271,34.5563,34.5198,34.549,6800.0
2010-09-16 14:55:00,47.37,47.39,47.36,47.36,20500.0,34.5563,34.5709,34.549,34.549,20500.0
2010-09-16 15:00:00,47.37,47.37,47.29,47.31,44600.0,34.5563,34.5563,34.4979,34.5125,44600.0
2010-09-16 15:05:00,47.31,47.34,47.3,47.31,43900.0,34.5125,34.5344,34.5052,34.5125,43900.0
2010-09-16 15:10:00,47.32,47.34,47.29,47.32,26100.0,34.5198,34.5344,34.4979,34.5198,26100.0
2010-09-16 15:15:00,47.33,47.39,47.32,47.36,38300.0,34.5271,34.5709,34.5198,34.549,38300.0
2010-09-16 15:20:00,47.36,47.37,47.29,47.31,62800.0,34.549,34.5563,34.4979,34.5125,62800.0
2010-09-16 15:25:00,47.3,47.41,47.3,47.4,24900.0,34.5052,34.5855,34.5052,34.5782,24900.0
2010-09-16 15:30:00,47.4,47.45,47.38,47.38,20500.0,34.5782,34.6147,34.5636,34.5636,20500.0
2010-09-16 15:35:00,47.37,47.37,47.33,47.34,51900.0,34.5563,34.5563,34.5271,34.5344,51900.0
2010-09-16 15:40:00,47.34,47.36,47.32,47.34,58500.0,34.5344,34.549,34.5198,34.5344,58500.0
2010-09-16 15:45:00,47.33,47.35,47.3,47.35,64600.0,34.5271,34.5417,34.5052,34.5417,64600.0
2010-09-16 15:50:00,47.35,47.41,47.33,47.38,29700.0,34.5417,34.5855,34.5271,34.5636,29700.0
2010-09-16 15:55:00,47.39,47.42,47.37,47.38,101200.0,34.5709,34.5928,34.5563,34.5636,101200.0
2010-09-17 09:30:00,47.74,47.9,47.67,47.69,319700.0,34.8262,34.9429,34.7751,34.7897,319700.0
2010-09-17 09:35:00,47.72,48.05,47.69,47.99,27800.0,34.8116,35.0524,34.7897,35.0086,27800.0
2010-09-17 09:40:00,47.99,48.05,47.84,47.86,30500.0,35.0086,35.0524,34.8992,34.9137,30500.0
2010-09-17 09:45:00,47.85,47.92,47.81,47.87,24000.0,34.9065,34.9575,34.8773,34.921,24000.0
2010-09-17 09:50:00,47.87,47.87,47.62,47.66,29700.0,34.921,34.921,34.7387,34.7679,29700.0
2010-09-17 09:55:00,47.62,47.67,47.44,47.56,30900.0,34.7387,34.7751,34.6074,34.6949,30900.0
2010-09-17 10:00:00,47.54,47.56,47.43,47.55,29800.0,34.6803,34.6949,34.6001,34.6876,29800.0
2010-09-17 10:05:00,47.56,47.6,47.45,47.47,23600.0,34.6949,34.7241,34.6147,34.6292,23600.0
2010-09-17 10:10:00,47.49,47.56,47.44,47.56,23900.0,34.6438,34.6949,34.6074,34.6949,23900.0
2010-09-17 10:15:00,47.56,47.63,47.51,47.63,15600.0,34.6949,34.746,34.6584,34.746,15600.0
2010-09-17 10:20:00,47.63,47.73,47.63,47.67,30600.0,34.746,34.8189,34.746,34.7751,30600.0
2010-09-17 10:25:00,47.67,47.7,47.61,47.61,15400.0,34.7751,34.797,34.7314,34.7314,15400.0
2010-09-17 10:30:00,47.62,47.66,47.54,47.64,12400.0,34.7387,34.7679,34.6803,34.7533,12400.0
2010-09-17 10:35:00,47.65,47.86,47.65,47.85,24600.0,34.7606,34.9137,34.7606,34.9065,24600.0
2010-09-17 10:40:00,47.85,47.87,47.79,47.87,26300.0,34.9065,34.921,34.8627,34.921,26300.0
2010-09-17 10:45:00,47.86,47.88,47.8,47.83,21700.0,34.9137,34.9283,34.87,34.8919,21700.0
2010-09-17 10:50:00,47.83,47.83,47.74,47.74,5900.0,34.8919,34.8919,34.8262,34.8262,5900.0
2010-09-17 10:55:00,47.74,47.77,47.67,47.75,19800.0,34.8262,34.8481,34.7751,34.8335,19800.0
2010-09-17 11:00:00,47.75,47.83,47.74,47.81,19000.0,34.8335,34.8919,34.8262,34.8773,19000.0
2010-09-17 11:05:00,47.82,47.85,47.76,47.77,21900.0,34.8846,34.9065,34.8408,34.8481,21900.0
2010-09-17 11:10:00,47.77,47.82,47.77,47.79,14100.0,34.8481,34.8846,34.8481,34.8627,14100.0
2010-09-17 11:15:00,47.8,47.81,47.71,47.75,13000.0,34.87,34.8773,34.8043,34.8335,13000.0
2010-09-17 11:20:00,47.75,47.79,47.75,47.79,5900.0,34.8335,34.8627,34.8335,34.8627,5900.0
2010-09-17 11:25:00,47.78,47.78,47.66,47.69,23300.0,34.8554,34.8554,34.7679,34.7897,23300.0
2010-09-17 11:30:00,47.68,47.69,47.59,47.59,12800.0,34.7824,34.7897,34.7168,34.7168,12800.0
2010-09-17 11:35:00,47.59,47.6,47.5,47.51,15000.0,34.7168,34.7241,34.6511,34.6584,15000.0
2010-09-17 11:40:00,47.52,47.6,47.52,47.6,12200.0,34.6657,34.7241,34.6657,34.7241,12200.0
2010-09-17 11:45:00,47.6,47.68,47.59,47.63,11500.0,34.7241,34.7824,34.7168,34.746,11500.0
2010-09-17 11:50:00,47.64,47.72,47.64,47.72,14400.0,34.7533,34.8116,34.7533,34.8116,14400.0
2010-09-17 11:55:00,47.72,47.74,47.67,47.67,13200.0,34.8116,34.8262,34.7751,34.7751,13200.0
2010-09-17 12:00:00,47.66,47.74,47.65,47.74,9600.0,34.7679,34.8262,34.7606,34.8262,9600.0
2010-09-17 12:05:00,47.73,47.73,47.7,47.72,7600.0,34.8189,34.8189,34.797,34.8116,7600.0
2010-09-17 12:10:00,47.72,47.73,47.68,47.72,13400.0,34.8116,34.8189,34.7824,34.8116,13400.0
2010-09-17 12:15:00,47.72,47.76,47.71,47.74,8600.0,34.8116,34.8408,34.8043,34.8262,8600.0
2010-09-17 12:20:00,47.74,47.76,47.72,47.76,7300.0,34.8262,34.8408,34.8116,34.8408,7300.0
2010-09-17 12:25:00,47.75,47.78,47.74,47.74,10900.0,34.8335,34.8554,34.8262,34.8262,10900.0
2010-09-17 12:30:00,47.75,47.76,47.69,47.69,17900.0,34.8335,34.8408,34.7897,34.7897,17900.0
2010-09-17 12:35:00,47.71,47.72,47.67,47.69,9100.0,34.8043,34.8116,34.7751,34.7897,9100.0
2010-09-17 12:40:00,47.69,47.71,47.62,47.63,19200.0,34.7897,34.8043,34.7387,34.746,19200.0
2010-09-17 12:45:00,47.63,47.63,47.55,47.57,15800.0,34.746,34.746,34.6876,34.7022,15800.0
2010-09-17 12:50:00,47.57,47.63,47.55,47.56,15200.0,34.7022,34.746,34.6876,34.6949,15200.0
2010-09-17 12:55:00,47.56,47.6,47.53,47.57,16700.0,34.6949,34.7241,34.673,34.7022,16700.0
2010-09-17 13:00:00,47.58,47.64,47.58,47.63,21100.0,34.7095,34.7533,34.7095,34.746,21100.0
2010-09-17 13:05:00,47.63,47.64,47.59,47.59,14300.0,34.746,34.7533,34.7168,34.7168,14300.0
2010-09-17 13:10:00,47.6,47.63,47.59,47.63,11400.0,34.7241,34.746,34.7168,34.746,11400.0
2010-09-17 13:15:00,47.63,47.63,47.57,47.58,13200.0,34.746,34.746,34.7022,34.7095,13200.0
2010-09-17 13:20:00,47.57,47.62,47.57,47.59,20200.0,34.7022,34.7387,34.7022,34.7168,20200.0
2010-09-17 13:25:00,47.58,47.64,47.58,47.62,20500.0,34.7095,34.7533,34.7095,34.7387,20500.0
2010-09-17 13:30:00,47.63,47.67,47.63,47.65,13700.0,34.746,34.7751,34.746,34.7606,13700.0
2010-09-17 13:35:00,47.65,47.66,47.63,47.63,5900.0,34.7606,34.7679,34.746,34.746,5900.0
2010-09-17 13:40:00,47.63,47.64,47.58,47.59,14000.0,34.746,34.7533,34.7095,34.7168,14000.0
2010-09-17 13:45:00,47.6,47.66,47.6,47.65,7500.0,34.7241,34.7679,34.7241,34.7606,7500.0
2010-09-17 13:50:00,47.65,47.67,47.65,47.67,13300.0,34.7606,34.7751,34.7606,34.7751,13300.0
2010-09-17 13:55:00,47.67,47.7,47.63,47.63,17600.0,34.7751,34.797,34.746,34.746,17600.0
2010-09-17 14:00:00,47.63,47.64,47.58,47.59,21300.0,34.746,34.7533,34.7095,34.7168,21300.0
2010-09-17 14:05:00,47.59,47.63,47.59,47.6,13300.0,34.7168,34.746,34.7168,34.7241,13300.0
2010-09-17 14:10:00,47.6,47.62,47.58,47.6,17600.0,34.7241,34.7387,34.7095,34.7241,17600.0
2010-09-17 14:15:00,47.61,47.67,47.6,47.66,15300.0,34.7314,34.7751,34.7241,34.7679,15300.0
2010-09-17 14:20:00,47.67,47.67,47.61,47.67,14700.0,34.7751,34.7751,34.7314,34.7751,14700.0
2010-09-17 14:25:00,47.65,47.7,47.61,47.69,22600.0,34.7606,34.797,34.7314,34.7897,22600.0
2010-09-17 14:30:00,47.68,47.72,47.68,47.72,21600.0,34.7824,34.8116,34.7824,34.8116,21600.0
2010-09-17 14:35:00,47.71,47.75,47.7,47.72,19800.0,34.8043,34.8335,34.797,34.8116,19800.0
2010-09-17 14:40:00,47.72,47.76,47.71,47.75,8700.0,34.8116,34.8408,34.8043,34.8335,8700.0
2010-09-17 14:45:00,47.75,47.76,47.73,47.75,13800.0,34.8335,34.8408,34.8189,34.8335,13800.0
2010-09-17 14:50:00,47.75,47.79,47.74,47.75,19600.0,34.8335,34.8627,34.8262,34.8335,19600.0
2010-09-17 14:55:00,47.76,47.76,47.73,47.74,13600.0,34.8408,34.8408,34.8189,34.8262,13600.0
2010-09-17 15:00:00,47.75,47.76,47.68,47.69,17300.0,34.8335,34.8408,34.7824,34.7897,17300.0
2010-09-17 15:05:00,47.69,47.69,47.62,47.62,22000.0,34.7897,34.7897,34.7387,34.7387,22000.0
2010-09-17 15:10:00,47.62,47.62,47.55,47.57,35800.0,34.7387,34.7387,34.6876,34.7022,35800.0
2010-09-17 15:15:00,47.56,47.66,47.56,47.65,30300.0,34.6949,34.7679,34.6949,34.7606,30300.0
2010-09-17 15:20:00,47.66,47.68,47.65,47.66,25400.0,34.7679,34.7824,34.7606,34.7679,25400.0
2010-09-17 15:25:00,47.65,47.66,47.57,47.57,20700.0,34.7606,34.7679,34.7022,34.7022,20700.0
2010-09-17 15:30:00,47.58,47.66,47.57,47.66,33600.0,34.7095,34.7679,34.7022,34.7679,33600.0
2010-09-17 15:35:00,47.66,47.68,47.61,47.61,29000.0,34.7679,34.7824,34.7314,34.7314,29000.0
2010-09-17 15:40:00,47.61,47.69,47.6,47.69,33500.0,34.7314,34.7897,34.7241,34.7897,33500.0
2010-09-17 15:45:00,47.67,47.69,47.63,47.66,59000.0,34.7751,34.7897,34.746,34.7679,59000.0
2010-09-17 15:50:00,47.66,47.69,47.65,47.66,79000.0,34.7679,34.7897,34.7606,34.7679,79000.0
2010-09-17 15:55:00,47.66,47.67,47.62,47.63,104000.0,34.7679,34.7751,34.7387,34.746,104000.0
2010-09-20 09:30:00,47.86,47.86,47.72,47.84,19100.0,34.9137,34.9137,34.8116,34.8992,19100.0
2010-09-20 09:35:00,47.85,47.96,47.83,47.95,10600.0,34.9065,34.9867,34.8919,34.9794,10600.0
2010-09-20 09:40:00,47.93,47.93,47.72,47.72,13200.0,34.9648,34.9648,34.8116,34.8116,13200.0
2010-09-20 09:45:00,47.74,47.83,47.74,47.8,12600.0,34.8262,34.8919,34.8262,34.87,12600.0
2010-09-20 09:50:00,47.81,47.95,47.81,47.95,14200.0,34.8773,34.9794,34.8773,34.9794,14200.0
2010-09-20 09:55:00,47.93,47.99,47.9,47.9,8600.0,34.9648,35.0086,34.9429,34.9429,8600.0
2010-09-20 10:00:00,47.9,48.07,47.84,48.07,10100.0,34.9429,35.0669,34.8992,35.0669,10100.0
2010-09-20 10:05:00,48.06,48.15,48.0,48.0,21800.0,35.0596,35.1253,35.0159,35.0159,21800.0
2010-09-20 10:10:00,48.02,48.03,47.88,47.89,34100.0,35.0305,35.0378,34.9283,34.9356,34100.0
2010-09-20 10:15:00,47.89,47.99,47.88,47.99,15400.0,34.9356,35.0086,34.9283,35.0086,15400.0
2010-09-20 10:20:00,47.98,48.02,47.95,47.97,16100.0,35.0013,35.0305,34.9794,34.994,16100.0
2010-09-20 10:25:00,47.97,48.0,47.95,47.96,9800.0,34.994,35.0159,34.9794,34.9867,9800.0
2010-09-20 10:30:00,47.96,48.01,47.96,47.99,10300.0,34.9867,35.0232,34.9867,35.0086,10300.0
2010-09-20 10:35:00,47.99,48.05,47.98,48.05,13400.0,35.0086,35.0524,35.0013,35.0524,13400.0
2010-09-20 10:40:00,48.05,48.08,48.0,48.04,16900.0,35.0524,35.0742,35.0159,35.0451,16900.0
2010-09-20 10:45:00,48.03,48.19,48.03,48.17,16100.0,35.0378,35.1545,35.0378,35.1399,16100.0
2010-09-20 10:50:00,48.19,48.2,48.11,48.18,16400.0,35.1545,35.1618,35.0961,35.1472,16400.0
2010-09-20 10:55:00,48.18,48.22,48.18,48.2,16000.0,35.1472,35.1764,35.1472,35.1618,16000.0
2010-09-20 11:00:00,48.21,48.23,48.18,48.21,5800.0,35.1691,35.1837,35.1472,35.1691,5800.0
2010-09-20 11:05:00,48.18,48.24,48.18,48.2,10400.0,35.1472,35.191,35.1472,35.1618,10400.0
2010-09-20 11:10:00,48.21,48.22,48.17,48.17,7800.0,35.1691,35.1764,35.1399,35.1399,7800.0
2010-09-20 11:15:00,48.17,48.22,48.15,48.22,8400.0,35.1399,35.1764,35.1253,35.1764,8400.0
2010-09-20 11:20:00,48.23,48.28,48.21,48.27,5600.0,35.1837,35.2201,35.1691,35.2128,5600.0
2010-09-20 11:25:00,48.27,48.34,48.27,48.34,4400.0,35.2128,35.2639,35.2128,35.2639,4400.0
2010-09-20 11:30:00,48.34,48.37,48.3,48.33,13700.0,35.2639,35.2858,35.2347,35.2566,13700.0
2010-09-20 11:35:00,48.31,48.32,48.28,48.3,13500.0,35.242,35.2493,35.2201,35.2347,13500.0
2010-09-20 11:40:00,48.3,48.3,48.24,48.27,15200.0,35.2347,35.2347,35.191,35.2128,15200.0
2010-09-20 11:45:00,48.28,48.29,48.23,48.24,7800.0,35.2201,35.2274,35.1837,35.191,7800.0
2010-09-20 11:50:00,48.24,48.26,48.23,48.25,11600.0,35.191,35.2055,35.1837,35.1983,11600.0
2010-09-20 11:55:00,48.26,48.26,48.18,48.23,18400.0,35.2055,35.2055,35.1472,35.1837,18400.0
2010-09-20 12:00:00,48.24,48.28,48.21,48.24,12800.0,35.191,35.2201,35.1691,35.191,12800.0
2010-09-20 12:05:00,48.24,48.25,48.2,48.2,7400.0,35.191,35.1983,35.1618,35.1618,7400.0
2010-09-20 12:10:00,48.2,48.2,48.11,48.13,28500.0,35.1618,35.1618,35.0961,35.1107,28500.0
2010-09-20 12:15:00,48.13,48.19,48.12,48.19,10000.0,35.1107,35.1545,35.1034,35.1545,10000.0
2010-09-20 12:20:00,48.19,48.2,48.15,48.15,16800.0,35.1545,35.1618,35.1253,35.1253,16800.0
2010-09-20 12:25:00,48.16,48.2,48.1,48.11,23400.0,35.1326,35.1618,35.0888,35.0961,23400.0
2010-09-20 12:30:00,48.1,48.21,48.1,48.2,14900.0,35.0888,35.1691,35.0888,35.1618,14900.0
2010-09-20 12:35:00,48.19,48.22,48.15,48.19,6300.0,35.1545,35.1764,35.1253,35.1545,6300.0
2010-09-20 12:40:00,48.19,48.19,48.17,48.19,5400.0,35.1545,35.1545,35.1399,35.1545,5400.0
2010-09-20 12:45:00,48.2,48.24,48.19,48.22,13600.0,35.1618,35.191,35.1545,35.1764,13600.0
2010-09-20 12:50:00,48.22,48.23,48.16,48.19,11700.0,35.1764,35.1837,35.1326,35.1545,11700.0
2010-09-20 12:55:00,48.21,48.21,48.12,48.14,21500.0,35.1691,35.1691,35.1034,35.118,21500.0
2010-09-20 13:00:00,48.13,48.2,48.11,48.19,10200.0,35.1107,35.1618,35.0961,35.1545,10200.0
2010-09-20 13:05:00,48.19,48.21,48.18,48.18,5800.0,35.1545,35.1691,35.1472,35.1472,5800.0
2010-09-20 13:10:00,48.19,48.19,48.08,48.08,10900.0,35.1545,35.1545,35.0742,35.0742,10900.0
2010-09-20 13:15:00,48.08,48.09,48.05,48.08,12600.0,35.0742,35.0815,35.0524,35.0742,12600.0
2010-09-20 13:20:00,48.07,48.1,48.06,48.1,11300.0,35.0669,35.0888,35.0596,35.0888,11300.0
2010-09-20 13:25:00,48.11,48.13,48.1,48.11,8700.0,35.0961,35.1107,35.0888,35.0961,8700.0
2010-09-20 13:30:00,48.11,48.13,48.05,48.05,17800.0,35.0961,35.1107,35.0524,35.0524,17800.0
2010-09-20 13:35:00,48.05,48.1,48.05,48.1,14600.0,35.0524,35.0888,35.0524,35.0888,14600.0
2010-09-20 13:40:00,48.11,48.12,48.08,48.1,15700.0,35.0961,35.1034,35.0742,35.0888,15700.0
2010-09-20 13:45:00,48.09,48.12,48.09,48.1,7900.0,35.0815,35.1034,35.0815,35.0888,7900.0
2010-09-20 13:50:00,48.1,48.1,48.05,48.05,12700.0,35.0888,35.0888,35.0524,35.0524,12700.0
2010-09-20 13:55:00,48.05,48.08,48.04,48.05,13800.0,35.0524,35.0742,35.0451,35.0524,13800.0
2010-09-20 14:00:00,48.05,48.08,48.04,48.07,13500.0,35.0524,35.0742,35.0451,35.0669,13500.0
2010-09-20 14:05:00,48.08,48.08,48.04,48.04,23400.0,35.0742,35.0742,35.0451,35.0451,23400.0
2010-09-20 14:10:00,48.06,48.06,48.0,48.01,31300.0,35.0596,35.0596,35.0159,35.0232,31300.0
2010-09-20 14:15:00,48.01,48.05,48.0,48.04,32800.0,35.0232,35.0524,35.0159,35.0451,32800.0
2010-09-20 14:20:00,48.04,48.12,48.04,48.08,27500.0,35.0451,35.1034,35.0451,35.0742,27500.0
2010-09-20 14:25:00,48.09,48.13,48.07,48.13,17800.0,35.0815,35.1107,35.0669,35.1107,17800.0
2010-09-20 14:30:00,48.14,48.22,48.14,48.19,17600.0,35.118,35.1764,35.118,35.1545,17600.0
2010-09-20 14:35:00,48.2,48.26,48.19,48.24,20000.0,35.1618,35.2055,35.1545,35.191,20000.0
2010-09-20 14:40:00,48.24,48.26,48.22,48.23,8900.0,35.191,35.2055,35.1764,35.1837,8900.0
2010-09-20 14:45:00,48.23,48.28,48.22,48.23,16300.0,35.1837,35.2201,35.1764,35.1837,16300.0
2010-09-20 14:50:00,48.23,48.28,48.22,48.28,13100.0,35.1837,35.2201,35.1764,35.2201,13100.0
2010-09-20 14:55:00,48.28,48.36,48.28,48.32,22900.0,35.2201,35.2785,35.2201,35.2493,22900.0
2010-09-20 15:00:00,48.32,48.4,48.31,48.38,22200.0,35.2493,35.3077,35.242,35.2931,22200.0
2010-09-20 15:05:00,48.38,48.39,48.35,48.35,19300.0,35.2931,35.3004,35.2712,35.2712,19300.0
2010-09-20 15:10:00,48.35,48.42,48.33,48.39,36900.0,35.2712,35.3223,35.2566,35.3004,36900.0
2010-09-20 15:15:00,48.4,48.43,48.39,48.4,37200.0,35.3077,35.3296,35.3004,35.3077,37200.0
2010-09-20 15:20:00,48.41,48.43,48.37,48.39,25300.0,35.315,35.3296,35.2858,35.3004,25300.0
2010-09-20 15:25:00,48.39,48.39,48.36,48.36,20500.0,35.3004,35.3004,35.2785,35.2785,20500.0
2010-09-20 15:30:00,48.36,48.41,48.36,48.41,14900.0,35.2785,35.315,35.2785,35.315,14900.0
2010-09-20 15:35:00,48.41,48.47,48.41,48.45,45400.0,35.315,35.3587,35.315,35.3442,45400.0
2010-09-20 15:40:00,48.46,48.5,48.44,48.49,55100.0,35.3514,35.3806,35.3369,35.3733,55100.0
2010-09-20 15:45:00,48.49,48.5,48.46,48.49,49700.0,35.3733,35.3806,35.3514,35.3733,49700.0
2010-09-20 15:50:00,48.48,48.51,48.47,48.49,67000.0,35.366,35.3879,35.3587,35.3733,67000.0
2010-09-20 15:55:00,48.48,48.48,48.37,48.38,109400.0,35.366,35.366,35.2858,35.2931,109400.0
2010-09-21 09:30:00,48.2,48.35,48.11,48.15,31600.0,35.1618,35.2712,35.0961,35.1253,31600.0
2010-09-21 09:35:00,48.15,48.38,48.14,48.29,18300.0,35.1253,35.2931,35.118,35.2274,18300.0
2010-09-21 09:40:00,48.29,48.35,48.24,48.34,17600.0,35.2274,35.2712,35.191,35.2639,17600.0
2010-09-21 09:45:00,48.34,48.42,48.32,48.38,14300.0,35.2639,35.3223,35.2493,35.2931,14300.0
2010-09-21 09:50:00,48.38,48.41,48.33,48.36,21200.0,35.2931,35.315,35.2566,35.2785,21200.0
2010-09-21 09:55:00,48.37,48.41,48.35,48.37,15000.0,35.2858,35.315,35.2712,35.2858,15000.0
2010-09-21 10:00:00,48.38,48.45,48.38,48.42,10200.0,35.2931,35.3442,35.2931,35.3223,10200.0
2010-09-21 10:05:00,48.43,48.45,48.37,48.37,11000.0,35.3296,35.3442,35.2858,35.2858,11000.0
2010-09-21 10:10:00,48.36,48.39,48.29,48.32,12700.0,35.2785,35.3004,35.2274,35.2493,12700.0
2010-09-21 10:15:00,48.32,48.38,48.31,48.34,11600.0,35.2493,35.2931,35.242,35.2639,11600.0
2010-09-21 10:20:00,48.34,48.39,48.33,48.33,8500.0,35.2639,35.3004,35.2566,35.2566,8500.0
2010-09-21 10:25:00,48.33,48.39,48.33,48.37,30000.0,35.2566,35.3004,35.2566,35.2858,30000.0
2010-09-21 10:30:00,48.39,48.39,48.35,48.37,15000.0,35.3004,35.3004,35.2712,35.2858,15000.0
2010-09-21 10:35:00,48.37,48.4,48.35,48.36,11000.0,35.2858,35.3077,35.2712,35.2785,11000.0
2010-09-21 10:40:00,48.37,48.39,48.32,48.33,12100.0,35.2858,35.3004,35.2493,35.2566,12100.0
2010-09-21 10:45:00,48.32,48.33,48.3,48.31,8100.0,35.2493,35.2566,35.2347,35.242,8100.0
2010-09-21 10:50:00,48.32,48.32,48.24,48.25,7200.0,35.2493,35.2493,35.191,35.1983,7200.0
2010-09-21 10:55:00,48.24,48.24,48.14,48.17,11600.0,35.191,35.191,35.118,35.1399,11600.0
2010-09-21 11:00:00,48.16,48.19,48.11,48.19,6700.0,35.1326,35.1545,35.0961,35.1545,6700.0
2010-09-21 11:05:00,48.19,48.27,48.19,48.24,10400.0,35.1545,35.2128,35.1545,35.191,10400.0
2010-09-21 11:10:00,48.25,48.27,48.22,48.25,7600.0,35.1983,35.2128,35.1764,35.1983,7600.0
2010-09-21 11:15:00,48.24,48.24,48.2,48.22,19300.0,35.191,35.191,35.1618,35.1764,19300.0
2010-09-21 11:20:00,48.22,48.22,48.1,48.1,21400.0,35.1764,35.1764,35.0888,35.0888,21400.0
2010-09-21 11:25:00,48.09,48.11,47.97,47.98,19100.0,35.0815,35.0961,34.994,35.0013,19100.0
2010-09-21 11:30:00,47.98,48.01,47.96,48.0,11400.0,35.0013,35.0232,34.9867,35.0159,11400.0
2010-09-21 11:35:00,48.0,48.0,47.97,47.99,5100.0,35.0159,35.0159,34.994,35.0086,5100.0
2010-09-21 11:40:00,48.01,48.06,48.0,48.06,34700.0,35.0232,35.0596,35.0159,35.0596,34700.0
2010-09-21 11:45:00,48.06,48.09,48.06,48.06,7200.0,35.0596,35.0815,35.0596,35.0596,7200.0
2010-09-21 11:50:00,48.08,48.1,48.07,48.1,6200.0,35.0742,35.0888,35.0669,35.0888,6200.0
2010-09-21 11:55:00,48.09,48.14,48.07,48.07,7200.0,35.0815,35.118,35.0669,35.0669,7200.0
2010-09-21 12:00:00,48.06,48.13,48.06,48.13,9300.0,35.0596,35.1107,35.0596,35.1107,9300.0
2010-09-21 12:05:00,48.14,48.16,48.12,48.14,16900.0,35.118,35.1326,35.1034,35.118,16900.0
2010-09-21 12:10:00,48.13,48.13,48.09,48.1,17700.0,35.1107,35.1107,35.0815,35.0888,17700.0
2010-09-21 12:15:00,48.1,48.11,48.08,48.1,25700.0,35.0888,35.0961,35.0742,35.0888,25700.0
2010-09-21 12:20:00,48.11,48.11,48.07,48.07,9800.0,35.0961,35.0961,35.0669,35.0669,9800.0
2010-09-21 12:25:00,48.07,48.07,48.02,48.03,9300.0,35.0669,35.0669,35.0305,35.0378,9300.0
2010-09-21 12:30:00,48.04,48.08,48.04,48.08,7600.0,35.0451,35.0742,35.0451,35.0742,7600.0
2010-09-21 12:35:00,48.09,48.16,48.09,48.16,16700.0,35.0815,35.1326,35.0815,35.1326,16700.0
2010-09-21 12:40:00,48.16,48.19,48.15,48.18,10500.0,35.1326,35.1545,35.1253,35.1472,10500.0
2010-09-21 12:45:00,48.18,48.19,48.14,48.14,6600.0,35.1472,35.1545,35.118,35.118,6600.0
2010-09-21 12:50:00,48.13,48.13,48.11,48.11,8900.0,35.1107,35.1107,35.0961,35.0961,8900.0
2010-09-21 12:55:00,48.1,48.1,48.07,48.07,5200.0,35.0888,35.0888,35.0669,35.0669,5200.0
2010-09-21 13:00:00,48.06,48.06,48.02,48.02,10500.0,35.0596,35.0596,35.0305,35.0305,10500.0
2010-09-21 13:05:00,48.02,48.03,47.9,47.97,25800.0,35.0305,35.0378,34.9429,34.994,25800.0
2010-09-21 13:10:00,47.98,48.01,47.97,48.0,6400.0,35.0013,35.0232,34.994,35.0159,6400.0
2010-09-21 13:15:00,47.99,48.03,47.98,48.03,10000.0,35.0086,35.0378,35.0013,35.0378,10000.0
2010-09-21 13:20:00,48.03,48.03,47.96,47.96,14700.0,35.0378,35.0378,34.9867,34.9867,14700.0
2010-09-21 13:25:00,47.96,47.99,47.94,47.95,11900.0,34.9867,35.0086,34.9721,34.9794,11900.0
2010-09-21 13:30:00,47.95,47.97,47.92,47.96,19800.0,34.9794,34.994,34.9575,34.9867,19800.0
2010-09-21 13:35:00,47.96,47.99,47.96,47.97,11900.0,34.9867,35.0086,34.9867,34.994,11900.0
2010-09-21 13:40:00,47.98,47.98,47.95,47.97,18700.0,35.0013,35.0013,34.9794,34.994,18700.0
2010-09-21 13:45:00,47.97,47.97,47.93,47.93,29400.0,34.994,34.994,34.9648,34.9648,29400.0
2010-09-21 13:50:00,47.93,47.96,47.91,47.95,23100.0,34.9648,34.9867,34.9502,34.9794,23100.0
2010-09-21 13:55:00,47.96,47.96,47.93,47.93,9300.0,34.9867,34.9867,34.9648,34.9648,9300.0
2010-09-21 14:00:00,47.92,47.96,47.92,47.96,5500.0,34.9575,34.9867,34.9575,34.9867,5500.0
2010-09-21 14:05:00,47.96,47.97,47.94,47.96,23900.0,34.9867,34.994,34.9721,34.9867,23900.0
2010-09-21 14:10:00,47.96,48.03,47.92,47.93,21300.0,34.9867,35.0378,34.9575,34.9648,21300.0
2010-09-21 14:15:00,47.94,48.32,47.8,48.29,40100.0,34.9721,35.2493,34.87,35.2274,40100.0
2010-09-21 14:20:00,48.31,48.34,48.14,48.3,34000.0,35.242,35.2639,35.118,35.2347,34000.0
2010-09-21 14:25:00,48.28,48.29,48.09,48.22,42100.0,35.2201,35.2274,35.0815,35.1764,42100.0
2010-09-21 14:30:00,48.22,48.37,48.17,48.37,37400.0,35.1764,35.2858,35.1399,35.2858,37400.0
2010-09-21 14:35:00,48.36,48.5,48.34,48.5,37800.0,35.2785,35.3806,35.2639,35.3806,37800.0
2010-09-21 14:40:00,48.54,48.55,48.37,48.37,32400.0,35.4098,35.4171,35.2858,35.2858,32400.0
2010-09-21 14:45:00,48.37,48.37,48.28,48.34,34100.0,35.2858,35.2858,35.2201,35.2639,34100.0
2010-09-21 14:50:00,48.36,48.37,48.16,48.22,45600.0,35.2785,35.2858,35.1326,35.1764,45600.0
2010-09-21 14:55:00,48.22,48.25,48.16,48.21,26000.0,35.1764,35.1983,35.1326,35.1691,26000.0
2010-09-21 15:00:00,48.22,48.26,48.09,48.23,48900.0,35.1764,35.2055,35.0815,35.1837,48900.0
2010-09-21 15:05:00,48.22,48.23,48.12,48.22,29600.0,35.1764,35.1837,35.1034,35.1764,29600.0
2010-09-21 15:10:00,48.21,48.21,48.06,48.1,45100.0,35.1691,35.1691,35.0596,35.0888,45100.0
2010-09-21 15:15:00,48.11,48.18,48.08,48.18,40200.0,35.0961,35.1472,35.0742,35.1472,40200.0
2010-09-21 15:20:00,48.18,48.18,48.07,48.1,44200.0,35.1472,35.1472,35.0669,35.0888,44200.0
2010-09-21 15:25:00,48.1,48.13,47.97,48.06,76700.0,35.0888,35.1107,34.994,35.0596,76700.0
2010-09-21 15:30:00,48.04,48.04,47.81,47.93,86600.0,35.0451,35.0451,34.8773,34.9648,86600.0
2010-09-21 15:35:00,47.93,47.97,47.77,47.94,136100.0,34.9648,34.994,34.8481,34.9721,136100.0
2010-09-21 15:40:00,47.94,48.0,47.89,47.96,77900.0,34.9721,35.0159,34.9356,34.9867,77900.0
2010-09-21 15:45:00,47.97,48.03,47.89,47.95,102700.0,34.994,35.0378,34.9356,34.9794,102700.0
2010-09-21 15:50:00,47.96,48.05,47.95,48.02,73900.0,34.9867,35.0524,34.9794,35.0305,73900.0
2010-09-21 15:55:00,48.02,48.02,47.91,47.95,169400.0,35.0305,35.0305,34.9502,34.9794,169400.0
2010-09-22 09:30:00,47.65,47.94,47.58,47.88,26900.0,34.7606,34.9721,34.7095,34.9283,26900.0
2010-09-22 09:35:00,47.88,48.01,47.75,47.99,31100.0,34.9283,35.0232,34.8335,35.0086,31100.0
2010-09-22 09:40:00,47.98,48.1,47.97,48.1,27300.0,35.0013,35.0888,34.994,35.0888,27300.0
2010-09-22 09:45:00,48.11,48.19,48.08,48.18,18700.0,35.0961,35.1545,35.0742,35.1472,18700.0
2010-09-22 09:50:00,48.18,48.23,47.87,47.88,29900.0,35.1472,35.1837,34.921,34.9283,29900.0
2010-09-22 09:55:00,47.88,47.91,47.83,47.87,29400.0,34.9283,34.9502,34.8919,34.921,29400.0
2010-09-22 10:00:00,47.85,47.85,47.62,47.68,21700.0,34.9065,34.9065,34.7387,34.7824,21700.0
2010-09-22 10:05:00,47.71,47.71,47.6,47.64,36900.0,34.8043,34.8043,34.7241,34.7533,36900.0
2010-09-22 10:10:00,47.64,47.84,47.61,47.84,32600.0,34.7533,34.8992,34.7314,34.8992,32600.0
2010-09-22 10:15:00,47.84,47.9,47.8,47.82,17100.0,34.8992,34.9429,34.87,34.8846,17100.0
2010-09-22 10:20:00,47.82,47.82,47.62,47.62,11000.0,34.8846,34.8846,34.7387,34.7387,11000.0
2010-09-22 10:25:00,47.62,47.62,47.5,47.53,11600.0,34.7387,34.7387,34.6511,34.673,11600.0
2010-09-22 10:30:00,47.51,47.59,47.44,47.56,28500.0,34.6584,34.7168,34.6074,34.6949,28500.0
2010-09-22 10:35:00,47.57,47.58,47.46,47.5,17900.0,34.7022,34.7095,34.622,34.6511,17900.0
2010-09-22 10:40:00,47.49,47.51,47.4,47.4,15700.0,34.6438,34.6584,34.5782,34.5782,15700.0
2010-09-22 10:45:00,47.39,47.51,47.38,47.45,18700.0,34.5709,34.6584,34.5636,34.6147,18700.0
2010-09-22 10:50:00,47.42,47.43,47.36,47.37,12700.0,34.5928,34.6001,34.549,34.5563,12700.0
2010-09-22 10:55:00,47.37,47.45,47.32,47.45,12600.0,34.5563,34.6147,34.5198,34.6147,12600.0
2010-09-22 11:00:00,47.45,47.47,47.41,47.41,14200.0,34.6147,34.6292,34.5855,34.5855,14200.0
2010-09-22 11:05:00,47.4,47.41,47.28,47.35,51500.0,34.5782,34.5855,34.4906,34.5417,51500.0
2010-09-22 11:10:00,47.34,47.38,47.19,47.22,38800.0,34.5344,34.5636,34.425,34.4469,38800.0
2010-09-22 11:15:00,47.22,47.28,47.19,47.27,25400.0,34.4469,34.4906,34.425,34.4833,25400.0
2010-09-22 11:20:00,47.28,47.28,47.05,47.05,29200.0,34.4906,34.4906,34.3229,34.3229,29200.0
2010-09-22 11:25:00,47.04,47.09,46.96,47.08,46800.0,34.3156,34.352,34.2572,34.3447,46800.0
2010-09-22 11:30:00,47.08,47.08,47.0,47.01,17900.0,34.3447,34.3447,34.2864,34.2937,17900.0
2010-09-22 11:35:00,47.01,47.04,46.98,47.03,56900.0,34.2937,34.3156,34.2718,34.3083,56900.0
2010-09-22 11:40:00,47.02,47.09,47.02,47.02,40800.0,34.301,34.352,34.301,34.301,40800.0
2010-09-22 11:45:00,47.04,47.06,46.98,47.0,17700.0,34.3156,34.3302,34.2718,34.2864,17700.0
2010-09-22 11:50:00,47.0,47.04,46.97,47.02,21300.0,34.2864,34.3156,34.2645,34.301,21300.0
2010-09-22 11:55:00,47.01,47.04,46.98,47.0,25000.0,34.2937,34.3156,34.2718,34.2864,25000.0
2010-09-22 12:00:00,47.0,47.06,47.0,47.03,28500.0,34.2864,34.3302,34.2864,34.3083,28500.0
2010-09-22 12:05:00,47.04,47.13,47.04,47.13,22400.0,34.3156,34.3812,34.3156,34.3812,22400.0
2010-09-22 12:10:00,47.12,47.23,47.12,47.21,16500.0,34.3739,34.4542,34.3739,34.4396,16500.0
2010-09-22 12:15:00,47.21,47.22,47.11,47.14,27700.0,34.4396,34.4469,34.3666,34.3885,27700.0
2010-09-22 12:20:00,47.15,47.15,47.05,47.05,24500.0,34.3958,34.3958,34.3229,34.3229,24500.0
2010-09-22 12:25:00,47.05,47.08,47.03,47.04,11300.0,34.3229,34.3447,34.3083,34.3156,11300.0
2010-09-22 12:30:00,47.04,47.07,47.01,47.06,12100.0,34.3156,34.3374,34.2937,34.3302,12100.0
2010-09-22 12:35:00,47.06,47.06,47.0,47.01,23400.0,34.3302,34.3302,34.2864,34.2937,23400.0
2010-09-22 12:40:00,47.01,47.07,46.98,47.06,14200.0,34.2937,34.3374,34.2718,34.3302,14200.0
2010-09-22 12:45:00,47.06,47.08,47.03,47.03,7000.0,34.3302,34.3447,34.3083,34.3083,7000.0
2010-09-22 12:50:00,47.03,47.04,46.95,46.95,12200.0,34.3083,34.3156,34.2499,34.2499,12200.0
2010-09-22 12:55:00,46.95,46.99,46.95,46.97,13900.0,34.2499,34.2791,34.2499,34.2645,13900.0
2010-09-22 13:00:00,46.95,46.97,46.89,46.9,48200.0,34.2499,34.2645,34.2061,34.2134,48200.0
2010-09-22 13:05:00,46.9,46.91,46.75,46.76,46400.0,34.2134,34.2207,34.104,34.1113,46400.0
2010-09-22 13:10:00,46.76,46.76,46.64,46.64,78600.0,34.1113,34.1113,34.0238,34.0238,78600.0
2010-09-22 13:15:00,46.63,46.65,46.59,46.61,49400.0,34.0165,34.0311,33.9873,34.0019,49400.0
2010-09-22 13:20:00,46.61,46.68,46.61,46.65,14700.0,34.0019,34.0529,34.0019,34.0311,14700.0
2010-09-22 13:25:00,46.65,46.65,46.59,46.62,69700.0,34.0311,34.0311,33.9873,34.0092,69700.0
2010-09-22 13:30:00,46.62,46.66,46.62,46.62,72800.0,34.0092,34.0384,34.0092,34.0092,72800.0
2010-09-22 13:35:00,46.62,46.67,46.61,46.63,29500.0,34.0092,34.0456,34.0019,34.0165,29500.0
2010-09-22 13:40:00,46.64,46.69,46.62,46.65,27400.0,34.0238,34.0602,34.0092,34.0311,27400.0
2010-09-22 13:45:00,46.64,46.66,46.63,46.65,33100.0,34.0238,34.0384,34.0165,34.0311,33100.0
2010-09-22 13:50:00,46.65,46.71,46.64,46.7,20000.0,34.0311,34.0748,34.0238,34.0675,20000.0
2010-09-22 13:55:00,46.69,46.7,46.65,46.67,15400.0,34.0602,34.0675,34.0311,34.0456,15400.0
2010-09-22 14:00:00,46.66,46.68,46.59,46.61,33100.0,34.0384,34.0529,33.9873,34.0019,33100.0
2010-09-22 14:05:00,46.61,46.63,46.55,46.59,59500.0,34.0019,34.0165,33.9581,33.9873,59500.0
2010-09-22 14:10:00,46.58,46.62,46.54,46.61,44700.0,33.98,34.0092,33.9508,34.0019,44700.0
2010-09-22 14:15:00,46.62,46.62,46.56,46.57,33200.0,34.0092,34.0092,33.9654,33.9727,33200.0
2010-09-22 14:20:00,46.58,46.6,46.51,46.58,36900.0,33.98,33.9946,33.9289,33.98,36900.0
2010-09-22 14:25:00,46.56,46.6,46.56,46.57,28700.0,33.9654,33.9946,33.9654,33.9727,28700.0
2010-09-22 14:30:00,46.57,46.66,46.56,46.64,29800.0,33.9727,34.0384,33.9654,34.0238,29800.0
2010-09-22 14:35:00,46.64,46.74,46.63,46.7,40200.0,34.0238,34.0967,34.0165,34.0675,40200.0
2010-09-22 14:40:00,46.71,46.74,46.69,46.7,43800.0,34.0748,34.0967,34.0602,34.0675,43800.0
2010-09-22 14:45:00,46.7,46.74,46.68,46.68,26500.0,34.0675,34.0967,34.0529,34.0529,26500.0
2010-09-22 14:50:00,46.69,46.72,46.69,46.71,26100.0,34.0602,34.0821,34.0602,34.0748,26100.0
2010-09-22 14:55:00,46.7,46.73,46.67,46.73,39800.0,34.0675,34.0894,34.0456,34.0894,39800.0
2010-09-22 15:00:00,46.73,46.77,46.72,46.75,21800.0,34.0894,34.1186,34.0821,34.104,21800.0
2010-09-22 15:05:00,46.75,46.76,46.63,46.66,32400.0,34.104,34.1113,34.0165,34.0384,32400.0
2010-09-22 15:10:00,46.65,46.68,46.6,46.68,30500.0,34.0311,34.0529,33.9946,34.0529,30500.0
2010-09-22 15:15:00,46.68,46.69,46.58,46.6,89000.0,34.0529,34.0602,33.98,33.9946,89000.0
2010-09-22 15:20:00,46.59,46.69,46.58,46.64,47800.0,33.9873,34.0602,33.98,34.0238,47800.0
2010-09-22 15:25:00,46.63,46.68,46.62,46.62,45500.0,34.0165,34.0529,34.0092,34.0092,45500.0
2010-09-22 15:30:00,46.62,46.71,46.62,46.71,35400.0,34.0092,34.0748,34.0092,34.0748,35400.0
2010-09-22 15:35:00,46.72,46.75,46.65,46.66,84900.0,34.0821,34.104,34.0311,34.0384,84900.0
2010-09-22 15:40:00,46.66,46.68,46.61,46.62,65000.0,34.0384,34.0529,34.0019,34.0092,65000.0
2010-09-22 15:45:00,46.62,46.66,46.57,46.62,87500.0,34.0092,34.0384,33.9727,34.0092,87500.0
2010-09-22 15:50:00,46.63,46.68,46.59,46.67,88200.0,34.0165,34.0529,33.9873,34.0456,88200.0
2010-09-22 15:55:00,46.68,46.69,46.5,46.53,230600.0,34.0529,34.0602,33.9216,33.9435,230600.0
2010-09-23 09:30:00,46.03,46.1,45.92,46.06,40700.0,33.5788,33.6298,33.4985,33.6007,40700.0
2010-09-23 09:35:00,46.07,46.07,45.91,45.95,58400.0,33.6079,33.6079,33.4912,33.5204,58400.0
2010-09-23 09:40:00,45.95,46.05,45.88,46.04,42100.0,33.5204,33.5934,33.4693,33.5861,42100.0
2010-09-23 09:45:00,46.05,46.09,45.97,46.02,29000.0,33.5934,33.6225,33.535,33.5715,29000.0
2010-09-23 09:50:00,46.03,46.12,46.0,46.0,32100.0,33.5788,33.6444,33.5569,33.5569,32100.0
2010-09-23 09:55:00,46.0,46.0,45.76,45.83,34500.0,33.5569,33.5569,33.3818,33.4329,34500.0
2010-09-23 10:00:00,45.85,46.15,45.85,46.01,25800.0,33.4475,33.6663,33.4475,33.5642,25800.0
2010-09-23 10:05:00,46.02,46.13,46.01,46.11,23200.0,33.5715,33.6517,33.5642,33.6371,23200.0
2010-09-23 10:10:00,46.13,46.18,46.05,46.07,49500.0,33.6517,33.6882,33.5934,33.6079,49500.0
2010-09-23 10:15:00,46.07,46.07,45.89,45.96,38900.0,33.6079,33.6079,33.4766,33.5277,38900.0
2010-09-23 10:20:00,45.96,45.97,45.82,45.85,15100.0,33.5277,33.535,33.4256,33.4475,15100.0
2010-09-23 10:25:00,45.84,45.94,45.83,45.94,15900.0,33.4402,33.5131,33.4329,33.5131,15900.0
2010-09-23 10:30:00,45.95,46.03,45.95,46.0,57300.0,33.5204,33.5788,33.5204,33.5569,57300.0
2010-09-23 10:35:00,45.99,46.09,45.96,46.03,51900.0,33.5496,33.6225,33.5277,33.5788,51900.0
2010-09-23 10:40:00,46.01,46.12,46.01,46.12,16300.0,33.5642,33.6444,33.5642,33.6444,16300.0
2010-09-23 10:45:00,46.13,46.29,46.13,46.18,41600.0,33.6517,33.7684,33.6517,33.6882,41600.0
2010-09-23 10:50:00,46.17,46.21,46.08,46.11,24500.0,33.6809,33.7101,33.6152,33.6371,24500.0
2010-09-23 10:55:00,46.1,46.1,46.04,46.08,15400.0,33.6298,33.6298,33.5861,33.6152,15400.0
2010-09-23 11:00:00,46.07,46.15,46.0,46.15,26800.0,33.6079,33.6663,33.5569,33.6663,26800.0
2010-09-23 11:05:00,46.15,46.23,46.15,46.16,27900.0,33.6663,33.7247,33.6663,33.6736,27900.0
2010-09-23 11:10:00,46.16,46.18,46.1,46.12,26300.0,33.6736,33.6882,33.6298,33.6444,26300.0
2010-09-23 11:15:00,46.13,46.14,46.05,46.13,34800.0,33.6517,33.659,33.5934,33.6517,34800.0
2010-09-23 11:20:00,46.12,46.17,46.12,46.15,38100.0,33.6444,33.6809,33.6444,33.6663,38100.0
2010-09-23 11:25:00,46.16,46.22,46.14,46.22,17300.0,33.6736,33.7174,33.659,33.7174,17300.0
2010-09-23 11:30:00,46.22,46.35,46.22,46.33,30300.0,33.7174,33.8122,33.7174,33.7976,30300.0
2010-09-23 11:35:00,46.33,46.37,46.31,46.36,22600.0,33.7976,33.8268,33.783,33.8195,22600.0
2010-09-23 11:40:00,46.36,46.37,46.28,46.3,21000.0,33.8195,33.8268,33.7611,33.7757,21000.0
2010-09-23 11:45:00,46.3,46.31,46.28,46.28,16000.0,33.7757,33.783,33.7611,33.7611,16000.0
2010-09-23 11:50:00,46.27,46.31,46.24,46.3,11500.0,33.7538,33.783,33.732,33.7757,11500.0
2010-09-23 11:55:00,46.29,46.31,46.18,46.2,14500.0,33.7684,33.783,33.6882,33.7028,14500.0
2010-09-23 12:00:00,46.19,46.19,46.14,46.16,10600.0,33.6955,33.6955,33.659,33.6736,10600.0
2010-09-23 12:05:00,46.17,46.17,46.13,46.15,9100.0,33.6809,33.6809,33.6517,33.6663,9100.0
2010-09-23 12:10:00,46.17,46.26,46.16,46.17,16000.0,33.6809,33.7466,33.6736,33.6809,16000.0
2010-09-23 12:15:00,46.17,46.17,46.09,46.09,11200.0,33.6809,33.6809,33.6225,33.6225,11200.0
2010-09-23 12:20:00,46.09,46.09,46.03,46.03,18900.0,33.6225,33.6225,33.5788,33.5788,18900.0
2010-09-23 12:25:00,46.04,46.04,45.99,45.99,7400.0,33.5861,33.5861,33.5496,33.5496,7400.0
2010-09-23 12:30:00,46.0,46.02,45.99,46.01,8600.0,33.5569,33.5715,33.5496,33.5642,8600.0
2010-09-23 12:35:00,46.01,46.07,45.95,45.95,11600.0,33.5642,33.6079,33.5204,33.5204,11600.0
2010-09-23 12:40:00,45.96,45.98,45.91,45.96,10800.0,33.5277,33.5423,33.4912,33.5277,10800.0
2010-09-23 12:45:00,45.96,45.96,45.89,45.93,12300.0,33.5277,33.5277,33.4766,33.5058,12300.0
2010-09-23 12:50:00,45.94,46.0,45.92,45.99,16900.0,33.5131,33.5569,33.4985,33.5496,16900.0
2010-09-23 12:55:00,45.99,46.02,45.98,46.0,9500.0,33.5496,33.5715,33.5423,33.5569,9500.0
2010-09-23 13:00:00,46.01,46.08,46.01,46.08,14600.0,33.5642,33.6152,33.5642,33.6152,14600.0
2010-09-23 13:05:00,46.09,46.13,46.08,46.12,14600.0,33.6225,33.6517,33.6152,33.6444,14600.0
2010-09-23 13:10:00,46.11,46.13,46.09,46.09,9700.0,33.6371,33.6517,33.6225,33.6225,9700.0
2010-09-23 13:15:00,46.09,46.09,46.03,46.05,13700.0,33.6225,33.6225,33.5788,33.5934,13700.0
2010-09-23 13:20:00,46.04,46.16,46.04,46.16,19700.0,33.5861,33.6736,33.5861,33.6736,19700.0
2010-09-23 13:25:00,46.16,46.17,46.15,46.16,10000.0,33.6736,33.6809,33.6663,33.6736,10000.0
2010-09-23 13:30:00,46.17,46.22,46.16,46.22,21000.0,33.6809,33.7174,33.6736,33.7174,21000.0
2010-09-23 13:35:00,46.21,46.3,46.21,46.28,25600.0,33.7101,33.7757,33.7101,33.7611,25600.0
2010-09-23 13:40:00,46.29,46.3,46.24,46.26,26900.0,33.7684,33.7757,33.732,33.7466,26900.0
2010-09-23 13:45:00,46.25,46.26,46.15,46.16,50000.0,33.7393,33.7466,33.6663,33.6736,50000.0
2010-09-23 13:50:00,46.16,46.29,46.15,46.29,24600.0,33.6736,33.7684,33.6663,33.7684,24600.0
2010-09-23 13:55:00,46.29,46.33,46.27,46.29,30100.0,33.7684,33.7976,33.7538,33.7684,30100.0
2010-09-23 14:00:00,46.29,46.39,46.29,46.39,19400.0,33.7684,33.8414,33.7684,33.8414,19400.0
2010-09-23 14:05:00,46.39,46.41,46.32,46.37,33900.0,33.8414,33.856,33.7903,33.8268,33900.0
2010-09-23 14:10:00,46.37,46.4,46.3,46.34,50800.0,33.8268,33.8487,33.7757,33.8049,50800.0
2010-09-23 14:15:00,46.34,46.44,46.34,46.44,38500.0,33.8049,33.8779,33.8049,33.8779,38500.0
2010-09-23 14:20:00,46.43,46.49,46.43,46.45,26900.0,33.8706,33.9143,33.8706,33.8852,26900.0
2010-09-23 14:25:00,46.45,46.46,46.44,46.45,7000.0,33.8852,33.8925,33.8779,33.8852,7000.0
2010-09-23 14:30:00,46.44,46.46,46.39,46.39,29300.0,33.8779,33.8925,33.8414,33.8414,29300.0
2010-09-23 14:35:00,46.39,46.44,46.31,46.31,28100.0,33.8414,33.8779,33.783,33.783,28100.0
2010-09-23 14:40:00,46.31,46.31,46.2,46.2,39100.0,33.783,33.783,33.7028,33.7028,39100.0
2010-09-23 14:45:00,46.2,46.21,46.15,46.18,39600.0,33.7028,33.7101,33.6663,33.6882,39600.0
2010-09-23 14:50:00,46.17,46.2,46.04,46.08,70800.0,33.6809,33.7028,33.5861,33.6152,70800.0
2010-09-23 14:55:00,46.08,46.1,45.97,46.0,50000.0,33.6152,33.6298,33.535,33.5569,50000.0
2010-09-23 15:00:00,46.0,46.14,46.0,46.09,30400.0,33.5569,33.659,33.5569,33.6225,30400.0
2010-09-23 15:05:00,46.08,46.08,45.95,45.95,50100.0,33.6152,33.6152,33.5204,33.5204,50100.0
2010-09-23 15:10:00,45.95,46.08,45.93,46.08,28200.0,33.5204,33.6152,33.5058,33.6152,28200.0
2010-09-23 15:15:00,46.08,46.08,45.92,46.04,41100.0,33.6152,33.6152,33.4985,33.5861,41100.0
2010-09-23 15:20:00,46.04,46.06,45.99,46.04,41600.0,33.5861,33.6007,33.5496,33.5861,41600.0
2010-09-23 15:25:00,46.04,46.04,45.91,45.91,36800.0,33.5861,33.5861,33.4912,33.4912,36800.0
2010-09-23 15:30:00,45.89,45.97,45.85,45.9,77200.0,33.4766,33.535,33.4475,33.4839,77200.0
2010-09-23 15:35:00,45.91,45.91,45.79,45.89,97200.0,33.4912,33.4912,33.4037,33.4766,97200.0
2010-09-23 15:40:00,45.89,45.9,45.83,45.86,92000.0,33.4766,33.4839,33.4329,33.4548,92000.0
2010-09-23 15:45:00,45.86,45.92,45.85,45.88,68700.0,33.4548,33.4985,33.4475,33.4693,68700.0
2010-09-23 15:50:00,45.88,45.92,45.88,45.91,42300.0,33.4693,33.4985,33.4693,33.4912,42300.0
2010-09-23 15:55:00,45.91,45.93,45.85,45.87,109500.0,33.4912,33.5058,33.4475,33.462,109500.0
2010-09-24 09:30:00,46.41,46.66,46.4,46.66,59300.0,33.856,34.0384,33.8487,34.0384,59300.0
2010-09-24 09:35:00,46.66,46.82,46.66,46.74,31500.0,34.0384,34.1551,34.0384,34.0967,31500.0
2010-09-24 09:40:00,46.74,46.81,46.67,46.7,25900.0,34.0967,34.1478,34.0456,34.0675,25900.0
2010-09-24 09:45:00,46.72,46.86,46.58,46.58,24600.0,34.0821,34.1843,33.98,33.98,24600.0
2010-09-24 09:50:00,46.57,46.71,46.55,46.67,11200.0,33.9727,34.0748,33.9581,34.0456,11200.0
2010-09-24 09:55:00,46.68,46.89,46.63,46.88,14800.0,34.0529,34.2061,34.0165,34.1988,14800.0
2010-09-24 10:00:00,46.85,46.87,46.65,46.87,25300.0,34.177,34.1915,34.0311,34.1915,25300.0
2010-09-24 10:05:00,46.88,46.93,46.8,46.81,24800.0,34.1988,34.2353,34.1405,34.1478,24800.0
2010-09-24 10:10:00,46.81,46.87,46.74,46.76,17900.0,34.1478,34.1915,34.0967,34.1113,17900.0
2010-09-24 10:15:00,46.77,46.79,46.71,46.78,45200.0,34.1186,34.1332,34.0748,34.1259,45200.0
2010-09-24 10:20:00,46.77,46.97,46.76,46.89,23600.0,34.1186,34.2645,34.1113,34.2061,23600.0
2010-09-24 10:25:00,46.91,47.08,46.91,47.06,11600.0,34.2207,34.3447,34.2207,34.3302,11600.0
2010-09-24 10:30:00,47.08,47.11,46.98,47.0,17900.0,34.3447,34.3666,34.2718,34.2864,17900.0
2010-09-24 10:35:00,47.0,47.06,46.98,47.06,62200.0,34.2864,34.3302,34.2718,34.3302,62200.0
2010-09-24 10:40:00,47.08,47.19,47.08,47.11,32400.0,34.3447,34.425,34.3447,34.3666,32400.0
2010-09-24 10:45:00,47.11,47.2,47.1,47.12,73900.0,34.3666,34.4323,34.3593,34.3739,73900.0
2010-09-24 10:50:00,47.11,47.15,47.1,47.15,50400.0,34.3666,34.3958,34.3593,34.3958,50400.0
2010-09-24 10:55:00,47.15,47.15,47.07,47.09,26100.0,34.3958,34.3958,34.3374,34.352,26100.0
2010-09-24 11:00:00,47.08,47.14,47.04,47.14,10400.0,34.3447,34.3885,34.3156,34.3885,10400.0
2010-09-24 11:05:00,47.14,47.19,47.12,47.18,19700.0,34.3885,34.425,34.3739,34.4177,19700.0
2010-09-24 11:10:00,47.19,47.27,47.17,47.25,19600.0,34.425,34.4833,34.4104,34.4688,19600.0
2010-09-24 11:15:00,47.24,47.29,47.23,47.29,10200.0,34.4615,34.4979,34.4542,34.4979,10200.0
2010-09-24 11:20:00,47.29,47.32,47.18,47.19,16400.0,34.4979,34.5198,34.4177,34.425,16400.0
2010-09-24 11:25:00,47.19,47.19,47.13,47.16,10700.0,34.425,34.425,34.3812,34.4031,10700.0
2010-09-24 11:30:00,47.17,47.19,47.14,47.16,7900.0,34.4104,34.425,34.3885,34.4031,7900.0
2010-09-24 11:35:00,47.15,47.2,47.15,47.2,4400.0,34.3958,34.4323,34.3958,34.4323,4400.0
2010-09-24 11:40:00,47.2,47.2,47.07,47.07,5700.0,34.4323,34.4323,34.3374,34.3374,5700.0
2010-09-24 11:45:00,47.08,47.08,47.03,47.05,12300.0,34.3447,34.3447,34.3083,34.3229,12300.0
2010-09-24 11:50:00,47.06,47.16,47.04,47.15,15300.0,34.3302,34.4031,34.3156,34.3958,15300.0
2010-09-24 11:55:00,47.15,47.24,47.15,47.24,5000.0,34.3958,34.4615,34.3958,34.4615,5000.0
2010-09-24 12:00:00,47.22,47.24,47.19,47.19,13000.0,34.4469,34.4615,34.425,34.425,13000.0
2010-09-24 12:05:00,47.2,47.23,47.19,47.21,7200.0,34.4323,34.4542,34.425,34.4396,7200.0
2010-09-24 12:10:00,47.21,47.23,47.2,47.22,5600.0,34.4396,34.4542,34.4323,34.4469,5600.0
2010-09-24 12:15:00,47.23,47.28,47.23,47.28,5800.0,34.4542,34.4906,34.4542,34.4906,5800.0
2010-09-24 12:20:00,47.27,47.28,47.22,47.25,7000.0,34.4833,34.4906,34.4469,34.4688,7000.0
2010-09-24 12:25:00,47.25,47.33,47.25,47.33,8300.0,34.4688,34.5271,34.4688,34.5271,8300.0
2010-09-24 12:30:00,47.33,47.35,47.3,47.32,5600.0,34.5271,34.5417,34.5052,34.5198,5600.0
2010-09-24 12:35:00,47.31,47.35,47.29,47.35,7400.0,34.5125,34.5417,34.4979,34.5417,7400.0
2010-09-24 12:40:00,47.34,47.39,47.32,47.38,11900.0,34.5344,34.5709,34.5198,34.5636,11900.0
2010-09-24 12:45:00,47.4,47.42,47.36,47.36,9700.0,34.5782,34.5928,34.549,34.549,9700.0
2010-09-24 12:50:00,47.36,47.37,47.32,47.33,5100.0,34.549,34.5563,34.5198,34.5271,5100.0
2010-09-24 12:55:00,47.32,47.32,47.24,47.25,11600.0,34.5198,34.5198,34.4615,34.4688,11600.0
2010-09-24 13:00:00,47.25,47.28,47.23,47.25,12300.0,34.4688,34.4906,34.4542,34.4688,12300.0
2010-09-24 13:05:00,47.26,47.27,47.23,47.23,13000.0,34.4761,34.4833,34.4542,34.4542,13000.0
2010-09-24 13:10:00,47.24,47.25,47.19,47.2,16400.0,34.4615,34.4688,34.425,34.4323,16400.0
2010-09-24 13:15:00,47.21,47.24,47.15,47.17,4600.0,34.4396,34.4615,34.3958,34.4104,4600.0
2010-09-24 13:20:00,47.16,47.16,47.11,47.13,21600.0,34.4031,34.4031,34.3666,34.3812,21600.0
2010-09-24 13:25:00,47.14,47.2,47.13,47.19,10800.0,34.3885,34.4323,34.3812,34.425,10800.0
2010-09-24 13:30:00,47.19,47.24,47.18,47.22,19700.0,34.425,34.4615,34.4177,34.4469,19700.0
2010-09-24 13:35:00,47.22,47.26,47.21,47.22,40800.0,34.4469,34.4761,34.4396,34.4469,40800.0
2010-09-24 13:40:00,47.22,47.22,47.2,47.21,12500.0,34.4469,34.4469,34.4323,34.4396,12500.0
2010-09-24 13:45:00,47.21,47.23,47.18,47.23,59400.0,34.4396,34.4542,34.4177,34.4542,59400.0
2010-09-24 13:50:00,47.22,47.28,47.22,47.27,8100.0,34.4469,34.4906,34.4469,34.4833,8100.0
2010-09-24 13:55:00,47.28,47.32,47.28,47.29,7800.0,34.4906,34.5198,34.4906,34.4979,7800.0
2010-09-24 14:00:00,47.29,47.33,47.29,47.29,10400.0,34.4979,34.5271,34.4979,34.4979,10400.0
2010-09-24 14:05:00,47.3,47.32,47.28,47.28,15700.0,34.5052,34.5198,34.4906,34.4906,15700.0
2010-09-24 14:10:00,47.28,47.3,47.25,47.27,9500.0,34.4906,34.5052,34.4688,34.4833,9500.0
2010-09-24 14:15:00,47.27,47.28,47.25,47.26,7100.0,34.4833,34.4906,34.4688,34.4761,7100.0
2010-09-24 14:20:00,47.26,47.26,47.19,47.2,9500.0,34.4761,34.4761,34.425,34.4323,9500.0
2010-09-24 14:25:00,47.2,47.28,47.19,47.26,8300.0,34.4323,34.4906,34.425,34.4761,8300.0
2010-09-24 14:30:00,47.25,47.31,47.24,47.31,11400.0,34.4688,34.5125,34.4615,34.5125,11400.0
2010-09-24 14:35:00,47.31,47.33,47.28,47.29,12000.0,34.5125,34.5271,34.4906,34.4979,12000.0
2010-09-24 14:40:00,47.29,47.31,47.25,47.31,9000.0,34.4979,34.5125,34.4688,34.5125,9000.0
2010-09-24 14:45:00,47.3,47.3,47.23,47.24,19300.0,34.5052,34.5052,34.4542,34.4615,19300.0
2010-09-24 14:50:00,47.23,47.24,47.2,47.23,22400.0,34.4542,34.4615,34.4323,34.4542,22400.0
2010-09-24 14:55:00,47.23,47.26,47.22,47.22,12400.0,34.4542,34.4761,34.4469,34.4469,12400.0
2010-09-24 15:00:00,47.22,47.22,47.1,47.11,26900.0,34.4469,34.4469,34.3593,34.3666,26900.0
2010-09-24 15:05:00,47.11,47.13,47.1,47.12,16700.0,34.3666,34.3812,34.3593,34.3739,16700.0
2010-09-24 15:10:00,47.13,47.16,47.13,47.14,17100.0,34.3812,34.4031,34.3812,34.3885,17100.0
2010-09-24 15:15:00,47.14,47.14,47.12,47.12,9400.0,34.3885,34.3885,34.3739,34.3739,9400.0
2010-09-24 15:20:00,47.13,47.13,47.06,47.06,21400.0,34.3812,34.3812,34.3302,34.3302,21400.0
2010-09-24 15:25:00,47.06,47.08,47.05,47.06,29400.0,34.3302,34.3447,34.3229,34.3302,29400.0
2010-09-24 15:30:00,47.06,47.09,47.05,47.08,25800.0,34.3302,34.352,34.3229,34.3447,25800.0
2010-09-24 15:35:00,47.08,47.11,47.07,47.11,44500.0,34.3447,34.3666,34.3374,34.3666,44500.0
2010-09-24 15:40:00,47.11,47.15,47.07,47.07,68300.0,34.3666,34.3958,34.3374,34.3374,68300.0
2010-09-24 15:45:00,47.08,47.2,47.08,47.12,74100.0,34.3447,34.4323,34.3447,34.3739,74100.0
2010-09-24 15:50:00,47.12,47.19,47.11,47.13,52300.0,34.3739,34.425,34.3666,34.3812,52300.0
2010-09-24 15:55:00,47.14,47.25,47.14,47.21,108400.0,34.3885,34.4688,34.3885,34.4396,108400.0
2010-09-27 09:30:00,47.23,47.28,46.92,46.92,30800.0,34.4542,34.4906,34.228,34.228,30800.0
2010-09-27 09:35:00,46.9,47.02,46.9,46.92,20700.0,34.2134,34.301,34.2134,34.228,20700.0
2010-09-27 09:40:00,46.92,46.97,46.87,46.88,9900.0,34.228,34.2645,34.1915,34.1988,9900.0
2010-09-27 09:45:00,46.89,46.94,46.87,46.87,17800.0,34.2061,34.2426,34.1915,34.1915,17800.0
2010-09-27 09:50:00,46.88,46.94,46.81,46.93,19200.0,34.1988,34.2426,34.1478,34.2353,19200.0
2010-09-27 09:55:00,46.93,46.93,46.87,46.92,19100.0,34.2353,34.2353,34.1915,34.228,19100.0
2010-09-27 10:00:00,46.91,46.94,46.86,46.86,12200.0,34.2207,34.2426,34.1843,34.1843,12200.0
2010-09-27 10:05:00,46.86,46.99,46.83,46.99,34700.0,34.1843,34.2791,34.1624,34.2791,34700.0
2010-09-27 10:10:00,46.99,47.01,46.9,46.9,13800.0,34.2791,34.2937,34.2134,34.2134,13800.0
2010-09-27 10:15:00,46.9,46.97,46.83,46.97,30700.0,34.2134,34.2645,34.1624,34.2645,30700.0
2010-09-27 10:20:00,46.96,47.04,46.93,47.03,13900.0,34.2572,34.3156,34.2353,34.3083,13900.0
2010-09-27 10:25:00,47.04,47.2,47.04,47.19,21800.0,34.3156,34.4323,34.3156,34.425,21800.0
2010-09-27 10:30:00,47.18,47.19,47.08,47.17,16500.0,34.4177,34.425,34.3447,34.4104,16500.0
2010-09-27 10:35:00,47.16,47.18,47.06,47.1,11300.0,34.4031,34.4177,34.3302,34.3593,11300.0
2010-09-27 10:40:00,47.09,47.14,47.07,47.12,12100.0,34.352,34.3885,34.3374,34.3739,12100.0
2010-09-27 10:45:00,47.12,47.14,47.09,47.11,10800.0,34.3739,34.3885,34.352,34.3666,10800.0
2010-09-27 10:50:00,47.11,47.12,47.07,47.11,15500.0,34.3666,34.3739,34.3374,34.3666,15500.0
2010-09-27 10:55:00,47.12,47.17,47.08,47.13,18000.0,34.3739,34.4104,34.3447,34.3812,18000.0
2010-09-27 11:00:00,47.12,47.13,47.01,47.02,14300.0,34.3739,34.3812,34.2937,34.301,14300.0
2010-09-27 11:05:00,47.01,47.02,46.94,46.94,13500.0,34.2937,34.301,34.2426,34.2426,13500.0
2010-09-27 11:10:00,46.94,46.99,46.87,46.87,10500.0,34.2426,34.2791,34.1915,34.1915,10500.0
2010-09-27 11:15:00,46.86,46.86,46.76,46.83,21700.0,34.1843,34.1843,34.1113,34.1624,21700.0
2010-09-27 11:20:00,46.84,46.92,46.82,46.92,13700.0,34.1697,34.228,34.1551,34.228,13700.0
2010-09-27 11:25:00,46.92,46.94,46.9,46.94,17100.0,34.228,34.2426,34.2134,34.2426,17100.0
2010-09-27 11:30:00,46.94,47.0,46.94,46.97,15400.0,34.2426,34.2864,34.2426,34.2645,15400.0
2010-09-27 11:35:00,46.96,46.99,46.89,46.91,24900.0,34.2572,34.2791,34.2061,34.2207,24900.0
2010-09-27 11:40:00,46.92,46.98,46.9,46.91,9100.0,34.228,34.2718,34.2134,34.2207,9100.0
2010-09-27 11:45:00,46.91,46.95,46.89,46.94,14700.0,34.2207,34.2499,34.2061,34.2426,14700.0
2010-09-27 11:50:00,46.93,46.93,46.89,46.91,5200.0,34.2353,34.2353,34.2061,34.2207,5200.0
2010-09-27 11:55:00,46.91,46.93,46.9,46.92,13200.0,34.2207,34.2353,34.2134,34.228,13200.0
2010-09-27 12:00:00,46.93,46.95,46.91,46.91,41700.0,34.2353,34.2499,34.2207,34.2207,41700.0
2010-09-27 12:05:00,46.91,46.91,46.87,46.87,5000.0,34.2207,34.2207,34.1915,34.1915,5000.0
2010-09-27 12:10:00,46.86,46.88,46.84,46.86,12000.0,34.1843,34.1988,34.1697,34.1843,12000.0
2010-09-27 12:15:00,46.85,46.88,46.85,46.87,4500.0,34.177,34.1988,34.177,34.1915,4500.0
2010-09-27 12:20:00,46.87,46.88,46.82,46.86,19600.0,34.1915,34.1988,34.1551,34.1843,19600.0
2010-09-27 12:25:00,46.86,46.95,46.85,46.94,4600.0,34.1843,34.2499,34.177,34.2426,4600.0
2010-09-27 12:30:00,46.92,46.92,46.87,46.88,3900.0,34.228,34.228,34.1915,34.1988,3900.0
2010-09-27 12:35:00,46.88,46.91,46.86,46.91,3500.0,34.1988,34.2207,34.1843,34.2207,3500.0
2010-09-27 12:40:00,46.91,46.92,46.87,46.92,5600.0,34.2207,34.228,34.1915,34.228,5600.0
2010-09-27 12:45:00,46.92,46.97,46.92,46.97,4000.0,34.228,34.2645,34.228,34.2645,4000.0
2010-09-27 12:50:00,46.97,46.97,46.93,46.94,5200.0,34.2645,34.2645,34.2353,34.2426,5200.0
2010-09-27 12:55:00,46.94,46.94,46.91,46.92,5000.0,34.2426,34.2426,34.2207,34.228,5000.0
2010-09-27 13:00:00,46.91,46.94,46.87,46.94,16500.0,34.2207,34.2426,34.1915,34.2426,16500.0
2010-09-27 13:05:00,46.94,46.99,46.93,46.95,6000.0,34.2426,34.2791,34.2353,34.2499,6000.0
2010-09-27 13:10:00,46.95,46.97,46.92,46.94,11200.0,34.2499,34.2645,34.228,34.2426,11200.0
2010-09-27 13:15:00,46.93,46.94,46.91,46.92,5600.0,34.2353,34.2426,34.2207,34.228,5600.0
2010-09-27 13:20:00,46.92,46.92,46.88,46.91,7100.0,34.228,34.228,34.1988,34.2207,7100.0
2010-09-27 13:25:00,46.9,46.96,46.89,46.92,22800.0,34.2134,34.2572,34.2061,34.228,22800.0
2010-09-27 13:30:00,46.92,47.02,46.91,47.02,6800.0,34.228,34.301,34.2207,34.301,6800.0
2010-09-27 13:35:00,47.01,47.01,46.99,47.01,4700.0,34.2937,34.2937,34.2791,34.2937,4700.0
2010-09-27 13:40:00,47.02,47.07,47.0,47.06,20600.0,34.301,34.3374,34.2864,34.3302,20600.0
2010-09-27 13:45:00,47.07,47.21,47.07,47.13,27300.0,34.3374,34.4396,34.3374,34.3812,27300.0
2010-09-27 13:50:00,47.14,47.21,47.12,47.19,38900.0,34.3885,34.4396,34.3739,34.425,38900.0
2010-09-27 13:55:00,47.2,47.25,47.2,47.24,11700.0,34.4323,34.4688,34.4323,34.4615,11700.0
2010-09-27 14:00:00,47.24,47.28,47.23,47.26,11500.0,34.4615,34.4906,34.4542,34.4761,11500.0
2010-09-27 14:05:00,47.27,47.29,47.26,47.27,14900.0,34.4833,34.4979,34.4761,34.4833,14900.0
2010-09-27 14:10:00,47.26,47.28,47.24,47.24,15300.0,34.4761,34.4906,34.4615,34.4615,15300.0
2010-09-27 14:15:00,47.24,47.32,47.23,47.3,20500.0,34.4615,34.5198,34.4542,34.5052,20500.0
2010-09-27 14:20:00,47.29,47.3,47.27,47.27,9100.0,34.4979,34.5052,34.4833,34.4833,9100.0
2010-09-27 14:25:00,47.27,47.3,47.26,47.3,5600.0,34.4833,34.5052,34.4761,34.5052,5600.0
2010-09-27 14:30:00,47.31,47.33,47.27,47.28,7600.0,34.5125,34.5271,34.4833,34.4906,7600.0
2010-09-27 14:35:00,47.26,47.31,47.26,47.31,6100.0,34.4761,34.5125,34.4761,34.5125,6100.0
2010-09-27 14:40:00,47.31,47.4,47.31,47.4,21100.0,34.5125,34.5782,34.5125,34.5782,21100.0
2010-09-27 14:45:00,47.41,47.42,47.36,47.39,14600.0,34.5855,34.5928,34.549,34.5709,14600.0
2010-09-27 14:50:00,47.39,47.41,47.35,47.41,20500.0,34.5709,34.5855,34.5417,34.5855,20500.0
2010-09-27 14:55:00,47.4,47.41,47.33,47.34,15700.0,34.5782,34.5855,34.5271,34.5344,15700.0
2010-09-27 15:00:00,47.33,47.33,47.23,47.23,22300.0,34.5271,34.5271,34.4542,34.4542,22300.0
2010-09-27 15:05:00,47.24,47.28,47.22,47.26,9300.0,34.4615,34.4906,34.4469,34.4761,9300.0
2010-09-27 15:10:00,47.27,47.3,47.26,47.3,20100.0,34.4833,34.5052,34.4761,34.5052,20100.0
2010-09-27 15:15:00,47.29,47.31,47.29,47.3,25300.0,34.4979,34.5125,34.4979,34.5052,25300.0
2010-09-27 15:20:00,47.3,47.32,47.29,47.31,13400.0,34.5052,34.5198,34.4979,34.5125,13400.0
2010-09-27 15:25:00,47.31,47.31,47.27,47.29,20300.0,34.5125,34.5125,34.4833,34.4979,20300.0
2010-09-27 15:30:00,47.28,47.28,47.2,47.2,45700.0,34.4906,34.4906,34.4323,34.4323,45700.0
2010-09-27 15:35:00,47.21,47.25,47.19,47.21,39700.0,34.4396,34.4688,34.425,34.4396,39700.0
2010-09-27 15:40:00,47.22,47.24,47.16,47.21,46400.0,34.4469,34.4615,34.4031,34.4396,46400.0
2010-09-27 15:45:00,47.2,47.2,47.13,47.14,49500.0,34.4323,34.4323,34.3812,34.3885,49500.0
2010-09-27 15:50:00,47.14,47.14,47.01,47.02,78600.0,34.3885,34.3885,34.2937,34.301,78600.0
2010-09-27 15:55:00,47.02,47.1,47.01,47.09,142600.0,34.301,34.3593,34.2937,34.352,142600.0
2010-09-28 09:30:00,47.4,47.4,46.87,47.04,24500.0,34.5782,34.5782,34.1915,34.3156,24500.0
2010-09-28 09:35:00,47.04,47.11,46.95,47.04,20800.0,34.3156,34.3666,34.2499,34.3156,20800.0
2010-09-28 09:40:00,47.03,47.03,46.8,46.8,20900.0,34.3083,34.3083,34.1405,34.1405,20900.0
2010-09-28 09:45:00,46.78,46.93,46.75,46.92,22600.0,34.1259,34.2353,34.104,34.228,22600.0
2010-09-28 09:50:00,46.91,47.05,46.91,47.04,19400.0,34.2207,34.3229,34.2207,34.3156,19400.0
2010-09-28 09:55:00,47.04,47.05,46.87,46.94,16800.0,34.3156,34.3229,34.1915,34.2426,16800.0
2010-09-28 10:00:00,46.94,46.94,46.53,46.53,51200.0,34.2426,34.2426,33.9435,33.9435,51200.0
2010-09-28 10:05:00,46.51,46.57,46.47,46.54,61400.0,33.9289,33.9727,33.8997,33.9508,61400.0
2010-09-28 10:10:00,46.52,46.7,46.52,46.7,18200.0,33.9362,34.0675,33.9362,34.0675,18200.0
2010-09-28 10:15:00,46.68,46.75,46.66,46.73,8300.0,34.0529,34.104,34.0384,34.0894,8300.0
2010-09-28 10:20:00,46.7,46.73,46.6,46.72,13900.0,34.0675,34.0894,33.9946,34.0821,13900.0
2010-09-28 10:25:00,46.74,46.88,46.74,46.79,9800.0,34.0967,34.1988,34.0967,34.1332,9800.0
2010-09-28 10:30:00,46.8,46.93,46.78,46.85,47100.0,34.1405,34.2353,34.1259,34.177,47100.0
2010-09-28 10:35:00,46.86,46.93,46.84,46.85,24500.0,34.1843,34.2353,34.1697,34.177,24500.0
2010-09-28 10:40:00,46.86,47.01,46.84,46.94,14500.0,34.1843,34.2937,34.1697,34.2426,14500.0
2010-09-28 10:45:00,46.94,46.99,46.92,46.92,18800.0,34.2426,34.2791,34.228,34.228,18800.0
2010-09-28 10:50:00,46.91,46.95,46.9,46.92,16700.0,34.2207,34.2499,34.2134,34.228,16700.0
2010-09-28 10:55:00,46.92,46.93,46.85,46.92,26200.0,34.228,34.2353,34.177,34.228,26200.0
2010-09-28 11:00:00,46.93,46.96,46.86,46.89,34200.0,34.2353,34.2572,34.1843,34.2061,34200.0
2010-09-28 11:05:00,46.88,46.91,46.85,46.88,21200.0,34.1988,34.2207,34.177,34.1988,21200.0
2010-09-28 11:10:00,46.88,46.92,46.85,46.87,19900.0,34.1988,34.228,34.177,34.1915,19900.0
2010-09-28 11:15:00,46.87,46.95,46.85,46.95,20000.0,34.1915,34.2499,34.177,34.2499,20000.0
2010-09-28 11:20:00,46.95,46.98,46.89,46.94,43100.0,34.2499,34.2718,34.2061,34.2426,43100.0
2010-09-28 11:25:00,46.94,47.13,46.9,47.07,43300.0,34.2426,34.3812,34.2134,34.3374,43300.0
2010-09-28 11:30:00,47.08,47.28,47.08,47.28,23100.0,34.3447,34.4906,34.3447,34.4906,23100.0
2010-09-28 11:35:00,47.28,47.35,47.26,47.28,25700.0,34.4906,34.5417,34.4761,34.4906,25700.0
2010-09-28 11:40:00,47.28,47.33,47.19,47.24,14300.0,34.4906,34.5271,34.425,34.4615,14300.0
2010-09-28 11:45:00,47.24,47.24,47.2,47.22,14900.0,34.4615,34.4615,34.4323,34.4469,14900.0
2010-09-28 11:50:00,47.22,47.22,47.13,47.16,11100.0,34.4469,34.4469,34.3812,34.4031,11100.0
2010-09-28 11:55:00,47.16,47.19,47.12,47.16,6800.0,34.4031,34.425,34.3739,34.4031,6800.0
2010-09-28 12:00:00,47.16,47.19,47.08,47.11,15700.0,34.4031,34.425,34.3447,34.3666,15700.0
2010-09-28 12:05:00,47.12,47.24,47.11,47.21,12700.0,34.3739,34.4615,34.3666,34.4396,12700.0
2010-09-28 12:10:00,47.2,47.26,47.19,47.26,4500.0,34.4323,34.4761,34.425,34.4761,4500.0
2010-09-28 12:15:00,47.25,47.32,47.25,47.27,9100.0,34.4688,34.5198,34.4688,34.4833,9100.0
2010-09-28 12:20:00,47.28,47.41,47.25,47.41,18200.0,34.4906,34.5855,34.4688,34.5855,18200.0
2010-09-28 12:25:00,47.39,47.41,47.28,47.32,18200.0,34.5709,34.5855,34.4906,34.5198,18200.0
2010-09-28 12:30:00,47.33,47.37,47.31,47.35,24100.0,34.5271,34.5563,34.5125,34.5417,24100.0
2010-09-28 12:35:00,47.35,47.4,47.35,47.4,6600.0,34.5417,34.5782,34.5417,34.5782,6600.0
2010-09-28 12:40:00,47.4,47.4,47.31,47.31,11400.0,34.5782,34.5782,34.5125,34.5125,11400.0
2010-09-28 12:45:00,47.31,47.42,47.31,47.36,12600.0,34.5125,34.5928,34.5125,34.549,12600.0
2010-09-28 12:50:00,47.36,47.4,47.35,47.4,9800.0,34.549,34.5782,34.5417,34.5782,9800.0
2010-09-28 12:55:00,47.41,47.43,47.38,47.42,4600.0,34.5855,34.6001,34.5636,34.5928,4600.0
2010-09-28 13:00:00,47.41,47.46,47.39,47.39,8800.0,34.5855,34.622,34.5709,34.5709,8800.0
2010-09-28 13:05:00,47.38,47.4,47.28,47.29,9200.0,34.5636,34.5782,34.4906,34.4979,9200.0
2010-09-28 13:10:00,47.28,47.28,47.21,47.23,12600.0,34.4906,34.4906,34.4396,34.4542,12600.0
2010-09-28 13:15:00,47.22,47.24,47.21,47.23,5600.0,34.4469,34.4615,34.4396,34.4542,5600.0
2010-09-28 13:20:00,47.23,47.24,47.23,47.23,1800.0,34.4542,34.4615,34.4542,34.4542,1800.0
2010-09-28 13:25:00,47.25,47.3,47.25,47.3,8000.0,34.4688,34.5052,34.4688,34.5052,8000.0
2010-09-28 13:30:00,47.29,47.37,47.29,47.36,12900.0,34.4979,34.5563,34.4979,34.549,12900.0
2010-09-28 13:35:00,47.37,47.46,47.37,47.46,10600.0,34.5563,34.622,34.5563,34.622,10600.0
2010-09-28 13:40:00,47.45,47.47,47.43,47.47,7700.0,34.6147,34.6292,34.6001,34.6292,7700.0
2010-09-28 13:45:00,47.46,47.49,47.43,47.49,26300.0,34.622,34.6438,34.6001,34.6438,26300.0
2010-09-28 13:50:00,47.49,47.65,47.49,47.58,28300.0,34.6438,34.7606,34.6438,34.7095,28300.0
2010-09-28 13:55:00,47.58,47.69,47.58,47.67,13600.0,34.7095,34.7897,34.7095,34.7751,13600.0
2010-09-28 14:00:00,47.67,47.67,47.55,47.56,12000.0,34.7751,34.7751,34.6876,34.6949,12000.0
2010-09-28 14:05:00,47.56,47.57,47.53,47.56,14000.0,34.6949,34.7022,34.673,34.6949,14000.0
2010-09-28 14:10:00,47.57,47.61,47.57,47.58,7600.0,34.7022,34.7314,34.7022,34.7095,7600.0
2010-09-28 14:15:00,47.56,47.58,47.51,47.52,23500.0,34.6949,34.7095,34.6584,34.6657,23500.0
2010-09-28 14:20:00,47.53,47.53,47.42,47.42,14400.0,34.673,34.673,34.5928,34.5928,14400.0
2010-09-28 14:25:00,47.43,47.44,47.36,47.37,15800.0,34.6001,34.6074,34.549,34.5563,15800.0
2010-09-28 14:30:00,47.36,47.4,47.34,47.35,16700.0,34.549,34.5782,34.5344,34.5417,16700.0
2010-09-28 14:35:00,47.36,47.36,47.27,47.33,34000.0,34.549,34.549,34.4833,34.5271,34000.0
2010-09-28 14:40:00,47.32,47.34,47.22,47.29,26500.0,34.5198,34.5344,34.4469,34.4979,26500.0
2010-09-28 14:45:00,47.28,47.28,47.18,47.23,16100.0,34.4906,34.4906,34.4177,34.4542,16100.0
2010-09-28 14:50:00,47.22,47.28,47.21,47.24,14400.0,34.4469,34.4906,34.4396,34.4615,14400.0
2010-09-28 14:55:00,47.24,47.28,47.17,47.25,26000.0,34.4615,34.4906,34.4104,34.4688,26000.0
2010-09-28 15:00:00,47.26,47.27,47.21,47.27,24500.0,34.4761,34.4833,34.4396,34.4833,24500.0
2010-09-28 15:05:00,47.27,47.38,47.25,47.38,38700.0,34.4833,34.5636,34.4688,34.5636,38700.0
2010-09-28 15:10:00,47.37,47.43,47.33,47.39,15400.0,34.5563,34.6001,34.5271,34.5709,15400.0
2010-09-28 15:15:00,47.39,47.47,47.36,47.47,19100.0,34.5709,34.6292,34.549,34.6292,19100.0
2010-09-28 15:20:00,47.47,47.49,47.41,47.42,30900.0,34.6292,34.6438,34.5855,34.5928,30900.0
2010-09-28 15:25:00,47.42,47.47,47.37,47.38,24400.0,34.5928,34.6292,34.5563,34.5636,24400.0
2010-09-28 15:30:00,47.38,47.51,47.37,47.51,38400.0,34.5636,34.6584,34.5563,34.6584,38400.0
2010-09-28 15:35:00,47.51,47.63,47.51,47.63,28000.0,34.6584,34.746,34.6584,34.746,28000.0
2010-09-28 15:40:00,47.63,47.67,47.57,47.6,48500.0,34.746,34.7751,34.7022,34.7241,48500.0
2010-09-28 15:45:00,47.6,47.73,47.6,47.69,66400.0,34.7241,34.8189,34.7241,34.7897,66400.0
2010-09-28 15:50:00,47.7,47.77,47.69,47.72,66400.0,34.797,34.8481,34.7897,34.8116,66400.0
2010-09-28 15:55:00,47.73,47.75,47.63,47.67,142700.0,34.8189,34.8335,34.746,34.7751,142700.0
2010-09-29 09:30:00,47.4,47.4,47.17,47.29,36700.0,34.5782,34.5782,34.4104,34.4979,36700.0
2010-09-29 09:35:00,47.29,47.66,47.29,47.65,31800.0,34.4979,34.7679,34.4979,34.7606,31800.0
2010-09-29 09:40:00,47.64,47.79,47.63,47.78,42400.0,34.7533,34.8627,34.746,34.8554,42400.0
2010-09-29 09:45:00,47.79,47.8,47.6,47.63,14500.0,34.8627,34.87,34.7241,34.746,14500.0
2010-09-29 09:50:00,47.63,47.67,47.58,47.59,28600.0,34.746,34.7751,34.7095,34.7168,28600.0
2010-09-29 09:55:00,47.6,47.64,47.49,47.56,28000.0,34.7241,34.7533,34.6438,34.6949,28000.0
2010-09-29 10:00:00,47.55,47.68,47.52,47.67,23100.0,34.6876,34.7824,34.6657,34.7751,23100.0
2010-09-29 10:05:00,47.68,47.7,47.62,47.64,14200.0,34.7824,34.797,34.7387,34.7533,14200.0
2010-09-29 10:10:00,47.64,47.75,47.63,47.73,32400.0,34.7533,34.8335,34.746,34.8189,32400.0
2010-09-29 10:15:00,47.73,47.75,47.55,47.62,34800.0,34.8189,34.8335,34.6876,34.7387,34800.0
2010-09-29 10:20:00,47.6,47.65,47.55,47.62,40400.0,34.7241,34.7606,34.6876,34.7387,40400.0
2010-09-29 10:25:00,47.62,47.67,47.53,47.67,34400.0,34.7387,34.7751,34.673,34.7751,34400.0
2010-09-29 10:30:00,47.67,47.79,47.66,47.74,27700.0,34.7751,34.8627,34.7679,34.8262,27700.0
2010-09-29 10:35:00,47.73,47.82,47.66,47.82,34700.0,34.8189,34.8846,34.7679,34.8846,34700.0
2010-09-29 10:40:00,47.83,47.87,47.77,47.82,51800.0,34.8919,34.921,34.8481,34.8846,51800.0
2010-09-29 10:45:00,47.82,47.88,47.78,47.82,34200.0,34.8846,34.9283,34.8554,34.8846,34200.0
2010-09-29 10:50:00,47.8,47.91,47.78,47.87,27100.0,34.87,34.9502,34.8554,34.921,27100.0
2010-09-29 10:55:00,47.86,47.94,47.77,47.93,33100.0,34.9137,34.9721,34.8481,34.9648,33100.0
2010-09-29 11:00:00,47.92,47.92,47.82,47.84,20700.0,34.9575,34.9575,34.8846,34.8992,20700.0
2010-09-29 11:05:00,47.83,47.86,47.8,47.81,31000.0,34.8919,34.9137,34.87,34.8773,31000.0
2010-09-29 11:10:00,47.82,47.82,47.72,47.72,23300.0,34.8846,34.8846,34.8116,34.8116,23300.0
2010-09-29 11:15:00,47.72,47.73,47.68,47.73,22000.0,34.8116,34.8189,34.7824,34.8189,22000.0
2010-09-29 11:20:00,47.73,47.84,47.72,47.81,13600.0,34.8189,34.8992,34.8116,34.8773,13600.0
2010-09-29 11:25:00,47.81,47.84,47.77,47.77,9700.0,34.8773,34.8992,34.8481,34.8481,9700.0
2010-09-29 11:30:00,47.78,47.79,47.71,47.71,12200.0,34.8554,34.8627,34.8043,34.8043,12200.0
2010-09-29 11:35:00,47.72,47.92,47.72,47.91,10300.0,34.8116,34.9575,34.8116,34.9502,10300.0
2010-09-29 11:40:00,47.91,47.95,47.85,47.94,9500.0,34.9502,34.9794,34.9065,34.9721,9500.0
2010-09-29 11:45:00,47.94,47.99,47.9,47.93,9300.0,34.9721,35.0086,34.9429,34.9648,9300.0
2010-09-29 11:50:00,47.91,48.0,47.91,47.99,9200.0,34.9502,35.0159,34.9502,35.0086,9200.0
2010-09-29 11:55:00,47.99,48.07,47.99,48.01,5800.0,35.0086,35.0669,35.0086,35.0232,5800.0
2010-09-29 12:00:00,48.0,48.02,47.92,47.94,16100.0,35.0159,35.0305,34.9575,34.9721,16100.0
2010-09-29 12:05:00,47.92,47.92,47.86,47.9,7000.0,34.9575,34.9575,34.9137,34.9429,7000.0
2010-09-29 12:10:00,47.92,47.92,47.88,47.92,5300.0,34.9575,34.9575,34.9283,34.9575,5300.0
2010-09-29 12:15:00,47.92,47.95,47.92,47.92,4800.0,34.9575,34.9794,34.9575,34.9575,4800.0
2010-09-29 12:20:00,47.92,47.95,47.9,47.95,6000.0,34.9575,34.9794,34.9429,34.9794,6000.0
2010-09-29 12:25:00,47.95,47.95,47.87,47.87,7800.0,34.9794,34.9794,34.921,34.921,7800.0
2010-09-29 12:30:00,47.86,47.86,47.76,47.77,11800.0,34.9137,34.9137,34.8408,34.8481,11800.0
2010-09-29 12:35:00,47.78,47.82,47.74,47.82,4200.0,34.8554,34.8846,34.8262,34.8846,4200.0
2010-09-29 12:40:00,47.81,47.83,47.78,47.82,9900.0,34.8773,34.8919,34.8554,34.8846,9900.0
2010-09-29 12:45:00,47.83,47.83,47.79,47.82,15500.0,34.8919,34.8919,34.8627,34.8846,15500.0
2010-09-29 12:50:00,47.81,47.85,47.81,47.85,6000.0,34.8773,34.9065,34.8773,34.9065,6000.0
2010-09-29 12:55:00,47.85,47.85,47.8,47.83,15500.0,34.9065,34.9065,34.87,34.8919,15500.0
2010-09-29 13:00:00,47.84,47.85,47.78,47.85,8500.0,34.8992,34.9065,34.8554,34.9065,8500.0
2010-09-29 13:05:00,47.84,47.92,47.8,47.82,29300.0,34.8992,34.9575,34.87,34.8846,29300.0
2010-09-29 13:10:00,47.82,47.93,47.82,47.9,8900.0,34.8846,34.9648,34.8846,34.9429,8900.0
2010-09-29 13:15:00,47.9,47.9,47.84,47.9,8400.0,34.9429,34.9429,34.8992,34.9429,8400.0
2010-09-29 13:20:00,47.91,47.95,47.89,47.89,11100.0,34.9502,34.9794,34.9356,34.9356,11100.0
2010-09-29 13:25:00,47.89,47.9,47.88,47.89,8900.0,34.9356,34.9429,34.9283,34.9356,8900.0
2010-09-29 13:30:00,47.88,47.95,47.85,47.93,16900.0,34.9283,34.9794,34.9065,34.9648,16900.0
2010-09-29 13:35:00,47.94,47.94,47.85,47.87,10700.0,34.9721,34.9721,34.9065,34.921,10700.0
2010-09-29 13:40:00,47.87,47.9,47.85,47.89,18700.0,34.921,34.9429,34.9065,34.9356,18700.0
2010-09-29 13:45:00,47.9,47.96,47.89,47.94,10500.0,34.9429,34.9867,34.9356,34.9721,10500.0
2010-09-29 13:50:00,47.93,47.96,47.92,47.94,10800.0,34.9648,34.9867,34.9575,34.9721,10800.0
2010-09-29 13:55:00,47.93,48.03,47.92,48.0,7400.0,34.9648,35.0378,34.9575,35.0159,7400.0
2010-09-29 14:00:00,48.0,48.05,47.99,48.03,10600.0,35.0159,35.0524,35.0086,35.0378,10600.0
2010-09-29 14:05:00,48.03,48.03,47.99,48.0,9500.0,35.0378,35.0378,35.0086,35.0159,9500.0
2010-09-29 14:10:00,47.99,48.11,47.99,48.1,33800.0,35.0086,35.0961,35.0086,35.0888,33800.0
2010-09-29 14:15:00,48.1,48.1,48.01,48.02,16500.0,35.0888,35.0888,35.0232,35.0305,16500.0
2010-09-29 14:20:00,48.01,48.01,47.96,47.96,16200.0,35.0232,35.0232,34.9867,34.9867,16200.0
2010-09-29 14:25:00,47.95,47.95,47.89,47.93,27600.0,34.9794,34.9794,34.9356,34.9648,27600.0
2010-09-29 14:30:00,47.93,48.0,47.91,48.0,18900.0,34.9648,35.0159,34.9502,35.0159,18900.0
2010-09-29 14:35:00,48.0,48.0,47.99,48.0,8400.0,35.0159,35.0159,35.0086,35.0159,8400.0
2010-09-29 14:40:00,48.0,48.08,48.0,48.08,19100.0,35.0159,35.0742,35.0159,35.0742,19100.0
2010-09-29 14:45:00,48.07,48.1,48.02,48.03,17400.0,35.0669,35.0888,35.0305,35.0378,17400.0
2010-09-29 14:50:00,48.02,48.03,47.99,48.02,18600.0,35.0305,35.0378,35.0086,35.0305,18600.0
2010-09-29 14:55:00,48.02,48.1,48.02,48.09,28600.0,35.0305,35.0888,35.0305,35.0815,28600.0
2010-09-29 15:00:00,48.1,48.11,48.03,48.03,38000.0,35.0888,35.0961,35.0378,35.0378,38000.0
2010-09-29 15:05:00,48.03,48.03,47.82,47.84,52100.0,35.0378,35.0378,34.8846,34.8992,52100.0
2010-09-29 15:10:00,47.85,47.88,47.78,47.8,87700.0,34.9065,34.9283,34.8554,34.87,87700.0
2010-09-29 15:15:00,47.8,47.86,47.77,47.85,70500.0,34.87,34.9137,34.8481,34.9065,70500.0
2010-09-29 15:20:00,47.85,47.89,47.85,47.88,31200.0,34.9065,34.9356,34.9065,34.9283,31200.0
2010-09-29 15:25:00,47.88,47.89,47.84,47.86,36600.0,34.9283,34.9356,34.8992,34.9137,36600.0
2010-09-29 15:30:00,47.87,47.88,47.77,47.77,48400.0,34.921,34.9283,34.8481,34.8481,48400.0
2010-09-29 15:35:00,47.76,47.89,47.76,47.86,61600.0,34.8408,34.9356,34.8408,34.9137,61600.0
2010-09-29 15:40:00,47.87,47.88,47.72,47.73,103200.0,34.921,34.9283,34.8116,34.8189,103200.0
2010-09-29 15:45:00,47.73,47.88,47.73,47.88,56400.0,34.8189,34.9283,34.8189,34.9283,56400.0
2010-09-29 15:50:00,47.88,47.88,47.84,47.84,39200.0,34.9283,34.9283,34.8992,34.8992,39200.0
2010-09-29 15:55:00,47.85,47.93,47.84,47.9,89100.0,34.9065,34.9648,34.8992,34.9429,89100.0
2010-09-30 09:30:00,48.26,48.66,48.24,48.53,27000.0,35.2055,35.4973,35.191,35.4025,27000.0
2010-09-30 09:35:00,48.54,48.55,48.31,48.34,30600.0,35.4098,35.4171,35.242,35.2639,30600.0
2010-09-30 09:40:00,48.33,48.66,48.28,48.57,89100.0,35.2566,35.4973,35.2201,35.4317,89100.0
2010-09-30 09:45:00,48.6,48.8,48.56,48.74,34700.0,35.4536,35.5995,35.4244,35.5557,34700.0
2010-09-30 09:50:00,48.75,48.76,48.57,48.74,46700.0,35.563,35.5703,35.4317,35.5557,46700.0
2010-09-30 09:55:00,48.73,48.75,48.52,48.54,24700.0,35.5484,35.563,35.3952,35.4098,24700.0
2010-09-30 10:00:00,48.54,48.54,48.34,48.49,155900.0,35.4098,35.4098,35.2639,35.3733,155900.0
2010-09-30 10:05:00,48.5,48.62,48.49,48.54,30900.0,35.3806,35.4682,35.3733,35.4098,30900.0
2010-09-30 10:10:00,48.54,48.54,48.35,48.54,28000.0,35.4098,35.4098,35.2712,35.4098,28000.0
2010-09-30 10:15:00,48.53,48.65,48.5,48.5,36500.0,35.4025,35.4901,35.3806,35.3806,36500.0
2010-09-30 10:20:00,48.48,48.51,48.34,48.38,98300.0,35.366,35.3879,35.2639,35.2931,98300.0
2010-09-30 10:25:00,48.36,48.44,48.36,48.4,42400.0,35.2785,35.3369,35.2785,35.3077,42400.0
2010-09-30 10:30:00,48.4,48.44,48.36,48.39,36100.0,35.3077,35.3369,35.2785,35.3004,36100.0
2010-09-30 10:35:00,48.4,48.42,48.31,48.33,28000.0,35.3077,35.3223,35.242,35.2566,28000.0
2010-09-30 10:40:00,48.34,48.45,48.32,48.38,70800.0,35.2639,35.3442,35.2493,35.2931,70800.0
2010-09-30 10:45:00,48.38,48.38,48.26,48.31,44900.0,35.2931,35.2931,35.2055,35.242,44900.0
2010-09-30 10:50:00,48.31,48.39,48.25,48.27,69300.0,35.242,35.3004,35.1983,35.2128,69300.0
2010-09-30 10:55:00,48.25,48.25,48.09,48.09,46900.0,35.1983,35.1983,35.0815,35.0815,46900.0
2010-09-30 11:00:00,48.07,48.07,47.97,48.02,45200.0,35.0669,35.0669,34.994,35.0305,45200.0
2010-09-30 11:05:00,48.02,48.02,47.82,47.85,27000.0,35.0305,35.0305,34.8846,34.9065,27000.0
2010-09-30 11:10:00,47.86,47.95,47.85,47.88,31500.0,34.9137,34.9794,34.9065,34.9283,31500.0
2010-09-30 11:15:00,47.86,47.86,47.76,47.83,20900.0,34.9137,34.9137,34.8408,34.8919,20900.0
2010-09-30 11:20:00,47.84,47.86,47.69,47.69,21200.0,34.8992,34.9137,34.7897,34.7897,21200.0
2010-09-30 11:25:00,47.68,47.79,47.54,47.72,19000.0,34.7824,34.8627,34.6803,34.8116,19000.0
2010-09-30 11:30:00,47.72,47.87,47.69,47.74,19500.0,34.8116,34.921,34.7897,34.8262,19500.0
2010-09-30 11:35:00,47.74,47.74,47.6,47.7,19000.0,34.8262,34.8262,34.7241,34.797,19000.0
2010-09-30 11:40:00,47.68,47.85,47.68,47.76,42400.0,34.7824,34.9065,34.7824,34.8408,42400.0
2010-09-30 11:45:00,47.76,47.8,47.7,47.76,50200.0,34.8408,34.87,34.797,34.8408,50200.0
2010-09-30 11:50:00,47.77,47.77,47.67,47.68,15800.0,34.8481,34.8481,34.7751,34.7824,15800.0
2010-09-30 11:55:00,47.67,47.72,47.64,47.7,13000.0,34.7751,34.8116,34.7533,34.797,13000.0
2010-09-30 12:00:00,47.7,47.72,47.49,47.51,18800.0,34.797,34.8116,34.6438,34.6584,18800.0
2010-09-30 12:05:00,47.53,47.55,47.47,47.52,8500.0,34.673,34.6876,34.6292,34.6657,8500.0
2010-09-30 12:10:00,47.53,47.56,47.5,47.55,7900.0,34.673,34.6949,34.6511,34.6876,7900.0
2010-09-30 12:15:00,47.55,47.64,47.54,47.62,10900.0,34.6876,34.7533,34.6803,34.7387,10900.0
2010-09-30 12:20:00,47.62,47.66,47.61,47.62,22700.0,34.7387,34.7679,34.7314,34.7387,22700.0
2010-09-30 12:25:00,47.62,47.62,47.59,47.59,9300.0,34.7387,34.7387,34.7168,34.7168,9300.0
2010-09-30 12:30:00,47.58,47.66,47.56,47.66,9400.0,34.7095,34.7679,34.6949,34.7679,9400.0
2010-09-30 12:35:00,47.67,47.72,47.66,47.7,9600.0,34.7751,34.8116,34.7679,34.797,9600.0
2010-09-30 12:40:00,47.71,47.74,47.68,47.71,8900.0,34.8043,34.8262,34.7824,34.8043,8900.0
2010-09-30 12:45:00,47.72,47.76,47.7,47.72,10700.0,34.8116,34.8408,34.797,34.8116,10700.0
2010-09-30 12:50:00,47.72,47.77,47.72,47.73,9300.0,34.8116,34.8481,34.8116,34.8189,9300.0
2010-09-30 12:55:00,47.73,47.81,47.7,47.8,32500.0,34.8189,34.8773,34.797,34.87,32500.0
2010-09-30 13:00:00,47.8,47.84,47.78,47.81,13500.0,34.87,34.8992,34.8554,34.8773,13500.0
2010-09-30 13:05:00,47.82,47.83,47.78,47.79,10400.0,34.8846,34.8919,34.8554,34.8627,10400.0
2010-09-30 13:10:00,47.8,47.83,47.74,47.75,11500.0,34.87,34.8919,34.8262,34.8335,11500.0
2010-09-30 13:15:00,47.75,47.77,47.72,47.74,9400.0,34.8335,34.8481,34.8116,34.8262,9400.0
2010-09-30 13:20:00,47.73,47.74,47.66,47.69,11500.0,34.8189,34.8262,34.7679,34.7897,11500.0
2010-09-30 13:25:00,47.7,47.76,47.69,47.75,7300.0,34.797,34.8408,34.7897,34.8335,7300.0
2010-09-30 13:30:00,47.75,47.75,47.69,47.72,5900.0,34.8335,34.8335,34.7897,34.8116,5900.0
2010-09-30 13:35:00,47.72,47.74,47.65,47.65,7900.0,34.8116,34.8262,34.7606,34.7606,7900.0
2010-09-30 13:40:00,47.65,47.66,47.62,47.65,12700.0,34.7606,34.7679,34.7387,34.7606,12700.0
2010-09-30 13:45:00,47.64,47.69,47.62,47.63,6000.0,34.7533,34.7897,34.7387,34.746,6000.0
2010-09-30 13:50:00,47.62,47.63,47.59,47.6,8700.0,34.7387,34.746,34.7168,34.7241,8700.0
2010-09-30 13:55:00,47.6,47.7,47.6,47.7,38900.0,34.7241,34.797,34.7241,34.797,38900.0
2010-09-30 14:00:00,47.71,47.8,47.7,47.8,13300.0,34.8043,34.87,34.797,34.87,13300.0
2010-09-30 14:05:00,47.79,47.79,47.7,47.7,5800.0,34.8627,34.8627,34.797,34.797,5800.0
2010-09-30 14:10:00,47.7,47.74,47.65,47.68,40100.0,34.797,34.8262,34.7606,34.7824,40100.0
2010-09-30 14:15:00,47.66,47.66,47.59,47.63,7600.0,34.7679,34.7679,34.7168,34.746,7600.0
2010-09-30 14:20:00,47.63,47.66,47.62,47.62,22400.0,34.746,34.7679,34.7387,34.7387,22400.0
2010-09-30 14:25:00,47.63,47.66,47.6,47.63,9300.0,34.746,34.7679,34.7241,34.746,9300.0
2010-09-30 14:30:00,47.64,47.65,47.6,47.64,14400.0,34.7533,34.7606,34.7241,34.7533,14400.0
2010-09-30 14:35:00,47.65,47.67,47.62,47.62,39600.0,34.7606,34.7751,34.7387,34.7387,39600.0
2010-09-30 14:40:00,47.62,47.65,47.61,47.64,24300.0,34.7387,34.7606,34.7314,34.7533,24300.0
2010-09-30 14:45:00,47.64,47.66,47.62,47.63,80400.0,34.7533,34.7679,34.7387,34.746,80400.0
2010-09-30 14:50:00,47.63,47.64,47.54,47.54,49900.0,34.746,34.7533,34.6803,34.6803,49900.0
2010-09-30 14:55:00,47.54,47.57,47.43,47.43,45400.0,34.6803,34.7022,34.6001,34.6001,45400.0
2010-09-30 15:00:00,47.44,47.48,47.42,47.46,20400.0,34.6074,34.6365,34.5928,34.622,20400.0
2010-09-30 15:05:00,47.46,47.59,47.45,47.57,30000.0,34.622,34.7168,34.6147,34.7022,30000.0
2010-09-30 15:10:00,47.57,47.57,47.4,47.41,24500.0,34.7022,34.7022,34.5782,34.5855,24500.0
2010-09-30 15:15:00,47.41,47.44,47.36,47.42,46700.0,34.5855,34.6074,34.549,34.5928,46700.0
2010-09-30 15:20:00,47.42,47.54,47.4,47.52,17900.0,34.5928,34.6803,34.5782,34.6657,17900.0
2010-09-30 15:25:00,47.51,47.56,47.47,47.55,13900.0,34.6584,34.6949,34.6292,34.6876,13900.0
2010-09-30 15:30:00,47.55,47.6,47.43,47.44,35000.0,34.6876,34.7241,34.6001,34.6074,35000.0
2010-09-30 15:35:00,47.46,47.48,47.42,47.43,32500.0,34.622,34.6365,34.5928,34.6001,32500.0
2010-09-30 15:40:00,47.42,47.51,47.41,47.47,22200.0,34.5928,34.6584,34.5855,34.6292,22200.0
2010-09-30 15:45:00,47.46,47.47,47.35,47.42,77600.0,34.622,34.6292,34.5417,34.5928,77600.0
2010-09-30 15:50:00,47.43,47.5,47.41,47.43,59900.0,34.6001,34.6511,34.5855,34.6001,59900.0
2010-09-30 15:55:00,47.43,47.47,47.33,47.33,197000.0,34.6001,34.6292,34.5271,34.5271,197000.0
2010-10-01 09:30:00,47.82,48.0,47.69,48.0,28300.0,34.8846,35.0159,34.7897,35.0159,28300.0
2010-10-01 09:35:00,47.99,47.99,47.87,47.88,9700.0,35.0086,35.0086,34.921,34.9283,9700.0
2010-10-01 09:40:00,47.88,48.05,47.85,48.04,14600.0,34.9283,35.0524,34.9065,35.0451,14600.0
2010-10-01 09:45:00,48.03,48.08,47.76,47.84,26800.0,35.0378,35.0742,34.8408,34.8992,26800.0
2010-10-01 09:50:00,47.83,47.87,47.77,47.78,15800.0,34.8919,34.921,34.8481,34.8554,15800.0
2010-10-01 09:55:00,47.79,48.0,47.72,47.73,30700.0,34.8627,35.0159,34.8116,34.8189,30700.0
2010-10-01 10:00:00,47.7,47.8,47.49,47.5,37100.0,34.797,34.87,34.6438,34.6511,37100.0
2010-10-01 10:05:00,47.53,47.62,47.48,47.58,13900.0,34.673,34.7387,34.6365,34.7095,13900.0
2010-10-01 10:10:00,47.59,47.78,47.58,47.75,15600.0,34.7168,34.8554,34.7095,34.8335,15600.0
2010-10-01 10:15:00,47.75,47.79,47.69,47.69,43200.0,34.8335,34.8627,34.7897,34.7897,43200.0
2010-10-01 10:20:00,47.69,47.69,47.38,47.41,17200.0,34.7897,34.7897,34.5636,34.5855,17200.0
2010-10-01 10:25:00,47.39,47.4,47.29,47.35,18700.0,34.5709,34.5782,34.4979,34.5417,18700.0
2010-10-01 10:30:00,47.34,47.41,47.24,47.33,31400.0,34.5344,34.5855,34.4615,34.5271,31400.0
2010-10-01 10:35:00,47.32,47.32,47.13,47.2,30000.0,34.5198,34.5198,34.3812,34.4323,30000.0
2010-10-01 10:40:00,47.2,47.33,47.15,47.32,28300.0,34.4323,34.5271,34.3958,34.5198,28300.0
2010-10-01 10:45:00,47.3,47.35,47.27,47.31,18100.0,34.5052,34.5417,34.4833,34.5125,18100.0
2010-10-01 10:50:00,47.32,47.34,47.25,47.28,15700.0,34.5198,34.5344,34.4688,34.4906,15700.0
2010-10-01 10:55:00,47.27,47.3,47.19,47.24,18400.0,34.4833,34.5052,34.425,34.4615,18400.0
2010-10-01 11:00:00,47.23,47.31,47.2,47.21,14900.0,34.4542,34.5125,34.4323,34.4396,14900.0
2010-10-01 11:05:00,47.2,47.29,47.17,47.26,8700.0,34.4323,34.4979,34.4104,34.4761,8700.0
2010-10-01 11:10:00,47.25,47.36,47.23,47.24,22400.0,34.4688,34.549,34.4542,34.4615,22400.0
2010-10-01 11:15:00,47.26,47.31,47.2,47.26,16700.0,34.4761,34.5125,34.4323,34.4761,16700.0
2010-10-01 11:20:00,47.27,47.31,47.27,47.31,10000.0,34.4833,34.5125,34.4833,34.5125,10000.0
2010-10-01 11:25:00,47.31,47.31,47.16,47.23,11200.0,34.5125,34.5125,34.4031,34.4542,11200.0
2010-10-01 11:30:00,47.22,47.25,47.13,47.2,16000.0,34.4469,34.4688,34.3812,34.4323,16000.0
2010-10-01 11:35:00,47.21,47.38,47.21,47.34,17500.0,34.4396,34.5636,34.4396,34.5344,17500.0
2010-10-01 11:40:00,47.34,47.46,47.34,47.46,9700.0,34.5344,34.622,34.5344,34.622,9700.0
2010-10-01 11:45:00,47.46,47.49,47.44,47.46,4700.0,34.622,34.6438,34.6074,34.622,4700.0
2010-10-01 11:50:00,47.47,47.52,47.47,47.49,10500.0,34.6292,34.6657,34.6292,34.6438,10500.0
2010-10-01 11:55:00,47.49,47.52,47.47,47.48,13300.0,34.6438,34.6657,34.6292,34.6365,13300.0
2010-10-01 12:00:00,47.48,47.49,47.42,47.47,11500.0,34.6365,34.6438,34.5928,34.6292,11500.0
2010-10-01 12:05:00,47.47,47.52,47.46,47.48,13500.0,34.6292,34.6657,34.622,34.6365,13500.0
2010-10-01 12:10:00,47.47,47.5,47.46,47.49,7700.0,34.6292,34.6511,34.622,34.6438,7700.0
2010-10-01 12:15:00,47.48,47.49,47.45,47.48,8400.0,34.6365,34.6438,34.6147,34.6365,8400.0
2010-10-01 12:20:00,47.49,47.5,47.48,47.5,6300.0,34.6438,34.6511,34.6365,34.6511,6300.0
2010-10-01 12:25:00,47.5,47.5,47.4,47.44,24700.0,34.6511,34.6511,34.5782,34.6074,24700.0
2010-10-01 12:30:00,47.43,47.44,47.39,47.41,10700.0,34.6001,34.6074,34.5709,34.5855,10700.0
2010-10-01 12:35:00,47.4,47.43,47.38,47.42,6200.0,34.5782,34.6001,34.5636,34.5928,6200.0
2010-10-01 12:40:00,47.41,47.45,47.38,47.45,8200.0,34.5855,34.6147,34.5636,34.6147,8200.0
2010-10-01 12:45:00,47.45,47.45,47.38,47.41,4900.0,34.6147,34.6147,34.5636,34.5855,4900.0
2010-10-01 12:50:00,47.41,47.5,47.41,47.5,5300.0,34.5855,34.6511,34.5855,34.6511,5300.0
2010-10-01 12:55:00,47.49,47.53,47.49,47.51,12800.0,34.6438,34.673,34.6438,34.6584,12800.0
2010-10-01 13:00:00,47.51,47.52,47.47,47.5,17200.0,34.6584,34.6657,34.6292,34.6511,17200.0
2010-10-01 13:05:00,47.5,47.52,47.48,47.5,30500.0,34.6511,34.6657,34.6365,34.6511,30500.0
2010-10-01 13:10:00,47.5,47.62,47.5,47.62,19700.0,34.6511,34.7387,34.6511,34.7387,19700.0
2010-10-01 13:15:00,47.63,47.7,47.63,47.66,15400.0,34.746,34.797,34.746,34.7679,15400.0
2010-10-01 13:20:00,47.66,47.71,47.66,47.69,13900.0,34.7679,34.8043,34.7679,34.7897,13900.0
2010-10-01 13:25:00,47.7,47.74,47.65,47.67,13800.0,34.797,34.8262,34.7606,34.7751,13800.0
2010-10-01 13:30:00,47.67,47.67,47.6,47.62,6000.0,34.7751,34.7751,34.7241,34.7387,6000.0
2010-10-01 13:35:00,47.64,47.69,47.6,47.6,28200.0,34.7533,34.7897,34.7241,34.7241,28200.0
2010-10-01 13:40:00,47.6,47.6,47.56,47.58,7100.0,34.7241,34.7241,34.6949,34.7095,7100.0
2010-10-01 13:45:00,47.56,47.57,47.54,47.57,8200.0,34.6949,34.7022,34.6803,34.7022,8200.0
2010-10-01 13:50:00,47.57,47.6,47.56,47.6,4500.0,34.7022,34.7241,34.6949,34.7241,4500.0
2010-10-01 13:55:00,47.61,47.67,47.58,47.67,9300.0,34.7314,34.7751,34.7095,34.7751,9300.0
2010-10-01 14:00:00,47.67,47.75,47.67,47.71,16600.0,34.7751,34.8335,34.7751,34.8043,16600.0
2010-10-01 14:05:00,47.72,47.72,47.65,47.67,10100.0,34.8116,34.8116,34.7606,34.7751,10100.0
2010-10-01 14:10:00,47.7,47.76,47.7,47.75,6700.0,34.797,34.8408,34.797,34.8335,6700.0
2010-10-01 14:15:00,47.75,47.76,47.71,47.71,6600.0,34.8335,34.8408,34.8043,34.8043,6600.0
2010-10-01 14:20:00,47.72,47.78,47.72,47.73,13200.0,34.8116,34.8554,34.8116,34.8189,13200.0
2010-10-01 14:25:00,47.74,47.77,47.68,47.77,27200.0,34.8262,34.8481,34.7824,34.8481,27200.0
2010-10-01 14:30:00,47.77,47.82,47.76,47.77,33800.0,34.8481,34.8846,34.8408,34.8481,33800.0
2010-10-01 14:35:00,47.78,47.9,47.78,47.81,36400.0,34.8554,34.9429,34.8554,34.8773,36400.0
2010-10-01 14:40:00,47.81,47.81,47.74,47.75,22500.0,34.8773,34.8773,34.8262,34.8335,22500.0
2010-10-01 14:45:00,47.74,47.81,47.71,47.8,18600.0,34.8262,34.8773,34.8043,34.87,18600.0
2010-10-01 14:50:00,47.79,47.82,47.76,47.79,24800.0,34.8627,34.8846,34.8408,34.8627,24800.0
2010-10-01 14:55:00,47.79,47.81,47.78,47.81,28000.0,34.8627,34.8773,34.8554,34.8773,28000.0
2010-10-01 15:00:00,47.81,47.81,47.73,47.75,29200.0,34.8773,34.8773,34.8189,34.8335,29200.0
2010-10-01 15:05:00,47.75,47.88,47.75,47.87,29800.0,34.8335,34.9283,34.8335,34.921,29800.0
2010-10-01 15:10:00,47.85,47.9,47.78,47.83,38500.0,34.9065,34.9429,34.8554,34.8919,38500.0
2010-10-01 15:15:00,47.82,47.87,47.8,47.85,75700.0,34.8846,34.921,34.87,34.9065,75700.0
2010-10-01 15:20:00,47.84,47.85,47.77,47.81,32200.0,34.8992,34.9065,34.8481,34.8773,32200.0
2010-10-01 15:25:00,47.8,47.81,47.7,47.74,29100.0,34.87,34.8773,34.797,34.8262,29100.0
2010-10-01 15:30:00,47.73,47.8,47.69,47.8,37700.0,34.8189,34.87,34.7897,34.87,37700.0
2010-10-01 15:35:00,47.79,47.8,47.76,47.78,44200.0,34.8627,34.87,34.8408,34.8554,44200.0
2010-10-01 15:40:00,47.78,47.78,47.75,47.78,39100.0,34.8554,34.8554,34.8335,34.8554,39100.0
2010-10-01 15:45:00,47.77,47.77,47.72,47.72,85600.0,34.8481,34.8481,34.8116,34.8116,85600.0
2010-10-01 15:50:00,47.72,47.75,47.7,47.7,78800.0,34.8116,34.8335,34.797,34.797,78800.0
2010-10-01 15:55:00,47.71,47.8,47.69,47.78,109300.0,34.8043,34.87,34.7897,34.8554,109300.0
2010-10-04 09:30:00,47.59,47.7,47.48,47.7,14100.0,34.7168,34.797,34.6365,34.797,14100.0
2010-10-04 09:35:00,47.72,48.03,47.68,48.01,21000.0,34.8116,35.0378,34.7824,35.0232,21000.0
2010-10-04 09:40:00,48.01,48.06,47.94,48.02,14000.0,35.0232,35.0596,34.9721,35.0305,14000.0
2010-10-04 09:45:00,48.02,48.04,47.85,47.85,16400.0,35.0305,35.0451,34.9065,34.9065,16400.0
2010-10-04 09:50:00,47.87,47.89,47.69,47.75,30300.0,34.921,34.9356,34.7897,34.8335,30300.0
2010-10-04 09:55:00,47.75,47.83,47.71,47.8,19900.0,34.8335,34.8919,34.8043,34.87,19900.0
2010-10-04 10:00:00,47.8,47.92,47.62,47.81,60900.0,34.87,34.9575,34.7387,34.8773,60900.0
2010-10-04 10:05:00,47.8,47.84,47.7,47.75,38200.0,34.87,34.8992,34.797,34.8335,38200.0
2010-10-04 10:10:00,47.73,47.77,47.67,47.75,42800.0,34.8189,34.8481,34.7751,34.8335,42800.0
2010-10-04 10:15:00,47.75,47.85,47.74,47.79,41700.0,34.8335,34.9065,34.8262,34.8627,41700.0
2010-10-04 10:20:00,47.77,47.98,47.76,47.96,21700.0,34.8481,35.0013,34.8408,34.9867,21700.0
2010-10-04 10:25:00,47.96,47.96,47.81,47.84,19600.0,34.9867,34.9867,34.8773,34.8992,19600.0
2010-10-04 10:30:00,47.84,47.97,47.82,47.93,16200.0,34.8992,34.994,34.8846,34.9648,16200.0
2010-10-04 10:35:00,47.91,47.91,47.74,47.83,18300.0,34.9502,34.9502,34.8262,34.8919,18300.0
2010-10-04 10:40:00,47.82,47.84,47.75,47.76,13600.0,34.8846,34.8992,34.8335,34.8408,13600.0
2010-10-04 10:45:00,47.75,47.78,47.66,47.67,14500.0,34.8335,34.8554,34.7679,34.7751,14500.0
2010-10-04 10:50:00,47.68,47.71,47.6,47.62,18500.0,34.7824,34.8043,34.7241,34.7387,18500.0
2010-10-04 10:55:00,47.6,47.69,47.56,47.67,10200.0,34.7241,34.7897,34.6949,34.7751,10200.0
2010-10-04 11:00:00,47.67,47.7,47.64,47.66,14600.0,34.7751,34.797,34.7533,34.7679,14600.0
2010-10-04 11:05:00,47.66,47.67,47.59,47.61,14900.0,34.7679,34.7751,34.7168,34.7314,14900.0
2010-10-04 11:10:00,47.61,47.63,47.55,47.57,15600.0,34.7314,34.746,34.6876,34.7022,15600.0
2010-10-04 11:15:00,47.57,47.6,47.49,47.58,19500.0,34.7022,34.7241,34.6438,34.7095,19500.0
2010-10-04 11:20:00,47.58,47.58,47.49,47.51,22300.0,34.7095,34.7095,34.6438,34.6584,22300.0
2010-10-04 11:25:00,47.52,47.54,47.44,47.45,20100.0,34.6657,34.6803,34.6074,34.6147,20100.0
2010-10-04 11:30:00,47.45,47.47,47.37,47.45,30600.0,34.6147,34.6292,34.5563,34.6147,30600.0
2010-10-04 11:35:00,47.45,47.49,47.44,47.48,11500.0,34.6147,34.6438,34.6074,34.6365,11500.0
2010-10-04 11:40:00,47.49,47.49,47.46,47.46,13300.0,34.6438,34.6438,34.622,34.622,13300.0
2010-10-04 11:45:00,47.47,47.49,47.44,47.48,20100.0,34.6292,34.6438,34.6074,34.6365,20100.0
2010-10-04 11:50:00,47.48,47.51,47.38,47.41,18200.0,34.6365,34.6584,34.5636,34.5855,18200.0
2010-10-04 11:55:00,47.4,47.42,47.15,47.16,25400.0,34.5782,34.5928,34.3958,34.4031,25400.0
2010-10-04 12:00:00,47.14,47.19,47.1,47.14,16900.0,34.3885,34.425,34.3593,34.3885,16900.0
2010-10-04 12:05:00,47.14,47.15,47.03,47.08,14300.0,34.3885,34.3958,34.3083,34.3447,14300.0
2010-10-04 12:10:00,47.1,47.11,47.04,47.08,26100.0,34.3593,34.3666,34.3156,34.3447,26100.0
2010-10-04 12:15:00,47.1,47.14,47.05,47.1,23200.0,34.3593,34.3885,34.3229,34.3593,23200.0
2010-10-04 12:20:00,47.1,47.12,47.07,47.08,17500.0,34.3593,34.3739,34.3374,34.3447,17500.0
2010-10-04 12:25:00,47.1,47.1,47.07,47.1,10600.0,34.3593,34.3593,34.3374,34.3593,10600.0
2010-10-04 12:30:00,47.1,47.14,47.08,47.09,22100.0,34.3593,34.3885,34.3447,34.352,22100.0
2010-10-04 12:35:00,47.1,47.11,47.05,47.1,13800.0,34.3593,34.3666,34.3229,34.3593,13800.0
2010-10-04 12:40:00,47.1,47.1,47.04,47.1,14300.0,34.3593,34.3593,34.3156,34.3593,14300.0
2010-10-04 12:45:00,47.09,47.11,47.07,47.09,20900.0,34.352,34.3666,34.3374,34.352,20900.0
2010-10-04 12:50:00,47.1,47.13,47.07,47.08,29300.0,34.3593,34.3812,34.3374,34.3447,29300.0
2010-10-04 12:55:00,47.07,47.13,47.07,47.11,23000.0,34.3374,34.3812,34.3374,34.3666,23000.0
2010-10-04 13:00:00,47.13,47.19,47.09,47.18,20300.0,34.3812,34.425,34.352,34.4177,20300.0
2010-10-04 13:05:00,47.19,47.27,47.18,47.27,11000.0,34.425,34.4833,34.4177,34.4833,11000.0
2010-10-04 13:10:00,47.27,47.31,47.24,47.24,21300.0,34.4833,34.5125,34.4615,34.4615,21300.0
2010-10-04 13:15:00,47.24,47.24,47.18,47.18,10200.0,34.4615,34.4615,34.4177,34.4177,10200.0
2010-10-04 13:20:00,47.18,47.26,47.18,47.24,8700.0,34.4177,34.4761,34.4177,34.4615,8700.0
2010-10-04 13:25:00,47.23,47.29,47.21,47.28,33800.0,34.4542,34.4979,34.4396,34.4906,33800.0
2010-10-04 13:30:00,47.29,47.33,47.29,47.31,52100.0,34.4979,34.5271,34.4979,34.5125,52100.0
2010-10-04 13:35:00,47.31,47.34,47.28,47.28,16600.0,34.5125,34.5344,34.4906,34.4906,16600.0
2010-10-04 13:40:00,47.29,47.44,47.29,47.41,20800.0,34.4979,34.6074,34.4979,34.5855,20800.0
2010-10-04 13:45:00,47.43,47.44,47.35,47.4,11300.0,34.6001,34.6074,34.5417,34.5782,11300.0
2010-10-04 13:50:00,47.39,47.41,47.38,47.39,10900.0,34.5709,34.5855,34.5636,34.5709,10900.0
2010-10-04 13:55:00,47.39,47.51,47.38,47.51,43100.0,34.5709,34.6584,34.5636,34.6584,43100.0
2010-10-04 14:00:00,47.5,47.51,47.48,47.48,23400.0,34.6511,34.6584,34.6365,34.6365,23400.0
2010-10-04 14:05:00,47.49,47.57,47.48,47.55,25600.0,34.6438,34.7022,34.6365,34.6876,25600.0
2010-10-04 14:10:00,47.55,47.6,47.55,47.58,27300.0,34.6876,34.7241,34.6876,34.7095,27300.0
2010-10-04 14:15:00,47.57,47.6,47.55,47.58,48400.0,34.7022,34.7241,34.6876,34.7095,48400.0
2010-10-04 14:20:00,47.58,47.59,47.55,47.59,19500.0,34.7095,34.7168,34.6876,34.7168,19500.0
2010-10-04 14:25:00,47.59,47.65,47.57,47.65,23500.0,34.7168,34.7606,34.7022,34.7606,23500.0
2010-10-04 14:30:00,47.64,47.76,47.63,47.74,82000.0,34.7533,34.8408,34.746,34.8262,82000.0
2010-10-04 14:35:00,47.74,47.83,47.72,47.8,29100.0,34.8262,34.8919,34.8116,34.87,29100.0
2010-10-04 14:40:00,47.8,47.85,47.8,47.83,21600.0,34.87,34.9065,34.87,34.8919,21600.0
2010-10-04 14:45:00,47.84,47.89,47.82,47.85,54600.0,34.8992,34.9356,34.8846,34.9065,54600.0
2010-10-04 14:50:00,47.85,47.86,47.82,47.82,18100.0,34.9065,34.9137,34.8846,34.8846,18100.0
2010-10-04 14:55:00,47.82,47.83,47.74,47.77,28700.0,34.8846,34.8919,34.8262,34.8481,28700.0
2010-10-04 15:00:00,47.77,47.84,47.74,47.8,28800.0,34.8481,34.8992,34.8262,34.87,28800.0
2010-10-04 15:05:00,47.81,47.83,47.77,47.78,16800.0,34.8773,34.8919,34.8481,34.8554,16800.0
2010-10-04 15:10:00,47.78,47.85,47.78,47.82,48700.0,34.8554,34.9065,34.8554,34.8846,48700.0
2010-10-04 15:15:00,47.82,47.85,47.74,47.85,26500.0,34.8846,34.9065,34.8262,34.9065,26500.0
2010-10-04 15:20:00,47.85,47.94,47.83,47.91,35000.0,34.9065,34.9721,34.8919,34.9502,35000.0
2010-10-04 15:25:00,47.91,47.94,47.86,47.94,54000.0,34.9502,34.9721,34.9137,34.9721,54000.0
2010-10-04 15:30:00,47.94,47.97,47.84,47.84,42400.0,34.9721,34.994,34.8992,34.8992,42400.0
2010-10-04 15:35:00,47.84,47.84,47.79,47.8,46900.0,34.8992,34.8992,34.8627,34.87,46900.0
2010-10-04 15:40:00,47.8,47.92,47.8,47.88,61300.0,34.87,34.9575,34.87,34.9283,61300.0
2010-10-04 15:45:00,47.86,47.9,47.84,47.87,60900.0,34.9137,34.9429,34.8992,34.921,60900.0
2010-10-04 15:50:00,47.87,47.89,47.82,47.83,52400.0,34.921,34.9356,34.8846,34.8919,52400.0
2010-10-04 15:55:00,47.83,47.9,47.79,47.9,138600.0,34.8919,34.9429,34.8627,34.9429,138600.0
2010-10-05 09:30:00,48.32,48.57,48.16,48.41,43100.0,35.2493,35.4317,35.1326,35.315,43100.0
2010-10-05 09:35:00,48.38,48.41,47.67,47.67,48100.0,35.2931,35.315,34.7751,34.7751,48100.0
2010-10-05 09:40:00,47.73,47.77,47.55,47.73,40100.0,34.8189,34.8481,34.6876,34.8189,40100.0
2010-10-05 09:45:00,47.74,48.02,47.74,47.94,33600.0,34.8262,35.0305,34.8262,34.9721,33600.0
2010-10-05 09:50:00,47.92,48.01,47.91,47.94,23600.0,34.9575,35.0232,34.9502,34.9721,23600.0
2010-10-05 09:55:00,47.94,48.24,47.93,48.19,14700.0,34.9721,35.191,34.9648,35.1545,14700.0
2010-10-05 10:00:00,48.16,48.21,47.95,47.99,42300.0,35.1326,35.1691,34.9794,35.0086,42300.0
2010-10-05 10:05:00,48.01,48.1,47.92,48.03,31400.0,35.0232,35.0888,34.9575,35.0378,31400.0
2010-10-05 10:10:00,48.04,48.19,48.04,48.18,22900.0,35.0451,35.1545,35.0451,35.1472,22900.0
2010-10-05 10:15:00,48.19,48.26,48.15,48.2,24900.0,35.1545,35.2055,35.1253,35.1618,24900.0
2010-10-05 10:20:00,48.22,48.28,48.09,48.23,26900.0,35.1764,35.2201,35.0815,35.1837,26900.0
2010-10-05 10:25:00,48.24,48.32,48.22,48.25,31200.0,35.191,35.2493,35.1764,35.1983,31200.0
2010-10-05 10:30:00,48.28,48.43,48.28,48.43,41000.0,35.2201,35.3296,35.2201,35.3296,41000.0
2010-10-05 10:35:00,48.43,48.59,48.43,48.51,61400.0,35.3296,35.4463,35.3296,35.3879,61400.0
2010-10-05 10:40:00,48.5,48.56,48.47,48.48,39100.0,35.3806,35.4244,35.3587,35.366,39100.0
2010-10-05 10:45:00,48.49,48.56,48.47,48.5,116700.0,35.3733,35.4244,35.3587,35.3806,116700.0
2010-10-05 10:50:00,48.49,48.59,48.48,48.59,19800.0,35.3733,35.4463,35.366,35.4463,19800.0
2010-10-05 10:55:00,48.57,48.59,48.47,48.49,18800.0,35.4317,35.4463,35.3587,35.3733,18800.0
2010-10-05 11:00:00,48.49,48.63,48.49,48.6,17200.0,35.3733,35.4755,35.3733,35.4536,17200.0
2010-10-05 11:05:00,48.6,48.7,48.59,48.66,19800.0,35.4536,35.5265,35.4463,35.4973,19800.0
2010-10-05 11:10:00,48.68,48.74,48.67,48.74,22500.0,35.5119,35.5557,35.5046,35.5557,22500.0
2010-10-05 11:15:00,48.74,48.83,48.74,48.82,18600.0,35.5557,35.6214,35.5557,35.6141,18600.0
2010-10-05 11:20:00,48.81,48.84,48.79,48.8,29500.0,35.6068,35.6287,35.5922,35.5995,29500.0
2010-10-05 11:25:00,48.8,48.88,48.77,48.84,23100.0,35.5995,35.6578,35.5776,35.6287,23100.0
2010-10-05 11:30:00,48.83,48.94,48.83,48.91,16100.0,35.6214,35.7016,35.6214,35.6797,16100.0
2010-10-05 11:35:00,48.91,49.07,48.91,49.06,33800.0,35.6797,35.7964,35.6797,35.7891,33800.0
2010-10-05 11:40:00,49.07,49.1,49.03,49.07,26700.0,35.7964,35.8183,35.7673,35.7964,26700.0
2010-10-05 11:45:00,49.09,49.13,49.05,49.12,23900.0,35.811,35.8402,35.7819,35.8329,23900.0
2010-10-05 11:50:00,49.12,49.15,49.09,49.13,13300.0,35.8329,35.8548,35.811,35.8402,13300.0
2010-10-05 11:55:00,49.13,49.17,49.1,49.15,27000.0,35.8402,35.8694,35.8183,35.8548,27000.0
2010-10-05 12:00:00,49.14,49.24,49.13,49.24,29800.0,35.8475,35.9205,35.8402,35.9205,29800.0
2010-10-05 12:05:00,49.25,49.26,49.23,49.25,45000.0,35.9278,35.935,35.9132,35.9278,45000.0
2010-10-05 12:10:00,49.25,49.34,49.25,49.33,22800.0,35.9278,35.9934,35.9278,35.9861,22800.0
2010-10-05 12:15:00,49.32,49.38,49.3,49.35,33400.0,35.9788,36.0226,35.9642,36.0007,33400.0
2010-10-05 12:20:00,49.35,49.37,49.26,49.32,29700.0,36.0007,36.0153,35.935,35.9788,29700.0
2010-10-05 12:25:00,49.32,49.36,49.31,49.35,9300.0,35.9788,36.008,35.9715,36.0007,9300.0
2010-10-05 12:30:00,49.36,49.4,49.34,49.35,26200.0,36.008,36.0372,35.9934,36.0007,26200.0
2010-10-05 12:35:00,49.36,49.38,49.29,49.38,19800.0,36.008,36.0226,35.9569,36.0226,19800.0
2010-10-05 12:40:00,49.39,49.41,49.35,49.36,24400.0,36.0299,36.0445,36.0007,36.008,24400.0
2010-10-05 12:45:00,49.37,49.44,49.37,49.43,22400.0,36.0153,36.0664,36.0153,36.0591,22400.0
2010-10-05 12:50:00,49.42,49.44,49.38,49.41,17500.0,36.0518,36.0664,36.0226,36.0445,17500.0
2010-10-05 12:55:00,49.41,49.48,49.39,49.47,14700.0,36.0445,36.0955,36.0299,36.0882,14700.0
2010-10-05 13:00:00,49.48,49.48,49.4,49.42,20800.0,36.0955,36.0955,36.0372,36.0518,20800.0
2010-10-05 13:05:00,49.43,49.55,49.43,49.55,24300.0,36.0591,36.1466,36.0591,36.1466,24300.0
2010-10-05 13:10:00,49.56,49.63,49.55,49.6,36000.0,36.1539,36.205,36.1466,36.1831,36000.0
2010-10-05 13:15:00,49.6,49.61,49.52,49.52,13600.0,36.1831,36.1904,36.1247,36.1247,13600.0
2010-10-05 13:20:00,49.52,49.56,49.5,49.51,12800.0,36.1247,36.1539,36.1101,36.1174,12800.0
2010-10-05 13:25:00,49.51,49.55,49.47,49.53,24400.0,36.1174,36.1466,36.0882,36.132,24400.0
2010-10-05 13:30:00,49.54,49.57,49.49,49.53,18300.0,36.1393,36.1612,36.1028,36.132,18300.0
2010-10-05 13:35:00,49.52,49.52,49.28,49.43,119500.0,36.1247,36.1247,35.9496,36.0591,119500.0
2010-10-05 13:40:00,49.43,49.51,49.43,49.5,17000.0,36.0591,36.1174,36.0591,36.1101,17000.0
2010-10-05 13:45:00,49.51,49.53,49.39,49.4,26400.0,36.1174,36.132,36.0299,36.0372,26400.0
2010-10-05 13:50:00,49.41,49.51,49.4,49.51,16800.0,36.0445,36.1174,36.0372,36.1174,16800.0
2010-10-05 13:55:00,49.5,49.56,49.48,49.51,15600.0,36.1101,36.1539,36.0955,36.1174,15600.0
2010-10-05 14:00:00,49.52,49.54,49.45,49.45,24200.0,36.1247,36.1393,36.0737,36.0737,24200.0
2010-10-05 14:05:00,49.44,49.45,49.37,49.41,34500.0,36.0664,36.0737,36.0153,36.0445,34500.0
2010-10-05 14:10:00,49.41,49.41,49.33,49.35,21200.0,36.0445,36.0445,35.9861,36.0007,21200.0
2010-10-05 14:15:00,49.35,49.36,49.33,49.34,16900.0,36.0007,36.008,35.9861,35.9934,16900.0
2010-10-05 14:20:00,49.33,49.33,49.3,49.32,14700.0,35.9861,35.9861,35.9642,35.9788,14700.0
2010-10-05 14:25:00,49.33,49.35,49.31,49.35,18400.0,35.9861,36.0007,35.9715,36.0007,18400.0
2010-10-05 14:30:00,49.35,49.46,49.34,49.4,32900.0,36.0007,36.0809,35.9934,36.0372,32900.0
2010-10-05 14:35:00,49.4,49.41,49.33,49.4,29500.0,36.0372,36.0445,35.9861,36.0372,29500.0
2010-10-05 14:40:00,49.4,49.43,49.37,49.43,12700.0,36.0372,36.0591,36.0153,36.0591,12700.0
2010-10-05 14:45:00,49.43,49.44,49.38,49.41,26400.0,36.0591,36.0664,36.0226,36.0445,26400.0
2010-10-05 14:50:00,49.4,49.4,49.35,49.35,15600.0,36.0372,36.0372,36.0007,36.0007,15600.0
2010-10-05 14:55:00,49.36,49.48,49.35,49.48,30100.0,36.008,36.0955,36.0007,36.0955,30100.0
2010-10-05 15:00:00,49.48,49.51,49.47,49.51,16100.0,36.0955,36.1174,36.0882,36.1174,16100.0
2010-10-05 15:05:00,49.51,49.51,49.48,49.51,18700.0,36.1174,36.1174,36.0955,36.1174,18700.0
2010-10-05 15:10:00,49.51,49.61,49.49,49.6,32700.0,36.1174,36.1904,36.1028,36.1831,32700.0
2010-10-05 15:15:00,49.61,49.61,49.5,49.54,63400.0,36.1904,36.1904,36.1101,36.1393,63400.0
2010-10-05 15:20:00,49.55,49.63,49.54,49.61,34300.0,36.1466,36.205,36.1393,36.1904,34300.0
2010-10-05 15:25:00,49.6,49.68,49.6,49.65,59400.0,36.1831,36.2414,36.1831,36.2196,59400.0
2010-10-05 15:30:00,49.66,49.66,49.61,49.64,47200.0,36.2268,36.2268,36.1904,36.2123,47200.0
2010-10-05 15:35:00,49.64,49.69,49.63,49.67,53100.0,36.2123,36.2487,36.205,36.2341,53100.0
2010-10-05 15:40:00,49.68,49.72,49.6,49.64,112700.0,36.2414,36.2706,36.1831,36.2123,112700.0
2010-10-05 15:45:00,49.64,49.69,49.58,49.58,89000.0,36.2123,36.2487,36.1685,36.1685,89000.0
2010-10-05 15:50:00,49.58,49.59,49.51,49.51,64900.0,36.1685,36.1758,36.1174,36.1174,64900.0
2010-10-05 15:55:00,49.52,49.53,49.47,49.5,155200.0,36.1247,36.132,36.0882,36.1101,155200.0
2010-10-06 09:30:00,49.44,49.44,49.3,49.36,31900.0,36.0664,36.0664,35.9642,36.008,31900.0
2010-10-06 09:35:00,49.36,49.36,49.18,49.3,35200.0,36.008,36.008,35.8767,35.9642,35200.0
2010-10-06 09:40:00,49.31,49.32,49.19,49.24,33700.0,35.9715,35.9788,35.884,35.9205,33700.0
2010-10-06 09:45:00,49.23,49.31,49.18,49.24,42900.0,35.9132,35.9715,35.8767,35.9205,42900.0
2010-10-06 09:50:00,49.24,49.44,49.23,49.44,38500.0,35.9205,36.0664,35.9132,36.0664,38500.0
2010-10-06 09:55:00,49.44,49.45,49.26,49.39,38600.0,36.0664,36.0737,35.935,36.0299,38600.0
2010-10-06 10:00:00,49.39,49.53,49.38,49.53,14800.0,36.0299,36.132,36.0226,36.132,14800.0
2010-10-06 10:05:00,49.53,49.55,49.46,49.48,16400.0,36.132,36.1466,36.0809,36.0955,16400.0
2010-10-06 10:10:00,49.44,49.45,49.34,49.37,11900.0,36.0664,36.0737,35.9934,36.0153,11900.0
2010-10-06 10:15:00,49.37,49.44,49.37,49.4,24500.0,36.0153,36.0664,36.0153,36.0372,24500.0
2010-10-06 10:20:00,49.4,49.48,49.36,49.48,20100.0,36.0372,36.0955,36.008,36.0955,20100.0
2010-10-06 10:25:00,49.47,49.52,49.41,49.5,24600.0,36.0882,36.1247,36.0445,36.1101,24600.0
2010-10-06 10:30:00,49.48,49.57,49.44,49.55,23900.0,36.0955,36.1612,36.0664,36.1466,23900.0
2010-10-06 10:35:00,49.55,49.64,49.53,49.56,29300.0,36.1466,36.2123,36.132,36.1539,29300.0
2010-10-06 10:40:00,49.56,49.76,49.56,49.73,31100.0,36.1539,36.2998,36.1539,36.2779,31100.0
2010-10-06 10:45:00,49.73,49.81,49.73,49.77,44600.0,36.2779,36.3363,36.2779,36.3071,44600.0
2010-10-06 10:50:00,49.77,49.79,49.7,49.74,39300.0,36.3071,36.3217,36.256,36.2852,39300.0
2010-10-06 10:55:00,49.74,49.84,49.7,49.83,43400.0,36.2852,36.3582,36.256,36.3509,43400.0
2010-10-06 11:00:00,49.84,49.88,49.83,49.85,29100.0,36.3582,36.3873,36.3509,36.3654,29100.0
2010-10-06 11:05:00,49.83,49.99,49.83,49.97,70900.0,36.3509,36.4676,36.3509,36.453,70900.0
2010-10-06 11:10:00,49.97,49.98,49.9,49.9,64800.0,36.453,36.4603,36.4019,36.4019,64800.0
2010-10-06 11:15:00,49.88,49.99,49.88,49.97,115900.0,36.3873,36.4676,36.3873,36.453,115900.0
2010-10-06 11:20:00,49.97,50.17,49.96,50.01,185300.0,36.453,36.5989,36.4457,36.4822,185300.0
2010-10-06 11:25:00,50.01,50.01,49.94,50.0,31300.0,36.4822,36.4822,36.4311,36.4749,31300.0
2010-10-06 11:30:00,50.0,50.01,49.97,49.98,16000.0,36.4749,36.4822,36.453,36.4603,16000.0
2010-10-06 11:35:00,49.98,50.01,49.96,49.99,85200.0,36.4603,36.4822,36.4457,36.4676,85200.0
2010-10-06 11:40:00,49.97,49.98,49.91,49.91,12100.0,36.453,36.4603,36.4092,36.4092,12100.0
2010-10-06 11:45:00,49.93,49.93,49.86,49.92,16300.0,36.4238,36.4238,36.3727,36.4165,16300.0
2010-10-06 11:50:00,49.93,49.97,49.92,49.94,18800.0,36.4238,36.453,36.4165,36.4311,18800.0
2010-10-06 11:55:00,49.95,49.96,49.88,49.89,8700.0,36.4384,36.4457,36.3873,36.3946,8700.0
2010-10-06 12:00:00,49.88,49.91,49.84,49.86,20500.0,36.3873,36.4092,36.3582,36.3727,20500.0
2010-10-06 12:05:00,49.86,49.87,49.83,49.83,21100.0,36.3727,36.38,36.3509,36.3509,21100.0
2010-10-06 12:10:00,49.83,49.83,49.78,49.79,8800.0,36.3509,36.3509,36.3144,36.3217,8800.0
2010-10-06 12:15:00,49.79,49.79,49.74,49.77,14500.0,36.3217,36.3217,36.2852,36.3071,14500.0
2010-10-06 12:20:00,49.77,49.81,49.74,49.76,14200.0,36.3071,36.3363,36.2852,36.2998,14200.0
2010-10-06 12:25:00,49.76,49.78,49.71,49.74,14100.0,36.2998,36.3144,36.2633,36.2852,14100.0
2010-10-06 12:30:00,49.74,49.8,49.72,49.79,16900.0,36.2852,36.329,36.2706,36.3217,16900.0
2010-10-06 12:35:00,49.78,49.82,49.74,49.74,13100.0,36.3144,36.3436,36.2852,36.2852,13100.0
2010-10-06 12:40:00,49.75,49.77,49.72,49.74,10100.0,36.2925,36.3071,36.2706,36.2852,10100.0
2010-10-06 12:45:00,49.75,49.77,49.67,49.67,4900.0,36.2925,36.3071,36.2341,36.2341,4900.0
2010-10-06 12:50:00,49.68,49.68,49.58,49.58,13400.0,36.2414,36.2414,36.1685,36.1685,13400.0
2010-10-06 12:55:00,49.58,49.63,49.53,49.58,17400.0,36.1685,36.205,36.132,36.1685,17400.0
2010-10-06 13:00:00,49.57,49.57,49.5,49.52,6700.0,36.1612,36.1612,36.1101,36.1247,6700.0
2010-10-06 13:05:00,49.5,49.57,49.48,49.56,15900.0,36.1101,36.1612,36.0955,36.1539,15900.0
2010-10-06 13:10:00,49.56,49.61,49.56,49.58,8100.0,36.1539,36.1904,36.1539,36.1685,8100.0
2010-10-06 13:15:00,49.58,49.62,49.56,49.56,12400.0,36.1685,36.1977,36.1539,36.1539,12400.0
2010-10-06 13:20:00,49.56,49.59,49.52,49.56,15200.0,36.1539,36.1758,36.1247,36.1539,15200.0
2010-10-06 13:25:00,49.55,49.55,49.5,49.53,17400.0,36.1466,36.1466,36.1101,36.132,17400.0
2010-10-06 13:30:00,49.53,49.59,49.53,49.57,6800.0,36.132,36.1758,36.132,36.1612,6800.0
2010-10-06 13:35:00,49.58,49.62,49.58,49.6,11500.0,36.1685,36.1977,36.1685,36.1831,11500.0
2010-10-06 13:40:00,49.6,49.62,49.59,49.6,5700.0,36.1831,36.1977,36.1758,36.1831,5700.0
2010-10-06 13:45:00,49.6,49.6,49.53,49.56,12500.0,36.1831,36.1831,36.132,36.1539,12500.0
2010-10-06 13:50:00,49.57,49.57,49.47,49.49,12900.0,36.1612,36.1612,36.0882,36.1028,12900.0
2010-10-06 13:55:00,49.49,49.57,49.46,49.55,18200.0,36.1028,36.1612,36.0809,36.1466,18200.0
2010-10-06 14:00:00,49.56,49.62,49.56,49.6,20000.0,36.1539,36.1977,36.1539,36.1831,20000.0
2010-10-06 14:05:00,49.6,49.67,49.59,49.65,19700.0,36.1831,36.2341,36.1758,36.2196,19700.0
2010-10-06 14:10:00,49.64,49.65,49.58,49.6,15200.0,36.2123,36.2196,36.1685,36.1831,15200.0
2010-10-06 14:15:00,49.6,49.63,49.55,49.63,16200.0,36.1831,36.205,36.1466,36.205,16200.0
2010-10-06 14:20:00,49.61,49.73,49.61,49.72,20200.0,36.1904,36.2779,36.1904,36.2706,20200.0
2010-10-06 14:25:00,49.72,49.74,49.69,49.73,18000.0,36.2706,36.2852,36.2487,36.2779,18000.0
2010-10-06 14:30:00,49.73,49.77,49.72,49.72,21600.0,36.2779,36.3071,36.2706,36.2706,21600.0
2010-10-06 14:35:00,49.72,49.8,49.72,49.75,30000.0,36.2706,36.329,36.2706,36.2925,30000.0
2010-10-06 14:40:00,49.75,49.78,49.72,49.77,23900.0,36.2925,36.3144,36.2706,36.3071,23900.0
2010-10-06 14:45:00,49.77,49.83,49.73,49.81,32400.0,36.3071,36.3509,36.2779,36.3363,32400.0
2010-10-06 14:50:00,49.81,49.81,49.77,49.81,24400.0,36.3363,36.3363,36.3071,36.3363,24400.0
2010-10-06 14:55:00,49.81,49.88,49.8,49.87,29200.0,36.3363,36.3873,36.329,36.38,29200.0
2010-10-06 15:00:00,49.87,49.88,49.86,49.86,18900.0,36.38,36.3873,36.3727,36.3727,18900.0
2010-10-06 15:05:00,49.86,49.91,49.86,49.88,39000.0,36.3727,36.4092,36.3727,36.3873,39000.0
2010-10-06 15:10:00,49.88,49.95,49.88,49.94,51300.0,36.3873,36.4384,36.3873,36.4311,51300.0
2010-10-06 15:15:00,49.94,49.96,49.93,49.96,31400.0,36.4311,36.4457,36.4238,36.4457,31400.0
2010-10-06 15:20:00,49.95,50.0,49.94,49.99,59300.0,36.4384,36.4749,36.4311,36.4676,59300.0
2010-10-06 15:25:00,49.99,50.03,49.98,50.02,37200.0,36.4676,36.4968,36.4603,36.4895,37200.0
2010-10-06 15:30:00,50.02,50.03,49.98,50.01,57500.0,36.4895,36.4968,36.4603,36.4822,57500.0
2010-10-06 15:35:00,50.02,50.06,50.0,50.06,47300.0,36.4895,36.5186,36.4749,36.5186,47300.0
2010-10-06 15:40:00,50.06,50.11,50.06,50.11,41400.0,36.5186,36.5551,36.5186,36.5551,41400.0
2010-10-06 15:45:00,50.11,50.16,50.11,50.14,56400.0,36.5551,36.5916,36.5551,36.577,56400.0
2010-10-06 15:50:00,50.14,50.15,50.12,50.12,65300.0,36.577,36.5843,36.5624,36.5624,65300.0
2010-10-06 15:55:00,50.12,50.14,50.09,50.13,107100.0,36.5624,36.577,36.5405,36.5697,107100.0
2010-10-07 09:30:00,50.18,50.38,50.18,50.3,35200.0,36.6062,36.7521,36.6062,36.6937,35200.0
2010-10-07 09:35:00,50.3,50.64,50.3,50.64,33500.0,36.6937,36.9418,36.6937,36.9418,33500.0
2010-10-07 09:40:00,50.6,50.6,50.33,50.42,18200.0,36.9126,36.9126,36.7156,36.7813,18200.0
2010-10-07 09:45:00,50.42,50.47,50.23,50.26,19600.0,36.7813,36.8177,36.6427,36.6645,19600.0
2010-10-07 09:50:00,50.25,50.39,50.14,50.38,18500.0,36.6572,36.7594,36.577,36.7521,18500.0
2010-10-07 09:55:00,50.38,50.38,50.26,50.27,11200.0,36.7521,36.7521,36.6645,36.6718,11200.0
2010-10-07 10:00:00,50.26,50.27,50.14,50.14,29300.0,36.6645,36.6718,36.577,36.577,29300.0
2010-10-07 10:05:00,50.13,50.15,50.08,50.13,30900.0,36.5697,36.5843,36.5332,36.5697,30900.0
2010-10-07 10:10:00,50.14,50.18,50.09,50.18,18500.0,36.577,36.6062,36.5405,36.6062,18500.0
2010-10-07 10:15:00,50.18,50.33,50.12,50.32,19000.0,36.6062,36.7156,36.5624,36.7083,19000.0
2010-10-07 10:20:00,50.33,50.4,50.32,50.32,13900.0,36.7156,36.7667,36.7083,36.7083,13900.0
2010-10-07 10:25:00,50.31,50.36,50.29,50.32,11000.0,36.701,36.7375,36.6864,36.7083,11000.0
2010-10-07 10:30:00,50.34,50.53,50.31,50.53,25700.0,36.7229,36.8615,36.701,36.8615,25700.0
2010-10-07 10:35:00,50.52,50.59,50.52,50.54,27800.0,36.8542,36.9053,36.8542,36.8688,27800.0
2010-10-07 10:40:00,50.54,50.55,50.42,50.43,33100.0,36.8688,36.8761,36.7813,36.7886,33100.0
2010-10-07 10:45:00,50.43,50.44,50.36,50.42,19700.0,36.7886,36.7959,36.7375,36.7813,19700.0
2010-10-07 10:50:00,50.43,50.52,50.41,50.5,30900.0,36.7886,36.8542,36.774,36.8396,30900.0
2010-10-07 10:55:00,50.49,50.54,50.48,50.5,24000.0,36.8323,36.8688,36.825,36.8396,24000.0
2010-10-07 11:00:00,50.5,50.57,50.48,50.54,27100.0,36.8396,36.8907,36.825,36.8688,27100.0
2010-10-07 11:05:00,50.53,50.56,50.49,50.51,54300.0,36.8615,36.8834,36.8323,36.8469,54300.0
2010-10-07 11:10:00,50.5,50.51,50.39,50.4,43000.0,36.8396,36.8469,36.7594,36.7667,43000.0
2010-10-07 11:15:00,50.42,50.5,50.38,50.39,28300.0,36.7813,36.8396,36.7521,36.7594,28300.0
2010-10-07 11:20:00,50.4,50.47,50.37,50.45,22200.0,36.7667,36.8177,36.7448,36.8031,22200.0
2010-10-07 11:25:00,50.45,50.48,50.37,50.39,14800.0,36.8031,36.825,36.7448,36.7594,14800.0
2010-10-07 11:30:00,50.39,50.44,50.39,50.42,11900.0,36.7594,36.7959,36.7594,36.7813,11900.0
2010-10-07 11:35:00,50.4,50.43,50.35,50.37,11800.0,36.7667,36.7886,36.7302,36.7448,11800.0
2010-10-07 11:40:00,50.37,50.42,50.37,50.41,7100.0,36.7448,36.7813,36.7448,36.774,7100.0
2010-10-07 11:45:00,50.41,50.44,50.36,50.41,32500.0,36.774,36.7959,36.7375,36.774,32500.0
2010-10-07 11:50:00,50.4,50.44,50.37,50.43,154300.0,36.7667,36.7959,36.7448,36.7886,154300.0
2010-10-07 11:55:00,50.44,50.45,50.4,50.41,14100.0,36.7959,36.8031,36.7667,36.774,14100.0
2010-10-07 12:00:00,50.41,50.43,50.34,50.37,13900.0,36.774,36.7886,36.7229,36.7448,13900.0
2010-10-07 12:05:00,50.35,50.4,50.32,50.35,17900.0,36.7302,36.7667,36.7083,36.7302,17900.0
2010-10-07 12:10:00,50.35,50.38,50.32,50.37,8500.0,36.7302,36.7521,36.7083,36.7448,8500.0
2010-10-07 12:15:00,50.38,50.39,50.3,50.3,13100.0,36.7521,36.7594,36.6937,36.6937,13100.0
2010-10-07 12:20:00,50.3,50.34,50.25,50.27,30300.0,36.6937,36.7229,36.6572,36.6718,30300.0
2010-10-07 12:25:00,50.27,50.27,50.14,50.15,14000.0,36.6718,36.6718,36.577,36.5843,14000.0
2010-10-07 12:30:00,50.14,50.14,49.98,49.98,23600.0,36.577,36.577,36.4603,36.4603,23600.0
2010-10-07 12:35:00,49.98,50.0,49.91,49.99,22800.0,36.4603,36.4749,36.4092,36.4676,22800.0
2010-10-07 12:40:00,49.99,49.99,49.93,49.96,14000.0,36.4676,36.4676,36.4238,36.4457,14000.0
2010-10-07 12:45:00,49.96,50.01,49.93,49.93,11900.0,36.4457,36.4822,36.4238,36.4238,11900.0
2010-10-07 12:50:00,49.93,49.97,49.92,49.93,44000.0,36.4238,36.453,36.4165,36.4238,44000.0
2010-10-07 12:55:00,49.94,49.94,49.87,49.88,23400.0,36.4311,36.4311,36.38,36.3873,23400.0
2010-10-07 13:00:00,49.87,49.88,49.8,49.86,16100.0,36.38,36.3873,36.329,36.3727,16100.0
2010-10-07 13:05:00,49.85,49.94,49.84,49.92,41600.0,36.3654,36.4311,36.3582,36.4165,41600.0
2010-10-07 13:10:00,49.91,49.95,49.88,49.89,26800.0,36.4092,36.4384,36.3873,36.3946,26800.0
2010-10-07 13:15:00,49.9,49.95,49.84,49.84,18000.0,36.4019,36.4384,36.3582,36.3582,18000.0
2010-10-07 13:20:00,49.84,49.88,49.83,49.87,14300.0,36.3582,36.3873,36.3509,36.38,14300.0
2010-10-07 13:25:00,49.87,49.87,49.85,49.85,6900.0,36.38,36.38,36.3654,36.3654,6900.0
2010-10-07 13:30:00,49.85,49.87,49.84,49.84,18700.0,36.3654,36.38,36.3582,36.3582,18700.0
2010-10-07 13:35:00,49.84,49.84,49.74,49.77,17000.0,36.3582,36.3582,36.2852,36.3071,17000.0
2010-10-07 13:40:00,49.77,49.77,49.71,49.77,28400.0,36.3071,36.3071,36.2633,36.3071,28400.0
2010-10-07 13:45:00,49.77,49.83,49.74,49.81,21000.0,36.3071,36.3509,36.2852,36.3363,21000.0
2010-10-07 13:50:00,49.79,49.8,49.74,49.77,15400.0,36.3217,36.329,36.2852,36.3071,15400.0
2010-10-07 13:55:00,49.78,49.9,49.78,49.87,28300.0,36.3144,36.4019,36.3144,36.38,28300.0
2010-10-07 14:00:00,49.88,49.9,49.82,49.87,24700.0,36.3873,36.4019,36.3436,36.38,24700.0
2010-10-07 14:05:00,49.88,49.91,49.87,49.9,24200.0,36.3873,36.4092,36.38,36.4019,24200.0
2010-10-07 14:10:00,49.9,49.93,49.88,49.9,35000.0,36.4019,36.4238,36.3873,36.4019,35000.0
2010-10-07 14:15:00,49.9,49.91,49.83,49.87,35500.0,36.4019,36.4092,36.3509,36.38,35500.0
2010-10-07 14:20:00,49.87,50.01,49.87,49.99,27300.0,36.38,36.4822,36.38,36.4676,27300.0
2010-10-07 14:25:00,49.98,49.99,49.94,49.94,16300.0,36.4603,36.4676,36.4311,36.4311,16300.0
2010-10-07 14:30:00,49.94,50.0,49.94,49.98,18900.0,36.4311,36.4749,36.4311,36.4603,18900.0
2010-10-07 14:35:00,49.98,50.05,49.97,50.04,14800.0,36.4603,36.5113,36.453,36.5041,14800.0
2010-10-07 14:40:00,50.04,50.05,49.99,50.0,23500.0,36.5041,36.5113,36.4676,36.4749,23500.0
2010-10-07 14:45:00,49.99,49.99,49.96,49.96,24200.0,36.4676,36.4676,36.4457,36.4457,24200.0
2010-10-07 14:50:00,49.96,49.97,49.92,49.94,30900.0,36.4457,36.453,36.4165,36.4311,30900.0
2010-10-07 14:55:00,49.94,49.98,49.94,49.96,33000.0,36.4311,36.4603,36.4311,36.4457,33000.0
2010-10-07 15:00:00,49.98,50.04,49.93,49.93,23500.0,36.4603,36.5041,36.4238,36.4238,23500.0
2010-10-07 15:05:00,49.93,49.99,49.93,49.95,31500.0,36.4238,36.4676,36.4238,36.4384,31500.0
2010-10-07 15:10:00,49.96,50.0,49.95,49.99,21100.0,36.4457,36.4749,36.4384,36.4676,21100.0
2010-10-07 15:15:00,50.0,50.07,50.0,50.0,34000.0,36.4749,36.5259,36.4749,36.4749,34000.0
2010-10-07 15:20:00,50.01,50.04,49.97,49.97,29300.0,36.4822,36.5041,36.453,36.453,29300.0
2010-10-07 15:25:00,49.97,49.99,49.92,49.96,34100.0,36.453,36.4676,36.4165,36.4457,34100.0
2010-10-07 15:30:00,49.96,49.97,49.94,49.95,42200.0,36.4457,36.453,36.4311,36.4384,42200.0
2010-10-07 15:35:00,49.96,50.08,49.94,50.07,37200.0,36.4457,36.5332,36.4311,36.5259,37200.0
2010-10-07 15:40:00,50.09,50.14,50.07,50.1,40200.0,36.5405,36.577,36.5259,36.5478,40200.0
2010-10-07 15:45:00,50.1,50.15,50.04,50.05,56200.0,36.5478,36.5843,36.5041,36.5113,56200.0
2010-10-07 15:50:00,50.06,50.06,49.98,49.98,57600.0,36.5186,36.5186,36.4603,36.4603,57600.0
2010-10-07 15:55:00,49.97,50.0,49.94,49.99,86900.0,36.453,36.4749,36.4311,36.4676,86900.0
2010-10-08 09:30:00,49.75,49.8,49.5,49.51,64700.0,36.2925,36.329,36.1101,36.1174,64700.0
2010-10-08 09:35:00,49.49,49.52,49.25,49.33,83700.0,36.1028,36.1247,35.9278,35.9861,83700.0
2010-10-08 09:40:00,49.31,49.44,49.17,49.41,40600.0,35.9715,36.0664,35.8694,36.0445,40600.0
2010-10-08 09:45:00,49.41,49.46,49.36,49.38,18900.0,36.0445,36.0809,36.008,36.0226,18900.0
2010-10-08 09:50:00,49.4,49.47,49.35,49.37,52400.0,36.0372,36.0882,36.0007,36.0153,52400.0
2010-10-08 09:55:00,49.36,49.42,49.3,49.36,30800.0,36.008,36.0518,35.9642,36.008,30800.0
2010-10-08 10:00:00,49.36,49.45,49.32,49.4,34700.0,36.008,36.0737,35.9788,36.0372,34700.0
2010-10-08 10:05:00,49.4,49.45,49.37,49.39,40300.0,36.0372,36.0737,36.0153,36.0299,40300.0
2010-10-08 10:10:00,49.38,49.57,49.38,49.54,18400.0,36.0226,36.1612,36.0226,36.1393,18400.0
2010-10-08 10:15:00,49.54,49.57,49.5,49.54,28600.0,36.1393,36.1612,36.1101,36.1393,28600.0
2010-10-08 10:20:00,49.54,49.54,49.38,49.41,43200.0,36.1393,36.1393,36.0226,36.0445,43200.0
2010-10-08 10:25:00,49.42,49.47,49.38,49.47,27100.0,36.0518,36.0882,36.0226,36.0882,27100.0
2010-10-08 10:30:00,49.46,49.5,49.36,49.4,77300.0,36.0809,36.1101,36.008,36.0372,77300.0
2010-10-08 10:35:00,49.41,49.49,49.41,49.49,21200.0,36.0445,36.1028,36.0445,36.1028,21200.0
2010-10-08 10:40:00,49.49,49.54,49.46,49.46,64800.0,36.1028,36.1393,36.0809,36.0809,64800.0
2010-10-08 10:45:00,49.47,49.49,49.42,49.43,43900.0,36.0882,36.1028,36.0518,36.0591,43900.0
2010-10-08 10:50:00,49.43,49.67,49.42,49.65,32200.0,36.0591,36.2341,36.0518,36.2196,32200.0
2010-10-08 10:55:00,49.66,49.75,49.63,49.75,12400.0,36.2268,36.2925,36.205,36.2925,12400.0
2010-10-08 11:00:00,49.75,49.84,49.72,49.72,25400.0,36.2925,36.3582,36.2706,36.2706,25400.0
2010-10-08 11:05:00,49.71,49.73,49.6,49.6,35000.0,36.2633,36.2779,36.1831,36.1831,35000.0
2010-10-08 11:10:00,49.6,49.61,49.58,49.58,16400.0,36.1831,36.1904,36.1685,36.1685,16400.0
2010-10-08 11:15:00,49.58,49.61,49.57,49.57,34100.0,36.1685,36.1904,36.1612,36.1612,34100.0
2010-10-08 11:20:00,49.58,49.64,49.55,49.62,16800.0,36.1685,36.2123,36.1466,36.1977,16800.0
2010-10-08 11:25:00,49.63,49.69,49.59,49.61,20700.0,36.205,36.2487,36.1758,36.1904,20700.0
2010-10-08 11:30:00,49.61,49.68,49.6,49.64,49100.0,36.1904,36.2414,36.1831,36.2123,49100.0
2010-10-08 11:35:00,49.63,49.64,49.56,49.58,35000.0,36.205,36.2123,36.1539,36.1685,35000.0
2010-10-08 11:40:00,49.59,49.63,49.58,49.6,23500.0,36.1758,36.205,36.1685,36.1831,23500.0
2010-10-08 11:45:00,49.59,49.64,49.56,49.59,20900.0,36.1758,36.2123,36.1539,36.1758,20900.0
2010-10-08 11:50:00,49.59,49.62,49.56,49.56,37900.0,36.1758,36.1977,36.1539,36.1539,37900.0
2010-10-08 11:55:00,49.57,49.63,49.55,49.57,65200.0,36.1612,36.205,36.1466,36.1612,65200.0
2010-10-08 12:00:00,49.58,49.63,49.52,49.58,54200.0,36.1685,36.205,36.1247,36.1685,54200.0
2010-10-08 12:05:00,49.58,49.61,49.54,49.58,12500.0,36.1685,36.1904,36.1393,36.1685,12500.0
2010-10-08 12:10:00,49.58,49.62,49.58,49.6,17300.0,36.1685,36.1977,36.1685,36.1831,17300.0
2010-10-08 12:15:00,49.61,49.65,49.59,49.63,13700.0,36.1904,36.2196,36.1758,36.205,13700.0
2010-10-08 12:20:00,49.65,49.7,49.65,49.7,11700.0,36.2196,36.256,36.2196,36.256,11700.0
2010-10-08 12:25:00,49.71,49.74,49.7,49.74,15100.0,36.2633,36.2852,36.256,36.2852,15100.0
2010-10-08 12:30:00,49.74,49.81,49.74,49.8,13900.0,36.2852,36.3363,36.2852,36.329,13900.0
2010-10-08 12:35:00,49.8,49.88,49.79,49.87,10900.0,36.329,36.3873,36.3217,36.38,10900.0
2010-10-08 12:40:00,49.86,49.87,49.83,49.84,22700.0,36.3727,36.38,36.3509,36.3582,22700.0
2010-10-08 12:45:00,49.84,49.87,49.82,49.84,16400.0,36.3582,36.38,36.3436,36.3582,16400.0
2010-10-08 12:50:00,49.84,49.85,49.79,49.84,11600.0,36.3582,36.3654,36.3217,36.3582,11600.0
2010-10-08 12:55:00,49.84,49.91,49.84,49.91,15800.0,36.3582,36.4092,36.3582,36.4092,15800.0
2010-10-08 13:00:00,49.91,49.99,49.91,49.98,22100.0,36.4092,36.4676,36.4092,36.4603,22100.0
2010-10-08 13:05:00,49.98,50.0,49.92,49.95,32900.0,36.4603,36.4749,36.4165,36.4384,32900.0
2010-10-08 13:10:00,49.94,49.97,49.91,49.96,21600.0,36.4311,36.453,36.4092,36.4457,21600.0
2010-10-08 13:15:00,49.97,49.99,49.95,49.98,17300.0,36.453,36.4676,36.4384,36.4603,17300.0
2010-10-08 13:20:00,49.98,50.01,49.89,49.9,27900.0,36.4603,36.4822,36.3946,36.4019,27900.0
2010-10-08 13:25:00,49.91,49.97,49.9,49.93,20200.0,36.4092,36.453,36.4019,36.4238,20200.0
2010-10-08 13:30:00,49.93,49.94,49.89,49.94,17800.0,36.4238,36.4311,36.3946,36.4311,17800.0
2010-10-08 13:35:00,49.94,50.0,49.94,49.95,28400.0,36.4311,36.4749,36.4311,36.4384,28400.0
2010-10-08 13:40:00,49.96,49.98,49.92,49.93,22500.0,36.4457,36.4603,36.4165,36.4238,22500.0
2010-10-08 13:45:00,49.92,49.98,49.91,49.96,30800.0,36.4165,36.4603,36.4092,36.4457,30800.0
2010-10-08 13:50:00,49.96,50.01,49.94,49.98,20200.0,36.4457,36.4822,36.4311,36.4603,20200.0
2010-10-08 13:55:00,49.97,49.97,49.85,49.88,23000.0,36.453,36.453,36.3654,36.3873,23000.0
2010-10-08 14:00:00,49.89,49.91,49.78,49.84,25500.0,36.3946,36.4092,36.3144,36.3582,25500.0
2010-10-08 14:05:00,49.84,49.9,49.83,49.85,19900.0,36.3582,36.4019,36.3509,36.3654,19900.0
2010-10-08 14:10:00,49.86,49.89,49.82,49.86,22800.0,36.3727,36.3946,36.3436,36.3727,22800.0
2010-10-08 14:15:00,49.86,49.95,49.86,49.95,33700.0,36.3727,36.4384,36.3727,36.4384,33700.0
2010-10-08 14:20:00,49.95,50.02,49.95,50.0,34700.0,36.4384,36.4895,36.4384,36.4749,34700.0
2010-10-08 14:25:00,50.0,50.01,49.94,49.97,60200.0,36.4749,36.4822,36.4311,36.453,60200.0
2010-10-08 14:30:00,49.97,50.0,49.95,49.96,26400.0,36.453,36.4749,36.4384,36.4457,26400.0
2010-10-08 14:35:00,49.97,50.01,49.96,50.0,28400.0,36.453,36.4822,36.4457,36.4749,28400.0
2010-10-08 14:40:00,50.0,50.01,49.97,50.0,35300.0,36.4749,36.4822,36.453,36.4749,35300.0
2010-10-08 14:45:00,50.0,50.01,49.96,49.97,36100.0,36.4749,36.4822,36.4457,36.453,36100.0
2010-10-08 14:50:00,49.96,49.99,49.9,49.9,62400.0,36.4457,36.4676,36.4019,36.4019,62400.0
2010-10-08 14:55:00,49.9,49.9,49.85,49.89,65400.0,36.4019,36.4019,36.3654,36.3946,65400.0
2010-10-08 15:00:00,49.89,50.01,49.88,50.0,42800.0,36.3946,36.4822,36.3873,36.4749,42800.0
2010-10-08 15:05:00,50.0,50.06,49.99,50.06,40600.0,36.4749,36.5186,36.4676,36.5186,40600.0
2010-10-08 15:10:00,50.04,50.11,50.04,50.09,39700.0,36.5041,36.5551,36.5041,36.5405,39700.0
2010-10-08 15:15:00,50.09,50.17,50.09,50.15,30300.0,36.5405,36.5989,36.5405,36.5843,30300.0
2010-10-08 15:20:00,50.16,50.17,50.07,50.08,71000.0,36.5916,36.5989,36.5259,36.5332,71000.0
2010-10-08 15:25:00,50.07,50.07,49.97,49.99,54200.0,36.5259,36.5259,36.453,36.4676,54200.0
2010-10-08 15:30:00,49.98,50.01,49.97,50.0,50600.0,36.4603,36.4822,36.453,36.4749,50600.0
2010-10-08 15:35:00,50.0,50.05,50.0,50.02,58500.0,36.4749,36.5113,36.4749,36.4895,58500.0
2010-10-08 15:40:00,50.03,50.09,50.01,50.07,61500.0,36.4968,36.5405,36.4822,36.5259,61500.0
2010-10-08 15:45:00,50.06,50.08,49.99,50.01,75600.0,36.5186,36.5332,36.4676,36.4822,75600.0
2010-10-08 15:50:00,50.01,50.07,49.99,50.0,93900.0,36.4822,36.5259,36.4676,36.4749,93900.0
2010-10-08 15:55:00,50.0,50.01,49.93,49.95,125300.0,36.4749,36.4822,36.4238,36.4384,125300.0
2010-10-11 09:30:00,49.88,50.01,49.77,49.99,35600.0,36.3873,36.4822,36.3071,36.4676,35600.0
2010-10-11 09:35:00,49.96,49.96,49.78,49.79,25600.0,36.4457,36.4457,36.3144,36.3217,25600.0
2010-10-11 09:40:00,49.81,49.91,49.77,49.89,16000.0,36.3363,36.4092,36.3071,36.3946,16000.0
2010-10-11 09:45:00,49.85,49.86,49.77,49.83,15800.0,36.3654,36.3727,36.3071,36.3509,15800.0
2010-10-11 09:50:00,49.84,49.84,49.77,49.82,11400.0,36.3582,36.3582,36.3071,36.3436,11400.0
2010-10-11 09:55:00,49.81,49.83,49.78,49.8,9700.0,36.3363,36.3509,36.3144,36.329,9700.0
2010-10-11 10:00:00,49.8,49.84,49.79,49.82,19800.0,36.329,36.3582,36.3217,36.3436,19800.0
2010-10-11 10:05:00,49.83,49.86,49.8,49.8,10100.0,36.3509,36.3727,36.329,36.329,10100.0
2010-10-11 10:10:00,49.79,49.79,49.71,49.76,16100.0,36.3217,36.3217,36.2633,36.2998,16100.0
2010-10-11 10:15:00,49.76,49.76,49.59,49.59,35300.0,36.2998,36.2998,36.1758,36.1758,35300.0
2010-10-11 10:20:00,49.6,49.6,49.57,49.6,39900.0,36.1831,36.1831,36.1612,36.1831,39900.0
2010-10-11 10:25:00,49.6,49.6,49.59,49.59,21500.0,36.1831,36.1831,36.1758,36.1758,21500.0
2010-10-11 10:30:00,49.6,49.66,49.59,49.6,36800.0,36.1831,36.2268,36.1758,36.1831,36800.0
2010-10-11 10:35:00,49.6,49.63,49.58,49.62,18500.0,36.1831,36.205,36.1685,36.1977,18500.0
2010-10-11 10:40:00,49.62,49.63,49.59,49.6,14400.0,36.1977,36.205,36.1758,36.1831,14400.0
2010-10-11 10:45:00,49.59,49.6,49.53,49.58,20300.0,36.1758,36.1831,36.132,36.1685,20300.0
2010-10-11 10:50:00,49.58,49.62,49.57,49.62,38400.0,36.1685,36.1977,36.1612,36.1977,38400.0
2010-10-11 10:55:00,49.62,49.62,49.58,49.58,15600.0,36.1977,36.1977,36.1685,36.1685,15600.0
2010-10-11 11:00:00,49.59,49.6,49.49,49.49,41600.0,36.1758,36.1831,36.1028,36.1028,41600.0
2010-10-11 11:05:00,49.5,49.5,49.46,49.48,40300.0,36.1101,36.1101,36.0809,36.0955,40300.0
2010-10-11 11:10:00,49.49,49.54,49.49,49.54,19900.0,36.1028,36.1393,36.1028,36.1393,19900.0
2010-10-11 11:15:00,49.54,49.63,49.53,49.62,17400.0,36.1393,36.205,36.132,36.1977,17400.0
2010-10-11 11:20:00,49.62,49.62,49.59,49.6,26200.0,36.1977,36.1977,36.1758,36.1831,26200.0
2010-10-11 11:25:00,49.61,49.63,49.61,49.62,12400.0,36.1904,36.205,36.1904,36.1977,12400.0
2010-10-11 11:30:00,49.63,49.63,49.62,49.63,22500.0,36.205,36.205,36.1977,36.205,22500.0
2010-10-11 11:35:00,49.63,49.65,49.62,49.64,27200.0,36.205,36.2196,36.1977,36.2123,27200.0
2010-10-11 11:40:00,49.64,49.65,49.61,49.63,27100.0,36.2123,36.2196,36.1904,36.205,27100.0
2010-10-11 11:45:00,49.61,49.62,49.56,49.62,44000.0,36.1904,36.1977,36.1539,36.1977,44000.0
2010-10-11 11:50:00,49.62,49.66,49.59,49.65,10700.0,36.1977,36.2268,36.1758,36.2196,10700.0
2010-10-11 11:55:00,49.64,49.65,49.58,49.6,12200.0,36.2123,36.2196,36.1685,36.1831,12200.0
2010-10-11 12:00:00,49.62,49.7,49.6,49.7,9300.0,36.1977,36.256,36.1831,36.256,9300.0
2010-10-11 12:05:00,49.7,49.74,49.69,49.74,5200.0,36.256,36.2852,36.2487,36.2852,5200.0
2010-10-11 12:10:00,49.75,49.78,49.72,49.78,13500.0,36.2925,36.3144,36.2706,36.3144,13500.0
2010-10-11 12:15:00,49.78,49.78,49.72,49.75,7200.0,36.3144,36.3144,36.2706,36.2925,7200.0
2010-10-11 12:20:00,49.75,49.76,49.72,49.74,15000.0,36.2925,36.2998,36.2706,36.2852,15000.0
2010-10-11 12:25:00,49.74,49.75,49.73,49.74,6400.0,36.2852,36.2925,36.2779,36.2852,6400.0
2010-10-11 12:30:00,49.74,49.76,49.74,49.74,13700.0,36.2852,36.2998,36.2852,36.2852,13700.0
2010-10-11 12:35:00,49.76,49.88,49.75,49.86,14100.0,36.2998,36.3873,36.2925,36.3727,14100.0
2010-10-11 12:40:00,49.87,49.88,49.81,49.81,21400.0,36.38,36.3873,36.3363,36.3363,21400.0
2010-10-11 12:45:00,49.81,49.82,49.79,49.81,8000.0,36.3363,36.3436,36.3217,36.3363,8000.0
2010-10-11 12:50:00,49.82,49.84,49.8,49.82,14200.0,36.3436,36.3582,36.329,36.3436,14200.0
2010-10-11 12:55:00,49.83,49.84,49.83,49.83,2100.0,36.3509,36.3582,36.3509,36.3509,2100.0
2010-10-11 13:00:00,49.83,49.85,49.81,49.83,13600.0,36.3509,36.3654,36.3363,36.3509,13600.0
2010-10-11 13:05:00,49.83,49.85,49.82,49.83,6600.0,36.3509,36.3654,36.3436,36.3509,6600.0
2010-10-11 13:10:00,49.82,49.85,49.82,49.84,8500.0,36.3436,36.3654,36.3436,36.3582,8500.0
2010-10-11 13:15:00,49.84,49.86,49.82,49.82,5800.0,36.3582,36.3727,36.3436,36.3436,5800.0
2010-10-11 13:20:00,49.81,49.83,49.81,49.83,8400.0,36.3363,36.3509,36.3363,36.3509,8400.0
2010-10-11 13:25:00,49.84,49.89,49.83,49.87,10500.0,36.3582,36.3946,36.3509,36.38,10500.0
2010-10-11 13:30:00,49.87,49.88,49.86,49.86,8800.0,36.38,36.3873,36.3727,36.3727,8800.0
2010-10-11 13:35:00,49.87,49.92,49.86,49.91,8400.0,36.38,36.4165,36.3727,36.4092,8400.0
2010-10-11 13:40:00,49.9,49.95,49.9,49.95,6400.0,36.4019,36.4384,36.4019,36.4384,6400.0
2010-10-11 13:45:00,49.95,49.98,49.91,49.98,13400.0,36.4384,36.4603,36.4092,36.4603,13400.0
2010-10-11 13:50:00,49.98,49.98,49.94,49.96,9900.0,36.4603,36.4603,36.4311,36.4457,9900.0
2010-10-11 13:55:00,49.95,49.95,49.83,49.86,21200.0,36.4384,36.4384,36.3509,36.3727,21200.0
2010-10-11 14:00:00,49.85,49.85,49.79,49.8,9700.0,36.3654,36.3654,36.3217,36.329,9700.0
2010-10-11 14:05:00,49.81,49.84,49.78,49.84,6400.0,36.3363,36.3582,36.3144,36.3582,6400.0
2010-10-11 14:10:00,49.84,49.84,49.77,49.77,26600.0,36.3582,36.3582,36.3071,36.3071,26600.0
2010-10-11 14:15:00,49.77,49.83,49.77,49.8,13900.0,36.3071,36.3509,36.3071,36.329,13900.0
2010-10-11 14:20:00,49.8,49.86,49.8,49.85,11200.0,36.329,36.3727,36.329,36.3654,11200.0
2010-10-11 14:25:00,49.85,49.86,49.84,49.84,7500.0,36.3654,36.3727,36.3582,36.3582,7500.0
2010-10-11 14:30:00,49.84,49.85,49.84,49.84,17500.0,36.3582,36.3654,36.3582,36.3582,17500.0
2010-10-11 14:35:00,49.84,49.85,49.81,49.81,15000.0,36.3582,36.3654,36.3363,36.3363,15000.0
2010-10-11 14:40:00,49.81,49.82,49.79,49.79,14200.0,36.3363,36.3436,36.3217,36.3217,14200.0
2010-10-11 14:45:00,49.79,49.79,49.7,49.7,34700.0,36.3217,36.3217,36.256,36.256,34700.0
2010-10-11 14:50:00,49.71,49.72,49.67,49.71,32900.0,36.2633,36.2706,36.2341,36.2633,32900.0
2010-10-11 14:55:00,49.72,49.73,49.7,49.72,22000.0,36.2706,36.2779,36.256,36.2706,22000.0
2010-10-11 15:00:00,49.73,49.79,49.71,49.78,26400.0,36.2779,36.3217,36.2633,36.3144,26400.0
2010-10-11 15:05:00,49.78,49.78,49.76,49.76,7500.0,36.3144,36.3144,36.2998,36.2998,7500.0
2010-10-11 15:10:00,49.76,49.78,49.75,49.75,49900.0,36.2998,36.3144,36.2925,36.2925,49900.0
2010-10-11 15:15:00,49.76,49.77,49.69,49.69,27300.0,36.2998,36.3071,36.2487,36.2487,27300.0
2010-10-11 15:20:00,49.7,49.7,49.62,49.63,38300.0,36.256,36.256,36.1977,36.205,38300.0
2010-10-11 15:25:00,49.64,49.66,49.59,49.6,54800.0,36.2123,36.2268,36.1758,36.1831,54800.0
2010-10-11 15:30:00,49.6,49.6,49.54,49.56,47100.0,36.1831,36.1831,36.1393,36.1539,47100.0
2010-10-11 15:35:00,49.55,49.59,49.51,49.51,62800.0,36.1466,36.1758,36.1174,36.1174,62800.0
2010-10-11 15:40:00,49.51,49.6,49.48,49.58,63100.0,36.1174,36.1831,36.0955,36.1685,63100.0
2010-10-11 15:45:00,49.58,49.65,49.57,49.64,30300.0,36.1685,36.2196,36.1612,36.2123,30300.0
2010-10-11 15:50:00,49.65,49.65,49.61,49.65,40100.0,36.2196,36.2196,36.1904,36.2196,40100.0
2010-10-11 15:55:00,49.65,49.71,49.64,49.71,57000.0,36.2196,36.2633,36.2123,36.2633,57000.0
2010-10-12 09:30:00,49.58,49.68,49.47,49.6,17800.0,36.1685,36.2414,36.0882,36.1831,17800.0
2010-10-12 09:35:00,49.58,49.67,49.54,49.6,10000.0,36.1685,36.2341,36.1393,36.1831,10000.0
2010-10-12 09:40:00,49.62,49.66,49.57,49.65,7600.0,36.1977,36.2268,36.1612,36.2196,7600.0
2010-10-12 09:45:00,49.64,49.65,49.45,49.5,30300.0,36.2123,36.2196,36.0737,36.1101,30300.0
2010-10-12 09:50:00,49.49,49.54,49.45,49.46,20500.0,36.1028,36.1393,36.0737,36.0809,20500.0
2010-10-12 09:55:00,49.47,49.51,49.44,49.44,34500.0,36.0882,36.1174,36.0664,36.0664,34500.0
2010-10-12 10:00:00,49.43,49.51,49.37,49.48,45300.0,36.0591,36.1174,36.0153,36.0955,45300.0
2010-10-12 10:05:00,49.48,49.57,49.4,49.4,14800.0,36.0955,36.1612,36.0372,36.0372,14800.0
2010-10-12 10:10:00,49.4,49.42,49.31,49.36,52300.0,36.0372,36.0518,35.9715,36.008,52300.0
2010-10-12 10:15:00,49.36,49.39,49.31,49.31,48400.0,36.008,36.0299,35.9715,35.9715,48400.0
2010-10-12 10:20:00,49.31,49.34,49.26,49.28,38000.0,35.9715,35.9934,35.935,35.9496,38000.0
2010-10-12 10:25:00,49.29,49.31,49.27,49.29,34500.0,35.9569,35.9715,35.9423,35.9569,34500.0
2010-10-12 10:30:00,49.28,49.31,49.24,49.26,34700.0,35.9496,35.9715,35.9205,35.935,34700.0
2010-10-12 10:35:00,49.26,49.28,49.19,49.27,21400.0,35.935,35.9496,35.884,35.9423,21400.0
2010-10-12 10:40:00,49.28,49.35,49.28,49.29,74300.0,35.9496,36.0007,35.9496,35.9569,74300.0
2010-10-12 10:45:00,49.28,49.35,49.27,49.29,39400.0,35.9496,36.0007,35.9423,35.9569,39400.0
2010-10-12 10:50:00,49.29,49.34,49.26,49.27,34800.0,35.9569,35.9934,35.935,35.9423,34800.0
2010-10-12 10:55:00,49.26,49.34,49.26,49.29,21800.0,35.935,35.9934,35.935,35.9569,21800.0
2010-10-12 11:00:00,49.29,49.42,49.27,49.42,30800.0,35.9569,36.0518,35.9423,36.0518,30800.0
2010-10-12 11:05:00,49.43,49.47,49.4,49.4,24800.0,36.0591,36.0882,36.0372,36.0372,24800.0
2010-10-12 11:10:00,49.4,49.45,49.39,49.39,25200.0,36.0372,36.0737,36.0299,36.0299,25200.0
2010-10-12 11:15:00,49.4,49.46,49.4,49.45,17100.0,36.0372,36.0809,36.0372,36.0737,17100.0
2010-10-12 11:20:00,49.47,49.47,49.44,49.45,16400.0,36.0882,36.0882,36.0664,36.0737,16400.0
2010-10-12 11:25:00,49.45,49.47,49.44,49.46,20500.0,36.0737,36.0882,36.0664,36.0809,20500.0
2010-10-12 11:30:00,49.45,49.46,49.43,49.44,21600.0,36.0737,36.0809,36.0591,36.0664,21600.0
2010-10-12 11:35:00,49.43,49.46,49.42,49.44,18000.0,36.0591,36.0809,36.0518,36.0664,18000.0
2010-10-12 11:40:00,49.44,49.46,49.42,49.44,15600.0,36.0664,36.0809,36.0518,36.0664,15600.0
2010-10-12 11:45:00,49.44,49.45,49.42,49.45,11100.0,36.0664,36.0737,36.0518,36.0737,11100.0
2010-10-12 11:50:00,49.45,49.47,49.42,49.44,21500.0,36.0737,36.0882,36.0518,36.0664,21500.0
2010-10-12 11:55:00,49.45,49.47,49.43,49.43,17300.0,36.0737,36.0882,36.0591,36.0591,17300.0
2010-10-12 12:00:00,49.43,49.47,49.42,49.42,15900.0,36.0591,36.0882,36.0518,36.0518,15900.0
2010-10-12 12:05:00,49.42,49.46,49.42,49.43,11100.0,36.0518,36.0809,36.0518,36.0591,11100.0
2010-10-12 12:10:00,49.44,49.46,49.43,49.45,22000.0,36.0664,36.0809,36.0591,36.0737,22000.0
2010-10-12 12:15:00,49.45,49.48,49.44,49.45,38700.0,36.0737,36.0955,36.0664,36.0737,38700.0
2010-10-12 12:20:00,49.45,49.46,49.38,49.38,19800.0,36.0737,36.0809,36.0226,36.0226,19800.0
2010-10-12 12:25:00,49.39,49.41,49.36,49.37,7400.0,36.0299,36.0445,36.008,36.0153,7400.0
2010-10-12 12:30:00,49.36,49.38,49.35,49.37,5500.0,36.008,36.0226,36.0007,36.0153,5500.0
2010-10-12 12:35:00,49.35,49.4,49.35,49.4,4600.0,36.0007,36.0372,36.0007,36.0372,4600.0
2010-10-12 12:40:00,49.4,49.4,49.39,49.4,3900.0,36.0372,36.0372,36.0299,36.0372,3900.0
2010-10-12 12:45:00,49.4,49.41,49.39,49.41,7600.0,36.0372,36.0445,36.0299,36.0445,7600.0
2010-10-12 12:50:00,49.42,49.49,49.42,49.48,6300.0,36.0518,36.1028,36.0518,36.0955,6300.0
2010-10-12 12:55:00,49.47,49.49,49.47,49.47,8000.0,36.0882,36.1028,36.0882,36.0882,8000.0
2010-10-12 13:00:00,49.46,49.48,49.42,49.48,8900.0,36.0809,36.0955,36.0518,36.0955,8900.0
2010-10-12 13:05:00,49.48,49.48,49.45,49.45,3800.0,36.0955,36.0955,36.0737,36.0737,3800.0
2010-10-12 13:10:00,49.45,49.52,49.45,49.5,4300.0,36.0737,36.1247,36.0737,36.1101,4300.0
2010-10-12 13:15:00,49.5,49.51,49.49,49.5,3700.0,36.1101,36.1174,36.1028,36.1101,3700.0
2010-10-12 13:20:00,49.5,49.54,49.5,49.54,3900.0,36.1101,36.1393,36.1101,36.1393,3900.0
2010-10-12 13:25:00,49.53,49.55,49.48,49.51,55800.0,36.132,36.1466,36.0955,36.1174,55800.0
2010-10-12 13:30:00,49.51,49.52,49.5,49.51,15000.0,36.1174,36.1247,36.1101,36.1174,15000.0
2010-10-12 13:35:00,49.52,49.55,49.52,49.53,5900.0,36.1247,36.1466,36.1247,36.132,5900.0
2010-10-12 13:40:00,49.54,49.56,49.54,49.56,6200.0,36.1393,36.1539,36.1393,36.1539,6200.0
2010-10-12 13:45:00,49.56,49.66,49.56,49.64,13900.0,36.1539,36.2268,36.1539,36.2123,13900.0
2010-10-12 13:50:00,49.65,49.7,49.64,49.7,9400.0,36.2196,36.256,36.2123,36.256,9400.0
2010-10-12 13:55:00,49.69,49.7,49.65,49.67,8400.0,36.2487,36.256,36.2196,36.2341,8400.0
2010-10-12 14:00:00,49.67,49.75,49.6,49.69,37800.0,36.2341,36.2925,36.1831,36.2487,37800.0
2010-10-12 14:05:00,49.69,49.7,49.61,49.65,22600.0,36.2487,36.256,36.1904,36.2196,22600.0
2010-10-12 14:10:00,49.63,49.76,49.63,49.74,35400.0,36.205,36.2998,36.205,36.2852,35400.0
2010-10-12 14:15:00,49.74,49.79,49.71,49.72,37800.0,36.2852,36.3217,36.2633,36.2706,37800.0
2010-10-12 14:20:00,49.71,49.71,49.64,49.64,21500.0,36.2633,36.2633,36.2123,36.2123,21500.0
2010-10-12 14:25:00,49.66,49.71,49.63,49.68,16700.0,36.2268,36.2633,36.205,36.2414,16700.0
2010-10-12 14:30:00,49.67,49.72,49.55,49.64,44600.0,36.2341,36.2706,36.1466,36.2123,44600.0
2010-10-12 14:35:00,49.65,49.7,49.61,49.63,15400.0,36.2196,36.256,36.1904,36.205,15400.0
2010-10-12 14:40:00,49.63,49.75,49.63,49.74,25800.0,36.205,36.2925,36.205,36.2852,25800.0
2010-10-12 14:45:00,49.73,49.76,49.69,49.7,29100.0,36.2779,36.2998,36.2487,36.256,29100.0
2010-10-12 14:50:00,49.69,49.76,49.69,49.76,10700.0,36.2487,36.2998,36.2487,36.2998,10700.0
2010-10-12 14:55:00,49.76,49.76,49.71,49.74,18900.0,36.2998,36.2998,36.2633,36.2852,18900.0
2010-10-12 15:00:00,49.74,49.74,49.65,49.66,28100.0,36.2852,36.2852,36.2196,36.2268,28100.0
2010-10-12 15:05:00,49.66,49.74,49.65,49.72,39700.0,36.2268,36.2852,36.2196,36.2706,39700.0
2010-10-12 15:10:00,49.73,49.79,49.73,49.77,17000.0,36.2779,36.3217,36.2779,36.3071,17000.0
2010-10-12 15:15:00,49.77,49.79,49.74,49.75,36100.0,36.3071,36.3217,36.2852,36.2925,36100.0
2010-10-12 15:20:00,49.76,49.92,49.73,49.91,22800.0,36.2998,36.4165,36.2779,36.4092,22800.0
2010-10-12 15:25:00,49.91,50.0,49.9,49.99,25800.0,36.4092,36.4749,36.4019,36.4676,25800.0
2010-10-12 15:30:00,49.99,49.99,49.95,49.99,18600.0,36.4676,36.4676,36.4384,36.4676,18600.0
2010-10-12 15:35:00,49.99,50.02,49.97,50.02,27900.0,36.4676,36.4895,36.453,36.4895,27900.0
2010-10-12 15:40:00,50.01,50.02,49.97,49.98,40000.0,36.4822,36.4895,36.453,36.4603,40000.0
2010-10-12 15:45:00,49.98,50.02,49.96,50.01,57500.0,36.4603,36.4895,36.4457,36.4822,57500.0
2010-10-12 15:50:00,50.01,50.02,49.97,50.0,65000.0,36.4822,36.4895,36.453,36.4749,65000.0
2010-10-12 15:55:00,50.0,50.01,49.91,49.93,105200.0,36.4749,36.4822,36.4092,36.4238,105200.0
2010-10-13 09:30:00,49.97,50.23,49.97,50.13,52100.0,36.453,36.6427,36.453,36.5697,52100.0
2010-10-13 09:35:00,50.15,50.16,49.96,50.08,29000.0,36.5843,36.5916,36.4457,36.5332,29000.0
2010-10-13 09:40:00,50.08,50.17,50.03,50.17,56100.0,36.5332,36.5989,36.4968,36.5989,56100.0
2010-10-13 09:45:00,50.16,50.23,50.14,50.23,31500.0,36.5916,36.6427,36.577,36.6427,31500.0
2010-10-13 09:50:00,50.22,50.23,50.11,50.15,47800.0,36.6354,36.6427,36.5551,36.5843,47800.0
2010-10-13 09:55:00,50.15,50.15,50.09,50.11,38000.0,36.5843,36.5843,36.5405,36.5551,38000.0
2010-10-13 10:00:00,50.11,50.19,50.06,50.17,55500.0,36.5551,36.6135,36.5186,36.5989,55500.0
2010-10-13 10:05:00,50.19,50.19,50.1,50.16,15200.0,36.6135,36.6135,36.5478,36.5916,15200.0
2010-10-13 10:10:00,50.15,50.15,50.04,50.1,19400.0,36.5843,36.5843,36.5041,36.5478,19400.0
2010-10-13 10:15:00,50.12,50.19,50.09,50.13,31100.0,36.5624,36.6135,36.5405,36.5697,31100.0
2010-10-13 10:20:00,50.12,50.24,50.09,50.24,18400.0,36.5624,36.65,36.5405,36.65,18400.0
2010-10-13 10:25:00,50.22,50.36,50.22,50.36,32400.0,36.6354,36.7375,36.6354,36.7375,32400.0
2010-10-13 10:30:00,50.37,50.38,50.34,50.37,38600.0,36.7448,36.7521,36.7229,36.7448,38600.0
2010-10-13 10:35:00,50.36,50.39,50.34,50.38,25200.0,36.7375,36.7594,36.7229,36.7521,25200.0
2010-10-13 10:40:00,50.38,50.38,50.29,50.3,20400.0,36.7521,36.7521,36.6864,36.6937,20400.0
2010-10-13 10:45:00,50.3,50.3,50.26,50.3,30600.0,36.6937,36.6937,36.6645,36.6937,30600.0
2010-10-13 10:50:00,50.29,50.41,50.29,50.41,30500.0,36.6864,36.774,36.6864,36.774,30500.0
2010-10-13 10:55:00,50.41,50.45,50.38,50.43,18900.0,36.774,36.8031,36.7521,36.7886,18900.0
2010-10-13 11:00:00,50.44,50.44,50.38,50.44,23300.0,36.7959,36.7959,36.7521,36.7959,23300.0
2010-10-13 11:05:00,50.43,50.5,50.42,50.48,41200.0,36.7886,36.8396,36.7813,36.825,41200.0
2010-10-13 11:10:00,50.49,50.54,50.47,50.5,27800.0,36.8323,36.8688,36.8177,36.8396,27800.0
2010-10-13 11:15:00,50.5,50.54,50.49,50.53,10500.0,36.8396,36.8688,36.8323,36.8615,10500.0
2010-10-13 11:20:00,50.53,50.55,50.48,50.48,16300.0,36.8615,36.8761,36.825,36.825,16300.0
2010-10-13 11:25:00,50.48,50.49,50.38,50.42,27800.0,36.825,36.8323,36.7521,36.7813,27800.0
2010-10-13 11:30:00,50.42,50.46,50.38,50.4,38300.0,36.7813,36.8104,36.7521,36.7667,38300.0
2010-10-13 11:35:00,50.4,50.43,50.4,50.43,12500.0,36.7667,36.7886,36.7667,36.7886,12500.0
2010-10-13 11:40:00,50.43,50.43,50.37,50.37,13300.0,36.7886,36.7886,36.7448,36.7448,13300.0
2010-10-13 11:45:00,50.37,50.49,50.37,50.49,12600.0,36.7448,36.8323,36.7448,36.8323,12600.0
2010-10-13 11:50:00,50.5,50.5,50.48,50.48,14300.0,36.8396,36.8396,36.825,36.825,14300.0
2010-10-13 11:55:00,50.48,50.49,50.47,50.47,7200.0,36.825,36.8323,36.8177,36.8177,7200.0
2010-10-13 12:00:00,50.47,50.49,50.46,50.47,23100.0,36.8177,36.8323,36.8104,36.8177,23100.0
2010-10-13 12:05:00,50.47,50.49,50.45,50.45,27200.0,36.8177,36.8323,36.8031,36.8031,27200.0
2010-10-13 12:10:00,50.44,50.55,50.44,50.55,15200.0,36.7959,36.8761,36.7959,36.8761,15200.0
2010-10-13 12:15:00,50.54,50.62,50.54,50.62,9300.0,36.8688,36.9272,36.8688,36.9272,9300.0
2010-10-13 12:20:00,50.62,50.73,50.62,50.71,19200.0,36.9272,37.0074,36.9272,36.9928,19200.0
2010-10-13 12:25:00,50.71,50.74,50.7,50.74,7600.0,36.9928,37.0147,36.9855,37.0147,7600.0
2010-10-13 12:30:00,50.74,50.78,50.73,50.76,14800.0,37.0147,37.0439,37.0074,37.0293,14800.0
2010-10-13 12:35:00,50.78,50.79,50.77,50.78,47000.0,37.0439,37.0512,37.0366,37.0439,47000.0
2010-10-13 12:40:00,50.77,50.78,50.7,50.76,39000.0,37.0366,37.0439,36.9855,37.0293,39000.0
2010-10-13 12:45:00,50.76,50.76,50.66,50.69,16500.0,37.0293,37.0293,36.9563,36.9782,16500.0
2010-10-13 12:50:00,50.7,50.73,50.7,50.73,6300.0,36.9855,37.0074,36.9855,37.0074,6300.0
2010-10-13 12:55:00,50.72,50.73,50.7,50.71,11500.0,37.0001,37.0074,36.9855,36.9928,11500.0
2010-10-13 13:00:00,50.71,50.71,50.63,50.66,16100.0,36.9928,36.9928,36.9345,36.9563,16100.0
2010-10-13 13:05:00,50.67,50.7,50.64,50.64,10000.0,36.9636,36.9855,36.9418,36.9418,10000.0
2010-10-13 13:10:00,50.65,50.65,50.57,50.6,28900.0,36.949,36.949,36.8907,36.9126,28900.0
2010-10-13 13:15:00,50.6,50.6,50.58,50.58,19400.0,36.9126,36.9126,36.898,36.898,19400.0
2010-10-13 13:20:00,50.58,50.59,50.57,50.57,8000.0,36.898,36.9053,36.8907,36.8907,8000.0
2010-10-13 13:25:00,50.57,50.59,50.53,50.55,15300.0,36.8907,36.9053,36.8615,36.8761,15300.0
2010-10-13 13:30:00,50.55,50.59,50.5,50.59,21400.0,36.8761,36.9053,36.8396,36.9053,21400.0
2010-10-13 13:35:00,50.59,50.6,50.57,50.59,26500.0,36.9053,36.9126,36.8907,36.9053,26500.0
2010-10-13 13:40:00,50.58,50.59,50.55,50.57,14800.0,36.898,36.9053,36.8761,36.8907,14800.0
2010-10-13 13:45:00,50.56,50.57,50.48,50.48,21800.0,36.8834,36.8907,36.825,36.825,21800.0
2010-10-13 13:50:00,50.48,50.48,50.44,50.47,11300.0,36.825,36.825,36.7959,36.8177,11300.0
2010-10-13 13:55:00,50.47,50.48,50.41,50.41,23200.0,36.8177,36.825,36.774,36.774,23200.0
2010-10-13 14:00:00,50.42,50.44,50.38,50.42,33800.0,36.7813,36.7959,36.7521,36.7813,33800.0
2010-10-13 14:05:00,50.42,50.45,50.4,50.41,21400.0,36.7813,36.8031,36.7667,36.774,21400.0
2010-10-13 14:10:00,50.42,50.46,50.41,50.46,19300.0,36.7813,36.8104,36.774,36.8104,19300.0
2010-10-13 14:15:00,50.45,50.48,50.42,50.48,16600.0,36.8031,36.825,36.7813,36.825,16600.0
2010-10-13 14:20:00,50.48,50.5,50.44,50.45,18300.0,36.825,36.8396,36.7959,36.8031,18300.0
2010-10-13 14:25:00,50.45,50.45,50.36,50.4,21400.0,36.8031,36.8031,36.7375,36.7667,21400.0
2010-10-13 14:30:00,50.4,50.44,50.4,50.43,14800.0,36.7667,36.7959,36.7667,36.7886,14800.0
2010-10-13 14:35:00,50.43,50.45,50.38,50.38,30500.0,36.7886,36.8031,36.7521,36.7521,30500.0
2010-10-13 14:40:00,50.39,50.41,50.39,50.41,33400.0,36.7594,36.774,36.7594,36.774,33400.0
2010-10-13 14:45:00,50.41,50.41,50.33,50.33,21900.0,36.774,36.774,36.7156,36.7156,21900.0
2010-10-13 14:50:00,50.35,50.37,50.32,50.32,19000.0,36.7302,36.7448,36.7083,36.7083,19000.0
2010-10-13 14:55:00,50.33,50.33,50.28,50.29,33600.0,36.7156,36.7156,36.6791,36.6864,33600.0
2010-10-13 15:00:00,50.29,50.33,50.22,50.24,41400.0,36.6864,36.7156,36.6354,36.65,41400.0
2010-10-13 15:05:00,50.24,50.32,50.22,50.3,30300.0,36.65,36.7083,36.6354,36.6937,30300.0
2010-10-13 15:10:00,50.31,50.31,50.19,50.2,47400.0,36.701,36.701,36.6135,36.6208,47400.0
2010-10-13 15:15:00,50.2,50.31,50.19,50.31,40200.0,36.6208,36.701,36.6135,36.701,40200.0
2010-10-13 15:20:00,50.31,50.39,50.28,50.28,33400.0,36.701,36.7594,36.6791,36.6791,33400.0
2010-10-13 15:25:00,50.3,50.3,50.12,50.12,39200.0,36.6937,36.6937,36.5624,36.5624,39200.0
2010-10-13 15:30:00,50.12,50.15,50.1,50.11,37100.0,36.5624,36.5843,36.5478,36.5551,37100.0
2010-10-13 15:35:00,50.12,50.24,50.12,50.15,66800.0,36.5624,36.65,36.5624,36.5843,66800.0
2010-10-13 15:40:00,50.15,50.22,50.15,50.2,61000.0,36.5843,36.6354,36.5843,36.6208,61000.0
2010-10-13 15:45:00,50.19,50.2,50.13,50.14,67600.0,36.6135,36.6208,36.5697,36.577,67600.0
2010-10-13 15:50:00,50.13,50.18,50.1,50.1,70000.0,36.5697,36.6062,36.5478,36.5478,70000.0
2010-10-13 15:55:00,50.1,50.17,50.07,50.13,159400.0,36.5478,36.5989,36.5259,36.5697,159400.0
2010-10-14 09:30:00,49.92,50.08,49.87,49.93,35300.0,36.4165,36.5332,36.38,36.4238,35300.0
2010-10-14 09:35:00,49.9,50.12,49.63,50.08,44000.0,36.4019,36.5624,36.205,36.5332,44000.0
2010-10-14 09:40:00,50.11,50.64,50.11,50.6,51700.0,36.5551,36.9418,36.5551,36.9126,51700.0
2010-10-14 09:45:00,50.58,50.64,50.3,50.32,20300.0,36.898,36.9418,36.6937,36.7083,20300.0
2010-10-14 09:50:00,50.32,50.35,50.21,50.35,14300.0,36.7083,36.7302,36.6281,36.7302,14300.0
2010-10-14 09:55:00,50.35,50.35,50.09,50.1,15400.0,36.7302,36.7302,36.5405,36.5478,15400.0
2010-10-14 10:00:00,50.1,50.26,50.09,50.17,23300.0,36.5478,36.6645,36.5405,36.5989,23300.0
2010-10-14 10:05:00,50.22,50.22,50.03,50.03,33300.0,36.6354,36.6354,36.4968,36.4968,33300.0
2010-10-14 10:10:00,50.03,50.05,49.97,50.0,33900.0,36.4968,36.5113,36.453,36.4749,33900.0
2010-10-14 10:15:00,49.99,50.1,49.98,50.06,15000.0,36.4676,36.5478,36.4603,36.5186,15000.0
2010-10-14 10:20:00,50.07,50.33,50.07,50.33,29200.0,36.5259,36.7156,36.5259,36.7156,29200.0
2010-10-14 10:25:00,50.33,50.43,50.33,50.43,20500.0,36.7156,36.7886,36.7156,36.7886,20500.0
2010-10-14 10:30:00,50.42,50.56,50.41,50.54,32400.0,36.7813,36.8834,36.774,36.8688,32400.0
2010-10-14 10:35:00,50.54,50.54,50.47,50.49,26900.0,36.8688,36.8688,36.8177,36.8323,26900.0
2010-10-14 10:40:00,50.49,50.5,50.35,50.39,19100.0,36.8323,36.8396,36.7302,36.7594,19100.0
2010-10-14 10:45:00,50.37,50.53,50.37,50.49,13700.0,36.7448,36.8615,36.7448,36.8323,13700.0
2010-10-14 10:50:00,50.49,50.54,50.48,50.5,10600.0,36.8323,36.8688,36.825,36.8396,10600.0
2010-10-14 10:55:00,50.48,50.5,50.41,50.43,7200.0,36.825,36.8396,36.774,36.7886,7200.0
2010-10-14 11:00:00,50.43,50.44,50.32,50.37,10200.0,36.7886,36.7959,36.7083,36.7448,10200.0
2010-10-14 11:05:00,50.36,50.37,50.28,50.33,13600.0,36.7375,36.7448,36.6791,36.7156,13600.0
2010-10-14 11:10:00,50.32,50.35,50.3,50.3,12500.0,36.7083,36.7302,36.6937,36.6937,12500.0
2010-10-14 11:15:00,50.3,50.32,50.27,50.32,19700.0,36.6937,36.7083,36.6718,36.7083,19700.0
2010-10-14 11:20:00,50.33,50.43,50.33,50.41,16100.0,36.7156,36.7886,36.7156,36.774,16100.0
2010-10-14 11:25:00,50.41,50.44,50.33,50.44,22500.0,36.774,36.7959,36.7156,36.7959,22500.0
2010-10-14 11:30:00,50.44,50.46,50.37,50.41,59100.0,36.7959,36.8104,36.7448,36.774,59100.0
2010-10-14 11:35:00,50.41,50.41,50.3,50.3,14600.0,36.774,36.774,36.6937,36.6937,14600.0
2010-10-14 11:40:00,50.29,50.38,50.29,50.33,25900.0,36.6864,36.7521,36.6864,36.7156,25900.0
2010-10-14 11:45:00,50.3,50.35,50.25,50.31,35900.0,36.6937,36.7302,36.6572,36.701,35900.0
2010-10-14 11:50:00,50.3,50.39,50.29,50.37,20900.0,36.6937,36.7594,36.6864,36.7448,20900.0
2010-10-14 11:55:00,50.37,50.38,50.32,50.35,11600.0,36.7448,36.7521,36.7083,36.7302,11600.0
2010-10-14 12:00:00,50.36,50.43,50.34,50.43,18000.0,36.7375,36.7886,36.7229,36.7886,18000.0
2010-10-14 12:05:00,50.42,50.48,50.42,50.46,36400.0,36.7813,36.825,36.7813,36.8104,36400.0
2010-10-14 12:10:00,50.45,50.49,50.45,50.48,27400.0,36.8031,36.8323,36.8031,36.825,27400.0
2010-10-14 12:15:00,50.47,50.47,50.4,50.44,15400.0,36.8177,36.8177,36.7667,36.7959,15400.0
2010-10-14 12:20:00,50.45,50.45,50.39,50.4,28500.0,36.8031,36.8031,36.7594,36.7667,28500.0
2010-10-14 12:25:00,50.4,50.41,50.28,50.29,43800.0,36.7667,36.774,36.6791,36.6864,43800.0
2010-10-14 12:30:00,50.29,50.29,50.07,50.1,71900.0,36.6864,36.6864,36.5259,36.5478,71900.0
2010-10-14 12:35:00,50.1,50.18,50.09,50.18,16400.0,36.5478,36.6062,36.5405,36.6062,16400.0
2010-10-14 12:40:00,50.18,50.2,50.16,50.18,9800.0,36.6062,36.6208,36.5916,36.6062,9800.0
2010-10-14 12:45:00,50.17,50.2,50.17,50.19,6300.0,36.5989,36.6208,36.5989,36.6135,6300.0
2010-10-14 12:50:00,50.19,50.23,50.19,50.23,16600.0,36.6135,36.6427,36.6135,36.6427,16600.0
2010-10-14 12:55:00,50.22,50.31,50.22,50.31,16000.0,36.6354,36.701,36.6354,36.701,16000.0
2010-10-14 13:00:00,50.31,50.4,50.29,50.36,52800.0,36.701,36.7667,36.6864,36.7375,52800.0
2010-10-14 13:05:00,50.36,50.37,50.13,50.19,18800.0,36.7375,36.7448,36.5697,36.6135,18800.0
2010-10-14 13:10:00,50.18,50.22,50.18,50.21,13600.0,36.6062,36.6354,36.6062,36.6281,13600.0
2010-10-14 13:15:00,50.21,50.27,50.18,50.26,37600.0,36.6281,36.6718,36.6062,36.6645,37600.0
2010-10-14 13:20:00,50.26,50.32,50.25,50.31,41900.0,36.6645,36.7083,36.6572,36.701,41900.0
2010-10-14 13:25:00,50.32,50.35,50.32,50.34,19900.0,36.7083,36.7302,36.7083,36.7229,19900.0
2010-10-14 13:30:00,50.35,50.41,50.34,50.41,18800.0,36.7302,36.774,36.7229,36.774,18800.0
2010-10-14 13:35:00,50.4,50.43,50.37,50.43,44700.0,36.7667,36.7886,36.7448,36.7886,44700.0
2010-10-14 13:40:00,50.43,50.44,50.35,50.37,16000.0,36.7886,36.7959,36.7302,36.7448,16000.0
2010-10-14 13:45:00,50.37,50.39,50.32,50.32,14000.0,36.7448,36.7594,36.7083,36.7083,14000.0
2010-10-14 13:50:00,50.32,50.32,50.24,50.26,10700.0,36.7083,36.7083,36.65,36.6645,10700.0
2010-10-14 13:55:00,50.27,50.28,50.22,50.22,10200.0,36.6718,36.6791,36.6354,36.6354,10200.0
2010-10-14 14:00:00,50.23,50.24,50.16,50.18,16400.0,36.6427,36.65,36.5916,36.6062,16400.0
2010-10-14 14:05:00,50.19,50.22,50.13,50.22,23100.0,36.6135,36.6354,36.5697,36.6354,23100.0
2010-10-14 14:10:00,50.22,50.27,50.21,50.23,15700.0,36.6354,36.6718,36.6281,36.6427,15700.0
2010-10-14 14:15:00,50.23,50.24,50.2,50.24,14100.0,36.6427,36.65,36.6208,36.65,14100.0
2010-10-14 14:20:00,50.23,50.27,50.22,50.22,12100.0,36.6427,36.6718,36.6354,36.6354,12100.0
2010-10-14 14:25:00,50.22,50.25,50.2,50.21,16600.0,36.6354,36.6572,36.6208,36.6281,16600.0
2010-10-14 14:30:00,50.2,50.21,50.16,50.18,16000.0,36.6208,36.6281,36.5916,36.6062,16000.0
2010-10-14 14:35:00,50.18,50.25,50.14,50.19,17400.0,36.6062,36.6572,36.577,36.6135,17400.0
2010-10-14 14:40:00,50.18,50.22,50.15,50.16,15500.0,36.6062,36.6354,36.5843,36.5916,15500.0
2010-10-14 14:45:00,50.15,50.15,50.08,50.11,22500.0,36.5843,36.5843,36.5332,36.5551,22500.0
2010-10-14 14:50:00,50.11,50.11,50.07,50.1,36900.0,36.5551,36.5551,36.5259,36.5478,36900.0
2010-10-14 14:55:00,50.09,50.12,50.07,50.09,32700.0,36.5405,36.5624,36.5259,36.5405,32700.0
2010-10-14 15:00:00,50.08,50.09,49.99,49.99,47000.0,36.5332,36.5405,36.4676,36.4676,47000.0
2010-10-14 15:05:00,49.99,50.1,49.99,50.09,23400.0,36.4676,36.5478,36.4676,36.5405,23400.0
2010-10-14 15:10:00,50.09,50.14,50.08,50.14,22500.0,36.5405,36.577,36.5332,36.577,22500.0
2010-10-14 15:15:00,50.14,50.2,50.12,50.2,24100.0,36.577,36.6208,36.5624,36.6208,24100.0
2010-10-14 15:20:00,50.2,50.3,50.2,50.26,29600.0,36.6208,36.6937,36.6208,36.6645,29600.0
2010-10-14 15:25:00,50.26,50.27,50.17,50.17,29500.0,36.6645,36.6718,36.5989,36.5989,29500.0
2010-10-14 15:30:00,50.17,50.2,50.14,50.15,26700.0,36.5989,36.6208,36.577,36.5843,26700.0
2010-10-14 15:35:00,50.15,50.25,50.15,50.2,60200.0,36.5843,36.6572,36.5843,36.6208,60200.0
2010-10-14 15:40:00,50.19,50.2,50.13,50.13,41900.0,36.6135,36.6208,36.5697,36.5697,41900.0
2010-10-14 15:45:00,50.13,50.14,50.08,50.1,65700.0,36.5697,36.577,36.5332,36.5478,65700.0
2010-10-14 15:50:00,50.11,50.26,50.1,50.25,63000.0,36.5551,36.6645,36.5478,36.6572,63000.0
2010-10-14 15:55:00,50.26,50.28,50.2,50.28,106600.0,36.6645,36.6791,36.6208,36.6791,106600.0
2010-10-15 09:30:00,50.65,50.73,50.37,50.44,151500.0,36.949,37.0074,36.7448,36.7959,151500.0
2010-10-15 09:35:00,50.4,50.48,50.3,50.45,15500.0,36.7667,36.825,36.6937,36.8031,15500.0
2010-10-15 09:40:00,50.44,50.44,50.18,50.29,24400.0,36.7959,36.7959,36.6062,36.6864,24400.0
2010-10-15 09:45:00,50.27,50.42,50.2,50.21,19400.0,36.6718,36.7813,36.6208,36.6281,19400.0
2010-10-15 09:50:00,50.21,50.29,50.13,50.13,17100.0,36.6281,36.6864,36.5697,36.5697,17100.0
2010-10-15 09:55:00,50.09,50.3,50.03,50.19,29500.0,36.5405,36.6937,36.4968,36.6135,29500.0
2010-10-15 10:00:00,50.19,50.22,50.1,50.14,27300.0,36.6135,36.6354,36.5478,36.577,27300.0
2010-10-15 10:05:00,50.15,50.19,50.04,50.15,29100.0,36.5843,36.6135,36.5041,36.5843,29100.0
2010-10-15 10:10:00,50.16,50.17,49.98,50.04,24300.0,36.5916,36.5989,36.4603,36.5041,24300.0
2010-10-15 10:15:00,50.03,50.04,49.77,49.79,46400.0,36.4968,36.5041,36.3071,36.3217,46400.0
2010-10-15 10:20:00,49.81,49.93,49.81,49.9,44200.0,36.3363,36.4238,36.3363,36.4019,44200.0
2010-10-15 10:25:00,49.9,49.94,49.78,49.78,43100.0,36.4019,36.4311,36.3144,36.3144,43100.0
2010-10-15 10:30:00,49.77,49.91,49.72,49.89,35200.0,36.3071,36.4092,36.2706,36.3946,35200.0
2010-10-15 10:35:00,49.89,49.92,49.77,49.9,26200.0,36.3946,36.4165,36.3071,36.4019,26200.0
2010-10-15 10:40:00,49.9,49.91,49.79,49.79,17600.0,36.4019,36.4092,36.3217,36.3217,17600.0
2010-10-15 10:45:00,49.79,49.82,49.69,49.69,27100.0,36.3217,36.3436,36.2487,36.2487,27100.0
2010-10-15 10:50:00,49.69,49.88,49.68,49.88,19900.0,36.2487,36.3873,36.2414,36.3873,19900.0
2010-10-15 10:55:00,49.89,49.95,49.88,49.94,12400.0,36.3946,36.4384,36.3873,36.4311,12400.0
2010-10-15 11:00:00,49.94,50.0,49.91,49.91,15700.0,36.4311,36.4749,36.4092,36.4092,15700.0
2010-10-15 11:05:00,49.9,49.99,49.86,49.97,13200.0,36.4019,36.4676,36.3727,36.453,13200.0
2010-10-15 11:10:00,49.97,50.01,49.9,49.9,17800.0,36.453,36.4822,36.4019,36.4019,17800.0
2010-10-15 11:15:00,49.91,50.0,49.89,49.89,13000.0,36.4092,36.4749,36.3946,36.3946,13000.0
2010-10-15 11:20:00,49.89,49.95,49.85,49.93,10400.0,36.3946,36.4384,36.3654,36.4238,10400.0
2010-10-15 11:25:00,49.94,50.05,49.94,50.04,12000.0,36.4311,36.5113,36.4311,36.5041,12000.0
2010-10-15 11:30:00,50.03,50.18,50.03,50.14,22900.0,36.4968,36.6062,36.4968,36.577,22900.0
2010-10-15 11:35:00,50.14,50.19,50.07,50.07,43000.0,36.577,36.6135,36.5259,36.5259,43000.0
2010-10-15 11:40:00,50.07,50.08,49.96,49.97,18600.0,36.5259,36.5332,36.4457,36.453,18600.0
2010-10-15 11:45:00,49.96,49.96,49.8,49.83,30800.0,36.4457,36.4457,36.329,36.3509,30800.0
2010-10-15 11:50:00,49.83,49.86,49.73,49.76,30100.0,36.3509,36.3727,36.2779,36.2998,30100.0
2010-10-15 11:55:00,49.77,49.8,49.67,49.8,28100.0,36.3071,36.329,36.2341,36.329,28100.0
2010-10-15 12:00:00,49.8,49.92,49.77,49.82,16300.0,36.329,36.4165,36.3071,36.3436,16300.0
2010-10-15 12:05:00,49.82,49.82,49.63,49.72,45700.0,36.3436,36.3436,36.205,36.2706,45700.0
2010-10-15 12:10:00,49.72,49.74,49.68,49.72,9400.0,36.2706,36.2852,36.2414,36.2706,9400.0
2010-10-15 12:15:00,49.71,49.76,49.69,49.71,22300.0,36.2633,36.2998,36.2487,36.2633,22300.0
2010-10-15 12:20:00,49.72,49.8,49.72,49.76,13700.0,36.2706,36.329,36.2706,36.2998,13700.0
2010-10-15 12:25:00,49.77,49.78,49.74,49.74,18600.0,36.3071,36.3144,36.2852,36.2852,18600.0
2010-10-15 12:30:00,49.74,49.85,49.74,49.82,23000.0,36.2852,36.3654,36.2852,36.3436,23000.0
2010-10-15 12:35:00,49.82,49.82,49.74,49.8,14900.0,36.3436,36.3436,36.2852,36.329,14900.0
2010-10-15 12:40:00,49.81,49.82,49.74,49.74,45300.0,36.3363,36.3436,36.2852,36.2852,45300.0
2010-10-15 12:45:00,49.74,49.77,49.73,49.77,20200.0,36.2852,36.3071,36.2779,36.3071,20200.0
2010-10-15 12:50:00,49.78,49.82,49.67,49.69,22600.0,36.3144,36.3436,36.2341,36.2487,22600.0
2010-10-15 12:55:00,49.68,49.7,49.65,49.69,16300.0,36.2414,36.256,36.2196,36.2487,16300.0
2010-10-15 13:00:00,49.69,49.7,49.66,49.69,47700.0,36.2487,36.256,36.2268,36.2487,47700.0
2010-10-15 13:05:00,49.69,49.76,49.69,49.75,18600.0,36.2487,36.2998,36.2487,36.2925,18600.0
2010-10-15 13:10:00,49.75,49.75,49.67,49.69,25600.0,36.2925,36.2925,36.2341,36.2487,25600.0
2010-10-15 13:15:00,49.68,49.71,49.68,49.7,24400.0,36.2414,36.2633,36.2414,36.256,24400.0
2010-10-15 13:20:00,49.69,49.71,49.64,49.68,36400.0,36.2487,36.2633,36.2123,36.2414,36400.0
2010-10-15 13:25:00,49.68,49.79,49.67,49.78,10100.0,36.2414,36.3217,36.2341,36.3144,10100.0
2010-10-15 13:30:00,49.79,49.85,49.77,49.77,84500.0,36.3217,36.3654,36.3071,36.3071,84500.0
2010-10-15 13:35:00,49.78,49.83,49.77,49.8,34000.0,36.3144,36.3509,36.3071,36.329,34000.0
2010-10-15 13:40:00,49.8,49.8,49.69,49.79,29700.0,36.329,36.329,36.2487,36.3217,29700.0
2010-10-15 13:45:00,49.78,49.78,49.73,49.77,26000.0,36.3144,36.3144,36.2779,36.3071,26000.0
2010-10-15 13:50:00,49.78,49.84,49.74,49.74,55600.0,36.3144,36.3582,36.2852,36.2852,55600.0
2010-10-15 13:55:00,49.74,49.76,49.66,49.72,21300.0,36.2852,36.2998,36.2268,36.2706,21300.0
2010-10-15 14:00:00,49.71,49.76,49.69,49.75,50600.0,36.2633,36.2998,36.2487,36.2925,50600.0
2010-10-15 14:05:00,49.75,49.82,49.74,49.78,50900.0,36.2925,36.3436,36.2852,36.3144,50900.0
2010-10-15 14:10:00,49.77,49.84,49.69,49.82,43000.0,36.3071,36.3582,36.2487,36.3436,43000.0
2010-10-15 14:15:00,49.82,49.85,49.78,49.79,75200.0,36.3436,36.3654,36.3144,36.3217,75200.0
2010-10-15 14:20:00,49.79,49.8,49.7,49.75,20700.0,36.3217,36.329,36.256,36.2925,20700.0
2010-10-15 14:25:00,49.74,49.82,49.74,49.8,25200.0,36.2852,36.3436,36.2852,36.329,25200.0
2010-10-15 14:30:00,49.81,49.89,49.78,49.88,26200.0,36.3363,36.3946,36.3144,36.3873,26200.0
2010-10-15 14:35:00,49.88,49.92,49.84,49.88,21700.0,36.3873,36.4165,36.3582,36.3873,21700.0
2010-10-15 14:40:00,49.89,49.89,49.81,49.81,17900.0,36.3946,36.3946,36.3363,36.3363,17900.0
2010-10-15 14:45:00,49.82,49.85,49.8,49.83,25500.0,36.3436,36.3654,36.329,36.3509,25500.0
2010-10-15 14:50:00,49.83,49.85,49.81,49.82,31200.0,36.3509,36.3654,36.3363,36.3436,31200.0
2010-10-15 14:55:00,49.81,49.84,49.75,49.81,23200.0,36.3363,36.3582,36.2925,36.3363,23200.0
2010-10-15 15:00:00,49.81,49.83,49.78,49.83,75900.0,36.3363,36.3509,36.3144,36.3509,75900.0
2010-10-15 15:05:00,49.84,49.87,49.83,49.85,29000.0,36.3582,36.38,36.3509,36.3654,29000.0
2010-10-15 15:10:00,49.86,49.86,49.77,49.81,21200.0,36.3727,36.3727,36.3071,36.3363,21200.0
2010-10-15 15:15:00,49.83,49.91,49.81,49.86,44900.0,36.3509,36.4092,36.3363,36.3727,44900.0
2010-10-15 15:20:00,49.85,49.88,49.81,49.81,22200.0,36.3654,36.3873,36.3363,36.3363,22200.0
2010-10-15 15:25:00,49.81,49.91,49.8,49.86,24800.0,36.3363,36.4092,36.329,36.3727,24800.0
2010-10-15 15:30:00,49.87,49.91,49.83,49.83,57800.0,36.38,36.4092,36.3509,36.3509,57800.0
2010-10-15 15:35:00,49.83,49.9,49.82,49.87,68500.0,36.3509,36.4019,36.3436,36.38,68500.0
2010-10-15 15:40:00,49.87,49.89,49.78,49.79,59400.0,36.38,36.3946,36.3144,36.3217,59400.0
2010-10-15 15:45:00,49.8,49.93,49.79,49.93,54000.0,36.329,36.4238,36.3217,36.4238,54000.0
2010-10-15 15:50:00,49.93,49.96,49.91,49.94,85600.0,36.4238,36.4457,36.4092,36.4311,85600.0
2010-10-15 15:55:00,49.94,49.95,49.89,49.92,133900.0,36.4311,36.4384,36.3946,36.4165,133900.0
2010-10-18 09:30:00,50.01,50.25,49.77,50.25,21300.0,36.4822,36.6572,36.3071,36.6572,21300.0
2010-10-18 09:35:00,50.25,50.47,50.23,50.44,15000.0,36.6572,36.8177,36.6427,36.7959,15000.0
2010-10-18 09:40:00,50.43,50.51,50.31,50.32,21500.0,36.7886,36.8469,36.701,36.7083,21500.0
2010-10-18 09:45:00,50.33,50.54,50.33,50.52,16100.0,36.7156,36.8688,36.7156,36.8542,16100.0
2010-10-18 09:50:00,50.53,50.72,50.53,50.7,25300.0,36.8615,37.0001,36.8615,36.9855,25300.0
2010-10-18 09:55:00,50.69,50.77,50.69,50.72,14700.0,36.9782,37.0366,36.9782,37.0001,14700.0
2010-10-18 10:00:00,50.72,50.82,50.64,50.64,22800.0,37.0001,37.0731,36.9418,36.9418,22800.0
2010-10-18 10:05:00,50.63,50.81,50.63,50.78,22200.0,36.9345,37.0658,36.9345,37.0439,22200.0
2010-10-18 10:10:00,50.77,50.89,50.77,50.88,19200.0,37.0366,37.1241,37.0366,37.1168,19200.0
2010-10-18 10:15:00,50.89,51.0,50.89,50.97,33900.0,37.1241,37.2044,37.1241,37.1825,33900.0
2010-10-18 10:20:00,50.98,50.99,50.75,50.75,28300.0,37.1898,37.1971,37.022,37.022,28300.0
2010-10-18 10:25:00,50.75,50.75,50.7,50.71,27800.0,37.022,37.022,36.9855,36.9928,27800.0
2010-10-18 10:30:00,50.71,50.83,50.71,50.79,33500.0,36.9928,37.0804,36.9928,37.0512,33500.0
2010-10-18 10:35:00,50.78,50.84,50.72,50.84,20900.0,37.0439,37.0877,37.0001,37.0877,20900.0
2010-10-18 10:40:00,50.84,50.84,50.74,50.74,20900.0,37.0877,37.0877,37.0147,37.0147,20900.0
2010-10-18 10:45:00,50.74,50.88,50.72,50.85,21500.0,37.0147,37.1168,37.0001,37.0949,21500.0
2010-10-18 10:50:00,50.84,50.96,50.84,50.94,22400.0,37.0877,37.1752,37.0877,37.1606,22400.0
2010-10-18 10:55:00,50.94,51.05,50.94,51.05,17200.0,37.1606,37.2408,37.1606,37.2408,17200.0
2010-10-18 11:00:00,51.04,51.06,50.96,50.97,18100.0,37.2336,37.2481,37.1752,37.1825,18100.0
2010-10-18 11:05:00,50.97,50.97,50.89,50.92,22800.0,37.1825,37.1825,37.1241,37.146,22800.0
2010-10-18 11:10:00,50.91,50.91,50.83,50.85,13600.0,37.1387,37.1387,37.0804,37.0949,13600.0
2010-10-18 11:15:00,50.86,50.92,50.85,50.85,14800.0,37.1022,37.146,37.0949,37.0949,14800.0
2010-10-18 11:20:00,50.85,50.92,50.85,50.89,10600.0,37.0949,37.146,37.0949,37.1241,10600.0
2010-10-18 11:25:00,50.9,50.97,50.88,50.97,11900.0,37.1314,37.1825,37.1168,37.1825,11900.0
2010-10-18 11:30:00,50.98,51.01,50.96,50.96,15500.0,37.1898,37.2117,37.1752,37.1752,15500.0
2010-10-18 11:35:00,50.94,50.94,50.88,50.9,9500.0,37.1606,37.1606,37.1168,37.1314,9500.0
2010-10-18 11:40:00,50.89,50.89,50.83,50.87,12100.0,37.1241,37.1241,37.0804,37.1095,12100.0
2010-10-18 11:45:00,50.87,50.96,50.85,50.95,10000.0,37.1095,37.1752,37.0949,37.1679,10000.0
2010-10-18 11:50:00,50.95,50.97,50.9,50.92,11900.0,37.1679,37.1825,37.1314,37.146,11900.0
2010-10-18 11:55:00,50.93,50.99,50.93,50.99,14200.0,37.1533,37.1971,37.1533,37.1971,14200.0
2010-10-18 12:00:00,50.98,51.0,50.97,50.97,11300.0,37.1898,37.2044,37.1825,37.1825,11300.0
2010-10-18 12:05:00,50.98,51.0,50.95,51.0,8300.0,37.1898,37.2044,37.1679,37.2044,8300.0
2010-10-18 12:10:00,51.0,51.0,50.97,50.98,7900.0,37.2044,37.2044,37.1825,37.1898,7900.0
2010-10-18 12:15:00,50.98,50.98,50.92,50.92,9700.0,37.1898,37.1898,37.146,37.146,9700.0
2010-10-18 12:20:00,50.93,50.93,50.89,50.89,5000.0,37.1533,37.1533,37.1241,37.1241,5000.0
2010-10-18 12:25:00,50.9,50.9,50.84,50.87,6100.0,37.1314,37.1314,37.0877,37.1095,6100.0
2010-10-18 12:30:00,50.87,50.87,50.82,50.86,10400.0,37.1095,37.1095,37.0731,37.1022,10400.0
2010-10-18 12:35:00,50.88,50.96,50.88,50.96,10900.0,37.1168,37.1752,37.1168,37.1752,10900.0
2010-10-18 12:40:00,50.97,50.99,50.95,50.99,4600.0,37.1825,37.1971,37.1679,37.1971,4600.0
2010-10-18 12:45:00,50.98,50.99,50.97,50.97,6200.0,37.1898,37.1971,37.1825,37.1825,6200.0
2010-10-18 12:50:00,50.98,51.04,50.97,50.97,17600.0,37.1898,37.2336,37.1825,37.1825,17600.0
2010-10-18 12:55:00,50.96,51.0,50.95,50.99,7100.0,37.1752,37.2044,37.1679,37.1971,7100.0
2010-10-18 13:00:00,50.98,51.04,50.98,51.03,9400.0,37.1898,37.2336,37.1898,37.2263,9400.0
2010-10-18 13:05:00,51.03,51.07,51.02,51.06,13200.0,37.2263,37.2554,37.219,37.2481,13200.0
2010-10-18 13:10:00,51.06,51.07,51.03,51.06,10900.0,37.2481,37.2554,37.2263,37.2481,10900.0
2010-10-18 13:15:00,51.07,51.07,51.01,51.05,12900.0,37.2554,37.2554,37.2117,37.2408,12900.0
2010-10-18 13:20:00,51.06,51.08,51.05,51.06,15500.0,37.2481,37.2627,37.2408,37.2481,15500.0
2010-10-18 13:25:00,51.07,51.07,51.01,51.01,10600.0,37.2554,37.2554,37.2117,37.2117,10600.0
2010-10-18 13:30:00,51.01,51.03,50.98,51.03,16900.0,37.2117,37.2263,37.1898,37.2263,16900.0
2010-10-18 13:35:00,51.03,51.03,50.99,51.01,12200.0,37.2263,37.2263,37.1971,37.2117,12200.0
2010-10-18 13:40:00,51.01,51.03,51.0,51.01,15700.0,37.2117,37.2263,37.2044,37.2117,15700.0
2010-10-18 13:45:00,51.02,51.04,51.0,51.03,13600.0,37.219,37.2336,37.2044,37.2263,13600.0
2010-10-18 13:50:00,51.03,51.03,51.0,51.02,8200.0,37.2263,37.2263,37.2044,37.219,8200.0
2010-10-18 13:55:00,51.01,51.03,51.01,51.02,13400.0,37.2117,37.2263,37.2117,37.219,13400.0
2010-10-18 14:00:00,51.01,51.06,51.01,51.05,19700.0,37.2117,37.2481,37.2117,37.2408,19700.0
2010-10-18 14:05:00,51.05,51.08,51.01,51.06,15800.0,37.2408,37.2627,37.2117,37.2481,15800.0
2010-10-18 14:10:00,51.06,51.06,51.04,51.05,11900.0,37.2481,37.2481,37.2336,37.2408,11900.0
2010-10-18 14:15:00,51.05,51.15,51.05,51.14,17400.0,37.2408,37.3138,37.2408,37.3065,17400.0
2010-10-18 14:20:00,51.15,51.18,51.13,51.16,14000.0,37.3138,37.3357,37.2992,37.3211,14000.0
2010-10-18 14:25:00,51.16,51.22,51.15,51.21,16500.0,37.3211,37.3649,37.3138,37.3576,16500.0
2010-10-18 14:30:00,51.2,51.2,51.14,51.18,24900.0,37.3503,37.3503,37.3065,37.3357,24900.0
2010-10-18 14:35:00,51.18,51.21,51.17,51.19,19400.0,37.3357,37.3576,37.3284,37.343,19400.0
2010-10-18 14:40:00,51.18,51.19,51.17,51.17,8900.0,37.3357,37.343,37.3284,37.3284,8900.0
2010-10-18 14:45:00,51.18,51.28,51.17,51.28,25900.0,37.3357,37.4086,37.3284,37.4086,25900.0
2010-10-18 14:50:00,51.27,51.3,51.26,51.28,15400.0,37.4013,37.4232,37.394,37.4086,15400.0
2010-10-18 14:55:00,51.28,51.29,51.25,51.26,19200.0,37.4086,37.4159,37.3867,37.394,19200.0
2010-10-18 15:00:00,51.26,51.3,51.26,51.29,20800.0,37.394,37.4232,37.394,37.4159,20800.0
2010-10-18 15:05:00,51.29,51.45,51.28,51.42,36200.0,37.4159,37.5326,37.4086,37.5108,36200.0
2010-10-18 15:10:00,51.42,51.42,51.34,51.34,18700.0,37.5108,37.5108,37.4524,37.4524,18700.0
2010-10-18 15:15:00,51.34,51.34,51.24,51.25,21300.0,37.4524,37.4524,37.3795,37.3867,21300.0
2010-10-18 15:20:00,51.24,51.26,51.21,51.24,25100.0,37.3795,37.394,37.3576,37.3795,25100.0
2010-10-18 15:25:00,51.23,51.29,51.23,51.27,14400.0,37.3722,37.4159,37.3722,37.4013,14400.0
2010-10-18 15:30:00,51.27,51.3,51.24,51.27,22100.0,37.4013,37.4232,37.3795,37.4013,22100.0
2010-10-18 15:35:00,51.26,51.31,51.26,51.27,28100.0,37.394,37.4305,37.394,37.4013,28100.0
2010-10-18 15:40:00,51.28,51.34,51.27,51.34,19800.0,37.4086,37.4524,37.4013,37.4524,19800.0
2010-10-18 15:45:00,51.34,51.34,51.28,51.33,36200.0,37.4524,37.4524,37.4086,37.4451,36200.0
2010-10-18 15:50:00,51.33,51.38,51.3,51.37,39900.0,37.4451,37.4816,37.4232,37.4743,39900.0
2010-10-18 15:55:00,51.38,51.41,51.36,51.39,106900.0,37.4816,37.5035,37.467,37.4889,106900.0
2010-10-19 09:30:00,50.72,50.8,50.36,50.79,37000.0,37.0001,37.0585,36.7375,37.0512,37000.0
2010-10-19 09:35:00,50.8,51.06,50.73,50.96,37000.0,37.0585,37.2481,37.0074,37.1752,37000.0
2010-10-19 09:40:00,50.96,51.15,50.94,51.08,39000.0,37.1752,37.3138,37.1606,37.2627,39000.0
2010-10-19 09:45:00,51.07,51.11,50.88,50.91,35600.0,37.2554,37.2846,37.1168,37.1387,35600.0
2010-10-19 09:50:00,50.91,50.92,50.69,50.7,48300.0,37.1387,37.146,36.9782,36.9855,48300.0
2010-10-19 09:55:00,50.69,50.9,50.66,50.8,17600.0,36.9782,37.1314,36.9563,37.0585,17600.0
2010-10-19 10:00:00,50.79,50.91,50.75,50.77,46100.0,37.0512,37.1387,37.022,37.0366,46100.0
2010-10-19 10:05:00,50.75,50.78,50.65,50.75,36600.0,37.022,37.0439,36.949,37.022,36600.0
2010-10-19 10:10:00,50.76,50.94,50.75,50.89,37800.0,37.0293,37.1606,37.022,37.1241,37800.0
2010-10-19 10:15:00,50.92,51.14,50.92,51.12,24800.0,37.146,37.3065,37.146,37.2919,24800.0
2010-10-19 10:20:00,51.12,51.14,51.05,51.06,13400.0,37.2919,37.3065,37.2408,37.2481,13400.0
2010-10-19 10:25:00,51.07,51.2,51.05,51.2,16100.0,37.2554,37.3503,37.2408,37.3503,16100.0
2010-10-19 10:30:00,51.21,51.33,51.21,51.32,36700.0,37.3576,37.4451,37.3576,37.4378,36700.0
2010-10-19 10:35:00,51.33,51.35,51.21,51.29,15300.0,37.4451,37.4597,37.3576,37.4159,15300.0
2010-10-19 10:40:00,51.28,51.38,51.26,51.36,26200.0,37.4086,37.4816,37.394,37.467,26200.0
2010-10-19 10:45:00,51.37,51.45,51.36,51.43,19500.0,37.4743,37.5326,37.467,37.5181,19500.0
2010-10-19 10:50:00,51.43,51.56,51.42,51.55,35400.0,37.5181,37.6129,37.5108,37.6056,35400.0
2010-10-19 10:55:00,51.54,51.67,51.54,51.57,27800.0,37.5983,37.6931,37.5983,37.6202,27800.0
2010-10-19 11:00:00,51.58,51.58,51.47,51.5,17800.0,37.6275,37.6275,37.5472,37.5691,17800.0
2010-10-19 11:05:00,51.5,51.5,51.36,51.36,20000.0,37.5691,37.5691,37.467,37.467,20000.0
2010-10-19 11:10:00,51.36,51.4,51.28,51.34,22600.0,37.467,37.4962,37.4086,37.4524,22600.0
2010-10-19 11:15:00,51.34,51.46,51.34,51.41,18200.0,37.4524,37.5399,37.4524,37.5035,18200.0
2010-10-19 11:20:00,51.41,51.41,51.27,51.28,18000.0,37.5035,37.5035,37.4013,37.4086,18000.0
2010-10-19 11:25:00,51.28,51.35,51.28,51.29,10000.0,37.4086,37.4597,37.4086,37.4159,10000.0
2010-10-19 11:30:00,51.29,51.4,51.28,51.39,19800.0,37.4159,37.4962,37.4086,37.4889,19800.0
2010-10-19 11:35:00,51.39,51.48,51.38,51.47,11900.0,37.4889,37.5545,37.4816,37.5472,11900.0
2010-10-19 11:40:00,51.48,51.5,51.48,51.5,20000.0,37.5545,37.5691,37.5545,37.5691,20000.0
2010-10-19 11:45:00,51.5,51.63,51.5,51.61,22100.0,37.5691,37.664,37.5691,37.6494,22100.0
2010-10-19 11:50:00,51.63,51.65,51.61,51.64,17400.0,37.664,37.6785,37.6494,37.6713,17400.0
2010-10-19 11:55:00,51.65,51.68,51.64,51.64,12100.0,37.6785,37.7004,37.6713,37.6713,12100.0
2010-10-19 12:00:00,51.65,51.67,51.64,51.65,15700.0,37.6785,37.6931,37.6713,37.6785,15700.0
2010-10-19 12:05:00,51.65,51.65,51.55,51.55,13700.0,37.6785,37.6785,37.6056,37.6056,13700.0
2010-10-19 12:10:00,51.55,51.6,51.54,51.6,16000.0,37.6056,37.6421,37.5983,37.6421,16000.0
2010-10-19 12:15:00,51.6,51.63,51.6,51.62,14500.0,37.6421,37.664,37.6421,37.6567,14500.0
2010-10-19 12:20:00,51.62,51.62,51.48,51.5,18700.0,37.6567,37.6567,37.5545,37.5691,18700.0
2010-10-19 12:25:00,51.5,51.55,51.49,51.55,11600.0,37.5691,37.6056,37.5618,37.6056,11600.0
2010-10-19 12:30:00,51.55,51.55,51.53,51.53,20100.0,37.6056,37.6056,37.591,37.591,20100.0
2010-10-19 12:35:00,51.53,51.57,51.51,51.57,22900.0,37.591,37.6202,37.5764,37.6202,22900.0
2010-10-19 12:40:00,51.57,51.67,51.57,51.66,30900.0,37.6202,37.6931,37.6202,37.6858,30900.0
2010-10-19 12:45:00,51.66,51.67,51.61,51.63,5100.0,37.6858,37.6931,37.6494,37.664,5100.0
2010-10-19 12:50:00,51.63,51.64,51.57,51.62,13600.0,37.664,37.6713,37.6202,37.6567,13600.0
2010-10-19 12:55:00,51.63,51.69,51.62,51.69,14100.0,37.664,37.7077,37.6567,37.7077,14100.0
2010-10-19 13:00:00,51.69,51.69,51.65,51.66,7100.0,37.7077,37.7077,37.6785,37.6858,7100.0
2010-10-19 13:05:00,51.66,51.66,51.6,51.6,12500.0,37.6858,37.6858,37.6421,37.6421,12500.0
2010-10-19 13:10:00,51.59,51.61,51.52,51.55,25300.0,37.6348,37.6494,37.5837,37.6056,25300.0
2010-10-19 13:15:00,51.54,51.62,51.54,51.62,18600.0,37.5983,37.6567,37.5983,37.6567,18600.0
2010-10-19 13:20:00,51.62,51.64,51.58,51.58,17000.0,37.6567,37.6713,37.6275,37.6275,17000.0
2010-10-19 13:25:00,51.58,51.58,51.49,51.51,19300.0,37.6275,37.6275,37.5618,37.5764,19300.0
2010-10-19 13:30:00,51.51,51.54,51.5,51.53,16200.0,37.5764,37.5983,37.5691,37.591,16200.0
2010-10-19 13:35:00,51.52,51.53,51.44,51.53,28900.0,37.5837,37.591,37.5254,37.591,28900.0
2010-10-19 13:40:00,51.52,51.53,51.47,51.48,16700.0,37.5837,37.591,37.5472,37.5545,16700.0
2010-10-19 13:45:00,51.47,51.47,51.35,51.4,16600.0,37.5472,37.5472,37.4597,37.4962,16600.0
2010-10-19 13:50:00,51.4,51.41,51.18,51.21,42800.0,37.4962,37.5035,37.3357,37.3576,42800.0
2010-10-19 13:55:00,51.21,51.22,51.0,51.05,35500.0,37.3576,37.3649,37.2044,37.2408,35500.0
2010-10-19 14:00:00,51.05,51.06,50.71,50.72,55700.0,37.2408,37.2481,36.9928,37.0001,55700.0
2010-10-19 14:05:00,50.73,50.93,50.72,50.82,52400.0,37.0074,37.1533,37.0001,37.0731,52400.0
2010-10-19 14:10:00,50.82,50.94,50.71,50.9,28300.0,37.0731,37.1606,36.9928,37.1314,28300.0
2010-10-19 14:15:00,50.9,51.01,50.84,50.85,40000.0,37.1314,37.2117,37.0877,37.0949,40000.0
2010-10-19 14:20:00,50.86,50.9,50.77,50.78,31900.0,37.1022,37.1314,37.0366,37.0439,31900.0
2010-10-19 14:25:00,50.76,50.91,50.68,50.71,131400.0,37.0293,37.1387,36.9709,36.9928,131400.0
2010-10-19 14:30:00,50.72,50.9,50.68,50.89,34200.0,37.0001,37.1314,36.9709,37.1241,34200.0
2010-10-19 14:35:00,50.89,50.89,50.67,50.68,30400.0,37.1241,37.1241,36.9636,36.9709,30400.0
2010-10-19 14:40:00,50.68,50.86,50.67,50.8,28800.0,36.9709,37.1022,36.9636,37.0585,28800.0
2010-10-19 14:45:00,50.8,50.8,50.73,50.76,29000.0,37.0585,37.0585,37.0074,37.0293,29000.0
2010-10-19 14:50:00,50.76,50.79,50.69,50.75,37000.0,37.0293,37.0512,36.9782,37.022,37000.0
2010-10-19 14:55:00,50.74,50.77,50.69,50.7,41300.0,37.0147,37.0366,36.9782,36.9855,41300.0
2010-10-19 15:00:00,50.71,50.78,50.63,50.69,46100.0,36.9928,37.0439,36.9345,36.9782,46100.0
2010-10-19 15:05:00,50.69,50.73,50.62,50.62,49900.0,36.9782,37.0074,36.9272,36.9272,49900.0
2010-10-19 15:10:00,50.61,50.69,50.5,50.55,34800.0,36.9199,36.9782,36.8396,36.8761,34800.0
2010-10-19 15:15:00,50.57,50.67,50.56,50.57,20600.0,36.8907,36.9636,36.8834,36.8907,20600.0
2010-10-19 15:20:00,50.57,50.62,50.53,50.53,26000.0,36.8907,36.9272,36.8615,36.8615,26000.0
2010-10-19 15:25:00,50.54,50.58,50.4,50.4,42000.0,36.8688,36.898,36.7667,36.7667,42000.0
2010-10-19 15:30:00,50.41,50.51,50.37,50.5,51300.0,36.774,36.8469,36.7448,36.8396,51300.0
2010-10-19 15:35:00,50.5,50.58,50.48,50.57,35900.0,36.8396,36.898,36.825,36.8907,35900.0
2010-10-19 15:40:00,50.56,50.58,50.52,50.57,44800.0,36.8834,36.898,36.8542,36.8907,44800.0
2010-10-19 15:45:00,50.56,50.64,50.53,50.6,55200.0,36.8834,36.9418,36.8615,36.9126,55200.0
2010-10-19 15:50:00,50.6,50.71,50.56,50.71,62000.0,36.9126,36.9928,36.8834,36.9928,62000.0
2010-10-19 15:55:00,50.71,50.72,50.59,50.65,121700.0,36.9928,37.0001,36.9053,36.949,121700.0
2010-10-20 09:30:00,50.69,50.97,50.69,50.92,25900.0,36.9782,37.1825,36.9782,37.146,25900.0
2010-10-20 09:35:00,50.95,50.95,50.69,50.7,23600.0,37.1679,37.1679,36.9782,36.9855,23600.0
2010-10-20 09:40:00,50.7,50.85,50.68,50.85,22300.0,36.9855,37.0949,36.9709,37.0949,22300.0
2010-10-20 09:45:00,50.87,50.99,50.81,50.9,31900.0,37.1095,37.1971,37.0658,37.1314,31900.0
2010-10-20 09:50:00,50.92,50.97,50.89,50.93,16300.0,37.146,37.1825,37.1241,37.1533,16300.0
2010-10-20 09:55:00,50.93,50.93,50.85,50.91,14100.0,37.1533,37.1533,37.0949,37.1387,14100.0
2010-10-20 10:00:00,50.92,50.93,50.86,50.88,14200.0,37.146,37.1533,37.1022,37.1168,14200.0
2010-10-20 10:05:00,50.87,50.94,50.81,50.83,17800.0,37.1095,37.1606,37.0658,37.0804,17800.0
2010-10-20 10:10:00,50.84,50.96,50.82,50.83,32400.0,37.0877,37.1752,37.0731,37.0804,32400.0
2010-10-20 10:15:00,50.82,50.83,50.68,50.7,31200.0,37.0731,37.0804,36.9709,36.9855,31200.0
2010-10-20 10:20:00,50.71,50.74,50.6,50.68,20500.0,36.9928,37.0147,36.9126,36.9709,20500.0
2010-10-20 10:25:00,50.68,50.84,50.67,50.83,15800.0,36.9709,37.0877,36.9636,37.0804,15800.0
2010-10-20 10:30:00,50.84,51.05,50.84,50.97,31500.0,37.0877,37.2408,37.0877,37.1825,31500.0
2010-10-20 10:35:00,50.98,51.04,50.92,50.92,9600.0,37.1898,37.2336,37.146,37.146,9600.0
2010-10-20 10:40:00,50.92,51.11,50.92,51.06,17300.0,37.146,37.2846,37.146,37.2481,17300.0
2010-10-20 10:45:00,51.06,51.24,51.06,51.21,18600.0,37.2481,37.3795,37.2481,37.3576,18600.0
2010-10-20 10:50:00,51.23,51.25,51.08,51.09,15300.0,37.3722,37.3867,37.2627,37.27,15300.0
2010-10-20 10:55:00,51.1,51.2,51.1,51.18,15500.0,37.2773,37.3503,37.2773,37.3357,15500.0
2010-10-20 11:00:00,51.19,51.23,51.17,51.17,12700.0,37.343,37.3722,37.3284,37.3284,12700.0
2010-10-20 11:05:00,51.15,51.25,51.15,51.24,23700.0,37.3138,37.3867,37.3138,37.3795,23700.0
2010-10-20 11:10:00,51.24,51.29,51.21,51.26,21300.0,37.3795,37.4159,37.3576,37.394,21300.0
2010-10-20 11:15:00,51.27,51.32,51.15,51.27,17400.0,37.4013,37.4378,37.3138,37.4013,17400.0
2010-10-20 11:20:00,51.27,51.3,51.22,51.25,15000.0,37.4013,37.4232,37.3649,37.3867,15000.0
2010-10-20 11:25:00,51.24,51.35,51.21,51.34,10600.0,37.3795,37.4597,37.3576,37.4524,10600.0
2010-10-20 11:30:00,51.33,51.4,51.3,51.3,13100.0,37.4451,37.4962,37.4232,37.4232,13100.0
2010-10-20 11:35:00,51.28,51.34,51.28,51.32,4800.0,37.4086,37.4524,37.4086,37.4378,4800.0
2010-10-20 11:40:00,51.32,51.33,51.21,51.28,8800.0,37.4378,37.4451,37.3576,37.4086,8800.0
2010-10-20 11:45:00,51.28,51.39,51.28,51.38,7700.0,37.4086,37.4889,37.4086,37.4816,7700.0
2010-10-20 11:50:00,51.37,51.38,51.35,51.37,12200.0,37.4743,37.4816,37.4597,37.4743,12200.0
2010-10-20 11:55:00,51.38,51.4,51.38,51.39,4700.0,37.4816,37.4962,37.4816,37.4889,4700.0
2010-10-20 12:00:00,51.39,51.53,51.36,51.5,20000.0,37.4889,37.591,37.467,37.5691,20000.0
2010-10-20 12:05:00,51.49,51.53,51.47,51.53,12200.0,37.5618,37.591,37.5472,37.591,12200.0
2010-10-20 12:10:00,51.53,51.55,51.45,51.45,11900.0,37.591,37.6056,37.5326,37.5326,11900.0
2010-10-20 12:15:00,51.46,51.65,51.45,51.63,19900.0,37.5399,37.6785,37.5326,37.664,19900.0
2010-10-20 12:20:00,51.64,51.67,51.56,51.6,17400.0,37.6713,37.6931,37.6129,37.6421,17400.0
2010-10-20 12:25:00,51.59,51.59,51.51,51.52,18400.0,37.6348,37.6348,37.5764,37.5837,18400.0
2010-10-20 12:30:00,51.51,51.53,51.49,51.5,20100.0,37.5764,37.591,37.5618,37.5691,20100.0
2010-10-20 12:35:00,51.5,51.5,51.47,51.47,11000.0,37.5691,37.5691,37.5472,37.5472,11000.0
2010-10-20 12:40:00,51.47,51.48,51.42,51.43,14600.0,37.5472,37.5545,37.5108,37.5181,14600.0
2010-10-20 12:45:00,51.44,51.45,51.39,51.4,22900.0,37.5254,37.5326,37.4889,37.4962,22900.0
2010-10-20 12:50:00,51.38,51.4,51.34,51.35,19000.0,37.4816,37.4962,37.4524,37.4597,19000.0
2010-10-20 12:55:00,51.34,51.35,51.29,51.32,6300.0,37.4524,37.4597,37.4159,37.4378,6300.0
2010-10-20 13:00:00,51.32,51.38,51.3,51.31,14200.0,37.4378,37.4816,37.4232,37.4305,14200.0
2010-10-20 13:05:00,51.31,51.33,51.28,51.29,19200.0,37.4305,37.4451,37.4086,37.4159,19200.0
2010-10-20 13:10:00,51.29,51.29,51.18,51.28,14500.0,37.4159,37.4159,37.3357,37.4086,14500.0
2010-10-20 13:15:00,51.29,51.32,51.24,51.27,25800.0,37.4159,37.4378,37.3795,37.4013,25800.0
2010-10-20 13:20:00,51.25,51.36,51.24,51.33,30300.0,37.3867,37.467,37.3795,37.4451,30300.0
2010-10-20 13:25:00,51.33,51.37,51.32,51.36,13400.0,37.4451,37.4743,37.4378,37.467,13400.0
2010-10-20 13:30:00,51.36,51.4,51.35,51.38,23200.0,37.467,37.4962,37.4597,37.4816,23200.0
2010-10-20 13:35:00,51.38,51.39,51.31,51.32,14200.0,37.4816,37.4889,37.4305,37.4378,14200.0
2010-10-20 13:40:00,51.31,51.31,51.25,51.25,7900.0,37.4305,37.4305,37.3867,37.3867,7900.0
2010-10-20 13:45:00,51.24,51.25,51.19,51.21,14400.0,37.3795,37.3867,37.343,37.3576,14400.0
2010-10-20 13:50:00,51.21,51.26,51.2,51.26,8900.0,37.3576,37.394,37.3503,37.394,8900.0
2010-10-20 13:55:00,51.27,51.27,51.25,51.25,5300.0,37.4013,37.4013,37.3867,37.3867,5300.0
2010-10-20 14:00:00,51.26,51.34,51.17,51.19,26100.0,37.394,37.4524,37.3284,37.343,26100.0
2010-10-20 14:05:00,51.19,51.3,51.19,51.24,23400.0,37.343,37.4232,37.343,37.3795,23400.0
2010-10-20 14:10:00,51.22,51.28,51.2,51.26,21800.0,37.3649,37.4086,37.3503,37.394,21800.0
2010-10-20 14:15:00,51.26,51.41,51.25,51.4,29400.0,37.394,37.5035,37.3867,37.4962,29400.0
2010-10-20 14:20:00,51.39,51.4,51.33,51.35,14800.0,37.4889,37.4962,37.4451,37.4597,14800.0
2010-10-20 14:25:00,51.35,51.4,51.29,51.3,14400.0,37.4597,37.4962,37.4159,37.4232,14400.0
2010-10-20 14:30:00,51.31,51.41,51.31,51.38,18600.0,37.4305,37.5035,37.4305,37.4816,18600.0
2010-10-20 14:35:00,51.38,51.45,51.38,51.39,16300.0,37.4816,37.5326,37.4816,37.4889,16300.0
2010-10-20 14:40:00,51.39,51.39,51.3,51.31,8000.0,37.4889,37.4889,37.4232,37.4305,8000.0
2010-10-20 14:45:00,51.31,51.32,51.19,51.21,25800.0,37.4305,37.4378,37.343,37.3576,25800.0
2010-10-20 14:50:00,51.21,51.26,51.19,51.25,15300.0,37.3576,37.394,37.343,37.3867,15300.0
2010-10-20 14:55:00,51.26,51.26,51.18,51.26,27600.0,37.394,37.394,37.3357,37.394,27600.0
2010-10-20 15:00:00,51.26,51.3,51.23,51.26,30200.0,37.394,37.4232,37.3722,37.394,30200.0
2010-10-20 15:05:00,51.26,51.34,51.21,51.32,26700.0,37.394,37.4524,37.3576,37.4378,26700.0
2010-10-20 15:10:00,51.32,51.33,51.28,51.33,22000.0,37.4378,37.4451,37.4086,37.4451,22000.0
2010-10-20 15:15:00,51.33,51.44,51.33,51.43,25300.0,37.4451,37.5254,37.4451,37.5181,25300.0
2010-10-20 15:20:00,51.44,51.46,51.36,51.39,26000.0,37.5254,37.5399,37.467,37.4889,26000.0
2010-10-20 15:25:00,51.36,51.42,51.35,51.4,13700.0,37.467,37.5108,37.4597,37.4962,13700.0
2010-10-20 15:30:00,51.39,51.39,51.3,51.37,23100.0,37.4889,37.4889,37.4232,37.4743,23100.0
2010-10-20 15:35:00,51.36,51.37,51.2,51.24,52800.0,37.467,37.4743,37.3503,37.3795,52800.0
2010-10-20 15:40:00,51.24,51.27,51.18,51.22,43400.0,37.3795,37.4013,37.3357,37.3649,43400.0
2010-10-20 15:45:00,51.23,51.35,51.23,51.32,52200.0,37.3722,37.4597,37.3722,37.4378,52200.0
2010-10-20 15:50:00,51.32,51.35,51.15,51.15,62900.0,37.4378,37.4597,37.3138,37.3138,62900.0
2010-10-20 15:55:00,51.14,51.27,51.14,51.25,97800.0,37.3065,37.4013,37.3065,37.3867,97800.0
2010-10-21 09:30:00,51.62,51.72,51.59,51.62,33900.0,37.6567,37.7296,37.6348,37.6567,33900.0
2010-10-21 09:35:00,51.63,51.78,51.57,51.78,26600.0,37.664,37.7734,37.6202,37.7734,26600.0
2010-10-21 09:40:00,51.75,51.76,51.6,51.64,25400.0,37.7515,37.7588,37.6421,37.6713,25400.0
2010-10-21 09:45:00,51.61,51.61,51.5,51.57,14200.0,37.6494,37.6494,37.5691,37.6202,14200.0
2010-10-21 09:50:00,51.6,51.65,51.54,51.58,19300.0,37.6421,37.6785,37.5983,37.6275,19300.0
2010-10-21 09:55:00,51.59,51.78,51.59,51.78,12400.0,37.6348,37.7734,37.6348,37.7734,12400.0
2010-10-21 10:00:00,51.78,51.85,51.63,51.85,17400.0,37.7734,37.8244,37.664,37.8244,17400.0
2010-10-21 10:05:00,51.83,51.97,51.73,51.97,26600.0,37.8099,37.912,37.7369,37.912,26600.0
2010-10-21 10:10:00,51.95,52.1,51.95,52.08,16200.0,37.8974,38.0068,37.8974,37.9922,16200.0
2010-10-21 10:15:00,52.07,52.07,51.93,51.98,40700.0,37.9849,37.9849,37.8828,37.9193,40700.0
2010-10-21 10:20:00,51.97,52.01,51.93,51.96,27000.0,37.912,37.9412,37.8828,37.9047,27000.0
2010-10-21 10:25:00,51.97,51.99,51.79,51.79,20300.0,37.912,37.9266,37.7807,37.7807,20300.0
2010-10-21 10:30:00,51.8,51.94,51.8,51.94,8100.0,37.788,37.8901,37.788,37.8901,8100.0
2010-10-21 10:35:00,51.95,51.98,51.87,51.94,23400.0,37.8974,37.9193,37.839,37.8901,23400.0
2010-10-21 10:40:00,51.94,52.0,51.91,51.96,61100.0,37.8901,37.9339,37.8682,37.9047,61100.0
2010-10-21 10:45:00,51.96,51.96,51.92,51.95,10500.0,37.9047,37.9047,37.8755,37.8974,10500.0
2010-10-21 10:50:00,51.94,51.98,51.88,51.93,15100.0,37.8901,37.9193,37.8463,37.8828,15100.0
2010-10-21 10:55:00,51.94,52.03,51.9,52.03,18400.0,37.8901,37.9558,37.8609,37.9558,18400.0
2010-10-21 11:00:00,52.02,52.02,51.94,51.94,12400.0,37.9485,37.9485,37.8901,37.8901,12400.0
2010-10-21 11:05:00,51.94,51.98,51.93,51.95,11800.0,37.8901,37.9193,37.8828,37.8974,11800.0
2010-10-21 11:10:00,51.93,51.93,51.88,51.93,10300.0,37.8828,37.8828,37.8463,37.8828,10300.0
2010-10-21 11:15:00,51.93,51.94,51.81,51.86,9100.0,37.8828,37.8901,37.7953,37.8317,9100.0
2010-10-21 11:20:00,51.86,51.93,51.85,51.85,12100.0,37.8317,37.8828,37.8244,37.8244,12100.0
2010-10-21 11:25:00,51.85,51.85,51.72,51.84,19800.0,37.8244,37.8244,37.7296,37.8171,19800.0
2010-10-21 11:30:00,51.84,51.86,51.81,51.82,15300.0,37.8171,37.8317,37.7953,37.8026,15300.0
2010-10-21 11:35:00,51.83,51.83,51.5,51.53,25700.0,37.8099,37.8099,37.5691,37.591,25700.0
2010-10-21 11:40:00,51.53,51.53,51.42,51.45,24000.0,37.591,37.591,37.5108,37.5326,24000.0
2010-10-21 11:45:00,51.43,51.57,51.43,51.54,13500.0,37.5181,37.6202,37.5181,37.5983,13500.0
2010-10-21 11:50:00,51.55,51.61,51.43,51.48,12800.0,37.6056,37.6494,37.5181,37.5545,12800.0
2010-10-21 11:55:00,51.5,51.66,51.5,51.65,11900.0,37.5691,37.6858,37.5691,37.6785,11900.0
2010-10-21 12:00:00,51.66,51.7,51.63,51.69,14200.0,37.6858,37.715,37.664,37.7077,14200.0
2010-10-21 12:05:00,51.69,51.69,51.6,51.64,12700.0,37.7077,37.7077,37.6421,37.6713,12700.0
2010-10-21 12:10:00,51.64,51.68,51.54,51.55,16700.0,37.6713,37.7004,37.5983,37.6056,16700.0
2010-10-21 12:15:00,51.57,51.65,51.55,51.64,18300.0,37.6202,37.6785,37.6056,37.6713,18300.0
2010-10-21 12:20:00,51.66,51.67,51.6,51.64,5900.0,37.6858,37.6931,37.6421,37.6713,5900.0
2010-10-21 12:25:00,51.62,51.62,51.53,51.59,5900.0,37.6567,37.6567,37.591,37.6348,5900.0
2010-10-21 12:30:00,51.61,51.63,51.55,51.55,11300.0,37.6494,37.664,37.6056,37.6056,11300.0
2010-10-21 12:35:00,51.54,51.55,51.41,51.42,14500.0,37.5983,37.6056,37.5035,37.5108,14500.0
2010-10-21 12:40:00,51.41,51.45,51.4,51.42,12100.0,37.5035,37.5326,37.4962,37.5108,12100.0
2010-10-21 12:45:00,51.41,51.41,51.27,51.29,34900.0,37.5035,37.5035,37.4013,37.4159,34900.0
2010-10-21 12:50:00,51.29,51.29,51.19,51.24,32800.0,37.4159,37.4159,37.343,37.3795,32800.0
2010-10-21 12:55:00,51.24,51.3,51.24,51.28,10800.0,37.3795,37.4232,37.3795,37.4086,10800.0
2010-10-21 13:00:00,51.3,51.48,51.3,51.46,19400.0,37.4232,37.5545,37.4232,37.5399,19400.0
2010-10-21 13:05:00,51.45,51.45,51.4,51.42,8800.0,37.5326,37.5326,37.4962,37.5108,8800.0
2010-10-21 13:10:00,51.44,51.56,51.44,51.53,19100.0,37.5254,37.6129,37.5254,37.591,19100.0
2010-10-21 13:15:00,51.53,51.54,51.48,51.52,9900.0,37.591,37.5983,37.5545,37.5837,9900.0
2010-10-21 13:20:00,51.51,51.51,51.43,51.46,8100.0,37.5764,37.5764,37.5181,37.5399,8100.0
2010-10-21 13:25:00,51.46,51.54,51.46,51.53,9500.0,37.5399,37.5983,37.5399,37.591,9500.0
2010-10-21 13:30:00,51.52,51.52,51.4,51.43,24400.0,37.5837,37.5837,37.4962,37.5181,24400.0
2010-10-21 13:35:00,51.43,51.51,51.43,51.51,11200.0,37.5181,37.5764,37.5181,37.5764,11200.0
2010-10-21 13:40:00,51.5,51.55,51.46,51.48,9100.0,37.5691,37.6056,37.5399,37.5545,9100.0
2010-10-21 13:45:00,51.47,51.47,51.23,51.23,20800.0,37.5472,37.5472,37.3722,37.3722,20800.0
2010-10-21 13:50:00,51.24,51.25,51.05,51.07,21000.0,37.3795,37.3867,37.2408,37.2554,21000.0
2010-10-21 13:55:00,51.07,51.09,51.0,51.03,19000.0,37.2554,37.27,37.2044,37.2263,19000.0
2010-10-21 14:00:00,51.03,51.1,50.95,51.1,30700.0,37.2263,37.2773,37.1679,37.2773,30700.0
2010-10-21 14:05:00,51.09,51.14,51.09,51.14,13000.0,37.27,37.3065,37.27,37.3065,13000.0
2010-10-21 14:10:00,51.14,51.2,51.11,51.17,16800.0,37.3065,37.3503,37.2846,37.3284,16800.0
2010-10-21 14:15:00,51.18,51.21,51.11,51.19,14300.0,37.3357,37.3576,37.2846,37.343,14300.0
2010-10-21 14:20:00,51.2,51.22,51.11,51.12,12000.0,37.3503,37.3649,37.2846,37.2919,12000.0
2010-10-21 14:25:00,51.12,51.18,51.12,51.15,5600.0,37.2919,37.3357,37.2919,37.3138,5600.0
2010-10-21 14:30:00,51.16,51.23,51.13,51.14,23000.0,37.3211,37.3722,37.2992,37.3065,23000.0
2010-10-21 14:35:00,51.14,51.18,51.13,51.14,11400.0,37.3065,37.3357,37.2992,37.3065,11400.0
2010-10-21 14:40:00,51.13,51.2,51.1,51.17,20100.0,37.2992,37.3503,37.2773,37.3284,20100.0
2010-10-21 14:45:00,51.19,51.19,51.09,51.09,14000.0,37.343,37.343,37.27,37.27,14000.0
2010-10-21 14:50:00,51.1,51.22,51.05,51.22,27500.0,37.2773,37.3649,37.2408,37.3649,27500.0
2010-10-21 14:55:00,51.21,51.26,51.18,51.22,20000.0,37.3576,37.394,37.3357,37.3649,20000.0
2010-10-21 15:00:00,51.23,51.25,51.19,51.23,21600.0,37.3722,37.3867,37.343,37.3722,21600.0
2010-10-21 15:05:00,51.22,51.23,51.13,51.13,23500.0,37.3649,37.3722,37.2992,37.2992,23500.0
2010-10-21 15:10:00,51.12,51.2,51.09,51.19,49800.0,37.2919,37.3503,37.27,37.343,49800.0
2010-10-21 15:15:00,51.19,51.34,51.18,51.32,36200.0,37.343,37.4524,37.3357,37.4378,36200.0
2010-10-21 15:20:00,51.33,51.37,51.31,51.35,26500.0,37.4451,37.4743,37.4305,37.4597,26500.0
2010-10-21 15:25:00,51.37,51.38,51.23,51.3,31600.0,37.4743,37.4816,37.3722,37.4232,31600.0
2010-10-21 15:30:00,51.3,51.39,51.28,51.3,63900.0,37.4232,37.4889,37.4086,37.4232,63900.0
2010-10-21 15:35:00,51.29,51.33,51.29,51.32,20600.0,37.4159,37.4451,37.4159,37.4378,20600.0
2010-10-21 15:40:00,51.33,51.35,51.22,51.25,28600.0,37.4451,37.4597,37.3649,37.3867,28600.0
2010-10-21 15:45:00,51.26,51.29,51.19,51.27,56000.0,37.394,37.4159,37.343,37.4013,56000.0
2010-10-21 15:50:00,51.27,51.27,51.19,51.25,51100.0,37.4013,37.4013,37.343,37.3867,51100.0
2010-10-21 15:55:00,51.24,51.32,51.24,51.31,66700.0,37.3795,37.4378,37.3795,37.4305,66700.0
2010-10-22 09:30:00,51.5,51.89,51.32,51.32,48200.0,37.5691,37.8536,37.4378,37.4378,48200.0
2010-10-22 09:35:00,51.32,51.7,51.23,51.7,22600.0,37.4378,37.715,37.3722,37.715,22600.0
2010-10-22 09:40:00,51.74,51.79,51.47,51.58,30500.0,37.7442,37.7807,37.5472,37.6275,30500.0
2010-10-22 09:45:00,51.61,51.62,51.54,51.58,16300.0,37.6494,37.6567,37.5983,37.6275,16300.0
2010-10-22 09:50:00,51.58,51.6,51.55,51.58,16800.0,37.6275,37.6421,37.6056,37.6275,16800.0
2010-10-22 09:55:00,51.56,51.61,51.41,51.44,22700.0,37.6129,37.6494,37.5035,37.5254,22700.0
2010-10-22 10:00:00,51.43,51.45,51.37,51.4,16600.0,37.5181,37.5326,37.4743,37.4962,16600.0
2010-10-22 10:05:00,51.39,51.41,51.29,51.3,23800.0,37.4889,37.5035,37.4159,37.4232,23800.0
2010-10-22 10:10:00,51.3,51.33,51.24,51.31,21600.0,37.4232,37.4451,37.3795,37.4305,21600.0
2010-10-22 10:15:00,51.3,51.31,51.24,51.25,19000.0,37.4232,37.4305,37.3795,37.3867,19000.0
2010-10-22 10:20:00,51.25,51.27,51.16,51.19,12300.0,37.3867,37.4013,37.3211,37.343,12300.0
2010-10-22 10:25:00,51.2,51.27,51.19,51.25,10600.0,37.3503,37.4013,37.343,37.3867,10600.0
2010-10-22 10:30:00,51.26,51.4,51.25,51.38,17500.0,37.394,37.4962,37.3867,37.4816,17500.0
2010-10-22 10:35:00,51.38,51.4,51.37,51.39,12600.0,37.4816,37.4962,37.4743,37.4889,12600.0
2010-10-22 10:40:00,51.38,51.42,51.29,51.31,16400.0,37.4816,37.5108,37.4159,37.4305,16400.0
2010-10-22 10:45:00,51.3,51.35,51.27,51.35,10400.0,37.4232,37.4597,37.4013,37.4597,10400.0
2010-10-22 10:50:00,51.35,51.44,51.35,51.4,21000.0,37.4597,37.5254,37.4597,37.4962,21000.0
2010-10-22 10:55:00,51.41,51.46,51.36,51.36,16700.0,37.5035,37.5399,37.467,37.467,16700.0
2010-10-22 11:00:00,51.35,51.35,51.26,51.31,12200.0,37.4597,37.4597,37.394,37.4305,12200.0
2010-10-22 11:05:00,51.3,51.33,51.26,51.26,13300.0,37.4232,37.4451,37.394,37.394,13300.0
2010-10-22 11:10:00,51.26,51.27,51.21,51.21,8500.0,37.394,37.4013,37.3576,37.3576,8500.0
2010-10-22 11:15:00,51.2,51.25,51.17,51.21,20900.0,37.3503,37.3867,37.3284,37.3576,20900.0
2010-10-22 11:20:00,51.22,51.23,51.13,51.13,13500.0,37.3649,37.3722,37.2992,37.2992,13500.0
2010-10-22 11:25:00,51.13,51.14,51.09,51.1,7400.0,37.2992,37.3065,37.27,37.2773,7400.0
2010-10-22 11:30:00,51.1,51.24,51.1,51.18,15700.0,37.2773,37.3795,37.2773,37.3357,15700.0
2010-10-22 11:35:00,51.18,51.2,51.17,51.17,8600.0,37.3357,37.3503,37.3284,37.3284,8600.0
2010-10-22 11:40:00,51.18,51.2,51.12,51.12,15300.0,37.3357,37.3503,37.2919,37.2919,15300.0
2010-10-22 11:45:00,51.12,51.19,51.07,51.07,11900.0,37.2919,37.343,37.2554,37.2554,11900.0
2010-10-22 11:50:00,51.06,51.13,51.04,51.1,13100.0,37.2481,37.2992,37.2336,37.2773,13100.0
2010-10-22 11:55:00,51.11,51.14,51.04,51.04,15600.0,37.2846,37.3065,37.2336,37.2336,15600.0
2010-10-22 12:00:00,51.05,51.07,51.02,51.02,13100.0,37.2408,37.2554,37.219,37.219,13100.0
2010-10-22 12:05:00,51.02,51.05,50.98,50.99,19200.0,37.219,37.2408,37.1898,37.1971,19200.0
2010-10-22 12:10:00,51.0,51.01,50.94,51.0,18800.0,37.2044,37.2117,37.1606,37.2044,18800.0
2010-10-22 12:15:00,50.99,51.03,50.98,51.02,9100.0,37.1971,37.2263,37.1898,37.219,9100.0
2010-10-22 12:20:00,51.02,51.08,51.0,51.05,9500.0,37.219,37.2627,37.2044,37.2408,9500.0
2010-10-22 12:25:00,51.05,51.12,51.04,51.11,10000.0,37.2408,37.2919,37.2336,37.2846,10000.0
2010-10-22 12:30:00,51.12,51.18,51.12,51.17,6000.0,37.2919,37.3357,37.2919,37.3284,6000.0
2010-10-22 12:35:00,51.18,51.23,51.18,51.21,10000.0,37.3357,37.3722,37.3357,37.3576,10000.0
2010-10-22 12:40:00,51.21,51.24,51.21,51.22,9600.0,37.3576,37.3795,37.3576,37.3649,9600.0
2010-10-22 12:45:00,51.22,51.22,51.2,51.22,9000.0,37.3649,37.3649,37.3503,37.3649,9000.0
2010-10-22 12:50:00,51.2,51.21,51.13,51.13,4900.0,37.3503,37.3576,37.2992,37.2992,4900.0
2010-10-22 12:55:00,51.11,51.16,51.1,51.15,10000.0,37.2846,37.3211,37.2773,37.3138,10000.0
2010-10-22 13:00:00,51.15,51.17,51.14,51.16,11200.0,37.3138,37.3284,37.3065,37.3211,11200.0
2010-10-22 13:05:00,51.16,51.18,51.16,51.18,12300.0,37.3211,37.3357,37.3211,37.3357,12300.0
2010-10-22 13:10:00,51.18,51.19,51.17,51.18,12300.0,37.3357,37.343,37.3284,37.3357,12300.0
2010-10-22 13:15:00,51.18,51.29,51.18,51.25,19400.0,37.3357,37.4159,37.3357,37.3867,19400.0
2010-10-22 13:20:00,51.24,51.24,51.17,51.2,10400.0,37.3795,37.3795,37.3284,37.3503,10400.0
2010-10-22 13:25:00,51.19,51.19,51.15,51.16,13500.0,37.343,37.343,37.3138,37.3211,13500.0
2010-10-22 13:30:00,51.16,51.16,51.11,51.12,12600.0,37.3211,37.3211,37.2846,37.2919,12600.0
2010-10-22 13:35:00,51.11,51.12,51.07,51.11,10400.0,37.2846,37.2919,37.2554,37.2846,10400.0
2010-10-22 13:40:00,51.12,51.13,51.12,51.13,5500.0,37.2919,37.2992,37.2919,37.2992,5500.0
2010-10-22 13:45:00,51.13,51.16,51.13,51.14,10900.0,37.2992,37.3211,37.2992,37.3065,10900.0
2010-10-22 13:50:00,51.14,51.15,51.08,51.08,20000.0,37.3065,37.3138,37.2627,37.2627,20000.0
2010-10-22 13:55:00,51.08,51.1,51.07,51.07,10400.0,37.2627,37.2773,37.2554,37.2554,10400.0
2010-10-22 14:00:00,51.08,51.11,51.08,51.1,11400.0,37.2627,37.2846,37.2627,37.2773,11400.0
2010-10-22 14:05:00,51.1,51.11,51.08,51.08,15900.0,37.2773,37.2846,37.2627,37.2627,15900.0
2010-10-22 14:10:00,51.08,51.12,51.06,51.11,13400.0,37.2627,37.2919,37.2481,37.2846,13400.0
2010-10-22 14:15:00,51.11,51.18,51.11,51.17,24700.0,37.2846,37.3357,37.2846,37.3284,24700.0
2010-10-22 14:20:00,51.17,51.22,51.15,51.18,15300.0,37.3284,37.3649,37.3138,37.3357,15300.0
2010-10-22 14:25:00,51.18,51.23,51.17,51.2,26400.0,37.3357,37.3722,37.3284,37.3503,26400.0
2010-10-22 14:30:00,51.2,51.22,51.18,51.22,27600.0,37.3503,37.3649,37.3357,37.3649,27600.0
2010-10-22 14:35:00,51.23,51.25,51.17,51.17,25400.0,37.3722,37.3867,37.3284,37.3284,25400.0
2010-10-22 14:40:00,51.17,51.21,51.17,51.19,17100.0,37.3284,37.3576,37.3284,37.343,17100.0
2010-10-22 14:45:00,51.18,51.23,51.17,51.2,33800.0,37.3357,37.3722,37.3284,37.3503,33800.0
2010-10-22 14:50:00,51.2,51.21,51.16,51.16,25900.0,37.3503,37.3576,37.3211,37.3211,25900.0
2010-10-22 14:55:00,51.17,51.24,51.15,51.17,37500.0,37.3284,37.3795,37.3138,37.3284,37500.0
2010-10-22 15:00:00,51.17,51.19,51.13,51.17,39600.0,37.3284,37.343,37.2992,37.3284,39600.0
2010-10-22 15:05:00,51.17,51.23,51.13,51.18,41100.0,37.3284,37.3722,37.2992,37.3357,41100.0
2010-10-22 15:10:00,51.19,51.2,51.14,51.16,22400.0,37.343,37.3503,37.3065,37.3211,22400.0
2010-10-22 15:15:00,51.16,51.18,51.12,51.14,41100.0,37.3211,37.3357,37.2919,37.3065,41100.0
2010-10-22 15:20:00,51.14,51.14,51.09,51.09,39600.0,37.3065,37.3065,37.27,37.27,39600.0
2010-10-22 15:25:00,51.09,51.11,51.06,51.07,27500.0,37.27,37.2846,37.2481,37.2554,27500.0
2010-10-22 15:30:00,51.08,51.09,51.02,51.02,48500.0,37.2627,37.27,37.219,37.219,48500.0
2010-10-22 15:35:00,51.03,51.04,50.97,50.97,69200.0,37.2263,37.2336,37.1825,37.1825,69200.0
2010-10-22 15:40:00,50.97,50.97,50.92,50.92,53900.0,37.1825,37.1825,37.146,37.146,53900.0
2010-10-22 15:45:00,50.93,50.95,50.91,50.94,110300.0,37.1533,37.1679,37.1387,37.1606,110300.0
2010-10-22 15:50:00,50.94,50.97,50.94,50.94,76400.0,37.1606,37.1825,37.1606,37.1606,76400.0
2010-10-22 15:55:00,50.94,51.02,50.93,51.02,116800.0,37.1606,37.219,37.1533,37.219,116800.0
2010-10-25 09:30:00,51.57,51.86,51.55,51.86,44400.0,37.6202,37.8317,37.6056,37.8317,44400.0
2010-10-25 09:35:00,51.86,51.91,51.54,51.68,23700.0,37.8317,37.8682,37.5983,37.7004,23700.0
2010-10-25 09:40:00,51.68,51.76,51.65,51.69,25700.0,37.7004,37.7588,37.6785,37.7077,25700.0
2010-10-25 09:45:00,51.69,51.7,51.64,51.66,9700.0,37.7077,37.715,37.6713,37.6858,9700.0
2010-10-25 09:50:00,51.65,51.78,51.65,51.76,18000.0,37.6785,37.7734,37.6785,37.7588,18000.0
2010-10-25 09:55:00,51.75,51.82,51.6,51.67,27100.0,37.7515,37.8026,37.6421,37.6931,27100.0
2010-10-25 10:00:00,51.64,51.75,51.54,51.54,49200.0,37.6713,37.7515,37.5983,37.5983,49200.0
2010-10-25 10:05:00,51.55,51.61,51.54,51.6,21000.0,37.6056,37.6494,37.5983,37.6421,21000.0
2010-10-25 10:10:00,51.6,51.68,51.56,51.59,29900.0,37.6421,37.7004,37.6129,37.6348,29900.0
2010-10-25 10:15:00,51.6,51.7,51.56,51.67,17000.0,37.6421,37.715,37.6129,37.6931,17000.0
2010-10-25 10:20:00,51.66,51.68,51.63,51.63,22800.0,37.6858,37.7004,37.664,37.664,22800.0
2010-10-25 10:25:00,51.65,51.67,51.63,51.63,10800.0,37.6785,37.6931,37.664,37.664,10800.0
2010-10-25 10:30:00,51.63,51.65,51.53,51.59,25900.0,37.664,37.6785,37.591,37.6348,25900.0
2010-10-25 10:35:00,51.57,51.61,51.52,51.54,29000.0,37.6202,37.6494,37.5837,37.5983,29000.0
2010-10-25 10:40:00,51.55,51.55,51.41,51.49,21900.0,37.6056,37.6056,37.5035,37.5618,21900.0
2010-10-25 10:45:00,51.48,51.53,51.43,51.45,22500.0,37.5545,37.591,37.5181,37.5326,22500.0
2010-10-25 10:50:00,51.44,51.44,51.34,51.41,53200.0,37.5254,37.5254,37.4524,37.5035,53200.0
2010-10-25 10:55:00,51.42,51.43,51.3,51.33,19300.0,37.5108,37.5181,37.4232,37.4451,19300.0
2010-10-25 11:00:00,51.33,51.34,51.22,51.24,42700.0,37.4451,37.4524,37.3649,37.3795,42700.0
2010-10-25 11:05:00,51.23,51.26,51.18,51.25,14300.0,37.3722,37.394,37.3357,37.3867,14300.0
2010-10-25 11:10:00,51.24,51.3,51.23,51.29,12000.0,37.3795,37.4232,37.3722,37.4159,12000.0
2010-10-25 11:15:00,51.28,51.35,51.23,51.33,13500.0,37.4086,37.4597,37.3722,37.4451,13500.0
2010-10-25 11:20:00,51.34,51.38,51.33,51.34,9900.0,37.4524,37.4816,37.4451,37.4524,9900.0
2010-10-25 11:25:00,51.33,51.33,51.24,51.32,12800.0,37.4451,37.4451,37.3795,37.4378,12800.0
2010-10-25 11:30:00,51.32,51.44,51.32,51.44,8200.0,37.4378,37.5254,37.4378,37.5254,8200.0
2010-10-25 11:35:00,51.45,51.45,51.34,51.35,15200.0,37.5326,37.5326,37.4524,37.4597,15200.0
2010-10-25 11:40:00,51.35,51.38,51.32,51.38,5600.0,37.4597,37.4816,37.4378,37.4816,5600.0
2010-10-25 11:45:00,51.38,51.43,51.38,51.42,12800.0,37.4816,37.5181,37.4816,37.5108,12800.0
2010-10-25 11:50:00,51.41,51.42,51.4,51.4,7000.0,37.5035,37.5108,37.4962,37.4962,7000.0
2010-10-25 11:55:00,51.4,51.43,51.39,51.4,16100.0,37.4962,37.5181,37.4889,37.4962,16100.0
2010-10-25 12:00:00,51.4,51.41,51.36,51.37,6200.0,37.4962,37.5035,37.467,37.4743,6200.0
2010-10-25 12:05:00,51.37,51.39,51.34,51.39,4400.0,37.4743,37.4889,37.4524,37.4889,4400.0
2010-10-25 12:10:00,51.39,51.43,51.38,51.41,5200.0,37.4889,37.5181,37.4816,37.5035,5200.0
2010-10-25 12:15:00,51.42,51.43,51.33,51.33,9900.0,37.5108,37.5181,37.4451,37.4451,9900.0
2010-10-25 12:20:00,51.33,51.35,51.24,51.28,16100.0,37.4451,37.4597,37.3795,37.4086,16100.0
2010-10-25 12:25:00,51.28,51.31,51.26,51.29,5000.0,37.4086,37.4305,37.394,37.4159,5000.0
2010-10-25 12:30:00,51.29,51.29,51.23,51.25,8200.0,37.4159,37.4159,37.3722,37.3867,8200.0
2010-10-25 12:35:00,51.25,51.29,51.23,51.28,7300.0,37.3867,37.4159,37.3722,37.4086,7300.0
2010-10-25 12:40:00,51.28,51.33,51.2,51.22,18000.0,37.4086,37.4451,37.3503,37.3649,18000.0
2010-10-25 12:45:00,51.23,51.26,51.22,51.24,4600.0,37.3722,37.394,37.3649,37.3795,4600.0
2010-10-25 12:50:00,51.22,51.24,51.21,51.22,2200.0,37.3649,37.3795,37.3576,37.3649,2200.0
2010-10-25 12:55:00,51.21,51.26,51.21,51.24,6700.0,37.3576,37.394,37.3576,37.3795,6700.0
2010-10-25 13:00:00,51.24,51.31,51.23,51.27,22700.0,37.3795,37.4305,37.3722,37.4013,22700.0
2010-10-25 13:05:00,51.26,51.32,51.26,51.31,6400.0,37.394,37.4378,37.394,37.4305,6400.0
2010-10-25 13:10:00,51.31,51.34,51.31,51.31,2100.0,37.4305,37.4524,37.4305,37.4305,2100.0
2010-10-25 13:15:00,51.32,51.38,51.29,51.32,21900.0,37.4378,37.4816,37.4159,37.4378,21900.0
2010-10-25 13:20:00,51.33,51.36,51.31,51.34,7300.0,37.4451,37.467,37.4305,37.4524,7300.0
2010-10-25 13:25:00,51.34,51.41,51.32,51.39,9900.0,37.4524,37.5035,37.4378,37.4889,9900.0
2010-10-25 13:30:00,51.4,51.4,51.36,51.37,7100.0,37.4962,37.4962,37.467,37.4743,7100.0
2010-10-25 13:35:00,51.37,51.45,51.36,51.44,9700.0,37.4743,37.5326,37.467,37.5254,9700.0
2010-10-25 13:40:00,51.45,51.52,51.44,51.5,6100.0,37.5326,37.5837,37.5254,37.5691,6100.0
2010-10-25 13:45:00,51.5,51.54,51.49,51.49,9600.0,37.5691,37.5983,37.5618,37.5618,9600.0
2010-10-25 13:50:00,51.5,51.5,51.43,51.44,10300.0,37.5691,37.5691,37.5181,37.5254,10300.0
2010-10-25 13:55:00,51.44,51.49,51.43,51.49,9000.0,37.5254,37.5618,37.5181,37.5618,9000.0
2010-10-25 14:00:00,51.49,51.49,51.46,51.46,4500.0,37.5618,37.5618,37.5399,37.5399,4500.0
2010-10-25 14:05:00,51.46,51.56,51.46,51.56,8200.0,37.5399,37.6129,37.5399,37.6129,8200.0
2010-10-25 14:10:00,51.55,51.56,51.48,51.48,10700.0,37.6056,37.6129,37.5545,37.5545,10700.0
2010-10-25 14:15:00,51.48,51.54,51.46,51.5,7900.0,37.5545,37.5983,37.5399,37.5691,7900.0
2010-10-25 14:20:00,51.48,51.54,51.48,51.5,5500.0,37.5545,37.5983,37.5545,37.5691,5500.0
2010-10-25 14:25:00,51.52,51.52,51.5,51.51,4900.0,37.5837,37.5837,37.5691,37.5764,4900.0
2010-10-25 14:30:00,51.5,51.54,51.44,51.46,26700.0,37.5691,37.5983,37.5254,37.5399,26700.0
2010-10-25 14:35:00,51.46,51.47,51.34,51.4,21800.0,37.5399,37.5472,37.4524,37.4962,21800.0
2010-10-25 14:40:00,51.4,51.41,51.32,51.35,14800.0,37.4962,37.5035,37.4378,37.4597,14800.0
2010-10-25 14:45:00,51.35,51.37,51.31,51.32,17400.0,37.4597,37.4743,37.4305,37.4378,17400.0
2010-10-25 14:50:00,51.33,51.42,51.33,51.35,22300.0,37.4451,37.5108,37.4451,37.4597,22300.0
2010-10-25 14:55:00,51.35,51.36,51.3,51.31,10000.0,37.4597,37.467,37.4232,37.4305,10000.0
2010-10-25 15:00:00,51.31,51.37,51.29,51.37,23400.0,37.4305,37.4743,37.4159,37.4743,23400.0
2010-10-25 15:05:00,51.38,51.44,51.38,51.44,13400.0,37.4816,37.5254,37.4816,37.5254,13400.0
2010-10-25 15:10:00,51.45,51.48,51.43,51.43,14300.0,37.5326,37.5545,37.5181,37.5181,14300.0
2010-10-25 15:15:00,51.43,51.46,51.38,51.4,20100.0,37.5181,37.5399,37.4816,37.4962,20100.0
2010-10-25 15:20:00,51.4,51.4,51.33,51.37,37100.0,37.4962,37.4962,37.4451,37.4743,37100.0
2010-10-25 15:25:00,51.37,51.47,51.37,51.47,38200.0,37.4743,37.5472,37.4743,37.5472,38200.0
2010-10-25 15:30:00,51.46,51.49,51.42,51.44,25500.0,37.5399,37.5618,37.5108,37.5254,25500.0
2010-10-25 15:35:00,51.44,51.48,51.35,51.35,33700.0,37.5254,37.5545,37.4597,37.4597,33700.0
2010-10-25 15:40:00,51.36,51.41,51.3,51.38,32700.0,37.467,37.5035,37.4232,37.4816,32700.0
2010-10-25 15:45:00,51.37,51.37,51.14,51.22,82100.0,37.4743,37.4743,37.3065,37.3649,82100.0
2010-10-25 15:50:00,51.23,51.27,51.18,51.26,51500.0,37.3722,37.4013,37.3357,37.394,51500.0
2010-10-25 15:55:00,51.26,51.26,51.09,51.16,147100.0,37.394,37.394,37.27,37.3211,147100.0
2010-10-26 09:30:00,51.02,51.09,51.01,51.02,27600.0,37.219,37.27,37.2117,37.219,27600.0
2010-10-26 09:35:00,51.03,51.03,50.82,50.93,25600.0,37.2263,37.2263,37.0731,37.1533,25600.0
2010-10-26 09:40:00,50.93,50.97,50.82,50.94,26200.0,37.1533,37.1825,37.0731,37.1606,26200.0
2010-10-26 09:45:00,50.94,51.01,50.87,50.89,16200.0,37.1606,37.2117,37.1095,37.1241,16200.0
2010-10-26 09:50:00,50.9,50.96,50.89,50.92,16300.0,37.1314,37.1752,37.1241,37.146,16300.0
2010-10-26 09:55:00,50.92,50.93,50.83,50.84,13200.0,37.146,37.1533,37.0804,37.0877,13200.0
2010-10-26 10:00:00,50.87,50.94,50.78,50.9,34500.0,37.1095,37.1606,37.0439,37.1314,34500.0
2010-10-26 10:05:00,50.89,50.98,50.85,50.97,19800.0,37.1241,37.1898,37.0949,37.1825,19800.0
2010-10-26 10:10:00,50.98,51.07,50.96,51.06,20800.0,37.1898,37.2554,37.1752,37.2481,20800.0
2010-10-26 10:15:00,51.07,51.19,51.06,51.19,30100.0,37.2554,37.343,37.2481,37.343,30100.0
2010-10-26 10:20:00,51.19,51.23,51.18,51.2,20600.0,37.343,37.3722,37.3357,37.3503,20600.0
2010-10-26 10:25:00,51.22,51.22,51.05,51.07,19300.0,37.3649,37.3649,37.2408,37.2554,19300.0
2010-10-26 10:30:00,51.09,51.11,51.02,51.02,16400.0,37.27,37.2846,37.219,37.219,16400.0
2010-10-26 10:35:00,51.03,51.04,50.92,50.92,16800.0,37.2263,37.2336,37.146,37.146,16800.0
2010-10-26 10:40:00,50.92,50.93,50.86,50.87,19900.0,37.146,37.1533,37.1022,37.1095,19900.0
2010-10-26 10:45:00,50.87,50.93,50.86,50.9,14700.0,37.1095,37.1533,37.1022,37.1314,14700.0
2010-10-26 10:50:00,50.9,50.92,50.86,50.87,30300.0,37.1314,37.146,37.1022,37.1095,30300.0
2010-10-26 10:55:00,50.87,50.94,50.84,50.94,28000.0,37.1095,37.1606,37.0877,37.1606,28000.0
2010-10-26 11:00:00,50.95,50.97,50.83,50.83,29800.0,37.1679,37.1825,37.0804,37.0804,29800.0
2010-10-26 11:05:00,50.83,50.83,50.69,50.72,16000.0,37.0804,37.0804,36.9782,37.0001,16000.0
2010-10-26 11:10:00,50.73,50.77,50.7,50.72,23800.0,37.0074,37.0366,36.9855,37.0001,23800.0
2010-10-26 11:15:00,50.74,50.86,50.68,50.86,22300.0,37.0147,37.1022,36.9709,37.1022,22300.0
2010-10-26 11:20:00,50.86,50.97,50.85,50.94,26700.0,37.1022,37.1825,37.0949,37.1606,26700.0
2010-10-26 11:25:00,50.94,50.95,50.85,50.86,18500.0,37.1606,37.1679,37.0949,37.1022,18500.0
2010-10-26 11:30:00,50.85,50.88,50.79,50.81,23200.0,37.0949,37.1168,37.0512,37.0658,23200.0
2010-10-26 11:35:00,50.82,50.85,50.8,50.84,15800.0,37.0731,37.0949,37.0585,37.0877,15800.0
2010-10-26 11:40:00,50.85,50.85,50.82,50.83,10800.0,37.0949,37.0949,37.0731,37.0804,10800.0
2010-10-26 11:45:00,50.83,50.89,50.82,50.88,15400.0,37.0804,37.1241,37.0731,37.1168,15400.0
2010-10-26 11:50:00,50.88,50.93,50.87,50.93,9200.0,37.1168,37.1533,37.1095,37.1533,9200.0
2010-10-26 11:55:00,50.92,50.93,50.84,50.85,18500.0,37.146,37.1533,37.0877,37.0949,18500.0
2010-10-26 12:00:00,50.86,50.88,50.79,50.82,25600.0,37.1022,37.1168,37.0512,37.0731,25600.0
2010-10-26 12:05:00,50.82,50.84,50.79,50.83,10300.0,37.0731,37.0877,37.0512,37.0804,10300.0
2010-10-26 12:10:00,50.83,50.85,50.81,50.84,18800.0,37.0804,37.0949,37.0658,37.0877,18800.0
2010-10-26 12:15:00,50.84,50.85,50.81,50.82,10400.0,37.0877,37.0949,37.0658,37.0731,10400.0
2010-10-26 12:20:00,50.83,50.83,50.8,50.83,12800.0,37.0804,37.0804,37.0585,37.0804,12800.0
2010-10-26 12:25:00,50.83,50.83,50.75,50.76,14400.0,37.0804,37.0804,37.022,37.0293,14400.0
2010-10-26 12:30:00,50.77,50.77,50.71,50.71,13500.0,37.0366,37.0366,36.9928,36.9928,13500.0
2010-10-26 12:35:00,50.72,50.77,50.71,50.75,12900.0,37.0001,37.0366,36.9928,37.022,12900.0
2010-10-26 12:40:00,50.76,50.78,50.72,50.73,12200.0,37.0293,37.0439,37.0001,37.0074,12200.0
2010-10-26 12:45:00,50.72,50.73,50.66,50.72,19800.0,37.0001,37.0074,36.9563,37.0001,19800.0
2010-10-26 12:50:00,50.73,50.74,50.72,50.72,7200.0,37.0074,37.0147,37.0001,37.0001,7200.0
2010-10-26 12:55:00,50.73,50.76,50.72,50.75,13100.0,37.0074,37.0293,37.0001,37.022,13100.0
2010-10-26 13:00:00,50.76,50.76,50.74,50.76,8200.0,37.0293,37.0293,37.0147,37.0293,8200.0
2010-10-26 13:05:00,50.76,50.76,50.74,50.74,11000.0,37.0293,37.0293,37.0147,37.0147,11000.0
2010-10-26 13:10:00,50.75,50.85,50.74,50.85,15200.0,37.022,37.0949,37.0147,37.0949,15200.0
2010-10-26 13:15:00,50.85,50.85,50.79,50.79,13300.0,37.0949,37.0949,37.0512,37.0512,13300.0
2010-10-26 13:20:00,50.79,50.81,50.78,50.79,10300.0,37.0512,37.0658,37.0439,37.0512,10300.0
2010-10-26 13:25:00,50.81,50.81,50.71,50.72,15000.0,37.0658,37.0658,36.9928,37.0001,15000.0
2010-10-26 13:30:00,50.73,50.74,50.71,50.71,15900.0,37.0074,37.0147,36.9928,36.9928,15900.0
2010-10-26 13:35:00,50.71,50.73,50.68,50.7,10900.0,36.9928,37.0074,36.9709,36.9855,10900.0
2010-10-26 13:40:00,50.7,50.73,50.69,50.71,18100.0,36.9855,37.0074,36.9782,36.9928,18100.0
2010-10-26 13:45:00,50.72,50.73,50.69,50.72,19800.0,37.0001,37.0074,36.9782,37.0001,19800.0
2010-10-26 13:50:00,50.72,50.73,50.67,50.68,26500.0,37.0001,37.0074,36.9636,36.9709,26500.0
2010-10-26 13:55:00,50.67,50.68,50.62,50.65,29000.0,36.9636,36.9709,36.9272,36.949,29000.0
2010-10-26 14:00:00,50.65,50.72,50.63,50.69,33300.0,36.949,37.0001,36.9345,36.9782,33300.0
2010-10-26 14:05:00,50.69,50.71,50.65,50.68,26500.0,36.9782,36.9928,36.949,36.9709,26500.0
2010-10-26 14:10:00,50.68,50.72,50.65,50.72,15200.0,36.9709,37.0001,36.949,37.0001,15200.0
2010-10-26 14:15:00,50.72,50.74,50.69,50.73,24600.0,37.0001,37.0147,36.9782,37.0074,24600.0
2010-10-26 14:20:00,50.75,50.76,50.73,50.74,23900.0,37.022,37.0293,37.0074,37.0147,23900.0
2010-10-26 14:25:00,50.74,50.79,50.74,50.79,19900.0,37.0147,37.0512,37.0147,37.0512,19900.0
2010-10-26 14:30:00,50.79,50.79,50.72,50.74,17100.0,37.0512,37.0512,37.0001,37.0147,17100.0
2010-10-26 14:35:00,50.74,50.78,50.73,50.78,19300.0,37.0147,37.0439,37.0074,37.0439,19300.0
2010-10-26 14:40:00,50.78,50.78,50.67,50.67,17700.0,37.0439,37.0439,36.9636,36.9636,17700.0
2010-10-26 14:45:00,50.67,50.7,50.65,50.67,16800.0,36.9636,36.9855,36.949,36.9636,16800.0
2010-10-26 14:50:00,50.67,50.74,50.67,50.74,15700.0,36.9636,37.0147,36.9636,37.0147,15700.0
2010-10-26 14:55:00,50.74,50.77,50.72,50.72,17100.0,37.0147,37.0366,37.0001,37.0001,17100.0
2010-10-26 15:00:00,50.73,50.82,50.73,50.82,21600.0,37.0074,37.0731,37.0074,37.0731,21600.0
2010-10-26 15:05:00,50.83,50.83,50.77,50.8,19900.0,37.0804,37.0804,37.0366,37.0585,19900.0
2010-10-26 15:10:00,50.8,50.81,50.73,50.73,21100.0,37.0585,37.0658,37.0074,37.0074,21100.0
2010-10-26 15:15:00,50.73,50.85,50.73,50.85,26300.0,37.0074,37.0949,37.0074,37.0949,26300.0
2010-10-26 15:20:00,50.85,50.89,50.81,50.82,32200.0,37.0949,37.1241,37.0658,37.0731,32200.0
2010-10-26 15:25:00,50.81,50.82,50.73,50.76,33000.0,37.0658,37.0731,37.0074,37.0293,33000.0
2010-10-26 15:30:00,50.74,50.77,50.7,50.77,54800.0,37.0147,37.0366,36.9855,37.0366,54800.0
2010-10-26 15:35:00,50.77,50.77,50.69,50.7,32100.0,37.0366,37.0366,36.9782,36.9855,32100.0
2010-10-26 15:40:00,50.69,50.71,50.62,50.63,33500.0,36.9782,36.9928,36.9272,36.9345,33500.0
2010-10-26 15:45:00,50.63,50.63,50.53,50.57,89700.0,36.9345,36.9345,36.8615,36.8907,89700.0
2010-10-26 15:50:00,50.57,50.59,50.55,50.56,65600.0,36.8907,36.9053,36.8761,36.8834,65600.0
2010-10-26 15:55:00,50.58,50.59,50.55,50.59,117200.0,36.898,36.9053,36.8761,36.9053,117200.0
2010-10-27 09:30:00,50.12,50.25,50.05,50.2,31400.0,36.5624,36.6572,36.5113,36.6208,31400.0
2010-10-27 09:35:00,50.22,50.64,50.19,50.64,30900.0,36.6354,36.9418,36.6135,36.9418,30900.0
2010-10-27 09:40:00,50.61,50.63,50.48,50.57,24500.0,36.9199,36.9345,36.825,36.8907,24500.0
2010-10-27 09:45:00,50.56,50.81,50.54,50.81,26700.0,36.8834,37.0658,36.8688,37.0658,26700.0
2010-10-27 09:50:00,50.8,50.83,50.74,50.76,16600.0,37.0585,37.0804,37.0147,37.0293,16600.0
2010-10-27 09:55:00,50.76,50.87,50.76,50.87,15400.0,37.0293,37.1095,37.0293,37.1095,15400.0
2010-10-27 10:00:00,50.91,50.95,50.77,50.88,27900.0,37.1387,37.1679,37.0366,37.1168,27900.0
2010-10-27 10:05:00,50.84,50.9,50.79,50.86,23700.0,37.0877,37.1314,37.0512,37.1022,23700.0
2010-10-27 10:10:00,50.87,50.98,50.86,50.95,26100.0,37.1095,37.1898,37.1022,37.1679,26100.0
2010-10-27 10:15:00,50.96,51.03,50.87,50.91,23500.0,37.1752,37.2263,37.1095,37.1387,23500.0
2010-10-27 10:20:00,50.93,50.99,50.89,50.92,49700.0,37.1533,37.1971,37.1241,37.146,49700.0
2010-10-27 10:25:00,50.92,51.0,50.9,50.98,29000.0,37.146,37.2044,37.1314,37.1898,29000.0
2010-10-27 10:30:00,50.97,51.0,50.88,50.95,41600.0,37.1825,37.2044,37.1168,37.1679,41600.0
2010-10-27 10:35:00,50.96,51.01,50.95,51.01,24100.0,37.1752,37.2117,37.1679,37.2117,24100.0
2010-10-27 10:40:00,51.02,51.06,51.01,51.03,25000.0,37.219,37.2481,37.2117,37.2263,25000.0
2010-10-27 10:45:00,51.02,51.06,50.97,51.02,23400.0,37.219,37.2481,37.1825,37.219,23400.0
2010-10-27 10:50:00,51.02,51.09,50.96,51.03,31300.0,37.219,37.27,37.1752,37.2263,31300.0
2010-10-27 10:55:00,51.03,51.06,50.91,50.92,24900.0,37.2263,37.2481,37.1387,37.146,24900.0
2010-10-27 11:00:00,50.92,50.95,50.86,50.92,27400.0,37.146,37.1679,37.1022,37.146,27400.0
2010-10-27 11:05:00,50.92,50.93,50.82,50.93,24900.0,37.146,37.1533,37.0731,37.1533,24900.0
2010-10-27 11:10:00,50.92,51.03,50.91,51.02,30400.0,37.146,37.2263,37.1387,37.219,30400.0
2010-10-27 11:15:00,51.03,51.06,50.98,51.06,15800.0,37.2263,37.2481,37.1898,37.2481,15800.0
2010-10-27 11:20:00,51.04,51.08,51.02,51.06,11100.0,37.2336,37.2627,37.219,37.2481,11100.0
2010-10-27 11:25:00,51.04,51.04,50.98,51.04,13400.0,37.2336,37.2336,37.1898,37.2336,13400.0
2010-10-27 11:30:00,51.03,51.06,50.95,51.01,21500.0,37.2263,37.2481,37.1679,37.2117,21500.0
2010-10-27 11:35:00,51.01,51.13,51.0,51.1,12100.0,37.2117,37.2992,37.2044,37.2773,12100.0
2010-10-27 11:40:00,51.1,51.11,51.02,51.04,14000.0,37.2773,37.2846,37.219,37.2336,14000.0
2010-10-27 11:45:00,51.05,51.07,50.99,51.02,16800.0,37.2408,37.2554,37.1971,37.219,16800.0
2010-10-27 11:50:00,51.01,51.03,50.95,50.95,23000.0,37.2117,37.2263,37.1679,37.1679,23000.0
2010-10-27 11:55:00,50.95,50.95,50.79,50.8,17400.0,37.1679,37.1679,37.0512,37.0585,17400.0
2010-10-27 12:00:00,50.79,50.81,50.69,50.69,13900.0,37.0512,37.0658,36.9782,36.9782,13900.0
2010-10-27 12:05:00,50.69,50.77,50.64,50.77,14500.0,36.9782,37.0366,36.9418,37.0366,14500.0
2010-10-27 12:10:00,50.78,50.9,50.77,50.86,7000.0,37.0439,37.1314,37.0366,37.1022,7000.0
2010-10-27 12:15:00,50.86,50.89,50.8,50.8,13100.0,37.1022,37.1241,37.0585,37.0585,13100.0
2010-10-27 12:20:00,50.8,50.83,50.77,50.8,4800.0,37.0585,37.0804,37.0366,37.0585,4800.0
2010-10-27 12:25:00,50.81,50.87,50.81,50.81,4200.0,37.0658,37.1095,37.0658,37.0658,4200.0
2010-10-27 12:30:00,50.82,50.85,50.81,50.83,4900.0,37.0731,37.0949,37.0658,37.0804,4900.0
2010-10-27 12:35:00,50.85,50.85,50.84,50.84,12000.0,37.0949,37.0949,37.0877,37.0877,12000.0
2010-10-27 12:40:00,50.84,50.85,50.79,50.79,15200.0,37.0877,37.0949,37.0512,37.0512,15200.0
2010-10-27 12:45:00,50.81,50.82,50.78,50.79,9100.0,37.0658,37.0731,37.0439,37.0512,9100.0
2010-10-27 12:50:00,50.79,50.8,50.77,50.79,5000.0,37.0512,37.0585,37.0366,37.0512,5000.0
2010-10-27 12:55:00,50.78,50.79,50.69,50.69,14800.0,37.0439,37.0512,36.9782,36.9782,14800.0
2010-10-27 13:00:00,50.69,50.8,50.69,50.78,13100.0,36.9782,37.0585,36.9782,37.0439,13100.0
2010-10-27 13:05:00,50.78,50.8,50.76,50.77,5100.0,37.0439,37.0585,37.0293,37.0366,5100.0
2010-10-27 13:10:00,50.76,50.81,50.76,50.78,19400.0,37.0293,37.0658,37.0293,37.0439,19400.0
2010-10-27 13:15:00,50.77,50.8,50.68,50.71,23600.0,37.0366,37.0585,36.9709,36.9928,23600.0
2010-10-27 13:20:00,50.71,50.71,50.59,50.61,22100.0,36.9928,36.9928,36.9053,36.9199,22100.0
2010-10-27 13:25:00,50.61,50.66,50.58,50.64,32400.0,36.9199,36.9563,36.898,36.9418,32400.0
2010-10-27 13:30:00,50.65,50.65,50.59,50.64,11500.0,36.949,36.949,36.9053,36.9418,11500.0
2010-10-27 13:35:00,50.66,50.67,50.62,50.65,7800.0,36.9563,36.9636,36.9272,36.949,7800.0
2010-10-27 13:40:00,50.64,50.7,50.61,50.67,5900.0,36.9418,36.9855,36.9199,36.9636,5900.0
2010-10-27 13:45:00,50.67,50.74,50.65,50.73,6500.0,36.9636,37.0147,36.949,37.0074,6500.0
2010-10-27 13:50:00,50.73,50.74,50.72,50.72,7300.0,37.0074,37.0147,37.0001,37.0001,7300.0
2010-10-27 13:55:00,50.72,50.77,50.72,50.76,14400.0,37.0001,37.0366,37.0001,37.0293,14400.0
2010-10-27 14:00:00,50.75,50.75,50.68,50.72,10000.0,37.022,37.022,36.9709,37.0001,10000.0
2010-10-27 14:05:00,50.72,50.75,50.71,50.75,14600.0,37.0001,37.022,36.9928,37.022,14600.0
2010-10-27 14:10:00,50.75,50.75,50.7,50.7,9600.0,37.022,37.022,36.9855,36.9855,9600.0
2010-10-27 14:15:00,50.7,50.74,50.7,50.71,11100.0,36.9855,37.0147,36.9855,36.9928,11100.0
2010-10-27 14:20:00,50.71,50.75,50.7,50.75,62300.0,36.9928,37.022,36.9855,37.022,62300.0
2010-10-27 14:25:00,50.75,50.75,50.68,50.68,10800.0,37.022,37.022,36.9709,36.9709,10800.0
2010-10-27 14:30:00,50.69,50.72,50.65,50.71,10700.0,36.9782,37.0001,36.949,36.9928,10700.0
2010-10-27 14:35:00,50.71,50.8,50.68,50.78,59300.0,36.9928,37.0585,36.9709,37.0439,59300.0
2010-10-27 14:40:00,50.78,50.89,50.78,50.85,19500.0,37.0439,37.1241,37.0439,37.0949,19500.0
2010-10-27 14:45:00,50.84,50.84,50.69,50.72,20200.0,37.0877,37.0877,36.9782,37.0001,20200.0
2010-10-27 14:50:00,50.72,50.75,50.68,50.73,24200.0,37.0001,37.022,36.9709,37.0074,24200.0
2010-10-27 14:55:00,50.73,50.77,50.67,50.67,36800.0,37.0074,37.0366,36.9636,36.9636,36800.0
2010-10-27 15:00:00,50.67,50.75,50.67,50.67,34200.0,36.9636,37.022,36.9636,36.9636,34200.0
2010-10-27 15:05:00,50.67,50.7,50.65,50.66,52100.0,36.9636,36.9855,36.949,36.9563,52100.0
2010-10-27 15:10:00,50.67,50.67,50.61,50.65,29900.0,36.9636,36.9636,36.9199,36.949,29900.0
2010-10-27 15:15:00,50.64,50.72,50.62,50.72,25900.0,36.9418,37.0001,36.9272,37.0001,25900.0
2010-10-27 15:20:00,50.71,50.78,50.7,50.76,48300.0,36.9928,37.0439,36.9855,37.0293,48300.0
2010-10-27 15:25:00,50.76,50.78,50.68,50.73,56000.0,37.0293,37.0439,36.9709,37.0074,56000.0
2010-10-27 15:30:00,50.73,50.78,50.73,50.75,56600.0,37.0074,37.0439,37.0074,37.022,56600.0
2010-10-27 15:35:00,50.74,50.81,50.72,50.81,57400.0,37.0147,37.0658,37.0001,37.0658,57400.0
2010-10-27 15:40:00,50.81,50.85,50.78,50.84,39000.0,37.0658,37.0949,37.0439,37.0877,39000.0
2010-10-27 15:45:00,50.83,50.88,50.76,50.81,39600.0,37.0804,37.1168,37.0293,37.0658,39600.0
2010-10-27 15:50:00,50.81,50.94,50.81,50.94,60600.0,37.0658,37.1606,37.0658,37.1606,60600.0
2010-10-27 15:55:00,50.93,50.94,50.83,50.86,102100.0,37.1533,37.1606,37.0804,37.1022,102100.0
2010-10-28 09:30:00,52.53,52.91,52.42,52.59,41900.0,38.3205,38.5977,38.2403,38.3643,41900.0
2010-10-28 09:35:00,52.67,52.67,52.5,52.58,53800.0,38.4226,38.4226,38.2986,38.357,53800.0
2010-10-28 09:40:00,52.56,52.8,52.5,52.78,72600.0,38.3424,38.5175,38.2986,38.5029,72600.0
2010-10-28 09:45:00,52.74,53.24,52.74,53.17,99500.0,38.4737,38.8384,38.4737,38.7874,99500.0
2010-10-28 09:50:00,53.17,53.86,53.13,53.81,127700.0,38.7874,39.2907,38.7582,39.2543,127700.0
2010-10-28 09:55:00,53.81,53.82,53.48,53.62,76200.0,39.2543,39.2616,39.0135,39.1157,76200.0
2010-10-28 10:00:00,53.59,53.66,53.41,53.49,59600.0,39.0938,39.1448,38.9625,39.0208,59600.0
2010-10-28 10:05:00,53.48,53.59,53.39,53.51,90400.0,39.0135,39.0938,38.9479,39.0354,90400.0
2010-10-28 10:10:00,53.52,53.52,53.14,53.17,60500.0,39.0427,39.0427,38.7655,38.7874,60500.0
2010-10-28 10:15:00,53.18,53.28,53.05,53.11,67400.0,38.7947,38.8676,38.6998,38.7436,67400.0
2010-10-28 10:20:00,53.11,53.2,52.99,53.2,44200.0,38.7436,38.8093,38.6561,38.8093,44200.0
2010-10-28 10:25:00,53.19,53.3,53.07,53.09,45100.0,38.802,38.8822,38.7144,38.729,45100.0
2010-10-28 10:30:00,53.1,53.1,52.96,53.02,55400.0,38.7363,38.7363,38.6342,38.678,55400.0
2010-10-28 10:35:00,53.02,53.1,53.0,53.01,108000.0,38.678,38.7363,38.6634,38.6707,108000.0
2010-10-28 10:40:00,53.02,53.06,53.02,53.05,68100.0,38.678,38.7071,38.678,38.6998,68100.0
2010-10-28 10:45:00,53.05,53.24,53.03,53.21,85900.0,38.6998,38.8384,38.6853,38.8166,85900.0
2010-10-28 10:50:00,53.2,53.22,53.09,53.1,50300.0,38.8093,38.8239,38.729,38.7363,50300.0
2010-10-28 10:55:00,53.1,53.34,53.1,53.29,48200.0,38.7363,38.9114,38.7363,38.8749,48200.0
2010-10-28 11:00:00,53.29,53.4,53.21,53.37,58900.0,38.8749,38.9552,38.8166,38.9333,58900.0
2010-10-28 11:05:00,53.36,53.38,53.3,53.37,65300.0,38.926,38.9406,38.8822,38.9333,65300.0
2010-10-28 11:10:00,53.37,53.46,53.36,53.38,42800.0,38.9333,38.9989,38.926,38.9406,42800.0
2010-10-28 11:15:00,53.37,53.41,53.35,53.37,42200.0,38.9333,38.9625,38.9187,38.9333,42200.0
2010-10-28 11:20:00,53.37,53.38,53.32,53.34,43400.0,38.9333,38.9406,38.8968,38.9114,43400.0
2010-10-28 11:25:00,53.33,53.4,53.32,53.38,33600.0,38.9041,38.9552,38.8968,38.9406,33600.0
2010-10-28 11:30:00,53.38,53.42,53.33,53.42,34500.0,38.9406,38.9698,38.9041,38.9698,34500.0
2010-10-28 11:35:00,53.42,53.43,53.39,53.4,24500.0,38.9698,38.9771,38.9479,38.9552,24500.0
2010-10-28 11:40:00,53.41,53.41,53.38,53.4,24200.0,38.9625,38.9625,38.9406,38.9552,24200.0
2010-10-28 11:45:00,53.39,53.39,53.21,53.22,45900.0,38.9479,38.9479,38.8166,38.8239,45900.0
2010-10-28 11:50:00,53.22,53.24,53.18,53.19,23600.0,38.8239,38.8384,38.7947,38.802,23600.0
2010-10-28 11:55:00,53.19,53.2,53.12,53.13,24800.0,38.802,38.8093,38.7509,38.7582,24800.0
2010-10-28 12:00:00,53.13,53.13,52.95,53.0,45400.0,38.7582,38.7582,38.6269,38.6634,45400.0
2010-10-28 12:05:00,53.0,53.0,52.95,52.95,24500.0,38.6634,38.6634,38.6269,38.6269,24500.0
2010-10-28 12:10:00,52.95,52.97,52.9,52.9,33600.0,38.6269,38.6415,38.5904,38.5904,33600.0
2010-10-28 12:15:00,52.9,52.98,52.9,52.97,24500.0,38.5904,38.6488,38.5904,38.6415,24500.0
2010-10-28 12:20:00,52.97,52.98,52.93,52.93,11400.0,38.6415,38.6488,38.6123,38.6123,11400.0
2010-10-28 12:25:00,52.93,52.94,52.83,52.83,25000.0,38.6123,38.6196,38.5394,38.5394,25000.0
2010-10-28 12:30:00,52.83,52.89,52.78,52.88,22000.0,38.5394,38.5831,38.5029,38.5758,22000.0
2010-10-28 12:35:00,52.89,52.9,52.88,52.89,9100.0,38.5831,38.5904,38.5758,38.5831,9100.0
2010-10-28 12:40:00,52.89,52.9,52.83,52.85,26700.0,38.5831,38.5904,38.5394,38.5539,26700.0
2010-10-28 12:45:00,52.86,52.86,52.77,52.85,19500.0,38.5612,38.5612,38.4956,38.5539,19500.0
2010-10-28 12:50:00,52.85,52.88,52.83,52.87,22900.0,38.5539,38.5758,38.5394,38.5685,22900.0
2010-10-28 12:55:00,52.87,52.96,52.85,52.95,29600.0,38.5685,38.6342,38.5539,38.6269,29600.0
2010-10-28 13:00:00,52.95,53.12,52.93,53.12,26800.0,38.6269,38.7509,38.6123,38.7509,26800.0
2010-10-28 13:05:00,53.11,53.25,53.11,53.16,28500.0,38.7436,38.8457,38.7436,38.7801,28500.0
2010-10-28 13:10:00,53.17,53.26,53.16,53.21,30900.0,38.7874,38.853,38.7801,38.8166,30900.0
2010-10-28 13:15:00,53.22,53.31,53.18,53.19,40000.0,38.8239,38.8895,38.7947,38.802,40000.0
2010-10-28 13:20:00,53.2,53.22,53.09,53.14,19300.0,38.8093,38.8239,38.729,38.7655,19300.0
2010-10-28 13:25:00,53.13,53.18,53.08,53.13,16200.0,38.7582,38.7947,38.7217,38.7582,16200.0
2010-10-28 13:30:00,53.14,53.18,53.03,53.03,24800.0,38.7655,38.7947,38.6853,38.6853,24800.0
2010-10-28 13:35:00,53.02,53.1,53.01,53.1,15700.0,38.678,38.7363,38.6707,38.7363,15700.0
2010-10-28 13:40:00,53.09,53.11,53.05,53.08,10500.0,38.729,38.7436,38.6998,38.7217,10500.0
2010-10-28 13:45:00,53.07,53.18,53.05,53.15,20500.0,38.7144,38.7947,38.6998,38.7728,20500.0
2010-10-28 13:50:00,53.14,53.17,53.09,53.12,33200.0,38.7655,38.7874,38.729,38.7509,33200.0
2010-10-28 13:55:00,53.12,53.15,53.05,53.06,12100.0,38.7509,38.7728,38.6998,38.7071,12100.0
2010-10-28 14:00:00,53.05,53.05,52.95,52.98,30600.0,38.6998,38.6998,38.6269,38.6488,30600.0
2010-10-28 14:05:00,52.98,53.09,52.98,53.06,11800.0,38.6488,38.729,38.6488,38.7071,11800.0
2010-10-28 14:10:00,53.06,53.16,53.06,53.13,12200.0,38.7071,38.7801,38.7071,38.7582,12200.0
2010-10-28 14:15:00,53.13,53.13,53.01,53.03,17400.0,38.7582,38.7582,38.6707,38.6853,17400.0
2010-10-28 14:20:00,53.03,53.06,52.98,53.06,8300.0,38.6853,38.7071,38.6488,38.7071,8300.0
2010-10-28 14:25:00,53.06,53.08,52.99,53.03,14500.0,38.7071,38.7217,38.6561,38.6853,14500.0
2010-10-28 14:30:00,53.03,53.19,52.99,53.19,40300.0,38.6853,38.802,38.6561,38.802,40300.0
2010-10-28 14:35:00,53.2,53.31,53.17,53.31,30200.0,38.8093,38.8895,38.7874,38.8895,30200.0
2010-10-28 14:40:00,53.3,53.47,53.29,53.47,24900.0,38.8822,39.0062,38.8749,39.0062,24900.0
2010-10-28 14:45:00,53.48,53.54,53.41,53.45,58300.0,39.0135,39.0573,38.9625,38.9916,58300.0
2010-10-28 14:50:00,53.45,53.46,53.27,53.29,37100.0,38.9916,38.9989,38.8603,38.8749,37100.0
2010-10-28 14:55:00,53.29,53.46,53.27,53.44,45200.0,38.8749,38.9989,38.8603,38.9843,45200.0
2010-10-28 15:00:00,53.45,53.59,53.44,53.59,34800.0,38.9916,39.0938,38.9843,39.0938,34800.0
2010-10-28 15:05:00,53.59,53.71,53.58,53.67,33600.0,39.0938,39.1813,39.0865,39.1521,33600.0
2010-10-28 15:10:00,53.68,53.68,53.43,53.43,68500.0,39.1594,39.1594,38.9771,38.9771,68500.0
2010-10-28 15:15:00,53.44,53.45,53.33,53.42,31700.0,38.9843,38.9916,38.9041,38.9698,31700.0
2010-10-28 15:20:00,53.43,53.43,53.34,53.42,40300.0,38.9771,38.9771,38.9114,38.9698,40300.0
2010-10-28 15:25:00,53.41,53.46,53.33,53.45,54400.0,38.9625,38.9989,38.9041,38.9916,54400.0
2010-10-28 15:30:00,53.45,53.59,53.43,53.58,51000.0,38.9916,39.0938,38.9771,39.0865,51000.0
2010-10-28 15:35:00,53.58,53.68,53.55,53.64,58700.0,39.0865,39.1594,39.0646,39.1302,58700.0
2010-10-28 15:40:00,53.64,53.67,53.55,53.55,62700.0,39.1302,39.1521,39.0646,39.0646,62700.0
2010-10-28 15:45:00,53.55,53.59,53.49,53.54,69500.0,39.0646,39.0938,39.0208,39.0573,69500.0
2010-10-28 15:50:00,53.55,53.56,53.5,53.5,60600.0,39.0646,39.0719,39.0281,39.0281,60600.0
2010-10-28 15:55:00,53.49,53.53,53.4,53.45,177400.0,39.0208,39.05,38.9552,38.9916,177400.0
2010-10-29 09:30:00,53.37,53.44,53.14,53.26,28500.0,38.9333,38.9843,38.7655,38.853,28500.0
2010-10-29 09:35:00,53.24,53.28,53.16,53.2,9700.0,38.8384,38.8676,38.7801,38.8093,9700.0
2010-10-29 09:40:00,53.21,53.3,53.16,53.24,35000.0,38.8166,38.8822,38.7801,38.8384,35000.0
2010-10-29 09:45:00,53.23,53.27,53.14,53.24,26600.0,38.8312,38.8603,38.7655,38.8384,26600.0
2010-10-29 09:50:00,53.24,53.29,53.05,53.09,30500.0,38.8384,38.8749,38.6998,38.729,30500.0
2010-10-29 09:55:00,53.09,53.09,52.9,52.95,31200.0,38.729,38.729,38.5904,38.6269,31200.0
2010-10-29 10:00:00,52.97,52.97,52.86,52.97,30800.0,38.6415,38.6415,38.5612,38.6415,30800.0
2010-10-29 10:05:00,52.97,53.11,52.96,53.01,40700.0,38.6415,38.7436,38.6342,38.6707,40700.0
2010-10-29 10:10:00,53.0,53.07,52.92,52.94,25500.0,38.6634,38.7144,38.605,38.6196,25500.0
2010-10-29 10:15:00,52.95,52.96,52.76,52.78,36600.0,38.6269,38.6342,38.4883,38.5029,36600.0
2010-10-29 10:20:00,52.78,52.82,52.74,52.79,19700.0,38.5029,38.5321,38.4737,38.5102,19700.0
2010-10-29 10:25:00,52.79,52.89,52.66,52.69,28500.0,38.5102,38.5831,38.4153,38.4372,28500.0
2010-10-29 10:30:00,52.68,52.69,52.63,52.64,26800.0,38.4299,38.4372,38.3935,38.4007,26800.0
2010-10-29 10:35:00,52.64,52.66,52.55,52.57,25800.0,38.4007,38.4153,38.3351,38.3497,25800.0
2010-10-29 10:40:00,52.56,52.59,52.48,52.5,37100.0,38.3424,38.3643,38.284,38.2986,37100.0
2010-10-29 10:45:00,52.49,52.53,52.45,52.48,27100.0,38.2913,38.3205,38.2621,38.284,27100.0
2010-10-29 10:50:00,52.46,52.49,52.38,52.39,27600.0,38.2694,38.2913,38.2111,38.2184,27600.0
2010-10-29 10:55:00,52.39,52.47,52.36,52.47,31300.0,38.2184,38.2767,38.1965,38.2767,31300.0
2010-10-29 11:00:00,52.47,52.54,52.47,52.5,18400.0,38.2767,38.3278,38.2767,38.2986,18400.0
2010-10-29 11:05:00,52.49,52.55,52.48,52.53,25400.0,38.2913,38.3351,38.284,38.3205,25400.0
2010-10-29 11:10:00,52.53,52.53,52.45,52.5,26900.0,38.3205,38.3205,38.2621,38.2986,26900.0
2010-10-29 11:15:00,52.5,52.52,52.46,52.49,15200.0,38.2986,38.3132,38.2694,38.2913,15200.0
2010-10-29 11:20:00,52.49,52.52,52.46,52.52,165300.0,38.2913,38.3132,38.2694,38.3132,165300.0
2010-10-29 11:25:00,52.51,52.61,52.49,52.49,16700.0,38.3059,38.3789,38.2913,38.2913,16700.0
2010-10-29 11:30:00,52.5,52.54,52.39,52.42,67600.0,38.2986,38.3278,38.2184,38.2403,67600.0
2010-10-29 11:35:00,52.43,52.46,52.37,52.43,28400.0,38.2476,38.2694,38.2038,38.2476,28400.0
2010-10-29 11:40:00,52.42,52.44,52.35,52.36,20900.0,38.2403,38.2548,38.1892,38.1965,20900.0
2010-10-29 11:45:00,52.36,52.36,52.27,52.33,20400.0,38.1965,38.1965,38.1308,38.1746,20400.0
2010-10-29 11:50:00,52.33,52.33,52.25,52.28,20700.0,38.1746,38.1746,38.1162,38.1381,20700.0
2010-10-29 11:55:00,52.29,52.35,52.28,52.34,17300.0,38.1454,38.1892,38.1381,38.1819,17300.0
2010-10-29 12:00:00,52.33,52.37,52.31,52.31,22500.0,38.1746,38.2038,38.16,38.16,22500.0
2010-10-29 12:05:00,52.31,52.34,52.27,52.27,12500.0,38.16,38.1819,38.1308,38.1308,12500.0
2010-10-29 12:10:00,52.28,52.36,52.27,52.33,16900.0,38.1381,38.1965,38.1308,38.1746,16900.0
2010-10-29 12:15:00,52.33,52.35,52.3,52.33,17600.0,38.1746,38.1892,38.1527,38.1746,17600.0
2010-10-29 12:20:00,52.32,52.43,52.31,52.4,29800.0,38.1673,38.2476,38.16,38.2257,29800.0
2010-10-29 12:25:00,52.39,52.46,52.39,52.42,11000.0,38.2184,38.2694,38.2184,38.2403,11000.0
2010-10-29 12:30:00,52.43,52.47,52.41,52.46,22400.0,38.2476,38.2767,38.233,38.2694,22400.0
2010-10-29 12:35:00,52.46,52.46,52.38,52.41,11200.0,38.2694,38.2694,38.2111,38.233,11200.0
2010-10-29 12:40:00,52.39,52.41,52.36,52.38,7900.0,38.2184,38.233,38.1965,38.2111,7900.0
2010-10-29 12:45:00,52.38,52.39,52.36,52.39,7800.0,38.2111,38.2184,38.1965,38.2184,7800.0
2010-10-29 12:50:00,52.38,52.42,52.37,52.42,3800.0,38.2111,38.2403,38.2038,38.2403,3800.0
2010-10-29 12:55:00,52.41,52.45,52.41,52.45,4500.0,38.233,38.2621,38.233,38.2621,4500.0
2010-10-29 13:00:00,52.46,52.48,52.44,52.44,10000.0,38.2694,38.284,38.2548,38.2548,10000.0
2010-10-29 13:05:00,52.45,52.48,52.42,52.43,8900.0,38.2621,38.284,38.2403,38.2476,8900.0
2010-10-29 13:10:00,52.45,52.46,52.4,52.42,6100.0,38.2621,38.2694,38.2257,38.2403,6100.0
2010-10-29 13:15:00,52.42,52.42,52.35,52.39,8300.0,38.2403,38.2403,38.1892,38.2184,8300.0
2010-10-29 13:20:00,52.4,52.45,52.4,52.42,10300.0,38.2257,38.2621,38.2257,38.2403,10300.0
2010-10-29 13:25:00,52.43,52.46,52.43,52.45,8900.0,38.2476,38.2694,38.2476,38.2621,8900.0
2010-10-29 13:30:00,52.44,52.45,52.37,52.37,12600.0,38.2548,38.2621,38.2038,38.2038,12600.0
2010-10-29 13:35:00,52.37,52.38,52.35,52.36,7100.0,38.2038,38.2111,38.1892,38.1965,7100.0
2010-10-29 13:40:00,52.37,52.4,52.36,52.37,9100.0,38.2038,38.2257,38.1965,38.2038,9100.0
2010-10-29 13:45:00,52.37,52.41,52.36,52.36,21800.0,38.2038,38.233,38.1965,38.1965,21800.0
2010-10-29 13:50:00,52.37,52.42,52.37,52.4,27400.0,38.2038,38.2403,38.2038,38.2257,27400.0
2010-10-29 13:55:00,52.39,52.39,52.34,52.38,15400.0,38.2184,38.2184,38.1819,38.2111,15400.0
2010-10-29 14:00:00,52.38,52.4,52.36,52.38,10800.0,38.2111,38.2257,38.1965,38.2111,10800.0
2010-10-29 14:05:00,52.37,52.4,52.37,52.39,20200.0,38.2038,38.2257,38.2038,38.2184,20200.0
2010-10-29 14:10:00,52.38,52.42,52.38,52.39,15200.0,38.2111,38.2403,38.2111,38.2184,15200.0
2010-10-29 14:15:00,52.4,52.4,52.31,52.33,20800.0,38.2257,38.2257,38.16,38.1746,20800.0
2010-10-29 14:20:00,52.33,52.36,52.23,52.23,27400.0,38.1746,38.1965,38.1017,38.1017,27400.0
2010-10-29 14:25:00,52.23,52.25,52.2,52.2,20600.0,38.1017,38.1162,38.0798,38.0798,20600.0
2010-10-29 14:30:00,52.2,52.21,52.17,52.2,21300.0,38.0798,38.0871,38.0579,38.0798,21300.0
2010-10-29 14:35:00,52.19,52.19,52.1,52.1,23900.0,38.0725,38.0725,38.0068,38.0068,23900.0
2010-10-29 14:40:00,52.1,52.1,52.02,52.02,35300.0,38.0068,38.0068,37.9485,37.9485,35300.0
2010-10-29 14:45:00,52.03,52.03,51.94,51.95,43800.0,37.9558,37.9558,37.8901,37.8974,43800.0
2010-10-29 14:50:00,51.95,51.95,51.85,51.87,55700.0,37.8974,37.8974,37.8244,37.839,55700.0
2010-10-29 14:55:00,51.86,51.89,51.8,51.82,55500.0,37.8317,37.8536,37.788,37.8026,55500.0
2010-10-29 15:00:00,51.82,51.87,51.8,51.85,48700.0,37.8026,37.839,37.788,37.8244,48700.0
2010-10-29 15:05:00,51.85,51.87,51.84,51.86,62900.0,37.8244,37.839,37.8171,37.8317,62900.0
2010-10-29 15:10:00,51.85,51.87,51.82,51.84,42500.0,37.8244,37.839,37.8026,37.8171,42500.0
2010-10-29 15:15:00,51.83,51.86,51.8,51.81,33600.0,37.8099,37.8317,37.788,37.7953,33600.0
2010-10-29 15:20:00,51.81,51.88,51.8,51.83,42100.0,37.7953,37.8463,37.788,37.8099,42100.0
2010-10-29 15:25:00,51.84,51.85,51.74,51.82,92700.0,37.8171,37.8244,37.7442,37.8026,92700.0
2010-10-29 15:30:00,51.82,51.88,51.81,51.85,76900.0,37.8026,37.8463,37.7953,37.8244,76900.0
2010-10-29 15:35:00,51.86,51.87,51.82,51.85,74900.0,37.8317,37.839,37.8026,37.8244,74900.0
2010-10-29 15:40:00,51.84,51.87,51.77,51.78,81200.0,37.8171,37.839,37.7661,37.7734,81200.0
2010-10-29 15:45:00,51.77,51.81,51.74,51.78,99900.0,37.7661,37.7953,37.7442,37.7734,99900.0
2010-10-29 15:50:00,51.78,51.8,51.72,51.78,70100.0,37.7734,37.788,37.7296,37.7734,70100.0
2010-10-29 15:55:00,51.78,51.79,51.67,51.69,207800.0,37.7734,37.7807,37.6931,37.7077,207800.0
2010-11-01 09:30:00,51.71,51.99,51.07,51.36,79200.0,37.7223,37.9266,37.2554,37.467,79200.0
2010-11-01 09:35:00,51.32,51.51,51.32,51.51,17900.0,37.4378,37.5764,37.4378,37.5764,17900.0
2010-11-01 09:40:00,51.48,51.57,51.44,51.47,24000.0,37.5545,37.6202,37.5254,37.5472,24000.0
2010-11-01 09:45:00,51.48,51.65,51.46,51.6,32300.0,37.5545,37.6785,37.5399,37.6421,32300.0
2010-11-01 09:50:00,51.62,51.65,51.51,51.51,21200.0,37.6567,37.6785,37.5764,37.5764,21200.0
2010-11-01 09:55:00,51.51,51.52,51.43,51.51,24400.0,37.5764,37.5837,37.5181,37.5764,24400.0
2010-11-01 10:00:00,51.52,51.75,51.51,51.74,47600.0,37.5837,37.7515,37.5764,37.7442,47600.0
2010-11-01 10:05:00,51.74,51.8,51.66,51.67,36600.0,37.7442,37.788,37.6858,37.6931,36600.0
2010-11-01 10:10:00,51.68,51.75,51.67,51.67,20500.0,37.7004,37.7515,37.6931,37.6931,20500.0
2010-11-01 10:15:00,51.67,51.7,51.6,51.63,25900.0,37.6931,37.715,37.6421,37.664,25900.0
2010-11-01 10:20:00,51.63,51.65,51.58,51.65,19000.0,37.664,37.6785,37.6275,37.6785,19000.0
2010-11-01 10:25:00,51.64,51.68,51.61,51.66,14800.0,37.6713,37.7004,37.6494,37.6858,14800.0
2010-11-01 10:30:00,51.66,51.7,51.61,51.61,28100.0,37.6858,37.715,37.6494,37.6494,28100.0
2010-11-01 10:35:00,51.6,51.67,51.59,51.64,23500.0,37.6421,37.6931,37.6348,37.6713,23500.0
2010-11-01 10:40:00,51.65,51.73,51.65,51.71,19700.0,37.6785,37.7369,37.6785,37.7223,19700.0
2010-11-01 10:45:00,51.72,51.81,51.72,51.81,16900.0,37.7296,37.7953,37.7296,37.7953,16900.0
2010-11-01 10:50:00,51.82,51.84,51.77,51.79,23200.0,37.8026,37.8171,37.7661,37.7807,23200.0
2010-11-01 10:55:00,51.78,51.78,51.67,51.68,16500.0,37.7734,37.7734,37.6931,37.7004,16500.0
2010-11-01 11:00:00,51.68,51.68,51.55,51.61,22900.0,37.7004,37.7004,37.6056,37.6494,22900.0
2010-11-01 11:05:00,51.61,51.71,51.58,51.71,17900.0,37.6494,37.7223,37.6275,37.7223,17900.0
2010-11-01 11:10:00,51.73,51.76,51.62,51.69,38400.0,37.7369,37.7588,37.6567,37.7077,38400.0
2010-11-01 11:15:00,51.68,51.69,51.57,51.64,18200.0,37.7004,37.7077,37.6202,37.6713,18200.0
2010-11-01 11:20:00,51.64,51.67,51.62,51.62,18000.0,37.6713,37.6931,37.6567,37.6567,18000.0
2010-11-01 11:25:00,51.63,51.7,51.62,51.65,23500.0,37.664,37.715,37.6567,37.6785,23500.0
2010-11-01 11:30:00,51.66,51.67,51.56,51.58,15000.0,37.6858,37.6931,37.6129,37.6275,15000.0
2010-11-01 11:35:00,51.56,51.56,51.47,51.49,12700.0,37.6129,37.6129,37.5472,37.5618,12700.0
2010-11-01 11:40:00,51.51,51.56,51.51,51.56,14500.0,37.5764,37.6129,37.5764,37.6129,14500.0
2010-11-01 11:45:00,51.56,51.7,51.56,51.69,21800.0,37.6129,37.715,37.6129,37.7077,21800.0
2010-11-01 11:50:00,51.69,51.69,51.65,51.68,23100.0,37.7077,37.7077,37.6785,37.7004,23100.0
2010-11-01 11:55:00,51.69,51.72,51.66,51.72,24700.0,37.7077,37.7296,37.6858,37.7296,24700.0
2010-11-01 12:00:00,51.72,51.81,51.72,51.81,15000.0,37.7296,37.7953,37.7296,37.7953,15000.0
2010-11-01 12:05:00,51.82,51.83,51.77,51.77,14400.0,37.8026,37.8099,37.7661,37.7661,14400.0
2010-11-01 12:10:00,51.77,51.79,51.75,51.77,8900.0,37.7661,37.7807,37.7515,37.7661,8900.0
2010-11-01 12:15:00,51.78,51.86,51.78,51.81,18000.0,37.7734,37.8317,37.7734,37.7953,18000.0
2010-11-01 12:20:00,51.78,51.86,51.77,51.85,10900.0,37.7734,37.8317,37.7661,37.8244,10900.0
2010-11-01 12:25:00,51.85,51.87,51.83,51.86,17100.0,37.8244,37.839,37.8099,37.8317,17100.0
2010-11-01 12:30:00,51.86,51.86,51.8,51.84,19300.0,37.8317,37.8317,37.788,37.8171,19300.0
2010-11-01 12:35:00,51.83,51.84,51.78,51.8,14000.0,37.8099,37.8171,37.7734,37.788,14000.0
2010-11-01 12:40:00,51.79,51.81,51.79,51.79,15200.0,37.7807,37.7953,37.7807,37.7807,15200.0
2010-11-01 12:45:00,51.79,51.79,51.7,51.7,16200.0,37.7807,37.7807,37.715,37.715,16200.0
2010-11-01 12:50:00,51.69,51.71,51.67,51.69,19200.0,37.7077,37.7223,37.6931,37.7077,19200.0
2010-11-01 12:55:00,51.7,51.71,51.67,51.68,17600.0,37.715,37.7223,37.6931,37.7004,17600.0
2010-11-01 13:00:00,51.67,51.74,51.58,51.58,29100.0,37.6931,37.7442,37.6275,37.6275,29100.0
2010-11-01 13:05:00,51.57,51.64,51.54,51.64,17200.0,37.6202,37.6713,37.5983,37.6713,17200.0
2010-11-01 13:10:00,51.65,51.72,51.65,51.71,10300.0,37.6785,37.7296,37.6785,37.7223,10300.0
2010-11-01 13:15:00,51.71,51.8,51.71,51.79,14300.0,37.7223,37.788,37.7223,37.7807,14300.0
2010-11-01 13:20:00,51.79,51.8,51.76,51.77,12800.0,37.7807,37.788,37.7588,37.7661,12800.0
2010-11-01 13:25:00,51.77,51.78,51.73,51.74,15800.0,37.7661,37.7734,37.7369,37.7442,15800.0
2010-11-01 13:30:00,51.74,51.79,51.74,51.76,17700.0,37.7442,37.7807,37.7442,37.7588,17700.0
2010-11-01 13:35:00,51.76,51.82,51.76,51.81,14400.0,37.7588,37.8026,37.7588,37.7953,14400.0
2010-11-01 13:40:00,51.81,51.84,51.73,51.73,37200.0,37.7953,37.8171,37.7369,37.7369,37200.0
2010-11-01 13:45:00,51.74,51.76,51.68,51.7,16200.0,37.7442,37.7588,37.7004,37.715,16200.0
2010-11-01 13:50:00,51.71,51.72,51.7,51.7,12300.0,37.7223,37.7296,37.715,37.715,12300.0
2010-11-01 13:55:00,51.71,51.72,51.69,51.72,17000.0,37.7223,37.7296,37.7077,37.7296,17000.0
2010-11-01 14:00:00,51.72,51.78,51.72,51.74,23500.0,37.7296,37.7734,37.7296,37.7442,23500.0
2010-11-01 14:05:00,51.74,51.76,51.73,51.74,13500.0,37.7442,37.7588,37.7369,37.7442,13500.0
2010-11-01 14:10:00,51.74,51.74,51.67,51.68,27400.0,37.7442,37.7442,37.6931,37.7004,27400.0
2010-11-01 14:15:00,51.69,51.7,51.67,51.69,10900.0,37.7077,37.715,37.6931,37.7077,10900.0
2010-11-01 14:20:00,51.68,51.72,51.64,51.64,26500.0,37.7004,37.7296,37.6713,37.6713,26500.0
2010-11-01 14:25:00,51.64,51.65,51.57,51.57,14800.0,37.6713,37.6785,37.6202,37.6202,14800.0
2010-11-01 14:30:00,51.56,51.64,51.54,51.62,22100.0,37.6129,37.6713,37.5983,37.6567,22100.0
2010-11-01 14:35:00,51.63,51.63,51.58,51.6,51000.0,37.664,37.664,37.6275,37.6421,51000.0
2010-11-01 14:40:00,51.61,51.63,51.52,51.59,47700.0,37.6494,37.664,37.5837,37.6348,47700.0
2010-11-01 14:45:00,51.59,51.59,51.5,51.52,32900.0,37.6348,37.6348,37.5691,37.5837,32900.0
2010-11-01 14:50:00,51.5,51.54,51.5,51.52,35900.0,37.5691,37.5983,37.5691,37.5837,35900.0
2010-11-01 14:55:00,51.5,51.53,51.43,51.52,15400.0,37.5691,37.591,37.5181,37.5837,15400.0
2010-11-01 15:00:00,51.52,51.55,51.47,51.48,21400.0,37.5837,37.6056,37.5472,37.5545,21400.0
2010-11-01 15:05:00,51.48,51.5,51.31,51.35,74100.0,37.5545,37.5691,37.4305,37.4597,74100.0
2010-11-01 15:10:00,51.35,51.39,51.2,51.21,42600.0,37.4597,37.4889,37.3503,37.3576,42600.0
2010-11-01 15:15:00,51.2,51.28,51.17,51.19,36700.0,37.3503,37.4086,37.3284,37.343,36700.0
2010-11-01 15:20:00,51.2,51.32,51.19,51.32,35900.0,37.3503,37.4378,37.343,37.4378,35900.0
2010-11-01 15:25:00,51.33,51.39,51.3,51.31,22400.0,37.4451,37.4889,37.4232,37.4305,22400.0
2010-11-01 15:30:00,51.31,51.32,51.26,51.3,27200.0,37.4305,37.4378,37.394,37.4232,27200.0
2010-11-01 15:35:00,51.29,51.32,51.29,51.31,37000.0,37.4159,37.4378,37.4159,37.4305,37000.0
2010-11-01 15:40:00,51.32,51.38,51.31,51.33,52800.0,37.4378,37.4816,37.4305,37.4451,52800.0
2010-11-01 15:45:00,51.33,51.39,51.33,51.38,87000.0,37.4451,37.4889,37.4451,37.4816,87000.0
2010-11-01 15:50:00,51.37,51.41,51.37,51.39,69500.0,37.4743,37.5035,37.4743,37.4889,69500.0
2010-11-01 15:55:00,51.39,51.41,51.37,51.39,213700.0,37.4889,37.5035,37.4743,37.4889,213700.0
2010-11-02 09:30:00,51.91,52.19,51.86,52.19,36600.0,37.8682,38.0725,37.8317,38.0725,36600.0
2010-11-02 09:35:00,52.16,52.27,52.1,52.21,21200.0,38.0506,38.1308,38.0068,38.0871,21200.0
2010-11-02 09:40:00,52.23,52.39,52.23,52.39,20100.0,38.1017,38.2184,38.1017,38.2184,20100.0
2010-11-02 09:45:00,52.4,52.41,52.13,52.16,20800.0,38.2257,38.233,38.0287,38.0506,20800.0
2010-11-02 09:50:00,52.16,52.33,52.11,52.27,14000.0,38.0506,38.1746,38.0141,38.1308,14000.0
2010-11-02 09:55:00,52.25,52.29,52.18,52.2,20400.0,38.1162,38.1454,38.0652,38.0798,20400.0
2010-11-02 10:00:00,52.18,52.22,52.04,52.04,18500.0,38.0652,38.0944,37.963,37.963,18500.0
2010-11-02 10:05:00,52.04,52.14,52.04,52.13,17000.0,37.963,38.036,37.963,38.0287,17000.0
2010-11-02 10:10:00,52.13,52.13,51.96,51.99,14200.0,38.0287,38.0287,37.9047,37.9266,14200.0
2010-11-02 10:15:00,51.99,52.02,51.97,52.01,14500.0,37.9266,37.9485,37.912,37.9412,14500.0
2010-11-02 10:20:00,52.0,52.05,52.0,52.02,9700.0,37.9339,37.9703,37.9339,37.9485,9700.0
2010-11-02 10:25:00,52.02,52.16,52.02,52.1,13700.0,37.9485,38.0506,37.9485,38.0068,13700.0
2010-11-02 10:30:00,52.09,52.15,52.01,52.01,12800.0,37.9995,38.0433,37.9412,37.9412,12800.0
2010-11-02 10:35:00,52.01,52.06,52.01,52.05,9800.0,37.9412,37.9776,37.9412,37.9703,9800.0
2010-11-02 10:40:00,52.07,52.21,52.07,52.21,13300.0,37.9849,38.0871,37.9849,38.0871,13300.0
2010-11-02 10:45:00,52.21,52.22,52.13,52.13,10100.0,38.0871,38.0944,38.0287,38.0287,10100.0
2010-11-02 10:50:00,52.13,52.14,52.07,52.1,16500.0,38.0287,38.036,37.9849,38.0068,16500.0
2010-11-02 10:55:00,52.09,52.09,51.97,51.97,14200.0,37.9995,37.9995,37.912,37.912,14200.0
2010-11-02 11:00:00,51.96,52.02,51.91,52.02,21500.0,37.9047,37.9485,37.8682,37.9485,21500.0
2010-11-02 11:05:00,52.03,52.08,51.98,52.08,20300.0,37.9558,37.9922,37.9193,37.9922,20300.0
2010-11-02 11:10:00,52.08,52.18,52.08,52.18,24400.0,37.9922,38.0652,37.9922,38.0652,24400.0
2010-11-02 11:15:00,52.19,52.22,52.16,52.21,26200.0,38.0725,38.0944,38.0506,38.0871,26200.0
2010-11-02 11:20:00,52.2,52.22,52.18,52.2,11900.0,38.0798,38.0944,38.0652,38.0798,11900.0
2010-11-02 11:25:00,52.2,52.26,52.2,52.2,10800.0,38.0798,38.1235,38.0798,38.0798,10800.0
2010-11-02 11:30:00,52.2,52.2,52.09,52.09,8300.0,38.0798,38.0798,37.9995,37.9995,8300.0
2010-11-02 11:35:00,52.09,52.15,52.06,52.06,9600.0,37.9995,38.0433,37.9776,37.9776,9600.0
2010-11-02 11:40:00,52.06,52.08,52.05,52.06,7500.0,37.9776,37.9922,37.9703,37.9776,7500.0
2010-11-02 11:45:00,52.07,52.08,51.99,52.0,17700.0,37.9849,37.9922,37.9266,37.9339,17700.0
2010-11-02 11:50:00,52.0,52.03,51.99,52.01,12800.0,37.9339,37.9558,37.9266,37.9412,12800.0
2010-11-02 11:55:00,52.02,52.03,51.99,52.01,10000.0,37.9485,37.9558,37.9266,37.9412,10000.0
2010-11-02 12:00:00,52.01,52.02,51.98,52.0,10300.0,37.9412,37.9485,37.9193,37.9339,10300.0
2010-11-02 12:05:00,52.02,52.02,51.99,51.99,8800.0,37.9485,37.9485,37.9266,37.9266,8800.0
2010-11-02 12:10:00,52.0,52.01,51.92,51.93,14100.0,37.9339,37.9412,37.8755,37.8828,14100.0
2010-11-02 12:15:00,51.93,51.99,51.93,51.98,17500.0,37.8828,37.9266,37.8828,37.9193,17500.0
2010-11-02 12:20:00,51.97,51.98,51.93,51.94,7700.0,37.912,37.9193,37.8828,37.8901,7700.0
2010-11-02 12:25:00,51.93,51.95,51.92,51.94,7000.0,37.8828,37.8974,37.8755,37.8901,7000.0
2010-11-02 12:30:00,51.94,52.0,51.94,51.98,20700.0,37.8901,37.9339,37.8901,37.9193,20700.0
2010-11-02 12:35:00,51.99,52.07,51.99,52.03,11700.0,37.9266,37.9849,37.9266,37.9558,11700.0
2010-11-02 12:40:00,52.03,52.03,52.0,52.02,10400.0,37.9558,37.9558,37.9339,37.9485,10400.0
2010-11-02 12:45:00,52.02,52.08,52.02,52.08,7800.0,37.9485,37.9922,37.9485,37.9922,7800.0
2010-11-02 12:50:00,52.08,52.14,52.08,52.14,8800.0,37.9922,38.036,37.9922,38.036,8800.0
2010-11-02 12:55:00,52.13,52.17,52.08,52.08,10500.0,38.0287,38.0579,37.9922,37.9922,10500.0
2010-11-02 13:00:00,52.09,52.18,52.09,52.18,7200.0,37.9995,38.0652,37.9995,38.0652,7200.0
2010-11-02 13:05:00,52.18,52.19,52.15,52.19,10600.0,38.0652,38.0725,38.0433,38.0725,10600.0
2010-11-02 13:10:00,52.18,52.19,52.15,52.18,14200.0,38.0652,38.0725,38.0433,38.0652,14200.0
2010-11-02 13:15:00,52.19,52.21,52.16,52.2,22000.0,38.0725,38.0871,38.0506,38.0798,22000.0
2010-11-02 13:20:00,52.2,52.23,52.19,52.2,8300.0,38.0798,38.1017,38.0725,38.0798,8300.0
2010-11-02 13:25:00,52.2,52.22,52.19,52.21,11200.0,38.0798,38.0944,38.0725,38.0871,11200.0
2010-11-02 13:30:00,52.21,52.22,52.19,52.21,13100.0,38.0871,38.0944,38.0725,38.0871,13100.0
2010-11-02 13:35:00,52.22,52.22,52.2,52.2,6400.0,38.0944,38.0944,38.0798,38.0798,6400.0
2010-11-02 13:40:00,52.2,52.32,52.2,52.31,14700.0,38.0798,38.1673,38.0798,38.16,14700.0
2010-11-02 13:45:00,52.32,52.36,52.3,52.32,14300.0,38.1673,38.1965,38.1527,38.1673,14300.0
2010-11-02 13:50:00,52.31,52.39,52.31,52.39,10300.0,38.16,38.2184,38.16,38.2184,10300.0
2010-11-02 13:55:00,52.39,52.42,52.38,52.38,6100.0,38.2184,38.2403,38.2111,38.2111,6100.0
2010-11-02 14:00:00,52.37,52.4,52.31,52.31,23700.0,38.2038,38.2257,38.16,38.16,23700.0
2010-11-02 14:05:00,52.31,52.31,52.26,52.27,8400.0,38.16,38.16,38.1235,38.1308,8400.0
2010-11-02 14:10:00,52.28,52.3,52.25,52.27,8700.0,38.1381,38.1527,38.1162,38.1308,8700.0
2010-11-02 14:15:00,52.26,52.27,52.23,52.25,16900.0,38.1235,38.1308,38.1017,38.1162,16900.0
2010-11-02 14:20:00,52.25,52.26,52.21,52.21,8600.0,38.1162,38.1235,38.0871,38.0871,8600.0
2010-11-02 14:25:00,52.21,52.28,52.21,52.27,10300.0,38.0871,38.1381,38.0871,38.1308,10300.0
2010-11-02 14:30:00,52.28,52.29,52.21,52.23,10800.0,38.1381,38.1454,38.0871,38.1017,10800.0
2010-11-02 14:35:00,52.23,52.27,52.22,52.24,14500.0,38.1017,38.1308,38.0944,38.1089,14500.0
2010-11-02 14:40:00,52.23,52.24,52.17,52.21,25400.0,38.1017,38.1089,38.0579,38.0871,25400.0
2010-11-02 14:45:00,52.21,52.27,52.21,52.22,25000.0,38.0871,38.1308,38.0871,38.0944,25000.0
2010-11-02 14:50:00,52.22,52.31,52.22,52.29,18400.0,38.0944,38.16,38.0944,38.1454,18400.0
2010-11-02 14:55:00,52.29,52.32,52.29,52.31,24300.0,38.1454,38.1673,38.1454,38.16,24300.0
2010-11-02 15:00:00,52.29,52.33,52.26,52.28,29000.0,38.1454,38.1746,38.1235,38.1381,29000.0
2010-11-02 15:05:00,52.27,52.28,52.23,52.25,23600.0,38.1308,38.1381,38.1017,38.1162,23600.0
2010-11-02 15:10:00,52.25,52.34,52.24,52.34,26900.0,38.1162,38.1819,38.1089,38.1819,26900.0
2010-11-02 15:15:00,52.33,52.38,52.32,52.37,29500.0,38.1746,38.2111,38.1673,38.2038,29500.0
2010-11-02 15:20:00,52.37,52.37,52.25,52.25,20200.0,38.2038,38.2038,38.1162,38.1162,20200.0
2010-11-02 15:25:00,52.25,52.25,52.18,52.18,19300.0,38.1162,38.1162,38.0652,38.0652,19300.0
2010-11-02 15:30:00,52.18,52.19,52.15,52.18,45900.0,38.0652,38.0725,38.0433,38.0652,45900.0
2010-11-02 15:35:00,52.17,52.25,52.17,52.25,35700.0,38.0579,38.1162,38.0579,38.1162,35700.0
2010-11-02 15:40:00,52.24,52.31,52.24,52.31,55700.0,38.1089,38.16,38.1089,38.16,55700.0
2010-11-02 15:45:00,52.3,52.36,52.29,52.35,66000.0,38.1527,38.1965,38.1454,38.1892,66000.0
2010-11-02 15:50:00,52.36,52.38,52.34,52.35,57300.0,38.1965,38.2111,38.1819,38.1892,57300.0
2010-11-02 15:55:00,52.35,52.35,52.22,52.3,93100.0,38.1892,38.1892,38.0944,38.1527,93100.0
2010-11-03 09:30:00,52.32,52.38,52.06,52.06,18300.0,38.1673,38.2111,37.9776,37.9776,18300.0
2010-11-03 09:35:00,52.17,52.24,52.15,52.15,3500.0,38.0579,38.1089,38.0433,38.0433,3500.0
2010-11-03 09:40:00,52.13,52.18,52.07,52.17,7100.0,38.0287,38.0652,37.9849,38.0579,7100.0
2010-11-03 09:45:00,52.16,52.17,52.05,52.06,36100.0,38.0506,38.0579,37.9703,37.9776,36100.0
2010-11-03 09:50:00,52.06,52.06,51.92,51.94,11400.0,37.9776,37.9776,37.8755,37.8901,11400.0
2010-11-03 09:55:00,51.95,51.96,51.93,51.95,6200.0,37.8974,37.9047,37.8828,37.8974,6200.0
2010-11-03 10:00:00,51.97,52.02,51.88,51.9,16600.0,37.912,37.9485,37.8463,37.8609,16600.0
2010-11-03 10:05:00,51.9,51.93,51.87,51.91,12300.0,37.8609,37.8828,37.839,37.8682,12300.0
2010-11-03 10:10:00,51.91,51.92,51.9,51.92,11600.0,37.8682,37.8755,37.8609,37.8755,11600.0
2010-11-03 10:15:00,51.92,52.05,51.91,52.04,6100.0,37.8755,37.9703,37.8682,37.963,6100.0
2010-11-03 10:20:00,52.06,52.08,52.05,52.05,6100.0,37.9776,37.9922,37.9703,37.9703,6100.0
2010-11-03 10:25:00,52.03,52.06,52.02,52.06,4000.0,37.9558,37.9776,37.9485,37.9776,4000.0
2010-11-03 10:30:00,52.03,52.04,51.98,52.03,15600.0,37.9558,37.963,37.9193,37.9558,15600.0
2010-11-03 10:35:00,52.03,52.07,51.97,51.97,10300.0,37.9558,37.9849,37.912,37.912,10300.0
2010-11-03 10:40:00,52.0,52.05,51.88,51.93,11500.0,37.9339,37.9703,37.8463,37.8828,11500.0
2010-11-03 10:45:00,51.92,52.0,51.9,52.0,14300.0,37.8755,37.9339,37.8609,37.9339,14300.0
2010-11-03 10:50:00,52.0,52.13,52.0,52.13,7900.0,37.9339,38.0287,37.9339,38.0287,7900.0
2010-11-03 10:55:00,52.13,52.18,52.13,52.14,12100.0,38.0287,38.0652,38.0287,38.036,12100.0
2010-11-03 11:00:00,52.14,52.16,52.1,52.14,5500.0,38.036,38.0506,38.0068,38.036,5500.0
2010-11-03 11:05:00,52.16,52.16,52.1,52.14,7000.0,38.0506,38.0506,38.0068,38.036,7000.0
2010-11-03 11:10:00,52.14,52.14,52.07,52.1,22600.0,38.036,38.036,37.9849,38.0068,22600.0
2010-11-03 11:15:00,52.1,52.13,52.07,52.1,10900.0,38.0068,38.0287,37.9849,38.0068,10900.0
2010-11-03 11:20:00,52.1,52.13,52.08,52.1,5500.0,38.0068,38.0287,37.9922,38.0068,5500.0
2010-11-03 11:25:00,52.09,52.11,52.08,52.11,11100.0,37.9995,38.0141,37.9922,38.0141,11100.0
2010-11-03 11:30:00,52.1,52.13,52.1,52.1,4400.0,38.0068,38.0287,38.0068,38.0068,4400.0
2010-11-03 11:35:00,52.1,52.14,52.09,52.14,18400.0,38.0068,38.036,37.9995,38.036,18400.0
2010-11-03 11:40:00,52.13,52.16,52.12,52.15,6100.0,38.0287,38.0506,38.0214,38.0433,6100.0
2010-11-03 11:45:00,52.15,52.16,52.09,52.12,10100.0,38.0433,38.0506,37.9995,38.0214,10100.0
2010-11-03 11:50:00,52.12,52.13,52.05,52.05,5600.0,38.0214,38.0287,37.9703,37.9703,5600.0
2010-11-03 11:55:00,52.05,52.07,52.01,52.07,6500.0,37.9703,37.9849,37.9412,37.9849,6500.0
2010-11-03 12:00:00,52.05,52.05,51.94,51.96,9800.0,37.9703,37.9703,37.8901,37.9047,9800.0
2010-11-03 12:05:00,51.97,51.98,51.93,51.98,2800.0,37.912,37.9193,37.8828,37.9193,2800.0
2010-11-03 12:10:00,51.99,52.01,51.97,51.99,19900.0,37.9266,37.9412,37.912,37.9266,19900.0
2010-11-03 12:15:00,51.98,52.01,51.94,51.96,7700.0,37.9193,37.9412,37.8901,37.9047,7700.0
2010-11-03 12:20:00,51.96,51.99,51.95,51.96,4800.0,37.9047,37.9266,37.8974,37.9047,4800.0
2010-11-03 12:25:00,51.94,51.97,51.93,51.94,6800.0,37.8901,37.912,37.8828,37.8901,6800.0
2010-11-03 12:30:00,51.94,52.01,51.93,52.0,8300.0,37.8901,37.9412,37.8828,37.9339,8300.0
2010-11-03 12:35:00,52.0,52.01,51.97,51.99,6600.0,37.9339,37.9412,37.912,37.9266,6600.0
2010-11-03 12:40:00,52.0,52.02,51.97,52.0,6300.0,37.9339,37.9485,37.912,37.9339,6300.0
2010-11-03 12:45:00,52.0,52.0,51.96,51.97,5300.0,37.9339,37.9339,37.9047,37.912,5300.0
2010-11-03 12:50:00,51.96,52.0,51.96,51.99,5800.0,37.9047,37.9339,37.9047,37.9266,5800.0
2010-11-03 12:55:00,51.99,51.99,51.94,51.96,5500.0,37.9266,37.9266,37.8901,37.9047,5500.0
2010-11-03 13:00:00,51.96,52.02,51.95,52.0,11000.0,37.9047,37.9485,37.8974,37.9339,11000.0
2010-11-03 13:05:00,52.0,52.04,51.99,52.0,11100.0,37.9339,37.963,37.9266,37.9339,11100.0
2010-11-03 13:10:00,52.0,52.01,51.97,51.99,5100.0,37.9339,37.9412,37.912,37.9266,5100.0
2010-11-03 13:15:00,52.0,52.0,51.9,51.9,10100.0,37.9339,37.9339,37.8609,37.8609,10100.0
2010-11-03 13:20:00,51.9,51.93,51.88,51.92,24200.0,37.8609,37.8828,37.8463,37.8755,24200.0
2010-11-03 13:25:00,51.92,51.93,51.87,51.9,15000.0,37.8755,37.8828,37.839,37.8609,15000.0
2010-11-03 13:30:00,51.9,51.92,51.89,51.92,13300.0,37.8609,37.8755,37.8536,37.8755,13300.0
2010-11-03 13:35:00,51.91,51.92,51.86,51.89,10700.0,37.8682,37.8755,37.8317,37.8536,10700.0
2010-11-03 13:40:00,51.89,51.91,51.86,51.89,9600.0,37.8536,37.8682,37.8317,37.8536,9600.0
2010-11-03 13:45:00,51.89,51.9,51.88,51.9,5900.0,37.8536,37.8609,37.8463,37.8609,5900.0
2010-11-03 13:50:00,51.9,51.91,51.87,51.9,11500.0,37.8609,37.8682,37.839,37.8609,11500.0
2010-11-03 13:55:00,51.89,51.9,51.87,51.87,6800.0,37.8536,37.8609,37.839,37.839,6800.0
2010-11-03 14:00:00,51.88,51.91,51.87,51.9,20300.0,37.8463,37.8682,37.839,37.8609,20300.0
2010-11-03 14:05:00,51.9,51.91,51.81,51.85,17800.0,37.8609,37.8682,37.7953,37.8244,17800.0
2010-11-03 14:10:00,51.84,51.84,51.57,51.64,9300.0,37.8171,37.8171,37.6202,37.6713,9300.0
2010-11-03 14:15:00,51.7,51.86,51.5,51.8,67900.0,37.715,37.8317,37.5691,37.788,67900.0
2010-11-03 14:20:00,51.8,51.97,51.63,51.76,83200.0,37.788,37.912,37.664,37.7588,83200.0
2010-11-03 14:25:00,51.76,51.76,51.52,51.55,50700.0,37.7588,37.7588,37.5837,37.6056,50700.0
2010-11-03 14:30:00,51.58,51.61,51.41,51.52,26100.0,37.6275,37.6494,37.5035,37.5837,26100.0
2010-11-03 14:35:00,51.52,51.75,51.51,51.69,30500.0,37.5837,37.7515,37.5764,37.7077,30500.0
2010-11-03 14:40:00,51.69,51.85,51.62,51.83,40200.0,37.7077,37.8244,37.6567,37.8099,40200.0
2010-11-03 14:45:00,51.83,51.86,51.74,51.83,56300.0,37.8099,37.8317,37.7442,37.8099,56300.0
2010-11-03 14:50:00,51.84,52.08,51.83,52.0,107500.0,37.8171,37.9922,37.8099,37.9339,107500.0
2010-11-03 14:55:00,52.02,52.16,52.0,52.07,88000.0,37.9485,38.0506,37.9339,37.9849,88000.0
2010-11-03 15:00:00,52.08,52.12,51.96,52.02,168500.0,37.9922,38.0214,37.9047,37.9485,168500.0
2010-11-03 15:05:00,52.03,52.11,51.97,52.05,37700.0,37.9558,38.0141,37.912,37.9703,37700.0
2010-11-03 15:10:00,52.06,52.1,51.96,52.0,42000.0,37.9776,38.0068,37.9047,37.9339,42000.0
2010-11-03 15:15:00,52.02,52.13,52.01,52.07,24300.0,37.9485,38.0287,37.9412,37.9849,24300.0
2010-11-03 15:20:00,52.06,52.09,51.98,52.0,14600.0,37.9776,37.9995,37.9193,37.9339,14600.0
2010-11-03 15:25:00,52.02,52.05,51.98,52.05,13900.0,37.9485,37.9703,37.9193,37.9703,13900.0
2010-11-03 15:30:00,52.04,52.09,51.97,52.02,37800.0,37.963,37.9995,37.912,37.9485,37800.0
2010-11-03 15:35:00,52.02,52.13,52.02,52.06,33000.0,37.9485,38.0287,37.9485,37.9776,33000.0
2010-11-03 15:40:00,52.05,52.05,51.96,52.0,32500.0,37.9703,37.9703,37.9047,37.9339,32500.0
2010-11-03 15:45:00,52.0,52.04,51.99,52.01,58900.0,37.9339,37.963,37.9266,37.9412,58900.0
2010-11-03 15:50:00,52.02,52.04,51.97,52.02,49100.0,37.9485,37.963,37.912,37.9485,49100.0
2010-11-03 15:55:00,52.03,52.17,52.02,52.15,87900.0,37.9558,38.0579,37.9485,38.0433,87900.0
2010-11-04 09:30:00,52.8,52.85,52.56,52.79,38000.0,38.6465,38.6831,38.4708,38.6392,38000.0
2010-11-04 09:35:00,52.74,52.89,52.63,52.79,21400.0,38.6026,38.7124,38.5221,38.6392,21400.0
2010-11-04 09:40:00,52.78,52.89,52.77,52.89,15300.0,38.6319,38.7124,38.6245,38.7124,15300.0
2010-11-04 09:45:00,52.89,53.0,52.85,52.94,27100.0,38.7124,38.7929,38.6831,38.749,27100.0
2010-11-04 09:50:00,52.96,52.98,52.89,52.95,12400.0,38.7636,38.7783,38.7124,38.7563,12400.0
2010-11-04 09:55:00,52.97,53.0,52.96,52.97,22200.0,38.7709,38.7929,38.7636,38.7709,22200.0
2010-11-04 10:00:00,52.99,53.06,52.92,53.02,36800.0,38.7856,38.8368,38.7343,38.8075,36800.0
2010-11-04 10:05:00,53.04,53.04,52.97,52.97,20700.0,38.8222,38.8222,38.7709,38.7709,20700.0
2010-11-04 10:10:00,52.98,53.0,52.93,52.95,13900.0,38.7783,38.7929,38.7417,38.7563,13900.0
2010-11-04 10:15:00,52.94,53.05,52.92,53.01,27800.0,38.749,38.8295,38.7343,38.8002,27800.0
2010-11-04 10:20:00,53.01,53.04,52.98,53.01,41900.0,38.8002,38.8222,38.7783,38.8002,41900.0
2010-11-04 10:25:00,53.01,53.21,53.01,53.2,13300.0,38.8002,38.9466,38.8002,38.9393,13300.0
2010-11-04 10:30:00,53.2,53.23,53.17,53.17,7300.0,38.9393,38.9612,38.9173,38.9173,7300.0
2010-11-04 10:35:00,53.16,53.2,53.12,53.16,8800.0,38.91,38.9393,38.8807,38.91,8800.0
2010-11-04 10:40:00,53.18,53.18,53.11,53.16,11400.0,38.9246,38.9246,38.8734,38.91,11400.0
2010-11-04 10:45:00,53.16,53.28,53.16,53.26,14900.0,38.91,38.9978,38.91,38.9832,14900.0
2010-11-04 10:50:00,53.27,53.37,53.27,53.37,10300.0,38.9905,39.0637,38.9905,39.0637,10300.0
2010-11-04 10:55:00,53.36,53.44,53.36,53.39,52000.0,39.0564,39.1149,39.0564,39.0783,52000.0
2010-11-04 11:00:00,53.39,53.5,53.39,53.5,29400.0,39.0783,39.1589,39.0783,39.1589,29400.0
2010-11-04 11:05:00,53.51,53.65,53.5,53.65,44900.0,39.1662,39.2687,39.1589,39.2687,44900.0
2010-11-04 11:10:00,53.65,53.74,53.63,53.69,43700.0,39.2687,39.3345,39.254,39.2979,43700.0
2010-11-04 11:15:00,53.69,53.69,53.65,53.66,18000.0,39.2979,39.2979,39.2687,39.276,18000.0
2010-11-04 11:20:00,53.66,53.68,53.55,53.56,13600.0,39.276,39.2906,39.1955,39.2028,13600.0
2010-11-04 11:25:00,53.56,53.56,53.44,53.48,31700.0,39.2028,39.2028,39.1149,39.1442,31700.0
2010-11-04 11:30:00,53.48,53.49,53.47,53.49,13100.0,39.1442,39.1515,39.1369,39.1515,13100.0
2010-11-04 11:35:00,53.49,53.6,53.49,53.56,19400.0,39.1515,39.2321,39.1515,39.2028,19400.0
2010-11-04 11:40:00,53.57,53.64,53.55,53.55,8700.0,39.2101,39.2613,39.1955,39.1955,8700.0
2010-11-04 11:45:00,53.53,53.54,53.51,53.52,1400.0,39.1808,39.1881,39.1662,39.1735,1400.0
2010-11-04 11:50:00,53.52,53.57,53.51,53.56,4500.0,39.1735,39.2101,39.1662,39.2028,4500.0
2010-11-04 11:55:00,53.55,53.55,53.45,53.48,7800.0,39.1955,39.1955,39.1223,39.1442,7800.0
2010-11-04 12:00:00,53.48,53.48,53.4,53.4,4400.0,39.1442,39.1442,39.0857,39.0857,4400.0
2010-11-04 12:05:00,53.4,53.43,53.36,53.43,9000.0,39.0857,39.1076,39.0564,39.1076,9000.0
2010-11-04 12:10:00,53.42,53.44,53.39,53.43,4100.0,39.1003,39.1149,39.0783,39.1076,4100.0
2010-11-04 12:15:00,53.42,53.45,53.4,53.43,3900.0,39.1003,39.1223,39.0857,39.1076,3900.0
2010-11-04 12:20:00,53.44,53.47,53.43,53.47,6200.0,39.1149,39.1369,39.1076,39.1369,6200.0
2010-11-04 12:25:00,53.45,53.52,53.44,53.44,5600.0,39.1223,39.1735,39.1149,39.1149,5600.0
2010-11-04 12:30:00,53.44,53.53,53.43,53.52,7300.0,39.1149,39.1808,39.1076,39.1735,7300.0
2010-11-04 12:35:00,53.51,53.52,53.43,53.47,14600.0,39.1662,39.1735,39.1076,39.1369,14600.0
2010-11-04 12:40:00,53.47,53.56,53.46,53.54,8300.0,39.1369,39.2028,39.1296,39.1881,8300.0
2010-11-04 12:45:00,53.54,53.56,53.5,53.51,7400.0,39.1881,39.2028,39.1589,39.1662,7400.0
2010-11-04 12:50:00,53.5,53.52,53.48,53.48,6900.0,39.1589,39.1735,39.1442,39.1442,6900.0
2010-11-04 12:55:00,53.49,53.5,53.44,53.5,13700.0,39.1515,39.1589,39.1149,39.1589,13700.0
2010-11-04 13:00:00,53.51,53.51,53.39,53.4,31000.0,39.1662,39.1662,39.0783,39.0857,31000.0
2010-11-04 13:05:00,53.41,53.45,53.39,53.39,11000.0,39.093,39.1223,39.0783,39.0783,11000.0
2010-11-04 13:10:00,53.4,53.43,53.39,53.42,6200.0,39.0857,39.1076,39.0783,39.1003,6200.0
2010-11-04 13:15:00,53.41,53.44,53.39,53.41,11400.0,39.093,39.1149,39.0783,39.093,11400.0
2010-11-04 13:20:00,53.41,53.43,53.37,53.38,16500.0,39.093,39.1076,39.0637,39.071,16500.0
2010-11-04 13:25:00,53.37,53.43,53.36,53.42,12100.0,39.0637,39.1076,39.0564,39.1003,12100.0
2010-11-04 13:30:00,53.41,53.43,53.34,53.35,15200.0,39.093,39.1076,39.0418,39.0491,15200.0
2010-11-04 13:35:00,53.36,53.37,53.29,53.29,18500.0,39.0564,39.0637,39.0052,39.0052,18500.0
2010-11-04 13:40:00,53.29,53.3,53.21,53.21,18100.0,39.0052,39.0125,38.9466,38.9466,18100.0
2010-11-04 13:45:00,53.21,53.29,53.19,53.24,25800.0,38.9466,39.0052,38.932,38.9686,25800.0
2010-11-04 13:50:00,53.24,53.24,53.2,53.21,15100.0,38.9686,38.9686,38.9393,38.9466,15100.0
2010-11-04 13:55:00,53.21,53.22,53.2,53.2,29600.0,38.9466,38.9539,38.9393,38.9393,29600.0
2010-11-04 14:00:00,53.2,53.2,53.07,53.07,37000.0,38.9393,38.9393,38.8441,38.8441,37000.0
2010-11-04 14:05:00,53.07,53.1,53.0,53.05,26500.0,38.8441,38.8661,38.7929,38.8295,26500.0
2010-11-04 14:10:00,53.06,53.14,53.05,53.13,10900.0,38.8368,38.8954,38.8295,38.888,10900.0
2010-11-04 14:15:00,53.13,53.13,53.08,53.1,15400.0,38.888,38.888,38.8514,38.8661,15400.0
2010-11-04 14:20:00,53.1,53.16,53.09,53.14,15900.0,38.8661,38.91,38.8588,38.8954,15900.0
2010-11-04 14:25:00,53.13,53.14,53.1,53.1,16500.0,38.888,38.8954,38.8661,38.8661,16500.0
2010-11-04 14:30:00,53.11,53.22,53.1,53.22,31900.0,38.8734,38.9539,38.8661,38.9539,31900.0
2010-11-04 14:35:00,53.22,53.29,53.22,53.29,26600.0,38.9539,39.0052,38.9539,39.0052,26600.0
2010-11-04 14:40:00,53.29,53.32,53.24,53.25,17400.0,39.0052,39.0271,38.9686,38.9759,17400.0
2010-11-04 14:45:00,53.24,53.26,53.23,53.24,16900.0,38.9686,38.9832,38.9612,38.9686,16900.0
2010-11-04 14:50:00,53.23,53.24,53.23,53.24,8900.0,38.9612,38.9686,38.9612,38.9686,8900.0
2010-11-04 14:55:00,53.24,53.24,53.23,53.24,10900.0,38.9686,38.9686,38.9612,38.9686,10900.0
2010-11-04 15:00:00,53.24,53.32,53.23,53.31,40200.0,38.9686,39.0271,38.9612,39.0198,40200.0
2010-11-04 15:05:00,53.31,53.34,53.29,53.3,16200.0,39.0198,39.0418,39.0052,39.0125,16200.0
2010-11-04 15:10:00,53.31,53.31,53.27,53.3,24500.0,39.0198,39.0198,38.9905,39.0125,24500.0
2010-11-04 15:15:00,53.28,53.36,53.28,53.32,34900.0,38.9978,39.0564,38.9978,39.0271,34900.0
2010-11-04 15:20:00,53.31,53.37,53.29,53.35,26000.0,39.0198,39.0637,39.0052,39.0491,26000.0
2010-11-04 15:25:00,53.37,53.51,53.35,53.51,38600.0,39.0637,39.1662,39.0491,39.1662,38600.0
2010-11-04 15:30:00,53.51,53.51,53.45,53.47,34200.0,39.1662,39.1662,39.1223,39.1369,34200.0
2010-11-04 15:35:00,53.47,53.56,53.46,53.52,45000.0,39.1369,39.2028,39.1296,39.1735,45000.0
2010-11-04 15:40:00,53.52,53.67,53.52,53.67,50000.0,39.1735,39.2833,39.1735,39.2833,50000.0
2010-11-04 15:45:00,53.67,53.71,53.44,53.53,67300.0,39.2833,39.3126,39.1149,39.1808,67300.0
2010-11-04 15:50:00,53.52,53.72,53.52,53.7,71100.0,39.1735,39.3199,39.1735,39.3053,71100.0
2010-11-04 15:55:00,53.71,53.79,53.68,53.73,162600.0,39.3126,39.3711,39.2906,39.3272,162600.0
2010-11-05 09:30:00,53.82,53.93,53.62,53.63,34100.0,39.3931,39.4736,39.2467,39.254,34100.0
2010-11-05 09:35:00,53.64,54.09,53.64,54.09,18400.0,39.2613,39.5907,39.2613,39.5907,18400.0
2010-11-05 09:40:00,54.09,54.21,54.04,54.09,16800.0,39.5907,39.6785,39.5541,39.5907,16800.0
2010-11-05 09:45:00,54.1,54.24,54.1,54.21,21400.0,39.598,39.7005,39.598,39.6785,21400.0
2010-11-05 09:50:00,54.21,54.35,54.16,54.32,10800.0,39.6785,39.781,39.6419,39.7591,10800.0
2010-11-05 09:55:00,54.32,54.56,54.32,54.5,32800.0,39.7591,39.9347,39.7591,39.8908,32800.0
2010-11-05 10:00:00,54.49,54.59,54.44,54.44,75000.0,39.8835,39.9567,39.8469,39.8469,75000.0
2010-11-05 10:05:00,54.44,54.56,54.41,54.54,60600.0,39.8469,39.9347,39.8249,39.9201,60600.0
2010-11-05 10:10:00,54.54,54.82,54.53,54.82,30400.0,39.9201,40.125,39.9128,40.125,30400.0
2010-11-05 10:15:00,54.83,54.9,54.76,54.89,27900.0,40.1323,40.1836,40.0811,40.1763,27900.0
2010-11-05 10:20:00,54.88,55.0,54.88,54.96,68200.0,40.1689,40.2568,40.1689,40.2275,68200.0
2010-11-05 10:25:00,54.96,54.97,54.81,54.96,23300.0,40.2275,40.2348,40.1177,40.2275,23300.0
2010-11-05 10:30:00,54.98,55.0,54.87,54.98,27000.0,40.2421,40.2568,40.1616,40.2421,27000.0
2010-11-05 10:35:00,54.95,55.06,54.88,54.89,45300.0,40.2202,40.3007,40.1689,40.1763,45300.0
2010-11-05 10:40:00,54.89,54.96,54.78,54.78,22300.0,40.1763,40.2275,40.0957,40.0957,22300.0
2010-11-05 10:45:00,54.79,54.82,54.73,54.73,20400.0,40.1031,40.125,40.0592,40.0592,20400.0
2010-11-05 10:50:00,54.72,54.76,54.61,54.74,21300.0,40.0518,40.0811,39.9713,40.0665,21300.0
2010-11-05 10:55:00,54.76,54.81,54.66,54.68,29800.0,40.0811,40.1177,40.0079,40.0226,29800.0
2010-11-05 11:00:00,54.69,54.77,54.69,54.76,25300.0,40.0299,40.0884,40.0299,40.0811,25300.0
2010-11-05 11:05:00,54.76,54.8,54.72,54.78,37700.0,40.0811,40.1104,40.0518,40.0957,37700.0
2010-11-05 11:10:00,54.78,54.78,54.65,54.68,11600.0,40.0957,40.0957,40.0006,40.0226,11600.0
2010-11-05 11:15:00,54.68,54.7,54.51,54.61,16500.0,40.0226,40.0372,39.8981,39.9713,16500.0
2010-11-05 11:20:00,54.58,54.6,54.52,54.53,20300.0,39.9494,39.964,39.9054,39.9128,20300.0
2010-11-05 11:25:00,54.55,54.62,54.51,54.57,19100.0,39.9274,39.9786,39.8981,39.942,19100.0
2010-11-05 11:30:00,54.57,54.58,54.52,54.54,12300.0,39.942,39.9494,39.9054,39.9201,12300.0
2010-11-05 11:35:00,54.54,54.6,54.49,54.6,12200.0,39.9201,39.964,39.8835,39.964,12200.0
2010-11-05 11:40:00,54.58,54.6,54.5,54.55,12100.0,39.9494,39.964,39.8908,39.9274,12100.0
2010-11-05 11:45:00,54.54,54.58,54.5,54.55,9200.0,39.9201,39.9494,39.8908,39.9274,9200.0
2010-11-05 11:50:00,54.54,54.6,54.51,54.56,16800.0,39.9201,39.964,39.8981,39.9347,16800.0
2010-11-05 11:55:00,54.55,54.56,54.47,54.49,16900.0,39.9274,39.9347,39.8688,39.8835,16900.0
2010-11-05 12:00:00,54.47,54.49,54.36,54.49,23200.0,39.8688,39.8835,39.7883,39.8835,23200.0
2010-11-05 12:05:00,54.49,54.54,54.47,54.54,10100.0,39.8835,39.9201,39.8688,39.9201,10100.0
2010-11-05 12:10:00,54.53,54.63,54.5,54.6,10000.0,39.9128,39.986,39.8908,39.964,10000.0
2010-11-05 12:15:00,54.63,54.64,54.52,54.54,8700.0,39.986,39.9933,39.9054,39.9201,8700.0
2010-11-05 12:20:00,54.53,54.63,54.52,54.62,11100.0,39.9128,39.986,39.9054,39.9786,11100.0
2010-11-05 12:25:00,54.6,54.64,54.57,54.58,5800.0,39.964,39.9933,39.942,39.9494,5800.0
2010-11-05 12:30:00,54.56,54.7,54.53,54.63,17600.0,39.9347,40.0372,39.9128,39.986,17600.0
2010-11-05 12:35:00,54.6,54.67,54.55,54.67,5500.0,39.964,40.0152,39.9274,40.0152,5500.0
2010-11-05 12:40:00,54.66,54.67,54.58,54.63,20900.0,40.0079,40.0152,39.9494,39.986,20900.0
2010-11-05 12:45:00,54.63,54.67,54.63,54.65,9300.0,39.986,40.0152,39.986,40.0006,9300.0
2010-11-05 12:50:00,54.65,54.67,54.58,54.64,15200.0,40.0006,40.0152,39.9494,39.9933,15200.0
2010-11-05 12:55:00,54.65,54.66,54.6,54.61,5600.0,40.0006,40.0079,39.964,39.9713,5600.0
2010-11-05 13:00:00,54.62,54.78,54.62,54.76,18500.0,39.9786,40.0957,39.9786,40.0811,18500.0
2010-11-05 13:05:00,54.75,54.79,54.51,54.77,89200.0,40.0738,40.1031,39.8981,40.0884,89200.0
2010-11-05 13:10:00,54.78,54.8,54.76,54.77,9900.0,40.0957,40.1104,40.0811,40.0884,9900.0
2010-11-05 13:15:00,54.77,54.79,54.76,54.77,8600.0,40.0884,40.1031,40.0811,40.0884,8600.0
2010-11-05 13:20:00,54.77,54.78,54.73,54.73,38400.0,40.0884,40.0957,40.0592,40.0592,38400.0
2010-11-05 13:25:00,54.74,54.77,54.71,54.76,8900.0,40.0665,40.0884,40.0445,40.0811,8900.0
2010-11-05 13:30:00,54.76,54.77,54.74,54.74,9100.0,40.0811,40.0884,40.0665,40.0665,9100.0
2010-11-05 13:35:00,54.73,54.78,54.72,54.78,9400.0,40.0592,40.0957,40.0518,40.0957,9400.0
2010-11-05 13:40:00,54.79,54.79,54.74,54.75,7100.0,40.1031,40.1031,40.0665,40.0738,7100.0
2010-11-05 13:45:00,54.75,54.8,54.71,54.71,8200.0,40.0738,40.1104,40.0445,40.0445,8200.0
2010-11-05 13:50:00,54.71,54.78,54.69,54.78,11500.0,40.0445,40.0957,40.0299,40.0957,11500.0
2010-11-05 13:55:00,54.78,54.79,54.75,54.78,10600.0,40.0957,40.1031,40.0738,40.0957,10600.0
2010-11-05 14:00:00,54.79,54.86,54.73,54.75,23800.0,40.1031,40.1543,40.0592,40.0738,23800.0
2010-11-05 14:05:00,54.74,54.76,54.72,54.75,7400.0,40.0665,40.0811,40.0518,40.0738,7400.0
2010-11-05 14:10:00,54.75,54.76,54.72,54.75,22600.0,40.0738,40.0811,40.0518,40.0738,22600.0
2010-11-05 14:15:00,54.72,54.73,54.66,54.7,10600.0,40.0518,40.0592,40.0079,40.0372,10600.0
2010-11-05 14:20:00,54.7,54.75,54.67,54.72,10800.0,40.0372,40.0738,40.0152,40.0518,10800.0
2010-11-05 14:25:00,54.73,54.76,54.67,54.73,20900.0,40.0592,40.0811,40.0152,40.0592,20900.0
2010-11-05 14:30:00,54.72,54.8,54.71,54.71,26400.0,40.0518,40.1104,40.0445,40.0445,26400.0
2010-11-05 14:35:00,54.71,54.8,54.66,54.74,32700.0,40.0445,40.1104,40.0079,40.0665,32700.0
2010-11-05 14:40:00,54.74,54.77,54.64,54.72,23300.0,40.0665,40.0884,39.9933,40.0518,23300.0
2010-11-05 14:45:00,54.72,54.72,54.63,54.71,17100.0,40.0518,40.0518,39.986,40.0445,17100.0
2010-11-05 14:50:00,54.71,54.78,54.7,54.75,14300.0,40.0445,40.0957,40.0372,40.0738,14300.0
2010-11-05 14:55:00,54.76,54.78,54.72,54.75,21500.0,40.0811,40.0957,40.0518,40.0738,21500.0
2010-11-05 15:00:00,54.76,54.81,54.74,54.81,28300.0,40.0811,40.1177,40.0665,40.1177,28300.0
2010-11-05 15:05:00,54.81,54.86,54.79,54.82,31800.0,40.1177,40.1543,40.1031,40.125,31800.0
2010-11-05 15:10:00,54.82,54.84,54.74,54.74,22400.0,40.125,40.1397,40.0665,40.0665,22400.0
2010-11-05 15:15:00,54.74,54.79,54.71,54.75,23400.0,40.0665,40.1031,40.0445,40.0738,23400.0
2010-11-05 15:20:00,54.75,54.78,54.71,54.71,27000.0,40.0738,40.0957,40.0445,40.0445,27000.0
2010-11-05 15:25:00,54.7,54.78,54.68,54.78,25600.0,40.0372,40.0957,40.0226,40.0957,25600.0
2010-11-05 15:30:00,54.77,54.83,54.72,54.83,29000.0,40.0884,40.1323,40.0518,40.1323,29000.0
2010-11-05 15:35:00,54.83,54.83,54.77,54.78,44400.0,40.1323,40.1323,40.0884,40.0957,44400.0
2010-11-05 15:40:00,54.79,54.82,54.76,54.81,63200.0,40.1031,40.125,40.0811,40.1177,63200.0
2010-11-05 15:45:00,54.81,54.94,54.81,54.91,61900.0,40.1177,40.2129,40.1177,40.1909,61900.0
2010-11-05 15:50:00,54.92,55.0,54.91,54.99,69200.0,40.1982,40.2568,40.1909,40.2495,69200.0
2010-11-05 15:55:00,54.99,55.02,54.97,55.01,147000.0,40.2495,40.2714,40.2348,40.2641,147000.0
2010-11-08 09:30:00,54.93,54.99,54.5,54.58,75600.0,40.2055,40.2495,39.8908,39.9494,75600.0
2010-11-08 09:35:00,54.61,54.73,54.5,54.5,19200.0,39.9713,40.0592,39.8908,39.8908,19200.0
2010-11-08 09:40:00,54.55,54.65,54.52,54.63,23100.0,39.9274,40.0006,39.9054,39.986,23100.0
2010-11-08 09:45:00,54.62,54.67,54.56,54.66,31600.0,39.9786,40.0152,39.9347,40.0079,31600.0
2010-11-08 09:50:00,54.65,54.77,54.63,54.77,39400.0,40.0006,40.0884,39.986,40.0884,39400.0
2010-11-08 09:55:00,54.78,54.94,54.78,54.89,23900.0,40.0957,40.2129,40.0957,40.1763,23900.0
2010-11-08 10:00:00,54.88,54.91,54.73,54.83,27200.0,40.1689,40.1909,40.0592,40.1323,27200.0
2010-11-08 10:05:00,54.83,54.87,54.77,54.83,23700.0,40.1323,40.1616,40.0884,40.1323,23700.0
2010-11-08 10:10:00,54.83,54.83,54.72,54.77,20300.0,40.1323,40.1323,40.0518,40.0884,20300.0
2010-11-08 10:15:00,54.78,54.81,54.65,54.65,21700.0,40.0957,40.1177,40.0006,40.0006,21700.0
2010-11-08 10:20:00,54.65,54.72,54.65,54.72,24700.0,40.0006,40.0518,40.0006,40.0518,24700.0
2010-11-08 10:25:00,54.72,54.8,54.72,54.76,35100.0,40.0518,40.1104,40.0518,40.0811,35100.0
2010-11-08 10:30:00,54.75,54.76,54.65,54.66,47500.0,40.0738,40.0811,40.0006,40.0079,47500.0
2010-11-08 10:35:00,54.65,54.65,54.54,54.54,10800.0,40.0006,40.0006,39.9201,39.9201,10800.0
2010-11-08 10:40:00,54.55,54.56,54.49,54.5,7600.0,39.9274,39.9347,39.8835,39.8908,7600.0
2010-11-08 10:45:00,54.5,54.85,54.5,54.83,42700.0,39.8908,40.147,39.8908,40.1323,42700.0
2010-11-08 10:50:00,54.83,54.88,54.68,54.68,30900.0,40.1323,40.1689,40.0226,40.0226,30900.0
2010-11-08 10:55:00,54.68,54.68,54.28,54.29,48800.0,40.0226,40.0226,39.7298,39.7371,48800.0
2010-11-08 11:00:00,54.26,54.31,54.07,54.23,32200.0,39.7151,39.7517,39.5761,39.6932,32200.0
2010-11-08 11:05:00,54.22,54.23,54.13,54.18,14900.0,39.6859,39.6932,39.62,39.6566,14900.0
2010-11-08 11:10:00,54.18,54.31,54.16,54.26,11800.0,39.6566,39.7517,39.6419,39.7151,11800.0
2010-11-08 11:15:00,54.26,54.34,54.23,54.33,11300.0,39.7151,39.7737,39.6932,39.7664,11300.0
2010-11-08 11:20:00,54.33,54.44,54.3,54.44,8900.0,39.7664,39.8469,39.7444,39.8469,8900.0
2010-11-08 11:25:00,54.44,54.52,54.43,54.52,15500.0,39.8469,39.9054,39.8396,39.9054,15500.0
2010-11-08 11:30:00,54.53,54.58,54.48,54.58,24500.0,39.9128,39.9494,39.8762,39.9494,24500.0
2010-11-08 11:35:00,54.58,54.58,54.52,54.53,20100.0,39.9494,39.9494,39.9054,39.9128,20100.0
2010-11-08 11:40:00,54.53,54.55,54.44,54.44,9400.0,39.9128,39.9274,39.8469,39.8469,9400.0
2010-11-08 11:45:00,54.44,54.44,54.38,54.41,8200.0,39.8469,39.8469,39.803,39.8249,8200.0
2010-11-08 11:50:00,54.42,54.46,54.38,54.45,7500.0,39.8322,39.8615,39.803,39.8542,7500.0
2010-11-08 11:55:00,54.44,54.55,54.43,54.5,13100.0,39.8469,39.9274,39.8396,39.8908,13100.0
2010-11-08 12:00:00,54.51,54.6,54.48,54.56,31000.0,39.8981,39.964,39.8762,39.9347,31000.0
2010-11-08 12:05:00,54.56,54.56,54.44,54.47,10200.0,39.9347,39.9347,39.8469,39.8688,10200.0
2010-11-08 12:10:00,54.47,54.51,54.45,54.48,9100.0,39.8688,39.8981,39.8542,39.8762,9100.0
2010-11-08 12:15:00,54.46,54.49,54.43,54.47,5500.0,39.8615,39.8835,39.8396,39.8688,5500.0
2010-11-08 12:20:00,54.48,54.55,54.47,54.51,13900.0,39.8762,39.9274,39.8688,39.8981,13900.0
2010-11-08 12:25:00,54.51,54.54,54.5,54.5,10500.0,39.8981,39.9201,39.8908,39.8908,10500.0
2010-11-08 12:30:00,54.51,54.52,54.47,54.49,17600.0,39.8981,39.9054,39.8688,39.8835,17600.0
2010-11-08 12:35:00,54.5,54.51,54.47,54.5,10900.0,39.8908,39.8981,39.8688,39.8908,10900.0
2010-11-08 12:40:00,54.47,54.52,54.47,54.51,14100.0,39.8688,39.9054,39.8688,39.8981,14100.0
2010-11-08 12:45:00,54.51,54.52,54.48,54.5,12900.0,39.8981,39.9054,39.8762,39.8908,12900.0
2010-11-08 12:50:00,54.5,54.52,54.47,54.48,9100.0,39.8908,39.9054,39.8688,39.8762,9100.0
2010-11-08 12:55:00,54.48,54.5,54.47,54.47,8500.0,39.8762,39.8908,39.8688,39.8688,8500.0
2010-11-08 13:00:00,54.46,54.53,54.46,54.51,16900.0,39.8615,39.9128,39.8615,39.8981,16900.0
2010-11-08 13:05:00,54.52,54.64,54.5,54.5,41600.0,39.9054,39.9933,39.8908,39.8908,41600.0
2010-11-08 13:10:00,54.5,54.54,54.5,54.53,7700.0,39.8908,39.9201,39.8908,39.9128,7700.0
2010-11-08 13:15:00,54.54,54.56,54.49,54.52,6400.0,39.9201,39.9347,39.8835,39.9054,6400.0
2010-11-08 13:20:00,54.51,54.59,54.51,54.55,3500.0,39.8981,39.9567,39.8981,39.9274,3500.0
2010-11-08 13:25:00,54.57,54.61,54.52,54.52,9000.0,39.942,39.9713,39.9054,39.9054,9000.0
2010-11-08 13:30:00,54.52,54.54,54.5,54.5,9300.0,39.9054,39.9201,39.8908,39.8908,9300.0
2010-11-08 13:35:00,54.51,54.52,54.5,54.5,12800.0,39.8981,39.9054,39.8908,39.8908,12800.0
2010-11-08 13:40:00,54.51,54.54,54.51,54.53,11600.0,39.8981,39.9201,39.8981,39.9128,11600.0
2010-11-08 13:45:00,54.53,54.53,54.5,54.51,6400.0,39.9128,39.9128,39.8908,39.8981,6400.0
2010-11-08 13:50:00,54.51,54.53,54.5,54.52,11200.0,39.8981,39.9128,39.8908,39.9054,11200.0
2010-11-08 13:55:00,54.52,54.53,54.5,54.51,9500.0,39.9054,39.9128,39.8908,39.8981,9500.0
2010-11-08 14:00:00,54.51,54.53,54.5,54.51,12500.0,39.8981,39.9128,39.8908,39.8981,12500.0
2010-11-08 14:05:00,54.5,54.56,54.5,54.5,20500.0,39.8908,39.9347,39.8908,39.8908,20500.0
2010-11-08 14:10:00,54.5,54.51,54.5,54.5,27800.0,39.8908,39.8981,39.8908,39.8908,27800.0
2010-11-08 14:15:00,54.5,54.61,54.5,54.6,31400.0,39.8908,39.9713,39.8908,39.964,31400.0
2010-11-08 14:20:00,54.61,54.62,54.57,54.58,13500.0,39.9713,39.9786,39.942,39.9494,13500.0
2010-11-08 14:25:00,54.57,54.64,54.56,54.6,16800.0,39.942,39.9933,39.9347,39.964,16800.0
2010-11-08 14:30:00,54.6,54.6,54.45,54.46,20200.0,39.964,39.964,39.8542,39.8615,20200.0
2010-11-08 14:35:00,54.44,54.46,54.37,54.41,16700.0,39.8469,39.8615,39.7957,39.8249,16700.0
2010-11-08 14:40:00,54.41,54.47,54.41,54.43,9800.0,39.8249,39.8688,39.8249,39.8396,9800.0
2010-11-08 14:45:00,54.43,54.53,54.41,54.53,18900.0,39.8396,39.9128,39.8249,39.9128,18900.0
2010-11-08 14:50:00,54.54,54.59,54.51,54.58,46500.0,39.9201,39.9567,39.8981,39.9494,46500.0
2010-11-08 14:55:00,54.58,54.59,54.56,54.58,36600.0,39.9494,39.9567,39.9347,39.9494,36600.0
2010-11-08 15:00:00,54.57,54.71,54.56,54.63,40700.0,39.942,40.0445,39.9347,39.986,40700.0
2010-11-08 15:05:00,54.63,54.65,54.59,54.62,44800.0,39.986,40.0006,39.9567,39.9786,44800.0
2010-11-08 15:10:00,54.62,54.63,54.53,54.56,40700.0,39.9786,39.986,39.9128,39.9347,40700.0
2010-11-08 15:15:00,54.56,54.6,54.55,54.56,16900.0,39.9347,39.964,39.9274,39.9347,16900.0
2010-11-08 15:20:00,54.56,54.6,54.52,54.54,22100.0,39.9347,39.964,39.9054,39.9201,22100.0
2010-11-08 15:25:00,54.54,54.54,54.5,54.5,25200.0,39.9201,39.9201,39.8908,39.8908,25200.0
2010-11-08 15:30:00,54.5,54.59,54.5,54.55,30300.0,39.8908,39.9567,39.8908,39.9274,30300.0
2010-11-08 15:35:00,54.55,54.57,54.5,54.54,31200.0,39.9274,39.942,39.8908,39.9201,31200.0
2010-11-08 15:40:00,54.54,54.56,54.49,54.56,38500.0,39.9201,39.9347,39.8835,39.9347,38500.0
2010-11-08 15:45:00,54.56,54.57,54.4,54.47,68700.0,39.9347,39.942,39.8176,39.8688,68700.0
2010-11-08 15:50:00,54.46,54.48,54.36,54.36,49800.0,39.8615,39.8762,39.7883,39.7883,49800.0
2010-11-08 15:55:00,54.37,54.47,54.34,54.46,97600.0,39.7957,39.8688,39.7737,39.8615,97600.0
2010-11-09 09:30:00,54.51,54.71,54.39,54.58,49600.0,39.8981,40.0445,39.8103,39.9494,49600.0
2010-11-09 09:35:00,54.55,54.6,54.0,54.07,32400.0,39.9274,39.964,39.5248,39.5761,32400.0
2010-11-09 09:40:00,54.07,54.16,54.0,54.13,15300.0,39.5761,39.6419,39.5248,39.62,15300.0
2010-11-09 09:45:00,54.14,54.15,54.01,54.06,35400.0,39.6273,39.6346,39.5322,39.5688,35400.0
2010-11-09 09:50:00,54.06,54.06,53.91,53.97,26900.0,39.5688,39.5688,39.459,39.5029,26900.0
2010-11-09 09:55:00,54.0,54.05,53.93,54.0,24100.0,39.5248,39.5614,39.4736,39.5248,24100.0
2010-11-09 10:00:00,54.0,54.08,53.94,53.97,35300.0,39.5248,39.5834,39.4809,39.5029,35300.0
2010-11-09 10:05:00,53.97,54.03,53.96,54.02,13300.0,39.5029,39.5468,39.4956,39.5395,13300.0
2010-11-09 10:10:00,54.01,54.07,54.0,54.0,22200.0,39.5322,39.5761,39.5248,39.5248,22200.0
2010-11-09 10:15:00,54.0,54.05,53.93,53.95,12800.0,39.5248,39.5614,39.4736,39.4882,12800.0
2010-11-09 10:20:00,53.93,54.07,53.93,54.01,10500.0,39.4736,39.5761,39.4736,39.5322,10500.0
2010-11-09 10:25:00,54.03,54.11,54.0,54.09,8700.0,39.5468,39.6053,39.5248,39.5907,8700.0
2010-11-09 10:30:00,54.08,54.12,54.07,54.12,13800.0,39.5834,39.6127,39.5761,39.6127,13800.0
2010-11-09 10:35:00,54.12,54.15,54.06,54.15,6400.0,39.6127,39.6346,39.5688,39.6346,6400.0
2010-11-09 10:40:00,54.14,54.2,54.1,54.14,6700.0,39.6273,39.6712,39.598,39.6273,6700.0
2010-11-09 10:45:00,54.13,54.21,54.04,54.21,17800.0,39.62,39.6785,39.5541,39.6785,17800.0
2010-11-09 10:50:00,54.21,54.26,54.19,54.25,6000.0,39.6785,39.7151,39.6639,39.7078,6000.0
2010-11-09 10:55:00,54.24,54.27,54.2,54.26,6800.0,39.7005,39.7225,39.6712,39.7151,6800.0
2010-11-09 11:00:00,54.28,54.28,54.19,54.24,9500.0,39.7298,39.7298,39.6639,39.7005,9500.0
2010-11-09 11:05:00,54.23,54.3,54.2,54.22,10700.0,39.6932,39.7444,39.6712,39.6859,10700.0
2010-11-09 11:10:00,54.21,54.27,54.18,54.25,8400.0,39.6785,39.7225,39.6566,39.7078,8400.0
2010-11-09 11:15:00,54.25,54.36,54.25,54.35,8300.0,39.7078,39.7883,39.7078,39.781,8300.0
2010-11-09 11:20:00,54.35,54.37,54.28,54.36,13800.0,39.781,39.7957,39.7298,39.7883,13800.0
2010-11-09 11:25:00,54.36,54.44,54.34,54.42,21900.0,39.7883,39.8469,39.7737,39.8322,21900.0
2010-11-09 11:30:00,54.42,54.42,54.32,54.35,16500.0,39.8322,39.8322,39.7591,39.781,16500.0
2010-11-09 11:35:00,54.35,54.42,54.34,54.4,12700.0,39.781,39.8322,39.7737,39.8176,12700.0
2010-11-09 11:40:00,54.39,54.42,54.38,54.39,8600.0,39.8103,39.8322,39.803,39.8103,8600.0
2010-11-09 11:45:00,54.39,54.42,54.37,54.37,11100.0,39.8103,39.8322,39.7957,39.7957,11100.0
2010-11-09 11:50:00,54.36,54.38,54.32,54.33,10500.0,39.7883,39.803,39.7591,39.7664,10500.0
2010-11-09 11:55:00,54.32,54.32,54.16,54.16,41600.0,39.7591,39.7591,39.6419,39.6419,41600.0
2010-11-09 12:00:00,54.17,54.23,54.17,54.18,12700.0,39.6493,39.6932,39.6493,39.6566,12700.0
2010-11-09 12:05:00,54.18,54.24,54.17,54.24,7300.0,39.6566,39.7005,39.6493,39.7005,7300.0
2010-11-09 12:10:00,54.24,54.27,54.23,54.24,7700.0,39.7005,39.7225,39.6932,39.7005,7700.0
2010-11-09 12:15:00,54.24,54.29,54.24,54.25,9900.0,39.7005,39.7371,39.7005,39.7078,9900.0
2010-11-09 12:20:00,54.23,54.23,54.17,54.17,10100.0,39.6932,39.6932,39.6493,39.6493,10100.0
2010-11-09 12:25:00,54.17,54.21,54.15,54.2,9700.0,39.6493,39.6785,39.6346,39.6712,9700.0
2010-11-09 12:30:00,54.21,54.3,54.21,54.29,22900.0,39.6785,39.7444,39.6785,39.7371,22900.0
2010-11-09 12:35:00,54.27,54.31,54.25,54.29,13500.0,39.7225,39.7517,39.7078,39.7371,13500.0
2010-11-09 12:40:00,54.29,54.33,54.26,54.26,14400.0,39.7371,39.7664,39.7151,39.7151,14400.0
2010-11-09 12:45:00,54.27,54.32,54.25,54.25,12100.0,39.7225,39.7591,39.7078,39.7078,12100.0
2010-11-09 12:50:00,54.25,54.27,54.24,54.27,6600.0,39.7078,39.7225,39.7005,39.7225,6600.0
2010-11-09 12:55:00,54.27,54.3,54.24,54.28,9300.0,39.7225,39.7444,39.7005,39.7298,9300.0
2010-11-09 13:00:00,54.28,54.38,54.26,54.31,6900.0,39.7298,39.803,39.7151,39.7517,6900.0
2010-11-09 13:05:00,54.31,54.42,54.31,54.41,12800.0,39.7517,39.8322,39.7517,39.8249,12800.0
2010-11-09 13:10:00,54.37,54.38,54.3,54.34,5300.0,39.7957,39.803,39.7444,39.7737,5300.0
2010-11-09 13:15:00,54.35,54.41,54.25,54.25,11300.0,39.781,39.8249,39.7078,39.7078,11300.0
2010-11-09 13:20:00,54.25,54.26,54.18,54.21,4600.0,39.7078,39.7151,39.6566,39.6785,4600.0
2010-11-09 13:25:00,54.22,54.22,54.12,54.18,11400.0,39.6859,39.6859,39.6127,39.6566,11400.0
2010-11-09 13:30:00,54.17,54.18,54.14,54.16,13600.0,39.6493,39.6566,39.6273,39.6419,13600.0
2010-11-09 13:35:00,54.15,54.15,54.09,54.1,14800.0,39.6346,39.6346,39.5907,39.598,14800.0
2010-11-09 13:40:00,54.09,54.09,54.03,54.06,23700.0,39.5907,39.5907,39.5468,39.5688,23700.0
2010-11-09 13:45:00,54.06,54.08,53.99,54.03,24900.0,39.5688,39.5834,39.5175,39.5468,24900.0
2010-11-09 13:50:00,54.04,54.08,53.99,54.03,14400.0,39.5541,39.5834,39.5175,39.5468,14400.0
2010-11-09 13:55:00,54.02,54.08,53.97,54.04,24800.0,39.5395,39.5834,39.5029,39.5541,24800.0
2010-11-09 14:00:00,54.06,54.09,54.01,54.05,11800.0,39.5688,39.5907,39.5322,39.5614,11800.0
2010-11-09 14:05:00,54.06,54.11,54.06,54.09,9300.0,39.5688,39.6053,39.5688,39.5907,9300.0
2010-11-09 14:10:00,54.1,54.15,54.08,54.15,12400.0,39.598,39.6346,39.5834,39.6346,12400.0
2010-11-09 14:15:00,54.15,54.17,54.08,54.09,25500.0,39.6346,39.6493,39.5834,39.5907,25500.0
2010-11-09 14:20:00,54.09,54.09,53.99,54.01,19200.0,39.5907,39.5907,39.5175,39.5322,19200.0
2010-11-09 14:25:00,54.0,54.02,53.97,53.97,10600.0,39.5248,39.5395,39.5029,39.5029,10600.0
2010-11-09 14:30:00,53.97,54.03,53.97,53.99,14200.0,39.5029,39.5468,39.5029,39.5175,14200.0
2010-11-09 14:35:00,53.99,54.02,53.97,53.98,24200.0,39.5175,39.5395,39.5029,39.5102,24200.0
2010-11-09 14:40:00,53.98,54.02,53.95,53.99,18300.0,39.5102,39.5395,39.4882,39.5175,18300.0
2010-11-09 14:45:00,53.98,54.02,53.95,53.97,19900.0,39.5102,39.5395,39.4882,39.5029,19900.0
2010-11-09 14:50:00,53.95,53.96,53.87,53.89,25500.0,39.4882,39.4956,39.4297,39.4443,25500.0
2010-11-09 14:55:00,53.88,53.96,53.85,53.94,24700.0,39.437,39.4956,39.415,39.4809,24700.0
2010-11-09 15:00:00,53.92,53.92,53.76,53.77,25400.0,39.4663,39.4663,39.3492,39.3565,25400.0
2010-11-09 15:05:00,53.78,53.8,53.72,53.73,27900.0,39.3638,39.3784,39.3199,39.3272,27900.0
2010-11-09 15:10:00,53.72,53.78,53.65,53.7,26600.0,39.3199,39.3638,39.2687,39.3053,26600.0
2010-11-09 15:15:00,53.7,53.77,53.7,53.74,22200.0,39.3053,39.3565,39.3053,39.3345,22200.0
2010-11-09 15:20:00,53.73,53.73,53.65,53.66,32300.0,39.3272,39.3272,39.2687,39.276,32300.0
2010-11-09 15:25:00,53.65,53.71,53.6,53.66,30200.0,39.2687,39.3126,39.2321,39.276,30200.0
2010-11-09 15:30:00,53.66,53.76,53.6,53.75,30000.0,39.276,39.3492,39.2321,39.3418,30000.0
2010-11-09 15:35:00,53.74,53.74,53.49,53.51,43400.0,39.3345,39.3345,39.1515,39.1662,43400.0
2010-11-09 15:40:00,53.51,53.53,53.33,53.44,39600.0,39.1662,39.1808,39.0344,39.1149,39600.0
2010-11-09 15:45:00,53.43,53.43,53.26,53.29,65200.0,39.1076,39.1076,38.9832,39.0052,65200.0
2010-11-09 15:50:00,53.3,53.33,53.24,53.27,116600.0,39.0125,39.0344,38.9686,38.9905,116600.0
2010-11-09 15:55:00,53.27,53.47,53.24,53.46,198500.0,38.9905,39.1369,38.9686,39.1296,198500.0
2010-11-10 09:30:00,53.31,53.73,53.31,53.67,20900.0,39.0198,39.3272,39.0198,39.2833,20900.0
2010-11-10 09:35:00,53.67,53.69,53.52,53.63,19800.0,39.2833,39.2979,39.1735,39.254,19800.0
2010-11-10 09:40:00,53.63,53.64,53.43,53.51,25400.0,39.254,39.2613,39.1076,39.1662,25400.0
2010-11-10 09:45:00,53.48,53.55,53.33,53.33,13700.0,39.1442,39.1955,39.0344,39.0344,13700.0
2010-11-10 09:50:00,53.36,53.45,53.28,53.38,15500.0,39.0564,39.1223,38.9978,39.071,15500.0
2010-11-10 09:55:00,53.38,53.38,53.12,53.2,17100.0,39.071,39.071,38.8807,38.9393,17100.0
2010-11-10 10:00:00,53.2,53.3,53.13,53.15,15600.0,38.9393,39.0125,38.888,38.9027,15600.0
2010-11-10 10:05:00,53.14,53.27,53.03,53.24,17100.0,38.8954,38.9905,38.8149,38.9686,17100.0
2010-11-10 10:10:00,53.27,53.36,53.14,53.34,18800.0,38.9905,39.0564,38.8954,39.0418,18800.0
2010-11-10 10:15:00,53.36,53.38,53.25,53.27,13400.0,39.0564,39.071,38.9759,38.9905,13400.0
2010-11-10 10:20:00,53.27,53.33,53.15,53.31,12400.0,38.9905,39.0344,38.9027,39.0198,12400.0
2010-11-10 10:25:00,53.31,53.36,53.22,53.22,12500.0,39.0198,39.0564,38.9539,38.9539,12500.0
2010-11-10 10:30:00,53.24,53.39,53.24,53.35,14200.0,38.9686,39.0783,38.9686,39.0491,14200.0
2010-11-10 10:35:00,53.35,53.39,53.3,53.39,12100.0,39.0491,39.0783,39.0125,39.0783,12100.0
2010-11-10 10:40:00,53.39,53.39,53.25,53.25,8900.0,39.0783,39.0783,38.9759,38.9759,8900.0
2010-11-10 10:45:00,53.23,53.23,53.03,53.03,24200.0,38.9612,38.9612,38.8149,38.8149,24200.0
2010-11-10 10:50:00,53.04,53.19,53.0,53.18,14200.0,38.8222,38.932,38.7929,38.9246,14200.0
2010-11-10 10:55:00,53.2,53.28,53.16,53.26,8000.0,38.9393,38.9978,38.91,38.9832,8000.0
2010-11-10 11:00:00,53.24,53.33,53.24,53.3,7800.0,38.9686,39.0344,38.9686,39.0125,7800.0
2010-11-10 11:05:00,53.28,53.28,53.14,53.14,4900.0,38.9978,38.9978,38.8954,38.8954,4900.0
2010-11-10 11:10:00,53.15,53.25,53.14,53.21,9100.0,38.9027,38.9759,38.8954,38.9466,9100.0
2010-11-10 11:15:00,53.16,53.18,53.1,53.18,6200.0,38.91,38.9246,38.8661,38.9246,6200.0
2010-11-10 11:20:00,53.19,53.31,53.19,53.21,12500.0,38.932,39.0198,38.932,38.9466,12500.0
2010-11-10 11:25:00,53.21,53.32,53.19,53.32,8700.0,38.9466,39.0271,38.932,39.0271,8700.0
2010-11-10 11:30:00,53.34,53.38,53.3,53.3,5200.0,39.0418,39.071,39.0125,39.0125,5200.0
2010-11-10 11:35:00,53.3,53.4,53.29,53.39,5200.0,39.0125,39.0857,39.0052,39.0783,5200.0
2010-11-10 11:40:00,53.37,53.42,53.34,53.39,4600.0,39.0637,39.1003,39.0418,39.0783,4600.0
2010-11-10 11:45:00,53.38,53.42,53.32,53.34,7700.0,39.071,39.1003,39.0271,39.0418,7700.0
2010-11-10 11:50:00,53.33,53.45,53.33,53.42,5800.0,39.0344,39.1223,39.0344,39.1003,5800.0
2010-11-10 11:55:00,53.45,53.51,53.45,53.48,10200.0,39.1223,39.1662,39.1223,39.1442,10200.0
2010-11-10 12:00:00,53.48,53.51,53.43,53.43,6300.0,39.1442,39.1662,39.1076,39.1076,6300.0
2010-11-10 12:05:00,53.44,53.44,53.36,53.36,1500.0,39.1149,39.1149,39.0564,39.0564,1500.0
2010-11-10 12:10:00,53.37,53.49,53.37,53.49,6100.0,39.0637,39.1515,39.0637,39.1515,6100.0
2010-11-10 12:15:00,53.48,53.48,53.4,53.4,1700.0,39.1442,39.1442,39.0857,39.0857,1700.0
2010-11-10 12:20:00,53.41,53.42,53.34,53.34,6200.0,39.093,39.1003,39.0418,39.0418,6200.0
2010-11-10 12:25:00,53.34,53.44,53.33,53.43,12800.0,39.0418,39.1149,39.0344,39.1076,12800.0
2010-11-10 12:30:00,53.43,53.54,53.43,53.54,11900.0,39.1076,39.1881,39.1076,39.1881,11900.0
2010-11-10 12:35:00,53.52,53.53,53.48,53.49,12200.0,39.1735,39.1808,39.1442,39.1515,12200.0
2010-11-10 12:40:00,53.51,53.55,53.45,53.51,7900.0,39.1662,39.1955,39.1223,39.1662,7900.0
2010-11-10 12:45:00,53.51,53.59,53.51,53.54,3700.0,39.1662,39.2247,39.1662,39.1881,3700.0
2010-11-10 12:50:00,53.54,53.57,53.51,53.57,3500.0,39.1881,39.2101,39.1662,39.2101,3500.0
2010-11-10 12:55:00,53.56,53.59,53.52,53.57,5000.0,39.2028,39.2247,39.1735,39.2101,5000.0
2010-11-10 13:00:00,53.57,53.57,53.35,53.44,8600.0,39.2101,39.2101,39.0491,39.1149,8600.0
2010-11-10 13:05:00,53.43,53.57,53.42,53.54,13700.0,39.1076,39.2101,39.1003,39.1881,13700.0
2010-11-10 13:10:00,53.53,53.58,53.52,53.56,7000.0,39.1808,39.2174,39.1735,39.2028,7000.0
2010-11-10 13:15:00,53.54,53.71,53.52,53.7,18000.0,39.1881,39.3126,39.1735,39.3053,18000.0
2010-11-10 13:20:00,53.71,53.8,53.68,53.72,15900.0,39.3126,39.3784,39.2906,39.3199,15900.0
2010-11-10 13:25:00,53.75,53.81,53.73,53.74,9800.0,39.3418,39.3858,39.3272,39.3345,9800.0
2010-11-10 13:30:00,53.75,53.83,53.75,53.77,14400.0,39.3418,39.4004,39.3418,39.3565,14400.0
2010-11-10 13:35:00,53.77,53.81,53.76,53.79,7100.0,39.3565,39.3858,39.3492,39.3711,7100.0
2010-11-10 13:40:00,53.79,53.79,53.7,53.72,12100.0,39.3711,39.3711,39.3053,39.3199,12100.0
2010-11-10 13:45:00,53.73,53.8,53.72,53.79,11200.0,39.3272,39.3784,39.3199,39.3711,11200.0
2010-11-10 13:50:00,53.79,53.82,53.72,53.77,10100.0,39.3711,39.3931,39.3199,39.3565,10100.0
2010-11-10 13:55:00,53.77,53.83,53.76,53.82,10900.0,39.3565,39.4004,39.3492,39.3931,10900.0
2010-11-10 14:00:00,53.82,53.94,53.78,53.94,14600.0,39.3931,39.4809,39.3638,39.4809,14600.0
2010-11-10 14:05:00,53.94,54.1,53.94,54.04,20300.0,39.4809,39.598,39.4809,39.5541,20300.0
2010-11-10 14:10:00,54.04,54.06,53.98,54.04,8000.0,39.5541,39.5688,39.5102,39.5541,8000.0
2010-11-10 14:15:00,54.04,54.04,53.97,54.0,9600.0,39.5541,39.5541,39.5029,39.5248,9600.0
2010-11-10 14:20:00,54.0,54.01,53.93,53.96,12400.0,39.5248,39.5322,39.4736,39.4956,12400.0
2010-11-10 14:25:00,53.99,54.07,53.98,54.04,16100.0,39.5175,39.5761,39.5102,39.5541,16100.0
2010-11-10 14:30:00,54.05,54.07,53.97,53.99,11600.0,39.5614,39.5761,39.5029,39.5175,11600.0
2010-11-10 14:35:00,54.0,54.03,53.97,54.02,11100.0,39.5248,39.5468,39.5029,39.5395,11100.0
2010-11-10 14:40:00,54.0,54.08,53.97,54.03,13500.0,39.5248,39.5834,39.5029,39.5468,13500.0
2010-11-10 14:45:00,54.03,54.07,53.95,54.0,12500.0,39.5468,39.5761,39.4882,39.5248,12500.0
2010-11-10 14:50:00,53.98,54.03,53.95,54.01,18500.0,39.5102,39.5468,39.4882,39.5322,18500.0
2010-11-10 14:55:00,54.01,54.06,54.01,54.02,12300.0,39.5322,39.5688,39.5322,39.5395,12300.0
2010-11-10 15:00:00,54.03,54.07,53.94,54.03,25300.0,39.5468,39.5761,39.4809,39.5468,25300.0
2010-11-10 15:05:00,54.03,54.04,53.95,53.98,18100.0,39.5468,39.5541,39.4882,39.5102,18100.0
2010-11-10 15:10:00,53.98,54.05,53.98,54.03,28300.0,39.5102,39.5614,39.5102,39.5468,28300.0
2010-11-10 15:15:00,54.03,54.04,53.89,53.97,22600.0,39.5468,39.5541,39.4443,39.5029,22600.0
2010-11-10 15:20:00,53.97,53.99,53.96,53.99,15900.0,39.5029,39.5175,39.4956,39.5175,15900.0
2010-11-10 15:25:00,53.99,54.03,53.96,53.98,22900.0,39.5175,39.5468,39.4956,39.5102,22900.0
2010-11-10 15:30:00,53.97,54.01,53.96,53.97,21900.0,39.5029,39.5322,39.4956,39.5029,21900.0
2010-11-10 15:35:00,53.97,53.97,53.83,53.89,31700.0,39.5029,39.5029,39.4004,39.4443,31700.0
2010-11-10 15:40:00,53.89,53.94,53.89,53.92,22800.0,39.4443,39.4809,39.4443,39.4663,22800.0
2010-11-10 15:45:00,53.91,53.91,53.85,53.88,39200.0,39.459,39.459,39.415,39.437,39200.0
2010-11-10 15:50:00,53.88,54.01,53.87,54.0,52500.0,39.437,39.5322,39.4297,39.5248,52500.0
2010-11-10 15:55:00,53.99,54.15,53.95,54.14,168100.0,39.5175,39.6346,39.4882,39.6273,168100.0
2010-11-11 09:30:00,53.42,53.6,53.34,53.54,28500.0,39.1003,39.2321,39.0418,39.1881,28500.0
2010-11-11 09:35:00,53.55,53.71,53.42,53.57,10300.0,39.1955,39.3126,39.1003,39.2101,10300.0
2010-11-11 09:40:00,53.56,53.67,53.19,53.19,14500.0,39.2028,39.2833,38.932,38.932,14500.0
2010-11-11 09:45:00,53.24,53.37,53.19,53.24,13900.0,38.9686,39.0637,38.932,38.9686,13900.0
2010-11-11 09:50:00,53.27,53.33,53.18,53.32,11400.0,38.9905,39.0344,38.9246,39.0271,11400.0
2010-11-11 09:55:00,53.31,53.41,53.28,53.38,5400.0,39.0198,39.093,38.9978,39.071,5400.0
2010-11-11 10:00:00,53.4,53.4,53.3,53.36,11700.0,39.0857,39.0857,39.0125,39.0564,11700.0
2010-11-11 10:05:00,53.34,53.48,53.24,53.47,9800.0,39.0418,39.1442,38.9686,39.1369,9800.0
2010-11-11 10:10:00,53.49,53.58,53.47,53.51,6900.0,39.1515,39.2174,39.1369,39.1662,6900.0
2010-11-11 10:15:00,53.52,53.6,53.43,53.59,10900.0,39.1735,39.2321,39.1076,39.2247,10900.0
2010-11-11 10:20:00,53.6,53.6,53.37,53.43,9700.0,39.2321,39.2321,39.0637,39.1076,9700.0
2010-11-11 10:25:00,53.43,53.55,53.43,53.52,23600.0,39.1076,39.1955,39.1076,39.1735,23600.0
2010-11-11 10:30:00,53.52,53.64,53.47,53.6,22200.0,39.1735,39.2613,39.1369,39.2321,22200.0
2010-11-11 10:35:00,53.56,53.58,53.44,53.55,17000.0,39.2028,39.2174,39.1149,39.1955,17000.0
2010-11-11 10:40:00,53.56,53.65,53.49,53.53,18400.0,39.2028,39.2687,39.1515,39.1808,18400.0
2010-11-11 10:45:00,53.52,53.63,53.49,53.56,21600.0,39.1735,39.254,39.1515,39.2028,21600.0
2010-11-11 10:50:00,53.55,53.58,53.48,53.57,5100.0,39.1955,39.2174,39.1442,39.2101,5100.0
2010-11-11 10:55:00,53.55,53.73,53.55,53.65,9900.0,39.1955,39.3272,39.1955,39.2687,9900.0
2010-11-11 11:00:00,53.65,53.67,53.51,53.55,20800.0,39.2687,39.2833,39.1662,39.1955,20800.0
2010-11-11 11:05:00,53.51,53.55,53.39,53.5,22000.0,39.1662,39.1955,39.0783,39.1589,22000.0
2010-11-11 11:10:00,53.49,53.54,53.45,53.54,8900.0,39.1515,39.1881,39.1223,39.1881,8900.0
2010-11-11 11:15:00,53.56,53.6,53.47,53.6,8300.0,39.2028,39.2321,39.1369,39.2321,8300.0
2010-11-11 11:20:00,53.6,53.67,53.58,53.63,10100.0,39.2321,39.2833,39.2174,39.254,10100.0
2010-11-11 11:25:00,53.61,53.69,53.56,53.65,19800.0,39.2394,39.2979,39.2028,39.2687,19800.0
2010-11-11 11:30:00,53.64,53.75,53.61,53.62,13200.0,39.2613,39.3418,39.2394,39.2467,13200.0
2010-11-11 11:35:00,53.62,53.71,53.56,53.66,12200.0,39.2467,39.3126,39.2028,39.276,12200.0
2010-11-11 11:40:00,53.65,53.68,53.55,53.6,9000.0,39.2687,39.2906,39.1955,39.2321,9000.0
2010-11-11 11:45:00,53.61,53.66,53.59,53.65,4100.0,39.2394,39.276,39.2247,39.2687,4100.0
2010-11-11 11:50:00,53.64,53.71,53.63,53.7,7000.0,39.2613,39.3126,39.254,39.3053,7000.0
2010-11-11 11:55:00,53.7,53.74,53.65,53.71,7700.0,39.3053,39.3345,39.2687,39.3126,7700.0
2010-11-11 12:00:00,53.7,53.7,53.65,53.65,6000.0,39.3053,39.3053,39.2687,39.2687,6000.0
2010-11-11 12:05:00,53.65,53.77,53.65,53.72,8200.0,39.2687,39.3565,39.2687,39.3199,8200.0
2010-11-11 12:10:00,53.69,53.75,53.69,53.75,3900.0,39.2979,39.3418,39.2979,39.3418,3900.0
2010-11-11 12:15:00,53.76,53.79,53.74,53.76,4200.0,39.3492,39.3711,39.3345,39.3492,4200.0
2010-11-11 12:20:00,53.75,53.75,53.69,53.74,5300.0,39.3418,39.3418,39.2979,39.3345,5300.0
2010-11-11 12:25:00,53.75,53.78,53.67,53.78,12100.0,39.3418,39.3638,39.2833,39.3638,12100.0
2010-11-11 12:30:00,53.77,53.89,53.77,53.83,8700.0,39.3565,39.4443,39.3565,39.4004,8700.0
2010-11-11 12:35:00,53.81,53.84,53.79,53.84,5500.0,39.3858,39.4077,39.3711,39.4077,5500.0
2010-11-11 12:40:00,53.83,53.87,53.81,53.84,4600.0,39.4004,39.4297,39.3858,39.4077,4600.0
2010-11-11 12:45:00,53.82,53.84,53.81,53.82,7400.0,39.3931,39.4077,39.3858,39.3931,7400.0
2010-11-11 12:50:00,53.83,53.85,53.79,53.81,8800.0,39.4004,39.415,39.3711,39.3858,8800.0
2010-11-11 12:55:00,53.82,53.83,53.81,53.82,2700.0,39.3931,39.4004,39.3858,39.3931,2700.0
2010-11-11 13:00:00,53.82,53.82,53.78,53.82,11200.0,39.3931,39.3931,39.3638,39.3931,11200.0
2010-11-11 13:05:00,53.84,53.87,53.82,53.84,4200.0,39.4077,39.4297,39.3931,39.4077,4200.0
2010-11-11 13:10:00,53.83,53.88,53.8,53.88,3600.0,39.4004,39.437,39.3784,39.437,3600.0
2010-11-11 13:15:00,53.88,53.93,53.87,53.87,6600.0,39.437,39.4736,39.4297,39.4297,6600.0
2010-11-11 13:20:00,53.88,53.92,53.88,53.91,9100.0,39.437,39.4663,39.437,39.459,9100.0
2010-11-11 13:25:00,53.9,53.93,53.87,53.87,9300.0,39.4516,39.4736,39.4297,39.4297,9300.0
2010-11-11 13:30:00,53.88,53.93,53.88,53.93,11800.0,39.437,39.4736,39.437,39.4736,11800.0
2010-11-11 13:35:00,53.93,54.0,53.9,54.0,16900.0,39.4736,39.5248,39.4516,39.5248,16900.0
2010-11-11 13:40:00,54.0,54.04,53.97,53.97,17500.0,39.5248,39.5541,39.5029,39.5029,17500.0
2010-11-11 13:45:00,53.97,54.04,53.97,54.01,6000.0,39.5029,39.5541,39.5029,39.5322,6000.0
2010-11-11 13:50:00,54.02,54.03,53.97,54.01,9000.0,39.5395,39.5468,39.5029,39.5322,9000.0
2010-11-11 13:55:00,54.01,54.01,53.96,53.96,13300.0,39.5322,39.5322,39.4956,39.4956,13300.0
2010-11-11 14:00:00,53.94,53.96,53.9,53.94,12600.0,39.4809,39.4956,39.4516,39.4809,12600.0
2010-11-11 14:05:00,53.95,53.96,53.9,53.92,6500.0,39.4882,39.4956,39.4516,39.4663,6500.0
2010-11-11 14:10:00,53.9,53.96,53.9,53.95,7000.0,39.4516,39.4956,39.4516,39.4882,7000.0
2010-11-11 14:15:00,53.95,54.01,53.93,54.0,10200.0,39.4882,39.5322,39.4736,39.5248,10200.0
2010-11-11 14:20:00,54.0,54.01,53.94,53.95,16000.0,39.5248,39.5322,39.4809,39.4882,16000.0
2010-11-11 14:25:00,53.93,54.0,53.93,53.96,9200.0,39.4736,39.5248,39.4736,39.4956,9200.0
2010-11-11 14:30:00,53.97,54.06,53.97,54.01,9200.0,39.5029,39.5688,39.5029,39.5322,9200.0
2010-11-11 14:35:00,54.02,54.05,53.97,53.97,11100.0,39.5395,39.5614,39.5029,39.5029,11100.0
2010-11-11 14:40:00,53.98,53.99,53.94,53.94,13800.0,39.5102,39.5175,39.4809,39.4809,13800.0
2010-11-11 14:45:00,53.95,53.95,53.9,53.92,10500.0,39.4882,39.4882,39.4516,39.4663,10500.0
2010-11-11 14:50:00,53.92,53.92,53.81,53.84,14300.0,39.4663,39.4663,39.3858,39.4077,14300.0
2010-11-11 14:55:00,53.84,53.86,53.83,53.86,13700.0,39.4077,39.4224,39.4004,39.4224,13700.0
2010-11-11 15:00:00,53.86,53.86,53.76,53.77,17700.0,39.4224,39.4224,39.3492,39.3565,17700.0
2010-11-11 15:05:00,53.76,53.84,53.76,53.83,11500.0,39.3492,39.4077,39.3492,39.4004,11500.0
2010-11-11 15:10:00,53.83,53.86,53.77,53.79,18400.0,39.4004,39.4224,39.3565,39.3711,18400.0
2010-11-11 15:15:00,53.8,53.84,53.76,53.77,16300.0,39.3784,39.4077,39.3492,39.3565,16300.0
2010-11-11 15:20:00,53.77,53.78,53.69,53.7,21300.0,39.3565,39.3638,39.2979,39.3053,21300.0
2010-11-11 15:25:00,53.69,53.78,53.68,53.78,14900.0,39.2979,39.3638,39.2906,39.3638,14900.0
2010-11-11 15:30:00,53.77,53.77,53.59,53.62,25900.0,39.3565,39.3565,39.2247,39.2467,25900.0
2010-11-11 15:35:00,53.62,53.7,53.62,53.66,18400.0,39.2467,39.3053,39.2467,39.276,18400.0
2010-11-11 15:40:00,53.67,53.67,53.6,53.62,20100.0,39.2833,39.2833,39.2321,39.2467,20100.0
2010-11-11 15:45:00,53.62,53.73,53.62,53.66,46500.0,39.2467,39.3272,39.2467,39.276,46500.0
2010-11-11 15:50:00,53.66,53.69,53.61,53.62,30400.0,39.276,39.2979,39.2394,39.2467,30400.0
2010-11-11 15:55:00,53.62,53.73,53.59,53.71,74900.0,39.2467,39.3272,39.2247,39.3126,74900.0
2010-11-12 09:30:00,53.42,53.42,53.15,53.3,18300.0,39.1003,39.1003,38.9027,39.0125,18300.0
2010-11-12 09:35:00,53.31,53.38,53.15,53.2,10400.0,39.0198,39.071,38.9027,38.9393,10400.0
2010-11-12 09:40:00,53.14,53.22,53.08,53.16,11200.0,38.8954,38.9539,38.8514,38.91,11200.0
2010-11-12 09:45:00,53.2,53.23,53.15,53.15,6100.0,38.9393,38.9612,38.9027,38.9027,6100.0
2010-11-12 09:50:00,53.18,53.3,53.15,53.25,11800.0,38.9246,39.0125,38.9027,38.9759,11800.0
2010-11-12 09:55:00,53.26,53.31,53.18,53.28,11600.0,38.9832,39.0198,38.9246,38.9978,11600.0
2010-11-12 10:00:00,53.26,53.32,53.25,53.3,13100.0,38.9832,39.0271,38.9759,39.0125,13100.0
2010-11-12 10:05:00,53.32,53.4,53.29,53.35,21100.0,39.0271,39.0857,39.0052,39.0491,21100.0
2010-11-12 10:10:00,53.35,53.37,53.33,53.36,8300.0,39.0491,39.0637,39.0344,39.0564,8300.0
2010-11-12 10:15:00,53.33,53.44,53.33,53.39,11500.0,39.0344,39.1149,39.0344,39.0783,11500.0
2010-11-12 10:20:00,53.37,53.4,53.28,53.32,9400.0,39.0637,39.0857,38.9978,39.0271,9400.0
2010-11-12 10:25:00,53.27,53.27,53.1,53.11,6800.0,38.9905,38.9905,38.8661,38.8734,6800.0
2010-11-12 10:30:00,53.14,53.14,53.01,53.04,5600.0,38.8954,38.8954,38.8002,38.8222,5600.0
2010-11-12 10:35:00,53.0,53.0,52.81,52.9,16200.0,38.7929,38.7929,38.6538,38.7197,16200.0
2010-11-12 10:40:00,52.92,53.0,52.91,52.98,6200.0,38.7343,38.7929,38.727,38.7783,6200.0
2010-11-12 10:45:00,52.98,53.0,52.94,52.97,5700.0,38.7783,38.7929,38.749,38.7709,5700.0
2010-11-12 10:50:00,52.92,52.94,52.82,52.82,4900.0,38.7343,38.749,38.6611,38.6611,4900.0
2010-11-12 10:55:00,52.85,52.96,52.83,52.91,14500.0,38.6831,38.7636,38.6685,38.727,14500.0
2010-11-12 11:00:00,52.88,52.9,52.84,52.84,8300.0,38.7051,38.7197,38.6758,38.6758,8300.0
2010-11-12 11:05:00,52.83,52.83,52.7,52.74,7000.0,38.6685,38.6685,38.5733,38.6026,7000.0
2010-11-12 11:10:00,52.7,52.73,52.64,52.64,23400.0,38.5733,38.5953,38.5294,38.5294,23400.0
2010-11-12 11:15:00,52.64,52.72,52.61,52.69,14800.0,38.5294,38.5879,38.5074,38.566,14800.0
2010-11-12 11:20:00,52.69,52.74,52.68,52.73,3200.0,38.566,38.6026,38.5587,38.5953,3200.0
2010-11-12 11:25:00,52.75,52.93,52.75,52.93,7300.0,38.6099,38.7417,38.6099,38.7417,7300.0
2010-11-12 11:30:00,52.92,52.98,52.92,52.96,4100.0,38.7343,38.7783,38.7343,38.7636,4100.0
2010-11-12 11:35:00,52.97,52.97,52.92,52.94,7000.0,38.7709,38.7709,38.7343,38.749,7000.0
2010-11-12 11:40:00,52.94,52.99,52.93,52.99,3200.0,38.749,38.7856,38.7417,38.7856,3200.0
2010-11-12 11:45:00,52.96,52.99,52.92,52.93,8600.0,38.7636,38.7856,38.7343,38.7417,8600.0
2010-11-12 11:50:00,52.89,52.89,52.76,52.76,6800.0,38.7124,38.7124,38.6172,38.6172,6800.0
2010-11-12 11:55:00,52.76,52.83,52.76,52.82,1600.0,38.6172,38.6685,38.6172,38.6611,1600.0
2010-11-12 12:00:00,52.81,52.84,52.74,52.84,5300.0,38.6538,38.6758,38.6026,38.6758,5300.0
2010-11-12 12:05:00,52.81,52.85,52.79,52.81,3500.0,38.6538,38.6831,38.6392,38.6538,3500.0
2010-11-12 12:10:00,52.78,52.81,52.74,52.81,3900.0,38.6319,38.6538,38.6026,38.6538,3900.0
2010-11-12 12:15:00,52.76,52.79,52.73,52.74,5800.0,38.6172,38.6392,38.5953,38.6026,5800.0
2010-11-12 12:20:00,52.76,52.76,52.67,52.71,15200.0,38.6172,38.6172,38.5514,38.5806,15200.0
2010-11-12 12:25:00,52.71,52.76,52.66,52.67,5200.0,38.5806,38.6172,38.544,38.5514,5200.0
2010-11-12 12:30:00,52.69,52.73,52.6,52.62,6800.0,38.566,38.5953,38.5001,38.5148,6800.0
2010-11-12 12:35:00,52.6,52.68,52.55,52.64,8800.0,38.5001,38.5587,38.4635,38.5294,8800.0
2010-11-12 12:40:00,52.68,52.72,52.62,52.62,4100.0,38.5587,38.5879,38.5148,38.5148,4100.0
2010-11-12 12:45:00,52.6,52.61,52.48,52.48,5700.0,38.5001,38.5074,38.4123,38.4123,5700.0
2010-11-12 12:50:00,52.48,52.49,52.43,52.45,9800.0,38.4123,38.4196,38.3757,38.3903,9800.0
2010-11-12 12:55:00,52.45,52.5,52.38,52.41,13700.0,38.3903,38.4269,38.3391,38.361,13700.0
2010-11-12 13:00:00,52.42,52.42,52.33,52.38,17900.0,38.3684,38.3684,38.3025,38.3391,17900.0
2010-11-12 13:05:00,52.42,52.45,52.39,52.4,2200.0,38.3684,38.3903,38.3464,38.3537,2200.0
2010-11-12 13:10:00,52.37,52.44,52.37,52.44,1400.0,38.3318,38.383,38.3318,38.383,1400.0
2010-11-12 13:15:00,52.46,52.51,52.39,52.41,12900.0,38.3976,38.4342,38.3464,38.361,12900.0
2010-11-12 13:20:00,52.41,52.48,52.34,52.47,20700.0,38.361,38.4123,38.3098,38.405,20700.0
2010-11-12 13:25:00,52.47,52.64,52.45,52.64,22400.0,38.405,38.5294,38.3903,38.5294,22400.0
2010-11-12 13:30:00,52.6,52.68,52.53,52.67,18400.0,38.5001,38.5587,38.4489,38.5514,18400.0
2010-11-12 13:35:00,52.66,52.72,52.65,52.7,9900.0,38.544,38.5879,38.5367,38.5733,9900.0
2010-11-12 13:40:00,52.7,52.74,52.65,52.71,14800.0,38.5733,38.6026,38.5367,38.5806,14800.0
2010-11-12 13:45:00,52.7,52.7,52.62,52.67,9100.0,38.5733,38.5733,38.5148,38.5514,9100.0
2010-11-12 13:50:00,52.67,52.68,52.64,52.65,5700.0,38.5514,38.5587,38.5294,38.5367,5700.0
2010-11-12 13:55:00,52.64,52.65,52.58,52.6,14600.0,38.5294,38.5367,38.4855,38.5001,14600.0
2010-11-12 14:00:00,52.58,52.63,52.56,52.63,10800.0,38.4855,38.5221,38.4708,38.5221,10800.0
2010-11-12 14:05:00,52.63,52.63,52.58,52.63,10100.0,38.5221,38.5221,38.4855,38.5221,10100.0
2010-11-12 14:10:00,52.66,52.72,52.65,52.72,38500.0,38.544,38.5879,38.5367,38.5879,38500.0
2010-11-12 14:15:00,52.71,52.83,52.71,52.82,14000.0,38.5806,38.6685,38.5806,38.6611,14000.0
2010-11-12 14:20:00,52.8,52.82,52.75,52.76,10800.0,38.6465,38.6611,38.6099,38.6172,10800.0
2010-11-12 14:25:00,52.77,52.79,52.71,52.75,11800.0,38.6245,38.6392,38.5806,38.6099,11800.0
2010-11-12 14:30:00,52.75,52.78,52.69,52.77,15200.0,38.6099,38.6319,38.566,38.6245,15200.0
2010-11-12 14:35:00,52.77,52.8,52.73,52.8,15900.0,38.6245,38.6465,38.5953,38.6465,15900.0
2010-11-12 14:40:00,52.79,52.79,52.7,52.7,10400.0,38.6392,38.6392,38.5733,38.5733,10400.0
2010-11-12 14:45:00,52.7,52.86,52.7,52.86,11100.0,38.5733,38.6904,38.5733,38.6904,11100.0
2010-11-12 14:50:00,52.84,52.95,52.84,52.91,13700.0,38.6758,38.7563,38.6758,38.727,13700.0
2010-11-12 14:55:00,52.91,52.92,52.88,52.88,25400.0,38.727,38.7343,38.7051,38.7051,25400.0
2010-11-12 15:00:00,52.88,53.0,52.83,52.96,21200.0,38.7051,38.7929,38.6685,38.7636,21200.0
2010-11-12 15:05:00,52.96,53.06,52.96,52.97,24900.0,38.7636,38.8368,38.7636,38.7709,24900.0
2010-11-12 15:10:00,52.96,52.98,52.95,52.98,9100.0,38.7636,38.7783,38.7563,38.7783,9100.0
2010-11-12 15:15:00,52.98,53.05,52.95,53.04,16100.0,38.7783,38.8295,38.7563,38.8222,16100.0
2010-11-12 15:20:00,53.05,53.1,52.97,52.99,21900.0,38.8295,38.8661,38.7709,38.7856,21900.0
2010-11-12 15:25:00,52.99,53.0,52.88,52.94,27300.0,38.7856,38.7929,38.7051,38.749,27300.0
2010-11-12 15:30:00,52.94,53.03,52.93,53.03,23800.0,38.749,38.8149,38.7417,38.8149,23800.0
2010-11-12 15:35:00,53.04,53.08,52.92,52.94,39600.0,38.8222,38.8514,38.7343,38.749,39600.0
2010-11-12 15:40:00,52.94,52.94,52.86,52.87,28600.0,38.749,38.749,38.6904,38.6977,28600.0
2010-11-12 15:45:00,52.87,53.04,52.87,53.04,52500.0,38.6977,38.8222,38.6977,38.8222,52500.0
2010-11-12 15:50:00,53.05,53.05,52.85,52.86,68900.0,38.8295,38.8295,38.6831,38.6904,68900.0
2010-11-12 15:55:00,52.87,52.95,52.87,52.91,72100.0,38.6977,38.7563,38.6977,38.727,72100.0
2010-11-15 09:30:00,53.17,53.43,53.16,53.43,14200.0,38.9173,39.1076,38.91,39.1076,14200.0
2010-11-15 09:35:00,53.43,53.54,53.38,53.49,23600.0,39.1076,39.1881,39.071,39.1515,23600.0
2010-11-15 09:40:00,53.45,53.45,53.28,53.33,9800.0,39.1223,39.1223,38.9978,39.0344,9800.0
2010-11-15 09:45:00,53.31,53.32,53.03,53.03,16800.0,39.0198,39.0271,38.8149,38.8149,16800.0
2010-11-15 09:50:00,53.0,53.06,52.96,52.96,13300.0,38.7929,38.8368,38.7636,38.7636,13300.0
2010-11-15 09:55:00,52.98,53.04,52.96,52.98,10300.0,38.7783,38.8222,38.7636,38.7783,10300.0
2010-11-15 10:00:00,52.98,53.01,52.92,52.92,8500.0,38.7783,38.8002,38.7343,38.7343,8500.0
2010-11-15 10:05:00,52.9,52.96,52.86,52.92,17900.0,38.7197,38.7636,38.6904,38.7343,17900.0
2010-11-15 10:10:00,52.9,52.95,52.9,52.94,7900.0,38.7197,38.7563,38.7197,38.749,7900.0
2010-11-15 10:15:00,52.95,52.99,52.92,52.92,12900.0,38.7563,38.7856,38.7343,38.7343,12900.0
2010-11-15 10:20:00,52.93,52.96,52.91,52.96,18100.0,38.7417,38.7636,38.727,38.7636,18100.0
2010-11-15 10:25:00,52.96,52.96,52.83,52.86,17200.0,38.7636,38.7636,38.6685,38.6904,17200.0
2010-11-15 10:30:00,52.88,52.94,52.88,52.93,3400.0,38.7051,38.749,38.7051,38.7417,3400.0
2010-11-15 10:35:00,52.94,52.98,52.94,52.96,30700.0,38.749,38.7783,38.749,38.7636,30700.0
2010-11-15 10:40:00,52.96,52.97,52.91,52.95,11900.0,38.7636,38.7709,38.727,38.7563,11900.0
2010-11-15 10:45:00,52.95,53.0,52.94,52.99,24700.0,38.7563,38.7929,38.749,38.7856,24700.0
2010-11-15 10:50:00,53.0,53.02,52.95,52.95,15300.0,38.7929,38.8075,38.7563,38.7563,15300.0
2010-11-15 10:55:00,52.95,52.95,52.81,52.83,16200.0,38.7563,38.7563,38.6538,38.6685,16200.0
2010-11-15 11:00:00,52.83,52.93,52.81,52.81,31200.0,38.6685,38.7417,38.6538,38.6538,31200.0
2010-11-15 11:05:00,52.81,52.85,52.79,52.85,9000.0,38.6538,38.6831,38.6392,38.6831,9000.0
2010-11-15 11:10:00,52.85,53.0,52.84,53.0,6500.0,38.6831,38.7929,38.6758,38.7929,6500.0
2010-11-15 11:15:00,53.01,53.16,52.99,53.16,7600.0,38.8002,38.91,38.7856,38.91,7600.0
2010-11-15 11:20:00,53.16,53.18,53.05,53.05,9600.0,38.91,38.9246,38.8295,38.8295,9600.0
2010-11-15 11:25:00,53.05,53.07,53.0,53.03,13600.0,38.8295,38.8441,38.7929,38.8149,13600.0
2010-11-15 11:30:00,53.03,53.07,53.01,53.07,11100.0,38.8149,38.8441,38.8002,38.8441,11100.0
2010-11-15 11:35:00,53.06,53.06,53.02,53.02,20200.0,38.8368,38.8368,38.8075,38.8075,20200.0
2010-11-15 11:40:00,53.02,53.09,53.0,53.06,14800.0,38.8075,38.8588,38.7929,38.8368,14800.0
2010-11-15 11:45:00,53.06,53.09,53.05,53.08,11200.0,38.8368,38.8588,38.8295,38.8514,11200.0
2010-11-15 11:50:00,53.09,53.1,53.04,53.05,7100.0,38.8588,38.8661,38.8222,38.8295,7100.0
2010-11-15 11:55:00,53.05,53.09,53.04,53.07,6600.0,38.8295,38.8588,38.8222,38.8441,6600.0
2010-11-15 12:00:00,53.08,53.14,53.08,53.09,7800.0,38.8514,38.8954,38.8514,38.8588,7800.0
2010-11-15 12:05:00,53.09,53.11,53.07,53.08,3400.0,38.8588,38.8734,38.8441,38.8514,3400.0
2010-11-15 12:10:00,53.08,53.08,53.01,53.06,6700.0,38.8514,38.8514,38.8002,38.8368,6700.0
2010-11-15 12:15:00,53.07,53.08,53.0,53.04,9400.0,38.8441,38.8514,38.7929,38.8222,9400.0
2010-11-15 12:20:00,53.05,53.08,53.04,53.07,4200.0,38.8295,38.8514,38.8222,38.8441,4200.0
2010-11-15 12:25:00,53.08,53.17,53.08,53.17,3800.0,38.8514,38.9173,38.8514,38.9173,3800.0
2010-11-15 12:30:00,53.17,53.22,53.16,53.22,6000.0,38.9173,38.9539,38.91,38.9539,6000.0
2010-11-15 12:35:00,53.22,53.22,53.19,53.22,8400.0,38.9539,38.9539,38.932,38.9539,8400.0
2010-11-15 12:40:00,53.22,53.23,53.14,53.14,9400.0,38.9539,38.9612,38.8954,38.8954,9400.0
2010-11-15 12:45:00,53.15,53.19,53.15,53.18,5200.0,38.9027,38.932,38.9027,38.9246,5200.0
2010-11-15 12:50:00,53.18,53.22,53.18,53.2,7700.0,38.9246,38.9539,38.9246,38.9393,7700.0
2010-11-15 12:55:00,53.21,53.25,53.21,53.22,7100.0,38.9466,38.9759,38.9466,38.9539,7100.0
2010-11-15 13:00:00,53.22,53.22,53.08,53.08,11000.0,38.9539,38.9539,38.8514,38.8514,11000.0
2010-11-15 13:05:00,53.08,53.09,53.04,53.06,6500.0,38.8514,38.8588,38.8222,38.8368,6500.0
2010-11-15 13:10:00,53.07,53.15,53.07,53.12,9000.0,38.8441,38.9027,38.8441,38.8807,9000.0
2010-11-15 13:15:00,53.11,53.2,53.11,53.2,4700.0,38.8734,38.9393,38.8734,38.9393,4700.0
2010-11-15 13:20:00,53.2,53.24,53.17,53.18,9600.0,38.9393,38.9686,38.9173,38.9246,9600.0
2010-11-15 13:25:00,53.17,53.23,53.17,53.17,8400.0,38.9173,38.9612,38.9173,38.9173,8400.0
2010-11-15 13:30:00,53.18,53.19,53.16,53.17,13600.0,38.9246,38.932,38.91,38.9173,13600.0
2010-11-15 13:35:00,53.17,53.19,53.08,53.09,17700.0,38.9173,38.932,38.8514,38.8588,17700.0
2010-11-15 13:40:00,53.1,53.15,53.09,53.12,12800.0,38.8661,38.9027,38.8588,38.8807,12800.0
2010-11-15 13:45:00,53.13,53.18,53.13,53.18,7300.0,38.888,38.9246,38.888,38.9246,7300.0
2010-11-15 13:50:00,53.18,53.19,53.15,53.16,10100.0,38.9246,38.932,38.9027,38.91,10100.0
2010-11-15 13:55:00,53.17,53.18,53.17,53.18,11600.0,38.9173,38.9246,38.9173,38.9246,11600.0
2010-11-15 14:00:00,53.17,53.18,53.13,53.18,11500.0,38.9173,38.9246,38.888,38.9246,11500.0
2010-11-15 14:05:00,53.18,53.19,53.13,53.14,12700.0,38.9246,38.932,38.888,38.8954,12700.0
2010-11-15 14:10:00,53.16,53.16,53.11,53.14,8300.0,38.91,38.91,38.8734,38.8954,8300.0
2010-11-15 14:15:00,53.15,53.15,53.07,53.08,4700.0,38.9027,38.9027,38.8441,38.8514,4700.0
2010-11-15 14:20:00,53.08,53.08,53.02,53.04,6600.0,38.8514,38.8514,38.8075,38.8222,6600.0
2010-11-15 14:25:00,53.04,53.06,53.02,53.03,5500.0,38.8222,38.8368,38.8075,38.8149,5500.0
2010-11-15 14:30:00,53.02,53.06,53.0,53.01,10200.0,38.8075,38.8368,38.7929,38.8002,10200.0
2010-11-15 14:35:00,53.0,53.0,52.96,53.0,15600.0,38.7929,38.7929,38.7636,38.7929,15600.0
2010-11-15 14:40:00,53.0,53.0,52.95,52.96,23800.0,38.7929,38.7929,38.7563,38.7636,23800.0
2010-11-15 14:45:00,52.95,53.0,52.95,53.0,12900.0,38.7563,38.7929,38.7563,38.7929,12900.0
2010-11-15 14:50:00,53.0,53.05,52.97,53.04,13800.0,38.7929,38.8295,38.7709,38.8222,13800.0
2010-11-15 14:55:00,53.03,53.03,52.97,52.97,6200.0,38.8149,38.8149,38.7709,38.7709,6200.0
2010-11-15 15:00:00,52.95,53.01,52.93,52.95,20600.0,38.7563,38.8002,38.7417,38.7563,20600.0
2010-11-15 15:05:00,52.94,52.95,52.89,52.94,18600.0,38.749,38.7563,38.7124,38.749,18600.0
2010-11-15 15:10:00,52.94,52.95,52.89,52.89,16700.0,38.749,38.7563,38.7124,38.7124,16700.0
2010-11-15 15:15:00,52.87,52.87,52.73,52.82,16600.0,38.6977,38.6977,38.5953,38.6611,16600.0
2010-11-15 15:20:00,52.83,52.84,52.75,52.77,17100.0,38.6685,38.6758,38.6099,38.6245,17100.0
2010-11-15 15:25:00,52.78,52.87,52.76,52.86,19700.0,38.6319,38.6977,38.6172,38.6904,19700.0
2010-11-15 15:30:00,52.86,52.87,52.77,52.8,16300.0,38.6904,38.6977,38.6245,38.6465,16300.0
2010-11-15 15:35:00,52.8,52.82,52.75,52.79,32000.0,38.6465,38.6611,38.6099,38.6392,32000.0
2010-11-15 15:40:00,52.79,52.81,52.75,52.75,20500.0,38.6392,38.6538,38.6099,38.6099,20500.0
2010-11-15 15:45:00,52.75,52.76,52.64,52.64,51500.0,38.6099,38.6172,38.5294,38.5294,51500.0
2010-11-15 15:50:00,52.64,52.67,52.54,52.54,31800.0,38.5294,38.5514,38.4562,38.4562,31800.0
2010-11-15 15:55:00,52.54,52.66,52.54,52.56,86500.0,38.4562,38.544,38.4562,38.4708,86500.0
2010-11-16 09:30:00,52.16,52.39,52.14,52.15,22000.0,38.1781,38.3464,38.1634,38.1707,22000.0
2010-11-16 09:35:00,52.06,52.26,52.06,52.16,8900.0,38.1049,38.2513,38.1049,38.1781,8900.0
2010-11-16 09:40:00,52.15,52.34,52.12,52.21,10600.0,38.1707,38.3098,38.1488,38.2147,10600.0
2010-11-16 09:45:00,52.16,52.19,52.0,52.07,9800.0,38.1781,38.2,38.061,38.1122,9800.0
2010-11-16 09:50:00,52.02,52.1,51.98,51.99,46600.0,38.0756,38.1341,38.0463,38.0536,46600.0
2010-11-16 09:55:00,51.97,52.12,51.97,52.09,12700.0,38.039,38.1488,38.039,38.1268,12700.0
2010-11-16 10:00:00,52.09,52.22,51.99,52.11,18400.0,38.1268,38.222,38.0536,38.1415,18400.0
2010-11-16 10:05:00,52.11,52.15,52.1,52.13,17000.0,38.1415,38.1707,38.1341,38.1561,17000.0
2010-11-16 10:10:00,52.1,52.2,52.08,52.2,5000.0,38.1341,38.2073,38.1195,38.2073,5000.0
2010-11-16 10:15:00,52.18,52.24,52.17,52.18,5500.0,38.1927,38.2366,38.1854,38.1927,5500.0
2010-11-16 10:20:00,52.14,52.14,52.0,52.01,11800.0,38.1634,38.1634,38.061,38.0683,11800.0
2010-11-16 10:25:00,52.01,52.09,52.0,52.05,8700.0,38.0683,38.1268,38.061,38.0975,8700.0
2010-11-16 10:30:00,52.02,52.02,51.78,51.8,8600.0,38.0756,38.0756,37.8999,37.9146,8600.0
2010-11-16 10:35:00,51.75,51.82,51.65,51.66,62900.0,37.878,37.9292,37.8048,37.8121,62900.0
2010-11-16 10:40:00,51.65,51.7,51.59,51.69,26400.0,37.8048,37.8414,37.7609,37.834,26400.0
2010-11-16 10:45:00,51.69,51.69,51.59,51.63,33600.0,37.834,37.834,37.7609,37.7901,33600.0
2010-11-16 10:50:00,51.62,51.63,51.58,51.58,80300.0,37.7828,37.7901,37.7535,37.7535,80300.0
2010-11-16 10:55:00,51.59,51.59,51.5,51.57,19100.0,37.7609,37.7609,37.695,37.7462,19100.0
2010-11-16 11:00:00,51.56,51.56,51.47,51.51,29300.0,37.7389,37.7389,37.673,37.7023,29300.0
2010-11-16 11:05:00,51.51,51.58,51.41,51.46,32100.0,37.7023,37.7535,37.6291,37.6657,32100.0
2010-11-16 11:10:00,51.47,51.57,51.42,51.42,20900.0,37.673,37.7462,37.6364,37.6364,20900.0
2010-11-16 11:15:00,51.41,51.44,51.24,51.26,27600.0,37.6291,37.6511,37.5047,37.5193,27600.0
2010-11-16 11:20:00,51.27,51.38,51.24,51.37,9700.0,37.5266,37.6071,37.5047,37.5998,9700.0
2010-11-16 11:25:00,51.39,51.46,51.38,51.46,5700.0,37.6145,37.6657,37.6071,37.6657,5700.0
2010-11-16 11:30:00,51.46,51.56,51.46,51.47,8100.0,37.6657,37.7389,37.6657,37.673,8100.0
2010-11-16 11:35:00,51.45,51.47,51.37,51.46,11000.0,37.6584,37.673,37.5998,37.6657,11000.0
2010-11-16 11:40:00,51.47,51.47,51.25,51.25,12500.0,37.673,37.673,37.512,37.512,12500.0
2010-11-16 11:45:00,51.21,51.35,51.17,51.28,10600.0,37.4827,37.5852,37.4534,37.534,10600.0
2010-11-16 11:50:00,51.28,51.36,51.25,51.34,6900.0,37.534,37.5925,37.512,37.5779,6900.0
2010-11-16 11:55:00,51.35,51.35,51.23,51.3,10300.0,37.5852,37.5852,37.4974,37.5486,10300.0
2010-11-16 12:00:00,51.3,51.33,51.27,51.3,17300.0,37.5486,37.5706,37.5266,37.5486,17300.0
2010-11-16 12:05:00,51.3,51.37,51.28,51.36,15900.0,37.5486,37.5998,37.534,37.5925,15900.0
2010-11-16 12:10:00,51.35,51.37,51.25,51.31,24100.0,37.5852,37.5998,37.512,37.5559,24100.0
2010-11-16 12:15:00,51.33,51.39,51.29,51.31,10000.0,37.5706,37.6145,37.5413,37.5559,10000.0
2010-11-16 12:20:00,51.31,51.35,51.27,51.32,25000.0,37.5559,37.5852,37.5266,37.5632,25000.0
2010-11-16 12:25:00,51.3,51.41,51.3,51.37,18700.0,37.5486,37.6291,37.5486,37.5998,18700.0
2010-11-16 12:30:00,51.37,51.44,51.34,51.4,27700.0,37.5998,37.6511,37.5779,37.6218,27700.0
2010-11-16 12:35:00,51.39,51.45,51.38,51.43,11800.0,37.6145,37.6584,37.6071,37.6437,11800.0
2010-11-16 12:40:00,51.42,51.49,51.4,51.49,11000.0,37.6364,37.6877,37.6218,37.6877,11000.0
2010-11-16 12:45:00,51.47,51.49,51.36,51.4,6400.0,37.673,37.6877,37.5925,37.6218,6400.0
2010-11-16 12:50:00,51.41,51.52,51.38,51.42,5800.0,37.6291,37.7096,37.6071,37.6364,5800.0
2010-11-16 12:55:00,51.43,51.55,51.42,51.55,4100.0,37.6437,37.7316,37.6364,37.7316,4100.0
2010-11-16 13:00:00,51.55,51.57,51.52,51.54,7900.0,37.7316,37.7462,37.7096,37.7243,7900.0
2010-11-16 13:05:00,51.56,51.63,51.53,51.62,15000.0,37.7389,37.7901,37.7169,37.7828,15000.0
2010-11-16 13:10:00,51.62,51.72,51.62,51.65,17600.0,37.7828,37.856,37.7828,37.8048,17600.0
2010-11-16 13:15:00,51.66,51.67,51.55,51.65,17200.0,37.8121,37.8194,37.7316,37.8048,17200.0
2010-11-16 13:20:00,51.65,51.71,51.64,51.7,10900.0,37.8048,37.8487,37.7975,37.8414,10900.0
2010-11-16 13:25:00,51.7,51.74,51.68,51.72,14300.0,37.8414,37.8706,37.8267,37.856,14300.0
2010-11-16 13:30:00,51.72,51.75,51.67,51.68,14800.0,37.856,37.878,37.8194,37.8267,14800.0
2010-11-16 13:35:00,51.68,51.75,51.65,51.73,14700.0,37.8267,37.878,37.8048,37.8633,14700.0
2010-11-16 13:40:00,51.73,51.73,51.65,51.7,14100.0,37.8633,37.8633,37.8048,37.8414,14100.0
2010-11-16 13:45:00,51.69,51.69,51.57,51.58,33900.0,37.834,37.834,37.7462,37.7535,33900.0
2010-11-16 13:50:00,51.58,51.67,51.57,51.65,10700.0,37.7535,37.8194,37.7462,37.8048,10700.0
2010-11-16 13:55:00,51.66,51.68,51.63,51.64,14500.0,37.8121,37.8267,37.7901,37.7975,14500.0
2010-11-16 14:00:00,51.65,51.67,51.58,51.63,21600.0,37.8048,37.8194,37.7535,37.7901,21600.0
2010-11-16 14:05:00,51.62,51.63,51.54,51.59,14100.0,37.7828,37.7901,37.7243,37.7609,14100.0
2010-11-16 14:10:00,51.6,51.61,51.54,51.58,26400.0,37.7682,37.7755,37.7243,37.7535,26400.0
2010-11-16 14:15:00,51.58,51.6,51.56,51.58,27500.0,37.7535,37.7682,37.7389,37.7535,27500.0
2010-11-16 14:20:00,51.59,51.64,51.56,51.56,38900.0,37.7609,37.7975,37.7389,37.7389,38900.0
2010-11-16 14:25:00,51.56,51.59,51.52,51.54,44700.0,37.7389,37.7609,37.7096,37.7243,44700.0
2010-11-16 14:30:00,51.54,51.61,51.52,51.61,23300.0,37.7243,37.7755,37.7096,37.7755,23300.0
2010-11-16 14:35:00,51.61,51.63,51.54,51.58,38900.0,37.7755,37.7901,37.7243,37.7535,38900.0
2010-11-16 14:40:00,51.58,51.6,51.53,51.57,37800.0,37.7535,37.7682,37.7169,37.7462,37800.0
2010-11-16 14:45:00,51.58,51.61,51.57,51.61,39300.0,37.7535,37.7755,37.7462,37.7755,39300.0
2010-11-16 14:50:00,51.6,51.66,51.58,51.65,22800.0,37.7682,37.8121,37.7535,37.8048,22800.0
2010-11-16 14:55:00,51.66,51.72,51.62,51.66,41400.0,37.8121,37.856,37.7828,37.8121,41400.0
2010-11-16 15:00:00,51.66,51.71,51.65,51.69,22800.0,37.8121,37.8487,37.8048,37.834,22800.0
2010-11-16 15:05:00,51.68,51.76,51.65,51.73,24100.0,37.8267,37.8853,37.8048,37.8633,24100.0
2010-11-16 15:10:00,51.74,51.75,51.63,51.68,33300.0,37.8706,37.878,37.7901,37.8267,33300.0
2010-11-16 15:15:00,51.66,51.73,51.61,51.69,82600.0,37.8121,37.8633,37.7755,37.834,82600.0
2010-11-16 15:20:00,51.69,51.72,51.6,51.7,24300.0,37.834,37.856,37.7682,37.8414,24300.0
2010-11-16 15:25:00,51.7,51.71,51.59,51.59,37800.0,37.8414,37.8487,37.7609,37.7609,37800.0
2010-11-16 15:30:00,51.59,51.7,51.59,51.68,39500.0,37.7609,37.8414,37.7609,37.8267,39500.0
2010-11-16 15:35:00,51.68,51.76,51.66,51.66,72200.0,37.8267,37.8853,37.8121,37.8121,72200.0
2010-11-16 15:40:00,51.67,51.69,51.62,51.66,31400.0,37.8194,37.834,37.7828,37.8121,31400.0
2010-11-16 15:45:00,51.65,51.73,51.6,51.68,84000.0,37.8048,37.8633,37.7682,37.8267,84000.0
2010-11-16 15:50:00,51.68,51.81,51.6,51.78,80300.0,37.8267,37.9219,37.7682,37.8999,80300.0
2010-11-16 15:55:00,51.78,51.85,51.7,51.74,109400.0,37.8999,37.9512,37.8414,37.8706,109400.0
2010-11-17 09:30:00,51.85,51.93,51.36,51.72,44100.0,37.9512,38.0097,37.5925,37.856,44100.0
2010-11-17 09:35:00,51.72,51.85,51.4,51.4,12900.0,37.856,37.9512,37.6218,37.6218,12900.0
2010-11-17 09:40:00,51.43,51.56,51.29,51.47,53600.0,37.6437,37.7389,37.5413,37.673,53600.0
2010-11-17 09:45:00,51.46,51.68,51.38,51.63,22000.0,37.6657,37.8267,37.6071,37.7901,22000.0
2010-11-17 09:50:00,51.58,51.65,51.51,51.65,11900.0,37.7535,37.8048,37.7023,37.8048,11900.0
2010-11-17 09:55:00,51.67,51.67,51.52,51.58,10900.0,37.8194,37.8194,37.7096,37.7535,10900.0
2010-11-17 10:00:00,51.59,51.68,51.58,51.66,13200.0,37.7609,37.8267,37.7535,37.8121,13200.0
2010-11-17 10:05:00,51.68,51.77,51.66,51.74,17200.0,37.8267,37.8926,37.8121,37.8706,17200.0
2010-11-17 10:10:00,51.75,51.79,51.65,51.68,23400.0,37.878,37.9072,37.8048,37.8267,23400.0
2010-11-17 10:15:00,51.69,51.83,51.68,51.8,29600.0,37.834,37.9365,37.8267,37.9146,29600.0
2010-11-17 10:20:00,51.79,51.88,51.75,51.76,18100.0,37.9072,37.9731,37.878,37.8853,18100.0
2010-11-17 10:25:00,51.75,51.87,51.74,51.87,18000.0,37.878,37.9658,37.8706,37.9658,18000.0
2010-11-17 10:30:00,51.87,51.93,51.78,51.81,13600.0,37.9658,38.0097,37.8999,37.9219,13600.0
2010-11-17 10:35:00,51.81,51.81,51.69,51.74,21700.0,37.9219,37.9219,37.834,37.8706,21700.0
2010-11-17 10:40:00,51.75,51.83,51.72,51.83,8700.0,37.878,37.9365,37.856,37.9365,8700.0
2010-11-17 10:45:00,51.83,51.84,51.76,51.83,14600.0,37.9365,37.9438,37.8853,37.9365,14600.0
2010-11-17 10:50:00,51.83,51.84,51.76,51.78,13600.0,37.9365,37.9438,37.8853,37.8999,13600.0
2010-11-17 10:55:00,51.79,51.8,51.69,51.7,9500.0,37.9072,37.9146,37.834,37.8414,9500.0
2010-11-17 11:00:00,51.7,51.71,51.66,51.67,10700.0,37.8414,37.8487,37.8121,37.8194,10700.0
2010-11-17 11:05:00,51.69,51.76,51.68,51.74,4600.0,37.834,37.8853,37.8267,37.8706,4600.0
2010-11-17 11:10:00,51.74,51.83,51.73,51.79,10500.0,37.8706,37.9365,37.8633,37.9072,10500.0
2010-11-17 11:15:00,51.79,51.88,51.78,51.82,7000.0,37.9072,37.9731,37.8999,37.9292,7000.0
2010-11-17 11:20:00,51.81,51.83,51.75,51.82,7300.0,37.9219,37.9365,37.878,37.9292,7300.0
2010-11-17 11:25:00,51.81,51.84,51.79,51.81,10800.0,37.9219,37.9438,37.9072,37.9219,10800.0
2010-11-17 11:30:00,51.8,51.84,51.79,51.83,11900.0,37.9146,37.9438,37.9072,37.9365,11900.0
2010-11-17 11:35:00,51.84,51.85,51.74,51.8,10000.0,37.9438,37.9512,37.8706,37.9146,10000.0
2010-11-17 11:40:00,51.8,51.82,51.74,51.8,11000.0,37.9146,37.9292,37.8706,37.9146,11000.0
2010-11-17 11:45:00,51.78,51.79,51.7,51.73,14100.0,37.8999,37.9072,37.8414,37.8633,14100.0
2010-11-17 11:50:00,51.76,51.86,51.76,51.86,5600.0,37.8853,37.9585,37.8853,37.9585,5600.0
2010-11-17 11:55:00,51.87,51.91,51.86,51.86,4600.0,37.9658,37.9951,37.9585,37.9585,4600.0
2010-11-17 12:00:00,51.86,51.86,51.81,51.84,6300.0,37.9585,37.9585,37.9219,37.9438,6300.0
2010-11-17 12:05:00,51.84,51.84,51.77,51.77,2800.0,37.9438,37.9438,37.8926,37.8926,2800.0
2010-11-17 12:10:00,51.8,51.82,51.78,51.79,6200.0,37.9146,37.9292,37.8999,37.9072,6200.0
2010-11-17 12:15:00,51.79,51.82,51.77,51.8,5200.0,37.9072,37.9292,37.8926,37.9146,5200.0
2010-11-17 12:20:00,51.79,51.81,51.74,51.79,17200.0,37.9072,37.9219,37.8706,37.9072,17200.0
2010-11-17 12:25:00,51.8,51.81,51.77,51.78,5400.0,37.9146,37.9219,37.8926,37.8999,5400.0
2010-11-17 12:30:00,51.76,51.82,51.75,51.81,4300.0,37.8853,37.9292,37.878,37.9219,4300.0
2010-11-17 12:35:00,51.83,51.83,51.77,51.78,4300.0,37.9365,37.9365,37.8926,37.8999,4300.0
2010-11-17 12:40:00,51.78,51.8,51.77,51.78,4900.0,37.8999,37.9146,37.8926,37.8999,4900.0
2010-11-17 12:45:00,51.81,51.83,51.79,51.82,5000.0,37.9219,37.9365,37.9072,37.9292,5000.0
2010-11-17 12:50:00,51.83,51.83,51.8,51.8,3500.0,37.9365,37.9365,37.9146,37.9146,3500.0
2010-11-17 12:55:00,51.81,51.82,51.76,51.77,4600.0,37.9219,37.9292,37.8853,37.8926,4600.0
2010-11-17 13:00:00,51.77,51.77,51.75,51.76,5200.0,37.8926,37.8926,37.878,37.8853,5200.0
2010-11-17 13:05:00,51.76,51.79,51.76,51.79,8200.0,37.8853,37.9072,37.8853,37.9072,8200.0
2010-11-17 13:10:00,51.78,51.83,51.78,51.82,4600.0,37.8999,37.9365,37.8999,37.9292,4600.0
2010-11-17 13:15:00,51.82,51.83,51.81,51.82,9800.0,37.9292,37.9365,37.9219,37.9292,9800.0
2010-11-17 13:20:00,51.83,51.86,51.82,51.82,8900.0,37.9365,37.9585,37.9292,37.9292,8900.0
2010-11-17 13:25:00,51.83,51.9,51.81,51.89,12100.0,37.9365,37.9878,37.9219,37.9804,12100.0
2010-11-17 13:30:00,51.9,51.93,51.87,51.88,6300.0,37.9878,38.0097,37.9658,37.9731,6300.0
2010-11-17 13:35:00,51.88,51.98,51.88,51.95,17900.0,37.9731,38.0463,37.9731,38.0244,17900.0
2010-11-17 13:40:00,51.95,51.95,51.76,51.79,14100.0,38.0244,38.0244,37.8853,37.9072,14100.0
2010-11-17 13:45:00,51.78,51.82,51.71,51.75,7700.0,37.8999,37.9292,37.8487,37.878,7700.0
2010-11-17 13:50:00,51.76,51.83,51.74,51.75,12900.0,37.8853,37.9365,37.8706,37.878,12900.0
2010-11-17 13:55:00,51.75,51.8,51.74,51.74,16200.0,37.878,37.9146,37.8706,37.8706,16200.0
2010-11-17 14:00:00,51.77,51.78,51.74,51.75,12200.0,37.8926,37.8999,37.8706,37.878,12200.0
2010-11-17 14:05:00,51.75,51.76,51.7,51.7,10500.0,37.878,37.8853,37.8414,37.8414,10500.0
2010-11-17 14:10:00,51.71,51.73,51.68,51.69,6200.0,37.8487,37.8633,37.8267,37.834,6200.0
2010-11-17 14:15:00,51.69,51.72,51.64,51.65,16100.0,37.834,37.856,37.7975,37.8048,16100.0
2010-11-17 14:20:00,51.65,51.71,51.61,51.69,23600.0,37.8048,37.8487,37.7755,37.834,23600.0
2010-11-17 14:25:00,51.67,51.71,51.67,51.68,12800.0,37.8194,37.8487,37.8194,37.8267,12800.0
2010-11-17 14:30:00,51.69,51.73,51.68,51.7,9500.0,37.834,37.8633,37.8267,37.8414,9500.0
2010-11-17 14:35:00,51.7,51.77,51.69,51.76,9700.0,37.8414,37.8926,37.834,37.8853,9700.0
2010-11-17 14:40:00,51.76,51.79,51.75,51.75,8500.0,37.8853,37.9072,37.878,37.878,8500.0
2010-11-17 14:45:00,51.75,51.79,51.73,51.74,11600.0,37.878,37.9072,37.8633,37.8706,11600.0
2010-11-17 14:50:00,51.73,51.73,51.63,51.66,23300.0,37.8633,37.8633,37.7901,37.8121,23300.0
2010-11-17 14:55:00,51.66,51.68,51.63,51.65,14300.0,37.8121,37.8267,37.7901,37.8048,14300.0
2010-11-17 15:00:00,51.66,51.68,51.62,51.65,17800.0,37.8121,37.8267,37.7828,37.8048,17800.0
2010-11-17 15:05:00,51.65,51.65,51.51,51.53,32000.0,37.8048,37.8048,37.7023,37.7169,32000.0
2010-11-17 15:10:00,51.53,51.56,51.5,51.5,23800.0,37.7169,37.7389,37.695,37.695,23800.0
2010-11-17 15:15:00,51.5,51.54,51.47,51.51,37600.0,37.695,37.7243,37.673,37.7023,37600.0
2010-11-17 15:20:00,51.52,51.56,51.43,51.44,43700.0,37.7096,37.7389,37.6437,37.6511,43700.0
2010-11-17 15:25:00,51.44,51.44,51.35,51.4,43300.0,37.6511,37.6511,37.5852,37.6218,43300.0
2010-11-17 15:30:00,51.41,51.52,51.41,51.52,22900.0,37.6291,37.7096,37.6291,37.7096,22900.0
2010-11-17 15:35:00,51.54,51.56,51.5,51.54,20600.0,37.7243,37.7389,37.695,37.7243,20600.0
2010-11-17 15:40:00,51.55,51.57,51.53,51.56,24400.0,37.7316,37.7462,37.7169,37.7389,24400.0
2010-11-17 15:45:00,51.55,51.61,51.51,51.58,53800.0,37.7316,37.7755,37.7023,37.7535,53800.0
2010-11-17 15:50:00,51.58,51.58,51.52,51.53,32700.0,37.7535,37.7535,37.7096,37.7169,32700.0
2010-11-17 15:55:00,51.53,51.53,51.48,51.5,78100.0,37.7169,37.7169,37.6803,37.695,78100.0
2010-11-18 09:30:00,52.22,52.67,52.07,52.67,24600.0,38.222,38.5514,38.1122,38.5514,24600.0
2010-11-18 09:35:00,52.66,52.67,52.47,52.6,12200.0,38.544,38.5514,38.405,38.5001,12200.0
2010-11-18 09:40:00,52.58,52.59,52.51,52.51,4700.0,38.4855,38.4928,38.4342,38.4342,4700.0
2010-11-18 09:45:00,52.54,52.57,52.47,52.54,12100.0,38.4562,38.4782,38.405,38.4562,12100.0
2010-11-18 09:50:00,52.5,52.5,52.38,52.38,8500.0,38.4269,38.4269,38.3391,38.3391,8500.0
2010-11-18 09:55:00,52.38,52.46,52.26,52.38,14100.0,38.3391,38.3976,38.2513,38.3391,14100.0
2010-11-18 10:00:00,52.41,52.62,52.37,52.58,29300.0,38.361,38.5148,38.3318,38.4855,29300.0
2010-11-18 10:05:00,52.56,52.7,52.5,52.55,44900.0,38.4708,38.5733,38.4269,38.4635,44900.0
2010-11-18 10:10:00,52.55,52.79,52.55,52.79,12400.0,38.4635,38.6392,38.4635,38.6392,12400.0
2010-11-18 10:15:00,52.79,52.89,52.77,52.86,18100.0,38.6392,38.7124,38.6245,38.6904,18100.0
2010-11-18 10:20:00,52.84,52.86,52.8,52.84,7400.0,38.6758,38.6904,38.6465,38.6758,7400.0
2010-11-18 10:25:00,52.81,52.92,52.8,52.88,12700.0,38.6538,38.7343,38.6465,38.7051,12700.0
2010-11-18 10:30:00,52.88,52.95,52.85,52.95,19100.0,38.7051,38.7563,38.6831,38.7563,19100.0
2010-11-18 10:35:00,52.94,53.0,52.93,52.99,14000.0,38.749,38.7929,38.7417,38.7856,14000.0
2010-11-18 10:40:00,52.99,53.06,52.99,53.03,26200.0,38.7856,38.8368,38.7856,38.8149,26200.0
2010-11-18 10:45:00,53.03,53.04,52.98,53.01,27000.0,38.8149,38.8222,38.7783,38.8002,27000.0
2010-11-18 10:50:00,53.01,53.05,53.0,53.02,16200.0,38.8002,38.8295,38.7929,38.8075,16200.0
2010-11-18 10:55:00,53.02,53.02,52.95,52.97,7300.0,38.8075,38.8075,38.7563,38.7709,7300.0
2010-11-18 11:00:00,52.97,53.06,52.97,53.05,16400.0,38.7709,38.8368,38.7709,38.8295,16400.0
2010-11-18 11:05:00,53.03,53.04,52.9,52.9,9400.0,38.8149,38.8222,38.7197,38.7197,9400.0
2010-11-18 11:10:00,52.89,52.89,52.81,52.87,5900.0,38.7124,38.7124,38.6538,38.6977,5900.0
2010-11-18 11:15:00,52.88,52.88,52.83,52.85,3600.0,38.7051,38.7051,38.6685,38.6831,3600.0
2010-11-18 11:20:00,52.85,52.91,52.85,52.9,8100.0,38.6831,38.727,38.6831,38.7197,8100.0
2010-11-18 11:25:00,52.9,52.97,52.88,52.97,8000.0,38.7197,38.7709,38.7051,38.7709,8000.0
2010-11-18 11:30:00,52.97,53.05,52.97,53.03,3700.0,38.7709,38.8295,38.7709,38.8149,3700.0
2010-11-18 11:35:00,53.03,53.04,52.99,53.0,4600.0,38.8149,38.8222,38.7856,38.7929,4600.0
2010-11-18 11:40:00,52.99,52.99,52.95,52.95,6200.0,38.7856,38.7856,38.7563,38.7563,6200.0
2010-11-18 11:45:00,52.94,52.94,52.86,52.86,5800.0,38.749,38.749,38.6904,38.6904,5800.0
2010-11-18 11:50:00,52.85,52.89,52.84,52.89,5700.0,38.6831,38.7124,38.6758,38.7124,5700.0
2010-11-18 11:55:00,52.88,52.91,52.88,52.89,17800.0,38.7051,38.727,38.7051,38.7124,17800.0
2010-11-18 12:00:00,52.89,52.95,52.88,52.93,8200.0,38.7124,38.7563,38.7051,38.7417,8200.0
2010-11-18 12:05:00,52.93,53.0,52.91,52.95,11900.0,38.7417,38.7929,38.727,38.7563,11900.0
2010-11-18 12:10:00,52.96,52.96,52.86,52.86,4400.0,38.7636,38.7636,38.6904,38.6904,4400.0
2010-11-18 12:15:00,52.86,52.89,52.82,52.82,6200.0,38.6904,38.7124,38.6611,38.6611,6200.0
2010-11-18 12:20:00,52.81,52.86,52.81,52.85,16500.0,38.6538,38.6904,38.6538,38.6831,16500.0
2010-11-18 12:25:00,52.84,52.86,52.82,52.85,4300.0,38.6758,38.6904,38.6611,38.6831,4300.0
2010-11-18 12:30:00,52.86,52.86,52.82,52.83,7900.0,38.6904,38.6904,38.6611,38.6685,7900.0
2010-11-18 12:35:00,52.83,52.87,52.83,52.87,2500.0,38.6685,38.6977,38.6685,38.6977,2500.0
2010-11-18 12:40:00,52.88,52.89,52.84,52.88,4100.0,38.7051,38.7124,38.6758,38.7051,4100.0
2010-11-18 12:45:00,52.87,52.92,52.86,52.92,4000.0,38.6977,38.7343,38.6904,38.7343,4000.0
2010-11-18 12:50:00,52.92,52.92,52.88,52.91,5400.0,38.7343,38.7343,38.7051,38.727,5400.0
2010-11-18 12:55:00,52.92,52.95,52.9,52.91,5200.0,38.7343,38.7563,38.7197,38.727,5200.0
2010-11-18 13:00:00,52.88,52.89,52.87,52.87,1900.0,38.7051,38.7124,38.6977,38.6977,1900.0
2010-11-18 13:05:00,52.87,52.89,52.86,52.86,31800.0,38.6977,38.7124,38.6904,38.6904,31800.0
2010-11-18 13:10:00,52.86,52.88,52.84,52.84,8800.0,38.6904,38.7051,38.6758,38.6758,8800.0
2010-11-18 13:15:00,52.85,52.87,52.85,52.85,3400.0,38.6831,38.6977,38.6831,38.6831,3400.0
2010-11-18 13:20:00,52.88,52.88,52.83,52.85,3300.0,38.7051,38.7051,38.6685,38.6831,3300.0
2010-11-18 13:25:00,52.86,52.89,52.86,52.87,5500.0,38.6904,38.7124,38.6904,38.6977,5500.0
2010-11-18 13:30:00,52.85,52.86,52.8,52.81,11000.0,38.6831,38.6904,38.6465,38.6538,11000.0
2010-11-18 13:35:00,52.8,52.83,52.79,52.81,9100.0,38.6465,38.6685,38.6392,38.6538,9100.0
2010-11-18 13:40:00,52.82,52.83,52.8,52.82,5900.0,38.6611,38.6685,38.6465,38.6611,5900.0
2010-11-18 13:45:00,52.82,52.82,52.78,52.79,6700.0,38.6611,38.6611,38.6319,38.6392,6700.0
2010-11-18 13:50:00,52.79,52.8,52.75,52.77,10100.0,38.6392,38.6465,38.6099,38.6245,10100.0
2010-11-18 13:55:00,52.77,52.78,52.69,52.69,10400.0,38.6245,38.6319,38.566,38.566,10400.0
2010-11-18 14:00:00,52.68,52.73,52.67,52.72,7900.0,38.5587,38.5953,38.5514,38.5879,7900.0
2010-11-18 14:05:00,52.72,52.72,52.68,52.7,6400.0,38.5879,38.5879,38.5587,38.5733,6400.0
2010-11-18 14:10:00,52.71,52.73,52.63,52.65,8100.0,38.5806,38.5953,38.5221,38.5367,8100.0
2010-11-18 14:15:00,52.64,52.65,52.6,52.63,7500.0,38.5294,38.5367,38.5001,38.5221,7500.0
2010-11-18 14:20:00,52.63,52.63,52.54,52.61,13400.0,38.5221,38.5221,38.4562,38.5074,13400.0
2010-11-18 14:25:00,52.61,52.61,52.53,52.54,8400.0,38.5074,38.5074,38.4489,38.4562,8400.0
2010-11-18 14:30:00,52.54,52.59,52.54,52.59,9000.0,38.4562,38.4928,38.4562,38.4928,9000.0
2010-11-18 14:35:00,52.58,52.59,52.55,52.58,14300.0,38.4855,38.4928,38.4635,38.4855,14300.0
2010-11-18 14:40:00,52.57,52.57,52.53,52.53,8700.0,38.4782,38.4782,38.4489,38.4489,8700.0
2010-11-18 14:45:00,52.54,52.6,52.53,52.58,11600.0,38.4562,38.5001,38.4489,38.4855,11600.0
2010-11-18 14:50:00,52.58,52.58,52.54,52.55,11400.0,38.4855,38.4855,38.4562,38.4635,11400.0
2010-11-18 14:55:00,52.55,52.63,52.55,52.63,15700.0,38.4635,38.5221,38.4635,38.5221,15700.0
2010-11-18 15:00:00,52.62,52.64,52.6,52.61,13100.0,38.5148,38.5294,38.5001,38.5074,13100.0
2010-11-18 15:05:00,52.62,52.66,52.62,52.63,8900.0,38.5148,38.544,38.5148,38.5221,8900.0
2010-11-18 15:10:00,52.64,52.64,52.57,52.58,10400.0,38.5294,38.5294,38.4782,38.4855,10400.0
2010-11-18 15:15:00,52.58,52.6,52.58,52.58,5600.0,38.4855,38.5001,38.4855,38.4855,5600.0
2010-11-18 15:20:00,52.58,52.59,52.53,52.54,17900.0,38.4855,38.4928,38.4489,38.4562,17900.0
2010-11-18 15:25:00,52.54,52.6,52.51,52.58,13200.0,38.4562,38.5001,38.4342,38.4855,13200.0
2010-11-18 15:30:00,52.58,52.58,52.5,52.5,12200.0,38.4855,38.4855,38.4269,38.4269,12200.0
2010-11-18 15:35:00,52.49,52.5,52.39,52.43,24500.0,38.4196,38.4269,38.3464,38.3757,24500.0
2010-11-18 15:40:00,52.43,52.46,52.42,52.46,15200.0,38.3757,38.3976,38.3684,38.3976,15200.0
2010-11-18 15:45:00,52.46,52.55,52.46,52.5,61900.0,38.3976,38.4635,38.3976,38.4269,61900.0
2010-11-18 15:50:00,52.5,52.55,52.48,52.54,41500.0,38.4269,38.4635,38.4123,38.4562,41500.0
2010-11-18 15:55:00,52.54,52.64,52.53,52.59,142400.0,38.4562,38.5294,38.4489,38.4928,142400.0
2010-11-19 09:30:00,52.45,52.46,51.98,52.11,189300.0,38.3903,38.3976,38.0463,38.1415,189300.0
2010-11-19 09:35:00,52.13,52.19,52.0,52.13,8400.0,38.1561,38.2,38.061,38.1561,8400.0
2010-11-19 09:40:00,52.13,52.16,52.01,52.16,22600.0,38.1561,38.1781,38.0683,38.1781,22600.0
2010-11-19 09:45:00,52.15,52.27,52.13,52.24,11900.0,38.1707,38.2586,38.1561,38.2366,11900.0
2010-11-19 09:50:00,52.15,52.18,52.12,52.18,13600.0,38.1707,38.1927,38.1488,38.1927,13600.0
2010-11-19 09:55:00,52.18,52.31,52.13,52.31,8200.0,38.1927,38.2879,38.1561,38.2879,8200.0
2010-11-19 10:00:00,52.33,52.33,52.2,52.23,4300.0,38.3025,38.3025,38.2073,38.2293,4300.0
2010-11-19 10:05:00,52.22,52.22,52.06,52.1,10000.0,38.222,38.222,38.1049,38.1341,10000.0
2010-11-19 10:10:00,52.08,52.27,52.08,52.26,8600.0,38.1195,38.2586,38.1195,38.2513,8600.0
2010-11-19 10:15:00,52.29,52.36,52.27,52.32,5300.0,38.2732,38.3244,38.2586,38.2952,5300.0
2010-11-19 10:20:00,52.32,52.34,52.19,52.3,13000.0,38.2952,38.3098,38.2,38.2805,13000.0
2010-11-19 10:25:00,52.25,52.4,52.23,52.37,8400.0,38.2439,38.3537,38.2293,38.3318,8400.0
2010-11-19 10:30:00,52.35,52.45,52.26,52.41,9200.0,38.3171,38.3903,38.2513,38.361,9200.0
2010-11-19 10:35:00,52.42,52.5,52.41,52.45,5600.0,38.3684,38.4269,38.361,38.3903,5600.0
2010-11-19 10:40:00,52.46,52.61,52.46,52.6,5100.0,38.3976,38.5074,38.3976,38.5001,5100.0
2010-11-19 10:45:00,52.6,52.64,52.59,52.64,5700.0,38.5001,38.5294,38.4928,38.5294,5700.0
2010-11-19 10:50:00,52.64,52.65,52.4,52.45,15300.0,38.5294,38.5367,38.3537,38.3903,15300.0
2010-11-19 10:55:00,52.4,52.5,52.36,52.38,6400.0,38.3537,38.4269,38.3244,38.3391,6400.0
2010-11-19 11:00:00,52.35,52.45,52.35,52.39,5300.0,38.3171,38.3903,38.3171,38.3464,5300.0
2010-11-19 11:05:00,52.39,52.39,52.25,52.28,24400.0,38.3464,38.3464,38.2439,38.2659,24400.0
2010-11-19 11:10:00,52.29,52.31,52.13,52.15,22500.0,38.2732,38.2879,38.1561,38.1707,22500.0
2010-11-19 11:15:00,52.15,52.19,52.14,52.16,14700.0,38.1707,38.2,38.1634,38.1781,14700.0
2010-11-19 11:20:00,52.16,52.18,52.09,52.1,10900.0,38.1781,38.1927,38.1268,38.1341,10900.0
2010-11-19 11:25:00,52.09,52.13,52.06,52.12,18500.0,38.1268,38.1561,38.1049,38.1488,18500.0
2010-11-19 11:30:00,52.12,52.27,52.12,52.27,10200.0,38.1488,38.2586,38.1488,38.2586,10200.0
2010-11-19 11:35:00,52.26,52.29,52.26,52.29,2000.0,38.2513,38.2732,38.2513,38.2732,2000.0
2010-11-19 11:40:00,52.29,52.39,52.28,52.36,6400.0,38.2732,38.3464,38.2659,38.3244,6400.0
2010-11-19 11:45:00,52.38,52.4,52.35,52.35,5500.0,38.3391,38.3537,38.3171,38.3171,5500.0
2010-11-19 11:50:00,52.33,52.37,52.33,52.36,4200.0,38.3025,38.3318,38.3025,38.3244,4200.0
2010-11-19 11:55:00,52.35,52.35,52.28,52.29,2400.0,38.3171,38.3171,38.2659,38.2732,2400.0
2010-11-19 12:00:00,52.27,52.28,52.26,52.26,1000.0,38.2586,38.2659,38.2513,38.2513,1000.0
2010-11-19 12:05:00,52.27,52.28,52.25,52.27,5600.0,38.2586,38.2659,38.2439,38.2586,5600.0
2010-11-19 12:10:00,52.27,52.28,52.22,52.26,8600.0,38.2586,38.2659,38.222,38.2513,8600.0
2010-11-19 12:15:00,52.26,52.28,52.25,52.28,9300.0,38.2513,38.2659,38.2439,38.2659,9300.0
2010-11-19 12:20:00,52.27,52.3,52.25,52.3,9900.0,38.2586,38.2805,38.2439,38.2805,9900.0
2010-11-19 12:25:00,52.3,52.35,52.3,52.31,12600.0,38.2805,38.3171,38.2805,38.2879,12600.0
2010-11-19 12:30:00,52.31,52.33,52.29,52.32,7000.0,38.2879,38.3025,38.2732,38.2952,7000.0
2010-11-19 12:35:00,52.33,52.35,52.28,52.31,10200.0,38.3025,38.3171,38.2659,38.2879,10200.0
2010-11-19 12:40:00,52.33,52.35,52.3,52.35,4100.0,38.3025,38.3171,38.2805,38.3171,4100.0
2010-11-19 12:45:00,52.33,52.39,52.33,52.38,2200.0,38.3025,38.3464,38.3025,38.3391,2200.0
2010-11-19 12:50:00,52.38,52.41,52.38,52.4,3200.0,38.3391,38.361,38.3391,38.3537,3200.0
2010-11-19 12:55:00,52.42,52.49,52.42,52.47,7300.0,38.3684,38.4196,38.3684,38.405,7300.0
2010-11-19 13:00:00,52.47,52.56,52.47,52.55,6300.0,38.405,38.4708,38.405,38.4635,6300.0
2010-11-19 13:05:00,52.55,52.55,52.46,52.47,7800.0,38.4635,38.4635,38.3976,38.405,7800.0
2010-11-19 13:10:00,52.47,52.49,52.41,52.41,7000.0,38.405,38.4196,38.361,38.361,7000.0
2010-11-19 13:15:00,52.41,52.41,52.39,52.39,6700.0,38.361,38.361,38.3464,38.3464,6700.0
2010-11-19 13:20:00,52.39,52.39,52.34,52.38,6700.0,38.3464,38.3464,38.3098,38.3391,6700.0
2010-11-19 13:25:00,52.38,52.38,52.26,52.26,19900.0,38.3391,38.3391,38.2513,38.2513,19900.0
2010-11-19 13:30:00,52.26,52.29,52.24,52.28,20900.0,38.2513,38.2732,38.2366,38.2659,20900.0
2010-11-19 13:35:00,52.29,52.38,52.29,52.34,18100.0,38.2732,38.3391,38.2732,38.3098,18100.0
2010-11-19 13:40:00,52.33,52.4,52.33,52.4,9100.0,38.3025,38.3537,38.3025,38.3537,9100.0
2010-11-19 13:45:00,52.4,52.42,52.4,52.42,6500.0,38.3537,38.3684,38.3537,38.3684,6500.0
2010-11-19 13:50:00,52.41,52.42,52.41,52.42,4900.0,38.361,38.3684,38.361,38.3684,4900.0
2010-11-19 13:55:00,52.43,52.48,52.43,52.44,8200.0,38.3757,38.4123,38.3757,38.383,8200.0
2010-11-19 14:00:00,52.46,52.54,52.43,52.53,10700.0,38.3976,38.4562,38.3757,38.4489,10700.0
2010-11-19 14:05:00,52.52,52.56,52.51,52.53,4800.0,38.4416,38.4708,38.4342,38.4489,4800.0
2010-11-19 14:10:00,52.55,52.59,52.53,52.58,7300.0,38.4635,38.4928,38.4489,38.4855,7300.0
2010-11-19 14:15:00,52.59,52.59,52.53,52.55,6400.0,38.4928,38.4928,38.4489,38.4635,6400.0
2010-11-19 14:20:00,52.55,52.55,52.43,52.43,11500.0,38.4635,38.4635,38.3757,38.3757,11500.0
2010-11-19 14:25:00,52.43,52.43,52.36,52.39,8800.0,38.3757,38.3757,38.3244,38.3464,8800.0
2010-11-19 14:30:00,52.38,52.44,52.38,52.41,10300.0,38.3391,38.383,38.3391,38.361,10300.0
2010-11-19 14:35:00,52.4,52.47,52.4,52.47,6500.0,38.3537,38.405,38.3537,38.405,6500.0
2010-11-19 14:40:00,52.47,52.52,52.47,52.51,7600.0,38.405,38.4416,38.405,38.4342,7600.0
2010-11-19 14:45:00,52.5,52.52,52.49,52.51,12500.0,38.4269,38.4416,38.4196,38.4342,12500.0
2010-11-19 14:50:00,52.51,52.51,52.48,52.5,5800.0,38.4342,38.4342,38.4123,38.4269,5800.0
2010-11-19 14:55:00,52.5,52.51,52.43,52.43,12500.0,38.4269,38.4342,38.3757,38.3757,12500.0
2010-11-19 15:00:00,52.43,52.49,52.43,52.48,6000.0,38.3757,38.4196,38.3757,38.4123,6000.0
2010-11-19 15:05:00,52.49,52.51,52.49,52.49,8700.0,38.4196,38.4342,38.4196,38.4196,8700.0
2010-11-19 15:10:00,52.5,52.51,52.44,52.46,10800.0,38.4269,38.4342,38.383,38.3976,10800.0
2010-11-19 15:15:00,52.46,52.47,52.41,52.45,7500.0,38.3976,38.405,38.361,38.3903,7500.0
2010-11-19 15:20:00,52.46,52.49,52.45,52.49,7600.0,38.3976,38.4196,38.3903,38.4196,7600.0
2010-11-19 15:25:00,52.5,52.5,52.44,52.45,12400.0,38.4269,38.4269,38.383,38.3903,12400.0
2010-11-19 15:30:00,52.46,52.46,52.39,52.41,13100.0,38.3976,38.3976,38.3464,38.361,13100.0
2010-11-19 15:35:00,52.41,52.45,52.41,52.44,21700.0,38.361,38.3903,38.361,38.383,21700.0
2010-11-19 15:40:00,52.44,52.48,52.43,52.46,20500.0,38.383,38.4123,38.3757,38.3976,20500.0
2010-11-19 15:45:00,52.46,52.5,52.38,52.39,56700.0,38.3976,38.4269,38.3391,38.3464,56700.0
2010-11-19 15:50:00,52.39,52.41,52.35,52.36,57200.0,38.3464,38.361,38.3171,38.3244,57200.0
2010-11-19 15:55:00,52.37,52.46,52.35,52.43,74900.0,38.3318,38.3976,38.3171,38.3757,74900.0
2010-11-22 09:30:00,52.2,52.24,52.09,52.13,43900.0,38.2073,38.2366,38.1268,38.1561,43900.0
2010-11-22 09:35:00,52.15,52.19,51.87,51.87,9500.0,38.1707,38.2,37.9658,37.9658,9500.0
2010-11-22 09:40:00,51.9,52.07,51.9,52.03,5600.0,37.9878,38.1122,37.9878,38.0829,5600.0
2010-11-22 09:45:00,52.02,52.13,51.96,52.08,8000.0,38.0756,38.1561,38.0317,38.1195,8000.0
2010-11-22 09:50:00,52.1,52.13,52.04,52.12,3900.0,38.1341,38.1561,38.0902,38.1488,3900.0
2010-11-22 09:55:00,52.15,52.29,52.13,52.25,20900.0,38.1707,38.2732,38.1561,38.2439,20900.0
2010-11-22 10:00:00,52.26,52.32,52.23,52.32,2600.0,38.2513,38.2952,38.2293,38.2952,2600.0
2010-11-22 10:05:00,52.31,52.36,52.25,52.25,19200.0,38.2879,38.3244,38.2439,38.2439,19200.0
2010-11-22 10:10:00,52.25,52.25,52.19,52.2,5700.0,38.2439,38.2439,38.2,38.2073,5700.0
2010-11-22 10:15:00,52.2,52.25,52.09,52.1,9200.0,38.2073,38.2439,38.1268,38.1341,9200.0
2010-11-22 10:20:00,52.08,52.08,51.92,52.0,9500.0,38.1195,38.1195,38.0024,38.061,9500.0
2010-11-22 10:25:00,51.98,52.0,51.91,51.92,19200.0,38.0463,38.061,37.9951,38.0024,19200.0
2010-11-22 10:30:00,51.9,51.9,51.73,51.8,23200.0,37.9878,37.9878,37.8633,37.9146,23200.0
2010-11-22 10:35:00,51.8,51.86,51.76,51.85,18700.0,37.9146,37.9585,37.8853,37.9512,18700.0
2010-11-22 10:40:00,51.84,51.85,51.79,51.83,18400.0,37.9438,37.9512,37.9072,37.9365,18400.0
2010-11-22 10:45:00,51.83,51.84,51.7,51.78,22700.0,37.9365,37.9438,37.8414,37.8999,22700.0
2010-11-22 10:50:00,51.78,51.93,51.78,51.92,17900.0,37.8999,38.0097,37.8999,38.0024,17900.0
2010-11-22 10:55:00,51.93,51.95,51.8,51.84,18500.0,38.0097,38.0244,37.9146,37.9438,18500.0
2010-11-22 11:00:00,51.82,51.84,51.71,51.74,16000.0,37.9292,37.9438,37.8487,37.8706,16000.0
2010-11-22 11:05:00,51.74,51.95,51.72,51.95,23800.0,37.8706,38.0244,37.856,38.0244,23800.0
2010-11-22 11:10:00,51.95,52.02,51.95,52.01,16000.0,38.0244,38.0756,38.0244,38.0683,16000.0
2010-11-22 11:15:00,52.0,52.07,51.98,52.04,10200.0,38.061,38.1122,38.0463,38.0902,10200.0
2010-11-22 11:20:00,52.05,52.13,52.02,52.02,27200.0,38.0975,38.1561,38.0756,38.0756,27200.0
2010-11-22 11:25:00,52.02,52.03,51.96,52.03,11400.0,38.0756,38.0829,38.0317,38.0829,11400.0
2010-11-22 11:30:00,52.03,52.04,51.94,51.94,5400.0,38.0829,38.0902,38.017,38.017,5400.0
2010-11-22 11:35:00,51.94,52.03,51.92,52.01,13200.0,38.017,38.0829,38.0024,38.0683,13200.0
2010-11-22 11:40:00,52.0,52.01,52.0,52.01,2100.0,38.061,38.0683,38.061,38.0683,2100.0
2010-11-22 11:45:00,52.01,52.01,51.97,52.01,5200.0,38.0683,38.0683,38.039,38.0683,5200.0
2010-11-22 11:50:00,52.01,52.02,51.95,52.0,5700.0,38.0683,38.0756,38.0244,38.061,5700.0
2010-11-22 11:55:00,51.98,51.99,51.97,51.97,7600.0,38.0463,38.0536,38.039,38.039,7600.0
2010-11-22 12:00:00,51.96,51.96,51.86,51.86,10900.0,38.0317,38.0317,37.9585,37.9585,10900.0
2010-11-22 12:05:00,51.87,51.91,51.87,51.88,4700.0,37.9658,37.9951,37.9658,37.9731,4700.0
2010-11-22 12:10:00,51.87,51.91,51.85,51.91,5100.0,37.9658,37.9951,37.9512,37.9951,5100.0
2010-11-22 12:15:00,51.91,51.97,51.89,51.97,4800.0,37.9951,38.039,37.9804,38.039,4800.0
2010-11-22 12:20:00,51.98,51.99,51.89,51.92,6600.0,38.0463,38.0536,37.9804,38.0024,6600.0
2010-11-22 12:25:00,51.94,51.94,51.72,51.76,12400.0,38.017,38.017,37.856,37.8853,12400.0
2010-11-22 12:30:00,51.74,51.76,51.68,51.75,16500.0,37.8706,37.8853,37.8267,37.878,16500.0
2010-11-22 12:35:00,51.74,51.79,51.73,51.78,17400.0,37.8706,37.9072,37.8633,37.8999,17400.0
2010-11-22 12:40:00,51.77,51.8,51.75,51.76,16400.0,37.8926,37.9146,37.878,37.8853,16400.0
2010-11-22 12:45:00,51.75,51.77,51.66,51.77,14500.0,37.878,37.8926,37.8121,37.8926,14500.0
2010-11-22 12:50:00,51.77,51.84,51.74,51.81,12300.0,37.8926,37.9438,37.8706,37.9219,12300.0
2010-11-22 12:55:00,51.8,51.84,51.8,51.83,5100.0,37.9146,37.9438,37.9146,37.9365,5100.0
2010-11-22 13:00:00,51.83,51.83,51.75,51.75,10400.0,37.9365,37.9365,37.878,37.878,10400.0
2010-11-22 13:05:00,51.75,51.79,51.75,51.76,6000.0,37.878,37.9072,37.878,37.8853,6000.0
2010-11-22 13:10:00,51.74,51.78,51.7,51.73,6800.0,37.8706,37.8999,37.8414,37.8633,6800.0
2010-11-22 13:15:00,51.74,51.74,51.69,51.71,6900.0,37.8706,37.8706,37.834,37.8487,6900.0
2010-11-22 13:20:00,51.7,51.7,51.64,51.66,23800.0,37.8414,37.8414,37.7975,37.8121,23800.0
2010-11-22 13:25:00,51.67,51.74,51.64,51.69,12600.0,37.8194,37.8706,37.7975,37.834,12600.0
2010-11-22 13:30:00,51.72,51.84,51.7,51.84,13400.0,37.856,37.9438,37.8414,37.9438,13400.0
2010-11-22 13:35:00,51.85,51.89,51.81,51.85,11100.0,37.9512,37.9804,37.9219,37.9512,11100.0
2010-11-22 13:40:00,51.85,51.89,51.83,51.87,6900.0,37.9512,37.9804,37.9365,37.9658,6900.0
2010-11-22 13:45:00,51.87,51.89,51.83,51.83,9500.0,37.9658,37.9804,37.9365,37.9365,9500.0
2010-11-22 13:50:00,51.85,51.91,51.84,51.84,10400.0,37.9512,37.9951,37.9438,37.9438,10400.0
2010-11-22 13:55:00,51.84,51.85,51.8,51.81,11300.0,37.9438,37.9512,37.9146,37.9219,11300.0
2010-11-22 14:00:00,51.81,51.83,51.76,51.82,17100.0,37.9219,37.9365,37.8853,37.9292,17100.0
2010-11-22 14:05:00,51.81,51.81,51.69,51.74,12400.0,37.9219,37.9219,37.834,37.8706,12400.0
2010-11-22 14:10:00,51.74,51.82,51.74,51.81,11300.0,37.8706,37.9292,37.8706,37.9219,11300.0
2010-11-22 14:15:00,51.81,51.89,51.8,51.82,10500.0,37.9219,37.9804,37.9146,37.9292,10500.0
2010-11-22 14:20:00,51.83,51.88,51.82,51.86,16300.0,37.9365,37.9731,37.9292,37.9585,16300.0
2010-11-22 14:25:00,51.84,51.84,51.73,51.73,14500.0,37.9438,37.9438,37.8633,37.8633,14500.0
2010-11-22 14:30:00,51.73,51.86,51.73,51.84,20700.0,37.8633,37.9585,37.8633,37.9438,20700.0
2010-11-22 14:35:00,51.84,51.91,51.82,51.89,18800.0,37.9438,37.9951,37.9292,37.9804,18800.0
2010-11-22 14:40:00,51.89,51.92,51.83,51.89,15300.0,37.9804,38.0024,37.9365,37.9804,15300.0
2010-11-22 14:45:00,51.9,52.02,51.9,51.99,26600.0,37.9878,38.0756,37.9878,38.0536,26600.0
2010-11-22 14:50:00,52.0,52.05,51.96,51.96,20500.0,38.061,38.0975,38.0317,38.0317,20500.0
2010-11-22 14:55:00,51.97,51.99,51.95,51.99,15300.0,38.039,38.0536,38.0244,38.0536,15300.0
2010-11-22 15:00:00,52.0,52.04,51.92,51.92,32400.0,38.061,38.0902,38.0024,38.0024,32400.0
2010-11-22 15:05:00,51.93,51.99,51.93,51.97,14200.0,38.0097,38.0536,38.0097,38.039,14200.0
2010-11-22 15:10:00,51.97,51.98,51.94,51.96,15700.0,38.039,38.0463,38.017,38.0317,15700.0
2010-11-22 15:15:00,51.97,51.99,51.94,51.94,17200.0,38.039,38.0536,38.017,38.017,17200.0
2010-11-22 15:20:00,51.95,52.0,51.93,51.96,28200.0,38.0244,38.061,38.0097,38.0317,28200.0
2010-11-22 15:25:00,51.97,51.99,51.9,51.94,34400.0,38.039,38.0536,37.9878,38.017,34400.0
2010-11-22 15:30:00,51.95,51.97,51.9,51.95,34100.0,38.0244,38.039,37.9878,38.0244,34100.0
2010-11-22 15:35:00,51.96,52.04,51.92,52.04,52000.0,38.0317,38.0902,38.0024,38.0902,52000.0
2010-11-22 15:40:00,52.03,52.11,52.0,52.1,54500.0,38.0829,38.1415,38.061,38.1341,54500.0
2010-11-22 15:45:00,52.09,52.09,51.99,52.07,70700.0,38.1268,38.1268,38.0536,38.1122,70700.0
2010-11-22 15:50:00,52.07,52.07,51.99,52.0,40000.0,38.1122,38.1122,38.0536,38.061,40000.0
2010-11-22 15:55:00,51.99,52.01,51.93,51.99,78300.0,38.0536,38.0683,38.0097,38.0536,78300.0
2010-11-23 09:30:00,51.28,51.31,51.12,51.12,31000.0,37.534,37.5559,37.4168,37.4168,31000.0
2010-11-23 09:35:00,51.12,51.36,51.06,51.31,15300.0,37.4168,37.5925,37.3729,37.5559,15300.0
2010-11-23 09:40:00,51.28,51.37,51.18,51.32,14500.0,37.534,37.5998,37.4608,37.5632,14500.0
2010-11-23 09:45:00,51.35,51.36,51.19,51.2,14300.0,37.5852,37.5925,37.4681,37.4754,14300.0
2010-11-23 09:50:00,51.19,51.19,51.06,51.12,22500.0,37.4681,37.4681,37.3729,37.4168,22500.0
2010-11-23 09:55:00,51.1,51.14,50.94,51.02,20600.0,37.4022,37.4315,37.2851,37.3436,20600.0
2010-11-23 10:00:00,51.02,51.11,50.92,51.1,18000.0,37.3436,37.4095,37.2705,37.4022,18000.0
2010-11-23 10:05:00,51.1,51.1,50.95,51.07,17100.0,37.4022,37.4022,37.2924,37.3802,17100.0
2010-11-23 10:10:00,51.08,51.09,51.01,51.09,11900.0,37.3876,37.3949,37.3363,37.3949,11900.0
2010-11-23 10:15:00,51.09,51.2,51.07,51.09,15800.0,37.3949,37.4754,37.3802,37.3949,15800.0
2010-11-23 10:20:00,51.1,51.11,51.0,51.09,18900.0,37.4022,37.4095,37.329,37.3949,18900.0
2010-11-23 10:25:00,51.08,51.12,51.02,51.1,11800.0,37.3876,37.4168,37.3436,37.4022,11800.0
2010-11-23 10:30:00,51.1,51.2,51.06,51.14,15800.0,37.4022,37.4754,37.3729,37.4315,15800.0
2010-11-23 10:35:00,51.11,51.28,51.11,51.26,55000.0,37.4095,37.534,37.4095,37.5193,55000.0
2010-11-23 10:40:00,51.26,51.31,51.25,51.29,8700.0,37.5193,37.5559,37.512,37.5413,8700.0
2010-11-23 10:45:00,51.29,51.31,51.25,51.26,12900.0,37.5413,37.5559,37.512,37.5193,12900.0
2010-11-23 10:50:00,51.24,51.29,51.15,51.16,13600.0,37.5047,37.5413,37.4388,37.4461,13600.0
2010-11-23 10:55:00,51.16,51.21,51.12,51.21,8000.0,37.4461,37.4827,37.4168,37.4827,8000.0
2010-11-23 11:00:00,51.23,51.23,51.13,51.17,14000.0,37.4974,37.4974,37.4242,37.4534,14000.0
2010-11-23 11:05:00,51.16,51.26,51.16,51.24,25400.0,37.4461,37.5193,37.4461,37.5047,25400.0
2010-11-23 11:10:00,51.24,51.28,51.2,51.26,21800.0,37.5047,37.534,37.4754,37.5193,21800.0
2010-11-23 11:15:00,51.25,51.27,51.15,51.19,17900.0,37.512,37.5266,37.4388,37.4681,17900.0
2010-11-23 11:20:00,51.18,51.22,51.09,51.13,8900.0,37.4608,37.49,37.3949,37.4242,8900.0
2010-11-23 11:25:00,51.12,51.16,50.97,50.97,15200.0,37.4168,37.4461,37.3071,37.3071,15200.0
2010-11-23 11:30:00,50.96,51.01,50.94,50.94,13100.0,37.2997,37.3363,37.2851,37.2851,13100.0
2010-11-23 11:35:00,50.95,50.97,50.94,50.95,45000.0,37.2924,37.3071,37.2851,37.2924,45000.0
2010-11-23 11:40:00,50.95,51.04,50.94,51.01,19800.0,37.2924,37.3583,37.2851,37.3363,19800.0
2010-11-23 11:45:00,51.02,51.07,51.02,51.07,10600.0,37.3436,37.3802,37.3436,37.3802,10600.0
2010-11-23 11:50:00,51.09,51.11,51.04,51.07,13500.0,37.3949,37.4095,37.3583,37.3802,13500.0
2010-11-23 11:55:00,51.1,51.16,51.04,51.08,14600.0,37.4022,37.4461,37.3583,37.3876,14600.0
2010-11-23 12:00:00,51.07,51.07,50.99,50.99,16600.0,37.3802,37.3802,37.3217,37.3217,16600.0
2010-11-23 12:05:00,50.98,51.07,50.95,51.07,12200.0,37.3144,37.3802,37.2924,37.3802,12200.0
2010-11-23 12:10:00,51.07,51.12,51.06,51.1,10400.0,37.3802,37.4168,37.3729,37.4022,10400.0
2010-11-23 12:15:00,51.1,51.14,51.08,51.13,12000.0,37.4022,37.4315,37.3876,37.4242,12000.0
2010-11-23 12:20:00,51.13,51.2,51.13,51.15,22800.0,37.4242,37.4754,37.4242,37.4388,22800.0
2010-11-23 12:25:00,51.14,51.19,51.13,51.18,8100.0,37.4315,37.4681,37.4242,37.4608,8100.0
2010-11-23 12:30:00,51.17,51.24,51.15,51.18,17200.0,37.4534,37.5047,37.4388,37.4608,17200.0
2010-11-23 12:35:00,51.18,51.19,51.12,51.18,13400.0,37.4608,37.4681,37.4168,37.4608,13400.0
2010-11-23 12:40:00,51.19,51.29,51.19,51.29,15700.0,37.4681,37.5413,37.4681,37.5413,15700.0
2010-11-23 12:45:00,51.29,51.37,51.29,51.36,15800.0,37.5413,37.5998,37.5413,37.5925,15800.0
2010-11-23 12:50:00,51.37,51.49,51.33,51.49,13100.0,37.5998,37.6877,37.5706,37.6877,13100.0
2010-11-23 12:55:00,51.48,51.49,51.3,51.4,20300.0,37.6803,37.6877,37.5486,37.6218,20300.0
2010-11-23 13:00:00,51.39,51.4,51.35,51.37,15000.0,37.6145,37.6218,37.5852,37.5998,15000.0
2010-11-23 13:05:00,51.38,51.41,51.35,51.35,16600.0,37.6071,37.6291,37.5852,37.5852,16600.0
2010-11-23 13:10:00,51.35,51.41,51.34,51.4,18300.0,37.5852,37.6291,37.5779,37.6218,18300.0
2010-11-23 13:15:00,51.4,51.42,51.38,51.4,19400.0,37.6218,37.6364,37.6071,37.6218,19400.0
2010-11-23 13:20:00,51.4,51.43,51.4,51.43,12200.0,37.6218,37.6437,37.6218,37.6437,12200.0
2010-11-23 13:25:00,51.43,51.49,51.43,51.48,19100.0,37.6437,37.6877,37.6437,37.6803,19100.0
2010-11-23 13:30:00,51.48,51.53,51.46,51.49,23600.0,37.6803,37.7169,37.6657,37.6877,23600.0
2010-11-23 13:35:00,51.5,51.5,51.43,51.45,11200.0,37.695,37.695,37.6437,37.6584,11200.0
2010-11-23 13:40:00,51.45,51.52,51.45,51.5,19600.0,37.6584,37.7096,37.6584,37.695,19600.0
2010-11-23 13:45:00,51.5,51.5,51.36,51.4,28900.0,37.695,37.695,37.5925,37.6218,28900.0
2010-11-23 13:50:00,51.4,51.47,51.38,51.46,29300.0,37.6218,37.673,37.6071,37.6657,29300.0
2010-11-23 13:55:00,51.45,51.46,51.34,51.35,18800.0,37.6584,37.6657,37.5779,37.5852,18800.0
2010-11-23 14:00:00,51.36,51.42,51.31,51.35,56200.0,37.5925,37.6364,37.5559,37.5852,56200.0
2010-11-23 14:05:00,51.35,51.41,51.34,51.37,24300.0,37.5852,37.6291,37.5779,37.5998,24300.0
2010-11-23 14:10:00,51.37,51.41,51.35,51.38,36400.0,37.5998,37.6291,37.5852,37.6071,36400.0
2010-11-23 14:15:00,51.37,51.38,51.33,51.34,32400.0,37.5998,37.6071,37.5706,37.5779,32400.0
2010-11-23 14:20:00,51.33,51.37,51.31,51.35,32900.0,37.5706,37.5998,37.5559,37.5852,32900.0
2010-11-23 14:25:00,51.34,51.39,51.33,51.39,24200.0,37.5779,37.6145,37.5706,37.6145,24200.0
2010-11-23 14:30:00,51.39,51.39,51.3,51.36,24700.0,37.6145,37.6145,37.5486,37.5925,24700.0
2010-11-23 14:35:00,51.36,51.4,51.35,51.36,26800.0,37.5925,37.6218,37.5852,37.5925,26800.0
2010-11-23 14:40:00,51.36,51.42,51.31,51.42,24700.0,37.5925,37.6364,37.5559,37.6364,24700.0
2010-11-23 14:45:00,51.42,51.42,51.34,51.39,27400.0,37.6364,37.6364,37.5779,37.6145,27400.0
2010-11-23 14:50:00,51.39,51.49,51.39,51.49,30200.0,37.6145,37.6877,37.6145,37.6877,30200.0
2010-11-23 14:55:00,51.49,51.49,51.44,51.46,23900.0,37.6877,37.6877,37.6511,37.6657,23900.0
2010-11-23 15:00:00,51.47,51.51,51.43,51.44,28600.0,37.673,37.7023,37.6437,37.6511,28600.0
2010-11-23 15:05:00,51.45,51.52,51.45,51.48,20600.0,37.6584,37.7096,37.6584,37.6803,20600.0
2010-11-23 15:10:00,51.49,51.52,51.42,51.52,34600.0,37.6877,37.7096,37.6364,37.7096,34600.0
2010-11-23 15:15:00,51.52,51.53,51.41,51.41,31400.0,37.7096,37.7169,37.6291,37.6291,31400.0
2010-11-23 15:20:00,51.41,51.41,51.33,51.35,29500.0,37.6291,37.6291,37.5706,37.5852,29500.0
2010-11-23 15:25:00,51.34,51.42,51.34,51.41,22300.0,37.5779,37.6364,37.5779,37.6291,22300.0
2010-11-23 15:30:00,51.41,51.51,51.41,51.48,51400.0,37.6291,37.7023,37.6291,37.6803,51400.0
2010-11-23 15:35:00,51.47,51.49,51.47,51.48,26600.0,37.673,37.6877,37.673,37.6803,26600.0
2010-11-23 15:40:00,51.49,51.49,51.4,51.4,32900.0,37.6877,37.6877,37.6218,37.6218,32900.0
2010-11-23 15:45:00,51.4,51.4,51.29,51.29,58700.0,37.6218,37.6218,37.5413,37.5413,58700.0
2010-11-23 15:50:00,51.29,51.29,51.22,51.23,41100.0,37.5413,37.5413,37.49,37.4974,41100.0
2010-11-23 15:55:00,51.23,51.32,51.21,51.29,105600.0,37.4974,37.5632,37.4827,37.5413,105600.0
2010-11-24 09:30:00,51.32,52.0,51.32,51.82,39900.0,37.5632,38.061,37.5632,37.9292,39900.0
2010-11-24 09:35:00,51.81,51.84,51.72,51.74,8000.0,37.9219,37.9438,37.856,37.8706,8000.0
2010-11-24 09:40:00,51.72,51.76,51.65,51.75,10400.0,37.856,37.8853,37.8048,37.878,10400.0
2010-11-24 09:45:00,51.77,51.85,51.77,51.8,5800.0,37.8926,37.9512,37.8926,37.9146,5800.0
2010-11-24 09:50:00,51.8,51.83,51.75,51.83,7400.0,37.9146,37.9365,37.878,37.9365,7400.0
2010-11-24 09:55:00,51.84,51.99,51.84,51.92,9700.0,37.9438,38.0536,37.9438,38.0024,9700.0
2010-11-24 10:00:00,51.89,51.92,51.73,51.73,11200.0,37.9804,38.0024,37.8633,37.8633,11200.0
2010-11-24 10:05:00,51.74,51.91,51.73,51.91,8200.0,37.8706,37.9951,37.8633,37.9951,8200.0
2010-11-24 10:10:00,51.92,51.96,51.87,51.92,17700.0,38.0024,38.0317,37.9658,38.0024,17700.0
2010-11-24 10:15:00,51.93,52.0,51.93,51.98,6800.0,38.0097,38.061,38.0097,38.0463,6800.0
2010-11-24 10:20:00,51.97,52.07,51.97,52.05,19400.0,38.039,38.1122,38.039,38.0975,19400.0
2010-11-24 10:25:00,52.05,52.18,52.05,52.15,15600.0,38.0975,38.1927,38.0975,38.1707,15600.0
2010-11-24 10:30:00,52.16,52.16,52.09,52.14,5500.0,38.1781,38.1781,38.1268,38.1634,5500.0
2010-11-24 10:35:00,52.13,52.17,52.11,52.14,9800.0,38.1561,38.1854,38.1415,38.1634,9800.0
2010-11-24 10:40:00,52.17,52.22,52.14,52.17,4400.0,38.1854,38.222,38.1634,38.1854,4400.0
2010-11-24 10:45:00,52.18,52.25,52.18,52.18,8600.0,38.1927,38.2439,38.1927,38.1927,8600.0
2010-11-24 10:50:00,52.17,52.17,52.08,52.13,3900.0,38.1854,38.1854,38.1195,38.1561,3900.0
2010-11-24 10:55:00,52.13,52.13,52.05,52.05,9300.0,38.1561,38.1561,38.0975,38.0975,9300.0
2010-11-24 11:00:00,52.04,52.05,51.96,52.0,13300.0,38.0902,38.0975,38.0317,38.061,13300.0
2010-11-24 11:05:00,52.01,52.11,52.01,52.03,8200.0,38.0683,38.1415,38.0683,38.0829,8200.0
2010-11-24 11:10:00,52.02,52.04,51.94,51.94,6900.0,38.0756,38.0902,38.017,38.017,6900.0
2010-11-24 11:15:00,51.94,51.94,51.87,51.87,8700.0,38.017,38.017,37.9658,37.9658,8700.0
2010-11-24 11:20:00,51.89,51.91,51.86,51.88,6000.0,37.9804,37.9951,37.9585,37.9731,6000.0
2010-11-24 11:25:00,51.87,51.91,51.85,51.89,6400.0,37.9658,37.9951,37.9512,37.9804,6400.0
2010-11-24 11:30:00,51.91,51.98,51.91,51.98,7200.0,37.9951,38.0463,37.9951,38.0463,7200.0
2010-11-24 11:35:00,51.97,52.05,51.97,52.05,4200.0,38.039,38.0975,38.039,38.0975,4200.0
2010-11-24 11:40:00,52.05,52.05,52.0,52.0,12700.0,38.0975,38.0975,38.061,38.061,12700.0
2010-11-24 11:45:00,52.01,52.02,51.94,51.94,7300.0,38.0683,38.0756,38.017,38.017,7300.0
2010-11-24 11:50:00,51.95,52.0,51.95,52.0,4000.0,38.0244,38.061,38.0244,38.061,4000.0
2010-11-24 11:55:00,52.0,52.07,52.0,52.04,7800.0,38.061,38.1122,38.061,38.0902,7800.0
2010-11-24 12:00:00,52.05,52.08,52.0,52.02,24700.0,38.0975,38.1195,38.061,38.0756,24700.0
2010-11-24 12:05:00,52.02,52.06,52.02,52.04,7400.0,38.0756,38.1049,38.0756,38.0902,7400.0
2010-11-24 12:10:00,52.03,52.03,52.0,52.01,9900.0,38.0829,38.0829,38.061,38.0683,9900.0
2010-11-24 12:15:00,52.02,52.03,52.01,52.02,10500.0,38.0756,38.0829,38.0683,38.0756,10500.0
2010-11-24 12:20:00,52.02,52.03,52.01,52.03,9300.0,38.0756,38.0829,38.0683,38.0829,9300.0
2010-11-24 12:25:00,52.03,52.03,51.99,52.02,6800.0,38.0829,38.0829,38.0536,38.0756,6800.0
2010-11-24 12:30:00,52.02,52.03,52.0,52.01,13100.0,38.0756,38.0829,38.061,38.0683,13100.0
2010-11-24 12:35:00,52.02,52.03,52.01,52.02,4500.0,38.0756,38.0829,38.0683,38.0756,4500.0
2010-11-24 12:40:00,52.03,52.03,52.01,52.02,9200.0,38.0829,38.0829,38.0683,38.0756,9200.0
2010-11-24 12:45:00,52.02,52.03,51.99,52.03,10200.0,38.0756,38.0829,38.0536,38.0829,10200.0
2010-11-24 12:50:00,52.03,52.11,52.03,52.11,7800.0,38.0829,38.1415,38.0829,38.1415,7800.0
2010-11-24 12:55:00,52.11,52.14,52.1,52.13,8000.0,38.1415,38.1634,38.1341,38.1561,8000.0
2010-11-24 13:00:00,52.12,52.12,52.08,52.11,11400.0,38.1488,38.1488,38.1195,38.1415,11400.0
2010-11-24 13:05:00,52.1,52.1,52.02,52.06,17400.0,38.1341,38.1341,38.0756,38.1049,17400.0
2010-11-24 13:10:00,52.06,52.09,52.05,52.08,9500.0,38.1049,38.1268,38.0975,38.1195,9500.0
2010-11-24 13:15:00,52.08,52.11,52.08,52.1,4900.0,38.1195,38.1415,38.1195,38.1341,4900.0
2010-11-24 13:20:00,52.1,52.17,52.09,52.13,18100.0,38.1341,38.1854,38.1268,38.1561,18100.0
2010-11-24 13:25:00,52.13,52.13,52.1,52.12,8000.0,38.1561,38.1561,38.1341,38.1488,8000.0
2010-11-24 13:30:00,52.12,52.17,52.1,52.15,15500.0,38.1488,38.1854,38.1341,38.1707,15500.0
2010-11-24 13:35:00,52.15,52.19,52.15,52.17,11100.0,38.1707,38.2,38.1707,38.1854,11100.0
2010-11-24 13:40:00,52.17,52.18,52.06,52.06,21100.0,38.1854,38.1927,38.1049,38.1049,21100.0
2010-11-24 13:45:00,52.07,52.1,52.06,52.09,12000.0,38.1122,38.1341,38.1049,38.1268,12000.0
2010-11-24 13:50:00,52.08,52.09,52.07,52.08,4700.0,38.1195,38.1268,38.1122,38.1195,4700.0
2010-11-24 13:55:00,52.09,52.09,52.03,52.05,18400.0,38.1268,38.1268,38.0829,38.0975,18400.0
2010-11-24 14:00:00,52.04,52.04,52.0,52.01,20100.0,38.0902,38.0902,38.061,38.0683,20100.0
2010-11-24 14:05:00,52.02,52.02,51.93,51.94,24600.0,38.0756,38.0756,38.0097,38.017,24600.0
2010-11-24 14:10:00,51.94,51.94,51.87,51.88,30700.0,38.017,38.017,37.9658,37.9731,30700.0
2010-11-24 14:15:00,51.89,51.89,51.83,51.86,21500.0,37.9804,37.9804,37.9365,37.9585,21500.0
2010-11-24 14:20:00,51.87,51.92,51.87,51.92,9800.0,37.9658,38.0024,37.9658,38.0024,9800.0
2010-11-24 14:25:00,51.92,51.98,51.92,51.97,8300.0,38.0024,38.0463,38.0024,38.039,8300.0
2010-11-24 14:30:00,51.97,52.02,51.97,52.01,9000.0,38.039,38.0756,38.039,38.0683,9000.0
2010-11-24 14:35:00,52.0,52.07,52.0,52.01,9300.0,38.061,38.1122,38.061,38.0683,9300.0
2010-11-24 14:40:00,52.02,52.07,52.02,52.05,13000.0,38.0756,38.1122,38.0756,38.0975,13000.0
2010-11-24 14:45:00,52.06,52.09,52.06,52.07,5600.0,38.1049,38.1268,38.1049,38.1122,5600.0
2010-11-24 14:50:00,52.07,52.1,52.01,52.01,10700.0,38.1122,38.1341,38.0683,38.0683,10700.0
2010-11-24 14:55:00,52.02,52.02,51.96,51.97,20700.0,38.0756,38.0756,38.0317,38.039,20700.0
2010-11-24 15:00:00,51.97,52.03,51.96,52.02,12700.0,38.039,38.0829,38.0317,38.0756,12700.0
2010-11-24 15:05:00,52.01,52.01,51.97,52.0,25500.0,38.0683,38.0683,38.039,38.061,25500.0
2010-11-24 15:10:00,52.0,52.0,51.96,51.96,10800.0,38.061,38.061,38.0317,38.0317,10800.0
2010-11-24 15:15:00,51.96,51.97,51.92,51.92,24100.0,38.0317,38.039,38.0024,38.0024,24100.0
2010-11-24 15:20:00,51.92,51.99,51.92,51.98,25000.0,38.0024,38.0536,38.0024,38.0463,25000.0
2010-11-24 15:25:00,51.99,52.01,51.98,51.99,9900.0,38.0536,38.0683,38.0463,38.0536,9900.0
2010-11-24 15:30:00,51.98,52.0,51.94,51.98,21600.0,38.0463,38.061,38.017,38.0463,21600.0
2010-11-24 15:35:00,51.98,52.01,51.97,51.98,20800.0,38.0463,38.0683,38.039,38.0463,20800.0
2010-11-24 15:40:00,51.98,51.99,51.91,51.91,27700.0,38.0463,38.0536,37.9951,37.9951,27700.0
2010-11-24 15:45:00,51.92,51.95,51.86,51.95,37200.0,38.0024,38.0244,37.9585,38.0244,37200.0
2010-11-24 15:50:00,51.95,52.06,51.93,52.06,36400.0,38.0244,38.1049,38.0097,38.1049,36400.0
2010-11-24 15:55:00,52.06,52.2,52.05,52.17,95600.0,38.1049,38.2073,38.0975,38.1854,95600.0
2010-11-26 09:30:00,51.55,51.89,51.34,51.49,28800.0,37.7316,37.9804,37.5779,37.6877,28800.0
2010-11-26 09:35:00,51.49,51.62,51.4,51.48,15500.0,37.6877,37.7828,37.6218,37.6803,15500.0
2010-11-26 09:40:00,51.5,51.66,51.43,51.61,12700.0,37.695,37.8121,37.6437,37.7755,12700.0
2010-11-26 09:45:00,51.61,51.69,51.59,51.68,7700.0,37.7755,37.834,37.7609,37.8267,7700.0
2010-11-26 09:50:00,51.68,51.82,51.68,51.77,11000.0,37.8267,37.9292,37.8267,37.8926,11000.0
2010-11-26 09:55:00,51.77,51.81,51.68,51.81,10900.0,37.8926,37.9219,37.8267,37.9219,10900.0
2010-11-26 10:00:00,51.77,51.77,51.63,51.7,33600.0,37.8926,37.8926,37.7901,37.8414,33600.0
2010-11-26 10:05:00,51.72,51.78,51.69,51.78,8800.0,37.856,37.8999,37.834,37.8999,8800.0
2010-11-26 10:10:00,51.79,51.97,51.79,51.97,15900.0,37.9072,38.039,37.9072,38.039,15900.0
2010-11-26 10:15:00,51.97,51.97,51.91,51.93,8200.0,38.039,38.039,37.9951,38.0097,8200.0
2010-11-26 10:20:00,51.94,52.0,51.94,51.94,16900.0,38.017,38.061,38.017,38.017,16900.0
2010-11-26 10:25:00,51.94,51.94,51.88,51.88,8600.0,38.017,38.017,37.9731,37.9731,8600.0
2010-11-26 10:30:00,51.89,51.92,51.85,51.91,11800.0,37.9804,38.0024,37.9512,37.9951,11800.0
2010-11-26 10:35:00,51.92,51.97,51.92,51.97,10900.0,38.0024,38.039,38.0024,38.039,10900.0
2010-11-26 10:40:00,51.97,51.99,51.95,51.98,6100.0,38.039,38.0536,38.0244,38.0463,6100.0
2010-11-26 10:45:00,51.99,51.99,51.9,51.95,16900.0,38.0536,38.0536,37.9878,38.0244,16900.0
2010-11-26 10:50:00,51.94,51.94,51.89,51.91,18000.0,38.017,38.017,37.9804,37.9951,18000.0
2010-11-26 10:55:00,51.93,51.96,51.93,51.95,6300.0,38.0097,38.0317,38.0097,38.0244,6300.0
2010-11-26 11:00:00,51.95,52.0,51.95,51.95,7800.0,38.0244,38.061,38.0244,38.0244,7800.0
2010-11-26 11:05:00,51.96,52.01,51.95,52.01,3800.0,38.0317,38.0683,38.0244,38.0683,3800.0
2010-11-26 11:10:00,52.03,52.03,51.98,52.0,9200.0,38.0829,38.0829,38.0463,38.061,9200.0
2010-11-26 11:15:00,52.01,52.09,52.01,52.07,9900.0,38.0683,38.1268,38.0683,38.1122,9900.0
2010-11-26 11:20:00,52.06,52.11,52.06,52.1,7300.0,38.1049,38.1415,38.1049,38.1341,7300.0
2010-11-26 11:25:00,52.1,52.16,52.09,52.11,13500.0,38.1341,38.1781,38.1268,38.1415,13500.0
2010-11-26 11:30:00,52.11,52.12,52.03,52.03,6900.0,38.1415,38.1488,38.0829,38.0829,6900.0
2010-11-26 11:35:00,52.03,52.03,51.99,52.03,5400.0,38.0829,38.0829,38.0536,38.0829,5400.0
2010-11-26 11:40:00,52.03,52.03,51.95,51.97,6300.0,38.0829,38.0829,38.0244,38.039,6300.0
2010-11-26 11:45:00,51.96,52.01,51.96,52.01,3600.0,38.0317,38.0683,38.0317,38.0683,3600.0
2010-11-26 11:50:00,52.02,52.05,52.02,52.05,4800.0,38.0756,38.0975,38.0756,38.0975,4800.0
2010-11-26 11:55:00,52.05,52.05,52.0,52.05,5600.0,38.0975,38.0975,38.061,38.0975,5600.0
2010-11-26 12:00:00,52.05,52.06,51.98,51.99,8000.0,38.0975,38.1049,38.0463,38.0536,8000.0
2010-11-26 12:05:00,52.01,52.07,52.01,52.06,8200.0,38.0683,38.1122,38.0683,38.1049,8200.0
2010-11-26 12:10:00,52.06,52.07,52.05,52.06,4600.0,38.1049,38.1122,38.0975,38.1049,4600.0
2010-11-26 12:15:00,52.06,52.1,52.06,52.1,7000.0,38.1049,38.1341,38.1049,38.1341,7000.0
2010-11-26 12:20:00,52.11,52.15,52.11,52.12,9500.0,38.1415,38.1707,38.1415,38.1488,9500.0
2010-11-26 12:25:00,52.13,52.16,52.12,52.16,7800.0,38.1561,38.1781,38.1488,38.1781,7800.0
2010-11-26 12:30:00,52.16,52.16,52.14,52.15,6800.0,38.1781,38.1781,38.1634,38.1707,6800.0
2010-11-26 12:35:00,52.16,52.19,52.16,52.18,8600.0,38.1781,38.2,38.1781,38.1927,8600.0
2010-11-26 12:40:00,52.19,52.19,52.14,52.16,9000.0,38.2,38.2,38.1634,38.1781,9000.0
2010-11-26 12:45:00,52.16,52.16,52.08,52.12,12500.0,38.1781,38.1781,38.1195,38.1488,12500.0
2010-11-26 12:50:00,52.13,52.13,51.99,52.0,14800.0,38.1561,38.1561,38.0536,38.061,14800.0
2010-11-26 12:55:00,52.0,52.01,51.8,51.81,56100.0,38.061,38.0683,37.9146,37.9219,56100.0
2010-11-29 09:30:00,51.41,51.48,50.62,50.75,76900.0,37.6291,37.6803,37.0509,37.146,76900.0
2010-11-29 09:35:00,50.66,51.16,50.66,51.1,36900.0,37.0801,37.4461,37.0801,37.4022,36900.0
2010-11-29 09:40:00,51.12,51.36,51.0,51.3,21600.0,37.4168,37.5925,37.329,37.5486,21600.0
2010-11-29 09:45:00,51.29,51.32,51.17,51.19,33500.0,37.5413,37.5632,37.4534,37.4681,33500.0
2010-11-29 09:50:00,51.2,51.23,51.15,51.17,39100.0,37.4754,37.4974,37.4388,37.4534,39100.0
2010-11-29 09:55:00,51.16,51.33,51.06,51.27,44300.0,37.4461,37.5706,37.3729,37.5266,44300.0
2010-11-29 10:00:00,51.28,51.3,51.15,51.17,28200.0,37.534,37.5486,37.4388,37.4534,28200.0
2010-11-29 10:05:00,51.18,51.28,51.18,51.25,24800.0,37.4608,37.534,37.4608,37.512,24800.0
2010-11-29 10:10:00,51.28,51.3,51.2,51.29,19100.0,37.534,37.5486,37.4754,37.5413,19100.0
2010-11-29 10:15:00,51.31,51.38,51.29,51.29,27500.0,37.5559,37.6071,37.5413,37.5413,27500.0
2010-11-29 10:20:00,51.29,51.36,51.22,51.35,22400.0,37.5413,37.5925,37.49,37.5852,22400.0
2010-11-29 10:25:00,51.35,51.45,51.33,51.34,24800.0,37.5852,37.6584,37.5706,37.5779,24800.0
2010-11-29 10:30:00,51.36,51.62,51.33,51.6,18900.0,37.5925,37.7828,37.5706,37.7682,18900.0
2010-11-29 10:35:00,51.61,51.62,51.51,51.58,11200.0,37.7755,37.7828,37.7023,37.7535,11200.0
2010-11-29 10:40:00,51.58,51.66,51.49,51.65,32600.0,37.7535,37.8121,37.6877,37.8048,32600.0
2010-11-29 10:45:00,51.66,51.69,51.56,51.6,14800.0,37.8121,37.834,37.7389,37.7682,14800.0
2010-11-29 10:50:00,51.6,51.65,51.59,51.61,15100.0,37.7682,37.8048,37.7609,37.7755,15100.0
2010-11-29 10:55:00,51.59,51.6,51.51,51.54,14300.0,37.7609,37.7682,37.7023,37.7243,14300.0
2010-11-29 11:00:00,51.55,51.6,51.51,51.56,17500.0,37.7316,37.7682,37.7023,37.7389,17500.0
2010-11-29 11:05:00,51.55,51.68,51.55,51.66,16400.0,37.7316,37.8267,37.7316,37.8121,16400.0
2010-11-29 11:10:00,51.66,51.82,51.65,51.81,23800.0,37.8121,37.9292,37.8048,37.9219,23800.0
2010-11-29 11:15:00,51.81,51.83,51.7,51.71,26700.0,37.9219,37.9365,37.8414,37.8487,26700.0
2010-11-29 11:20:00,51.72,51.76,51.61,51.67,22800.0,37.856,37.8853,37.7755,37.8194,22800.0
2010-11-29 11:25:00,51.65,51.68,51.58,51.64,36800.0,37.8048,37.8267,37.7535,37.7975,36800.0
2010-11-29 11:30:00,51.64,51.74,51.64,51.72,23300.0,37.7975,37.8706,37.7975,37.856,23300.0
2010-11-29 11:35:00,51.7,51.78,51.68,51.71,17500.0,37.8414,37.8999,37.8267,37.8487,17500.0
2010-11-29 11:40:00,51.71,51.71,51.59,51.62,25100.0,37.8487,37.8487,37.7609,37.7828,25100.0
2010-11-29 11:45:00,51.62,51.66,51.58,51.62,17400.0,37.7828,37.8121,37.7535,37.7828,17400.0
2010-11-29 11:50:00,51.62,51.71,51.59,51.71,24800.0,37.7828,37.8487,37.7609,37.8487,24800.0
2010-11-29 11:55:00,51.71,51.8,51.69,51.79,17600.0,37.8487,37.9146,37.834,37.9072,17600.0
2010-11-29 12:00:00,51.79,51.86,51.78,51.83,26100.0,37.9072,37.9585,37.8999,37.9365,26100.0
2010-11-29 12:05:00,51.83,51.94,51.83,51.92,24100.0,37.9365,38.017,37.9365,38.0024,24100.0
2010-11-29 12:10:00,51.92,51.92,51.85,51.87,17400.0,38.0024,38.0024,37.9512,37.9658,17400.0
2010-11-29 12:15:00,51.87,51.9,51.86,51.87,17500.0,37.9658,37.9878,37.9585,37.9658,17500.0
2010-11-29 12:20:00,51.87,51.92,51.84,51.84,29200.0,37.9658,38.0024,37.9438,37.9438,29200.0
2010-11-29 12:25:00,51.85,51.87,51.84,51.85,29800.0,37.9512,37.9658,37.9438,37.9512,29800.0
2010-11-29 12:30:00,51.85,51.91,51.84,51.9,23800.0,37.9512,37.9951,37.9438,37.9878,23800.0
2010-11-29 12:35:00,51.9,51.95,51.9,51.92,16700.0,37.9878,38.0244,37.9878,38.0024,16700.0
2010-11-29 12:40:00,51.92,52.01,51.92,51.98,21000.0,38.0024,38.0683,38.0024,38.0463,21000.0
2010-11-29 12:45:00,51.99,52.0,51.95,51.96,21000.0,38.0536,38.061,38.0244,38.0317,21000.0
2010-11-29 12:50:00,51.97,52.0,51.92,52.0,17100.0,38.039,38.061,38.0024,38.061,17100.0
2010-11-29 12:55:00,52.01,52.01,51.96,52.0,17100.0,38.0683,38.0683,38.0317,38.061,17100.0
2010-11-29 13:00:00,51.99,52.0,51.92,51.93,10900.0,38.0536,38.061,38.0024,38.0097,10900.0
2010-11-29 13:05:00,51.94,51.95,51.83,51.86,12400.0,38.017,38.0244,37.9365,37.9585,12400.0
2010-11-29 13:10:00,51.86,51.88,51.82,51.85,14900.0,37.9585,37.9731,37.9292,37.9512,14900.0
2010-11-29 13:15:00,51.87,51.87,51.83,51.83,17100.0,37.9658,37.9658,37.9365,37.9365,17100.0
2010-11-29 13:20:00,51.84,51.85,51.83,51.85,12200.0,37.9438,37.9512,37.9365,37.9512,12200.0
2010-11-29 13:25:00,51.85,51.85,51.76,51.77,13300.0,37.9512,37.9512,37.8853,37.8926,13300.0
2010-11-29 13:30:00,51.77,51.78,51.75,51.75,18100.0,37.8926,37.8999,37.878,37.878,18100.0
2010-11-29 13:35:00,51.76,51.76,51.71,51.74,21300.0,37.8853,37.8853,37.8487,37.8706,21300.0
2010-11-29 13:40:00,51.74,51.86,51.73,51.85,17700.0,37.8706,37.9585,37.8633,37.9512,17700.0
2010-11-29 13:45:00,51.87,51.94,51.85,51.94,12300.0,37.9658,38.017,37.9512,38.017,12300.0
2010-11-29 13:50:00,51.93,51.99,51.92,51.99,11100.0,38.0097,38.0536,38.0024,38.0536,11100.0
2010-11-29 13:55:00,51.99,51.99,51.94,51.94,17800.0,38.0536,38.0536,38.017,38.017,17800.0
2010-11-29 14:00:00,51.94,51.95,51.87,51.87,17800.0,38.017,38.0244,37.9658,37.9658,17800.0
2010-11-29 14:05:00,51.88,51.88,51.77,51.81,22800.0,37.9731,37.9731,37.8926,37.9219,22800.0
2010-11-29 14:10:00,51.81,51.84,51.75,51.78,27500.0,37.9219,37.9438,37.878,37.8999,27500.0
2010-11-29 14:15:00,51.77,51.81,51.76,51.81,25800.0,37.8926,37.9219,37.8853,37.9219,25800.0
2010-11-29 14:20:00,51.82,51.87,51.8,51.82,14300.0,37.9292,37.9658,37.9146,37.9292,14300.0
2010-11-29 14:25:00,51.82,52.01,51.81,51.98,10000.0,37.9292,38.0683,37.9219,38.0463,10000.0
2010-11-29 14:30:00,52.01,52.11,52.01,52.06,24800.0,38.0683,38.1415,38.0683,38.1049,24800.0
2010-11-29 14:35:00,52.06,52.19,52.05,52.18,21000.0,38.1049,38.2,38.0975,38.1927,21000.0
2010-11-29 14:40:00,52.19,52.24,52.15,52.23,28000.0,38.2,38.2366,38.1707,38.2293,28000.0
2010-11-29 14:45:00,52.23,52.32,52.23,52.32,16900.0,38.2293,38.2952,38.2293,38.2952,16900.0
2010-11-29 14:50:00,52.31,52.32,52.27,52.3,24200.0,38.2879,38.2952,38.2586,38.2805,24200.0
2010-11-29 14:55:00,52.3,52.33,52.24,52.33,33400.0,38.2805,38.3025,38.2366,38.3025,33400.0
2010-11-29 15:00:00,52.32,52.41,52.32,52.38,16800.0,38.2952,38.361,38.2952,38.3391,16800.0
2010-11-29 15:05:00,52.38,52.4,52.35,52.38,21100.0,38.3391,38.3537,38.3171,38.3391,21100.0
2010-11-29 15:10:00,52.38,52.41,52.37,52.38,22700.0,38.3391,38.361,38.3318,38.3391,22700.0
2010-11-29 15:15:00,52.38,52.55,52.38,52.55,41300.0,38.3391,38.4635,38.3391,38.4635,41300.0
2010-11-29 15:20:00,52.55,52.55,52.43,52.45,28400.0,38.4635,38.4635,38.3757,38.3903,28400.0
2010-11-29 15:25:00,52.46,52.52,52.45,52.47,31600.0,38.3976,38.4416,38.3903,38.405,31600.0
2010-11-29 15:30:00,52.46,52.46,52.41,52.42,35200.0,38.3976,38.3976,38.361,38.3684,35200.0
2010-11-29 15:35:00,52.42,52.54,52.41,52.52,31400.0,38.3684,38.4562,38.361,38.4416,31400.0
2010-11-29 15:40:00,52.53,52.58,52.49,52.54,50400.0,38.4489,38.4855,38.4196,38.4562,50400.0
2010-11-29 15:45:00,52.54,52.72,52.52,52.72,83200.0,38.4562,38.5879,38.4416,38.5879,83200.0
2010-11-29 15:50:00,52.72,52.74,52.6,52.64,64200.0,38.5879,38.6026,38.5001,38.5294,64200.0
2010-11-29 15:55:00,52.64,52.65,52.54,52.55,97600.0,38.5294,38.5367,38.4562,38.4635,97600.0
2010-11-30 09:30:00,51.76,51.98,51.71,51.94,51300.0,37.8853,38.0463,37.8487,38.017,51300.0
2010-11-30 09:35:00,51.91,51.99,51.84,51.96,34300.0,37.9951,38.0536,37.9438,38.0317,34300.0
2010-11-30 09:40:00,51.94,52.21,51.82,52.19,44500.0,38.017,38.2147,37.9292,38.2,44500.0
2010-11-30 09:45:00,52.15,52.25,52.0,52.1,25700.0,38.1707,38.2439,38.061,38.1341,25700.0
2010-11-30 09:50:00,52.11,52.11,51.9,51.93,20400.0,38.1415,38.1415,37.9878,38.0097,20400.0
2010-11-30 09:55:00,51.95,52.15,51.91,52.14,14200.0,38.0244,38.1707,37.9951,38.1634,14200.0
2010-11-30 10:00:00,52.15,52.26,52.13,52.14,45000.0,38.1707,38.2513,38.1561,38.1634,45000.0
2010-11-30 10:05:00,52.16,52.16,51.81,51.83,33400.0,38.1781,38.1781,37.9219,37.9365,33400.0
2010-11-30 10:10:00,51.83,51.91,51.83,51.87,10900.0,37.9365,37.9951,37.9365,37.9658,10900.0
2010-11-30 10:15:00,51.87,52.04,51.87,52.01,10300.0,37.9658,38.0902,37.9658,38.0683,10300.0
2010-11-30 10:20:00,52.02,52.06,51.91,52.06,10500.0,38.0756,38.1049,37.9951,38.1049,10500.0
2010-11-30 10:25:00,52.05,52.07,51.99,52.0,8400.0,38.0975,38.1122,38.0536,38.061,8400.0
2010-11-30 10:30:00,52.0,52.0,51.79,51.79,15700.0,38.061,38.061,37.9072,37.9072,15700.0
2010-11-30 10:35:00,51.8,51.89,51.77,51.87,9800.0,37.9146,37.9804,37.8926,37.9658,9800.0
2010-11-30 10:40:00,51.86,51.97,51.83,51.95,14800.0,37.9585,38.039,37.9365,38.0244,14800.0
2010-11-30 10:45:00,51.95,52.04,51.95,52.02,17800.0,38.0244,38.0902,38.0244,38.0756,17800.0
2010-11-30 10:50:00,52.04,52.04,51.89,51.96,17800.0,38.0902,38.0902,37.9804,38.0317,17800.0
2010-11-30 10:55:00,51.96,51.96,51.91,51.94,13000.0,38.0317,38.0317,37.9951,38.017,13000.0
2010-11-30 11:00:00,51.94,51.98,51.91,51.98,16500.0,38.017,38.0463,37.9951,38.0463,16500.0
2010-11-30 11:05:00,51.97,51.97,51.81,51.83,20600.0,38.039,38.039,37.9219,37.9365,20600.0
2010-11-30 11:10:00,51.84,51.86,51.76,51.76,14700.0,37.9438,37.9585,37.8853,37.8853,14700.0
2010-11-30 11:15:00,51.76,51.87,51.73,51.86,13100.0,37.8853,37.9658,37.8633,37.9585,13100.0
2010-11-30 11:20:00,51.87,51.9,51.82,51.89,8600.0,37.9658,37.9878,37.9292,37.9804,8600.0
2010-11-30 11:25:00,51.91,51.99,51.9,51.93,17500.0,37.9951,38.0536,37.9878,38.0097,17500.0
2010-11-30 11:30:00,51.91,51.97,51.88,51.95,14100.0,37.9951,38.039,37.9731,38.0244,14100.0
2010-11-30 11:35:00,51.95,52.0,51.93,51.98,9700.0,38.0244,38.061,38.0097,38.0463,9700.0
2010-11-30 11:40:00,51.98,52.05,51.98,51.99,12300.0,38.0463,38.0975,38.0463,38.0536,12300.0
2010-11-30 11:45:00,52.0,52.0,51.87,51.87,12400.0,38.061,38.061,37.9658,37.9658,12400.0
2010-11-30 11:50:00,51.88,51.91,51.85,51.87,12100.0,37.9731,37.9951,37.9512,37.9658,12100.0
2010-11-30 11:55:00,51.87,51.88,51.82,51.82,76200.0,37.9658,37.9731,37.9292,37.9292,76200.0
2010-11-30 12:00:00,51.81,51.84,51.78,51.82,21900.0,37.9219,37.9438,37.8999,37.9292,21900.0
2010-11-30 12:05:00,51.81,51.86,51.79,51.81,14500.0,37.9219,37.9585,37.9072,37.9219,14500.0
2010-11-30 12:10:00,51.82,51.91,51.82,51.91,14700.0,37.9292,37.9951,37.9292,37.9951,14700.0
2010-11-30 12:15:00,51.92,51.92,51.87,51.88,12100.0,38.0024,38.0024,37.9658,37.9731,12100.0
2010-11-30 12:20:00,51.88,51.89,51.8,51.8,15100.0,37.9731,37.9804,37.9146,37.9146,15100.0
2010-11-30 12:25:00,51.81,51.83,51.79,51.79,21400.0,37.9219,37.9365,37.9072,37.9072,21400.0
2010-11-30 12:30:00,51.81,51.85,51.81,51.82,11200.0,37.9219,37.9512,37.9219,37.9292,11200.0
2010-11-30 12:35:00,51.82,51.87,51.82,51.86,11000.0,37.9292,37.9658,37.9292,37.9585,11000.0
2010-11-30 12:40:00,51.86,51.87,51.8,51.86,15100.0,37.9585,37.9658,37.9146,37.9585,15100.0
2010-11-30 12:45:00,51.86,51.92,51.86,51.91,11500.0,37.9585,38.0024,37.9585,37.9951,11500.0
2010-11-30 12:50:00,51.91,52.0,51.9,51.99,12000.0,37.9951,38.061,37.9878,38.0536,12000.0
2010-11-30 12:55:00,51.99,52.03,51.97,52.01,13300.0,38.0536,38.0829,38.039,38.0683,13300.0
2010-11-30 13:00:00,52.01,52.15,51.99,52.11,26600.0,38.0683,38.1707,38.0536,38.1415,26600.0
2010-11-30 13:05:00,52.1,52.13,52.07,52.1,15300.0,38.1341,38.1561,38.1122,38.1341,15300.0
2010-11-30 13:10:00,52.1,52.18,52.09,52.17,10800.0,38.1341,38.1927,38.1268,38.1854,10800.0
2010-11-30 13:15:00,52.17,52.25,52.17,52.24,13900.0,38.1854,38.2439,38.1854,38.2366,13900.0
2010-11-30 13:20:00,52.25,52.31,52.19,52.23,30300.0,38.2439,38.2879,38.2,38.2293,30300.0
2010-11-30 13:25:00,52.23,52.27,52.19,52.19,14400.0,38.2293,38.2586,38.2,38.2,14400.0
2010-11-30 13:30:00,52.19,52.2,52.11,52.12,19500.0,38.2,38.2073,38.1415,38.1488,19500.0
2010-11-30 13:35:00,52.12,52.2,52.12,52.14,35300.0,38.1488,38.2073,38.1488,38.1634,35300.0
2010-11-30 13:40:00,52.15,52.17,52.06,52.06,17300.0,38.1707,38.1854,38.1049,38.1049,17300.0
2010-11-30 13:45:00,52.07,52.16,52.06,52.14,16800.0,38.1122,38.1781,38.1049,38.1634,16800.0
2010-11-30 13:50:00,52.15,52.15,52.12,52.13,10600.0,38.1707,38.1707,38.1488,38.1561,10600.0
2010-11-30 13:55:00,52.14,52.24,52.14,52.23,15900.0,38.1634,38.2366,38.1634,38.2293,15900.0
2010-11-30 14:00:00,52.22,52.28,52.21,52.22,16200.0,38.222,38.2659,38.2147,38.222,16200.0
2010-11-30 14:05:00,52.21,52.28,52.18,52.27,20800.0,38.2147,38.2659,38.1927,38.2586,20800.0
2010-11-30 14:10:00,52.27,52.31,52.21,52.21,16400.0,38.2586,38.2879,38.2147,38.2147,16400.0
2010-11-30 14:15:00,52.21,52.21,52.08,52.12,41800.0,38.2147,38.2147,38.1195,38.1488,41800.0
2010-11-30 14:20:00,52.12,52.14,52.01,52.01,27600.0,38.1488,38.1634,38.0683,38.0683,27600.0
2010-11-30 14:25:00,52.01,52.04,51.84,51.86,44200.0,38.0683,38.0902,37.9438,37.9585,44200.0
2010-11-30 14:30:00,51.88,51.89,51.8,51.81,35900.0,37.9731,37.9804,37.9146,37.9219,35900.0
2010-11-30 14:35:00,51.8,51.9,51.8,51.87,27900.0,37.9146,37.9878,37.9146,37.9658,27900.0
2010-11-30 14:40:00,51.88,51.9,51.85,51.85,30500.0,37.9731,37.9878,37.9512,37.9512,30500.0
2010-11-30 14:45:00,51.85,51.92,51.85,51.91,23900.0,37.9512,38.0024,37.9512,37.9951,23900.0
2010-11-30 14:50:00,51.92,51.98,51.92,51.98,19800.0,38.0024,38.0463,38.0024,38.0463,19800.0
2010-11-30 14:55:00,51.99,52.11,51.99,52.07,22000.0,38.0536,38.1415,38.0536,38.1122,22000.0
2010-11-30 15:00:00,52.07,52.16,52.07,52.15,26500.0,38.1122,38.1781,38.1122,38.1707,26500.0
2010-11-30 15:05:00,52.15,52.15,52.07,52.07,39900.0,38.1707,38.1707,38.1122,38.1122,39900.0
2010-11-30 15:10:00,52.06,52.06,51.97,51.99,18900.0,38.1049,38.1049,38.039,38.0536,18900.0
2010-11-30 15:15:00,51.99,52.03,51.99,52.03,40900.0,38.0536,38.0829,38.0536,38.0829,40900.0
2010-11-30 15:20:00,52.04,52.18,52.03,52.17,23400.0,38.0902,38.1927,38.0829,38.1854,23400.0
2010-11-30 15:25:00,52.17,52.18,52.12,52.17,29300.0,38.1854,38.1927,38.1488,38.1854,29300.0
2010-11-30 15:30:00,52.17,52.21,52.14,52.14,40300.0,38.1854,38.2147,38.1634,38.1634,40300.0
2010-11-30 15:35:00,52.15,52.17,52.09,52.1,43100.0,38.1707,38.1854,38.1268,38.1341,43100.0
2010-11-30 15:40:00,52.11,52.11,51.97,52.01,61700.0,38.1415,38.1415,38.039,38.0683,61700.0
2010-11-30 15:45:00,52.0,52.01,51.83,51.83,81200.0,38.061,38.0683,37.9365,37.9365,81200.0
2010-11-30 15:50:00,51.83,52.05,51.79,51.96,100000.0,37.9365,38.0975,37.9072,38.0317,100000.0
2010-11-30 15:55:00,51.95,51.97,51.84,51.87,137600.0,38.0244,38.039,37.9438,37.9658,137600.0
2010-12-01 09:30:00,52.51,52.89,52.51,52.73,41600.0,38.4342,38.7124,38.4342,38.5953,41600.0
2010-12-01 09:35:00,52.72,52.98,52.72,52.91,15100.0,38.5879,38.7783,38.5879,38.727,15100.0
2010-12-01 09:40:00,52.88,52.97,52.84,52.91,9200.0,38.7051,38.7709,38.6758,38.727,9200.0
2010-12-01 09:45:00,52.93,52.97,52.89,52.92,15100.0,38.7417,38.7709,38.7124,38.7343,15100.0
2010-12-01 09:50:00,52.9,52.93,52.83,52.93,16300.0,38.7197,38.7417,38.6685,38.7417,16300.0
2010-12-01 09:55:00,52.92,52.93,52.88,52.91,14800.0,38.7343,38.7417,38.7051,38.727,14800.0
2010-12-01 10:00:00,52.91,52.93,52.68,52.76,34300.0,38.727,38.7417,38.5587,38.6172,34300.0
2010-12-01 10:05:00,52.77,52.78,52.6,52.67,11700.0,38.6245,38.6319,38.5001,38.5514,11700.0
2010-12-01 10:10:00,52.66,52.73,52.63,52.67,10900.0,38.544,38.5953,38.5221,38.5514,10900.0
2010-12-01 10:15:00,52.69,52.77,52.68,52.7,6100.0,38.566,38.6245,38.5587,38.5733,6100.0
2010-12-01 10:20:00,52.71,52.73,52.63,52.64,12000.0,38.5806,38.5953,38.5221,38.5294,12000.0
2010-12-01 10:25:00,52.63,52.68,52.53,52.55,10000.0,38.5221,38.5587,38.4489,38.4635,10000.0
2010-12-01 10:30:00,52.55,52.68,52.55,52.64,11000.0,38.4635,38.5587,38.4635,38.5294,11000.0
2010-12-01 10:35:00,52.64,52.66,52.58,52.66,7400.0,38.5294,38.544,38.4855,38.544,7400.0
2010-12-01 10:40:00,52.68,52.69,52.61,52.64,12000.0,38.5587,38.566,38.5074,38.5294,12000.0
2010-12-01 10:45:00,52.64,52.71,52.6,52.71,46900.0,38.5294,38.5806,38.5001,38.5806,46900.0
2010-12-01 10:50:00,52.71,52.75,52.71,52.73,11100.0,38.5806,38.6099,38.5806,38.5953,11100.0
2010-12-01 10:55:00,52.73,52.75,52.68,52.68,5400.0,38.5953,38.6099,38.5587,38.5587,5400.0
2010-12-01 11:00:00,52.67,52.67,52.6,52.61,8100.0,38.5514,38.5514,38.5001,38.5074,8100.0
2010-12-01 11:05:00,52.61,52.66,52.6,52.66,7300.0,38.5074,38.544,38.5001,38.544,7300.0
2010-12-01 11:10:00,52.67,52.71,52.66,52.7,7500.0,38.5514,38.5806,38.544,38.5733,7500.0
2010-12-01 11:15:00,52.7,52.71,52.68,52.71,3300.0,38.5733,38.5806,38.5587,38.5806,3300.0
2010-12-01 11:20:00,52.71,52.71,52.67,52.67,6900.0,38.5806,38.5806,38.5514,38.5514,6900.0
2010-12-01 11:25:00,52.67,52.67,52.63,52.64,5500.0,38.5514,38.5514,38.5221,38.5294,5500.0
2010-12-01 11:30:00,52.64,52.69,52.63,52.68,5800.0,38.5294,38.566,38.5221,38.5587,5800.0
2010-12-01 11:35:00,52.68,52.74,52.66,52.69,18400.0,38.5587,38.6026,38.544,38.566,18400.0
2010-12-01 11:40:00,52.69,52.71,52.66,52.71,5100.0,38.566,38.5806,38.544,38.5806,5100.0
2010-12-01 11:45:00,52.7,52.71,52.69,52.71,3300.0,38.5733,38.5806,38.566,38.5806,3300.0
2010-12-01 11:50:00,52.72,52.9,52.71,52.9,16700.0,38.5879,38.7197,38.5806,38.7197,16700.0
2010-12-01 11:55:00,52.9,53.0,52.9,52.99,10200.0,38.7197,38.7929,38.7197,38.7856,10200.0
2010-12-01 12:00:00,52.99,53.04,52.96,53.0,19400.0,38.7856,38.8222,38.7636,38.7929,19400.0
2010-12-01 12:05:00,52.99,52.99,52.87,52.88,7300.0,38.7856,38.7856,38.6977,38.7051,7300.0
2010-12-01 12:10:00,52.87,52.91,52.87,52.91,8700.0,38.6977,38.727,38.6977,38.727,8700.0
2010-12-01 12:15:00,52.9,52.91,52.82,52.91,9900.0,38.7197,38.727,38.6611,38.727,9900.0
2010-12-01 12:20:00,52.9,52.96,52.87,52.96,8200.0,38.7197,38.7636,38.6977,38.7636,8200.0
2010-12-01 12:25:00,52.96,52.98,52.93,52.98,5300.0,38.7636,38.7783,38.7417,38.7783,5300.0
2010-12-01 12:30:00,52.97,53.05,52.97,53.04,14100.0,38.7709,38.8295,38.7709,38.8222,14100.0
2010-12-01 12:35:00,53.04,53.09,53.04,53.06,11600.0,38.8222,38.8588,38.8222,38.8368,11600.0
2010-12-01 12:40:00,53.06,53.12,53.06,53.11,7100.0,38.8368,38.8807,38.8368,38.8734,7100.0
2010-12-01 12:45:00,53.11,53.12,53.04,53.06,7100.0,38.8734,38.8807,38.8222,38.8368,7100.0
2010-12-01 12:50:00,53.06,53.08,53.05,53.06,5400.0,38.8368,38.8514,38.8295,38.8368,5400.0
2010-12-01 12:55:00,53.05,53.06,52.99,52.99,13600.0,38.8295,38.8368,38.7856,38.7856,13600.0
2010-12-01 13:00:00,52.98,53.0,52.98,52.99,3300.0,38.7783,38.7929,38.7783,38.7856,3300.0
2010-12-01 13:05:00,52.99,53.02,52.99,52.99,8100.0,38.7856,38.8075,38.7856,38.7856,8100.0
2010-12-01 13:10:00,52.98,53.04,52.98,53.04,9000.0,38.7783,38.8222,38.7783,38.8222,9000.0
2010-12-01 13:15:00,53.03,53.03,52.86,52.86,20700.0,38.8149,38.8149,38.6904,38.6904,20700.0
2010-12-01 13:20:00,52.87,52.95,52.84,52.92,13500.0,38.6977,38.7563,38.6758,38.7343,13500.0
2010-12-01 13:25:00,52.9,52.93,52.84,52.88,13100.0,38.7197,38.7417,38.6758,38.7051,13100.0
2010-12-01 13:30:00,52.89,52.93,52.79,52.82,16300.0,38.7124,38.7417,38.6392,38.6611,16300.0
2010-12-01 13:35:00,52.83,52.87,52.77,52.85,12700.0,38.6685,38.6977,38.6245,38.6831,12700.0
2010-12-01 13:40:00,52.85,52.86,52.78,52.84,12600.0,38.6831,38.6904,38.6319,38.6758,12600.0
2010-12-01 13:45:00,52.84,52.89,52.83,52.87,7800.0,38.6758,38.7124,38.6685,38.6977,7800.0
2010-12-01 13:50:00,52.88,52.88,52.85,52.88,5400.0,38.7051,38.7051,38.6831,38.7051,5400.0
2010-12-01 13:55:00,52.88,52.93,52.87,52.9,5000.0,38.7051,38.7417,38.6977,38.7197,5000.0
2010-12-01 14:00:00,52.91,52.92,52.84,52.85,8200.0,38.727,38.7343,38.6758,38.6831,8200.0
2010-12-01 14:05:00,52.85,52.86,52.78,52.81,7600.0,38.6831,38.6904,38.6319,38.6538,7600.0
2010-12-01 14:10:00,52.81,52.87,52.8,52.85,5600.0,38.6538,38.6977,38.6465,38.6831,5600.0
2010-12-01 14:15:00,52.86,52.95,52.86,52.95,9000.0,38.6904,38.7563,38.6904,38.7563,9000.0
2010-12-01 14:20:00,52.96,52.97,52.92,52.94,11200.0,38.7636,38.7709,38.7343,38.749,11200.0
2010-12-01 14:25:00,52.95,52.96,52.9,52.9,11400.0,38.7563,38.7636,38.7197,38.7197,11400.0
2010-12-01 14:30:00,52.9,52.94,52.88,52.89,14700.0,38.7197,38.749,38.7051,38.7124,14700.0
2010-12-01 14:35:00,52.9,52.91,52.86,52.91,8900.0,38.7197,38.727,38.6904,38.727,8900.0
2010-12-01 14:40:00,52.89,52.9,52.85,52.87,11700.0,38.7124,38.7197,38.6831,38.6977,11700.0
2010-12-01 14:45:00,52.88,52.93,52.87,52.87,12800.0,38.7051,38.7417,38.6977,38.6977,12800.0
2010-12-01 14:50:00,52.87,52.9,52.86,52.88,3100.0,38.6977,38.7197,38.6904,38.7051,3100.0
2010-12-01 14:55:00,52.9,52.99,52.9,52.92,11800.0,38.7197,38.7856,38.7197,38.7343,11800.0
2010-12-01 15:00:00,52.93,52.93,52.84,52.84,10400.0,38.7417,38.7417,38.6758,38.6758,10400.0
2010-12-01 15:05:00,52.84,52.89,52.84,52.87,8300.0,38.6758,38.7124,38.6758,38.6977,8300.0
2010-12-01 15:10:00,52.87,52.93,52.85,52.87,9800.0,38.6977,38.7417,38.6831,38.6977,9800.0
2010-12-01 15:15:00,52.88,52.89,52.84,52.87,8700.0,38.7051,38.7124,38.6758,38.6977,8700.0
2010-12-01 15:20:00,52.88,52.91,52.87,52.88,10300.0,38.7051,38.727,38.6977,38.7051,10300.0
2010-12-01 15:25:00,52.88,52.97,52.87,52.87,15100.0,38.7051,38.7709,38.6977,38.6977,15100.0
2010-12-01 15:30:00,52.88,52.89,52.85,52.86,11600.0,38.7051,38.7124,38.6831,38.6904,11600.0
2010-12-01 15:35:00,52.85,52.91,52.85,52.9,20900.0,38.6831,38.727,38.6831,38.7197,20900.0
2010-12-01 15:40:00,52.91,52.93,52.91,52.92,21400.0,38.727,38.7417,38.727,38.7343,21400.0
2010-12-01 15:45:00,52.92,52.96,52.83,52.86,48700.0,38.7343,38.7636,38.6685,38.6904,48700.0
2010-12-01 15:50:00,52.86,52.89,52.83,52.83,40300.0,38.6904,38.7124,38.6685,38.6685,40300.0
2010-12-01 15:55:00,52.82,52.98,52.82,52.96,117100.0,38.6611,38.7783,38.6611,38.7636,117100.0
2010-12-02 09:30:00,52.7,53.28,52.7,53.28,28500.0,38.5733,38.9978,38.5733,38.9978,28500.0
2010-12-02 09:35:00,53.25,53.34,53.23,53.32,14900.0,38.9759,39.0418,38.9612,39.0271,14900.0
2010-12-02 09:40:00,53.33,53.44,53.25,53.37,12100.0,39.0344,39.1149,38.9759,39.0637,12100.0
2010-12-02 09:45:00,53.38,53.44,53.36,53.4,25200.0,39.071,39.1149,39.0564,39.0857,25200.0
2010-12-02 09:50:00,53.41,53.41,53.31,53.37,21100.0,39.093,39.093,39.0198,39.0637,21100.0
2010-12-02 09:55:00,53.36,53.47,53.35,53.47,26400.0,39.0564,39.1369,39.0491,39.1369,26400.0
2010-12-02 10:00:00,53.47,53.48,53.41,53.47,34000.0,39.1369,39.1442,39.093,39.1369,34000.0
2010-12-02 10:05:00,53.46,53.5,53.45,53.48,50200.0,39.1296,39.1589,39.1223,39.1442,50200.0
2010-12-02 10:10:00,53.49,53.57,53.44,53.5,120600.0,39.1515,39.2101,39.1149,39.1589,120600.0
2010-12-02 10:15:00,53.49,53.5,53.47,53.48,27200.0,39.1515,39.1589,39.1369,39.1442,27200.0
2010-12-02 10:20:00,53.48,53.57,53.41,53.48,83400.0,39.1442,39.2101,39.093,39.1442,83400.0
2010-12-02 10:25:00,53.5,53.64,53.49,53.63,14400.0,39.1589,39.2613,39.1515,39.254,14400.0
2010-12-02 10:30:00,53.64,53.69,53.62,53.68,9200.0,39.2613,39.2979,39.2467,39.2906,9200.0
2010-12-02 10:35:00,53.72,53.72,53.61,53.67,12000.0,39.3199,39.3199,39.2394,39.2833,12000.0
2010-12-02 10:40:00,53.69,53.72,53.61,53.63,14000.0,39.2979,39.3199,39.2394,39.254,14000.0
2010-12-02 10:45:00,53.62,53.65,53.47,53.5,14700.0,39.2467,39.2687,39.1369,39.1589,14700.0
2010-12-02 10:50:00,53.5,53.58,53.49,53.58,7800.0,39.1589,39.2174,39.1515,39.2174,7800.0
2010-12-02 10:55:00,53.6,53.6,53.45,53.55,8700.0,39.2321,39.2321,39.1223,39.1955,8700.0
2010-12-02 11:00:00,53.53,53.65,53.53,53.65,5700.0,39.1808,39.2687,39.1808,39.2687,5700.0
2010-12-02 11:05:00,53.67,53.67,53.52,53.54,10700.0,39.2833,39.2833,39.1735,39.1881,10700.0
2010-12-02 11:10:00,53.54,53.65,53.52,53.64,11000.0,39.1881,39.2687,39.1735,39.2613,11000.0
2010-12-02 11:15:00,53.65,53.72,53.63,53.72,8900.0,39.2687,39.3199,39.254,39.3199,8900.0
2010-12-02 11:20:00,53.71,53.72,53.6,53.62,14300.0,39.3126,39.3199,39.2321,39.2467,14300.0
2010-12-02 11:25:00,53.62,53.7,53.61,53.69,12400.0,39.2467,39.3053,39.2394,39.2979,12400.0
2010-12-02 11:30:00,53.71,53.71,53.66,53.67,11100.0,39.3126,39.3126,39.276,39.2833,11100.0
2010-12-02 11:35:00,53.65,53.67,53.61,53.64,7500.0,39.2687,39.2833,39.2394,39.2613,7500.0
2010-12-02 11:40:00,53.64,53.74,53.64,53.73,9800.0,39.2613,39.3345,39.2613,39.3272,9800.0
2010-12-02 11:45:00,53.72,53.77,53.71,53.74,8600.0,39.3199,39.3565,39.3126,39.3345,8600.0
2010-12-02 11:50:00,53.71,53.72,53.55,53.56,14700.0,39.3126,39.3199,39.1955,39.2028,14700.0
2010-12-02 11:55:00,53.56,53.6,53.56,53.59,5100.0,39.2028,39.2321,39.2028,39.2247,5100.0
2010-12-02 12:00:00,53.59,53.59,53.53,53.54,9200.0,39.2247,39.2247,39.1808,39.1881,9200.0
2010-12-02 12:05:00,53.55,53.57,53.52,53.56,11900.0,39.1955,39.2101,39.1735,39.2028,11900.0
2010-12-02 12:10:00,53.57,53.73,53.57,53.72,15000.0,39.2101,39.3272,39.2101,39.3199,15000.0
2010-12-02 12:15:00,53.7,53.86,53.69,53.83,17000.0,39.3053,39.4224,39.2979,39.4004,17000.0
2010-12-02 12:20:00,53.84,53.84,53.78,53.8,10100.0,39.4077,39.4077,39.3638,39.3784,10100.0
2010-12-02 12:25:00,53.8,53.8,53.74,53.74,6200.0,39.3784,39.3784,39.3345,39.3345,6200.0
2010-12-02 12:30:00,53.73,53.76,53.72,53.76,3700.0,39.3272,39.3492,39.3199,39.3492,3700.0
2010-12-02 12:35:00,53.76,53.83,53.75,53.83,3900.0,39.3492,39.4004,39.3418,39.4004,3900.0
2010-12-02 12:40:00,53.83,53.86,53.83,53.85,17100.0,39.4004,39.4224,39.4004,39.415,17100.0
2010-12-02 12:45:00,53.85,53.86,53.81,53.81,6200.0,39.415,39.4224,39.3858,39.3858,6200.0
2010-12-02 12:50:00,53.86,53.86,53.78,53.81,13400.0,39.4224,39.4224,39.3638,39.3858,13400.0
2010-12-02 12:55:00,53.81,53.85,53.79,53.79,4800.0,39.3858,39.415,39.3711,39.3711,4800.0
2010-12-02 13:00:00,53.79,53.79,53.72,53.73,14500.0,39.3711,39.3711,39.3199,39.3272,14500.0
2010-12-02 13:05:00,53.73,53.75,53.68,53.68,10200.0,39.3272,39.3418,39.2906,39.2906,10200.0
2010-12-02 13:10:00,53.68,53.69,53.65,53.67,10800.0,39.2906,39.2979,39.2687,39.2833,10800.0
2010-12-02 13:15:00,53.65,53.67,53.62,53.66,11500.0,39.2687,39.2833,39.2467,39.276,11500.0
2010-12-02 13:20:00,53.67,53.73,53.66,53.68,29600.0,39.2833,39.3272,39.276,39.2906,29600.0
2010-12-02 13:25:00,53.68,53.71,53.66,53.71,9100.0,39.2906,39.3126,39.276,39.3126,9100.0
2010-12-02 13:30:00,53.7,53.71,53.64,53.68,19700.0,39.3053,39.3126,39.2613,39.2906,19700.0
2010-12-02 13:35:00,53.68,53.71,53.65,53.69,9200.0,39.2906,39.3126,39.2687,39.2979,9200.0
2010-12-02 13:40:00,53.69,53.7,53.66,53.68,18400.0,39.2979,39.3053,39.276,39.2906,18400.0
2010-12-02 13:45:00,53.67,53.76,53.67,53.75,10000.0,39.2833,39.3492,39.2833,39.3418,10000.0
2010-12-02 13:50:00,53.74,53.77,53.71,53.73,7000.0,39.3345,39.3565,39.3126,39.3272,7000.0
2010-12-02 13:55:00,53.75,53.75,53.71,53.74,9500.0,39.3418,39.3418,39.3126,39.3345,9500.0
2010-12-02 14:00:00,53.74,53.77,53.73,53.76,5400.0,39.3345,39.3565,39.3272,39.3492,5400.0
2010-12-02 14:05:00,53.77,53.83,53.77,53.77,24600.0,39.3565,39.4004,39.3565,39.3565,24600.0
2010-12-02 14:10:00,53.8,53.8,53.76,53.77,13000.0,39.3784,39.3784,39.3492,39.3565,13000.0
2010-12-02 14:15:00,53.77,53.77,53.7,53.73,21900.0,39.3565,39.3565,39.3053,39.3272,21900.0
2010-12-02 14:20:00,53.75,53.82,53.73,53.74,23600.0,39.3418,39.3931,39.3272,39.3345,23600.0
2010-12-02 14:25:00,53.74,53.78,53.71,53.75,20000.0,39.3345,39.3638,39.3126,39.3418,20000.0
2010-12-02 14:30:00,53.75,53.76,53.68,53.68,15400.0,39.3418,39.3492,39.2906,39.2906,15400.0
2010-12-02 14:35:00,53.68,53.69,53.67,53.68,11600.0,39.2906,39.2979,39.2833,39.2906,11600.0
2010-12-02 14:40:00,53.68,53.73,53.68,53.73,13800.0,39.2906,39.3272,39.2906,39.3272,13800.0
2010-12-02 14:45:00,53.74,53.74,53.71,53.71,7600.0,39.3345,39.3345,39.3126,39.3126,7600.0
2010-12-02 14:50:00,53.71,53.71,53.63,53.63,17200.0,39.3126,39.3126,39.254,39.254,17200.0
2010-12-02 14:55:00,53.63,53.64,53.54,53.54,20700.0,39.254,39.2613,39.1881,39.1881,20700.0
2010-12-02 15:00:00,53.55,53.57,53.5,53.51,46200.0,39.1955,39.2101,39.1589,39.1662,46200.0
2010-12-02 15:05:00,53.52,53.53,53.48,53.5,24100.0,39.1735,39.1808,39.1442,39.1589,24100.0
2010-12-02 15:10:00,53.5,53.52,53.48,53.52,49500.0,39.1589,39.1735,39.1442,39.1735,49500.0
2010-12-02 15:15:00,53.51,53.51,53.49,53.5,23200.0,39.1662,39.1662,39.1515,39.1589,23200.0
2010-12-02 15:20:00,53.5,53.53,53.5,53.51,37100.0,39.1589,39.1808,39.1589,39.1662,37100.0
2010-12-02 15:25:00,53.52,53.58,53.5,53.56,21400.0,39.1735,39.2174,39.1589,39.2028,21400.0
2010-12-02 15:30:00,53.56,53.64,53.55,53.62,45300.0,39.2028,39.2613,39.1955,39.2467,45300.0
2010-12-02 15:35:00,53.61,53.62,53.58,53.62,37500.0,39.2394,39.2467,39.2174,39.2467,37500.0
2010-12-02 15:40:00,53.61,53.63,53.61,53.62,25100.0,39.2394,39.254,39.2394,39.2467,25100.0
2010-12-02 15:45:00,53.63,53.74,53.62,53.73,64300.0,39.254,39.3345,39.2467,39.3272,64300.0
2010-12-02 15:50:00,53.74,53.76,53.7,53.75,53800.0,39.3345,39.3492,39.3053,39.3418,53800.0
2010-12-02 15:55:00,53.75,53.8,53.68,53.69,246200.0,39.3418,39.3784,39.2906,39.2979,246200.0
2010-12-03 09:30:00,53.44,53.57,53.14,53.27,41500.0,39.1149,39.2101,38.8954,38.9905,41500.0
2010-12-03 09:35:00,53.27,53.32,53.15,53.31,17800.0,38.9905,39.0271,38.9027,39.0198,17800.0
2010-12-03 09:40:00,53.29,53.36,53.25,53.35,16600.0,39.0052,39.0564,38.9759,39.0491,16600.0
2010-12-03 09:45:00,53.38,53.48,53.33,53.4,28800.0,39.071,39.1442,39.0344,39.0857,28800.0
2010-12-03 09:50:00,53.4,53.43,53.34,53.4,43400.0,39.0857,39.1076,39.0418,39.0857,43400.0
2010-12-03 09:55:00,53.4,53.46,53.38,53.38,21000.0,39.0857,39.1296,39.071,39.071,21000.0
2010-12-03 10:00:00,53.39,53.62,53.38,53.54,56300.0,39.0783,39.2467,39.071,39.1881,56300.0
2010-12-03 10:05:00,53.55,53.64,53.52,53.58,24000.0,39.1955,39.2613,39.1735,39.2174,24000.0
2010-12-03 10:10:00,53.58,53.61,53.49,53.53,46800.0,39.2174,39.2394,39.1515,39.1808,46800.0
2010-12-03 10:15:00,53.53,53.59,53.43,53.5,11400.0,39.1808,39.2247,39.1076,39.1589,11400.0
2010-12-03 10:20:00,53.51,53.52,53.36,53.36,18700.0,39.1662,39.1735,39.0564,39.0564,18700.0
2010-12-03 10:25:00,53.37,53.38,53.18,53.22,15200.0,39.0637,39.071,38.9246,38.9539,15200.0
2010-12-03 10:30:00,53.22,53.3,53.18,53.29,21900.0,38.9539,39.0125,38.9246,39.0052,21900.0
2010-12-03 10:35:00,53.29,53.35,53.23,53.27,20600.0,39.0052,39.0491,38.9612,38.9905,20600.0
2010-12-03 10:40:00,53.29,53.36,53.22,53.23,17400.0,39.0052,39.0564,38.9539,38.9612,17400.0
2010-12-03 10:45:00,53.23,53.3,53.23,53.3,39700.0,38.9612,39.0125,38.9612,39.0125,39700.0
2010-12-03 10:50:00,53.3,53.39,53.3,53.39,15600.0,39.0125,39.0783,39.0125,39.0783,15600.0
2010-12-03 10:55:00,53.4,53.56,53.36,53.55,34200.0,39.0857,39.2028,39.0564,39.1955,34200.0
2010-12-03 11:00:00,53.55,53.65,53.55,53.57,16800.0,39.1955,39.2687,39.1955,39.2101,16800.0
2010-12-03 11:05:00,53.57,53.57,53.48,53.52,5200.0,39.2101,39.2101,39.1442,39.1735,5200.0
2010-12-03 11:10:00,53.5,53.5,53.43,53.45,10900.0,39.1589,39.1589,39.1076,39.1223,10900.0
2010-12-03 11:15:00,53.45,53.5,53.44,53.46,31300.0,39.1223,39.1589,39.1149,39.1296,31300.0
2010-12-03 11:20:00,53.45,53.5,53.45,53.49,7500.0,39.1223,39.1589,39.1223,39.1515,7500.0
2010-12-03 11:25:00,53.47,53.48,53.43,53.47,8400.0,39.1369,39.1442,39.1076,39.1369,8400.0
2010-12-03 11:30:00,53.47,53.52,53.45,53.45,11300.0,39.1369,39.1735,39.1223,39.1223,11300.0
2010-12-03 11:35:00,53.45,53.46,53.4,53.46,5900.0,39.1223,39.1296,39.0857,39.1296,5900.0
2010-12-03 11:40:00,53.45,53.52,53.45,53.51,8600.0,39.1223,39.1735,39.1223,39.1662,8600.0
2010-12-03 11:45:00,53.5,53.6,53.5,53.59,11900.0,39.1589,39.2321,39.1589,39.2247,11900.0
2010-12-03 11:50:00,53.59,53.59,53.46,53.47,13000.0,39.2247,39.2247,39.1296,39.1369,13000.0
2010-12-03 11:55:00,53.47,53.49,53.47,53.47,5400.0,39.1369,39.1515,39.1369,39.1369,5400.0
2010-12-03 12:00:00,53.48,53.53,53.47,53.51,6900.0,39.1442,39.1808,39.1369,39.1662,6900.0
2010-12-03 12:05:00,53.51,53.58,53.51,53.55,17500.0,39.1662,39.2174,39.1662,39.1955,17500.0
2010-12-03 12:10:00,53.56,53.6,53.55,53.55,7600.0,39.2028,39.2321,39.1955,39.1955,7600.0
2010-12-03 12:15:00,53.56,53.57,53.53,53.54,20500.0,39.2028,39.2101,39.1808,39.1881,20500.0
2010-12-03 12:20:00,53.55,53.57,53.53,53.57,7900.0,39.1955,39.2101,39.1808,39.2101,7900.0
2010-12-03 12:25:00,53.57,53.58,53.53,53.54,21000.0,39.2101,39.2174,39.1808,39.1881,21000.0
2010-12-03 12:30:00,53.54,53.58,53.53,53.58,9500.0,39.1881,39.2174,39.1808,39.2174,9500.0
2010-12-03 12:35:00,53.57,53.65,53.56,53.63,31100.0,39.2101,39.2687,39.2028,39.254,31100.0
2010-12-03 12:40:00,53.64,53.66,53.6,53.6,8500.0,39.2613,39.276,39.2321,39.2321,8500.0
2010-12-03 12:45:00,53.61,53.64,53.61,53.63,7200.0,39.2394,39.2613,39.2394,39.254,7200.0
2010-12-03 12:50:00,53.63,53.63,53.58,53.6,19100.0,39.254,39.254,39.2174,39.2321,19100.0
2010-12-03 12:55:00,53.6,53.61,53.58,53.6,5800.0,39.2321,39.2394,39.2174,39.2321,5800.0
2010-12-03 13:00:00,53.6,53.69,53.59,53.69,11500.0,39.2321,39.2979,39.2247,39.2979,11500.0
2010-12-03 13:05:00,53.69,53.72,53.65,53.65,17500.0,39.2979,39.3199,39.2687,39.2687,17500.0
2010-12-03 13:10:00,53.65,53.68,53.65,53.66,7000.0,39.2687,39.2906,39.2687,39.276,7000.0
2010-12-03 13:15:00,53.66,53.67,53.63,53.65,13400.0,39.276,39.2833,39.254,39.2687,13400.0
2010-12-03 13:20:00,53.65,53.68,53.65,53.67,12000.0,39.2687,39.2906,39.2687,39.2833,12000.0
2010-12-03 13:25:00,53.67,53.7,53.62,53.64,31200.0,39.2833,39.3053,39.2467,39.2613,31200.0
2010-12-03 13:30:00,53.64,53.68,53.63,53.67,16400.0,39.2613,39.2906,39.254,39.2833,16400.0
2010-12-03 13:35:00,53.67,53.68,53.66,53.67,6900.0,39.2833,39.2906,39.276,39.2833,6900.0
2010-12-03 13:40:00,53.67,53.67,53.64,53.67,13300.0,39.2833,39.2833,39.2613,39.2833,13300.0
2010-12-03 13:45:00,53.67,53.7,53.64,53.69,7600.0,39.2833,39.3053,39.2613,39.2979,7600.0
2010-12-03 13:50:00,53.69,53.76,53.69,53.75,7400.0,39.2979,39.3492,39.2979,39.3418,7400.0
2010-12-03 13:55:00,53.76,53.81,53.76,53.81,9500.0,39.3492,39.3858,39.3492,39.3858,9500.0
2010-12-03 14:00:00,53.8,53.86,53.8,53.85,19800.0,39.3784,39.4224,39.3784,39.415,19800.0
2010-12-03 14:05:00,53.85,53.87,53.74,53.79,19800.0,39.415,39.4297,39.3345,39.3711,19800.0
2010-12-03 14:10:00,53.79,53.83,53.77,53.82,11300.0,39.3711,39.4004,39.3565,39.3931,11300.0
2010-12-03 14:15:00,53.82,53.88,53.81,53.88,17300.0,39.3931,39.437,39.3858,39.437,17300.0
2010-12-03 14:20:00,53.88,53.92,53.88,53.89,11400.0,39.437,39.4663,39.437,39.4443,11400.0
2010-12-03 14:25:00,53.88,53.92,53.88,53.92,5000.0,39.437,39.4663,39.437,39.4663,5000.0
2010-12-03 14:30:00,53.92,53.95,53.92,53.95,12500.0,39.4663,39.4882,39.4663,39.4882,12500.0
2010-12-03 14:35:00,53.95,53.96,53.94,53.95,5200.0,39.4882,39.4956,39.4809,39.4882,5200.0
2010-12-03 14:40:00,53.95,53.98,53.91,53.98,15600.0,39.4882,39.5102,39.459,39.5102,15600.0
2010-12-03 14:45:00,53.98,53.99,53.9,53.96,51800.0,39.5102,39.5175,39.4516,39.4956,51800.0
2010-12-03 14:50:00,53.96,53.98,53.95,53.96,5500.0,39.4956,39.5102,39.4882,39.4956,5500.0
2010-12-03 14:55:00,53.96,53.97,53.93,53.97,15900.0,39.4956,39.5029,39.4736,39.5029,15900.0
2010-12-03 15:00:00,53.97,54.05,53.67,53.68,180300.0,39.5029,39.5614,39.2833,39.2906,180300.0
2010-12-03 15:05:00,53.7,53.75,53.62,53.67,281000.0,39.3053,39.3418,39.2467,39.2833,281000.0
2010-12-03 15:10:00,53.68,53.72,53.66,53.71,25400.0,39.2906,39.3199,39.276,39.3126,25400.0
2010-12-03 15:15:00,53.71,53.85,53.71,53.8,24000.0,39.3126,39.415,39.3126,39.3784,24000.0
2010-12-03 15:20:00,53.83,53.88,53.81,53.87,18500.0,39.4004,39.437,39.3858,39.4297,18500.0
2010-12-03 15:25:00,53.86,53.93,53.83,53.93,11600.0,39.4224,39.4736,39.4004,39.4736,11600.0
2010-12-03 15:30:00,53.93,53.96,53.9,53.94,16800.0,39.4736,39.4956,39.4516,39.4809,16800.0
2010-12-03 15:35:00,53.95,54.14,53.94,54.13,32000.0,39.4882,39.6273,39.4809,39.62,32000.0
2010-12-03 15:40:00,54.11,54.18,54.08,54.08,46000.0,39.6053,39.6566,39.5834,39.5834,46000.0
2010-12-03 15:45:00,54.09,54.24,54.09,54.22,57800.0,39.5907,39.7005,39.5907,39.6859,57800.0
2010-12-03 15:50:00,54.21,54.23,54.19,54.2,38300.0,39.6785,39.6932,39.6639,39.6712,38300.0
2010-12-03 15:55:00,54.2,54.22,54.09,54.11,128000.0,39.6712,39.6859,39.5907,39.6053,128000.0
2010-12-06 09:30:00,53.95,54.0,53.83,53.92,15900.0,39.4882,39.5248,39.4004,39.4663,15900.0
2010-12-06 09:35:00,53.92,53.99,53.9,53.99,11900.0,39.4663,39.5175,39.4516,39.5175,11900.0
2010-12-06 09:40:00,54.0,54.07,54.0,54.05,10400.0,39.5248,39.5761,39.5248,39.5614,10400.0
2010-12-06 09:45:00,54.05,54.05,53.94,53.94,9700.0,39.5614,39.5614,39.4809,39.4809,9700.0
2010-12-06 09:50:00,53.91,53.92,53.85,53.89,9000.0,39.459,39.4663,39.415,39.4443,9000.0
2010-12-06 09:55:00,53.9,53.95,53.88,53.94,20500.0,39.4516,39.4882,39.437,39.4809,20500.0
2010-12-06 10:00:00,53.94,54.1,53.94,54.08,17000.0,39.4809,39.598,39.4809,39.5834,17000.0
2010-12-06 10:05:00,54.1,54.1,54.03,54.07,17900.0,39.598,39.598,39.5468,39.5761,17900.0
2010-12-06 10:10:00,54.07,54.11,54.05,54.07,38000.0,39.5761,39.6053,39.5614,39.5761,38000.0
2010-12-06 10:15:00,54.06,54.06,54.0,54.01,20200.0,39.5688,39.5688,39.5248,39.5322,20200.0
2010-12-06 10:20:00,54.0,54.03,53.95,54.03,19300.0,39.5248,39.5468,39.4882,39.5468,19300.0
2010-12-06 10:25:00,54.0,54.03,53.92,53.96,11000.0,39.5248,39.5468,39.4663,39.4956,11000.0
2010-12-06 10:30:00,53.97,54.0,53.97,53.99,8400.0,39.5029,39.5248,39.5029,39.5175,8400.0
2010-12-06 10:35:00,54.0,54.01,53.97,53.97,10400.0,39.5248,39.5322,39.5029,39.5029,10400.0
2010-12-06 10:40:00,53.97,53.98,53.86,53.88,6500.0,39.5029,39.5102,39.4224,39.437,6500.0
2010-12-06 10:45:00,53.89,53.9,53.86,53.88,12400.0,39.4443,39.4516,39.4224,39.437,12400.0
2010-12-06 10:50:00,53.88,53.88,53.78,53.78,16100.0,39.437,39.437,39.3638,39.3638,16100.0
2010-12-06 10:55:00,53.78,53.78,53.73,53.75,7000.0,39.3638,39.3638,39.3272,39.3418,7000.0
2010-12-06 11:00:00,53.76,53.83,53.76,53.81,12200.0,39.3492,39.4004,39.3492,39.3858,12200.0
2010-12-06 11:05:00,53.81,53.83,53.77,53.78,15700.0,39.3858,39.4004,39.3565,39.3638,15700.0
2010-12-06 11:10:00,53.78,53.8,53.78,53.78,15800.0,39.3638,39.3784,39.3638,39.3638,15800.0
2010-12-06 11:15:00,53.78,53.79,53.77,53.77,15800.0,39.3638,39.3711,39.3565,39.3565,15800.0
2010-12-06 11:20:00,53.77,53.79,53.76,53.77,23000.0,39.3565,39.3711,39.3492,39.3565,23000.0
2010-12-06 11:25:00,53.77,53.8,53.76,53.77,11000.0,39.3565,39.3784,39.3492,39.3565,11000.0
2010-12-06 11:30:00,53.76,53.77,53.74,53.75,9500.0,39.3492,39.3565,39.3345,39.3418,9500.0
2010-12-06 11:35:00,53.75,53.75,53.65,53.65,12600.0,39.3418,39.3418,39.2687,39.2687,12600.0
2010-12-06 11:40:00,53.66,53.72,53.66,53.71,5700.0,39.276,39.3199,39.276,39.3126,5700.0
2010-12-06 11:45:00,53.71,53.75,53.67,53.68,23700.0,39.3126,39.3418,39.2833,39.2906,23700.0
2010-12-06 11:50:00,53.68,53.7,53.67,53.69,7900.0,39.2906,39.3053,39.2833,39.2979,7900.0
2010-12-06 11:55:00,53.69,53.79,53.68,53.79,14300.0,39.2979,39.3711,39.2906,39.3711,14300.0
2010-12-06 12:00:00,53.8,53.94,53.8,53.94,13800.0,39.3784,39.4809,39.3784,39.4809,13800.0
2010-12-06 12:05:00,53.95,54.05,53.94,54.0,13400.0,39.4882,39.5614,39.4809,39.5248,13400.0
2010-12-06 12:10:00,53.98,53.98,53.93,53.96,6600.0,39.5102,39.5102,39.4736,39.4956,6600.0
2010-12-06 12:15:00,53.95,53.95,53.94,53.94,3000.0,39.4882,39.4882,39.4809,39.4809,3000.0
2010-12-06 12:20:00,53.95,53.95,53.89,53.9,4800.0,39.4882,39.4882,39.4443,39.4516,4800.0
2010-12-06 12:25:00,53.9,53.9,53.86,53.87,4500.0,39.4516,39.4516,39.4224,39.4297,4500.0
2010-12-06 12:30:00,53.88,53.94,53.88,53.93,5700.0,39.437,39.4809,39.437,39.4736,5700.0
2010-12-06 12:35:00,53.94,53.96,53.93,53.96,7000.0,39.4809,39.4956,39.4736,39.4956,7000.0
2010-12-06 12:40:00,53.96,53.97,53.95,53.97,5700.0,39.4956,39.5029,39.4882,39.5029,5700.0
2010-12-06 12:45:00,53.97,53.98,53.97,53.97,3800.0,39.5029,39.5102,39.5029,39.5029,3800.0
2010-12-06 12:50:00,53.98,53.98,53.93,53.94,3100.0,39.5102,39.5102,39.4736,39.4809,3100.0
2010-12-06 12:55:00,53.94,53.95,53.92,53.95,3800.0,39.4809,39.4882,39.4663,39.4882,3800.0
2010-12-06 13:00:00,53.97,54.03,53.96,54.03,11500.0,39.5029,39.5468,39.4956,39.5468,11500.0
2010-12-06 13:05:00,54.01,54.01,53.99,54.0,4300.0,39.5322,39.5322,39.5175,39.5248,4300.0
2010-12-06 13:10:00,54.0,54.01,53.95,53.96,7800.0,39.5248,39.5322,39.4882,39.4956,7800.0
2010-12-06 13:15:00,53.95,53.96,53.93,53.93,5400.0,39.4882,39.4956,39.4736,39.4736,5400.0
2010-12-06 13:20:00,53.93,53.93,53.9,53.9,7700.0,39.4736,39.4736,39.4516,39.4516,7700.0
2010-12-06 13:25:00,53.9,53.94,53.9,53.94,4800.0,39.4516,39.4809,39.4516,39.4809,4800.0
2010-12-06 13:30:00,53.94,54.0,53.94,53.99,8800.0,39.4809,39.5248,39.4809,39.5175,8800.0
2010-12-06 13:35:00,53.98,53.99,53.96,53.96,7900.0,39.5102,39.5175,39.4956,39.4956,7900.0
2010-12-06 13:40:00,53.97,54.01,53.96,54.0,6500.0,39.5029,39.5322,39.4956,39.5248,6500.0
2010-12-06 13:45:00,53.99,54.04,53.99,54.02,7000.0,39.5175,39.5541,39.5175,39.5395,7000.0
2010-12-06 13:50:00,54.02,54.04,53.99,53.99,8800.0,39.5395,39.5541,39.5175,39.5175,8800.0
2010-12-06 13:55:00,54.0,54.0,53.98,53.99,6900.0,39.5248,39.5248,39.5102,39.5175,6900.0
2010-12-06 14:00:00,53.99,54.0,53.98,54.0,12500.0,39.5175,39.5248,39.5102,39.5248,12500.0
2010-12-06 14:05:00,54.0,54.01,53.97,53.98,14600.0,39.5248,39.5322,39.5029,39.5102,14600.0
2010-12-06 14:10:00,53.97,53.98,53.93,53.93,10700.0,39.5029,39.5102,39.4736,39.4736,10700.0
2010-12-06 14:15:00,53.93,53.95,53.93,53.94,10100.0,39.4736,39.4882,39.4736,39.4809,10100.0
2010-12-06 14:20:00,53.95,53.98,53.92,53.93,15400.0,39.4882,39.5102,39.4663,39.4736,15400.0
2010-12-06 14:25:00,53.93,53.93,53.85,53.85,12700.0,39.4736,39.4736,39.415,39.415,12700.0
2010-12-06 14:30:00,53.86,53.91,53.83,53.9,19300.0,39.4224,39.459,39.4004,39.4516,19300.0
2010-12-06 14:35:00,53.91,54.01,53.91,53.99,12500.0,39.459,39.5322,39.459,39.5175,12500.0
2010-12-06 14:40:00,53.99,54.0,53.94,53.98,10600.0,39.5175,39.5248,39.4809,39.5102,10600.0
2010-12-06 14:45:00,53.97,53.99,53.94,53.95,17800.0,39.5029,39.5175,39.4809,39.4882,17800.0
2010-12-06 14:50:00,53.94,53.95,53.93,53.94,11200.0,39.4809,39.4882,39.4736,39.4809,11200.0
2010-12-06 14:55:00,53.95,53.96,53.94,53.96,8200.0,39.4882,39.4956,39.4809,39.4956,8200.0
2010-12-06 15:00:00,53.96,54.01,53.96,54.0,20800.0,39.4956,39.5322,39.4956,39.5248,20800.0
2010-12-06 15:05:00,54.0,54.04,53.99,54.03,13400.0,39.5248,39.5541,39.5175,39.5468,13400.0
2010-12-06 15:10:00,54.03,54.04,53.99,54.0,17600.0,39.5468,39.5541,39.5175,39.5248,17600.0
2010-12-06 15:15:00,54.01,54.01,53.97,54.0,16400.0,39.5322,39.5322,39.5029,39.5248,16400.0
2010-12-06 15:20:00,54.0,54.03,53.99,54.0,13900.0,39.5248,39.5468,39.5175,39.5248,13900.0
2010-12-06 15:25:00,54.0,54.02,54.0,54.01,17000.0,39.5248,39.5395,39.5248,39.5322,17000.0
2010-12-06 15:30:00,54.01,54.03,54.0,54.01,27200.0,39.5322,39.5468,39.5248,39.5322,27200.0
2010-12-06 15:35:00,54.01,54.02,54.0,54.01,18100.0,39.5322,39.5395,39.5248,39.5322,18100.0
2010-12-06 15:40:00,54.01,54.02,53.99,53.99,39800.0,39.5322,39.5395,39.5175,39.5175,39800.0
2010-12-06 15:45:00,53.99,53.99,53.89,53.92,67500.0,39.5175,39.5175,39.4443,39.4663,67500.0
2010-12-06 15:50:00,53.91,53.98,53.91,53.96,56100.0,39.459,39.5102,39.459,39.4956,56100.0
2010-12-06 15:55:00,53.95,54.02,53.93,53.93,71000.0,39.4882,39.5395,39.4736,39.4736,71000.0
2010-12-07 09:30:00,54.52,54.9,54.34,54.86,62900.0,39.9054,40.1836,39.7737,40.1543,62900.0
2010-12-07 09:35:00,54.81,54.85,54.72,54.75,36800.0,40.1177,40.147,40.0518,40.0738,36800.0
2010-12-07 09:40:00,54.74,54.82,54.62,54.75,35700.0,40.0665,40.125,39.9786,40.0738,35700.0
2010-12-07 09:45:00,54.77,54.83,54.65,54.67,19400.0,40.0884,40.1323,40.0006,40.0152,19400.0
2010-12-07 09:50:00,54.66,54.74,54.58,54.7,26800.0,40.0079,40.0665,39.9494,40.0372,26800.0
2010-12-07 09:55:00,54.69,54.7,54.64,54.67,15300.0,40.0299,40.0372,39.9933,40.0152,15300.0
2010-12-07 10:00:00,54.66,54.69,54.6,54.65,41900.0,40.0079,40.0299,39.964,40.0006,41900.0
2010-12-07 10:05:00,54.65,54.66,54.52,54.53,22300.0,40.0006,40.0079,39.9054,39.9128,22300.0
2010-12-07 10:10:00,54.51,54.64,54.48,54.63,32500.0,39.8981,39.9933,39.8762,39.986,32500.0
2010-12-07 10:15:00,54.64,54.64,54.5,54.55,16700.0,39.9933,39.9933,39.8908,39.9274,16700.0
2010-12-07 10:20:00,54.54,54.56,54.52,54.55,33800.0,39.9201,39.9347,39.9054,39.9274,33800.0
2010-12-07 10:25:00,54.56,54.57,54.46,54.47,21900.0,39.9347,39.942,39.8615,39.8688,21900.0
2010-12-07 10:30:00,54.46,54.56,54.35,54.56,28300.0,39.8615,39.9347,39.781,39.9347,28300.0
2010-12-07 10:35:00,54.56,54.58,54.52,54.57,26500.0,39.9347,39.9494,39.9054,39.942,26500.0
2010-12-07 10:40:00,54.57,54.62,54.55,54.58,18100.0,39.942,39.9786,39.9274,39.9494,18100.0
2010-12-07 10:45:00,54.57,54.77,54.56,54.76,21500.0,39.942,40.0884,39.9347,40.0811,21500.0
2010-12-07 10:50:00,54.76,54.79,54.68,54.68,22100.0,40.0811,40.1031,40.0226,40.0226,22100.0
2010-12-07 10:55:00,54.67,54.73,54.67,54.72,12500.0,40.0152,40.0592,40.0152,40.0518,12500.0
2010-12-07 11:00:00,54.72,54.73,54.59,54.6,10200.0,40.0518,40.0592,39.9567,39.964,10200.0
2010-12-07 11:05:00,54.6,54.6,54.55,54.56,13200.0,39.964,39.964,39.9274,39.9347,13200.0
2010-12-07 11:10:00,54.56,54.6,54.55,54.58,19500.0,39.9347,39.964,39.9274,39.9494,19500.0
2010-12-07 11:15:00,54.59,54.61,54.56,54.6,14100.0,39.9567,39.9713,39.9347,39.964,14100.0
2010-12-07 11:20:00,54.58,54.69,54.57,54.61,19200.0,39.9494,40.0299,39.942,39.9713,19200.0
2010-12-07 11:25:00,54.61,54.62,54.58,54.62,16100.0,39.9713,39.9786,39.9494,39.9786,16100.0
2010-12-07 11:30:00,54.62,54.62,54.57,54.58,12600.0,39.9786,39.9786,39.942,39.9494,12600.0
2010-12-07 11:35:00,54.56,54.62,54.54,54.6,17100.0,39.9347,39.9786,39.9201,39.964,17100.0
2010-12-07 11:40:00,54.62,54.74,54.6,54.69,18400.0,39.9786,40.0665,39.964,40.0299,18400.0
2010-12-07 11:45:00,54.7,54.7,54.61,54.62,53200.0,40.0372,40.0372,39.9713,39.9786,53200.0
2010-12-07 11:50:00,54.62,54.7,54.61,54.69,27100.0,39.9786,40.0372,39.9713,40.0299,27100.0
2010-12-07 11:55:00,54.68,54.69,54.6,54.64,22700.0,40.0226,40.0299,39.964,39.9933,22700.0
2010-12-07 12:00:00,54.65,54.65,54.6,54.61,88300.0,40.0006,40.0006,39.964,39.9713,88300.0
2010-12-07 12:05:00,54.61,54.61,54.49,54.56,95000.0,39.9713,39.9713,39.8835,39.9347,95000.0
2010-12-07 12:10:00,54.57,54.61,54.53,54.56,36000.0,39.942,39.9713,39.9128,39.9347,36000.0
2010-12-07 12:15:00,54.57,54.61,54.49,54.49,63900.0,39.942,39.9713,39.8835,39.8835,63900.0
2010-12-07 12:20:00,54.49,54.58,54.49,54.55,13600.0,39.8835,39.9494,39.8835,39.9274,13600.0
2010-12-07 12:25:00,54.54,54.54,54.49,54.51,24300.0,39.9201,39.9201,39.8835,39.8981,24300.0
2010-12-07 12:30:00,54.5,54.53,54.47,54.5,11600.0,39.8908,39.9128,39.8688,39.8908,11600.0
2010-12-07 12:35:00,54.5,54.53,54.47,54.5,10300.0,39.8908,39.9128,39.8688,39.8908,10300.0
2010-12-07 12:40:00,54.5,54.52,54.49,54.5,6900.0,39.8908,39.9054,39.8835,39.8908,6900.0
2010-12-07 12:45:00,54.5,54.56,54.5,54.55,9900.0,39.8908,39.9347,39.8908,39.9274,9900.0
2010-12-07 12:50:00,54.55,54.6,54.54,54.58,13800.0,39.9274,39.964,39.9201,39.9494,13800.0
2010-12-07 12:55:00,54.59,54.67,54.59,54.67,9900.0,39.9567,40.0152,39.9567,40.0152,9900.0
2010-12-07 13:00:00,54.68,54.72,54.63,54.72,13200.0,40.0226,40.0518,39.986,40.0518,13200.0
2010-12-07 13:05:00,54.72,54.78,54.69,54.73,13700.0,40.0518,40.0957,40.0299,40.0592,13700.0
2010-12-07 13:10:00,54.72,54.73,54.7,54.72,5000.0,40.0518,40.0592,40.0372,40.0518,5000.0
2010-12-07 13:15:00,54.71,54.72,54.67,54.7,8200.0,40.0445,40.0518,40.0152,40.0372,8200.0
2010-12-07 13:20:00,54.71,54.8,54.7,54.8,8600.0,40.0445,40.1104,40.0372,40.1104,8600.0
2010-12-07 13:25:00,54.8,54.8,54.76,54.77,10900.0,40.1104,40.1104,40.0811,40.0884,10900.0
2010-12-07 13:30:00,54.76,54.76,54.68,54.7,11000.0,40.0811,40.0811,40.0226,40.0372,11000.0
2010-12-07 13:35:00,54.69,54.73,54.65,54.7,11000.0,40.0299,40.0592,40.0006,40.0372,11000.0
2010-12-07 13:40:00,54.69,54.72,54.65,54.72,6500.0,40.0299,40.0518,40.0006,40.0518,6500.0
2010-12-07 13:45:00,54.72,54.79,54.68,54.79,9200.0,40.0518,40.1031,40.0226,40.1031,9200.0
2010-12-07 13:50:00,54.78,54.83,54.77,54.78,11300.0,40.0957,40.1323,40.0884,40.0957,11300.0
2010-12-07 13:55:00,54.77,54.77,54.66,54.68,16400.0,40.0884,40.0884,40.0079,40.0226,16400.0
2010-12-07 14:00:00,54.68,54.69,54.65,54.66,8900.0,40.0226,40.0299,40.0006,40.0079,8900.0
2010-12-07 14:05:00,54.65,54.69,54.64,54.68,20500.0,40.0006,40.0299,39.9933,40.0226,20500.0
2010-12-07 14:10:00,54.68,54.75,54.66,54.71,19200.0,40.0226,40.0738,40.0079,40.0445,19200.0
2010-12-07 14:15:00,54.71,54.74,54.68,54.74,16400.0,40.0445,40.0665,40.0226,40.0665,16400.0
2010-12-07 14:20:00,54.74,54.88,54.73,54.84,26700.0,40.0665,40.1689,40.0592,40.1397,26700.0
2010-12-07 14:25:00,54.84,54.92,54.84,54.92,25200.0,40.1397,40.1982,40.1397,40.1982,25200.0
2010-12-07 14:30:00,54.93,54.99,54.9,54.99,34100.0,40.2055,40.2495,40.1836,40.2495,34100.0
2010-12-07 14:35:00,55.0,55.0,54.92,54.92,28900.0,40.2568,40.2568,40.1982,40.1982,28900.0
2010-12-07 14:40:00,54.93,54.97,54.91,54.92,13700.0,40.2055,40.2348,40.1909,40.1982,13700.0
2010-12-07 14:45:00,54.92,54.98,54.92,54.94,12800.0,40.1982,40.2421,40.1982,40.2129,12800.0
2010-12-07 14:50:00,54.93,54.95,54.84,54.9,24500.0,40.2055,40.2202,40.1397,40.1836,24500.0
2010-12-07 14:55:00,54.91,54.92,54.69,54.71,27600.0,40.1909,40.1982,40.0299,40.0445,27600.0
2010-12-07 15:00:00,54.72,54.79,54.68,54.71,43600.0,40.0518,40.1031,40.0226,40.0445,43600.0
2010-12-07 15:05:00,54.71,54.76,54.65,54.74,19600.0,40.0445,40.0811,40.0006,40.0665,19600.0
2010-12-07 15:10:00,54.74,54.79,54.71,54.74,12300.0,40.0665,40.1031,40.0445,40.0665,12300.0
2010-12-07 15:15:00,54.73,54.76,54.67,54.75,34800.0,40.0592,40.0811,40.0152,40.0738,34800.0
2010-12-07 15:20:00,54.75,54.76,54.64,54.64,33500.0,40.0738,40.0811,39.9933,39.9933,33500.0
2010-12-07 15:25:00,54.62,54.79,54.61,54.74,25600.0,39.9786,40.1031,39.9713,40.0665,25600.0
2010-12-07 15:30:00,54.73,54.75,54.65,54.69,24800.0,40.0592,40.0738,40.0006,40.0299,24800.0
2010-12-07 15:35:00,54.69,54.83,54.67,54.83,36700.0,40.0299,40.1323,40.0152,40.1323,36700.0
2010-12-07 15:40:00,54.82,54.83,54.69,54.69,49500.0,40.125,40.1323,40.0299,40.0299,49500.0
2010-12-07 15:45:00,54.68,54.74,54.63,54.67,50100.0,40.0226,40.0665,39.986,40.0152,50100.0
2010-12-07 15:50:00,54.68,54.7,54.63,54.67,55700.0,40.0226,40.0372,39.986,40.0152,55700.0
2010-12-07 15:55:00,54.66,54.7,54.62,54.7,117900.0,40.0079,40.0372,39.9786,40.0372,117900.0
2010-12-08 09:30:00,54.83,54.89,54.54,54.82,44000.0,40.1323,40.1763,39.9201,40.125,44000.0
2010-12-08 09:35:00,54.8,54.93,54.76,54.87,32400.0,40.1104,40.2055,40.0811,40.1616,32400.0
2010-12-08 09:40:00,54.87,54.94,54.81,54.87,21500.0,40.1616,40.2129,40.1177,40.1616,21500.0
2010-12-08 09:45:00,54.88,54.89,54.8,54.86,16100.0,40.1689,40.1763,40.1104,40.1543,16100.0
2010-12-08 09:50:00,54.83,54.86,54.71,54.71,27000.0,40.1323,40.1543,40.0445,40.0445,27000.0
2010-12-08 09:55:00,54.73,54.75,54.66,54.67,44900.0,40.0592,40.0738,40.0079,40.0152,44900.0
2010-12-08 10:00:00,54.67,54.68,54.59,54.62,46100.0,40.0152,40.0226,39.9567,39.9786,46100.0
2010-12-08 10:05:00,54.62,54.62,54.44,54.45,31900.0,39.9786,39.9786,39.8469,39.8542,31900.0
2010-12-08 10:10:00,54.45,54.72,54.42,54.71,23300.0,39.8542,40.0518,39.8322,40.0445,23300.0
2010-12-08 10:15:00,54.72,54.75,54.69,54.7,36100.0,40.0518,40.0738,40.0299,40.0372,36100.0
2010-12-08 10:20:00,54.7,54.77,54.7,54.76,29300.0,40.0372,40.0884,40.0372,40.0811,29300.0
2010-12-08 10:25:00,54.76,54.84,54.73,54.8,13300.0,40.0811,40.1397,40.0592,40.1104,13300.0
2010-12-08 10:30:00,54.81,54.83,54.75,54.79,14300.0,40.1177,40.1323,40.0738,40.1031,14300.0
2010-12-08 10:35:00,54.78,54.8,54.74,54.8,28600.0,40.0957,40.1104,40.0665,40.1104,28600.0
2010-12-08 10:40:00,54.79,54.85,54.79,54.84,31400.0,40.1031,40.147,40.1031,40.1397,31400.0
2010-12-08 10:45:00,54.85,54.85,54.76,54.76,17300.0,40.147,40.147,40.0811,40.0811,17300.0
2010-12-08 10:50:00,54.75,54.78,54.72,54.78,16900.0,40.0738,40.0957,40.0518,40.0957,16900.0
2010-12-08 10:55:00,54.77,54.78,54.69,54.7,20400.0,40.0884,40.0957,40.0299,40.0372,20400.0
2010-12-08 11:00:00,54.7,54.74,54.68,54.73,13200.0,40.0372,40.0665,40.0226,40.0592,13200.0
2010-12-08 11:05:00,54.74,54.9,54.74,54.86,19500.0,40.0665,40.1836,40.0665,40.1543,19500.0
2010-12-08 11:10:00,54.85,54.85,54.78,54.8,9700.0,40.147,40.147,40.0957,40.1104,9700.0
2010-12-08 11:15:00,54.79,54.81,54.75,54.77,28800.0,40.1031,40.1177,40.0738,40.0884,28800.0
2010-12-08 11:20:00,54.78,54.8,54.76,54.79,26600.0,40.0957,40.1104,40.0811,40.1031,26600.0
2010-12-08 11:25:00,54.78,54.81,54.78,54.8,9600.0,40.0957,40.1177,40.0957,40.1104,9600.0
2010-12-08 11:30:00,54.8,54.81,54.77,54.78,24000.0,40.1104,40.1177,40.0884,40.0957,24000.0
2010-12-08 11:35:00,54.78,54.79,54.71,54.71,16100.0,40.0957,40.1031,40.0445,40.0445,16100.0
2010-12-08 11:40:00,54.7,54.73,54.66,54.73,30700.0,40.0372,40.0592,40.0079,40.0592,30700.0
2010-12-08 11:45:00,54.73,54.76,54.72,54.74,17900.0,40.0592,40.0811,40.0518,40.0665,17900.0
2010-12-08 11:50:00,54.74,54.75,54.71,54.74,24800.0,40.0665,40.0738,40.0445,40.0665,24800.0
2010-12-08 11:55:00,54.74,54.74,54.69,54.73,15700.0,40.0665,40.0665,40.0299,40.0592,15700.0
2010-12-08 12:00:00,54.73,54.79,54.72,54.79,36800.0,40.0592,40.1031,40.0518,40.1031,36800.0
2010-12-08 12:05:00,54.79,54.88,54.79,54.88,10800.0,40.1031,40.1689,40.1031,40.1689,10800.0
2010-12-08 12:10:00,54.88,54.94,54.87,54.93,10500.0,40.1689,40.2129,40.1616,40.2055,10500.0
2010-12-08 12:15:00,54.94,54.95,54.9,54.9,25100.0,40.2129,40.2202,40.1836,40.1836,25100.0
2010-12-08 12:20:00,54.89,54.92,54.88,54.9,10900.0,40.1763,40.1982,40.1689,40.1836,10900.0
2010-12-08 12:25:00,54.89,54.93,54.88,54.91,24800.0,40.1763,40.2055,40.1689,40.1909,24800.0
2010-12-08 12:30:00,54.92,54.93,54.9,54.92,22700.0,40.1982,40.2055,40.1836,40.1982,22700.0
2010-12-08 12:35:00,54.92,54.93,54.92,54.92,12200.0,40.1982,40.2055,40.1982,40.1982,12200.0
2010-12-08 12:40:00,54.92,54.93,54.89,54.92,16200.0,40.1982,40.2055,40.1763,40.1982,16200.0
2010-12-08 12:45:00,54.92,54.92,54.85,54.88,25400.0,40.1982,40.1982,40.147,40.1689,25400.0
2010-12-08 12:50:00,54.88,54.9,54.83,54.84,9500.0,40.1689,40.1836,40.1323,40.1397,9500.0
2010-12-08 12:55:00,54.84,54.91,54.84,54.9,18900.0,40.1397,40.1909,40.1397,40.1836,18900.0
2010-12-08 13:00:00,54.9,54.92,54.87,54.9,17700.0,40.1836,40.1982,40.1616,40.1836,17700.0
2010-12-08 13:05:00,54.91,54.92,54.88,54.89,14800.0,40.1909,40.1982,40.1689,40.1763,14800.0
2010-12-08 13:10:00,54.88,54.94,54.88,54.93,13800.0,40.1689,40.2129,40.1689,40.2055,13800.0
2010-12-08 13:15:00,54.92,54.92,54.87,54.89,9000.0,40.1982,40.1982,40.1616,40.1763,9000.0
2010-12-08 13:20:00,54.89,54.92,54.87,54.91,5200.0,40.1763,40.1982,40.1616,40.1909,5200.0
2010-12-08 13:25:00,54.91,54.93,54.9,54.9,22800.0,40.1909,40.2055,40.1836,40.1836,22800.0
2010-12-08 13:30:00,54.89,54.92,54.87,54.92,23400.0,40.1763,40.1982,40.1616,40.1982,23400.0
2010-12-08 13:35:00,54.91,54.92,54.88,54.9,16900.0,40.1909,40.1982,40.1689,40.1836,16900.0
2010-12-08 13:40:00,54.9,54.95,54.89,54.94,25400.0,40.1836,40.2202,40.1763,40.2129,25400.0
2010-12-08 13:45:00,54.93,54.95,54.91,54.92,13600.0,40.2055,40.2202,40.1909,40.1982,13600.0
2010-12-08 13:50:00,54.92,54.95,54.92,54.94,12900.0,40.1982,40.2202,40.1982,40.2129,12900.0
2010-12-08 13:55:00,54.95,54.95,54.94,54.94,11000.0,40.2202,40.2202,40.2129,40.2129,11000.0
2010-12-08 14:00:00,54.95,54.99,54.94,54.98,64900.0,40.2202,40.2495,40.2129,40.2421,64900.0
2010-12-08 14:05:00,54.97,54.99,54.9,54.96,27300.0,40.2348,40.2495,40.1836,40.2275,27300.0
2010-12-08 14:10:00,54.96,54.99,54.96,54.97,11800.0,40.2275,40.2495,40.2275,40.2348,11800.0
2010-12-08 14:15:00,54.97,55.16,54.96,55.16,47200.0,40.2348,40.3739,40.2275,40.3739,47200.0
2010-12-08 14:20:00,55.15,55.15,55.1,55.1,15200.0,40.3666,40.3666,40.33,40.33,15200.0
2010-12-08 14:25:00,55.1,55.12,55.09,55.11,12400.0,40.33,40.3446,40.3226,40.3373,12400.0
2010-12-08 14:30:00,55.1,55.18,55.1,55.15,16300.0,40.33,40.3885,40.33,40.3666,16300.0
2010-12-08 14:35:00,55.16,55.17,55.13,55.13,18300.0,40.3739,40.3812,40.3519,40.3519,18300.0
2010-12-08 14:40:00,55.13,55.21,55.11,55.15,24300.0,40.3519,40.4105,40.3373,40.3666,24300.0
2010-12-08 14:45:00,55.15,55.17,55.12,55.13,18600.0,40.3666,40.3812,40.3446,40.3519,18600.0
2010-12-08 14:50:00,55.13,55.22,55.09,55.21,26200.0,40.3519,40.4178,40.3226,40.4105,26200.0
2010-12-08 14:55:00,55.21,55.21,55.13,55.15,14300.0,40.4105,40.4105,40.3519,40.3666,14300.0
2010-12-08 15:00:00,55.14,55.15,55.09,55.13,27800.0,40.3592,40.3666,40.3226,40.3519,27800.0
2010-12-08 15:05:00,55.13,55.14,55.1,55.13,17300.0,40.3519,40.3592,40.33,40.3519,17300.0
2010-12-08 15:10:00,55.13,55.14,55.1,55.11,38100.0,40.3519,40.3592,40.33,40.3373,38100.0
2010-12-08 15:15:00,55.1,55.12,55.07,55.09,35000.0,40.33,40.3446,40.308,40.3226,35000.0
2010-12-08 15:20:00,55.1,55.16,55.09,55.14,18400.0,40.33,40.3739,40.3226,40.3592,18400.0
2010-12-08 15:25:00,55.15,55.16,55.09,55.11,24400.0,40.3666,40.3739,40.3226,40.3373,24400.0
2010-12-08 15:30:00,55.11,55.13,55.1,55.12,28600.0,40.3373,40.3519,40.33,40.3446,28600.0
2010-12-08 15:35:00,55.13,55.15,55.09,55.1,28200.0,40.3519,40.3666,40.3226,40.33,28200.0
2010-12-08 15:40:00,55.1,55.19,55.09,55.19,37200.0,40.33,40.3958,40.3226,40.3958,37200.0
2010-12-08 15:45:00,55.19,55.24,55.19,55.23,22600.0,40.3958,40.4324,40.3958,40.4251,22600.0
2010-12-08 15:50:00,55.23,55.3,55.22,55.28,62300.0,40.4251,40.4764,40.4178,40.4617,62300.0
2010-12-08 15:55:00,55.28,55.38,55.28,55.37,98900.0,40.4617,40.5349,40.4617,40.5276,98900.0
2010-12-09 09:30:00,56.03,56.82,55.77,56.6,118900.0,41.0107,41.5889,40.8204,41.4279,118900.0
2010-12-09 09:35:00,56.6,57.0,56.53,56.8,66800.0,41.4279,41.7207,41.3766,41.5743,66800.0
2010-12-09 09:40:00,56.79,56.84,56.63,56.7,42000.0,41.567,41.6035,41.4498,41.5011,42000.0
2010-12-09 09:45:00,56.7,56.74,56.66,56.7,49100.0,41.5011,41.5304,41.4718,41.5011,49100.0
2010-12-09 09:50:00,56.71,56.79,56.6,56.7,33900.0,41.5084,41.567,41.4279,41.5011,33900.0
2010-12-09 09:55:00,56.67,56.69,56.51,56.6,24700.0,41.4791,41.4938,41.362,41.4279,24700.0
2010-12-09 10:00:00,56.57,56.68,56.53,56.53,31300.0,41.4059,41.4864,41.3766,41.3766,31300.0
2010-12-09 10:05:00,56.51,56.53,56.24,56.26,22600.0,41.362,41.3766,41.1644,41.179,22600.0
2010-12-09 10:10:00,56.23,56.26,56.05,56.11,18900.0,41.1571,41.179,41.0253,41.0692,18900.0
2010-12-09 10:15:00,56.1,56.11,55.98,55.98,19600.0,41.0619,41.0692,40.9741,40.9741,19600.0
2010-12-09 10:20:00,55.97,55.99,55.88,55.88,13600.0,40.9668,40.9814,40.9009,40.9009,13600.0
2010-12-09 10:25:00,55.86,55.87,55.76,55.83,15800.0,40.8862,40.8936,40.8131,40.8643,15800.0
2010-12-09 10:30:00,55.83,55.91,55.83,55.9,9800.0,40.8643,40.9228,40.8643,40.9155,9800.0
2010-12-09 10:35:00,55.9,55.94,55.86,55.93,8700.0,40.9155,40.9448,40.8862,40.9375,8700.0
2010-12-09 10:40:00,55.92,55.92,55.63,55.64,17100.0,40.9302,40.9302,40.7179,40.7252,17100.0
2010-12-09 10:45:00,55.63,55.79,55.57,55.77,18800.0,40.7179,40.835,40.674,40.8204,18800.0
2010-12-09 10:50:00,55.78,55.83,55.68,55.68,11000.0,40.8277,40.8643,40.7545,40.7545,11000.0
2010-12-09 10:55:00,55.68,55.75,55.64,55.75,13200.0,40.7545,40.8057,40.7252,40.8057,13200.0
2010-12-09 11:00:00,55.73,55.8,55.72,55.75,18900.0,40.7911,40.8423,40.7838,40.8057,18900.0
2010-12-09 11:05:00,55.75,55.89,55.73,55.89,17200.0,40.8057,40.9082,40.7911,40.9082,17200.0
2010-12-09 11:10:00,55.88,55.98,55.87,55.9,9900.0,40.9009,40.9741,40.8936,40.9155,9900.0
2010-12-09 11:15:00,55.91,55.91,55.82,55.82,4300.0,40.9228,40.9228,40.857,40.857,4300.0
2010-12-09 11:20:00,55.84,55.85,55.8,55.81,6400.0,40.8716,40.8789,40.8423,40.8496,6400.0
2010-12-09 11:25:00,55.81,55.84,55.76,55.76,10700.0,40.8496,40.8716,40.8131,40.8131,10700.0
2010-12-09 11:30:00,55.77,55.8,55.63,55.65,15900.0,40.8204,40.8423,40.7179,40.7325,15900.0
2010-12-09 11:35:00,55.63,55.66,55.61,55.62,16000.0,40.7179,40.7399,40.7033,40.7106,16000.0
2010-12-09 11:40:00,55.61,55.61,55.4,55.42,15200.0,40.7033,40.7033,40.5496,40.5642,15200.0
2010-12-09 11:45:00,55.41,55.42,55.32,55.32,16600.0,40.5569,40.5642,40.491,40.491,16600.0
2010-12-09 11:50:00,55.34,55.35,55.28,55.32,14200.0,40.5056,40.513,40.4617,40.491,14200.0
2010-12-09 11:55:00,55.32,55.44,55.31,55.42,16200.0,40.491,40.5788,40.4837,40.5642,16200.0
2010-12-09 12:00:00,55.43,55.47,55.38,55.47,119300.0,40.5715,40.6008,40.5349,40.6008,119300.0
2010-12-09 12:05:00,55.47,55.47,55.42,55.44,6800.0,40.6008,40.6008,40.5642,40.5788,6800.0
2010-12-09 12:10:00,55.44,55.5,55.42,55.49,10100.0,40.5788,40.6227,40.5642,40.6154,10100.0
2010-12-09 12:15:00,55.48,55.49,55.43,55.44,6400.0,40.6081,40.6154,40.5715,40.5788,6400.0
2010-12-09 12:20:00,55.45,55.45,55.41,55.42,10900.0,40.5861,40.5861,40.5569,40.5642,10900.0
2010-12-09 12:25:00,55.41,55.44,55.4,55.41,8500.0,40.5569,40.5788,40.5496,40.5569,8500.0
2010-12-09 12:30:00,55.41,55.48,55.4,55.48,8300.0,40.5569,40.6081,40.5496,40.6081,8300.0
2010-12-09 12:35:00,55.48,55.48,55.4,55.42,4300.0,40.6081,40.6081,40.5496,40.5642,4300.0
2010-12-09 12:40:00,55.43,55.49,55.43,55.49,7400.0,40.5715,40.6154,40.5715,40.6154,7400.0
2010-12-09 12:45:00,55.49,55.57,55.49,55.57,8300.0,40.6154,40.674,40.6154,40.674,8300.0
2010-12-09 12:50:00,55.56,55.63,55.56,55.63,14500.0,40.6667,40.7179,40.6667,40.7179,14500.0
2010-12-09 12:55:00,55.64,55.64,55.6,55.61,7800.0,40.7252,40.7252,40.6959,40.7033,7800.0
2010-12-09 13:00:00,55.61,55.69,55.52,55.55,44400.0,40.7033,40.7618,40.6374,40.6593,44400.0
2010-12-09 13:05:00,55.57,55.66,55.57,55.63,5500.0,40.674,40.7399,40.674,40.7179,5500.0
2010-12-09 13:10:00,55.64,55.72,55.64,55.71,9200.0,40.7252,40.7838,40.7252,40.7765,9200.0
2010-12-09 13:15:00,55.71,55.75,55.65,55.67,8800.0,40.7765,40.8057,40.7325,40.7472,8800.0
2010-12-09 13:20:00,55.65,55.68,55.63,55.63,6300.0,40.7325,40.7545,40.7179,40.7179,6300.0
2010-12-09 13:25:00,55.64,55.68,55.64,55.67,4600.0,40.7252,40.7545,40.7252,40.7472,4600.0
2010-12-09 13:30:00,55.68,55.71,55.67,55.67,9700.0,40.7545,40.7765,40.7472,40.7472,9700.0
2010-12-09 13:35:00,55.66,55.68,55.65,55.65,3800.0,40.7399,40.7545,40.7325,40.7325,3800.0
2010-12-09 13:40:00,55.66,55.66,55.6,55.6,5100.0,40.7399,40.7399,40.6959,40.6959,5100.0
2010-12-09 13:45:00,55.59,55.62,55.57,55.62,6700.0,40.6886,40.7106,40.674,40.7106,6700.0
2010-12-09 13:50:00,55.62,55.68,55.62,55.67,5600.0,40.7106,40.7545,40.7106,40.7472,5600.0
2010-12-09 13:55:00,55.68,55.71,55.67,55.7,12000.0,40.7545,40.7765,40.7472,40.7691,12000.0
2010-12-09 14:00:00,55.7,55.76,55.7,55.76,6800.0,40.7691,40.8131,40.7691,40.8131,6800.0
2010-12-09 14:05:00,55.75,55.75,55.62,55.66,9500.0,40.8057,40.8057,40.7106,40.7399,9500.0
2010-12-09 14:10:00,55.64,55.67,55.63,55.63,7900.0,40.7252,40.7472,40.7179,40.7179,7900.0
2010-12-09 14:15:00,55.63,55.66,55.45,55.63,105800.0,40.7179,40.7399,40.5861,40.7179,105800.0
2010-12-09 14:20:00,55.64,55.66,55.63,55.65,6100.0,40.7252,40.7399,40.7179,40.7325,6100.0
2010-12-09 14:25:00,55.65,55.65,55.61,55.62,8200.0,40.7325,40.7325,40.7033,40.7106,8200.0
2010-12-09 14:30:00,55.62,55.65,55.61,55.65,10100.0,40.7106,40.7325,40.7033,40.7325,10100.0
2010-12-09 14:35:00,55.65,55.67,55.63,55.65,9200.0,40.7325,40.7472,40.7179,40.7325,9200.0
2010-12-09 14:40:00,55.65,55.69,55.65,55.67,10600.0,40.7325,40.7618,40.7325,40.7472,10600.0
2010-12-09 14:45:00,55.66,55.66,55.62,55.62,9100.0,40.7399,40.7399,40.7106,40.7106,9100.0
2010-12-09 14:50:00,55.63,55.65,55.62,55.65,8500.0,40.7179,40.7325,40.7106,40.7325,8500.0
2010-12-09 14:55:00,55.65,55.7,55.64,55.7,14000.0,40.7325,40.7691,40.7252,40.7691,14000.0
2010-12-09 15:00:00,55.7,55.7,55.65,55.67,11000.0,40.7691,40.7691,40.7325,40.7472,11000.0
2010-12-09 15:05:00,55.67,55.7,55.65,55.7,54000.0,40.7472,40.7691,40.7325,40.7691,54000.0
2010-12-09 15:10:00,55.7,55.73,55.69,55.71,14800.0,40.7691,40.7911,40.7618,40.7765,14800.0
2010-12-09 15:15:00,55.71,55.76,55.69,55.76,16300.0,40.7765,40.8131,40.7618,40.8131,16300.0
2010-12-09 15:20:00,55.76,55.78,55.74,55.78,17200.0,40.8131,40.8277,40.7984,40.8277,17200.0
2010-12-09 15:25:00,55.78,55.79,55.72,55.75,13300.0,40.8277,40.835,40.7838,40.8057,13300.0
2010-12-09 15:30:00,55.76,55.76,55.73,55.74,12500.0,40.8131,40.8131,40.7911,40.7984,12500.0
2010-12-09 15:35:00,55.75,55.81,55.74,55.8,20900.0,40.8057,40.8496,40.7984,40.8423,20900.0
2010-12-09 15:40:00,55.8,55.9,55.79,55.83,28600.0,40.8423,40.9155,40.835,40.8643,28600.0
2010-12-09 15:45:00,55.83,55.89,55.83,55.88,62900.0,40.8643,40.9082,40.8643,40.9009,62900.0
2010-12-09 15:50:00,55.87,55.87,55.8,55.8,29300.0,40.8936,40.8936,40.8423,40.8423,29300.0
2010-12-09 15:55:00,55.81,55.87,55.78,55.87,81900.0,40.8496,40.8936,40.8277,40.8936,81900.0
2010-12-10 09:30:00,56.06,56.06,55.57,55.6,36100.0,41.0326,41.0326,40.674,40.6959,36100.0
2010-12-10 09:35:00,55.61,55.63,55.44,55.55,44000.0,40.7033,40.7179,40.5788,40.6593,44000.0
2010-12-10 09:40:00,55.56,55.8,55.56,55.8,18900.0,40.6667,40.8423,40.6667,40.8423,18900.0
2010-12-10 09:45:00,55.79,55.81,55.47,55.64,184800.0,40.835,40.8496,40.6008,40.7252,184800.0
2010-12-10 09:50:00,55.63,55.88,55.63,55.85,23400.0,40.7179,40.9009,40.7179,40.8789,23400.0
2010-12-10 09:55:00,55.87,55.87,55.59,55.62,32800.0,40.8936,40.8936,40.6886,40.7106,32800.0
2010-12-10 10:00:00,55.63,55.82,55.62,55.73,43300.0,40.7179,40.857,40.7106,40.7911,43300.0
2010-12-10 10:05:00,55.72,55.81,55.67,55.76,33400.0,40.7838,40.8496,40.7472,40.8131,33400.0
2010-12-10 10:10:00,55.76,55.77,55.62,55.67,28100.0,40.8131,40.8204,40.7106,40.7472,28100.0
2010-12-10 10:15:00,55.68,55.73,55.67,55.72,13200.0,40.7545,40.7911,40.7472,40.7838,13200.0
2010-12-10 10:20:00,55.72,55.76,55.67,55.69,14100.0,40.7838,40.8131,40.7472,40.7618,14100.0
2010-12-10 10:25:00,55.69,55.7,55.61,55.7,14900.0,40.7618,40.7691,40.7033,40.7691,14900.0
2010-12-10 10:30:00,55.71,55.74,55.71,55.71,8600.0,40.7765,40.7984,40.7765,40.7765,8600.0
2010-12-10 10:35:00,55.72,55.72,55.59,55.62,13700.0,40.7838,40.7838,40.6886,40.7106,13700.0
2010-12-10 10:40:00,55.6,55.69,55.58,55.67,29700.0,40.6959,40.7618,40.6813,40.7472,29700.0
2010-12-10 10:45:00,55.68,55.72,55.61,55.62,7000.0,40.7545,40.7838,40.7033,40.7106,7000.0
2010-12-10 10:50:00,55.61,55.66,55.59,55.61,13800.0,40.7033,40.7399,40.6886,40.7033,13800.0
2010-12-10 10:55:00,55.61,55.63,55.53,55.53,22700.0,40.7033,40.7179,40.6447,40.6447,22700.0
2010-12-10 11:00:00,55.52,55.57,55.52,55.57,14000.0,40.6374,40.674,40.6374,40.674,14000.0
2010-12-10 11:05:00,55.56,55.68,55.56,55.67,25300.0,40.6667,40.7545,40.6667,40.7472,25300.0
2010-12-10 11:10:00,55.68,55.77,55.68,55.77,10400.0,40.7545,40.8204,40.7545,40.8204,10400.0
2010-12-10 11:15:00,55.78,55.79,55.75,55.77,16600.0,40.8277,40.835,40.8057,40.8204,16600.0
2010-12-10 11:20:00,55.76,55.87,55.73,55.73,14600.0,40.8131,40.8936,40.7911,40.7911,14600.0
2010-12-10 11:25:00,55.73,55.73,55.61,55.62,30500.0,40.7911,40.7911,40.7033,40.7106,30500.0
2010-12-10 11:30:00,55.62,55.69,55.57,55.69,25200.0,40.7106,40.7618,40.674,40.7618,25200.0
2010-12-10 11:35:00,55.68,55.73,55.68,55.69,11100.0,40.7545,40.7911,40.7545,40.7618,11100.0
2010-12-10 11:40:00,55.69,55.7,55.69,55.7,8000.0,40.7618,40.7691,40.7618,40.7691,8000.0
2010-12-10 11:45:00,55.7,55.77,55.69,55.77,21200.0,40.7691,40.8204,40.7618,40.8204,21200.0
2010-12-10 11:50:00,55.76,55.82,55.73,55.82,10900.0,40.8131,40.857,40.7911,40.857,10900.0
2010-12-10 11:55:00,55.81,55.91,55.81,55.89,13800.0,40.8496,40.9228,40.8496,40.9082,13800.0
2010-12-10 12:00:00,55.9,55.91,55.85,55.86,12100.0,40.9155,40.9228,40.8789,40.8862,12100.0
2010-12-10 12:05:00,55.86,55.94,55.86,55.93,15100.0,40.8862,40.9448,40.8862,40.9375,15100.0
2010-12-10 12:10:00,55.93,55.98,55.93,55.97,19800.0,40.9375,40.9741,40.9375,40.9668,19800.0
2010-12-10 12:15:00,55.95,55.97,55.91,55.91,28100.0,40.9521,40.9668,40.9228,40.9228,28100.0
2010-12-10 12:20:00,55.91,55.92,55.84,55.85,18400.0,40.9228,40.9302,40.8716,40.8789,18400.0
2010-12-10 12:25:00,55.86,55.91,55.85,55.86,19400.0,40.8862,40.9228,40.8789,40.8862,19400.0
2010-12-10 12:30:00,55.87,55.87,55.85,55.87,10300.0,40.8936,40.8936,40.8789,40.8936,10300.0
2010-12-10 12:35:00,55.87,55.88,55.85,55.86,28100.0,40.8936,40.9009,40.8789,40.8862,28100.0
2010-12-10 12:40:00,55.86,55.88,55.84,55.88,28400.0,40.8862,40.9009,40.8716,40.9009,28400.0
2010-12-10 12:45:00,55.88,55.91,55.84,55.91,6100.0,40.9009,40.9228,40.8716,40.9228,6100.0
2010-12-10 12:50:00,55.91,55.97,55.9,55.97,7300.0,40.9228,40.9668,40.9155,40.9668,7300.0
2010-12-10 12:55:00,55.97,55.99,55.96,55.99,6000.0,40.9668,40.9814,40.9594,40.9814,6000.0
2010-12-10 13:00:00,55.99,56.0,55.96,55.98,14000.0,40.9814,40.9887,40.9594,40.9741,14000.0
2010-12-10 13:05:00,55.98,55.98,55.92,55.93,25500.0,40.9741,40.9741,40.9302,40.9375,25500.0
2010-12-10 13:10:00,55.93,55.93,55.9,55.92,12700.0,40.9375,40.9375,40.9155,40.9302,12700.0
2010-12-10 13:15:00,55.92,55.95,55.91,55.92,15500.0,40.9302,40.9521,40.9228,40.9302,15500.0
2010-12-10 13:20:00,55.92,55.94,55.92,55.92,21400.0,40.9302,40.9448,40.9302,40.9302,21400.0
2010-12-10 13:25:00,55.92,55.92,55.9,55.91,9000.0,40.9302,40.9302,40.9155,40.9228,9000.0
2010-12-10 13:30:00,55.91,55.91,55.89,55.91,11700.0,40.9228,40.9228,40.9082,40.9228,11700.0
2010-12-10 13:35:00,55.9,55.9,55.86,55.86,11500.0,40.9155,40.9155,40.8862,40.8862,11500.0
2010-12-10 13:40:00,55.86,55.88,55.86,55.87,4700.0,40.8862,40.9009,40.8862,40.8936,4700.0
2010-12-10 13:45:00,55.87,55.89,55.86,55.88,23300.0,40.8936,40.9082,40.8862,40.9009,23300.0
2010-12-10 13:50:00,55.87,55.88,55.84,55.86,8300.0,40.8936,40.9009,40.8716,40.8862,8300.0
2010-12-10 13:55:00,55.85,55.87,55.84,55.85,12000.0,40.8789,40.8936,40.8716,40.8789,12000.0
2010-12-10 14:00:00,55.85,55.85,55.8,55.83,21900.0,40.8789,40.8789,40.8423,40.8643,21900.0
2010-12-10 14:05:00,55.84,55.87,55.83,55.87,7200.0,40.8716,40.8936,40.8643,40.8936,7200.0
2010-12-10 14:10:00,55.85,55.88,55.85,55.87,16300.0,40.8789,40.9009,40.8789,40.8936,16300.0
2010-12-10 14:15:00,55.87,55.89,55.86,55.87,29200.0,40.8936,40.9082,40.8862,40.8936,29200.0
2010-12-10 14:20:00,55.87,55.89,55.87,55.88,17400.0,40.8936,40.9082,40.8936,40.9009,17400.0
2010-12-10 14:25:00,55.87,55.88,55.82,55.82,11400.0,40.8936,40.9009,40.857,40.857,11400.0
2010-12-10 14:30:00,55.81,55.82,55.78,55.81,11200.0,40.8496,40.857,40.8277,40.8496,11200.0
2010-12-10 14:35:00,55.83,55.86,55.82,55.86,6400.0,40.8643,40.8862,40.857,40.8862,6400.0
2010-12-10 14:40:00,55.86,55.87,55.85,55.86,5800.0,40.8862,40.8936,40.8789,40.8862,5800.0
2010-12-10 14:45:00,55.86,55.88,55.84,55.88,10300.0,40.8862,40.9009,40.8716,40.9009,10300.0
2010-12-10 14:50:00,55.88,55.88,55.84,55.85,14500.0,40.9009,40.9009,40.8716,40.8789,14500.0
2010-12-10 14:55:00,55.85,55.86,55.77,55.78,41500.0,40.8789,40.8862,40.8204,40.8277,41500.0
2010-12-10 15:00:00,55.79,55.8,55.77,55.79,21600.0,40.835,40.8423,40.8204,40.835,21600.0
2010-12-10 15:05:00,55.8,55.8,55.77,55.78,13400.0,40.8423,40.8423,40.8204,40.8277,13400.0
2010-12-10 15:10:00,55.79,55.8,55.78,55.79,15600.0,40.835,40.8423,40.8277,40.835,15600.0
2010-12-10 15:15:00,55.79,55.8,55.76,55.8,19900.0,40.835,40.8423,40.8131,40.8423,19900.0
2010-12-10 15:20:00,55.79,55.8,55.78,55.79,38700.0,40.835,40.8423,40.8277,40.835,38700.0
2010-12-10 15:25:00,55.78,55.8,55.75,55.8,16100.0,40.8277,40.8423,40.8057,40.8423,16100.0
2010-12-10 15:30:00,55.8,55.8,55.77,55.79,53900.0,40.8423,40.8423,40.8204,40.835,53900.0
2010-12-10 15:35:00,55.78,55.79,55.76,55.79,24000.0,40.8277,40.835,40.8131,40.835,24000.0
2010-12-10 15:40:00,55.78,55.8,55.75,55.8,32300.0,40.8277,40.8423,40.8057,40.8423,32300.0
2010-12-10 15:45:00,55.8,55.8,55.7,55.72,89000.0,40.8423,40.8423,40.7691,40.7838,89000.0
2010-12-10 15:50:00,55.72,55.75,55.68,55.73,88400.0,40.7838,40.8057,40.7545,40.7911,88400.0
2010-12-10 15:55:00,55.73,55.75,55.65,55.66,175100.0,40.7911,40.8057,40.7325,40.7399,175100.0
2010-12-13 09:30:00,56.1,56.1,55.36,55.63,74900.0,41.0619,41.0619,40.5203,40.7179,74900.0
2010-12-13 09:35:00,55.64,55.78,55.61,55.72,46400.0,40.7252,40.8277,40.7033,40.7838,46400.0
2010-12-13 09:40:00,55.72,55.8,55.62,55.8,25300.0,40.7838,40.8423,40.7106,40.8423,25300.0
2010-12-13 09:45:00,55.78,55.8,55.72,55.73,23900.0,40.8277,40.8423,40.7838,40.7911,23900.0
2010-12-13 09:50:00,55.72,55.76,55.64,55.65,27900.0,40.7838,40.8131,40.7252,40.7325,27900.0
2010-12-13 09:55:00,55.65,55.66,55.51,55.57,22000.0,40.7325,40.7399,40.6301,40.674,22000.0
2010-12-13 10:00:00,55.57,55.69,55.56,55.64,38300.0,40.674,40.7618,40.6667,40.7252,38300.0
2010-12-13 10:05:00,55.65,55.78,55.64,55.7,19500.0,40.7325,40.8277,40.7252,40.7691,19500.0
2010-12-13 10:10:00,55.72,55.74,55.64,55.74,34100.0,40.7838,40.7984,40.7252,40.7984,34100.0
2010-12-13 10:15:00,55.75,55.8,55.73,55.78,23600.0,40.8057,40.8423,40.7911,40.8277,23600.0
2010-12-13 10:20:00,55.78,55.8,55.77,55.79,29300.0,40.8277,40.8423,40.8204,40.835,29300.0
2010-12-13 10:25:00,55.79,55.8,55.65,55.67,38400.0,40.835,40.8423,40.7325,40.7472,38400.0
2010-12-13 10:30:00,55.66,55.72,55.66,55.71,21400.0,40.7399,40.7838,40.7399,40.7765,21400.0
2010-12-13 10:35:00,55.71,55.71,55.65,55.66,12500.0,40.7765,40.7765,40.7325,40.7399,12500.0
2010-12-13 10:40:00,55.66,55.67,55.59,55.62,12600.0,40.7399,40.7472,40.6886,40.7106,12600.0
2010-12-13 10:45:00,55.62,55.8,55.58,55.79,44900.0,40.7106,40.8423,40.6813,40.835,44900.0
2010-12-13 10:50:00,55.79,55.79,55.71,55.78,15600.0,40.835,40.835,40.7765,40.8277,15600.0
2010-12-13 10:55:00,55.75,55.89,55.75,55.89,48400.0,40.8057,40.9082,40.8057,40.9082,48400.0
2010-12-13 11:00:00,55.88,55.88,55.81,55.83,37000.0,40.9009,40.9009,40.8496,40.8643,37000.0
2010-12-13 11:05:00,55.83,55.83,55.76,55.78,17700.0,40.8643,40.8643,40.8131,40.8277,17700.0
2010-12-13 11:10:00,55.78,55.78,55.68,55.69,12700.0,40.8277,40.8277,40.7545,40.7618,12700.0
2010-12-13 11:15:00,55.69,55.8,55.69,55.8,21700.0,40.7618,40.8423,40.7618,40.8423,21700.0
2010-12-13 11:20:00,55.79,55.82,55.76,55.78,11900.0,40.835,40.857,40.8131,40.8277,11900.0
2010-12-13 11:25:00,55.78,55.83,55.78,55.79,22600.0,40.8277,40.8643,40.8277,40.835,22600.0
2010-12-13 11:30:00,55.78,55.84,55.78,55.79,10600.0,40.8277,40.8716,40.8277,40.835,10600.0
2010-12-13 11:35:00,55.8,55.82,55.79,55.8,8700.0,40.8423,40.857,40.835,40.8423,8700.0
2010-12-13 11:40:00,55.81,55.82,55.79,55.81,6900.0,40.8496,40.857,40.835,40.8496,6900.0
2010-12-13 11:45:00,55.8,55.86,55.75,55.75,33600.0,40.8423,40.8862,40.8057,40.8057,33600.0
2010-12-13 11:50:00,55.74,55.8,55.74,55.79,35000.0,40.7984,40.8423,40.7984,40.835,35000.0
2010-12-13 11:55:00,55.79,55.87,55.79,55.87,13500.0,40.835,40.8936,40.835,40.8936,13500.0
2010-12-13 12:00:00,55.88,55.9,55.85,55.9,18300.0,40.9009,40.9155,40.8789,40.9155,18300.0
2010-12-13 12:05:00,55.9,55.92,55.81,55.83,17200.0,40.9155,40.9302,40.8496,40.8643,17200.0
2010-12-13 12:10:00,55.83,55.9,55.83,55.89,11200.0,40.8643,40.9155,40.8643,40.9082,11200.0
2010-12-13 12:15:00,55.9,55.95,55.9,55.95,9400.0,40.9155,40.9521,40.9155,40.9521,9400.0
2010-12-13 12:20:00,55.96,56.01,55.96,56.0,11500.0,40.9594,40.996,40.9594,40.9887,11500.0
2010-12-13 12:25:00,56.0,56.01,55.9,55.9,21500.0,40.9887,40.996,40.9155,40.9155,21500.0
2010-12-13 12:30:00,55.89,56.0,55.87,55.99,19300.0,40.9082,40.9887,40.8936,40.9814,19300.0
2010-12-13 12:35:00,55.98,56.0,55.96,55.96,9300.0,40.9741,40.9887,40.9594,40.9594,9300.0
2010-12-13 12:40:00,55.96,55.96,55.92,55.92,4200.0,40.9594,40.9594,40.9302,40.9302,4200.0
2010-12-13 12:45:00,55.92,55.95,55.87,55.95,6600.0,40.9302,40.9521,40.8936,40.9521,6600.0
2010-12-13 12:50:00,55.95,55.99,55.94,55.97,6800.0,40.9521,40.9814,40.9448,40.9668,6800.0
2010-12-13 12:55:00,55.96,56.0,55.94,55.99,10500.0,40.9594,40.9887,40.9448,40.9814,10500.0
2010-12-13 13:00:00,55.98,56.0,55.95,55.97,7100.0,40.9741,40.9887,40.9521,40.9668,7100.0
2010-12-13 13:05:00,55.98,56.01,55.98,56.0,9500.0,40.9741,40.996,40.9741,40.9887,9500.0
2010-12-13 13:10:00,56.0,56.03,56.0,56.03,12500.0,40.9887,41.0107,40.9887,41.0107,12500.0
2010-12-13 13:15:00,56.03,56.03,56.0,56.02,7500.0,41.0107,41.0107,40.9887,41.0034,7500.0
2010-12-13 13:20:00,56.02,56.09,56.01,56.09,11200.0,41.0034,41.0546,40.996,41.0546,11200.0
2010-12-13 13:25:00,56.09,56.11,56.09,56.1,6300.0,41.0546,41.0692,41.0546,41.0619,6300.0
2010-12-13 13:30:00,56.09,56.11,56.09,56.11,7400.0,41.0546,41.0692,41.0546,41.0692,7400.0
2010-12-13 13:35:00,56.1,56.17,56.1,56.14,16000.0,41.0619,41.1131,41.0619,41.0912,16000.0
2010-12-13 13:40:00,56.14,56.15,56.12,56.13,5900.0,41.0912,41.0985,41.0765,41.0839,5900.0
2010-12-13 13:45:00,56.14,56.14,56.13,56.14,3600.0,41.0912,41.0912,41.0839,41.0912,3600.0
2010-12-13 13:50:00,56.15,56.21,56.14,56.18,16200.0,41.0985,41.1424,41.0912,41.1205,16200.0
2010-12-13 13:55:00,56.18,56.25,56.18,56.23,10500.0,41.1205,41.1717,41.1205,41.1571,10500.0
2010-12-13 14:00:00,56.24,56.25,56.23,56.24,7700.0,41.1644,41.1717,41.1571,41.1644,7700.0
2010-12-13 14:05:00,56.24,56.32,56.24,56.31,13900.0,41.1644,41.2229,41.1644,41.2156,13900.0
2010-12-13 14:10:00,56.31,56.31,56.29,56.3,6000.0,41.2156,41.2156,41.201,41.2083,6000.0
2010-12-13 14:15:00,56.3,56.31,56.27,56.28,9300.0,41.2083,41.2156,41.1863,41.1937,9300.0
2010-12-13 14:20:00,56.27,56.29,56.22,56.28,11300.0,41.1863,41.201,41.1497,41.1937,11300.0
2010-12-13 14:25:00,56.29,56.29,56.24,56.26,6100.0,41.201,41.201,41.1644,41.179,6100.0
2010-12-13 14:30:00,56.25,56.33,56.25,56.32,12000.0,41.1717,41.2303,41.1717,41.2229,12000.0
2010-12-13 14:35:00,56.32,56.32,56.27,56.28,6900.0,41.2229,41.2229,41.1863,41.1937,6900.0
2010-12-13 14:40:00,56.27,56.32,56.26,56.32,10400.0,41.1863,41.2229,41.179,41.2229,10400.0
2010-12-13 14:45:00,56.32,56.37,56.32,56.37,11900.0,41.2229,41.2595,41.2229,41.2595,11900.0
2010-12-13 14:50:00,56.37,56.37,56.33,56.33,20400.0,41.2595,41.2595,41.2303,41.2303,20400.0
2010-12-13 14:55:00,56.33,56.33,56.3,56.3,10100.0,41.2303,41.2303,41.2083,41.2083,10100.0
2010-12-13 15:00:00,56.31,56.34,56.29,56.34,22400.0,41.2156,41.2376,41.201,41.2376,22400.0
2010-12-13 15:05:00,56.34,56.35,56.2,56.21,23800.0,41.2376,41.2449,41.1351,41.1424,23800.0
2010-12-13 15:10:00,56.21,56.22,56.16,56.17,16800.0,41.1424,41.1497,41.1058,41.1131,16800.0
2010-12-13 15:15:00,56.16,56.2,56.07,56.17,26600.0,41.1058,41.1351,41.04,41.1131,26600.0
2010-12-13 15:20:00,56.17,56.21,56.16,56.2,20400.0,41.1131,41.1424,41.1058,41.1351,20400.0
2010-12-13 15:25:00,56.19,56.22,56.15,56.17,24000.0,41.1278,41.1497,41.0985,41.1131,24000.0
2010-12-13 15:30:00,56.18,56.18,56.1,56.1,12000.0,41.1205,41.1205,41.0619,41.0619,12000.0
2010-12-13 15:35:00,56.1,56.17,56.06,56.15,26900.0,41.0619,41.1131,41.0326,41.0985,26900.0
2010-12-13 15:40:00,56.15,56.16,55.99,55.99,32400.0,41.0985,41.1058,40.9814,40.9814,32400.0
2010-12-13 15:45:00,55.98,56.0,55.86,55.91,60000.0,40.9741,40.9887,40.8862,40.9228,60000.0
2010-12-13 15:50:00,55.9,55.97,55.89,55.93,38100.0,40.9155,40.9668,40.9082,40.9375,38100.0
2010-12-13 15:55:00,55.93,55.93,55.82,55.86,70300.0,40.9375,40.9375,40.857,40.8862,70300.0
2010-12-14 09:30:00,55.92,55.97,55.8,55.92,23200.0,40.9302,40.9668,40.8423,40.9302,23200.0
2010-12-14 09:35:00,55.9,55.9,55.74,55.74,76600.0,40.9155,40.9155,40.7984,40.7984,76600.0
2010-12-14 09:40:00,55.72,55.74,55.61,55.63,17000.0,40.7838,40.7984,40.7033,40.7179,17000.0
2010-12-14 09:45:00,55.63,55.73,55.63,55.69,6500.0,40.7179,40.7911,40.7179,40.7618,6500.0
2010-12-14 09:50:00,55.7,55.78,55.69,55.75,4500.0,40.7691,40.8277,40.7618,40.8057,4500.0
2010-12-14 09:55:00,55.76,55.78,55.71,55.73,159100.0,40.8131,40.8277,40.7765,40.7911,159100.0
2010-12-14 10:00:00,55.73,55.73,55.54,55.55,8500.0,40.7911,40.7911,40.652,40.6593,8500.0
2010-12-14 10:05:00,55.55,55.78,55.54,55.78,15700.0,40.6593,40.8277,40.652,40.8277,15700.0
2010-12-14 10:10:00,55.78,55.78,55.58,55.63,8400.0,40.8277,40.8277,40.6813,40.7179,8400.0
2010-12-14 10:15:00,55.62,55.72,55.59,55.72,5500.0,40.7106,40.7838,40.6886,40.7838,5500.0
2010-12-14 10:20:00,55.73,55.77,55.72,55.72,10500.0,40.7911,40.8204,40.7838,40.7838,10500.0
2010-12-14 10:25:00,55.71,55.75,55.68,55.68,3800.0,40.7765,40.8057,40.7545,40.7545,3800.0
2010-12-14 10:30:00,55.7,55.75,55.68,55.71,3800.0,40.7691,40.8057,40.7545,40.7765,3800.0
2010-12-14 10:35:00,55.69,55.72,55.64,55.66,6700.0,40.7618,40.7838,40.7252,40.7399,6700.0
2010-12-14 10:40:00,55.66,55.66,55.58,55.59,4800.0,40.7399,40.7399,40.6813,40.6886,4800.0
2010-12-14 10:45:00,55.62,55.7,55.61,55.61,5100.0,40.7106,40.7691,40.7033,40.7033,5100.0
2010-12-14 10:50:00,55.64,55.65,55.56,55.64,4000.0,40.7252,40.7325,40.6667,40.7252,4000.0
2010-12-14 10:55:00,55.65,55.66,55.56,55.56,3500.0,40.7325,40.7399,40.6667,40.6667,3500.0
2010-12-14 11:00:00,55.55,55.61,55.53,55.58,3500.0,40.6593,40.7033,40.6447,40.6813,3500.0
2010-12-14 11:05:00,55.59,55.68,55.59,55.67,8800.0,40.6886,40.7545,40.6886,40.7472,8800.0
2010-12-14 11:10:00,55.67,55.68,55.63,55.68,3800.0,40.7472,40.7545,40.7179,40.7545,3800.0
2010-12-14 11:15:00,55.68,55.73,55.65,55.68,6900.0,40.7545,40.7911,40.7325,40.7545,6900.0
2010-12-14 11:20:00,55.68,55.69,55.62,55.66,10500.0,40.7545,40.7618,40.7106,40.7399,10500.0
2010-12-14 11:25:00,55.66,55.71,55.66,55.67,7600.0,40.7399,40.7765,40.7399,40.7472,7600.0
2010-12-14 11:30:00,55.68,55.69,55.65,55.67,11300.0,40.7545,40.7618,40.7325,40.7472,11300.0
2010-12-14 11:35:00,55.66,55.71,55.66,55.68,2400.0,40.7399,40.7765,40.7399,40.7545,2400.0
2010-12-14 11:40:00,55.71,55.71,55.65,55.66,8500.0,40.7765,40.7765,40.7325,40.7399,8500.0
2010-12-14 11:45:00,55.66,55.68,55.62,55.63,8600.0,40.7399,40.7545,40.7106,40.7179,8600.0
2010-12-14 11:50:00,55.62,55.69,55.61,55.64,13100.0,40.7106,40.7618,40.7033,40.7252,13100.0
2010-12-14 11:55:00,55.64,55.65,55.6,55.61,2200.0,40.7252,40.7325,40.6959,40.7033,2200.0
2010-12-14 12:00:00,55.62,55.69,55.62,55.68,8100.0,40.7106,40.7618,40.7106,40.7545,8100.0
2010-12-14 12:05:00,55.68,55.7,55.65,55.65,11100.0,40.7545,40.7691,40.7325,40.7325,11100.0
2010-12-14 12:10:00,55.65,55.66,55.63,55.64,22600.0,40.7325,40.7399,40.7179,40.7252,22600.0
2010-12-14 12:15:00,55.63,55.63,55.57,55.57,6800.0,40.7179,40.7179,40.674,40.674,6800.0
2010-12-14 12:20:00,55.57,55.57,55.53,55.54,7100.0,40.674,40.674,40.6447,40.652,7100.0
2010-12-14 12:25:00,55.54,55.55,55.53,55.54,3900.0,40.652,40.6593,40.6447,40.652,3900.0
2010-12-14 12:30:00,55.53,55.57,55.53,55.57,52100.0,40.6447,40.674,40.6447,40.674,52100.0
2010-12-14 12:35:00,55.57,55.67,55.57,55.64,10600.0,40.674,40.7472,40.674,40.7252,10600.0
2010-12-14 12:40:00,55.65,55.65,55.58,55.58,9200.0,40.7325,40.7325,40.6813,40.6813,9200.0
2010-12-14 12:45:00,55.57,55.59,55.54,55.56,7200.0,40.674,40.6886,40.652,40.6667,7200.0
2010-12-14 12:50:00,55.57,55.61,55.56,55.58,20600.0,40.674,40.7033,40.6667,40.6813,20600.0
2010-12-14 12:55:00,55.58,55.58,55.5,55.5,7500.0,40.6813,40.6813,40.6227,40.6227,7500.0
2010-12-14 13:00:00,55.5,55.51,55.5,55.5,8000.0,40.6227,40.6301,40.6227,40.6227,8000.0
2010-12-14 13:05:00,55.51,55.52,55.49,55.49,4100.0,40.6301,40.6374,40.6154,40.6154,4100.0
2010-12-14 13:10:00,55.49,55.5,55.47,55.49,8200.0,40.6154,40.6227,40.6008,40.6154,8200.0
2010-12-14 13:15:00,55.49,55.52,55.47,55.49,5800.0,40.6154,40.6374,40.6008,40.6154,5800.0
2010-12-14 13:20:00,55.48,55.49,55.47,55.49,5800.0,40.6081,40.6154,40.6008,40.6154,5800.0
2010-12-14 13:25:00,55.49,55.49,55.46,55.48,5900.0,40.6154,40.6154,40.5935,40.6081,5900.0
2010-12-14 13:30:00,55.48,55.49,55.43,55.44,8800.0,40.6081,40.6154,40.5715,40.5788,8800.0
2010-12-14 13:35:00,55.43,55.44,55.4,55.42,6500.0,40.5715,40.5788,40.5496,40.5642,6500.0
2010-12-14 13:40:00,55.42,55.43,55.41,55.42,12300.0,40.5642,40.5715,40.5569,40.5642,12300.0
2010-12-14 13:45:00,55.43,55.44,55.38,55.38,10000.0,40.5715,40.5788,40.5349,40.5349,10000.0
2010-12-14 13:50:00,55.39,55.44,55.39,55.42,5000.0,40.5422,40.5788,40.5422,40.5642,5000.0
2010-12-14 13:55:00,55.42,55.49,55.38,55.46,22300.0,40.5642,40.6154,40.5349,40.5935,22300.0
2010-12-14 14:00:00,55.46,55.46,55.41,55.42,6600.0,40.5935,40.5935,40.5569,40.5642,6600.0
2010-12-14 14:05:00,55.42,55.42,55.39,55.4,8100.0,40.5642,40.5642,40.5422,40.5496,8100.0
2010-12-14 14:10:00,55.4,55.42,55.39,55.41,7500.0,40.5496,40.5642,40.5422,40.5569,7500.0
2010-12-14 14:15:00,55.41,55.44,55.29,55.39,18300.0,40.5569,40.5788,40.469,40.5422,18300.0
2010-12-14 14:20:00,55.4,55.46,55.3,55.3,16700.0,40.5496,40.5935,40.4764,40.4764,16700.0
2010-12-14 14:25:00,55.3,55.35,55.19,55.22,19200.0,40.4764,40.513,40.3958,40.4178,19200.0
2010-12-14 14:30:00,55.21,55.31,55.21,55.25,16400.0,40.4105,40.4837,40.4105,40.4398,16400.0
2010-12-14 14:35:00,55.25,55.35,55.22,55.27,16600.0,40.4398,40.513,40.4178,40.4544,16600.0
2010-12-14 14:40:00,55.26,55.26,55.03,55.03,15000.0,40.4471,40.4471,40.2787,40.2787,15000.0
2010-12-14 14:45:00,55.02,55.16,55.02,55.15,17200.0,40.2714,40.3739,40.2714,40.3666,17200.0
2010-12-14 14:50:00,55.15,55.22,55.11,55.18,14400.0,40.3666,40.4178,40.3373,40.3885,14400.0
2010-12-14 14:55:00,55.19,55.26,55.14,55.24,13100.0,40.3958,40.4471,40.3592,40.4324,13100.0
2010-12-14 15:00:00,55.24,55.24,55.19,55.21,14200.0,40.4324,40.4324,40.3958,40.4105,14200.0
2010-12-14 15:05:00,55.22,55.25,55.19,55.21,11200.0,40.4178,40.4398,40.3958,40.4105,11200.0
2010-12-14 15:10:00,55.19,55.22,55.13,55.2,17900.0,40.3958,40.4178,40.3519,40.4032,17900.0
2010-12-14 15:15:00,55.2,55.21,55.15,55.17,29900.0,40.4032,40.4105,40.3666,40.3812,29900.0
2010-12-14 15:20:00,55.15,55.19,55.05,55.09,27000.0,40.3666,40.3958,40.2934,40.3226,27000.0
2010-12-14 15:25:00,55.09,55.11,55.03,55.06,12300.0,40.3226,40.3373,40.2787,40.3007,12300.0
2010-12-14 15:30:00,55.08,55.13,54.99,55.0,17100.0,40.3153,40.3519,40.2495,40.2568,17100.0
2010-12-14 15:35:00,55.01,55.01,54.83,54.88,18500.0,40.2641,40.2641,40.1323,40.1689,18500.0
2010-12-14 15:40:00,54.9,54.97,54.87,54.87,33100.0,40.1836,40.2348,40.1616,40.1616,33100.0
2010-12-14 15:45:00,54.87,55.02,54.86,54.93,59300.0,40.1616,40.2714,40.1543,40.2055,59300.0
2010-12-14 15:50:00,54.93,55.08,54.93,55.06,32500.0,40.2055,40.3153,40.2055,40.3007,32500.0
2010-12-14 15:55:00,55.06,55.16,55.06,55.12,137400.0,40.3007,40.3739,40.3007,40.3446,137400.0
2010-12-15 09:30:00,55.03,55.3,55.03,55.22,18600.0,40.2787,40.4764,40.2787,40.4178,18600.0
2010-12-15 09:35:00,55.21,55.21,55.05,55.14,9200.0,40.4105,40.4105,40.2934,40.3592,9200.0
2010-12-15 09:40:00,55.17,55.23,55.1,55.23,20300.0,40.3812,40.4251,40.33,40.4251,20300.0
2010-12-15 09:45:00,55.22,55.36,55.17,55.18,20000.0,40.4178,40.5203,40.3812,40.3885,20000.0
2010-12-15 09:50:00,55.17,55.26,55.12,55.26,26800.0,40.3812,40.4471,40.3446,40.4471,26800.0
2010-12-15 09:55:00,55.23,55.26,55.11,55.19,21300.0,40.4251,40.4471,40.3373,40.3958,21300.0
2010-12-15 10:00:00,55.2,55.25,55.07,55.08,21000.0,40.4032,40.4398,40.308,40.3153,21000.0
2010-12-15 10:05:00,55.09,55.21,55.06,55.17,15300.0,40.3226,40.4105,40.3007,40.3812,15300.0
2010-12-15 10:10:00,55.17,55.22,55.16,55.2,14900.0,40.3812,40.4178,40.3739,40.4032,14900.0
2010-12-15 10:15:00,55.19,55.29,55.19,55.26,19800.0,40.3958,40.469,40.3958,40.4471,19800.0
2010-12-15 10:20:00,55.25,55.3,55.23,55.3,16800.0,40.4398,40.4764,40.4251,40.4764,16800.0
2010-12-15 10:25:00,55.3,55.31,55.26,55.26,10400.0,40.4764,40.4837,40.4471,40.4471,10400.0
2010-12-15 10:30:00,55.27,55.31,55.26,55.29,10300.0,40.4544,40.4837,40.4471,40.469,10300.0
2010-12-15 10:35:00,55.29,55.44,55.29,55.39,8300.0,40.469,40.5788,40.469,40.5422,8300.0
2010-12-15 10:40:00,55.39,55.39,55.27,55.27,6500.0,40.5422,40.5422,40.4544,40.4544,6500.0
2010-12-15 10:45:00,55.28,55.31,55.26,55.31,14600.0,40.4617,40.4837,40.4471,40.4837,14600.0
2010-12-15 10:50:00,55.3,55.51,55.3,55.51,23300.0,40.4764,40.6301,40.4764,40.6301,23300.0
2010-12-15 10:55:00,55.51,55.64,55.49,55.63,16300.0,40.6301,40.7252,40.6154,40.7179,16300.0
2010-12-15 11:00:00,55.63,55.72,55.62,55.65,20700.0,40.7179,40.7838,40.7106,40.7325,20700.0
2010-12-15 11:05:00,55.65,55.71,55.62,55.68,11500.0,40.7325,40.7765,40.7106,40.7545,11500.0
2010-12-15 11:10:00,55.68,55.68,55.44,55.46,14200.0,40.7545,40.7545,40.5788,40.5935,14200.0
2010-12-15 11:15:00,55.43,55.48,55.4,55.47,21300.0,40.5715,40.6081,40.5496,40.6008,21300.0
2010-12-15 11:20:00,55.46,55.48,55.37,55.43,27900.0,40.5935,40.6081,40.5276,40.5715,27900.0
2010-12-15 11:25:00,55.43,55.47,55.37,55.47,14500.0,40.5715,40.6008,40.5276,40.6008,14500.0
2010-12-15 11:30:00,55.47,55.56,55.47,55.53,16600.0,40.6008,40.6667,40.6008,40.6447,16600.0
2010-12-15 11:35:00,55.53,55.54,55.4,55.4,8400.0,40.6447,40.652,40.5496,40.5496,8400.0
2010-12-15 11:40:00,55.41,55.46,55.39,55.44,4900.0,40.5569,40.5935,40.5422,40.5788,4900.0
2010-12-15 11:45:00,55.45,55.45,55.4,55.43,13400.0,40.5861,40.5861,40.5496,40.5715,13400.0
2010-12-15 11:50:00,55.43,55.44,55.4,55.42,6500.0,40.5715,40.5788,40.5496,40.5642,6500.0
2010-12-15 11:55:00,55.43,55.48,55.39,55.48,6400.0,40.5715,40.6081,40.5422,40.6081,6400.0
2010-12-15 12:00:00,55.48,55.48,55.4,55.43,8300.0,40.6081,40.6081,40.5496,40.5715,8300.0
2010-12-15 12:05:00,55.44,55.46,55.41,55.41,11200.0,40.5788,40.5935,40.5569,40.5569,11200.0
2010-12-15 12:10:00,55.42,55.45,55.38,55.41,12700.0,40.5642,40.5861,40.5349,40.5569,12700.0
2010-12-15 12:15:00,55.42,55.42,55.39,55.41,9800.0,40.5642,40.5642,40.5422,40.5569,9800.0
2010-12-15 12:20:00,55.41,55.45,55.41,55.45,5900.0,40.5569,40.5861,40.5569,40.5861,5900.0
2010-12-15 12:25:00,55.46,55.46,55.4,55.44,6200.0,40.5935,40.5935,40.5496,40.5788,6200.0
2010-12-15 12:30:00,55.43,55.46,55.43,55.46,6100.0,40.5715,40.5935,40.5715,40.5935,6100.0
2010-12-15 12:35:00,55.45,55.46,55.33,55.33,7700.0,40.5861,40.5935,40.4983,40.4983,7700.0
2010-12-15 12:40:00,55.35,55.38,55.3,55.31,4400.0,40.513,40.5349,40.4764,40.4837,4400.0
2010-12-15 12:45:00,55.31,55.31,55.19,55.25,22700.0,40.4837,40.4837,40.3958,40.4398,22700.0
2010-12-15 12:50:00,55.24,55.27,55.08,55.1,21600.0,40.4324,40.4544,40.3153,40.33,21600.0
2010-12-15 12:55:00,55.11,55.22,55.11,55.22,21700.0,40.3373,40.4178,40.3373,40.4178,21700.0
2010-12-15 13:00:00,55.23,55.23,55.14,55.23,8100.0,40.4251,40.4251,40.3592,40.4251,8100.0
2010-12-15 13:05:00,55.24,55.31,55.22,55.27,7100.0,40.4324,40.4837,40.4178,40.4544,7100.0
2010-12-15 13:10:00,55.27,55.33,55.27,55.31,6000.0,40.4544,40.4983,40.4544,40.4837,6000.0
2010-12-15 13:15:00,55.33,55.33,55.21,55.23,24100.0,40.4983,40.4983,40.4105,40.4251,24100.0
2010-12-15 13:20:00,55.24,55.32,55.22,55.31,5500.0,40.4324,40.491,40.4178,40.4837,5500.0
2010-12-15 13:25:00,55.29,55.39,55.27,55.36,7000.0,40.469,40.5422,40.4544,40.5203,7000.0
2010-12-15 13:30:00,55.35,55.42,55.35,55.37,8300.0,40.513,40.5642,40.513,40.5276,8300.0
2010-12-15 13:35:00,55.37,55.37,55.3,55.35,5100.0,40.5276,40.5276,40.4764,40.513,5100.0
2010-12-15 13:40:00,55.35,55.35,55.24,55.26,8500.0,40.513,40.513,40.4324,40.4471,8500.0
2010-12-15 13:45:00,55.24,55.31,55.24,55.29,8100.0,40.4324,40.4837,40.4324,40.469,8100.0
2010-12-15 13:50:00,55.28,55.31,55.25,55.27,7100.0,40.4617,40.4837,40.4398,40.4544,7100.0
2010-12-15 13:55:00,55.26,55.32,55.26,55.31,8000.0,40.4471,40.491,40.4471,40.4837,8000.0
2010-12-15 14:00:00,55.31,55.42,55.31,55.42,19400.0,40.4837,40.5642,40.4837,40.5642,19400.0
2010-12-15 14:05:00,55.42,55.42,55.34,55.35,11500.0,40.5642,40.5642,40.5056,40.513,11500.0
2010-12-15 14:10:00,55.35,55.37,55.31,55.37,35500.0,40.513,40.5276,40.4837,40.5276,35500.0
2010-12-15 14:15:00,55.36,55.38,55.3,55.3,10200.0,40.5203,40.5349,40.4764,40.4764,10200.0
2010-12-15 14:20:00,55.3,55.3,55.24,55.27,13500.0,40.4764,40.4764,40.4324,40.4544,13500.0
2010-12-15 14:25:00,55.27,55.3,55.16,55.16,27200.0,40.4544,40.4764,40.3739,40.3739,27200.0
2010-12-15 14:30:00,55.16,55.21,55.06,55.21,20000.0,40.3739,40.4105,40.3007,40.4105,20000.0
2010-12-15 14:35:00,55.21,55.21,55.12,55.14,16300.0,40.4105,40.4105,40.3446,40.3592,16300.0
2010-12-15 14:40:00,55.14,55.2,55.1,55.14,17700.0,40.3592,40.4032,40.33,40.3592,17700.0
2010-12-15 14:45:00,55.14,55.2,55.14,55.15,18400.0,40.3592,40.4032,40.3592,40.3666,18400.0
2010-12-15 14:50:00,55.15,55.15,55.1,55.13,15700.0,40.3666,40.3666,40.33,40.3519,15700.0
2010-12-15 14:55:00,55.14,55.18,55.12,55.18,47600.0,40.3592,40.3885,40.3446,40.3885,47600.0
2010-12-15 15:00:00,55.18,55.23,55.12,55.19,24200.0,40.3885,40.4251,40.3446,40.3958,24200.0
2010-12-15 15:05:00,55.19,55.29,55.19,55.24,13600.0,40.3958,40.469,40.3958,40.4324,13600.0
2010-12-15 15:10:00,55.24,55.24,55.19,55.19,9800.0,40.4324,40.4324,40.3958,40.3958,9800.0
2010-12-15 15:15:00,55.2,55.27,55.2,55.27,9100.0,40.4032,40.4544,40.4032,40.4544,9100.0
2010-12-15 15:20:00,55.27,55.43,55.25,55.42,14800.0,40.4544,40.5715,40.4398,40.5642,14800.0
2010-12-15 15:25:00,55.42,55.48,55.37,55.37,18400.0,40.5642,40.6081,40.5276,40.5276,18400.0
2010-12-15 15:30:00,55.34,55.41,55.3,55.41,21200.0,40.5056,40.5569,40.4764,40.5569,21200.0
2010-12-15 15:35:00,55.41,55.49,55.38,55.44,20900.0,40.5569,40.6154,40.5349,40.5788,20900.0
2010-12-15 15:40:00,55.44,55.47,55.39,55.4,19400.0,40.5788,40.6008,40.5422,40.5496,19400.0
2010-12-15 15:45:00,55.39,55.4,55.2,55.24,49600.0,40.5422,40.5496,40.4032,40.4324,49600.0
2010-12-15 15:50:00,55.24,55.26,55.09,55.15,37500.0,40.4324,40.4471,40.3226,40.3666,37500.0
2010-12-15 15:55:00,55.16,55.16,55.04,55.09,86900.0,40.3739,40.3739,40.2861,40.3226,86900.0
2010-12-16 09:30:00,55.05,55.23,54.98,55.08,67100.0,40.2934,40.4251,40.2421,40.3153,67100.0
2010-12-16 09:35:00,55.11,55.14,54.98,55.0,42100.0,40.3373,40.3592,40.2421,40.2568,42100.0
2010-12-16 09:40:00,55.0,55.06,54.88,55.0,31200.0,40.2568,40.3007,40.1689,40.2568,31200.0
2010-12-16 09:45:00,55.01,55.25,54.97,55.2,19200.0,40.2641,40.4398,40.2348,40.4032,19200.0
2010-12-16 09:50:00,55.2,55.23,55.06,55.06,34100.0,40.4032,40.4251,40.3007,40.3007,34100.0
2010-12-16 09:55:00,55.05,55.08,54.95,54.96,47600.0,40.2934,40.3153,40.2202,40.2275,47600.0
2010-12-16 10:00:00,54.97,55.18,54.9,55.18,54600.0,40.2348,40.3885,40.1836,40.3885,54600.0
2010-12-16 10:05:00,55.17,55.17,55.0,55.12,45100.0,40.3812,40.3812,40.2568,40.3446,45100.0
2010-12-16 10:10:00,55.11,55.14,55.04,55.04,18200.0,40.3373,40.3592,40.2861,40.2861,18200.0
2010-12-16 10:15:00,55.03,55.11,55.01,55.07,15500.0,40.2787,40.3373,40.2641,40.308,15500.0
2010-12-16 10:20:00,55.07,55.17,55.05,55.05,9400.0,40.308,40.3812,40.2934,40.2934,9400.0
2010-12-16 10:25:00,55.05,55.09,54.99,55.02,16200.0,40.2934,40.3226,40.2495,40.2714,16200.0
2010-12-16 10:30:00,55.01,55.14,55.01,55.13,36400.0,40.2641,40.3592,40.2641,40.3519,36400.0
2010-12-16 10:35:00,55.13,55.25,55.11,55.18,29300.0,40.3519,40.4398,40.3373,40.3885,29300.0
2010-12-16 10:40:00,55.2,55.29,55.18,55.23,22900.0,40.4032,40.469,40.3885,40.4251,22900.0
2010-12-16 10:45:00,55.21,55.23,55.14,55.2,195800.0,40.4105,40.4251,40.3592,40.4032,195800.0
2010-12-16 10:50:00,55.2,55.2,54.9,54.9,33600.0,40.4032,40.4032,40.1836,40.1836,33600.0
2010-12-16 10:55:00,54.91,55.1,54.89,55.1,32000.0,40.1909,40.33,40.1763,40.33,32000.0
2010-12-16 11:00:00,55.1,55.15,55.07,55.12,57500.0,40.33,40.3666,40.308,40.3446,57500.0
2010-12-16 11:05:00,55.14,55.36,55.14,55.36,9600.0,40.3592,40.5203,40.3592,40.5203,9600.0
2010-12-16 11:10:00,55.35,55.5,55.35,55.47,22300.0,40.513,40.6227,40.513,40.6008,22300.0
2010-12-16 11:15:00,55.47,55.54,55.36,55.36,26500.0,40.6008,40.652,40.5203,40.5203,26500.0
2010-12-16 11:20:00,55.37,55.38,55.26,55.26,19400.0,40.5276,40.5349,40.4471,40.4471,19400.0
2010-12-16 11:25:00,55.26,55.31,55.25,55.31,16200.0,40.4471,40.4837,40.4398,40.4837,16200.0
2010-12-16 11:30:00,55.31,55.31,55.21,55.22,13300.0,40.4837,40.4837,40.4105,40.4178,13300.0
2010-12-16 11:35:00,55.22,55.25,55.17,55.17,11600.0,40.4178,40.4398,40.3812,40.3812,11600.0
2010-12-16 11:40:00,55.18,55.22,55.16,55.2,7700.0,40.3885,40.4178,40.3739,40.4032,7700.0
2010-12-16 11:45:00,55.2,55.22,55.15,55.17,8200.0,40.4032,40.4178,40.3666,40.3812,8200.0
2010-12-16 11:50:00,55.17,55.22,55.16,55.17,34300.0,40.3812,40.4178,40.3739,40.3812,34300.0
2010-12-16 11:55:00,55.17,55.22,55.15,55.19,6100.0,40.3812,40.4178,40.3666,40.3958,6100.0
2010-12-16 12:00:00,55.2,55.2,55.15,55.17,7300.0,40.4032,40.4032,40.3666,40.3812,7300.0
2010-12-16 12:05:00,55.17,55.21,55.17,55.17,4000.0,40.3812,40.4105,40.3812,40.3812,4000.0
2010-12-16 12:10:00,55.18,55.19,55.16,55.17,6500.0,40.3885,40.3958,40.3739,40.3812,6500.0
2010-12-16 12:15:00,55.17,55.18,55.1,55.15,9300.0,40.3812,40.3885,40.33,40.3666,9300.0
2010-12-16 12:20:00,55.15,55.21,55.15,55.18,10500.0,40.3666,40.4105,40.3666,40.3885,10500.0
2010-12-16 12:25:00,55.2,55.2,55.17,55.17,3600.0,40.4032,40.4032,40.3812,40.3812,3600.0
2010-12-16 12:30:00,55.18,55.21,55.18,55.2,4800.0,40.3885,40.4105,40.3885,40.4032,4800.0
2010-12-16 12:35:00,55.22,55.25,55.2,55.22,4400.0,40.4178,40.4398,40.4032,40.4178,4400.0
2010-12-16 12:40:00,55.22,55.34,55.21,55.34,5200.0,40.4178,40.5056,40.4105,40.5056,5200.0
2010-12-16 12:45:00,55.35,55.4,55.33,55.33,5000.0,40.513,40.5496,40.4983,40.4983,5000.0
2010-12-16 12:50:00,55.33,55.46,55.33,55.46,7300.0,40.4983,40.5935,40.4983,40.5935,7300.0
2010-12-16 12:55:00,55.46,55.48,55.39,55.39,7200.0,40.5935,40.6081,40.5422,40.5422,7200.0
2010-12-16 13:00:00,55.39,55.45,55.37,55.43,6000.0,40.5422,40.5861,40.5276,40.5715,6000.0
2010-12-16 13:05:00,55.44,55.5,55.44,55.5,6100.0,40.5788,40.6227,40.5788,40.6227,6100.0
2010-12-16 13:10:00,55.5,55.68,55.5,55.67,45400.0,40.6227,40.7545,40.6227,40.7472,45400.0
2010-12-16 13:15:00,55.68,55.7,55.63,55.66,23100.0,40.7545,40.7691,40.7179,40.7399,23100.0
2010-12-16 13:20:00,55.65,55.66,55.49,55.52,20100.0,40.7325,40.7399,40.6154,40.6374,20100.0
2010-12-16 13:25:00,55.51,55.52,55.46,55.5,6200.0,40.6301,40.6374,40.5935,40.6227,6200.0
2010-12-16 13:30:00,55.47,55.48,55.4,55.45,8600.0,40.6008,40.6081,40.5496,40.5861,8600.0
2010-12-16 13:35:00,55.47,55.5,55.42,55.42,10900.0,40.6008,40.6227,40.5642,40.5642,10900.0
2010-12-16 13:40:00,55.44,55.48,55.41,55.46,12000.0,40.5788,40.6081,40.5569,40.5935,12000.0
2010-12-16 13:45:00,55.45,55.65,55.43,55.64,41400.0,40.5861,40.7325,40.5715,40.7252,41400.0
2010-12-16 13:50:00,55.64,55.64,55.57,55.58,27300.0,40.7252,40.7252,40.674,40.6813,27300.0
2010-12-16 13:55:00,55.61,55.61,55.52,55.52,11900.0,40.7033,40.7033,40.6374,40.6374,11900.0
2010-12-16 14:00:00,55.51,55.62,55.5,55.59,24300.0,40.6301,40.7106,40.6227,40.6886,24300.0
2010-12-16 14:05:00,55.57,55.64,55.57,55.59,11100.0,40.674,40.7252,40.674,40.6886,11100.0
2010-12-16 14:10:00,55.56,55.65,55.53,55.64,36700.0,40.6667,40.7325,40.6447,40.7252,36700.0
2010-12-16 14:15:00,55.64,55.65,55.53,55.54,12100.0,40.7252,40.7325,40.6447,40.652,12100.0
2010-12-16 14:20:00,55.53,55.55,55.38,55.42,34700.0,40.6447,40.6593,40.5349,40.5642,34700.0
2010-12-16 14:25:00,55.41,55.47,55.37,55.37,15200.0,40.5569,40.6008,40.5276,40.5276,15200.0
2010-12-16 14:30:00,55.39,55.42,55.33,55.41,28100.0,40.5422,40.5642,40.4983,40.5569,28100.0
2010-12-16 14:35:00,55.42,55.53,55.38,55.52,17200.0,40.5642,40.6447,40.5349,40.6374,17200.0
2010-12-16 14:40:00,55.52,55.54,55.48,55.51,16300.0,40.6374,40.652,40.6081,40.6301,16300.0
2010-12-16 14:45:00,55.52,55.63,55.52,55.61,11100.0,40.6374,40.7179,40.6374,40.7033,11100.0
2010-12-16 14:50:00,55.6,55.6,55.5,55.51,11200.0,40.6959,40.6959,40.6227,40.6301,11200.0
2010-12-16 14:55:00,55.52,55.54,55.45,55.53,25500.0,40.6374,40.652,40.5861,40.6447,25500.0
2010-12-16 15:00:00,55.52,55.69,55.52,55.67,36600.0,40.6374,40.7618,40.6374,40.7472,36600.0
2010-12-16 15:05:00,55.68,55.75,55.67,55.75,39100.0,40.7545,40.8057,40.7472,40.8057,39100.0
2010-12-16 15:10:00,55.75,55.77,55.68,55.71,35000.0,40.8057,40.8204,40.7545,40.7765,35000.0
2010-12-16 15:15:00,55.71,55.77,55.69,55.69,26600.0,40.7765,40.8204,40.7618,40.7618,26600.0
2010-12-16 15:20:00,55.7,55.71,55.64,55.65,31500.0,40.7691,40.7765,40.7252,40.7325,31500.0
2010-12-16 15:25:00,55.66,55.69,55.62,55.66,48600.0,40.7399,40.7618,40.7106,40.7399,48600.0
2010-12-16 15:30:00,55.68,55.82,55.68,55.79,49500.0,40.7545,40.857,40.7545,40.835,49500.0
2010-12-16 15:35:00,55.78,55.85,55.77,55.79,48200.0,40.8277,40.8789,40.8204,40.835,48200.0
2010-12-16 15:40:00,55.78,55.8,55.73,55.76,55300.0,40.8277,40.8423,40.7911,40.8131,55300.0
2010-12-16 15:45:00,55.76,55.79,55.72,55.77,62600.0,40.8131,40.835,40.7838,40.8204,62600.0
2010-12-16 15:50:00,55.77,55.78,55.68,55.69,76500.0,40.8204,40.8277,40.7545,40.7618,76500.0
2010-12-16 15:55:00,55.68,55.84,55.67,55.79,122500.0,40.7545,40.8716,40.7472,40.835,122500.0
2010-12-17 09:30:00,55.47,55.65,55.47,55.61,327700.0,40.6008,40.7325,40.6008,40.7033,327700.0
2010-12-17 09:35:00,55.61,55.68,55.37,55.63,16400.0,40.7033,40.7545,40.5276,40.7179,16400.0
2010-12-17 09:40:00,55.67,55.67,55.55,55.58,13200.0,40.7472,40.7472,40.6593,40.6813,13200.0
2010-12-17 09:45:00,55.59,55.61,55.48,55.56,21200.0,40.6886,40.7033,40.6081,40.6667,21200.0
2010-12-17 09:50:00,55.56,55.56,55.41,55.43,11600.0,40.6667,40.6667,40.5569,40.5715,11600.0
2010-12-17 09:55:00,55.43,55.45,55.3,55.3,22600.0,40.5715,40.5861,40.4764,40.4764,22600.0
2010-12-17 10:00:00,55.3,55.34,55.2,55.26,23500.0,40.4764,40.5056,40.4032,40.4471,23500.0
2010-12-17 10:05:00,55.23,55.43,55.23,55.4,43200.0,40.4251,40.5715,40.4251,40.5496,43200.0
2010-12-17 10:10:00,55.39,55.41,55.22,55.23,23600.0,40.5422,40.5569,40.4178,40.4251,23600.0
2010-12-17 10:15:00,55.22,55.27,55.18,55.24,22500.0,40.4178,40.4544,40.3885,40.4324,22500.0
2010-12-17 10:20:00,55.27,55.41,55.27,55.41,10800.0,40.4544,40.5569,40.4544,40.5569,10800.0
2010-12-17 10:25:00,55.41,55.41,55.24,55.26,18900.0,40.5569,40.5569,40.4324,40.4471,18900.0
2010-12-17 10:30:00,55.25,55.38,55.25,55.36,9600.0,40.4398,40.5349,40.4398,40.5203,9600.0
2010-12-17 10:35:00,55.35,55.48,55.33,55.48,33900.0,40.513,40.6081,40.4983,40.6081,33900.0
2010-12-17 10:40:00,55.46,55.47,55.28,55.28,18700.0,40.5935,40.6008,40.4617,40.4617,18700.0
2010-12-17 10:45:00,55.27,55.33,55.16,55.26,22400.0,40.4544,40.4983,40.3739,40.4471,22400.0
2010-12-17 10:50:00,55.26,55.3,55.17,55.19,14500.0,40.4471,40.4764,40.3812,40.3958,14500.0
2010-12-17 10:55:00,55.2,55.28,55.2,55.28,3100.0,40.4032,40.4617,40.4032,40.4617,3100.0
2010-12-17 11:00:00,55.3,55.36,55.3,55.36,9400.0,40.4764,40.5203,40.4764,40.5203,9400.0
2010-12-17 11:05:00,55.36,55.42,55.33,55.39,12800.0,40.5203,40.5642,40.4983,40.5422,12800.0
2010-12-17 11:10:00,55.38,55.39,55.35,55.39,4000.0,40.5349,40.5422,40.513,40.5422,4000.0
2010-12-17 11:15:00,55.38,55.38,55.18,55.22,28200.0,40.5349,40.5349,40.3885,40.4178,28200.0
2010-12-17 11:20:00,55.21,55.26,55.16,55.18,17400.0,40.4105,40.4471,40.3739,40.3885,17400.0
2010-12-17 11:25:00,55.18,55.24,55.17,55.2,6800.0,40.3885,40.4324,40.3812,40.4032,6800.0
2010-12-17 11:30:00,55.2,55.33,55.19,55.33,6200.0,40.4032,40.4983,40.3958,40.4983,6200.0
2010-12-17 11:35:00,55.33,55.37,55.33,55.37,7600.0,40.4983,40.5276,40.4983,40.5276,7600.0
2010-12-17 11:40:00,55.35,55.4,55.35,55.4,6100.0,40.513,40.5496,40.513,40.5496,6100.0
2010-12-17 11:45:00,55.42,55.42,55.31,55.33,12600.0,40.5642,40.5642,40.4837,40.4983,12600.0
2010-12-17 11:50:00,55.35,55.37,55.32,55.32,8500.0,40.513,40.5276,40.491,40.491,8500.0
2010-12-17 11:55:00,55.32,55.32,55.28,55.29,6200.0,40.491,40.491,40.4617,40.469,6200.0
2010-12-17 12:00:00,55.29,55.37,55.28,55.36,11900.0,40.469,40.5276,40.4617,40.5203,11900.0
2010-12-17 12:05:00,55.36,55.38,55.34,55.34,5500.0,40.5203,40.5349,40.5056,40.5056,5500.0
2010-12-17 12:10:00,55.35,55.35,55.31,55.32,6900.0,40.513,40.513,40.4837,40.491,6900.0
2010-12-17 12:15:00,55.32,55.38,55.32,55.35,14600.0,40.491,40.5349,40.491,40.513,14600.0
2010-12-17 12:20:00,55.35,55.36,55.33,55.33,5200.0,40.513,40.5203,40.4983,40.4983,5200.0
2010-12-17 12:25:00,55.33,55.39,55.33,55.39,18100.0,40.4983,40.5422,40.4983,40.5422,18100.0
2010-12-17 12:30:00,55.38,55.44,55.38,55.44,14300.0,40.5349,40.5788,40.5349,40.5788,14300.0
2010-12-17 12:35:00,55.44,55.44,55.43,55.44,4700.0,40.5788,40.5788,40.5715,40.5788,4700.0
2010-12-17 12:40:00,55.44,55.44,55.43,55.43,1900.0,40.5788,40.5788,40.5715,40.5715,1900.0
2010-12-17 12:45:00,55.43,55.43,55.35,55.35,14800.0,40.5715,40.5715,40.513,40.513,14800.0
2010-12-17 12:50:00,55.35,55.36,55.25,55.25,18600.0,40.513,40.5203,40.4398,40.4398,18600.0
2010-12-17 12:55:00,55.25,55.38,55.25,55.37,12600.0,40.4398,40.5349,40.4398,40.5276,12600.0
2010-12-17 13:00:00,55.37,55.42,55.36,55.41,6100.0,40.5276,40.5642,40.5203,40.5569,6100.0
2010-12-17 13:05:00,55.42,55.46,55.42,55.42,7000.0,40.5642,40.5935,40.5642,40.5642,7000.0
2010-12-17 13:10:00,55.42,55.48,55.41,55.47,5900.0,40.5642,40.6081,40.5569,40.6008,5900.0
2010-12-17 13:15:00,55.46,55.52,55.46,55.52,7900.0,40.5935,40.6374,40.5935,40.6374,7900.0
2010-12-17 13:20:00,55.51,55.53,55.51,55.53,5600.0,40.6301,40.6447,40.6301,40.6447,5600.0
2010-12-17 13:25:00,55.53,55.53,55.45,55.48,17600.0,40.6447,40.6447,40.5861,40.6081,17600.0
2010-12-17 13:30:00,55.48,55.48,55.45,55.46,14500.0,40.6081,40.6081,40.5861,40.5935,14500.0
2010-12-17 13:35:00,55.47,55.57,55.47,55.57,8300.0,40.6008,40.674,40.6008,40.674,8300.0
2010-12-17 13:40:00,55.56,55.59,55.56,55.59,8300.0,40.6667,40.6886,40.6667,40.6886,8300.0
2010-12-17 13:45:00,55.57,55.6,55.57,55.59,6500.0,40.674,40.6959,40.674,40.6886,6500.0
2010-12-17 13:50:00,55.59,55.59,55.52,55.57,15900.0,40.6886,40.6886,40.6374,40.674,15900.0
2010-12-17 13:55:00,55.56,55.56,55.45,55.45,7200.0,40.6667,40.6667,40.5861,40.5861,7200.0
2010-12-17 14:00:00,55.46,55.48,55.44,55.48,16700.0,40.5935,40.6081,40.5788,40.6081,16700.0
2010-12-17 14:05:00,55.49,55.53,55.47,55.49,10600.0,40.6154,40.6447,40.6008,40.6154,10600.0
2010-12-17 14:10:00,55.49,55.53,55.49,55.51,3300.0,40.6154,40.6447,40.6154,40.6301,3300.0
2010-12-17 14:15:00,55.51,55.51,55.47,55.5,6100.0,40.6301,40.6301,40.6008,40.6227,6100.0
2010-12-17 14:20:00,55.5,55.5,55.47,55.49,9500.0,40.6227,40.6227,40.6008,40.6154,9500.0
2010-12-17 14:25:00,55.51,55.52,55.46,55.49,8400.0,40.6301,40.6374,40.5935,40.6154,8400.0
2010-12-17 14:30:00,55.49,55.49,55.42,55.43,7600.0,40.6154,40.6154,40.5642,40.5715,7600.0
2010-12-17 14:35:00,55.42,55.47,55.42,55.45,10500.0,40.5642,40.6008,40.5642,40.5861,10500.0
2010-12-17 14:40:00,55.45,55.51,55.43,55.45,23100.0,40.5861,40.6301,40.5715,40.5861,23100.0
2010-12-17 14:45:00,55.45,55.46,55.44,55.45,8000.0,40.5861,40.5935,40.5788,40.5861,8000.0
2010-12-17 14:50:00,55.46,55.47,55.46,55.46,11200.0,40.5935,40.6008,40.5935,40.5935,11200.0
2010-12-17 14:55:00,55.47,55.47,55.45,55.46,16700.0,40.6008,40.6008,40.5861,40.5935,16700.0
2010-12-17 15:00:00,55.46,55.47,55.4,55.42,29300.0,40.5935,40.6008,40.5496,40.5642,29300.0
2010-12-17 15:05:00,55.42,55.47,55.42,55.43,17100.0,40.5642,40.6008,40.5642,40.5715,17100.0
2010-12-17 15:10:00,55.44,55.47,55.35,55.47,26900.0,40.5788,40.6008,40.513,40.6008,26900.0
2010-12-17 15:15:00,55.48,55.49,55.44,55.45,14900.0,40.6081,40.6154,40.5788,40.5861,14900.0
2010-12-17 15:20:00,55.46,55.48,55.43,55.46,22900.0,40.5935,40.6081,40.5715,40.5935,22900.0
2010-12-17 15:25:00,55.47,55.52,55.47,55.47,11200.0,40.6008,40.6374,40.6008,40.6008,11200.0
2010-12-17 15:30:00,55.47,55.48,55.35,55.36,42900.0,40.6008,40.6081,40.513,40.5203,42900.0
2010-12-17 15:35:00,55.35,55.38,55.31,55.32,53600.0,40.513,40.5349,40.4837,40.491,53600.0
2010-12-17 15:40:00,55.33,55.37,55.31,55.37,23600.0,40.4983,40.5276,40.4837,40.5276,23600.0
2010-12-17 15:45:00,55.36,55.36,55.25,55.27,111000.0,40.5203,40.5203,40.4398,40.4544,111000.0
2010-12-17 15:50:00,55.27,55.3,55.24,55.3,73200.0,40.4544,40.4764,40.4324,40.4764,73200.0
2010-12-17 15:55:00,55.3,55.3,55.18,55.2,146500.0,40.4764,40.4764,40.3885,40.4032,146500.0
2010-12-20 09:30:00,55.47,55.47,54.87,54.87,44400.0,40.6008,40.6008,40.1616,40.1616,44400.0
2010-12-20 09:35:00,54.94,55.16,54.86,55.13,35000.0,40.2129,40.3739,40.1543,40.3519,35000.0
2010-12-20 09:40:00,55.15,55.19,55.07,55.11,27600.0,40.3666,40.3958,40.308,40.3373,27600.0
2010-12-20 09:45:00,55.08,55.11,55.05,55.06,18300.0,40.3153,40.3373,40.2934,40.3007,18300.0
2010-12-20 09:50:00,55.07,55.07,55.0,55.07,18400.0,40.308,40.308,40.2568,40.308,18400.0
2010-12-20 09:55:00,55.06,55.07,54.96,55.07,14000.0,40.3007,40.308,40.2275,40.308,14000.0
2010-12-20 10:00:00,55.1,55.23,55.08,55.23,13400.0,40.33,40.4251,40.3153,40.4251,13400.0
2010-12-20 10:05:00,55.24,55.31,55.13,55.16,18400.0,40.4324,40.4837,40.3519,40.3739,18400.0
2010-12-20 10:10:00,55.15,55.15,55.02,55.05,15200.0,40.3666,40.3666,40.2714,40.2934,15200.0
2010-12-20 10:15:00,55.07,55.15,54.96,55.14,21000.0,40.308,40.3666,40.2275,40.3592,21000.0
2010-12-20 10:20:00,55.09,55.09,54.89,54.95,11600.0,40.3226,40.3226,40.1763,40.2202,11600.0
2010-12-20 10:25:00,54.95,55.0,54.89,54.95,13900.0,40.2202,40.2568,40.1763,40.2202,13900.0
2010-12-20 10:30:00,54.94,55.0,54.87,54.97,20100.0,40.2129,40.2568,40.1616,40.2348,20100.0
2010-12-20 10:35:00,54.95,54.97,54.8,54.83,26600.0,40.2202,40.2348,40.1104,40.1323,26600.0
2010-12-20 10:40:00,54.83,54.93,54.8,54.93,16700.0,40.1323,40.2055,40.1104,40.2055,16700.0
2010-12-20 10:45:00,54.93,55.0,54.93,54.98,18700.0,40.2055,40.2568,40.2055,40.2421,18700.0
2010-12-20 10:50:00,54.97,54.99,54.87,54.88,14500.0,40.2348,40.2495,40.1616,40.1689,14500.0
2010-12-20 10:55:00,54.89,54.89,54.72,54.75,21500.0,40.1763,40.1763,40.0518,40.0738,21500.0
2010-12-20 11:00:00,54.75,54.75,54.69,54.7,21600.0,40.0738,40.0738,40.0299,40.0372,21600.0
2010-12-20 11:05:00,54.7,54.76,54.69,54.74,18800.0,40.0372,40.0811,40.0299,40.0665,18800.0
2010-12-20 11:10:00,54.73,54.79,54.71,54.79,18100.0,40.0592,40.1031,40.0445,40.1031,18100.0
2010-12-20 11:15:00,54.8,54.8,54.73,54.76,23200.0,40.1104,40.1104,40.0592,40.0811,23200.0
2010-12-20 11:20:00,54.76,54.77,54.73,54.73,12400.0,40.0811,40.0884,40.0592,40.0592,12400.0
2010-12-20 11:25:00,54.73,54.82,54.72,54.82,4800.0,40.0592,40.125,40.0518,40.125,4800.0
2010-12-20 11:30:00,54.83,54.9,54.83,54.87,10200.0,40.1323,40.1836,40.1323,40.1616,10200.0
2010-12-20 11:35:00,54.86,54.9,54.84,54.84,16500.0,40.1543,40.1836,40.1397,40.1397,16500.0
2010-12-20 11:40:00,54.85,54.85,54.83,54.85,12800.0,40.147,40.147,40.1323,40.147,12800.0
2010-12-20 11:45:00,54.84,54.85,54.81,54.83,24100.0,40.1397,40.147,40.1177,40.1323,24100.0
2010-12-20 11:50:00,54.83,54.85,54.82,54.85,10400.0,40.1323,40.147,40.125,40.147,10400.0
2010-12-20 11:55:00,54.84,54.86,54.75,54.78,15100.0,40.1397,40.1543,40.0738,40.0957,15100.0
2010-12-20 12:00:00,54.8,54.82,54.78,54.79,12100.0,40.1104,40.125,40.0957,40.1031,12100.0
2010-12-20 12:05:00,54.79,54.85,54.79,54.82,16200.0,40.1031,40.147,40.1031,40.125,16200.0
2010-12-20 12:10:00,54.83,54.87,54.82,54.84,11500.0,40.1323,40.1616,40.125,40.1397,11500.0
2010-12-20 12:15:00,54.83,54.83,54.79,54.81,13000.0,40.1323,40.1323,40.1031,40.1177,13000.0
2010-12-20 12:20:00,54.81,54.88,54.79,54.88,48800.0,40.1177,40.1689,40.1031,40.1689,48800.0
2010-12-20 12:25:00,54.87,54.88,54.83,54.83,13800.0,40.1616,40.1689,40.1323,40.1323,13800.0
2010-12-20 12:30:00,54.82,54.84,54.81,54.84,9100.0,40.125,40.1397,40.1177,40.1397,9100.0
2010-12-20 12:35:00,54.84,54.88,54.82,54.82,29000.0,40.1397,40.1689,40.125,40.125,29000.0
2010-12-20 12:40:00,54.82,54.83,54.74,54.8,13100.0,40.125,40.1323,40.0665,40.1104,13100.0
2010-12-20 12:45:00,54.83,54.84,54.79,54.79,4600.0,40.1323,40.1397,40.1031,40.1031,4600.0
2010-12-20 12:50:00,54.79,54.82,54.79,54.82,3600.0,40.1031,40.125,40.1031,40.125,3600.0
2010-12-20 12:55:00,54.82,54.88,54.82,54.86,9900.0,40.125,40.1689,40.125,40.1543,9900.0
2010-12-20 13:00:00,54.86,54.89,54.86,54.86,8400.0,40.1543,40.1763,40.1543,40.1543,8400.0
2010-12-20 13:05:00,54.86,54.87,54.83,54.85,8200.0,40.1543,40.1616,40.1323,40.147,8200.0
2010-12-20 13:10:00,54.84,54.85,54.8,54.8,15900.0,40.1397,40.147,40.1104,40.1104,15900.0
2010-12-20 13:15:00,54.8,54.82,54.8,54.82,7100.0,40.1104,40.125,40.1104,40.125,7100.0
2010-12-20 13:20:00,54.82,54.82,54.78,54.81,12300.0,40.125,40.125,40.0957,40.1177,12300.0
2010-12-20 13:25:00,54.81,54.87,54.81,54.83,14500.0,40.1177,40.1616,40.1177,40.1323,14500.0
2010-12-20 13:30:00,54.83,54.84,54.79,54.79,12500.0,40.1323,40.1397,40.1031,40.1031,12500.0
2010-12-20 13:35:00,54.79,54.8,54.76,54.79,8900.0,40.1031,40.1104,40.0811,40.1031,8900.0
2010-12-20 13:40:00,54.8,54.82,54.8,54.82,4900.0,40.1104,40.125,40.1104,40.125,4900.0
2010-12-20 13:45:00,54.82,54.86,54.82,54.85,8300.0,40.125,40.1543,40.125,40.147,8300.0
2010-12-20 13:50:00,54.86,54.89,54.86,54.89,11000.0,40.1543,40.1763,40.1543,40.1763,11000.0
2010-12-20 13:55:00,54.89,54.9,54.87,54.9,8200.0,40.1763,40.1836,40.1616,40.1836,8200.0
2010-12-20 14:00:00,54.9,54.95,54.9,54.91,33100.0,40.1836,40.2202,40.1836,40.1909,33100.0
2010-12-20 14:05:00,54.9,54.91,54.81,54.91,30900.0,40.1836,40.1909,40.1177,40.1909,30900.0
2010-12-20 14:10:00,54.9,54.97,54.9,54.97,41000.0,40.1836,40.2348,40.1836,40.2348,41000.0
2010-12-20 14:15:00,54.96,55.06,54.96,55.05,7800.0,40.2275,40.3007,40.2275,40.2934,7800.0
2010-12-20 14:20:00,55.05,55.07,54.97,54.97,16100.0,40.2934,40.308,40.2348,40.2348,16100.0
2010-12-20 14:25:00,54.97,54.97,54.88,54.89,11400.0,40.2348,40.2348,40.1689,40.1763,11400.0
2010-12-20 14:30:00,54.89,54.9,54.82,54.89,22300.0,40.1763,40.1836,40.125,40.1763,22300.0
2010-12-20 14:35:00,54.89,54.9,54.82,54.86,17100.0,40.1763,40.1836,40.125,40.1543,17100.0
2010-12-20 14:40:00,54.86,54.89,54.85,54.88,10800.0,40.1543,40.1763,40.147,40.1689,10800.0
2010-12-20 14:45:00,54.89,54.91,54.88,54.9,14100.0,40.1763,40.1909,40.1689,40.1836,14100.0
2010-12-20 14:50:00,54.91,54.91,54.88,54.89,12700.0,40.1909,40.1909,40.1689,40.1763,12700.0
2010-12-20 14:55:00,54.89,54.89,54.86,54.89,10400.0,40.1763,40.1763,40.1543,40.1763,10400.0
2010-12-20 15:00:00,54.89,54.89,54.84,54.86,19100.0,40.1763,40.1763,40.1397,40.1543,19100.0
2010-12-20 15:05:00,54.87,54.88,54.76,54.78,24300.0,40.1616,40.1689,40.0811,40.0957,24300.0
2010-12-20 15:10:00,54.77,54.85,54.77,54.84,11300.0,40.0884,40.147,40.0884,40.1397,11300.0
2010-12-20 15:15:00,54.84,54.84,54.76,54.79,25300.0,40.1397,40.1397,40.0811,40.1031,25300.0
2010-12-20 15:20:00,54.79,54.83,54.79,54.81,16100.0,40.1031,40.1323,40.1031,40.1177,16100.0
2010-12-20 15:25:00,54.81,54.82,54.78,54.8,26600.0,40.1177,40.125,40.0957,40.1104,26600.0
2010-12-20 15:30:00,54.8,54.87,54.8,54.85,25500.0,40.1104,40.1616,40.1104,40.147,25500.0
2010-12-20 15:35:00,54.85,54.87,54.83,54.83,58300.0,40.147,40.1616,40.1323,40.1323,58300.0
2010-12-20 15:40:00,54.82,54.92,54.82,54.86,35500.0,40.125,40.1982,40.125,40.1543,35500.0
2010-12-20 15:45:00,54.86,54.94,54.84,54.92,50400.0,40.1543,40.2129,40.1397,40.1982,50400.0
2010-12-20 15:50:00,54.92,54.92,54.88,54.89,43600.0,40.1982,40.1982,40.1689,40.1763,43600.0
2010-12-20 15:55:00,54.89,54.9,54.86,54.88,61400.0,40.1763,40.1836,40.1543,40.1689,61400.0
2010-12-21 09:30:00,55.28,55.38,55.08,55.3,58700.0,40.4617,40.5349,40.3153,40.4764,58700.0
2010-12-21 09:35:00,55.31,55.48,55.28,55.47,51400.0,40.4837,40.6081,40.4617,40.6008,51400.0
2010-12-21 09:40:00,55.45,55.75,55.45,55.63,39800.0,40.5861,40.8057,40.5861,40.7179,39800.0
2010-12-21 09:45:00,55.62,55.75,55.62,55.74,26600.0,40.7106,40.8057,40.7106,40.7984,26600.0
2010-12-21 09:50:00,55.75,55.81,55.6,55.6,43900.0,40.8057,40.8496,40.6959,40.6959,43900.0
2010-12-21 09:55:00,55.6,55.6,55.45,55.47,47600.0,40.6959,40.6959,40.5861,40.6008,47600.0
2010-12-21 10:00:00,55.47,55.52,55.47,55.5,43400.0,40.6008,40.6374,40.6008,40.6227,43400.0
2010-12-21 10:05:00,55.51,55.51,55.46,55.5,73800.0,40.6301,40.6301,40.5935,40.6227,73800.0
2010-12-21 10:10:00,55.5,55.53,55.47,55.49,33900.0,40.6227,40.6447,40.6008,40.6154,33900.0
2010-12-21 10:15:00,55.49,55.72,55.49,55.71,22400.0,40.6154,40.7838,40.6154,40.7765,22400.0
2010-12-21 10:20:00,55.72,55.93,55.72,55.89,27300.0,40.7838,40.9375,40.7838,40.9082,27300.0
2010-12-21 10:25:00,55.89,56.0,55.88,55.94,19600.0,40.9082,40.9887,40.9009,40.9448,19600.0
2010-12-21 10:30:00,55.94,55.98,55.92,55.96,27900.0,40.9448,40.9741,40.9302,40.9594,27900.0
2010-12-21 10:35:00,55.96,55.97,55.91,55.97,16600.0,40.9594,40.9668,40.9228,40.9668,16600.0
2010-12-21 10:40:00,55.97,55.97,55.9,55.94,17600.0,40.9668,40.9668,40.9155,40.9448,17600.0
2010-12-21 10:45:00,55.94,55.98,55.93,55.98,25600.0,40.9448,40.9741,40.9375,40.9741,25600.0
2010-12-21 10:50:00,55.97,56.04,55.97,56.0,40800.0,40.9668,41.018,40.9668,40.9887,40800.0
2010-12-21 10:55:00,56.0,56.01,55.92,55.93,31400.0,40.9887,40.996,40.9302,40.9375,31400.0
2010-12-21 11:00:00,55.93,55.93,55.83,55.9,34800.0,40.9375,40.9375,40.8643,40.9155,34800.0
2010-12-21 11:05:00,55.9,55.92,55.88,55.88,31300.0,40.9155,40.9302,40.9009,40.9009,31300.0
2010-12-21 11:10:00,55.88,55.89,55.83,55.88,22900.0,40.9009,40.9082,40.8643,40.9009,22900.0
2010-12-21 11:15:00,55.89,55.91,55.8,55.88,35800.0,40.9082,40.9228,40.8423,40.9009,35800.0
2010-12-21 11:20:00,55.86,55.96,55.86,55.96,12100.0,40.8862,40.9594,40.8862,40.9594,12100.0
2010-12-21 11:25:00,55.96,56.12,55.96,56.12,18200.0,40.9594,41.0765,40.9594,41.0765,18200.0
2010-12-21 11:30:00,56.12,56.14,56.07,56.08,19100.0,41.0765,41.0912,41.04,41.0473,19100.0
2010-12-21 11:35:00,56.08,56.13,56.0,56.02,38200.0,41.0473,41.0839,40.9887,41.0034,38200.0
2010-12-21 11:40:00,56.02,56.06,56.01,56.01,23500.0,41.0034,41.0326,40.996,40.996,23500.0
2010-12-21 11:45:00,56.02,56.04,55.94,55.95,23900.0,41.0034,41.018,40.9448,40.9521,23900.0
2010-12-21 11:50:00,55.95,56.0,55.8,55.85,52500.0,40.9521,40.9887,40.8423,40.8789,52500.0
2010-12-21 11:55:00,55.85,55.85,55.74,55.75,18200.0,40.8789,40.8789,40.7984,40.8057,18200.0
2010-12-21 12:00:00,55.75,56.0,55.75,56.0,14500.0,40.8057,40.9887,40.8057,40.9887,14500.0
2010-12-21 12:05:00,56.0,56.04,56.0,56.03,13000.0,40.9887,41.018,40.9887,41.0107,13000.0
2010-12-21 12:10:00,56.03,56.05,56.0,56.02,9300.0,41.0107,41.0253,40.9887,41.0034,9300.0
2010-12-21 12:15:00,56.02,56.1,56.01,56.1,7500.0,41.0034,41.0619,40.996,41.0619,7500.0
2010-12-21 12:20:00,56.1,56.2,56.1,56.17,14800.0,41.0619,41.1351,41.0619,41.1131,14800.0
2010-12-21 12:25:00,56.16,56.25,56.16,56.25,9900.0,41.1058,41.1717,41.1058,41.1717,9900.0
2010-12-21 12:30:00,56.25,56.25,56.11,56.13,14500.0,41.1717,41.1717,41.0692,41.0839,14500.0
2010-12-21 12:35:00,56.11,56.19,56.11,56.14,12200.0,41.0692,41.1278,41.0692,41.0912,12200.0
2010-12-21 12:40:00,56.13,56.14,56.1,56.1,9200.0,41.0839,41.0912,41.0619,41.0619,9200.0
2010-12-21 12:45:00,56.11,56.12,56.08,56.08,10500.0,41.0692,41.0765,41.0473,41.0473,10500.0
2010-12-21 12:50:00,56.09,56.17,56.05,56.17,12800.0,41.0546,41.1131,41.0253,41.1131,12800.0
2010-12-21 12:55:00,56.17,56.2,56.1,56.11,23000.0,41.1131,41.1351,41.0619,41.0692,23000.0
2010-12-21 13:00:00,56.1,56.11,56.03,56.06,18500.0,41.0619,41.0692,41.0107,41.0326,18500.0
2010-12-21 13:05:00,56.07,56.19,56.07,56.18,32100.0,41.04,41.1278,41.04,41.1205,32100.0
2010-12-21 13:10:00,56.19,56.2,56.17,56.19,39700.0,41.1278,41.1351,41.1131,41.1278,39700.0
2010-12-21 13:15:00,56.19,56.19,56.18,56.19,48200.0,41.1278,41.1278,41.1205,41.1278,48200.0
2010-12-21 13:20:00,56.19,56.25,56.19,56.25,46900.0,41.1278,41.1717,41.1278,41.1717,46900.0
2010-12-21 13:25:00,56.25,56.33,56.24,56.32,69600.0,41.1717,41.2303,41.1644,41.2229,69600.0
2010-12-21 13:30:00,56.31,56.32,56.2,56.22,50500.0,41.2156,41.2229,41.1351,41.1497,50500.0
2010-12-21 13:35:00,56.22,56.3,56.22,56.29,32200.0,41.1497,41.2083,41.1497,41.201,32200.0
2010-12-21 13:40:00,56.29,56.4,56.28,56.4,46700.0,41.201,41.2815,41.1937,41.2815,46700.0
2010-12-21 13:45:00,56.4,56.41,56.26,56.28,50500.0,41.2815,41.2888,41.179,41.1937,50500.0
2010-12-21 13:50:00,56.28,56.44,56.27,56.42,35000.0,41.1937,41.3108,41.1863,41.2961,35000.0
2010-12-21 13:55:00,56.41,56.46,56.4,56.46,28200.0,41.2888,41.3254,41.2815,41.3254,28200.0
2010-12-21 14:00:00,56.46,56.47,56.43,56.46,38800.0,41.3254,41.3327,41.3035,41.3254,38800.0
2010-12-21 14:05:00,56.46,56.5,56.46,56.49,42100.0,41.3254,41.3547,41.3254,41.3474,42100.0
2010-12-21 14:10:00,56.5,56.63,56.48,56.63,59000.0,41.3547,41.4498,41.34,41.4498,59000.0
2010-12-21 14:15:00,56.62,56.75,56.62,56.75,60900.0,41.4425,41.5377,41.4425,41.5377,60900.0
2010-12-21 14:20:00,56.76,56.78,56.63,56.63,80900.0,41.545,41.5596,41.4498,41.4498,80900.0
2010-12-21 14:25:00,56.62,56.64,56.51,56.57,63300.0,41.4425,41.4572,41.362,41.4059,63300.0
2010-12-21 14:30:00,56.58,56.67,56.51,56.67,50800.0,41.4132,41.4791,41.362,41.4791,50800.0
2010-12-21 14:35:00,56.67,56.84,56.67,56.83,48600.0,41.4791,41.6035,41.4791,41.5962,48600.0
2010-12-21 14:40:00,56.84,56.9,56.72,56.74,66500.0,41.6035,41.6475,41.5157,41.5304,66500.0
2010-12-21 14:45:00,56.73,56.88,56.73,56.87,49700.0,41.523,41.6328,41.523,41.6255,49700.0
2010-12-21 14:50:00,56.86,56.96,56.86,56.96,64700.0,41.6182,41.6914,41.6182,41.6914,64700.0
2010-12-21 14:55:00,56.95,57.08,56.95,57.08,74100.0,41.6841,41.7792,41.6841,41.7792,74100.0
2010-12-21 15:00:00,57.08,57.08,56.97,57.03,55800.0,41.7792,41.7792,41.6987,41.7426,55800.0
2010-12-21 15:05:00,57.05,57.08,56.95,56.95,38300.0,41.7573,41.7792,41.6841,41.6841,38300.0
2010-12-21 15:10:00,56.95,56.96,56.9,56.95,43100.0,41.6841,41.6914,41.6475,41.6841,43100.0
2010-12-21 15:15:00,56.95,56.99,56.95,56.98,42300.0,41.6841,41.7133,41.6841,41.706,42300.0
2010-12-21 15:20:00,56.98,57.06,56.96,57.0,76200.0,41.706,41.7646,41.6914,41.7207,76200.0
2010-12-21 15:25:00,57.0,57.17,56.99,57.17,78100.0,41.7207,41.8451,41.7133,41.8451,78100.0
2010-12-21 15:30:00,57.17,57.31,57.16,57.29,117800.0,41.8451,41.9476,41.8378,41.9329,117800.0
2010-12-21 15:35:00,57.3,57.37,57.2,57.33,92200.0,41.9402,41.9915,41.867,41.9622,92200.0
2010-12-21 15:40:00,57.33,57.44,57.31,57.42,91200.0,41.9622,42.0427,41.9476,42.0281,91200.0
2010-12-21 15:45:00,57.43,57.49,57.39,57.47,178700.0,42.0354,42.0793,42.0061,42.0647,178700.0
2010-12-21 15:50:00,57.47,57.59,57.46,57.57,162500.0,42.0647,42.1525,42.0574,42.1379,162500.0
2010-12-21 15:55:00,57.56,57.67,57.51,57.61,285800.0,42.1305,42.2111,42.0939,42.1671,285800.0
2010-12-22 09:30:00,57.54,57.72,57.53,57.62,63900.0,42.1159,42.2477,42.1086,42.1745,63900.0
2010-12-22 09:35:00,57.61,57.62,57.41,57.49,22800.0,42.1671,42.1745,42.0208,42.0793,22800.0
2010-12-22 09:40:00,57.48,57.68,57.47,57.55,25900.0,42.072,42.2184,42.0647,42.1232,25900.0
2010-12-22 09:45:00,57.56,57.64,57.47,57.51,14600.0,42.1305,42.1891,42.0647,42.0939,14600.0
2010-12-22 09:50:00,57.53,57.58,57.33,57.53,31000.0,42.1086,42.1452,41.9622,42.1086,31000.0
2010-12-22 09:55:00,57.54,57.55,57.41,57.52,24900.0,42.1159,42.1232,42.0208,42.1013,24900.0
2010-12-22 10:00:00,57.52,57.6,57.47,57.54,39600.0,42.1013,42.1598,42.0647,42.1159,39600.0
2010-12-22 10:05:00,57.55,57.58,57.49,57.56,23600.0,42.1232,42.1452,42.0793,42.1305,23600.0
2010-12-22 10:10:00,57.6,57.61,57.51,57.53,21800.0,42.1598,42.1671,42.0939,42.1086,21800.0
2010-12-22 10:15:00,57.54,57.56,57.51,57.53,16200.0,42.1159,42.1305,42.0939,42.1086,16200.0
2010-12-22 10:20:00,57.53,57.58,57.49,57.56,53400.0,42.1086,42.1452,42.0793,42.1305,53400.0
2010-12-22 10:25:00,57.54,57.61,57.54,57.58,13900.0,42.1159,42.1671,42.1159,42.1452,13900.0
2010-12-22 10:30:00,57.59,57.59,57.49,57.49,23500.0,42.1525,42.1525,42.0793,42.0793,23500.0
2010-12-22 10:35:00,57.49,57.52,57.43,57.5,25300.0,42.0793,42.1013,42.0354,42.0866,25300.0
2010-12-22 10:40:00,57.5,57.57,57.48,57.55,35000.0,42.0866,42.1379,42.072,42.1232,35000.0
2010-12-22 10:45:00,57.55,57.58,57.53,57.57,20500.0,42.1232,42.1452,42.1086,42.1379,20500.0
2010-12-22 10:50:00,57.57,57.75,57.56,57.75,26600.0,42.1379,42.2696,42.1305,42.2696,26600.0
2010-12-22 10:55:00,57.74,57.8,57.73,57.8,19400.0,42.2623,42.3062,42.255,42.3062,19400.0
2010-12-22 11:00:00,57.8,57.81,57.73,57.77,31900.0,42.3062,42.3135,42.255,42.2843,31900.0
2010-12-22 11:05:00,57.77,57.78,57.7,57.7,19900.0,42.2843,42.2916,42.233,42.233,19900.0
2010-12-22 11:10:00,57.71,57.74,57.63,57.74,21900.0,42.2403,42.2623,42.1818,42.2623,21900.0
2010-12-22 11:15:00,57.72,57.74,57.67,57.73,14800.0,42.2477,42.2623,42.2111,42.255,14800.0
2010-12-22 11:20:00,57.72,57.75,57.7,57.7,22300.0,42.2477,42.2696,42.233,42.233,22300.0
2010-12-22 11:25:00,57.69,57.7,57.6,57.61,21100.0,42.2257,42.233,42.1598,42.1671,21100.0
2010-12-22 11:30:00,57.61,57.7,57.61,57.7,20100.0,42.1671,42.233,42.1671,42.233,20100.0
2010-12-22 11:35:00,57.7,57.71,57.69,57.7,18300.0,42.233,42.2403,42.2257,42.233,18300.0
2010-12-22 11:40:00,57.7,57.71,57.65,57.7,16100.0,42.233,42.2403,42.1964,42.233,16100.0
2010-12-22 11:45:00,57.68,57.71,57.65,57.68,32300.0,42.2184,42.2403,42.1964,42.2184,32300.0
2010-12-22 11:50:00,57.67,57.72,57.66,57.7,17800.0,42.2111,42.2477,42.2037,42.233,17800.0
2010-12-22 11:55:00,57.7,57.71,57.69,57.7,4800.0,42.233,42.2403,42.2257,42.233,4800.0
2010-12-22 12:00:00,57.71,57.71,57.69,57.71,9200.0,42.2403,42.2403,42.2257,42.2403,9200.0
2010-12-22 12:05:00,57.71,57.78,57.71,57.74,11600.0,42.2403,42.2916,42.2403,42.2623,11600.0
2010-12-22 12:10:00,57.75,57.75,57.56,57.73,44400.0,42.2696,42.2696,42.1305,42.255,44400.0
2010-12-22 12:15:00,57.73,57.78,57.72,57.76,7300.0,42.255,42.2916,42.2477,42.2769,7300.0
2010-12-22 12:20:00,57.75,57.83,57.75,57.83,15200.0,42.2696,42.3282,42.2696,42.3282,15200.0
2010-12-22 12:25:00,57.82,57.88,57.82,57.88,8800.0,42.3208,42.3648,42.3208,42.3648,8800.0
2010-12-22 12:30:00,57.88,57.91,57.65,57.76,39500.0,42.3648,42.3867,42.1964,42.2769,39500.0
2010-12-22 12:35:00,57.77,57.81,57.74,57.81,13000.0,42.2843,42.3135,42.2623,42.3135,13000.0
2010-12-22 12:40:00,57.82,57.83,57.75,57.78,26300.0,42.3208,42.3282,42.2696,42.2916,26300.0
2010-12-22 12:45:00,57.78,57.87,57.78,57.85,6800.0,42.2916,42.3574,42.2916,42.3428,6800.0
2010-12-22 12:50:00,57.85,57.85,57.76,57.78,7400.0,42.3428,42.3428,42.2769,42.2916,7400.0
2010-12-22 12:55:00,57.78,57.86,57.78,57.83,12500.0,42.2916,42.3501,42.2916,42.3282,12500.0
2010-12-22 13:00:00,57.83,57.83,57.8,57.81,10600.0,42.3282,42.3282,42.3062,42.3135,10600.0
2010-12-22 13:05:00,57.81,57.83,57.8,57.83,10600.0,42.3135,42.3282,42.3062,42.3282,10600.0
2010-12-22 13:10:00,57.83,57.83,57.74,57.76,8500.0,42.3282,42.3282,42.2623,42.2769,8500.0
2010-12-22 13:15:00,57.75,57.75,57.68,57.68,12700.0,42.2696,42.2696,42.2184,42.2184,12700.0
2010-12-22 13:20:00,57.67,57.71,57.63,57.67,19100.0,42.2111,42.2403,42.1818,42.2111,19100.0
2010-12-22 13:25:00,57.68,57.76,57.68,57.76,68700.0,42.2184,42.2769,42.2184,42.2769,68700.0
2010-12-22 13:30:00,57.76,57.77,57.69,57.71,12400.0,42.2769,42.2843,42.2257,42.2403,12400.0
2010-12-22 13:35:00,57.71,57.72,57.59,57.61,24300.0,42.2403,42.2477,42.1525,42.1671,24300.0
2010-12-22 13:40:00,57.61,57.65,57.6,57.62,7500.0,42.1671,42.1964,42.1598,42.1745,7500.0
2010-12-22 13:45:00,57.61,57.66,57.59,57.64,17600.0,42.1671,42.2037,42.1525,42.1891,17600.0
2010-12-22 13:50:00,57.65,57.67,57.6,57.61,6400.0,42.1964,42.2111,42.1598,42.1671,6400.0
2010-12-22 13:55:00,57.62,57.72,57.6,57.72,17000.0,42.1745,42.2477,42.1598,42.2477,17000.0
2010-12-22 14:00:00,57.72,57.81,57.7,57.81,17300.0,42.2477,42.3135,42.233,42.3135,17300.0
2010-12-22 14:05:00,57.81,57.81,57.77,57.8,12800.0,42.3135,42.3135,42.2843,42.3062,12800.0
2010-12-22 14:10:00,57.81,57.84,57.8,57.8,13700.0,42.3135,42.3355,42.3062,42.3062,13700.0
2010-12-22 14:15:00,57.81,57.84,57.8,57.82,9500.0,42.3135,42.3355,42.3062,42.3208,9500.0
2010-12-22 14:20:00,57.82,57.87,57.82,57.87,14600.0,42.3208,42.3574,42.3208,42.3574,14600.0
2010-12-22 14:25:00,57.87,57.89,57.83,57.84,11100.0,42.3574,42.3721,42.3282,42.3355,11100.0
2010-12-22 14:30:00,57.83,57.84,57.75,57.78,23300.0,42.3282,42.3355,42.2696,42.2916,23300.0
2010-12-22 14:35:00,57.78,57.81,57.77,57.79,14200.0,42.2916,42.3135,42.2843,42.2989,14200.0
2010-12-22 14:40:00,57.79,57.8,57.73,57.75,12600.0,42.2989,42.3062,42.255,42.2696,12600.0
2010-12-22 14:45:00,57.74,57.83,57.74,57.83,19700.0,42.2623,42.3282,42.2623,42.3282,19700.0
2010-12-22 14:50:00,57.82,57.85,57.81,57.84,15500.0,42.3208,42.3428,42.3135,42.3355,15500.0
2010-12-22 14:55:00,57.84,57.9,57.84,57.9,18700.0,42.3355,42.3794,42.3355,42.3794,18700.0
2010-12-22 15:00:00,57.9,57.9,57.76,57.77,20600.0,42.3794,42.3794,42.2769,42.2843,20600.0
2010-12-22 15:05:00,57.77,57.8,57.75,57.76,12500.0,42.2843,42.3062,42.2696,42.2769,12500.0
2010-12-22 15:10:00,57.76,57.79,57.75,57.79,13400.0,42.2769,42.2989,42.2696,42.2989,13400.0
2010-12-22 15:15:00,57.78,57.84,57.78,57.81,22100.0,42.2916,42.3355,42.2916,42.3135,22100.0
2010-12-22 15:20:00,57.81,57.91,57.81,57.9,12000.0,42.3135,42.3867,42.3135,42.3794,12000.0
2010-12-22 15:25:00,57.89,57.89,57.82,57.82,15300.0,42.3721,42.3721,42.3208,42.3208,15300.0
2010-12-22 15:30:00,57.83,57.83,57.74,57.76,24200.0,42.3282,42.3282,42.2623,42.2769,24200.0
2010-12-22 15:35:00,57.75,57.84,57.75,57.83,51800.0,42.2696,42.3355,42.2696,42.3282,51800.0
2010-12-22 15:40:00,57.84,57.94,57.83,57.85,34200.0,42.3355,42.4087,42.3282,42.3428,34200.0
2010-12-22 15:45:00,57.85,57.91,57.8,57.81,25200.0,42.3428,42.3867,42.3062,42.3135,25200.0
2010-12-22 15:50:00,57.82,57.92,57.81,57.91,43700.0,42.3208,42.394,42.3135,42.3867,43700.0
2010-12-22 15:55:00,57.91,57.99,57.89,57.95,57600.0,42.3867,42.4453,42.3721,42.416,57600.0
2010-12-23 09:30:00,57.72,57.81,57.59,57.75,29400.0,42.2477,42.3135,42.1525,42.2696,29400.0
2010-12-23 09:35:00,57.76,57.82,57.68,57.74,8400.0,42.2769,42.3208,42.2184,42.2623,8400.0
2010-12-23 09:40:00,57.75,57.86,57.68,57.86,16900.0,42.2696,42.3501,42.2184,42.3501,16900.0
2010-12-23 09:45:00,57.85,57.92,57.79,57.85,11800.0,42.3428,42.394,42.2989,42.3428,11800.0
2010-12-23 09:50:00,57.8,57.8,57.64,57.78,11900.0,42.3062,42.3062,42.1891,42.2916,11900.0
2010-12-23 09:55:00,57.77,57.77,57.65,57.76,10200.0,42.2843,42.2843,42.1964,42.2769,10200.0
2010-12-23 10:00:00,57.76,57.81,57.71,57.79,151700.0,42.2769,42.3135,42.2403,42.2989,151700.0
2010-12-23 10:05:00,57.79,57.8,57.67,57.79,14300.0,42.2989,42.3062,42.2111,42.2989,14300.0
2010-12-23 10:10:00,57.79,57.79,57.67,57.7,17400.0,42.2989,42.2989,42.2111,42.233,17400.0
2010-12-23 10:15:00,57.7,57.7,57.49,57.53,18500.0,42.233,42.233,42.0793,42.1086,18500.0
2010-12-23 10:20:00,57.53,57.65,57.5,57.64,27300.0,42.1086,42.1964,42.0866,42.1891,27300.0
2010-12-23 10:25:00,57.64,57.72,57.59,57.72,7900.0,42.1891,42.2477,42.1525,42.2477,7900.0
2010-12-23 10:30:00,57.73,57.78,57.71,57.78,5700.0,42.255,42.2916,42.2403,42.2916,5700.0
2010-12-23 10:35:00,57.78,57.78,57.67,57.7,10000.0,42.2916,42.2916,42.2111,42.233,10000.0
2010-12-23 10:40:00,57.71,57.75,57.67,57.69,8800.0,42.2403,42.2696,42.2111,42.2257,8800.0
2010-12-23 10:45:00,57.67,57.69,57.58,57.66,10400.0,42.2111,42.2257,42.1452,42.2037,10400.0
2010-12-23 10:50:00,57.66,57.78,57.65,57.78,12000.0,42.2037,42.2916,42.1964,42.2916,12000.0
2010-12-23 10:55:00,57.78,57.78,57.74,57.74,7000.0,42.2916,42.2916,42.2623,42.2623,7000.0
2010-12-23 11:00:00,57.74,57.76,57.69,57.71,10600.0,42.2623,42.2769,42.2257,42.2403,10600.0
2010-12-23 11:05:00,57.66,57.66,57.6,57.63,18900.0,42.2037,42.2037,42.1598,42.1818,18900.0
2010-12-23 11:10:00,57.63,57.7,57.62,57.7,22600.0,42.1818,42.233,42.1745,42.233,22600.0
2010-12-23 11:15:00,57.71,57.77,57.71,57.73,6400.0,42.2403,42.2843,42.2403,42.255,6400.0
2010-12-23 11:20:00,57.73,57.73,57.6,57.61,16300.0,42.255,42.255,42.1598,42.1671,16300.0
2010-12-23 11:25:00,57.61,57.72,57.61,57.72,9100.0,42.1671,42.2477,42.1671,42.2477,9100.0
2010-12-23 11:30:00,57.73,57.73,57.69,57.73,3800.0,42.255,42.255,42.2257,42.255,3800.0
2010-12-23 11:35:00,57.72,57.92,57.71,57.92,24900.0,42.2477,42.394,42.2403,42.394,24900.0
2010-12-23 11:40:00,57.9,57.91,57.84,57.84,17900.0,42.3794,42.3867,42.3355,42.3355,17900.0
2010-12-23 11:45:00,57.84,57.92,57.83,57.9,13900.0,42.3355,42.394,42.3282,42.3794,13900.0
2010-12-23 11:50:00,57.91,57.92,57.84,57.84,9700.0,42.3867,42.394,42.3355,42.3355,9700.0
2010-12-23 11:55:00,57.83,57.93,57.83,57.89,11400.0,42.3282,42.4014,42.3282,42.3721,11400.0
2010-12-23 12:00:00,57.89,57.89,57.82,57.89,17100.0,42.3721,42.3721,42.3208,42.3721,17100.0
2010-12-23 12:05:00,57.89,57.94,57.82,57.82,15100.0,42.3721,42.4087,42.3208,42.3208,15100.0
2010-12-23 12:10:00,57.82,57.85,57.81,57.81,3400.0,42.3208,42.3428,42.3135,42.3135,3400.0
2010-12-23 12:15:00,57.81,57.81,57.76,57.77,6000.0,42.3135,42.3135,42.2769,42.2843,6000.0
2010-12-23 12:20:00,57.76,57.76,57.72,57.72,6500.0,42.2769,42.2769,42.2477,42.2477,6500.0
2010-12-23 12:25:00,57.74,57.87,57.71,57.86,34100.0,42.2623,42.3574,42.2403,42.3501,34100.0
2010-12-23 12:30:00,57.87,57.87,57.77,57.77,5500.0,42.3574,42.3574,42.2843,42.2843,5500.0
2010-12-23 12:35:00,57.77,57.81,57.72,57.72,8000.0,42.2843,42.3135,42.2477,42.2477,8000.0
2010-12-23 12:40:00,57.71,57.73,57.59,57.6,11000.0,42.2403,42.255,42.1525,42.1598,11000.0
2010-12-23 12:45:00,57.59,57.7,57.57,57.7,45900.0,42.1525,42.233,42.1379,42.233,45900.0
2010-12-23 12:50:00,57.7,57.7,57.59,57.59,7600.0,42.233,42.233,42.1525,42.1525,7600.0
2010-12-23 12:55:00,57.6,57.63,57.59,57.59,5700.0,42.1598,42.1818,42.1525,42.1525,5700.0
2010-12-23 13:00:00,57.59,57.59,57.48,57.5,37700.0,42.1525,42.1525,42.072,42.0866,37700.0
2010-12-23 13:05:00,57.5,57.53,57.49,57.52,24600.0,42.0866,42.1086,42.0793,42.1013,24600.0
2010-12-23 13:10:00,57.54,57.6,57.53,57.6,7300.0,42.1159,42.1598,42.1086,42.1598,7300.0
2010-12-23 13:15:00,57.59,57.65,57.59,57.63,9600.0,42.1525,42.1964,42.1525,42.1818,9600.0
2010-12-23 13:20:00,57.63,57.64,57.52,57.56,7600.0,42.1818,42.1891,42.1013,42.1305,7600.0
2010-12-23 13:25:00,57.55,57.56,57.53,57.55,2700.0,42.1232,42.1305,42.1086,42.1232,2700.0
2010-12-23 13:30:00,57.54,57.54,57.49,57.49,21000.0,42.1159,42.1159,42.0793,42.0793,21000.0
2010-12-23 13:35:00,57.49,57.52,57.49,57.52,4600.0,42.0793,42.1013,42.0793,42.1013,4600.0
2010-12-23 13:40:00,57.51,57.52,57.5,57.5,7200.0,42.0939,42.1013,42.0866,42.0866,7200.0
2010-12-23 13:45:00,57.51,57.53,57.5,57.52,9700.0,42.0939,42.1086,42.0866,42.1013,9700.0
2010-12-23 13:50:00,57.52,57.52,57.45,57.47,16600.0,42.1013,42.1013,42.05,42.0647,16600.0
2010-12-23 13:55:00,57.48,57.5,57.42,57.48,13800.0,42.072,42.0866,42.0281,42.072,13800.0
2010-12-23 14:00:00,57.48,57.52,57.47,57.49,4800.0,42.072,42.1013,42.0647,42.0793,4800.0
2010-12-23 14:05:00,57.51,57.51,57.47,57.5,10700.0,42.0939,42.0939,42.0647,42.0866,10700.0
2010-12-23 14:10:00,57.49,57.49,57.44,57.46,17800.0,42.0793,42.0793,42.0427,42.0574,17800.0
2010-12-23 14:15:00,57.46,57.48,57.45,57.47,17000.0,42.0574,42.072,42.05,42.0647,17000.0
2010-12-23 14:20:00,57.47,57.51,57.42,57.49,38300.0,42.0647,42.0939,42.0281,42.0793,38300.0
2010-12-23 14:25:00,57.49,57.6,57.45,57.57,18400.0,42.0793,42.1598,42.05,42.1379,18400.0
2010-12-23 14:30:00,57.57,57.57,57.49,57.57,22600.0,42.1379,42.1379,42.0793,42.1379,22600.0
2010-12-23 14:35:00,57.58,57.6,57.45,57.45,36300.0,42.1452,42.1598,42.05,42.05,36300.0
2010-12-23 14:40:00,57.47,57.58,57.46,57.57,21600.0,42.0647,42.1452,42.0574,42.1379,21600.0
2010-12-23 14:45:00,57.57,57.63,57.54,57.58,23200.0,42.1379,42.1818,42.1159,42.1452,23200.0
2010-12-23 14:50:00,57.6,57.63,57.57,57.59,9700.0,42.1598,42.1818,42.1379,42.1525,9700.0
2010-12-23 14:55:00,57.59,57.67,57.58,57.66,14900.0,42.1525,42.2111,42.1452,42.2037,14900.0
2010-12-23 15:00:00,57.67,57.67,57.58,57.64,30100.0,42.2111,42.2111,42.1452,42.1891,30100.0
2010-12-23 15:05:00,57.65,57.72,57.65,57.66,8200.0,42.1964,42.2477,42.1964,42.2037,8200.0
2010-12-23 15:10:00,57.67,57.69,57.67,57.68,6100.0,42.2111,42.2257,42.2111,42.2184,6100.0
2010-12-23 15:15:00,57.68,57.68,57.65,57.66,11900.0,42.2184,42.2184,42.1964,42.2037,11900.0
2010-12-23 15:20:00,57.66,57.67,57.65,57.66,8300.0,42.2037,42.2111,42.1964,42.2037,8300.0
2010-12-23 15:25:00,57.64,57.76,57.64,57.75,13500.0,42.1891,42.2769,42.1891,42.2696,13500.0
2010-12-23 15:30:00,57.75,57.75,57.67,57.67,21400.0,42.2696,42.2696,42.2111,42.2111,21400.0
2010-12-23 15:35:00,57.67,57.75,57.63,57.74,34400.0,42.2111,42.2696,42.1818,42.2623,34400.0
2010-12-23 15:40:00,57.74,57.77,57.73,57.73,20600.0,42.2623,42.2843,42.255,42.255,20600.0
2010-12-23 15:45:00,57.72,57.72,57.66,57.7,34000.0,42.2477,42.2477,42.2037,42.233,34000.0
2010-12-23 15:50:00,57.7,57.71,57.68,57.71,21900.0,42.233,42.2403,42.2184,42.2403,21900.0
2010-12-23 15:55:00,57.71,57.79,57.7,57.74,64700.0,42.2403,42.2989,42.233,42.2623,64700.0
2010-12-27 09:30:00,57.41,57.49,57.32,57.48,14200.0,42.0208,42.0793,41.9549,42.072,14200.0
2010-12-27 09:35:00,57.4,57.87,57.4,57.82,11500.0,42.0134,42.3574,42.0134,42.3208,11500.0
2010-12-27 09:40:00,57.81,57.81,57.66,57.66,8300.0,42.3135,42.3135,42.2037,42.2037,8300.0
2010-12-27 09:45:00,57.69,57.78,57.58,57.64,8500.0,42.2257,42.2916,42.1452,42.1891,8500.0
2010-12-27 09:50:00,57.64,57.69,57.55,57.6,15600.0,42.1891,42.2257,42.1232,42.1598,15600.0
2010-12-27 09:55:00,57.61,57.73,57.61,57.73,6100.0,42.1671,42.255,42.1671,42.255,6100.0
2010-12-27 10:00:00,57.67,57.67,57.53,57.55,14600.0,42.2111,42.2111,42.1086,42.1232,14600.0
2010-12-27 10:05:00,57.54,57.56,57.48,57.55,9800.0,42.1159,42.1305,42.072,42.1232,9800.0
2010-12-27 10:10:00,57.54,57.62,57.53,57.58,8600.0,42.1159,42.1745,42.1086,42.1452,8600.0
2010-12-27 10:15:00,57.58,57.61,57.51,57.51,8200.0,42.1452,42.1671,42.0939,42.0939,8200.0
2010-12-27 10:20:00,57.51,57.59,57.43,57.58,11900.0,42.0939,42.1525,42.0354,42.1452,11900.0
2010-12-27 10:25:00,57.58,57.73,57.58,57.67,19300.0,42.1452,42.255,42.1452,42.2111,19300.0
2010-12-27 10:30:00,57.67,57.67,57.59,57.59,5600.0,42.2111,42.2111,42.1525,42.1525,5600.0
2010-12-27 10:35:00,57.59,57.59,57.5,57.5,14100.0,42.1525,42.1525,42.0866,42.0866,14100.0
2010-12-27 10:40:00,57.49,57.49,57.41,57.41,7400.0,42.0793,42.0793,42.0208,42.0208,7400.0
2010-12-27 10:45:00,57.4,57.47,57.38,57.47,10800.0,42.0134,42.0647,41.9988,42.0647,10800.0
2010-12-27 10:50:00,57.44,57.52,57.42,57.42,5600.0,42.0427,42.1013,42.0281,42.0281,5600.0
2010-12-27 10:55:00,57.43,57.43,57.33,57.36,5100.0,42.0354,42.0354,41.9622,41.9842,5100.0
2010-12-27 11:00:00,57.36,57.39,57.35,57.39,4300.0,41.9842,42.0061,41.9768,42.0061,4300.0
2010-12-27 11:05:00,57.38,57.39,57.34,57.37,3600.0,41.9988,42.0061,41.9695,41.9915,3600.0
2010-12-27 11:10:00,57.37,57.39,57.34,57.35,5200.0,41.9915,42.0061,41.9695,41.9768,5200.0
2010-12-27 11:15:00,57.38,57.43,57.37,57.39,4600.0,41.9988,42.0354,41.9915,42.0061,4600.0
2010-12-27 11:20:00,57.39,57.44,57.39,57.42,3800.0,42.0061,42.0427,42.0061,42.0281,3800.0
2010-12-27 11:25:00,57.43,57.47,57.43,57.47,2500.0,42.0354,42.0647,42.0354,42.0647,2500.0
2010-12-27 11:30:00,57.47,57.51,57.44,57.51,3900.0,42.0647,42.0939,42.0427,42.0939,3900.0
2010-12-27 11:35:00,57.5,57.51,57.5,57.5,1400.0,42.0866,42.0939,42.0866,42.0866,1400.0
2010-12-27 11:40:00,57.5,57.5,57.43,57.49,19900.0,42.0866,42.0866,42.0354,42.0793,19900.0
2010-12-27 11:45:00,57.47,57.47,57.36,57.36,9200.0,42.0647,42.0647,41.9842,41.9842,9200.0
2010-12-27 11:50:00,57.37,57.41,57.36,57.4,5500.0,41.9915,42.0208,41.9842,42.0134,5500.0
2010-12-27 11:55:00,57.4,57.44,57.34,57.4,13200.0,42.0134,42.0427,41.9695,42.0134,13200.0
2010-12-27 12:00:00,57.41,57.42,57.36,57.39,10000.0,42.0208,42.0281,41.9842,42.0061,10000.0
2010-12-27 12:05:00,57.4,57.4,57.33,57.38,40300.0,42.0134,42.0134,41.9622,41.9988,40300.0
2010-12-27 12:10:00,57.36,57.4,57.36,57.39,2200.0,41.9842,42.0134,41.9842,42.0061,2200.0
2010-12-27 12:15:00,57.41,57.47,57.41,57.46,6000.0,42.0208,42.0647,42.0208,42.0574,6000.0
2010-12-27 12:20:00,57.46,57.5,57.46,57.5,3300.0,42.0574,42.0866,42.0574,42.0866,3300.0
2010-12-27 12:25:00,57.52,57.53,57.51,57.51,1700.0,42.1013,42.1086,42.0939,42.0939,1700.0
2010-12-27 12:30:00,57.52,57.55,57.51,57.54,10000.0,42.1013,42.1232,42.0939,42.1159,10000.0
2010-12-27 12:35:00,57.54,57.54,57.45,57.5,29500.0,42.1159,42.1159,42.05,42.0866,29500.0
2010-12-27 12:40:00,57.48,57.5,57.47,57.47,8500.0,42.072,42.0866,42.0647,42.0647,8500.0
2010-12-27 12:45:00,57.47,57.48,57.39,57.42,14800.0,42.0647,42.072,42.0061,42.0281,14800.0
2010-12-27 12:50:00,57.41,57.45,57.38,57.41,16700.0,42.0208,42.05,41.9988,42.0208,16700.0
2010-12-27 12:55:00,57.41,57.42,57.35,57.38,7000.0,42.0208,42.0281,41.9768,41.9988,7000.0
2010-12-27 13:00:00,57.37,57.4,57.37,57.39,5000.0,41.9915,42.0134,41.9915,42.0061,5000.0
2010-12-27 13:05:00,57.4,57.43,57.39,57.42,3800.0,42.0134,42.0354,42.0061,42.0281,3800.0
2010-12-27 13:10:00,57.41,57.52,57.41,57.47,21000.0,42.0208,42.1013,42.0208,42.0647,21000.0
2010-12-27 13:15:00,57.47,57.49,57.43,57.46,13600.0,42.0647,42.0793,42.0354,42.0574,13600.0
2010-12-27 13:20:00,57.48,57.48,57.44,57.45,4300.0,42.072,42.072,42.0427,42.05,4300.0
2010-12-27 13:25:00,57.45,57.5,57.45,57.49,3200.0,42.05,42.0866,42.05,42.0793,3200.0
2010-12-27 13:30:00,57.49,57.5,57.49,57.49,8900.0,42.0793,42.0866,42.0793,42.0793,8900.0
2010-12-27 13:35:00,57.5,57.51,57.49,57.5,7800.0,42.0866,42.0939,42.0793,42.0866,7800.0
2010-12-27 13:40:00,57.5,57.5,57.49,57.49,2600.0,42.0866,42.0866,42.0793,42.0793,2600.0
2010-12-27 13:45:00,57.49,57.49,57.47,57.47,7400.0,42.0793,42.0793,42.0647,42.0647,7400.0
2010-12-27 13:50:00,57.46,57.49,57.46,57.49,3400.0,42.0574,42.0793,42.0574,42.0793,3400.0
2010-12-27 13:55:00,57.49,57.52,57.47,57.52,18500.0,42.0793,42.1013,42.0647,42.1013,18500.0
2010-12-27 14:00:00,57.52,57.53,57.5,57.5,9400.0,42.1013,42.1086,42.0866,42.0866,9400.0
2010-12-27 14:05:00,57.51,57.51,57.49,57.49,5100.0,42.0939,42.0939,42.0793,42.0793,5100.0
2010-12-27 14:10:00,57.49,57.52,57.48,57.51,4500.0,42.0793,42.1013,42.072,42.0939,4500.0
2010-12-27 14:15:00,57.51,57.54,57.5,57.54,5000.0,42.0939,42.1159,42.0866,42.1159,5000.0
2010-12-27 14:20:00,57.53,57.54,57.52,57.53,3800.0,42.1086,42.1159,42.1013,42.1086,3800.0
2010-12-27 14:25:00,57.52,57.53,57.52,57.52,4400.0,42.1013,42.1086,42.1013,42.1013,4400.0
2010-12-27 14:30:00,57.53,57.57,57.53,57.57,11600.0,42.1086,42.1379,42.1086,42.1379,11600.0
2010-12-27 14:35:00,57.57,57.65,57.56,57.65,8900.0,42.1379,42.1964,42.1305,42.1964,8900.0
2010-12-27 14:40:00,57.64,57.69,57.62,57.65,12200.0,42.1891,42.2257,42.1745,42.1964,12200.0
2010-12-27 14:45:00,57.65,57.66,57.63,57.64,5800.0,42.1964,42.2037,42.1818,42.1891,5800.0
2010-12-27 14:50:00,57.64,57.65,57.64,57.64,4800.0,42.1891,42.1964,42.1891,42.1891,4800.0
2010-12-27 14:55:00,57.64,57.64,57.54,57.55,10800.0,42.1891,42.1891,42.1159,42.1232,10800.0
2010-12-27 15:00:00,57.55,57.65,57.53,57.65,15100.0,42.1232,42.1964,42.1086,42.1964,15100.0
2010-12-27 15:05:00,57.65,57.72,57.65,57.66,10000.0,42.1964,42.2477,42.1964,42.2037,10000.0
2010-12-27 15:10:00,57.66,57.69,57.66,57.68,6600.0,42.2037,42.2257,42.2037,42.2184,6600.0
2010-12-27 15:15:00,57.69,57.73,57.67,57.72,13200.0,42.2257,42.255,42.2111,42.2477,13200.0
2010-12-27 15:20:00,57.72,57.72,57.68,57.72,9300.0,42.2477,42.2477,42.2184,42.2477,9300.0
2010-12-27 15:25:00,57.71,57.77,57.69,57.69,9200.0,42.2403,42.2843,42.2257,42.2257,9200.0
2010-12-27 15:30:00,57.69,57.7,57.67,57.68,5600.0,42.2257,42.233,42.2111,42.2184,5600.0
2010-12-27 15:35:00,57.68,57.74,57.66,57.69,22000.0,42.2184,42.2623,42.2037,42.2257,22000.0
2010-12-27 15:40:00,57.7,57.79,57.67,57.79,22400.0,42.233,42.2989,42.2111,42.2989,22400.0
2010-12-27 15:45:00,57.78,57.78,57.68,57.7,36900.0,42.2916,42.2916,42.2184,42.233,36900.0
2010-12-27 15:50:00,57.7,57.73,57.67,57.72,15300.0,42.233,42.255,42.2111,42.2477,15300.0
2010-12-27 15:55:00,57.72,57.78,57.71,57.75,44900.0,42.2477,42.2916,42.2403,42.2696,44900.0
2010-12-28 09:30:00,57.73,58.0,57.73,57.95,19600.0,42.255,42.4526,42.255,42.416,19600.0
2010-12-28 09:35:00,57.95,57.99,57.85,57.94,6600.0,42.416,42.4453,42.3428,42.4087,6600.0
2010-12-28 09:40:00,57.97,58.0,57.89,57.95,11700.0,42.4306,42.4526,42.3721,42.416,11700.0
2010-12-28 09:45:00,57.91,58.13,57.91,58.09,21000.0,42.3867,42.5478,42.3867,42.5185,21000.0
2010-12-28 09:50:00,58.09,58.09,57.83,57.85,17200.0,42.5185,42.5185,42.3282,42.3428,17200.0
2010-12-28 09:55:00,57.85,57.88,57.8,57.8,16900.0,42.3428,42.3648,42.3062,42.3062,16900.0
2010-12-28 10:00:00,57.82,57.86,57.69,57.85,20300.0,42.3208,42.3501,42.2257,42.3428,20300.0
2010-12-28 10:05:00,57.86,57.86,57.58,57.58,12600.0,42.3501,42.3501,42.1452,42.1452,12600.0
2010-12-28 10:10:00,57.56,57.69,57.55,57.68,7200.0,42.1305,42.2257,42.1232,42.2184,7200.0
2010-12-28 10:15:00,57.69,57.79,57.69,57.75,9700.0,42.2257,42.2989,42.2257,42.2696,9700.0
2010-12-28 10:20:00,57.79,57.82,57.75,57.79,10400.0,42.2989,42.3208,42.2696,42.2989,10400.0
2010-12-28 10:25:00,57.78,57.79,57.74,57.78,8300.0,42.2916,42.2989,42.2623,42.2916,8300.0
2010-12-28 10:30:00,57.78,57.79,57.63,57.64,12300.0,42.2916,42.2989,42.1818,42.1891,12300.0
2010-12-28 10:35:00,57.64,57.77,57.63,57.74,38300.0,42.1891,42.2843,42.1818,42.2623,38300.0
2010-12-28 10:40:00,57.74,57.76,57.7,57.75,8000.0,42.2623,42.2769,42.233,42.2696,8000.0
2010-12-28 10:45:00,57.75,57.78,57.68,57.68,14900.0,42.2696,42.2916,42.2184,42.2184,14900.0
2010-12-28 10:50:00,57.68,57.68,57.55,57.61,6900.0,42.2184,42.2184,42.1232,42.1671,6900.0
2010-12-28 10:55:00,57.63,57.67,57.62,57.62,3300.0,42.1818,42.2111,42.1745,42.1745,3300.0
2010-12-28 11:00:00,57.65,57.71,57.64,57.7,7300.0,42.1964,42.2403,42.1891,42.233,7300.0
2010-12-28 11:05:00,57.68,57.77,57.66,57.76,6500.0,42.2184,42.2843,42.2037,42.2769,6500.0
2010-12-28 11:10:00,57.77,57.77,57.7,57.72,4800.0,42.2843,42.2843,42.233,42.2477,4800.0
2010-12-28 11:15:00,57.73,57.74,57.7,57.7,4300.0,42.255,42.2623,42.233,42.233,4300.0
2010-12-28 11:20:00,57.69,57.73,57.67,57.72,7900.0,42.2257,42.255,42.2111,42.2477,7900.0
2010-12-28 11:25:00,57.72,57.73,57.7,57.73,4700.0,42.2477,42.255,42.233,42.255,4700.0
2010-12-28 11:30:00,57.72,57.74,57.71,57.71,2100.0,42.2477,42.2623,42.2403,42.2403,2100.0
2010-12-28 11:35:00,57.73,57.73,57.69,57.72,3100.0,42.255,42.255,42.2257,42.2477,3100.0
2010-12-28 11:40:00,57.74,57.74,57.69,57.69,4300.0,42.2623,42.2623,42.2257,42.2257,4300.0
2010-12-28 11:45:00,57.7,57.74,57.68,57.72,3100.0,42.233,42.2623,42.2184,42.2477,3100.0
2010-12-28 11:50:00,57.72,57.73,57.67,57.7,15800.0,42.2477,42.255,42.2111,42.233,15800.0
2010-12-28 11:55:00,57.7,57.71,57.67,57.67,8800.0,42.233,42.2403,42.2111,42.2111,8800.0
2010-12-28 12:00:00,57.67,57.7,57.67,57.68,10900.0,42.2111,42.233,42.2111,42.2184,10900.0
2010-12-28 12:05:00,57.68,57.71,57.67,57.68,7700.0,42.2184,42.2403,42.2111,42.2184,7700.0
2010-12-28 12:10:00,57.69,57.7,57.68,57.68,5600.0,42.2257,42.233,42.2184,42.2184,5600.0
2010-12-28 12:15:00,57.68,57.7,57.67,57.69,3400.0,42.2184,42.233,42.2111,42.2257,3400.0
2010-12-28 12:20:00,57.7,57.71,57.69,57.71,10600.0,42.233,42.2403,42.2257,42.2403,10600.0
2010-12-28 12:25:00,57.7,57.71,57.7,57.7,7900.0,42.233,42.2403,42.233,42.233,7900.0
2010-12-28 12:30:00,57.71,57.72,57.7,57.71,3500.0,42.2403,42.2477,42.233,42.2403,3500.0
2010-12-28 12:35:00,57.71,57.71,57.68,57.7,4200.0,42.2403,42.2403,42.2184,42.233,4200.0
2010-12-28 12:40:00,57.69,57.75,57.68,57.75,9300.0,42.2257,42.2696,42.2184,42.2696,9300.0
2010-12-28 12:45:00,57.75,57.81,57.75,57.77,8500.0,42.2696,42.3135,42.2696,42.2843,8500.0
2010-12-28 12:50:00,57.77,57.82,57.77,57.81,5300.0,42.2843,42.3208,42.2843,42.3135,5300.0
2010-12-28 12:55:00,57.81,57.83,57.81,57.81,3700.0,42.3135,42.3282,42.3135,42.3135,3700.0
2010-12-28 13:00:00,57.82,57.85,57.77,57.8,11200.0,42.3208,42.3428,42.2843,42.3062,11200.0
2010-12-28 13:05:00,57.79,57.8,57.78,57.78,4100.0,42.2989,42.3062,42.2916,42.2916,4100.0
2010-12-28 13:10:00,57.79,57.8,57.78,57.78,5800.0,42.2989,42.3062,42.2916,42.2916,5800.0
2010-12-28 13:15:00,57.78,57.78,57.74,57.74,3400.0,42.2916,42.2916,42.2623,42.2623,3400.0
2010-12-28 13:20:00,57.74,57.76,57.74,57.74,2000.0,42.2623,42.2769,42.2623,42.2623,2000.0
2010-12-28 13:25:00,57.74,57.75,57.72,57.72,5200.0,42.2623,42.2696,42.2477,42.2477,5200.0
2010-12-28 13:30:00,57.73,57.76,57.73,57.74,5000.0,42.255,42.2769,42.255,42.2623,5000.0
2010-12-28 13:35:00,57.75,57.78,57.74,57.78,3200.0,42.2696,42.2916,42.2623,42.2916,3200.0
2010-12-28 13:40:00,57.77,57.77,57.75,57.75,1600.0,42.2843,42.2843,42.2696,42.2696,1600.0
2010-12-28 13:45:00,57.75,57.76,57.73,57.74,3700.0,42.2696,42.2769,42.255,42.2623,3700.0
2010-12-28 13:50:00,57.73,57.74,57.72,57.74,2500.0,42.255,42.2623,42.2477,42.2623,2500.0
2010-12-28 13:55:00,57.74,57.8,57.74,57.79,6400.0,42.2623,42.3062,42.2623,42.2989,6400.0
2010-12-28 14:00:00,57.79,57.8,57.77,57.77,6700.0,42.2989,42.3062,42.2843,42.2843,6700.0
2010-12-28 14:05:00,57.78,57.8,57.78,57.79,8500.0,42.2916,42.3062,42.2916,42.2989,8500.0
2010-12-28 14:10:00,57.79,57.81,57.76,57.78,8000.0,42.2989,42.3135,42.2769,42.2916,8000.0
2010-12-28 14:15:00,57.78,57.81,57.78,57.81,3500.0,42.2916,42.3135,42.2916,42.3135,3500.0
2010-12-28 14:20:00,57.81,57.84,57.81,57.81,6100.0,42.3135,42.3355,42.3135,42.3135,6100.0
2010-12-28 14:25:00,57.8,57.8,57.77,57.79,5000.0,42.3062,42.3062,42.2843,42.2989,5000.0
2010-12-28 14:30:00,57.78,57.79,57.75,57.75,4800.0,42.2916,42.2989,42.2696,42.2696,4800.0
2010-12-28 14:35:00,57.74,57.78,57.71,57.71,20100.0,42.2623,42.2916,42.2403,42.2403,20100.0
2010-12-28 14:40:00,57.74,57.76,57.67,57.71,22100.0,42.2623,42.2769,42.2111,42.2403,22100.0
2010-12-28 14:45:00,57.7,57.76,57.69,57.73,14000.0,42.233,42.2769,42.2257,42.255,14000.0
2010-12-28 14:50:00,57.73,57.78,57.73,57.77,6800.0,42.255,42.2916,42.255,42.2843,6800.0
2010-12-28 14:55:00,57.76,57.81,57.74,57.79,11800.0,42.2769,42.3135,42.2623,42.2989,11800.0
2010-12-28 15:00:00,57.79,57.8,57.77,57.77,9100.0,42.2989,42.3062,42.2843,42.2843,9100.0
2010-12-28 15:05:00,57.76,57.77,57.74,57.77,8700.0,42.2769,42.2843,42.2623,42.2843,8700.0
2010-12-28 15:10:00,57.77,57.79,57.75,57.78,7600.0,42.2843,42.2989,42.2696,42.2916,7600.0
2010-12-28 15:15:00,57.79,57.81,57.75,57.75,20400.0,42.2989,42.3135,42.2696,42.2696,20400.0
2010-12-28 15:20:00,57.75,57.78,57.75,57.78,22700.0,42.2696,42.2916,42.2696,42.2916,22700.0
2010-12-28 15:25:00,57.78,57.84,57.77,57.8,12500.0,42.2916,42.3355,42.2843,42.3062,12500.0
2010-12-28 15:30:00,57.82,57.82,57.75,57.8,16400.0,42.3208,42.3208,42.2696,42.3062,16400.0
2010-12-28 15:35:00,57.79,57.83,57.78,57.83,9900.0,42.2989,42.3282,42.2916,42.3282,9900.0
2010-12-28 15:40:00,57.83,57.87,57.82,57.85,14000.0,42.3282,42.3574,42.3208,42.3428,14000.0
2010-12-28 15:45:00,57.84,57.85,57.79,57.8,33000.0,42.3355,42.3428,42.2989,42.3062,33000.0
2010-12-28 15:50:00,57.8,57.83,57.8,57.82,25900.0,42.3062,42.3282,42.3062,42.3208,25900.0
2010-12-28 15:55:00,57.81,57.82,57.77,57.78,41000.0,42.3135,42.3208,42.2843,42.2916,41000.0
2010-12-29 09:30:00,57.86,57.95,57.85,57.89,10700.0,42.3501,42.416,42.3428,42.3721,10700.0
2010-12-29 09:35:00,57.89,57.89,57.73,57.79,12800.0,42.3721,42.3721,42.255,42.2989,12800.0
2010-12-29 09:40:00,57.79,57.86,57.79,57.81,18200.0,42.2989,42.3501,42.2989,42.3135,18200.0
2010-12-29 09:45:00,57.81,57.83,57.78,57.82,11000.0,42.3135,42.3282,42.2916,42.3208,11000.0
2010-12-29 09:50:00,57.81,57.87,57.79,57.85,15400.0,42.3135,42.3574,42.2989,42.3428,15400.0
2010-12-29 09:55:00,57.85,57.9,57.84,57.87,21300.0,42.3428,42.3794,42.3355,42.3574,21300.0
2010-12-29 10:00:00,57.87,57.91,57.85,57.9,9000.0,42.3574,42.3867,42.3428,42.3794,9000.0
2010-12-29 10:05:00,57.85,57.88,57.84,57.84,6800.0,42.3428,42.3648,42.3355,42.3355,6800.0
2010-12-29 10:10:00,57.82,57.86,57.82,57.84,4700.0,42.3208,42.3501,42.3208,42.3355,4700.0
2010-12-29 10:15:00,57.85,57.87,57.8,57.8,25800.0,42.3428,42.3574,42.3062,42.3062,25800.0
2010-12-29 10:20:00,57.81,57.85,57.8,57.83,11900.0,42.3135,42.3428,42.3062,42.3282,11900.0
2010-12-29 10:25:00,57.83,57.83,57.77,57.78,20100.0,42.3282,42.3282,42.2843,42.2916,20100.0
2010-12-29 10:30:00,57.8,57.85,57.8,57.84,4900.0,42.3062,42.3428,42.3062,42.3355,4900.0
2010-12-29 10:35:00,57.83,57.85,57.8,57.84,4600.0,42.3282,42.3428,42.3062,42.3355,4600.0
2010-12-29 10:40:00,57.85,57.98,57.85,57.98,13700.0,42.3428,42.438,42.3428,42.438,13700.0
2010-12-29 10:45:00,57.99,58.01,57.93,57.94,7900.0,42.4453,42.4599,42.4014,42.4087,7900.0
2010-12-29 10:50:00,57.95,57.98,57.94,57.97,3800.0,42.416,42.438,42.4087,42.4306,3800.0
2010-12-29 10:55:00,57.97,58.0,57.9,57.91,9200.0,42.4306,42.4526,42.3794,42.3867,9200.0
2010-12-29 11:00:00,57.9,57.93,57.86,57.88,19700.0,42.3794,42.4014,42.3501,42.3648,19700.0
2010-12-29 11:05:00,57.88,57.91,57.87,57.91,3600.0,42.3648,42.3867,42.3574,42.3867,3600.0
2010-12-29 11:10:00,57.91,57.91,57.83,57.84,11500.0,42.3867,42.3867,42.3282,42.3355,11500.0
2010-12-29 11:15:00,57.84,57.92,57.81,57.92,13700.0,42.3355,42.394,42.3135,42.394,13700.0
2010-12-29 11:20:00,57.89,57.92,57.86,57.92,6300.0,42.3721,42.394,42.3501,42.394,6300.0
2010-12-29 11:25:00,57.93,57.99,57.93,57.95,35400.0,42.4014,42.4453,42.4014,42.416,35400.0
2010-12-29 11:30:00,57.94,57.94,57.83,57.9,20700.0,42.4087,42.4087,42.3282,42.3794,20700.0
2010-12-29 11:35:00,57.9,57.96,57.88,57.95,6300.0,42.3794,42.4233,42.3648,42.416,6300.0
2010-12-29 11:40:00,57.93,57.94,57.9,57.9,2900.0,42.4014,42.4087,42.3794,42.3794,2900.0
2010-12-29 11:45:00,57.9,57.94,57.9,57.94,3400.0,42.3794,42.4087,42.3794,42.4087,3400.0
2010-12-29 11:50:00,57.93,57.94,57.9,57.92,3600.0,42.4014,42.4087,42.3794,42.394,3600.0
2010-12-29 11:55:00,57.91,57.92,57.88,57.9,10000.0,42.3867,42.394,42.3648,42.3794,10000.0
2010-12-29 12:00:00,57.91,57.92,57.88,57.9,4000.0,42.3867,42.394,42.3648,42.3794,4000.0
2010-12-29 12:05:00,57.91,57.96,57.87,57.96,7300.0,42.3867,42.4233,42.3574,42.4233,7300.0
2010-12-29 12:10:00,57.94,57.97,57.9,57.9,3700.0,42.4087,42.4306,42.3794,42.3794,3700.0
2010-12-29 12:15:00,57.89,57.9,57.88,57.88,2600.0,42.3721,42.3794,42.3648,42.3648,2600.0
2010-12-29 12:20:00,57.88,57.92,57.85,57.85,16700.0,42.3648,42.394,42.3428,42.3428,16700.0
2010-12-29 12:25:00,57.85,57.88,57.84,57.87,4200.0,42.3428,42.3648,42.3355,42.3574,4200.0
2010-12-29 12:30:00,57.87,57.88,57.81,57.83,14300.0,42.3574,42.3648,42.3135,42.3282,14300.0
2010-12-29 12:35:00,57.82,57.87,57.82,57.86,3300.0,42.3208,42.3574,42.3208,42.3501,3300.0
2010-12-29 12:40:00,57.87,57.9,57.86,57.89,3800.0,42.3574,42.3794,42.3501,42.3721,3800.0
2010-12-29 12:45:00,57.9,57.94,57.89,57.89,5400.0,42.3794,42.4087,42.3721,42.3721,5400.0
2010-12-29 12:50:00,57.88,57.92,57.87,57.92,4200.0,42.3648,42.394,42.3574,42.394,4200.0
2010-12-29 12:55:00,57.92,57.92,57.87,57.88,2500.0,42.394,42.394,42.3574,42.3648,2500.0
2010-12-29 13:00:00,57.88,57.9,57.86,57.89,4500.0,42.3648,42.3794,42.3501,42.3721,4500.0
2010-12-29 13:05:00,57.89,57.9,57.84,57.86,6100.0,42.3721,42.3794,42.3355,42.3501,6100.0
2010-12-29 13:10:00,57.88,57.9,57.87,57.9,2800.0,42.3648,42.3794,42.3574,42.3794,2800.0
2010-12-29 13:15:00,57.9,57.9,57.84,57.84,5300.0,42.3794,42.3794,42.3355,42.3355,5300.0
2010-12-29 13:20:00,57.85,57.88,57.85,57.87,4900.0,42.3428,42.3648,42.3428,42.3574,4900.0
2010-12-29 13:25:00,57.89,57.9,57.88,57.9,2700.0,42.3721,42.3794,42.3648,42.3794,2700.0
2010-12-29 13:30:00,57.91,57.91,57.9,57.9,5400.0,42.3867,42.3867,42.3794,42.3794,5400.0
2010-12-29 13:35:00,57.91,57.96,57.89,57.95,8700.0,42.3867,42.4233,42.3721,42.416,8700.0
2010-12-29 13:40:00,57.94,57.97,57.92,57.95,5600.0,42.4087,42.4306,42.394,42.416,5600.0
2010-12-29 13:45:00,57.94,57.96,57.94,57.96,6500.0,42.4087,42.4233,42.4087,42.4233,6500.0
2010-12-29 13:50:00,57.96,57.97,57.95,57.97,1600.0,42.4233,42.4306,42.416,42.4306,1600.0
2010-12-29 13:55:00,57.96,57.97,57.95,57.95,3300.0,42.4233,42.4306,42.416,42.416,3300.0
2010-12-29 14:00:00,57.95,58.01,57.92,58.01,12900.0,42.416,42.4599,42.394,42.4599,12900.0
2010-12-29 14:05:00,58.0,58.09,58.0,58.08,12100.0,42.4526,42.5185,42.4526,42.5112,12100.0
2010-12-29 14:10:00,58.07,58.08,58.05,58.06,5200.0,42.5038,42.5112,42.4892,42.4965,5200.0
2010-12-29 14:15:00,58.06,58.06,57.98,57.98,6300.0,42.4965,42.4965,42.438,42.438,6300.0
2010-12-29 14:20:00,57.98,58.0,57.94,57.95,4900.0,42.438,42.4526,42.4087,42.416,4900.0
2010-12-29 14:25:00,57.95,57.97,57.92,57.93,14600.0,42.416,42.4306,42.394,42.4014,14600.0
2010-12-29 14:30:00,57.94,57.96,57.91,57.92,6200.0,42.4087,42.4233,42.3867,42.394,6200.0
2010-12-29 14:35:00,57.92,57.97,57.89,57.93,19200.0,42.394,42.4306,42.3721,42.4014,19200.0
2010-12-29 14:40:00,57.93,58.01,57.93,58.0,46700.0,42.4014,42.4599,42.4014,42.4526,46700.0
2010-12-29 14:45:00,57.99,57.99,57.91,57.95,10800.0,42.4453,42.4453,42.3867,42.416,10800.0
2010-12-29 14:50:00,57.96,58.03,57.96,58.0,23800.0,42.4233,42.4746,42.4233,42.4526,23800.0
2010-12-29 14:55:00,58.01,58.04,58.01,58.04,15700.0,42.4599,42.4819,42.4599,42.4819,15700.0
2010-12-29 15:00:00,58.04,58.08,58.02,58.08,11400.0,42.4819,42.5112,42.4672,42.5112,11400.0
2010-12-29 15:05:00,58.08,58.08,58.02,58.06,13800.0,42.5112,42.5112,42.4672,42.4965,13800.0
2010-12-29 15:10:00,58.06,58.12,58.06,58.1,15400.0,42.4965,42.5404,42.4965,42.5258,15400.0
2010-12-29 15:15:00,58.11,58.12,58.05,58.05,31300.0,42.5331,42.5404,42.4892,42.4892,31300.0
2010-12-29 15:20:00,58.06,58.07,58.04,58.06,12300.0,42.4965,42.5038,42.4819,42.4965,12300.0
2010-12-29 15:25:00,58.06,58.08,58.05,58.06,9300.0,42.4965,42.5112,42.4892,42.4965,9300.0
2010-12-29 15:30:00,58.07,58.14,58.07,58.12,35900.0,42.5038,42.5551,42.5038,42.5404,35900.0
2010-12-29 15:35:00,58.13,58.17,58.09,58.1,18900.0,42.5478,42.577,42.5185,42.5258,18900.0
2010-12-29 15:40:00,58.09,58.1,58.0,58.0,23900.0,42.5185,42.5258,42.4526,42.4526,23900.0
2010-12-29 15:45:00,58.0,58.01,57.93,57.99,46300.0,42.4526,42.4599,42.4014,42.4453,46300.0
2010-12-29 15:50:00,57.99,58.05,57.99,58.01,27100.0,42.4453,42.4892,42.4453,42.4599,27100.0
2010-12-29 15:55:00,58.01,58.01,57.93,57.99,51900.0,42.4599,42.4599,42.4014,42.4453,51900.0
2010-12-30 09:30:00,57.93,57.98,57.9,57.93,9700.0,42.4014,42.438,42.3794,42.4014,9700.0
2010-12-30 09:35:00,57.94,57.98,57.92,57.95,20100.0,42.4087,42.438,42.394,42.416,20100.0
2010-12-30 09:40:00,57.95,58.11,57.88,58.08,13900.0,42.416,42.5331,42.3648,42.5112,13900.0
2010-12-30 09:45:00,58.11,58.17,58.11,58.16,10100.0,42.5331,42.577,42.5331,42.5697,10100.0
2010-12-30 09:50:00,58.17,58.17,57.97,58.01,12800.0,42.577,42.577,42.4306,42.4599,12800.0
2010-12-30 09:55:00,58.02,58.02,57.85,57.86,41600.0,42.4672,42.4672,42.3428,42.3501,41600.0
2010-12-30 10:00:00,57.86,57.88,57.75,57.79,23300.0,42.3501,42.3648,42.2696,42.2989,23300.0
2010-12-30 10:05:00,57.79,57.84,57.72,57.72,17300.0,42.2989,42.3355,42.2477,42.2477,17300.0
2010-12-30 10:10:00,57.72,57.72,57.6,57.68,22600.0,42.2477,42.2477,42.1598,42.2184,22600.0
2010-12-30 10:15:00,57.66,57.69,57.6,57.66,8000.0,42.2037,42.2257,42.1598,42.2037,8000.0
2010-12-30 10:20:00,57.65,57.76,57.59,57.73,39700.0,42.1964,42.2769,42.1525,42.255,39700.0
2010-12-30 10:25:00,57.73,57.78,57.7,57.71,37800.0,42.255,42.2916,42.233,42.2403,37800.0
2010-12-30 10:30:00,57.73,57.83,57.73,57.8,20200.0,42.255,42.3282,42.255,42.3062,20200.0
2010-12-30 10:35:00,57.81,57.81,57.78,57.81,15000.0,42.3135,42.3135,42.2916,42.3135,15000.0
2010-12-30 10:40:00,57.8,57.81,57.7,57.71,20200.0,42.3062,42.3135,42.233,42.2403,20200.0
2010-12-30 10:45:00,57.71,57.78,57.71,57.75,28900.0,42.2403,42.2916,42.2403,42.2696,28900.0
2010-12-30 10:50:00,57.75,57.78,57.73,57.77,12700.0,42.2696,42.2916,42.255,42.2843,12700.0
2010-12-30 10:55:00,57.77,57.81,57.73,57.75,26500.0,42.2843,42.3135,42.255,42.2696,26500.0
2010-12-30 11:00:00,57.76,57.76,57.68,57.73,27800.0,42.2769,42.2769,42.2184,42.255,27800.0
2010-12-30 11:05:00,57.73,57.87,57.72,57.86,22600.0,42.255,42.3574,42.2477,42.3501,22600.0
2010-12-30 11:10:00,57.86,57.88,57.73,57.77,30700.0,42.3501,42.3648,42.255,42.2843,30700.0
2010-12-30 11:15:00,57.77,57.78,57.75,57.76,12300.0,42.2843,42.2916,42.2696,42.2769,12300.0
2010-12-30 11:20:00,57.75,57.77,57.74,57.75,16900.0,42.2696,42.2843,42.2623,42.2696,16900.0
2010-12-30 11:25:00,57.74,57.84,57.74,57.78,15900.0,42.2623,42.3355,42.2623,42.2916,15900.0
2010-12-30 11:30:00,57.78,57.79,57.75,57.76,27800.0,42.2916,42.2989,42.2696,42.2769,27800.0
2010-12-30 11:35:00,57.76,57.76,57.7,57.73,16400.0,42.2769,42.2769,42.233,42.255,16400.0
2010-12-30 11:40:00,57.74,57.74,57.63,57.67,21700.0,42.2623,42.2623,42.1818,42.2111,21700.0
2010-12-30 11:45:00,57.67,57.68,57.62,57.68,9200.0,42.2111,42.2184,42.1745,42.2184,9200.0
2010-12-30 11:50:00,57.69,57.71,57.67,57.7,37800.0,42.2257,42.2403,42.2111,42.233,37800.0
2010-12-30 11:55:00,57.69,57.72,57.68,57.7,34000.0,42.2257,42.2477,42.2184,42.233,34000.0
2010-12-30 12:00:00,57.71,57.76,57.71,57.75,12500.0,42.2403,42.2769,42.2403,42.2696,12500.0
2010-12-30 12:05:00,57.75,57.75,57.7,57.73,27900.0,42.2696,42.2696,42.233,42.255,27900.0
2010-12-30 12:10:00,57.73,57.74,57.69,57.71,8400.0,42.255,42.2623,42.2257,42.2403,8400.0
2010-12-30 12:15:00,57.69,57.71,57.68,57.69,24900.0,42.2257,42.2403,42.2184,42.2257,24900.0
2010-12-30 12:20:00,57.69,57.7,57.68,57.68,12800.0,42.2257,42.233,42.2184,42.2184,12800.0
2010-12-30 12:25:00,57.68,57.69,57.67,57.68,3300.0,42.2184,42.2257,42.2111,42.2184,3300.0
2010-12-30 12:30:00,57.68,57.7,57.63,57.63,13300.0,42.2184,42.233,42.1818,42.1818,13300.0
2010-12-30 12:35:00,57.63,57.66,57.59,57.59,12600.0,42.1818,42.2037,42.1525,42.1525,12600.0
2010-12-30 12:40:00,57.6,57.63,57.59,57.61,39300.0,42.1598,42.1818,42.1525,42.1671,39300.0
2010-12-30 12:45:00,57.62,57.66,57.62,57.64,14200.0,42.1745,42.2037,42.1745,42.1891,14200.0
2010-12-30 12:50:00,57.64,57.65,57.62,57.63,15500.0,42.1891,42.1964,42.1745,42.1818,15500.0
2010-12-30 12:55:00,57.63,57.63,57.6,57.61,5800.0,42.1818,42.1818,42.1598,42.1671,5800.0
2010-12-30 13:00:00,57.61,57.62,57.6,57.61,20400.0,42.1671,42.1745,42.1598,42.1671,20400.0
2010-12-30 13:05:00,57.61,57.62,57.6,57.61,12000.0,42.1671,42.1745,42.1598,42.1671,12000.0
2010-12-30 13:10:00,57.6,57.61,57.58,57.58,11700.0,42.1598,42.1671,42.1452,42.1452,11700.0
2010-12-30 13:15:00,57.58,57.61,57.58,57.59,9600.0,42.1452,42.1671,42.1452,42.1525,9600.0
2010-12-30 13:20:00,57.58,57.62,57.55,57.62,10200.0,42.1452,42.1745,42.1232,42.1745,10200.0
2010-12-30 13:25:00,57.59,57.6,57.57,57.57,5100.0,42.1525,42.1598,42.1379,42.1379,5100.0
2010-12-30 13:30:00,57.58,57.59,57.57,57.58,10700.0,42.1452,42.1525,42.1379,42.1452,10700.0
2010-12-30 13:35:00,57.58,57.6,57.57,57.59,11200.0,42.1452,42.1598,42.1379,42.1525,11200.0
2010-12-30 13:40:00,57.58,57.61,57.58,57.6,5400.0,42.1452,42.1671,42.1452,42.1598,5400.0
2010-12-30 13:45:00,57.61,57.62,57.59,57.61,4800.0,42.1671,42.1745,42.1525,42.1671,4800.0
2010-12-30 13:50:00,57.61,57.62,57.6,57.6,3800.0,42.1671,42.1745,42.1598,42.1598,3800.0
2010-12-30 13:55:00,57.6,57.61,57.6,57.61,7900.0,42.1598,42.1671,42.1598,42.1671,7900.0
2010-12-30 14:00:00,57.61,57.63,57.6,57.61,22500.0,42.1671,42.1818,42.1598,42.1671,22500.0
2010-12-30 14:05:00,57.6,57.62,57.6,57.61,15200.0,42.1598,42.1745,42.1598,42.1671,15200.0
2010-12-30 14:10:00,57.6,57.62,57.59,57.6,20500.0,42.1598,42.1745,42.1525,42.1598,20500.0
2010-12-30 14:15:00,57.6,57.61,57.6,57.6,12000.0,42.1598,42.1671,42.1598,42.1598,12000.0
2010-12-30 14:20:00,57.6,57.61,57.6,57.6,6100.0,42.1598,42.1671,42.1598,42.1598,6100.0
2010-12-30 14:25:00,57.6,57.62,57.59,57.59,36700.0,42.1598,42.1745,42.1525,42.1525,36700.0
2010-12-30 14:30:00,57.6,57.62,57.59,57.61,17700.0,42.1598,42.1745,42.1525,42.1671,17700.0
2010-12-30 14:35:00,57.61,57.62,57.6,57.61,13400.0,42.1671,42.1745,42.1598,42.1671,13400.0
2010-12-30 14:40:00,57.61,57.63,57.6,57.61,26000.0,42.1671,42.1818,42.1598,42.1671,26000.0
2010-12-30 14:45:00,57.61,57.62,57.6,57.6,17200.0,42.1671,42.1745,42.1598,42.1598,17200.0
2010-12-30 14:50:00,57.6,57.62,57.6,57.6,20600.0,42.1598,42.1745,42.1598,42.1598,20600.0
2010-12-30 14:55:00,57.6,57.63,57.6,57.62,12500.0,42.1598,42.1818,42.1598,42.1745,12500.0
2010-12-30 15:00:00,57.62,57.62,57.6,57.61,13700.0,42.1745,42.1745,42.1598,42.1671,13700.0
2010-12-30 15:05:00,57.61,57.62,57.6,57.62,11500.0,42.1671,42.1745,42.1598,42.1745,11500.0
2010-12-30 15:10:00,57.62,57.63,57.6,57.61,25400.0,42.1745,42.1818,42.1598,42.1671,25400.0
2010-12-30 15:15:00,57.6,57.61,57.59,57.59,28900.0,42.1598,42.1671,42.1525,42.1525,28900.0
2010-12-30 15:20:00,57.59,57.61,57.59,57.61,17900.0,42.1525,42.1671,42.1525,42.1671,17900.0
2010-12-30 15:25:00,57.6,57.66,57.6,57.66,55400.0,42.1598,42.2037,42.1598,42.2037,55400.0
2010-12-30 15:30:00,57.67,57.68,57.65,57.66,25700.0,42.2111,42.2184,42.1964,42.2037,25700.0
2010-12-30 15:35:00,57.66,57.66,57.63,57.66,20100.0,42.2037,42.2037,42.1818,42.2037,20100.0
2010-12-30 15:40:00,57.66,57.68,57.64,57.67,35400.0,42.2037,42.2184,42.1891,42.2111,35400.0
2010-12-30 15:45:00,57.67,57.67,57.63,57.64,42300.0,42.2111,42.2111,42.1818,42.1891,42300.0
2010-12-30 15:50:00,57.64,57.66,57.62,57.65,36100.0,42.1891,42.2037,42.1745,42.1964,36100.0
2010-12-30 15:55:00,57.66,57.67,57.61,57.64,81300.0,42.2037,42.2111,42.1671,42.1891,81300.0
2010-12-31 09:30:00,57.51,57.56,57.4,57.4,27500.0,42.0939,42.1305,42.0134,42.0134,27500.0
2010-12-31 09:35:00,57.44,57.5,57.4,57.46,35000.0,42.0427,42.0866,42.0134,42.0574,35000.0
2010-12-31 09:40:00,57.46,57.56,57.42,57.43,28600.0,42.0574,42.1305,42.0281,42.0354,28600.0
2010-12-31 09:45:00,57.43,57.43,57.28,57.31,22400.0,42.0354,42.0354,41.9256,41.9476,22400.0
2010-12-31 09:50:00,57.3,57.38,57.3,57.37,17500.0,41.9402,41.9988,41.9402,41.9915,17500.0
2010-12-31 09:55:00,57.38,57.43,57.36,57.39,20800.0,41.9988,42.0354,41.9842,42.0061,20800.0
2010-12-31 10:00:00,57.39,57.4,57.37,57.37,13700.0,42.0061,42.0134,41.9915,41.9915,13700.0
2010-12-31 10:05:00,57.36,57.5,57.35,57.5,28800.0,41.9842,42.0866,41.9768,42.0866,28800.0
2010-12-31 10:10:00,57.48,57.5,57.35,57.35,17300.0,42.072,42.0866,41.9768,41.9768,17300.0
2010-12-31 10:15:00,57.35,57.38,57.31,57.31,14300.0,41.9768,41.9988,41.9476,41.9476,14300.0
2010-12-31 10:20:00,57.31,57.31,57.18,57.18,46600.0,41.9476,41.9476,41.8524,41.8524,46600.0
2010-12-31 10:25:00,57.19,57.24,57.16,57.2,47400.0,41.8597,41.8963,41.8378,41.867,47400.0
2010-12-31 10:30:00,57.19,57.35,57.18,57.3,24400.0,41.8597,41.9768,41.8524,41.9402,24400.0
2010-12-31 10:35:00,57.3,57.37,57.3,57.35,26100.0,41.9402,41.9915,41.9402,41.9768,26100.0
2010-12-31 10:40:00,57.34,57.37,57.31,57.37,25500.0,41.9695,41.9915,41.9476,41.9915,25500.0
2010-12-31 10:45:00,57.36,57.43,57.35,57.43,17000.0,41.9842,42.0354,41.9768,42.0354,17000.0
2010-12-31 10:50:00,57.43,57.52,57.43,57.43,13000.0,42.0354,42.1013,42.0354,42.0354,13000.0
2010-12-31 10:55:00,57.43,57.52,57.42,57.5,14100.0,42.0354,42.1013,42.0281,42.0866,14100.0
2010-12-31 11:00:00,57.5,57.51,57.45,57.5,13000.0,42.0866,42.0939,42.05,42.0866,13000.0
2010-12-31 11:05:00,57.5,57.52,57.48,57.51,10600.0,42.0866,42.1013,42.072,42.0939,10600.0
2010-12-31 11:10:00,57.5,57.51,57.5,57.51,5200.0,42.0866,42.0939,42.0866,42.0939,5200.0
2010-12-31 11:15:00,57.51,57.52,57.48,57.48,9600.0,42.0939,42.1013,42.072,42.072,9600.0
2010-12-31 11:20:00,57.49,57.53,57.46,57.53,21800.0,42.0793,42.1086,42.0574,42.1086,21800.0
2010-12-31 11:25:00,57.53,57.62,57.53,57.59,10800.0,42.1086,42.1745,42.1086,42.1525,10800.0
2010-12-31 11:30:00,57.59,57.6,57.58,57.6,2900.0,42.1525,42.1598,42.1452,42.1598,2900.0
2010-12-31 11:35:00,57.6,57.64,57.6,57.62,11200.0,42.1598,42.1891,42.1598,42.1745,11200.0
2010-12-31 11:40:00,57.61,57.61,57.5,57.53,29400.0,42.1671,42.1671,42.0866,42.1086,29400.0
2010-12-31 11:45:00,57.54,57.55,57.54,57.55,6100.0,42.1159,42.1232,42.1159,42.1232,6100.0
2010-12-31 11:50:00,57.55,57.57,57.55,57.56,7500.0,42.1232,42.1379,42.1232,42.1305,7500.0
2010-12-31 11:55:00,57.56,57.57,57.49,57.5,16900.0,42.1305,42.1379,42.0793,42.0866,16900.0
2010-12-31 12:00:00,57.5,57.58,57.49,57.58,5200.0,42.0866,42.1452,42.0793,42.1452,5200.0
2010-12-31 12:05:00,57.58,57.6,57.54,57.54,8300.0,42.1452,42.1598,42.1159,42.1159,8300.0
2010-12-31 12:10:00,57.54,57.56,57.53,57.53,8000.0,42.1159,42.1305,42.1086,42.1086,8000.0
2010-12-31 12:15:00,57.53,57.55,57.5,57.5,19900.0,42.1086,42.1232,42.0866,42.0866,19900.0
2010-12-31 12:20:00,57.5,57.53,57.49,57.49,4700.0,42.0866,42.1086,42.0793,42.0793,4700.0
2010-12-31 12:25:00,57.51,57.56,57.51,57.53,6600.0,42.0939,42.1305,42.0939,42.1086,6600.0
2010-12-31 12:30:00,57.55,57.55,57.5,57.51,14600.0,42.1232,42.1232,42.0866,42.0939,14600.0
2010-12-31 12:35:00,57.52,57.53,57.51,57.51,8000.0,42.1013,42.1086,42.0939,42.0939,8000.0
2010-12-31 12:40:00,57.51,57.51,57.5,57.5,13100.0,42.0939,42.0939,42.0866,42.0866,13100.0
2010-12-31 12:45:00,57.5,57.55,57.5,57.55,8600.0,42.0866,42.1232,42.0866,42.1232,8600.0
2010-12-31 12:50:00,57.55,57.56,57.54,57.55,14500.0,42.1232,42.1305,42.1159,42.1232,14500.0
2010-12-31 12:55:00,57.53,57.53,57.49,57.53,20800.0,42.1086,42.1086,42.0793,42.1086,20800.0
2010-12-31 13:00:00,57.53,57.57,57.52,57.57,13100.0,42.1086,42.1379,42.1013,42.1379,13100.0
2010-12-31 13:05:00,57.57,57.6,57.53,57.53,11900.0,42.1379,42.1598,42.1086,42.1086,11900.0
2010-12-31 13:10:00,57.52,57.56,57.51,57.53,11900.0,42.1013,42.1305,42.0939,42.1086,11900.0
2010-12-31 13:15:00,57.54,57.54,57.5,57.52,11700.0,42.1159,42.1159,42.0866,42.1013,11700.0
2010-12-31 13:20:00,57.52,57.53,57.52,57.53,8300.0,42.1013,42.1086,42.1013,42.1086,8300.0
2010-12-31 13:25:00,57.53,57.53,57.47,57.49,13800.0,42.1086,42.1086,42.0647,42.0793,13800.0
2010-12-31 13:30:00,57.49,57.55,57.49,57.55,8700.0,42.0793,42.1232,42.0793,42.1232,8700.0
2010-12-31 13:35:00,57.55,57.6,57.55,57.6,7300.0,42.1232,42.1598,42.1232,42.1598,7300.0
2010-12-31 13:40:00,57.59,57.6,57.55,57.56,4400.0,42.1525,42.1598,42.1232,42.1305,4400.0
2010-12-31 13:45:00,57.55,57.55,57.5,57.5,7300.0,42.1232,42.1232,42.0866,42.0866,7300.0
2010-12-31 13:50:00,57.51,57.56,57.5,57.54,19700.0,42.0939,42.1305,42.0866,42.1159,19700.0
2010-12-31 13:55:00,57.53,57.55,57.52,57.53,3200.0,42.1086,42.1232,42.1013,42.1086,3200.0
2010-12-31 14:00:00,57.52,57.54,57.5,57.53,9200.0,42.1013,42.1159,42.0866,42.1086,9200.0
2010-12-31 14:05:00,57.52,57.54,57.52,57.53,3800.0,42.1013,42.1159,42.1013,42.1086,3800.0
2010-12-31 14:10:00,57.53,57.54,57.52,57.52,4900.0,42.1086,42.1159,42.1013,42.1013,4900.0
2010-12-31 14:15:00,57.53,57.53,57.5,57.52,6400.0,42.1086,42.1086,42.0866,42.1013,6400.0
2010-12-31 14:20:00,57.52,57.52,57.51,57.52,3100.0,42.1013,42.1013,42.0939,42.1013,3100.0
2010-12-31 14:25:00,57.52,57.53,57.5,57.5,5800.0,42.1013,42.1086,42.0866,42.0866,5800.0
2010-12-31 14:30:00,57.51,57.55,57.51,57.54,7600.0,42.0939,42.1232,42.0939,42.1159,7600.0
2010-12-31 14:35:00,57.53,57.54,57.52,57.52,4600.0,42.1086,42.1159,42.1013,42.1013,4600.0
2010-12-31 14:40:00,57.52,57.58,57.52,57.54,13500.0,42.1013,42.1452,42.1013,42.1159,13500.0
2010-12-31 14:45:00,57.54,57.56,57.53,57.55,7200.0,42.1159,42.1305,42.1086,42.1232,7200.0
2010-12-31 14:50:00,57.56,57.56,57.51,57.51,5900.0,42.1305,42.1305,42.0939,42.0939,5900.0
2010-12-31 14:55:00,57.51,57.55,57.51,57.54,4400.0,42.0939,42.1232,42.0939,42.1159,4400.0
2010-12-31 15:00:00,57.54,57.54,57.52,57.52,6300.0,42.1159,42.1159,42.1013,42.1013,6300.0
2010-12-31 15:05:00,57.53,57.54,57.52,57.53,6100.0,42.1086,42.1159,42.1013,42.1086,6100.0
2010-12-31 15:10:00,57.53,57.54,57.52,57.53,4500.0,42.1086,42.1159,42.1013,42.1086,4500.0
2010-12-31 15:15:00,57.53,57.56,57.52,57.55,10600.0,42.1086,42.1305,42.1013,42.1232,10600.0
2010-12-31 15:20:00,57.54,57.54,57.53,57.54,8600.0,42.1159,42.1159,42.1086,42.1159,8600.0
2010-12-31 15:25:00,57.54,57.59,57.54,57.58,20500.0,42.1159,42.1525,42.1159,42.1452,20500.0
2010-12-31 15:30:00,57.57,57.6,57.57,57.59,18300.0,42.1379,42.1598,42.1379,42.1525,18300.0
2010-12-31 15:35:00,57.6,57.61,57.58,57.6,14800.0,42.1598,42.1671,42.1452,42.1598,14800.0
2010-12-31 15:40:00,57.59,57.61,57.59,57.6,19700.0,42.1525,42.1671,42.1525,42.1598,19700.0
2010-12-31 15:45:00,57.59,57.6,57.4,57.42,84400.0,42.1525,42.1598,42.0134,42.0281,84400.0
2010-12-31 15:50:00,57.42,57.48,57.38,57.45,34000.0,42.0281,42.072,41.9988,42.05,34000.0
2010-12-31 15:55:00,57.46,57.54,57.45,57.52,91600.0,42.0574,42.1159,42.05,42.1013,91600.0
2011-01-03 09:30:00,58.22,58.44,58.21,58.44,26700.0,42.6136,42.7747,42.6063,42.7747,26700.0
2011-01-03 09:35:00,58.46,58.55,58.25,58.38,11100.0,42.7893,42.8552,42.6356,42.7307,11100.0
2011-01-03 09:40:00,58.43,58.58,58.39,58.58,11700.0,42.7673,42.8771,42.7381,42.8771,11700.0
2011-01-03 09:45:00,58.62,58.68,58.58,58.68,7900.0,42.9064,42.9503,42.8771,42.9503,7900.0
2011-01-03 09:50:00,58.69,58.77,58.62,58.62,16600.0,42.9576,43.0162,42.9064,42.9064,16600.0
2011-01-03 09:55:00,58.62,58.79,58.59,58.77,9900.0,42.9064,43.0308,42.8844,43.0162,9900.0
2011-01-03 10:00:00,58.74,58.76,58.67,58.73,10700.0,42.9942,43.0089,42.943,42.9869,10700.0
2011-01-03 10:05:00,58.74,58.79,58.71,58.77,10600.0,42.9942,43.0308,42.9723,43.0162,10600.0
2011-01-03 10:10:00,58.78,58.86,58.78,58.86,9600.0,43.0235,43.0821,43.0235,43.0821,9600.0
2011-01-03 10:15:00,58.86,58.98,58.85,58.98,16000.0,43.0821,43.1699,43.0747,43.1699,16000.0
2011-01-03 10:20:00,58.98,59.03,58.96,58.98,22300.0,43.1699,43.2065,43.1553,43.1699,22300.0
2011-01-03 10:25:00,58.98,58.99,58.88,58.98,23600.0,43.1699,43.1772,43.0967,43.1699,23600.0
2011-01-03 10:30:00,58.98,59.07,58.96,59.02,11400.0,43.1699,43.2358,43.1553,43.1992,11400.0
2011-01-03 10:35:00,59.02,59.03,58.97,58.97,6900.0,43.1992,43.2065,43.1626,43.1626,6900.0
2011-01-03 10:40:00,58.95,59.03,58.94,59.02,6500.0,43.1479,43.2065,43.1406,43.1992,6500.0
2011-01-03 10:45:00,59.03,59.03,58.95,58.96,11400.0,43.2065,43.2065,43.1479,43.1553,11400.0
2011-01-03 10:50:00,58.97,59.2,58.96,59.17,15300.0,43.1626,43.3309,43.1553,43.309,15300.0
2011-01-03 10:55:00,59.17,59.22,59.11,59.14,7600.0,43.309,43.3456,43.2651,43.287,7600.0
2011-01-03 11:00:00,59.14,59.26,59.13,59.24,8000.0,43.287,43.3748,43.2797,43.3602,8000.0
2011-01-03 11:05:00,59.24,59.27,59.16,59.27,9300.0,43.3602,43.3822,43.3017,43.3822,9300.0
2011-01-03 11:10:00,59.27,59.27,59.16,59.16,8100.0,43.3822,43.3822,43.3017,43.3017,8100.0
2011-01-03 11:15:00,59.19,59.25,59.1,59.24,26200.0,43.3236,43.3675,43.2577,43.3602,26200.0
2011-01-03 11:20:00,59.25,59.34,59.25,59.3,16100.0,43.3675,43.4334,43.3675,43.4041,16100.0
2011-01-03 11:25:00,59.31,59.38,59.31,59.38,22300.0,43.4114,43.4627,43.4114,43.4627,22300.0
2011-01-03 11:30:00,59.38,59.43,59.35,59.43,19300.0,43.4627,43.4993,43.4407,43.4993,19300.0
2011-01-03 11:35:00,59.42,59.51,59.42,59.46,29100.0,43.492,43.5578,43.492,43.5212,29100.0
2011-01-03 11:40:00,59.45,59.47,59.37,59.4,25900.0,43.5139,43.5286,43.4554,43.4773,25900.0
2011-01-03 11:45:00,59.4,59.49,59.39,59.47,18400.0,43.4773,43.5432,43.47,43.5286,18400.0
2011-01-03 11:50:00,59.47,59.47,59.39,59.4,11300.0,43.5286,43.5286,43.47,43.4773,11300.0
2011-01-03 11:55:00,59.4,59.47,59.38,59.46,20100.0,43.4773,43.5286,43.4627,43.5212,20100.0
2011-01-03 12:00:00,59.45,59.51,59.43,59.51,15400.0,43.5139,43.5578,43.4993,43.5578,15400.0
2011-01-03 12:05:00,59.5,59.56,59.5,59.55,7400.0,43.5505,43.5944,43.5505,43.5871,7400.0
2011-01-03 12:10:00,59.56,59.56,59.48,59.51,17100.0,43.5944,43.5944,43.5359,43.5578,17100.0
2011-01-03 12:15:00,59.51,59.54,59.41,59.52,30800.0,43.5578,43.5798,43.4846,43.5651,30800.0
2011-01-03 12:20:00,59.51,59.51,59.4,59.42,14700.0,43.5578,43.5578,43.4773,43.492,14700.0
2011-01-03 12:25:00,59.4,59.41,59.35,59.41,101800.0,43.4773,43.4846,43.4407,43.4846,101800.0
2011-01-03 12:30:00,59.42,59.47,59.38,59.47,74000.0,43.492,43.5286,43.4627,43.5286,74000.0
2011-01-03 12:35:00,59.47,59.51,59.39,59.45,40700.0,43.5286,43.5578,43.47,43.5139,40700.0
2011-01-03 12:40:00,59.46,59.48,59.41,59.42,6700.0,43.5212,43.5359,43.4846,43.492,6700.0
2011-01-03 12:45:00,59.41,59.44,59.38,59.4,16000.0,43.4846,43.5066,43.4627,43.4773,16000.0
2011-01-03 12:50:00,59.4,59.47,59.4,59.42,17300.0,43.4773,43.5286,43.4773,43.492,17300.0
2011-01-03 12:55:00,59.42,59.45,59.35,59.4,26200.0,43.492,43.5139,43.4407,43.4773,26200.0
2011-01-03 13:00:00,59.41,59.42,59.37,59.41,26700.0,43.4846,43.492,43.4554,43.4846,26700.0
2011-01-03 13:05:00,59.41,59.46,59.39,59.44,30200.0,43.4846,43.5212,43.47,43.5066,30200.0
2011-01-03 13:10:00,59.44,59.47,59.39,59.45,34200.0,43.5066,43.5286,43.47,43.5139,34200.0
2011-01-03 13:15:00,59.43,59.48,59.34,59.34,17800.0,43.4993,43.5359,43.4334,43.4334,17800.0
2011-01-03 13:20:00,59.34,59.37,59.32,59.37,28000.0,43.4334,43.4554,43.4188,43.4554,28000.0
2011-01-03 13:25:00,59.36,59.4,59.33,59.38,69700.0,43.448,43.4773,43.4261,43.4627,69700.0
2011-01-03 13:30:00,59.38,59.4,59.31,59.36,59000.0,43.4627,43.4773,43.4114,43.448,59000.0
2011-01-03 13:35:00,59.36,59.49,59.36,59.43,55200.0,43.448,43.5432,43.448,43.4993,55200.0
2011-01-03 13:40:00,59.43,59.43,59.39,59.39,15100.0,43.4993,43.4993,43.47,43.47,15100.0
2011-01-03 13:45:00,59.4,59.4,59.35,59.4,9000.0,43.4773,43.4773,43.4407,43.4773,9000.0
2011-01-03 13:50:00,59.39,59.4,59.36,59.39,16800.0,43.47,43.4773,43.448,43.47,16800.0
2011-01-03 13:55:00,59.39,59.42,59.38,59.4,13500.0,43.47,43.492,43.4627,43.4773,13500.0
2011-01-03 14:00:00,59.4,59.4,59.33,59.34,29600.0,43.4773,43.4773,43.4261,43.4334,29600.0
2011-01-03 14:05:00,59.33,59.39,59.28,59.38,39500.0,43.4261,43.47,43.3895,43.4627,39500.0
2011-01-03 14:10:00,59.38,59.38,59.32,59.32,10900.0,43.4627,43.4627,43.4188,43.4188,10900.0
2011-01-03 14:15:00,59.35,59.38,59.35,59.37,19900.0,43.4407,43.4627,43.4407,43.4554,19900.0
2011-01-03 14:20:00,59.38,59.39,59.34,59.34,12300.0,43.4627,43.47,43.4334,43.4334,12300.0
2011-01-03 14:25:00,59.34,59.35,59.26,59.26,14500.0,43.4334,43.4407,43.3748,43.3748,14500.0
2011-01-03 14:30:00,59.25,59.29,59.21,59.25,58500.0,43.3675,43.3968,43.3382,43.3675,58500.0
2011-01-03 14:35:00,59.24,59.25,59.2,59.21,9600.0,43.3602,43.3675,43.3309,43.3382,9600.0
2011-01-03 14:40:00,59.21,59.22,59.17,59.19,18100.0,43.3382,43.3456,43.309,43.3236,18100.0
2011-01-03 14:45:00,59.19,59.23,59.15,59.23,16700.0,43.3236,43.3529,43.2943,43.3529,16700.0
2011-01-03 14:50:00,59.23,59.25,59.17,59.18,36800.0,43.3529,43.3675,43.309,43.3163,36800.0
2011-01-03 14:55:00,59.19,59.21,59.15,59.15,21900.0,43.3236,43.3382,43.2943,43.2943,21900.0
2011-01-03 15:00:00,59.15,59.15,59.0,59.0,35200.0,43.2943,43.2943,43.1845,43.1845,35200.0
2011-01-03 15:05:00,59.0,59.11,58.97,59.1,30200.0,43.1845,43.2651,43.1626,43.2577,30200.0
2011-01-03 15:10:00,59.1,59.15,59.05,59.12,40500.0,43.2577,43.2943,43.2211,43.2724,40500.0
2011-01-03 15:15:00,59.12,59.14,59.05,59.1,24300.0,43.2724,43.287,43.2211,43.2577,24300.0
2011-01-03 15:20:00,59.1,59.11,59.04,59.11,30700.0,43.2577,43.2651,43.2138,43.2651,30700.0
2011-01-03 15:25:00,59.1,59.13,59.1,59.12,31500.0,43.2577,43.2797,43.2577,43.2724,31500.0
2011-01-03 15:30:00,59.11,59.16,59.1,59.16,19200.0,43.2651,43.3017,43.2577,43.3017,19200.0
2011-01-03 15:35:00,59.15,59.17,59.14,59.16,32100.0,43.2943,43.309,43.287,43.3017,32100.0
2011-01-03 15:40:00,59.15,59.22,59.15,59.18,41500.0,43.2943,43.3456,43.2943,43.3163,41500.0
2011-01-03 15:45:00,59.19,59.35,59.19,59.35,89300.0,43.3236,43.4407,43.3236,43.4407,89300.0
2011-01-03 15:50:00,59.34,59.39,59.33,59.38,99900.0,43.4334,43.47,43.4261,43.4627,99900.0
2011-01-03 15:55:00,59.38,59.42,59.32,59.32,164500.0,43.4627,43.492,43.4188,43.4188,164500.0
2011-01-04 09:30:00,59.41,59.56,59.04,59.05,35000.0,43.4846,43.5944,43.2138,43.2211,35000.0
2011-01-04 09:35:00,59.05,59.27,59.02,59.19,44200.0,43.2211,43.3822,43.1992,43.3236,44200.0
2011-01-04 09:40:00,59.19,59.23,59.08,59.14,35000.0,43.3236,43.3529,43.2431,43.287,35000.0
2011-01-04 09:45:00,59.15,59.26,59.14,59.2,48400.0,43.2943,43.3748,43.287,43.3309,48400.0
2011-01-04 09:50:00,59.22,59.31,59.1,59.1,50900.0,43.3456,43.4114,43.2577,43.2577,50900.0
2011-01-04 09:55:00,59.1,59.21,59.01,59.13,76300.0,43.2577,43.3382,43.1919,43.2797,76300.0
2011-01-04 10:00:00,59.17,59.2,59.02,59.17,51200.0,43.309,43.3309,43.1992,43.309,51200.0
2011-01-04 10:05:00,59.17,59.25,59.06,59.2,53800.0,43.309,43.3675,43.2285,43.3309,53800.0
2011-01-04 10:10:00,59.2,59.25,59.13,59.17,58000.0,43.3309,43.3675,43.2797,43.309,58000.0
2011-01-04 10:15:00,59.17,59.25,59.13,59.18,53900.0,43.309,43.3675,43.2797,43.3163,53900.0
2011-01-04 10:20:00,59.18,59.22,59.17,59.21,23700.0,43.3163,43.3456,43.309,43.3382,23700.0
2011-01-04 10:25:00,59.2,59.27,59.16,59.25,28400.0,43.3309,43.3822,43.3017,43.3675,28400.0
2011-01-04 10:30:00,59.25,59.28,59.12,59.14,41900.0,43.3675,43.3895,43.2724,43.287,41900.0
2011-01-04 10:35:00,59.14,59.18,59.1,59.14,20300.0,43.287,43.3163,43.2577,43.287,20300.0
2011-01-04 10:40:00,59.13,59.27,59.12,59.22,44200.0,43.2797,43.3822,43.2724,43.3456,44200.0
2011-01-04 10:45:00,59.22,59.25,59.13,59.21,33900.0,43.3456,43.3675,43.2797,43.3382,33900.0
2011-01-04 10:50:00,59.2,59.36,59.17,59.3,80700.0,43.3309,43.448,43.309,43.4041,80700.0
2011-01-04 10:55:00,59.3,59.33,59.28,59.33,79500.0,43.4041,43.4261,43.3895,43.4261,79500.0
2011-01-04 11:00:00,59.31,59.36,59.28,59.3,43900.0,43.4114,43.448,43.3895,43.4041,43900.0
2011-01-04 11:05:00,59.3,59.31,59.23,59.24,45100.0,43.4041,43.4114,43.3529,43.3602,45100.0
2011-01-04 11:10:00,59.25,59.31,59.24,59.3,37700.0,43.3675,43.4114,43.3602,43.4041,37700.0
2011-01-04 11:15:00,59.31,59.33,59.25,59.3,21100.0,43.4114,43.4261,43.3675,43.4041,21100.0
2011-01-04 11:20:00,59.3,59.33,59.15,59.2,22400.0,43.4041,43.4261,43.2943,43.3309,22400.0
2011-01-04 11:25:00,59.22,59.26,59.15,59.21,23300.0,43.3456,43.3748,43.2943,43.3382,23300.0
2011-01-04 11:30:00,59.21,59.25,59.15,59.23,44200.0,43.3382,43.3675,43.2943,43.3529,44200.0
2011-01-04 11:35:00,59.22,59.22,59.16,59.19,10200.0,43.3456,43.3456,43.3017,43.3236,10200.0
2011-01-04 11:40:00,59.2,59.21,59.13,59.13,6500.0,43.3309,43.3382,43.2797,43.2797,6500.0
2011-01-04 11:45:00,59.14,59.17,59.1,59.13,27000.0,43.287,43.309,43.2577,43.2797,27000.0
2011-01-04 11:50:00,59.13,59.21,59.11,59.18,9900.0,43.2797,43.3382,43.2651,43.3163,9900.0
2011-01-04 11:55:00,59.18,59.18,59.06,59.1,23200.0,43.3163,43.3163,43.2285,43.2577,23200.0
2011-01-04 12:00:00,59.08,59.14,59.08,59.1,29900.0,43.2431,43.287,43.2431,43.2577,29900.0
2011-01-04 12:05:00,59.11,59.11,58.97,58.98,22000.0,43.2651,43.2651,43.1626,43.1699,22000.0
2011-01-04 12:10:00,58.98,58.98,58.9,58.93,21200.0,43.1699,43.1699,43.1113,43.1333,21200.0
2011-01-04 12:15:00,58.94,58.96,58.91,58.96,6300.0,43.1406,43.1553,43.1187,43.1553,6300.0
2011-01-04 12:20:00,58.96,58.98,58.8,58.8,5600.0,43.1553,43.1699,43.0382,43.0382,5600.0
2011-01-04 12:25:00,58.81,58.81,58.7,58.75,14500.0,43.0455,43.0455,42.965,43.0016,14500.0
2011-01-04 12:30:00,58.74,58.76,58.67,58.7,30000.0,42.9942,43.0089,42.943,42.965,30000.0
2011-01-04 12:35:00,58.71,58.71,58.62,58.63,10800.0,42.9723,42.9723,42.9064,42.9137,10800.0
2011-01-04 12:40:00,58.62,58.68,58.59,58.63,14400.0,42.9064,42.9503,42.8844,42.9137,14400.0
2011-01-04 12:45:00,58.63,58.65,58.59,58.62,22600.0,42.9137,42.9284,42.8844,42.9064,22600.0
2011-01-04 12:50:00,58.61,58.64,58.53,58.56,34600.0,42.8991,42.921,42.8405,42.8625,34600.0
2011-01-04 12:55:00,58.57,58.6,58.54,58.55,20700.0,42.8698,42.8918,42.8478,42.8552,20700.0
2011-01-04 13:00:00,58.54,58.58,58.53,58.58,12900.0,42.8478,42.8771,42.8405,42.8771,12900.0
2011-01-04 13:05:00,58.59,58.59,58.55,58.57,26700.0,42.8844,42.8844,42.8552,42.8698,26700.0
2011-01-04 13:10:00,58.57,58.63,58.56,58.62,34200.0,42.8698,42.9137,42.8625,42.9064,34200.0
2011-01-04 13:15:00,58.62,58.63,58.6,58.62,24900.0,42.9064,42.9137,42.8918,42.9064,24900.0
2011-01-04 13:20:00,58.62,58.64,58.61,58.64,19400.0,42.9064,42.921,42.8991,42.921,19400.0
2011-01-04 13:25:00,58.65,58.7,58.64,58.68,15000.0,42.9284,42.965,42.921,42.9503,15000.0
2011-01-04 13:30:00,58.69,58.73,58.67,58.71,33800.0,42.9576,42.9869,42.943,42.9723,33800.0
2011-01-04 13:35:00,58.69,58.77,58.69,58.77,16900.0,42.9576,43.0162,42.9576,43.0162,16900.0
2011-01-04 13:40:00,58.76,58.76,58.71,58.73,31300.0,43.0089,43.0089,42.9723,42.9869,31300.0
2011-01-04 13:45:00,58.71,58.72,58.69,58.71,19500.0,42.9723,42.9796,42.9576,42.9723,19500.0
2011-01-04 13:50:00,58.71,58.71,58.67,58.67,12400.0,42.9723,42.9723,42.943,42.943,12400.0
2011-01-04 13:55:00,58.67,58.72,58.67,58.69,15500.0,42.943,42.9796,42.943,42.9576,15500.0
2011-01-04 14:00:00,58.7,58.7,58.63,58.69,18500.0,42.965,42.965,42.9137,42.9576,18500.0
2011-01-04 14:05:00,58.68,58.79,58.67,58.78,26500.0,42.9503,43.0308,42.943,43.0235,26500.0
2011-01-04 14:10:00,58.77,58.86,58.75,58.83,24800.0,43.0162,43.0821,43.0016,43.0601,24800.0
2011-01-04 14:15:00,58.82,58.91,58.8,58.87,22500.0,43.0528,43.1187,43.0382,43.0894,22500.0
2011-01-04 14:20:00,58.87,58.94,58.85,58.91,10300.0,43.0894,43.1406,43.0747,43.1187,10300.0
2011-01-04 14:25:00,58.91,58.96,58.89,58.91,14600.0,43.1187,43.1553,43.104,43.1187,14600.0
2011-01-04 14:30:00,58.92,58.96,58.89,58.95,10400.0,43.126,43.1553,43.104,43.1479,10400.0
2011-01-04 14:35:00,58.96,58.98,58.84,58.86,15000.0,43.1553,43.1699,43.0674,43.0821,15000.0
2011-01-04 14:40:00,58.87,58.94,58.87,58.93,21700.0,43.0894,43.1406,43.0894,43.1333,21700.0
2011-01-04 14:45:00,58.92,58.92,58.82,58.82,31900.0,43.126,43.126,43.0528,43.0528,31900.0
2011-01-04 14:50:00,58.83,58.89,58.82,58.87,12300.0,43.0601,43.104,43.0528,43.0894,12300.0
2011-01-04 14:55:00,58.88,58.9,58.85,58.86,11700.0,43.0967,43.1113,43.0747,43.0821,11700.0
2011-01-04 15:00:00,58.86,58.91,58.82,58.82,16000.0,43.0821,43.1187,43.0528,43.0528,16000.0
2011-01-04 15:05:00,58.81,58.82,58.72,58.81,14900.0,43.0455,43.0528,42.9796,43.0455,14900.0
2011-01-04 15:10:00,58.81,58.88,58.77,58.87,17200.0,43.0455,43.0967,43.0162,43.0894,17200.0
2011-01-04 15:15:00,58.86,58.87,58.81,58.81,16800.0,43.0821,43.0894,43.0455,43.0455,16800.0
2011-01-04 15:20:00,58.81,58.93,58.77,58.93,19200.0,43.0455,43.1333,43.0162,43.1333,19200.0
2011-01-04 15:25:00,58.93,58.95,58.88,58.9,19400.0,43.1333,43.1479,43.0967,43.1113,19400.0
2011-01-04 15:30:00,58.88,58.92,58.85,58.88,25700.0,43.0967,43.126,43.0747,43.0967,25700.0
2011-01-04 15:35:00,58.89,58.94,58.86,58.94,33400.0,43.104,43.1406,43.0821,43.1406,33400.0
2011-01-04 15:40:00,58.92,59.01,58.89,58.99,24200.0,43.126,43.1919,43.104,43.1772,24200.0
2011-01-04 15:45:00,58.99,58.99,58.89,58.93,35800.0,43.1772,43.1772,43.104,43.1333,35800.0
2011-01-04 15:50:00,58.92,58.96,58.91,58.92,31500.0,43.126,43.1553,43.1187,43.126,31500.0
2011-01-04 15:55:00,58.91,58.98,58.89,58.95,69000.0,43.1187,43.1699,43.104,43.1479,69000.0
2011-01-05 09:30:00,58.74,59.02,58.58,58.88,34500.0,42.9942,43.1992,42.8771,43.0967,34500.0
2011-01-05 09:35:00,58.88,58.89,58.65,58.7,23700.0,43.0967,43.104,42.9284,42.965,23700.0
2011-01-05 09:40:00,58.75,58.96,58.63,58.76,35700.0,43.0016,43.1553,42.9137,43.0089,35700.0
2011-01-05 09:45:00,58.69,58.93,58.69,58.9,36700.0,42.9576,43.1333,42.9576,43.1113,36700.0
2011-01-05 09:50:00,58.93,58.93,58.71,58.81,22600.0,43.1333,43.1333,42.9723,43.0455,22600.0
2011-01-05 09:55:00,58.83,58.83,58.64,58.68,10200.0,43.0601,43.0601,42.921,42.9503,10200.0
2011-01-05 10:00:00,58.69,58.87,58.67,58.87,107400.0,42.9576,43.0894,42.943,43.0894,107400.0
2011-01-05 10:05:00,58.89,59.02,58.86,59.02,37400.0,43.104,43.1992,43.0821,43.1992,37400.0
2011-01-05 10:10:00,59.03,59.09,58.9,58.9,14800.0,43.2065,43.2504,43.1113,43.1113,14800.0
2011-01-05 10:15:00,58.9,58.9,58.81,58.86,8100.0,43.1113,43.1113,43.0455,43.0821,8100.0
2011-01-05 10:20:00,58.86,58.91,58.82,58.82,13800.0,43.0821,43.1187,43.0528,43.0528,13800.0
2011-01-05 10:25:00,58.81,58.85,58.79,58.79,8700.0,43.0455,43.0747,43.0308,43.0308,8700.0
2011-01-05 10:30:00,58.8,58.86,58.76,58.83,8300.0,43.0382,43.0821,43.0089,43.0601,8300.0
2011-01-05 10:35:00,58.84,58.87,58.75,58.8,11700.0,43.0674,43.0894,43.0016,43.0382,11700.0
2011-01-05 10:40:00,58.79,58.89,58.79,58.79,17700.0,43.0308,43.104,43.0308,43.0308,17700.0
2011-01-05 10:45:00,58.81,58.97,58.79,58.85,58400.0,43.0455,43.1626,43.0308,43.0747,58400.0
2011-01-05 10:50:00,58.83,58.86,58.8,58.86,6800.0,43.0601,43.0821,43.0382,43.0821,6800.0
2011-01-05 10:55:00,58.82,58.86,58.77,58.81,9800.0,43.0528,43.0821,43.0162,43.0455,9800.0
2011-01-05 11:00:00,58.82,58.91,58.77,58.89,26800.0,43.0528,43.1187,43.0162,43.104,26800.0
2011-01-05 11:05:00,58.9,58.98,58.9,58.98,13900.0,43.1113,43.1699,43.1113,43.1699,13900.0
2011-01-05 11:10:00,58.98,58.99,58.91,58.93,14600.0,43.1699,43.1772,43.1187,43.1333,14600.0
2011-01-05 11:15:00,58.93,58.99,58.92,58.95,49100.0,43.1333,43.1772,43.126,43.1479,49100.0
2011-01-05 11:20:00,58.94,59.07,58.94,59.03,20200.0,43.1406,43.2358,43.1406,43.2065,20200.0
2011-01-05 11:25:00,59.03,59.04,58.97,59.0,19800.0,43.2065,43.2138,43.1626,43.1845,19800.0
2011-01-05 11:30:00,58.98,59.07,58.97,59.05,17300.0,43.1699,43.2358,43.1626,43.2211,17300.0
2011-01-05 11:35:00,59.05,59.12,59.02,59.12,17800.0,43.2211,43.2724,43.1992,43.2724,17800.0
2011-01-05 11:40:00,59.1,59.16,59.09,59.16,13900.0,43.2577,43.3017,43.2504,43.3017,13900.0
2011-01-05 11:45:00,59.17,59.2,59.14,59.15,22500.0,43.309,43.3309,43.287,43.2943,22500.0
2011-01-05 11:50:00,59.15,59.15,59.09,59.09,19400.0,43.2943,43.2943,43.2504,43.2504,19400.0
2011-01-05 11:55:00,59.08,59.12,59.06,59.1,12900.0,43.2431,43.2724,43.2285,43.2577,12900.0
2011-01-05 12:00:00,59.1,59.15,59.08,59.14,11800.0,43.2577,43.2943,43.2431,43.287,11800.0
2011-01-05 12:05:00,59.14,59.24,59.12,59.22,19700.0,43.287,43.3602,43.2724,43.3456,19700.0
2011-01-05 12:10:00,59.22,59.25,59.16,59.23,17400.0,43.3456,43.3675,43.3017,43.3529,17400.0
2011-01-05 12:15:00,59.22,59.27,59.2,59.26,23400.0,43.3456,43.3822,43.3309,43.3748,23400.0
2011-01-05 12:20:00,59.27,59.27,59.22,59.23,25000.0,43.3822,43.3822,43.3456,43.3529,25000.0
2011-01-05 12:25:00,59.25,59.28,59.23,59.25,10900.0,43.3675,43.3895,43.3529,43.3675,10900.0
2011-01-05 12:30:00,59.24,59.41,59.24,59.33,22900.0,43.3602,43.4846,43.3602,43.4261,22900.0
2011-01-05 12:35:00,59.31,59.41,59.3,59.41,29100.0,43.4114,43.4846,43.4041,43.4846,29100.0
2011-01-05 12:40:00,59.4,59.46,59.34,59.46,25800.0,43.4773,43.5212,43.4334,43.5212,25800.0
2011-01-05 12:45:00,59.45,59.46,59.4,59.4,6000.0,43.5139,43.5212,43.4773,43.4773,6000.0
2011-01-05 12:50:00,59.4,59.48,59.4,59.45,21300.0,43.4773,43.5359,43.4773,43.5139,21300.0
2011-01-05 12:55:00,59.44,59.53,59.44,59.53,16800.0,43.5066,43.5725,43.5066,43.5725,16800.0
2011-01-05 13:00:00,59.53,59.58,59.52,59.56,24200.0,43.5725,43.6091,43.5651,43.5944,24200.0
2011-01-05 13:05:00,59.54,59.59,59.52,59.58,7300.0,43.5798,43.6164,43.5651,43.6091,7300.0
2011-01-05 13:10:00,59.57,59.62,59.55,59.6,21300.0,43.6017,43.6383,43.5871,43.6237,21300.0
2011-01-05 13:15:00,59.59,59.6,59.56,59.58,11700.0,43.6164,43.6237,43.5944,43.6091,11700.0
2011-01-05 13:20:00,59.56,59.68,59.56,59.68,9600.0,43.5944,43.6823,43.5944,43.6823,9600.0
2011-01-05 13:25:00,59.67,59.7,59.66,59.68,10400.0,43.6749,43.6969,43.6676,43.6823,10400.0
2011-01-05 13:30:00,59.68,59.73,59.68,59.72,15400.0,43.6823,43.7189,43.6823,43.7115,15400.0
2011-01-05 13:35:00,59.72,59.84,59.72,59.81,23600.0,43.7115,43.7994,43.7115,43.7774,23600.0
2011-01-05 13:40:00,59.8,59.8,59.72,59.76,11600.0,43.7701,43.7701,43.7115,43.7408,11600.0
2011-01-05 13:45:00,59.78,59.85,59.78,59.82,9100.0,43.7555,43.8067,43.7555,43.7847,9100.0
2011-01-05 13:50:00,59.81,59.81,59.69,59.76,26500.0,43.7774,43.7774,43.6896,43.7408,26500.0
2011-01-05 13:55:00,59.75,59.77,59.72,59.77,6300.0,43.7335,43.7481,43.7115,43.7481,6300.0
2011-01-05 14:00:00,59.77,59.78,59.73,59.76,13400.0,43.7481,43.7555,43.7189,43.7408,13400.0
2011-01-05 14:05:00,59.77,59.86,59.77,59.8,17200.0,43.7481,43.814,43.7481,43.7701,17200.0
2011-01-05 14:10:00,59.81,59.81,59.68,59.73,19500.0,43.7774,43.7774,43.6823,43.7189,19500.0
2011-01-05 14:15:00,59.73,59.76,59.68,59.72,30500.0,43.7189,43.7408,43.6823,43.7115,30500.0
2011-01-05 14:20:00,59.73,59.76,59.7,59.7,13200.0,43.7189,43.7408,43.6969,43.6969,13200.0
2011-01-05 14:25:00,59.71,59.71,59.65,59.69,15000.0,43.7042,43.7042,43.6603,43.6896,15000.0
2011-01-05 14:30:00,59.69,59.69,59.58,59.64,21500.0,43.6896,43.6896,43.6091,43.653,21500.0
2011-01-05 14:35:00,59.65,59.65,59.6,59.6,9700.0,43.6603,43.6603,43.6237,43.6237,9700.0
2011-01-05 14:40:00,59.59,59.7,59.58,59.7,22300.0,43.6164,43.6969,43.6091,43.6969,22300.0
2011-01-05 14:45:00,59.71,59.74,59.7,59.73,6800.0,43.7042,43.7262,43.6969,43.7189,6800.0
2011-01-05 14:50:00,59.72,59.78,59.72,59.78,15300.0,43.7115,43.7555,43.7115,43.7555,15300.0
2011-01-05 14:55:00,59.77,59.84,59.76,59.84,18800.0,43.7481,43.7994,43.7408,43.7994,18800.0
2011-01-05 15:00:00,59.85,59.91,59.82,59.86,23900.0,43.8067,43.8506,43.7847,43.814,23900.0
2011-01-05 15:05:00,59.86,59.89,59.84,59.86,19600.0,43.814,43.836,43.7994,43.814,19600.0
2011-01-05 15:10:00,59.84,59.96,59.84,59.87,23500.0,43.7994,43.8872,43.7994,43.8213,23500.0
2011-01-05 15:15:00,59.88,59.92,59.84,59.9,21000.0,43.8286,43.8579,43.7994,43.8433,21000.0
2011-01-05 15:20:00,59.9,59.9,59.78,59.82,84400.0,43.8433,43.8433,43.7555,43.7847,84400.0
2011-01-05 15:25:00,59.82,59.89,59.78,59.8,19700.0,43.7847,43.836,43.7555,43.7701,19700.0
2011-01-05 15:30:00,59.8,59.88,59.77,59.77,32900.0,43.7701,43.8286,43.7481,43.7481,32900.0
2011-01-05 15:35:00,59.77,59.84,59.75,59.79,21400.0,43.7481,43.7994,43.7335,43.7628,21400.0
2011-01-05 15:40:00,59.79,59.86,59.76,59.86,24300.0,43.7628,43.814,43.7408,43.814,24300.0
2011-01-05 15:45:00,59.85,59.92,59.85,59.89,25400.0,43.8067,43.8579,43.8067,43.836,25400.0
2011-01-05 15:50:00,59.89,59.91,59.88,59.89,28500.0,43.836,43.8506,43.8286,43.836,28500.0
2011-01-05 15:55:00,59.89,59.91,59.86,59.91,42700.0,43.836,43.8506,43.814,43.8506,42700.0
2011-01-06 09:30:00,59.82,60.0,59.75,59.86,25600.0,43.7847,43.9165,43.7335,43.814,25600.0
2011-01-06 09:35:00,59.86,59.9,59.68,59.73,24400.0,43.814,43.8433,43.6823,43.7189,24400.0
2011-01-06 09:40:00,59.7,59.85,59.62,59.75,21900.0,43.6969,43.8067,43.6383,43.7335,21900.0
2011-01-06 09:45:00,59.76,59.94,59.76,59.88,11300.0,43.7408,43.8726,43.7408,43.8286,11300.0
2011-01-06 09:50:00,59.85,59.93,59.83,59.89,10400.0,43.8067,43.8652,43.7921,43.836,10400.0
2011-01-06 09:55:00,59.89,59.91,59.78,59.83,13700.0,43.836,43.8506,43.7555,43.7921,13700.0
2011-01-06 10:00:00,59.82,59.87,59.82,59.85,10200.0,43.7847,43.8213,43.7847,43.8067,10200.0
2011-01-06 10:05:00,59.86,59.99,59.85,59.96,14400.0,43.814,43.9092,43.8067,43.8872,14400.0
2011-01-06 10:10:00,59.96,59.97,59.87,59.94,11200.0,43.8872,43.8945,43.8213,43.8726,11200.0
2011-01-06 10:15:00,59.94,59.99,59.92,59.96,11800.0,43.8726,43.9092,43.8579,43.8872,11800.0
2011-01-06 10:20:00,59.94,60.06,59.94,60.03,32100.0,43.8726,43.9604,43.8726,43.9384,32100.0
2011-01-06 10:25:00,60.03,60.15,60.03,60.08,12800.0,43.9384,44.0263,43.9384,43.975,12800.0
2011-01-06 10:30:00,60.08,60.28,60.07,60.26,35700.0,43.975,44.1214,43.9677,44.1068,35700.0
2011-01-06 10:35:00,60.27,60.3,60.14,60.19,10300.0,44.1141,44.1361,44.019,44.0556,10300.0
2011-01-06 10:40:00,60.16,60.23,60.07,60.12,8900.0,44.0336,44.0848,43.9677,44.0043,8900.0
2011-01-06 10:45:00,60.12,60.25,60.06,60.25,15500.0,44.0043,44.0995,43.9604,44.0995,15500.0
2011-01-06 10:50:00,60.25,60.25,60.15,60.16,17700.0,44.0995,44.0995,44.0263,44.0336,17700.0
2011-01-06 10:55:00,60.18,60.23,60.16,60.23,19900.0,44.0482,44.0848,44.0336,44.0848,19900.0
2011-01-06 11:00:00,60.19,60.22,60.03,60.03,22400.0,44.0556,44.0775,43.9384,43.9384,22400.0
2011-01-06 11:05:00,60.07,60.07,59.96,60.01,37100.0,43.9677,43.9677,43.8872,43.9238,37100.0
2011-01-06 11:10:00,60.01,60.14,59.99,60.12,15500.0,43.9238,44.019,43.9092,44.0043,15500.0
2011-01-06 11:15:00,60.1,60.12,60.05,60.07,11200.0,43.9897,44.0043,43.9531,43.9677,11200.0
2011-01-06 11:20:00,60.08,60.19,60.07,60.18,12300.0,43.975,44.0556,43.9677,44.0482,12300.0
2011-01-06 11:25:00,60.19,60.21,59.97,60.04,22600.0,44.0556,44.0702,43.8945,43.9458,22600.0
2011-01-06 11:30:00,60.05,60.13,60.05,60.11,5700.0,43.9531,44.0116,43.9531,43.997,5700.0
2011-01-06 11:35:00,60.12,60.12,60.0,60.02,8800.0,44.0043,44.0043,43.9165,43.9311,8800.0
2011-01-06 11:40:00,60.01,60.03,59.95,59.99,6100.0,43.9238,43.9384,43.8799,43.9092,6100.0
2011-01-06 11:45:00,59.98,60.03,59.97,59.99,7800.0,43.9018,43.9384,43.8945,43.9092,7800.0
2011-01-06 11:50:00,59.99,60.01,59.99,59.99,6200.0,43.9092,43.9238,43.9092,43.9092,6200.0
2011-01-06 11:55:00,59.99,60.02,59.99,60.0,17000.0,43.9092,43.9311,43.9092,43.9165,17000.0
2011-01-06 12:00:00,60.01,60.06,59.99,60.03,33900.0,43.9238,43.9604,43.9092,43.9384,33900.0
2011-01-06 12:05:00,60.01,60.03,59.99,60.02,14700.0,43.9238,43.9384,43.9092,43.9311,14700.0
2011-01-06 12:10:00,60.02,60.06,59.99,60.06,8100.0,43.9311,43.9604,43.9092,43.9604,8100.0
2011-01-06 12:15:00,60.05,60.06,60.0,60.01,4500.0,43.9531,43.9604,43.9165,43.9238,4500.0
2011-01-06 12:20:00,60.02,60.1,60.0,60.03,11700.0,43.9311,43.9897,43.9165,43.9384,11700.0
2011-01-06 12:25:00,60.04,60.05,60.0,60.01,8500.0,43.9458,43.9531,43.9165,43.9238,8500.0
2011-01-06 12:30:00,60.01,60.04,59.99,60.04,15900.0,43.9238,43.9458,43.9092,43.9458,15900.0
2011-01-06 12:35:00,60.03,60.08,60.01,60.08,6200.0,43.9384,43.975,43.9238,43.975,6200.0
2011-01-06 12:40:00,60.1,60.22,60.03,60.22,31400.0,43.9897,44.0775,43.9384,44.0775,31400.0
2011-01-06 12:45:00,60.19,60.27,60.19,60.2,2800.0,44.0556,44.1141,44.0556,44.0629,2800.0
2011-01-06 12:50:00,60.21,60.22,60.15,60.16,21100.0,44.0702,44.0775,44.0263,44.0336,21100.0
2011-01-06 12:55:00,60.15,60.21,60.15,60.2,13300.0,44.0263,44.0702,44.0263,44.0629,13300.0
2011-01-06 13:00:00,60.19,60.19,60.12,60.14,13400.0,44.0556,44.0556,44.0043,44.019,13400.0
2011-01-06 13:05:00,60.14,60.18,60.04,60.12,27000.0,44.019,44.0482,43.9458,44.0043,27000.0
2011-01-06 13:10:00,60.14,60.17,60.1,60.13,10700.0,44.019,44.0409,43.9897,44.0116,10700.0
2011-01-06 13:15:00,60.15,60.19,60.15,60.17,1500.0,44.0263,44.0556,44.0263,44.0409,1500.0
2011-01-06 13:20:00,60.17,60.17,60.08,60.08,7200.0,44.0409,44.0409,43.975,43.975,7200.0
2011-01-06 13:25:00,60.1,60.14,60.06,60.06,9000.0,43.9897,44.019,43.9604,43.9604,9000.0
2011-01-06 13:30:00,60.07,60.14,60.07,60.08,5300.0,43.9677,44.019,43.9677,43.975,5300.0
2011-01-06 13:35:00,60.07,60.09,60.04,60.05,13200.0,43.9677,43.9824,43.9458,43.9531,13200.0
2011-01-06 13:40:00,60.06,60.11,60.06,60.1,12400.0,43.9604,43.997,43.9604,43.9897,12400.0
2011-01-06 13:45:00,60.1,60.16,60.06,60.16,23800.0,43.9897,44.0336,43.9604,44.0336,23800.0
2011-01-06 13:50:00,60.18,60.23,60.1,60.19,15200.0,44.0482,44.0848,43.9897,44.0556,15200.0
2011-01-06 13:55:00,60.18,60.19,60.1,60.19,7700.0,44.0482,44.0556,43.9897,44.0556,7700.0
2011-01-06 14:00:00,60.19,60.2,60.12,60.16,17100.0,44.0556,44.0629,44.0043,44.0336,17100.0
2011-01-06 14:05:00,60.18,60.18,60.15,60.16,4400.0,44.0482,44.0482,44.0263,44.0336,4400.0
2011-01-06 14:10:00,60.15,60.19,60.15,60.18,10300.0,44.0263,44.0556,44.0263,44.0482,10300.0
2011-01-06 14:15:00,60.18,60.19,60.11,60.11,5800.0,44.0482,44.0556,43.997,43.997,5800.0
2011-01-06 14:20:00,60.1,60.15,60.09,60.15,12200.0,43.9897,44.0263,43.9824,44.0263,12200.0
2011-01-06 14:25:00,60.15,60.16,60.12,60.14,13200.0,44.0263,44.0336,44.0043,44.019,13200.0
2011-01-06 14:30:00,60.14,60.16,60.12,60.15,9800.0,44.019,44.0336,44.0043,44.0263,9800.0
2011-01-06 14:35:00,60.12,60.17,60.11,60.15,8900.0,44.0043,44.0409,43.997,44.0263,8900.0
2011-01-06 14:40:00,60.15,60.15,60.12,60.13,22700.0,44.0263,44.0263,44.0043,44.0116,22700.0
2011-01-06 14:45:00,60.15,60.18,60.13,60.15,23000.0,44.0263,44.0482,44.0116,44.0263,23000.0
2011-01-06 14:50:00,60.15,60.22,60.13,60.22,23300.0,44.0263,44.0775,44.0116,44.0775,23300.0
2011-01-06 14:55:00,60.19,60.23,60.12,60.19,17800.0,44.0556,44.0848,44.0043,44.0556,17800.0
2011-01-06 15:00:00,60.2,60.21,60.18,60.19,12900.0,44.0629,44.0702,44.0482,44.0556,12900.0
2011-01-06 15:05:00,60.19,60.25,60.19,60.22,13500.0,44.0556,44.0995,44.0556,44.0775,13500.0
2011-01-06 15:10:00,60.22,60.25,60.19,60.23,14100.0,44.0775,44.0995,44.0556,44.0848,14100.0
2011-01-06 15:15:00,60.25,60.32,60.16,60.16,36200.0,44.0995,44.1507,44.0336,44.0336,36200.0
2011-01-06 15:20:00,60.15,60.16,60.04,60.04,18400.0,44.0263,44.0336,43.9458,43.9458,18400.0
2011-01-06 15:25:00,60.04,60.09,60.01,60.05,32000.0,43.9458,43.9824,43.9238,43.9531,32000.0
2011-01-06 15:30:00,60.06,60.1,60.02,60.03,51600.0,43.9604,43.9897,43.9311,43.9384,51600.0
2011-01-06 15:35:00,60.05,60.13,60.0,60.07,59900.0,43.9531,44.0116,43.9165,43.9677,59900.0
2011-01-06 15:40:00,60.08,60.13,60.05,60.06,37000.0,43.975,44.0116,43.9531,43.9604,37000.0
2011-01-06 15:45:00,60.06,60.13,60.03,60.08,60000.0,43.9604,44.0116,43.9384,43.975,60000.0
2011-01-06 15:50:00,60.1,60.16,60.08,60.1,33200.0,43.9897,44.0336,43.975,43.9897,33200.0
2011-01-06 15:55:00,60.1,60.13,60.07,60.09,49700.0,43.9897,44.0116,43.9677,43.9824,49700.0
2011-01-07 09:30:00,60.3,60.42,60.16,60.31,19400.0,44.1361,44.2239,44.0336,44.1434,19400.0
2011-01-07 09:35:00,60.32,60.43,60.24,60.36,16900.0,44.1507,44.2312,44.0921,44.18,16900.0
2011-01-07 09:40:00,60.39,60.5,60.3,60.35,14400.0,44.2019,44.2825,44.1361,44.1727,14400.0
2011-01-07 09:45:00,60.38,60.39,60.18,60.27,7600.0,44.1946,44.2019,44.0482,44.1141,7600.0
2011-01-07 09:50:00,60.27,60.31,60.23,60.27,14800.0,44.1141,44.1434,44.0848,44.1141,14800.0
2011-01-07 09:55:00,60.29,60.36,60.24,60.27,10200.0,44.1287,44.18,44.0921,44.1141,10200.0
2011-01-07 10:00:00,60.26,60.31,60.22,60.3,10800.0,44.1068,44.1434,44.0775,44.1361,10800.0
2011-01-07 10:05:00,60.27,60.37,60.27,60.33,28600.0,44.1141,44.1873,44.1141,44.158,28600.0
2011-01-07 10:10:00,60.34,60.45,60.33,60.43,11000.0,44.1653,44.2459,44.158,44.2312,11000.0
2011-01-07 10:15:00,60.46,60.5,60.44,60.47,13100.0,44.2532,44.2825,44.2385,44.2605,13100.0
2011-01-07 10:20:00,60.49,60.52,60.43,60.48,23500.0,44.2751,44.2971,44.2312,44.2678,23500.0
2011-01-07 10:25:00,60.47,60.57,60.43,60.57,12400.0,44.2605,44.3337,44.2312,44.3337,12400.0
2011-01-07 10:30:00,60.56,60.64,60.52,60.56,20400.0,44.3264,44.3849,44.2971,44.3264,20400.0
2011-01-07 10:35:00,60.54,60.54,60.4,60.4,12400.0,44.3117,44.3117,44.2093,44.2093,12400.0
2011-01-07 10:40:00,60.4,60.45,60.35,60.4,30900.0,44.2093,44.2459,44.1727,44.2093,30900.0
2011-01-07 10:45:00,60.39,60.42,60.31,60.39,30600.0,44.2019,44.2239,44.1434,44.2019,30600.0
2011-01-07 10:50:00,60.39,60.42,60.29,60.36,48200.0,44.2019,44.2239,44.1287,44.18,48200.0
2011-01-07 10:55:00,60.36,60.52,60.34,60.52,21400.0,44.18,44.2971,44.1653,44.2971,21400.0
2011-01-07 11:00:00,60.5,60.52,60.31,60.35,66200.0,44.2825,44.2971,44.1434,44.1727,66200.0
2011-01-07 11:05:00,60.36,60.36,60.1,60.1,31600.0,44.18,44.18,43.9897,43.9897,31600.0
2011-01-07 11:10:00,60.12,60.33,60.12,60.28,35000.0,44.0043,44.158,44.0043,44.1214,35000.0
2011-01-07 11:15:00,60.31,60.31,60.24,60.27,21500.0,44.1434,44.1434,44.0921,44.1141,21500.0
2011-01-07 11:20:00,60.26,60.29,60.1,60.19,23800.0,44.1068,44.1287,43.9897,44.0556,23800.0
2011-01-07 11:25:00,60.19,60.21,60.12,60.15,42000.0,44.0556,44.0702,44.0043,44.0263,42000.0
2011-01-07 11:30:00,60.15,60.15,60.07,60.08,72800.0,44.0263,44.0263,43.9677,43.975,72800.0
2011-01-07 11:35:00,60.09,60.11,59.97,59.97,30300.0,43.9824,43.997,43.8945,43.8945,30300.0
2011-01-07 11:40:00,59.97,59.99,59.93,59.93,28100.0,43.8945,43.9092,43.8652,43.8652,28100.0
2011-01-07 11:45:00,59.93,60.01,59.88,60.0,11700.0,43.8652,43.9238,43.8286,43.9165,11700.0
2011-01-07 11:50:00,60.01,60.17,59.96,60.13,61900.0,43.9238,44.0409,43.8872,44.0116,61900.0
2011-01-07 11:55:00,60.16,60.16,59.96,60.04,12400.0,44.0336,44.0336,43.8872,43.9458,12400.0
2011-01-07 12:00:00,60.05,60.07,59.97,60.04,8900.0,43.9531,43.9677,43.8945,43.9458,8900.0
2011-01-07 12:05:00,60.0,60.01,59.95,59.98,7300.0,43.9165,43.9238,43.8799,43.9018,7300.0
2011-01-07 12:10:00,59.99,60.01,59.88,59.88,10100.0,43.9092,43.9238,43.8286,43.8286,10100.0
2011-01-07 12:15:00,59.87,59.9,59.84,59.9,7500.0,43.8213,43.8433,43.7994,43.8433,7500.0
2011-01-07 12:20:00,59.91,59.92,59.69,59.72,16800.0,43.8506,43.8579,43.6896,43.7115,16800.0
2011-01-07 12:25:00,59.69,59.72,59.62,59.62,7200.0,43.6896,43.7115,43.6383,43.6383,7200.0
2011-01-07 12:30:00,59.62,59.64,59.47,59.5,38800.0,43.6383,43.653,43.5286,43.5505,38800.0
2011-01-07 12:35:00,59.48,59.57,59.41,59.57,14400.0,43.5359,43.6017,43.4846,43.6017,14400.0
2011-01-07 12:40:00,59.56,59.6,59.55,59.6,13400.0,43.5944,43.6237,43.5871,43.6237,13400.0
2011-01-07 12:45:00,59.56,59.56,59.47,59.56,22700.0,43.5944,43.5944,43.5286,43.5944,22700.0
2011-01-07 12:50:00,59.56,59.56,59.45,59.56,11000.0,43.5944,43.5944,43.5139,43.5944,11000.0
2011-01-07 12:55:00,59.54,59.66,59.54,59.6,13600.0,43.5798,43.6676,43.5798,43.6237,13600.0
2011-01-07 13:00:00,59.62,59.62,59.59,59.61,3400.0,43.6383,43.6383,43.6164,43.631,3400.0
2011-01-07 13:05:00,59.61,59.67,59.59,59.66,10800.0,43.631,43.6749,43.6164,43.6676,10800.0
2011-01-07 13:10:00,59.66,59.74,59.63,59.74,11800.0,43.6676,43.7262,43.6457,43.7262,11800.0
2011-01-07 13:15:00,59.74,60.0,59.74,59.9,15700.0,43.7262,43.9165,43.7262,43.8433,15700.0
2011-01-07 13:20:00,59.9,59.9,59.84,59.87,7000.0,43.8433,43.8433,43.7994,43.8213,7000.0
2011-01-07 13:25:00,59.88,59.95,59.84,59.93,26900.0,43.8286,43.8799,43.7994,43.8652,26900.0
2011-01-07 13:30:00,59.93,59.94,59.87,59.92,10400.0,43.8652,43.8726,43.8213,43.8579,10400.0
2011-01-07 13:35:00,59.9,59.95,59.9,59.95,2400.0,43.8433,43.8799,43.8433,43.8799,2400.0
2011-01-07 13:40:00,59.95,60.0,59.93,59.99,32700.0,43.8799,43.9165,43.8652,43.9092,32700.0
2011-01-07 13:45:00,59.99,60.0,59.96,59.98,8200.0,43.9092,43.9165,43.8872,43.9018,8200.0
2011-01-07 13:50:00,59.99,59.99,59.88,59.88,5600.0,43.9092,43.9092,43.8286,43.8286,5600.0
2011-01-07 13:55:00,59.88,59.89,59.79,59.79,7500.0,43.8286,43.836,43.7628,43.7628,7500.0
2011-01-07 14:00:00,59.77,59.86,59.75,59.86,15200.0,43.7481,43.814,43.7335,43.814,15200.0
2011-01-07 14:05:00,59.86,59.9,59.83,59.85,14500.0,43.814,43.8433,43.7921,43.8067,14500.0
2011-01-07 14:10:00,59.84,59.9,59.84,59.87,7500.0,43.7994,43.8433,43.7994,43.8213,7500.0
2011-01-07 14:15:00,59.89,59.94,59.88,59.9,8600.0,43.836,43.8726,43.8286,43.8433,8600.0
2011-01-07 14:20:00,59.91,59.96,59.89,59.95,13200.0,43.8506,43.8872,43.836,43.8799,13200.0
2011-01-07 14:25:00,59.94,59.95,59.87,59.94,6400.0,43.8726,43.8799,43.8213,43.8726,6400.0
2011-01-07 14:30:00,59.93,59.94,59.84,59.87,8900.0,43.8652,43.8726,43.7994,43.8213,8900.0
2011-01-07 14:35:00,59.88,59.99,59.87,59.93,13400.0,43.8286,43.9092,43.8213,43.8652,13400.0
2011-01-07 14:40:00,59.92,59.97,59.92,59.94,55800.0,43.8579,43.8945,43.8579,43.8726,55800.0
2011-01-07 14:45:00,59.95,60.0,59.92,60.0,7300.0,43.8799,43.9165,43.8579,43.9165,7300.0
2011-01-07 14:50:00,60.02,60.07,60.01,60.07,6400.0,43.9311,43.9677,43.9238,43.9677,6400.0
2011-01-07 14:55:00,60.07,60.13,60.01,60.01,6500.0,43.9677,44.0116,43.9238,43.9238,6500.0
2011-01-07 15:00:00,60.01,60.05,60.0,60.0,5500.0,43.9238,43.9531,43.9165,43.9165,5500.0
2011-01-07 15:05:00,60.02,60.06,60.01,60.03,8700.0,43.9311,43.9604,43.9238,43.9384,8700.0
2011-01-07 15:10:00,60.06,60.08,59.99,60.03,24800.0,43.9604,43.975,43.9092,43.9384,24800.0
2011-01-07 15:15:00,60.03,60.24,60.01,60.19,33100.0,43.9384,44.0921,43.9238,44.0556,33100.0
2011-01-07 15:20:00,60.17,60.29,60.17,60.29,21300.0,44.0409,44.1287,44.0409,44.1287,21300.0
2011-01-07 15:25:00,60.29,60.37,60.21,60.22,16500.0,44.1287,44.1873,44.0702,44.0775,16500.0
2011-01-07 15:30:00,60.23,60.36,60.21,60.34,34300.0,44.0848,44.18,44.0702,44.1653,34300.0
2011-01-07 15:35:00,60.33,60.41,60.31,60.41,34300.0,44.158,44.2166,44.1434,44.2166,34300.0
2011-01-07 15:40:00,60.41,60.45,60.32,60.33,37700.0,44.2166,44.2459,44.1507,44.158,37700.0
2011-01-07 15:45:00,60.33,60.33,60.16,60.18,44000.0,44.158,44.158,44.0336,44.0482,44000.0
2011-01-07 15:50:00,60.18,60.28,60.18,60.27,35400.0,44.0482,44.1214,44.0482,44.1141,35400.0
2011-01-07 15:55:00,60.26,60.31,60.22,60.28,55400.0,44.1068,44.1434,44.0775,44.1214,55400.0
2011-01-10 09:30:00,59.85,59.98,59.5,59.54,47400.0,43.8067,43.9018,43.5505,43.5798,47400.0
2011-01-10 09:35:00,59.56,59.73,59.52,59.55,52900.0,43.5944,43.7189,43.5651,43.5871,52900.0
2011-01-10 09:40:00,59.55,59.65,59.51,59.58,41100.0,43.5871,43.6603,43.5578,43.6091,41100.0
2011-01-10 09:45:00,59.58,59.86,59.57,59.81,67300.0,43.6091,43.814,43.6017,43.7774,67300.0
2011-01-10 09:50:00,59.81,59.81,59.53,59.53,29200.0,43.7774,43.7774,43.5725,43.5725,29200.0
2011-01-10 09:55:00,59.53,59.56,59.26,59.26,25300.0,43.5725,43.5944,43.3748,43.3748,25300.0
2011-01-10 10:00:00,59.26,59.35,59.25,59.34,22500.0,43.3748,43.4407,43.3675,43.4334,22500.0
2011-01-10 10:05:00,59.33,59.35,59.15,59.26,25700.0,43.4261,43.4407,43.2943,43.3748,25700.0
2011-01-10 10:10:00,59.28,59.39,59.27,59.28,15700.0,43.3895,43.47,43.3822,43.3895,15700.0
2011-01-10 10:15:00,59.3,59.38,59.28,59.3,28900.0,43.4041,43.4627,43.3895,43.4041,28900.0
2011-01-10 10:20:00,59.34,59.74,59.34,59.74,20800.0,43.4334,43.7262,43.4334,43.7262,20800.0
2011-01-10 10:25:00,59.7,59.76,59.64,59.71,33100.0,43.6969,43.7408,43.653,43.7042,33100.0
2011-01-10 10:30:00,59.72,59.94,59.72,59.8,43700.0,43.7115,43.8726,43.7115,43.7701,43700.0
2011-01-10 10:35:00,59.78,59.78,59.63,59.64,13400.0,43.7555,43.7555,43.6457,43.653,13400.0
2011-01-10 10:40:00,59.64,59.72,59.63,59.71,15400.0,43.653,43.7115,43.6457,43.7042,15400.0
2011-01-10 10:45:00,59.71,59.8,59.68,59.75,14900.0,43.7042,43.7701,43.6823,43.7335,14900.0
2011-01-10 10:50:00,59.76,59.78,59.54,59.56,14800.0,43.7408,43.7555,43.5798,43.5944,14800.0
2011-01-10 10:55:00,59.55,59.55,59.39,59.43,13100.0,43.5871,43.5871,43.47,43.4993,13100.0
2011-01-10 11:00:00,59.45,59.52,59.4,59.42,10400.0,43.5139,43.5651,43.4773,43.492,10400.0
2011-01-10 11:05:00,59.4,59.4,59.2,59.26,16900.0,43.4773,43.4773,43.3309,43.3748,16900.0
2011-01-10 11:10:00,59.27,59.47,59.25,59.36,19300.0,43.3822,43.5286,43.3675,43.448,19300.0
2011-01-10 11:15:00,59.37,59.47,59.35,59.42,11600.0,43.4554,43.5286,43.4407,43.492,11600.0
2011-01-10 11:20:00,59.43,59.55,59.41,59.48,12300.0,43.4993,43.5871,43.4846,43.5359,12300.0
2011-01-10 11:25:00,59.49,59.62,59.35,59.58,24400.0,43.5432,43.6383,43.4407,43.6091,24400.0
2011-01-10 11:30:00,59.57,59.6,59.51,59.51,11000.0,43.6017,43.6237,43.5578,43.5578,11000.0
2011-01-10 11:35:00,59.51,59.52,59.44,59.48,12200.0,43.5578,43.5651,43.5066,43.5359,12200.0
2011-01-10 11:40:00,59.48,59.69,59.35,59.68,25900.0,43.5359,43.6896,43.4407,43.6823,25900.0
2011-01-10 11:45:00,59.68,59.74,59.65,59.65,5500.0,43.6823,43.7262,43.6603,43.6603,5500.0
2011-01-10 11:50:00,59.67,59.72,59.62,59.71,6900.0,43.6749,43.7115,43.6383,43.7042,6900.0
2011-01-10 11:55:00,59.74,59.79,59.7,59.71,6300.0,43.7262,43.7628,43.6969,43.7042,6300.0
2011-01-10 12:00:00,59.72,59.81,59.72,59.81,6600.0,43.7115,43.7774,43.7115,43.7774,6600.0
2011-01-10 12:05:00,59.83,59.83,59.78,59.79,5000.0,43.7921,43.7921,43.7555,43.7628,5000.0
2011-01-10 12:10:00,59.8,59.82,59.66,59.66,38400.0,43.7701,43.7847,43.6676,43.6676,38400.0
2011-01-10 12:15:00,59.65,59.65,59.51,59.51,17800.0,43.6603,43.6603,43.5578,43.5578,17800.0
2011-01-10 12:20:00,59.53,59.64,59.48,59.64,8800.0,43.5725,43.653,43.5359,43.653,8800.0
2011-01-10 12:25:00,59.65,59.81,59.63,59.75,13700.0,43.6603,43.7774,43.6457,43.7335,13700.0
2011-01-10 12:30:00,59.75,59.76,59.63,59.68,11100.0,43.7335,43.7408,43.6457,43.6823,11100.0
2011-01-10 12:35:00,59.69,59.78,59.64,59.69,10300.0,43.6896,43.7555,43.653,43.6896,10300.0
2011-01-10 12:40:00,59.7,59.75,59.67,59.74,4100.0,43.6969,43.7335,43.6749,43.7262,4100.0
2011-01-10 12:45:00,59.73,59.76,59.7,59.71,6900.0,43.7189,43.7408,43.6969,43.7042,6900.0
2011-01-10 12:50:00,59.71,59.72,59.64,59.65,7800.0,43.7042,43.7115,43.653,43.6603,7800.0
2011-01-10 12:55:00,59.64,59.65,59.61,59.61,2900.0,43.653,43.6603,43.631,43.631,2900.0
2011-01-10 13:00:00,59.62,59.71,59.61,59.69,5100.0,43.6383,43.7042,43.631,43.6896,5100.0
2011-01-10 13:05:00,59.7,59.77,59.69,59.73,4300.0,43.6969,43.7481,43.6896,43.7189,4300.0
2011-01-10 13:10:00,59.74,59.77,59.71,59.72,4400.0,43.7262,43.7481,43.7042,43.7115,4400.0
2011-01-10 13:15:00,59.73,59.75,59.72,59.73,3400.0,43.7189,43.7335,43.7115,43.7189,3400.0
2011-01-10 13:20:00,59.73,59.74,59.66,59.72,7900.0,43.7189,43.7262,43.6676,43.7115,7900.0
2011-01-10 13:25:00,59.71,59.8,59.7,59.75,7300.0,43.7042,43.7701,43.6969,43.7335,7300.0
2011-01-10 13:30:00,59.74,59.86,59.74,59.82,7100.0,43.7262,43.814,43.7262,43.7847,7100.0
2011-01-10 13:35:00,59.82,59.87,59.82,59.83,5800.0,43.7847,43.8213,43.7847,43.7921,5800.0
2011-01-10 13:40:00,59.84,59.92,59.84,59.92,6500.0,43.7994,43.8579,43.7994,43.8579,6500.0
2011-01-10 13:45:00,59.94,59.99,59.93,59.98,11000.0,43.8726,43.9092,43.8652,43.9018,11000.0
2011-01-10 13:50:00,59.99,60.03,59.97,59.97,6300.0,43.9092,43.9384,43.8945,43.8945,6300.0
2011-01-10 13:55:00,59.98,59.98,59.97,59.98,3000.0,43.9018,43.9018,43.8945,43.9018,3000.0
2011-01-10 14:00:00,59.99,59.99,59.88,59.88,14300.0,43.9092,43.9092,43.8286,43.8286,14300.0
2011-01-10 14:05:00,59.86,59.93,59.84,59.89,19800.0,43.814,43.8652,43.7994,43.836,19800.0
2011-01-10 14:10:00,59.89,59.94,59.84,59.85,21200.0,43.836,43.8726,43.7994,43.8067,21200.0
2011-01-10 14:15:00,59.86,59.86,59.76,59.76,27000.0,43.814,43.814,43.7408,43.7408,27000.0
2011-01-10 14:20:00,59.76,59.9,59.76,59.9,10200.0,43.7408,43.8433,43.7408,43.8433,10200.0
2011-01-10 14:25:00,59.89,60.01,59.89,60.01,10300.0,43.836,43.9238,43.836,43.9238,10300.0
2011-01-10 14:30:00,60.02,60.04,59.93,59.93,17700.0,43.9311,43.9458,43.8652,43.8652,17700.0
2011-01-10 14:35:00,59.93,59.97,59.89,59.9,8100.0,43.8652,43.8945,43.836,43.8433,8100.0
2011-01-10 14:40:00,59.91,59.95,59.89,59.9,13600.0,43.8506,43.8799,43.836,43.8433,13600.0
2011-01-10 14:45:00,59.89,59.95,59.89,59.9,12100.0,43.836,43.8799,43.836,43.8433,12100.0
2011-01-10 14:50:00,59.92,60.0,59.9,60.0,8900.0,43.8579,43.9165,43.8433,43.9165,8900.0
2011-01-10 14:55:00,59.99,60.04,59.99,60.01,11000.0,43.9092,43.9458,43.9092,43.9238,11000.0
2011-01-10 15:00:00,60.03,60.03,59.96,60.0,12100.0,43.9384,43.9384,43.8872,43.9165,12100.0
2011-01-10 15:05:00,60.01,60.06,59.98,60.0,27500.0,43.9238,43.9604,43.9018,43.9165,27500.0
2011-01-10 15:10:00,60.0,60.14,59.99,60.08,20800.0,43.9165,44.019,43.9092,43.975,20800.0
2011-01-10 15:15:00,60.07,60.11,60.06,60.07,14800.0,43.9677,43.997,43.9604,43.9677,14800.0
2011-01-10 15:20:00,60.08,60.19,60.07,60.17,19600.0,43.975,44.0556,43.9677,44.0409,19600.0
2011-01-10 15:25:00,60.17,60.23,60.08,60.09,30300.0,44.0409,44.0848,43.975,43.9824,30300.0
2011-01-10 15:30:00,60.09,60.13,60.06,60.13,21700.0,43.9824,44.0116,43.9604,44.0116,21700.0
2011-01-10 15:35:00,60.13,60.15,60.08,60.1,20700.0,44.0116,44.0263,43.975,43.9897,20700.0
2011-01-10 15:40:00,60.1,60.12,60.06,60.06,18500.0,43.9897,44.0043,43.9604,43.9604,18500.0
2011-01-10 15:45:00,60.06,60.08,60.01,60.05,24500.0,43.9604,43.975,43.9238,43.9531,24500.0
2011-01-10 15:50:00,60.06,60.07,59.98,59.99,27200.0,43.9604,43.9677,43.9018,43.9092,27200.0
2011-01-10 15:55:00,59.99,60.07,59.97,59.97,46700.0,43.9092,43.9677,43.8945,43.8945,46700.0
2011-01-11 09:30:00,60.22,60.86,60.07,60.79,43100.0,44.0775,44.546,43.9677,44.4947,43100.0
2011-01-11 09:35:00,60.79,60.9,60.59,60.73,43600.0,44.4947,44.5752,44.3483,44.4508,43600.0
2011-01-11 09:40:00,60.72,60.74,60.55,60.6,36700.0,44.4435,44.4581,44.319,44.3556,36700.0
2011-01-11 09:45:00,60.61,60.74,60.55,60.56,19100.0,44.363,44.4581,44.319,44.3264,19100.0
2011-01-11 09:50:00,60.57,60.64,60.48,60.51,26800.0,44.3337,44.3849,44.2678,44.2898,26800.0
2011-01-11 09:55:00,60.51,60.53,60.34,60.37,36800.0,44.2898,44.3044,44.1653,44.1873,36800.0
2011-01-11 10:00:00,60.37,60.51,60.23,60.38,40300.0,44.1873,44.2898,44.0848,44.1946,40300.0
2011-01-11 10:05:00,60.39,60.46,60.33,60.37,50800.0,44.2019,44.2532,44.158,44.1873,50800.0
2011-01-11 10:10:00,60.37,60.45,60.35,60.4,36500.0,44.1873,44.2459,44.1727,44.2093,36500.0
2011-01-11 10:15:00,60.4,60.4,60.32,60.37,33000.0,44.2093,44.2093,44.1507,44.1873,33000.0
2011-01-11 10:20:00,60.36,60.39,60.29,60.29,23800.0,44.18,44.2019,44.1287,44.1287,23800.0
2011-01-11 10:25:00,60.3,60.39,60.3,60.34,21900.0,44.1361,44.2019,44.1361,44.1653,21900.0
2011-01-11 10:30:00,60.36,60.4,60.3,60.37,28300.0,44.18,44.2093,44.1361,44.1873,28300.0
2011-01-11 10:35:00,60.34,60.4,60.29,60.37,30200.0,44.1653,44.2093,44.1287,44.1873,30200.0
2011-01-11 10:40:00,60.36,60.46,60.35,60.4,16600.0,44.18,44.2532,44.1727,44.2093,16600.0
2011-01-11 10:45:00,60.41,60.46,60.37,60.38,18200.0,44.2166,44.2532,44.1873,44.1946,18200.0
2011-01-11 10:50:00,60.4,60.49,60.39,60.46,20000.0,44.2093,44.2751,44.2019,44.2532,20000.0
2011-01-11 10:55:00,60.47,60.6,60.45,60.48,18500.0,44.2605,44.3556,44.2459,44.2678,18500.0
2011-01-11 11:00:00,60.47,60.61,60.47,60.61,20700.0,44.2605,44.363,44.2605,44.363,20700.0
2011-01-11 11:05:00,60.62,60.75,60.57,60.72,15600.0,44.3703,44.4654,44.3337,44.4435,15600.0
2011-01-11 11:10:00,60.72,60.73,60.62,60.66,29200.0,44.4435,44.4508,44.3703,44.3996,29200.0
2011-01-11 11:15:00,60.64,60.65,60.52,60.52,21100.0,44.3849,44.3922,44.2971,44.2971,21100.0
2011-01-11 11:20:00,60.52,60.63,60.51,60.6,9800.0,44.2971,44.3776,44.2898,44.3556,9800.0
2011-01-11 11:25:00,60.6,60.66,60.58,60.66,15400.0,44.3556,44.3996,44.341,44.3996,15400.0
2011-01-11 11:30:00,60.69,60.75,60.66,60.7,19500.0,44.4215,44.4654,44.3996,44.4288,19500.0
2011-01-11 11:35:00,60.7,60.72,60.58,60.59,14200.0,44.4288,44.4435,44.341,44.3483,14200.0
2011-01-11 11:40:00,60.6,60.7,60.6,60.69,9500.0,44.3556,44.4288,44.3556,44.4215,9500.0
2011-01-11 11:45:00,60.69,60.73,60.66,60.71,25000.0,44.4215,44.4508,44.3996,44.4362,25000.0
2011-01-11 11:50:00,60.71,60.71,60.66,60.67,13400.0,44.4362,44.4362,44.3996,44.4069,13400.0
2011-01-11 11:55:00,60.67,60.69,60.63,60.65,10000.0,44.4069,44.4215,44.3776,44.3922,10000.0
2011-01-11 12:00:00,60.66,60.66,60.58,60.58,8900.0,44.3996,44.3996,44.341,44.341,8900.0
2011-01-11 12:05:00,60.58,60.58,60.49,60.51,12900.0,44.341,44.341,44.2751,44.2898,12900.0
2011-01-11 12:10:00,60.5,60.53,60.5,60.53,7600.0,44.2825,44.3044,44.2825,44.3044,7600.0
2011-01-11 12:15:00,60.53,60.56,60.52,60.54,17900.0,44.3044,44.3264,44.2971,44.3117,17900.0
2011-01-11 12:20:00,60.54,60.56,60.54,60.56,14600.0,44.3117,44.3264,44.3117,44.3264,14600.0
2011-01-11 12:25:00,60.55,60.56,60.53,60.54,10800.0,44.319,44.3264,44.3044,44.3117,10800.0
2011-01-11 12:30:00,60.54,60.55,60.47,60.5,16400.0,44.3117,44.319,44.2605,44.2825,16400.0
2011-01-11 12:35:00,60.5,60.56,60.5,60.56,11000.0,44.2825,44.3264,44.2825,44.3264,11000.0
2011-01-11 12:40:00,60.58,60.58,60.5,60.5,20200.0,44.341,44.341,44.2825,44.2825,20200.0
2011-01-11 12:45:00,60.49,60.49,60.44,60.45,11100.0,44.2751,44.2751,44.2385,44.2459,11100.0
2011-01-11 12:50:00,60.45,60.46,60.43,60.44,10400.0,44.2459,44.2532,44.2312,44.2385,10400.0
2011-01-11 12:55:00,60.43,60.45,60.41,60.45,10200.0,44.2312,44.2459,44.2166,44.2459,10200.0
2011-01-11 13:00:00,60.46,60.52,60.46,60.51,17000.0,44.2532,44.2971,44.2532,44.2898,17000.0
2011-01-11 13:05:00,60.51,60.51,60.32,60.38,24800.0,44.2898,44.2898,44.1507,44.1946,24800.0
2011-01-11 13:10:00,60.38,60.39,60.14,60.28,28900.0,44.1946,44.2019,44.019,44.1214,28900.0
2011-01-11 13:15:00,60.27,60.3,60.2,60.23,9400.0,44.1141,44.1361,44.0629,44.0848,9400.0
2011-01-11 13:20:00,60.23,60.38,60.23,60.36,17500.0,44.0848,44.1946,44.0848,44.18,17500.0
2011-01-11 13:25:00,60.36,60.43,60.34,60.35,16800.0,44.18,44.2312,44.1653,44.1727,16800.0
2011-01-11 13:30:00,60.36,60.48,60.34,60.47,22500.0,44.18,44.2678,44.1653,44.2605,22500.0
2011-01-11 13:35:00,60.47,60.51,60.38,60.38,29500.0,44.2605,44.2898,44.1946,44.1946,29500.0
2011-01-11 13:40:00,60.39,60.48,60.39,60.45,25400.0,44.2019,44.2678,44.2019,44.2459,25400.0
2011-01-11 13:45:00,60.44,60.5,60.44,60.45,22600.0,44.2385,44.2825,44.2385,44.2459,22600.0
2011-01-11 13:50:00,60.44,60.46,60.39,60.41,13600.0,44.2385,44.2532,44.2019,44.2166,13600.0
2011-01-11 13:55:00,60.4,60.4,60.22,60.22,12600.0,44.2093,44.2093,44.0775,44.0775,12600.0
2011-01-11 14:00:00,60.22,60.23,60.08,60.11,20100.0,44.0775,44.0848,43.975,43.997,20100.0
2011-01-11 14:05:00,60.14,60.17,60.01,60.17,20900.0,44.019,44.0409,43.9238,44.0409,20900.0
2011-01-11 14:10:00,60.17,60.26,60.15,60.21,27400.0,44.0409,44.1068,44.0263,44.0702,27400.0
2011-01-11 14:15:00,60.21,60.3,60.2,60.3,22100.0,44.0702,44.1361,44.0629,44.1361,22100.0
2011-01-11 14:20:00,60.31,60.36,60.21,60.21,13000.0,44.1434,44.18,44.0702,44.0702,13000.0
2011-01-11 14:25:00,60.2,60.39,60.18,60.39,53700.0,44.0629,44.2019,44.0482,44.2019,53700.0
2011-01-11 14:30:00,60.39,60.44,60.39,60.43,17200.0,44.2019,44.2385,44.2019,44.2312,17200.0
2011-01-11 14:35:00,60.44,60.47,60.42,60.45,13600.0,44.2385,44.2605,44.2239,44.2459,13600.0
2011-01-11 14:40:00,60.45,60.45,60.41,60.45,20100.0,44.2459,44.2459,44.2166,44.2459,20100.0
2011-01-11 14:45:00,60.45,60.48,60.44,60.46,17300.0,44.2459,44.2678,44.2385,44.2532,17300.0
2011-01-11 14:50:00,60.47,60.48,60.39,60.4,32600.0,44.2605,44.2678,44.2019,44.2093,32600.0
2011-01-11 14:55:00,60.39,60.56,60.39,60.51,39400.0,44.2019,44.3264,44.2019,44.2898,39400.0
2011-01-11 15:00:00,60.51,60.61,60.51,60.61,23300.0,44.2898,44.363,44.2898,44.363,23300.0
2011-01-11 15:05:00,60.6,60.74,60.6,60.72,25600.0,44.3556,44.4581,44.3556,44.4435,25600.0
2011-01-11 15:10:00,60.73,60.77,60.68,60.69,33300.0,44.4508,44.4801,44.4142,44.4215,33300.0
2011-01-11 15:15:00,60.7,60.75,60.69,60.75,16500.0,44.4288,44.4654,44.4215,44.4654,16500.0
2011-01-11 15:20:00,60.75,60.76,60.63,60.63,29300.0,44.4654,44.4728,44.3776,44.3776,29300.0
2011-01-11 15:25:00,60.63,60.7,60.61,60.66,31200.0,44.3776,44.4288,44.363,44.3996,31200.0
2011-01-11 15:30:00,60.67,60.72,60.64,60.64,30200.0,44.4069,44.4435,44.3849,44.3849,30200.0
2011-01-11 15:35:00,60.64,60.75,60.64,60.73,28300.0,44.3849,44.4654,44.3849,44.4508,28300.0
2011-01-11 15:40:00,60.74,60.76,60.68,60.76,36000.0,44.4581,44.4728,44.4142,44.4728,36000.0
2011-01-11 15:45:00,60.75,60.89,60.72,60.87,69700.0,44.4654,44.5679,44.4435,44.5533,69700.0
2011-01-11 15:50:00,60.87,60.92,60.77,60.81,101600.0,44.5533,44.5899,44.4801,44.5094,101600.0
2011-01-11 15:55:00,60.81,60.92,60.81,60.87,167300.0,44.5094,44.5899,44.5094,44.5533,167300.0
2011-01-12 09:30:00,61.39,61.82,61.32,61.55,34600.0,44.9339,45.2486,44.8826,45.051,34600.0
2011-01-12 09:35:00,61.6,61.72,61.54,61.6,28200.0,45.0876,45.1754,45.0437,45.0876,28200.0
2011-01-12 09:40:00,61.62,61.62,61.45,61.46,15700.0,45.1022,45.1022,44.9778,44.9851,15700.0
2011-01-12 09:45:00,61.45,61.61,61.44,61.55,12000.0,44.9778,45.0949,44.9705,45.051,12000.0
2011-01-12 09:50:00,61.55,61.55,61.4,61.41,28100.0,45.051,45.051,44.9412,44.9485,28100.0
2011-01-12 09:55:00,61.4,61.44,61.34,61.39,20300.0,44.9412,44.9705,44.8973,44.9339,20300.0
2011-01-12 10:00:00,61.4,61.45,61.31,61.31,35300.0,44.9412,44.9778,44.8753,44.8753,35300.0
2011-01-12 10:05:00,61.3,61.41,61.3,61.39,13800.0,44.868,44.9485,44.868,44.9339,13800.0
2011-01-12 10:10:00,61.38,61.41,61.35,61.38,15100.0,44.9266,44.9485,44.9046,44.9266,15100.0
2011-01-12 10:15:00,61.39,61.42,61.3,61.31,20800.0,44.9339,44.9558,44.868,44.8753,20800.0
2011-01-12 10:20:00,61.31,61.4,61.3,61.3,24100.0,44.8753,44.9412,44.868,44.868,24100.0
2011-01-12 10:25:00,61.3,61.4,61.29,61.31,17000.0,44.868,44.9412,44.8607,44.8753,17000.0
2011-01-12 10:30:00,61.3,61.33,61.17,61.21,19500.0,44.868,44.89,44.7729,44.8021,19500.0
2011-01-12 10:35:00,61.2,61.27,61.18,61.19,13100.0,44.7948,44.846,44.7802,44.7875,13100.0
2011-01-12 10:40:00,61.18,61.32,61.15,61.3,25900.0,44.7802,44.8826,44.7582,44.868,25900.0
2011-01-12 10:45:00,61.32,61.35,61.15,61.15,19100.0,44.8826,44.9046,44.7582,44.7582,19100.0
2011-01-12 10:50:00,61.15,61.31,61.15,61.28,20400.0,44.7582,44.8753,44.7582,44.8534,20400.0
2011-01-12 10:55:00,61.29,61.35,61.28,61.33,30800.0,44.8607,44.9046,44.8534,44.89,30800.0
2011-01-12 11:00:00,61.33,61.37,61.32,61.33,19800.0,44.89,44.9192,44.8826,44.89,19800.0
2011-01-12 11:05:00,61.32,61.38,61.3,61.32,46200.0,44.8826,44.9266,44.868,44.8826,46200.0
2011-01-12 11:10:00,61.31,61.38,61.31,61.34,29000.0,44.8753,44.9266,44.8753,44.8973,29000.0
2011-01-12 11:15:00,61.33,61.36,61.3,61.3,16800.0,44.89,44.9119,44.868,44.868,16800.0
2011-01-12 11:20:00,61.3,61.32,61.27,61.3,30600.0,44.868,44.8826,44.846,44.868,30600.0
2011-01-12 11:25:00,61.3,61.3,61.21,61.22,12200.0,44.868,44.868,44.8021,44.8095,12200.0
2011-01-12 11:30:00,61.23,61.26,61.2,61.21,6600.0,44.8168,44.8387,44.7948,44.8021,6600.0
2011-01-12 11:35:00,61.21,61.22,61.14,61.15,21200.0,44.8021,44.8095,44.7509,44.7582,21200.0
2011-01-12 11:40:00,61.15,61.19,61.14,61.19,11300.0,44.7582,44.7875,44.7509,44.7875,11300.0
2011-01-12 11:45:00,61.19,61.2,61.06,61.06,61600.0,44.7875,44.7948,44.6923,44.6923,61600.0
2011-01-12 11:50:00,61.06,61.09,61.04,61.09,4500.0,44.6923,44.7143,44.6777,44.7143,4500.0
2011-01-12 11:55:00,61.09,61.15,61.09,61.09,8800.0,44.7143,44.7582,44.7143,44.7143,8800.0
2011-01-12 12:00:00,61.07,61.16,61.07,61.16,7300.0,44.6997,44.7655,44.6997,44.7655,7300.0
2011-01-12 12:05:00,61.15,61.19,61.11,61.18,7800.0,44.7582,44.7875,44.7289,44.7802,7800.0
2011-01-12 12:10:00,61.18,61.19,61.15,61.16,13800.0,44.7802,44.7875,44.7582,44.7655,13800.0
2011-01-12 12:15:00,61.15,61.15,61.09,61.13,10000.0,44.7582,44.7582,44.7143,44.7436,10000.0
2011-01-12 12:20:00,61.14,61.15,61.04,61.04,8700.0,44.7509,44.7582,44.6777,44.6777,8700.0
2011-01-12 12:25:00,61.06,61.09,60.99,60.99,14100.0,44.6923,44.7143,44.6411,44.6411,14100.0
2011-01-12 12:30:00,61.03,61.1,61.02,61.08,24300.0,44.6704,44.7216,44.6631,44.707,24300.0
2011-01-12 12:35:00,61.08,61.08,60.92,60.94,29600.0,44.707,44.707,44.5899,44.6045,29600.0
2011-01-12 12:40:00,60.93,60.96,60.85,60.86,10300.0,44.5972,44.6191,44.5386,44.546,10300.0
2011-01-12 12:45:00,60.89,61.1,60.87,61.1,24400.0,44.5679,44.7216,44.5533,44.7216,24400.0
2011-01-12 12:50:00,61.1,61.13,61.04,61.04,31300.0,44.7216,44.7436,44.6777,44.6777,31300.0
2011-01-12 12:55:00,61.04,61.09,60.97,61.02,41500.0,44.6777,44.7143,44.6265,44.6631,41500.0
2011-01-12 13:00:00,61.01,61.08,61.01,61.07,5700.0,44.6557,44.707,44.6557,44.6997,5700.0
2011-01-12 13:05:00,61.07,61.11,61.04,61.08,10200.0,44.6997,44.7289,44.6777,44.707,10200.0
2011-01-12 13:10:00,61.08,61.11,61.05,61.07,7200.0,44.707,44.7289,44.685,44.6997,7200.0
2011-01-12 13:15:00,61.09,61.1,61.04,61.07,6400.0,44.7143,44.7216,44.6777,44.6997,6400.0
2011-01-12 13:20:00,61.1,61.11,61.05,61.05,29400.0,44.7216,44.7289,44.685,44.685,29400.0
2011-01-12 13:25:00,61.06,61.07,61.02,61.02,9400.0,44.6923,44.6997,44.6631,44.6631,9400.0
2011-01-12 13:30:00,61.03,61.09,61.02,61.08,7200.0,44.6704,44.7143,44.6631,44.707,7200.0
2011-01-12 13:35:00,61.08,61.11,61.07,61.07,13200.0,44.707,44.7289,44.6997,44.6997,13200.0
2011-01-12 13:40:00,61.08,61.08,61.04,61.05,8200.0,44.707,44.707,44.6777,44.685,8200.0
2011-01-12 13:45:00,61.05,61.06,61.04,61.06,5300.0,44.685,44.6923,44.6777,44.6923,5300.0
2011-01-12 13:50:00,61.05,61.17,61.05,61.17,26200.0,44.685,44.7729,44.685,44.7729,26200.0
2011-01-12 13:55:00,61.17,61.17,61.15,61.16,11500.0,44.7729,44.7729,44.7582,44.7655,11500.0
2011-01-12 14:00:00,61.17,61.17,61.08,61.13,20700.0,44.7729,44.7729,44.707,44.7436,20700.0
2011-01-12 14:05:00,61.12,61.13,61.05,61.13,10600.0,44.7363,44.7436,44.685,44.7436,10600.0
2011-01-12 14:10:00,61.13,61.13,61.05,61.07,12200.0,44.7436,44.7436,44.685,44.6997,12200.0
2011-01-12 14:15:00,61.06,61.14,61.05,61.07,28000.0,44.6923,44.7509,44.685,44.6997,28000.0
2011-01-12 14:20:00,61.09,61.15,61.08,61.15,8400.0,44.7143,44.7582,44.707,44.7582,8400.0
2011-01-12 14:25:00,61.15,61.16,61.1,61.11,29900.0,44.7582,44.7655,44.7216,44.7289,29900.0
2011-01-12 14:30:00,61.1,61.12,61.07,61.1,16000.0,44.7216,44.7363,44.6997,44.7216,16000.0
2011-01-12 14:35:00,61.12,61.13,61.09,61.09,6800.0,44.7363,44.7436,44.7143,44.7143,6800.0
2011-01-12 14:40:00,61.08,61.11,61.07,61.07,15300.0,44.707,44.7289,44.6997,44.6997,15300.0
2011-01-12 14:45:00,61.08,61.08,61.02,61.06,17600.0,44.707,44.707,44.6631,44.6923,17600.0
2011-01-12 14:50:00,61.08,61.08,61.05,61.06,8300.0,44.707,44.707,44.685,44.6923,8300.0
2011-01-12 14:55:00,61.06,61.09,61.06,61.08,19200.0,44.6923,44.7143,44.6923,44.707,19200.0
2011-01-12 15:00:00,61.08,61.09,61.02,61.08,22300.0,44.707,44.7143,44.6631,44.707,22300.0
2011-01-12 15:05:00,61.07,61.08,60.98,60.99,14500.0,44.6997,44.707,44.6338,44.6411,14500.0
2011-01-12 15:10:00,60.97,61.0,60.93,60.93,17800.0,44.6265,44.6484,44.5972,44.5972,17800.0
2011-01-12 15:15:00,60.93,60.93,60.86,60.9,24900.0,44.5972,44.5972,44.546,44.5752,24900.0
2011-01-12 15:20:00,60.9,60.93,60.86,60.92,25400.0,44.5752,44.5972,44.546,44.5899,25400.0
2011-01-12 15:25:00,60.93,60.93,60.85,60.88,20800.0,44.5972,44.5972,44.5386,44.5606,20800.0
2011-01-12 15:30:00,60.88,61.04,60.88,61.03,31400.0,44.5606,44.6777,44.5606,44.6704,31400.0
2011-01-12 15:35:00,61.05,61.05,60.98,61.04,38300.0,44.685,44.685,44.6338,44.6777,38300.0
2011-01-12 15:40:00,61.04,61.04,60.99,60.99,46800.0,44.6777,44.6777,44.6411,44.6411,46800.0
2011-01-12 15:45:00,61.0,61.02,60.95,60.97,70400.0,44.6484,44.6631,44.6118,44.6265,70400.0
2011-01-12 15:50:00,60.97,61.04,60.97,61.01,56200.0,44.6265,44.6777,44.6265,44.6557,56200.0
2011-01-12 15:55:00,61.01,61.1,60.97,61.08,116900.0,44.6557,44.7216,44.6265,44.707,116900.0
2011-01-13 09:30:00,61.22,61.34,61.02,61.15,29100.0,44.8095,44.8973,44.6631,44.7582,29100.0
2011-01-13 09:35:00,61.13,61.24,61.1,61.21,26700.0,44.7436,44.8241,44.7216,44.8021,26700.0
2011-01-13 09:40:00,61.21,61.3,61.1,61.3,29300.0,44.8021,44.868,44.7216,44.868,29300.0
2011-01-13 09:45:00,61.31,61.42,61.27,61.42,28700.0,44.8753,44.9558,44.846,44.9558,28700.0
2011-01-13 09:50:00,61.41,61.59,61.37,61.54,28700.0,44.9485,45.0803,44.9192,45.0437,28700.0
2011-01-13 09:55:00,61.54,61.57,61.44,61.57,19500.0,45.0437,45.0656,44.9705,45.0656,19500.0
2011-01-13 10:00:00,61.57,61.57,61.35,61.35,23100.0,45.0656,45.0656,44.9046,44.9046,23100.0
2011-01-13 10:05:00,61.36,61.38,61.31,61.33,26300.0,44.9119,44.9266,44.8753,44.89,26300.0
2011-01-13 10:10:00,61.32,61.33,61.16,61.19,32800.0,44.8826,44.89,44.7655,44.7875,32800.0
2011-01-13 10:15:00,61.19,61.2,61.1,61.15,22300.0,44.7875,44.7948,44.7216,44.7582,22300.0
2011-01-13 10:20:00,61.16,61.2,61.11,61.17,14900.0,44.7655,44.7948,44.7289,44.7729,14900.0
2011-01-13 10:25:00,61.18,61.2,61.08,61.1,26600.0,44.7802,44.7948,44.707,44.7216,26600.0
2011-01-13 10:30:00,61.09,61.11,61.05,61.09,17300.0,44.7143,44.7289,44.685,44.7143,17300.0
2011-01-13 10:35:00,61.09,61.18,61.07,61.17,19600.0,44.7143,44.7802,44.6997,44.7729,19600.0
2011-01-13 10:40:00,61.16,61.18,61.05,61.13,24000.0,44.7655,44.7802,44.685,44.7436,24000.0
2011-01-13 10:45:00,61.14,61.15,61.02,61.04,24600.0,44.7509,44.7582,44.6631,44.6777,24600.0
2011-01-13 10:50:00,61.06,61.14,61.04,61.13,20700.0,44.6923,44.7509,44.6777,44.7436,20700.0
2011-01-13 10:55:00,61.12,61.13,61.05,61.09,18300.0,44.7363,44.7436,44.685,44.7143,18300.0
2011-01-13 11:00:00,61.1,61.1,61.02,61.02,5800.0,44.7216,44.7216,44.6631,44.6631,5800.0
2011-01-13 11:05:00,61.02,61.13,60.98,61.09,10700.0,44.6631,44.7436,44.6338,44.7143,10700.0
2011-01-13 11:10:00,61.09,61.16,61.08,61.11,15600.0,44.7143,44.7655,44.707,44.7289,15600.0
2011-01-13 11:15:00,61.11,61.14,61.08,61.11,16100.0,44.7289,44.7509,44.707,44.7289,16100.0
2011-01-13 11:20:00,61.14,61.17,61.05,61.08,17000.0,44.7509,44.7729,44.685,44.707,17000.0
2011-01-13 11:25:00,61.07,61.12,61.03,61.06,11600.0,44.6997,44.7363,44.6704,44.6923,11600.0
2011-01-13 11:30:00,61.04,61.21,61.03,61.15,12700.0,44.6777,44.8021,44.6704,44.7582,12700.0
2011-01-13 11:35:00,61.18,61.21,61.14,61.16,12600.0,44.7802,44.8021,44.7509,44.7655,12600.0
2011-01-13 11:40:00,61.15,61.17,61.09,61.13,20300.0,44.7582,44.7729,44.7143,44.7436,20300.0
2011-01-13 11:45:00,61.14,61.21,61.1,61.1,15200.0,44.7509,44.8021,44.7216,44.7216,15200.0
2011-01-13 11:50:00,61.1,61.13,61.06,61.08,9500.0,44.7216,44.7436,44.6923,44.707,9500.0
2011-01-13 11:55:00,61.09,61.1,61.01,61.03,12200.0,44.7143,44.7216,44.6557,44.6704,12200.0
2011-01-13 12:00:00,61.04,61.08,61.02,61.03,12400.0,44.6777,44.707,44.6631,44.6704,12400.0
2011-01-13 12:05:00,61.04,61.06,61.02,61.06,6600.0,44.6777,44.6923,44.6631,44.6923,6600.0
2011-01-13 12:10:00,61.05,61.08,60.96,60.98,13500.0,44.685,44.707,44.6191,44.6338,13500.0
2011-01-13 12:15:00,60.97,61.02,60.96,60.96,12500.0,44.6265,44.6631,44.6191,44.6191,12500.0
2011-01-13 12:20:00,60.97,61.0,60.93,60.93,12900.0,44.6265,44.6484,44.5972,44.5972,12900.0
2011-01-13 12:25:00,60.94,61.01,60.94,61.01,5700.0,44.6045,44.6557,44.6045,44.6557,5700.0
2011-01-13 12:30:00,61.0,61.01,60.98,60.98,10700.0,44.6484,44.6557,44.6338,44.6338,10700.0
2011-01-13 12:35:00,60.99,61.0,60.96,60.99,14600.0,44.6411,44.6484,44.6191,44.6411,14600.0
2011-01-13 12:40:00,60.97,60.99,60.94,60.95,15000.0,44.6265,44.6411,44.6045,44.6118,15000.0
2011-01-13 12:45:00,60.94,60.95,60.86,60.9,20000.0,44.6045,44.6118,44.546,44.5752,20000.0
2011-01-13 12:50:00,60.9,60.91,60.79,60.82,16600.0,44.5752,44.5825,44.4947,44.5167,16600.0
2011-01-13 12:55:00,60.81,60.87,60.81,60.86,18400.0,44.5094,44.5533,44.5094,44.546,18400.0
2011-01-13 13:00:00,60.86,60.92,60.8,60.83,24700.0,44.546,44.5899,44.502,44.524,24700.0
2011-01-13 13:05:00,60.83,60.93,60.83,60.92,13000.0,44.524,44.5972,44.524,44.5899,13000.0
2011-01-13 13:10:00,60.94,61.04,60.91,61.04,16600.0,44.6045,44.6777,44.5825,44.6777,16600.0
2011-01-13 13:15:00,61.04,61.04,60.98,60.99,9700.0,44.6777,44.6777,44.6338,44.6411,9700.0
2011-01-13 13:20:00,61.0,61.01,60.9,60.92,11700.0,44.6484,44.6557,44.5752,44.5899,11700.0
2011-01-13 13:25:00,60.94,60.99,60.92,60.94,9400.0,44.6045,44.6411,44.5899,44.6045,9400.0
2011-01-13 13:30:00,60.93,61.0,60.92,60.93,11600.0,44.5972,44.6484,44.5899,44.5972,11600.0
2011-01-13 13:35:00,60.93,60.94,60.79,60.82,42700.0,44.5972,44.6045,44.4947,44.5167,42700.0
2011-01-13 13:40:00,60.82,60.84,60.78,60.81,10700.0,44.5167,44.5313,44.4874,44.5094,10700.0
2011-01-13 13:45:00,60.82,60.82,60.77,60.77,10000.0,44.5167,44.5167,44.4801,44.4801,10000.0
2011-01-13 13:50:00,60.79,60.91,60.78,60.9,13700.0,44.4947,44.5825,44.4874,44.5752,13700.0
2011-01-13 13:55:00,60.9,60.91,60.83,60.84,25400.0,44.5752,44.5825,44.524,44.5313,25400.0
2011-01-13 14:00:00,60.84,60.86,60.81,60.84,14200.0,44.5313,44.546,44.5094,44.5313,14200.0
2011-01-13 14:05:00,60.83,60.84,60.8,60.83,12000.0,44.524,44.5313,44.502,44.524,12000.0
2011-01-13 14:10:00,60.84,60.85,60.67,60.69,14800.0,44.5313,44.5386,44.4069,44.4215,14800.0
2011-01-13 14:15:00,60.7,60.73,60.64,60.64,16200.0,44.4288,44.4508,44.3849,44.3849,16200.0
2011-01-13 14:20:00,60.66,60.68,60.63,60.65,45500.0,44.3996,44.4142,44.3776,44.3922,45500.0
2011-01-13 14:25:00,60.66,60.67,60.56,60.58,46900.0,44.3996,44.4069,44.3264,44.341,46900.0
2011-01-13 14:30:00,60.58,60.59,60.49,60.54,50300.0,44.341,44.3483,44.2751,44.3117,50300.0
2011-01-13 14:35:00,60.55,60.6,60.54,60.54,15200.0,44.319,44.3556,44.3117,44.3117,15200.0
2011-01-13 14:40:00,60.54,60.59,60.5,60.52,20900.0,44.3117,44.3483,44.2825,44.2971,20900.0
2011-01-13 14:45:00,60.52,60.54,60.47,60.49,56700.0,44.2971,44.3117,44.2605,44.2751,56700.0
2011-01-13 14:50:00,60.48,60.5,60.41,60.44,41800.0,44.2678,44.2825,44.2166,44.2385,41800.0
2011-01-13 14:55:00,60.45,60.53,60.41,60.45,27200.0,44.2459,44.3044,44.2166,44.2459,27200.0
2011-01-13 15:00:00,60.46,60.5,60.46,60.49,21200.0,44.2532,44.2825,44.2532,44.2751,21200.0
2011-01-13 15:05:00,60.49,60.54,60.45,60.48,38700.0,44.2751,44.3117,44.2459,44.2678,38700.0
2011-01-13 15:10:00,60.48,60.5,60.38,60.42,55300.0,44.2678,44.2825,44.1946,44.2239,55300.0
2011-01-13 15:15:00,60.41,60.41,60.34,60.35,39100.0,44.2166,44.2166,44.1653,44.1727,39100.0
2011-01-13 15:20:00,60.35,60.37,60.23,60.24,37700.0,44.1727,44.1873,44.0848,44.0921,37700.0
2011-01-13 15:25:00,60.25,60.26,60.17,60.19,45300.0,44.0995,44.1068,44.0409,44.0556,45300.0
2011-01-13 15:30:00,60.19,60.28,60.19,60.26,46400.0,44.0556,44.1214,44.0556,44.1068,46400.0
2011-01-13 15:35:00,60.27,60.3,60.23,60.25,111600.0,44.1141,44.1361,44.0848,44.0995,111600.0
2011-01-13 15:40:00,60.26,60.26,60.16,60.25,44100.0,44.1068,44.1068,44.0336,44.0995,44100.0
2011-01-13 15:45:00,60.25,60.44,60.25,60.37,47000.0,44.0995,44.2385,44.0995,44.1873,47000.0
2011-01-13 15:50:00,60.37,60.45,60.34,60.38,45700.0,44.1873,44.2459,44.1653,44.1946,45700.0
2011-01-13 15:55:00,60.39,60.53,60.39,60.51,75100.0,44.2019,44.3044,44.2019,44.2898,75100.0
2011-01-14 09:30:00,60.51,60.54,60.1,60.34,21300.0,44.2898,44.3117,43.9897,44.1653,21300.0
2011-01-14 09:35:00,60.34,60.66,60.33,60.65,10700.0,44.1653,44.3996,44.158,44.3922,10700.0
2011-01-14 09:40:00,60.63,60.63,60.5,60.5,13300.0,44.3776,44.3776,44.2825,44.2825,13300.0
2011-01-14 09:45:00,60.52,60.52,60.39,60.46,12900.0,44.2971,44.2971,44.2019,44.2532,12900.0
2011-01-14 09:50:00,60.45,60.6,60.45,60.5,16400.0,44.2459,44.3556,44.2459,44.2825,16400.0
2011-01-14 09:55:00,60.49,60.55,60.33,60.55,28200.0,44.2751,44.319,44.158,44.319,28200.0
2011-01-14 10:00:00,60.59,60.64,60.41,60.44,30600.0,44.3483,44.3849,44.2166,44.2385,30600.0
2011-01-14 10:05:00,60.44,60.49,60.37,60.45,20000.0,44.2385,44.2751,44.1873,44.2459,20000.0
2011-01-14 10:10:00,60.44,60.45,60.23,60.26,58700.0,44.2385,44.2459,44.0848,44.1068,58700.0
2011-01-14 10:15:00,60.26,60.26,60.05,60.05,35700.0,44.1068,44.1068,43.9531,43.9531,35700.0
2011-01-14 10:20:00,60.06,60.16,60.0,60.0,22300.0,43.9604,44.0336,43.9165,43.9165,22300.0
2011-01-14 10:25:00,60.0,60.12,59.97,60.04,34900.0,43.9165,44.0043,43.8945,43.9458,34900.0
2011-01-14 10:30:00,60.05,60.31,60.05,60.31,21500.0,43.9531,44.1434,43.9531,44.1434,21500.0
2011-01-14 10:35:00,60.29,60.38,60.22,60.35,20900.0,44.1287,44.1946,44.0775,44.1727,20900.0
2011-01-14 10:40:00,60.35,60.44,60.28,60.43,36100.0,44.1727,44.2385,44.1214,44.2312,36100.0
2011-01-14 10:45:00,60.43,60.49,60.39,60.43,21700.0,44.2312,44.2751,44.2019,44.2312,21700.0
2011-01-14 10:50:00,60.45,60.52,60.45,60.48,12100.0,44.2459,44.2971,44.2459,44.2678,12100.0
2011-01-14 10:55:00,60.49,60.49,60.38,60.42,10400.0,44.2751,44.2751,44.1946,44.2239,10400.0
2011-01-14 11:00:00,60.43,60.51,60.41,60.47,12900.0,44.2312,44.2898,44.2166,44.2605,12900.0
2011-01-14 11:05:00,60.47,60.56,60.47,60.56,12100.0,44.2605,44.3264,44.2605,44.3264,12100.0
2011-01-14 11:10:00,60.53,60.62,60.53,60.62,11900.0,44.3044,44.3703,44.3044,44.3703,11900.0
2011-01-14 11:15:00,60.62,60.65,60.56,60.56,15400.0,44.3703,44.3922,44.3264,44.3264,15400.0
2011-01-14 11:20:00,60.57,60.66,60.57,60.63,10300.0,44.3337,44.3996,44.3337,44.3776,10300.0
2011-01-14 11:25:00,60.62,60.69,60.62,60.67,5800.0,44.3703,44.4215,44.3703,44.4069,5800.0
2011-01-14 11:30:00,60.69,60.72,60.64,60.7,9200.0,44.4215,44.4435,44.3849,44.4288,9200.0
2011-01-14 11:35:00,60.7,60.7,60.61,60.67,10700.0,44.4288,44.4288,44.363,44.4069,10700.0
2011-01-14 11:40:00,60.67,60.67,60.59,60.63,11700.0,44.4069,44.4069,44.3483,44.3776,11700.0
2011-01-14 11:45:00,60.62,60.64,60.53,60.57,13600.0,44.3703,44.3849,44.3044,44.3337,13600.0
2011-01-14 11:50:00,60.58,60.59,60.47,60.52,10700.0,44.341,44.3483,44.2605,44.2971,10700.0
2011-01-14 11:55:00,60.51,60.51,60.47,60.48,6500.0,44.2898,44.2898,44.2605,44.2678,6500.0
2011-01-14 12:00:00,60.5,60.5,60.42,60.46,15100.0,44.2825,44.2825,44.2239,44.2532,15100.0
2011-01-14 12:05:00,60.47,60.51,60.46,60.47,4500.0,44.2605,44.2898,44.2532,44.2605,4500.0
2011-01-14 12:10:00,60.48,60.5,60.45,60.46,10600.0,44.2678,44.2825,44.2459,44.2532,10600.0
2011-01-14 12:15:00,60.47,60.51,60.44,60.49,13400.0,44.2605,44.2898,44.2385,44.2751,13400.0
2011-01-14 12:20:00,60.49,60.49,60.24,60.31,63400.0,44.2751,44.2751,44.0921,44.1434,63400.0
2011-01-14 12:25:00,60.28,60.33,60.27,60.3,8900.0,44.1214,44.158,44.1141,44.1361,8900.0
2011-01-14 12:30:00,60.29,60.44,60.29,60.43,6900.0,44.1287,44.2385,44.1287,44.2312,6900.0
2011-01-14 12:35:00,60.44,60.45,60.34,60.34,12500.0,44.2385,44.2459,44.1653,44.1653,12500.0
2011-01-14 12:40:00,60.34,60.39,60.3,60.35,9600.0,44.1653,44.2019,44.1361,44.1727,9600.0
2011-01-14 12:45:00,60.34,60.34,60.3,60.33,4600.0,44.1653,44.1653,44.1361,44.158,4600.0
2011-01-14 12:50:00,60.36,60.41,60.28,60.37,7100.0,44.18,44.2166,44.1214,44.1873,7100.0
2011-01-14 12:55:00,60.37,60.39,60.28,60.32,9300.0,44.1873,44.2019,44.1214,44.1507,9300.0
2011-01-14 13:00:00,60.32,60.4,60.31,60.4,2700.0,44.1507,44.2093,44.1434,44.2093,2700.0
2011-01-14 13:05:00,60.38,60.46,60.38,60.46,7100.0,44.1946,44.2532,44.1946,44.2532,7100.0
2011-01-14 13:10:00,60.44,60.48,60.42,60.44,7000.0,44.2385,44.2678,44.2239,44.2385,7000.0
2011-01-14 13:15:00,60.44,60.44,60.38,60.39,6800.0,44.2385,44.2385,44.1946,44.2019,6800.0
2011-01-14 13:20:00,60.4,60.43,60.39,60.4,7200.0,44.2093,44.2312,44.2019,44.2093,7200.0
2011-01-14 13:25:00,60.4,60.41,60.37,60.37,10000.0,44.2093,44.2166,44.1873,44.1873,10000.0
2011-01-14 13:30:00,60.37,60.41,60.35,60.4,4800.0,44.1873,44.2166,44.1727,44.2093,4800.0
2011-01-14 13:35:00,60.41,60.44,60.36,60.41,9600.0,44.2166,44.2385,44.18,44.2166,9600.0
2011-01-14 13:40:00,60.41,60.41,60.37,60.38,7500.0,44.2166,44.2166,44.1873,44.1946,7500.0
2011-01-14 13:45:00,60.38,60.4,60.38,60.38,7800.0,44.1946,44.2093,44.1946,44.1946,7800.0
2011-01-14 13:50:00,60.39,60.5,60.39,60.5,12100.0,44.2019,44.2825,44.2019,44.2825,12100.0
2011-01-14 13:55:00,60.5,60.58,60.46,60.54,38500.0,44.2825,44.341,44.2532,44.3117,38500.0
2011-01-14 14:00:00,60.54,60.63,60.54,60.6,25600.0,44.3117,44.3776,44.3117,44.3556,25600.0
2011-01-14 14:05:00,60.6,60.7,60.53,60.69,31800.0,44.3556,44.4288,44.3044,44.4215,31800.0
2011-01-14 14:10:00,60.69,60.69,60.62,60.62,7600.0,44.4215,44.4215,44.3703,44.3703,7600.0
2011-01-14 14:15:00,60.6,60.65,60.58,60.59,7700.0,44.3556,44.3922,44.341,44.3483,7700.0
2011-01-14 14:20:00,60.59,60.65,60.58,60.63,24800.0,44.3483,44.3922,44.341,44.3776,24800.0
2011-01-14 14:25:00,60.62,60.62,60.54,60.58,21000.0,44.3703,44.3703,44.3117,44.341,21000.0
2011-01-14 14:30:00,60.58,60.62,60.56,60.59,17900.0,44.341,44.3703,44.3264,44.3483,17900.0
2011-01-14 14:35:00,60.59,60.61,60.56,60.6,58600.0,44.3483,44.363,44.3264,44.3556,58600.0
2011-01-14 14:40:00,60.6,60.62,60.59,60.61,21200.0,44.3556,44.3703,44.3483,44.363,21200.0
2011-01-14 14:45:00,60.59,60.63,60.59,60.6,28100.0,44.3483,44.3776,44.3483,44.3556,28100.0
2011-01-14 14:50:00,60.61,60.63,60.58,60.59,45000.0,44.363,44.3776,44.341,44.3483,45000.0
2011-01-14 14:55:00,60.59,60.66,60.58,60.64,22000.0,44.3483,44.3996,44.341,44.3849,22000.0
2011-01-14 15:00:00,60.65,60.66,60.61,60.61,14100.0,44.3922,44.3996,44.363,44.363,14100.0
2011-01-14 15:05:00,60.61,60.63,60.57,60.58,43700.0,44.363,44.3776,44.3337,44.341,43700.0
2011-01-14 15:10:00,60.58,60.62,60.54,60.62,15200.0,44.341,44.3703,44.3117,44.3703,15200.0
2011-01-14 15:15:00,60.61,60.65,60.56,60.61,22100.0,44.363,44.3922,44.3264,44.363,22100.0
2011-01-14 15:20:00,60.6,60.72,60.57,60.7,22000.0,44.3556,44.4435,44.3337,44.4288,22000.0
2011-01-14 15:25:00,60.72,60.72,60.61,60.62,72600.0,44.4435,44.4435,44.363,44.3703,72600.0
2011-01-14 15:30:00,60.62,60.68,60.62,60.67,61700.0,44.3703,44.4142,44.3703,44.4069,61700.0
2011-01-14 15:35:00,60.68,60.78,60.68,60.78,18400.0,44.4142,44.4874,44.4142,44.4874,18400.0
2011-01-14 15:40:00,60.78,60.82,60.75,60.8,89000.0,44.4874,44.5167,44.4654,44.502,89000.0
2011-01-14 15:45:00,60.8,60.92,60.79,60.89,147400.0,44.502,44.5899,44.4947,44.5679,147400.0
2011-01-14 15:50:00,60.89,60.94,60.81,60.83,170500.0,44.5679,44.6045,44.5094,44.524,170500.0
2011-01-14 15:55:00,60.84,60.89,60.81,60.86,170500.0,44.5313,44.5679,44.5094,44.546,170500.0
2011-01-18 09:30:00,60.97,61.11,60.76,60.78,59300.0,44.6265,44.7289,44.4728,44.4874,59300.0
2011-01-18 09:35:00,60.74,60.89,60.65,60.72,32500.0,44.4581,44.5679,44.3922,44.4435,32500.0
2011-01-18 09:40:00,60.73,60.98,60.73,60.9,26900.0,44.4508,44.6338,44.4508,44.5752,26900.0
2011-01-18 09:45:00,60.9,60.94,60.79,60.84,12700.0,44.5752,44.6045,44.4947,44.5313,12700.0
2011-01-18 09:50:00,60.84,60.93,60.84,60.93,53400.0,44.5313,44.5972,44.5313,44.5972,53400.0
2011-01-18 09:55:00,60.93,60.96,60.91,60.94,52000.0,44.5972,44.6191,44.5825,44.6045,52000.0
2011-01-18 10:00:00,60.94,61.02,60.85,61.02,46600.0,44.6045,44.6631,44.5386,44.6631,46600.0
2011-01-18 10:05:00,61.02,61.04,60.98,60.99,28100.0,44.6631,44.6777,44.6338,44.6411,28100.0
2011-01-18 10:10:00,61.0,61.03,60.93,61.03,45400.0,44.6484,44.6704,44.5972,44.6704,45400.0
2011-01-18 10:15:00,61.03,61.11,61.01,61.06,45300.0,44.6704,44.7289,44.6557,44.6923,45300.0
2011-01-18 10:20:00,61.06,61.12,61.02,61.03,57000.0,44.6923,44.7363,44.6631,44.6704,57000.0
2011-01-18 10:25:00,61.03,61.05,60.99,60.99,38800.0,44.6704,44.685,44.6411,44.6411,38800.0
2011-01-18 10:30:00,60.99,61.01,60.94,60.98,25800.0,44.6411,44.6557,44.6045,44.6338,25800.0
2011-01-18 10:35:00,60.98,60.99,60.9,60.92,35800.0,44.6338,44.6411,44.5752,44.5899,35800.0
2011-01-18 10:40:00,60.91,60.91,60.81,60.81,26300.0,44.5825,44.5825,44.5094,44.5094,26300.0
2011-01-18 10:45:00,60.83,60.83,60.73,60.78,24900.0,44.524,44.524,44.4508,44.4874,24900.0
2011-01-18 10:50:00,60.79,60.79,60.74,60.78,4400.0,44.4947,44.4947,44.4581,44.4874,4400.0
2011-01-18 10:55:00,60.77,60.8,60.75,60.79,39000.0,44.4801,44.502,44.4654,44.4947,39000.0
2011-01-18 11:00:00,60.79,60.8,60.76,60.79,15100.0,44.4947,44.502,44.4728,44.4947,15100.0
2011-01-18 11:05:00,60.79,60.85,60.78,60.83,18900.0,44.4947,44.5386,44.4874,44.524,18900.0
2011-01-18 11:10:00,60.82,60.86,60.79,60.8,23400.0,44.5167,44.546,44.4947,44.502,23400.0
2011-01-18 11:15:00,60.83,60.87,60.81,60.86,15000.0,44.524,44.5533,44.5094,44.546,15000.0
2011-01-18 11:20:00,60.85,60.91,60.85,60.9,8300.0,44.5386,44.5825,44.5386,44.5752,8300.0
2011-01-18 11:25:00,60.91,60.91,60.84,60.86,12200.0,44.5825,44.5825,44.5313,44.546,12200.0
2011-01-18 11:30:00,60.87,60.89,60.84,60.86,9200.0,44.5533,44.5679,44.5313,44.546,9200.0
2011-01-18 11:35:00,60.86,60.88,60.85,60.88,12200.0,44.546,44.5606,44.5386,44.5606,12200.0
2011-01-18 11:40:00,60.87,60.9,60.86,60.9,8200.0,44.5533,44.5752,44.546,44.5752,8200.0
2011-01-18 11:45:00,60.9,60.93,60.84,60.86,20400.0,44.5752,44.5972,44.5313,44.546,20400.0
2011-01-18 11:50:00,60.85,60.85,60.79,60.8,24200.0,44.5386,44.5386,44.4947,44.502,24200.0
2011-01-18 11:55:00,60.8,60.87,60.79,60.84,24900.0,44.502,44.5533,44.4947,44.5313,24900.0
2011-01-18 12:00:00,60.83,60.85,60.82,60.83,6800.0,44.524,44.5386,44.5167,44.524,6800.0
2011-01-18 12:05:00,60.84,60.87,60.84,60.84,6400.0,44.5313,44.5533,44.5313,44.5313,6400.0
2011-01-18 12:10:00,60.86,60.88,60.85,60.88,3400.0,44.546,44.5606,44.5386,44.5606,3400.0
2011-01-18 12:15:00,60.89,60.92,60.85,60.87,7600.0,44.5679,44.5899,44.5386,44.5533,7600.0
2011-01-18 12:20:00,60.88,60.91,60.84,60.88,15600.0,44.5606,44.5825,44.5313,44.5606,15600.0
2011-01-18 12:25:00,60.88,60.91,60.87,60.88,9100.0,44.5606,44.5825,44.5533,44.5606,9100.0
2011-01-18 12:30:00,60.88,60.88,60.84,60.85,4800.0,44.5606,44.5606,44.5313,44.5386,4800.0
2011-01-18 12:35:00,60.86,60.87,60.85,60.86,5300.0,44.546,44.5533,44.5386,44.546,5300.0
2011-01-18 12:40:00,60.87,60.9,60.87,60.9,6600.0,44.5533,44.5752,44.5533,44.5752,6600.0
2011-01-18 12:45:00,60.9,60.94,60.9,60.94,6800.0,44.5752,44.6045,44.5752,44.6045,6800.0
2011-01-18 12:50:00,60.93,60.94,60.9,60.9,6700.0,44.5972,44.6045,44.5752,44.5752,6700.0
2011-01-18 12:55:00,60.92,60.94,60.91,60.93,7100.0,44.5899,44.6045,44.5825,44.5972,7100.0
2011-01-18 13:00:00,60.93,60.95,60.91,60.95,2700.0,44.5972,44.6118,44.5825,44.6118,2700.0
2011-01-18 13:05:00,60.95,60.99,60.95,60.97,9600.0,44.6118,44.6411,44.6118,44.6265,9600.0
2011-01-18 13:10:00,60.96,60.96,60.95,60.95,3700.0,44.6191,44.6191,44.6118,44.6118,3700.0
2011-01-18 13:15:00,60.96,61.01,60.96,60.99,7000.0,44.6191,44.6557,44.6191,44.6411,7000.0
2011-01-18 13:20:00,60.99,61.03,60.99,61.01,10400.0,44.6411,44.6704,44.6411,44.6557,10400.0
2011-01-18 13:25:00,61.01,61.05,61.0,61.05,11500.0,44.6557,44.685,44.6484,44.685,11500.0
2011-01-18 13:30:00,61.04,61.06,61.0,61.02,9200.0,44.6777,44.6923,44.6484,44.6631,9200.0
2011-01-18 13:35:00,61.01,61.05,60.99,60.99,16400.0,44.6557,44.685,44.6411,44.6411,16400.0
2011-01-18 13:40:00,60.99,61.06,60.98,61.06,8900.0,44.6411,44.6923,44.6338,44.6923,8900.0
2011-01-18 13:45:00,61.06,61.07,61.02,61.02,13300.0,44.6923,44.6997,44.6631,44.6631,13300.0
2011-01-18 13:50:00,61.03,61.06,61.0,61.06,4000.0,44.6704,44.6923,44.6484,44.6923,4000.0
2011-01-18 13:55:00,61.07,61.09,61.01,61.05,11700.0,44.6997,44.7143,44.6557,44.685,11700.0
2011-01-18 14:00:00,61.06,61.08,61.04,61.04,9900.0,44.6923,44.707,44.6777,44.6777,9900.0
2011-01-18 14:05:00,61.04,61.05,61.01,61.01,7100.0,44.6777,44.685,44.6557,44.6557,7100.0
2011-01-18 14:10:00,61.01,61.04,61.01,61.02,9100.0,44.6557,44.6777,44.6557,44.6631,9100.0
2011-01-18 14:15:00,61.03,61.04,61.01,61.01,11000.0,44.6704,44.6777,44.6557,44.6557,11000.0
2011-01-18 14:20:00,61.01,61.02,60.96,60.96,12400.0,44.6557,44.6631,44.6191,44.6191,12400.0
2011-01-18 14:25:00,60.98,61.06,60.98,61.06,13600.0,44.6338,44.6923,44.6338,44.6923,13600.0
2011-01-18 14:30:00,61.06,61.06,60.97,60.97,10900.0,44.6923,44.6923,44.6265,44.6265,10900.0
2011-01-18 14:35:00,60.98,61.02,60.98,60.98,9600.0,44.6338,44.6631,44.6338,44.6338,9600.0
2011-01-18 14:40:00,60.98,60.98,60.9,60.94,18200.0,44.6338,44.6338,44.5752,44.6045,18200.0
2011-01-18 14:45:00,60.94,60.94,60.87,60.9,28100.0,44.6045,44.6045,44.5533,44.5752,28100.0
2011-01-18 14:50:00,60.89,60.92,60.85,60.92,13700.0,44.5679,44.5899,44.5386,44.5899,13700.0
2011-01-18 14:55:00,60.94,60.96,60.93,60.96,8800.0,44.6045,44.6191,44.5972,44.6191,8800.0
2011-01-18 15:00:00,60.96,61.0,60.94,60.96,16200.0,44.6191,44.6484,44.6045,44.6191,16200.0
2011-01-18 15:05:00,60.97,60.97,60.89,60.91,20600.0,44.6265,44.6265,44.5679,44.5825,20600.0
2011-01-18 15:10:00,60.89,60.92,60.89,60.92,10500.0,44.5679,44.5899,44.5679,44.5899,10500.0
2011-01-18 15:15:00,60.91,60.94,60.86,60.93,26100.0,44.5825,44.6045,44.546,44.5972,26100.0
2011-01-18 15:20:00,60.93,61.0,60.93,60.95,27500.0,44.5972,44.6484,44.5972,44.6118,27500.0
2011-01-18 15:25:00,60.95,60.95,60.91,60.91,34400.0,44.6118,44.6118,44.5825,44.5825,34400.0
2011-01-18 15:30:00,60.91,60.97,60.89,60.89,28800.0,44.5825,44.6265,44.5679,44.5679,28800.0
2011-01-18 15:35:00,60.9,61.01,60.9,60.97,19100.0,44.5752,44.6557,44.5752,44.6265,19100.0
2011-01-18 15:40:00,60.99,61.01,60.93,61.0,29600.0,44.6411,44.6557,44.5972,44.6484,29600.0
2011-01-18 15:45:00,61.01,61.04,60.93,60.99,53200.0,44.6557,44.6777,44.5972,44.6411,53200.0
2011-01-18 15:50:00,60.99,61.03,60.98,60.99,25000.0,44.6411,44.6704,44.6338,44.6411,25000.0
2011-01-18 15:55:00,60.99,61.08,60.98,61.01,68800.0,44.6411,44.707,44.6338,44.6557,68800.0
2011-01-19 09:30:00,60.72,60.8,60.53,60.78,28400.0,44.4435,44.502,44.3044,44.4874,28400.0
2011-01-19 09:35:00,60.83,60.88,60.67,60.8,13400.0,44.524,44.5606,44.4069,44.502,13400.0
2011-01-19 09:40:00,60.79,60.79,60.54,60.63,9000.0,44.4947,44.4947,44.3117,44.3776,9000.0
2011-01-19 09:45:00,60.68,60.79,60.62,60.62,6100.0,44.4142,44.4947,44.3703,44.3703,6100.0
2011-01-19 09:50:00,60.62,60.63,60.45,60.47,9800.0,44.3703,44.3776,44.2459,44.2605,9800.0
2011-01-19 09:55:00,60.5,60.54,60.44,60.51,25700.0,44.2825,44.3117,44.2385,44.2898,25700.0
2011-01-19 10:00:00,60.5,60.53,60.44,60.44,20800.0,44.2825,44.3044,44.2385,44.2385,20800.0
2011-01-19 10:05:00,60.43,60.5,60.38,60.49,10200.0,44.2312,44.2825,44.1946,44.2751,10200.0
2011-01-19 10:10:00,60.47,60.5,60.39,60.47,12500.0,44.2605,44.2825,44.2019,44.2605,12500.0
2011-01-19 10:15:00,60.48,60.51,60.38,60.49,33800.0,44.2678,44.2898,44.1946,44.2751,33800.0
2011-01-19 10:20:00,60.48,60.5,60.35,60.4,14800.0,44.2678,44.2825,44.1727,44.2093,14800.0
2011-01-19 10:25:00,60.36,60.37,60.23,60.31,13800.0,44.18,44.1873,44.0848,44.1434,13800.0
2011-01-19 10:30:00,60.3,60.3,60.21,60.22,8900.0,44.1361,44.1361,44.0702,44.0775,8900.0
2011-01-19 10:35:00,60.22,60.27,60.19,60.26,18000.0,44.0775,44.1141,44.0556,44.1068,18000.0
2011-01-19 10:40:00,60.26,60.32,60.11,60.13,22500.0,44.1068,44.1507,43.997,44.0116,22500.0
2011-01-19 10:45:00,60.14,60.17,60.06,60.1,19400.0,44.019,44.0409,43.9604,43.9897,19400.0
2011-01-19 10:50:00,60.11,60.11,59.99,60.02,18100.0,43.997,43.997,43.9092,43.9311,18100.0
2011-01-19 10:55:00,60.02,60.03,59.97,60.0,19900.0,43.9311,43.9384,43.8945,43.9165,19900.0
2011-01-19 11:00:00,59.98,60.02,59.97,59.99,23200.0,43.9018,43.9311,43.8945,43.9092,23200.0
2011-01-19 11:05:00,59.99,60.07,59.99,60.03,9700.0,43.9092,43.9677,43.9092,43.9384,9700.0
2011-01-19 11:10:00,60.04,60.1,60.03,60.05,14400.0,43.9458,43.9897,43.9384,43.9531,14400.0
2011-01-19 11:15:00,60.05,60.14,60.05,60.13,7300.0,43.9531,44.019,43.9531,44.0116,7300.0
2011-01-19 11:20:00,60.16,60.19,60.11,60.19,5300.0,44.0336,44.0556,43.997,44.0556,5300.0
2011-01-19 11:25:00,60.17,60.23,60.14,60.17,9700.0,44.0409,44.0848,44.019,44.0409,9700.0
2011-01-19 11:30:00,60.16,60.21,60.16,60.2,11600.0,44.0336,44.0702,44.0336,44.0629,11600.0
2011-01-19 11:35:00,60.2,60.21,60.19,60.2,6800.0,44.0629,44.0702,44.0556,44.0629,6800.0
2011-01-19 11:40:00,60.21,60.21,60.06,60.1,11400.0,44.0702,44.0702,43.9604,43.9897,11400.0
2011-01-19 11:45:00,60.1,60.2,60.1,60.15,6000.0,43.9897,44.0629,43.9897,44.0263,6000.0
2011-01-19 11:50:00,60.18,60.2,60.18,60.2,1500.0,44.0482,44.0629,44.0482,44.0629,1500.0
2011-01-19 11:55:00,60.2,60.22,60.13,60.16,11400.0,44.0629,44.0775,44.0116,44.0336,11400.0
2011-01-19 12:00:00,60.19,60.19,60.17,60.18,3100.0,44.0556,44.0556,44.0409,44.0482,3100.0
2011-01-19 12:05:00,60.18,60.22,60.18,60.2,4500.0,44.0482,44.0775,44.0482,44.0629,4500.0
2011-01-19 12:10:00,60.21,60.25,60.18,60.25,3300.0,44.0702,44.0995,44.0482,44.0995,3300.0
2011-01-19 12:15:00,60.25,60.25,60.17,60.19,12100.0,44.0995,44.0995,44.0409,44.0556,12100.0
2011-01-19 12:20:00,60.2,60.24,60.18,60.2,6000.0,44.0629,44.0921,44.0482,44.0629,6000.0
2011-01-19 12:25:00,60.19,60.2,60.14,60.18,6100.0,44.0556,44.0629,44.019,44.0482,6100.0
2011-01-19 12:30:00,60.19,60.19,60.06,60.09,8200.0,44.0556,44.0556,43.9604,43.9824,8200.0
2011-01-19 12:35:00,60.08,60.09,59.99,60.0,18400.0,43.975,43.9824,43.9092,43.9165,18400.0
2011-01-19 12:40:00,60.0,60.01,59.97,59.99,25000.0,43.9165,43.9238,43.8945,43.9092,25000.0
2011-01-19 12:45:00,60.0,60.0,59.97,59.97,14700.0,43.9165,43.9165,43.8945,43.8945,14700.0
2011-01-19 12:50:00,59.97,60.0,59.92,59.98,11300.0,43.8945,43.9165,43.8579,43.9018,11300.0
2011-01-19 12:55:00,59.99,59.99,59.95,59.96,13600.0,43.9092,43.9092,43.8799,43.8872,13600.0
2011-01-19 13:00:00,59.95,59.99,59.94,59.98,16000.0,43.8799,43.9092,43.8726,43.9018,16000.0
2011-01-19 13:05:00,59.98,59.99,59.94,59.96,7900.0,43.9018,43.9092,43.8726,43.8872,7900.0
2011-01-19 13:10:00,59.96,60.0,59.95,59.96,19200.0,43.8872,43.9165,43.8799,43.8872,19200.0
2011-01-19 13:15:00,59.97,59.98,59.96,59.97,4700.0,43.8945,43.9018,43.8872,43.8945,4700.0
2011-01-19 13:20:00,59.97,59.98,59.92,59.97,9100.0,43.8945,43.9018,43.8579,43.8945,9100.0
2011-01-19 13:25:00,59.98,60.01,59.94,59.99,39200.0,43.9018,43.9238,43.8726,43.9092,39200.0
2011-01-19 13:30:00,59.99,60.07,59.99,60.07,15000.0,43.9092,43.9677,43.9092,43.9677,15000.0
2011-01-19 13:35:00,60.07,60.16,60.07,60.15,8700.0,43.9677,44.0336,43.9677,44.0263,8700.0
2011-01-19 13:40:00,60.14,60.19,60.13,60.19,4000.0,44.019,44.0556,44.0116,44.0556,4000.0
2011-01-19 13:45:00,60.18,60.19,60.12,60.13,10900.0,44.0482,44.0556,44.0043,44.0116,10900.0
2011-01-19 13:50:00,60.12,60.12,60.02,60.08,13500.0,44.0043,44.0043,43.9311,43.975,13500.0
2011-01-19 13:55:00,60.09,60.14,60.06,60.13,3700.0,43.9824,44.019,43.9604,44.0116,3700.0
2011-01-19 14:00:00,60.14,60.17,60.06,60.06,5200.0,44.019,44.0409,43.9604,43.9604,5200.0
2011-01-19 14:05:00,60.06,60.14,60.05,60.08,4700.0,43.9604,44.019,43.9531,43.975,4700.0
2011-01-19 14:10:00,60.08,60.15,60.06,60.06,43200.0,43.975,44.0263,43.9604,43.9604,43200.0
2011-01-19 14:15:00,60.04,60.1,60.03,60.05,2800.0,43.9458,43.9897,43.9384,43.9531,2800.0
2011-01-19 14:20:00,60.02,60.03,59.99,60.01,8200.0,43.9311,43.9384,43.9092,43.9238,8200.0
2011-01-19 14:25:00,60.0,60.08,59.96,60.03,10700.0,43.9165,43.975,43.8872,43.9384,10700.0
2011-01-19 14:30:00,60.04,60.11,59.99,60.09,6700.0,43.9458,43.997,43.9092,43.9824,6700.0
2011-01-19 14:35:00,60.08,60.1,60.02,60.04,18600.0,43.975,43.9897,43.9311,43.9458,18600.0
2011-01-19 14:40:00,60.04,60.05,59.95,60.01,11800.0,43.9458,43.9531,43.8799,43.9238,11800.0
2011-01-19 14:45:00,60.02,60.06,60.0,60.0,5100.0,43.9311,43.9604,43.9165,43.9165,5100.0
2011-01-19 14:50:00,60.01,60.04,59.95,59.98,23600.0,43.9238,43.9458,43.8799,43.9018,23600.0
2011-01-19 14:55:00,59.99,60.05,59.9,60.03,23600.0,43.9092,43.9531,43.8433,43.9384,23600.0
2011-01-19 15:00:00,60.01,60.05,59.99,59.99,11900.0,43.9238,43.9531,43.9092,43.9092,11900.0
2011-01-19 15:05:00,59.99,60.08,59.95,59.95,11700.0,43.9092,43.975,43.8799,43.8799,11700.0
2011-01-19 15:10:00,59.94,60.0,59.9,59.92,13500.0,43.8726,43.9165,43.8433,43.8579,13500.0
2011-01-19 15:15:00,59.94,60.04,59.92,60.01,11000.0,43.8726,43.9458,43.8579,43.9238,11000.0
2011-01-19 15:20:00,60.02,60.06,59.93,59.94,18200.0,43.9311,43.9604,43.8652,43.8726,18200.0
2011-01-19 15:25:00,59.94,60.01,59.9,59.94,13000.0,43.8726,43.9238,43.8433,43.8726,13000.0
2011-01-19 15:30:00,59.93,59.94,59.78,59.9,22700.0,43.8652,43.8726,43.7555,43.8433,22700.0
2011-01-19 15:35:00,59.9,59.92,59.76,59.89,30700.0,43.8433,43.8579,43.7408,43.836,30700.0
2011-01-19 15:40:00,59.89,59.96,59.83,59.93,32700.0,43.836,43.8872,43.7921,43.8652,32700.0
2011-01-19 15:45:00,59.94,59.97,59.86,59.93,32000.0,43.8726,43.8945,43.814,43.8652,32000.0
2011-01-19 15:50:00,59.93,59.96,59.92,59.95,34900.0,43.8652,43.8872,43.8579,43.8799,34900.0
2011-01-19 15:55:00,59.95,59.96,59.84,59.92,97700.0,43.8799,43.8872,43.7994,43.8579,97700.0
2011-01-20 09:30:00,59.93,60.32,59.93,60.25,38200.0,43.8652,44.1507,43.8652,44.0995,38200.0
2011-01-20 09:35:00,60.25,60.35,60.13,60.2,46300.0,44.0995,44.1727,44.0116,44.0629,46300.0
2011-01-20 09:40:00,60.19,60.22,59.93,60.04,42800.0,44.0556,44.0775,43.8652,43.9458,42800.0
2011-01-20 09:45:00,60.04,60.13,60.0,60.0,20000.0,43.9458,44.0116,43.9165,43.9165,20000.0
2011-01-20 09:50:00,60.0,60.04,59.95,60.01,19300.0,43.9165,43.9458,43.8799,43.9238,19300.0
2011-01-20 09:55:00,60.01,60.08,59.96,60.08,28800.0,43.9238,43.975,43.8872,43.975,28800.0
2011-01-20 10:00:00,60.04,60.08,59.96,60.02,31500.0,43.9458,43.975,43.8872,43.9311,31500.0
2011-01-20 10:05:00,60.02,60.02,59.76,59.77,14200.0,43.9311,43.9311,43.7408,43.7481,14200.0
2011-01-20 10:10:00,59.78,59.86,59.7,59.85,18800.0,43.7555,43.814,43.6969,43.8067,18800.0
2011-01-20 10:15:00,59.87,59.87,59.56,59.56,7500.0,43.8213,43.8213,43.5944,43.5944,7500.0
2011-01-20 10:20:00,59.58,59.63,59.53,59.58,9800.0,43.6091,43.6457,43.5725,43.6091,9800.0
2011-01-20 10:25:00,59.56,59.74,59.53,59.72,7800.0,43.5944,43.7262,43.5725,43.7115,7800.0
2011-01-20 10:30:00,59.7,59.81,59.67,59.71,11700.0,43.6969,43.7774,43.6749,43.7042,11700.0
2011-01-20 10:35:00,59.74,59.75,59.6,59.63,16100.0,43.7262,43.7335,43.6237,43.6457,16100.0
2011-01-20 10:40:00,59.59,59.77,59.58,59.76,8900.0,43.6164,43.7481,43.6091,43.7408,8900.0
2011-01-20 10:45:00,59.76,59.76,59.57,59.57,10300.0,43.7408,43.7408,43.6017,43.6017,10300.0
2011-01-20 10:50:00,59.58,59.63,59.51,59.52,8200.0,43.6091,43.6457,43.5578,43.5651,8200.0
2011-01-20 10:55:00,59.5,59.5,59.38,59.43,8700.0,43.5505,43.5505,43.4627,43.4993,8700.0
2011-01-20 11:00:00,59.43,59.5,59.42,59.48,8600.0,43.4993,43.5505,43.492,43.5359,8600.0
2011-01-20 11:05:00,59.51,59.57,59.46,59.56,7000.0,43.5578,43.6017,43.5212,43.5944,7000.0
2011-01-20 11:10:00,59.54,59.65,59.5,59.65,6500.0,43.5798,43.6603,43.5505,43.6603,6500.0
2011-01-20 11:15:00,59.65,59.65,59.55,59.57,7300.0,43.6603,43.6603,43.5871,43.6017,7300.0
2011-01-20 11:20:00,59.56,59.56,59.45,59.45,6200.0,43.5944,43.5944,43.5139,43.5139,6200.0
2011-01-20 11:25:00,59.45,59.48,59.35,59.38,12400.0,43.5139,43.5359,43.4407,43.4627,12400.0
2011-01-20 11:30:00,59.39,59.4,59.21,59.22,10500.0,43.47,43.4773,43.3382,43.3456,10500.0
2011-01-20 11:35:00,59.2,59.25,59.13,59.24,10800.0,43.3309,43.3675,43.2797,43.3602,10800.0
2011-01-20 11:40:00,59.23,59.33,59.22,59.33,7500.0,43.3529,43.4261,43.3456,43.4261,7500.0
2011-01-20 11:45:00,59.31,59.42,59.29,59.42,3600.0,43.4114,43.492,43.3968,43.492,3600.0
2011-01-20 11:50:00,59.41,59.41,59.34,59.36,5000.0,43.4846,43.4846,43.4334,43.448,5000.0
2011-01-20 11:55:00,59.35,59.35,59.32,59.34,5600.0,43.4407,43.4407,43.4188,43.4334,5600.0
2011-01-20 12:00:00,59.37,59.5,59.37,59.5,5200.0,43.4554,43.5505,43.4554,43.5505,5200.0
2011-01-20 12:05:00,59.5,59.56,59.5,59.51,3900.0,43.5505,43.5944,43.5505,43.5578,3900.0
2011-01-20 12:10:00,59.5,59.5,59.45,59.48,4100.0,43.5505,43.5505,43.5139,43.5359,4100.0
2011-01-20 12:15:00,59.48,59.49,59.39,59.44,8000.0,43.5359,43.5432,43.47,43.5066,8000.0
2011-01-20 12:20:00,59.44,59.55,59.44,59.55,7800.0,43.5066,43.5871,43.5066,43.5871,7800.0
2011-01-20 12:25:00,59.57,59.6,59.5,59.51,7000.0,43.6017,43.6237,43.5505,43.5578,7000.0
2011-01-20 12:30:00,59.54,59.58,59.5,59.51,6000.0,43.5798,43.6091,43.5505,43.5578,6000.0
2011-01-20 12:35:00,59.53,59.55,59.49,59.55,5900.0,43.5725,43.5871,43.5432,43.5871,5900.0
2011-01-20 12:40:00,59.57,59.61,59.56,59.59,3100.0,43.6017,43.631,43.5944,43.6164,3100.0
2011-01-20 12:45:00,59.59,59.65,59.57,59.63,8100.0,43.6164,43.6603,43.6017,43.6457,8100.0
2011-01-20 12:50:00,59.63,59.64,59.59,59.63,5400.0,43.6457,43.653,43.6164,43.6457,5400.0
2011-01-20 12:55:00,59.65,59.69,59.6,59.6,4800.0,43.6603,43.6896,43.6237,43.6237,4800.0
2011-01-20 13:00:00,59.62,59.62,59.52,59.53,3800.0,43.6383,43.6383,43.5651,43.5725,3800.0
2011-01-20 13:05:00,59.51,59.59,59.49,59.57,7700.0,43.5578,43.6164,43.5432,43.6017,7700.0
2011-01-20 13:10:00,59.57,59.58,59.47,59.47,5100.0,43.6017,43.6091,43.5286,43.5286,5100.0
2011-01-20 13:15:00,59.46,59.55,59.46,59.55,6800.0,43.5212,43.5871,43.5212,43.5871,6800.0
2011-01-20 13:20:00,59.53,59.53,59.44,59.51,13200.0,43.5725,43.5725,43.5066,43.5578,13200.0
2011-01-20 13:25:00,59.51,59.51,59.45,59.49,8800.0,43.5578,43.5578,43.5139,43.5432,8800.0
2011-01-20 13:30:00,59.49,59.55,59.49,59.55,5700.0,43.5432,43.5871,43.5432,43.5871,5700.0
2011-01-20 13:35:00,59.55,59.56,59.5,59.54,5600.0,43.5871,43.5944,43.5505,43.5798,5600.0
2011-01-20 13:40:00,59.53,59.59,59.52,59.53,5800.0,43.5725,43.6164,43.5651,43.5725,5800.0
2011-01-20 13:45:00,59.51,59.55,59.48,59.54,4400.0,43.5578,43.5871,43.5359,43.5798,4400.0
2011-01-20 13:50:00,59.56,59.56,59.52,59.54,5900.0,43.5944,43.5944,43.5651,43.5798,5900.0
2011-01-20 13:55:00,59.55,59.69,59.55,59.69,7000.0,43.5871,43.6896,43.5871,43.6896,7000.0
2011-01-20 14:00:00,59.66,59.71,59.64,59.69,20700.0,43.6676,43.7042,43.653,43.6896,20700.0
2011-01-20 14:05:00,59.68,59.69,59.6,59.64,7300.0,43.6823,43.6896,43.6237,43.653,7300.0
2011-01-20 14:10:00,59.66,59.81,59.66,59.8,12700.0,43.6676,43.7774,43.6676,43.7701,12700.0
2011-01-20 14:15:00,59.78,59.78,59.67,59.69,7200.0,43.7555,43.7555,43.6749,43.6896,7200.0
2011-01-20 14:20:00,59.68,59.74,59.62,59.74,8500.0,43.6823,43.7262,43.6383,43.7262,8500.0
2011-01-20 14:25:00,59.73,59.76,59.67,59.7,10900.0,43.7189,43.7408,43.6749,43.6969,10900.0
2011-01-20 14:30:00,59.7,59.82,59.69,59.74,9300.0,43.6969,43.7847,43.6896,43.7262,9300.0
2011-01-20 14:35:00,59.74,59.75,59.64,59.66,9100.0,43.7262,43.7335,43.653,43.6676,9100.0
2011-01-20 14:40:00,59.66,59.75,59.62,59.74,10500.0,43.6676,43.7335,43.6383,43.7262,10500.0
2011-01-20 14:45:00,59.75,59.75,59.67,59.68,10100.0,43.7335,43.7335,43.6749,43.6823,10100.0
2011-01-20 14:50:00,59.66,59.74,59.63,59.73,7100.0,43.6676,43.7262,43.6457,43.7189,7100.0
2011-01-20 14:55:00,59.73,59.74,59.63,59.66,10200.0,43.7189,43.7262,43.6457,43.6676,10200.0
2011-01-20 15:00:00,59.66,59.66,59.53,59.6,15900.0,43.6676,43.6676,43.5725,43.6237,15900.0
2011-01-20 15:05:00,59.59,59.61,59.55,59.56,12100.0,43.6164,43.631,43.5871,43.5944,12100.0
2011-01-20 15:10:00,59.57,59.67,59.56,59.62,14000.0,43.6017,43.6749,43.5944,43.6383,14000.0
2011-01-20 15:15:00,59.6,59.63,59.53,59.53,18000.0,43.6237,43.6457,43.5725,43.5725,18000.0
2011-01-20 15:20:00,59.54,59.62,59.49,59.59,11600.0,43.5798,43.6383,43.5432,43.6164,11600.0
2011-01-20 15:25:00,59.59,59.62,59.47,59.48,14300.0,43.6164,43.6383,43.5286,43.5359,14300.0
2011-01-20 15:30:00,59.47,59.54,59.43,59.48,24100.0,43.5286,43.5798,43.4993,43.5359,24100.0
2011-01-20 15:35:00,59.48,59.57,59.43,59.53,17000.0,43.5359,43.6017,43.4993,43.5725,17000.0
2011-01-20 15:40:00,59.53,59.67,59.53,59.56,23700.0,43.5725,43.6749,43.5725,43.5944,23700.0
2011-01-20 15:45:00,59.58,59.64,59.52,59.6,81200.0,43.6091,43.653,43.5651,43.6237,81200.0
2011-01-20 15:50:00,59.59,59.59,59.48,59.52,66800.0,43.6164,43.6164,43.5359,43.5651,66800.0
2011-01-20 15:55:00,59.53,59.62,59.51,59.61,46000.0,43.5725,43.6383,43.5578,43.631,46000.0
2011-01-21 09:30:00,59.97,60.5,59.97,60.23,232400.0,43.8945,44.2825,43.8945,44.0848,232400.0
2011-01-21 09:35:00,60.25,60.43,60.24,60.41,10200.0,44.0995,44.2312,44.0921,44.2166,10200.0
2011-01-21 09:40:00,60.4,60.41,60.21,60.41,8800.0,44.2093,44.2166,44.0702,44.2166,8800.0
2011-01-21 09:45:00,60.42,60.56,60.42,60.52,15300.0,44.2239,44.3264,44.2239,44.2971,15300.0
2011-01-21 09:50:00,60.5,60.56,60.47,60.54,11300.0,44.2825,44.3264,44.2605,44.3117,11300.0
2011-01-21 09:55:00,60.54,60.79,60.53,60.78,26200.0,44.3117,44.4947,44.3044,44.4874,26200.0
2011-01-21 10:00:00,60.77,60.79,60.57,60.64,17400.0,44.4801,44.4947,44.3337,44.3849,17400.0
2011-01-21 10:05:00,60.64,60.67,60.53,60.57,18800.0,44.3849,44.4069,44.3044,44.3337,18800.0
2011-01-21 10:10:00,60.61,60.69,60.58,60.67,9100.0,44.363,44.4215,44.341,44.4069,9100.0
2011-01-21 10:15:00,60.67,60.7,60.65,60.67,8200.0,44.4069,44.4288,44.3922,44.4069,8200.0
2011-01-21 10:20:00,60.66,60.73,60.61,60.7,17200.0,44.3996,44.4508,44.363,44.4288,17200.0
2011-01-21 10:25:00,60.69,60.7,60.54,60.55,7800.0,44.4215,44.4288,44.3117,44.319,7800.0
2011-01-21 10:30:00,60.54,60.64,60.52,60.57,6900.0,44.3117,44.3849,44.2971,44.3337,6900.0
2011-01-21 10:35:00,60.59,60.75,60.58,60.71,7400.0,44.3483,44.4654,44.341,44.4362,7400.0
2011-01-21 10:40:00,60.7,60.8,60.69,60.78,16500.0,44.4288,44.502,44.4215,44.4874,16500.0
2011-01-21 10:45:00,60.79,60.8,60.69,60.69,7800.0,44.4947,44.502,44.4215,44.4215,7800.0
2011-01-21 10:50:00,60.68,60.77,60.62,60.66,12000.0,44.4142,44.4801,44.3703,44.3996,12000.0
2011-01-21 10:55:00,60.64,60.75,60.57,60.71,6200.0,44.3849,44.4654,44.3337,44.4362,6200.0
2011-01-21 11:00:00,60.67,60.74,60.64,60.71,8400.0,44.4069,44.4581,44.3849,44.4362,8400.0
2011-01-21 11:05:00,60.67,60.69,60.51,60.52,7700.0,44.4069,44.4215,44.2898,44.2971,7700.0
2011-01-21 11:10:00,60.47,60.58,60.46,60.54,7500.0,44.2605,44.341,44.2532,44.3117,7500.0
2011-01-21 11:15:00,60.5,60.5,60.4,60.42,11200.0,44.2825,44.2825,44.2093,44.2239,11200.0
2011-01-21 11:20:00,60.4,60.48,60.39,60.45,17800.0,44.2093,44.2678,44.2019,44.2459,17800.0
2011-01-21 11:25:00,60.44,60.44,60.38,60.38,17100.0,44.2385,44.2385,44.1946,44.1946,17100.0
2011-01-21 11:30:00,60.41,60.44,60.34,60.38,21200.0,44.2166,44.2385,44.1653,44.1946,21200.0
2011-01-21 11:35:00,60.39,60.4,60.27,60.37,6300.0,44.2019,44.2093,44.1141,44.1873,6300.0
2011-01-21 11:40:00,60.34,60.39,60.22,60.22,11300.0,44.1653,44.2019,44.0775,44.0775,11300.0
2011-01-21 11:45:00,60.2,60.24,60.15,60.2,6300.0,44.0629,44.0921,44.0263,44.0629,6300.0
2011-01-21 11:50:00,60.24,60.25,60.17,60.17,4000.0,44.0921,44.0995,44.0409,44.0409,4000.0
2011-01-21 11:55:00,60.17,60.22,60.16,60.2,10200.0,44.0409,44.0775,44.0336,44.0629,10200.0
2011-01-21 12:00:00,60.2,60.21,60.15,60.2,5700.0,44.0629,44.0702,44.0263,44.0629,5700.0
2011-01-21 12:05:00,60.19,60.2,60.17,60.19,4700.0,44.0556,44.0629,44.0409,44.0556,4700.0
2011-01-21 12:10:00,60.2,60.24,60.18,60.23,3800.0,44.0629,44.0921,44.0482,44.0848,3800.0
2011-01-21 12:15:00,60.2,60.28,60.18,60.26,3600.0,44.0629,44.1214,44.0482,44.1068,3600.0
2011-01-21 12:20:00,60.25,60.33,60.21,60.21,18200.0,44.0995,44.158,44.0702,44.0702,18200.0
2011-01-21 12:25:00,60.21,60.3,60.21,60.3,4000.0,44.0702,44.1361,44.0702,44.1361,4000.0
2011-01-21 12:30:00,60.3,60.35,60.28,60.3,5600.0,44.1361,44.1727,44.1214,44.1361,5600.0
2011-01-21 12:35:00,60.32,60.35,60.31,60.32,2800.0,44.1507,44.1727,44.1434,44.1507,2800.0
2011-01-21 12:40:00,60.31,60.31,60.19,60.22,2400.0,44.1434,44.1434,44.0556,44.0775,2400.0
2011-01-21 12:45:00,60.15,60.22,60.14,60.21,3000.0,44.0263,44.0775,44.019,44.0702,3000.0
2011-01-21 12:50:00,60.24,60.32,60.23,60.3,4800.0,44.0921,44.1507,44.0848,44.1361,4800.0
2011-01-21 12:55:00,60.3,60.34,60.28,60.34,2300.0,44.1361,44.1653,44.1214,44.1653,2300.0
2011-01-21 13:00:00,60.34,60.35,60.31,60.31,3200.0,44.1653,44.1727,44.1434,44.1434,3200.0
2011-01-21 13:05:00,60.29,60.29,60.25,60.25,2500.0,44.1287,44.1287,44.0995,44.0995,2500.0
2011-01-21 13:10:00,60.24,60.27,60.2,60.26,4400.0,44.0921,44.1141,44.0629,44.1068,4400.0
2011-01-21 13:15:00,60.27,60.4,60.27,60.35,5800.0,44.1141,44.2093,44.1141,44.1727,5800.0
2011-01-21 13:20:00,60.36,60.39,60.36,60.36,3300.0,44.18,44.2019,44.18,44.18,3300.0
2011-01-21 13:25:00,60.36,60.37,60.31,60.34,2200.0,44.18,44.1873,44.1434,44.1653,2200.0
2011-01-21 13:30:00,60.34,60.41,60.34,60.4,6900.0,44.1653,44.2166,44.1653,44.2093,6900.0
2011-01-21 13:35:00,60.41,60.42,60.35,60.37,8300.0,44.2166,44.2239,44.1727,44.1873,8300.0
2011-01-21 13:40:00,60.35,60.35,60.28,60.28,4700.0,44.1727,44.1727,44.1214,44.1214,4700.0
2011-01-21 13:45:00,60.27,60.37,60.27,60.37,7400.0,44.1141,44.1873,44.1141,44.1873,7400.0
2011-01-21 13:50:00,60.38,60.38,60.28,60.3,5600.0,44.1946,44.1946,44.1214,44.1361,5600.0
2011-01-21 13:55:00,60.29,60.35,60.27,60.3,5500.0,44.1287,44.1727,44.1141,44.1361,5500.0
2011-01-21 14:00:00,60.32,60.34,60.29,60.3,5700.0,44.1507,44.1653,44.1287,44.1361,5700.0
2011-01-21 14:05:00,60.3,60.36,60.29,60.36,4400.0,44.1361,44.18,44.1287,44.18,4400.0
2011-01-21 14:10:00,60.36,60.38,60.35,60.37,3700.0,44.18,44.1946,44.1727,44.1873,3700.0
2011-01-21 14:15:00,60.37,60.39,60.31,60.35,19100.0,44.1873,44.2019,44.1434,44.1727,19100.0
2011-01-21 14:20:00,60.35,60.39,60.32,60.32,12300.0,44.1727,44.2019,44.1507,44.1507,12300.0
2011-01-21 14:25:00,60.31,60.34,60.29,60.32,7400.0,44.1434,44.1653,44.1287,44.1507,7400.0
2011-01-21 14:30:00,60.32,60.45,60.28,60.45,8700.0,44.1507,44.2459,44.1214,44.2459,8700.0
2011-01-21 14:35:00,60.44,60.44,60.36,60.36,8900.0,44.2385,44.2385,44.18,44.18,8900.0
2011-01-21 14:40:00,60.36,60.36,60.29,60.3,8200.0,44.18,44.18,44.1287,44.1361,8200.0
2011-01-21 14:45:00,60.29,60.34,60.27,60.28,10200.0,44.1287,44.1653,44.1141,44.1214,10200.0
2011-01-21 14:50:00,60.27,60.28,60.23,60.24,16900.0,44.1141,44.1214,44.0848,44.0921,16900.0
2011-01-21 14:55:00,60.23,60.28,60.19,60.19,8300.0,44.0848,44.1214,44.0556,44.0556,8300.0
2011-01-21 15:00:00,60.19,60.32,60.19,60.32,11300.0,44.0556,44.1507,44.0556,44.1507,11300.0
2011-01-21 15:05:00,60.3,60.35,60.27,60.35,13200.0,44.1361,44.1727,44.1141,44.1727,13200.0
2011-01-21 15:10:00,60.35,60.37,60.32,60.35,6500.0,44.1727,44.1873,44.1507,44.1727,6500.0
2011-01-21 15:15:00,60.35,60.4,60.33,60.33,7700.0,44.1727,44.2093,44.158,44.158,7700.0
2011-01-21 15:20:00,60.33,60.33,60.26,60.27,17200.0,44.158,44.158,44.1068,44.1141,17200.0
2011-01-21 15:25:00,60.27,60.36,60.27,60.29,12600.0,44.1141,44.18,44.1141,44.1287,12600.0
2011-01-21 15:30:00,60.29,60.29,60.22,60.25,11200.0,44.1287,44.1287,44.0775,44.0995,11200.0
2011-01-21 15:35:00,60.26,60.27,60.16,60.23,33000.0,44.1068,44.1141,44.0336,44.0848,33000.0
2011-01-21 15:40:00,60.22,60.26,60.18,60.23,18700.0,44.0775,44.1068,44.0482,44.0848,18700.0
2011-01-21 15:45:00,60.25,60.33,60.19,60.2,37800.0,44.0995,44.158,44.0556,44.0629,37800.0
2011-01-21 15:50:00,60.21,60.26,60.18,60.2,32700.0,44.0702,44.1068,44.0482,44.0629,32700.0
2011-01-21 15:55:00,60.2,60.38,60.18,60.35,75600.0,44.0629,44.1946,44.0482,44.1727,75600.0
2011-01-24 09:30:00,60.21,60.34,59.99,60.34,45000.0,44.0702,44.1653,43.9092,44.1653,45000.0
2011-01-24 09:35:00,60.34,60.48,60.26,60.48,19500.0,44.1653,44.2678,44.1068,44.2678,19500.0
2011-01-24 09:40:00,60.46,60.53,60.43,60.5,19900.0,44.2532,44.3044,44.2312,44.2825,19900.0
2011-01-24 09:45:00,60.49,60.69,60.49,60.6,20700.0,44.2751,44.4215,44.2751,44.3556,20700.0
2011-01-24 09:50:00,60.61,60.65,60.53,60.57,13700.0,44.363,44.3922,44.3044,44.3337,13700.0
2011-01-24 09:55:00,60.55,60.59,60.4,60.47,13300.0,44.319,44.3483,44.2093,44.2605,13300.0
2011-01-24 10:00:00,60.45,60.45,60.35,60.39,22700.0,44.2459,44.2459,44.1727,44.2019,22700.0
2011-01-24 10:05:00,60.38,60.4,60.34,60.37,15300.0,44.1946,44.2093,44.1653,44.1873,15300.0
2011-01-24 10:10:00,60.36,60.59,60.36,60.47,15200.0,44.18,44.3483,44.18,44.2605,15200.0
2011-01-24 10:15:00,60.48,60.48,60.4,60.46,16100.0,44.2678,44.2678,44.2093,44.2532,16100.0
2011-01-24 10:20:00,60.44,60.49,60.38,60.47,14400.0,44.2385,44.2751,44.1946,44.2605,14400.0
2011-01-24 10:25:00,60.48,60.57,60.45,60.48,16000.0,44.2678,44.3337,44.2459,44.2678,16000.0
2011-01-24 10:30:00,60.48,60.5,60.42,60.45,20500.0,44.2678,44.2825,44.2239,44.2459,20500.0
2011-01-24 10:35:00,60.42,60.53,60.42,60.51,11100.0,44.2239,44.3044,44.2239,44.2898,11100.0
2011-01-24 10:40:00,60.52,60.62,60.5,60.58,8200.0,44.2971,44.3703,44.2825,44.341,8200.0
2011-01-24 10:45:00,60.58,60.6,60.44,60.5,14900.0,44.341,44.3556,44.2385,44.2825,14900.0
2011-01-24 10:50:00,60.49,60.62,60.48,60.59,11200.0,44.2751,44.3703,44.2678,44.3483,11200.0
2011-01-24 10:55:00,60.62,60.62,60.57,60.6,10000.0,44.3703,44.3703,44.3337,44.3556,10000.0
2011-01-24 11:00:00,60.59,60.71,60.55,60.67,14100.0,44.3483,44.4362,44.319,44.4069,14100.0
2011-01-24 11:05:00,60.7,60.72,60.61,60.64,19700.0,44.4288,44.4435,44.363,44.3849,19700.0
2011-01-24 11:10:00,60.63,60.65,60.56,60.64,8900.0,44.3776,44.3922,44.3264,44.3849,8900.0
2011-01-24 11:15:00,60.63,60.65,60.55,60.65,11800.0,44.3776,44.3922,44.319,44.3922,11800.0
2011-01-24 11:20:00,60.66,60.7,60.65,60.7,6400.0,44.3996,44.4288,44.3922,44.4288,6400.0
2011-01-24 11:25:00,60.68,60.76,60.67,60.7,8400.0,44.4142,44.4728,44.4069,44.4288,8400.0
2011-01-24 11:30:00,60.71,60.75,60.7,60.7,6600.0,44.4362,44.4654,44.4288,44.4288,6600.0
2011-01-24 11:35:00,60.69,60.7,60.55,60.57,15500.0,44.4215,44.4288,44.319,44.3337,15500.0
2011-01-24 11:40:00,60.57,60.67,60.55,60.65,10000.0,44.3337,44.4069,44.319,44.3922,10000.0
2011-01-24 11:45:00,60.65,60.73,60.65,60.66,5600.0,44.3922,44.4508,44.3922,44.3996,5600.0
2011-01-24 11:50:00,60.67,60.73,60.67,60.68,8500.0,44.4069,44.4508,44.4069,44.4142,8500.0
2011-01-24 11:55:00,60.7,60.74,60.69,60.71,10100.0,44.4288,44.4581,44.4215,44.4362,10100.0
2011-01-24 12:00:00,60.72,60.76,60.67,60.73,23500.0,44.4435,44.4728,44.4069,44.4508,23500.0
2011-01-24 12:05:00,60.75,60.79,60.74,60.74,7100.0,44.4654,44.4947,44.4581,44.4581,7100.0
2011-01-24 12:10:00,60.76,60.8,60.76,60.77,6200.0,44.4728,44.502,44.4728,44.4801,6200.0
2011-01-24 12:15:00,60.77,60.77,60.72,60.74,5700.0,44.4801,44.4801,44.4435,44.4581,5700.0
2011-01-24 12:20:00,60.72,60.75,60.69,60.72,6500.0,44.4435,44.4654,44.4215,44.4435,6500.0
2011-01-24 12:25:00,60.7,60.85,60.7,60.8,23700.0,44.4288,44.5386,44.4288,44.502,23700.0
2011-01-24 12:30:00,60.8,60.82,60.74,60.74,5700.0,44.502,44.5167,44.4581,44.4581,5700.0
2011-01-24 12:35:00,60.72,60.72,60.66,60.68,8000.0,44.4435,44.4435,44.3996,44.4142,8000.0
2011-01-24 12:40:00,60.69,60.78,60.68,60.76,7000.0,44.4215,44.4874,44.4142,44.4728,7000.0
2011-01-24 12:45:00,60.78,60.91,60.78,60.91,13200.0,44.4874,44.5825,44.4874,44.5825,13200.0
2011-01-24 12:50:00,60.91,60.94,60.9,60.94,8000.0,44.5825,44.6045,44.5752,44.6045,8000.0
2011-01-24 12:55:00,60.92,60.99,60.92,60.99,16300.0,44.5899,44.6411,44.5899,44.6411,16300.0
2011-01-24 13:00:00,60.97,60.99,60.95,60.98,12400.0,44.6265,44.6411,44.6118,44.6338,12400.0
2011-01-24 13:05:00,60.99,61.06,60.96,61.05,15100.0,44.6411,44.6923,44.6191,44.685,15100.0
2011-01-24 13:10:00,61.05,61.1,61.04,61.09,17600.0,44.685,44.7216,44.6777,44.7143,17600.0
2011-01-24 13:15:00,61.09,61.1,61.06,61.1,12300.0,44.7143,44.7216,44.6923,44.7216,12300.0
2011-01-24 13:20:00,61.1,61.1,61.06,61.1,13400.0,44.7216,44.7216,44.6923,44.7216,13400.0
2011-01-24 13:25:00,61.1,61.1,61.06,61.06,8100.0,44.7216,44.7216,44.6923,44.6923,8100.0
2011-01-24 13:30:00,61.07,61.09,61.07,61.08,6400.0,44.6997,44.7143,44.6997,44.707,6400.0
2011-01-24 13:35:00,61.06,61.1,61.06,61.09,7700.0,44.6923,44.7216,44.6923,44.7143,7700.0
2011-01-24 13:40:00,61.09,61.1,61.06,61.1,8700.0,44.7143,44.7216,44.6923,44.7216,8700.0
2011-01-24 13:45:00,61.09,61.1,61.07,61.1,8100.0,44.7143,44.7216,44.6997,44.7216,8100.0
2011-01-24 13:50:00,61.1,61.1,61.07,61.08,8800.0,44.7216,44.7216,44.6997,44.707,8800.0
2011-01-24 13:55:00,61.09,61.1,61.06,61.08,10300.0,44.7143,44.7216,44.6923,44.707,10300.0
2011-01-24 14:00:00,61.09,61.1,61.03,61.03,4300.0,44.7143,44.7216,44.6704,44.6704,4300.0
2011-01-24 14:05:00,61.03,61.07,61.01,61.05,8100.0,44.6704,44.6997,44.6557,44.685,8100.0
2011-01-24 14:10:00,61.06,61.1,61.05,61.08,5700.0,44.6923,44.7216,44.685,44.707,5700.0
2011-01-24 14:15:00,61.07,61.19,61.07,61.17,17700.0,44.6997,44.7875,44.6997,44.7729,17700.0
2011-01-24 14:20:00,61.16,61.2,61.15,61.19,10300.0,44.7655,44.7948,44.7582,44.7875,10300.0
2011-01-24 14:25:00,61.2,61.24,61.13,61.13,10400.0,44.7948,44.8241,44.7436,44.7436,10400.0
2011-01-24 14:30:00,61.15,61.2,61.13,61.2,7900.0,44.7582,44.7948,44.7436,44.7948,7900.0
2011-01-24 14:35:00,61.21,61.24,61.17,61.23,10400.0,44.8021,44.8241,44.7729,44.8168,10400.0
2011-01-24 14:40:00,61.24,61.26,61.19,61.2,7900.0,44.8241,44.8387,44.7875,44.7948,7900.0
2011-01-24 14:45:00,61.19,61.19,61.12,61.12,9700.0,44.7875,44.7875,44.7363,44.7363,9700.0
2011-01-24 14:50:00,61.13,61.18,61.0,61.0,15600.0,44.7436,44.7802,44.6484,44.6484,15600.0
2011-01-24 14:55:00,61.0,61.0,60.92,60.99,14400.0,44.6484,44.6484,44.5899,44.6411,14400.0
2011-01-24 15:00:00,60.98,61.05,60.93,61.04,13800.0,44.6338,44.685,44.5972,44.6777,13800.0
2011-01-24 15:05:00,61.05,61.08,61.02,61.05,31600.0,44.685,44.707,44.6631,44.685,31600.0
2011-01-24 15:10:00,61.06,61.06,61.01,61.01,14600.0,44.6923,44.6923,44.6557,44.6557,14600.0
2011-01-24 15:15:00,60.99,60.99,60.87,60.88,15200.0,44.6411,44.6411,44.5533,44.5606,15200.0
2011-01-24 15:20:00,60.88,60.88,60.75,60.82,13400.0,44.5606,44.5606,44.4654,44.5167,13400.0
2011-01-24 15:25:00,60.82,60.86,60.75,60.86,24200.0,44.5167,44.546,44.4654,44.546,24200.0
2011-01-24 15:30:00,60.86,60.93,60.86,60.92,16900.0,44.546,44.5972,44.546,44.5899,16900.0
2011-01-24 15:35:00,60.93,61.0,60.93,61.0,14400.0,44.5972,44.6484,44.5972,44.6484,14400.0
2011-01-24 15:40:00,61.0,61.05,60.98,61.03,20000.0,44.6484,44.685,44.6338,44.6704,20000.0
2011-01-24 15:45:00,61.04,61.06,60.91,60.98,26100.0,44.6777,44.6923,44.5825,44.6338,26100.0
2011-01-24 15:50:00,60.98,60.99,60.89,60.95,21500.0,44.6338,44.6411,44.5679,44.6118,21500.0
2011-01-24 15:55:00,60.94,61.05,60.92,61.03,60100.0,44.6045,44.685,44.5899,44.6704,60100.0
2011-01-25 09:30:00,60.73,60.93,60.38,60.7,34400.0,44.4508,44.5972,44.1946,44.4288,34400.0
2011-01-25 09:35:00,60.75,60.9,60.73,60.75,25900.0,44.4654,44.5752,44.4508,44.4654,25900.0
2011-01-25 09:40:00,60.75,60.84,60.7,60.71,18300.0,44.4654,44.5313,44.4288,44.4362,18300.0
2011-01-25 09:45:00,60.73,60.91,60.7,60.89,16600.0,44.4508,44.5825,44.4288,44.5679,16600.0
2011-01-25 09:50:00,60.85,60.91,60.74,60.76,9500.0,44.5386,44.5825,44.4581,44.4728,9500.0
2011-01-25 09:55:00,60.78,60.83,60.68,60.83,14300.0,44.4874,44.524,44.4142,44.524,14300.0
2011-01-25 10:00:00,60.77,61.08,60.76,60.85,44600.0,44.4801,44.707,44.4728,44.5386,44600.0
2011-01-25 10:05:00,60.82,60.92,60.8,60.92,24800.0,44.5167,44.5899,44.502,44.5899,24800.0
2011-01-25 10:10:00,60.93,61.02,60.9,60.95,17500.0,44.5972,44.6631,44.5752,44.6118,17500.0
2011-01-25 10:15:00,60.94,60.94,60.83,60.85,13400.0,44.6045,44.6045,44.524,44.5386,13400.0
2011-01-25 10:20:00,60.85,60.87,60.79,60.79,13300.0,44.5386,44.5533,44.4947,44.4947,13300.0
2011-01-25 10:25:00,60.78,60.84,60.76,60.8,10100.0,44.4874,44.5313,44.4728,44.502,10100.0
2011-01-25 10:30:00,60.78,60.89,60.76,60.89,6900.0,44.4874,44.5679,44.4728,44.5679,6900.0
2011-01-25 10:35:00,60.91,60.92,60.75,60.76,10700.0,44.5825,44.5899,44.4654,44.4728,10700.0
2011-01-25 10:40:00,60.73,60.85,60.73,60.83,8200.0,44.4508,44.5386,44.4508,44.524,8200.0
2011-01-25 10:45:00,60.83,60.91,60.81,60.88,6500.0,44.524,44.5825,44.5094,44.5606,6500.0
2011-01-25 10:50:00,60.89,61.0,60.88,60.98,8600.0,44.5679,44.6484,44.5606,44.6338,8600.0
2011-01-25 10:55:00,60.99,61.07,60.98,61.04,9100.0,44.6411,44.6997,44.6338,44.6777,9100.0
2011-01-25 11:00:00,61.04,61.08,60.9,60.9,18300.0,44.6777,44.707,44.5752,44.5752,18300.0
2011-01-25 11:05:00,60.88,61.01,60.87,60.99,30800.0,44.5606,44.6557,44.5533,44.6411,30800.0
2011-01-25 11:10:00,60.99,61.02,60.82,60.87,29400.0,44.6411,44.6631,44.5167,44.5533,29400.0
2011-01-25 11:15:00,60.87,60.88,60.83,60.84,12300.0,44.5533,44.5606,44.524,44.5313,12300.0
2011-01-25 11:20:00,60.85,60.86,60.69,60.72,22000.0,44.5386,44.546,44.4215,44.4435,22000.0
2011-01-25 11:25:00,60.71,60.77,60.58,60.66,11100.0,44.4362,44.4801,44.341,44.3996,11100.0
2011-01-25 11:30:00,60.66,60.76,60.59,60.73,64100.0,44.3996,44.4728,44.3483,44.4508,64100.0
2011-01-25 11:35:00,60.73,60.73,60.62,60.65,5700.0,44.4508,44.4508,44.3703,44.3922,5700.0
2011-01-25 11:40:00,60.65,60.72,60.62,60.72,15900.0,44.3922,44.4435,44.3703,44.4435,15900.0
2011-01-25 11:45:00,60.73,60.73,60.62,60.62,13900.0,44.4508,44.4508,44.3703,44.3703,13900.0
2011-01-25 11:50:00,60.62,60.66,60.61,60.65,6100.0,44.3703,44.3996,44.363,44.3922,6100.0
2011-01-25 11:55:00,60.66,60.68,60.62,60.67,5100.0,44.3996,44.4142,44.3703,44.4069,5100.0
2011-01-25 12:00:00,60.66,60.76,60.65,60.75,7400.0,44.3996,44.4728,44.3922,44.4654,7400.0
2011-01-25 12:05:00,60.73,60.74,60.65,60.68,4300.0,44.4508,44.4581,44.3922,44.4142,4300.0
2011-01-25 12:10:00,60.7,60.82,60.7,60.8,7200.0,44.4288,44.5167,44.4288,44.502,7200.0
2011-01-25 12:15:00,60.82,60.88,60.81,60.85,9100.0,44.5167,44.5606,44.5094,44.5386,9100.0
2011-01-25 12:20:00,60.86,60.87,60.81,60.83,5000.0,44.546,44.5533,44.5094,44.524,5000.0
2011-01-25 12:25:00,60.85,60.91,60.83,60.87,8600.0,44.5386,44.5825,44.524,44.5533,8600.0
2011-01-25 12:30:00,60.88,60.92,60.8,60.82,2900.0,44.5606,44.5899,44.502,44.5167,2900.0
2011-01-25 12:35:00,60.79,60.81,60.74,60.8,12900.0,44.4947,44.5094,44.4581,44.502,12900.0
2011-01-25 12:40:00,60.8,60.81,60.78,60.81,6700.0,44.502,44.5094,44.4874,44.5094,6700.0
2011-01-25 12:45:00,60.79,60.82,60.79,60.81,3300.0,44.4947,44.5167,44.4947,44.5094,3300.0
2011-01-25 12:50:00,60.81,60.82,60.75,60.75,5100.0,44.5094,44.5167,44.4654,44.4654,5100.0
2011-01-25 12:55:00,60.74,60.83,60.73,60.8,147800.0,44.4581,44.524,44.4508,44.502,147800.0
2011-01-25 13:00:00,60.81,60.82,60.74,60.74,8500.0,44.5094,44.5167,44.4581,44.4581,8500.0
2011-01-25 13:05:00,60.74,60.74,60.69,60.69,4400.0,44.4581,44.4581,44.4215,44.4215,4400.0
2011-01-25 13:10:00,60.69,60.69,60.63,60.63,8300.0,44.4215,44.4215,44.3776,44.3776,8300.0
2011-01-25 13:15:00,60.64,60.64,60.59,60.59,4700.0,44.3849,44.3849,44.3483,44.3483,4700.0
2011-01-25 13:20:00,60.57,60.58,60.51,60.51,11000.0,44.3337,44.341,44.2898,44.2898,11000.0
2011-01-25 13:25:00,60.52,60.55,60.5,60.55,10400.0,44.2971,44.319,44.2825,44.319,10400.0
2011-01-25 13:30:00,60.55,60.58,60.51,60.51,30100.0,44.319,44.341,44.2898,44.2898,30100.0
2011-01-25 13:35:00,60.51,60.52,60.5,60.51,28400.0,44.2898,44.2971,44.2825,44.2898,28400.0
2011-01-25 13:40:00,60.51,60.52,60.5,60.51,53700.0,44.2898,44.2971,44.2825,44.2898,53700.0
2011-01-25 13:45:00,60.52,60.66,60.51,60.66,8300.0,44.2971,44.3996,44.2898,44.3996,8300.0
2011-01-25 13:50:00,60.65,60.71,60.65,60.71,7700.0,44.3922,44.4362,44.3922,44.4362,7700.0
2011-01-25 13:55:00,60.71,60.73,60.64,60.64,11700.0,44.4362,44.4508,44.3849,44.3849,11700.0
2011-01-25 14:00:00,60.61,60.61,60.5,60.51,14600.0,44.363,44.363,44.2825,44.2898,14600.0
2011-01-25 14:05:00,60.5,60.51,60.41,60.45,17700.0,44.2825,44.2898,44.2166,44.2459,17700.0
2011-01-25 14:10:00,60.43,60.46,60.36,60.37,7500.0,44.2312,44.2532,44.18,44.1873,7500.0
2011-01-25 14:15:00,60.35,60.38,60.22,60.31,7700.0,44.1727,44.1946,44.0775,44.1434,7700.0
2011-01-25 14:20:00,60.29,60.29,60.15,60.19,22200.0,44.1287,44.1287,44.0263,44.0556,22200.0
2011-01-25 14:25:00,60.2,60.25,60.19,60.21,27200.0,44.0629,44.0995,44.0556,44.0702,27200.0
2011-01-25 14:30:00,60.23,60.23,60.15,60.17,23900.0,44.0848,44.0848,44.0263,44.0409,23900.0
2011-01-25 14:35:00,60.21,60.29,60.19,60.26,16400.0,44.0702,44.1287,44.0556,44.1068,16400.0
2011-01-25 14:40:00,60.24,60.27,60.15,60.15,16600.0,44.0921,44.1141,44.0263,44.0263,16600.0
2011-01-25 14:45:00,60.15,60.25,60.14,60.14,7300.0,44.0263,44.0995,44.019,44.019,7300.0
2011-01-25 14:50:00,60.12,60.2,60.12,60.2,14700.0,44.0043,44.0629,44.0043,44.0629,14700.0
2011-01-25 14:55:00,60.19,60.22,60.16,60.21,11100.0,44.0556,44.0775,44.0336,44.0702,11100.0
2011-01-25 15:00:00,60.23,60.49,60.23,60.48,27300.0,44.0848,44.2751,44.0848,44.2678,27300.0
2011-01-25 15:05:00,60.49,60.54,60.42,60.43,16000.0,44.2751,44.3117,44.2239,44.2312,16000.0
2011-01-25 15:10:00,60.43,60.54,60.43,60.53,8300.0,44.2312,44.3117,44.2312,44.3044,8300.0
2011-01-25 15:15:00,60.52,60.66,60.51,60.64,35000.0,44.2971,44.3996,44.2898,44.3849,35000.0
2011-01-25 15:20:00,60.65,60.8,60.65,60.75,15700.0,44.3922,44.502,44.3922,44.4654,15700.0
2011-01-25 15:25:00,60.76,60.83,60.74,60.83,18800.0,44.4728,44.524,44.4581,44.524,18800.0
2011-01-25 15:30:00,60.84,60.87,60.8,60.81,38400.0,44.5313,44.5533,44.502,44.5094,38400.0
2011-01-25 15:35:00,60.81,60.83,60.72,60.79,18100.0,44.5094,44.524,44.4435,44.4947,18100.0
2011-01-25 15:40:00,60.79,60.91,60.78,60.91,13700.0,44.4947,44.5825,44.4874,44.5825,13700.0
2011-01-25 15:45:00,60.93,61.04,60.91,60.95,29400.0,44.5972,44.6777,44.5825,44.6118,29400.0
2011-01-25 15:50:00,60.96,61.07,60.93,61.05,21400.0,44.6191,44.6997,44.5972,44.685,21400.0
2011-01-25 15:55:00,61.05,61.13,61.04,61.09,48600.0,44.685,44.7436,44.6777,44.7143,48600.0
2011-01-26 09:30:00,61.25,61.5,61.25,61.49,18400.0,44.8314,45.0144,44.8314,45.0071,18400.0
2011-01-26 09:35:00,61.49,61.5,61.3,61.35,8300.0,45.0071,45.0144,44.868,44.9046,8300.0
2011-01-26 09:40:00,61.35,61.35,60.91,61.0,33800.0,44.9046,44.9046,44.5825,44.6484,33800.0
2011-01-26 09:45:00,61.02,61.04,60.96,61.01,5200.0,44.6631,44.6777,44.6191,44.6557,5200.0
2011-01-26 09:50:00,61.02,61.32,61.01,61.22,12400.0,44.6631,44.8826,44.6557,44.8095,12400.0
2011-01-26 09:55:00,61.2,61.3,61.16,61.25,15400.0,44.7948,44.868,44.7655,44.8314,15400.0
2011-01-26 10:00:00,61.26,61.38,61.22,61.25,14700.0,44.8387,44.9266,44.8095,44.8314,14700.0
2011-01-26 10:05:00,61.22,61.28,61.1,61.28,10900.0,44.8095,44.8534,44.7216,44.8534,10900.0
2011-01-26 10:10:00,61.33,61.43,61.19,61.37,21100.0,44.89,44.9632,44.7875,44.9192,21100.0
2011-01-26 10:15:00,61.38,61.5,61.35,61.5,11600.0,44.9266,45.0144,44.9046,45.0144,11600.0
2011-01-26 10:20:00,61.5,61.63,61.45,61.61,12000.0,45.0144,45.1095,44.9778,45.0949,12000.0
2011-01-26 10:25:00,61.6,61.71,61.6,61.69,9000.0,45.0876,45.1681,45.0876,45.1535,9000.0
2011-01-26 10:30:00,61.71,61.74,61.51,61.55,17900.0,45.1681,45.1901,45.0217,45.051,17900.0
2011-01-26 10:35:00,61.55,61.6,61.53,61.58,10000.0,45.051,45.0876,45.0364,45.0729,10000.0
2011-01-26 10:40:00,61.57,61.7,61.55,61.68,9200.0,45.0656,45.1608,45.051,45.1461,9200.0
2011-01-26 10:45:00,61.69,61.73,61.61,61.61,7000.0,45.1535,45.1827,45.0949,45.0949,7000.0
2011-01-26 10:50:00,61.61,61.63,61.58,61.62,10500.0,45.0949,45.1095,45.0729,45.1022,10500.0
2011-01-26 10:55:00,61.61,61.66,61.53,61.54,7300.0,45.0949,45.1315,45.0364,45.0437,7300.0
2011-01-26 11:00:00,61.55,61.66,61.55,61.66,13900.0,45.051,45.1315,45.051,45.1315,13900.0
2011-01-26 11:05:00,61.64,61.72,61.64,61.71,10300.0,45.1169,45.1754,45.1169,45.1681,10300.0
2011-01-26 11:10:00,61.71,61.77,61.67,61.76,10300.0,45.1681,45.212,45.1388,45.2047,10300.0
2011-01-26 11:15:00,61.77,61.8,61.62,61.62,10600.0,45.212,45.234,45.1022,45.1022,10600.0
2011-01-26 11:20:00,61.63,61.69,61.49,61.49,8400.0,45.1095,45.1535,45.0071,45.0071,8400.0
2011-01-26 11:25:00,61.5,61.55,61.5,61.51,5300.0,45.0144,45.051,45.0144,45.0217,5300.0
2011-01-26 11:30:00,61.51,61.57,61.51,61.57,4700.0,45.0217,45.0656,45.0217,45.0656,4700.0
2011-01-26 11:35:00,61.55,61.64,61.55,61.57,5900.0,45.051,45.1169,45.051,45.0656,5900.0
2011-01-26 11:40:00,61.57,61.65,61.56,61.63,6700.0,45.0656,45.1242,45.0583,45.1095,6700.0
2011-01-26 11:45:00,61.64,61.71,61.63,61.71,3100.0,45.1169,45.1681,45.1095,45.1681,3100.0
2011-01-26 11:50:00,61.71,61.71,61.59,61.59,5900.0,45.1681,45.1681,45.0803,45.0803,5900.0
2011-01-26 11:55:00,61.63,61.69,61.6,61.64,6200.0,45.1095,45.1535,45.0876,45.1169,6200.0
2011-01-26 12:00:00,61.65,61.67,61.53,61.53,6200.0,45.1242,45.1388,45.0364,45.0364,6200.0
2011-01-26 12:05:00,61.54,61.64,61.53,61.64,16200.0,45.0437,45.1169,45.0364,45.1169,16200.0
2011-01-26 12:10:00,61.66,61.71,61.64,61.7,5700.0,45.1315,45.1681,45.1169,45.1608,5700.0
2011-01-26 12:15:00,61.7,61.7,61.64,61.64,5900.0,45.1608,45.1608,45.1169,45.1169,5900.0
2011-01-26 12:20:00,61.62,61.66,61.62,61.66,3200.0,45.1022,45.1315,45.1022,45.1315,3200.0
2011-01-26 12:25:00,61.65,61.67,61.63,61.64,3300.0,45.1242,45.1388,45.1095,45.1169,3300.0
2011-01-26 12:30:00,61.66,61.7,61.65,61.68,4700.0,45.1315,45.1608,45.1242,45.1461,4700.0
2011-01-26 12:35:00,61.68,61.68,61.64,61.64,5000.0,45.1461,45.1461,45.1169,45.1169,5000.0
2011-01-26 12:40:00,61.64,61.66,61.62,61.62,5100.0,45.1169,45.1315,45.1022,45.1022,5100.0
2011-01-26 12:45:00,61.61,61.62,61.6,61.61,1700.0,45.0949,45.1022,45.0876,45.0949,1700.0
2011-01-26 12:50:00,61.61,61.64,61.6,61.62,6500.0,45.0949,45.1169,45.0876,45.1022,6500.0
2011-01-26 12:55:00,61.6,61.66,61.6,61.63,3600.0,45.0876,45.1315,45.0876,45.1095,3600.0
2011-01-26 13:00:00,61.64,61.64,61.56,61.58,6300.0,45.1169,45.1169,45.0583,45.0729,6300.0
2011-01-26 13:05:00,61.58,61.6,61.53,61.57,8600.0,45.0729,45.0876,45.0364,45.0656,8600.0
2011-01-26 13:10:00,61.58,61.59,61.53,61.54,13100.0,45.0729,45.0803,45.0364,45.0437,13100.0
2011-01-26 13:15:00,61.54,61.59,61.51,61.58,8000.0,45.0437,45.0803,45.0217,45.0729,8000.0
2011-01-26 13:20:00,61.6,61.61,61.53,61.55,5100.0,45.0876,45.0949,45.0364,45.051,5100.0
2011-01-26 13:25:00,61.56,61.57,61.53,61.53,2800.0,45.0583,45.0656,45.0364,45.0364,2800.0
2011-01-26 13:30:00,61.55,61.56,61.51,61.51,4000.0,45.051,45.0583,45.0217,45.0217,4000.0
2011-01-26 13:35:00,61.51,61.52,61.46,61.49,7000.0,45.0217,45.029,44.9851,45.0071,7000.0
2011-01-26 13:40:00,61.5,61.51,61.48,61.49,4800.0,45.0144,45.0217,44.9998,45.0071,4800.0
2011-01-26 13:45:00,61.5,61.52,61.48,61.51,9900.0,45.0144,45.029,44.9998,45.0217,9900.0
2011-01-26 13:50:00,61.5,61.53,61.47,61.49,6800.0,45.0144,45.0364,44.9924,45.0071,6800.0
2011-01-26 13:55:00,61.49,61.49,61.44,61.44,3000.0,45.0071,45.0071,44.9705,44.9705,3000.0
2011-01-26 14:00:00,61.44,61.48,61.42,61.43,13800.0,44.9705,44.9998,44.9558,44.9632,13800.0
2011-01-26 14:05:00,61.44,61.44,61.42,61.43,3000.0,44.9705,44.9705,44.9558,44.9632,3000.0
2011-01-26 14:10:00,61.43,61.45,61.42,61.43,3400.0,44.9632,44.9778,44.9558,44.9632,3400.0
2011-01-26 14:15:00,61.43,61.54,61.38,61.53,23700.0,44.9632,45.0437,44.9266,45.0364,23700.0
2011-01-26 14:20:00,61.53,61.53,61.33,61.42,8000.0,45.0364,45.0364,44.89,44.9558,8000.0
2011-01-26 14:25:00,61.42,61.52,61.26,61.31,12100.0,44.9558,45.029,44.8387,44.8753,12100.0
2011-01-26 14:30:00,61.3,61.41,61.3,61.39,22400.0,44.868,44.9485,44.868,44.9339,22400.0
2011-01-26 14:35:00,61.42,61.49,61.42,61.46,5400.0,44.9558,45.0071,44.9558,44.9851,5400.0
2011-01-26 14:40:00,61.46,61.55,61.41,61.55,17500.0,44.9851,45.051,44.9485,45.051,17500.0
2011-01-26 14:45:00,61.52,61.58,61.37,61.44,14900.0,45.029,45.0729,44.9192,44.9705,14900.0
2011-01-26 14:50:00,61.44,61.47,61.36,61.4,114300.0,44.9705,44.9924,44.9119,44.9412,114300.0
2011-01-26 14:55:00,61.38,61.42,61.31,61.41,24100.0,44.9266,44.9558,44.8753,44.9485,24100.0
2011-01-26 15:00:00,61.38,61.42,61.34,61.4,16600.0,44.9266,44.9558,44.8973,44.9412,16600.0
2011-01-26 15:05:00,61.4,61.41,61.28,61.36,30500.0,44.9412,44.9485,44.8534,44.9119,30500.0
2011-01-26 15:10:00,61.36,61.41,61.34,61.37,23500.0,44.9119,44.9485,44.8973,44.9192,23500.0
2011-01-26 15:15:00,61.38,61.39,61.18,61.21,16200.0,44.9266,44.9339,44.7802,44.8021,16200.0
2011-01-26 15:20:00,61.21,61.28,61.19,61.25,22600.0,44.8021,44.8534,44.7875,44.8314,22600.0
2011-01-26 15:25:00,61.24,61.29,61.23,61.26,23300.0,44.8241,44.8607,44.8168,44.8387,23300.0
2011-01-26 15:30:00,61.26,61.3,61.22,61.27,27100.0,44.8387,44.868,44.8095,44.846,27100.0
2011-01-26 15:35:00,61.28,61.28,61.18,61.19,15300.0,44.8534,44.8534,44.7802,44.7875,15300.0
2011-01-26 15:40:00,61.19,61.26,61.18,61.19,36200.0,44.7875,44.8387,44.7802,44.7875,36200.0
2011-01-26 15:45:00,61.2,61.29,61.19,61.28,90900.0,44.7948,44.8607,44.7875,44.8534,90900.0
2011-01-26 15:50:00,61.27,61.27,61.17,61.2,68700.0,44.846,44.846,44.7729,44.7948,68700.0
2011-01-26 15:55:00,61.19,61.19,61.06,61.08,114200.0,44.7875,44.7875,44.6923,44.707,114200.0
2011-01-27 09:30:00,61.34,61.56,61.29,61.51,29500.0,44.8973,45.0583,44.8607,45.0217,29500.0
2011-01-27 09:35:00,61.49,61.56,61.28,61.28,17600.0,45.0071,45.0583,44.8534,44.8534,17600.0
2011-01-27 09:40:00,61.27,61.81,61.26,61.77,21000.0,44.846,45.2413,44.8387,45.212,21000.0
2011-01-27 09:45:00,61.78,61.97,61.71,61.96,26100.0,45.2193,45.3584,45.1681,45.3511,26100.0
2011-01-27 09:50:00,61.98,62.15,61.94,62.15,19200.0,45.3657,45.4902,45.3364,45.4902,19200.0
2011-01-27 09:55:00,62.15,62.26,62.11,62.24,22700.0,45.4902,45.5707,45.4609,45.556,22700.0
2011-01-27 10:00:00,62.24,62.37,62.13,62.18,17900.0,45.556,45.6512,45.4755,45.5121,17900.0
2011-01-27 10:05:00,62.18,62.25,62.14,62.22,14200.0,45.5121,45.5633,45.4828,45.5414,14200.0
2011-01-27 10:10:00,62.23,62.27,62.15,62.15,26500.0,45.5487,45.578,45.4902,45.4902,26500.0
2011-01-27 10:15:00,62.15,62.15,62.0,62.0,21600.0,45.4902,45.4902,45.3804,45.3804,21600.0
2011-01-27 10:20:00,62.01,62.04,61.84,61.95,23800.0,45.3877,45.4096,45.2633,45.3438,23800.0
2011-01-27 10:25:00,61.95,62.17,61.93,62.13,16100.0,45.3438,45.5048,45.3291,45.4755,16100.0
2011-01-27 10:30:00,62.15,62.17,62.08,62.11,30300.0,45.4902,45.5048,45.4389,45.4609,30300.0
2011-01-27 10:35:00,62.09,62.19,62.07,62.15,22500.0,45.4462,45.5194,45.4316,45.4902,22500.0
2011-01-27 10:40:00,62.15,62.26,62.1,62.14,31100.0,45.4902,45.5707,45.4536,45.4828,31100.0
2011-01-27 10:45:00,62.15,62.33,62.15,62.32,18800.0,45.4902,45.6219,45.4902,45.6146,18800.0
2011-01-27 10:50:00,62.31,62.42,62.29,62.35,10900.0,45.6073,45.6878,45.5926,45.6365,10900.0
2011-01-27 10:55:00,62.34,62.5,62.31,62.47,16400.0,45.6292,45.7463,45.6073,45.7244,16400.0
2011-01-27 11:00:00,62.47,62.47,62.32,62.33,14400.0,45.7244,45.7244,45.6146,45.6219,14400.0
2011-01-27 11:05:00,62.34,62.39,62.3,62.33,17300.0,45.6292,45.6658,45.5999,45.6219,17300.0
2011-01-27 11:10:00,62.34,62.39,62.29,62.35,13400.0,45.6292,45.6658,45.5926,45.6365,13400.0
2011-01-27 11:15:00,62.35,62.39,62.27,62.33,13700.0,45.6365,45.6658,45.578,45.6219,13700.0
2011-01-27 11:20:00,62.36,62.37,62.26,62.28,16000.0,45.6439,45.6512,45.5707,45.5853,16000.0
2011-01-27 11:25:00,62.26,62.33,62.19,62.29,18700.0,45.5707,45.6219,45.5194,45.5926,18700.0
2011-01-27 11:30:00,62.29,62.31,62.21,62.25,13600.0,45.5926,45.6073,45.5341,45.5633,13600.0
2011-01-27 11:35:00,62.23,62.42,62.23,62.42,8800.0,45.5487,45.6878,45.5487,45.6878,8800.0
2011-01-27 11:40:00,62.41,62.51,62.36,62.46,13400.0,45.6805,45.7537,45.6439,45.7171,13400.0
2011-01-27 11:45:00,62.48,62.54,62.38,62.38,10800.0,45.7317,45.7756,45.6585,45.6585,10800.0
2011-01-27 11:50:00,62.38,62.39,62.31,62.31,6800.0,45.6585,45.6658,45.6073,45.6073,6800.0
2011-01-27 11:55:00,62.31,62.32,62.2,62.2,22400.0,45.6073,45.6146,45.5268,45.5268,22400.0
2011-01-27 12:00:00,62.2,62.23,62.17,62.18,6300.0,45.5268,45.5487,45.5048,45.5121,6300.0
2011-01-27 12:05:00,62.17,62.2,62.15,62.2,6300.0,45.5048,45.5268,45.4902,45.5268,6300.0
2011-01-27 12:10:00,62.2,62.21,62.15,62.16,9700.0,45.5268,45.5341,45.4902,45.4975,9700.0
2011-01-27 12:15:00,62.16,62.17,62.15,62.16,8900.0,45.4975,45.5048,45.4902,45.4975,8900.0
2011-01-27 12:20:00,62.16,62.16,62.07,62.1,6500.0,45.4975,45.4975,45.4316,45.4536,6500.0
2011-01-27 12:25:00,62.11,62.19,62.06,62.19,7100.0,45.4609,45.5194,45.4243,45.5194,7100.0
2011-01-27 12:30:00,62.19,62.19,62.12,62.15,3900.0,45.5194,45.5194,45.4682,45.4902,3900.0
2011-01-27 12:35:00,62.14,62.17,62.1,62.14,9800.0,45.4828,45.5048,45.4536,45.4828,9800.0
2011-01-27 12:40:00,62.12,62.15,62.06,62.1,4300.0,45.4682,45.4902,45.4243,45.4536,4300.0
2011-01-27 12:45:00,62.09,62.1,62.07,62.07,6900.0,45.4462,45.4536,45.4316,45.4316,6900.0
2011-01-27 12:50:00,62.05,62.11,62.05,62.09,7400.0,45.417,45.4609,45.417,45.4462,7400.0
2011-01-27 12:55:00,62.08,62.11,62.06,62.06,3400.0,45.4389,45.4609,45.4243,45.4243,3400.0
2011-01-27 13:00:00,62.06,62.08,62.02,62.04,5600.0,45.4243,45.4389,45.395,45.4096,5600.0
2011-01-27 13:05:00,62.05,62.06,62.0,62.01,4800.0,45.417,45.4243,45.3804,45.3877,4800.0
2011-01-27 13:10:00,62.02,62.08,62.0,62.07,5000.0,45.395,45.4389,45.3804,45.4316,5000.0
2011-01-27 13:15:00,62.06,62.15,62.06,62.1,8100.0,45.4243,45.4902,45.4243,45.4536,8100.0
2011-01-27 13:20:00,62.08,62.08,62.04,62.07,6200.0,45.4389,45.4389,45.4096,45.4316,6200.0
2011-01-27 13:25:00,62.06,62.06,61.98,62.0,7700.0,45.4243,45.4243,45.3657,45.3804,7700.0
2011-01-27 13:30:00,62.0,62.02,61.99,62.0,14900.0,45.3804,45.395,45.373,45.3804,14900.0
2011-01-27 13:35:00,62.0,62.07,61.98,61.98,38200.0,45.3804,45.4316,45.3657,45.3657,38200.0
2011-01-27 13:40:00,62.0,62.03,61.99,62.01,14800.0,45.3804,45.4023,45.373,45.3877,14800.0
2011-01-27 13:45:00,62.01,62.01,61.91,61.95,21100.0,45.3877,45.3877,45.3145,45.3438,21100.0
2011-01-27 13:50:00,61.96,61.98,61.89,61.9,14100.0,45.3511,45.3657,45.2999,45.3072,14100.0
2011-01-27 13:55:00,61.89,61.94,61.88,61.9,23000.0,45.2999,45.3364,45.2925,45.3072,23000.0
2011-01-27 14:00:00,61.9,61.91,61.87,61.89,9100.0,45.3072,45.3145,45.2852,45.2999,9100.0
2011-01-27 14:05:00,61.89,61.89,61.85,61.85,9000.0,45.2999,45.2999,45.2706,45.2706,9000.0
2011-01-27 14:10:00,61.85,61.93,61.85,61.93,12200.0,45.2706,45.3291,45.2706,45.3291,12200.0
2011-01-27 14:15:00,61.93,61.96,61.92,61.94,8600.0,45.3291,45.3511,45.3218,45.3364,8600.0
2011-01-27 14:20:00,61.94,62.02,61.94,61.95,12300.0,45.3364,45.395,45.3364,45.3438,12300.0
2011-01-27 14:25:00,61.97,62.0,61.88,61.88,22300.0,45.3584,45.3804,45.2925,45.2925,22300.0
2011-01-27 14:30:00,61.88,61.92,61.87,61.91,13400.0,45.2925,45.3218,45.2852,45.3145,13400.0
2011-01-27 14:35:00,61.9,62.01,61.9,62.01,21500.0,45.3072,45.3877,45.3072,45.3877,21500.0
2011-01-27 14:40:00,62.01,62.15,62.0,62.11,19400.0,45.3877,45.4902,45.3804,45.4609,19400.0
2011-01-27 14:45:00,62.11,62.12,62.06,62.11,12300.0,45.4609,45.4682,45.4243,45.4609,12300.0
2011-01-27 14:50:00,62.12,62.18,62.12,62.14,9400.0,45.4682,45.5121,45.4682,45.4828,9400.0
2011-01-27 14:55:00,62.14,62.17,62.1,62.1,11000.0,45.4828,45.5048,45.4536,45.4536,11000.0
2011-01-27 15:00:00,62.09,62.09,62.01,62.09,13300.0,45.4462,45.4462,45.3877,45.4462,13300.0
2011-01-27 15:05:00,62.08,62.18,62.08,62.17,13500.0,45.4389,45.5121,45.4389,45.5048,13500.0
2011-01-27 15:10:00,62.19,62.28,62.18,62.23,9900.0,45.5194,45.5853,45.5121,45.5487,9900.0
2011-01-27 15:15:00,62.25,62.33,62.24,62.28,14000.0,45.5633,45.6219,45.556,45.5853,14000.0
2011-01-27 15:20:00,62.27,62.33,62.24,62.32,11000.0,45.578,45.6219,45.556,45.6146,11000.0
2011-01-27 15:25:00,62.32,62.43,62.32,62.42,16400.0,45.6146,45.6951,45.6146,45.6878,16400.0
2011-01-27 15:30:00,62.42,62.45,62.36,62.36,18500.0,45.6878,45.7097,45.6439,45.6439,18500.0
2011-01-27 15:35:00,62.35,62.42,62.34,62.42,18400.0,45.6365,45.6878,45.6292,45.6878,18400.0
2011-01-27 15:40:00,62.42,62.56,62.42,62.49,58200.0,45.6878,45.7903,45.6878,45.739,58200.0
2011-01-27 15:45:00,62.5,62.54,62.45,62.5,38400.0,45.7463,45.7756,45.7097,45.7463,38400.0
2011-01-27 15:50:00,62.5,62.54,62.41,62.44,41200.0,45.7463,45.7756,45.6805,45.7024,41200.0
2011-01-27 15:55:00,62.44,62.51,62.4,62.51,63600.0,45.7024,45.7537,45.6731,45.7537,63600.0
2011-01-28 09:30:00,62.32,62.74,62.32,62.51,20500.0,45.6146,45.922,45.6146,45.7537,20500.0
2011-01-28 09:35:00,62.5,62.57,62.22,62.29,12600.0,45.7463,45.7976,45.5414,45.5926,12600.0
2011-01-28 09:40:00,62.26,62.34,62.02,62.11,19700.0,45.5707,45.6292,45.395,45.4609,19700.0
2011-01-28 09:45:00,62.19,62.45,62.18,62.4,11000.0,45.5194,45.7097,45.5121,45.6731,11000.0
2011-01-28 09:50:00,62.35,62.46,62.24,62.28,8700.0,45.6365,45.7171,45.556,45.5853,8700.0
2011-01-28 09:55:00,62.25,62.37,62.14,62.18,7500.0,45.5633,45.6512,45.4828,45.5121,7500.0
2011-01-28 10:00:00,62.19,62.19,61.9,61.91,13400.0,45.5194,45.5194,45.3072,45.3145,13400.0
2011-01-28 10:05:00,61.92,62.02,61.82,61.96,14600.0,45.3218,45.395,45.2486,45.3511,14600.0
2011-01-28 10:10:00,61.99,62.12,61.96,62.05,13100.0,45.373,45.4682,45.3511,45.417,13100.0
2011-01-28 10:15:00,62.07,62.25,62.06,62.18,13900.0,45.4316,45.5633,45.4243,45.5121,13900.0
2011-01-28 10:20:00,62.19,62.21,61.79,61.89,29000.0,45.5194,45.5341,45.2267,45.2999,29000.0
2011-01-28 10:25:00,61.87,61.95,61.65,61.66,13400.0,45.2852,45.3438,45.1242,45.1315,13400.0
2011-01-28 10:30:00,61.66,61.7,61.47,61.5,13600.0,45.1315,45.1608,44.9924,45.0144,13600.0
2011-01-28 10:35:00,61.5,61.5,61.43,61.47,7700.0,45.0144,45.0144,44.9632,44.9924,7700.0
2011-01-28 10:40:00,61.52,61.56,61.48,61.49,8300.0,45.029,45.0583,44.9998,45.0071,8300.0
2011-01-28 10:45:00,61.5,61.52,61.27,61.32,23500.0,45.0144,45.029,44.846,44.8826,23500.0
2011-01-28 10:50:00,61.35,61.38,61.2,61.31,16000.0,44.9046,44.9266,44.7948,44.8753,16000.0
2011-01-28 10:55:00,61.31,61.43,61.27,61.4,32200.0,44.8753,44.9632,44.846,44.9412,32200.0
2011-01-28 11:00:00,61.37,61.4,61.3,61.32,19100.0,44.9192,44.9412,44.868,44.8826,19100.0
2011-01-28 11:05:00,61.35,61.39,61.23,61.3,13300.0,44.9046,44.9339,44.8168,44.868,13300.0
2011-01-28 11:10:00,61.31,61.33,61.22,61.23,6000.0,44.8753,44.89,44.8095,44.8168,6000.0
2011-01-28 11:15:00,61.22,61.36,61.16,61.32,9700.0,44.8095,44.9119,44.7655,44.8826,9700.0
2011-01-28 11:20:00,61.36,61.39,61.17,61.17,7300.0,44.9119,44.9339,44.7729,44.7729,7300.0
2011-01-28 11:25:00,61.16,61.22,61.14,61.17,11200.0,44.7655,44.8095,44.7509,44.7729,11200.0
2011-01-28 11:30:00,61.14,61.14,60.91,60.91,11200.0,44.7509,44.7509,44.5825,44.5825,11200.0
2011-01-28 11:35:00,60.92,60.96,60.86,60.94,10800.0,44.5899,44.6191,44.546,44.6045,10800.0
2011-01-28 11:40:00,60.96,60.98,60.88,60.96,14700.0,44.6191,44.6338,44.5606,44.6191,14700.0
2011-01-28 11:45:00,60.97,61.01,60.97,60.99,22300.0,44.6265,44.6557,44.6265,44.6411,22300.0
2011-01-28 11:50:00,60.99,61.0,60.83,61.0,24100.0,44.6411,44.6484,44.524,44.6484,24100.0
2011-01-28 11:55:00,60.99,60.99,60.64,60.75,49300.0,44.6411,44.6411,44.3849,44.4654,49300.0
2011-01-28 12:00:00,60.76,60.8,60.57,60.71,17300.0,44.4728,44.502,44.3337,44.4362,17300.0
2011-01-28 12:05:00,60.69,60.79,60.57,60.77,29900.0,44.4215,44.4947,44.3337,44.4801,29900.0
2011-01-28 12:10:00,60.8,60.92,60.8,60.88,28900.0,44.502,44.5899,44.502,44.5606,28900.0
2011-01-28 12:15:00,60.89,60.96,60.84,60.93,34100.0,44.5679,44.6191,44.5313,44.5972,34100.0
2011-01-28 12:20:00,60.94,60.96,60.71,60.71,18900.0,44.6045,44.6191,44.4362,44.4362,18900.0
2011-01-28 12:25:00,60.71,60.77,60.71,60.71,6900.0,44.4362,44.4801,44.4362,44.4362,6900.0
2011-01-28 12:30:00,60.7,60.9,60.67,60.86,14800.0,44.4288,44.5752,44.4069,44.546,14800.0
2011-01-28 12:35:00,60.85,60.88,60.81,60.88,6500.0,44.5386,44.5606,44.5094,44.5606,6500.0
2011-01-28 12:40:00,60.89,61.02,60.89,60.94,14700.0,44.5679,44.6631,44.5679,44.6045,14700.0
2011-01-28 12:45:00,60.98,60.98,60.77,60.8,15500.0,44.6338,44.6338,44.4801,44.502,15500.0
2011-01-28 12:50:00,60.8,60.82,60.73,60.76,11300.0,44.502,44.5167,44.4508,44.4728,11300.0
2011-01-28 12:55:00,60.74,60.77,60.64,60.72,9100.0,44.4581,44.4801,44.3849,44.4435,9100.0
2011-01-28 13:00:00,60.73,60.74,60.65,60.68,15600.0,44.4508,44.4581,44.3922,44.4142,15600.0
2011-01-28 13:05:00,60.67,60.67,60.46,60.47,7000.0,44.4069,44.4069,44.2532,44.2605,7000.0
2011-01-28 13:10:00,60.45,60.55,60.45,60.5,9200.0,44.2459,44.319,44.2459,44.2825,9200.0
2011-01-28 13:15:00,60.48,60.51,60.39,60.45,17100.0,44.2678,44.2898,44.2019,44.2459,17100.0
2011-01-28 13:20:00,60.47,60.47,60.34,60.42,21100.0,44.2605,44.2605,44.1653,44.2239,21100.0
2011-01-28 13:25:00,60.43,60.46,60.35,60.4,17100.0,44.2312,44.2532,44.1727,44.2093,17100.0
2011-01-28 13:30:00,60.41,60.58,60.41,60.56,29300.0,44.2166,44.341,44.2166,44.3264,29300.0
2011-01-28 13:35:00,60.58,60.58,60.46,60.5,11900.0,44.341,44.341,44.2532,44.2825,11900.0
2011-01-28 13:40:00,60.49,60.64,60.45,60.48,23100.0,44.2751,44.3849,44.2459,44.2678,23100.0
2011-01-28 13:45:00,60.49,60.58,60.47,60.5,14300.0,44.2751,44.341,44.2605,44.2825,14300.0
2011-01-28 13:50:00,60.51,60.62,60.51,60.58,9400.0,44.2898,44.3703,44.2898,44.341,9400.0
2011-01-28 13:55:00,60.59,60.8,60.58,60.8,13000.0,44.3483,44.502,44.341,44.502,13000.0
2011-01-28 14:00:00,60.81,60.88,60.74,60.74,15600.0,44.5094,44.5606,44.4581,44.4581,15600.0
2011-01-28 14:05:00,60.77,60.78,60.61,60.68,20000.0,44.4801,44.4874,44.363,44.4142,20000.0
2011-01-28 14:10:00,60.7,60.75,60.62,60.62,7000.0,44.4288,44.4654,44.3703,44.3703,7000.0
2011-01-28 14:15:00,60.64,60.73,60.56,60.69,21000.0,44.3849,44.4508,44.3264,44.4215,21000.0
2011-01-28 14:20:00,60.7,60.76,60.63,60.71,18000.0,44.4288,44.4728,44.3776,44.4362,18000.0
2011-01-28 14:25:00,60.72,60.73,60.68,60.72,11200.0,44.4435,44.4508,44.4142,44.4435,11200.0
2011-01-28 14:30:00,60.71,60.72,60.65,60.7,11000.0,44.4362,44.4435,44.3922,44.4288,11000.0
2011-01-28 14:35:00,60.7,60.73,60.61,60.61,12200.0,44.4288,44.4508,44.363,44.363,12200.0
2011-01-28 14:40:00,60.63,60.7,60.63,60.65,13000.0,44.3776,44.4288,44.3776,44.3922,13000.0
2011-01-28 14:45:00,60.64,60.8,60.62,60.77,13700.0,44.3849,44.502,44.3703,44.4801,13700.0
2011-01-28 14:50:00,60.76,60.77,60.6,60.66,23000.0,44.4728,44.4801,44.3556,44.3996,23000.0
2011-01-28 14:55:00,60.66,60.75,60.58,60.75,21200.0,44.3996,44.4654,44.341,44.4654,21200.0
2011-01-28 15:00:00,60.75,60.76,60.67,60.75,18500.0,44.4654,44.4728,44.4069,44.4654,18500.0
2011-01-28 15:05:00,60.76,60.8,60.64,60.64,15000.0,44.4728,44.502,44.3849,44.3849,15000.0
2011-01-28 15:10:00,60.67,60.76,60.55,60.73,22300.0,44.4069,44.4728,44.319,44.4508,22300.0
2011-01-28 15:15:00,60.73,60.73,60.55,60.62,18700.0,44.4508,44.4508,44.319,44.3703,18700.0
2011-01-28 15:20:00,60.61,60.63,60.51,60.61,29500.0,44.363,44.3776,44.2898,44.363,29500.0
2011-01-28 15:25:00,60.61,60.62,60.47,60.49,22700.0,44.363,44.3703,44.2605,44.2751,22700.0
2011-01-28 15:30:00,60.49,60.55,60.45,60.5,24000.0,44.2751,44.319,44.2459,44.2825,24000.0
2011-01-28 15:35:00,60.5,60.53,60.41,60.48,22300.0,44.2825,44.3044,44.2166,44.2678,22300.0
2011-01-28 15:40:00,60.49,60.51,60.34,60.49,29600.0,44.2751,44.2898,44.1653,44.2751,29600.0
2011-01-28 15:45:00,60.5,60.51,60.33,60.34,51000.0,44.2825,44.2898,44.158,44.1653,51000.0
2011-01-28 15:50:00,60.33,60.38,60.31,60.34,38700.0,44.158,44.1946,44.1434,44.1653,38700.0
2011-01-28 15:55:00,60.34,60.36,60.28,60.34,99100.0,44.1653,44.18,44.1214,44.1653,99100.0
2011-01-31 09:30:00,60.69,61.14,60.46,61.05,40600.0,44.4215,44.7509,44.2532,44.685,40600.0
2011-01-31 09:35:00,61.01,61.15,60.88,61.02,18600.0,44.6557,44.7582,44.5606,44.6631,18600.0
2011-01-31 09:40:00,61.04,61.4,60.94,61.4,25200.0,44.6777,44.9412,44.6045,44.9412,25200.0
2011-01-31 09:45:00,61.37,61.49,61.3,61.33,39700.0,44.9192,45.0071,44.868,44.89,39700.0
2011-01-31 09:50:00,61.33,61.44,61.28,61.4,37600.0,44.89,44.9705,44.8534,44.9412,37600.0
2011-01-31 09:55:00,61.39,61.6,61.32,61.37,37100.0,44.9339,45.0876,44.8826,44.9192,37100.0
2011-01-31 10:00:00,61.34,61.48,61.31,61.44,28700.0,44.8973,44.9998,44.8753,44.9705,28700.0
2011-01-31 10:05:00,61.43,61.64,61.43,61.57,22600.0,44.9632,45.1169,44.9632,45.0656,22600.0
2011-01-31 10:10:00,61.56,61.62,61.45,61.46,20600.0,45.0583,45.1022,44.9778,44.9851,20600.0
2011-01-31 10:15:00,61.46,61.61,61.45,61.61,15700.0,44.9851,45.0949,44.9778,45.0949,15700.0
2011-01-31 10:20:00,61.62,61.75,61.55,61.71,17300.0,45.1022,45.1974,45.051,45.1681,17300.0
2011-01-31 10:25:00,61.73,61.73,61.62,61.66,16000.0,45.1827,45.1827,45.1022,45.1315,16000.0
2011-01-31 10:30:00,61.68,61.73,61.63,61.67,15400.0,45.1461,45.1827,45.1095,45.1388,15400.0
2011-01-31 10:35:00,61.67,61.76,61.66,61.73,20400.0,45.1388,45.2047,45.1315,45.1827,20400.0
2011-01-31 10:40:00,61.76,61.8,61.72,61.75,16100.0,45.2047,45.234,45.1754,45.1974,16100.0
2011-01-31 10:45:00,61.77,61.87,61.75,61.78,10500.0,45.212,45.2852,45.1974,45.2193,10500.0
2011-01-31 10:50:00,61.77,61.89,61.77,61.89,10800.0,45.212,45.2999,45.212,45.2999,10800.0
2011-01-31 10:55:00,61.87,61.94,61.86,61.94,18100.0,45.2852,45.3364,45.2779,45.3364,18100.0
2011-01-31 11:00:00,61.93,62.02,61.93,62.01,14000.0,45.3291,45.395,45.3291,45.3877,14000.0
2011-01-31 11:05:00,62.01,62.01,61.86,61.9,20600.0,45.3877,45.3877,45.2779,45.3072,20600.0
2011-01-31 11:10:00,61.91,61.95,61.88,61.88,16500.0,45.3145,45.3438,45.2925,45.2925,16500.0
2011-01-31 11:15:00,61.85,61.94,61.8,61.85,12400.0,45.2706,45.3364,45.234,45.2706,12400.0
2011-01-31 11:20:00,61.84,61.94,61.82,61.87,24400.0,45.2633,45.3364,45.2486,45.2852,24400.0
2011-01-31 11:25:00,61.88,62.03,61.88,62.0,12000.0,45.2925,45.4023,45.2925,45.3804,12000.0
2011-01-31 11:30:00,61.95,62.0,61.86,62.0,13200.0,45.3438,45.3804,45.2779,45.3804,13200.0
2011-01-31 11:35:00,61.98,62.09,61.87,61.95,20600.0,45.3657,45.4462,45.2852,45.3438,20600.0
2011-01-31 11:40:00,61.94,62.04,61.93,62.03,14500.0,45.3364,45.4096,45.3291,45.4023,14500.0
2011-01-31 11:45:00,62.03,62.05,61.86,61.9,11800.0,45.4023,45.417,45.2779,45.3072,11800.0
2011-01-31 11:50:00,61.9,61.93,61.78,61.78,10800.0,45.3072,45.3291,45.2193,45.2193,10800.0
2011-01-31 11:55:00,61.78,61.89,61.74,61.85,6500.0,45.2193,45.2999,45.1901,45.2706,6500.0
2011-01-31 12:00:00,61.85,61.87,61.8,61.82,11000.0,45.2706,45.2852,45.234,45.2486,11000.0
2011-01-31 12:05:00,61.81,61.96,61.81,61.95,7800.0,45.2413,45.3511,45.2413,45.3438,7800.0
2011-01-31 12:10:00,61.96,62.04,61.95,61.97,16100.0,45.3511,45.4096,45.3438,45.3584,16100.0
2011-01-31 12:15:00,61.98,62.01,61.92,61.95,8000.0,45.3657,45.3877,45.3218,45.3438,8000.0
2011-01-31 12:20:00,61.97,62.02,61.94,61.98,8500.0,45.3584,45.395,45.3364,45.3657,8500.0
2011-01-31 12:25:00,61.95,61.96,61.86,61.93,15400.0,45.3438,45.3511,45.2779,45.3291,15400.0
2011-01-31 12:30:00,61.95,61.96,61.94,61.96,3100.0,45.3438,45.3511,45.3364,45.3511,3100.0
2011-01-31 12:35:00,61.96,62.0,61.9,61.91,10500.0,45.3511,45.3804,45.3072,45.3145,10500.0
2011-01-31 12:40:00,61.88,61.9,61.73,61.77,12400.0,45.2925,45.3072,45.1827,45.212,12400.0
2011-01-31 12:45:00,61.77,61.83,61.75,61.81,5800.0,45.212,45.2559,45.1974,45.2413,5800.0
2011-01-31 12:50:00,61.82,61.93,61.81,61.93,7100.0,45.2486,45.3291,45.2413,45.3291,7100.0
2011-01-31 12:55:00,61.92,61.95,61.84,61.87,7900.0,45.3218,45.3438,45.2633,45.2852,7900.0
2011-01-31 13:00:00,61.85,61.89,61.79,61.81,19100.0,45.2706,45.2999,45.2267,45.2413,19100.0
2011-01-31 13:05:00,61.83,61.84,61.78,61.8,12000.0,45.2559,45.2633,45.2193,45.234,12000.0
2011-01-31 13:10:00,61.82,61.85,61.76,61.8,12400.0,45.2486,45.2706,45.2047,45.234,12400.0
2011-01-31 13:15:00,61.8,61.91,61.8,61.81,10800.0,45.234,45.3145,45.234,45.2413,10800.0
2011-01-31 13:20:00,61.8,61.89,61.8,61.81,13100.0,45.234,45.2999,45.234,45.2413,13100.0
2011-01-31 13:25:00,61.8,61.82,61.73,61.74,12000.0,45.234,45.2486,45.1827,45.1901,12000.0
2011-01-31 13:30:00,61.74,61.81,61.74,61.8,12400.0,45.1901,45.2413,45.1901,45.234,12400.0
2011-01-31 13:35:00,61.8,61.81,61.72,61.78,29400.0,45.234,45.2413,45.1754,45.2193,29400.0
2011-01-31 13:40:00,61.75,61.79,61.71,61.78,15100.0,45.1974,45.2267,45.1681,45.2193,15100.0
2011-01-31 13:45:00,61.78,61.85,61.73,61.76,11900.0,45.2193,45.2706,45.1827,45.2047,11900.0
2011-01-31 13:50:00,61.78,61.81,61.73,61.75,9300.0,45.2193,45.2413,45.1827,45.1974,9300.0
2011-01-31 13:55:00,61.74,61.75,61.73,61.73,10200.0,45.1901,45.1974,45.1827,45.1827,10200.0
2011-01-31 14:00:00,61.72,61.82,61.72,61.76,11800.0,45.1754,45.2486,45.1754,45.2047,11800.0
2011-01-31 14:05:00,61.76,61.8,61.69,61.69,13000.0,45.2047,45.234,45.1535,45.1535,13000.0
2011-01-31 14:10:00,61.69,61.71,61.64,61.64,22400.0,45.1535,45.1681,45.1169,45.1169,22400.0
2011-01-31 14:15:00,61.63,61.74,61.63,61.73,19900.0,45.1095,45.1901,45.1095,45.1827,19900.0
2011-01-31 14:20:00,61.72,61.72,61.62,61.67,15800.0,45.1754,45.1754,45.1022,45.1388,15800.0
2011-01-31 14:25:00,61.67,61.7,61.56,61.56,13300.0,45.1388,45.1608,45.0583,45.0583,13300.0
2011-01-31 14:30:00,61.57,61.57,61.44,61.57,20300.0,45.0656,45.0656,44.9705,45.0656,20300.0
2011-01-31 14:35:00,61.59,61.61,61.49,61.49,22000.0,45.0803,45.0949,45.0071,45.0071,22000.0
2011-01-31 14:40:00,61.5,61.56,61.5,61.55,12400.0,45.0144,45.0583,45.0144,45.051,12400.0
2011-01-31 14:45:00,61.56,61.57,61.43,61.44,11400.0,45.0583,45.0656,44.9632,44.9705,11400.0
2011-01-31 14:50:00,61.45,61.67,61.43,61.65,19000.0,44.9778,45.1388,44.9632,45.1242,19000.0
2011-01-31 14:55:00,61.64,61.73,61.6,61.68,20500.0,45.1169,45.1827,45.0876,45.1461,20500.0
2011-01-31 15:00:00,61.66,61.77,61.62,61.63,20700.0,45.1315,45.212,45.1022,45.1095,20700.0
2011-01-31 15:05:00,61.62,61.67,61.58,61.62,17800.0,45.1022,45.1388,45.0729,45.1022,17800.0
2011-01-31 15:10:00,61.6,61.71,61.6,61.68,20000.0,45.0876,45.1681,45.0876,45.1461,20000.0
2011-01-31 15:15:00,61.68,61.81,61.67,61.68,20800.0,45.1461,45.2413,45.1388,45.1461,20800.0
2011-01-31 15:20:00,61.69,61.7,61.6,61.6,15200.0,45.1535,45.1608,45.0876,45.0876,15200.0
2011-01-31 15:25:00,61.61,61.63,61.55,61.61,26900.0,45.0949,45.1095,45.051,45.0949,26900.0
2011-01-31 15:30:00,61.61,61.69,61.61,61.68,33400.0,45.0949,45.1535,45.0949,45.1461,33400.0
2011-01-31 15:35:00,61.68,61.69,61.64,61.68,27800.0,45.1461,45.1535,45.1169,45.1461,27800.0
2011-01-31 15:40:00,61.69,61.74,61.62,61.67,43300.0,45.1535,45.1901,45.1022,45.1388,43300.0
2011-01-31 15:45:00,61.65,61.7,61.56,61.61,71200.0,45.1242,45.1608,45.0583,45.0949,71200.0
2011-01-31 15:50:00,61.62,61.66,61.59,61.66,39700.0,45.1022,45.1315,45.0803,45.1315,39700.0
2011-01-31 15:55:00,61.65,61.7,61.58,61.66,102100.0,45.1242,45.1608,45.0729,45.1315,102100.0
2011-02-01 09:30:00,62.18,62.47,62.18,62.47,28100.0,45.5121,45.7244,45.5121,45.7244,28100.0
2011-02-01 09:35:00,62.41,62.48,62.3,62.43,7900.0,45.6805,45.7317,45.5999,45.6951,7900.0
2011-02-01 09:40:00,62.48,62.48,62.22,62.26,9900.0,45.7317,45.7317,45.5414,45.5707,9900.0
2011-02-01 09:45:00,62.26,62.4,62.15,62.15,4400.0,45.5707,45.6731,45.4902,45.4902,4400.0
2011-02-01 09:50:00,62.15,62.31,62.15,62.25,4300.0,45.4902,45.6073,45.4902,45.5633,4300.0
2011-02-01 09:55:00,62.3,62.48,62.26,62.39,9900.0,45.5999,45.7317,45.5707,45.6658,9900.0
2011-02-01 10:00:00,62.41,62.56,62.3,62.54,30800.0,45.6805,45.7903,45.5999,45.7756,30800.0
2011-02-01 10:05:00,62.54,62.6,62.43,62.51,22500.0,45.7756,45.8195,45.6951,45.7537,22500.0
2011-02-01 10:10:00,62.53,62.55,62.46,62.53,15500.0,45.7683,45.7829,45.7171,45.7683,15500.0
2011-02-01 10:15:00,62.52,62.65,62.48,62.54,24800.0,45.761,45.8561,45.7317,45.7756,24800.0
2011-02-01 10:20:00,62.58,62.79,62.58,62.76,15900.0,45.8049,45.9586,45.8049,45.9366,15900.0
2011-02-01 10:25:00,62.76,62.8,62.72,62.75,14300.0,45.9366,45.9659,45.9074,45.9293,14300.0
2011-02-01 10:30:00,62.75,62.78,62.72,62.72,7600.0,45.9293,45.9513,45.9074,45.9074,7600.0
2011-02-01 10:35:00,62.72,62.72,62.63,62.71,12100.0,45.9074,45.9074,45.8415,45.9,12100.0
2011-02-01 10:40:00,62.71,62.73,62.64,62.7,8500.0,45.9,45.9147,45.8488,45.8927,8500.0
2011-02-01 10:45:00,62.68,62.74,62.68,62.7,9800.0,45.8781,45.922,45.8781,45.8927,9800.0
2011-02-01 10:50:00,62.69,62.75,62.68,62.69,9500.0,45.8854,45.9293,45.8781,45.8854,9500.0
2011-02-01 10:55:00,62.7,62.75,62.67,62.71,9300.0,45.8927,45.9293,45.8708,45.9,9300.0
2011-02-01 11:00:00,62.7,62.77,62.68,62.76,41100.0,45.8927,45.944,45.8781,45.9366,41100.0
2011-02-01 11:05:00,62.78,62.78,62.65,62.7,44300.0,45.9513,45.9513,45.8561,45.8927,44300.0
2011-02-01 11:10:00,62.7,62.74,62.67,62.72,17800.0,45.8927,45.922,45.8708,45.9074,17800.0
2011-02-01 11:15:00,62.72,62.73,62.65,62.71,42000.0,45.9074,45.9147,45.8561,45.9,42000.0
2011-02-01 11:20:00,62.7,62.72,62.65,62.69,12600.0,45.8927,45.9074,45.8561,45.8854,12600.0
2011-02-01 11:25:00,62.7,62.76,62.66,62.67,17300.0,45.8927,45.9366,45.8634,45.8708,17300.0
2011-02-01 11:30:00,62.67,62.72,62.64,62.66,20000.0,45.8708,45.9074,45.8488,45.8634,20000.0
2011-02-01 11:35:00,62.65,62.75,62.65,62.74,31800.0,45.8561,45.9293,45.8561,45.922,31800.0
2011-02-01 11:40:00,62.73,62.74,62.67,62.68,10300.0,45.9147,45.922,45.8708,45.8781,10300.0
2011-02-01 11:45:00,62.67,62.73,62.65,62.71,16300.0,45.8708,45.9147,45.8561,45.9,16300.0
2011-02-01 11:50:00,62.73,62.73,62.65,62.68,6600.0,45.9147,45.9147,45.8561,45.8781,6600.0
2011-02-01 11:55:00,62.69,62.76,62.65,62.67,15400.0,45.8854,45.9366,45.8561,45.8708,15400.0
2011-02-01 12:00:00,62.65,62.7,62.61,62.61,8500.0,45.8561,45.8927,45.8268,45.8268,8500.0
2011-02-01 12:05:00,62.64,62.65,62.56,62.56,5900.0,45.8488,45.8561,45.7903,45.7903,5900.0
2011-02-01 12:10:00,62.58,62.7,62.54,62.65,7400.0,45.8049,45.8927,45.7756,45.8561,7400.0
2011-02-01 12:15:00,62.64,62.73,62.64,62.7,6200.0,45.8488,45.9147,45.8488,45.8927,6200.0
2011-02-01 12:20:00,62.72,62.76,62.64,62.68,20000.0,45.9074,45.9366,45.8488,45.8781,20000.0
2011-02-01 12:25:00,62.66,62.7,62.6,62.62,10200.0,45.8634,45.8927,45.8195,45.8342,10200.0
2011-02-01 12:30:00,62.62,62.65,62.61,62.63,10200.0,45.8342,45.8561,45.8268,45.8415,10200.0
2011-02-01 12:35:00,62.64,62.68,62.63,62.63,8000.0,45.8488,45.8781,45.8415,45.8415,8000.0
2011-02-01 12:40:00,62.64,62.71,62.64,62.68,6500.0,45.8488,45.9,45.8488,45.8781,6500.0
2011-02-01 12:45:00,62.69,62.74,62.67,62.69,11600.0,45.8854,45.922,45.8708,45.8854,11600.0
2011-02-01 12:50:00,62.69,62.85,62.69,62.82,31700.0,45.8854,46.0025,45.8854,45.9806,31700.0
2011-02-01 12:55:00,62.82,62.96,62.81,62.95,8800.0,45.9806,46.083,45.9732,46.0757,8800.0
2011-02-01 13:00:00,62.95,62.99,62.81,62.84,9100.0,46.0757,46.105,45.9732,45.9952,9100.0
2011-02-01 13:05:00,62.85,62.86,62.73,62.74,7100.0,46.0025,46.0098,45.9147,45.922,7100.0
2011-02-01 13:10:00,62.73,62.84,62.72,62.83,14600.0,45.9147,45.9952,45.9074,45.9879,14600.0
2011-02-01 13:15:00,62.84,62.91,62.83,62.88,12500.0,45.9952,46.0464,45.9879,46.0245,12500.0
2011-02-01 13:20:00,62.87,62.88,62.8,62.87,11500.0,46.0172,46.0245,45.9659,46.0172,11500.0
2011-02-01 13:25:00,62.85,62.86,62.82,62.82,2600.0,46.0025,46.0098,45.9806,45.9806,2600.0
2011-02-01 13:30:00,62.83,62.83,62.77,62.82,6900.0,45.9879,45.9879,45.944,45.9806,6900.0
2011-02-01 13:35:00,62.82,62.89,62.82,62.87,4800.0,45.9806,46.0318,45.9806,46.0172,4800.0
2011-02-01 13:40:00,62.87,62.87,62.8,62.85,10400.0,46.0172,46.0172,45.9659,46.0025,10400.0
2011-02-01 13:45:00,62.85,62.85,62.82,62.84,3600.0,46.0025,46.0025,45.9806,45.9952,3600.0
2011-02-01 13:50:00,62.83,62.83,62.7,62.75,31200.0,45.9879,45.9879,45.8927,45.9293,31200.0
2011-02-01 13:55:00,62.75,62.75,62.65,62.68,25300.0,45.9293,45.9293,45.8561,45.8781,25300.0
2011-02-01 14:00:00,62.67,62.76,62.67,62.75,14300.0,45.8708,45.9366,45.8708,45.9293,14300.0
2011-02-01 14:05:00,62.74,62.74,62.7,62.72,8400.0,45.922,45.922,45.8927,45.9074,8400.0
2011-02-01 14:10:00,62.72,62.75,62.72,62.74,9500.0,45.9074,45.9293,45.9074,45.922,9500.0
2011-02-01 14:15:00,62.75,62.76,62.71,62.74,15700.0,45.9293,45.9366,45.9,45.922,15700.0
2011-02-01 14:20:00,62.73,62.79,62.73,62.79,13600.0,45.9147,45.9586,45.9147,45.9586,13600.0
2011-02-01 14:25:00,62.79,62.82,62.73,62.75,13000.0,45.9586,45.9806,45.9147,45.9293,13000.0
2011-02-01 14:30:00,62.74,62.76,62.7,62.72,18900.0,45.922,45.9366,45.8927,45.9074,18900.0
2011-02-01 14:35:00,62.73,62.77,62.67,62.68,16000.0,45.9147,45.944,45.8708,45.8781,16000.0
2011-02-01 14:40:00,62.68,62.76,62.68,62.75,17500.0,45.8781,45.9366,45.8781,45.9293,17500.0
2011-02-01 14:45:00,62.76,62.77,62.66,62.66,15000.0,45.9366,45.944,45.8634,45.8634,15000.0
2011-02-01 14:50:00,62.66,62.66,62.59,62.64,16200.0,45.8634,45.8634,45.8122,45.8488,16200.0
2011-02-01 14:55:00,62.64,62.81,62.64,62.81,16400.0,45.8488,45.9732,45.8488,45.9732,16400.0
2011-02-01 15:00:00,62.82,62.87,62.8,62.8,17900.0,45.9806,46.0172,45.9659,45.9659,17900.0
2011-02-01 15:05:00,62.82,62.88,62.8,62.84,21700.0,45.9806,46.0245,45.9659,45.9952,21700.0
2011-02-01 15:10:00,62.83,62.85,62.74,62.75,19300.0,45.9879,46.0025,45.922,45.9293,19300.0
2011-02-01 15:15:00,62.75,62.83,62.75,62.83,25100.0,45.9293,45.9879,45.9293,45.9879,25100.0
2011-02-01 15:20:00,62.83,62.85,62.79,62.82,31500.0,45.9879,46.0025,45.9586,45.9806,31500.0
2011-02-01 15:25:00,62.82,62.86,62.8,62.85,35200.0,45.9806,46.0098,45.9659,46.0025,35200.0
2011-02-01 15:30:00,62.85,62.88,62.83,62.88,29000.0,46.0025,46.0245,45.9879,46.0245,29000.0
2011-02-01 15:35:00,62.88,62.96,62.88,62.89,86700.0,46.0245,46.083,46.0245,46.0318,86700.0
2011-02-01 15:40:00,62.88,62.93,62.83,62.92,31000.0,46.0245,46.0611,45.9879,46.0538,31000.0
2011-02-01 15:45:00,62.94,63.01,62.87,62.89,75000.0,46.0684,46.1196,46.0172,46.0318,75000.0
2011-02-01 15:50:00,62.89,62.92,62.83,62.83,44100.0,46.0318,46.0538,45.9879,45.9879,44100.0
2011-02-01 15:55:00,62.83,62.93,62.82,62.88,88200.0,45.9879,46.0611,45.9806,46.0245,88200.0
2011-02-02 09:30:00,61.89,62.33,61.72,62.33,45000.0,45.2999,45.6219,45.1754,45.6219,45000.0
2011-02-02 09:35:00,62.3,62.45,62.22,62.42,17100.0,45.5999,45.7097,45.5414,45.6878,17100.0
2011-02-02 09:40:00,62.37,62.38,62.17,62.26,25100.0,45.6512,45.6585,45.5048,45.5707,25100.0
2011-02-02 09:45:00,62.25,62.39,62.25,62.33,12100.0,45.5633,45.6658,45.5633,45.6219,12100.0
2011-02-02 09:50:00,62.32,62.65,62.29,62.65,9700.0,45.6146,45.8561,45.5926,45.8561,9700.0
2011-02-02 09:55:00,62.64,62.71,62.61,62.66,15200.0,45.8488,45.9,45.8268,45.8634,15200.0
2011-02-02 10:00:00,62.66,62.66,62.34,62.35,77000.0,45.8634,45.8634,45.6292,45.6365,77000.0
2011-02-02 10:05:00,62.38,62.43,62.28,62.3,10000.0,45.6585,45.6951,45.5853,45.5999,10000.0
2011-02-02 10:10:00,62.29,62.41,62.25,62.36,10100.0,45.5926,45.6805,45.5633,45.6439,10100.0
2011-02-02 10:15:00,62.35,62.47,62.28,62.41,22000.0,45.6365,45.7244,45.5853,45.6805,22000.0
2011-02-02 10:20:00,62.43,62.45,62.34,62.44,16000.0,45.6951,45.7097,45.6292,45.7024,16000.0
2011-02-02 10:25:00,62.44,62.54,62.34,62.49,20600.0,45.7024,45.7756,45.6292,45.739,20600.0
2011-02-02 10:30:00,62.47,62.6,62.45,62.6,6400.0,45.7244,45.8195,45.7097,45.8195,6400.0
2011-02-02 10:35:00,62.58,62.6,62.35,62.39,9600.0,45.8049,45.8195,45.6365,45.6658,9600.0
2011-02-02 10:40:00,62.4,62.49,62.37,62.49,18600.0,45.6731,45.739,45.6512,45.739,18600.0
2011-02-02 10:45:00,62.48,62.5,62.38,62.4,7400.0,45.7317,45.7463,45.6585,45.6731,7400.0
2011-02-02 10:50:00,62.4,62.51,62.36,62.41,23800.0,45.6731,45.7537,45.6439,45.6805,23800.0
2011-02-02 10:55:00,62.43,62.57,62.43,62.56,9000.0,45.6951,45.7976,45.6951,45.7903,9000.0
2011-02-02 11:00:00,62.56,62.57,62.43,62.51,14100.0,45.7903,45.7976,45.6951,45.7537,14100.0
2011-02-02 11:05:00,62.51,62.51,62.34,62.43,13000.0,45.7537,45.7537,45.6292,45.6951,13000.0
2011-02-02 11:10:00,62.41,62.57,62.4,62.57,27500.0,45.6805,45.7976,45.6731,45.7976,27500.0
2011-02-02 11:15:00,62.57,62.65,62.55,62.58,13000.0,45.7976,45.8561,45.7829,45.8049,13000.0
2011-02-02 11:20:00,62.58,62.67,62.57,62.62,4000.0,45.8049,45.8708,45.7976,45.8342,4000.0
2011-02-02 11:25:00,62.61,62.65,62.54,62.54,10500.0,45.8268,45.8561,45.7756,45.7756,10500.0
2011-02-02 11:30:00,62.54,62.54,62.39,62.4,12400.0,45.7756,45.7756,45.6658,45.6731,12400.0
2011-02-02 11:35:00,62.4,62.57,62.36,62.51,19300.0,45.6731,45.7976,45.6439,45.7537,19300.0
2011-02-02 11:40:00,62.51,62.53,62.48,62.48,3600.0,45.7537,45.7683,45.7317,45.7317,3600.0
2011-02-02 11:45:00,62.5,62.67,62.47,62.61,12800.0,45.7463,45.8708,45.7244,45.8268,12800.0
2011-02-02 11:50:00,62.59,62.6,62.48,62.5,5700.0,45.8122,45.8195,45.7317,45.7463,5700.0
2011-02-02 11:55:00,62.5,62.55,62.49,62.55,6500.0,45.7463,45.7829,45.739,45.7829,6500.0
2011-02-02 12:00:00,62.52,62.55,62.47,62.5,17100.0,45.761,45.7829,45.7244,45.7463,17100.0
2011-02-02 12:05:00,62.5,62.55,62.49,62.54,11700.0,45.7463,45.7829,45.739,45.7756,11700.0
2011-02-02 12:10:00,62.55,62.56,62.48,62.53,5600.0,45.7829,45.7903,45.7317,45.7683,5600.0
2011-02-02 12:15:00,62.52,62.57,62.5,62.51,4800.0,45.761,45.7976,45.7463,45.7537,4800.0
2011-02-02 12:20:00,62.49,62.5,62.45,62.49,15700.0,45.739,45.7463,45.7097,45.739,15700.0
2011-02-02 12:25:00,62.49,62.53,62.46,62.51,27700.0,45.739,45.7683,45.7171,45.7537,27700.0
2011-02-02 12:30:00,62.52,62.54,62.5,62.52,4500.0,45.761,45.7756,45.7463,45.761,4500.0
2011-02-02 12:35:00,62.53,62.55,62.49,62.5,7900.0,45.7683,45.7829,45.739,45.7463,7900.0
2011-02-02 12:40:00,62.5,62.56,62.5,62.5,5300.0,45.7463,45.7903,45.7463,45.7463,5300.0
2011-02-02 12:45:00,62.49,62.55,62.49,62.5,10700.0,45.739,45.7829,45.739,45.7463,10700.0
2011-02-02 12:50:00,62.5,62.51,62.41,62.42,8900.0,45.7463,45.7537,45.6805,45.6878,8900.0
2011-02-02 12:55:00,62.45,62.53,62.45,62.5,7400.0,45.7097,45.7683,45.7097,45.7463,7400.0
2011-02-02 13:00:00,62.5,62.53,62.48,62.48,17700.0,45.7463,45.7683,45.7317,45.7317,17700.0
2011-02-02 13:05:00,62.48,62.51,62.45,62.51,17200.0,45.7317,45.7537,45.7097,45.7537,17200.0
2011-02-02 13:10:00,62.5,62.5,62.44,62.45,13400.0,45.7463,45.7463,45.7024,45.7097,13400.0
2011-02-02 13:15:00,62.43,62.47,62.42,62.45,5400.0,45.6951,45.7244,45.6878,45.7097,5400.0
2011-02-02 13:20:00,62.46,62.48,62.4,62.4,8900.0,45.7171,45.7317,45.6731,45.6731,8900.0
2011-02-02 13:25:00,62.41,62.54,62.41,62.52,20900.0,45.6805,45.7756,45.6805,45.761,20900.0
2011-02-02 13:30:00,62.51,62.52,62.48,62.51,6500.0,45.7537,45.761,45.7317,45.7537,6500.0
2011-02-02 13:35:00,62.53,62.54,62.41,62.41,315000.0,45.7683,45.7756,45.6805,45.6805,315000.0
2011-02-02 13:40:00,62.4,62.44,62.36,62.41,14900.0,45.6731,45.7024,45.6439,45.6805,14900.0
2011-02-02 13:45:00,62.41,62.47,62.37,62.46,12100.0,45.6805,45.7244,45.6512,45.7171,12100.0
2011-02-02 13:50:00,62.46,62.55,62.38,62.55,13700.0,45.7171,45.7829,45.6585,45.7829,13700.0
2011-02-02 13:55:00,62.55,62.55,62.49,62.5,13200.0,45.7829,45.7829,45.739,45.7463,13200.0
2011-02-02 14:00:00,62.51,62.51,62.36,62.37,34200.0,45.7537,45.7537,45.6439,45.6512,34200.0
2011-02-02 14:05:00,62.4,62.4,62.22,62.23,17300.0,45.6731,45.6731,45.5414,45.5487,17300.0
2011-02-02 14:10:00,62.22,62.26,62.16,62.17,20800.0,45.5414,45.5707,45.4975,45.5048,20800.0
2011-02-02 14:15:00,62.17,62.28,62.16,62.23,18000.0,45.5048,45.5853,45.4975,45.5487,18000.0
2011-02-02 14:20:00,62.23,62.23,62.16,62.23,12700.0,45.5487,45.5487,45.4975,45.5487,12700.0
2011-02-02 14:25:00,62.24,62.33,62.18,62.2,28500.0,45.556,45.6219,45.5121,45.5268,28500.0
2011-02-02 14:30:00,62.2,62.2,62.1,62.13,19000.0,45.5268,45.5268,45.4536,45.4755,19000.0
2011-02-02 14:35:00,62.14,62.28,62.13,62.27,8000.0,45.4828,45.5853,45.4755,45.578,8000.0
2011-02-02 14:40:00,62.27,62.35,62.26,62.3,24800.0,45.578,45.6365,45.5707,45.5999,24800.0
2011-02-02 14:45:00,62.29,62.35,62.28,62.32,42600.0,45.5926,45.6365,45.5853,45.6146,42600.0
2011-02-02 14:50:00,62.34,62.52,62.34,62.48,19200.0,45.6292,45.761,45.6292,45.7317,19200.0
2011-02-02 14:55:00,62.49,62.5,62.37,62.4,11500.0,45.739,45.7463,45.6512,45.6731,11500.0
2011-02-02 15:00:00,62.39,62.4,62.31,62.36,17600.0,45.6658,45.6731,45.6073,45.6439,17600.0
2011-02-02 15:05:00,62.37,62.54,62.37,62.49,14500.0,45.6512,45.7756,45.6512,45.739,14500.0
2011-02-02 15:10:00,62.49,62.5,62.37,62.47,16600.0,45.739,45.7463,45.6512,45.7244,16600.0
2011-02-02 15:15:00,62.47,62.5,62.42,62.43,17700.0,45.7244,45.7463,45.6878,45.6951,17700.0
2011-02-02 15:20:00,62.44,62.44,62.35,62.35,10400.0,45.7024,45.7024,45.6365,45.6365,10400.0
2011-02-02 15:25:00,62.35,62.35,62.2,62.2,24200.0,45.6365,45.6365,45.5268,45.5268,24200.0
2011-02-02 15:30:00,62.2,62.32,62.2,62.31,43400.0,45.5268,45.6146,45.5268,45.6073,43400.0
2011-02-02 15:35:00,62.31,62.32,62.15,62.29,29200.0,45.6073,45.6146,45.4902,45.5926,29200.0
2011-02-02 15:40:00,62.31,62.6,62.3,62.6,59200.0,45.6073,45.8195,45.5999,45.8195,59200.0
2011-02-02 15:45:00,62.58,62.68,62.5,62.68,75100.0,45.8049,45.8781,45.7463,45.8781,75100.0
2011-02-02 15:50:00,62.68,62.75,62.58,62.59,136000.0,45.8781,45.9293,45.8049,45.8122,136000.0
2011-02-02 15:55:00,62.58,62.58,62.41,62.51,120700.0,45.8049,45.8049,45.6805,45.7537,120700.0
2011-02-03 09:30:00,58.8,58.91,58.5,58.58,322000.0,43.0382,43.1187,42.8186,42.8771,322000.0
2011-02-03 09:35:00,58.57,58.9,58.5,58.55,308000.0,42.8698,43.1113,42.8186,42.8552,308000.0
2011-02-03 09:40:00,58.52,59.15,58.0,59.12,282300.0,42.8332,43.2943,42.4526,43.2724,282300.0
2011-02-03 09:45:00,59.12,59.27,58.5,58.58,207200.0,43.2724,43.3822,42.8186,42.8771,207200.0
2011-02-03 09:50:00,58.59,58.65,58.15,58.18,108300.0,42.8844,42.9284,42.5624,42.5843,108300.0
2011-02-03 09:55:00,58.18,58.47,58.16,58.4,92900.0,42.5843,42.7966,42.5697,42.7454,92900.0
2011-02-03 10:00:00,58.4,58.4,57.83,57.92,125000.0,42.7454,42.7454,42.3282,42.394,125000.0
2011-02-03 10:05:00,57.89,57.97,57.42,57.52,112800.0,42.3721,42.4306,42.0281,42.1013,112800.0
2011-02-03 10:10:00,57.53,57.63,57.47,57.52,89900.0,42.1086,42.1818,42.0647,42.1013,89900.0
2011-02-03 10:15:00,57.5,57.55,57.29,57.46,127500.0,42.0866,42.1232,41.9329,42.0574,127500.0
2011-02-03 10:20:00,57.48,57.66,57.4,57.65,189700.0,42.072,42.2037,42.0134,42.1964,189700.0
2011-02-03 10:25:00,57.64,58.06,57.6,58.04,137900.0,42.1891,42.4965,42.1598,42.4819,137900.0
2011-02-03 10:30:00,58.05,58.11,57.85,57.95,155000.0,42.4892,42.5331,42.3428,42.416,155000.0
2011-02-03 10:35:00,57.94,58.14,57.92,58.13,153300.0,42.4087,42.5551,42.394,42.5478,153300.0
2011-02-03 10:40:00,58.13,58.49,58.12,58.43,114900.0,42.5478,42.8113,42.5404,42.7673,114900.0
2011-02-03 10:45:00,58.45,58.69,58.39,58.48,306700.0,42.782,42.9576,42.7381,42.8039,306700.0
2011-02-03 10:50:00,58.49,58.59,58.43,58.5,193100.0,42.8113,42.8844,42.7673,42.8186,193100.0
2011-02-03 10:55:00,58.5,58.74,58.43,58.51,105500.0,42.8186,42.9942,42.7673,42.8259,105500.0
2011-02-03 11:00:00,58.5,58.6,58.45,58.56,70800.0,42.8186,42.8918,42.782,42.8625,70800.0
2011-02-03 11:05:00,58.57,58.62,58.49,58.6,100200.0,42.8698,42.9064,42.8113,42.8918,100200.0
2011-02-03 11:10:00,58.59,58.71,58.48,58.48,260600.0,42.8844,42.9723,42.8039,42.8039,260600.0
2011-02-03 11:15:00,58.48,58.61,58.42,58.43,51100.0,42.8039,42.8991,42.76,42.7673,51100.0
2011-02-03 11:20:00,58.44,58.46,58.23,58.25,62000.0,42.7747,42.7893,42.6209,42.6356,62000.0
2011-02-03 11:25:00,58.25,58.5,58.15,58.36,54300.0,42.6356,42.8186,42.5624,42.7161,54300.0
2011-02-03 11:30:00,58.39,58.44,58.3,58.37,144400.0,42.7381,42.7747,42.6722,42.7234,144400.0
2011-02-03 11:35:00,58.37,58.43,58.33,58.36,68800.0,42.7234,42.7673,42.6941,42.7161,68800.0
2011-02-03 11:40:00,58.36,58.36,58.19,58.35,32800.0,42.7161,42.7161,42.5917,42.7088,32800.0
2011-02-03 11:45:00,58.35,58.39,58.18,58.21,28400.0,42.7088,42.7381,42.5843,42.6063,28400.0
2011-02-03 11:50:00,58.2,58.37,58.08,58.08,46100.0,42.599,42.7234,42.5112,42.5112,46100.0
2011-02-03 11:55:00,58.09,58.09,58.01,58.04,27100.0,42.5185,42.5185,42.4599,42.4819,27100.0
2011-02-03 12:00:00,58.04,58.24,58.01,58.24,57900.0,42.4819,42.6283,42.4599,42.6283,57900.0
2011-02-03 12:05:00,58.23,58.25,58.1,58.16,39500.0,42.6209,42.6356,42.5258,42.5697,39500.0
2011-02-03 12:10:00,58.14,58.25,58.14,58.23,64000.0,42.5551,42.6356,42.5551,42.6209,64000.0
2011-02-03 12:15:00,58.21,58.24,58.14,58.14,69700.0,42.6063,42.6283,42.5551,42.5551,69700.0
2011-02-03 12:20:00,58.18,58.42,58.16,58.18,37300.0,42.5843,42.76,42.5697,42.5843,37300.0
2011-02-03 12:25:00,58.17,58.18,58.09,58.11,23300.0,42.577,42.5843,42.5185,42.5331,23300.0
2011-02-03 12:30:00,58.11,58.15,58.08,58.13,37800.0,42.5331,42.5624,42.5112,42.5478,37800.0
2011-02-03 12:35:00,58.11,58.12,58.04,58.05,33800.0,42.5331,42.5404,42.4819,42.4892,33800.0
2011-02-03 12:40:00,58.04,58.04,57.87,57.88,57800.0,42.4819,42.4819,42.3574,42.3648,57800.0
2011-02-03 12:45:00,57.88,57.95,57.67,57.68,33600.0,42.3648,42.416,42.2111,42.2184,33600.0
2011-02-03 12:50:00,57.68,57.74,57.63,57.72,28500.0,42.2184,42.2623,42.1818,42.2477,28500.0
2011-02-03 12:55:00,57.71,57.78,57.54,57.62,43800.0,42.2403,42.2916,42.1159,42.1745,43800.0
2011-02-03 13:00:00,57.64,57.73,57.5,57.68,59100.0,42.1891,42.255,42.0866,42.2184,59100.0
2011-02-03 13:05:00,57.66,57.69,57.56,57.61,50700.0,42.2037,42.2257,42.1305,42.1671,50700.0
2011-02-03 13:10:00,57.61,57.64,57.56,57.58,30900.0,42.1671,42.1891,42.1305,42.1452,30900.0
2011-02-03 13:15:00,57.58,57.6,57.5,57.59,22400.0,42.1452,42.1598,42.0866,42.1525,22400.0
2011-02-03 13:20:00,57.58,57.68,57.56,57.62,29400.0,42.1452,42.2184,42.1305,42.1745,29400.0
2011-02-03 13:25:00,57.61,57.64,57.55,57.63,35100.0,42.1671,42.1891,42.1232,42.1818,35100.0
2011-02-03 13:30:00,57.64,57.65,57.56,57.64,31600.0,42.1891,42.1964,42.1305,42.1891,31600.0
2011-02-03 13:35:00,57.65,57.76,57.63,57.75,31500.0,42.1964,42.2769,42.1818,42.2696,31500.0
2011-02-03 13:40:00,57.76,57.92,57.76,57.86,59200.0,42.2769,42.394,42.2769,42.3501,59200.0
2011-02-03 13:45:00,57.86,57.89,57.72,57.75,74200.0,42.3501,42.3721,42.2477,42.2696,74200.0
2011-02-03 13:50:00,57.75,57.77,57.57,57.57,30000.0,42.2696,42.2843,42.1379,42.1379,30000.0
2011-02-03 13:55:00,57.57,57.67,57.56,57.66,43600.0,42.1379,42.2111,42.1305,42.2037,43600.0
2011-02-03 14:00:00,57.63,57.67,57.55,57.59,87600.0,42.1818,42.2111,42.1232,42.1525,87600.0
2011-02-03 14:05:00,57.59,57.61,57.56,57.58,72700.0,42.1525,42.1671,42.1305,42.1452,72700.0
2011-02-03 14:10:00,57.59,57.62,57.55,57.61,48600.0,42.1525,42.1745,42.1232,42.1671,48600.0
2011-02-03 14:15:00,57.61,57.68,57.59,57.59,108800.0,42.1671,42.2184,42.1525,42.1525,108800.0
2011-02-03 14:20:00,57.62,57.76,57.6,57.76,38700.0,42.1745,42.2769,42.1598,42.2769,38700.0
2011-02-03 14:25:00,57.76,57.78,57.62,57.63,65700.0,42.2769,42.2916,42.1745,42.1818,65700.0
2011-02-03 14:30:00,57.64,57.66,57.58,57.58,61900.0,42.1891,42.2037,42.1452,42.1452,61900.0
2011-02-03 14:35:00,57.58,57.62,57.57,57.59,52400.0,42.1452,42.1745,42.1379,42.1525,52400.0
2011-02-03 14:40:00,57.59,57.6,57.37,57.38,66700.0,42.1525,42.1598,41.9915,41.9988,66700.0
2011-02-03 14:45:00,57.37,57.53,57.34,57.52,56700.0,41.9915,42.1086,41.9695,42.1013,56700.0
2011-02-03 14:50:00,57.52,57.7,57.51,57.7,43400.0,42.1013,42.233,42.0939,42.233,43400.0
2011-02-03 14:55:00,57.7,57.86,57.69,57.85,72900.0,42.233,42.3501,42.2257,42.3428,72900.0
2011-02-03 15:00:00,57.86,58.05,57.86,58.05,78100.0,42.3501,42.4892,42.3501,42.4892,78100.0
2011-02-03 15:05:00,58.05,58.32,58.05,58.11,164900.0,42.4892,42.6868,42.4892,42.5331,164900.0
2011-02-03 15:10:00,58.11,58.19,58.01,58.15,78800.0,42.5331,42.5917,42.4599,42.5624,78800.0
2011-02-03 15:15:00,58.11,58.14,57.98,58.04,99700.0,42.5331,42.5551,42.438,42.4819,99700.0
2011-02-03 15:20:00,58.04,58.07,57.97,58.0,139600.0,42.4819,42.5038,42.4306,42.4526,139600.0
2011-02-03 15:25:00,58.0,58.12,57.99,58.03,125800.0,42.4526,42.5404,42.4453,42.4746,125800.0
2011-02-03 15:30:00,58.04,58.06,58.0,58.05,112000.0,42.4819,42.4965,42.4526,42.4892,112000.0
2011-02-03 15:35:00,58.05,58.09,57.99,58.0,178000.0,42.4892,42.5185,42.4453,42.4526,178000.0
2011-02-03 15:40:00,58.01,58.11,57.99,58.05,109900.0,42.4599,42.5331,42.4453,42.4892,109900.0
2011-02-03 15:45:00,58.05,58.23,58.01,58.19,535700.0,42.4892,42.6209,42.4599,42.5917,535700.0
2011-02-03 15:50:00,58.19,58.28,58.17,58.25,191600.0,42.5917,42.6575,42.577,42.6356,191600.0
2011-02-03 15:55:00,58.25,58.27,58.16,58.16,185800.0,42.6356,42.6502,42.5697,42.5697,185800.0
2011-02-04 09:30:00,57.96,58.12,57.89,58.01,56200.0,42.4233,42.5404,42.3721,42.4599,56200.0
2011-02-04 09:35:00,58.04,58.13,57.95,57.95,67600.0,42.4819,42.5478,42.416,42.416,67600.0
2011-02-04 09:40:00,57.96,58.01,57.77,57.91,38100.0,42.4233,42.4599,42.2843,42.3867,38100.0
2011-02-04 09:45:00,57.92,58.05,57.78,58.03,38700.0,42.394,42.4892,42.2916,42.4746,38700.0
2011-02-04 09:50:00,58.05,58.06,57.87,57.92,55000.0,42.4892,42.4965,42.3574,42.394,55000.0
2011-02-04 09:55:00,57.91,58.03,57.91,58.01,60800.0,42.3867,42.4746,42.3867,42.4599,60800.0
2011-02-04 10:00:00,58.02,58.29,58.02,58.21,45200.0,42.4672,42.6649,42.4672,42.6063,45200.0
2011-02-04 10:05:00,58.2,58.23,58.14,58.16,82800.0,42.599,42.6209,42.5551,42.5697,82800.0
2011-02-04 10:10:00,58.17,58.23,58.13,58.14,34700.0,42.577,42.6209,42.5478,42.5551,34700.0
2011-02-04 10:15:00,58.12,58.14,58.07,58.11,35700.0,42.5404,42.5551,42.5038,42.5331,35700.0
2011-02-04 10:20:00,58.11,58.25,58.1,58.14,155800.0,42.5331,42.6356,42.5258,42.5551,155800.0
2011-02-04 10:25:00,58.16,58.22,58.11,58.13,56400.0,42.5697,42.6136,42.5331,42.5478,56400.0
2011-02-04 10:30:00,58.12,58.19,58.1,58.19,50900.0,42.5404,42.5917,42.5258,42.5917,50900.0
2011-02-04 10:35:00,58.18,58.19,58.15,58.19,55600.0,42.5843,42.5917,42.5624,42.5917,55600.0
2011-02-04 10:40:00,58.19,58.19,58.05,58.08,48800.0,42.5917,42.5917,42.4892,42.5112,48800.0
2011-02-04 10:45:00,58.08,58.17,58.0,58.09,70200.0,42.5112,42.577,42.4526,42.5185,70200.0
2011-02-04 10:50:00,58.09,58.11,57.92,57.93,40400.0,42.5185,42.5331,42.394,42.4014,40400.0
2011-02-04 10:55:00,57.91,58.04,57.91,57.99,55100.0,42.3867,42.4819,42.3867,42.4453,55100.0
2011-02-04 11:00:00,58.0,58.04,57.91,57.91,20300.0,42.4526,42.4819,42.3867,42.3867,20300.0
2011-02-04 11:05:00,57.92,58.15,57.92,58.13,18700.0,42.394,42.5624,42.394,42.5478,18700.0
2011-02-04 11:10:00,58.13,58.13,58.05,58.05,12400.0,42.5478,42.5478,42.4892,42.4892,12400.0
2011-02-04 11:15:00,58.07,58.12,58.04,58.04,10600.0,42.5038,42.5404,42.4819,42.4819,10600.0
2011-02-04 11:20:00,58.05,58.09,58.05,58.08,7000.0,42.4892,42.5185,42.4892,42.5112,7000.0
2011-02-04 11:25:00,58.09,58.09,57.97,58.03,25200.0,42.5185,42.5185,42.4306,42.4746,25200.0
2011-02-04 11:30:00,58.03,58.14,58.03,58.06,36500.0,42.4746,42.5551,42.4746,42.4965,36500.0
2011-02-04 11:35:00,58.06,58.13,57.98,58.01,115100.0,42.4965,42.5478,42.438,42.4599,115100.0
2011-02-04 11:40:00,58.01,58.1,58.01,58.04,12100.0,42.4599,42.5258,42.4599,42.4819,12100.0
2011-02-04 11:45:00,58.05,58.07,57.99,58.07,28100.0,42.4892,42.5038,42.4453,42.5038,28100.0
2011-02-04 11:50:00,58.09,58.19,58.09,58.11,13900.0,42.5185,42.5917,42.5185,42.5331,13900.0
2011-02-04 11:55:00,58.08,58.11,58.06,58.08,8100.0,42.5112,42.5331,42.4965,42.5112,8100.0
2011-02-04 12:00:00,58.1,58.12,58.08,58.09,14500.0,42.5258,42.5404,42.5112,42.5185,14500.0
2011-02-04 12:05:00,58.1,58.13,58.07,58.13,7400.0,42.5258,42.5478,42.5038,42.5478,7400.0
2011-02-04 12:10:00,58.12,58.13,58.02,58.04,22200.0,42.5404,42.5478,42.4672,42.4819,22200.0
2011-02-04 12:15:00,58.06,58.13,58.04,58.07,35900.0,42.4965,42.5478,42.4819,42.5038,35900.0
2011-02-04 12:20:00,58.08,58.16,58.04,58.08,37300.0,42.5112,42.5697,42.4819,42.5112,37300.0
2011-02-04 12:25:00,58.08,58.1,58.01,58.05,12700.0,42.5112,42.5258,42.4599,42.4892,12700.0
2011-02-04 12:30:00,58.07,58.12,58.05,58.12,26200.0,42.5038,42.5404,42.4892,42.5404,26200.0
2011-02-04 12:35:00,58.1,58.13,58.1,58.11,11500.0,42.5258,42.5478,42.5258,42.5331,11500.0
2011-02-04 12:40:00,58.1,58.1,58.05,58.09,5600.0,42.5258,42.5258,42.4892,42.5185,5600.0
2011-02-04 12:45:00,58.09,58.11,58.07,58.1,6800.0,42.5185,42.5331,42.5038,42.5258,6800.0
2011-02-04 12:50:00,58.1,58.12,58.09,58.12,13500.0,42.5258,42.5404,42.5185,42.5404,13500.0
2011-02-04 12:55:00,58.11,58.14,58.06,58.11,122600.0,42.5331,42.5551,42.4965,42.5331,122600.0
2011-02-04 13:00:00,58.11,58.12,58.01,58.04,21000.0,42.5331,42.5404,42.4599,42.4819,21000.0
2011-02-04 13:05:00,58.04,58.11,58.03,58.11,8300.0,42.4819,42.5331,42.4746,42.5331,8300.0
2011-02-04 13:10:00,58.12,58.13,58.08,58.12,19500.0,42.5404,42.5478,42.5112,42.5404,19500.0
2011-02-04 13:15:00,58.12,58.12,58.05,58.1,21400.0,42.5404,42.5404,42.4892,42.5258,21400.0
2011-02-04 13:20:00,58.1,58.12,58.09,58.12,13300.0,42.5258,42.5404,42.5185,42.5404,13300.0
2011-02-04 13:25:00,58.12,58.14,58.05,58.1,23100.0,42.5404,42.5551,42.4892,42.5258,23100.0
2011-02-04 13:30:00,58.1,58.13,58.09,58.09,47900.0,42.5258,42.5478,42.5185,42.5185,47900.0
2011-02-04 13:35:00,58.09,58.1,58.06,58.1,12500.0,42.5185,42.5258,42.4965,42.5258,12500.0
2011-02-04 13:40:00,58.1,58.14,58.09,58.09,10200.0,42.5258,42.5551,42.5185,42.5185,10200.0
2011-02-04 13:45:00,58.09,58.13,58.06,58.13,9700.0,42.5185,42.5478,42.4965,42.5478,9700.0
2011-02-04 13:50:00,58.13,58.15,58.12,58.13,11000.0,42.5478,42.5624,42.5404,42.5478,11000.0
2011-02-04 13:55:00,58.14,58.14,58.11,58.11,12800.0,42.5551,42.5551,42.5331,42.5331,12800.0
2011-02-04 14:00:00,58.11,58.12,58.06,58.09,19400.0,42.5331,42.5404,42.4965,42.5185,19400.0
2011-02-04 14:05:00,58.09,58.1,58.06,58.09,13800.0,42.5185,42.5258,42.4965,42.5185,13800.0
2011-02-04 14:10:00,58.08,58.11,58.07,58.1,15100.0,42.5112,42.5331,42.5038,42.5258,15100.0
2011-02-04 14:15:00,58.1,58.14,58.09,58.14,50800.0,42.5258,42.5551,42.5185,42.5551,50800.0
2011-02-04 14:20:00,58.13,58.19,58.1,58.14,59300.0,42.5478,42.5917,42.5258,42.5551,59300.0
2011-02-04 14:25:00,58.15,58.18,58.1,58.12,71700.0,42.5624,42.5843,42.5258,42.5404,71700.0
2011-02-04 14:30:00,58.12,58.13,58.1,58.12,18600.0,42.5404,42.5478,42.5258,42.5404,18600.0
2011-02-04 14:35:00,58.12,58.14,58.1,58.11,63800.0,42.5404,42.5551,42.5258,42.5331,63800.0
2011-02-04 14:40:00,58.1,58.14,58.06,58.12,81100.0,42.5258,42.5551,42.4965,42.5404,81100.0
2011-02-04 14:45:00,58.12,58.14,58.07,58.12,56800.0,42.5404,42.5551,42.5038,42.5404,56800.0
2011-02-04 14:50:00,58.1,58.12,58.05,58.06,24300.0,42.5258,42.5404,42.4892,42.4965,24300.0
2011-02-04 14:55:00,58.06,58.12,58.03,58.09,43300.0,42.4965,42.5404,42.4746,42.5185,43300.0
2011-02-04 15:00:00,58.09,58.11,58.06,58.1,49800.0,42.5185,42.5331,42.4965,42.5258,49800.0
2011-02-04 15:05:00,58.1,58.12,58.08,58.11,31100.0,42.5258,42.5404,42.5112,42.5331,31100.0
2011-02-04 15:10:00,58.12,58.13,58.09,58.1,47100.0,42.5404,42.5478,42.5185,42.5258,47100.0
2011-02-04 15:15:00,58.11,58.13,58.09,58.11,30000.0,42.5331,42.5478,42.5185,42.5331,30000.0
2011-02-04 15:20:00,58.12,58.18,58.11,58.13,51600.0,42.5404,42.5843,42.5331,42.5478,51600.0
2011-02-04 15:25:00,58.12,58.14,58.08,58.14,174700.0,42.5404,42.5551,42.5112,42.5551,174700.0
2011-02-04 15:30:00,58.13,58.16,58.1,58.13,50900.0,42.5478,42.5697,42.5258,42.5478,50900.0
2011-02-04 15:35:00,58.13,58.15,58.07,58.13,49300.0,42.5478,42.5624,42.5038,42.5478,49300.0
2011-02-04 15:40:00,58.13,58.18,58.12,58.16,41100.0,42.5478,42.5843,42.5404,42.5697,41100.0
2011-02-04 15:45:00,58.16,58.23,58.15,58.19,159900.0,42.5697,42.6209,42.5624,42.5917,159900.0
2011-02-04 15:50:00,58.2,58.2,58.13,58.13,58200.0,42.599,42.599,42.5478,42.5478,58200.0
2011-02-04 15:55:00,58.12,58.14,58.04,58.1,140100.0,42.5404,42.5551,42.4819,42.5258,140100.0
2011-02-07 09:30:00,58.13,58.38,58.08,58.26,45900.0,42.5478,42.7307,42.5112,42.6429,45900.0
2011-02-07 09:35:00,58.23,58.31,58.19,58.3,37400.0,42.6209,42.6795,42.5917,42.6722,37400.0
2011-02-07 09:40:00,58.31,58.49,58.3,58.45,98800.0,42.6795,42.8113,42.6722,42.782,98800.0
2011-02-07 09:45:00,58.41,58.65,58.38,58.6,97800.0,42.7527,42.9284,42.7307,42.8918,97800.0
2011-02-07 09:50:00,58.61,58.73,58.4,58.4,58100.0,42.8991,42.9869,42.7454,42.7454,58100.0
2011-02-07 09:55:00,58.42,58.46,58.39,58.42,61100.0,42.76,42.7893,42.7381,42.76,61100.0
2011-02-07 10:00:00,58.42,58.58,58.39,58.55,49100.0,42.76,42.8771,42.7381,42.8552,49100.0
2011-02-07 10:05:00,58.54,58.57,58.44,58.54,41400.0,42.8478,42.8698,42.7747,42.8478,41400.0
2011-02-07 10:10:00,58.53,58.63,58.53,58.54,13900.0,42.8405,42.9137,42.8405,42.8478,13900.0
2011-02-07 10:15:00,58.55,58.71,58.52,58.69,34400.0,42.8552,42.9723,42.8332,42.9576,34400.0
2011-02-07 10:20:00,58.71,58.88,58.69,58.82,95300.0,42.9723,43.0967,42.9576,43.0528,95300.0
2011-02-07 10:25:00,58.82,58.88,58.73,58.8,122000.0,43.0528,43.0967,42.9869,43.0382,122000.0
2011-02-07 10:30:00,58.8,58.8,58.71,58.79,114400.0,43.0382,43.0382,42.9723,43.0308,114400.0
2011-02-07 10:35:00,58.79,58.91,58.76,58.89,111300.0,43.0308,43.1187,43.0089,43.104,111300.0
2011-02-07 10:40:00,58.9,58.9,58.6,58.64,77600.0,43.1113,43.1113,42.8918,42.921,77600.0
2011-02-07 10:45:00,58.64,58.71,58.52,58.71,28700.0,42.921,42.9723,42.8332,42.9723,28700.0
2011-02-07 10:50:00,58.71,58.77,58.69,58.7,30300.0,42.9723,43.0162,42.9576,42.965,30300.0
2011-02-07 10:55:00,58.69,58.74,58.67,58.7,61100.0,42.9576,42.9942,42.943,42.965,61100.0
2011-02-07 11:00:00,58.71,58.71,58.64,58.68,20600.0,42.9723,42.9723,42.921,42.9503,20600.0
2011-02-07 11:05:00,58.69,58.72,58.67,58.67,22400.0,42.9576,42.9796,42.943,42.943,22400.0
2011-02-07 11:10:00,58.69,58.7,58.6,58.62,19000.0,42.9576,42.965,42.8918,42.9064,19000.0
2011-02-07 11:15:00,58.62,58.67,58.62,58.66,15400.0,42.9064,42.943,42.9064,42.9357,15400.0
2011-02-07 11:20:00,58.67,58.71,58.67,58.69,13300.0,42.943,42.9723,42.943,42.9576,13300.0
2011-02-07 11:25:00,58.7,58.76,58.68,58.76,23900.0,42.965,43.0089,42.9503,43.0089,23900.0
2011-02-07 11:30:00,58.76,58.78,58.72,58.74,35900.0,43.0089,43.0235,42.9796,42.9942,35900.0
2011-02-07 11:35:00,58.73,58.75,58.7,58.72,21100.0,42.9869,43.0016,42.965,42.9796,21100.0
2011-02-07 11:40:00,58.73,58.76,58.63,58.65,29900.0,42.9869,43.0089,42.9137,42.9284,29900.0
2011-02-07 11:45:00,58.67,58.73,58.66,58.69,14900.0,42.943,42.9869,42.9357,42.9576,14900.0
2011-02-07 11:50:00,58.69,58.72,58.67,58.69,16300.0,42.9576,42.9796,42.943,42.9576,16300.0
2011-02-07 11:55:00,58.7,58.72,58.63,58.7,16900.0,42.965,42.9796,42.9137,42.965,16900.0
2011-02-07 12:00:00,58.7,58.72,58.66,58.66,11500.0,42.965,42.9796,42.9357,42.9357,11500.0
2011-02-07 12:05:00,58.66,58.68,58.61,58.62,57800.0,42.9357,42.9503,42.8991,42.9064,57800.0
2011-02-07 12:10:00,58.63,58.72,58.61,58.68,109900.0,42.9137,42.9796,42.8991,42.9503,109900.0
2011-02-07 12:15:00,58.69,58.8,58.69,58.8,14300.0,42.9576,43.0382,42.9576,43.0382,14300.0
2011-02-07 12:20:00,58.8,58.88,58.77,58.82,25000.0,43.0382,43.0967,43.0162,43.0528,25000.0
2011-02-07 12:25:00,58.83,58.89,58.79,58.8,14300.0,43.0601,43.104,43.0308,43.0382,14300.0
2011-02-07 12:30:00,58.8,58.82,58.75,58.79,17200.0,43.0382,43.0528,43.0016,43.0308,17200.0
2011-02-07 12:35:00,58.78,58.82,58.78,58.8,9400.0,43.0235,43.0528,43.0235,43.0382,9400.0
2011-02-07 12:40:00,58.81,58.81,58.79,58.81,5700.0,43.0455,43.0455,43.0308,43.0455,5700.0
2011-02-07 12:45:00,58.8,58.82,58.71,58.71,17000.0,43.0382,43.0528,42.9723,42.9723,17000.0
2011-02-07 12:50:00,58.7,58.73,58.64,58.69,21600.0,42.965,42.9869,42.921,42.9576,21600.0
2011-02-07 12:55:00,58.69,58.72,58.68,58.68,11500.0,42.9576,42.9796,42.9503,42.9503,11500.0
2011-02-07 13:00:00,58.7,58.73,58.68,58.72,16600.0,42.965,42.9869,42.9503,42.9796,16600.0
2011-02-07 13:05:00,58.73,58.77,58.67,58.69,17300.0,42.9869,43.0162,42.943,42.9576,17300.0
2011-02-07 13:10:00,58.68,58.71,58.68,58.71,8300.0,42.9503,42.9723,42.9503,42.9723,8300.0
2011-02-07 13:15:00,58.71,58.73,58.65,58.68,17000.0,42.9723,42.9869,42.9284,42.9503,17000.0
2011-02-07 13:20:00,58.69,58.71,58.66,58.7,13600.0,42.9576,42.9723,42.9357,42.965,13600.0
2011-02-07 13:25:00,58.7,58.71,58.65,58.65,16800.0,42.965,42.9723,42.9284,42.9284,16800.0
2011-02-07 13:30:00,58.66,58.68,58.62,58.64,38100.0,42.9357,42.9503,42.9064,42.921,38100.0
2011-02-07 13:35:00,58.65,58.66,58.6,58.63,19000.0,42.9284,42.9357,42.8918,42.9137,19000.0
2011-02-07 13:40:00,58.65,58.7,58.65,58.68,10200.0,42.9284,42.965,42.9284,42.9503,10200.0
2011-02-07 13:45:00,58.68,58.69,58.6,58.62,42200.0,42.9503,42.9576,42.8918,42.9064,42200.0
2011-02-07 13:50:00,58.61,58.66,58.57,58.66,38700.0,42.8991,42.9357,42.8698,42.9357,38700.0
2011-02-07 13:55:00,58.66,58.69,58.57,58.61,44700.0,42.9357,42.9576,42.8698,42.8991,44700.0
2011-02-07 14:00:00,58.6,58.68,58.59,58.61,74300.0,42.8918,42.9503,42.8844,42.8991,74300.0
2011-02-07 14:05:00,58.61,58.63,58.57,58.62,14200.0,42.8991,42.9137,42.8698,42.9064,14200.0
2011-02-07 14:10:00,58.61,58.61,58.55,58.6,18000.0,42.8991,42.8991,42.8552,42.8918,18000.0
2011-02-07 14:15:00,58.6,58.61,58.59,58.61,12700.0,42.8918,42.8991,42.8844,42.8991,12700.0
2011-02-07 14:20:00,58.61,58.63,58.57,58.59,23000.0,42.8991,42.9137,42.8698,42.8844,23000.0
2011-02-07 14:25:00,58.59,58.6,58.55,58.58,13100.0,42.8844,42.8918,42.8552,42.8771,13100.0
2011-02-07 14:30:00,58.58,58.6,58.58,58.59,20500.0,42.8771,42.8918,42.8771,42.8844,20500.0
2011-02-07 14:35:00,58.59,58.61,58.59,58.6,15600.0,42.8844,42.8991,42.8844,42.8918,15600.0
2011-02-07 14:40:00,58.6,58.61,58.58,58.6,36500.0,42.8918,42.8991,42.8771,42.8918,36500.0
2011-02-07 14:45:00,58.6,58.65,58.57,58.62,28000.0,42.8918,42.9284,42.8698,42.9064,28000.0
2011-02-07 14:50:00,58.64,58.69,58.63,58.66,52600.0,42.921,42.9576,42.9137,42.9357,52600.0
2011-02-07 14:55:00,58.65,58.65,58.57,58.65,41900.0,42.9284,42.9284,42.8698,42.9284,41900.0
2011-02-07 15:00:00,58.63,58.69,58.58,58.69,37300.0,42.9137,42.9576,42.8771,42.9576,37300.0
2011-02-07 15:05:00,58.68,58.68,58.65,58.68,13600.0,42.9503,42.9503,42.9284,42.9503,13600.0
2011-02-07 15:10:00,58.67,58.68,58.56,58.58,31400.0,42.943,42.9503,42.8625,42.8771,31400.0
2011-02-07 15:15:00,58.58,58.6,58.48,58.5,32000.0,42.8771,42.8918,42.8039,42.8186,32000.0
2011-02-07 15:20:00,58.5,58.51,58.38,58.41,43200.0,42.8186,42.8259,42.7307,42.7527,43200.0
2011-02-07 15:25:00,58.42,58.53,58.42,58.49,23000.0,42.76,42.8405,42.76,42.8113,23000.0
2011-02-07 15:30:00,58.48,58.6,58.48,58.6,22100.0,42.8039,42.8918,42.8039,42.8918,22100.0
2011-02-07 15:35:00,58.6,58.64,58.55,58.62,40000.0,42.8918,42.921,42.8552,42.9064,40000.0
2011-02-07 15:40:00,58.62,58.75,58.62,58.7,67900.0,42.9064,43.0016,42.9064,42.965,67900.0
2011-02-07 15:45:00,58.72,58.8,58.7,58.73,48600.0,42.9796,43.0382,42.965,42.9869,48600.0
2011-02-07 15:50:00,58.74,58.79,58.67,58.68,47500.0,42.9942,43.0308,42.943,42.9503,47500.0
2011-02-07 15:55:00,58.7,58.72,58.64,58.67,113400.0,42.965,42.9796,42.921,42.943,113400.0
2011-02-08 09:30:00,58.5,58.78,58.5,58.73,62500.0,42.8186,43.0235,42.8186,42.9869,62500.0
2011-02-08 09:35:00,58.74,59.11,58.7,59.11,67600.0,42.9942,43.2651,42.965,43.2651,67600.0
2011-02-08 09:40:00,59.14,59.14,58.63,58.63,22000.0,43.287,43.287,42.9137,42.9137,22000.0
2011-02-08 09:45:00,58.64,58.71,58.63,58.67,9500.0,42.921,42.9723,42.9137,42.943,9500.0
2011-02-08 09:50:00,58.65,58.7,58.58,58.61,13700.0,42.9284,42.965,42.8771,42.8991,13700.0
2011-02-08 09:55:00,58.61,58.62,58.55,58.59,10300.0,42.8991,42.9064,42.8552,42.8844,10300.0
2011-02-08 10:00:00,58.6,58.71,58.6,58.67,19500.0,42.8918,42.9723,42.8918,42.943,19500.0
2011-02-08 10:05:00,58.67,58.7,58.63,58.7,17200.0,42.943,42.965,42.9137,42.965,17200.0
2011-02-08 10:10:00,58.7,58.7,58.6,58.69,25300.0,42.965,42.965,42.8918,42.9576,25300.0
2011-02-08 10:15:00,58.69,58.72,58.6,58.7,34100.0,42.9576,42.9796,42.8918,42.965,34100.0
2011-02-08 10:20:00,58.7,58.75,58.66,58.73,47000.0,42.965,43.0016,42.9357,42.9869,47000.0
2011-02-08 10:25:00,58.75,58.85,58.69,58.84,295300.0,43.0016,43.0747,42.9576,43.0674,295300.0
2011-02-08 10:30:00,58.86,59.01,58.84,59.0,46100.0,43.0821,43.1919,43.0674,43.1845,46100.0
2011-02-08 10:35:00,59.01,59.08,58.97,58.97,51500.0,43.1919,43.2431,43.1626,43.1626,51500.0
2011-02-08 10:40:00,58.98,59.04,58.91,58.93,25000.0,43.1699,43.2138,43.1187,43.1333,25000.0
2011-02-08 10:45:00,58.96,59.06,58.95,59.01,18200.0,43.1553,43.2285,43.1479,43.1919,18200.0
2011-02-08 10:50:00,58.99,59.01,58.82,58.82,13200.0,43.1772,43.1919,43.0528,43.0528,13200.0
2011-02-08 10:55:00,58.82,58.9,58.8,58.87,12100.0,43.0528,43.1113,43.0382,43.0894,12100.0
2011-02-08 11:00:00,58.87,58.93,58.75,58.78,14800.0,43.0894,43.1333,43.0016,43.0235,14800.0
2011-02-08 11:05:00,58.78,58.82,58.73,58.81,7100.0,43.0235,43.0528,42.9869,43.0455,7100.0
2011-02-08 11:10:00,58.81,59.12,58.81,59.11,132100.0,43.0455,43.2724,43.0455,43.2651,132100.0
2011-02-08 11:15:00,59.12,59.21,58.97,58.97,25000.0,43.2724,43.3382,43.1626,43.1626,25000.0
2011-02-08 11:20:00,58.97,59.04,58.95,59.01,14600.0,43.1626,43.2138,43.1479,43.1919,14600.0
2011-02-08 11:25:00,59.02,59.06,59.0,59.02,14400.0,43.1992,43.2285,43.1845,43.1992,14400.0
2011-02-08 11:30:00,59.02,59.05,58.99,59.05,19700.0,43.1992,43.2211,43.1772,43.2211,19700.0
2011-02-08 11:35:00,59.07,59.07,59.01,59.02,14500.0,43.2358,43.2358,43.1919,43.1992,14500.0
2011-02-08 11:40:00,59.03,59.06,58.96,58.98,25900.0,43.2065,43.2285,43.1553,43.1699,25900.0
2011-02-08 11:45:00,58.97,59.09,58.97,59.02,46200.0,43.1626,43.2504,43.1626,43.1992,46200.0
2011-02-08 11:50:00,59.01,59.02,58.98,59.01,23500.0,43.1919,43.1992,43.1699,43.1919,23500.0
2011-02-08 11:55:00,59.02,59.03,58.96,59.01,21700.0,43.1992,43.2065,43.1553,43.1919,21700.0
2011-02-08 12:00:00,59.01,59.05,59.0,59.03,20400.0,43.1919,43.2211,43.1845,43.2065,20400.0
2011-02-08 12:05:00,59.03,59.05,59.0,59.05,20500.0,43.2065,43.2211,43.1845,43.2211,20500.0
2011-02-08 12:10:00,59.05,59.06,59.01,59.05,9500.0,43.2211,43.2285,43.1919,43.2211,9500.0
2011-02-08 12:15:00,59.05,59.19,59.04,59.12,17900.0,43.2211,43.3236,43.2138,43.2724,17900.0
2011-02-08 12:20:00,59.12,59.15,59.1,59.13,6600.0,43.2724,43.2943,43.2577,43.2797,6600.0
2011-02-08 12:25:00,59.14,59.19,59.13,59.15,19600.0,43.287,43.3236,43.2797,43.2943,19600.0
2011-02-08 12:30:00,59.15,59.18,59.08,59.1,30800.0,43.2943,43.3163,43.2431,43.2577,30800.0
2011-02-08 12:35:00,59.09,59.12,59.06,59.1,21300.0,43.2504,43.2724,43.2285,43.2577,21300.0
2011-02-08 12:40:00,59.09,59.12,59.07,59.12,17200.0,43.2504,43.2724,43.2358,43.2724,17200.0
2011-02-08 12:45:00,59.12,59.16,59.02,59.06,71100.0,43.2724,43.3017,43.1992,43.2285,71100.0
2011-02-08 12:50:00,59.07,59.12,59.05,59.06,29800.0,43.2358,43.2724,43.2211,43.2285,29800.0
2011-02-08 12:55:00,59.05,59.08,59.0,59.03,8500.0,43.2211,43.2431,43.1845,43.2065,8500.0
2011-02-08 13:00:00,59.01,59.02,58.99,59.0,6400.0,43.1919,43.1992,43.1772,43.1845,6400.0
2011-02-08 13:05:00,59.0,59.03,58.97,58.97,7700.0,43.1845,43.2065,43.1626,43.1626,7700.0
2011-02-08 13:10:00,58.98,59.03,58.94,58.97,12600.0,43.1699,43.2065,43.1406,43.1626,12600.0
2011-02-08 13:15:00,58.96,59.0,58.93,58.98,229400.0,43.1553,43.1845,43.1333,43.1699,229400.0
2011-02-08 13:20:00,59.02,59.08,59.0,59.05,10800.0,43.1992,43.2431,43.1845,43.2211,10800.0
2011-02-08 13:25:00,59.05,59.06,59.01,59.05,6500.0,43.2211,43.2285,43.1919,43.2211,6500.0
2011-02-08 13:30:00,59.05,59.09,59.03,59.08,8100.0,43.2211,43.2504,43.2065,43.2431,8100.0
2011-02-08 13:35:00,59.08,59.09,58.98,59.01,12700.0,43.2431,43.2504,43.1699,43.1919,12700.0
2011-02-08 13:40:00,59.02,59.03,59.0,59.03,5100.0,43.1992,43.2065,43.1845,43.2065,5100.0
2011-02-08 13:45:00,59.04,59.1,59.04,59.1,12800.0,43.2138,43.2577,43.2138,43.2577,12800.0
2011-02-08 13:50:00,59.07,59.13,59.05,59.12,8100.0,43.2358,43.2797,43.2211,43.2724,8100.0
2011-02-08 13:55:00,59.12,59.12,59.06,59.08,8500.0,43.2724,43.2724,43.2285,43.2431,8500.0
2011-02-08 14:00:00,59.08,59.17,59.08,59.13,9000.0,43.2431,43.309,43.2431,43.2797,9000.0
2011-02-08 14:05:00,59.13,59.3,59.12,59.27,75200.0,43.2797,43.4041,43.2724,43.3822,75200.0
2011-02-08 14:10:00,59.27,59.28,59.21,59.22,14700.0,43.3822,43.3895,43.3382,43.3456,14700.0
2011-02-08 14:15:00,59.22,59.36,59.21,59.33,32100.0,43.3456,43.448,43.3382,43.4261,32100.0
2011-02-08 14:20:00,59.35,59.5,59.33,59.48,50700.0,43.4407,43.5505,43.4261,43.5359,50700.0
2011-02-08 14:25:00,59.48,59.53,59.41,59.48,33700.0,43.5359,43.5725,43.4846,43.5359,33700.0
2011-02-08 14:30:00,59.48,59.54,59.46,59.48,42200.0,43.5359,43.5798,43.5212,43.5359,42200.0
2011-02-08 14:35:00,59.49,59.56,59.49,59.5,44400.0,43.5432,43.5944,43.5432,43.5505,44400.0
2011-02-08 14:40:00,59.5,59.56,59.49,59.5,52800.0,43.5505,43.5944,43.5432,43.5505,52800.0
2011-02-08 14:45:00,59.5,59.52,59.47,59.48,14000.0,43.5505,43.5651,43.5286,43.5359,14000.0
2011-02-08 14:50:00,59.48,59.5,59.41,59.47,27500.0,43.5359,43.5505,43.4846,43.5286,27500.0
2011-02-08 14:55:00,59.47,59.5,59.42,59.5,29300.0,43.5286,43.5505,43.492,43.5505,29300.0
2011-02-08 15:00:00,59.5,59.6,59.49,59.51,67000.0,43.5505,43.6237,43.5432,43.5578,67000.0
2011-02-08 15:05:00,59.51,59.62,59.51,59.59,56800.0,43.5578,43.6383,43.5578,43.6164,56800.0
2011-02-08 15:10:00,59.59,59.72,59.59,59.71,51100.0,43.6164,43.7115,43.6164,43.7042,51100.0
2011-02-08 15:15:00,59.71,59.99,59.7,59.92,183000.0,43.7042,43.9092,43.6969,43.8579,183000.0
2011-02-08 15:20:00,59.93,60.28,59.92,60.03,325100.0,43.8652,44.1214,43.8579,43.9384,325100.0
2011-02-08 15:25:00,60.03,60.05,59.87,59.88,48500.0,43.9384,43.9531,43.8213,43.8286,48500.0
2011-02-08 15:30:00,59.88,59.95,59.83,59.93,72900.0,43.8286,43.8799,43.7921,43.8652,72900.0
2011-02-08 15:35:00,59.93,60.01,59.91,60.01,52500.0,43.8652,43.9238,43.8506,43.9238,52500.0
2011-02-08 15:40:00,60.02,60.12,60.01,60.02,50800.0,43.9311,44.0043,43.9238,43.9311,50800.0
2011-02-08 15:45:00,60.01,60.06,59.99,60.05,109700.0,43.9238,43.9604,43.9092,43.9531,109700.0
2011-02-08 15:50:00,60.04,60.17,60.0,60.1,138600.0,43.9458,44.0409,43.9165,43.9897,138600.0
2011-02-08 15:55:00,60.1,60.25,60.08,60.14,221900.0,43.9897,44.0995,43.975,44.019,221900.0
2011-02-09 09:30:00,59.82,60.61,59.75,60.61,76900.0,43.9135,44.4934,43.8621,44.4934,76900.0
2011-02-09 09:35:00,60.61,60.8,60.34,60.44,56000.0,44.4934,44.6329,44.2952,44.3686,56000.0
2011-02-09 09:40:00,60.4,60.52,60.31,60.52,32800.0,44.3393,44.4274,44.2732,44.4274,32800.0
2011-02-09 09:45:00,60.52,60.92,60.47,60.75,75500.0,44.4274,44.721,44.3907,44.5962,75500.0
2011-02-09 09:50:00,60.74,60.76,60.44,60.51,75200.0,44.5889,44.6035,44.3686,44.42,75200.0
2011-02-09 09:55:00,60.53,60.63,60.47,60.63,34100.0,44.4347,44.5081,44.3907,44.5081,34100.0
2011-02-09 10:00:00,60.58,60.82,60.58,60.82,51400.0,44.4714,44.6476,44.4714,44.6476,51400.0
2011-02-09 10:05:00,60.83,61.0,60.83,60.98,48600.0,44.6549,44.7797,44.6549,44.765,48600.0
2011-02-09 10:10:00,60.99,61.11,60.92,61.09,88400.0,44.7724,44.8605,44.721,44.8458,88400.0
2011-02-09 10:15:00,61.09,61.18,60.98,61.12,59700.0,44.8458,44.9119,44.765,44.8678,59700.0
2011-02-09 10:20:00,61.11,61.31,61.07,61.16,71800.0,44.8605,45.0073,44.8311,44.8972,71800.0
2011-02-09 10:25:00,61.16,61.29,61.16,61.22,30500.0,44.8972,44.9926,44.8972,44.9412,30500.0
2011-02-09 10:30:00,61.22,61.28,61.2,61.23,45900.0,44.9412,44.9853,44.9265,44.9486,45900.0
2011-02-09 10:35:00,61.23,61.38,61.21,61.35,35100.0,44.9486,45.0587,44.9339,45.0367,35100.0
2011-02-09 10:40:00,61.35,61.46,61.31,61.41,41100.0,45.0367,45.1174,45.0073,45.0807,41100.0
2011-02-09 10:45:00,61.4,61.41,61.33,61.36,43000.0,45.0734,45.0807,45.022,45.044,43000.0
2011-02-09 10:50:00,61.36,61.45,61.33,61.45,44700.0,45.044,45.1101,45.022,45.1101,44700.0
2011-02-09 10:55:00,61.47,61.6,61.43,61.59,67400.0,45.1247,45.2202,45.0954,45.2128,67400.0
2011-02-09 11:00:00,61.6,61.7,61.58,61.7,37300.0,45.2202,45.2936,45.2055,45.2936,37300.0
2011-02-09 11:05:00,61.7,61.71,61.53,61.7,62300.0,45.2936,45.3009,45.1688,45.2936,62300.0
2011-02-09 11:10:00,61.69,61.82,61.69,61.8,63300.0,45.2862,45.3817,45.2862,45.367,63300.0
2011-02-09 11:15:00,61.8,61.81,61.67,61.69,91000.0,45.367,45.3743,45.2716,45.2862,91000.0
2011-02-09 11:20:00,61.69,61.69,61.43,61.45,51600.0,45.2862,45.2862,45.0954,45.1101,51600.0
2011-02-09 11:25:00,61.47,61.47,61.29,61.43,45600.0,45.1247,45.1247,44.9926,45.0954,45600.0
2011-02-09 11:30:00,61.41,61.57,61.4,61.54,64900.0,45.0807,45.1982,45.0734,45.1761,64900.0
2011-02-09 11:35:00,61.55,61.6,61.49,61.5,50500.0,45.1835,45.2202,45.1394,45.1468,50500.0
2011-02-09 11:40:00,61.5,61.64,61.48,61.62,26700.0,45.1468,45.2495,45.1321,45.2349,26700.0
2011-02-09 11:45:00,61.62,61.62,61.5,61.52,27500.0,45.2349,45.2349,45.1468,45.1614,27500.0
2011-02-09 11:50:00,61.52,61.81,61.51,61.64,77000.0,45.1614,45.3743,45.1541,45.2495,77000.0
2011-02-09 11:55:00,61.63,61.71,61.58,61.68,30100.0,45.2422,45.3009,45.2055,45.2789,30100.0
2011-02-09 12:00:00,61.66,61.67,61.48,61.54,65300.0,45.2642,45.2716,45.1321,45.1761,65300.0
2011-02-09 12:05:00,61.53,61.6,61.49,61.55,26600.0,45.1688,45.2202,45.1394,45.1835,26600.0
2011-02-09 12:10:00,61.55,61.55,61.48,61.51,27200.0,45.1835,45.1835,45.1321,45.1541,27200.0
2011-02-09 12:15:00,61.5,61.53,61.43,61.48,48900.0,45.1468,45.1688,45.0954,45.1321,48900.0
2011-02-09 12:20:00,61.46,61.49,61.38,61.46,20700.0,45.1174,45.1394,45.0587,45.1174,20700.0
2011-02-09 12:25:00,61.47,61.47,61.37,61.43,27800.0,45.1247,45.1247,45.0513,45.0954,27800.0
2011-02-09 12:30:00,61.41,61.44,61.32,61.33,16500.0,45.0807,45.1027,45.0146,45.022,16500.0
2011-02-09 12:35:00,61.33,61.44,61.32,61.43,21200.0,45.022,45.1027,45.0146,45.0954,21200.0
2011-02-09 12:40:00,61.44,61.53,61.39,61.5,108200.0,45.1027,45.1688,45.066,45.1468,108200.0
2011-02-09 12:45:00,61.51,61.72,61.48,61.72,81400.0,45.1541,45.3083,45.1321,45.3083,81400.0
2011-02-09 12:50:00,61.72,61.79,61.67,61.77,70800.0,45.3083,45.3597,45.2716,45.345,70800.0
2011-02-09 12:55:00,61.77,61.79,61.68,61.72,32700.0,45.345,45.3597,45.2789,45.3083,32700.0
2011-02-09 13:00:00,61.71,61.78,61.71,61.76,61800.0,45.3009,45.3523,45.3009,45.3376,61800.0
2011-02-09 13:05:00,61.77,61.9,61.74,61.87,49700.0,45.345,45.4404,45.3229,45.4184,49700.0
2011-02-09 13:10:00,61.85,61.89,61.85,61.86,47800.0,45.4037,45.4331,45.4037,45.411,47800.0
2011-02-09 13:15:00,61.87,61.87,61.69,61.74,30400.0,45.4184,45.4184,45.2862,45.3229,30400.0
2011-02-09 13:20:00,61.75,61.75,61.68,61.68,15200.0,45.3303,45.3303,45.2789,45.2789,15200.0
2011-02-09 13:25:00,61.68,61.68,61.5,61.53,61400.0,45.2789,45.2789,45.1468,45.1688,61400.0
2011-02-09 13:30:00,61.54,61.62,61.53,61.61,23600.0,45.1761,45.2349,45.1688,45.2275,23600.0
2011-02-09 13:35:00,61.6,61.62,61.49,61.51,19300.0,45.2202,45.2349,45.1394,45.1541,19300.0
2011-02-09 13:40:00,61.5,61.51,61.44,61.44,30100.0,45.1468,45.1541,45.1027,45.1027,30100.0
2011-02-09 13:45:00,61.44,61.46,61.36,61.36,31000.0,45.1027,45.1174,45.044,45.044,31000.0
2011-02-09 13:50:00,61.38,61.42,61.33,61.42,16300.0,45.0587,45.088,45.022,45.088,16300.0
2011-02-09 13:55:00,61.41,61.43,61.21,61.21,20000.0,45.0807,45.0954,44.9339,44.9339,20000.0
2011-02-09 14:00:00,61.21,61.21,61.13,61.14,22000.0,44.9339,44.9339,44.8752,44.8825,22000.0
2011-02-09 14:05:00,61.13,61.21,61.13,61.17,19000.0,44.8752,44.9339,44.8752,44.9045,19000.0
2011-02-09 14:10:00,61.18,61.23,61.17,61.22,26200.0,44.9119,44.9486,44.9045,44.9412,26200.0
2011-02-09 14:15:00,61.22,61.24,61.17,61.19,34900.0,44.9412,44.9559,44.9045,44.9192,34900.0
2011-02-09 14:20:00,61.18,61.23,61.17,61.22,44800.0,44.9119,44.9486,44.9045,44.9412,44800.0
2011-02-09 14:25:00,61.22,61.23,61.09,61.14,34600.0,44.9412,44.9486,44.8458,44.8825,34600.0
2011-02-09 14:30:00,61.13,61.25,61.11,61.22,27800.0,44.8752,44.9632,44.8605,44.9412,27800.0
2011-02-09 14:35:00,61.22,61.25,61.16,61.18,36400.0,44.9412,44.9632,44.8972,44.9119,36400.0
2011-02-09 14:40:00,61.2,61.25,61.18,61.22,23000.0,44.9265,44.9632,44.9119,44.9412,23000.0
2011-02-09 14:45:00,61.22,61.22,61.06,61.17,31200.0,44.9412,44.9412,44.8238,44.9045,31200.0
2011-02-09 14:50:00,61.17,61.18,60.98,61.06,60000.0,44.9045,44.9119,44.765,44.8238,60000.0
2011-02-09 14:55:00,61.06,61.13,61.05,61.09,22200.0,44.8238,44.8752,44.8164,44.8458,22200.0
2011-02-09 15:00:00,61.1,61.17,61.09,61.09,30500.0,44.8531,44.9045,44.8458,44.8458,30500.0
2011-02-09 15:05:00,61.1,61.1,61.03,61.04,38900.0,44.8531,44.8531,44.8017,44.8091,38900.0
2011-02-09 15:10:00,61.04,61.17,61.03,61.14,20300.0,44.8091,44.9045,44.8017,44.8825,20300.0
2011-02-09 15:15:00,61.12,61.16,61.04,61.05,47400.0,44.8678,44.8972,44.8091,44.8164,47400.0
2011-02-09 15:20:00,61.05,61.1,61.03,61.06,29900.0,44.8164,44.8531,44.8017,44.8238,29900.0
2011-02-09 15:25:00,61.06,61.13,61.04,61.12,42500.0,44.8238,44.8752,44.8091,44.8678,42500.0
2011-02-09 15:30:00,61.12,61.13,61.08,61.1,32200.0,44.8678,44.8752,44.8384,44.8531,32200.0
2011-02-09 15:35:00,61.1,61.16,61.09,61.13,54800.0,44.8531,44.8972,44.8458,44.8752,54800.0
2011-02-09 15:40:00,61.13,61.15,61.04,61.07,52600.0,44.8752,44.8898,44.8091,44.8311,52600.0
2011-02-09 15:45:00,61.08,61.16,61.07,61.14,47100.0,44.8384,44.8972,44.8311,44.8825,47100.0
2011-02-09 15:50:00,61.13,61.27,61.13,61.25,87800.0,44.8752,44.9779,44.8752,44.9632,87800.0
2011-02-09 15:55:00,61.25,61.33,61.18,61.22,143900.0,44.9632,45.022,44.9119,44.9412,143900.0
2011-02-10 09:30:00,60.52,60.63,60.35,60.48,90800.0,44.4274,44.5081,44.3026,44.398,90800.0
2011-02-10 09:35:00,60.45,60.51,60.36,60.39,18900.0,44.376,44.42,44.3099,44.3319,18900.0
2011-02-10 09:40:00,60.4,60.4,60.12,60.12,19300.0,44.3393,44.3393,44.1337,44.1337,19300.0
2011-02-10 09:45:00,60.14,60.14,59.85,59.89,25100.0,44.1484,44.1484,43.9355,43.9649,25100.0
2011-02-10 09:50:00,59.91,60.36,59.9,60.33,15600.0,43.9796,44.3099,43.9722,44.2879,15600.0
2011-02-10 09:55:00,60.33,60.49,60.31,60.49,12100.0,44.2879,44.4053,44.2732,44.4053,12100.0
2011-02-10 10:00:00,60.51,60.57,60.41,60.49,57200.0,44.42,44.4641,44.3466,44.4053,57200.0
2011-02-10 10:05:00,60.49,60.53,60.4,60.4,32900.0,44.4053,44.4347,44.3393,44.3393,32900.0
2011-02-10 10:10:00,60.4,60.57,60.4,60.56,48800.0,44.3393,44.4641,44.3393,44.4567,48800.0
2011-02-10 10:15:00,60.56,60.86,60.52,60.86,74400.0,44.4567,44.6769,44.4274,44.6769,74400.0
2011-02-10 10:20:00,60.86,60.94,60.83,60.92,17900.0,44.6769,44.7357,44.6549,44.721,17900.0
2011-02-10 10:25:00,60.91,61.03,60.86,61.03,37800.0,44.7137,44.8017,44.6769,44.8017,37800.0
2011-02-10 10:30:00,61.02,61.08,60.92,61.0,20700.0,44.7944,44.8384,44.721,44.7797,20700.0
2011-02-10 10:35:00,61.0,61.17,60.98,61.12,22700.0,44.7797,44.9045,44.765,44.8678,22700.0
2011-02-10 10:40:00,61.12,61.15,61.03,61.09,19300.0,44.8678,44.8898,44.8017,44.8458,19300.0
2011-02-10 10:45:00,61.09,61.17,61.04,61.05,24700.0,44.8458,44.9045,44.8091,44.8164,24700.0
2011-02-10 10:50:00,61.05,61.05,60.93,60.97,25400.0,44.8164,44.8164,44.7283,44.7577,25400.0
2011-02-10 10:55:00,60.97,60.99,60.89,60.9,16900.0,44.7577,44.7724,44.699,44.7063,16900.0
2011-02-10 11:00:00,60.91,61.08,60.87,61.08,9900.0,44.7137,44.8384,44.6843,44.8384,9900.0
2011-02-10 11:05:00,61.1,61.17,61.05,61.13,30500.0,44.8531,44.9045,44.8164,44.8752,30500.0
2011-02-10 11:10:00,61.13,61.15,61.08,61.15,14900.0,44.8752,44.8898,44.8384,44.8898,14900.0
2011-02-10 11:15:00,61.18,61.24,61.18,61.23,37200.0,44.9119,44.9559,44.9119,44.9486,37200.0
2011-02-10 11:20:00,61.23,61.32,61.2,61.22,44100.0,44.9486,45.0146,44.9265,44.9412,44100.0
2011-02-10 11:25:00,61.23,61.26,61.19,61.22,15100.0,44.9486,44.9706,44.9192,44.9412,15100.0
2011-02-10 11:30:00,61.24,61.36,61.24,61.29,16600.0,44.9559,45.044,44.9559,44.9926,16600.0
2011-02-10 11:35:00,61.29,61.36,61.27,61.32,11400.0,44.9926,45.044,44.9779,45.0146,11400.0
2011-02-10 11:40:00,61.33,61.33,61.19,61.19,10700.0,45.022,45.022,44.9192,44.9192,10700.0
2011-02-10 11:45:00,61.19,61.31,61.19,61.31,17400.0,44.9192,45.0073,44.9192,45.0073,17400.0
2011-02-10 11:50:00,61.29,61.35,61.2,61.21,14500.0,44.9926,45.0367,44.9265,44.9339,14500.0
2011-02-10 11:55:00,61.21,61.22,61.16,61.22,10100.0,44.9339,44.9412,44.8972,44.9412,10100.0
2011-02-10 12:00:00,61.21,61.22,61.13,61.13,14100.0,44.9339,44.9412,44.8752,44.8752,14100.0
2011-02-10 12:05:00,61.13,61.18,61.12,61.16,57500.0,44.8752,44.9119,44.8678,44.8972,57500.0
2011-02-10 12:10:00,61.15,61.17,61.11,61.12,9400.0,44.8898,44.9045,44.8605,44.8678,9400.0
2011-02-10 12:15:00,61.12,61.13,61.02,61.02,11900.0,44.8678,44.8752,44.7944,44.7944,11900.0
2011-02-10 12:20:00,61.03,61.14,61.03,61.13,12000.0,44.8017,44.8825,44.8017,44.8752,12000.0
2011-02-10 12:25:00,61.13,61.17,61.12,61.15,13400.0,44.8752,44.9045,44.8678,44.8898,13400.0
2011-02-10 12:30:00,61.14,61.2,61.13,61.13,21100.0,44.8825,44.9265,44.8752,44.8752,21100.0
2011-02-10 12:35:00,61.13,61.19,61.12,61.17,14200.0,44.8752,44.9192,44.8678,44.9045,14200.0
2011-02-10 12:40:00,61.16,61.2,61.13,61.15,18000.0,44.8972,44.9265,44.8752,44.8898,18000.0
2011-02-10 12:45:00,61.14,61.19,61.14,61.16,12000.0,44.8825,44.9192,44.8825,44.8972,12000.0
2011-02-10 12:50:00,61.18,61.19,61.16,61.17,13800.0,44.9119,44.9192,44.8972,44.9045,13800.0
2011-02-10 12:55:00,61.15,61.19,61.14,61.14,7000.0,44.8898,44.9192,44.8825,44.8825,7000.0
2011-02-10 13:00:00,61.15,61.16,61.08,61.1,10900.0,44.8898,44.8972,44.8384,44.8531,10900.0
2011-02-10 13:05:00,61.11,61.15,61.11,61.13,8800.0,44.8605,44.8898,44.8605,44.8752,8800.0
2011-02-10 13:10:00,61.13,61.16,61.12,61.14,7800.0,44.8752,44.8972,44.8678,44.8825,7800.0
2011-02-10 13:15:00,61.13,61.14,61.07,61.14,10400.0,44.8752,44.8825,44.8311,44.8825,10400.0
2011-02-10 13:20:00,61.14,61.2,61.14,61.2,7500.0,44.8825,44.9265,44.8825,44.9265,7500.0
2011-02-10 13:25:00,61.18,61.19,61.05,61.07,17500.0,44.9119,44.9192,44.8164,44.8311,17500.0
2011-02-10 13:30:00,61.08,61.11,61.04,61.05,9800.0,44.8384,44.8605,44.8091,44.8164,9800.0
2011-02-10 13:35:00,61.04,61.11,61.03,61.09,5500.0,44.8091,44.8605,44.8017,44.8458,5500.0
2011-02-10 13:40:00,61.11,61.11,61.06,61.08,7500.0,44.8605,44.8605,44.8238,44.8384,7500.0
2011-02-10 13:45:00,61.11,61.17,61.09,61.17,10600.0,44.8605,44.9045,44.8458,44.9045,10600.0
2011-02-10 13:50:00,61.16,61.2,61.12,61.2,16700.0,44.8972,44.9265,44.8678,44.9265,16700.0
2011-02-10 13:55:00,61.19,61.2,61.13,61.14,6900.0,44.9192,44.9265,44.8752,44.8825,6900.0
2011-02-10 14:00:00,61.13,61.24,61.08,61.24,15300.0,44.8752,44.9559,44.8384,44.9559,15300.0
2011-02-10 14:05:00,61.23,61.32,61.23,61.27,12700.0,44.9486,45.0146,44.9486,44.9779,12700.0
2011-02-10 14:10:00,61.26,61.28,61.22,61.25,8800.0,44.9706,44.9853,44.9412,44.9632,8800.0
2011-02-10 14:15:00,61.24,61.26,61.19,61.19,11000.0,44.9559,44.9706,44.9192,44.9192,11000.0
2011-02-10 14:20:00,61.19,61.36,61.17,61.35,17500.0,44.9192,45.044,44.9045,45.0367,17500.0
2011-02-10 14:25:00,61.35,61.38,61.35,61.35,18400.0,45.0367,45.0587,45.0367,45.0367,18400.0
2011-02-10 14:30:00,61.34,61.46,61.34,61.45,21500.0,45.0293,45.1174,45.0293,45.1101,21500.0
2011-02-10 14:35:00,61.46,61.53,61.45,61.51,34000.0,45.1174,45.1688,45.1101,45.1541,34000.0
2011-02-10 14:40:00,61.52,61.59,61.5,61.59,34600.0,45.1614,45.2128,45.1468,45.2128,34600.0
2011-02-10 14:45:00,61.59,61.63,61.58,61.62,46300.0,45.2128,45.2422,45.2055,45.2349,46300.0
2011-02-10 14:50:00,61.62,61.63,61.51,61.52,24400.0,45.2349,45.2422,45.1541,45.1614,24400.0
2011-02-10 14:55:00,61.52,61.53,61.49,61.5,21100.0,45.1614,45.1688,45.1394,45.1468,21100.0
2011-02-10 15:00:00,61.5,61.57,61.46,61.53,63200.0,45.1468,45.1982,45.1174,45.1688,63200.0
2011-02-10 15:05:00,61.54,61.59,61.5,61.51,8800.0,45.1761,45.2128,45.1468,45.1541,8800.0
2011-02-10 15:10:00,61.51,61.54,61.5,61.52,18400.0,45.1541,45.1761,45.1468,45.1614,18400.0
2011-02-10 15:15:00,61.53,61.57,61.51,61.51,19600.0,45.1688,45.1982,45.1541,45.1541,19600.0
2011-02-10 15:20:00,61.53,61.58,61.5,61.58,27200.0,45.1688,45.2055,45.1468,45.2055,27200.0
2011-02-10 15:25:00,61.58,61.7,61.58,61.68,31000.0,45.2055,45.2936,45.2055,45.2789,31000.0
2011-02-10 15:30:00,61.68,61.74,61.67,61.72,24700.0,45.2789,45.3229,45.2716,45.3083,24700.0
2011-02-10 15:35:00,61.72,61.79,61.7,61.75,51500.0,45.3083,45.3597,45.2936,45.3303,51500.0
2011-02-10 15:40:00,61.75,61.81,61.71,61.81,47200.0,45.3303,45.3743,45.3009,45.3743,47200.0
2011-02-10 15:45:00,61.81,61.92,61.8,61.87,77500.0,45.3743,45.4551,45.367,45.4184,77500.0
2011-02-10 15:50:00,61.87,61.88,61.65,61.65,85900.0,45.4184,45.4257,45.2569,45.2569,85900.0
2011-02-10 15:55:00,61.66,61.88,61.63,61.87,90200.0,45.2642,45.4257,45.2422,45.4184,90200.0
2011-02-11 09:30:00,62.48,62.95,62.32,62.77,84200.0,45.8662,46.2112,45.7487,46.0791,84200.0
2011-02-11 09:35:00,62.74,62.99,62.73,62.9,108900.0,46.057,46.2406,46.0497,46.1745,108900.0
2011-02-11 09:40:00,62.91,63.28,62.87,63.26,195800.0,46.1818,46.4535,46.1525,46.4388,195800.0
2011-02-11 09:45:00,63.26,63.29,62.87,62.9,73600.0,46.4388,46.4608,46.1525,46.1745,73600.0
2011-02-11 09:50:00,62.9,62.99,62.75,62.75,41000.0,46.1745,46.2406,46.0644,46.0644,41000.0
2011-02-11 09:55:00,62.77,62.95,62.76,62.79,60800.0,46.0791,46.2112,46.0717,46.0937,60800.0
2011-02-11 10:00:00,62.81,62.81,62.64,62.78,54600.0,46.1084,46.1084,45.9836,46.0864,54600.0
2011-02-11 10:05:00,62.78,62.8,62.63,62.7,125700.0,46.0864,46.1011,45.9763,46.0277,125700.0
2011-02-11 10:10:00,62.7,62.75,62.61,62.65,56300.0,46.0277,46.0644,45.9616,45.991,56300.0
2011-02-11 10:15:00,62.65,62.71,62.6,62.68,48800.0,45.991,46.035,45.9543,46.013,48800.0
2011-02-11 10:20:00,62.7,62.74,62.65,62.7,79900.0,46.0277,46.057,45.991,46.0277,79900.0
2011-02-11 10:25:00,62.72,62.72,62.65,62.65,19100.0,46.0424,46.0424,45.991,45.991,19100.0
2011-02-11 10:30:00,62.67,62.69,62.63,62.68,30100.0,46.0057,46.0203,45.9763,46.013,30100.0
2011-02-11 10:35:00,62.68,62.68,62.5,62.62,39600.0,46.013,46.013,45.8809,45.969,39600.0
2011-02-11 10:40:00,62.62,62.65,62.52,62.61,21400.0,45.969,45.991,45.8955,45.9616,21400.0
2011-02-11 10:45:00,62.61,62.93,62.59,62.93,66100.0,45.9616,46.1965,45.9469,46.1965,66100.0
2011-02-11 10:50:00,62.92,63.11,62.83,63.11,46400.0,46.1892,46.3287,46.1231,46.3287,46400.0
2011-02-11 10:55:00,63.13,63.18,62.99,63.04,31300.0,46.3433,46.38,46.2406,46.2773,31300.0
2011-02-11 11:00:00,63.04,63.25,62.97,63.22,27300.0,46.2773,46.4314,46.2259,46.4094,27300.0
2011-02-11 11:05:00,63.21,63.26,63.05,63.18,32700.0,46.4021,46.4388,46.2846,46.38,32700.0
2011-02-11 11:10:00,63.15,63.17,62.99,63.01,31800.0,46.358,46.3727,46.2406,46.2552,31800.0
2011-02-11 11:15:00,63.03,63.17,63.0,63.15,42400.0,46.2699,46.3727,46.2479,46.358,42400.0
2011-02-11 11:20:00,63.16,63.23,63.12,63.23,21800.0,46.3654,46.4167,46.336,46.4167,21800.0
2011-02-11 11:25:00,63.23,63.32,63.21,63.31,30400.0,46.4167,46.4828,46.4021,46.4755,30400.0
2011-02-11 11:30:00,63.31,63.42,63.26,63.35,24200.0,46.4755,46.5562,46.4388,46.5048,24200.0
2011-02-11 11:35:00,63.34,63.4,63.27,63.39,19400.0,46.4975,46.5415,46.4461,46.5342,19400.0
2011-02-11 11:40:00,63.4,63.52,63.4,63.49,21400.0,46.5415,46.6296,46.5415,46.6076,21400.0
2011-02-11 11:45:00,63.52,63.56,63.42,63.45,30500.0,46.6296,46.659,46.5562,46.5783,30500.0
2011-02-11 11:50:00,63.46,63.61,63.46,63.54,22500.0,46.5856,46.6957,46.5856,46.6443,22500.0
2011-02-11 11:55:00,63.52,63.84,63.52,63.84,75100.0,46.6296,46.8645,46.6296,46.8645,75100.0
2011-02-11 12:00:00,63.84,63.91,63.76,63.9,61700.0,46.8645,46.9159,46.8058,46.9086,61700.0
2011-02-11 12:05:00,63.9,64.01,63.89,63.93,119900.0,46.9086,46.9893,46.9013,46.9306,119900.0
2011-02-11 12:10:00,63.92,63.92,63.76,63.76,55100.0,46.9233,46.9233,46.8058,46.8058,55100.0
2011-02-11 12:15:00,63.75,63.77,63.7,63.72,31300.0,46.7985,46.8132,46.7618,46.7765,31300.0
2011-02-11 12:20:00,63.71,63.72,63.58,63.61,58800.0,46.7691,46.7765,46.6737,46.6957,58800.0
2011-02-11 12:25:00,63.61,63.7,63.61,63.65,12600.0,46.6957,46.7618,46.6957,46.7251,12600.0
2011-02-11 12:30:00,63.64,63.7,63.64,63.69,10800.0,46.7177,46.7618,46.7177,46.7544,10800.0
2011-02-11 12:35:00,63.7,63.75,63.68,63.73,22200.0,46.7618,46.7985,46.7471,46.7838,22200.0
2011-02-11 12:40:00,63.73,63.81,63.7,63.71,16600.0,46.7838,46.8425,46.7618,46.7691,16600.0
2011-02-11 12:45:00,63.71,63.72,63.61,63.68,32700.0,46.7691,46.7765,46.6957,46.7471,32700.0
2011-02-11 12:50:00,63.67,63.7,63.64,63.65,15700.0,46.7398,46.7618,46.7177,46.7251,15700.0
2011-02-11 12:55:00,63.65,63.69,63.62,63.69,14100.0,46.7251,46.7544,46.703,46.7544,14100.0
2011-02-11 13:00:00,63.68,63.7,63.63,63.65,11200.0,46.7471,46.7618,46.7104,46.7251,11200.0
2011-02-11 13:05:00,63.64,63.66,63.63,63.63,24100.0,46.7177,46.7324,46.7104,46.7104,24100.0
2011-02-11 13:10:00,63.62,63.63,63.6,63.61,15300.0,46.703,46.7104,46.6884,46.6957,15300.0
2011-02-11 13:15:00,63.63,63.75,63.61,63.74,24600.0,46.7104,46.7985,46.6957,46.7911,24600.0
2011-02-11 13:20:00,63.73,63.74,63.67,63.67,26100.0,46.7838,46.7911,46.7398,46.7398,26100.0
2011-02-11 13:25:00,63.67,63.68,63.64,63.64,12400.0,46.7398,46.7471,46.7177,46.7177,12400.0
2011-02-11 13:30:00,63.64,63.71,63.64,63.7,12900.0,46.7177,46.7691,46.7177,46.7618,12900.0
2011-02-11 13:35:00,63.7,63.8,63.7,63.78,21800.0,46.7618,46.8352,46.7618,46.8205,21800.0
2011-02-11 13:40:00,63.78,63.83,63.78,63.81,12000.0,46.8205,46.8572,46.8205,46.8425,12000.0
2011-02-11 13:45:00,63.81,63.83,63.8,63.82,18700.0,46.8425,46.8572,46.8352,46.8499,18700.0
2011-02-11 13:50:00,63.82,63.84,63.79,63.83,11100.0,46.8499,46.8645,46.8278,46.8572,11100.0
2011-02-11 13:55:00,63.83,63.86,63.75,63.75,12300.0,46.8572,46.8792,46.7985,46.7985,12300.0
2011-02-11 14:00:00,63.75,63.8,63.74,63.74,19800.0,46.7985,46.8352,46.7911,46.7911,19800.0
2011-02-11 14:05:00,63.71,63.73,63.6,63.64,28300.0,46.7691,46.7838,46.6884,46.7177,28300.0
2011-02-11 14:10:00,63.63,63.64,63.54,63.55,22300.0,46.7104,46.7177,46.6443,46.6517,22300.0
2011-02-11 14:15:00,63.54,63.63,63.5,63.6,23500.0,46.6443,46.7104,46.615,46.6884,23500.0
2011-02-11 14:20:00,63.6,63.71,63.59,63.66,14200.0,46.6884,46.7691,46.681,46.7324,14200.0
2011-02-11 14:25:00,63.65,63.68,63.64,63.64,8400.0,46.7251,46.7471,46.7177,46.7177,8400.0
2011-02-11 14:30:00,63.65,63.81,63.64,63.78,35300.0,46.7251,46.8425,46.7177,46.8205,35300.0
2011-02-11 14:35:00,63.81,63.9,63.79,63.9,27800.0,46.8425,46.9086,46.8278,46.9086,27800.0
2011-02-11 14:40:00,63.9,63.92,63.88,63.92,18300.0,46.9086,46.9233,46.8939,46.9233,18300.0
2011-02-11 14:45:00,63.92,63.97,63.89,63.97,27300.0,46.9233,46.96,46.9013,46.96,27300.0
2011-02-11 14:50:00,63.97,63.97,63.94,63.95,22200.0,46.96,46.96,46.938,46.9453,22200.0
2011-02-11 14:55:00,63.96,63.97,63.81,63.82,46000.0,46.9526,46.96,46.8425,46.8499,46000.0
2011-02-11 15:00:00,63.81,63.91,63.8,63.89,24400.0,46.8425,46.9159,46.8352,46.9013,24400.0
2011-02-11 15:05:00,63.88,63.89,63.78,63.83,84000.0,46.8939,46.9013,46.8205,46.8572,84000.0
2011-02-11 15:10:00,63.82,63.86,63.79,63.83,15800.0,46.8499,46.8792,46.8278,46.8572,15800.0
2011-02-11 15:15:00,63.83,63.91,63.83,63.83,16600.0,46.8572,46.9159,46.8572,46.8572,16600.0
2011-02-11 15:20:00,63.83,63.91,63.78,63.89,27900.0,46.8572,46.9159,46.8205,46.9013,27900.0
2011-02-11 15:25:00,63.89,63.89,63.81,63.83,27400.0,46.9013,46.9013,46.8425,46.8572,27400.0
2011-02-11 15:30:00,63.84,63.89,63.74,63.74,38000.0,46.8645,46.9013,46.7911,46.7911,38000.0
2011-02-11 15:35:00,63.76,63.8,63.69,63.78,43700.0,46.8058,46.8352,46.7544,46.8205,43700.0
2011-02-11 15:40:00,63.77,63.82,63.74,63.74,41500.0,46.8132,46.8499,46.7911,46.7911,41500.0
2011-02-11 15:45:00,63.74,63.79,63.68,63.74,54800.0,46.7911,46.8278,46.7471,46.7911,54800.0
2011-02-11 15:50:00,63.74,63.77,63.7,63.74,46200.0,46.7911,46.8132,46.7618,46.7911,46200.0
2011-02-11 15:55:00,63.76,63.87,63.74,63.85,77700.0,46.8058,46.8866,46.7911,46.8719,77700.0
2011-02-14 09:30:00,63.84,64.0,63.84,63.95,62800.0,46.8645,46.982,46.8645,46.9453,62800.0
2011-02-14 09:35:00,63.95,63.99,63.68,63.83,44900.0,46.9453,46.9747,46.7471,46.8572,44900.0
2011-02-14 09:40:00,63.84,63.88,63.79,63.83,41300.0,46.8645,46.8939,46.8278,46.8572,41300.0
2011-02-14 09:45:00,63.82,63.88,63.64,63.88,59700.0,46.8499,46.8939,46.7177,46.8939,59700.0
2011-02-14 09:50:00,63.89,64.62,63.88,64.22,173700.0,46.9013,47.4371,46.8939,47.1435,173700.0
2011-02-14 09:55:00,64.22,64.37,64.1,64.29,44900.0,47.1435,47.2536,47.0554,47.1949,44900.0
2011-02-14 10:00:00,64.3,64.75,64.25,64.26,76700.0,47.2022,47.5326,47.1655,47.1729,76700.0
2011-02-14 10:05:00,64.25,64.77,64.19,64.73,96200.0,47.1655,47.5473,47.1215,47.5179,96200.0
2011-02-14 10:10:00,64.73,64.8,64.52,64.67,44600.0,47.5179,47.5693,47.3637,47.4738,44600.0
2011-02-14 10:15:00,64.67,64.69,64.51,64.52,62500.0,47.4738,47.4885,47.3564,47.3637,62500.0
2011-02-14 10:20:00,64.51,64.64,64.45,64.59,63100.0,47.3564,47.4518,47.3123,47.4151,63100.0
2011-02-14 10:25:00,64.59,64.59,64.43,64.48,15700.0,47.4151,47.4151,47.2977,47.3344,15700.0
2011-02-14 10:30:00,64.49,64.61,64.32,64.6,50900.0,47.3417,47.4298,47.2169,47.4225,50900.0
2011-02-14 10:35:00,64.59,64.64,64.52,64.52,15700.0,47.4151,47.4518,47.3637,47.3637,15700.0
2011-02-14 10:40:00,64.52,64.53,64.23,64.25,27200.0,47.3637,47.3711,47.1508,47.1655,27200.0
2011-02-14 10:45:00,64.24,64.5,64.16,64.5,53300.0,47.1582,47.349,47.0995,47.349,53300.0
2011-02-14 10:50:00,64.5,64.63,64.48,64.61,33000.0,47.349,47.4445,47.3344,47.4298,33000.0
2011-02-14 10:55:00,64.62,64.72,64.5,64.56,47600.0,47.4371,47.5105,47.349,47.3931,47600.0
2011-02-14 11:00:00,64.56,64.66,64.52,64.52,38600.0,47.3931,47.4665,47.3637,47.3637,38600.0
2011-02-14 11:05:00,64.5,64.56,64.49,64.5,28900.0,47.349,47.3931,47.3417,47.349,28900.0
2011-02-14 11:10:00,64.51,64.58,64.51,64.54,48600.0,47.3564,47.4078,47.3564,47.3784,48600.0
2011-02-14 11:15:00,64.53,64.59,64.47,64.59,26600.0,47.3711,47.4151,47.327,47.4151,26600.0
2011-02-14 11:20:00,64.62,64.69,64.57,64.63,59300.0,47.4371,47.4885,47.4004,47.4445,59300.0
2011-02-14 11:25:00,64.63,64.66,64.58,64.61,34800.0,47.4445,47.4665,47.4078,47.4298,34800.0
2011-02-14 11:30:00,64.6,64.67,64.52,64.58,53600.0,47.4225,47.4738,47.3637,47.4078,53600.0
2011-02-14 11:35:00,64.58,64.62,64.52,64.56,63600.0,47.4078,47.4371,47.3637,47.3931,63600.0
2011-02-14 11:40:00,64.53,64.62,64.5,64.6,71100.0,47.3711,47.4371,47.349,47.4225,71100.0
2011-02-14 11:45:00,64.6,64.62,64.47,64.62,75800.0,47.4225,47.4371,47.327,47.4371,75800.0
2011-02-14 11:50:00,64.62,64.63,64.51,64.53,15900.0,47.4371,47.4445,47.3564,47.3711,15900.0
2011-02-14 11:55:00,64.54,64.56,64.4,64.4,9600.0,47.3784,47.3931,47.2756,47.2756,9600.0
2011-02-14 12:00:00,64.39,64.44,64.36,64.4,40000.0,47.2683,47.305,47.2463,47.2756,40000.0
2011-02-14 12:05:00,64.41,64.41,64.23,64.34,63800.0,47.283,47.283,47.1508,47.2316,63800.0
2011-02-14 12:10:00,64.34,64.46,64.22,64.24,49700.0,47.2316,47.3197,47.1435,47.1582,49700.0
2011-02-14 12:15:00,64.25,64.41,64.24,64.36,72900.0,47.1655,47.283,47.1582,47.2463,72900.0
2011-02-14 12:20:00,64.35,64.43,64.3,64.43,60000.0,47.2389,47.2977,47.2022,47.2977,60000.0
2011-02-14 12:25:00,64.43,64.49,64.42,64.49,27500.0,47.2977,47.3417,47.2903,47.3417,27500.0
2011-02-14 12:30:00,64.48,64.49,64.33,64.33,39500.0,47.3344,47.3417,47.2243,47.2243,39500.0
2011-02-14 12:35:00,64.34,64.41,64.3,64.37,61600.0,47.2316,47.283,47.2022,47.2536,61600.0
2011-02-14 12:40:00,64.36,64.41,64.3,64.41,86600.0,47.2463,47.283,47.2022,47.283,86600.0
2011-02-14 12:45:00,64.39,64.45,64.38,64.45,30200.0,47.2683,47.3123,47.261,47.3123,30200.0
2011-02-14 12:50:00,64.43,64.49,64.42,64.49,11400.0,47.2977,47.3417,47.2903,47.3417,11400.0
2011-02-14 12:55:00,64.49,64.5,64.44,64.44,22700.0,47.3417,47.349,47.305,47.305,22700.0
2011-02-14 13:00:00,64.44,64.49,64.44,64.48,32200.0,47.305,47.3417,47.305,47.3344,32200.0
2011-02-14 13:05:00,64.47,64.54,64.46,64.5,30600.0,47.327,47.3784,47.3197,47.349,30600.0
2011-02-14 13:10:00,64.5,64.62,64.47,64.5,28600.0,47.349,47.4371,47.327,47.349,28600.0
2011-02-14 13:15:00,64.48,64.51,64.39,64.49,77700.0,47.3344,47.3564,47.2683,47.3417,77700.0
2011-02-14 13:20:00,64.5,64.57,64.43,64.44,28800.0,47.349,47.4004,47.2977,47.305,28800.0
2011-02-14 13:25:00,64.44,64.53,64.44,64.49,16900.0,47.305,47.3711,47.305,47.3417,16900.0
2011-02-14 13:30:00,64.51,64.56,64.47,64.56,47800.0,47.3564,47.3931,47.327,47.3931,47800.0
2011-02-14 13:35:00,64.59,64.62,64.51,64.56,61700.0,47.4151,47.4371,47.3564,47.3931,61700.0
2011-02-14 13:40:00,64.55,64.55,64.34,64.43,34300.0,47.3858,47.3858,47.2316,47.2977,34300.0
2011-02-14 13:45:00,64.45,64.49,64.17,64.36,484400.0,47.3123,47.3417,47.1068,47.2463,484400.0
2011-02-14 13:50:00,64.36,64.51,64.36,64.5,14400.0,47.2463,47.3564,47.2463,47.349,14400.0
2011-02-14 13:55:00,64.5,64.55,64.48,64.48,15100.0,47.349,47.3858,47.3344,47.3344,15100.0
2011-02-14 14:00:00,64.46,64.48,64.41,64.45,13900.0,47.3197,47.3344,47.283,47.3123,13900.0
2011-02-14 14:05:00,64.47,64.47,64.39,64.45,19500.0,47.327,47.327,47.2683,47.3123,19500.0
2011-02-14 14:10:00,64.45,64.47,64.39,64.44,21700.0,47.3123,47.327,47.2683,47.305,21700.0
2011-02-14 14:15:00,64.43,64.46,64.39,64.4,23200.0,47.2977,47.3197,47.2683,47.2756,23200.0
2011-02-14 14:20:00,64.4,64.45,64.36,64.36,20000.0,47.2756,47.3123,47.2463,47.2463,20000.0
2011-02-14 14:25:00,64.38,64.4,64.33,64.37,13900.0,47.261,47.2756,47.2243,47.2536,13900.0
2011-02-14 14:30:00,64.38,64.38,64.25,64.26,24800.0,47.261,47.261,47.1655,47.1729,24800.0
2011-02-14 14:35:00,64.26,64.37,64.25,64.28,36000.0,47.1729,47.2536,47.1655,47.1875,36000.0
2011-02-14 14:40:00,64.29,64.32,64.26,64.29,25000.0,47.1949,47.2169,47.1729,47.1949,25000.0
2011-02-14 14:45:00,64.29,64.32,64.25,64.28,25700.0,47.1949,47.2169,47.1655,47.1875,25700.0
2011-02-14 14:50:00,64.29,64.36,64.26,64.31,21100.0,47.1949,47.2463,47.1729,47.2096,21100.0
2011-02-14 14:55:00,64.31,64.35,64.26,64.3,32200.0,47.2096,47.2389,47.1729,47.2022,32200.0
2011-02-14 15:00:00,64.3,64.31,64.27,64.28,34500.0,47.2022,47.2096,47.1802,47.1875,34500.0
2011-02-14 15:05:00,64.28,64.29,64.21,64.23,39200.0,47.1875,47.1949,47.1362,47.1508,39200.0
2011-02-14 15:10:00,64.23,64.33,64.23,64.28,40100.0,47.1508,47.2243,47.1508,47.1875,40100.0
2011-02-14 15:15:00,64.27,64.3,64.26,64.27,21100.0,47.1802,47.2022,47.1729,47.1802,21100.0
2011-02-14 15:20:00,64.26,64.29,64.24,64.27,29300.0,47.1729,47.1949,47.1582,47.1802,29300.0
2011-02-14 15:25:00,64.28,64.3,64.25,64.26,37500.0,47.1875,47.2022,47.1655,47.1729,37500.0
2011-02-14 15:30:00,64.27,64.33,64.26,64.29,35300.0,47.1802,47.2243,47.1729,47.1949,35300.0
2011-02-14 15:35:00,64.29,64.32,64.28,64.29,26800.0,47.1949,47.2169,47.1875,47.1949,26800.0
2011-02-14 15:40:00,64.28,64.34,64.26,64.31,39600.0,47.1875,47.2316,47.1729,47.2096,39600.0
2011-02-14 15:45:00,64.31,64.39,64.29,64.33,55700.0,47.2096,47.2683,47.1949,47.2243,55700.0
2011-02-14 15:50:00,64.33,64.35,64.28,64.3,103600.0,47.2243,47.2389,47.1875,47.2022,103600.0
2011-02-14 15:55:00,64.3,64.33,64.28,64.29,83300.0,47.2022,47.2243,47.1875,47.1949,83300.0
2011-02-15 09:30:00,63.81,63.99,63.72,63.93,59700.0,46.8425,46.9747,46.7765,46.9306,59700.0
2011-02-15 09:35:00,63.91,63.92,63.76,63.81,35000.0,46.9159,46.9233,46.8058,46.8425,35000.0
2011-02-15 09:40:00,63.81,64.22,63.77,64.19,38400.0,46.8425,47.1435,46.8132,47.1215,38400.0
2011-02-15 09:45:00,64.19,64.45,64.16,64.45,25300.0,47.1215,47.3123,47.0995,47.3123,25300.0
2011-02-15 09:50:00,64.45,64.46,64.17,64.17,27700.0,47.3123,47.3197,47.1068,47.1068,27700.0
2011-02-15 09:55:00,64.17,64.29,64.04,64.08,16600.0,47.1068,47.1949,47.0114,47.0407,16600.0
2011-02-15 10:00:00,64.05,64.12,63.93,63.95,29100.0,47.0187,47.0701,46.9306,46.9453,29100.0
2011-02-15 10:05:00,63.94,64.07,63.86,63.91,23600.0,46.938,47.0334,46.8792,46.9159,23600.0
2011-02-15 10:10:00,63.91,64.04,63.82,64.04,19500.0,46.9159,47.0114,46.8499,47.0114,19500.0
2011-02-15 10:15:00,64.02,64.21,64.01,64.12,20000.0,46.9967,47.1362,46.9893,47.0701,20000.0
2011-02-15 10:20:00,64.15,64.2,64.1,64.12,18500.0,47.0921,47.1288,47.0554,47.0701,18500.0
2011-02-15 10:25:00,64.12,64.18,64.11,64.14,34800.0,47.0701,47.1141,47.0628,47.0848,34800.0
2011-02-15 10:30:00,64.14,64.27,64.12,64.27,29800.0,47.0848,47.1802,47.0701,47.1802,29800.0
2011-02-15 10:35:00,64.26,64.31,64.23,64.28,14300.0,47.1729,47.2096,47.1508,47.1875,14300.0
2011-02-15 10:40:00,64.3,64.32,64.1,64.13,14300.0,47.2022,47.2169,47.0554,47.0774,14300.0
2011-02-15 10:45:00,64.14,64.17,63.95,63.99,19800.0,47.0848,47.1068,46.9453,46.9747,19800.0
2011-02-15 10:50:00,63.99,64.21,63.97,64.13,45000.0,46.9747,47.1362,46.96,47.0774,45000.0
2011-02-15 10:55:00,64.14,64.24,64.13,64.19,25800.0,47.0848,47.1582,47.0774,47.1215,25800.0
2011-02-15 11:00:00,64.2,64.26,64.1,64.14,118600.0,47.1288,47.1729,47.0554,47.0848,118600.0
2011-02-15 11:05:00,64.14,64.15,63.96,64.01,83700.0,47.0848,47.0921,46.9526,46.9893,83700.0
2011-02-15 11:10:00,64.01,64.04,63.97,64.03,23200.0,46.9893,47.0114,46.96,47.004,23200.0
2011-02-15 11:15:00,64.03,64.12,64.03,64.1,13600.0,47.004,47.0701,47.004,47.0554,13600.0
2011-02-15 11:20:00,64.09,64.15,64.08,64.13,19500.0,47.0481,47.0921,47.0407,47.0774,19500.0
2011-02-15 11:25:00,64.13,64.14,63.98,64.03,26300.0,47.0774,47.0848,46.9673,47.004,26300.0
2011-02-15 11:30:00,64.05,64.1,64.01,64.08,5100.0,47.0187,47.0554,46.9893,47.0407,5100.0
2011-02-15 11:35:00,64.09,64.13,63.98,64.01,12600.0,47.0481,47.0774,46.9673,46.9893,12600.0
2011-02-15 11:40:00,64.01,64.01,63.84,63.84,31800.0,46.9893,46.9893,46.8645,46.8645,31800.0
2011-02-15 11:45:00,63.85,63.92,63.74,63.78,33300.0,46.8719,46.9233,46.7911,46.8205,33300.0
2011-02-15 11:50:00,63.79,63.93,63.79,63.91,15000.0,46.8278,46.9306,46.8278,46.9159,15000.0
2011-02-15 11:55:00,63.9,63.95,63.75,63.77,46000.0,46.9086,46.9453,46.7985,46.8132,46000.0
2011-02-15 12:00:00,63.77,63.77,63.68,63.69,29500.0,46.8132,46.8132,46.7471,46.7544,29500.0
2011-02-15 12:05:00,63.7,63.82,63.7,63.8,6500.0,46.7618,46.8499,46.7618,46.8352,6500.0
2011-02-15 12:10:00,63.79,63.79,63.68,63.71,26400.0,46.8278,46.8278,46.7471,46.7691,26400.0
2011-02-15 12:15:00,63.71,63.79,63.71,63.79,14700.0,46.7691,46.8278,46.7691,46.8278,14700.0
2011-02-15 12:20:00,63.79,63.84,63.79,63.81,6500.0,46.8278,46.8645,46.8278,46.8425,6500.0
2011-02-15 12:25:00,63.82,63.85,63.76,63.82,12700.0,46.8499,46.8719,46.8058,46.8499,12700.0
2011-02-15 12:30:00,63.81,63.84,63.78,63.84,11100.0,46.8425,46.8645,46.8205,46.8645,11100.0
2011-02-15 12:35:00,63.84,63.88,63.82,63.88,16900.0,46.8645,46.8939,46.8499,46.8939,16900.0
2011-02-15 12:40:00,63.87,63.88,63.79,63.8,10500.0,46.8866,46.8939,46.8278,46.8352,10500.0
2011-02-15 12:45:00,63.8,63.81,63.74,63.78,12000.0,46.8352,46.8425,46.7911,46.8205,12000.0
2011-02-15 12:50:00,63.76,63.81,63.74,63.74,4200.0,46.8058,46.8425,46.7911,46.7911,4200.0
2011-02-15 12:55:00,63.75,63.76,63.64,63.64,5900.0,46.7985,46.8058,46.7177,46.7177,5900.0
2011-02-15 13:00:00,63.65,63.67,63.6,63.61,17200.0,46.7251,46.7398,46.6884,46.6957,17200.0
2011-02-15 13:05:00,63.61,63.61,63.45,63.5,19100.0,46.6957,46.6957,46.5783,46.615,19100.0
2011-02-15 13:10:00,63.5,63.63,63.46,63.63,24700.0,46.615,46.7104,46.5856,46.7104,24700.0
2011-02-15 13:15:00,63.62,63.65,63.57,63.59,49000.0,46.703,46.7251,46.6663,46.681,49000.0
2011-02-15 13:20:00,63.6,63.65,63.6,63.64,10600.0,46.6884,46.7251,46.6884,46.7177,10600.0
2011-02-15 13:25:00,63.65,63.65,63.59,63.62,9500.0,46.7251,46.7251,46.681,46.703,9500.0
2011-02-15 13:30:00,63.62,63.65,63.6,63.61,11600.0,46.703,46.7251,46.6884,46.6957,11600.0
2011-02-15 13:35:00,63.61,63.72,63.6,63.65,50100.0,46.6957,46.7765,46.6884,46.7251,50100.0
2011-02-15 13:40:00,63.65,63.66,63.37,63.44,73800.0,46.7251,46.7324,46.5195,46.5709,73800.0
2011-02-15 13:45:00,63.44,63.59,63.43,63.59,8900.0,46.5709,46.681,46.5636,46.681,8900.0
2011-02-15 13:50:00,63.59,63.65,63.47,63.47,12700.0,46.681,46.7251,46.5929,46.5929,12700.0
2011-02-15 13:55:00,63.47,63.49,63.35,63.42,21300.0,46.5929,46.6076,46.5048,46.5562,21300.0
2011-02-15 14:00:00,63.42,63.42,63.33,63.35,64400.0,46.5562,46.5562,46.4902,46.5048,64400.0
2011-02-15 14:05:00,63.35,63.35,63.25,63.3,29400.0,46.5048,46.5048,46.4314,46.4681,29400.0
2011-02-15 14:10:00,63.3,63.35,63.27,63.35,23200.0,46.4681,46.5048,46.4461,46.5048,23200.0
2011-02-15 14:15:00,63.34,63.51,63.34,63.51,18200.0,46.4975,46.6223,46.4975,46.6223,18200.0
2011-02-15 14:20:00,63.5,63.51,63.35,63.35,16100.0,46.615,46.6223,46.5048,46.5048,16100.0
2011-02-15 14:25:00,63.35,63.41,63.34,63.39,25700.0,46.5048,46.5489,46.4975,46.5342,25700.0
2011-02-15 14:30:00,63.38,63.45,63.35,63.4,15500.0,46.5269,46.5783,46.5048,46.5415,15500.0
2011-02-15 14:35:00,63.4,63.48,63.38,63.46,6600.0,46.5415,46.6003,46.5269,46.5856,6600.0
2011-02-15 14:40:00,63.45,63.45,63.42,63.42,7500.0,46.5783,46.5783,46.5562,46.5562,7500.0
2011-02-15 14:45:00,63.42,63.45,63.42,63.43,10800.0,46.5562,46.5783,46.5562,46.5636,10800.0
2011-02-15 14:50:00,63.44,63.53,63.43,63.51,20400.0,46.5709,46.637,46.5636,46.6223,20400.0
2011-02-15 14:55:00,63.51,63.59,63.51,63.55,8700.0,46.6223,46.681,46.6223,46.6517,8700.0
2011-02-15 15:00:00,63.55,63.56,63.5,63.56,12100.0,46.6517,46.659,46.615,46.659,12100.0
2011-02-15 15:05:00,63.56,63.59,63.5,63.5,22700.0,46.659,46.681,46.615,46.615,22700.0
2011-02-15 15:10:00,63.5,63.58,63.47,63.58,25800.0,46.615,46.6737,46.5929,46.6737,25800.0
2011-02-15 15:15:00,63.59,63.6,63.48,63.48,16500.0,46.681,46.6884,46.6003,46.6003,16500.0
2011-02-15 15:20:00,63.46,63.46,63.34,63.34,23200.0,46.5856,46.5856,46.4975,46.4975,23200.0
2011-02-15 15:25:00,63.33,63.43,63.31,63.43,57900.0,46.4902,46.5636,46.4755,46.5636,57900.0
2011-02-15 15:30:00,63.43,63.52,63.43,63.47,36400.0,46.5636,46.6296,46.5636,46.5929,36400.0
2011-02-15 15:35:00,63.47,63.49,63.42,63.47,19100.0,46.5929,46.6076,46.5562,46.5929,19100.0
2011-02-15 15:40:00,63.47,63.48,63.38,63.44,22600.0,46.5929,46.6003,46.5269,46.5709,22600.0
2011-02-15 15:45:00,63.45,63.45,63.34,63.36,75200.0,46.5783,46.5783,46.4975,46.5122,75200.0
2011-02-15 15:50:00,63.36,63.41,63.32,63.41,45800.0,46.5122,46.5489,46.4828,46.5489,45800.0
2011-02-15 15:55:00,63.39,63.46,63.32,63.4,153500.0,46.5342,46.5856,46.4828,46.5415,153500.0
2011-02-16 09:30:00,63.81,64.28,63.79,64.23,50000.0,46.8425,47.1875,46.8278,47.1508,50000.0
2011-02-16 09:35:00,64.19,64.23,63.93,64.15,28600.0,47.1215,47.1508,46.9306,47.0921,28600.0
2011-02-16 09:40:00,64.15,64.39,64.12,64.3,28600.0,47.0921,47.2683,47.0701,47.2022,28600.0
2011-02-16 09:45:00,64.3,64.31,63.93,63.99,30400.0,47.2022,47.2096,46.9306,46.9747,30400.0
2011-02-16 09:50:00,64.0,64.05,63.89,64.0,14200.0,46.982,47.0187,46.9013,46.982,14200.0
2011-02-16 09:55:00,64.0,64.09,63.96,64.06,15300.0,46.982,47.0481,46.9526,47.026,15300.0
2011-02-16 10:00:00,64.04,64.11,63.87,63.92,16700.0,47.0114,47.0628,46.8866,46.9233,16700.0
2011-02-16 10:05:00,63.93,64.02,63.79,63.92,21400.0,46.9306,46.9967,46.8278,46.9233,21400.0
2011-02-16 10:10:00,63.95,64.28,63.95,64.24,14000.0,46.9453,47.1875,46.9453,47.1582,14000.0
2011-02-16 10:15:00,64.25,64.29,64.03,64.03,19100.0,47.1655,47.1949,47.004,47.004,19100.0
2011-02-16 10:20:00,64.03,64.11,63.99,64.04,10100.0,47.004,47.0628,46.9747,47.0114,10100.0
2011-02-16 10:25:00,64.05,64.05,63.95,63.95,5800.0,47.0187,47.0187,46.9453,46.9453,5800.0
2011-02-16 10:30:00,63.96,63.96,63.81,63.86,15900.0,46.9526,46.9526,46.8425,46.8792,15900.0
2011-02-16 10:35:00,63.86,63.99,63.85,63.97,12900.0,46.8792,46.9747,46.8719,46.96,12900.0
2011-02-16 10:40:00,63.94,63.94,63.77,63.85,11900.0,46.938,46.938,46.8132,46.8719,11900.0
2011-02-16 10:45:00,63.88,64.14,63.8,64.13,52800.0,46.8939,47.0848,46.8352,47.0774,52800.0
2011-02-16 10:50:00,64.12,64.13,63.96,64.02,88500.0,47.0701,47.0774,46.9526,46.9967,88500.0
2011-02-16 10:55:00,64.0,64.23,64.0,64.2,59300.0,46.982,47.1508,46.982,47.1288,59300.0
2011-02-16 11:00:00,64.22,64.31,64.15,64.19,165600.0,47.1435,47.2096,47.0921,47.1215,165600.0
2011-02-16 11:05:00,64.21,64.23,64.07,64.07,11400.0,47.1362,47.1508,47.0334,47.0334,11400.0
2011-02-16 11:10:00,64.07,64.2,64.03,64.19,8800.0,47.0334,47.1288,47.004,47.1215,8800.0
2011-02-16 11:15:00,64.18,64.41,64.18,64.34,18100.0,47.1141,47.283,47.1141,47.2316,18100.0
2011-02-16 11:20:00,64.34,64.48,64.34,64.38,14600.0,47.2316,47.3344,47.2316,47.261,14600.0
2011-02-16 11:25:00,64.4,64.4,64.23,64.24,26000.0,47.2756,47.2756,47.1508,47.1582,26000.0
2011-02-16 11:30:00,64.22,64.24,64.11,64.17,11900.0,47.1435,47.1582,47.0628,47.1068,11900.0
2011-02-16 11:35:00,64.19,64.34,64.17,64.3,22900.0,47.1215,47.2316,47.1068,47.2022,22900.0
2011-02-16 11:40:00,64.3,64.32,64.2,64.32,7500.0,47.2022,47.2169,47.1288,47.2169,7500.0
2011-02-16 11:45:00,64.31,64.37,64.3,64.3,7400.0,47.2096,47.2536,47.2022,47.2022,7400.0
2011-02-16 11:50:00,64.32,64.35,64.28,64.31,9300.0,47.2169,47.2389,47.1875,47.2096,9300.0
2011-02-16 11:55:00,64.3,64.4,64.28,64.33,7300.0,47.2022,47.2756,47.1875,47.2243,7300.0
2011-02-16 12:00:00,64.34,64.34,64.09,64.09,199500.0,47.2316,47.2316,47.0481,47.0481,199500.0
2011-02-16 12:05:00,64.12,64.14,63.91,63.91,23000.0,47.0701,47.0848,46.9159,46.9159,23000.0
2011-02-16 12:10:00,63.93,63.98,63.9,63.94,8900.0,46.9306,46.9673,46.9086,46.938,8900.0
2011-02-16 12:15:00,63.95,64.1,63.93,64.04,39500.0,46.9453,47.0554,46.9306,47.0114,39500.0
2011-02-16 12:20:00,64.03,64.15,63.94,64.15,7100.0,47.004,47.0921,46.938,47.0921,7100.0
2011-02-16 12:25:00,64.15,64.16,64.07,64.16,6900.0,47.0921,47.0995,47.0334,47.0995,6900.0
2011-02-16 12:30:00,64.16,64.21,64.09,64.16,3700.0,47.0995,47.1362,47.0481,47.0995,3700.0
2011-02-16 12:35:00,64.2,64.26,64.18,64.23,7000.0,47.1288,47.1729,47.1141,47.1508,7000.0
2011-02-16 12:40:00,64.23,64.24,64.17,64.2,5700.0,47.1508,47.1582,47.1068,47.1288,5700.0
2011-02-16 12:45:00,64.2,64.28,64.17,64.23,6600.0,47.1288,47.1875,47.1068,47.1508,6600.0
2011-02-16 12:50:00,64.24,64.29,64.19,64.26,5700.0,47.1582,47.1949,47.1215,47.1729,5700.0
2011-02-16 12:55:00,64.26,64.33,64.26,64.28,4600.0,47.1729,47.2243,47.1729,47.1875,4600.0
2011-02-16 13:00:00,64.28,64.3,64.21,64.26,10500.0,47.1875,47.2022,47.1362,47.1729,10500.0
2011-02-16 13:05:00,64.27,64.35,64.27,64.32,7100.0,47.1802,47.2389,47.1802,47.2169,7100.0
2011-02-16 13:10:00,64.34,64.38,64.29,64.29,4800.0,47.2316,47.261,47.1949,47.1949,4800.0
2011-02-16 13:15:00,64.3,64.33,64.24,64.25,4000.0,47.2022,47.2243,47.1582,47.1655,4000.0
2011-02-16 13:20:00,64.27,64.34,64.26,64.34,4000.0,47.1802,47.2316,47.1729,47.2316,4000.0
2011-02-16 13:25:00,64.34,64.34,64.24,64.3,22800.0,47.2316,47.2316,47.1582,47.2022,22800.0
2011-02-16 13:30:00,64.3,64.37,64.27,64.35,8200.0,47.2022,47.2536,47.1802,47.2389,8200.0
2011-02-16 13:35:00,64.35,64.37,64.28,64.37,5800.0,47.2389,47.2536,47.1875,47.2536,5800.0
2011-02-16 13:40:00,64.38,64.45,64.38,64.44,9000.0,47.261,47.3123,47.261,47.305,9000.0
2011-02-16 13:45:00,64.46,64.46,64.39,64.4,5600.0,47.3197,47.3197,47.2683,47.2756,5600.0
2011-02-16 13:50:00,64.41,64.44,64.4,64.41,4400.0,47.283,47.305,47.2756,47.283,4400.0
2011-02-16 13:55:00,64.42,64.42,64.38,64.42,6700.0,47.2903,47.2903,47.261,47.2903,6700.0
2011-02-16 14:00:00,64.4,64.46,64.31,64.45,23000.0,47.2756,47.3197,47.2096,47.3123,23000.0
2011-02-16 14:05:00,64.45,64.48,64.42,64.42,11700.0,47.3123,47.3344,47.2903,47.2903,11700.0
2011-02-16 14:10:00,64.41,64.41,64.31,64.32,13200.0,47.283,47.283,47.2096,47.2169,13200.0
2011-02-16 14:15:00,64.33,64.42,64.33,64.35,6200.0,47.2243,47.2903,47.2243,47.2389,6200.0
2011-02-16 14:20:00,64.33,64.37,64.27,64.37,6000.0,47.2243,47.2536,47.1802,47.2536,6000.0
2011-02-16 14:25:00,64.36,64.36,64.3,64.31,5100.0,47.2463,47.2463,47.2022,47.2096,5100.0
2011-02-16 14:30:00,64.31,64.39,64.3,64.37,25200.0,47.2096,47.2683,47.2022,47.2536,25200.0
2011-02-16 14:35:00,64.37,64.51,64.37,64.51,17500.0,47.2536,47.3564,47.2536,47.3564,17500.0
2011-02-16 14:40:00,64.5,64.5,64.44,64.45,14000.0,47.349,47.349,47.305,47.3123,14000.0
2011-02-16 14:45:00,64.45,64.47,64.36,64.37,19400.0,47.3123,47.327,47.2463,47.2536,19400.0
2011-02-16 14:50:00,64.37,64.42,64.35,64.35,12300.0,47.2536,47.2903,47.2389,47.2389,12300.0
2011-02-16 14:55:00,64.35,64.43,64.33,64.35,9600.0,47.2389,47.2977,47.2243,47.2389,9600.0
2011-02-16 15:00:00,64.35,64.38,64.31,64.37,8400.0,47.2389,47.261,47.2096,47.2536,8400.0
2011-02-16 15:05:00,64.36,64.39,64.32,64.33,23300.0,47.2463,47.2683,47.2169,47.2243,23300.0
2011-02-16 15:10:00,64.36,64.38,64.3,64.37,11300.0,47.2463,47.261,47.2022,47.2536,11300.0
2011-02-16 15:15:00,64.37,64.4,64.35,64.35,13300.0,47.2536,47.2756,47.2389,47.2389,13300.0
2011-02-16 15:20:00,64.36,64.36,64.27,64.3,19300.0,47.2463,47.2463,47.1802,47.2022,19300.0
2011-02-16 15:25:00,64.3,64.32,64.24,64.28,9900.0,47.2022,47.2169,47.1582,47.1875,9900.0
2011-02-16 15:30:00,64.28,64.31,64.24,64.3,26600.0,47.1875,47.2096,47.1582,47.2022,26600.0
2011-02-16 15:35:00,64.29,64.34,64.28,64.33,17000.0,47.1949,47.2316,47.1875,47.2243,17000.0
2011-02-16 15:40:00,64.32,64.38,64.26,64.38,16100.0,47.2169,47.261,47.1729,47.261,16100.0
2011-02-16 15:45:00,64.38,64.39,64.32,64.35,36800.0,47.261,47.2683,47.2169,47.2389,36800.0
2011-02-16 15:50:00,64.35,64.38,64.27,64.27,39700.0,47.2389,47.261,47.1802,47.1802,39700.0
2011-02-16 15:55:00,64.28,64.35,64.15,64.35,84000.0,47.1875,47.2389,47.0921,47.2389,84000.0
2011-02-17 09:30:00,64.27,64.27,63.9,63.9,32500.0,47.1802,47.1802,46.9086,46.9086,32500.0
2011-02-17 09:35:00,63.96,64.07,63.86,64.03,10400.0,46.9526,47.0334,46.8792,47.004,10400.0
2011-02-17 09:40:00,64.06,64.07,63.61,63.86,44200.0,47.026,47.0334,46.6957,46.8792,44200.0
2011-02-17 09:45:00,63.92,64.05,63.87,64.04,16400.0,46.9233,47.0187,46.8866,47.0114,16400.0
2011-02-17 09:50:00,64.02,64.29,64.02,64.24,26400.0,46.9967,47.1949,46.9967,47.1582,26400.0
2011-02-17 09:55:00,64.25,64.26,63.99,64.04,27200.0,47.1655,47.1729,46.9747,47.0114,27200.0
2011-02-17 10:00:00,64.06,64.18,64.01,64.18,22800.0,47.026,47.1141,46.9893,47.1141,22800.0
2011-02-17 10:05:00,64.21,64.22,63.98,63.98,30800.0,47.1362,47.1435,46.9673,46.9673,30800.0
2011-02-17 10:10:00,64.04,64.15,64.0,64.05,37800.0,47.0114,47.0921,46.982,47.0187,37800.0
2011-02-17 10:15:00,64.05,64.05,63.79,63.82,27500.0,47.0187,47.0187,46.8278,46.8499,27500.0
2011-02-17 10:20:00,63.81,64.07,63.79,64.07,22500.0,46.8425,47.0334,46.8278,47.0334,22500.0
2011-02-17 10:25:00,64.07,64.07,63.92,63.92,36100.0,47.0334,47.0334,46.9233,46.9233,36100.0
2011-02-17 10:30:00,63.92,63.99,63.88,63.88,19900.0,46.9233,46.9747,46.8939,46.8939,19900.0
2011-02-17 10:35:00,63.9,64.15,63.88,64.1,19900.0,46.9086,47.0921,46.8939,47.0554,19900.0
2011-02-17 10:40:00,64.1,64.17,64.06,64.08,24700.0,47.0554,47.1068,47.026,47.0407,24700.0
2011-02-17 10:45:00,64.1,64.18,64.07,64.12,10700.0,47.0554,47.1141,47.0334,47.0701,10700.0
2011-02-17 10:50:00,64.13,64.13,64.04,64.11,12700.0,47.0774,47.0774,47.0114,47.0628,12700.0
2011-02-17 10:55:00,64.12,64.2,64.04,64.05,7600.0,47.0701,47.1288,47.0114,47.0187,7600.0
2011-02-17 11:00:00,64.08,64.1,64.0,64.1,41300.0,47.0407,47.0554,46.982,47.0554,41300.0
2011-02-17 11:05:00,64.1,64.14,64.07,64.09,8600.0,47.0554,47.0848,47.0334,47.0481,8600.0
2011-02-17 11:10:00,64.07,64.24,64.05,64.23,9400.0,47.0334,47.1582,47.0187,47.1508,9400.0
2011-02-17 11:15:00,64.22,64.33,64.19,64.33,40500.0,47.1435,47.2243,47.1215,47.2243,40500.0
2011-02-17 11:20:00,64.31,64.42,64.29,64.41,117400.0,47.2096,47.2903,47.1949,47.283,117400.0
2011-02-17 11:25:00,64.41,64.43,64.32,64.37,22600.0,47.283,47.2977,47.2169,47.2536,22600.0
2011-02-17 11:30:00,64.37,64.41,64.29,64.36,28900.0,47.2536,47.283,47.1949,47.2463,28900.0
2011-02-17 11:35:00,64.36,64.38,64.32,64.35,12200.0,47.2463,47.261,47.2169,47.2389,12200.0
2011-02-17 11:40:00,64.33,64.41,64.32,64.39,8600.0,47.2243,47.283,47.2169,47.2683,8600.0
2011-02-17 11:45:00,64.37,64.44,64.37,64.38,5900.0,47.2536,47.305,47.2536,47.261,5900.0
2011-02-17 11:50:00,64.37,64.39,64.34,64.35,2200.0,47.2536,47.2683,47.2316,47.2389,2200.0
2011-02-17 11:55:00,64.34,64.35,64.24,64.24,33100.0,47.2316,47.2389,47.1582,47.1582,33100.0
2011-02-17 12:00:00,64.23,64.4,64.23,64.4,19100.0,47.1508,47.2756,47.1508,47.2756,19100.0
2011-02-17 12:05:00,64.41,64.48,64.41,64.41,7400.0,47.283,47.3344,47.283,47.283,7400.0
2011-02-17 12:10:00,64.41,64.41,64.25,64.26,7400.0,47.283,47.283,47.1655,47.1729,7400.0
2011-02-17 12:15:00,64.26,64.35,64.26,64.31,11500.0,47.1729,47.2389,47.1729,47.2096,11500.0
2011-02-17 12:20:00,64.33,64.39,64.3,64.39,4600.0,47.2243,47.2683,47.2022,47.2683,4600.0
2011-02-17 12:25:00,64.37,64.41,64.34,64.39,3000.0,47.2536,47.283,47.2316,47.2683,3000.0
2011-02-17 12:30:00,64.38,64.43,64.35,64.36,5600.0,47.261,47.2977,47.2389,47.2463,5600.0
2011-02-17 12:35:00,64.34,64.37,64.25,64.25,11600.0,47.2316,47.2536,47.1655,47.1655,11600.0
2011-02-17 12:40:00,64.26,64.27,64.22,64.22,3800.0,47.1729,47.1802,47.1435,47.1435,3800.0
2011-02-17 12:45:00,64.22,64.24,64.18,64.18,2200.0,47.1435,47.1582,47.1141,47.1141,2200.0
2011-02-17 12:50:00,64.19,64.19,64.14,64.17,4700.0,47.1215,47.1215,47.0848,47.1068,4700.0
2011-02-17 12:55:00,64.18,64.27,64.18,64.2,19200.0,47.1141,47.1802,47.1141,47.1288,19200.0
2011-02-17 13:00:00,64.22,64.26,64.22,64.25,3800.0,47.1435,47.1729,47.1435,47.1655,3800.0
2011-02-17 13:05:00,64.25,64.4,64.25,64.39,8500.0,47.1655,47.2756,47.1655,47.2683,8500.0
2011-02-17 13:10:00,64.39,64.39,64.23,64.25,7200.0,47.2683,47.2683,47.1508,47.1655,7200.0
2011-02-17 13:15:00,64.27,64.44,64.27,64.37,9500.0,47.1802,47.305,47.1802,47.2536,9500.0
2011-02-17 13:20:00,64.36,64.4,64.31,64.36,9900.0,47.2463,47.2756,47.2096,47.2463,9900.0
2011-02-17 13:25:00,64.35,64.41,64.32,64.34,2200.0,47.2389,47.283,47.2169,47.2316,2200.0
2011-02-17 13:30:00,64.35,64.38,64.26,64.26,49600.0,47.2389,47.261,47.1729,47.1729,49600.0
2011-02-17 13:35:00,64.25,64.34,64.24,64.27,58200.0,47.1655,47.2316,47.1582,47.1802,58200.0
2011-02-17 13:40:00,64.27,64.31,64.25,64.3,17200.0,47.1802,47.2096,47.1655,47.2022,17200.0
2011-02-17 13:45:00,64.31,64.35,64.29,64.29,4500.0,47.2096,47.2389,47.1949,47.1949,4500.0
2011-02-17 13:50:00,64.29,64.29,64.24,64.26,2400.0,47.1949,47.1949,47.1582,47.1729,2400.0
2011-02-17 13:55:00,64.26,64.3,64.23,64.28,4400.0,47.1729,47.2022,47.1508,47.1875,4400.0
2011-02-17 14:00:00,64.28,64.36,64.28,64.3,20800.0,47.1875,47.2463,47.1875,47.2022,20800.0
2011-02-17 14:05:00,64.3,64.32,64.24,64.27,7400.0,47.2022,47.2169,47.1582,47.1802,7400.0
2011-02-17 14:10:00,64.27,64.28,64.24,64.24,3900.0,47.1802,47.1875,47.1582,47.1582,3900.0
2011-02-17 14:15:00,64.24,64.3,64.22,64.25,15400.0,47.1582,47.2022,47.1435,47.1655,15400.0
2011-02-17 14:20:00,64.25,64.26,64.19,64.23,24500.0,47.1655,47.1729,47.1215,47.1508,24500.0
2011-02-17 14:25:00,64.25,64.25,64.06,64.1,13900.0,47.1655,47.1655,47.026,47.0554,13900.0
2011-02-17 14:30:00,64.1,64.17,64.08,64.17,14100.0,47.0554,47.1068,47.0407,47.1068,14100.0
2011-02-17 14:35:00,64.16,64.2,64.14,64.17,11100.0,47.0995,47.1288,47.0848,47.1068,11100.0
2011-02-17 14:40:00,64.17,64.17,64.14,64.16,11200.0,47.1068,47.1068,47.0848,47.0995,11200.0
2011-02-17 14:45:00,64.16,64.18,64.09,64.11,29300.0,47.0995,47.1141,47.0481,47.0628,29300.0
2011-02-17 14:50:00,64.09,64.15,64.09,64.12,8400.0,47.0481,47.0921,47.0481,47.0701,8400.0
2011-02-17 14:55:00,64.12,64.19,64.12,64.19,11200.0,47.0701,47.1215,47.0701,47.1215,11200.0
2011-02-17 15:00:00,64.18,64.28,64.18,64.26,14800.0,47.1141,47.1875,47.1141,47.1729,14800.0
2011-02-17 15:05:00,64.26,64.3,64.26,64.28,9100.0,47.1729,47.2022,47.1729,47.1875,9100.0
2011-02-17 15:10:00,64.29,64.31,64.25,64.31,17700.0,47.1949,47.2096,47.1655,47.2096,17700.0
2011-02-17 15:15:00,64.31,64.34,64.31,64.32,12500.0,47.2096,47.2316,47.2096,47.2169,12500.0
2011-02-17 15:20:00,64.32,64.37,64.31,64.32,14100.0,47.2169,47.2536,47.2096,47.2169,14100.0
2011-02-17 15:25:00,64.33,64.36,64.29,64.32,20600.0,47.2243,47.2463,47.1949,47.2169,20600.0
2011-02-17 15:30:00,64.32,64.37,64.29,64.3,34100.0,47.2169,47.2536,47.1949,47.2022,34100.0
2011-02-17 15:35:00,64.3,64.34,64.27,64.33,31300.0,47.2022,47.2316,47.1802,47.2243,31300.0
2011-02-17 15:40:00,64.33,64.34,64.28,64.29,13700.0,47.2243,47.2316,47.1875,47.1949,13700.0
2011-02-17 15:45:00,64.3,64.35,64.28,64.32,29200.0,47.2022,47.2389,47.1875,47.2169,29200.0
2011-02-17 15:50:00,64.31,64.31,64.27,64.29,20300.0,47.2096,47.2096,47.1802,47.1949,20300.0
2011-02-17 15:55:00,64.3,64.31,64.26,64.28,68600.0,47.2022,47.2096,47.1729,47.1875,68600.0
2011-02-18 09:30:00,64.37,64.9,64.35,64.58,225700.0,47.2536,47.6427,47.2389,47.4078,225700.0
2011-02-18 09:35:00,64.6,64.74,64.37,64.51,49000.0,47.4225,47.5252,47.2536,47.3564,49000.0
2011-02-18 09:40:00,64.51,64.55,64.18,64.18,19100.0,47.3564,47.3858,47.1141,47.1141,19100.0
2011-02-18 09:45:00,64.23,64.3,64.12,64.17,13600.0,47.1508,47.2022,47.0701,47.1068,13600.0
2011-02-18 09:50:00,64.18,64.25,64.01,64.15,14300.0,47.1141,47.1655,46.9893,47.0921,14300.0
2011-02-18 09:55:00,64.15,64.32,64.15,64.32,8000.0,47.0921,47.2169,47.0921,47.2169,8000.0
2011-02-18 10:00:00,64.33,64.35,64.22,64.22,8800.0,47.2243,47.2389,47.1435,47.1435,8800.0
2011-02-18 10:05:00,64.28,64.36,64.26,64.27,9500.0,47.1875,47.2463,47.1729,47.1802,9500.0
2011-02-18 10:10:00,64.27,64.4,64.25,64.25,8600.0,47.1802,47.2756,47.1655,47.1655,8600.0
2011-02-18 10:15:00,64.25,64.32,64.22,64.25,7000.0,47.1655,47.2169,47.1435,47.1655,7000.0
2011-02-18 10:20:00,64.25,64.31,64.24,64.28,6400.0,47.1655,47.2096,47.1582,47.1875,6400.0
2011-02-18 10:25:00,64.27,64.27,64.12,64.15,12500.0,47.1802,47.1802,47.0701,47.0921,12500.0
2011-02-18 10:30:00,64.17,64.19,64.12,64.12,13200.0,47.1068,47.1215,47.0701,47.0701,13200.0
2011-02-18 10:35:00,64.11,64.11,64.06,64.09,22800.0,47.0628,47.0628,47.026,47.0481,22800.0
2011-02-18 10:40:00,64.09,64.33,64.09,64.33,23300.0,47.0481,47.2243,47.0481,47.2243,23300.0
2011-02-18 10:45:00,64.33,64.45,64.29,64.29,22200.0,47.2243,47.3123,47.1949,47.1949,22200.0
2011-02-18 10:50:00,64.33,64.33,64.21,64.23,14700.0,47.2243,47.2243,47.1362,47.1508,14700.0
2011-02-18 10:55:00,64.23,64.28,64.21,64.23,14500.0,47.1508,47.1875,47.1362,47.1508,14500.0
2011-02-18 11:00:00,64.22,64.31,64.21,64.31,5600.0,47.1435,47.2096,47.1362,47.2096,5600.0
2011-02-18 11:05:00,64.31,64.43,64.31,64.41,12700.0,47.2096,47.2977,47.2096,47.283,12700.0
2011-02-18 11:10:00,64.43,64.43,64.31,64.38,26000.0,47.2977,47.2977,47.2096,47.261,26000.0
2011-02-18 11:15:00,64.39,64.47,64.27,64.29,16100.0,47.2683,47.327,47.1802,47.1949,16100.0
2011-02-18 11:20:00,64.31,64.45,64.3,64.45,8700.0,47.2096,47.3123,47.2022,47.3123,8700.0
2011-02-18 11:25:00,64.45,64.54,64.45,64.53,11100.0,47.3123,47.3784,47.3123,47.3711,11100.0
2011-02-18 11:30:00,64.52,64.55,64.37,64.47,11200.0,47.3637,47.3858,47.2536,47.327,11200.0
2011-02-18 11:35:00,64.48,64.57,64.47,64.57,5300.0,47.3344,47.4004,47.327,47.4004,5300.0
2011-02-18 11:40:00,64.56,64.59,64.55,64.58,6100.0,47.3931,47.4151,47.3858,47.4078,6100.0
2011-02-18 11:45:00,64.59,64.59,64.53,64.55,7800.0,47.4151,47.4151,47.3711,47.3858,7800.0
2011-02-18 11:50:00,64.56,64.64,64.48,64.54,25300.0,47.3931,47.4518,47.3344,47.3784,25300.0
2011-02-18 11:55:00,64.52,64.55,64.5,64.51,10100.0,47.3637,47.3858,47.349,47.3564,10100.0
2011-02-18 12:00:00,64.54,64.58,64.5,64.57,11000.0,47.3784,47.4078,47.349,47.4004,11000.0
2011-02-18 12:05:00,64.55,64.64,64.55,64.64,16800.0,47.3858,47.4518,47.3858,47.4518,16800.0
2011-02-18 12:10:00,64.64,64.64,64.61,64.63,17100.0,47.4518,47.4518,47.4298,47.4445,17100.0
2011-02-18 12:15:00,64.61,64.68,64.61,64.68,7800.0,47.4298,47.4812,47.4298,47.4812,7800.0
2011-02-18 12:20:00,64.67,64.82,64.67,64.77,25800.0,47.4738,47.584,47.4738,47.5473,25800.0
2011-02-18 12:25:00,64.78,65.12,64.78,65.0,118500.0,47.5546,47.8042,47.5546,47.7161,118500.0
2011-02-18 12:30:00,64.99,65.02,64.76,64.77,25800.0,47.7088,47.7308,47.5399,47.5473,25800.0
2011-02-18 12:35:00,64.77,64.79,64.69,64.72,5100.0,47.5473,47.5619,47.4885,47.5105,5100.0
2011-02-18 12:40:00,64.73,64.73,64.61,64.61,26300.0,47.5179,47.5179,47.4298,47.4298,26300.0
2011-02-18 12:45:00,64.62,64.73,64.62,64.73,12300.0,47.4371,47.5179,47.4371,47.5179,12300.0
2011-02-18 12:50:00,64.72,64.85,64.72,64.85,10800.0,47.5105,47.606,47.5105,47.606,10800.0
2011-02-18 12:55:00,64.86,64.86,64.81,64.81,9300.0,47.6133,47.6133,47.5766,47.5766,9300.0
2011-02-18 13:00:00,64.81,64.81,64.79,64.79,4000.0,47.5766,47.5766,47.5619,47.5619,4000.0
2011-02-18 13:05:00,64.79,64.81,64.75,64.81,12000.0,47.5619,47.5766,47.5326,47.5766,12000.0
2011-02-18 13:10:00,64.81,64.82,64.79,64.81,4000.0,47.5766,47.584,47.5619,47.5766,4000.0
2011-02-18 13:15:00,64.81,64.83,64.73,64.76,11300.0,47.5766,47.5913,47.5179,47.5399,11300.0
2011-02-18 13:20:00,64.76,64.76,64.69,64.74,9000.0,47.5399,47.5399,47.4885,47.5252,9000.0
2011-02-18 13:25:00,64.72,64.73,64.66,64.69,5700.0,47.5105,47.5179,47.4665,47.4885,5700.0
2011-02-18 13:30:00,64.68,64.73,64.65,64.65,10600.0,47.4812,47.5179,47.4592,47.4592,10600.0
2011-02-18 13:35:00,64.65,64.74,64.63,64.73,9200.0,47.4592,47.5252,47.4445,47.5179,9200.0
2011-02-18 13:40:00,64.73,64.73,64.69,64.71,9000.0,47.5179,47.5179,47.4885,47.5032,9000.0
2011-02-18 13:45:00,64.7,64.74,64.67,64.67,7900.0,47.4959,47.5252,47.4738,47.4738,7900.0
2011-02-18 13:50:00,64.65,64.73,64.65,64.72,5400.0,47.4592,47.5179,47.4592,47.5105,5400.0
2011-02-18 13:55:00,64.73,64.82,64.72,64.82,8900.0,47.5179,47.584,47.5105,47.584,8900.0
2011-02-18 14:00:00,64.82,64.83,64.76,64.78,18000.0,47.584,47.5913,47.5399,47.5546,18000.0
2011-02-18 14:05:00,64.78,64.79,64.74,64.79,3200.0,47.5546,47.5619,47.5252,47.5619,3200.0
2011-02-18 14:10:00,64.79,64.82,64.79,64.8,4900.0,47.5619,47.584,47.5619,47.5693,4900.0
2011-02-18 14:15:00,64.8,64.8,64.65,64.66,7200.0,47.5693,47.5693,47.4592,47.4665,7200.0
2011-02-18 14:20:00,64.67,64.7,64.63,64.65,16000.0,47.4738,47.4959,47.4445,47.4592,16000.0
2011-02-18 14:25:00,64.65,64.71,64.65,64.67,6000.0,47.4592,47.5032,47.4592,47.4738,6000.0
2011-02-18 14:30:00,64.67,64.7,64.65,64.67,16100.0,47.4738,47.4959,47.4592,47.4738,16100.0
2011-02-18 14:35:00,64.67,64.68,64.65,64.68,6400.0,47.4738,47.4812,47.4592,47.4812,6400.0
2011-02-18 14:40:00,64.66,64.68,64.66,64.67,7000.0,47.4665,47.4812,47.4665,47.4738,7000.0
2011-02-18 14:45:00,64.68,64.79,64.67,64.79,16000.0,47.4812,47.5619,47.4738,47.5619,16000.0
2011-02-18 14:50:00,64.78,64.86,64.78,64.81,14800.0,47.5546,47.6133,47.5546,47.5766,14800.0
2011-02-18 14:55:00,64.81,64.82,64.75,64.78,8200.0,47.5766,47.584,47.5326,47.5546,8200.0
2011-02-18 15:00:00,64.78,64.81,64.75,64.78,6900.0,47.5546,47.5766,47.5326,47.5546,6900.0
2011-02-18 15:05:00,64.78,64.81,64.72,64.73,10600.0,47.5546,47.5766,47.5105,47.5179,10600.0
2011-02-18 15:10:00,64.73,64.75,64.69,64.71,11600.0,47.5179,47.5326,47.4885,47.5032,11600.0
2011-02-18 15:15:00,64.72,64.73,64.68,64.68,4600.0,47.5105,47.5179,47.4812,47.4812,4600.0
2011-02-18 15:20:00,64.68,64.7,64.67,64.7,13400.0,47.4812,47.4959,47.4738,47.4959,13400.0
2011-02-18 15:25:00,64.7,64.7,64.62,64.62,11800.0,47.4959,47.4959,47.4371,47.4371,11800.0
2011-02-18 15:30:00,64.62,64.63,64.55,64.55,23800.0,47.4371,47.4445,47.3858,47.3858,23800.0
2011-02-18 15:35:00,64.55,64.6,64.55,64.59,13300.0,47.3858,47.4225,47.3858,47.4151,13300.0
2011-02-18 15:40:00,64.59,64.65,64.58,64.63,25700.0,47.4151,47.4592,47.4078,47.4445,25700.0
2011-02-18 15:45:00,64.64,64.71,64.61,64.62,26700.0,47.4518,47.5032,47.4298,47.4371,26700.0
2011-02-18 15:50:00,64.63,64.69,64.63,64.65,23700.0,47.4445,47.4885,47.4445,47.4592,23700.0
2011-02-18 15:55:00,64.66,64.74,64.64,64.72,61200.0,47.4665,47.5252,47.4518,47.5105,61200.0
2011-02-22 09:30:00,63.71,63.86,63.5,63.65,40700.0,46.7691,46.8792,46.615,46.7251,40700.0
2011-02-22 09:35:00,63.53,63.82,63.48,63.77,15000.0,46.637,46.8499,46.6003,46.8132,15000.0
2011-02-22 09:40:00,63.8,63.86,63.6,63.64,11300.0,46.8352,46.8792,46.6884,46.7177,11300.0
2011-02-22 09:45:00,63.64,63.81,63.58,63.8,12300.0,46.7177,46.8425,46.6737,46.8352,12300.0
2011-02-22 09:50:00,63.87,64.0,63.76,63.77,12700.0,46.8866,46.982,46.8058,46.8132,12700.0
2011-02-22 09:55:00,63.78,63.99,63.77,63.92,12900.0,46.8205,46.9747,46.8132,46.9233,12900.0
2011-02-22 10:00:00,63.93,64.0,63.72,63.79,10200.0,46.9306,46.982,46.7765,46.8278,10200.0
2011-02-22 10:05:00,63.8,64.04,63.7,64.04,12600.0,46.8352,47.0114,46.7618,47.0114,12600.0
2011-02-22 10:10:00,64.04,64.21,63.91,63.91,27600.0,47.0114,47.1362,46.9159,46.9159,27600.0
2011-02-22 10:15:00,63.93,64.13,63.9,63.9,6200.0,46.9306,47.0774,46.9086,46.9086,6200.0
2011-02-22 10:20:00,63.9,63.91,63.65,63.68,11000.0,46.9086,46.9159,46.7251,46.7471,11000.0
2011-02-22 10:25:00,63.7,63.7,63.54,63.59,21400.0,46.7618,46.7618,46.6443,46.681,21400.0
2011-02-22 10:30:00,63.57,63.59,63.42,63.59,10300.0,46.6663,46.681,46.5562,46.681,10300.0
2011-02-22 10:35:00,63.62,63.68,63.6,63.62,22500.0,46.703,46.7471,46.6884,46.703,22500.0
2011-02-22 10:40:00,63.64,63.7,63.62,63.7,12700.0,46.7177,46.7618,46.703,46.7618,12700.0
2011-02-22 10:45:00,63.7,63.8,63.62,63.65,15300.0,46.7618,46.8352,46.703,46.7251,15300.0
2011-02-22 10:50:00,63.65,63.74,63.6,63.6,8100.0,46.7251,46.7911,46.6884,46.6884,8100.0
2011-02-22 10:55:00,63.58,63.62,63.28,63.29,13800.0,46.6737,46.703,46.4535,46.4608,13800.0
2011-02-22 11:00:00,63.3,63.33,63.2,63.25,14500.0,46.4681,46.4902,46.3947,46.4314,14500.0
2011-02-22 11:05:00,63.26,63.26,63.22,63.22,5800.0,46.4388,46.4388,46.4094,46.4094,5800.0
2011-02-22 11:10:00,63.25,63.3,63.16,63.3,17700.0,46.4314,46.4681,46.3654,46.4681,17700.0
2011-02-22 11:15:00,63.29,63.3,63.15,63.15,20700.0,46.4608,46.4681,46.358,46.358,20700.0
2011-02-22 11:20:00,63.15,63.26,62.95,62.95,51900.0,46.358,46.4388,46.2112,46.2112,51900.0
2011-02-22 11:25:00,62.95,62.99,62.88,62.94,10100.0,46.2112,46.2406,46.1598,46.2039,10100.0
2011-02-22 11:30:00,62.97,63.01,62.94,62.99,16800.0,46.2259,46.2552,46.2039,46.2406,16800.0
2011-02-22 11:35:00,63.01,63.07,62.95,63.01,34000.0,46.2552,46.2993,46.2112,46.2552,34000.0
2011-02-22 11:40:00,63.01,63.05,62.98,62.99,8100.0,46.2552,46.2846,46.2332,46.2406,8100.0
2011-02-22 11:45:00,62.99,63.08,62.91,63.05,19300.0,46.2406,46.3066,46.1818,46.2846,19300.0
2011-02-22 11:50:00,63.05,63.05,62.95,62.96,14200.0,46.2846,46.2846,46.2112,46.2185,14200.0
2011-02-22 11:55:00,62.97,63.15,62.97,63.15,4700.0,46.2259,46.358,46.2259,46.358,4700.0
2011-02-22 12:00:00,63.12,63.15,63.05,63.09,30000.0,46.336,46.358,46.2846,46.314,30000.0
2011-02-22 12:05:00,63.11,63.13,63.1,63.1,10700.0,46.3287,46.3433,46.3213,46.3213,10700.0
2011-02-22 12:10:00,63.13,63.14,63.07,63.1,17000.0,46.3433,46.3507,46.2993,46.3213,17000.0
2011-02-22 12:15:00,63.1,63.24,63.1,63.24,7200.0,46.3213,46.4241,46.3213,46.4241,7200.0
2011-02-22 12:20:00,63.26,63.28,63.24,63.26,4000.0,46.4388,46.4535,46.4241,46.4388,4000.0
2011-02-22 12:25:00,63.25,63.28,63.22,63.23,5200.0,46.4314,46.4535,46.4094,46.4167,5200.0
2011-02-22 12:30:00,63.24,63.24,63.2,63.2,5300.0,46.4241,46.4241,46.3947,46.3947,5300.0
2011-02-22 12:35:00,63.2,63.23,63.19,63.2,13700.0,46.3947,46.4167,46.3874,46.3947,13700.0
2011-02-22 12:40:00,63.17,63.2,63.05,63.08,18000.0,46.3727,46.3947,46.2846,46.3066,18000.0
2011-02-22 12:45:00,63.08,63.08,62.98,63.01,23800.0,46.3066,46.3066,46.2332,46.2552,23800.0
2011-02-22 12:50:00,62.99,63.05,62.98,63.03,24300.0,46.2406,46.2846,46.2332,46.2699,24300.0
2011-02-22 12:55:00,63.03,63.03,62.94,63.0,9900.0,46.2699,46.2699,46.2039,46.2479,9900.0
2011-02-22 13:00:00,63.0,63.05,62.98,63.02,18700.0,46.2479,46.2846,46.2332,46.2626,18700.0
2011-02-22 13:05:00,63.03,63.12,63.03,63.1,13000.0,46.2699,46.336,46.2699,46.3213,13000.0
2011-02-22 13:10:00,63.1,63.11,63.05,63.05,23200.0,46.3213,46.3287,46.2846,46.2846,23200.0
2011-02-22 13:15:00,63.05,63.05,63.0,63.0,4600.0,46.2846,46.2846,46.2479,46.2479,4600.0
2011-02-22 13:20:00,62.99,62.99,62.81,62.82,7900.0,46.2406,46.2406,46.1084,46.1158,7900.0
2011-02-22 13:25:00,62.83,62.84,62.75,62.82,11100.0,46.1231,46.1305,46.0644,46.1158,11100.0
2011-02-22 13:30:00,62.8,62.8,62.66,62.7,7300.0,46.1011,46.1011,45.9983,46.0277,7300.0
2011-02-22 13:35:00,62.71,62.87,62.71,62.8,14500.0,46.035,46.1525,46.035,46.1011,14500.0
2011-02-22 13:40:00,62.81,62.85,62.8,62.8,12300.0,46.1084,46.1378,46.1011,46.1011,12300.0
2011-02-22 13:45:00,62.78,62.82,62.77,62.8,23400.0,46.0864,46.1158,46.0791,46.1011,23400.0
2011-02-22 13:50:00,62.81,62.91,62.81,62.89,8100.0,46.1084,46.1818,46.1084,46.1672,8100.0
2011-02-22 13:55:00,62.9,62.91,62.84,62.9,4700.0,46.1745,46.1818,46.1305,46.1745,4700.0
2011-02-22 14:00:00,62.9,62.95,62.89,62.9,12500.0,46.1745,46.2112,46.1672,46.1745,12500.0
2011-02-22 14:05:00,62.9,62.9,62.77,62.86,27400.0,46.1745,46.1745,46.0791,46.1451,27400.0
2011-02-22 14:10:00,62.87,62.89,62.83,62.88,6300.0,46.1525,46.1672,46.1231,46.1598,6300.0
2011-02-22 14:15:00,62.88,62.94,62.83,62.94,9500.0,46.1598,46.2039,46.1231,46.2039,9500.0
2011-02-22 14:20:00,62.94,62.94,62.77,62.84,9600.0,46.2039,46.2039,46.0791,46.1305,9600.0
2011-02-22 14:25:00,62.84,62.91,62.79,62.87,12400.0,46.1305,46.1818,46.0937,46.1525,12400.0
2011-02-22 14:30:00,62.88,63.03,62.88,63.01,12700.0,46.1598,46.2699,46.1598,46.2552,12700.0
2011-02-22 14:35:00,63.01,63.07,62.9,62.95,10500.0,46.2552,46.2993,46.1745,46.2112,10500.0
2011-02-22 14:40:00,62.95,63.1,62.94,63.1,26600.0,46.2112,46.3213,46.2039,46.3213,26600.0
2011-02-22 14:45:00,63.11,63.35,63.1,63.28,17900.0,46.3287,46.5048,46.3213,46.4535,17900.0
2011-02-22 14:50:00,63.27,63.31,63.16,63.21,16000.0,46.4461,46.4755,46.3654,46.4021,16000.0
2011-02-22 14:55:00,63.2,63.27,63.1,63.14,21600.0,46.3947,46.4461,46.3213,46.3507,21600.0
2011-02-22 15:00:00,63.14,63.34,63.13,63.27,26100.0,46.3507,46.4975,46.3433,46.4461,26100.0
2011-02-22 15:05:00,63.26,63.29,63.16,63.21,36500.0,46.4388,46.4608,46.3654,46.4021,36500.0
2011-02-22 15:10:00,63.2,63.34,63.18,63.26,31600.0,46.3947,46.4975,46.38,46.4388,31600.0
2011-02-22 15:15:00,63.27,63.28,63.14,63.14,58700.0,46.4461,46.4535,46.3507,46.3507,58700.0
2011-02-22 15:20:00,63.14,63.16,63.03,63.07,86900.0,46.3507,46.3654,46.2699,46.2993,86900.0
2011-02-22 15:25:00,63.07,63.14,63.04,63.13,25900.0,46.2993,46.3507,46.2773,46.3433,25900.0
2011-02-22 15:30:00,63.13,63.28,63.13,63.28,37100.0,46.3433,46.4535,46.3433,46.4535,37100.0
2011-02-22 15:35:00,63.27,63.27,63.02,63.07,34300.0,46.4461,46.4461,46.2626,46.2993,34300.0
2011-02-22 15:40:00,63.06,63.23,63.05,63.14,33200.0,46.292,46.4167,46.2846,46.3507,33200.0
2011-02-22 15:45:00,63.1,63.12,62.94,62.98,63900.0,46.3213,46.336,46.2039,46.2332,63900.0
2011-02-22 15:50:00,62.98,63.14,62.98,63.11,64900.0,46.2332,46.3507,46.2332,46.3287,64900.0
2011-02-22 15:55:00,63.11,63.14,62.95,63.13,131000.0,46.3287,46.3507,46.2112,46.3433,131000.0
2011-02-23 09:30:00,63.16,63.29,62.74,63.22,21700.0,46.3654,46.4608,46.057,46.4094,21700.0
2011-02-23 09:35:00,63.24,63.53,63.22,63.5,17700.0,46.4241,46.637,46.4094,46.615,17700.0
2011-02-23 09:40:00,63.45,63.63,63.44,63.52,17500.0,46.5783,46.7104,46.5709,46.6296,17500.0
2011-02-23 09:45:00,63.51,63.61,63.31,63.34,20600.0,46.6223,46.6957,46.4755,46.4975,20600.0
2011-02-23 09:50:00,63.32,63.51,63.27,63.45,46900.0,46.4828,46.6223,46.4461,46.5783,46900.0
2011-02-23 09:55:00,63.46,63.46,63.11,63.27,21300.0,46.5856,46.5856,46.3287,46.4461,21300.0
2011-02-23 10:00:00,63.27,63.46,63.26,63.34,12700.0,46.4461,46.5856,46.4388,46.4975,12700.0
2011-02-23 10:05:00,63.36,63.36,62.87,62.91,16300.0,46.5122,46.5122,46.1525,46.1818,16300.0
2011-02-23 10:10:00,62.91,63.14,62.86,63.12,25600.0,46.1818,46.3507,46.1451,46.336,25600.0
2011-02-23 10:15:00,63.12,63.26,63.12,63.18,23600.0,46.336,46.4388,46.336,46.38,23600.0
2011-02-23 10:20:00,63.22,63.39,63.13,63.34,19100.0,46.4094,46.5342,46.3433,46.4975,19100.0
2011-02-23 10:25:00,63.33,63.35,63.18,63.2,10100.0,46.4902,46.5048,46.38,46.3947,10100.0
2011-02-23 10:30:00,63.23,63.3,63.17,63.18,15000.0,46.4167,46.4681,46.3727,46.38,15000.0
2011-02-23 10:35:00,63.17,63.26,63.15,63.23,16500.0,46.3727,46.4388,46.358,46.4167,16500.0
2011-02-23 10:40:00,63.21,63.24,63.15,63.18,21200.0,46.4021,46.4241,46.358,46.38,21200.0
2011-02-23 10:45:00,63.19,63.3,63.19,63.25,17200.0,46.3874,46.4681,46.3874,46.4314,17200.0
2011-02-23 10:50:00,63.26,63.39,63.25,63.37,16600.0,46.4388,46.5342,46.4314,46.5195,16600.0
2011-02-23 10:55:00,63.36,63.46,63.36,63.36,7800.0,46.5122,46.5856,46.5122,46.5122,7800.0
2011-02-23 11:00:00,63.39,63.42,63.33,63.33,14800.0,46.5342,46.5562,46.4902,46.4902,14800.0
2011-02-23 11:05:00,63.29,63.32,63.23,63.32,10500.0,46.4608,46.4828,46.4167,46.4828,10500.0
2011-02-23 11:10:00,63.33,63.35,63.25,63.25,16700.0,46.4902,46.5048,46.4314,46.4314,16700.0
2011-02-23 11:15:00,63.27,63.35,63.25,63.25,18300.0,46.4461,46.5048,46.4314,46.4314,18300.0
2011-02-23 11:20:00,63.27,63.29,63.25,63.26,8100.0,46.4461,46.4608,46.4314,46.4388,8100.0
2011-02-23 11:25:00,63.26,63.28,63.24,63.26,19200.0,46.4388,46.4535,46.4241,46.4388,19200.0
2011-02-23 11:30:00,63.27,63.29,63.22,63.27,25700.0,46.4461,46.4608,46.4094,46.4461,25700.0
2011-02-23 11:35:00,63.27,63.27,63.1,63.14,21500.0,46.4461,46.4461,46.3213,46.3507,21500.0
2011-02-23 11:40:00,63.14,63.2,63.04,63.05,24500.0,46.3507,46.3947,46.2773,46.2846,24500.0
2011-02-23 11:45:00,63.02,63.04,62.78,62.78,23500.0,46.2626,46.2773,46.0864,46.0864,23500.0
2011-02-23 11:50:00,62.78,62.83,62.74,62.78,13300.0,46.0864,46.1231,46.057,46.0864,13300.0
2011-02-23 11:55:00,62.78,62.83,62.7,62.74,20100.0,46.0864,46.1231,46.0277,46.057,20100.0
2011-02-23 12:00:00,62.73,62.73,62.46,62.46,25000.0,46.0497,46.0497,45.8515,45.8515,25000.0
2011-02-23 12:05:00,62.48,62.52,62.37,62.44,24000.0,45.8662,45.8955,45.7854,45.8368,24000.0
2011-02-23 12:10:00,62.44,62.45,62.29,62.35,17500.0,45.8368,45.8442,45.7267,45.7707,17500.0
2011-02-23 12:15:00,62.35,62.46,62.34,62.39,21100.0,45.7707,45.8515,45.7634,45.8001,21100.0
2011-02-23 12:20:00,62.39,62.48,62.38,62.43,38700.0,45.8001,45.8662,45.7928,45.8295,38700.0
2011-02-23 12:25:00,62.42,62.42,62.32,62.34,17100.0,45.8221,45.8221,45.7487,45.7634,17100.0
2011-02-23 12:30:00,62.34,62.46,62.32,62.46,19100.0,45.7634,45.8515,45.7487,45.8515,19100.0
2011-02-23 12:35:00,62.46,62.62,62.42,62.62,77500.0,45.8515,45.969,45.8221,45.969,77500.0
2011-02-23 12:40:00,62.64,62.68,62.54,62.66,23400.0,45.9836,46.013,45.9102,45.9983,23400.0
2011-02-23 12:45:00,62.65,62.65,62.56,62.56,27200.0,45.991,45.991,45.9249,45.9249,27200.0
2011-02-23 12:50:00,62.56,62.56,62.45,62.49,29900.0,45.9249,45.9249,45.8442,45.8735,29900.0
2011-02-23 12:55:00,62.49,62.57,62.47,62.5,35000.0,45.8735,45.9322,45.8588,45.8809,35000.0
2011-02-23 13:00:00,62.5,62.54,62.49,62.53,42400.0,45.8809,45.9102,45.8735,45.9029,42400.0
2011-02-23 13:05:00,62.53,62.55,62.46,62.5,22200.0,45.9029,45.9176,45.8515,45.8809,22200.0
2011-02-23 13:10:00,62.49,62.53,62.48,62.49,11800.0,45.8735,45.9029,45.8662,45.8735,11800.0
2011-02-23 13:15:00,62.49,62.49,62.29,62.3,19800.0,45.8735,45.8735,45.7267,45.734,19800.0
2011-02-23 13:20:00,62.29,62.55,62.27,62.54,11100.0,45.7267,45.9176,45.712,45.9102,11100.0
2011-02-23 13:25:00,62.53,62.55,62.49,62.53,21700.0,45.9029,45.9176,45.8735,45.9029,21700.0
2011-02-23 13:30:00,62.54,62.61,62.5,62.56,37000.0,45.9102,45.9616,45.8809,45.9249,37000.0
2011-02-23 13:35:00,62.56,62.73,62.56,62.69,12300.0,45.9249,46.0497,45.9249,46.0203,12300.0
2011-02-23 13:40:00,62.7,62.76,62.66,62.74,12900.0,46.0277,46.0717,45.9983,46.057,12900.0
2011-02-23 13:45:00,62.73,62.84,62.73,62.79,11400.0,46.0497,46.1305,46.0497,46.0937,11400.0
2011-02-23 13:50:00,62.79,62.96,62.79,62.94,21800.0,46.0937,46.2185,46.0937,46.2039,21800.0
2011-02-23 13:55:00,63.0,63.02,62.86,62.93,10500.0,46.2479,46.2626,46.1451,46.1965,10500.0
2011-02-23 14:00:00,62.92,63.06,62.9,63.06,13100.0,46.1892,46.292,46.1745,46.292,13100.0
2011-02-23 14:05:00,63.04,63.04,62.94,62.97,8400.0,46.2773,46.2773,46.2039,46.2259,8400.0
2011-02-23 14:10:00,62.97,63.01,62.84,62.88,12500.0,46.2259,46.2552,46.1305,46.1598,12500.0
2011-02-23 14:15:00,62.88,63.02,62.88,63.02,15100.0,46.1598,46.2626,46.1598,46.2626,15100.0
2011-02-23 14:20:00,63.05,63.17,63.04,63.11,22700.0,46.2846,46.3727,46.2773,46.3287,22700.0
2011-02-23 14:25:00,63.11,63.13,63.09,63.1,18100.0,46.3287,46.3433,46.314,46.3213,18100.0
2011-02-23 14:30:00,63.11,63.19,63.1,63.13,18400.0,46.3287,46.3874,46.3213,46.3433,18400.0
2011-02-23 14:35:00,63.12,63.14,63.06,63.09,19100.0,46.336,46.3507,46.292,46.314,19100.0
2011-02-23 14:40:00,63.09,63.15,62.97,62.99,17000.0,46.314,46.358,46.2259,46.2406,17000.0
2011-02-23 14:45:00,63.0,63.08,62.99,63.0,23800.0,46.2479,46.3066,46.2406,46.2479,23800.0
2011-02-23 14:50:00,63.0,63.11,62.97,63.11,10000.0,46.2479,46.3287,46.2259,46.3287,10000.0
2011-02-23 14:55:00,63.12,63.38,63.12,63.38,20000.0,46.336,46.5269,46.336,46.5269,20000.0
2011-02-23 15:00:00,63.37,63.47,63.35,63.44,22600.0,46.5195,46.5929,46.5048,46.5709,22600.0
2011-02-23 15:05:00,63.43,63.55,63.43,63.51,48500.0,46.5636,46.6517,46.5636,46.6223,48500.0
2011-02-23 15:10:00,63.51,63.59,63.5,63.58,44400.0,46.6223,46.681,46.615,46.6737,44400.0
2011-02-23 15:15:00,63.57,63.59,63.52,63.55,57400.0,46.6663,46.681,46.6296,46.6517,57400.0
2011-02-23 15:20:00,63.55,63.75,63.55,63.7,27200.0,46.6517,46.7985,46.6517,46.7618,27200.0
2011-02-23 15:25:00,63.7,63.74,63.63,63.65,50500.0,46.7618,46.7911,46.7104,46.7251,50500.0
2011-02-23 15:30:00,63.64,63.66,63.51,63.58,43700.0,46.7177,46.7324,46.6223,46.6737,43700.0
2011-02-23 15:35:00,63.58,63.59,63.43,63.59,34300.0,46.6737,46.681,46.5636,46.681,34300.0
2011-02-23 15:40:00,63.59,63.62,63.55,63.56,40800.0,46.681,46.703,46.6517,46.659,40800.0
2011-02-23 15:45:00,63.56,63.57,63.34,63.44,114300.0,46.659,46.6663,46.4975,46.5709,114300.0
2011-02-23 15:50:00,63.43,63.5,63.35,63.37,87100.0,46.5636,46.615,46.5048,46.5195,87100.0
2011-02-23 15:55:00,63.36,63.39,63.23,63.32,123300.0,46.5122,46.5342,46.4167,46.4828,123300.0
2011-02-24 09:30:00,63.14,63.29,62.99,63.08,30900.0,46.3507,46.4608,46.2406,46.3066,30900.0
2011-02-24 09:35:00,63.11,63.45,63.11,63.45,8900.0,46.3287,46.5783,46.3287,46.5783,8900.0
2011-02-24 09:40:00,63.46,63.58,63.37,63.39,12700.0,46.5856,46.6737,46.5195,46.5342,12700.0
2011-02-24 09:45:00,63.43,63.85,63.42,63.49,35200.0,46.5636,46.8719,46.5562,46.6076,35200.0
2011-02-24 09:50:00,63.48,63.49,63.2,63.25,30600.0,46.6003,46.6076,46.3947,46.4314,30600.0
2011-02-24 09:55:00,63.26,63.5,63.22,63.48,12400.0,46.4388,46.615,46.4094,46.6003,12400.0
2011-02-24 10:00:00,63.45,63.54,63.3,63.41,17700.0,46.5783,46.6443,46.4681,46.5489,17700.0
2011-02-24 10:05:00,63.41,63.55,63.32,63.55,17900.0,46.5489,46.6517,46.4828,46.6517,17900.0
2011-02-24 10:10:00,63.53,63.55,63.38,63.54,17900.0,46.637,46.6517,46.5269,46.6443,17900.0
2011-02-24 10:15:00,63.57,63.57,63.42,63.53,21500.0,46.6663,46.6663,46.5562,46.637,21500.0
2011-02-24 10:20:00,63.51,63.68,63.5,63.58,24900.0,46.6223,46.7471,46.615,46.6737,24900.0
2011-02-24 10:25:00,63.57,63.57,63.44,63.52,9200.0,46.6663,46.6663,46.5709,46.6296,9200.0
2011-02-24 10:30:00,63.51,63.56,63.42,63.46,17600.0,46.6223,46.659,46.5562,46.5856,17600.0
2011-02-24 10:35:00,63.48,63.58,63.34,63.34,46900.0,46.6003,46.6737,46.4975,46.4975,46900.0
2011-02-24 10:40:00,63.31,63.35,63.25,63.3,20000.0,46.4755,46.5048,46.4314,46.4681,20000.0
2011-02-24 10:45:00,63.3,63.37,63.29,63.37,9300.0,46.4681,46.5195,46.4608,46.5195,9300.0
2011-02-24 10:50:00,63.36,63.4,63.27,63.3,14700.0,46.5122,46.5415,46.4461,46.4681,14700.0
2011-02-24 10:55:00,63.3,63.43,63.29,63.32,10300.0,46.4681,46.5636,46.4608,46.4828,10300.0
2011-02-24 11:00:00,63.32,63.35,63.25,63.25,11300.0,46.4828,46.5048,46.4314,46.4314,11300.0
2011-02-24 11:05:00,63.25,63.27,63.1,63.12,18000.0,46.4314,46.4461,46.3213,46.336,18000.0
2011-02-24 11:10:00,63.12,63.19,62.93,62.93,14500.0,46.336,46.3874,46.1965,46.1965,14500.0
2011-02-24 11:15:00,62.92,63.02,62.85,62.99,14400.0,46.1892,46.2626,46.1378,46.2406,14400.0
2011-02-24 11:20:00,63.01,63.01,62.8,62.83,15300.0,46.2552,46.2552,46.1011,46.1231,15300.0
2011-02-24 11:25:00,62.83,63.13,62.81,63.1,19000.0,46.1231,46.3433,46.1084,46.3213,19000.0
2011-02-24 11:30:00,63.08,63.14,63.05,63.09,11200.0,46.3066,46.3507,46.2846,46.314,11200.0
2011-02-24 11:35:00,63.08,63.08,62.94,62.98,22800.0,46.3066,46.3066,46.2039,46.2332,22800.0
2011-02-24 11:40:00,62.96,63.0,62.89,62.91,28300.0,46.2185,46.2479,46.1672,46.1818,28300.0
2011-02-24 11:45:00,62.91,62.95,62.7,62.8,17500.0,46.1818,46.2112,46.0277,46.1011,17500.0
2011-02-24 11:50:00,62.79,62.86,62.72,62.84,17600.0,46.0937,46.1451,46.0424,46.1305,17600.0
2011-02-24 11:55:00,62.84,62.86,62.78,62.78,10400.0,46.1305,46.1451,46.0864,46.0864,10400.0
2011-02-24 12:00:00,62.78,62.85,62.6,62.68,13700.0,46.0864,46.1378,45.9543,46.013,13700.0
2011-02-24 12:05:00,62.68,62.68,62.48,62.53,13300.0,46.013,46.013,45.8662,45.9029,13300.0
2011-02-24 12:10:00,62.53,62.79,62.53,62.75,13900.0,45.9029,46.0937,45.9029,46.0644,13900.0
2011-02-24 12:15:00,62.75,62.76,62.69,62.73,10200.0,46.0644,46.0717,46.0203,46.0497,10200.0
2011-02-24 12:20:00,62.74,62.82,62.74,62.81,11300.0,46.057,46.1158,46.057,46.1084,11300.0
2011-02-24 12:25:00,62.82,62.84,62.6,62.6,10000.0,46.1158,46.1305,45.9543,45.9543,10000.0
2011-02-24 12:30:00,62.61,62.7,62.61,62.63,10200.0,45.9616,46.0277,45.9616,45.9763,10200.0
2011-02-24 12:35:00,62.62,62.74,62.58,62.73,12400.0,45.969,46.057,45.9396,46.0497,12400.0
2011-02-24 12:40:00,62.73,62.74,62.6,62.61,6900.0,46.0497,46.057,45.9543,45.9616,6900.0
2011-02-24 12:45:00,62.6,62.62,62.45,62.49,16900.0,45.9543,45.969,45.8442,45.8735,16900.0
2011-02-24 12:50:00,62.49,62.6,62.49,62.6,9400.0,45.8735,45.9543,45.8735,45.9543,9400.0
2011-02-24 12:55:00,62.61,62.69,62.61,62.69,11800.0,45.9616,46.0203,45.9616,46.0203,11800.0
2011-02-24 13:00:00,62.66,62.69,62.61,62.67,11400.0,45.9983,46.0203,45.9616,46.0057,11400.0
2011-02-24 13:05:00,62.67,62.68,62.56,62.56,11100.0,46.0057,46.013,45.9249,45.9249,11100.0
2011-02-24 13:10:00,62.57,62.64,62.56,62.63,5500.0,45.9322,45.9836,45.9249,45.9763,5500.0
2011-02-24 13:15:00,62.62,62.71,62.57,62.68,15400.0,45.969,46.035,45.9322,46.013,15400.0
2011-02-24 13:20:00,62.66,62.69,62.5,62.5,10500.0,45.9983,46.0203,45.8809,45.8809,10500.0
2011-02-24 13:25:00,62.49,62.51,62.42,62.45,11200.0,45.8735,45.8882,45.8221,45.8442,11200.0
2011-02-24 13:30:00,62.44,62.53,62.4,62.53,8500.0,45.8368,45.9029,45.8075,45.9029,8500.0
2011-02-24 13:35:00,62.51,62.58,62.5,62.57,6400.0,45.8882,45.9396,45.8809,45.9322,6400.0
2011-02-24 13:40:00,62.57,62.64,62.42,62.47,11300.0,45.9322,45.9836,45.8221,45.8588,11300.0
2011-02-24 13:45:00,62.44,62.45,62.3,62.3,14900.0,45.8368,45.8442,45.734,45.734,14900.0
2011-02-24 13:50:00,62.31,62.33,62.21,62.22,24600.0,45.7414,45.7561,45.668,45.6753,24600.0
2011-02-24 13:55:00,62.22,62.22,62.1,62.22,26400.0,45.6753,45.6753,45.5872,45.6753,26400.0
2011-02-24 14:00:00,62.22,62.49,62.22,62.46,31500.0,45.6753,45.8735,45.6753,45.8515,31500.0
2011-02-24 14:05:00,62.44,62.54,62.37,62.54,16400.0,45.8368,45.9102,45.7854,45.9102,16400.0
2011-02-24 14:10:00,62.54,62.65,62.54,62.62,24400.0,45.9102,45.991,45.9102,45.969,24400.0
2011-02-24 14:15:00,62.61,62.7,62.61,62.69,41800.0,45.9616,46.0277,45.9616,46.0203,41800.0
2011-02-24 14:20:00,62.69,62.69,62.63,62.66,31000.0,46.0203,46.0203,45.9763,45.9983,31000.0
2011-02-24 14:25:00,62.67,62.73,62.67,62.7,36800.0,46.0057,46.0497,46.0057,46.0277,36800.0
2011-02-24 14:30:00,62.7,62.78,62.62,62.78,41600.0,46.0277,46.0864,45.969,46.0864,41600.0
2011-02-24 14:35:00,62.79,62.84,62.7,62.83,38000.0,46.0937,46.1305,46.0277,46.1231,38000.0
2011-02-24 14:40:00,62.82,62.84,62.72,62.74,25300.0,46.1158,46.1305,46.0424,46.057,25300.0
2011-02-24 14:45:00,62.71,62.86,62.67,62.81,44300.0,46.035,46.1451,46.0057,46.1084,44300.0
2011-02-24 14:50:00,62.79,62.81,62.74,62.81,21300.0,46.0937,46.1084,46.057,46.1084,21300.0
2011-02-24 14:55:00,62.81,62.89,62.8,62.86,41200.0,46.1084,46.1672,46.1011,46.1451,41200.0
2011-02-24 15:00:00,62.84,62.92,62.82,62.88,32000.0,46.1305,46.1892,46.1158,46.1598,32000.0
2011-02-24 15:05:00,62.88,63.03,62.86,62.97,38000.0,46.1598,46.2699,46.1451,46.2259,38000.0
2011-02-24 15:10:00,62.99,63.01,62.91,62.99,38700.0,46.2406,46.2552,46.1818,46.2406,38700.0
2011-02-24 15:15:00,63.0,63.06,62.98,63.02,80000.0,46.2479,46.292,46.2332,46.2626,80000.0
2011-02-24 15:20:00,63.03,63.26,63.03,63.24,38200.0,46.2699,46.4388,46.2699,46.4241,38200.0
2011-02-24 15:25:00,63.26,63.29,63.12,63.14,23000.0,46.4388,46.4608,46.336,46.3507,23000.0
2011-02-24 15:30:00,63.14,63.29,63.13,63.28,17200.0,46.3507,46.4608,46.3433,46.4535,17200.0
2011-02-24 15:35:00,63.28,63.31,63.2,63.22,39600.0,46.4535,46.4755,46.3947,46.4094,39600.0
2011-02-24 15:40:00,63.21,63.37,63.2,63.31,35600.0,46.4021,46.5195,46.3947,46.4755,35600.0
2011-02-24 15:45:00,63.3,63.37,63.23,63.3,60300.0,46.4681,46.5195,46.4167,46.4681,60300.0
2011-02-24 15:50:00,63.3,63.35,63.23,63.31,43500.0,46.4681,46.5048,46.4167,46.4755,43500.0
2011-02-24 15:55:00,63.31,63.37,63.18,63.32,114500.0,46.4755,46.5195,46.38,46.4828,114500.0
2011-02-25 09:30:00,63.76,63.86,63.63,63.78,33200.0,46.8058,46.8792,46.7104,46.8205,33200.0
2011-02-25 09:35:00,63.77,63.9,63.7,63.84,14400.0,46.8132,46.9086,46.7618,46.8645,14400.0
2011-02-25 09:40:00,63.8,63.8,63.59,63.64,4200.0,46.8352,46.8352,46.681,46.7177,4200.0
2011-02-25 09:45:00,63.69,63.89,63.64,63.76,6700.0,46.7544,46.9013,46.7177,46.8058,6700.0
2011-02-25 09:50:00,63.78,63.8,63.6,63.76,7500.0,46.8205,46.8352,46.6884,46.8058,7500.0
2011-02-25 09:55:00,63.74,63.89,63.72,63.86,8700.0,46.7911,46.9013,46.7765,46.8792,8700.0
2011-02-25 10:00:00,63.87,63.99,63.87,63.98,5600.0,46.8866,46.9747,46.8866,46.9673,5600.0
2011-02-25 10:05:00,63.98,64.0,63.91,63.91,10700.0,46.9673,46.982,46.9159,46.9159,10700.0
2011-02-25 10:10:00,63.88,63.92,63.71,63.72,18200.0,46.8939,46.9233,46.7691,46.7765,18200.0
2011-02-25 10:15:00,63.71,63.77,63.55,63.56,9700.0,46.7691,46.8132,46.6517,46.659,9700.0
2011-02-25 10:20:00,63.57,63.72,63.54,63.66,62500.0,46.6663,46.7765,46.6443,46.7324,62500.0
2011-02-25 10:25:00,63.62,63.66,63.41,63.49,68000.0,46.703,46.7324,46.5489,46.6076,68000.0
2011-02-25 10:30:00,63.5,63.55,63.5,63.53,19200.0,46.615,46.6517,46.615,46.637,19200.0
2011-02-25 10:35:00,63.52,63.69,63.52,63.69,6600.0,46.6296,46.7544,46.6296,46.7544,6600.0
2011-02-25 10:40:00,63.69,63.71,63.65,63.65,3600.0,46.7544,46.7691,46.7251,46.7251,3600.0
2011-02-25 10:45:00,63.64,63.84,63.64,63.82,3900.0,46.7177,46.8645,46.7177,46.8499,3900.0
2011-02-25 10:50:00,63.83,63.83,63.63,63.63,8800.0,46.8572,46.8572,46.7104,46.7104,8800.0
2011-02-25 10:55:00,63.6,63.61,63.55,63.6,7300.0,46.6884,46.6957,46.6517,46.6884,7300.0
2011-02-25 11:00:00,63.59,63.6,63.49,63.49,19100.0,46.681,46.6884,46.6076,46.6076,19100.0
2011-02-25 11:05:00,63.5,63.54,63.44,63.44,15600.0,46.615,46.6443,46.5709,46.5709,15600.0
2011-02-25 11:10:00,63.46,63.55,63.44,63.53,14500.0,46.5856,46.6517,46.5709,46.637,14500.0
2011-02-25 11:15:00,63.53,63.55,63.48,63.48,13500.0,46.637,46.6517,46.6003,46.6003,13500.0
2011-02-25 11:20:00,63.48,63.54,63.45,63.54,12000.0,46.6003,46.6443,46.5783,46.6443,12000.0
2011-02-25 11:25:00,63.55,63.55,63.19,63.21,20700.0,46.6517,46.6517,46.3874,46.4021,20700.0
2011-02-25 11:30:00,63.21,63.26,63.18,63.24,11000.0,46.4021,46.4388,46.38,46.4241,11000.0
2011-02-25 11:35:00,63.25,63.31,63.21,63.26,11000.0,46.4314,46.4755,46.4021,46.4388,11000.0
2011-02-25 11:40:00,63.25,63.26,63.03,63.03,16500.0,46.4314,46.4388,46.2699,46.2699,16500.0
2011-02-25 11:45:00,63.05,63.12,63.03,63.11,19200.0,46.2846,46.336,46.2699,46.3287,19200.0
2011-02-25 11:50:00,63.1,63.12,62.97,63.07,23000.0,46.3213,46.336,46.2259,46.2993,23000.0
2011-02-25 11:55:00,63.06,63.1,63.02,63.02,10700.0,46.292,46.3213,46.2626,46.2626,10700.0
2011-02-25 12:00:00,63.02,63.12,62.97,63.11,14800.0,46.2626,46.336,46.2259,46.3287,14800.0
2011-02-25 12:05:00,63.11,63.14,63.11,63.13,5200.0,46.3287,46.3507,46.3287,46.3433,5200.0
2011-02-25 12:10:00,63.12,63.2,63.11,63.2,14700.0,46.336,46.3947,46.3287,46.3947,14700.0
2011-02-25 12:15:00,63.18,63.21,63.13,63.21,13700.0,46.38,46.4021,46.3433,46.4021,13700.0
2011-02-25 12:20:00,63.21,63.26,63.19,63.24,19100.0,46.4021,46.4388,46.3874,46.4241,19100.0
2011-02-25 12:25:00,63.25,63.32,63.24,63.25,21800.0,46.4314,46.4828,46.4241,46.4314,21800.0
2011-02-25 12:30:00,63.25,63.29,63.23,63.27,11500.0,46.4314,46.4608,46.4167,46.4461,11500.0
2011-02-25 12:35:00,63.29,63.31,63.24,63.29,40800.0,46.4608,46.4755,46.4241,46.4608,40800.0
2011-02-25 12:40:00,63.29,63.29,63.22,63.23,19100.0,46.4608,46.4608,46.4094,46.4167,19100.0
2011-02-25 12:45:00,63.23,63.33,63.23,63.28,13700.0,46.4167,46.4902,46.4167,46.4535,13700.0
2011-02-25 12:50:00,63.27,63.27,63.21,63.23,9500.0,46.4461,46.4461,46.4021,46.4167,9500.0
2011-02-25 12:55:00,63.24,63.24,63.2,63.21,12900.0,46.4241,46.4241,46.3947,46.4021,12900.0
2011-02-25 13:00:00,63.22,63.31,63.22,63.28,12400.0,46.4094,46.4755,46.4094,46.4535,12400.0
2011-02-25 13:05:00,63.28,63.29,63.22,63.26,10400.0,46.4535,46.4608,46.4094,46.4388,10400.0
2011-02-25 13:10:00,63.26,63.29,63.2,63.26,13700.0,46.4388,46.4608,46.3947,46.4388,13700.0
2011-02-25 13:15:00,63.27,63.29,63.22,63.24,19400.0,46.4461,46.4608,46.4094,46.4241,19400.0
2011-02-25 13:20:00,63.24,63.28,63.22,63.28,18300.0,46.4241,46.4535,46.4094,46.4535,18300.0
2011-02-25 13:25:00,63.29,63.29,63.18,63.21,18000.0,46.4608,46.4608,46.38,46.4021,18000.0
2011-02-25 13:30:00,63.2,63.2,63.09,63.1,10700.0,46.3947,46.3947,46.314,46.3213,10700.0
2011-02-25 13:35:00,63.08,63.13,63.06,63.13,13500.0,46.3066,46.3433,46.292,46.3433,13500.0
2011-02-25 13:40:00,63.14,63.28,63.14,63.27,10900.0,46.3507,46.4535,46.3507,46.4461,10900.0
2011-02-25 13:45:00,63.26,63.29,63.19,63.19,13600.0,46.4388,46.4608,46.3874,46.3874,13600.0
2011-02-25 13:50:00,63.19,63.22,63.14,63.15,17800.0,46.3874,46.4094,46.3507,46.358,17800.0
2011-02-25 13:55:00,63.15,63.18,63.13,63.15,19400.0,46.358,46.38,46.3433,46.358,19400.0
2011-02-25 14:00:00,63.16,63.24,63.15,63.24,7500.0,46.3654,46.4241,46.358,46.4241,7500.0
2011-02-25 14:05:00,63.25,63.49,63.25,63.48,13100.0,46.4314,46.6076,46.4314,46.6003,13100.0
2011-02-25 14:10:00,63.49,63.51,63.41,63.43,11200.0,46.6076,46.6223,46.5489,46.5636,11200.0
2011-02-25 14:15:00,63.43,63.48,63.4,63.43,7400.0,46.5636,46.6003,46.5415,46.5636,7400.0
2011-02-25 14:20:00,63.44,63.52,63.41,63.52,9100.0,46.5709,46.6296,46.5489,46.6296,9100.0
2011-02-25 14:25:00,63.52,63.62,63.44,63.44,15600.0,46.6296,46.703,46.5709,46.5709,15600.0
2011-02-25 14:30:00,63.47,63.6,63.44,63.57,11100.0,46.5929,46.6884,46.5709,46.6663,11100.0
2011-02-25 14:35:00,63.54,63.55,63.43,63.44,6800.0,46.6443,46.6517,46.5636,46.5709,6800.0
2011-02-25 14:40:00,63.42,63.46,63.41,63.43,7000.0,46.5562,46.5856,46.5489,46.5636,7000.0
2011-02-25 14:45:00,63.44,63.5,63.44,63.45,7100.0,46.5709,46.615,46.5709,46.5783,7100.0
2011-02-25 14:50:00,63.45,63.47,63.39,63.43,9300.0,46.5783,46.5929,46.5342,46.5636,9300.0
2011-02-25 14:55:00,63.44,63.52,63.4,63.46,12400.0,46.5709,46.6296,46.5415,46.5856,12400.0
2011-02-25 15:00:00,63.46,63.46,63.37,63.4,19500.0,46.5856,46.5856,46.5195,46.5415,19500.0
2011-02-25 15:05:00,63.41,63.47,63.4,63.44,7800.0,46.5489,46.5929,46.5415,46.5709,7800.0
2011-02-25 15:10:00,63.47,63.49,63.41,63.43,9800.0,46.5929,46.6076,46.5489,46.5636,9800.0
2011-02-25 15:15:00,63.43,63.45,63.4,63.42,13800.0,46.5636,46.5783,46.5415,46.5562,13800.0
2011-02-25 15:20:00,63.43,63.43,63.34,63.38,13000.0,46.5636,46.5636,46.4975,46.5269,13000.0
2011-02-25 15:25:00,63.38,63.5,63.36,63.48,17200.0,46.5269,46.615,46.5122,46.6003,17200.0
2011-02-25 15:30:00,63.49,63.49,63.37,63.37,15100.0,46.6076,46.6076,46.5195,46.5195,15100.0
2011-02-25 15:35:00,63.36,63.42,63.33,63.37,17400.0,46.5122,46.5562,46.4902,46.5195,17400.0
2011-02-25 15:40:00,63.37,63.37,63.3,63.35,14500.0,46.5195,46.5195,46.4681,46.5048,14500.0
2011-02-25 15:45:00,63.35,63.44,63.35,63.44,22700.0,46.5048,46.5709,46.5048,46.5709,22700.0
2011-02-25 15:50:00,63.44,63.5,63.39,63.48,21400.0,46.5709,46.615,46.5342,46.6003,21400.0
2011-02-25 15:55:00,63.49,63.55,63.48,63.49,46700.0,46.6076,46.6517,46.6003,46.6076,46700.0
2011-02-28 09:30:00,63.84,64.0,63.83,63.94,33100.0,46.8645,46.982,46.8572,46.938,33100.0
2011-02-28 09:35:00,63.97,64.0,63.87,64.0,16700.0,46.96,46.982,46.8866,46.982,16700.0
2011-02-28 09:40:00,63.99,64.0,63.79,63.79,16000.0,46.9747,46.982,46.8278,46.8278,16000.0
2011-02-28 09:45:00,63.79,63.8,63.69,63.79,7100.0,46.8278,46.8352,46.7544,46.8278,7100.0
2011-02-28 09:50:00,63.8,63.84,63.69,63.75,4300.0,46.8352,46.8645,46.7544,46.7985,4300.0
2011-02-28 09:55:00,63.76,63.91,63.76,63.78,7400.0,46.8058,46.9159,46.8058,46.8205,7400.0
2011-02-28 10:00:00,63.73,63.83,63.62,63.67,18600.0,46.7838,46.8572,46.703,46.7398,18600.0
2011-02-28 10:05:00,63.67,63.69,63.42,63.43,23200.0,46.7398,46.7544,46.5562,46.5636,23200.0
2011-02-28 10:10:00,63.43,63.51,63.37,63.46,13900.0,46.5636,46.6223,46.5195,46.5856,13900.0
2011-02-28 10:15:00,63.5,63.78,63.5,63.77,7700.0,46.615,46.8205,46.615,46.8132,7700.0
2011-02-28 10:20:00,63.78,63.83,63.68,63.8,13500.0,46.8205,46.8572,46.7471,46.8352,13500.0
2011-02-28 10:25:00,63.8,63.91,63.73,63.75,12200.0,46.8352,46.9159,46.7838,46.7985,12200.0
2011-02-28 10:30:00,63.75,63.77,63.69,63.73,5900.0,46.7985,46.8132,46.7544,46.7838,5900.0
2011-02-28 10:35:00,63.71,63.73,63.55,63.59,8900.0,46.7691,46.7838,46.6517,46.681,8900.0
2011-02-28 10:40:00,63.61,63.63,63.48,63.49,24800.0,46.6957,46.7104,46.6003,46.6076,24800.0
2011-02-28 10:45:00,63.49,63.5,63.43,63.47,14700.0,46.6076,46.615,46.5636,46.5929,14700.0
2011-02-28 10:50:00,63.49,63.49,63.31,63.32,11400.0,46.6076,46.6076,46.4755,46.4828,11400.0
2011-02-28 10:55:00,63.34,63.56,63.33,63.44,20600.0,46.4975,46.659,46.4902,46.5709,20600.0
2011-02-28 11:00:00,63.45,63.48,63.44,63.47,4100.0,46.5783,46.6003,46.5709,46.5929,4100.0
2011-02-28 11:05:00,63.48,63.51,63.41,63.46,13000.0,46.6003,46.6223,46.5489,46.5856,13000.0
2011-02-28 11:10:00,63.46,63.48,63.42,63.45,21800.0,46.5856,46.6003,46.5562,46.5783,21800.0
2011-02-28 11:15:00,63.44,63.45,63.38,63.45,14500.0,46.5709,46.5783,46.5269,46.5783,14500.0
2011-02-28 11:20:00,63.46,63.53,63.36,63.39,13800.0,46.5856,46.637,46.5122,46.5342,13800.0
2011-02-28 11:25:00,63.4,63.43,63.34,63.34,3200.0,46.5415,46.5636,46.4975,46.4975,3200.0
2011-02-28 11:30:00,63.34,63.38,63.26,63.3,12800.0,46.4975,46.5269,46.4388,46.4681,12800.0
2011-02-28 11:35:00,63.31,63.37,63.31,63.34,9100.0,46.4755,46.5195,46.4755,46.4975,9100.0
2011-02-28 11:40:00,63.35,63.38,63.35,63.37,12800.0,46.5048,46.5269,46.5048,46.5195,12800.0
2011-02-28 11:45:00,63.37,63.39,63.36,63.39,8400.0,46.5195,46.5342,46.5122,46.5342,8400.0
2011-02-28 11:50:00,63.38,63.38,63.34,63.34,12900.0,46.5269,46.5269,46.4975,46.4975,12900.0
2011-02-28 11:55:00,63.34,63.41,63.34,63.4,12500.0,46.4975,46.5489,46.4975,46.5415,12500.0
2011-02-28 12:00:00,63.4,63.42,63.22,63.23,13900.0,46.5415,46.5562,46.4094,46.4167,13900.0
2011-02-28 12:05:00,63.24,63.41,63.24,63.39,4600.0,46.4241,46.5489,46.4241,46.5342,4600.0
2011-02-28 12:10:00,63.38,63.44,63.38,63.42,3900.0,46.5269,46.5709,46.5269,46.5562,3900.0
2011-02-28 12:15:00,63.44,63.46,63.4,63.46,5900.0,46.5709,46.5856,46.5415,46.5856,5900.0
2011-02-28 12:20:00,63.45,63.45,63.43,63.44,2000.0,46.5783,46.5783,46.5636,46.5709,2000.0
2011-02-28 12:25:00,63.43,63.48,63.41,63.48,6600.0,46.5636,46.6003,46.5489,46.6003,6600.0
2011-02-28 12:30:00,63.49,63.52,63.48,63.5,3200.0,46.6076,46.6296,46.6003,46.615,3200.0
2011-02-28 12:35:00,63.5,63.51,63.46,63.46,8000.0,46.615,46.6223,46.5856,46.5856,8000.0
2011-02-28 12:40:00,63.46,63.5,63.46,63.49,3700.0,46.5856,46.615,46.5856,46.6076,3700.0
2011-02-28 12:45:00,63.49,63.52,63.47,63.49,8600.0,46.6076,46.6296,46.5929,46.6076,8600.0
2011-02-28 12:50:00,63.48,63.49,63.36,63.38,8000.0,46.6003,46.6076,46.5122,46.5269,8000.0
2011-02-28 12:55:00,63.38,63.39,63.23,63.26,8300.0,46.5269,46.5342,46.4167,46.4388,8300.0
2011-02-28 13:00:00,63.24,63.27,63.09,63.13,13800.0,46.4241,46.4461,46.314,46.3433,13800.0
2011-02-28 13:05:00,63.11,63.12,63.06,63.08,8400.0,46.3287,46.336,46.292,46.3066,8400.0
2011-02-28 13:10:00,63.09,63.17,63.03,63.11,15200.0,46.314,46.3727,46.2699,46.3287,15200.0
2011-02-28 13:15:00,63.13,63.15,63.01,63.06,9000.0,46.3433,46.358,46.2552,46.292,9000.0
2011-02-28 13:20:00,63.05,63.05,62.9,62.92,17300.0,46.2846,46.2846,46.1745,46.1892,17300.0
2011-02-28 13:25:00,62.95,62.97,62.87,62.93,5500.0,46.2112,46.2259,46.1525,46.1965,5500.0
2011-02-28 13:30:00,62.95,63.05,62.95,63.04,3100.0,46.2112,46.2846,46.2112,46.2773,3100.0
2011-02-28 13:35:00,63.05,63.05,62.99,63.03,2400.0,46.2846,46.2846,46.2406,46.2699,2400.0
2011-02-28 13:40:00,63.06,63.16,63.06,63.08,4000.0,46.292,46.3654,46.292,46.3066,4000.0
2011-02-28 13:45:00,63.08,63.08,62.96,63.03,5500.0,46.3066,46.3066,46.2185,46.2699,5500.0
2011-02-28 13:50:00,63.05,63.13,63.04,63.09,7800.0,46.2846,46.3433,46.2773,46.314,7800.0
2011-02-28 13:55:00,63.09,63.14,63.0,63.0,6100.0,46.314,46.3507,46.2479,46.2479,6100.0
2011-02-28 14:00:00,63.0,63.03,62.97,62.97,12900.0,46.2479,46.2699,46.2259,46.2259,12900.0
2011-02-28 14:05:00,62.97,63.01,62.95,62.96,20000.0,46.2259,46.2552,46.2112,46.2185,20000.0
2011-02-28 14:10:00,62.95,63.01,62.94,63.0,29000.0,46.2112,46.2552,46.2039,46.2479,29000.0
2011-02-28 14:15:00,63.0,63.01,62.94,62.94,45100.0,46.2479,46.2552,46.2039,46.2039,45100.0
2011-02-28 14:20:00,62.95,62.96,62.87,62.9,19400.0,46.2112,46.2185,46.1525,46.1745,19400.0
2011-02-28 14:25:00,62.9,62.94,62.85,62.85,21000.0,46.1745,46.2039,46.1378,46.1378,21000.0
2011-02-28 14:30:00,62.85,62.94,62.85,62.87,25200.0,46.1378,46.2039,46.1378,46.1525,25200.0
2011-02-28 14:35:00,62.88,62.92,62.87,62.9,10400.0,46.1598,46.1892,46.1525,46.1745,10400.0
2011-02-28 14:40:00,62.9,62.97,62.9,62.96,6500.0,46.1745,46.2259,46.1745,46.2185,6500.0
2011-02-28 14:45:00,62.97,63.04,62.97,62.97,10700.0,46.2259,46.2773,46.2259,46.2259,10700.0
2011-02-28 14:50:00,62.96,62.98,62.93,62.95,4600.0,46.2185,46.2332,46.1965,46.2112,4600.0
2011-02-28 14:55:00,62.95,63.1,62.95,63.1,15400.0,46.2112,46.3213,46.2112,46.3213,15400.0
2011-02-28 15:00:00,63.11,63.12,62.97,63.0,21200.0,46.3287,46.336,46.2259,46.2479,21200.0
2011-02-28 15:05:00,62.99,63.01,62.87,62.89,26800.0,46.2406,46.2552,46.1525,46.1672,26800.0
2011-02-28 15:10:00,62.87,62.97,62.87,62.96,19000.0,46.1525,46.2259,46.1525,46.2185,19000.0
2011-02-28 15:15:00,62.95,63.01,62.95,63.01,23000.0,46.2112,46.2552,46.2112,46.2552,23000.0
2011-02-28 15:20:00,63.01,63.11,63.01,63.09,15200.0,46.2552,46.3287,46.2552,46.314,15200.0
2011-02-28 15:25:00,63.07,63.1,63.03,63.04,17000.0,46.2993,46.3213,46.2699,46.2773,17000.0
2011-02-28 15:30:00,63.04,63.13,63.02,63.13,17400.0,46.2773,46.3433,46.2626,46.3433,17400.0
2011-02-28 15:35:00,63.14,63.2,63.13,63.15,20800.0,46.3507,46.3947,46.3433,46.358,20800.0
2011-02-28 15:40:00,63.14,63.16,63.05,63.05,18100.0,46.3507,46.3654,46.2846,46.2846,18100.0
2011-02-28 15:45:00,63.05,63.16,63.0,63.15,35800.0,46.2846,46.3654,46.2479,46.358,35800.0
2011-02-28 15:50:00,63.15,63.27,63.15,63.26,55700.0,46.358,46.4461,46.358,46.4388,55700.0
2011-02-28 15:55:00,63.27,63.38,63.24,63.33,83900.0,46.4461,46.5269,46.4241,46.4902,83900.0
2011-03-01 09:30:00,63.64,64.0,63.35,63.96,31800.0,46.7177,46.982,46.5048,46.9526,31800.0
2011-03-01 09:35:00,63.95,63.98,63.73,63.93,13100.0,46.9453,46.9673,46.7838,46.9306,13100.0
2011-03-01 09:40:00,63.94,63.95,63.43,63.44,17100.0,46.938,46.9453,46.5636,46.5709,17100.0
2011-03-01 09:45:00,63.51,63.8,63.51,63.69,9500.0,46.6223,46.8352,46.6223,46.7544,9500.0
2011-03-01 09:50:00,63.74,63.8,63.57,63.62,14500.0,46.7911,46.8352,46.6663,46.703,14500.0
2011-03-01 09:55:00,63.62,63.65,63.27,63.57,23700.0,46.703,46.7251,46.4461,46.6663,23700.0
2011-03-01 10:00:00,63.53,63.61,63.27,63.58,18200.0,46.637,46.6957,46.4461,46.6737,18200.0
2011-03-01 10:05:00,63.58,63.58,63.23,63.32,17800.0,46.6737,46.6737,46.4167,46.4828,17800.0
2011-03-01 10:10:00,63.31,63.31,63.11,63.2,8200.0,46.4755,46.4755,46.3287,46.3947,8200.0
2011-03-01 10:15:00,63.2,63.21,62.92,62.93,10800.0,46.3947,46.4021,46.1892,46.1965,10800.0
2011-03-01 10:20:00,62.96,63.16,62.96,63.12,12500.0,46.2185,46.3654,46.2185,46.336,12500.0
2011-03-01 10:25:00,63.11,63.17,63.01,63.01,10600.0,46.3287,46.3727,46.2552,46.2552,10600.0
2011-03-01 10:30:00,62.97,62.97,62.84,62.87,24200.0,46.2259,46.2259,46.1305,46.1525,24200.0
2011-03-01 10:35:00,62.89,62.95,62.76,62.92,10000.0,46.1672,46.2112,46.0717,46.1892,10000.0
2011-03-01 10:40:00,62.92,63.18,62.92,63.15,6900.0,46.1892,46.38,46.1892,46.358,6900.0
2011-03-01 10:45:00,63.18,63.3,63.11,63.3,9700.0,46.38,46.4681,46.3287,46.4681,9700.0
2011-03-01 10:50:00,63.32,63.39,63.26,63.34,9300.0,46.4828,46.5342,46.4388,46.4975,9300.0
2011-03-01 10:55:00,63.36,63.49,63.34,63.46,8300.0,46.5122,46.6076,46.4975,46.5856,8300.0
2011-03-01 11:00:00,63.4,63.5,63.4,63.43,10800.0,46.5415,46.615,46.5415,46.5636,10800.0
2011-03-01 11:05:00,63.4,63.43,63.29,63.36,9200.0,46.5415,46.5636,46.4608,46.5122,9200.0
2011-03-01 11:10:00,63.34,63.44,63.2,63.2,7800.0,46.4975,46.5709,46.3947,46.3947,7800.0
2011-03-01 11:15:00,63.23,63.34,63.19,63.26,9900.0,46.4167,46.4975,46.3874,46.4388,9900.0
2011-03-01 11:20:00,63.24,63.3,63.23,63.24,7200.0,46.4241,46.4681,46.4167,46.4241,7200.0
2011-03-01 11:25:00,63.24,63.26,63.07,63.13,11200.0,46.4241,46.4388,46.2993,46.3433,11200.0
2011-03-01 11:30:00,63.13,63.14,63.05,63.05,9600.0,46.3433,46.3507,46.2846,46.2846,9600.0
2011-03-01 11:35:00,63.08,63.22,63.06,63.12,12600.0,46.3066,46.4094,46.292,46.336,12600.0
2011-03-01 11:40:00,63.15,63.21,63.09,63.13,7500.0,46.358,46.4021,46.314,46.3433,7500.0
2011-03-01 11:45:00,63.17,63.17,63.01,63.06,8300.0,46.3727,46.3727,46.2552,46.292,8300.0
2011-03-01 11:50:00,63.05,63.07,62.95,62.98,16900.0,46.2846,46.2993,46.2112,46.2332,16900.0
2011-03-01 11:55:00,63.0,63.03,62.85,62.93,17200.0,46.2479,46.2699,46.1378,46.1965,17200.0
2011-03-01 12:00:00,62.89,62.94,62.77,62.92,16000.0,46.1672,46.2039,46.0791,46.1892,16000.0
2011-03-01 12:05:00,62.92,63.0,62.89,62.95,7400.0,46.1892,46.2479,46.1672,46.2112,7400.0
2011-03-01 12:10:00,62.94,63.04,62.94,62.96,11400.0,46.2039,46.2773,46.2039,46.2185,11400.0
2011-03-01 12:15:00,62.95,62.99,62.89,62.93,23000.0,46.2112,46.2406,46.1672,46.1965,23000.0
2011-03-01 12:20:00,62.9,62.99,62.9,62.95,10500.0,46.1745,46.2406,46.1745,46.2112,10500.0
2011-03-01 12:25:00,62.89,62.93,62.76,62.8,8000.0,46.1672,46.1965,46.0717,46.1011,8000.0
2011-03-01 12:30:00,62.82,62.99,62.78,62.9,11300.0,46.1158,46.2406,46.0864,46.1745,11300.0
2011-03-01 12:35:00,62.95,62.98,62.89,62.93,3400.0,46.2112,46.2332,46.1672,46.1965,3400.0
2011-03-01 12:40:00,62.96,62.97,62.89,62.96,10700.0,46.2185,46.2259,46.1672,46.2185,10700.0
2011-03-01 12:45:00,62.96,62.99,62.9,62.9,2900.0,46.2185,46.2406,46.1745,46.1745,2900.0
2011-03-01 12:50:00,62.92,62.92,62.8,62.8,2600.0,46.1892,46.1892,46.1011,46.1011,2600.0
2011-03-01 12:55:00,62.83,62.87,62.76,62.76,4200.0,46.1231,46.1525,46.0717,46.0717,4200.0
2011-03-01 13:00:00,62.76,62.76,62.53,62.59,15100.0,46.0717,46.0717,45.9029,45.9469,15100.0
2011-03-01 13:05:00,62.58,62.68,62.57,62.64,5000.0,45.9396,46.013,45.9322,45.9836,5000.0
2011-03-01 13:10:00,62.68,62.77,62.64,62.69,6700.0,46.013,46.0791,45.9836,46.0203,6700.0
2011-03-01 13:15:00,62.7,62.71,62.61,62.65,8400.0,46.0277,46.035,45.9616,45.991,8400.0
2011-03-01 13:20:00,62.63,62.69,62.52,62.63,14000.0,45.9763,46.0203,45.8955,45.9763,14000.0
2011-03-01 13:25:00,62.61,62.62,62.31,62.41,20600.0,45.9616,45.969,45.7414,45.8148,20600.0
2011-03-01 13:30:00,62.41,62.51,62.41,62.51,10400.0,45.8148,45.8882,45.8148,45.8882,10400.0
2011-03-01 13:35:00,62.47,62.57,62.47,62.49,6500.0,45.8588,45.9322,45.8588,45.8735,6500.0
2011-03-01 13:40:00,62.48,62.52,62.37,62.37,6000.0,45.8662,45.8955,45.7854,45.7854,6000.0
2011-03-01 13:45:00,62.34,62.45,62.28,62.28,14800.0,45.7634,45.8442,45.7194,45.7194,14800.0
2011-03-01 13:50:00,62.28,62.4,62.27,62.33,9500.0,45.7194,45.8075,45.712,45.7561,9500.0
2011-03-01 13:55:00,62.33,62.46,62.33,62.41,5700.0,45.7561,45.8515,45.7561,45.8148,5700.0
2011-03-01 14:00:00,62.41,62.41,62.23,62.27,18200.0,45.8148,45.8148,45.6827,45.712,18200.0
2011-03-01 14:05:00,62.27,62.31,62.11,62.24,20500.0,45.712,45.7414,45.5946,45.69,20500.0
2011-03-01 14:10:00,62.25,62.34,62.15,62.24,8600.0,45.6973,45.7634,45.6239,45.69,8600.0
2011-03-01 14:15:00,62.26,62.4,62.18,62.39,9300.0,45.7047,45.8075,45.646,45.8001,9300.0
2011-03-01 14:20:00,62.41,62.41,62.17,62.18,10900.0,45.8148,45.8148,45.6386,45.646,10900.0
2011-03-01 14:25:00,62.17,62.28,62.12,62.13,12200.0,45.6386,45.7194,45.6019,45.6092,12200.0
2011-03-01 14:30:00,62.15,62.29,62.15,62.16,10900.0,45.6239,45.7267,45.6239,45.6313,10900.0
2011-03-01 14:35:00,62.15,62.24,62.13,62.2,11600.0,45.6239,45.69,45.6092,45.6606,11600.0
2011-03-01 14:40:00,62.21,62.32,62.18,62.23,14400.0,45.668,45.7487,45.646,45.6827,14400.0
2011-03-01 14:45:00,62.23,62.31,62.23,62.26,11900.0,45.6827,45.7414,45.6827,45.7047,11900.0
2011-03-01 14:50:00,62.26,62.41,62.24,62.41,24900.0,45.7047,45.8148,45.69,45.8148,24900.0
2011-03-01 14:55:00,62.39,62.49,62.35,62.41,41000.0,45.8001,45.8735,45.7707,45.8148,41000.0
2011-03-01 15:00:00,62.42,62.54,62.33,62.4,29100.0,45.8221,45.9102,45.7561,45.8075,29100.0
2011-03-01 15:05:00,62.4,62.49,62.39,62.39,36100.0,45.8075,45.8735,45.8001,45.8001,36100.0
2011-03-01 15:10:00,62.4,62.49,62.4,62.43,37300.0,45.8075,45.8735,45.8075,45.8295,37300.0
2011-03-01 15:15:00,62.43,62.65,62.43,62.62,16200.0,45.8295,45.991,45.8295,45.969,16200.0
2011-03-01 15:20:00,62.64,62.68,62.59,62.64,30700.0,45.9836,46.013,45.9469,45.9836,30700.0
2011-03-01 15:25:00,62.65,62.69,62.55,62.59,30900.0,45.991,46.0203,45.9176,45.9469,30900.0
2011-03-01 15:30:00,62.57,62.74,62.56,62.74,21800.0,45.9322,46.057,45.9249,46.057,21800.0
2011-03-01 15:35:00,62.71,62.73,62.61,62.71,52300.0,46.035,46.0497,45.9616,46.035,52300.0
2011-03-01 15:40:00,62.69,62.83,62.68,62.78,49300.0,46.0203,46.1231,46.013,46.0864,49300.0
2011-03-01 15:45:00,62.79,62.82,62.66,62.73,91400.0,46.0937,46.1158,45.9983,46.0497,91400.0
2011-03-01 15:50:00,62.72,62.78,62.71,62.75,128400.0,46.0424,46.0864,46.035,46.0644,128400.0
2011-03-01 15:55:00,62.75,62.83,62.71,62.72,151900.0,46.0644,46.1231,46.035,46.0424,151900.0
2011-03-02 09:30:00,62.68,62.91,62.59,62.71,27800.0,46.013,46.1818,45.9469,46.035,27800.0
2011-03-02 09:35:00,62.61,62.77,62.41,62.45,23600.0,45.9616,46.0791,45.8148,45.8442,23600.0
2011-03-02 09:40:00,62.47,62.75,62.47,62.51,29600.0,45.8588,46.0644,45.8588,45.8882,29600.0
2011-03-02 09:45:00,62.51,62.54,62.35,62.39,26900.0,45.8882,45.9102,45.7707,45.8001,26900.0
2011-03-02 09:50:00,62.39,62.51,62.3,62.42,11300.0,45.8001,45.8882,45.734,45.8221,11300.0
2011-03-02 09:55:00,62.43,62.49,62.35,62.4,11100.0,45.8295,45.8735,45.7707,45.8075,11100.0
2011-03-02 10:00:00,62.39,62.54,62.31,62.34,11300.0,45.8001,45.9102,45.7414,45.7634,11300.0
2011-03-02 10:05:00,62.35,62.54,62.25,62.29,13800.0,45.7707,45.9102,45.6973,45.7267,13800.0
2011-03-02 10:10:00,62.29,62.32,62.19,62.24,4500.0,45.7267,45.7487,45.6533,45.69,4500.0
2011-03-02 10:15:00,62.24,62.41,62.24,62.37,5100.0,45.69,45.8148,45.69,45.7854,5100.0
2011-03-02 10:20:00,62.39,62.46,62.24,62.24,5900.0,45.8001,45.8515,45.69,45.69,5900.0
2011-03-02 10:25:00,62.28,62.33,62.24,62.28,5500.0,45.7194,45.7561,45.69,45.7194,5500.0
2011-03-02 10:30:00,62.27,62.3,62.15,62.23,44500.0,45.712,45.734,45.6239,45.6827,44500.0
2011-03-02 10:35:00,62.24,62.39,62.21,62.37,29600.0,45.69,45.8001,45.668,45.7854,29600.0
2011-03-02 10:40:00,62.37,62.38,62.28,62.3,15900.0,45.7854,45.7928,45.7194,45.734,15900.0
2011-03-02 10:45:00,62.33,62.45,62.33,62.45,11500.0,45.7561,45.8442,45.7561,45.8442,11500.0
2011-03-02 10:50:00,62.45,62.46,62.31,62.33,24400.0,45.8442,45.8515,45.7414,45.7561,24400.0
2011-03-02 10:55:00,62.32,62.36,62.24,62.24,16900.0,45.7487,45.7781,45.69,45.69,16900.0
2011-03-02 11:00:00,62.25,62.44,62.23,62.44,11200.0,45.6973,45.8368,45.6827,45.8368,11200.0
2011-03-02 11:05:00,62.41,62.46,62.35,62.39,9700.0,45.8148,45.8515,45.7707,45.8001,9700.0
2011-03-02 11:10:00,62.37,62.39,62.29,62.34,7500.0,45.7854,45.8001,45.7267,45.7634,7500.0
2011-03-02 11:15:00,62.33,62.42,62.27,62.28,10700.0,45.7561,45.8221,45.712,45.7194,10700.0
2011-03-02 11:20:00,62.3,62.32,62.2,62.24,15700.0,45.734,45.7487,45.6606,45.69,15700.0
2011-03-02 11:25:00,62.27,62.28,62.13,62.15,16900.0,45.712,45.7194,45.6092,45.6239,16900.0
2011-03-02 11:30:00,62.16,62.24,62.07,62.13,19600.0,45.6313,45.69,45.5652,45.6092,19600.0
2011-03-02 11:35:00,62.13,62.18,62.05,62.08,18100.0,45.6092,45.646,45.5505,45.5725,18100.0
2011-03-02 11:40:00,62.08,62.13,61.95,61.96,25300.0,45.5725,45.6092,45.4771,45.4845,25300.0
2011-03-02 11:45:00,61.98,62.0,61.8,61.8,15700.0,45.4991,45.5138,45.367,45.367,15700.0
2011-03-02 11:50:00,61.85,61.89,61.75,61.83,16000.0,45.4037,45.4331,45.3303,45.389,16000.0
2011-03-02 11:55:00,61.82,61.82,61.69,61.69,18000.0,45.3817,45.3817,45.2862,45.2862,18000.0
2011-03-02 12:00:00,61.7,61.76,61.55,61.76,19800.0,45.2936,45.3376,45.1835,45.3376,19800.0
2011-03-02 12:05:00,61.76,61.85,61.71,61.85,6300.0,45.3376,45.4037,45.3009,45.4037,6300.0
2011-03-02 12:10:00,61.84,61.9,61.78,61.86,7600.0,45.3964,45.4404,45.3523,45.411,7600.0
2011-03-02 12:15:00,61.82,61.82,61.71,61.78,9200.0,45.3817,45.3817,45.3009,45.3523,9200.0
2011-03-02 12:20:00,61.79,61.89,61.79,61.82,8300.0,45.3597,45.4331,45.3597,45.3817,8300.0
2011-03-02 12:25:00,61.85,61.94,61.85,61.87,6300.0,45.4037,45.4698,45.4037,45.4184,6300.0
2011-03-02 12:30:00,61.89,62.01,61.89,61.97,7500.0,45.4331,45.5212,45.4331,45.4918,7500.0
2011-03-02 12:35:00,61.97,62.04,61.94,62.03,10600.0,45.4918,45.5432,45.4698,45.5358,10600.0
2011-03-02 12:40:00,62.05,62.07,62.03,62.07,5900.0,45.5505,45.5652,45.5358,45.5652,5900.0
2011-03-02 12:45:00,62.06,62.09,62.04,62.09,3600.0,45.5579,45.5799,45.5432,45.5799,3600.0
2011-03-02 12:50:00,62.09,62.13,62.02,62.04,12800.0,45.5799,45.6092,45.5285,45.5432,12800.0
2011-03-02 12:55:00,62.03,62.05,61.99,62.0,11200.0,45.5358,45.5505,45.5065,45.5138,11200.0
2011-03-02 13:00:00,62.02,62.04,61.97,62.01,6700.0,45.5285,45.5432,45.4918,45.5212,6700.0
2011-03-02 13:05:00,62.04,62.09,61.92,61.94,22500.0,45.5432,45.5799,45.4551,45.4698,22500.0
2011-03-02 13:10:00,61.93,61.94,61.83,61.9,15600.0,45.4624,45.4698,45.389,45.4404,15600.0
2011-03-02 13:15:00,61.89,61.93,61.85,61.87,13600.0,45.4331,45.4624,45.4037,45.4184,13600.0
2011-03-02 13:20:00,61.85,61.93,61.83,61.89,12800.0,45.4037,45.4624,45.389,45.4331,12800.0
2011-03-02 13:25:00,61.9,61.96,61.9,61.91,3000.0,45.4404,45.4845,45.4404,45.4477,3000.0
2011-03-02 13:30:00,61.91,61.94,61.86,61.86,6700.0,45.4477,45.4698,45.411,45.411,6700.0
2011-03-02 13:35:00,61.88,61.9,61.83,61.87,7700.0,45.4257,45.4404,45.389,45.4184,7700.0
2011-03-02 13:40:00,61.87,61.87,61.79,61.8,7000.0,45.4184,45.4184,45.3597,45.367,7000.0
2011-03-02 13:45:00,61.8,61.82,61.75,61.82,10600.0,45.367,45.3817,45.3303,45.3817,10600.0
2011-03-02 13:50:00,61.82,61.95,61.8,61.89,14200.0,45.3817,45.4771,45.367,45.4331,14200.0
2011-03-02 13:55:00,61.9,61.92,61.84,61.86,9100.0,45.4404,45.4551,45.3964,45.411,9100.0
2011-03-02 14:00:00,61.88,61.94,61.77,61.79,20400.0,45.4257,45.4698,45.345,45.3597,20400.0
2011-03-02 14:05:00,61.79,62.0,61.79,61.95,13800.0,45.3597,45.5138,45.3597,45.4771,13800.0
2011-03-02 14:10:00,61.97,62.15,61.95,62.1,22300.0,45.4918,45.6239,45.4771,45.5872,22300.0
2011-03-02 14:15:00,62.08,62.14,62.02,62.04,9800.0,45.5725,45.6166,45.5285,45.5432,9800.0
2011-03-02 14:20:00,62.04,62.14,62.02,62.09,12600.0,45.5432,45.6166,45.5285,45.5799,12600.0
2011-03-02 14:25:00,62.07,62.11,61.94,62.02,18900.0,45.5652,45.5946,45.4698,45.5285,18900.0
2011-03-02 14:30:00,62.03,62.07,62.0,62.03,23700.0,45.5358,45.5652,45.5138,45.5358,23700.0
2011-03-02 14:35:00,62.04,62.12,62.03,62.05,23300.0,45.5432,45.6019,45.5358,45.5505,23300.0
2011-03-02 14:40:00,62.06,62.17,62.06,62.17,14400.0,45.5579,45.6386,45.5579,45.6386,14400.0
2011-03-02 14:45:00,62.17,62.24,62.17,62.24,14000.0,45.6386,45.69,45.6386,45.69,14000.0
2011-03-02 14:50:00,62.21,62.28,62.19,62.21,8200.0,45.668,45.7194,45.6533,45.668,8200.0
2011-03-02 14:55:00,62.19,62.25,62.19,62.2,9300.0,45.6533,45.6973,45.6533,45.6606,9300.0
2011-03-02 15:00:00,62.19,62.27,62.19,62.25,7100.0,45.6533,45.712,45.6533,45.6973,7100.0
2011-03-02 15:05:00,62.23,62.3,62.2,62.25,14400.0,45.6827,45.734,45.6606,45.6973,14400.0
2011-03-02 15:10:00,62.27,62.29,62.13,62.13,13200.0,45.712,45.7267,45.6092,45.6092,13200.0
2011-03-02 15:15:00,62.11,62.16,62.08,62.12,13000.0,45.5946,45.6313,45.5725,45.6019,13000.0
2011-03-02 15:20:00,62.12,62.17,61.96,61.98,26700.0,45.6019,45.6386,45.4845,45.4991,26700.0
2011-03-02 15:25:00,61.98,62.02,61.92,61.94,34800.0,45.4991,45.5285,45.4551,45.4698,34800.0
2011-03-02 15:30:00,61.92,61.95,61.88,61.92,46500.0,45.4551,45.4771,45.4257,45.4551,46500.0
2011-03-02 15:35:00,61.91,61.97,61.88,61.96,50100.0,45.4477,45.4918,45.4257,45.4845,50100.0
2011-03-02 15:40:00,61.97,61.98,61.9,61.9,121100.0,45.4918,45.4991,45.4404,45.4404,121100.0
2011-03-02 15:45:00,61.92,61.97,61.78,61.82,101500.0,45.4551,45.4918,45.3523,45.3817,101500.0
2011-03-02 15:50:00,61.84,61.86,61.71,61.73,69400.0,45.3964,45.411,45.3009,45.3156,69400.0
2011-03-02 15:55:00,61.73,61.81,61.67,61.78,131900.0,45.3156,45.3743,45.2716,45.3523,131900.0
2011-03-03 09:30:00,62.43,63.48,62.35,63.44,27500.0,45.8295,46.6003,45.7707,46.5709,27500.0
2011-03-03 09:35:00,63.48,63.48,63.26,63.42,27800.0,46.6003,46.6003,46.4388,46.5562,27800.0
2011-03-03 09:40:00,63.4,63.4,63.24,63.4,17500.0,46.5415,46.5415,46.4241,46.5415,17500.0
2011-03-03 09:45:00,63.42,63.55,63.42,63.5,25400.0,46.5562,46.6517,46.5562,46.615,25400.0
2011-03-03 09:50:00,63.52,63.53,63.43,63.48,16800.0,46.6296,46.637,46.5636,46.6003,16800.0
2011-03-03 09:55:00,63.47,63.53,63.37,63.39,14500.0,46.5929,46.637,46.5195,46.5342,14500.0
2011-03-03 10:00:00,63.39,63.5,63.33,63.33,19600.0,46.5342,46.615,46.4902,46.4902,19600.0
2011-03-03 10:05:00,63.33,63.38,63.2,63.26,24600.0,46.4902,46.5269,46.3947,46.4388,24600.0
2011-03-03 10:10:00,63.27,63.45,63.27,63.44,11600.0,46.4461,46.5783,46.4461,46.5709,11600.0
2011-03-03 10:15:00,63.45,63.53,63.37,63.37,14200.0,46.5783,46.637,46.5195,46.5195,14200.0
2011-03-03 10:20:00,63.42,63.44,63.31,63.36,23300.0,46.5562,46.5709,46.4755,46.5122,23300.0
2011-03-03 10:25:00,63.39,63.4,63.28,63.31,21200.0,46.5342,46.5415,46.4535,46.4755,21200.0
2011-03-03 10:30:00,63.31,63.41,63.3,63.36,35000.0,46.4755,46.5489,46.4681,46.5122,35000.0
2011-03-03 10:35:00,63.37,63.45,63.33,63.4,24200.0,46.5195,46.5783,46.4902,46.5415,24200.0
2011-03-03 10:40:00,63.4,63.74,63.4,63.74,32800.0,46.5415,46.7911,46.5415,46.7911,32800.0
2011-03-03 10:45:00,63.75,63.85,63.54,63.55,41100.0,46.7985,46.8719,46.6443,46.6517,41100.0
2011-03-03 10:50:00,63.55,63.67,63.52,63.58,37700.0,46.6517,46.7398,46.6296,46.6737,37700.0
2011-03-03 10:55:00,63.6,63.65,63.53,63.65,23700.0,46.6884,46.7251,46.637,46.7251,23700.0
2011-03-03 11:00:00,63.65,63.77,63.64,63.71,36200.0,46.7251,46.8132,46.7177,46.7691,36200.0
2011-03-03 11:05:00,63.73,63.82,63.69,63.81,17500.0,46.7838,46.8499,46.7544,46.8425,17500.0
2011-03-03 11:10:00,63.81,63.83,63.69,63.75,24100.0,46.8425,46.8572,46.7544,46.7985,24100.0
2011-03-03 11:15:00,63.75,63.95,63.75,63.95,27200.0,46.7985,46.9453,46.7985,46.9453,27200.0
2011-03-03 11:20:00,63.92,64.05,63.92,64.05,32600.0,46.9233,47.0187,46.9233,47.0187,32600.0
2011-03-03 11:25:00,64.06,64.15,63.96,63.96,34300.0,47.026,47.0921,46.9526,46.9526,34300.0
2011-03-03 11:30:00,63.96,64.04,63.94,63.96,21400.0,46.9526,47.0114,46.938,46.9526,21400.0
2011-03-03 11:35:00,63.95,64.0,63.94,63.94,13200.0,46.9453,46.982,46.938,46.938,13200.0
2011-03-03 11:40:00,63.97,64.01,63.95,63.97,30100.0,46.96,46.9893,46.9453,46.96,30100.0
2011-03-03 11:45:00,63.96,64.04,63.92,64.01,17700.0,46.9526,47.0114,46.9233,46.9893,17700.0
2011-03-03 11:50:00,63.99,64.19,63.96,64.19,18400.0,46.9747,47.1215,46.9526,47.1215,18400.0
2011-03-03 11:55:00,64.17,64.19,64.02,64.08,24400.0,47.1068,47.1215,46.9967,47.0407,24400.0
2011-03-03 12:00:00,64.07,64.2,64.07,64.15,23500.0,47.0334,47.1288,47.0334,47.0921,23500.0
2011-03-03 12:05:00,64.12,64.19,64.12,64.15,9700.0,47.0701,47.1215,47.0701,47.0921,9700.0
2011-03-03 12:10:00,64.14,64.17,64.11,64.12,14000.0,47.0848,47.1068,47.0628,47.0701,14000.0
2011-03-03 12:15:00,64.13,64.18,64.08,64.12,15000.0,47.0774,47.1141,47.0407,47.0701,15000.0
2011-03-03 12:20:00,64.12,64.16,63.99,64.01,31700.0,47.0701,47.0995,46.9747,46.9893,31700.0
2011-03-03 12:25:00,63.99,64.07,63.92,63.99,19700.0,46.9747,47.0334,46.9233,46.9747,19700.0
2011-03-03 12:30:00,63.98,64.08,63.95,63.95,10600.0,46.9673,47.0407,46.9453,46.9453,10600.0
2011-03-03 12:35:00,63.95,64.03,63.94,64.02,11500.0,46.9453,47.004,46.938,46.9967,11500.0
2011-03-03 12:40:00,64.02,64.08,64.0,64.05,15200.0,46.9967,47.0407,46.982,47.0187,15200.0
2011-03-03 12:45:00,64.05,64.07,63.99,64.03,13700.0,47.0187,47.0334,46.9747,47.004,13700.0
2011-03-03 12:50:00,64.03,64.04,63.96,63.96,23800.0,47.004,47.0114,46.9526,46.9526,23800.0
2011-03-03 12:55:00,63.96,63.96,63.9,63.95,12200.0,46.9526,46.9526,46.9086,46.9453,12200.0
2011-03-03 13:00:00,63.96,64.05,63.95,64.04,11000.0,46.9526,47.0187,46.9453,47.0114,11000.0
2011-03-03 13:05:00,64.04,64.05,64.02,64.04,4400.0,47.0114,47.0187,46.9967,47.0114,4400.0
2011-03-03 13:10:00,64.03,64.07,64.02,64.05,3300.0,47.004,47.0334,46.9967,47.0187,3300.0
2011-03-03 13:15:00,64.03,64.06,64.0,64.03,33200.0,47.004,47.026,46.982,47.004,33200.0
2011-03-03 13:20:00,64.05,64.06,63.98,64.01,20900.0,47.0187,47.026,46.9673,46.9893,20900.0
2011-03-03 13:25:00,64.01,64.03,63.87,63.87,27100.0,46.9893,47.004,46.8866,46.8866,27100.0
2011-03-03 13:30:00,63.89,63.9,63.85,63.86,7100.0,46.9013,46.9086,46.8719,46.8792,7100.0
2011-03-03 13:35:00,63.86,63.9,63.8,63.9,12800.0,46.8792,46.9086,46.8352,46.9086,12800.0
2011-03-03 13:40:00,63.88,63.9,63.82,63.82,5000.0,46.8939,46.9086,46.8499,46.8499,5000.0
2011-03-03 13:45:00,63.84,63.93,63.82,63.9,9000.0,46.8645,46.9306,46.8499,46.9086,9000.0
2011-03-03 13:50:00,63.89,63.89,63.85,63.86,6000.0,46.9013,46.9013,46.8719,46.8792,6000.0
2011-03-03 13:55:00,63.85,63.86,63.78,63.79,12400.0,46.8719,46.8792,46.8205,46.8278,12400.0
2011-03-03 14:00:00,63.8,63.9,63.79,63.89,8700.0,46.8352,46.9086,46.8278,46.9013,8700.0
2011-03-03 14:05:00,63.88,63.9,63.81,63.83,9200.0,46.8939,46.9086,46.8425,46.8572,9200.0
2011-03-03 14:10:00,63.85,63.9,63.84,63.86,22500.0,46.8719,46.9086,46.8645,46.8792,22500.0
2011-03-03 14:15:00,63.88,63.94,63.87,63.87,9100.0,46.8939,46.938,46.8866,46.8866,9100.0
2011-03-03 14:20:00,63.85,63.87,63.79,63.79,7500.0,46.8719,46.8866,46.8278,46.8278,7500.0
2011-03-03 14:25:00,63.8,63.87,63.79,63.81,8800.0,46.8352,46.8866,46.8278,46.8425,8800.0
2011-03-03 14:30:00,63.83,63.86,63.82,63.85,9400.0,46.8572,46.8792,46.8499,46.8719,9400.0
2011-03-03 14:35:00,63.85,63.95,63.84,63.85,31900.0,46.8719,46.9453,46.8645,46.8719,31900.0
2011-03-03 14:40:00,63.85,63.96,63.84,63.94,16100.0,46.8719,46.9526,46.8645,46.938,16100.0
2011-03-03 14:45:00,63.94,63.99,63.93,63.97,7900.0,46.938,46.9747,46.9306,46.96,7900.0
2011-03-03 14:50:00,63.95,64.06,63.95,64.02,11000.0,46.9453,47.026,46.9453,46.9967,11000.0
2011-03-03 14:55:00,64.03,64.14,64.0,64.14,13300.0,47.004,47.0848,46.982,47.0848,13300.0
2011-03-03 15:00:00,64.14,64.16,64.06,64.09,14500.0,47.0848,47.0995,47.026,47.0481,14500.0
2011-03-03 15:05:00,64.1,64.15,64.0,64.02,22900.0,47.0554,47.0921,46.982,46.9967,22900.0
2011-03-03 15:10:00,64.02,64.02,63.93,63.97,15400.0,46.9967,46.9967,46.9306,46.96,15400.0
2011-03-03 15:15:00,63.97,64.03,63.94,63.96,16900.0,46.96,47.004,46.938,46.9526,16900.0
2011-03-03 15:20:00,63.93,63.98,63.92,63.92,17100.0,46.9306,46.9673,46.9233,46.9233,17100.0
2011-03-03 15:25:00,63.92,63.96,63.9,63.94,18700.0,46.9233,46.9526,46.9086,46.938,18700.0
2011-03-03 15:30:00,63.94,63.94,63.88,63.92,15800.0,46.938,46.938,46.8939,46.9233,15800.0
2011-03-03 15:35:00,63.92,63.97,63.89,63.94,30500.0,46.9233,46.96,46.9013,46.938,30500.0
2011-03-03 15:40:00,63.95,63.99,63.89,63.93,55200.0,46.9453,46.9747,46.9013,46.9306,55200.0
2011-03-03 15:45:00,63.94,64.03,63.94,63.96,70900.0,46.938,47.004,46.938,46.9526,70900.0
2011-03-03 15:50:00,63.95,64.02,63.93,63.99,54200.0,46.9453,46.9967,46.9306,46.9747,54200.0
2011-03-03 15:55:00,63.99,64.03,63.92,63.94,106500.0,46.9747,47.004,46.9233,46.938,106500.0
2011-03-04 09:30:00,63.66,63.82,63.36,63.36,38800.0,46.7324,46.8499,46.5122,46.5122,38800.0
2011-03-04 09:35:00,63.35,63.41,63.22,63.39,9100.0,46.5048,46.5489,46.4094,46.5342,9100.0
2011-03-04 09:40:00,63.44,63.44,63.21,63.25,11700.0,46.5709,46.5709,46.4021,46.4314,11700.0
2011-03-04 09:45:00,63.27,63.36,63.21,63.35,23300.0,46.4461,46.5122,46.4021,46.5048,23300.0
2011-03-04 09:50:00,63.32,63.49,63.29,63.46,7400.0,46.4828,46.6076,46.4608,46.5856,7400.0
2011-03-04 09:55:00,63.46,63.61,63.45,63.61,6300.0,46.5856,46.6957,46.5783,46.6957,6300.0
2011-03-04 10:00:00,63.65,63.65,63.43,63.43,10900.0,46.7251,46.7251,46.5636,46.5636,10900.0
2011-03-04 10:05:00,63.42,63.43,63.22,63.22,32700.0,46.5562,46.5636,46.4094,46.4094,32700.0
2011-03-04 10:10:00,63.18,63.21,63.04,63.05,15200.0,46.38,46.4021,46.2773,46.2846,15200.0
2011-03-04 10:15:00,63.05,63.09,62.89,62.94,25700.0,46.2846,46.314,46.1672,46.2039,25700.0
2011-03-04 10:20:00,62.93,62.93,62.72,62.72,33400.0,46.1965,46.1965,46.0424,46.0424,33400.0
2011-03-04 10:25:00,62.74,62.94,62.66,62.88,29700.0,46.057,46.2039,45.9983,46.1598,29700.0
2011-03-04 10:30:00,62.89,62.91,62.76,62.87,50200.0,46.1672,46.1818,46.0717,46.1525,50200.0
2011-03-04 10:35:00,62.88,62.88,62.7,62.86,87500.0,46.1598,46.1598,46.0277,46.1451,87500.0
2011-03-04 10:40:00,62.87,63.07,62.87,63.0,25300.0,46.1525,46.2993,46.1525,46.2479,25300.0
2011-03-04 10:45:00,63.0,63.09,62.99,63.05,33500.0,46.2479,46.314,46.2406,46.2846,33500.0
2011-03-04 10:50:00,63.05,63.05,62.93,62.98,21500.0,46.2846,46.2846,46.1965,46.2332,21500.0
2011-03-04 10:55:00,63.0,63.08,62.94,63.05,60600.0,46.2479,46.3066,46.2039,46.2846,60600.0
2011-03-04 11:00:00,63.08,63.16,63.06,63.16,16800.0,46.3066,46.3654,46.292,46.3654,16800.0
2011-03-04 11:05:00,63.14,63.2,63.01,63.12,44700.0,46.3507,46.3947,46.2552,46.336,44700.0
2011-03-04 11:10:00,63.13,63.13,62.98,63.01,34400.0,46.3433,46.3433,46.2332,46.2552,34400.0
2011-03-04 11:15:00,63.01,63.1,62.98,63.05,32700.0,46.2552,46.3213,46.2332,46.2846,32700.0
2011-03-04 11:20:00,63.05,63.08,62.99,63.06,21800.0,46.2846,46.3066,46.2406,46.292,21800.0
2011-03-04 11:25:00,63.07,63.14,63.01,63.07,25500.0,46.2993,46.3507,46.2552,46.2993,25500.0
2011-03-04 11:30:00,63.09,63.19,62.98,63.1,44700.0,46.314,46.3874,46.2332,46.3213,44700.0
2011-03-04 11:35:00,63.08,63.16,63.03,63.16,17600.0,46.3066,46.3654,46.2699,46.3654,17600.0
2011-03-04 11:40:00,63.15,63.2,63.08,63.1,10000.0,46.358,46.3947,46.3066,46.3213,10000.0
2011-03-04 11:45:00,63.1,63.11,62.98,62.99,7500.0,46.3213,46.3287,46.2332,46.2406,7500.0
2011-03-04 11:50:00,63.0,63.04,63.0,63.03,9100.0,46.2479,46.2773,46.2479,46.2699,9100.0
2011-03-04 11:55:00,63.01,63.05,62.92,62.93,31000.0,46.2552,46.2846,46.1892,46.1965,31000.0
2011-03-04 12:00:00,62.93,62.94,62.85,62.87,13500.0,46.1965,46.2039,46.1378,46.1525,13500.0
2011-03-04 12:05:00,62.87,62.88,62.76,62.82,11700.0,46.1525,46.1598,46.0717,46.1158,11700.0
2011-03-04 12:10:00,62.82,62.82,62.59,62.62,16500.0,46.1158,46.1158,45.9469,45.969,16500.0
2011-03-04 12:15:00,62.62,62.69,62.59,62.66,6900.0,45.969,46.0203,45.9469,45.9983,6900.0
2011-03-04 12:20:00,62.66,62.68,62.5,62.59,14900.0,45.9983,46.013,45.8809,45.9469,14900.0
2011-03-04 12:25:00,62.62,62.68,62.6,62.67,23900.0,45.969,46.013,45.9543,46.0057,23900.0
2011-03-04 12:30:00,62.66,62.7,62.58,62.62,15100.0,45.9983,46.0277,45.9396,45.969,15100.0
2011-03-04 12:35:00,62.62,62.67,62.55,62.65,12800.0,45.969,46.0057,45.9176,45.991,12800.0
2011-03-04 12:40:00,62.65,62.71,62.62,62.67,15100.0,45.991,46.035,45.969,46.0057,15100.0
2011-03-04 12:45:00,62.67,62.7,62.64,62.67,16200.0,46.0057,46.0277,45.9836,46.0057,16200.0
2011-03-04 12:50:00,62.66,62.69,62.62,62.66,24700.0,45.9983,46.0203,45.969,45.9983,24700.0
2011-03-04 12:55:00,62.63,62.63,62.56,62.58,9000.0,45.9763,45.9763,45.9249,45.9396,9000.0
2011-03-04 13:00:00,62.59,62.65,62.53,62.55,15100.0,45.9469,45.991,45.9029,45.9176,15100.0
2011-03-04 13:05:00,62.59,62.64,62.58,62.61,8700.0,45.9469,45.9836,45.9396,45.9616,8700.0
2011-03-04 13:10:00,62.63,62.64,62.54,62.55,9100.0,45.9763,45.9836,45.9102,45.9176,9100.0
2011-03-04 13:15:00,62.56,62.62,62.51,62.6,9300.0,45.9249,45.969,45.8882,45.9543,9300.0
2011-03-04 13:20:00,62.6,62.63,62.58,62.61,2700.0,45.9543,45.9763,45.9396,45.9616,2700.0
2011-03-04 13:25:00,62.61,62.63,62.57,62.6,6200.0,45.9616,45.9763,45.9322,45.9543,6200.0
2011-03-04 13:30:00,62.59,62.67,62.59,62.61,14700.0,45.9469,46.0057,45.9469,45.9616,14700.0
2011-03-04 13:35:00,62.61,62.7,62.61,62.66,26800.0,45.9616,46.0277,45.9616,45.9983,26800.0
2011-03-04 13:40:00,62.64,62.66,62.58,62.59,13400.0,45.9836,45.9983,45.9396,45.9469,13400.0
2011-03-04 13:45:00,62.58,62.58,62.48,62.53,12500.0,45.9396,45.9396,45.8662,45.9029,12500.0
2011-03-04 13:50:00,62.55,62.62,62.45,62.47,11500.0,45.9176,45.969,45.8442,45.8588,11500.0
2011-03-04 13:55:00,62.48,62.63,62.44,62.6,7000.0,45.8662,45.9763,45.8368,45.9543,7000.0
2011-03-04 14:00:00,62.6,62.63,62.55,62.56,12700.0,45.9543,45.9763,45.9176,45.9249,12700.0
2011-03-04 14:05:00,62.54,62.57,62.52,62.54,13700.0,45.9102,45.9322,45.8955,45.9102,13700.0
2011-03-04 14:10:00,62.54,62.62,62.51,62.6,7500.0,45.9102,45.969,45.8882,45.9543,7500.0
2011-03-04 14:15:00,62.59,62.6,62.54,62.6,10300.0,45.9469,45.9543,45.9102,45.9543,10300.0
2011-03-04 14:20:00,62.59,62.68,62.53,62.64,14800.0,45.9469,46.013,45.9029,45.9836,14800.0
2011-03-04 14:25:00,62.67,62.7,62.64,62.69,9000.0,46.0057,46.0277,45.9836,46.0203,9000.0
2011-03-04 14:30:00,62.68,62.74,62.67,62.73,8900.0,46.013,46.057,46.0057,46.0497,8900.0
2011-03-04 14:35:00,62.72,62.74,62.67,62.74,13100.0,46.0424,46.057,46.0057,46.057,13100.0
2011-03-04 14:40:00,62.76,62.79,62.71,62.79,12800.0,46.0717,46.0937,46.035,46.0937,12800.0
2011-03-04 14:45:00,62.79,62.83,62.78,62.81,41700.0,46.0937,46.1231,46.0864,46.1084,41700.0
2011-03-04 14:50:00,62.81,62.89,62.79,62.88,15500.0,46.1084,46.1672,46.0937,46.1598,15500.0
2011-03-04 14:55:00,62.87,63.01,62.87,63.0,15500.0,46.1525,46.2552,46.1525,46.2479,15500.0
2011-03-04 15:00:00,63.0,63.13,63.0,63.06,23600.0,46.2479,46.3433,46.2479,46.292,23600.0
2011-03-04 15:05:00,63.07,63.1,63.0,63.0,16600.0,46.2993,46.3213,46.2479,46.2479,16600.0
2011-03-04 15:10:00,63.01,63.08,62.97,63.01,30600.0,46.2552,46.3066,46.2259,46.2552,30600.0
2011-03-04 15:15:00,63.0,63.02,62.95,63.01,27400.0,46.2479,46.2626,46.2112,46.2552,27400.0
2011-03-04 15:20:00,63.0,63.0,62.85,62.9,32600.0,46.2479,46.2479,46.1378,46.1745,32600.0
2011-03-04 15:25:00,62.89,62.96,62.86,62.9,20900.0,46.1672,46.2185,46.1451,46.1745,20900.0
2011-03-04 15:30:00,62.9,62.92,62.82,62.89,33600.0,46.1745,46.1892,46.1158,46.1672,33600.0
2011-03-04 15:35:00,62.9,63.01,62.88,63.01,29100.0,46.1745,46.2552,46.1598,46.2552,29100.0
2011-03-04 15:40:00,63.01,63.04,62.96,62.96,41600.0,46.2552,46.2773,46.2185,46.2185,41600.0
2011-03-04 15:45:00,62.97,63.18,62.97,63.12,56900.0,46.2259,46.38,46.2259,46.336,56900.0
2011-03-04 15:50:00,63.12,63.34,63.12,63.25,48800.0,46.336,46.4975,46.336,46.4314,48800.0
2011-03-04 15:55:00,63.26,63.31,63.17,63.23,106400.0,46.4388,46.4755,46.3727,46.4167,106400.0
2011-03-07 09:30:00,63.54,63.6,63.45,63.56,18600.0,46.6443,46.6884,46.5783,46.659,18600.0
2011-03-07 09:35:00,63.53,64.0,63.47,63.99,8700.0,46.637,46.982,46.5929,46.9747,8700.0
2011-03-07 09:40:00,63.96,64.05,63.82,64.02,12900.0,46.9526,47.0187,46.8499,46.9967,12900.0
2011-03-07 09:45:00,64.0,64.03,63.83,63.9,13000.0,46.982,47.004,46.8572,46.9086,13000.0
2011-03-07 09:50:00,63.92,64.0,63.8,63.83,14500.0,46.9233,46.982,46.8352,46.8572,14500.0
2011-03-07 09:55:00,63.86,63.97,63.86,63.94,10600.0,46.8792,46.96,46.8792,46.938,10600.0
2011-03-07 10:00:00,63.94,64.14,63.9,63.96,16300.0,46.938,47.0848,46.9086,46.9526,16300.0
2011-03-07 10:05:00,64.01,64.01,63.74,63.82,8100.0,46.9893,46.9893,46.7911,46.8499,8100.0
2011-03-07 10:10:00,63.83,63.83,63.63,63.74,17500.0,46.8572,46.8572,46.7104,46.7911,17500.0
2011-03-07 10:15:00,63.75,63.77,63.63,63.66,20600.0,46.7985,46.8132,46.7104,46.7324,20600.0
2011-03-07 10:20:00,63.64,63.78,63.57,63.75,25300.0,46.7177,46.8205,46.6663,46.7985,25300.0
2011-03-07 10:25:00,63.72,63.83,63.64,63.79,14300.0,46.7765,46.8572,46.7177,46.8278,14300.0
2011-03-07 10:30:00,63.79,63.8,63.59,63.69,12700.0,46.8278,46.8352,46.681,46.7544,12700.0
2011-03-07 10:35:00,63.71,63.73,63.44,63.44,9300.0,46.7691,46.7838,46.5709,46.5709,9300.0
2011-03-07 10:40:00,63.48,63.5,63.21,63.25,10500.0,46.6003,46.615,46.4021,46.4314,10500.0
2011-03-07 10:45:00,63.25,63.39,63.22,63.39,10900.0,46.4314,46.5342,46.4094,46.5342,10900.0
2011-03-07 10:50:00,63.4,63.49,63.3,63.3,10900.0,46.5415,46.6076,46.4681,46.4681,10900.0
2011-03-07 10:55:00,63.31,63.43,63.31,63.32,5200.0,46.4755,46.5636,46.4755,46.4828,5200.0
2011-03-07 11:00:00,63.33,63.35,63.09,63.22,10600.0,46.4902,46.5048,46.314,46.4094,10600.0
2011-03-07 11:05:00,63.21,63.25,63.1,63.24,8600.0,46.4021,46.4314,46.3213,46.4241,8600.0
2011-03-07 11:10:00,63.23,63.23,63.12,63.12,12000.0,46.4167,46.4167,46.336,46.336,12000.0
2011-03-07 11:15:00,63.11,63.28,63.1,63.23,12500.0,46.3287,46.4535,46.3213,46.4167,12500.0
2011-03-07 11:20:00,63.19,63.22,63.1,63.12,8500.0,46.3874,46.4094,46.3213,46.336,8500.0
2011-03-07 11:25:00,63.12,63.13,62.98,63.03,5000.0,46.336,46.3433,46.2332,46.2699,5000.0
2011-03-07 11:30:00,63.07,63.08,62.82,62.91,13400.0,46.2993,46.3066,46.1158,46.1818,13400.0
2011-03-07 11:35:00,62.91,63.14,62.91,63.1,14700.0,46.1818,46.3507,46.1818,46.3213,14700.0
2011-03-07 11:40:00,63.1,63.12,62.87,62.87,17200.0,46.3213,46.336,46.1525,46.1525,17200.0
2011-03-07 11:45:00,62.9,62.96,62.73,62.78,15000.0,46.1745,46.2185,46.0497,46.0864,15000.0
2011-03-07 11:50:00,62.76,62.85,62.7,62.79,13400.0,46.0717,46.1378,46.0277,46.0937,13400.0
2011-03-07 11:55:00,62.83,62.9,62.77,62.81,10900.0,46.1231,46.1745,46.0791,46.1084,10900.0
2011-03-07 12:00:00,62.81,62.88,62.72,62.72,8900.0,46.1084,46.1598,46.0424,46.0424,8900.0
2011-03-07 12:05:00,62.73,62.88,62.72,62.88,13100.0,46.0497,46.1598,46.0424,46.1598,13100.0
2011-03-07 12:10:00,62.89,63.04,62.84,62.99,16000.0,46.1672,46.2773,46.1305,46.2406,16000.0
2011-03-07 12:15:00,62.99,63.01,62.94,62.99,14000.0,46.2406,46.2552,46.2039,46.2406,14000.0
2011-03-07 12:20:00,62.98,63.01,62.91,62.97,6900.0,46.2332,46.2552,46.1818,46.2259,6900.0
2011-03-07 12:25:00,62.97,62.99,62.86,62.86,12800.0,46.2259,46.2406,46.1451,46.1451,12800.0
2011-03-07 12:30:00,62.82,62.94,62.78,62.86,22200.0,46.1158,46.2039,46.0864,46.1451,22200.0
2011-03-07 12:35:00,62.85,62.88,62.82,62.88,16700.0,46.1378,46.1598,46.1158,46.1598,16700.0
2011-03-07 12:40:00,62.89,62.9,62.83,62.83,12900.0,46.1672,46.1745,46.1231,46.1231,12900.0
2011-03-07 12:45:00,62.83,62.92,62.8,62.88,24500.0,46.1231,46.1892,46.1011,46.1598,24500.0
2011-03-07 12:50:00,62.88,62.9,62.8,62.8,26300.0,46.1598,46.1745,46.1011,46.1011,26300.0
2011-03-07 12:55:00,62.78,62.86,62.62,62.62,14100.0,46.0864,46.1451,45.969,45.969,14100.0
2011-03-07 13:00:00,62.65,62.75,62.64,62.64,14000.0,45.991,46.0644,45.9836,45.9836,14000.0
2011-03-07 13:05:00,62.65,62.65,62.56,62.62,9300.0,45.991,45.991,45.9249,45.969,9300.0
2011-03-07 13:10:00,62.61,62.62,62.47,62.59,13100.0,45.9616,45.969,45.8588,45.9469,13100.0
2011-03-07 13:15:00,62.61,62.73,62.61,62.69,9600.0,45.9616,46.0497,45.9616,46.0203,9600.0
2011-03-07 13:20:00,62.68,62.76,62.64,62.74,18000.0,46.013,46.0717,45.9836,46.057,18000.0
2011-03-07 13:25:00,62.75,62.85,62.73,62.78,16500.0,46.0644,46.1378,46.0497,46.0864,16500.0
2011-03-07 13:30:00,62.77,62.83,62.69,62.83,14500.0,46.0791,46.1231,46.0203,46.1231,14500.0
2011-03-07 13:35:00,62.83,62.92,62.8,62.91,13700.0,46.1231,46.1892,46.1011,46.1818,13700.0
2011-03-07 13:40:00,62.91,63.01,62.91,62.91,23200.0,46.1818,46.2552,46.1818,46.1818,23200.0
2011-03-07 13:45:00,62.88,62.99,62.83,62.99,22700.0,46.1598,46.2406,46.1231,46.2406,22700.0
2011-03-07 13:50:00,62.97,62.97,62.74,62.84,28900.0,46.2259,46.2259,46.057,46.1305,28900.0
2011-03-07 13:55:00,62.83,62.9,62.75,62.79,20300.0,46.1231,46.1745,46.0644,46.0937,20300.0
2011-03-07 14:00:00,62.77,62.9,62.75,62.86,14900.0,46.0791,46.1745,46.0644,46.1451,14900.0
2011-03-07 14:05:00,62.86,62.91,62.79,62.8,9200.0,46.1451,46.1818,46.0937,46.1011,9200.0
2011-03-07 14:10:00,62.8,62.82,62.67,62.67,16400.0,46.1011,46.1158,46.0057,46.0057,16400.0
2011-03-07 14:15:00,62.68,62.96,62.65,62.96,17000.0,46.013,46.2185,45.991,46.2185,17000.0
2011-03-07 14:20:00,62.96,63.0,62.84,62.84,21200.0,46.2185,46.2479,46.1305,46.1305,21200.0
2011-03-07 14:25:00,62.85,62.88,62.79,62.82,16100.0,46.1378,46.1598,46.0937,46.1158,16100.0
2011-03-07 14:30:00,62.81,62.84,62.76,62.79,11500.0,46.1084,46.1305,46.0717,46.0937,11500.0
2011-03-07 14:35:00,62.78,62.82,62.71,62.77,20700.0,46.0864,46.1158,46.035,46.0791,20700.0
2011-03-07 14:40:00,62.77,62.77,62.68,62.74,24200.0,46.0791,46.0791,46.013,46.057,24200.0
2011-03-07 14:45:00,62.73,62.83,62.73,62.79,22900.0,46.0497,46.1231,46.0497,46.0937,22900.0
2011-03-07 14:50:00,62.8,62.81,62.74,62.78,23500.0,46.1011,46.1084,46.057,46.0864,23500.0
2011-03-07 14:55:00,62.78,62.84,62.73,62.78,20400.0,46.0864,46.1305,46.0497,46.0864,20400.0
2011-03-07 15:00:00,62.78,62.84,62.74,62.83,35700.0,46.0864,46.1305,46.057,46.1231,35700.0
2011-03-07 15:05:00,62.84,62.92,62.84,62.86,27900.0,46.1305,46.1892,46.1305,46.1451,27900.0
2011-03-07 15:10:00,62.85,63.01,62.84,63.0,40700.0,46.1378,46.2552,46.1305,46.2479,40700.0
2011-03-07 15:15:00,63.0,63.04,62.92,62.92,26600.0,46.2479,46.2773,46.1892,46.1892,26600.0
2011-03-07 15:20:00,62.92,62.93,62.78,62.89,24800.0,46.1892,46.1965,46.0864,46.1672,24800.0
2011-03-07 15:25:00,62.88,63.0,62.87,62.96,29800.0,46.1598,46.2479,46.1525,46.2185,29800.0
2011-03-07 15:30:00,62.97,63.0,62.88,62.99,51400.0,46.2259,46.2479,46.1598,46.2406,51400.0
2011-03-07 15:35:00,62.99,63.12,62.99,63.05,31800.0,46.2406,46.336,46.2406,46.2846,31800.0
2011-03-07 15:40:00,63.05,63.06,62.91,62.95,38400.0,46.2846,46.292,46.1818,46.2112,38400.0
2011-03-07 15:45:00,62.93,63.0,62.87,62.88,63800.0,46.1965,46.2479,46.1525,46.1598,63800.0
2011-03-07 15:50:00,62.87,62.89,62.79,62.81,32100.0,46.1525,46.1672,46.0937,46.1084,32100.0
2011-03-07 15:55:00,62.82,62.83,62.67,62.7,100300.0,46.1158,46.1231,46.0057,46.0277,100300.0
2011-03-08 09:30:00,62.73,62.87,62.64,62.85,34300.0,46.0497,46.1525,45.9836,46.1378,34300.0
2011-03-08 09:35:00,62.8,62.84,62.71,62.73,4400.0,46.1011,46.1305,46.035,46.0497,4400.0
2011-03-08 09:40:00,62.75,62.81,62.56,62.6,10700.0,46.0644,46.1084,45.9249,45.9543,10700.0
2011-03-08 09:45:00,62.56,62.6,62.41,62.52,20000.0,45.9249,45.9543,45.8148,45.8955,20000.0
2011-03-08 09:50:00,62.53,62.92,62.53,62.8,14400.0,45.9029,46.1892,45.9029,46.1011,14400.0
2011-03-08 09:55:00,62.83,63.04,62.81,63.0,8500.0,46.1231,46.2773,46.1084,46.2479,8500.0
2011-03-08 10:00:00,63.02,63.36,63.02,63.19,8500.0,46.2626,46.5122,46.2626,46.3874,8500.0
2011-03-08 10:05:00,63.16,63.16,62.99,63.05,15000.0,46.3654,46.3654,46.2406,46.2846,15000.0
2011-03-08 10:10:00,63.05,63.25,63.01,63.16,16800.0,46.2846,46.4314,46.2552,46.3654,16800.0
2011-03-08 10:15:00,63.2,63.44,63.2,63.43,5300.0,46.3947,46.5709,46.3947,46.5636,5300.0
2011-03-08 10:20:00,63.43,63.47,63.27,63.33,3600.0,46.5636,46.5929,46.4461,46.4902,3600.0
2011-03-08 10:25:00,63.31,63.33,63.23,63.33,6600.0,46.4755,46.4902,46.4167,46.4902,6600.0
2011-03-08 10:30:00,63.36,63.37,63.17,63.26,8000.0,46.5122,46.5195,46.3727,46.4388,8000.0
2011-03-08 10:35:00,63.23,63.26,63.14,63.25,13800.0,46.4167,46.4388,46.3507,46.4314,13800.0
2011-03-08 10:40:00,63.28,63.3,63.07,63.21,16900.0,46.4535,46.4681,46.2993,46.4021,16900.0
2011-03-08 10:45:00,63.2,63.28,63.18,63.22,6600.0,46.3947,46.4535,46.38,46.4094,6600.0
2011-03-08 10:50:00,63.22,63.26,63.19,63.22,14500.0,46.4094,46.4388,46.3874,46.4094,14500.0
2011-03-08 10:55:00,63.22,63.25,63.16,63.16,3500.0,46.4094,46.4314,46.3654,46.3654,3500.0
2011-03-08 11:00:00,63.15,63.19,63.12,63.17,6700.0,46.358,46.3874,46.336,46.3727,6700.0
2011-03-08 11:05:00,63.18,63.18,63.07,63.07,11900.0,46.38,46.38,46.2993,46.2993,11900.0
2011-03-08 11:10:00,63.09,63.18,63.05,63.17,6700.0,46.314,46.38,46.2846,46.3727,6700.0
2011-03-08 11:15:00,63.22,63.26,63.14,63.2,9500.0,46.4094,46.4388,46.3507,46.3947,9500.0
2011-03-08 11:20:00,63.23,63.3,63.18,63.3,19700.0,46.4167,46.4681,46.38,46.4681,19700.0
2011-03-08 11:25:00,63.28,63.37,63.23,63.37,16700.0,46.4535,46.5195,46.4167,46.5195,16700.0
2011-03-08 11:30:00,63.37,63.47,63.35,63.38,13300.0,46.5195,46.5929,46.5048,46.5269,13300.0
2011-03-08 11:35:00,63.37,63.38,63.22,63.31,8900.0,46.5195,46.5269,46.4094,46.4755,8900.0
2011-03-08 11:40:00,63.27,63.46,63.26,63.45,14200.0,46.4461,46.5856,46.4388,46.5783,14200.0
2011-03-08 11:45:00,63.45,63.48,63.28,63.28,22800.0,46.5783,46.6003,46.4535,46.4535,22800.0
2011-03-08 11:50:00,63.29,63.34,63.2,63.26,51500.0,46.4608,46.4975,46.3947,46.4388,51500.0
2011-03-08 11:55:00,63.27,63.47,63.25,63.47,30100.0,46.4461,46.5929,46.4314,46.5929,30100.0
2011-03-08 12:00:00,63.46,63.55,63.45,63.55,19500.0,46.5856,46.6517,46.5783,46.6517,19500.0
2011-03-08 12:05:00,63.56,63.56,63.3,63.37,34300.0,46.659,46.659,46.4681,46.5195,34300.0
2011-03-08 12:10:00,63.34,63.51,63.34,63.4,17200.0,46.4975,46.6223,46.4975,46.5415,17200.0
2011-03-08 12:15:00,63.38,63.5,63.35,63.49,10700.0,46.5269,46.615,46.5048,46.6076,10700.0
2011-03-08 12:20:00,63.5,63.5,63.38,63.45,19900.0,46.615,46.615,46.5269,46.5783,19900.0
2011-03-08 12:25:00,63.42,63.48,63.35,63.44,10500.0,46.5562,46.6003,46.5048,46.5709,10500.0
2011-03-08 12:30:00,63.44,63.56,63.43,63.51,27900.0,46.5709,46.659,46.5636,46.6223,27900.0
2011-03-08 12:35:00,63.51,63.61,63.51,63.53,17600.0,46.6223,46.6957,46.6223,46.637,17600.0
2011-03-08 12:40:00,63.54,63.58,63.46,63.49,9700.0,46.6443,46.6737,46.5856,46.6076,9700.0
2011-03-08 12:45:00,63.49,63.52,63.34,63.39,11000.0,46.6076,46.6296,46.4975,46.5342,11000.0
2011-03-08 12:50:00,63.4,63.51,63.39,63.5,6000.0,46.5415,46.6223,46.5342,46.615,6000.0
2011-03-08 12:55:00,63.5,63.53,63.48,63.53,4600.0,46.615,46.637,46.6003,46.637,4600.0
2011-03-08 13:00:00,63.51,63.53,63.46,63.49,23100.0,46.6223,46.637,46.5856,46.6076,23100.0
2011-03-08 13:05:00,63.46,63.5,63.46,63.49,8500.0,46.5856,46.615,46.5856,46.6076,8500.0
2011-03-08 13:10:00,63.5,63.5,63.45,63.5,11600.0,46.615,46.615,46.5783,46.615,11600.0
2011-03-08 13:15:00,63.48,63.5,63.39,63.4,19800.0,46.6003,46.615,46.5342,46.5415,19800.0
2011-03-08 13:20:00,63.39,63.45,63.38,63.4,14500.0,46.5342,46.5783,46.5269,46.5415,14500.0
2011-03-08 13:25:00,63.4,63.47,63.39,63.46,7500.0,46.5415,46.5929,46.5342,46.5856,7500.0
2011-03-08 13:30:00,63.47,63.59,63.41,63.57,22000.0,46.5929,46.681,46.5489,46.6663,22000.0
2011-03-08 13:35:00,63.56,63.56,63.47,63.49,17200.0,46.659,46.659,46.5929,46.6076,17200.0
2011-03-08 13:40:00,63.49,63.51,63.46,63.47,7700.0,46.6076,46.6223,46.5856,46.5929,7700.0
2011-03-08 13:45:00,63.48,63.53,63.46,63.53,9700.0,46.6003,46.637,46.5856,46.637,9700.0
2011-03-08 13:50:00,63.53,63.53,63.48,63.51,25000.0,46.637,46.637,46.6003,46.6223,25000.0
2011-03-08 13:55:00,63.52,63.57,63.5,63.55,7900.0,46.6296,46.6663,46.615,46.6517,7900.0
2011-03-08 14:00:00,63.56,63.67,63.5,63.5,25400.0,46.659,46.7398,46.615,46.615,25400.0
2011-03-08 14:05:00,63.52,63.57,63.44,63.52,12800.0,46.6296,46.6663,46.5709,46.6296,12800.0
2011-03-08 14:10:00,63.54,63.57,63.48,63.55,18300.0,46.6443,46.6663,46.6003,46.6517,18300.0
2011-03-08 14:15:00,63.55,63.66,63.51,63.65,12400.0,46.6517,46.7324,46.6223,46.7251,12400.0
2011-03-08 14:20:00,63.65,63.68,63.59,63.66,18100.0,46.7251,46.7471,46.681,46.7324,18100.0
2011-03-08 14:25:00,63.66,63.71,63.64,63.67,13800.0,46.7324,46.7691,46.7177,46.7398,13800.0
2011-03-08 14:30:00,63.67,63.68,63.48,63.48,13300.0,46.7398,46.7471,46.6003,46.6003,13300.0
2011-03-08 14:35:00,63.5,63.72,63.5,63.7,31900.0,46.615,46.7765,46.615,46.7618,31900.0
2011-03-08 14:40:00,63.72,63.84,63.69,63.84,30500.0,46.7765,46.8645,46.7544,46.8645,30500.0
2011-03-08 14:45:00,63.85,63.85,63.71,63.74,50400.0,46.8719,46.8719,46.7691,46.7911,50400.0
2011-03-08 14:50:00,63.74,63.79,63.68,63.78,9500.0,46.7911,46.8278,46.7471,46.8205,9500.0
2011-03-08 14:55:00,63.78,63.84,63.71,63.82,12200.0,46.8205,46.8645,46.7691,46.8499,12200.0
2011-03-08 15:00:00,63.82,63.84,63.64,63.65,24100.0,46.8499,46.8645,46.7177,46.7251,24100.0
2011-03-08 15:05:00,63.64,63.71,63.63,63.7,41300.0,46.7177,46.7691,46.7104,46.7618,41300.0
2011-03-08 15:10:00,63.7,63.71,63.65,63.7,26900.0,46.7618,46.7691,46.7251,46.7618,26900.0
2011-03-08 15:15:00,63.7,63.8,63.69,63.72,36600.0,46.7618,46.8352,46.7544,46.7765,36600.0
2011-03-08 15:20:00,63.71,63.71,63.66,63.68,34700.0,46.7691,46.7691,46.7324,46.7471,34700.0
2011-03-08 15:25:00,63.67,63.7,63.61,63.67,39500.0,46.7398,46.7618,46.6957,46.7398,39500.0
2011-03-08 15:30:00,63.67,63.71,63.62,63.63,134700.0,46.7398,46.7691,46.703,46.7104,134700.0
2011-03-08 15:35:00,63.62,63.64,63.54,63.56,51100.0,46.703,46.7177,46.6443,46.659,51100.0
2011-03-08 15:40:00,63.56,63.68,63.55,63.63,49200.0,46.659,46.7471,46.6517,46.7104,49200.0
2011-03-08 15:45:00,63.64,63.67,63.58,63.63,52300.0,46.7177,46.7398,46.6737,46.7104,52300.0
2011-03-08 15:50:00,63.63,63.63,63.48,63.53,68300.0,46.7104,46.7104,46.6003,46.637,68300.0
2011-03-08 15:55:00,63.52,63.56,63.48,63.49,87800.0,46.6296,46.659,46.6003,46.6076,87800.0
2011-03-09 09:30:00,63.34,63.69,63.33,63.36,13900.0,46.4975,46.7544,46.4902,46.5122,13900.0
2011-03-09 09:35:00,63.44,63.44,62.88,63.03,20000.0,46.5709,46.5709,46.1598,46.2699,20000.0
2011-03-09 09:40:00,63.02,63.04,62.71,62.97,11000.0,46.2626,46.2773,46.035,46.2259,11000.0
2011-03-09 09:45:00,62.94,63.07,62.85,62.88,9600.0,46.2039,46.2993,46.1378,46.1598,9600.0
2011-03-09 09:50:00,62.85,63.06,62.74,62.98,18500.0,46.1378,46.292,46.057,46.2332,18500.0
2011-03-09 09:55:00,62.94,62.95,62.72,62.75,23900.0,46.2039,46.2112,46.0424,46.0644,23900.0
2011-03-09 10:00:00,62.73,62.74,62.47,62.59,20400.0,46.0497,46.057,45.8588,45.9469,20400.0
2011-03-09 10:05:00,62.58,62.68,62.54,62.65,18800.0,45.9396,46.013,45.9102,45.991,18800.0
2011-03-09 10:10:00,62.62,62.62,62.46,62.51,19600.0,45.969,45.969,45.8515,45.8882,19600.0
2011-03-09 10:15:00,62.5,62.7,62.45,62.68,19200.0,45.8809,46.0277,45.8442,46.013,19200.0
2011-03-09 10:20:00,62.67,62.88,62.64,62.88,13600.0,46.0057,46.1598,45.9836,46.1598,13600.0
2011-03-09 10:25:00,62.9,62.9,62.78,62.83,19100.0,46.1745,46.1745,46.0864,46.1231,19100.0
2011-03-09 10:30:00,62.81,62.88,62.7,62.85,16100.0,46.1084,46.1598,46.0277,46.1378,16100.0
2011-03-09 10:35:00,62.87,62.95,62.76,62.86,26500.0,46.1525,46.2112,46.0717,46.1451,26500.0
2011-03-09 10:40:00,62.83,62.89,62.69,62.79,21100.0,46.1231,46.1672,46.0203,46.0937,21100.0
2011-03-09 10:45:00,62.76,62.8,62.62,62.65,23700.0,46.0717,46.1011,45.969,45.991,23700.0
2011-03-09 10:50:00,62.65,62.65,62.42,62.47,23000.0,45.991,45.991,45.8221,45.8588,23000.0
2011-03-09 10:55:00,62.47,62.5,62.31,62.38,24500.0,45.8588,45.8809,45.7414,45.7928,24500.0
2011-03-09 11:00:00,62.35,62.47,62.2,62.37,31900.0,45.7707,45.8588,45.6606,45.7854,31900.0
2011-03-09 11:05:00,62.36,62.46,62.33,62.38,11200.0,45.7781,45.8515,45.7561,45.7928,11200.0
2011-03-09 11:10:00,62.39,62.57,62.38,62.5,24200.0,45.8001,45.9322,45.7928,45.8809,24200.0
2011-03-09 11:15:00,62.5,62.63,62.46,62.63,16300.0,45.8809,45.9763,45.8515,45.9763,16300.0
2011-03-09 11:20:00,62.64,62.69,62.57,62.61,18700.0,45.9836,46.0203,45.9322,45.9616,18700.0
2011-03-09 11:25:00,62.61,62.71,62.61,62.61,13900.0,45.9616,46.035,45.9616,45.9616,13900.0
2011-03-09 11:30:00,62.6,62.64,62.43,62.53,21200.0,45.9543,45.9836,45.8295,45.9029,21200.0
2011-03-09 11:35:00,62.53,62.69,62.47,62.67,12000.0,45.9029,46.0203,45.8588,46.0057,12000.0
2011-03-09 11:40:00,62.69,62.71,62.58,62.61,15400.0,46.0203,46.035,45.9396,45.9616,15400.0
2011-03-09 11:45:00,62.62,62.7,62.61,62.64,15300.0,45.969,46.0277,45.9616,45.9836,15300.0
2011-03-09 11:50:00,62.64,62.73,62.61,62.68,16700.0,45.9836,46.0497,45.9616,46.013,16700.0
2011-03-09 11:55:00,62.69,62.87,62.67,62.83,11600.0,46.0203,46.1525,46.0057,46.1231,11600.0
2011-03-09 12:00:00,62.85,63.02,62.85,62.96,13100.0,46.1378,46.2626,46.1378,46.2185,13100.0
2011-03-09 12:05:00,62.98,63.03,62.97,63.0,7100.0,46.2332,46.2699,46.2259,46.2479,7100.0
2011-03-09 12:10:00,62.99,62.99,62.81,62.82,13600.0,46.2406,46.2406,46.1084,46.1158,13600.0
2011-03-09 12:15:00,62.8,62.88,62.8,62.87,7300.0,46.1011,46.1598,46.1011,46.1525,7300.0
2011-03-09 12:20:00,62.85,62.9,62.79,62.81,15500.0,46.1378,46.1745,46.0937,46.1084,15500.0
2011-03-09 12:25:00,62.8,62.8,62.57,62.6,31700.0,46.1011,46.1011,45.9322,45.9543,31700.0
2011-03-09 12:30:00,62.61,62.69,62.57,62.6,44000.0,45.9616,46.0203,45.9322,45.9543,44000.0
2011-03-09 12:35:00,62.6,62.72,62.6,62.71,14400.0,45.9543,46.0424,45.9543,46.035,14400.0
2011-03-09 12:40:00,62.73,62.78,62.57,62.59,23200.0,46.0497,46.0864,45.9322,45.9469,23200.0
2011-03-09 12:45:00,62.57,62.73,62.57,62.69,13400.0,45.9322,46.0497,45.9322,46.0203,13400.0
2011-03-09 12:50:00,62.7,62.84,62.66,62.75,31700.0,46.0277,46.1305,45.9983,46.0644,31700.0
2011-03-09 12:55:00,62.71,62.75,62.64,62.68,33600.0,46.035,46.0644,45.9836,46.013,33600.0
2011-03-09 13:00:00,62.7,62.76,62.63,62.64,29900.0,46.0277,46.0717,45.9763,45.9836,29900.0
2011-03-09 13:05:00,62.63,62.7,62.6,62.7,20100.0,45.9763,46.0277,45.9543,46.0277,20100.0
2011-03-09 13:10:00,62.71,62.72,62.66,62.7,7800.0,46.035,46.0424,45.9983,46.0277,7800.0
2011-03-09 13:15:00,62.7,62.79,62.69,62.77,16500.0,46.0277,46.0937,46.0203,46.0791,16500.0
2011-03-09 13:20:00,62.77,62.78,62.67,62.7,16900.0,46.0791,46.0864,46.0057,46.0277,16900.0
2011-03-09 13:25:00,62.7,62.8,62.7,62.74,21400.0,46.0277,46.1011,46.0277,46.057,21400.0
2011-03-09 13:30:00,62.74,62.76,62.67,62.67,17300.0,46.057,46.0717,46.0057,46.0057,17300.0
2011-03-09 13:35:00,62.67,62.71,62.51,62.57,21200.0,46.0057,46.035,45.8882,45.9322,21200.0
2011-03-09 13:40:00,62.58,62.58,62.46,62.51,15600.0,45.9396,45.9396,45.8515,45.8882,15600.0
2011-03-09 13:45:00,62.5,62.62,62.47,62.62,18500.0,45.8809,45.969,45.8588,45.969,18500.0
2011-03-09 13:50:00,62.59,62.6,62.46,62.5,16600.0,45.9469,45.9543,45.8515,45.8809,16600.0
2011-03-09 13:55:00,62.49,62.58,62.48,62.52,25000.0,45.8735,45.9396,45.8662,45.8955,25000.0
2011-03-09 14:00:00,62.52,62.66,62.5,62.62,24900.0,45.8955,45.9983,45.8809,45.969,24900.0
2011-03-09 14:05:00,62.62,62.64,62.54,62.59,30200.0,45.969,45.9836,45.9102,45.9469,30200.0
2011-03-09 14:10:00,62.59,62.59,62.48,62.56,18900.0,45.9469,45.9469,45.8662,45.9249,18900.0
2011-03-09 14:15:00,62.56,62.65,62.54,62.63,21900.0,45.9249,45.991,45.9102,45.9763,21900.0
2011-03-09 14:20:00,62.61,62.61,62.5,62.52,14600.0,45.9616,45.9616,45.8809,45.8955,14600.0
2011-03-09 14:25:00,62.51,62.52,62.29,62.32,44600.0,45.8882,45.8955,45.7267,45.7487,44600.0
2011-03-09 14:30:00,62.33,62.37,62.18,62.18,32700.0,45.7561,45.7854,45.646,45.646,32700.0
2011-03-09 14:35:00,62.18,62.19,62.07,62.1,26300.0,45.646,45.6533,45.5652,45.5872,26300.0
2011-03-09 14:40:00,62.09,62.19,62.08,62.19,15200.0,45.5799,45.6533,45.5725,45.6533,15200.0
2011-03-09 14:45:00,62.19,62.27,62.15,62.16,41700.0,45.6533,45.712,45.6239,45.6313,41700.0
2011-03-09 14:50:00,62.17,62.35,62.17,62.31,29600.0,45.6386,45.7707,45.6386,45.7414,29600.0
2011-03-09 14:55:00,62.32,62.35,62.29,62.29,37900.0,45.7487,45.7707,45.7267,45.7267,37900.0
2011-03-09 15:00:00,62.29,62.44,62.29,62.42,55600.0,45.7267,45.8368,45.7267,45.8221,55600.0
2011-03-09 15:05:00,62.42,62.43,62.36,62.43,35400.0,45.8221,45.8295,45.7781,45.8295,35400.0
2011-03-09 15:10:00,62.44,62.51,62.36,62.4,48700.0,45.8368,45.8882,45.7781,45.8075,48700.0
2011-03-09 15:15:00,62.4,62.47,62.37,62.42,67500.0,45.8075,45.8588,45.7854,45.8221,67500.0
2011-03-09 15:20:00,62.42,62.44,62.37,62.4,36100.0,45.8221,45.8368,45.7854,45.8075,36100.0
2011-03-09 15:25:00,62.39,62.39,62.3,62.35,44500.0,45.8001,45.8001,45.734,45.7707,44500.0
2011-03-09 15:30:00,62.36,62.37,62.32,62.32,33900.0,45.7781,45.7854,45.7487,45.7487,33900.0
2011-03-09 15:35:00,62.32,62.32,62.22,62.28,51700.0,45.7487,45.7487,45.6753,45.7194,51700.0
2011-03-09 15:40:00,62.28,62.39,62.26,62.29,57200.0,45.7194,45.8001,45.7047,45.7267,57200.0
2011-03-09 15:45:00,62.28,62.38,62.25,62.34,87600.0,45.7194,45.7928,45.6973,45.7634,87600.0
2011-03-09 15:50:00,62.35,62.36,62.27,62.29,74800.0,45.7707,45.7781,45.712,45.7267,74800.0
2011-03-09 15:55:00,62.28,62.29,62.17,62.21,134200.0,45.7194,45.7267,45.6386,45.668,134200.0
2011-03-10 09:30:00,61.39,61.44,61.05,61.06,32700.0,45.066,45.1027,44.8164,44.8238,32700.0
2011-03-10 09:35:00,61.11,61.15,60.73,60.8,20800.0,44.8605,44.8898,44.5815,44.6329,20800.0
2011-03-10 09:40:00,60.82,61.05,60.59,60.91,32900.0,44.6476,44.8164,44.4787,44.7137,32900.0
2011-03-10 09:45:00,60.9,60.92,60.7,60.84,37600.0,44.7063,44.721,44.5595,44.6623,37600.0
2011-03-10 09:50:00,60.85,61.04,60.78,61.02,51600.0,44.6696,44.8091,44.6182,44.7944,51600.0
2011-03-10 09:55:00,61.0,61.01,60.82,60.97,45000.0,44.7797,44.7871,44.6476,44.7577,45000.0
2011-03-10 10:00:00,60.99,61.1,60.95,61.08,50400.0,44.7724,44.8531,44.743,44.8384,50400.0
2011-03-10 10:05:00,61.09,61.09,60.87,61.08,64700.0,44.8458,44.8458,44.6843,44.8384,64700.0
2011-03-10 10:10:00,61.07,61.29,60.98,61.26,30300.0,44.8311,44.9926,44.765,44.9706,30300.0
2011-03-10 10:15:00,61.25,61.33,61.15,61.24,35100.0,44.9632,45.022,44.8898,44.9559,35100.0
2011-03-10 10:20:00,61.25,61.45,61.24,61.45,26500.0,44.9632,45.1101,44.9559,45.1101,26500.0
2011-03-10 10:25:00,61.47,61.51,61.3,61.32,25700.0,45.1247,45.1541,44.9999,45.0146,25700.0
2011-03-10 10:30:00,61.32,61.36,61.19,61.22,34100.0,45.0146,45.044,44.9192,44.9412,34100.0
2011-03-10 10:35:00,61.19,61.33,61.17,61.28,34300.0,44.9192,45.022,44.9045,44.9853,34300.0
2011-03-10 10:40:00,61.26,61.59,61.26,61.5,45500.0,44.9706,45.2128,44.9706,45.1468,45500.0
2011-03-10 10:45:00,61.5,61.56,61.4,61.53,37200.0,45.1468,45.1908,45.0734,45.1688,37200.0
2011-03-10 10:50:00,61.52,61.6,61.44,61.6,27500.0,45.1614,45.2202,45.1027,45.2202,27500.0
2011-03-10 10:55:00,61.59,61.82,61.58,61.76,38100.0,45.2128,45.3817,45.2055,45.3376,38100.0
2011-03-10 11:00:00,61.76,61.82,61.69,61.69,35600.0,45.3376,45.3817,45.2862,45.2862,35600.0
2011-03-10 11:05:00,61.69,61.81,61.67,61.75,18700.0,45.2862,45.3743,45.2716,45.3303,18700.0
2011-03-10 11:10:00,61.75,61.75,61.59,61.67,27400.0,45.3303,45.3303,45.2128,45.2716,27400.0
2011-03-10 11:15:00,61.68,61.91,61.63,61.87,30000.0,45.2789,45.4477,45.2422,45.4184,30000.0
2011-03-10 11:20:00,61.86,61.94,61.84,61.93,19200.0,45.411,45.4698,45.3964,45.4624,19200.0
2011-03-10 11:25:00,61.92,61.98,61.83,61.83,19300.0,45.4551,45.4991,45.389,45.389,19300.0
2011-03-10 11:30:00,61.82,61.9,61.78,61.9,10800.0,45.3817,45.4404,45.3523,45.4404,10800.0
2011-03-10 11:35:00,61.9,61.99,61.89,61.98,13300.0,45.4404,45.5065,45.4331,45.4991,13300.0
2011-03-10 11:40:00,61.99,62.01,61.91,61.94,12400.0,45.5065,45.5212,45.4477,45.4698,12400.0
2011-03-10 11:45:00,61.95,62.0,61.91,61.96,18800.0,45.4771,45.5138,45.4477,45.4845,18800.0
2011-03-10 11:50:00,61.95,62.04,61.94,62.04,13800.0,45.4771,45.5432,45.4698,45.5432,13800.0
2011-03-10 11:55:00,62.04,62.15,62.04,62.15,20500.0,45.5432,45.6239,45.5432,45.6239,20500.0
2011-03-10 12:00:00,62.14,62.16,62.09,62.11,13900.0,45.6166,45.6313,45.5799,45.5946,13900.0
2011-03-10 12:05:00,62.11,62.15,62.05,62.06,11300.0,45.5946,45.6239,45.5505,45.5579,11300.0
2011-03-10 12:10:00,62.07,62.14,62.07,62.09,16200.0,45.5652,45.6166,45.5652,45.5799,16200.0
2011-03-10 12:15:00,62.12,62.14,62.08,62.08,10900.0,45.6019,45.6166,45.5725,45.5725,10900.0
2011-03-10 12:20:00,62.08,62.19,62.07,62.19,20500.0,45.5725,45.6533,45.5652,45.6533,20500.0
2011-03-10 12:25:00,62.19,62.19,61.98,62.04,13500.0,45.6533,45.6533,45.4991,45.5432,13500.0
2011-03-10 12:30:00,62.04,62.07,61.93,61.97,13100.0,45.5432,45.5652,45.4624,45.4918,13100.0
2011-03-10 12:35:00,61.97,62.11,61.96,62.11,11300.0,45.4918,45.5946,45.4845,45.5946,11300.0
2011-03-10 12:40:00,62.11,62.14,62.07,62.14,18100.0,45.5946,45.6166,45.5652,45.6166,18100.0
2011-03-10 12:45:00,62.13,62.18,62.11,62.12,15600.0,45.6092,45.646,45.5946,45.6019,15600.0
2011-03-10 12:50:00,62.11,62.37,62.11,62.36,15700.0,45.5946,45.7854,45.5946,45.7781,15700.0
2011-03-10 12:55:00,62.37,62.39,62.32,62.39,15500.0,45.7854,45.8001,45.7487,45.8001,15500.0
2011-03-10 13:00:00,62.4,62.42,62.17,62.2,18200.0,45.8075,45.8221,45.6386,45.6606,18200.0
2011-03-10 13:05:00,62.19,62.22,62.14,62.15,16500.0,45.6533,45.6753,45.6166,45.6239,16500.0
2011-03-10 13:10:00,62.15,62.16,62.1,62.1,19500.0,45.6239,45.6313,45.5872,45.5872,19500.0
2011-03-10 13:15:00,62.12,62.15,62.1,62.1,17300.0,45.6019,45.6239,45.5872,45.5872,17300.0
2011-03-10 13:20:00,62.1,62.15,62.0,62.0,20700.0,45.5872,45.6239,45.5138,45.5138,20700.0
2011-03-10 13:25:00,61.99,62.01,61.88,61.91,22000.0,45.5065,45.5212,45.4257,45.4477,22000.0
2011-03-10 13:30:00,61.9,61.9,61.69,61.7,24400.0,45.4404,45.4404,45.2862,45.2936,24400.0
2011-03-10 13:35:00,61.69,61.76,61.52,61.52,34300.0,45.2862,45.3376,45.1614,45.1614,34300.0
2011-03-10 13:40:00,61.52,61.62,61.46,61.46,30700.0,45.1614,45.2349,45.1174,45.1174,30700.0
2011-03-10 13:45:00,61.47,61.61,61.46,61.56,18900.0,45.1247,45.2275,45.1174,45.1908,18900.0
2011-03-10 13:50:00,61.58,61.72,61.57,61.57,13100.0,45.2055,45.3083,45.1982,45.1982,13100.0
2011-03-10 13:55:00,61.56,61.66,61.56,61.64,16100.0,45.1908,45.2642,45.1908,45.2495,16100.0
2011-03-10 14:00:00,61.63,61.72,61.61,61.64,17800.0,45.2422,45.3083,45.2275,45.2495,17800.0
2011-03-10 14:05:00,61.64,61.76,61.57,61.76,19100.0,45.2495,45.3376,45.1982,45.3376,19100.0
2011-03-10 14:10:00,61.76,61.77,61.65,61.66,12400.0,45.3376,45.345,45.2569,45.2642,12400.0
2011-03-10 14:15:00,61.66,61.7,61.63,61.68,14600.0,45.2642,45.2936,45.2422,45.2789,14600.0
2011-03-10 14:20:00,61.7,61.78,61.68,61.71,19000.0,45.2936,45.3523,45.2789,45.3009,19000.0
2011-03-10 14:25:00,61.71,61.79,61.68,61.7,18200.0,45.3009,45.3597,45.2789,45.2936,18200.0
2011-03-10 14:30:00,61.69,61.78,61.66,61.78,23400.0,45.2862,45.3523,45.2642,45.3523,23400.0
2011-03-10 14:35:00,61.78,61.93,61.77,61.9,22500.0,45.3523,45.4624,45.345,45.4404,22500.0
2011-03-10 14:40:00,61.91,61.93,61.81,61.82,26200.0,45.4477,45.4624,45.3743,45.3817,26200.0
2011-03-10 14:45:00,61.82,61.91,61.81,61.89,16800.0,45.3817,45.4477,45.3743,45.4331,16800.0
2011-03-10 14:50:00,61.89,61.92,61.78,61.88,26300.0,45.4331,45.4551,45.3523,45.4257,26300.0
2011-03-10 14:55:00,61.88,61.96,61.88,61.91,22600.0,45.4257,45.4845,45.4257,45.4477,22600.0
2011-03-10 15:00:00,61.92,61.96,61.77,61.83,28600.0,45.4551,45.4845,45.345,45.389,28600.0
2011-03-10 15:05:00,61.83,61.91,61.79,61.84,48300.0,45.389,45.4477,45.3597,45.3964,48300.0
2011-03-10 15:10:00,61.83,61.86,61.79,61.82,31300.0,45.389,45.411,45.3597,45.3817,31300.0
2011-03-10 15:15:00,61.81,61.85,61.76,61.8,30600.0,45.3743,45.4037,45.3376,45.367,30600.0
2011-03-10 15:20:00,61.81,61.83,61.74,61.83,29200.0,45.3743,45.389,45.3229,45.389,29200.0
2011-03-10 15:25:00,61.83,61.88,61.78,61.81,42900.0,45.389,45.4257,45.3523,45.3743,42900.0
2011-03-10 15:30:00,61.82,61.89,61.78,61.83,44500.0,45.3817,45.4331,45.3523,45.389,44500.0
2011-03-10 15:35:00,61.83,62.02,61.81,62.02,37300.0,45.389,45.5285,45.3743,45.5285,37300.0
2011-03-10 15:40:00,62.02,62.14,62.0,62.07,54300.0,45.5285,45.6166,45.5138,45.5652,54300.0
2011-03-10 15:45:00,62.06,62.07,61.84,61.85,64200.0,45.5579,45.5652,45.3964,45.4037,64200.0
2011-03-10 15:50:00,61.84,61.89,61.7,61.71,64900.0,45.3964,45.4331,45.2936,45.3009,64900.0
2011-03-10 15:55:00,61.7,61.74,61.63,61.69,96300.0,45.2936,45.3229,45.2422,45.2862,96300.0
2011-03-11 09:30:00,61.51,61.72,61.33,61.51,18300.0,45.1541,45.3083,45.022,45.1541,18300.0
2011-03-11 09:35:00,61.55,61.86,61.52,61.64,14600.0,45.1835,45.411,45.1614,45.2495,14600.0
2011-03-11 09:40:00,61.61,61.9,61.59,61.84,19300.0,45.2275,45.4404,45.2128,45.3964,19300.0
2011-03-11 09:45:00,61.9,61.95,61.66,61.75,14600.0,45.4404,45.4771,45.2642,45.3303,14600.0
2011-03-11 09:50:00,61.71,61.88,61.5,61.51,23200.0,45.3009,45.4257,45.1468,45.1541,23200.0
2011-03-11 09:55:00,61.56,61.8,61.48,61.63,15100.0,45.1908,45.367,45.1321,45.2422,15100.0
2011-03-11 10:00:00,61.63,61.63,61.43,61.43,13400.0,45.2422,45.2422,45.0954,45.0954,13400.0
2011-03-11 10:05:00,61.44,61.45,61.24,61.24,8200.0,45.1027,45.1101,44.9559,44.9559,8200.0
2011-03-11 10:10:00,61.24,61.35,61.16,61.23,5900.0,44.9559,45.0367,44.8972,44.9486,5900.0
2011-03-11 10:15:00,61.23,61.34,61.16,61.23,11400.0,44.9486,45.0293,44.8972,44.9486,11400.0
2011-03-11 10:20:00,61.24,61.38,61.19,61.28,16600.0,44.9559,45.0587,44.9192,44.9853,16600.0
2011-03-11 10:25:00,61.27,61.42,61.25,61.26,4200.0,44.9779,45.088,44.9632,44.9706,4200.0
2011-03-11 10:30:00,61.26,61.36,61.19,61.2,7800.0,44.9706,45.044,44.9192,44.9265,7800.0
2011-03-11 10:35:00,61.19,61.25,61.15,61.22,7700.0,44.9192,44.9632,44.8898,44.9412,7700.0
2011-03-11 10:40:00,61.2,61.23,61.07,61.12,10200.0,44.9265,44.9486,44.8311,44.8678,10200.0
2011-03-11 10:45:00,61.09,61.27,61.09,61.23,8000.0,44.8458,44.9779,44.8458,44.9486,8000.0
2011-03-11 10:50:00,61.23,61.3,61.15,61.25,6700.0,44.9486,44.9999,44.8898,44.9632,6700.0
2011-03-11 10:55:00,61.3,61.35,61.24,61.35,3700.0,44.9999,45.0367,44.9559,45.0367,3700.0
2011-03-11 11:00:00,61.35,61.39,61.26,61.27,8900.0,45.0367,45.066,44.9706,44.9779,8900.0
2011-03-11 11:05:00,61.27,61.31,61.07,61.14,8100.0,44.9779,45.0073,44.8311,44.8825,8100.0
2011-03-11 11:10:00,61.13,61.24,61.13,61.16,4500.0,44.8752,44.9559,44.8752,44.8972,4500.0
2011-03-11 11:15:00,61.17,61.19,61.13,61.19,13400.0,44.9045,44.9192,44.8752,44.9192,13400.0
2011-03-11 11:20:00,61.2,61.43,61.19,61.43,8700.0,44.9265,45.0954,44.9192,45.0954,8700.0
2011-03-11 11:25:00,61.46,61.53,61.36,61.36,11800.0,45.1174,45.1688,45.044,45.044,11800.0
2011-03-11 11:30:00,61.37,61.45,61.33,61.35,10800.0,45.0513,45.1101,45.022,45.0367,10800.0
2011-03-11 11:35:00,61.37,61.53,61.36,61.46,19800.0,45.0513,45.1688,45.044,45.1174,19800.0
2011-03-11 11:40:00,61.46,61.63,61.44,61.61,8100.0,45.1174,45.2422,45.1027,45.2275,8100.0
2011-03-11 11:45:00,61.65,61.69,61.45,61.46,23200.0,45.2569,45.2862,45.1101,45.1174,23200.0
2011-03-11 11:50:00,61.46,61.51,61.44,61.49,17300.0,45.1174,45.1541,45.1027,45.1394,17300.0
2011-03-11 11:55:00,61.5,61.56,61.45,61.51,13500.0,45.1468,45.1908,45.1101,45.1541,13500.0
2011-03-11 12:00:00,61.51,61.6,61.5,61.56,13600.0,45.1541,45.2202,45.1468,45.1908,13600.0
2011-03-11 12:05:00,61.56,61.56,61.5,61.53,16900.0,45.1908,45.1908,45.1468,45.1688,16900.0
2011-03-11 12:10:00,61.54,61.58,61.46,61.57,22100.0,45.1761,45.2055,45.1174,45.1982,22100.0
2011-03-11 12:15:00,61.55,61.62,61.52,61.53,10800.0,45.1835,45.2349,45.1614,45.1688,10800.0
2011-03-11 12:20:00,61.56,61.73,61.53,61.72,14400.0,45.1908,45.3156,45.1688,45.3083,14400.0
2011-03-11 12:25:00,61.7,61.71,61.65,61.65,6300.0,45.2936,45.3009,45.2569,45.2569,6300.0
2011-03-11 12:30:00,61.64,61.65,61.59,61.6,13600.0,45.2495,45.2569,45.2128,45.2202,13600.0
2011-03-11 12:35:00,61.59,61.63,61.59,61.59,8000.0,45.2128,45.2422,45.2128,45.2128,8000.0
2011-03-11 12:40:00,61.58,61.64,61.55,61.55,6200.0,45.2055,45.2495,45.1835,45.1835,6200.0
2011-03-11 12:45:00,61.59,61.63,61.55,61.6,6600.0,45.2128,45.2422,45.1835,45.2202,6600.0
2011-03-11 12:50:00,61.62,61.63,61.56,61.6,13900.0,45.2349,45.2422,45.1908,45.2202,13900.0
2011-03-11 12:55:00,61.59,61.64,61.59,61.62,5000.0,45.2128,45.2495,45.2128,45.2349,5000.0
2011-03-11 13:00:00,61.64,61.67,61.61,61.62,40200.0,45.2495,45.2716,45.2275,45.2349,40200.0
2011-03-11 13:05:00,61.63,61.69,61.62,61.63,9100.0,45.2422,45.2862,45.2349,45.2422,9100.0
2011-03-11 13:10:00,61.63,61.65,61.59,61.62,35800.0,45.2422,45.2569,45.2128,45.2349,35800.0
2011-03-11 13:15:00,61.62,61.63,61.53,61.6,58200.0,45.2349,45.2422,45.1688,45.2202,58200.0
2011-03-11 13:20:00,61.6,61.66,61.55,61.66,26200.0,45.2202,45.2642,45.1835,45.2642,26200.0
2011-03-11 13:25:00,61.67,61.69,61.63,61.66,12700.0,45.2716,45.2862,45.2422,45.2642,12700.0
2011-03-11 13:30:00,61.66,61.68,61.64,61.64,6400.0,45.2642,45.2789,45.2495,45.2495,6400.0
2011-03-11 13:35:00,61.66,61.78,61.66,61.74,9500.0,45.2642,45.3523,45.2642,45.3229,9500.0
2011-03-11 13:40:00,61.73,61.81,61.71,61.79,7700.0,45.3156,45.3743,45.3009,45.3597,7700.0
2011-03-11 13:45:00,61.81,61.9,61.8,61.9,7700.0,45.3743,45.4404,45.367,45.4404,7700.0
2011-03-11 13:50:00,61.89,61.95,61.85,61.9,12200.0,45.4331,45.4771,45.4037,45.4404,12200.0
2011-03-11 13:55:00,61.91,61.95,61.83,61.87,13100.0,45.4477,45.4771,45.389,45.4184,13100.0
2011-03-11 14:00:00,61.86,61.9,61.81,61.84,12100.0,45.411,45.4404,45.3743,45.3964,12100.0
2011-03-11 14:05:00,61.85,61.91,61.84,61.91,7500.0,45.4037,45.4477,45.3964,45.4477,7500.0
2011-03-11 14:10:00,61.91,62.07,61.91,62.05,20900.0,45.4477,45.5652,45.4477,45.5505,20900.0
2011-03-11 14:15:00,62.05,62.17,62.01,62.16,15300.0,45.5505,45.6386,45.5212,45.6313,15300.0
2011-03-11 14:20:00,62.16,62.16,62.11,62.16,6200.0,45.6313,45.6313,45.5946,45.6313,6200.0
2011-03-11 14:25:00,62.15,62.16,62.11,62.14,14200.0,45.6239,45.6313,45.5946,45.6166,14200.0
2011-03-11 14:30:00,62.14,62.17,62.1,62.11,11300.0,45.6166,45.6386,45.5872,45.5946,11300.0
2011-03-11 14:35:00,62.13,62.13,62.01,62.02,3900.0,45.6092,45.6092,45.5212,45.5285,3900.0
2011-03-11 14:40:00,62.01,62.13,62.01,62.06,15400.0,45.5212,45.6092,45.5212,45.5579,15400.0
2011-03-11 14:45:00,62.06,62.06,62.01,62.05,10200.0,45.5579,45.5579,45.5212,45.5505,10200.0
2011-03-11 14:50:00,62.06,62.09,62.06,62.08,6200.0,45.5579,45.5799,45.5579,45.5725,6200.0
2011-03-11 14:55:00,62.09,62.1,61.99,62.0,22700.0,45.5799,45.5872,45.5065,45.5138,22700.0
2011-03-11 15:00:00,61.99,62.03,61.95,62.02,33400.0,45.5065,45.5358,45.4771,45.5285,33400.0
2011-03-11 15:05:00,62.02,62.09,62.02,62.08,15900.0,45.5285,45.5799,45.5285,45.5725,15900.0
2011-03-11 15:10:00,62.08,62.08,62.02,62.08,14000.0,45.5725,45.5725,45.5285,45.5725,14000.0
2011-03-11 15:15:00,62.08,62.17,62.08,62.17,20300.0,45.5725,45.6386,45.5725,45.6386,20300.0
2011-03-11 15:20:00,62.19,62.29,62.18,62.29,17200.0,45.6533,45.7267,45.646,45.7267,17200.0
2011-03-11 15:25:00,62.29,62.31,62.25,62.27,13100.0,45.7267,45.7414,45.6973,45.712,13100.0
2011-03-11 15:30:00,62.27,62.36,62.14,62.16,43500.0,45.712,45.7781,45.6166,45.6313,43500.0
2011-03-11 15:35:00,62.16,62.25,62.15,62.19,30400.0,45.6313,45.6973,45.6239,45.6533,30400.0
2011-03-11 15:40:00,62.2,62.21,62.15,62.17,43000.0,45.6606,45.668,45.6239,45.6386,43000.0
2011-03-11 15:45:00,62.18,62.19,62.14,62.16,59500.0,45.646,45.6533,45.6166,45.6313,59500.0
2011-03-11 15:50:00,62.16,62.27,62.16,62.23,40100.0,45.6313,45.712,45.6313,45.6827,40100.0
2011-03-11 15:55:00,62.23,62.23,62.18,62.19,81800.0,45.6827,45.6827,45.646,45.6533,81800.0
2011-03-14 09:30:00,61.68,61.71,61.15,61.46,17600.0,45.2789,45.3009,44.8898,45.1174,17600.0
2011-03-14 09:35:00,61.54,61.71,61.5,61.55,32100.0,45.1761,45.3009,45.1468,45.1835,32100.0
2011-03-14 09:40:00,61.55,61.62,61.21,61.21,22800.0,45.1835,45.2349,44.9339,44.9339,22800.0
2011-03-14 09:45:00,61.22,61.5,61.22,61.45,19000.0,44.9412,45.1468,44.9412,45.1101,19000.0
2011-03-14 09:50:00,61.37,61.43,61.28,61.33,19100.0,45.0513,45.0954,44.9853,45.022,19100.0
2011-03-14 09:55:00,61.31,61.38,61.27,61.33,18800.0,45.0073,45.0587,44.9779,45.022,18800.0
2011-03-14 10:00:00,61.33,61.36,61.25,61.28,19300.0,45.022,45.044,44.9632,44.9853,19300.0
2011-03-14 10:05:00,61.29,61.29,61.05,61.07,23400.0,44.9926,44.9926,44.8164,44.8311,23400.0
2011-03-14 10:10:00,61.11,61.19,61.06,61.13,12900.0,44.8605,44.9192,44.8238,44.8752,12900.0
2011-03-14 10:15:00,61.12,61.14,60.97,60.99,19800.0,44.8678,44.8825,44.7577,44.7724,19800.0
2011-03-14 10:20:00,60.99,61.06,60.89,60.9,38700.0,44.7724,44.8238,44.699,44.7063,38700.0
2011-03-14 10:25:00,60.91,61.02,60.91,60.99,32800.0,44.7137,44.7944,44.7137,44.7724,32800.0
2011-03-14 10:30:00,60.99,60.99,60.66,60.67,16400.0,44.7724,44.7724,44.5301,44.5375,16400.0
2011-03-14 10:35:00,60.69,60.76,60.56,60.58,57100.0,44.5522,44.6035,44.4567,44.4714,57100.0
2011-03-14 10:40:00,60.6,60.6,60.49,60.52,32800.0,44.4861,44.4861,44.4053,44.4274,32800.0
2011-03-14 10:45:00,60.53,60.75,60.52,60.75,16200.0,44.4347,44.5962,44.4274,44.5962,16200.0
2011-03-14 10:50:00,60.74,60.78,60.67,60.7,11000.0,44.5889,44.6182,44.5375,44.5595,11000.0
2011-03-14 10:55:00,60.7,60.7,60.53,60.56,12100.0,44.5595,44.5595,44.4347,44.4567,12100.0
2011-03-14 11:00:00,60.56,60.61,60.49,60.58,15300.0,44.4567,44.4934,44.4053,44.4714,15300.0
2011-03-14 11:05:00,60.57,60.64,60.43,60.46,16800.0,44.4641,44.5154,44.3613,44.3833,16800.0
2011-03-14 11:10:00,60.45,60.5,60.31,60.39,11800.0,44.376,44.4127,44.2732,44.3319,11800.0
2011-03-14 11:15:00,60.39,60.4,60.31,60.35,14500.0,44.3319,44.3393,44.2732,44.3026,14500.0
2011-03-14 11:20:00,60.35,60.49,60.35,60.46,12000.0,44.3026,44.4053,44.3026,44.3833,12000.0
2011-03-14 11:25:00,60.46,60.5,60.38,60.38,13800.0,44.3833,44.4127,44.3246,44.3246,13800.0
2011-03-14 11:30:00,60.36,60.46,60.33,60.4,19100.0,44.3099,44.3833,44.2879,44.3393,19100.0
2011-03-14 11:35:00,60.38,60.58,60.34,60.53,21200.0,44.3246,44.4714,44.2952,44.4347,21200.0
2011-03-14 11:40:00,60.54,60.71,60.53,60.71,18200.0,44.442,44.5668,44.4347,44.5668,18200.0
2011-03-14 11:45:00,60.72,60.73,60.67,60.71,23600.0,44.5742,44.5815,44.5375,44.5668,23600.0
2011-03-14 11:50:00,60.71,60.76,60.7,60.75,16800.0,44.5668,44.6035,44.5595,44.5962,16800.0
2011-03-14 11:55:00,60.75,60.86,60.71,60.86,48700.0,44.5962,44.6769,44.5668,44.6769,48700.0
2011-03-14 12:00:00,60.86,60.92,60.85,60.89,20000.0,44.6769,44.721,44.6696,44.699,20000.0
2011-03-14 12:05:00,60.91,60.96,60.88,60.96,8400.0,44.7137,44.7504,44.6916,44.7504,8400.0
2011-03-14 12:10:00,60.96,60.96,60.9,60.92,4800.0,44.7504,44.7504,44.7063,44.721,4800.0
2011-03-14 12:15:00,60.92,60.97,60.85,60.93,15700.0,44.721,44.7577,44.6696,44.7283,15700.0
2011-03-14 12:20:00,60.96,61.08,60.95,61.08,22800.0,44.7504,44.8384,44.743,44.8384,22800.0
2011-03-14 12:25:00,61.09,61.11,61.01,61.05,21500.0,44.8458,44.8605,44.7871,44.8164,21500.0
2011-03-14 12:30:00,61.05,61.09,61.05,61.07,17800.0,44.8164,44.8458,44.8164,44.8311,17800.0
2011-03-14 12:35:00,61.06,61.11,61.01,61.06,42800.0,44.8238,44.8605,44.7871,44.8238,42800.0
2011-03-14 12:40:00,61.05,61.06,60.95,60.96,12300.0,44.8164,44.8238,44.743,44.7504,12300.0
2011-03-14 12:45:00,60.97,61.03,60.94,61.03,12300.0,44.7577,44.8017,44.7357,44.8017,12300.0
2011-03-14 12:50:00,61.05,61.08,61.05,61.06,6700.0,44.8164,44.8384,44.8164,44.8238,6700.0
2011-03-14 12:55:00,61.08,61.09,61.02,61.09,10500.0,44.8384,44.8458,44.7944,44.8458,10500.0
2011-03-14 13:00:00,61.09,61.14,61.07,61.07,9200.0,44.8458,44.8825,44.8311,44.8311,9200.0
2011-03-14 13:05:00,61.07,61.17,61.05,61.14,9500.0,44.8311,44.9045,44.8164,44.8825,9500.0
2011-03-14 13:10:00,61.14,61.2,61.11,61.2,7000.0,44.8825,44.9265,44.8605,44.9265,7000.0
2011-03-14 13:15:00,61.2,61.24,61.14,61.17,26000.0,44.9265,44.9559,44.8825,44.9045,26000.0
2011-03-14 13:20:00,61.17,61.17,61.13,61.16,14000.0,44.9045,44.9045,44.8752,44.8972,14000.0
2011-03-14 13:25:00,61.17,61.2,61.13,61.17,13700.0,44.9045,44.9265,44.8752,44.9045,13700.0
2011-03-14 13:30:00,61.17,61.19,61.16,61.17,24100.0,44.9045,44.9192,44.8972,44.9045,24100.0
2011-03-14 13:35:00,61.18,61.2,61.14,61.2,17300.0,44.9119,44.9265,44.8825,44.9265,17300.0
2011-03-14 13:40:00,61.2,61.26,61.18,61.25,12600.0,44.9265,44.9706,44.9119,44.9632,12600.0
2011-03-14 13:45:00,61.25,61.26,61.22,61.22,7800.0,44.9632,44.9706,44.9412,44.9412,7800.0
2011-03-14 13:50:00,61.21,61.33,61.21,61.33,10200.0,44.9339,45.022,44.9339,45.022,10200.0
2011-03-14 13:55:00,61.35,61.35,61.21,61.23,12300.0,45.0367,45.0367,44.9339,44.9486,12300.0
2011-03-14 14:00:00,61.23,61.28,61.22,61.28,12400.0,44.9486,44.9853,44.9412,44.9853,12400.0
2011-03-14 14:05:00,61.28,61.49,61.28,61.46,18600.0,44.9853,45.1394,44.9853,45.1174,18600.0
2011-03-14 14:10:00,61.46,61.53,61.42,61.42,35900.0,45.1174,45.1688,45.088,45.088,35900.0
2011-03-14 14:15:00,61.4,61.42,61.35,61.37,23600.0,45.0734,45.088,45.0367,45.0513,23600.0
2011-03-14 14:20:00,61.35,61.52,61.35,61.51,11900.0,45.0367,45.1614,45.0367,45.1541,11900.0
2011-03-14 14:25:00,61.51,61.51,61.38,61.48,26800.0,45.1541,45.1541,45.0587,45.1321,26800.0
2011-03-14 14:30:00,61.47,61.47,61.38,61.38,23300.0,45.1247,45.1247,45.0587,45.0587,23300.0
2011-03-14 14:35:00,61.39,61.45,61.35,61.42,32600.0,45.066,45.1101,45.0367,45.088,32600.0
2011-03-14 14:40:00,61.43,61.46,61.38,61.38,13900.0,45.0954,45.1174,45.0587,45.0587,13900.0
2011-03-14 14:45:00,61.38,61.42,61.35,61.4,11700.0,45.0587,45.088,45.0367,45.0734,11700.0
2011-03-14 14:50:00,61.4,61.42,61.27,61.3,22000.0,45.0734,45.088,44.9779,44.9999,22000.0
2011-03-14 14:55:00,61.3,61.35,61.3,61.31,11200.0,44.9999,45.0367,44.9999,45.0073,11200.0
2011-03-14 15:00:00,61.31,61.36,61.23,61.24,19600.0,45.0073,45.044,44.9486,44.9559,19600.0
2011-03-14 15:05:00,61.24,61.43,61.24,61.4,14000.0,44.9559,45.0954,44.9559,45.0734,14000.0
2011-03-14 15:10:00,61.41,61.59,61.41,61.59,21300.0,45.0807,45.2128,45.0807,45.2128,21300.0
2011-03-14 15:15:00,61.58,61.59,61.46,61.49,15300.0,45.2055,45.2128,45.1174,45.1394,15300.0
2011-03-14 15:20:00,61.49,61.54,61.46,61.54,24800.0,45.1394,45.1761,45.1174,45.1761,24800.0
2011-03-14 15:25:00,61.54,61.59,61.49,61.56,26700.0,45.1761,45.2128,45.1394,45.1908,26700.0
2011-03-14 15:30:00,61.56,61.62,61.56,61.62,32600.0,45.1908,45.2349,45.1908,45.2349,32600.0
2011-03-14 15:35:00,61.61,61.68,61.58,61.65,35500.0,45.2275,45.2789,45.2055,45.2569,35500.0
2011-03-14 15:40:00,61.65,61.79,61.64,61.79,45800.0,45.2569,45.3597,45.2495,45.3597,45800.0
2011-03-14 15:45:00,61.79,61.79,61.63,61.64,82000.0,45.3597,45.3597,45.2422,45.2495,82000.0
2011-03-14 15:50:00,61.65,61.73,61.64,61.69,46000.0,45.2569,45.3156,45.2495,45.2862,46000.0
2011-03-14 15:55:00,61.69,61.69,61.55,61.59,94000.0,45.2862,45.2862,45.1835,45.2128,94000.0
2011-03-15 09:30:00,59.23,59.42,58.76,58.97,80000.0,43.4804,43.6199,43.1354,43.2895,80000.0
2011-03-15 09:35:00,58.99,59.07,58.75,58.95,34200.0,43.3042,43.3629,43.128,43.2748,34200.0
2011-03-15 09:40:00,58.98,59.42,58.87,59.32,33600.0,43.2969,43.6199,43.2161,43.5464,33600.0
2011-03-15 09:45:00,59.32,59.53,59.27,59.53,29600.0,43.5464,43.7006,43.5097,43.7006,29600.0
2011-03-15 09:50:00,59.53,59.61,59.38,59.43,50300.0,43.7006,43.7593,43.5905,43.6272,50300.0
2011-03-15 09:55:00,59.43,59.49,59.08,59.17,64900.0,43.6272,43.6712,43.3703,43.4363,64900.0
2011-03-15 10:00:00,59.15,59.48,58.97,59.45,65200.0,43.4216,43.6639,43.2895,43.6419,65200.0
2011-03-15 10:05:00,59.43,59.72,59.25,59.47,54600.0,43.6272,43.8401,43.4951,43.6566,54600.0
2011-03-15 10:10:00,59.46,59.5,59.22,59.47,38600.0,43.6492,43.6786,43.473,43.6566,38600.0
2011-03-15 10:15:00,59.49,59.49,59.02,59.17,43800.0,43.6712,43.6712,43.3262,43.4363,43800.0
2011-03-15 10:20:00,59.17,59.41,59.14,59.41,73800.0,43.4363,43.6125,43.4143,43.6125,73800.0
2011-03-15 10:25:00,59.39,59.59,59.38,59.56,32200.0,43.5978,43.7446,43.5905,43.7226,32200.0
2011-03-15 10:30:00,59.56,59.56,59.33,59.39,62200.0,43.7226,43.7226,43.5538,43.5978,62200.0
2011-03-15 10:35:00,59.37,59.4,59.19,59.2,37200.0,43.5831,43.6052,43.451,43.4584,37200.0
2011-03-15 10:40:00,59.2,59.3,59.16,59.2,51500.0,43.4584,43.5318,43.429,43.4584,51500.0
2011-03-15 10:45:00,59.17,59.2,58.95,59.13,60400.0,43.4363,43.4584,43.2748,43.407,60400.0
2011-03-15 10:50:00,59.13,59.3,59.12,59.23,27500.0,43.407,43.5318,43.3996,43.4804,27500.0
2011-03-15 10:55:00,59.22,59.25,59.07,59.15,58600.0,43.473,43.4951,43.3629,43.4216,58600.0
2011-03-15 11:00:00,59.16,59.24,59.11,59.15,33600.0,43.429,43.4877,43.3923,43.4216,33600.0
2011-03-15 11:05:00,59.15,59.38,59.15,59.35,25000.0,43.4216,43.5905,43.4216,43.5685,25000.0
2011-03-15 11:10:00,59.36,59.52,59.35,59.49,19500.0,43.5758,43.6933,43.5685,43.6712,19500.0
2011-03-15 11:15:00,59.47,59.47,59.31,59.34,31200.0,43.6566,43.6566,43.5391,43.5611,31200.0
2011-03-15 11:20:00,59.36,59.4,59.27,59.31,26900.0,43.5758,43.6052,43.5097,43.5391,26900.0
2011-03-15 11:25:00,59.31,59.42,59.25,59.34,30500.0,43.5391,43.6199,43.4951,43.5611,30500.0
2011-03-15 11:30:00,59.34,59.41,59.29,59.37,26200.0,43.5611,43.6125,43.5244,43.5831,26200.0
2011-03-15 11:35:00,59.38,59.41,59.26,59.35,30600.0,43.5905,43.6125,43.5024,43.5685,30600.0
2011-03-15 11:40:00,59.37,59.42,59.31,59.34,31300.0,43.5831,43.6199,43.5391,43.5611,31300.0
2011-03-15 11:45:00,59.34,59.39,59.29,59.34,30500.0,43.5611,43.5978,43.5244,43.5611,30500.0
2011-03-15 11:50:00,59.34,59.47,59.28,59.47,20600.0,43.5611,43.6566,43.5171,43.6566,20600.0
2011-03-15 11:55:00,59.47,59.55,59.45,59.51,44700.0,43.6566,43.7153,43.6419,43.6859,44700.0
2011-03-15 12:00:00,59.51,59.66,59.46,59.57,33200.0,43.6859,43.796,43.6492,43.73,33200.0
2011-03-15 12:05:00,59.59,59.76,59.58,59.73,29700.0,43.7446,43.8694,43.7373,43.8474,29700.0
2011-03-15 12:10:00,59.73,59.81,59.69,59.77,66500.0,43.8474,43.9061,43.8181,43.8768,66500.0
2011-03-15 12:15:00,59.78,59.84,59.77,59.84,28300.0,43.8841,43.9282,43.8768,43.9282,28300.0
2011-03-15 12:20:00,59.83,59.88,59.78,59.8,46000.0,43.9208,43.9575,43.8841,43.8988,46000.0
2011-03-15 12:25:00,59.82,59.93,59.81,59.93,30400.0,43.9135,43.9942,43.9061,43.9942,30400.0
2011-03-15 12:30:00,59.94,59.98,59.87,59.98,41800.0,44.0016,44.0309,43.9502,44.0309,41800.0
2011-03-15 12:35:00,59.98,60.08,59.95,59.99,27400.0,44.0309,44.1044,44.0089,44.0383,27400.0
2011-03-15 12:40:00,59.97,59.97,59.85,59.9,20900.0,44.0236,44.0236,43.9355,43.9722,20900.0
2011-03-15 12:45:00,59.89,59.91,59.8,59.81,29400.0,43.9649,43.9796,43.8988,43.9061,29400.0
2011-03-15 12:50:00,59.82,59.91,59.81,59.9,12500.0,43.9135,43.9796,43.9061,43.9722,12500.0
2011-03-15 12:55:00,59.89,59.89,59.77,59.77,24100.0,43.9649,43.9649,43.8768,43.8768,24100.0
2011-03-15 13:00:00,59.77,59.83,59.67,59.71,36400.0,43.8768,43.9208,43.8034,43.8327,36400.0
2011-03-15 13:05:00,59.71,59.73,59.52,59.52,24600.0,43.8327,43.8474,43.6933,43.6933,24600.0
2011-03-15 13:10:00,59.52,59.63,59.5,59.56,22200.0,43.6933,43.774,43.6786,43.7226,22200.0
2011-03-15 13:15:00,59.56,59.56,59.4,59.43,21000.0,43.7226,43.7226,43.6052,43.6272,21000.0
2011-03-15 13:20:00,59.4,59.47,59.37,59.42,20800.0,43.6052,43.6566,43.5831,43.6199,20800.0
2011-03-15 13:25:00,59.42,59.45,59.36,59.37,15500.0,43.6199,43.6419,43.5758,43.5831,15500.0
2011-03-15 13:30:00,59.38,59.45,59.36,59.43,33700.0,43.5905,43.6419,43.5758,43.6272,33700.0
2011-03-15 13:35:00,59.43,59.45,59.33,59.37,25100.0,43.6272,43.6419,43.5538,43.5831,25100.0
2011-03-15 13:40:00,59.37,59.44,59.3,59.3,46700.0,43.5831,43.6345,43.5318,43.5318,46700.0
2011-03-15 13:45:00,59.3,59.37,59.24,59.32,18800.0,43.5318,43.5831,43.4877,43.5464,18800.0
2011-03-15 13:50:00,59.33,59.4,59.32,59.34,28500.0,43.5538,43.6052,43.5464,43.5611,28500.0
2011-03-15 13:55:00,59.34,59.38,59.3,59.38,16500.0,43.5611,43.5905,43.5318,43.5905,16500.0
2011-03-15 14:00:00,59.38,59.41,59.35,59.37,27500.0,43.5905,43.6125,43.5685,43.5831,27500.0
2011-03-15 14:05:00,59.37,59.44,59.36,59.39,42200.0,43.5831,43.6345,43.5758,43.5978,42200.0
2011-03-15 14:10:00,59.4,59.46,59.36,59.4,31000.0,43.6052,43.6492,43.5758,43.6052,31000.0
2011-03-15 14:15:00,59.4,59.52,59.32,59.32,53800.0,43.6052,43.6933,43.5464,43.5464,53800.0
2011-03-15 14:20:00,59.32,59.72,59.32,59.72,30700.0,43.5464,43.8401,43.5464,43.8401,30700.0
2011-03-15 14:25:00,59.71,59.78,59.65,59.69,114300.0,43.8327,43.8841,43.7887,43.8181,114300.0
2011-03-15 14:30:00,59.69,59.8,59.64,59.73,40100.0,43.8181,43.8988,43.7814,43.8474,40100.0
2011-03-15 14:35:00,59.74,59.8,59.68,59.71,26300.0,43.8548,43.8988,43.8107,43.8327,26300.0
2011-03-15 14:40:00,59.71,59.84,59.67,59.84,26700.0,43.8327,43.9282,43.8034,43.9282,26700.0
2011-03-15 14:45:00,59.85,59.9,59.81,59.84,24000.0,43.9355,43.9722,43.9061,43.9282,24000.0
2011-03-15 14:50:00,59.84,59.97,59.82,59.93,21100.0,43.9282,44.0236,43.9135,43.9942,21100.0
2011-03-15 14:55:00,59.92,60.03,59.83,59.87,20100.0,43.9869,44.0676,43.9208,43.9502,20100.0
2011-03-15 15:00:00,59.87,60.03,59.84,60.03,19500.0,43.9502,44.0676,43.9282,44.0676,19500.0
2011-03-15 15:05:00,60.03,60.15,60.03,60.06,22900.0,44.0676,44.1557,44.0676,44.0897,22900.0
2011-03-15 15:10:00,60.06,60.13,60.04,60.05,20300.0,44.0897,44.1411,44.075,44.0823,20300.0
2011-03-15 15:15:00,60.06,60.2,60.02,60.16,29700.0,44.0897,44.1924,44.0603,44.1631,29700.0
2011-03-15 15:20:00,60.17,60.27,60.15,60.21,36300.0,44.1704,44.2438,44.1557,44.1998,36300.0
2011-03-15 15:25:00,60.21,60.25,60.2,60.2,29700.0,44.1998,44.2292,44.1924,44.1924,29700.0
2011-03-15 15:30:00,60.21,60.21,60.1,60.16,49400.0,44.1998,44.1998,44.119,44.1631,49400.0
2011-03-15 15:35:00,60.16,60.23,60.1,60.22,31700.0,44.1631,44.2145,44.119,44.2071,31700.0
2011-03-15 15:40:00,60.23,60.28,60.16,60.27,87400.0,44.2145,44.2512,44.1631,44.2438,87400.0
2011-03-15 15:45:00,60.25,60.26,60.09,60.13,52900.0,44.2292,44.2365,44.1117,44.1411,52900.0
2011-03-15 15:50:00,60.12,60.2,60.01,60.19,41500.0,44.1337,44.1924,44.053,44.1851,41500.0
2011-03-15 15:55:00,60.19,60.19,59.91,59.96,68500.0,44.1851,44.1851,43.9796,44.0163,68500.0
2011-03-16 09:30:00,59.82,59.95,59.7,59.89,19800.0,43.9135,44.0089,43.8254,43.9649,19800.0
2011-03-16 09:35:00,59.88,59.99,59.82,59.88,12300.0,43.9575,44.0383,43.9135,43.9575,12300.0
2011-03-16 09:40:00,59.83,59.83,59.63,59.75,23000.0,43.9208,43.9208,43.774,43.8621,23000.0
2011-03-16 09:45:00,59.72,59.72,59.52,59.52,16200.0,43.8401,43.8401,43.6933,43.6933,16200.0
2011-03-16 09:50:00,59.5,59.86,59.49,59.73,16300.0,43.6786,43.9429,43.6712,43.8474,16300.0
2011-03-16 09:55:00,59.76,59.76,59.62,59.68,12100.0,43.8694,43.8694,43.7667,43.8107,12100.0
2011-03-16 10:00:00,59.68,59.82,59.64,59.76,17700.0,43.8107,43.9135,43.7814,43.8694,17700.0
2011-03-16 10:05:00,59.78,59.89,59.76,59.83,22600.0,43.8841,43.9649,43.8694,43.9208,22600.0
2011-03-16 10:10:00,59.84,59.91,59.81,59.83,19000.0,43.9282,43.9796,43.9061,43.9208,19000.0
2011-03-16 10:15:00,59.87,59.93,59.82,59.89,11800.0,43.9502,43.9942,43.9135,43.9649,11800.0
2011-03-16 10:20:00,59.87,59.9,59.77,59.82,15400.0,43.9502,43.9722,43.8768,43.9135,15400.0
2011-03-16 10:25:00,59.82,60.0,59.77,59.96,15500.0,43.9135,44.0456,43.8768,44.0163,15500.0
2011-03-16 10:30:00,59.97,60.05,59.87,59.9,21600.0,44.0236,44.0823,43.9502,43.9722,21600.0
2011-03-16 10:35:00,59.91,59.98,59.74,59.96,14700.0,43.9796,44.0309,43.8548,44.0163,14700.0
2011-03-16 10:40:00,59.95,60.07,59.91,59.94,9300.0,44.0089,44.097,43.9796,44.0016,9300.0
2011-03-16 10:45:00,59.96,60.05,59.92,60.01,11600.0,44.0163,44.0823,43.9869,44.053,11600.0
2011-03-16 10:50:00,60.02,60.06,59.95,59.95,13000.0,44.0603,44.0897,44.0089,44.0089,13000.0
2011-03-16 10:55:00,59.94,59.94,59.6,59.6,19300.0,44.0016,44.0016,43.752,43.752,19300.0
2011-03-16 11:00:00,59.61,59.61,58.95,58.95,143300.0,43.7593,43.7593,43.2748,43.2748,143300.0
2011-03-16 11:05:00,58.94,59.18,58.66,59.17,31100.0,43.2675,43.4437,43.0619,43.4363,31100.0
2011-03-16 11:10:00,59.16,59.42,59.11,59.37,22900.0,43.429,43.6199,43.3923,43.5831,22900.0
2011-03-16 11:15:00,59.36,59.45,59.26,59.29,17900.0,43.5758,43.6419,43.5024,43.5244,17900.0
2011-03-16 11:20:00,59.31,59.35,59.12,59.18,13300.0,43.5391,43.5685,43.3996,43.4437,13300.0
2011-03-16 11:25:00,59.19,59.28,59.12,59.23,11500.0,43.451,43.5171,43.3996,43.4804,11500.0
2011-03-16 11:30:00,59.25,59.4,59.25,59.35,15100.0,43.4951,43.6052,43.4951,43.5685,15100.0
2011-03-16 11:35:00,59.33,59.46,59.25,59.33,78300.0,43.5538,43.6492,43.4951,43.5538,78300.0
2011-03-16 11:40:00,59.32,59.33,59.22,59.27,14800.0,43.5464,43.5538,43.473,43.5097,14800.0
2011-03-16 11:45:00,59.23,59.24,59.1,59.22,11400.0,43.4804,43.4877,43.3849,43.473,11400.0
2011-03-16 11:50:00,59.18,59.26,59.1,59.17,11400.0,43.4437,43.5024,43.3849,43.4363,11400.0
2011-03-16 11:55:00,59.17,59.24,59.13,59.16,7300.0,43.4363,43.4877,43.407,43.429,7300.0
2011-03-16 12:00:00,59.18,59.21,59.02,59.03,13100.0,43.4437,43.4657,43.3262,43.3336,13100.0
2011-03-16 12:05:00,58.99,59.05,58.96,59.02,9800.0,43.3042,43.3482,43.2822,43.3262,9800.0
2011-03-16 12:10:00,59.09,59.15,58.91,58.91,13700.0,43.3776,43.4216,43.2455,43.2455,13700.0
2011-03-16 12:15:00,58.91,58.99,58.79,58.88,33300.0,43.2455,43.3042,43.1574,43.2234,33300.0
2011-03-16 12:20:00,58.84,58.97,58.78,58.97,24400.0,43.1941,43.2895,43.15,43.2895,24400.0
2011-03-16 12:25:00,58.98,59.16,58.98,59.14,10300.0,43.2969,43.429,43.2969,43.4143,10300.0
2011-03-16 12:30:00,59.17,59.23,59.04,59.11,12600.0,43.4363,43.4804,43.3409,43.3923,12600.0
2011-03-16 12:35:00,59.1,59.16,58.94,58.95,7900.0,43.3849,43.429,43.2675,43.2748,7900.0
2011-03-16 12:40:00,58.97,59.09,58.95,58.95,9100.0,43.2895,43.3776,43.2748,43.2748,9100.0
2011-03-16 12:45:00,58.95,59.17,58.9,59.14,13200.0,43.2748,43.4363,43.2381,43.4143,13200.0
2011-03-16 12:50:00,59.15,59.18,59.01,59.08,13000.0,43.4216,43.4437,43.3189,43.3703,13000.0
2011-03-16 12:55:00,59.09,59.26,59.08,59.23,14400.0,43.3776,43.5024,43.3703,43.4804,14400.0
2011-03-16 13:00:00,59.24,59.31,59.22,59.26,11700.0,43.4877,43.5391,43.473,43.5024,11700.0
2011-03-16 13:05:00,59.23,59.25,59.08,59.11,17100.0,43.4804,43.4951,43.3703,43.3923,17100.0
2011-03-16 13:10:00,59.11,59.13,59.01,59.02,14400.0,43.3923,43.407,43.3189,43.3262,14400.0
2011-03-16 13:15:00,59.02,59.08,58.91,59.01,34600.0,43.3262,43.3703,43.2455,43.3189,34600.0
2011-03-16 13:20:00,59.02,59.07,58.92,58.94,13500.0,43.3262,43.3629,43.2528,43.2675,13500.0
2011-03-16 13:25:00,58.93,58.99,58.9,58.97,22300.0,43.2601,43.3042,43.2381,43.2895,22300.0
2011-03-16 13:30:00,58.95,58.96,58.89,58.9,21200.0,43.2748,43.2822,43.2308,43.2381,21200.0
2011-03-16 13:35:00,58.91,58.92,58.8,58.8,19000.0,43.2455,43.2528,43.1647,43.1647,19000.0
2011-03-16 13:40:00,58.82,58.84,58.71,58.76,35500.0,43.1794,43.1941,43.0986,43.1354,35500.0
2011-03-16 13:45:00,58.75,58.76,58.63,58.71,33900.0,43.128,43.1354,43.0399,43.0986,33900.0
2011-03-16 13:50:00,58.7,58.73,58.63,58.68,34100.0,43.0913,43.1133,43.0399,43.0766,34100.0
2011-03-16 13:55:00,58.68,58.73,58.63,58.68,28600.0,43.0766,43.1133,43.0399,43.0766,28600.0
2011-03-16 14:00:00,58.69,58.71,58.52,58.55,41100.0,43.084,43.0986,42.9592,42.9812,41100.0
2011-03-16 14:05:00,58.55,58.56,58.37,58.42,46600.0,42.9812,42.9885,42.8491,42.8858,46600.0
2011-03-16 14:10:00,58.43,58.44,58.13,58.37,76400.0,42.8931,42.9004,42.6729,42.8491,76400.0
2011-03-16 14:15:00,58.34,58.37,58.03,58.06,44100.0,42.827,42.8491,42.5995,42.6215,44100.0
2011-03-16 14:20:00,58.03,58.33,57.97,58.26,72100.0,42.5995,42.8197,42.5554,42.7683,72100.0
2011-03-16 14:25:00,58.24,58.45,58.24,58.41,16200.0,42.7536,42.9078,42.7536,42.8784,16200.0
2011-03-16 14:30:00,58.42,58.52,58.35,58.43,28500.0,42.8858,42.9592,42.8344,42.8931,28500.0
2011-03-16 14:35:00,58.43,58.7,58.43,58.63,34900.0,42.8931,43.0913,42.8931,43.0399,34900.0
2011-03-16 14:40:00,58.66,58.96,58.66,58.84,33400.0,43.0619,43.2822,43.0619,43.1941,33400.0
2011-03-16 14:45:00,58.82,58.99,58.78,58.98,21400.0,43.1794,43.3042,43.15,43.2969,21400.0
2011-03-16 14:50:00,58.94,58.99,58.86,58.91,15900.0,43.2675,43.3042,43.2088,43.2455,15900.0
2011-03-16 14:55:00,58.96,59.08,58.94,59.02,50200.0,43.2822,43.3703,43.2675,43.3262,50200.0
2011-03-16 15:00:00,58.99,59.07,58.96,59.05,37000.0,43.3042,43.3629,43.2822,43.3482,37000.0
2011-03-16 15:05:00,59.05,59.06,58.99,59.02,42900.0,43.3482,43.3556,43.3042,43.3262,42900.0
2011-03-16 15:10:00,59.04,59.12,58.93,58.94,54900.0,43.3409,43.3996,43.2601,43.2675,54900.0
2011-03-16 15:15:00,58.96,59.05,58.91,58.94,71200.0,43.2822,43.3482,43.2455,43.2675,71200.0
2011-03-16 15:20:00,58.97,59.09,58.94,58.98,53000.0,43.2895,43.3776,43.2675,43.2969,53000.0
2011-03-16 15:25:00,58.98,59.09,58.79,58.86,100300.0,43.2969,43.3776,43.1574,43.2088,100300.0
2011-03-16 15:30:00,58.85,58.89,58.75,58.83,59800.0,43.2014,43.2308,43.128,43.1867,59800.0
2011-03-16 15:35:00,58.83,58.96,58.8,58.82,50400.0,43.1867,43.2822,43.1647,43.1794,50400.0
2011-03-16 15:40:00,58.82,58.97,58.77,58.94,68000.0,43.1794,43.2895,43.1427,43.2675,68000.0
2011-03-16 15:45:00,58.93,58.94,58.73,58.83,101800.0,43.2601,43.2675,43.1133,43.1867,101800.0
2011-03-16 15:50:00,58.82,58.83,58.67,58.73,80500.0,43.1794,43.1867,43.0693,43.1133,80500.0
2011-03-16 15:55:00,58.73,58.75,58.58,58.67,126100.0,43.1133,43.128,43.0032,43.0693,126100.0
2011-03-17 09:30:00,59.8,59.84,59.52,59.84,15800.0,43.8988,43.9282,43.6933,43.9282,15800.0
2011-03-17 09:35:00,59.85,60.06,59.62,60.06,17200.0,43.9355,44.0897,43.7667,44.0897,17200.0
2011-03-17 09:40:00,60.1,60.1,59.74,59.78,16300.0,44.119,44.119,43.8548,43.8841,16300.0
2011-03-17 09:45:00,59.78,59.84,59.37,59.54,13100.0,43.8841,43.9282,43.5831,43.7079,13100.0
2011-03-17 09:50:00,59.49,59.85,59.49,59.67,10700.0,43.6712,43.9355,43.6712,43.8034,10700.0
2011-03-17 09:55:00,59.67,60.02,59.65,59.69,27700.0,43.8034,44.0603,43.7887,43.8181,27700.0
2011-03-17 10:00:00,59.69,59.92,59.65,59.86,26900.0,43.8181,43.9869,43.7887,43.9429,26900.0
2011-03-17 10:05:00,59.86,59.95,59.77,59.81,7900.0,43.9429,44.0089,43.8768,43.9061,7900.0
2011-03-17 10:10:00,59.81,59.86,59.78,59.78,8400.0,43.9061,43.9429,43.8841,43.8841,8400.0
2011-03-17 10:15:00,59.73,59.96,59.73,59.96,8300.0,43.8474,44.0163,43.8474,44.0163,8300.0
2011-03-17 10:20:00,59.96,59.98,59.85,59.94,8100.0,44.0163,44.0309,43.9355,44.0016,8100.0
2011-03-17 10:25:00,59.96,60.09,59.89,60.04,12900.0,44.0163,44.1117,43.9649,44.075,12900.0
2011-03-17 10:30:00,60.07,60.09,59.99,59.99,3700.0,44.097,44.1117,44.0383,44.0383,3700.0
2011-03-17 10:35:00,59.97,60.08,59.97,60.08,6400.0,44.0236,44.1044,44.0236,44.1044,6400.0
2011-03-17 10:40:00,60.03,60.05,59.9,59.98,14600.0,44.0676,44.0823,43.9722,44.0309,14600.0
2011-03-17 10:45:00,59.97,60.01,59.9,60.01,13300.0,44.0236,44.053,43.9722,44.053,13300.0
2011-03-17 10:50:00,60.02,60.13,59.91,60.13,16800.0,44.0603,44.1411,43.9796,44.1411,16800.0
2011-03-17 10:55:00,60.13,60.13,60.01,60.05,32200.0,44.1411,44.1411,44.053,44.0823,32200.0
2011-03-17 11:00:00,60.07,60.25,60.07,60.24,6500.0,44.097,44.2292,44.097,44.2218,6500.0
2011-03-17 11:05:00,60.25,60.38,60.25,60.33,7400.0,44.2292,44.3246,44.2292,44.2879,7400.0
2011-03-17 11:10:00,60.33,60.33,60.2,60.23,18800.0,44.2879,44.2879,44.1924,44.2145,18800.0
2011-03-17 11:15:00,60.24,60.29,60.22,60.24,16400.0,44.2218,44.2585,44.2071,44.2218,16400.0
2011-03-17 11:20:00,60.23,60.25,60.06,60.18,25300.0,44.2145,44.2292,44.0897,44.1778,25300.0
2011-03-17 11:25:00,60.17,60.17,59.97,60.0,14900.0,44.1704,44.1704,44.0236,44.0456,14900.0
2011-03-17 11:30:00,59.98,60.1,59.98,60.1,6700.0,44.0309,44.119,44.0309,44.119,6700.0
2011-03-17 11:35:00,60.11,60.14,60.02,60.07,5200.0,44.1264,44.1484,44.0603,44.097,5200.0
2011-03-17 11:40:00,60.06,60.08,60.02,60.06,10100.0,44.0897,44.1044,44.0603,44.0897,10100.0
2011-03-17 11:45:00,60.05,60.1,60.01,60.06,44200.0,44.0823,44.119,44.053,44.0897,44200.0
2011-03-17 11:50:00,60.05,60.13,59.92,60.12,14900.0,44.0823,44.1411,43.9869,44.1337,14900.0
2011-03-17 11:55:00,60.11,60.17,60.01,60.04,16200.0,44.1264,44.1704,44.053,44.075,16200.0
2011-03-17 12:00:00,60.04,60.09,60.01,60.08,30400.0,44.075,44.1117,44.053,44.1044,30400.0
2011-03-17 12:05:00,60.09,60.21,60.04,60.2,15200.0,44.1117,44.1998,44.075,44.1924,15200.0
2011-03-17 12:10:00,60.2,60.25,60.14,60.22,10700.0,44.1924,44.2292,44.1484,44.2071,10700.0
2011-03-17 12:15:00,60.23,60.29,60.22,60.27,6600.0,44.2145,44.2585,44.2071,44.2438,6600.0
2011-03-17 12:20:00,60.26,60.3,60.23,60.28,6200.0,44.2365,44.2659,44.2145,44.2512,6200.0
2011-03-17 12:25:00,60.26,60.33,60.24,60.32,17200.0,44.2365,44.2879,44.2218,44.2805,17200.0
2011-03-17 12:30:00,60.32,60.35,60.26,60.26,8300.0,44.2805,44.3026,44.2365,44.2365,8300.0
2011-03-17 12:35:00,60.28,60.32,60.28,60.3,11100.0,44.2512,44.2805,44.2512,44.2659,11100.0
2011-03-17 12:40:00,60.3,60.35,60.3,60.35,12600.0,44.2659,44.3026,44.2659,44.3026,12600.0
2011-03-17 12:45:00,60.35,60.36,60.2,60.22,6500.0,44.3026,44.3099,44.1924,44.2071,6500.0
2011-03-17 12:50:00,60.22,60.29,60.21,60.28,21200.0,44.2071,44.2585,44.1998,44.2512,21200.0
2011-03-17 12:55:00,60.28,60.29,60.17,60.17,9000.0,44.2512,44.2585,44.1704,44.1704,9000.0
2011-03-17 13:00:00,60.18,60.24,60.05,60.05,33000.0,44.1778,44.2218,44.0823,44.0823,33000.0
2011-03-17 13:05:00,60.07,60.15,60.07,60.15,6000.0,44.097,44.1557,44.097,44.1557,6000.0
2011-03-17 13:10:00,60.15,60.22,60.15,60.19,6300.0,44.1557,44.2071,44.1557,44.1851,6300.0
2011-03-17 13:15:00,60.2,60.22,60.1,60.1,7200.0,44.1924,44.2071,44.119,44.119,7200.0
2011-03-17 13:20:00,60.1,60.1,60.01,60.05,9700.0,44.119,44.119,44.053,44.0823,9700.0
2011-03-17 13:25:00,60.05,60.05,60.0,60.03,67400.0,44.0823,44.0823,44.0456,44.0676,67400.0
2011-03-17 13:30:00,60.01,60.09,59.99,60.04,41500.0,44.053,44.1117,44.0383,44.075,41500.0
2011-03-17 13:35:00,60.05,60.1,60.03,60.09,13200.0,44.0823,44.119,44.0676,44.1117,13200.0
2011-03-17 13:40:00,60.08,60.13,60.01,60.02,14500.0,44.1044,44.1411,44.053,44.0603,14500.0
2011-03-17 13:45:00,60.03,60.09,60.01,60.07,40000.0,44.0676,44.1117,44.053,44.097,40000.0
2011-03-17 13:50:00,60.05,60.09,59.91,59.91,60600.0,44.0823,44.1117,43.9796,43.9796,60600.0
2011-03-17 13:55:00,59.95,60.01,59.89,59.96,25600.0,44.0089,44.053,43.9649,44.0163,25600.0
2011-03-17 14:00:00,59.97,60.02,59.91,59.99,22900.0,44.0236,44.0603,43.9796,44.0383,22900.0
2011-03-17 14:05:00,59.98,60.01,59.87,59.88,18400.0,44.0309,44.053,43.9502,43.9575,18400.0
2011-03-17 14:10:00,59.88,59.9,59.64,59.7,31200.0,43.9575,43.9722,43.7814,43.8254,31200.0
2011-03-17 14:15:00,59.7,59.79,59.66,59.72,30500.0,43.8254,43.8915,43.796,43.8401,30500.0
2011-03-17 14:20:00,59.73,59.73,59.63,59.66,11400.0,43.8474,43.8474,43.774,43.796,11400.0
2011-03-17 14:25:00,59.66,59.69,59.6,59.6,7400.0,43.796,43.8181,43.752,43.752,7400.0
2011-03-17 14:30:00,59.6,59.69,59.59,59.67,17200.0,43.752,43.8181,43.7446,43.8034,17200.0
2011-03-17 14:35:00,59.69,59.81,59.65,59.65,38100.0,43.8181,43.9061,43.7887,43.7887,38100.0
2011-03-17 14:40:00,59.66,59.72,59.65,59.71,16300.0,43.796,43.8401,43.7887,43.8327,16300.0
2011-03-17 14:45:00,59.69,59.72,59.67,59.69,13100.0,43.8181,43.8401,43.8034,43.8181,13100.0
2011-03-17 14:50:00,59.69,59.76,59.64,59.76,19700.0,43.8181,43.8694,43.7814,43.8694,19700.0
2011-03-17 14:55:00,59.77,59.88,59.76,59.79,21400.0,43.8768,43.9575,43.8694,43.8915,21400.0
2011-03-17 15:00:00,59.76,59.91,59.73,59.91,41100.0,43.8694,43.9796,43.8474,43.9796,41100.0
2011-03-17 15:05:00,59.92,60.0,59.82,59.83,22200.0,43.9869,44.0456,43.9135,43.9208,22200.0
2011-03-17 15:10:00,59.84,59.92,59.81,59.91,15900.0,43.9282,43.9869,43.9061,43.9796,15900.0
2011-03-17 15:15:00,59.91,59.91,59.76,59.8,26900.0,43.9796,43.9796,43.8694,43.8988,26900.0
2011-03-17 15:20:00,59.8,59.86,59.78,59.81,15300.0,43.8988,43.9429,43.8841,43.9061,15300.0
2011-03-17 15:25:00,59.8,59.81,59.65,59.75,30700.0,43.8988,43.9061,43.7887,43.8621,30700.0
2011-03-17 15:30:00,59.75,59.86,59.67,59.81,34300.0,43.8621,43.9429,43.8034,43.9061,34300.0
2011-03-17 15:35:00,59.8,60.0,59.78,59.97,28400.0,43.8988,44.0456,43.8841,44.0236,28400.0
2011-03-17 15:40:00,59.98,60.0,59.91,59.91,26600.0,44.0309,44.0456,43.9796,43.9796,26600.0
2011-03-17 15:45:00,59.92,60.07,59.92,59.97,101800.0,43.9869,44.097,43.9869,44.0236,101800.0
2011-03-17 15:50:00,59.96,59.96,59.82,59.89,65800.0,44.0163,44.0163,43.9135,43.9649,65800.0
2011-03-17 15:55:00,59.89,59.93,59.73,59.79,242900.0,43.9649,43.9942,43.8474,43.8915,242900.0
2011-03-18 09:30:00,60.85,61.15,60.85,61.01,244600.0,44.6696,44.8898,44.6696,44.7871,244600.0
2011-03-18 09:35:00,60.96,61.41,60.96,61.36,27900.0,44.7504,45.0807,44.7504,45.044,27900.0
2011-03-18 09:40:00,61.39,61.59,61.19,61.24,30100.0,45.066,45.2128,44.9192,44.9559,30100.0
2011-03-18 09:45:00,61.24,61.24,61.06,61.06,17700.0,44.9559,44.9559,44.8238,44.8238,17700.0
2011-03-18 09:50:00,61.04,61.08,60.94,61.03,29700.0,44.8091,44.8384,44.7357,44.8017,29700.0
2011-03-18 09:55:00,61.01,61.13,61.0,61.01,6400.0,44.7871,44.8752,44.7797,44.7871,6400.0
2011-03-18 10:00:00,61.04,61.08,60.84,60.86,14800.0,44.8091,44.8384,44.6623,44.6769,14800.0
2011-03-18 10:05:00,60.83,60.93,60.75,60.75,21900.0,44.6549,44.7283,44.5962,44.5962,21900.0
2011-03-18 10:10:00,60.76,60.79,60.65,60.69,16900.0,44.6035,44.6256,44.5228,44.5522,16900.0
2011-03-18 10:15:00,60.68,60.82,60.65,60.76,11800.0,44.5448,44.6476,44.5228,44.6035,11800.0
2011-03-18 10:20:00,60.76,60.77,60.56,60.69,18400.0,44.6035,44.6109,44.4567,44.5522,18400.0
2011-03-18 10:25:00,60.68,60.69,60.44,60.46,19800.0,44.5448,44.5522,44.3686,44.3833,19800.0
2011-03-18 10:30:00,60.47,60.58,60.41,60.57,18500.0,44.3907,44.4714,44.3466,44.4641,18500.0
2011-03-18 10:35:00,60.57,60.6,60.51,60.58,25600.0,44.4641,44.4861,44.42,44.4714,25600.0
2011-03-18 10:40:00,60.59,60.63,60.53,60.58,22600.0,44.4787,44.5081,44.4347,44.4714,22600.0
2011-03-18 10:45:00,60.58,60.6,60.49,60.53,20400.0,44.4714,44.4861,44.4053,44.4347,20400.0
2011-03-18 10:50:00,60.54,60.67,60.53,60.6,20400.0,44.442,44.5375,44.4347,44.4861,20400.0
2011-03-18 10:55:00,60.6,60.66,60.49,60.61,23600.0,44.4861,44.5301,44.4053,44.4934,23600.0
2011-03-18 11:00:00,60.6,60.99,60.6,60.89,31200.0,44.4861,44.7724,44.4861,44.699,31200.0
2011-03-18 11:05:00,60.9,60.96,60.77,60.77,12900.0,44.7063,44.7504,44.6109,44.6109,12900.0
2011-03-18 11:10:00,60.8,60.87,60.68,60.71,12600.0,44.6329,44.6843,44.5448,44.5668,12600.0
2011-03-18 11:15:00,60.73,60.82,60.73,60.77,9600.0,44.5815,44.6476,44.5815,44.6109,9600.0
2011-03-18 11:20:00,60.74,60.75,60.61,60.68,29300.0,44.5889,44.5962,44.4934,44.5448,29300.0
2011-03-18 11:25:00,60.68,60.7,60.45,60.45,8400.0,44.5448,44.5595,44.376,44.376,8400.0
2011-03-18 11:30:00,60.44,60.62,60.44,60.62,16700.0,44.3686,44.5008,44.3686,44.5008,16700.0
2011-03-18 11:35:00,60.63,60.97,60.63,60.86,18800.0,44.5081,44.7577,44.5081,44.6769,18800.0
2011-03-18 11:40:00,60.87,60.97,60.77,60.77,10800.0,44.6843,44.7577,44.6109,44.6109,10800.0
2011-03-18 11:45:00,60.78,60.8,60.49,60.52,40700.0,44.6182,44.6329,44.4053,44.4274,40700.0
2011-03-18 11:50:00,60.51,60.65,60.5,60.65,8800.0,44.42,44.5228,44.4127,44.5228,8800.0
2011-03-18 11:55:00,60.66,60.77,60.6,60.72,12400.0,44.5301,44.6109,44.4861,44.5742,12400.0
2011-03-18 12:00:00,60.7,60.74,60.68,60.72,4100.0,44.5595,44.5889,44.5448,44.5742,4100.0
2011-03-18 12:05:00,60.72,60.77,60.72,60.75,6500.0,44.5742,44.6109,44.5742,44.5962,6500.0
2011-03-18 12:10:00,60.76,60.77,60.6,60.65,9600.0,44.6035,44.6109,44.4861,44.5228,9600.0
2011-03-18 12:15:00,60.63,60.65,60.57,60.59,5000.0,44.5081,44.5228,44.4641,44.4787,5000.0
2011-03-18 12:20:00,60.6,60.78,60.58,60.77,9000.0,44.4861,44.6182,44.4714,44.6109,9000.0
2011-03-18 12:25:00,60.78,60.81,60.71,60.71,8300.0,44.6182,44.6402,44.5668,44.5668,8300.0
2011-03-18 12:30:00,60.73,60.77,60.61,60.66,20400.0,44.5815,44.6109,44.4934,44.5301,20400.0
2011-03-18 12:35:00,60.69,60.76,60.65,60.76,27800.0,44.5522,44.6035,44.5228,44.6035,27800.0
2011-03-18 12:40:00,60.75,60.78,60.65,60.73,15900.0,44.5962,44.6182,44.5228,44.5815,15900.0
2011-03-18 12:45:00,60.74,60.84,60.69,60.76,10800.0,44.5889,44.6623,44.5522,44.6035,10800.0
2011-03-18 12:50:00,60.76,60.8,60.74,60.77,11500.0,44.6035,44.6329,44.5889,44.6109,11500.0
2011-03-18 12:55:00,60.73,60.81,60.69,60.69,9700.0,44.5815,44.6402,44.5522,44.5522,9700.0
2011-03-18 13:00:00,60.7,60.86,60.7,60.8,12400.0,44.5595,44.6769,44.5595,44.6329,12400.0
2011-03-18 13:05:00,60.82,60.92,60.82,60.87,8900.0,44.6476,44.721,44.6476,44.6843,8900.0
2011-03-18 13:10:00,60.89,60.96,60.86,60.94,9400.0,44.699,44.7504,44.6769,44.7357,9400.0
2011-03-18 13:15:00,60.95,60.99,60.9,60.99,8000.0,44.743,44.7724,44.7063,44.7724,8000.0
2011-03-18 13:20:00,60.99,61.0,60.93,60.96,7100.0,44.7724,44.7797,44.7283,44.7504,7100.0
2011-03-18 13:25:00,60.97,60.98,60.86,60.92,10100.0,44.7577,44.765,44.6769,44.721,10100.0
2011-03-18 13:30:00,60.91,60.98,60.9,60.97,7800.0,44.7137,44.765,44.7063,44.7577,7800.0
2011-03-18 13:35:00,60.98,61.05,60.95,61.03,5200.0,44.765,44.8164,44.743,44.8017,5200.0
2011-03-18 13:40:00,61.04,61.05,60.95,60.97,10200.0,44.8091,44.8164,44.743,44.7577,10200.0
2011-03-18 13:45:00,60.97,61.07,60.96,60.98,15200.0,44.7577,44.8311,44.7504,44.765,15200.0
2011-03-18 13:50:00,60.98,61.05,60.98,61.03,9400.0,44.765,44.8164,44.765,44.8017,9400.0
2011-03-18 13:55:00,61.02,61.07,60.99,61.01,11000.0,44.7944,44.8311,44.7724,44.7871,11000.0
2011-03-18 14:00:00,60.97,61.05,60.97,61.04,16000.0,44.7577,44.8164,44.7577,44.8091,16000.0
2011-03-18 14:05:00,61.05,61.07,61.01,61.02,14300.0,44.8164,44.8311,44.7871,44.7944,14300.0
2011-03-18 14:10:00,61.04,61.04,60.9,60.94,18800.0,44.8091,44.8091,44.7063,44.7357,18800.0
2011-03-18 14:15:00,60.94,60.94,60.76,60.79,29700.0,44.7357,44.7357,44.6035,44.6256,29700.0
2011-03-18 14:20:00,60.78,60.97,60.78,60.93,16700.0,44.6182,44.7577,44.6182,44.7283,16700.0
2011-03-18 14:25:00,60.92,60.95,60.87,60.95,13300.0,44.721,44.743,44.6843,44.743,13300.0
2011-03-18 14:30:00,60.94,60.98,60.84,60.86,11400.0,44.7357,44.765,44.6623,44.6769,11400.0
2011-03-18 14:35:00,60.84,61.03,60.83,61.02,15000.0,44.6623,44.8017,44.6549,44.7944,15000.0
2011-03-18 14:40:00,61.03,61.12,61.01,61.11,37600.0,44.8017,44.8678,44.7871,44.8605,37600.0
2011-03-18 14:45:00,61.09,61.09,61.01,61.03,30200.0,44.8458,44.8458,44.7871,44.8017,30200.0
2011-03-18 14:50:00,61.03,61.08,60.98,61.03,18900.0,44.8017,44.8384,44.765,44.8017,18900.0
2011-03-18 14:55:00,61.04,61.05,60.86,60.91,28500.0,44.8091,44.8164,44.6769,44.7137,28500.0
2011-03-18 15:00:00,60.91,60.97,60.89,60.97,37000.0,44.7137,44.7577,44.699,44.7577,37000.0
2011-03-18 15:05:00,60.98,61.02,60.88,60.95,48200.0,44.765,44.7944,44.6916,44.743,48200.0
2011-03-18 15:10:00,60.94,61.02,60.91,61.02,55900.0,44.7357,44.7944,44.7137,44.7944,55900.0
2011-03-18 15:15:00,61.01,61.03,60.95,61.0,68500.0,44.7871,44.8017,44.743,44.7797,68500.0
2011-03-18 15:20:00,61.0,61.02,60.92,60.94,42000.0,44.7797,44.7944,44.721,44.7357,42000.0
2011-03-18 15:25:00,60.95,61.06,60.93,61.04,51000.0,44.743,44.8238,44.7283,44.8091,51000.0
2011-03-18 15:30:00,61.06,61.22,61.05,61.13,75400.0,44.8238,44.9412,44.8164,44.8752,75400.0
2011-03-18 15:35:00,61.13,61.15,61.05,61.13,54200.0,44.8752,44.8898,44.8164,44.8752,54200.0
2011-03-18 15:40:00,61.14,61.2,61.13,61.17,61100.0,44.8825,44.9265,44.8752,44.9045,61100.0
2011-03-18 15:45:00,61.17,61.18,61.06,61.11,90500.0,44.9045,44.9119,44.8238,44.8605,90500.0
2011-03-18 15:50:00,61.1,61.15,60.97,61.0,81600.0,44.8531,44.8898,44.7577,44.7797,81600.0
2011-03-18 15:55:00,61.0,61.22,61.0,61.18,198800.0,44.7797,44.9412,44.7797,44.9119,198800.0
2011-03-21 09:30:00,62.18,62.19,61.69,62.08,50500.0,45.646,45.6533,45.2862,45.5725,50500.0
2011-03-21 09:35:00,62.09,62.09,61.81,61.87,19600.0,45.5799,45.5799,45.3743,45.4184,19600.0
2011-03-21 09:40:00,61.87,62.04,61.87,62.01,29400.0,45.4184,45.5432,45.4184,45.5212,29400.0
2011-03-21 09:45:00,62.02,62.14,61.98,62.0,26300.0,45.5285,45.6166,45.4991,45.5138,26300.0
2011-03-21 09:50:00,62.0,62.05,61.81,61.81,30600.0,45.5138,45.5505,45.3743,45.3743,30600.0
2011-03-21 09:55:00,61.83,61.92,61.8,61.84,22900.0,45.389,45.4551,45.367,45.3964,22900.0
2011-03-21 10:00:00,61.82,61.94,61.79,61.84,22300.0,45.3817,45.4698,45.3597,45.3964,22300.0
2011-03-21 10:05:00,61.83,61.95,61.8,61.84,20400.0,45.389,45.4771,45.367,45.3964,20400.0
2011-03-21 10:10:00,61.83,61.84,61.7,61.79,30900.0,45.389,45.3964,45.2936,45.3597,30900.0
2011-03-21 10:15:00,61.77,61.87,61.69,61.87,25000.0,45.345,45.4184,45.2862,45.4184,25000.0
2011-03-21 10:20:00,61.9,61.9,61.71,61.72,44500.0,45.4404,45.4404,45.3009,45.3083,44500.0
2011-03-21 10:25:00,61.72,61.72,61.64,61.69,33000.0,45.3083,45.3083,45.2495,45.2862,33000.0
2011-03-21 10:30:00,61.7,61.71,61.56,61.57,32600.0,45.2936,45.3009,45.1908,45.1982,32600.0
2011-03-21 10:35:00,61.58,61.63,61.38,61.41,25500.0,45.2055,45.2422,45.0587,45.0807,25500.0
2011-03-21 10:40:00,61.41,61.41,61.28,61.28,19900.0,45.0807,45.0807,44.9853,44.9853,19900.0
2011-03-21 10:45:00,61.29,61.53,61.26,61.52,20500.0,44.9926,45.1688,44.9706,45.1614,20500.0
2011-03-21 10:50:00,61.51,61.59,61.48,61.5,25200.0,45.1541,45.2128,45.1321,45.1468,25200.0
2011-03-21 10:55:00,61.5,61.51,61.39,61.42,31500.0,45.1468,45.1541,45.066,45.088,31500.0
2011-03-21 11:00:00,61.44,61.46,61.39,61.44,44000.0,45.1027,45.1174,45.066,45.1027,44000.0
2011-03-21 11:05:00,61.47,61.52,61.42,61.42,24900.0,45.1247,45.1614,45.088,45.088,24900.0
2011-03-21 11:10:00,61.43,61.48,61.42,61.43,15400.0,45.0954,45.1321,45.088,45.0954,15400.0
2011-03-21 11:15:00,61.43,61.51,61.42,61.49,12900.0,45.0954,45.1541,45.088,45.1394,12900.0
2011-03-21 11:20:00,61.49,61.51,61.33,61.36,22200.0,45.1394,45.1541,45.022,45.044,22200.0
2011-03-21 11:25:00,61.35,61.36,61.31,61.34,12400.0,45.0367,45.044,45.0073,45.0293,12400.0
2011-03-21 11:30:00,61.35,61.35,61.23,61.23,22200.0,45.0367,45.0367,44.9486,44.9486,22200.0
2011-03-21 11:35:00,61.24,61.28,61.22,61.22,15600.0,44.9559,44.9853,44.9412,44.9412,15600.0
2011-03-21 11:40:00,61.21,61.29,61.2,61.25,40500.0,44.9339,44.9926,44.9265,44.9632,40500.0
2011-03-21 11:45:00,61.24,61.27,61.21,61.26,31400.0,44.9559,44.9779,44.9339,44.9706,31400.0
2011-03-21 11:50:00,61.25,61.29,61.23,61.29,20700.0,44.9632,44.9926,44.9486,44.9926,20700.0
2011-03-21 11:55:00,61.29,61.3,61.22,61.23,17500.0,44.9926,44.9999,44.9412,44.9486,17500.0
2011-03-21 12:00:00,61.23,61.23,61.16,61.17,32900.0,44.9486,44.9486,44.8972,44.9045,32900.0
2011-03-21 12:05:00,61.17,61.32,61.15,61.3,31100.0,44.9045,45.0146,44.8898,44.9999,31100.0
2011-03-21 12:10:00,61.3,61.31,61.2,61.22,35400.0,44.9999,45.0073,44.9265,44.9412,35400.0
2011-03-21 12:15:00,61.22,61.33,61.21,61.31,39700.0,44.9412,45.022,44.9339,45.0073,39700.0
2011-03-21 12:20:00,61.32,61.4,61.3,61.38,41600.0,45.0146,45.0734,44.9999,45.0587,41600.0
2011-03-21 12:25:00,61.38,61.42,61.33,61.36,24600.0,45.0587,45.088,45.022,45.044,24600.0
2011-03-21 12:30:00,61.35,61.38,61.34,61.35,35400.0,45.0367,45.0587,45.0293,45.0367,35400.0
2011-03-21 12:35:00,61.35,61.4,61.3,61.3,23500.0,45.0367,45.0734,44.9999,44.9999,23500.0
2011-03-21 12:40:00,61.3,61.32,61.24,61.31,38700.0,44.9999,45.0146,44.9559,45.0073,38700.0
2011-03-21 12:45:00,61.3,61.43,61.29,61.36,27300.0,44.9999,45.0954,44.9926,45.044,27300.0
2011-03-21 12:50:00,61.35,61.38,61.34,61.37,21600.0,45.0367,45.0587,45.0293,45.0513,21600.0
2011-03-21 12:55:00,61.39,61.4,61.36,61.4,30700.0,45.066,45.0734,45.044,45.0734,30700.0
2011-03-21 13:00:00,61.4,61.51,61.39,61.51,14600.0,45.0734,45.1541,45.066,45.1541,14600.0
2011-03-21 13:05:00,61.53,61.56,61.41,61.41,26500.0,45.1688,45.1908,45.0807,45.0807,26500.0
2011-03-21 13:10:00,61.4,61.43,61.38,61.38,11700.0,45.0734,45.0954,45.0587,45.0587,11700.0
2011-03-21 13:15:00,61.37,61.44,61.36,61.42,18600.0,45.0513,45.1027,45.044,45.088,18600.0
2011-03-21 13:20:00,61.42,61.42,61.38,61.4,18600.0,45.088,45.088,45.0587,45.0734,18600.0
2011-03-21 13:25:00,61.41,61.46,61.26,61.27,25800.0,45.0807,45.1174,44.9706,44.9779,25800.0
2011-03-21 13:30:00,61.28,61.3,61.23,61.25,10300.0,44.9853,44.9999,44.9486,44.9632,10300.0
2011-03-21 13:35:00,61.25,61.31,61.25,61.28,12500.0,44.9632,45.0073,44.9632,44.9853,12500.0
2011-03-21 13:40:00,61.27,61.28,61.24,61.26,6900.0,44.9779,44.9853,44.9559,44.9706,6900.0
2011-03-21 13:45:00,61.26,61.34,61.26,61.29,7500.0,44.9706,45.0293,44.9706,44.9926,7500.0
2011-03-21 13:50:00,61.28,61.32,61.26,61.31,10400.0,44.9853,45.0146,44.9706,45.0073,10400.0
2011-03-21 13:55:00,61.31,61.47,61.31,61.47,10100.0,45.0073,45.1247,45.0073,45.1247,10100.0
2011-03-21 14:00:00,61.47,61.47,61.39,61.39,9300.0,45.1247,45.1247,45.066,45.066,9300.0
2011-03-21 14:05:00,61.39,61.4,61.32,61.32,16000.0,45.066,45.0734,45.0146,45.0146,16000.0
2011-03-21 14:10:00,61.32,61.34,61.28,61.29,27700.0,45.0146,45.0293,44.9853,44.9926,27700.0
2011-03-21 14:15:00,61.3,61.38,61.3,61.35,15200.0,44.9999,45.0587,44.9999,45.0367,15200.0
2011-03-21 14:20:00,61.33,61.36,61.27,61.29,41400.0,45.022,45.044,44.9779,44.9926,41400.0
2011-03-21 14:25:00,61.3,61.33,61.28,61.3,13200.0,44.9999,45.022,44.9853,44.9999,13200.0
2011-03-21 14:30:00,61.3,61.33,61.3,61.32,24200.0,44.9999,45.022,44.9999,45.0146,24200.0
2011-03-21 14:35:00,61.31,61.31,61.28,61.3,21800.0,45.0073,45.0073,44.9853,44.9999,21800.0
2011-03-21 14:40:00,61.3,61.31,61.27,61.27,9600.0,44.9999,45.0073,44.9779,44.9779,9600.0
2011-03-21 14:45:00,61.27,61.3,61.22,61.27,17400.0,44.9779,44.9999,44.9412,44.9779,17400.0
2011-03-21 14:50:00,61.26,61.27,61.2,61.23,16100.0,44.9706,44.9779,44.9265,44.9486,16100.0
2011-03-21 14:55:00,61.24,61.28,61.23,61.26,24500.0,44.9559,44.9853,44.9486,44.9706,24500.0
2011-03-21 15:00:00,61.25,61.32,61.24,61.24,25200.0,44.9632,45.0146,44.9559,44.9559,25200.0
2011-03-21 15:05:00,61.25,61.3,61.24,61.3,26800.0,44.9632,44.9999,44.9559,44.9999,26800.0
2011-03-21 15:10:00,61.29,61.29,61.21,61.22,20800.0,44.9926,44.9926,44.9339,44.9412,20800.0
2011-03-21 15:15:00,61.22,61.26,61.22,61.23,11300.0,44.9412,44.9706,44.9412,44.9486,11300.0
2011-03-21 15:20:00,61.23,61.23,61.09,61.11,23000.0,44.9486,44.9486,44.8458,44.8605,23000.0
2011-03-21 15:25:00,61.12,61.13,61.08,61.1,15400.0,44.8678,44.8752,44.8384,44.8531,15400.0
2011-03-21 15:30:00,61.11,61.12,61.08,61.09,34900.0,44.8605,44.8678,44.8384,44.8458,34900.0
2011-03-21 15:35:00,61.08,61.19,61.08,61.15,41100.0,44.8384,44.9192,44.8384,44.8898,41100.0
2011-03-21 15:40:00,61.16,61.16,61.13,61.14,32900.0,44.8972,44.8972,44.8752,44.8825,32900.0
2011-03-21 15:45:00,61.15,61.19,61.12,61.14,80500.0,44.8898,44.9192,44.8678,44.8825,80500.0
2011-03-21 15:50:00,61.16,61.19,61.13,61.16,65300.0,44.8972,44.9192,44.8752,44.8972,65300.0
2011-03-21 15:55:00,61.15,61.19,61.12,61.17,150500.0,44.8898,44.9192,44.8678,44.9045,150500.0
2011-03-22 09:30:00,61.05,61.12,60.85,61.09,89700.0,44.8164,44.8678,44.6696,44.8458,89700.0
2011-03-22 09:35:00,61.07,61.08,60.87,60.96,24700.0,44.8311,44.8384,44.6843,44.7504,24700.0
2011-03-22 09:40:00,60.97,60.98,60.75,60.87,36900.0,44.7577,44.765,44.5962,44.6843,36900.0
2011-03-22 09:45:00,60.87,60.92,60.68,60.73,74700.0,44.6843,44.721,44.5448,44.5815,74700.0
2011-03-22 09:50:00,60.69,60.75,60.44,60.48,78700.0,44.5522,44.5962,44.3686,44.398,78700.0
2011-03-22 09:55:00,60.46,60.51,60.42,60.43,49500.0,44.3833,44.42,44.3539,44.3613,49500.0
2011-03-22 10:00:00,60.43,60.62,60.43,60.49,63100.0,44.3613,44.5008,44.3613,44.4053,63100.0
2011-03-22 10:05:00,60.48,60.58,60.45,60.48,46600.0,44.398,44.4714,44.376,44.398,46600.0
2011-03-22 10:10:00,60.48,60.49,60.29,60.46,63000.0,44.398,44.4053,44.2585,44.3833,63000.0
2011-03-22 10:15:00,60.45,60.53,60.35,60.51,54300.0,44.376,44.4347,44.3026,44.42,54300.0
2011-03-22 10:20:00,60.51,60.59,60.44,60.5,27100.0,44.42,44.4787,44.3686,44.4127,27100.0
2011-03-22 10:25:00,60.5,60.52,60.44,60.49,25700.0,44.4127,44.4274,44.3686,44.4053,25700.0
2011-03-22 10:30:00,60.48,60.51,60.32,60.36,42800.0,44.398,44.42,44.2805,44.3099,42800.0
2011-03-22 10:35:00,60.37,60.38,60.28,60.32,39700.0,44.3172,44.3246,44.2512,44.2805,39700.0
2011-03-22 10:40:00,60.32,60.49,60.31,60.36,44800.0,44.2805,44.4053,44.2732,44.3099,44800.0
2011-03-22 10:45:00,60.38,60.48,60.34,60.42,43200.0,44.3246,44.398,44.2952,44.3539,43200.0
2011-03-22 10:50:00,60.42,60.5,60.37,60.37,150000.0,44.3539,44.4127,44.3172,44.3172,150000.0
2011-03-22 10:55:00,60.37,60.4,60.24,60.24,48700.0,44.3172,44.3393,44.2218,44.2218,48700.0
2011-03-22 11:00:00,60.25,60.36,60.18,60.18,71400.0,44.2292,44.3099,44.1778,44.1778,71400.0
2011-03-22 11:05:00,60.18,60.18,59.99,60.0,37000.0,44.1778,44.1778,44.0383,44.0456,37000.0
2011-03-22 11:10:00,60.01,60.02,59.83,59.88,56600.0,44.053,44.0603,43.9208,43.9575,56600.0
2011-03-22 11:15:00,59.88,60.02,59.87,59.99,31100.0,43.9575,44.0603,43.9502,44.0383,31100.0
2011-03-22 11:20:00,59.97,60.0,59.88,59.9,29100.0,44.0236,44.0456,43.9575,43.9722,29100.0
2011-03-22 11:25:00,59.93,59.99,59.9,59.9,26500.0,43.9942,44.0383,43.9722,43.9722,26500.0
2011-03-22 11:30:00,59.89,60.0,59.85,59.99,57200.0,43.9649,44.0456,43.9355,44.0383,57200.0
2011-03-22 11:35:00,59.99,60.01,59.95,60.0,167900.0,44.0383,44.053,44.0089,44.0456,167900.0
2011-03-22 11:40:00,59.97,60.0,59.94,60.0,31500.0,44.0236,44.0456,44.0016,44.0456,31500.0
2011-03-22 11:45:00,59.99,60.04,59.96,60.04,31900.0,44.0383,44.075,44.0163,44.075,31900.0
2011-03-22 11:50:00,60.04,60.16,60.01,60.14,36300.0,44.075,44.1631,44.053,44.1484,36300.0
2011-03-22 11:55:00,60.15,60.17,59.96,60.03,37700.0,44.1557,44.1704,44.0163,44.0676,37700.0
2011-03-22 12:00:00,60.01,60.01,59.96,59.97,29000.0,44.053,44.053,44.0163,44.0236,29000.0
2011-03-22 12:05:00,59.97,59.98,59.88,59.9,28100.0,44.0236,44.0309,43.9575,43.9722,28100.0
2011-03-22 12:10:00,59.91,59.94,59.88,59.92,34900.0,43.9796,44.0016,43.9575,43.9869,34900.0
2011-03-22 12:15:00,59.91,59.98,59.9,59.93,25300.0,43.9796,44.0309,43.9722,43.9942,25300.0
2011-03-22 12:20:00,59.93,59.96,59.89,59.91,26300.0,43.9942,44.0163,43.9649,43.9796,26300.0
2011-03-22 12:25:00,59.92,59.99,59.89,59.95,26800.0,43.9869,44.0383,43.9649,44.0089,26800.0
2011-03-22 12:30:00,59.93,59.98,59.93,59.98,11700.0,43.9942,44.0309,43.9942,44.0309,11700.0
2011-03-22 12:35:00,59.97,60.0,59.94,59.96,22600.0,44.0236,44.0456,44.0016,44.0163,22600.0
2011-03-22 12:40:00,59.94,60.0,59.94,60.0,26200.0,44.0016,44.0456,44.0016,44.0456,26200.0
2011-03-22 12:45:00,59.99,60.04,59.98,60.0,16900.0,44.0383,44.075,44.0309,44.0456,16900.0
2011-03-22 12:50:00,60.0,60.0,59.93,59.96,20100.0,44.0456,44.0456,43.9942,44.0163,20100.0
2011-03-22 12:55:00,59.97,60.0,59.91,59.91,33600.0,44.0236,44.0456,43.9796,43.9796,33600.0
2011-03-22 13:00:00,59.91,59.94,59.88,59.92,13200.0,43.9796,44.0016,43.9575,43.9869,13200.0
2011-03-22 13:05:00,59.93,59.95,59.85,59.86,34900.0,43.9942,44.0089,43.9355,43.9429,34900.0
2011-03-22 13:10:00,59.86,59.92,59.85,59.89,20200.0,43.9429,43.9869,43.9355,43.9649,20200.0
2011-03-22 13:15:00,59.9,59.91,59.88,59.91,9100.0,43.9722,43.9796,43.9575,43.9796,9100.0
2011-03-22 13:20:00,59.9,59.9,59.82,59.86,15600.0,43.9722,43.9722,43.9135,43.9429,15600.0
2011-03-22 13:25:00,59.87,59.88,59.84,59.85,18600.0,43.9502,43.9575,43.9282,43.9355,18600.0
2011-03-22 13:30:00,59.85,59.92,59.84,59.92,15500.0,43.9355,43.9869,43.9282,43.9869,15500.0
2011-03-22 13:35:00,59.92,59.98,59.92,59.98,19900.0,43.9869,44.0309,43.9869,44.0309,19900.0
2011-03-22 13:40:00,59.98,59.99,59.87,59.89,45300.0,44.0309,44.0383,43.9502,43.9649,45300.0
2011-03-22 13:45:00,59.9,59.97,59.9,59.96,30500.0,43.9722,44.0236,43.9722,44.0163,30500.0
2011-03-22 13:50:00,59.96,60.0,59.96,59.99,22300.0,44.0163,44.0456,44.0163,44.0383,22300.0
2011-03-22 13:55:00,59.98,59.98,59.94,59.95,37500.0,44.0309,44.0309,44.0016,44.0089,37500.0
2011-03-22 14:00:00,59.95,59.99,59.9,59.97,25900.0,44.0089,44.0383,43.9722,44.0236,25900.0
2011-03-22 14:05:00,59.96,59.96,59.87,59.9,17900.0,44.0163,44.0163,43.9502,43.9722,17900.0
2011-03-22 14:10:00,59.9,59.95,59.88,59.91,9800.0,43.9722,44.0089,43.9575,43.9796,9800.0
2011-03-22 14:15:00,59.91,59.99,59.88,59.9,20300.0,43.9796,44.0383,43.9575,43.9722,20300.0
2011-03-22 14:20:00,59.9,59.9,59.8,59.88,19200.0,43.9722,43.9722,43.8988,43.9575,19200.0
2011-03-22 14:25:00,59.86,59.91,59.83,59.84,15700.0,43.9429,43.9796,43.9208,43.9282,15700.0
2011-03-22 14:30:00,59.84,59.96,59.84,59.95,15900.0,43.9282,44.0163,43.9282,44.0089,15900.0
2011-03-22 14:35:00,59.96,59.96,59.88,59.89,21300.0,44.0163,44.0163,43.9575,43.9649,21300.0
2011-03-22 14:40:00,59.89,59.89,59.79,59.87,20900.0,43.9649,43.9649,43.8915,43.9502,20900.0
2011-03-22 14:45:00,59.87,59.88,59.81,59.87,17900.0,43.9502,43.9575,43.9061,43.9502,17900.0
2011-03-22 14:50:00,59.87,59.88,59.76,59.82,29300.0,43.9502,43.9575,43.8694,43.9135,29300.0
2011-03-22 14:55:00,59.82,59.84,59.76,59.78,37500.0,43.9135,43.9282,43.8694,43.8841,37500.0
2011-03-22 15:00:00,59.79,59.8,59.65,59.69,29600.0,43.8915,43.8988,43.7887,43.8181,29600.0
2011-03-22 15:05:00,59.69,59.7,59.65,59.66,41200.0,43.8181,43.8254,43.7887,43.796,41200.0
2011-03-22 15:10:00,59.67,59.71,59.67,59.69,30600.0,43.8034,43.8327,43.8034,43.8181,30600.0
2011-03-22 15:15:00,59.69,59.69,59.62,59.68,27400.0,43.8181,43.8181,43.7667,43.8107,27400.0
2011-03-22 15:20:00,59.68,59.68,59.62,59.65,31600.0,43.8107,43.8107,43.7667,43.7887,31600.0
2011-03-22 15:25:00,59.64,59.67,59.64,59.67,34600.0,43.7814,43.8034,43.7814,43.8034,34600.0
2011-03-22 15:30:00,59.67,59.68,59.63,59.63,58000.0,43.8034,43.8107,43.774,43.774,58000.0
2011-03-22 15:35:00,59.63,59.68,59.61,59.62,36800.0,43.774,43.8107,43.7593,43.7667,36800.0
2011-03-22 15:40:00,59.61,59.62,59.55,59.57,52100.0,43.7593,43.7667,43.7153,43.73,52100.0
2011-03-22 15:45:00,59.56,59.56,59.51,59.53,52700.0,43.7226,43.7226,43.6859,43.7006,52700.0
2011-03-22 15:50:00,59.54,59.55,59.5,59.51,33800.0,43.7079,43.7153,43.6786,43.6859,33800.0
2011-03-22 15:55:00,59.51,59.57,59.48,59.51,174800.0,43.6859,43.73,43.6639,43.6859,174800.0
2011-03-23 09:30:00,59.1,59.31,59.02,59.06,27900.0,43.3849,43.5391,43.3262,43.3556,27900.0
2011-03-23 09:35:00,59.03,59.03,58.82,58.9,46100.0,43.3336,43.3336,43.1794,43.2381,46100.0
2011-03-23 09:40:00,58.87,58.9,58.74,58.75,50800.0,43.2161,43.2381,43.1207,43.128,50800.0
2011-03-23 09:45:00,58.75,58.86,58.64,58.72,115900.0,43.128,43.2088,43.0473,43.106,115900.0
2011-03-23 09:50:00,58.72,59.04,58.72,58.95,38000.0,43.106,43.3409,43.106,43.2748,38000.0
2011-03-23 09:55:00,58.93,59.06,58.85,58.89,51500.0,43.2601,43.3556,43.2014,43.2308,51500.0
2011-03-23 10:00:00,58.87,58.88,58.69,58.83,51700.0,43.2161,43.2234,43.084,43.1867,51700.0
2011-03-23 10:05:00,58.83,58.95,58.74,58.9,32900.0,43.1867,43.2748,43.1207,43.2381,32900.0
2011-03-23 10:10:00,58.92,58.93,58.74,58.93,40700.0,43.2528,43.2601,43.1207,43.2601,40700.0
2011-03-23 10:15:00,58.94,59.1,58.92,59.06,30500.0,43.2675,43.3849,43.2528,43.3556,30500.0
2011-03-23 10:20:00,59.05,59.11,58.96,58.98,32700.0,43.3482,43.3923,43.2822,43.2969,32700.0
2011-03-23 10:25:00,59.0,59.04,58.92,58.98,30800.0,43.3115,43.3409,43.2528,43.2969,30800.0
2011-03-23 10:30:00,58.98,59.07,58.97,58.97,28300.0,43.2969,43.3629,43.2895,43.2895,28300.0
2011-03-23 10:35:00,58.97,58.98,58.85,58.95,34300.0,43.2895,43.2969,43.2014,43.2748,34300.0
2011-03-23 10:40:00,58.93,58.95,58.82,58.83,13600.0,43.2601,43.2748,43.1794,43.1867,13600.0
2011-03-23 10:45:00,58.83,58.87,58.8,58.85,14400.0,43.1867,43.2161,43.1647,43.2014,14400.0
2011-03-23 10:50:00,58.85,58.92,58.79,58.88,31000.0,43.2014,43.2528,43.1574,43.2234,31000.0
2011-03-23 10:55:00,58.88,58.93,58.82,58.86,28300.0,43.2234,43.2601,43.1794,43.2088,28300.0
2011-03-23 11:00:00,58.87,58.95,58.82,58.95,46200.0,43.2161,43.2748,43.1794,43.2748,46200.0
2011-03-23 11:05:00,58.94,58.95,58.81,58.82,36900.0,43.2675,43.2748,43.1721,43.1794,36900.0
2011-03-23 11:10:00,58.82,58.86,58.79,58.81,43300.0,43.1794,43.2088,43.1574,43.1721,43300.0
2011-03-23 11:15:00,58.8,58.91,58.8,58.88,11400.0,43.1647,43.2455,43.1647,43.2234,11400.0
2011-03-23 11:20:00,58.88,58.91,58.87,58.9,21900.0,43.2234,43.2455,43.2161,43.2381,21900.0
2011-03-23 11:25:00,58.89,58.93,58.86,58.86,28700.0,43.2308,43.2601,43.2088,43.2088,28700.0
2011-03-23 11:30:00,58.87,59.14,58.87,59.12,24300.0,43.2161,43.4143,43.2161,43.3996,24300.0
2011-03-23 11:35:00,59.12,59.17,59.1,59.17,12900.0,43.3996,43.4363,43.3849,43.4363,12900.0
2011-03-23 11:40:00,59.17,59.19,59.12,59.19,8600.0,43.4363,43.451,43.3996,43.451,8600.0
2011-03-23 11:45:00,59.19,59.23,59.09,59.11,27100.0,43.451,43.4804,43.3776,43.3923,27100.0
2011-03-23 11:50:00,59.1,59.11,59.05,59.07,17500.0,43.3849,43.3923,43.3482,43.3629,17500.0
2011-03-23 11:55:00,59.08,59.1,59.01,59.03,25400.0,43.3703,43.3849,43.3189,43.3336,25400.0
2011-03-23 12:00:00,59.05,59.16,59.05,59.13,38800.0,43.3482,43.429,43.3482,43.407,38800.0
2011-03-23 12:05:00,59.14,59.19,59.09,59.11,21100.0,43.4143,43.451,43.3776,43.3923,21100.0
2011-03-23 12:10:00,59.11,59.15,59.1,59.12,12900.0,43.3923,43.4216,43.3849,43.3996,12900.0
2011-03-23 12:15:00,59.12,59.16,59.09,59.1,21100.0,43.3996,43.429,43.3776,43.3849,21100.0
2011-03-23 12:20:00,59.11,59.26,59.1,59.23,61200.0,43.3923,43.5024,43.3849,43.4804,61200.0
2011-03-23 12:25:00,59.23,59.38,59.22,59.3,47100.0,43.4804,43.5905,43.473,43.5318,47100.0
2011-03-23 12:30:00,59.31,59.38,59.2,59.3,61600.0,43.5391,43.5905,43.4584,43.5318,61600.0
2011-03-23 12:35:00,59.32,59.42,59.32,59.41,13200.0,43.5464,43.6199,43.5464,43.6125,13200.0
2011-03-23 12:40:00,59.42,59.51,59.39,59.39,20600.0,43.6199,43.6859,43.5978,43.5978,20600.0
2011-03-23 12:45:00,59.38,59.47,59.37,59.47,18600.0,43.5905,43.6566,43.5831,43.6566,18600.0
2011-03-23 12:50:00,59.46,59.5,59.42,59.43,18100.0,43.6492,43.6786,43.6199,43.6272,18100.0
2011-03-23 12:55:00,59.42,59.48,59.39,59.45,19600.0,43.6199,43.6639,43.5978,43.6419,19600.0
2011-03-23 13:00:00,59.46,59.48,59.4,59.4,33600.0,43.6492,43.6639,43.6052,43.6052,33600.0
2011-03-23 13:05:00,59.4,59.53,59.39,59.5,24200.0,43.6052,43.7006,43.5978,43.6786,24200.0
2011-03-23 13:10:00,59.51,59.55,59.48,59.51,19900.0,43.6859,43.7153,43.6639,43.6859,19900.0
2011-03-23 13:15:00,59.51,59.54,59.5,59.51,18700.0,43.6859,43.7079,43.6786,43.6859,18700.0
2011-03-23 13:20:00,59.5,59.54,59.49,59.53,19200.0,43.6786,43.7079,43.6712,43.7006,19200.0
2011-03-23 13:25:00,59.52,59.55,59.5,59.52,16300.0,43.6933,43.7153,43.6786,43.6933,16300.0
2011-03-23 13:30:00,59.53,59.59,59.53,59.59,27900.0,43.7006,43.7446,43.7006,43.7446,27900.0
2011-03-23 13:35:00,59.57,59.72,59.56,59.71,22800.0,43.73,43.8401,43.7226,43.8327,22800.0
2011-03-23 13:40:00,59.7,59.8,59.68,59.8,11300.0,43.8254,43.8988,43.8107,43.8988,11300.0
2011-03-23 13:45:00,59.8,59.88,59.8,59.86,21900.0,43.8988,43.9575,43.8988,43.9429,21900.0
2011-03-23 13:50:00,59.86,59.91,59.85,59.88,35700.0,43.9429,43.9796,43.9355,43.9575,35700.0
2011-03-23 13:55:00,59.88,59.88,59.83,59.84,22800.0,43.9575,43.9575,43.9208,43.9282,22800.0
2011-03-23 14:00:00,59.82,59.84,59.7,59.8,41000.0,43.9135,43.9282,43.8254,43.8988,41000.0
2011-03-23 14:05:00,59.79,59.85,59.75,59.84,9900.0,43.8915,43.9355,43.8621,43.9282,9900.0
2011-03-23 14:10:00,59.85,59.87,59.82,59.83,10100.0,43.9355,43.9502,43.9135,43.9208,10100.0
2011-03-23 14:15:00,59.83,59.96,59.83,59.93,10100.0,43.9208,44.0163,43.9208,43.9942,10100.0
2011-03-23 14:20:00,59.94,59.95,59.86,59.89,11900.0,44.0016,44.0089,43.9429,43.9649,11900.0
2011-03-23 14:25:00,59.88,59.89,59.82,59.86,42800.0,43.9575,43.9649,43.9135,43.9429,42800.0
2011-03-23 14:30:00,59.86,59.92,59.82,59.87,22100.0,43.9429,43.9869,43.9135,43.9502,22100.0
2011-03-23 14:35:00,59.87,59.91,59.84,59.91,34200.0,43.9502,43.9796,43.9282,43.9796,34200.0
2011-03-23 14:40:00,59.9,59.98,59.9,59.97,101100.0,43.9722,44.0309,43.9722,44.0236,101100.0
2011-03-23 14:45:00,59.99,60.0,59.94,59.98,48000.0,44.0383,44.0456,44.0016,44.0309,48000.0
2011-03-23 14:50:00,59.98,60.02,59.96,60.02,81300.0,44.0309,44.0603,44.0163,44.0603,81300.0
2011-03-23 14:55:00,60.01,60.07,59.97,60.06,166100.0,44.053,44.097,44.0236,44.0897,166100.0
2011-03-23 15:00:00,60.08,60.11,60.01,60.04,36700.0,44.1044,44.1264,44.053,44.075,36700.0
2011-03-23 15:05:00,60.04,60.07,59.99,60.05,26300.0,44.075,44.097,44.0383,44.0823,26300.0
2011-03-23 15:10:00,60.04,60.04,60.0,60.01,54000.0,44.075,44.075,44.0456,44.053,54000.0
2011-03-23 15:15:00,60.01,60.04,59.96,59.99,50600.0,44.053,44.075,44.0163,44.0383,50600.0
2011-03-23 15:20:00,60.01,60.06,60.0,60.03,38800.0,44.053,44.0897,44.0456,44.0676,38800.0
2011-03-23 15:25:00,60.04,60.1,59.99,59.99,31500.0,44.075,44.119,44.0383,44.0383,31500.0
2011-03-23 15:30:00,59.99,60.01,59.93,59.93,34400.0,44.0383,44.053,43.9942,43.9942,34400.0
2011-03-23 15:35:00,59.94,59.96,59.9,59.96,39300.0,44.0016,44.0163,43.9722,44.0163,39300.0
2011-03-23 15:40:00,59.96,59.96,59.9,59.94,33000.0,44.0163,44.0163,43.9722,44.0016,33000.0
2011-03-23 15:45:00,59.92,59.93,59.82,59.85,21900.0,43.9869,43.9942,43.9135,43.9355,21900.0
2011-03-23 15:50:00,59.86,59.9,59.85,59.89,27100.0,43.9429,43.9722,43.9355,43.9649,27100.0
2011-03-23 15:55:00,59.89,59.89,59.74,59.76,101500.0,43.9649,43.9649,43.8548,43.8694,101500.0
2011-03-24 09:30:00,60.03,60.15,59.86,59.93,36600.0,44.0676,44.1557,43.9429,43.9942,36600.0
2011-03-24 09:35:00,60.0,60.02,59.7,59.7,21200.0,44.0456,44.0603,43.8254,43.8254,21200.0
2011-03-24 09:40:00,59.66,59.72,59.58,59.62,12000.0,43.796,43.8401,43.7373,43.7667,12000.0
2011-03-24 09:45:00,59.63,59.66,59.41,59.54,28900.0,43.774,43.796,43.6125,43.7079,28900.0
2011-03-24 09:50:00,59.54,59.54,59.43,59.5,32000.0,43.7079,43.7079,43.6272,43.6786,32000.0
2011-03-24 09:55:00,59.51,59.55,59.39,59.39,38000.0,43.6859,43.7153,43.5978,43.5978,38000.0
2011-03-24 10:00:00,59.39,59.43,59.32,59.42,34300.0,43.5978,43.6272,43.5464,43.6199,34300.0
2011-03-24 10:05:00,59.42,59.44,59.32,59.37,39000.0,43.6199,43.6345,43.5464,43.5831,39000.0
2011-03-24 10:10:00,59.37,59.39,59.25,59.33,27900.0,43.5831,43.5978,43.4951,43.5538,27900.0
2011-03-24 10:15:00,59.34,59.38,59.29,59.34,27400.0,43.5611,43.5905,43.5244,43.5611,27400.0
2011-03-24 10:20:00,59.33,59.36,59.28,59.3,20600.0,43.5538,43.5758,43.5171,43.5318,20600.0
2011-03-24 10:25:00,59.32,59.41,59.21,59.41,37700.0,43.5464,43.6125,43.4657,43.6125,37700.0
2011-03-24 10:30:00,59.41,59.6,59.4,59.59,11300.0,43.6125,43.752,43.6052,43.7446,11300.0
2011-03-24 10:35:00,59.59,59.62,59.54,59.57,8600.0,43.7446,43.7667,43.7079,43.73,8600.0
2011-03-24 10:40:00,59.59,59.64,59.57,59.58,11200.0,43.7446,43.7814,43.73,43.7373,11200.0
2011-03-24 10:45:00,59.59,59.61,59.53,59.56,14500.0,43.7446,43.7593,43.7006,43.7226,14500.0
2011-03-24 10:50:00,59.56,59.75,59.56,59.65,35300.0,43.7226,43.8621,43.7226,43.7887,35300.0
2011-03-24 10:55:00,59.65,59.88,59.64,59.87,37200.0,43.7887,43.9575,43.7814,43.9502,37200.0
2011-03-24 11:00:00,59.86,59.96,59.86,59.95,13600.0,43.9429,44.0163,43.9429,44.0089,13600.0
2011-03-24 11:05:00,59.95,59.98,59.82,59.82,27200.0,44.0089,44.0309,43.9135,43.9135,27200.0
2011-03-24 11:10:00,59.82,59.92,59.7,59.92,51400.0,43.9135,43.9869,43.8254,43.9869,51400.0
2011-03-24 11:15:00,59.92,59.96,59.85,59.93,25800.0,43.9869,44.0163,43.9355,43.9942,25800.0
2011-03-24 11:20:00,59.91,59.99,59.9,59.95,12100.0,43.9796,44.0383,43.9722,44.0089,12100.0
2011-03-24 11:25:00,59.93,59.96,59.86,59.87,29000.0,43.9942,44.0163,43.9429,43.9502,29000.0
2011-03-24 11:30:00,59.87,59.94,59.86,59.92,11800.0,43.9502,44.0016,43.9429,43.9869,11800.0
2011-03-24 11:35:00,59.92,59.97,59.91,59.94,14900.0,43.9869,44.0236,43.9796,44.0016,14900.0
2011-03-24 11:40:00,59.94,59.95,59.89,59.95,15300.0,44.0016,44.0089,43.9649,44.0089,15300.0
2011-03-24 11:45:00,59.95,59.96,59.86,59.87,12600.0,44.0089,44.0163,43.9429,43.9502,12600.0
2011-03-24 11:50:00,59.88,59.9,59.84,59.87,12800.0,43.9575,43.9722,43.9282,43.9502,12800.0
2011-03-24 11:55:00,59.87,59.93,59.85,59.91,11800.0,43.9502,43.9942,43.9355,43.9796,11800.0
2011-03-24 12:00:00,59.9,59.98,59.9,59.95,12600.0,43.9722,44.0309,43.9722,44.0089,12600.0
2011-03-24 12:05:00,59.97,59.98,59.91,59.95,31100.0,44.0236,44.0309,43.9796,44.0089,31100.0
2011-03-24 12:10:00,59.96,59.97,59.91,59.96,24300.0,44.0163,44.0236,43.9796,44.0163,24300.0
2011-03-24 12:15:00,59.94,59.97,59.88,59.91,36600.0,44.0016,44.0236,43.9575,43.9796,36600.0
2011-03-24 12:20:00,59.91,59.91,59.89,59.9,11300.0,43.9796,43.9796,43.9649,43.9722,11300.0
2011-03-24 12:25:00,59.9,59.92,59.89,59.91,16500.0,43.9722,43.9869,43.9649,43.9796,16500.0
2011-03-24 12:30:00,59.91,59.92,59.85,59.87,9500.0,43.9796,43.9869,43.9355,43.9502,9500.0
2011-03-24 12:35:00,59.86,59.91,59.86,59.88,11200.0,43.9429,43.9796,43.9429,43.9575,11200.0
2011-03-24 12:40:00,59.89,59.89,59.82,59.85,11100.0,43.9649,43.9649,43.9135,43.9355,11100.0
2011-03-24 12:45:00,59.86,59.9,59.86,59.88,10900.0,43.9429,43.9722,43.9429,43.9575,10900.0
2011-03-24 12:50:00,59.89,59.89,59.77,59.77,12800.0,43.9649,43.9649,43.8768,43.8768,12800.0
2011-03-24 12:55:00,59.77,59.81,59.73,59.81,9100.0,43.8768,43.9061,43.8474,43.9061,9100.0
2011-03-24 13:00:00,59.8,59.85,59.78,59.85,7300.0,43.8988,43.9355,43.8841,43.9355,7300.0
2011-03-24 13:05:00,59.85,59.86,59.81,59.84,12600.0,43.9355,43.9429,43.9061,43.9282,12600.0
2011-03-24 13:10:00,59.85,59.85,59.81,59.85,4200.0,43.9355,43.9355,43.9061,43.9355,4200.0
2011-03-24 13:15:00,59.85,59.89,59.84,59.89,10800.0,43.9355,43.9649,43.9282,43.9649,10800.0
2011-03-24 13:20:00,59.88,59.9,59.85,59.89,3900.0,43.9575,43.9722,43.9355,43.9649,3900.0
2011-03-24 13:25:00,59.88,59.95,59.85,59.95,7100.0,43.9575,44.0089,43.9355,44.0089,7100.0
2011-03-24 13:30:00,59.96,59.96,59.94,59.94,9300.0,44.0163,44.0163,44.0016,44.0016,9300.0
2011-03-24 13:35:00,59.94,59.96,59.84,59.84,15200.0,44.0016,44.0163,43.9282,43.9282,15200.0
2011-03-24 13:40:00,59.86,59.87,59.81,59.83,11900.0,43.9429,43.9502,43.9061,43.9208,11900.0
2011-03-24 13:45:00,59.83,59.83,59.63,59.69,14300.0,43.9208,43.9208,43.774,43.8181,14300.0
2011-03-24 13:50:00,59.69,59.71,59.66,59.67,12200.0,43.8181,43.8327,43.796,43.8034,12200.0
2011-03-24 13:55:00,59.67,59.74,59.66,59.69,11800.0,43.8034,43.8548,43.796,43.8181,11800.0
2011-03-24 14:00:00,59.68,59.82,59.68,59.81,15800.0,43.8107,43.9135,43.8107,43.9061,15800.0
2011-03-24 14:05:00,59.81,59.88,59.76,59.88,8200.0,43.9061,43.9575,43.8694,43.9575,8200.0
2011-03-24 14:10:00,59.88,59.88,59.82,59.84,17500.0,43.9575,43.9575,43.9135,43.9282,17500.0
2011-03-24 14:15:00,59.85,59.87,59.84,59.86,13000.0,43.9355,43.9502,43.9282,43.9429,13000.0
2011-03-24 14:20:00,59.86,59.88,59.84,59.87,12700.0,43.9429,43.9575,43.9282,43.9502,12700.0
2011-03-24 14:25:00,59.87,59.96,59.87,59.95,15900.0,43.9502,44.0163,43.9502,44.0089,15900.0
2011-03-24 14:30:00,59.95,59.97,59.91,59.96,17800.0,44.0089,44.0236,43.9796,44.0163,17800.0
2011-03-24 14:35:00,59.97,59.99,59.91,59.91,74600.0,44.0236,44.0383,43.9796,43.9796,74600.0
2011-03-24 14:40:00,59.91,59.95,59.9,59.93,77100.0,43.9796,44.0089,43.9722,43.9942,77100.0
2011-03-24 14:45:00,59.93,59.95,59.89,59.91,30800.0,43.9942,44.0089,43.9649,43.9796,30800.0
2011-03-24 14:50:00,59.91,59.95,59.9,59.91,40500.0,43.9796,44.0089,43.9722,43.9796,40500.0
2011-03-24 14:55:00,59.9,59.98,59.9,59.98,15000.0,43.9722,44.0309,43.9722,44.0309,15000.0
2011-03-24 15:00:00,59.96,59.99,59.96,59.98,52300.0,44.0163,44.0383,44.0163,44.0309,52300.0
2011-03-24 15:05:00,59.98,60.03,59.98,60.0,22000.0,44.0309,44.0676,44.0309,44.0456,22000.0
2011-03-24 15:10:00,59.99,60.01,59.98,60.0,55600.0,44.0383,44.053,44.0309,44.0456,55600.0
2011-03-24 15:15:00,60.0,60.07,59.99,60.06,37800.0,44.0456,44.097,44.0383,44.0897,37800.0
2011-03-24 15:20:00,60.07,60.18,60.03,60.15,20300.0,44.097,44.1778,44.0676,44.1557,20300.0
2011-03-24 15:25:00,60.14,60.19,60.14,60.18,14300.0,44.1484,44.1851,44.1484,44.1778,14300.0
2011-03-24 15:30:00,60.18,60.2,60.18,60.2,23600.0,44.1778,44.1924,44.1778,44.1924,23600.0
2011-03-24 15:35:00,60.19,60.23,60.17,60.2,34700.0,44.1851,44.2145,44.1704,44.1924,34700.0
2011-03-24 15:40:00,60.21,60.25,60.19,60.22,40200.0,44.1998,44.2292,44.1851,44.2071,40200.0
2011-03-24 15:45:00,60.22,60.23,60.18,60.21,39100.0,44.2071,44.2145,44.1778,44.1998,39100.0
2011-03-24 15:50:00,60.2,60.25,60.2,60.2,60400.0,44.1924,44.2292,44.1924,44.1924,60400.0
2011-03-24 15:55:00,60.2,60.3,60.19,60.27,76200.0,44.1924,44.2659,44.1851,44.2438,76200.0
2011-03-25 09:30:00,60.26,60.41,60.23,60.29,18900.0,44.2365,44.3466,44.2145,44.2585,18900.0
2011-03-25 09:35:00,60.3,60.42,60.17,60.19,75500.0,44.2659,44.3539,44.1704,44.1851,75500.0
2011-03-25 09:40:00,60.19,60.21,60.04,60.12,75200.0,44.1851,44.1998,44.075,44.1337,75200.0
2011-03-25 09:45:00,60.15,60.19,60.04,60.15,22700.0,44.1557,44.1851,44.075,44.1557,22700.0
2011-03-25 09:50:00,60.15,60.18,60.07,60.16,27000.0,44.1557,44.1778,44.097,44.1631,27000.0
2011-03-25 09:55:00,60.16,60.2,60.04,60.07,15300.0,44.1631,44.1924,44.075,44.097,15300.0
2011-03-25 10:00:00,60.09,60.14,60.04,60.1,11200.0,44.1117,44.1484,44.075,44.119,11200.0
2011-03-25 10:05:00,60.09,60.16,60.06,60.15,11400.0,44.1117,44.1631,44.0897,44.1557,11400.0
2011-03-25 10:10:00,60.17,60.22,60.05,60.05,13300.0,44.1704,44.2071,44.0823,44.0823,13300.0
2011-03-25 10:15:00,60.03,60.07,60.01,60.07,14700.0,44.0676,44.097,44.053,44.097,14700.0
2011-03-25 10:20:00,60.06,60.13,60.06,60.13,20700.0,44.0897,44.1411,44.0897,44.1411,20700.0
2011-03-25 10:25:00,60.14,60.14,60.11,60.11,13800.0,44.1484,44.1484,44.1264,44.1264,13800.0
2011-03-25 10:30:00,60.11,60.22,60.11,60.2,27000.0,44.1264,44.2071,44.1264,44.1924,27000.0
2011-03-25 10:35:00,60.2,60.36,60.2,60.34,27000.0,44.1924,44.3099,44.1924,44.2952,27000.0
2011-03-25 10:40:00,60.36,60.41,60.21,60.27,28800.0,44.3099,44.3466,44.1998,44.2438,28800.0
2011-03-25 10:45:00,60.26,60.31,60.23,60.3,17700.0,44.2365,44.2732,44.2145,44.2659,17700.0
2011-03-25 10:50:00,60.3,60.37,60.26,60.37,13000.0,44.2659,44.3172,44.2365,44.3172,13000.0
2011-03-25 10:55:00,60.38,60.45,60.34,60.44,15800.0,44.3246,44.376,44.2952,44.3686,15800.0
2011-03-25 11:00:00,60.45,60.48,60.34,60.45,47400.0,44.376,44.398,44.2952,44.376,47400.0
2011-03-25 11:05:00,60.44,60.66,60.44,60.58,28000.0,44.3686,44.5301,44.3686,44.4714,28000.0
2011-03-25 11:10:00,60.58,60.61,60.52,60.6,44100.0,44.4714,44.4934,44.4274,44.4861,44100.0
2011-03-25 11:15:00,60.59,60.62,60.57,60.57,22500.0,44.4787,44.5008,44.4641,44.4641,22500.0
2011-03-25 11:20:00,60.57,60.6,60.52,60.55,36200.0,44.4641,44.4861,44.4274,44.4494,36200.0
2011-03-25 11:25:00,60.54,60.66,60.54,60.65,11100.0,44.442,44.5301,44.442,44.5228,11100.0
2011-03-25 11:30:00,60.65,60.67,60.64,60.65,9900.0,44.5228,44.5375,44.5154,44.5228,9900.0
2011-03-25 11:35:00,60.65,60.67,60.57,60.61,15300.0,44.5228,44.5375,44.4641,44.4934,15300.0
2011-03-25 11:40:00,60.6,60.64,60.56,60.58,8200.0,44.4861,44.5154,44.4567,44.4714,8200.0
2011-03-25 11:45:00,60.59,60.66,60.57,60.62,14600.0,44.4787,44.5301,44.4641,44.5008,14600.0
2011-03-25 11:50:00,60.61,60.61,60.55,60.55,9200.0,44.4934,44.4934,44.4494,44.4494,9200.0
2011-03-25 11:55:00,60.55,60.61,60.55,60.6,49700.0,44.4494,44.4934,44.4494,44.4861,49700.0
2011-03-25 12:00:00,60.61,60.73,60.61,60.69,15200.0,44.4934,44.5815,44.4934,44.5522,15200.0
2011-03-25 12:05:00,60.68,60.75,60.68,60.74,4800.0,44.5448,44.5962,44.5448,44.5889,4800.0
2011-03-25 12:10:00,60.73,60.75,60.68,60.74,15400.0,44.5815,44.5962,44.5448,44.5889,15400.0
2011-03-25 12:15:00,60.73,60.74,60.65,60.65,35900.0,44.5815,44.5889,44.5228,44.5228,35900.0
2011-03-25 12:20:00,60.65,60.66,60.61,60.64,11000.0,44.5228,44.5301,44.4934,44.5154,11000.0
2011-03-25 12:25:00,60.63,60.75,60.63,60.74,16400.0,44.5081,44.5962,44.5081,44.5889,16400.0
2011-03-25 12:30:00,60.74,60.76,60.72,60.73,11200.0,44.5889,44.6035,44.5742,44.5815,11200.0
2011-03-25 12:35:00,60.73,60.8,60.72,60.79,15300.0,44.5815,44.6329,44.5742,44.6256,15300.0
2011-03-25 12:40:00,60.8,60.83,60.79,60.83,20600.0,44.6329,44.6549,44.6256,44.6549,20600.0
2011-03-25 12:45:00,60.82,60.91,60.81,60.89,18800.0,44.6476,44.7137,44.6402,44.699,18800.0
2011-03-25 12:50:00,60.89,60.9,60.85,60.85,4500.0,44.699,44.7063,44.6696,44.6696,4500.0
2011-03-25 12:55:00,60.86,60.91,60.84,60.9,11800.0,44.6769,44.7137,44.6623,44.7063,11800.0
2011-03-25 13:00:00,60.89,60.94,60.85,60.86,20400.0,44.699,44.7357,44.6696,44.6769,20400.0
2011-03-25 13:05:00,60.85,60.9,60.84,60.87,8400.0,44.6696,44.7063,44.6623,44.6843,8400.0
2011-03-25 13:10:00,60.86,60.89,60.82,60.82,19600.0,44.6769,44.699,44.6476,44.6476,19600.0
2011-03-25 13:15:00,60.83,60.87,60.81,60.85,16800.0,44.6549,44.6843,44.6402,44.6696,16800.0
2011-03-25 13:20:00,60.85,60.92,60.84,60.91,11500.0,44.6696,44.721,44.6623,44.7137,11500.0
2011-03-25 13:25:00,60.91,60.96,60.89,60.94,60800.0,44.7137,44.7504,44.699,44.7357,60800.0
2011-03-25 13:30:00,60.95,61.01,60.89,60.91,41700.0,44.743,44.7871,44.699,44.7137,41700.0
2011-03-25 13:35:00,60.91,61.02,60.91,60.99,12800.0,44.7137,44.7944,44.7137,44.7724,12800.0
2011-03-25 13:40:00,60.98,60.98,60.95,60.98,4100.0,44.765,44.765,44.743,44.765,4100.0
2011-03-25 13:45:00,60.97,61.01,60.94,60.98,11900.0,44.7577,44.7871,44.7357,44.765,11900.0
2011-03-25 13:50:00,60.98,61.02,60.97,60.97,7500.0,44.765,44.7944,44.7577,44.7577,7500.0
2011-03-25 13:55:00,60.96,60.98,60.86,60.92,17400.0,44.7504,44.765,44.6769,44.721,17400.0
2011-03-25 14:00:00,60.92,61.01,60.9,61.0,16500.0,44.721,44.7871,44.7063,44.7797,16500.0
2011-03-25 14:05:00,60.97,61.01,60.92,60.95,12300.0,44.7577,44.7871,44.721,44.743,12300.0
2011-03-25 14:10:00,60.96,60.98,60.94,60.96,5800.0,44.7504,44.765,44.7357,44.7504,5800.0
2011-03-25 14:15:00,60.97,61.0,60.87,60.9,11300.0,44.7577,44.7797,44.6843,44.7063,11300.0
2011-03-25 14:20:00,60.9,60.95,60.9,60.92,16700.0,44.7063,44.743,44.7063,44.721,16700.0
2011-03-25 14:25:00,60.91,61.0,60.88,60.95,44200.0,44.7137,44.7797,44.6916,44.743,44200.0
2011-03-25 14:30:00,60.94,61.03,60.92,61.02,44200.0,44.7357,44.8017,44.721,44.7944,44200.0
2011-03-25 14:35:00,61.02,61.03,60.97,61.02,13000.0,44.7944,44.8017,44.7577,44.7944,13000.0
2011-03-25 14:40:00,61.01,61.02,60.97,61.01,13800.0,44.7871,44.7944,44.7577,44.7871,13800.0
2011-03-25 14:45:00,61.01,61.04,61.0,61.02,11900.0,44.7871,44.8091,44.7797,44.7944,11900.0
2011-03-25 14:50:00,61.01,61.06,61.01,61.05,15400.0,44.7871,44.8238,44.7871,44.8164,15400.0
2011-03-25 14:55:00,61.05,61.11,61.02,61.1,21100.0,44.8164,44.8605,44.7944,44.8531,21100.0
2011-03-25 15:00:00,61.1,61.1,61.03,61.08,20200.0,44.8531,44.8531,44.8017,44.8384,20200.0
2011-03-25 15:05:00,61.08,61.11,61.01,61.05,33800.0,44.8384,44.8605,44.7871,44.8164,33800.0
2011-03-25 15:10:00,61.04,61.12,61.02,61.11,15400.0,44.8091,44.8678,44.7944,44.8605,15400.0
2011-03-25 15:15:00,61.11,61.11,61.05,61.08,23300.0,44.8605,44.8605,44.8164,44.8384,23300.0
2011-03-25 15:20:00,61.08,61.12,61.02,61.03,16100.0,44.8384,44.8678,44.7944,44.8017,16100.0
2011-03-25 15:25:00,61.03,61.04,60.96,61.0,32000.0,44.8017,44.8091,44.7504,44.7797,32000.0
2011-03-25 15:30:00,61.0,61.02,60.93,61.02,27800.0,44.7797,44.7944,44.7283,44.7944,27800.0
2011-03-25 15:35:00,61.01,61.05,60.99,61.0,13200.0,44.7871,44.8164,44.7724,44.7797,13200.0
2011-03-25 15:40:00,61.0,61.06,61.0,61.03,14900.0,44.7797,44.8238,44.7797,44.8017,14900.0
2011-03-25 15:45:00,61.02,61.02,60.93,60.97,45900.0,44.7944,44.7944,44.7283,44.7577,45900.0
2011-03-25 15:50:00,60.98,60.98,60.94,60.97,49900.0,44.765,44.765,44.7357,44.7577,49900.0
2011-03-25 15:55:00,60.97,60.98,60.85,60.87,79200.0,44.7577,44.765,44.6696,44.6843,79200.0
2011-03-28 09:30:00,60.8,60.99,60.64,60.94,34300.0,44.6329,44.7724,44.5154,44.7357,34300.0
2011-03-28 09:35:00,60.93,61.31,60.86,61.26,43800.0,44.7283,45.0073,44.6769,44.9706,43800.0
2011-03-28 09:40:00,61.27,61.34,61.06,61.17,32800.0,44.9779,45.0293,44.8238,44.9045,32800.0
2011-03-28 09:45:00,61.21,61.27,61.08,61.08,13100.0,44.9339,44.9779,44.8384,44.8384,13100.0
2011-03-28 09:50:00,61.1,61.17,61.03,61.17,15500.0,44.8531,44.9045,44.8017,44.9045,15500.0
2011-03-28 09:55:00,61.17,61.17,60.98,61.1,52100.0,44.9045,44.9045,44.765,44.8531,52100.0
2011-03-28 10:00:00,61.1,61.11,60.92,61.0,28300.0,44.8531,44.8605,44.721,44.7797,28300.0
2011-03-28 10:05:00,61.02,61.12,61.01,61.07,13800.0,44.7944,44.8678,44.7871,44.8311,13800.0
2011-03-28 10:10:00,61.05,61.11,60.84,61.11,17100.0,44.8164,44.8605,44.6623,44.8605,17100.0
2011-03-28 10:15:00,61.11,61.24,61.09,61.2,13600.0,44.8605,44.9559,44.8458,44.9265,13600.0
2011-03-28 10:20:00,61.22,61.38,61.22,61.36,23100.0,44.9412,45.0587,44.9412,45.044,23100.0
2011-03-28 10:25:00,61.37,61.37,61.29,61.34,19100.0,45.0513,45.0513,44.9926,45.0293,19100.0
2011-03-28 10:30:00,61.34,61.4,61.32,61.34,12600.0,45.0293,45.0734,45.0146,45.0293,12600.0
2011-03-28 10:35:00,61.32,61.35,61.26,61.29,11500.0,45.0146,45.0367,44.9706,44.9926,11500.0
2011-03-28 10:40:00,61.3,61.33,61.25,61.28,9300.0,44.9999,45.022,44.9632,44.9853,9300.0
2011-03-28 10:45:00,61.28,61.33,61.28,61.3,8600.0,44.9853,45.022,44.9853,44.9999,8600.0
2011-03-28 10:50:00,61.32,61.33,61.15,61.17,13200.0,45.0146,45.022,44.8898,44.9045,13200.0
2011-03-28 10:55:00,61.17,61.21,61.12,61.15,14800.0,44.9045,44.9339,44.8678,44.8898,14800.0
2011-03-28 11:00:00,61.19,61.19,61.05,61.1,7100.0,44.9192,44.9192,44.8164,44.8531,7100.0
2011-03-28 11:05:00,61.1,61.1,61.05,61.07,3900.0,44.8531,44.8531,44.8164,44.8311,3900.0
2011-03-28 11:10:00,61.06,61.13,61.05,61.11,10500.0,44.8238,44.8752,44.8164,44.8605,10500.0
2011-03-28 11:15:00,61.11,61.12,61.06,61.08,6300.0,44.8605,44.8678,44.8238,44.8384,6300.0
2011-03-28 11:20:00,61.09,61.16,61.09,61.13,5800.0,44.8458,44.8972,44.8458,44.8752,5800.0
2011-03-28 11:25:00,61.12,61.15,61.1,61.14,6400.0,44.8678,44.8898,44.8531,44.8825,6400.0
2011-03-28 11:30:00,61.15,61.15,61.09,61.13,11300.0,44.8898,44.8898,44.8458,44.8752,11300.0
2011-03-28 11:35:00,61.14,61.14,61.05,61.1,10300.0,44.8825,44.8825,44.8164,44.8531,10300.0
2011-03-28 11:40:00,61.11,61.11,61.02,61.04,8300.0,44.8605,44.8605,44.7944,44.8091,8300.0
2011-03-28 11:45:00,61.04,61.08,61.0,61.02,7300.0,44.8091,44.8384,44.7797,44.7944,7300.0
2011-03-28 11:50:00,61.04,61.04,61.0,61.02,5200.0,44.8091,44.8091,44.7797,44.7944,5200.0
2011-03-28 11:55:00,61.01,61.05,61.0,61.05,6800.0,44.7871,44.8164,44.7797,44.8164,6800.0
2011-03-28 12:00:00,61.04,61.05,61.0,61.02,16400.0,44.8091,44.8164,44.7797,44.7944,16400.0
2011-03-28 12:05:00,61.03,61.04,60.91,60.95,13600.0,44.8017,44.8091,44.7137,44.743,13600.0
2011-03-28 12:10:00,60.95,60.95,60.84,60.92,13700.0,44.743,44.743,44.6623,44.721,13700.0
2011-03-28 12:15:00,60.92,60.92,60.87,60.89,2600.0,44.721,44.721,44.6843,44.699,2600.0
2011-03-28 12:20:00,60.89,60.96,60.89,60.94,6100.0,44.699,44.7504,44.699,44.7357,6100.0
2011-03-28 12:25:00,60.94,60.98,60.94,60.96,4600.0,44.7357,44.765,44.7357,44.7504,4600.0
2011-03-28 12:30:00,60.96,61.03,60.96,61.0,3900.0,44.7504,44.8017,44.7504,44.7797,3900.0
2011-03-28 12:35:00,60.99,61.02,60.98,61.0,3500.0,44.7724,44.7944,44.765,44.7797,3500.0
2011-03-28 12:40:00,61.01,61.04,60.98,61.04,3900.0,44.7871,44.8091,44.765,44.8091,3900.0
2011-03-28 12:45:00,61.05,61.06,61.0,61.0,3600.0,44.8164,44.8238,44.7797,44.7797,3600.0
2011-03-28 12:50:00,61.0,61.03,60.98,61.03,8200.0,44.7797,44.8017,44.765,44.8017,8200.0
2011-03-28 12:55:00,61.02,61.03,60.97,60.97,4700.0,44.7944,44.8017,44.7577,44.7577,4700.0
2011-03-28 13:00:00,60.98,61.0,60.95,60.98,17800.0,44.765,44.7797,44.743,44.765,17800.0
2011-03-28 13:05:00,60.98,61.0,60.96,60.96,6300.0,44.765,44.7797,44.7504,44.7504,6300.0
2011-03-28 13:10:00,60.96,60.98,60.95,60.95,3200.0,44.7504,44.765,44.743,44.743,3200.0
2011-03-28 13:15:00,60.96,61.0,60.95,60.99,12900.0,44.7504,44.7797,44.743,44.7724,12900.0
2011-03-28 13:20:00,60.99,61.0,60.98,61.0,5000.0,44.7724,44.7797,44.765,44.7797,5000.0
2011-03-28 13:25:00,61.0,61.06,60.98,61.04,34500.0,44.7797,44.8238,44.765,44.8091,34500.0
2011-03-28 13:30:00,61.05,61.12,61.05,61.1,7300.0,44.8164,44.8678,44.8164,44.8531,7300.0
2011-03-28 13:35:00,61.11,61.11,61.06,61.08,6400.0,44.8605,44.8605,44.8238,44.8384,6400.0
2011-03-28 13:40:00,61.07,61.09,61.02,61.07,16000.0,44.8311,44.8458,44.7944,44.8311,16000.0
2011-03-28 13:45:00,61.06,61.08,61.05,61.07,7400.0,44.8238,44.8384,44.8164,44.8311,7400.0
2011-03-28 13:50:00,61.06,61.1,61.05,61.07,7200.0,44.8238,44.8531,44.8164,44.8311,7200.0
2011-03-28 13:55:00,61.07,61.08,61.04,61.04,3600.0,44.8311,44.8384,44.8091,44.8091,3600.0
2011-03-28 14:00:00,61.02,61.03,60.95,60.95,7700.0,44.7944,44.8017,44.743,44.743,7700.0
2011-03-28 14:05:00,60.94,60.96,60.89,60.96,18800.0,44.7357,44.7504,44.699,44.7504,18800.0
2011-03-28 14:10:00,60.96,61.01,60.94,60.99,18900.0,44.7504,44.7871,44.7357,44.7724,18900.0
2011-03-28 14:15:00,60.99,60.99,60.93,60.97,30400.0,44.7724,44.7724,44.7283,44.7577,30400.0
2011-03-28 14:20:00,60.97,61.05,60.97,61.05,6800.0,44.7577,44.8164,44.7577,44.8164,6800.0
2011-03-28 14:25:00,61.05,61.05,60.99,61.01,5600.0,44.8164,44.8164,44.7724,44.7871,5600.0
2011-03-28 14:30:00,61.01,61.03,61.0,61.02,5100.0,44.7871,44.8017,44.7797,44.7944,5100.0
2011-03-28 14:35:00,61.03,61.14,61.02,61.1,22200.0,44.8017,44.8825,44.7944,44.8531,22200.0
2011-03-28 14:40:00,61.1,61.18,61.1,61.14,21000.0,44.8531,44.9119,44.8531,44.8825,21000.0
2011-03-28 14:45:00,61.14,61.17,61.06,61.07,27800.0,44.8825,44.9045,44.8238,44.8311,27800.0
2011-03-28 14:50:00,61.07,61.07,60.97,61.0,22400.0,44.8311,44.8311,44.7577,44.7797,22400.0
2011-03-28 14:55:00,61.0,61.02,60.99,61.0,10400.0,44.7797,44.7944,44.7724,44.7797,10400.0
2011-03-28 15:00:00,60.99,61.07,60.98,61.06,13300.0,44.7724,44.8311,44.765,44.8238,13300.0
2011-03-28 15:05:00,61.05,61.06,60.97,60.98,22700.0,44.8164,44.8238,44.7577,44.765,22700.0
2011-03-28 15:10:00,60.98,61.01,60.98,61.0,18700.0,44.765,44.7871,44.765,44.7797,18700.0
2011-03-28 15:15:00,60.99,61.0,60.98,60.98,13700.0,44.7724,44.7797,44.765,44.765,13700.0
2011-03-28 15:20:00,60.98,61.0,60.97,60.99,23400.0,44.765,44.7797,44.7577,44.7724,23400.0
2011-03-28 15:25:00,61.0,61.02,60.96,60.99,46600.0,44.7797,44.7944,44.7504,44.7724,46600.0
2011-03-28 15:30:00,61.0,61.04,60.99,61.02,42700.0,44.7797,44.8091,44.7724,44.7944,42700.0
2011-03-28 15:35:00,61.01,61.03,60.98,61.03,24000.0,44.7871,44.8017,44.765,44.8017,24000.0
2011-03-28 15:40:00,61.02,61.03,60.94,61.01,54100.0,44.7944,44.8017,44.7357,44.7871,54100.0
2011-03-28 15:45:00,61.0,61.0,60.92,60.98,81400.0,44.7797,44.7797,44.721,44.765,81400.0
2011-03-28 15:50:00,60.98,61.0,60.94,60.95,57700.0,44.765,44.7797,44.7357,44.743,57700.0
2011-03-28 15:55:00,60.94,60.99,60.91,60.95,101400.0,44.7357,44.7724,44.7137,44.743,101400.0
2011-03-29 09:30:00,60.78,60.89,60.65,60.79,34600.0,44.6182,44.699,44.5228,44.6256,34600.0
2011-03-29 09:35:00,60.78,60.89,60.76,60.82,15500.0,44.6182,44.699,44.6035,44.6476,15500.0
2011-03-29 09:40:00,60.82,61.0,60.8,60.98,30400.0,44.6476,44.7797,44.6329,44.765,30400.0
2011-03-29 09:45:00,60.98,61.0,60.8,60.8,55100.0,44.765,44.7797,44.6329,44.6329,55100.0
2011-03-29 09:50:00,60.81,60.95,60.8,60.86,11100.0,44.6402,44.743,44.6329,44.6769,11100.0
2011-03-29 09:55:00,60.83,60.96,60.8,60.91,12100.0,44.6549,44.7504,44.6329,44.7137,12100.0
2011-03-29 10:00:00,60.86,60.97,60.8,60.96,24300.0,44.6769,44.7577,44.6329,44.7504,24300.0
2011-03-29 10:05:00,60.96,61.0,60.95,60.97,19100.0,44.7504,44.7797,44.743,44.7577,19100.0
2011-03-29 10:10:00,60.98,61.0,60.93,60.94,18600.0,44.765,44.7797,44.7283,44.7357,18600.0
2011-03-29 10:15:00,60.95,61.01,60.94,61.0,23800.0,44.743,44.7871,44.7357,44.7797,23800.0
2011-03-29 10:20:00,61.0,61.0,60.89,60.92,18700.0,44.7797,44.7797,44.699,44.721,18700.0
2011-03-29 10:25:00,60.92,60.92,60.81,60.82,19100.0,44.721,44.721,44.6402,44.6476,19100.0
2011-03-29 10:30:00,60.83,60.94,60.83,60.93,13800.0,44.6549,44.7357,44.6549,44.7283,13800.0
2011-03-29 10:35:00,60.93,60.94,60.87,60.89,14400.0,44.7283,44.7357,44.6843,44.699,14400.0
2011-03-29 10:40:00,60.88,60.91,60.8,60.81,16000.0,44.6916,44.7137,44.6329,44.6402,16000.0
2011-03-29 10:45:00,60.8,60.85,60.8,60.82,19400.0,44.6329,44.6696,44.6329,44.6476,19400.0
2011-03-29 10:50:00,60.83,60.9,60.82,60.86,33900.0,44.6549,44.7063,44.6476,44.6769,33900.0
2011-03-29 10:55:00,60.86,60.94,60.86,60.93,17000.0,44.6769,44.7357,44.6769,44.7283,17000.0
2011-03-29 11:00:00,60.93,60.99,60.9,60.99,10700.0,44.7283,44.7724,44.7063,44.7724,10700.0
2011-03-29 11:05:00,60.99,61.0,60.97,61.0,13500.0,44.7724,44.7797,44.7577,44.7797,13500.0
2011-03-29 11:10:00,60.99,61.0,60.96,60.97,10200.0,44.7724,44.7797,44.7504,44.7577,10200.0
2011-03-29 11:15:00,60.98,61.0,60.94,60.98,10400.0,44.765,44.7797,44.7357,44.765,10400.0
2011-03-29 11:20:00,60.99,61.03,60.97,60.98,30200.0,44.7724,44.8017,44.7577,44.765,30200.0
2011-03-29 11:25:00,60.99,60.99,60.94,60.98,10900.0,44.7724,44.7724,44.7357,44.765,10900.0
2011-03-29 11:30:00,60.96,61.02,60.96,61.01,40900.0,44.7504,44.7944,44.7504,44.7871,40900.0
2011-03-29 11:35:00,61.01,61.1,61.0,61.07,34700.0,44.7871,44.8531,44.7797,44.8311,34700.0
2011-03-29 11:40:00,61.07,61.19,61.06,61.17,10300.0,44.8311,44.9192,44.8238,44.9045,10300.0
2011-03-29 11:45:00,61.17,61.19,61.14,61.18,33700.0,44.9045,44.9192,44.8825,44.9119,33700.0
2011-03-29 11:50:00,61.18,61.2,61.18,61.19,58200.0,44.9119,44.9265,44.9119,44.9192,58200.0
2011-03-29 11:55:00,61.19,61.2,61.15,61.18,28600.0,44.9192,44.9265,44.8898,44.9119,28600.0
2011-03-29 12:00:00,61.17,61.17,61.08,61.08,14100.0,44.9045,44.9045,44.8384,44.8384,14100.0
2011-03-29 12:05:00,61.07,61.07,60.98,60.98,16800.0,44.8311,44.8311,44.765,44.765,16800.0
2011-03-29 12:10:00,60.99,61.0,60.96,60.97,4300.0,44.7724,44.7797,44.7504,44.7577,4300.0
2011-03-29 12:15:00,60.97,61.0,60.95,60.98,9700.0,44.7577,44.7797,44.743,44.765,9700.0
2011-03-29 12:20:00,60.99,61.0,60.98,61.0,22800.0,44.7724,44.7797,44.765,44.7797,22800.0
2011-03-29 12:25:00,61.0,61.01,60.97,60.98,30900.0,44.7797,44.7871,44.7577,44.765,30900.0
2011-03-29 12:30:00,60.98,61.01,60.98,61.0,14200.0,44.765,44.7871,44.765,44.7797,14200.0
2011-03-29 12:35:00,61.0,61.01,61.0,61.0,6500.0,44.7797,44.7871,44.7797,44.7797,6500.0
2011-03-29 12:40:00,61.02,61.02,60.98,60.98,2900.0,44.7944,44.7944,44.765,44.765,2900.0
2011-03-29 12:45:00,60.99,61.03,60.97,61.03,7300.0,44.7724,44.8017,44.7577,44.8017,7300.0
2011-03-29 12:50:00,61.03,61.06,61.01,61.04,2800.0,44.8017,44.8238,44.7871,44.8091,2800.0
2011-03-29 12:55:00,61.04,61.07,60.98,60.99,9100.0,44.8091,44.8311,44.765,44.7724,9100.0
2011-03-29 13:00:00,61.0,61.04,60.99,61.02,6200.0,44.7797,44.8091,44.7724,44.7944,6200.0
2011-03-29 13:05:00,61.02,61.03,61.01,61.01,4900.0,44.7944,44.8017,44.7871,44.7871,4900.0
2011-03-29 13:10:00,61.02,61.05,61.01,61.02,5300.0,44.7944,44.8164,44.7871,44.7944,5300.0
2011-03-29 13:15:00,61.01,61.06,61.0,61.06,4500.0,44.7871,44.8238,44.7797,44.8238,4500.0
2011-03-29 13:20:00,61.05,61.06,61.02,61.02,5500.0,44.8164,44.8238,44.7944,44.7944,5500.0
2011-03-29 13:25:00,61.02,61.02,60.96,60.98,4300.0,44.7944,44.7944,44.7504,44.765,4300.0
2011-03-29 13:30:00,61.01,61.02,60.97,61.01,7400.0,44.7871,44.7944,44.7577,44.7871,7400.0
2011-03-29 13:35:00,61.0,61.0,60.97,60.97,4700.0,44.7797,44.7797,44.7577,44.7577,4700.0
2011-03-29 13:40:00,60.97,61.01,60.97,61.01,6900.0,44.7577,44.7871,44.7577,44.7871,6900.0
2011-03-29 13:45:00,61.01,61.03,60.99,61.01,15600.0,44.7871,44.8017,44.7724,44.7871,15600.0
2011-03-29 13:50:00,61.01,61.03,60.99,61.0,6000.0,44.7871,44.8017,44.7724,44.7797,6000.0
2011-03-29 13:55:00,61.0,61.0,60.98,61.0,7000.0,44.7797,44.7797,44.765,44.7797,7000.0
2011-03-29 14:00:00,60.99,61.1,60.97,61.08,18300.0,44.7724,44.8531,44.7577,44.8384,18300.0
2011-03-29 14:05:00,61.09,61.09,61.05,61.06,18800.0,44.8458,44.8458,44.8164,44.8238,18800.0
2011-03-29 14:10:00,61.06,61.09,61.0,61.02,32400.0,44.8238,44.8458,44.7797,44.7944,32400.0
2011-03-29 14:15:00,61.02,61.05,61.0,61.0,23000.0,44.7944,44.8164,44.7797,44.7797,23000.0
2011-03-29 14:20:00,61.01,61.05,60.98,61.03,16400.0,44.7871,44.8164,44.765,44.8017,16400.0
2011-03-29 14:25:00,61.02,61.03,60.97,60.99,10300.0,44.7944,44.8017,44.7577,44.7724,10300.0
2011-03-29 14:30:00,60.97,61.01,60.97,61.0,8200.0,44.7577,44.7871,44.7577,44.7797,8200.0
2011-03-29 14:35:00,61.02,61.04,60.99,61.0,11500.0,44.7944,44.8091,44.7724,44.7797,11500.0
2011-03-29 14:40:00,60.99,61.06,60.99,61.05,20700.0,44.7724,44.8238,44.7724,44.8164,20700.0
2011-03-29 14:45:00,61.07,61.11,61.06,61.1,39700.0,44.8311,44.8605,44.8238,44.8531,39700.0
2011-03-29 14:50:00,61.11,61.13,61.09,61.13,17800.0,44.8605,44.8752,44.8458,44.8752,17800.0
2011-03-29 14:55:00,61.12,61.15,61.12,61.12,7800.0,44.8678,44.8898,44.8678,44.8678,7800.0
2011-03-29 15:00:00,61.13,61.18,61.13,61.16,49300.0,44.8752,44.9119,44.8752,44.8972,49300.0
2011-03-29 15:05:00,61.17,61.19,61.07,61.09,21900.0,44.9045,44.9192,44.8311,44.8458,21900.0
2011-03-29 15:10:00,61.1,61.15,61.09,61.15,24700.0,44.8531,44.8898,44.8458,44.8898,24700.0
2011-03-29 15:15:00,61.15,61.17,61.11,61.12,49100.0,44.8898,44.9045,44.8605,44.8678,49100.0
2011-03-29 15:20:00,61.12,61.15,61.11,61.13,19700.0,44.8678,44.8898,44.8605,44.8752,19700.0
2011-03-29 15:25:00,61.13,61.15,61.11,61.15,16900.0,44.8752,44.8898,44.8605,44.8898,16900.0
2011-03-29 15:30:00,61.16,61.18,61.13,61.13,40600.0,44.8972,44.9119,44.8752,44.8752,40600.0
2011-03-29 15:35:00,61.14,61.19,61.09,61.15,86700.0,44.8825,44.9192,44.8458,44.8898,86700.0
2011-03-29 15:40:00,61.15,61.18,61.12,61.17,49000.0,44.8898,44.9119,44.8678,44.9045,49000.0
2011-03-29 15:45:00,61.18,61.24,61.17,61.19,70800.0,44.9119,44.9559,44.9045,44.9192,70800.0
2011-03-29 15:50:00,61.2,61.21,61.18,61.19,37400.0,44.9265,44.9339,44.9119,44.9192,37400.0
2011-03-29 15:55:00,61.2,61.22,61.18,61.2,60600.0,44.9265,44.9412,44.9119,44.9265,60600.0
2011-03-30 09:30:00,61.61,61.64,61.36,61.55,27800.0,45.2275,45.2495,45.044,45.1835,27800.0
2011-03-30 09:35:00,61.64,61.74,61.58,61.64,15000.0,45.2495,45.3229,45.2055,45.2495,15000.0
2011-03-30 09:40:00,61.63,61.63,61.39,61.49,44100.0,45.2422,45.2422,45.066,45.1394,44100.0
2011-03-30 09:45:00,61.5,61.51,61.37,61.39,31200.0,45.1468,45.1541,45.0513,45.066,31200.0
2011-03-30 09:50:00,61.37,61.41,61.33,61.37,33000.0,45.0513,45.0807,45.022,45.0513,33000.0
2011-03-30 09:55:00,61.37,61.48,61.37,61.44,41300.0,45.0513,45.1321,45.0513,45.1027,41300.0
2011-03-30 10:00:00,61.45,61.52,61.38,61.52,24100.0,45.1101,45.1614,45.0587,45.1614,24100.0
2011-03-30 10:05:00,61.52,61.53,61.39,61.4,15400.0,45.1614,45.1688,45.066,45.0734,15400.0
2011-03-30 10:10:00,61.37,61.5,61.34,61.46,23900.0,45.0513,45.1468,45.0293,45.1174,23900.0
2011-03-30 10:15:00,61.46,61.5,61.35,61.38,35600.0,45.1174,45.1468,45.0367,45.0587,35600.0
2011-03-30 10:20:00,61.38,61.41,61.31,61.39,7300.0,45.0587,45.0807,45.0073,45.066,7300.0
2011-03-30 10:25:00,61.38,61.39,61.32,61.34,15800.0,45.0587,45.066,45.0146,45.0293,15800.0
2011-03-30 10:30:00,61.33,61.41,61.31,61.37,36300.0,45.022,45.0807,45.0073,45.0513,36300.0
2011-03-30 10:35:00,61.35,61.35,61.28,61.31,31100.0,45.0367,45.0367,44.9853,45.0073,31100.0
2011-03-30 10:40:00,61.32,61.45,61.3,61.4,36800.0,45.0146,45.1101,44.9999,45.0734,36800.0
2011-03-30 10:45:00,61.4,61.5,61.39,61.49,28900.0,45.0734,45.1468,45.066,45.1394,28900.0
2011-03-30 10:50:00,61.48,61.59,61.44,61.59,52400.0,45.1321,45.2128,45.1027,45.2128,52400.0
2011-03-30 10:55:00,61.59,61.84,61.58,61.84,34000.0,45.2128,45.3964,45.2055,45.3964,34000.0
2011-03-30 11:00:00,61.84,61.85,61.62,61.65,44100.0,45.3964,45.4037,45.2349,45.2569,44100.0
2011-03-30 11:05:00,61.65,61.66,61.56,61.61,14800.0,45.2569,45.2642,45.1908,45.2275,14800.0
2011-03-30 11:10:00,61.61,61.61,61.51,61.52,25800.0,45.2275,45.2275,45.1541,45.1614,25800.0
2011-03-30 11:15:00,61.54,61.67,61.53,61.66,10800.0,45.1761,45.2716,45.1688,45.2642,10800.0
2011-03-30 11:20:00,61.67,61.68,61.49,61.49,37000.0,45.2716,45.2789,45.1394,45.1394,37000.0
2011-03-30 11:25:00,61.48,61.58,61.47,61.55,14700.0,45.1321,45.2055,45.1247,45.1835,14700.0
2011-03-30 11:30:00,61.53,61.71,61.53,61.71,10600.0,45.1688,45.3009,45.1688,45.3009,10600.0
2011-03-30 11:35:00,61.7,61.71,61.65,61.68,10700.0,45.2936,45.3009,45.2569,45.2789,10700.0
2011-03-30 11:40:00,61.71,61.79,61.69,61.77,60300.0,45.3009,45.3597,45.2862,45.345,60300.0
2011-03-30 11:45:00,61.76,61.77,61.69,61.73,9100.0,45.3376,45.345,45.2862,45.3156,9100.0
2011-03-30 11:50:00,61.73,61.75,61.66,61.7,15400.0,45.3156,45.3303,45.2642,45.2936,15400.0
2011-03-30 11:55:00,61.7,61.73,61.62,61.64,31300.0,45.2936,45.3156,45.2349,45.2495,31300.0
2011-03-30 12:00:00,61.65,61.69,61.62,61.62,11000.0,45.2569,45.2862,45.2349,45.2349,11000.0
2011-03-30 12:05:00,61.65,61.67,61.59,61.63,9000.0,45.2569,45.2716,45.2128,45.2422,9000.0
2011-03-30 12:10:00,61.62,61.74,61.59,61.73,10600.0,45.2349,45.3229,45.2128,45.3156,10600.0
2011-03-30 12:15:00,61.71,61.78,61.66,61.67,12800.0,45.3009,45.3523,45.2642,45.2716,12800.0
2011-03-30 12:20:00,61.68,61.74,61.62,61.74,10700.0,45.2789,45.3229,45.2349,45.3229,10700.0
2011-03-30 12:25:00,61.74,61.74,61.65,61.71,14500.0,45.3229,45.3229,45.2569,45.3009,14500.0
2011-03-30 12:30:00,61.7,61.71,61.61,61.61,14000.0,45.2936,45.3009,45.2275,45.2275,14000.0
2011-03-30 12:35:00,61.61,61.65,61.6,61.6,4000.0,45.2275,45.2569,45.2202,45.2202,4000.0
2011-03-30 12:40:00,61.62,61.65,61.6,61.6,7300.0,45.2349,45.2569,45.2202,45.2202,7300.0
2011-03-30 12:45:00,61.6,61.63,61.58,61.6,6300.0,45.2202,45.2422,45.2055,45.2202,6300.0
2011-03-30 12:50:00,61.63,61.65,61.61,61.64,7700.0,45.2422,45.2569,45.2275,45.2495,7700.0
2011-03-30 12:55:00,61.64,61.68,61.63,61.65,7500.0,45.2495,45.2789,45.2422,45.2569,7500.0
2011-03-30 13:00:00,61.65,61.7,61.65,61.67,13700.0,45.2569,45.2936,45.2569,45.2716,13700.0
2011-03-30 13:05:00,61.67,61.7,61.61,61.64,12300.0,45.2716,45.2936,45.2275,45.2495,12300.0
2011-03-30 13:10:00,61.65,61.67,61.63,61.65,6100.0,45.2569,45.2716,45.2422,45.2569,6100.0
2011-03-30 13:15:00,61.65,61.66,61.61,61.62,5400.0,45.2569,45.2642,45.2275,45.2349,5400.0
2011-03-30 13:20:00,61.64,61.69,61.63,61.66,8000.0,45.2495,45.2862,45.2422,45.2642,8000.0
2011-03-30 13:25:00,61.66,61.67,61.56,61.6,7000.0,45.2642,45.2716,45.1908,45.2202,7000.0
2011-03-30 13:30:00,61.61,61.64,61.59,61.59,4600.0,45.2275,45.2495,45.2128,45.2128,4600.0
2011-03-30 13:35:00,61.59,61.66,61.58,61.63,5700.0,45.2128,45.2642,45.2055,45.2422,5700.0
2011-03-30 13:40:00,61.63,61.66,61.59,61.6,5900.0,45.2422,45.2642,45.2128,45.2202,5900.0
2011-03-30 13:45:00,61.62,61.62,61.58,61.59,4000.0,45.2349,45.2349,45.2055,45.2128,4000.0
2011-03-30 13:50:00,61.59,61.59,61.51,61.55,15200.0,45.2128,45.2128,45.1541,45.1835,15200.0
2011-03-30 13:55:00,61.55,61.64,61.55,61.61,4700.0,45.1835,45.2495,45.1835,45.2275,4700.0
2011-03-30 14:00:00,61.62,61.65,61.61,61.62,5200.0,45.2349,45.2569,45.2275,45.2349,5200.0
2011-03-30 14:05:00,61.62,61.64,61.61,61.62,7900.0,45.2349,45.2495,45.2275,45.2349,7900.0
2011-03-30 14:10:00,61.63,61.64,61.6,61.6,7500.0,45.2422,45.2495,45.2202,45.2202,7500.0
2011-03-30 14:15:00,61.59,61.62,61.59,61.59,8100.0,45.2128,45.2349,45.2128,45.2128,8100.0
2011-03-30 14:20:00,61.57,61.65,61.57,61.64,7800.0,45.1982,45.2569,45.1982,45.2495,7800.0
2011-03-30 14:25:00,61.64,61.65,61.57,61.63,9400.0,45.2495,45.2569,45.1982,45.2422,9400.0
2011-03-30 14:30:00,61.64,61.65,61.59,61.6,22500.0,45.2495,45.2569,45.2128,45.2202,22500.0
2011-03-30 14:35:00,61.62,61.63,61.57,61.58,10000.0,45.2349,45.2422,45.1982,45.2055,10000.0
2011-03-30 14:40:00,61.58,61.6,61.57,61.58,4100.0,45.2055,45.2202,45.1982,45.2055,4100.0
2011-03-30 14:45:00,61.58,61.58,61.55,61.55,10300.0,45.2055,45.2055,45.1835,45.1835,10300.0
2011-03-30 14:50:00,61.56,61.58,61.55,61.56,7300.0,45.1908,45.2055,45.1835,45.1908,7300.0
2011-03-30 14:55:00,61.57,61.62,61.57,61.58,7900.0,45.1982,45.2349,45.1982,45.2055,7900.0
2011-03-30 15:00:00,61.58,61.64,61.57,61.6,17500.0,45.2055,45.2495,45.1982,45.2202,17500.0
2011-03-30 15:05:00,61.6,61.6,61.57,61.57,6500.0,45.2202,45.2202,45.1982,45.1982,6500.0
2011-03-30 15:10:00,61.57,61.62,61.55,61.55,8200.0,45.1982,45.2349,45.1835,45.1835,8200.0
2011-03-30 15:15:00,61.55,61.63,61.55,61.6,16000.0,45.1835,45.2422,45.1835,45.2202,16000.0
2011-03-30 15:20:00,61.6,61.6,61.54,61.58,17000.0,45.2202,45.2202,45.1761,45.2055,17000.0
2011-03-30 15:25:00,61.57,61.58,61.52,61.52,20400.0,45.1982,45.2055,45.1614,45.1614,20400.0
2011-03-30 15:30:00,61.51,61.56,61.49,61.51,34600.0,45.1541,45.1908,45.1394,45.1541,34600.0
2011-03-30 15:35:00,61.51,61.55,61.49,61.49,25900.0,45.1541,45.1835,45.1394,45.1394,25900.0
2011-03-30 15:40:00,61.51,61.51,61.47,61.48,19900.0,45.1541,45.1541,45.1247,45.1321,19900.0
2011-03-30 15:45:00,61.49,61.55,61.43,61.43,33700.0,45.1394,45.1835,45.0954,45.0954,33700.0
2011-03-30 15:50:00,61.43,61.48,61.4,61.45,36100.0,45.0954,45.1321,45.0734,45.1101,36100.0
2011-03-30 15:55:00,61.44,61.47,61.39,61.4,110300.0,45.1027,45.1247,45.066,45.0734,110300.0
2011-03-31 09:30:00,61.33,61.34,61.15,61.32,23000.0,45.022,45.0293,44.8898,45.0146,23000.0
2011-03-31 09:35:00,61.38,61.38,61.1,61.16,14200.0,45.0587,45.0587,44.8531,44.8972,14200.0
2011-03-31 09:40:00,61.21,61.47,61.21,61.33,6100.0,44.9339,45.1247,44.9339,45.022,6100.0
2011-03-31 09:45:00,61.33,61.33,61.24,61.26,8200.0,45.022,45.022,44.9559,44.9706,8200.0
2011-03-31 09:50:00,61.25,61.27,61.09,61.09,9000.0,44.9632,44.9779,44.8458,44.8458,9000.0
2011-03-31 09:55:00,61.09,61.17,61.08,61.1,19300.0,44.8458,44.9045,44.8384,44.8531,19300.0
2011-03-31 10:00:00,61.1,61.23,61.04,61.09,26000.0,44.8531,44.9486,44.8091,44.8458,26000.0
2011-03-31 10:05:00,61.08,61.08,60.97,61.0,13100.0,44.8384,44.8384,44.7577,44.7797,13100.0
2011-03-31 10:10:00,60.97,61.05,60.96,61.03,7400.0,44.7577,44.8164,44.7504,44.8017,7400.0
2011-03-31 10:15:00,61.05,61.05,61.01,61.05,10000.0,44.8164,44.8164,44.7871,44.8164,10000.0
2011-03-31 10:20:00,61.06,61.15,61.06,61.13,13000.0,44.8238,44.8898,44.8238,44.8752,13000.0
2011-03-31 10:25:00,61.12,61.15,61.05,61.07,12200.0,44.8678,44.8898,44.8164,44.8311,12200.0
2011-03-31 10:30:00,61.07,61.3,61.07,61.28,19100.0,44.8311,44.9999,44.8311,44.9853,19100.0
2011-03-31 10:35:00,61.28,61.36,61.28,61.3,27300.0,44.9853,45.044,44.9853,44.9999,27300.0
2011-03-31 10:40:00,61.3,61.41,61.3,61.4,41400.0,44.9999,45.0807,44.9999,45.0734,41400.0
2011-03-31 10:45:00,61.41,61.42,61.28,61.3,17200.0,45.0807,45.088,44.9853,44.9999,17200.0
2011-03-31 10:50:00,61.29,61.29,61.02,61.02,45900.0,44.9926,44.9926,44.7944,44.7944,45900.0
2011-03-31 10:55:00,61.03,61.23,61.01,61.23,20100.0,44.8017,44.9486,44.7871,44.9486,20100.0
2011-03-31 11:00:00,61.25,61.29,61.22,61.23,15100.0,44.9632,44.9926,44.9412,44.9486,15100.0
2011-03-31 11:05:00,61.25,61.27,61.13,61.15,18300.0,44.9632,44.9779,44.8752,44.8898,18300.0
2011-03-31 11:10:00,61.17,61.17,61.07,61.08,11800.0,44.9045,44.9045,44.8311,44.8384,11800.0
2011-03-31 11:15:00,61.08,61.16,61.08,61.14,16600.0,44.8384,44.8972,44.8384,44.8825,16600.0
2011-03-31 11:20:00,61.16,61.16,61.05,61.06,11700.0,44.8972,44.8972,44.8164,44.8238,11700.0
2011-03-31 11:25:00,61.06,61.07,61.01,61.04,5700.0,44.8238,44.8311,44.7871,44.8091,5700.0
2011-03-31 11:30:00,61.04,61.06,61.0,61.02,11800.0,44.8091,44.8238,44.7797,44.7944,11800.0
2011-03-31 11:35:00,61.02,61.08,61.0,61.07,11400.0,44.7944,44.8384,44.7797,44.8311,11400.0
2011-03-31 11:40:00,61.09,61.13,61.09,61.11,6600.0,44.8458,44.8752,44.8458,44.8605,6600.0
2011-03-31 11:45:00,61.09,61.12,61.06,61.11,4200.0,44.8458,44.8678,44.8238,44.8605,4200.0
2011-03-31 11:50:00,61.11,61.14,61.1,61.14,6400.0,44.8605,44.8825,44.8531,44.8825,6400.0
2011-03-31 11:55:00,61.15,61.17,61.12,61.12,5000.0,44.8898,44.9045,44.8678,44.8678,5000.0
2011-03-31 12:00:00,61.13,61.18,61.13,61.16,91500.0,44.8752,44.9119,44.8752,44.8972,91500.0
2011-03-31 12:05:00,61.18,61.29,61.18,61.29,5100.0,44.9119,44.9926,44.9119,44.9926,5100.0
2011-03-31 12:10:00,61.3,61.3,61.26,61.26,10800.0,44.9999,44.9999,44.9706,44.9706,10800.0
2011-03-31 12:15:00,61.26,61.3,61.26,61.29,3200.0,44.9706,44.9999,44.9706,44.9926,3200.0
2011-03-31 12:20:00,61.28,61.32,61.27,61.3,12100.0,44.9853,45.0146,44.9779,44.9999,12100.0
2011-03-31 12:25:00,61.32,61.33,61.3,61.31,10200.0,45.0146,45.022,44.9999,45.0073,10200.0
2011-03-31 12:30:00,61.31,61.32,61.26,61.26,3700.0,45.0073,45.0146,44.9706,44.9706,3700.0
2011-03-31 12:35:00,61.25,61.25,61.15,61.19,5900.0,44.9632,44.9632,44.8898,44.9192,5900.0
2011-03-31 12:40:00,61.2,61.24,61.2,61.24,7700.0,44.9265,44.9559,44.9265,44.9559,7700.0
2011-03-31 12:45:00,61.23,61.25,61.2,61.2,5100.0,44.9486,44.9632,44.9265,44.9265,5100.0
2011-03-31 12:50:00,61.2,61.22,61.18,61.21,10400.0,44.9265,44.9412,44.9119,44.9339,10400.0
2011-03-31 12:55:00,61.21,61.28,61.21,61.28,5900.0,44.9339,44.9853,44.9339,44.9853,5900.0
2011-03-31 13:00:00,61.28,61.31,61.27,61.27,4200.0,44.9853,45.0073,44.9779,44.9779,4200.0
2011-03-31 13:05:00,61.27,61.28,61.22,61.22,4100.0,44.9779,44.9853,44.9412,44.9412,4100.0
2011-03-31 13:10:00,61.21,61.24,61.21,61.23,6200.0,44.9339,44.9559,44.9339,44.9486,6200.0
2011-03-31 13:15:00,61.23,61.23,61.21,61.23,3200.0,44.9486,44.9486,44.9339,44.9486,3200.0
2011-03-31 13:20:00,61.22,61.23,61.16,61.17,7000.0,44.9412,44.9486,44.8972,44.9045,7000.0
2011-03-31 13:25:00,61.18,61.2,61.15,61.19,8000.0,44.9119,44.9265,44.8898,44.9192,8000.0
2011-03-31 13:30:00,61.19,61.21,61.18,61.19,4500.0,44.9192,44.9339,44.9119,44.9192,4500.0
2011-03-31 13:35:00,61.18,61.18,61.15,61.16,5100.0,44.9119,44.9119,44.8898,44.8972,5100.0
2011-03-31 13:40:00,61.15,61.21,61.15,61.2,8600.0,44.8898,44.9339,44.8898,44.9265,8600.0
2011-03-31 13:45:00,61.2,61.2,61.14,61.15,17400.0,44.9265,44.9265,44.8825,44.8898,17400.0
2011-03-31 13:50:00,61.16,61.16,61.11,61.12,12300.0,44.8972,44.8972,44.8605,44.8678,12300.0
2011-03-31 13:55:00,61.13,61.15,61.12,61.15,4100.0,44.8752,44.8898,44.8678,44.8898,4100.0
2011-03-31 14:00:00,61.13,61.15,61.13,61.14,4800.0,44.8752,44.8898,44.8752,44.8825,4800.0
2011-03-31 14:05:00,61.14,61.17,61.14,61.15,18000.0,44.8825,44.9045,44.8825,44.8898,18000.0
2011-03-31 14:10:00,61.15,61.16,61.13,61.16,11400.0,44.8898,44.8972,44.8752,44.8972,11400.0
2011-03-31 14:15:00,61.16,61.2,61.14,61.16,14600.0,44.8972,44.9265,44.8825,44.8972,14600.0
2011-03-31 14:20:00,61.15,61.18,61.13,61.14,5900.0,44.8898,44.9119,44.8752,44.8825,5900.0
2011-03-31 14:25:00,61.15,61.18,61.08,61.12,19500.0,44.8898,44.9119,44.8384,44.8678,19500.0
2011-03-31 14:30:00,61.12,61.15,61.12,61.14,10400.0,44.8678,44.8898,44.8678,44.8825,10400.0
2011-03-31 14:35:00,61.14,61.16,61.08,61.11,18300.0,44.8825,44.8972,44.8384,44.8605,18300.0
2011-03-31 14:40:00,61.12,61.16,61.1,61.15,10100.0,44.8678,44.8972,44.8531,44.8898,10100.0
2011-03-31 14:45:00,61.16,61.21,61.16,61.21,9300.0,44.8972,44.9339,44.8972,44.9339,9300.0
2011-03-31 14:50:00,61.2,61.23,61.19,61.2,8400.0,44.9265,44.9486,44.9192,44.9265,8400.0
2011-03-31 14:55:00,61.19,61.21,61.18,61.2,12100.0,44.9192,44.9339,44.9119,44.9265,12100.0
2011-03-31 15:00:00,61.19,61.21,61.16,61.2,8700.0,44.9192,44.9339,44.8972,44.9265,8700.0
2011-03-31 15:05:00,61.2,61.21,61.16,61.17,12600.0,44.9265,44.9339,44.8972,44.9045,12600.0
2011-03-31 15:10:00,61.16,61.17,61.14,61.16,13300.0,44.8972,44.9045,44.8825,44.8972,13300.0
2011-03-31 15:15:00,61.16,61.17,61.12,61.17,11600.0,44.8972,44.9045,44.8678,44.9045,11600.0
2011-03-31 15:20:00,61.17,61.2,61.14,61.15,38300.0,44.9045,44.9265,44.8825,44.8898,38300.0
2011-03-31 15:25:00,61.15,61.21,61.13,61.18,28400.0,44.8898,44.9339,44.8752,44.9119,28400.0
2011-03-31 15:30:00,61.18,61.2,61.1,61.12,21000.0,44.9119,44.9265,44.8531,44.8678,21000.0
2011-03-31 15:35:00,61.12,61.2,61.08,61.19,28200.0,44.8678,44.9265,44.8384,44.9192,28200.0
2011-03-31 15:40:00,61.19,61.21,61.11,61.12,50600.0,44.9192,44.9339,44.8605,44.8678,50600.0
2011-03-31 15:45:00,61.12,61.13,60.98,61.09,42700.0,44.8678,44.8752,44.765,44.8458,42700.0
2011-03-31 15:50:00,61.09,61.15,61.09,61.1,41700.0,44.8458,44.8898,44.8458,44.8531,41700.0
2011-03-31 15:55:00,61.1,61.11,61.05,61.1,71800.0,44.8531,44.8605,44.8164,44.8531,71800.0
2011-04-01 09:30:00,61.63,61.8,61.48,61.79,45500.0,45.2422,45.367,45.1321,45.3597,45500.0
2011-04-01 09:35:00,61.8,61.89,61.7,61.82,14300.0,45.367,45.4331,45.2936,45.3817,14300.0
2011-04-01 09:40:00,61.81,61.85,61.67,61.72,20700.0,45.3743,45.4037,45.2716,45.3083,20700.0
2011-04-01 09:45:00,61.71,61.77,61.67,61.74,29300.0,45.3009,45.345,45.2716,45.3229,29300.0
2011-04-01 09:50:00,61.76,61.76,61.72,61.73,17900.0,45.3376,45.3376,45.3083,45.3156,17900.0
2011-04-01 09:55:00,61.73,61.74,61.59,61.62,16600.0,45.3156,45.3229,45.2128,45.2349,16600.0
2011-04-01 10:00:00,61.63,61.85,61.61,61.85,38200.0,45.2422,45.4037,45.2275,45.4037,38200.0
2011-04-01 10:05:00,61.82,61.85,61.79,61.82,29200.0,45.3817,45.4037,45.3597,45.3817,29200.0
2011-04-01 10:10:00,61.8,61.83,61.79,61.8,17800.0,45.367,45.389,45.3597,45.367,17800.0
2011-04-01 10:15:00,61.8,61.84,61.76,61.84,26200.0,45.367,45.3964,45.3376,45.3964,26200.0
2011-04-01 10:20:00,61.85,61.98,61.84,61.91,18800.0,45.4037,45.4991,45.3964,45.4477,18800.0
2011-04-01 10:25:00,61.9,61.98,61.86,61.92,36400.0,45.4404,45.4991,45.411,45.4551,36400.0
2011-04-01 10:30:00,61.93,62.17,61.92,62.17,24800.0,45.4624,45.6386,45.4551,45.6386,24800.0
2011-04-01 10:35:00,62.17,62.18,62.11,62.16,10300.0,45.6386,45.646,45.5946,45.6313,10300.0
2011-04-01 10:40:00,62.15,62.17,62.14,62.15,12800.0,45.6239,45.6386,45.6166,45.6239,12800.0
2011-04-01 10:45:00,62.12,62.14,62.12,62.12,9600.0,45.6019,45.6166,45.6019,45.6019,9600.0
2011-04-01 10:50:00,62.14,62.15,62.08,62.13,5700.0,45.6166,45.6239,45.5725,45.6092,5700.0
2011-04-01 10:55:00,62.15,62.19,62.14,62.17,7800.0,45.6239,45.6533,45.6166,45.6386,7800.0
2011-04-01 11:00:00,62.19,62.23,62.17,62.21,14200.0,45.6533,45.6827,45.6386,45.668,14200.0
2011-04-01 11:05:00,62.21,62.22,62.14,62.21,10800.0,45.668,45.6753,45.6166,45.668,10800.0
2011-04-01 11:10:00,62.2,62.22,62.17,62.17,11500.0,45.6606,45.6753,45.6386,45.6386,11500.0
2011-04-01 11:15:00,62.16,62.19,62.14,62.16,5100.0,45.6313,45.6533,45.6166,45.6313,5100.0
2011-04-01 11:20:00,62.15,62.21,62.15,62.2,10600.0,45.6239,45.668,45.6239,45.6606,10600.0
2011-04-01 11:25:00,62.2,62.32,62.19,62.27,18900.0,45.6606,45.7487,45.6533,45.712,18900.0
2011-04-01 11:30:00,62.27,62.35,62.27,62.34,22600.0,45.712,45.7707,45.712,45.7634,22600.0
2011-04-01 11:35:00,62.34,62.43,62.34,62.38,32000.0,45.7634,45.8295,45.7634,45.7928,32000.0
2011-04-01 11:40:00,62.38,62.44,62.36,62.44,13900.0,45.7928,45.8368,45.7781,45.8368,13900.0
2011-04-01 11:45:00,62.44,62.48,62.39,62.44,15900.0,45.8368,45.8662,45.8001,45.8368,15900.0
2011-04-01 11:50:00,62.44,62.46,62.36,62.37,11100.0,45.8368,45.8515,45.7781,45.7854,11100.0
2011-04-01 11:55:00,62.37,62.43,62.36,62.39,22400.0,45.7854,45.8295,45.7781,45.8001,22400.0
2011-04-01 12:00:00,62.39,62.43,62.36,62.37,22200.0,45.8001,45.8295,45.7781,45.7854,22200.0
2011-04-01 12:05:00,62.37,62.4,62.37,62.39,11100.0,45.7854,45.8075,45.7854,45.8001,11100.0
2011-04-01 12:10:00,62.39,62.4,62.35,62.37,12100.0,45.8001,45.8075,45.7707,45.7854,12100.0
2011-04-01 12:15:00,62.38,62.38,62.34,62.34,5500.0,45.7928,45.7928,45.7634,45.7634,5500.0
2011-04-01 12:20:00,62.35,62.38,62.35,62.36,9200.0,45.7707,45.7928,45.7707,45.7781,9200.0
2011-04-01 12:25:00,62.37,62.43,62.37,62.43,7900.0,45.7854,45.8295,45.7854,45.8295,7900.0
2011-04-01 12:30:00,62.43,62.48,62.43,62.46,9300.0,45.8295,45.8662,45.8295,45.8515,9300.0
2011-04-01 12:35:00,62.46,62.47,62.39,62.39,20200.0,45.8515,45.8588,45.8001,45.8001,20200.0
2011-04-01 12:40:00,62.39,62.4,62.3,62.3,8200.0,45.8001,45.8075,45.734,45.734,8200.0
2011-04-01 12:45:00,62.31,62.31,62.23,62.23,15000.0,45.7414,45.7414,45.6827,45.6827,15000.0
2011-04-01 12:50:00,62.24,62.32,62.23,62.31,18800.0,45.69,45.7487,45.6827,45.7414,18800.0
2011-04-01 12:55:00,62.32,62.37,62.29,62.36,12400.0,45.7487,45.7854,45.7267,45.7781,12400.0
2011-04-01 13:00:00,62.36,62.41,62.34,62.39,10900.0,45.7781,45.8148,45.7634,45.8001,10900.0
2011-04-01 13:05:00,62.38,62.38,62.29,62.35,17800.0,45.7928,45.7928,45.7267,45.7707,17800.0
2011-04-01 13:10:00,62.36,62.36,62.27,62.29,9400.0,45.7781,45.7781,45.712,45.7267,9400.0
2011-04-01 13:15:00,62.29,62.33,62.29,62.32,20000.0,45.7267,45.7561,45.7267,45.7487,20000.0
2011-04-01 13:20:00,62.32,62.33,62.29,62.3,14000.0,45.7487,45.7561,45.7267,45.734,14000.0
2011-04-01 13:25:00,62.3,62.35,62.3,62.33,7200.0,45.734,45.7707,45.734,45.7561,7200.0
2011-04-01 13:30:00,62.32,62.36,62.3,62.32,10500.0,45.7487,45.7781,45.734,45.7487,10500.0
2011-04-01 13:35:00,62.31,62.36,62.31,62.34,8700.0,45.7414,45.7781,45.7414,45.7634,8700.0
2011-04-01 13:40:00,62.34,62.36,62.33,62.33,12000.0,45.7634,45.7781,45.7561,45.7561,12000.0
2011-04-01 13:45:00,62.33,62.33,62.3,62.31,7000.0,45.7561,45.7561,45.734,45.7414,7000.0
2011-04-01 13:50:00,62.31,62.36,62.31,62.34,8000.0,45.7414,45.7781,45.7414,45.7634,8000.0
2011-04-01 13:55:00,62.35,62.37,62.33,62.36,5900.0,45.7707,45.7854,45.7561,45.7781,5900.0
2011-04-01 14:00:00,62.37,62.42,62.37,62.42,10000.0,45.7854,45.8221,45.7854,45.8221,10000.0
2011-04-01 14:05:00,62.41,62.42,62.39,62.41,8300.0,45.8148,45.8221,45.8001,45.8148,8300.0
2011-04-01 14:10:00,62.41,62.49,62.41,62.48,7300.0,45.8148,45.8735,45.8148,45.8662,7300.0
2011-04-01 14:15:00,62.48,62.51,62.47,62.51,14100.0,45.8662,45.8882,45.8588,45.8882,14100.0
2011-04-01 14:20:00,62.5,62.52,62.44,62.45,12000.0,45.8809,45.8955,45.8368,45.8442,12000.0
2011-04-01 14:25:00,62.45,62.48,62.43,62.45,15700.0,45.8442,45.8662,45.8295,45.8442,15700.0
2011-04-01 14:30:00,62.45,62.47,62.44,62.46,9800.0,45.8442,45.8588,45.8368,45.8515,9800.0
2011-04-01 14:35:00,62.45,62.49,62.44,62.45,20400.0,45.8442,45.8735,45.8368,45.8442,20400.0
2011-04-01 14:40:00,62.44,62.44,62.34,62.34,19500.0,45.8368,45.8368,45.7634,45.7634,19500.0
2011-04-01 14:45:00,62.34,62.36,62.26,62.3,35600.0,45.7634,45.7781,45.7047,45.734,35600.0
2011-04-01 14:50:00,62.3,62.33,62.27,62.31,29100.0,45.734,45.7561,45.712,45.7414,29100.0
2011-04-01 14:55:00,62.31,62.34,62.24,62.3,22500.0,45.7414,45.7634,45.69,45.734,22500.0
2011-04-01 15:00:00,62.29,62.3,62.19,62.28,22600.0,45.7267,45.734,45.6533,45.7194,22600.0
2011-04-01 15:05:00,62.28,62.31,62.27,62.29,22000.0,45.7194,45.7414,45.712,45.7267,22000.0
2011-04-01 15:10:00,62.3,62.3,62.16,62.18,36200.0,45.734,45.734,45.6313,45.646,36200.0
2011-04-01 15:15:00,62.18,62.22,62.15,62.18,30200.0,45.646,45.6753,45.6239,45.646,30200.0
2011-04-01 15:20:00,62.18,62.25,62.18,62.25,22600.0,45.646,45.6973,45.646,45.6973,22600.0
2011-04-01 15:25:00,62.24,62.3,62.23,62.29,28100.0,45.69,45.734,45.6827,45.7267,28100.0
2011-04-01 15:30:00,62.29,62.35,62.25,62.35,47700.0,45.7267,45.7707,45.6973,45.7707,47700.0
2011-04-01 15:35:00,62.35,62.37,62.31,62.37,37000.0,45.7707,45.7854,45.7414,45.7854,37000.0
2011-04-01 15:40:00,62.36,62.44,62.33,62.43,53000.0,45.7781,45.8368,45.7561,45.8295,53000.0
2011-04-01 15:45:00,62.43,62.48,62.41,62.43,44300.0,45.8295,45.8662,45.8148,45.8295,44300.0
2011-04-01 15:50:00,62.44,62.49,62.42,62.48,64100.0,45.8368,45.8735,45.8221,45.8662,64100.0
2011-04-01 15:55:00,62.46,62.53,62.44,62.49,88900.0,45.8515,45.9029,45.8368,45.8735,88900.0
2011-04-04 09:30:00,62.42,62.82,62.42,62.82,29800.0,45.8221,46.1158,45.8221,46.1158,29800.0
2011-04-04 09:35:00,62.82,62.95,62.78,62.9,24400.0,46.1158,46.2112,46.0864,46.1745,24400.0
2011-04-04 09:40:00,62.9,62.94,62.77,62.77,12600.0,46.1745,46.2039,46.0791,46.0791,12600.0
2011-04-04 09:45:00,62.79,62.89,62.72,62.74,15800.0,46.0937,46.1672,46.0424,46.057,15800.0
2011-04-04 09:50:00,62.73,62.73,62.49,62.52,11200.0,46.0497,46.0497,45.8735,45.8955,11200.0
2011-04-04 09:55:00,62.55,62.57,62.4,62.47,7900.0,45.9176,45.9322,45.8075,45.8588,7900.0
2011-04-04 10:00:00,62.47,62.49,62.36,62.45,14700.0,45.8588,45.8735,45.7781,45.8442,14700.0
2011-04-04 10:05:00,62.45,62.5,62.42,62.47,17600.0,45.8442,45.8809,45.8221,45.8588,17600.0
2011-04-04 10:10:00,62.47,62.64,62.44,62.63,15000.0,45.8588,45.9836,45.8368,45.9763,15000.0
2011-04-04 10:15:00,62.64,62.73,62.6,62.7,16800.0,45.9836,46.0497,45.9543,46.0277,16800.0
2011-04-04 10:20:00,62.71,62.8,62.65,62.78,13900.0,46.035,46.1011,45.991,46.0864,13900.0
2011-04-04 10:25:00,62.79,62.79,62.59,62.64,8900.0,46.0937,46.0937,45.9469,45.9836,8900.0
2011-04-04 10:30:00,62.64,62.77,62.64,62.76,13300.0,45.9836,46.0791,45.9836,46.0717,13300.0
2011-04-04 10:35:00,62.75,62.82,62.75,62.78,11900.0,46.0644,46.1158,46.0644,46.0864,11900.0
2011-04-04 10:40:00,62.79,62.85,62.66,62.71,14400.0,46.0937,46.1378,45.9983,46.035,14400.0
2011-04-04 10:45:00,62.7,62.78,62.65,62.74,14300.0,46.0277,46.0864,45.991,46.057,14300.0
2011-04-04 10:50:00,62.73,62.81,62.72,62.81,8000.0,46.0497,46.1084,46.0424,46.1084,8000.0
2011-04-04 10:55:00,62.81,62.81,62.75,62.79,15200.0,46.1084,46.1084,46.0644,46.0937,15200.0
2011-04-04 11:00:00,62.79,62.83,62.77,62.79,7500.0,46.0937,46.1231,46.0791,46.0937,7500.0
2011-04-04 11:05:00,62.79,62.8,62.71,62.75,6700.0,46.0937,46.1011,46.035,46.0644,6700.0
2011-04-04 11:10:00,62.74,62.78,62.68,62.78,35400.0,46.057,46.0864,46.013,46.0864,35400.0
2011-04-04 11:15:00,62.75,62.8,62.72,62.8,8000.0,46.0644,46.1011,46.0424,46.1011,8000.0
2011-04-04 11:20:00,62.79,62.81,62.76,62.79,9600.0,46.0937,46.1084,46.0717,46.0937,9600.0
2011-04-04 11:25:00,62.8,62.81,62.73,62.8,7500.0,46.1011,46.1084,46.0497,46.1011,7500.0
2011-04-04 11:30:00,62.81,62.81,62.75,62.76,10900.0,46.1084,46.1084,46.0644,46.0717,10900.0
2011-04-04 11:35:00,62.77,62.79,62.74,62.76,8400.0,46.0791,46.0937,46.057,46.0717,8400.0
2011-04-04 11:40:00,62.76,62.8,62.76,62.77,9200.0,46.0717,46.1011,46.0717,46.0791,9200.0
2011-04-04 11:45:00,62.77,62.84,62.77,62.81,11600.0,46.0791,46.1305,46.0791,46.1084,11600.0
2011-04-04 11:50:00,62.82,62.82,62.71,62.74,10900.0,46.1158,46.1158,46.035,46.057,10900.0
2011-04-04 11:55:00,62.75,62.77,62.73,62.73,16700.0,46.0644,46.0791,46.0497,46.0497,16700.0
2011-04-04 12:00:00,62.73,62.76,62.73,62.76,7600.0,46.0497,46.0717,46.0497,46.0717,7600.0
2011-04-04 12:05:00,62.75,62.75,62.71,62.74,5600.0,46.0644,46.0644,46.035,46.057,5600.0
2011-04-04 12:10:00,62.74,62.83,62.74,62.8,9800.0,46.057,46.1231,46.057,46.1011,9800.0
2011-04-04 12:15:00,62.79,62.81,62.78,62.79,8100.0,46.0937,46.1084,46.0864,46.0937,8100.0
2011-04-04 12:20:00,62.8,62.84,62.8,62.82,3900.0,46.1011,46.1305,46.1011,46.1158,3900.0
2011-04-04 12:25:00,62.82,62.87,62.82,62.83,8000.0,46.1158,46.1525,46.1158,46.1231,8000.0
2011-04-04 12:30:00,62.83,62.85,62.8,62.8,18000.0,46.1231,46.1378,46.1011,46.1011,18000.0
2011-04-04 12:35:00,62.8,62.82,62.74,62.81,10000.0,46.1011,46.1158,46.057,46.1084,10000.0
2011-04-04 12:40:00,62.81,62.84,62.75,62.82,13400.0,46.1084,46.1305,46.0644,46.1158,13400.0
2011-04-04 12:45:00,62.83,62.84,62.77,62.79,6100.0,46.1231,46.1305,46.0791,46.0937,6100.0
2011-04-04 12:50:00,62.8,62.8,62.74,62.74,4000.0,46.1011,46.1011,46.057,46.057,4000.0
2011-04-04 12:55:00,62.73,62.78,62.71,62.75,9300.0,46.0497,46.0864,46.035,46.0644,9300.0
2011-04-04 13:00:00,62.76,62.82,62.76,62.81,8700.0,46.0717,46.1158,46.0717,46.1084,8700.0
2011-04-04 13:05:00,62.81,62.82,62.75,62.79,3100.0,46.1084,46.1158,46.0644,46.0937,3100.0
2011-04-04 13:10:00,62.77,62.82,62.76,62.82,12700.0,46.0791,46.1158,46.0717,46.1158,12700.0
2011-04-04 13:15:00,62.81,62.83,62.76,62.82,12100.0,46.1084,46.1231,46.0717,46.1158,12100.0
2011-04-04 13:20:00,62.81,62.82,62.77,62.8,6600.0,46.1084,46.1158,46.0791,46.1011,6600.0
2011-04-04 13:25:00,62.79,62.81,62.76,62.8,2900.0,46.0937,46.1084,46.0717,46.1011,2900.0
2011-04-04 13:30:00,62.79,62.8,62.66,62.69,4100.0,46.0937,46.1011,45.9983,46.0203,4100.0
2011-04-04 13:35:00,62.69,62.7,62.62,62.64,21900.0,46.0203,46.0277,45.969,45.9836,21900.0
2011-04-04 13:40:00,62.63,62.67,62.57,62.67,13400.0,45.9763,46.0057,45.9322,46.0057,13400.0
2011-04-04 13:45:00,62.67,62.67,62.61,62.61,6100.0,46.0057,46.0057,45.9616,45.9616,6100.0
2011-04-04 13:50:00,62.61,62.61,62.51,62.58,3600.0,45.9616,45.9616,45.8882,45.9396,3600.0
2011-04-04 13:55:00,62.61,62.63,62.55,62.56,21600.0,45.9616,45.9763,45.9176,45.9249,21600.0
2011-04-04 14:00:00,62.58,62.59,62.53,62.59,3800.0,45.9396,45.9469,45.9029,45.9469,3800.0
2011-04-04 14:05:00,62.59,62.66,62.57,62.61,11900.0,45.9469,45.9983,45.9322,45.9616,11900.0
2011-04-04 14:10:00,62.63,62.67,62.62,62.63,9000.0,45.9763,46.0057,45.969,45.9763,9000.0
2011-04-04 14:15:00,62.64,62.65,62.62,62.62,4100.0,45.9836,45.991,45.969,45.969,4100.0
2011-04-04 14:20:00,62.63,62.65,62.59,62.6,12700.0,45.9763,45.991,45.9469,45.9543,12700.0
2011-04-04 14:25:00,62.59,62.67,62.59,62.6,12400.0,45.9469,46.0057,45.9469,45.9543,12400.0
2011-04-04 14:30:00,62.61,62.7,62.6,62.63,14400.0,45.9616,46.0277,45.9543,45.9763,14400.0
2011-04-04 14:35:00,62.63,62.66,62.59,62.63,41100.0,45.9763,45.9983,45.9469,45.9763,41100.0
2011-04-04 14:40:00,62.64,62.65,62.57,62.62,11200.0,45.9836,45.991,45.9322,45.969,11200.0
2011-04-04 14:45:00,62.62,62.62,62.59,62.6,6500.0,45.969,45.969,45.9469,45.9543,6500.0
2011-04-04 14:50:00,62.6,62.63,62.57,62.58,6800.0,45.9543,45.9763,45.9322,45.9396,6800.0
2011-04-04 14:55:00,62.58,62.61,62.58,62.6,4100.0,45.9396,45.9616,45.9396,45.9543,4100.0
2011-04-04 15:00:00,62.61,62.62,62.58,62.58,9800.0,45.9616,45.969,45.9396,45.9396,9800.0
2011-04-04 15:05:00,62.58,62.62,62.56,62.59,6000.0,45.9396,45.969,45.9249,45.9469,6000.0
2011-04-04 15:10:00,62.6,62.65,62.6,62.63,9500.0,45.9543,45.991,45.9543,45.9763,9500.0
2011-04-04 15:15:00,62.63,62.66,62.63,62.63,5500.0,45.9763,45.9983,45.9763,45.9763,5500.0
2011-04-04 15:20:00,62.63,62.66,62.62,62.63,11300.0,45.9763,45.9983,45.969,45.9763,11300.0
2011-04-04 15:25:00,62.65,62.75,62.63,62.72,9200.0,45.991,46.0644,45.9763,46.0424,9200.0
2011-04-04 15:30:00,62.72,62.73,62.68,62.68,12700.0,46.0424,46.0497,46.013,46.013,12700.0
2011-04-04 15:35:00,62.67,62.7,62.63,62.67,26400.0,46.0057,46.0277,45.9763,46.0057,26400.0
2011-04-04 15:40:00,62.67,62.68,62.61,62.62,35400.0,46.0057,46.013,45.9616,45.969,35400.0
2011-04-04 15:45:00,62.62,62.64,62.58,62.61,41500.0,45.969,45.9836,45.9396,45.9616,41500.0
2011-04-04 15:50:00,62.61,62.61,62.54,62.57,22700.0,45.9616,45.9616,45.9102,45.9322,22700.0
2011-04-04 15:55:00,62.59,62.61,62.52,62.61,151100.0,45.9469,45.9616,45.8955,45.9616,151100.0
2011-04-05 09:30:00,62.37,62.49,62.19,62.21,15600.0,45.7854,45.8735,45.6533,45.668,15600.0
2011-04-05 09:35:00,62.27,62.3,62.17,62.17,5900.0,45.712,45.734,45.6386,45.6386,5900.0
2011-04-05 09:40:00,62.15,62.15,61.94,61.98,19100.0,45.6239,45.6239,45.4698,45.4991,19100.0
2011-04-05 09:45:00,62.0,62.03,61.96,62.01,17700.0,45.5138,45.5358,45.4845,45.5212,17700.0
2011-04-05 09:50:00,62.0,62.13,62.0,62.07,15200.0,45.5138,45.6092,45.5138,45.5652,15200.0
2011-04-05 09:55:00,62.08,62.08,61.98,62.04,16200.0,45.5725,45.5725,45.4991,45.5432,16200.0
2011-04-05 10:00:00,62.04,62.05,61.86,61.95,13700.0,45.5432,45.5505,45.411,45.4771,13700.0
2011-04-05 10:05:00,61.94,61.94,61.76,61.8,16800.0,45.4698,45.4698,45.3376,45.367,16800.0
2011-04-05 10:10:00,61.8,61.85,61.69,61.69,24200.0,45.367,45.4037,45.2862,45.2862,24200.0
2011-04-05 10:15:00,61.71,61.75,61.68,61.69,14700.0,45.3009,45.3303,45.2789,45.2862,14700.0
2011-04-05 10:20:00,61.71,61.84,61.71,61.84,10500.0,45.3009,45.3964,45.3009,45.3964,10500.0
2011-04-05 10:25:00,61.83,61.93,61.81,61.83,19100.0,45.389,45.4624,45.3743,45.389,19100.0
2011-04-05 10:30:00,61.83,61.99,61.83,61.93,19700.0,45.389,45.5065,45.389,45.4624,19700.0
2011-04-05 10:35:00,61.94,62.02,61.94,61.96,10900.0,45.4698,45.5285,45.4698,45.4845,10900.0
2011-04-05 10:40:00,61.99,62.0,61.94,61.97,5900.0,45.5065,45.5138,45.4698,45.4918,5900.0
2011-04-05 10:45:00,61.97,62.0,61.9,61.92,6200.0,45.4918,45.5138,45.4404,45.4551,6200.0
2011-04-05 10:50:00,61.92,61.94,61.84,61.84,7300.0,45.4551,45.4698,45.3964,45.3964,7300.0
2011-04-05 10:55:00,61.85,61.87,61.76,61.79,11800.0,45.4037,45.4184,45.3376,45.3597,11800.0
2011-04-05 11:00:00,61.8,61.85,61.8,61.84,4700.0,45.367,45.4037,45.367,45.3964,4700.0
2011-04-05 11:05:00,61.85,61.85,61.71,61.78,11200.0,45.4037,45.4037,45.3009,45.3523,11200.0
2011-04-05 11:10:00,61.77,61.8,61.72,61.8,4600.0,45.345,45.367,45.3083,45.367,4600.0
2011-04-05 11:15:00,61.81,61.87,61.8,61.87,6100.0,45.3743,45.4184,45.367,45.4184,6100.0
2011-04-05 11:20:00,61.86,61.88,61.85,61.88,6600.0,45.411,45.4257,45.4037,45.4257,6600.0
2011-04-05 11:25:00,61.87,61.88,61.8,61.85,7600.0,45.4184,45.4257,45.367,45.4037,7600.0
2011-04-05 11:30:00,61.85,61.85,61.81,61.85,10500.0,45.4037,45.4037,45.3743,45.4037,10500.0
2011-04-05 11:35:00,61.86,62.0,61.85,61.99,5000.0,45.411,45.5138,45.4037,45.5065,5000.0
2011-04-05 11:40:00,61.99,62.02,61.93,61.94,5400.0,45.5065,45.5285,45.4624,45.4698,5400.0
2011-04-05 11:45:00,61.95,61.96,61.9,61.92,7500.0,45.4771,45.4845,45.4404,45.4551,7500.0
2011-04-05 11:50:00,61.91,61.94,61.85,61.92,4800.0,45.4477,45.4698,45.4037,45.4551,4800.0
2011-04-05 11:55:00,61.96,62.1,61.93,62.08,6200.0,45.4845,45.5872,45.4624,45.5725,6200.0
2011-04-05 12:00:00,62.07,62.11,62.05,62.1,12400.0,45.5652,45.5946,45.5505,45.5872,12400.0
2011-04-05 12:05:00,62.08,62.08,62.05,62.07,5000.0,45.5725,45.5725,45.5505,45.5652,5000.0
2011-04-05 12:10:00,62.07,62.11,62.07,62.11,6600.0,45.5652,45.5946,45.5652,45.5946,6600.0
2011-04-05 12:15:00,62.09,62.09,62.07,62.07,3000.0,45.5799,45.5799,45.5652,45.5652,3000.0
2011-04-05 12:20:00,62.09,62.09,62.07,62.08,2800.0,45.5799,45.5799,45.5652,45.5725,2800.0
2011-04-05 12:25:00,62.06,62.09,62.05,62.09,8300.0,45.5579,45.5799,45.5505,45.5799,8300.0
2011-04-05 12:30:00,62.1,62.15,62.1,62.15,2200.0,45.5872,45.6239,45.5872,45.6239,2200.0
2011-04-05 12:35:00,62.13,62.15,62.11,62.14,6500.0,45.6092,45.6239,45.5946,45.6166,6500.0
2011-04-05 12:40:00,62.13,62.19,62.13,62.19,5100.0,45.6092,45.6533,45.6092,45.6533,5100.0
2011-04-05 12:45:00,62.18,62.26,62.17,62.23,10700.0,45.646,45.7047,45.6386,45.6827,10700.0
2011-04-05 12:50:00,62.23,62.27,62.2,62.25,10500.0,45.6827,45.712,45.6606,45.6973,10500.0
2011-04-05 12:55:00,62.24,62.29,62.24,62.28,9300.0,45.69,45.7267,45.69,45.7194,9300.0
2011-04-05 13:00:00,62.26,62.31,62.23,62.26,7100.0,45.7047,45.7414,45.6827,45.7047,7100.0
2011-04-05 13:05:00,62.27,62.37,62.23,62.35,14100.0,45.712,45.7854,45.6827,45.7707,14100.0
2011-04-05 13:10:00,62.36,62.38,62.33,62.36,7900.0,45.7781,45.7928,45.7561,45.7781,7900.0
2011-04-05 13:15:00,62.35,62.36,62.26,62.26,7800.0,45.7707,45.7781,45.7047,45.7047,7800.0
2011-04-05 13:20:00,62.29,62.3,62.24,62.3,10700.0,45.7267,45.734,45.69,45.734,10700.0
2011-04-05 13:25:00,62.29,62.3,62.23,62.24,15300.0,45.7267,45.734,45.6827,45.69,15300.0
2011-04-05 13:30:00,62.23,62.24,62.2,62.22,12200.0,45.6827,45.69,45.6606,45.6753,12200.0
2011-04-05 13:35:00,62.22,62.23,62.19,62.2,7200.0,45.6753,45.6827,45.6533,45.6606,7200.0
2011-04-05 13:40:00,62.21,62.24,62.21,62.22,8100.0,45.668,45.69,45.668,45.6753,8100.0
2011-04-05 13:45:00,62.2,62.21,62.16,62.19,5400.0,45.6606,45.668,45.6313,45.6533,5400.0
2011-04-05 13:50:00,62.19,62.22,62.19,62.22,8900.0,45.6533,45.6753,45.6533,45.6753,8900.0
2011-04-05 13:55:00,62.22,62.22,62.14,62.15,8500.0,45.6753,45.6753,45.6166,45.6239,8500.0
2011-04-05 14:00:00,62.15,62.22,62.11,62.14,12100.0,45.6239,45.6753,45.5946,45.6166,12100.0
2011-04-05 14:05:00,62.13,62.15,62.1,62.12,7500.0,45.6092,45.6239,45.5872,45.6019,7500.0
2011-04-05 14:10:00,62.12,62.19,62.12,62.14,7600.0,45.6019,45.6533,45.6019,45.6166,7600.0
2011-04-05 14:15:00,62.15,62.17,62.12,62.16,14500.0,45.6239,45.6386,45.6019,45.6313,14500.0
2011-04-05 14:20:00,62.16,62.21,62.16,62.18,13300.0,45.6313,45.668,45.6313,45.646,13300.0
2011-04-05 14:25:00,62.18,62.2,62.16,62.16,6400.0,45.646,45.6606,45.6313,45.6313,6400.0
2011-04-05 14:30:00,62.17,62.18,62.1,62.11,9000.0,45.6386,45.646,45.5872,45.5946,9000.0
2011-04-05 14:35:00,62.1,62.14,62.08,62.1,19900.0,45.5872,45.6166,45.5725,45.5872,19900.0
2011-04-05 14:40:00,62.09,62.1,62.04,62.09,14300.0,45.5799,45.5872,45.5432,45.5799,14300.0
2011-04-05 14:45:00,62.08,62.11,62.04,62.1,10700.0,45.5725,45.5946,45.5432,45.5872,10700.0
2011-04-05 14:50:00,62.1,62.12,62.05,62.09,12000.0,45.5872,45.6019,45.5505,45.5799,12000.0
2011-04-05 14:55:00,62.09,62.18,62.08,62.18,17100.0,45.5799,45.646,45.5725,45.646,17100.0
2011-04-05 15:00:00,62.17,62.19,62.14,62.15,26000.0,45.6386,45.6533,45.6166,45.6239,26000.0
2011-04-05 15:05:00,62.14,62.2,62.1,62.1,18700.0,45.6166,45.6606,45.5872,45.5872,18700.0
2011-04-05 15:10:00,62.1,62.15,62.08,62.1,15200.0,45.5872,45.6239,45.5725,45.5872,15200.0
2011-04-05 15:15:00,62.11,62.13,62.08,62.1,16100.0,45.5946,45.6092,45.5725,45.5872,16100.0
2011-04-05 15:20:00,62.11,62.14,62.1,62.12,13000.0,45.5946,45.6166,45.5872,45.6019,13000.0
2011-04-05 15:25:00,62.12,62.13,62.09,62.09,14900.0,45.6019,45.6092,45.5799,45.5799,14900.0
2011-04-05 15:30:00,62.09,62.12,62.03,62.04,29200.0,45.5799,45.6019,45.5358,45.5432,29200.0
2011-04-05 15:35:00,62.04,62.11,62.04,62.07,17300.0,45.5432,45.5946,45.5432,45.5652,17300.0
2011-04-05 15:40:00,62.06,62.12,62.06,62.08,25500.0,45.5579,45.6019,45.5579,45.5725,25500.0
2011-04-05 15:45:00,62.08,62.14,62.07,62.09,49800.0,45.5725,45.6166,45.5652,45.5799,49800.0
2011-04-05 15:50:00,62.09,62.1,61.99,62.03,38900.0,45.5799,45.5872,45.5065,45.5358,38900.0
2011-04-05 15:55:00,62.01,62.05,61.99,62.02,55600.0,45.5212,45.5505,45.5065,45.5285,55600.0
2011-04-06 09:30:00,62.37,62.4,62.21,62.33,14800.0,45.7854,45.8075,45.668,45.7561,14800.0
2011-04-06 09:35:00,62.32,62.54,62.32,62.39,8800.0,45.7487,45.9102,45.7487,45.8001,8800.0
2011-04-06 09:40:00,62.42,62.43,62.3,62.3,6500.0,45.8221,45.8295,45.734,45.734,6500.0
2011-04-06 09:45:00,62.3,62.35,62.19,62.19,6100.0,45.734,45.7707,45.6533,45.6533,6100.0
2011-04-06 09:50:00,62.2,62.37,62.2,62.32,13000.0,45.6606,45.7854,45.6606,45.7487,13000.0
2011-04-06 09:55:00,62.3,62.41,62.3,62.38,19800.0,45.734,45.8148,45.734,45.7928,19800.0
2011-04-06 10:00:00,62.41,62.41,62.31,62.38,14800.0,45.8148,45.8148,45.7414,45.7928,14800.0
2011-04-06 10:05:00,62.38,62.41,62.36,62.37,7400.0,45.7928,45.8148,45.7781,45.7854,7400.0
2011-04-06 10:10:00,62.36,62.41,62.28,62.3,14700.0,45.7781,45.8148,45.7194,45.734,14700.0
2011-04-06 10:15:00,62.3,62.31,62.17,62.2,11600.0,45.734,45.7414,45.6386,45.6606,11600.0
2011-04-06 10:20:00,62.21,62.23,62.13,62.13,9000.0,45.668,45.6827,45.6092,45.6092,9000.0
2011-04-06 10:25:00,62.15,62.18,62.12,62.18,3800.0,45.6239,45.646,45.6019,45.646,3800.0
2011-04-06 10:30:00,62.16,62.23,62.09,62.21,7500.0,45.6313,45.6827,45.5799,45.668,7500.0
2011-04-06 10:35:00,62.21,62.24,62.16,62.21,10000.0,45.668,45.69,45.6313,45.668,10000.0
2011-04-06 10:40:00,62.22,62.23,62.18,62.19,6000.0,45.6753,45.6827,45.646,45.6533,6000.0
2011-04-06 10:45:00,62.19,62.19,62.14,62.17,8400.0,45.6533,45.6533,45.6166,45.6386,8400.0
2011-04-06 10:50:00,62.18,62.23,62.1,62.15,33700.0,45.646,45.6827,45.5872,45.6239,33700.0
2011-04-06 10:55:00,62.12,62.15,61.97,62.03,14900.0,45.6019,45.6239,45.4918,45.5358,14900.0
2011-04-06 11:00:00,62.03,62.04,61.87,61.97,15700.0,45.5358,45.5432,45.4184,45.4918,15700.0
2011-04-06 11:05:00,61.97,61.97,61.87,61.93,9400.0,45.4918,45.4918,45.4184,45.4624,9400.0
2011-04-06 11:10:00,61.94,62.01,61.88,61.88,9700.0,45.4698,45.5212,45.4257,45.4257,9700.0
2011-04-06 11:15:00,61.88,61.9,61.86,61.86,8200.0,45.4257,45.4404,45.411,45.411,8200.0
2011-04-06 11:20:00,61.86,61.88,61.83,61.87,6800.0,45.411,45.4257,45.389,45.4184,6800.0
2011-04-06 11:25:00,61.88,61.88,61.78,61.83,12600.0,45.4257,45.4257,45.3523,45.389,12600.0
2011-04-06 11:30:00,61.83,61.87,61.76,61.76,13200.0,45.389,45.4184,45.3376,45.3376,13200.0
2011-04-06 11:35:00,61.78,61.8,61.68,61.72,14500.0,45.3523,45.367,45.2789,45.3083,14500.0
2011-04-06 11:40:00,61.73,61.78,61.71,61.71,10000.0,45.3156,45.3523,45.3009,45.3009,10000.0
2011-04-06 11:45:00,61.71,61.75,61.66,61.67,15400.0,45.3009,45.3303,45.2642,45.2716,15400.0
2011-04-06 11:50:00,61.67,61.7,61.64,61.66,8900.0,45.2716,45.2936,45.2495,45.2642,8900.0
2011-04-06 11:55:00,61.65,61.67,61.64,61.65,11100.0,45.2569,45.2716,45.2495,45.2569,11100.0
2011-04-06 12:00:00,61.64,61.64,61.55,61.56,20100.0,45.2495,45.2495,45.1835,45.1908,20100.0
2011-04-06 12:05:00,61.58,61.63,61.57,61.58,8100.0,45.2055,45.2422,45.1982,45.2055,8100.0
2011-04-06 12:10:00,61.58,61.62,61.58,61.62,9400.0,45.2055,45.2349,45.2055,45.2349,9400.0
2011-04-06 12:15:00,61.62,61.63,61.51,61.56,14600.0,45.2349,45.2422,45.1541,45.1908,14600.0
2011-04-06 12:20:00,61.57,61.59,61.56,61.59,6700.0,45.1982,45.2128,45.1908,45.2128,6700.0
2011-04-06 12:25:00,61.61,61.64,61.6,61.62,7900.0,45.2275,45.2495,45.2202,45.2349,7900.0
2011-04-06 12:30:00,61.62,61.62,61.52,61.52,15200.0,45.2349,45.2349,45.1614,45.1614,15200.0
2011-04-06 12:35:00,61.52,61.53,61.49,61.5,15600.0,45.1614,45.1688,45.1394,45.1468,15600.0
2011-04-06 12:40:00,61.51,61.51,61.43,61.48,20600.0,45.1541,45.1541,45.0954,45.1321,20600.0
2011-04-06 12:45:00,61.48,61.49,61.44,61.48,12500.0,45.1321,45.1394,45.1027,45.1321,12500.0
2011-04-06 12:50:00,61.48,61.48,61.43,61.48,11800.0,45.1321,45.1321,45.0954,45.1321,11800.0
2011-04-06 12:55:00,61.47,61.47,61.43,61.46,13500.0,45.1247,45.1247,45.0954,45.1174,13500.0
2011-04-06 13:00:00,61.47,61.49,61.47,61.49,9200.0,45.1247,45.1394,45.1247,45.1394,9200.0
2011-04-06 13:05:00,61.5,61.52,61.47,61.49,18500.0,45.1468,45.1614,45.1247,45.1394,18500.0
2011-04-06 13:10:00,61.5,61.6,61.5,61.56,16500.0,45.1468,45.2202,45.1468,45.1908,16500.0
2011-04-06 13:15:00,61.56,61.57,61.52,61.54,12300.0,45.1908,45.1982,45.1614,45.1761,12300.0
2011-04-06 13:20:00,61.53,61.54,61.48,61.5,15700.0,45.1688,45.1761,45.1321,45.1468,15700.0
2011-04-06 13:25:00,61.51,61.53,61.48,61.51,12400.0,45.1541,45.1688,45.1321,45.1541,12400.0
2011-04-06 13:30:00,61.52,61.56,61.52,61.55,9500.0,45.1614,45.1908,45.1614,45.1835,9500.0
2011-04-06 13:35:00,61.54,61.57,61.51,61.51,6900.0,45.1761,45.1982,45.1541,45.1541,6900.0
2011-04-06 13:40:00,61.5,61.52,61.47,61.52,12300.0,45.1468,45.1614,45.1247,45.1614,12300.0
2011-04-06 13:45:00,61.52,61.55,61.43,61.46,11600.0,45.1614,45.1835,45.0954,45.1174,11600.0
2011-04-06 13:50:00,61.45,61.52,61.45,61.5,10900.0,45.1101,45.1614,45.1101,45.1468,10900.0
2011-04-06 13:55:00,61.5,61.52,61.44,61.52,11400.0,45.1468,45.1614,45.1027,45.1614,11400.0
2011-04-06 14:00:00,61.52,61.54,61.46,61.48,11100.0,45.1614,45.1761,45.1174,45.1321,11100.0
2011-04-06 14:05:00,61.48,61.52,61.45,61.52,14100.0,45.1321,45.1614,45.1101,45.1614,14100.0
2011-04-06 14:10:00,61.52,61.52,61.42,61.49,33000.0,45.1614,45.1614,45.088,45.1394,33000.0
2011-04-06 14:15:00,61.49,61.49,61.43,61.49,14400.0,45.1394,45.1394,45.0954,45.1394,14400.0
2011-04-06 14:20:00,61.48,61.49,61.38,61.39,13300.0,45.1321,45.1394,45.0587,45.066,13300.0
2011-04-06 14:25:00,61.38,61.46,61.38,61.41,25500.0,45.0587,45.1174,45.0587,45.0807,25500.0
2011-04-06 14:30:00,61.4,61.44,61.4,61.44,24000.0,45.0734,45.1027,45.0734,45.1027,24000.0
2011-04-06 14:35:00,61.44,61.54,61.43,61.54,21900.0,45.1027,45.1761,45.0954,45.1761,21900.0
2011-04-06 14:40:00,61.55,61.55,61.49,61.51,20500.0,45.1835,45.1835,45.1394,45.1541,20500.0
2011-04-06 14:45:00,61.5,61.56,61.49,61.51,22200.0,45.1468,45.1908,45.1394,45.1541,22200.0
2011-04-06 14:50:00,61.52,61.52,61.46,61.5,14600.0,45.1614,45.1614,45.1174,45.1468,14600.0
2011-04-06 14:55:00,61.5,61.54,61.5,61.53,27800.0,45.1468,45.1761,45.1468,45.1688,27800.0
2011-04-06 15:00:00,61.53,61.53,61.45,61.52,33900.0,45.1688,45.1688,45.1101,45.1614,33900.0
2011-04-06 15:05:00,61.52,61.55,61.5,61.52,25400.0,45.1614,45.1835,45.1468,45.1614,25400.0
2011-04-06 15:10:00,61.52,61.53,61.49,61.5,27300.0,45.1614,45.1688,45.1394,45.1468,27300.0
2011-04-06 15:15:00,61.5,61.54,61.5,61.5,31300.0,45.1468,45.1761,45.1468,45.1468,31300.0
2011-04-06 15:20:00,61.5,61.51,61.43,61.49,20200.0,45.1468,45.1541,45.0954,45.1394,20200.0
2011-04-06 15:25:00,61.5,61.55,61.49,61.49,18900.0,45.1468,45.1835,45.1394,45.1394,18900.0
2011-04-06 15:30:00,61.5,61.51,61.47,61.5,27700.0,45.1468,45.1541,45.1247,45.1468,27700.0
2011-04-06 15:35:00,61.5,61.52,61.47,61.51,32300.0,45.1468,45.1614,45.1247,45.1541,32300.0
2011-04-06 15:40:00,61.51,61.57,61.5,61.54,60400.0,45.1541,45.1982,45.1468,45.1761,60400.0
2011-04-06 15:45:00,61.53,61.55,61.51,61.54,51900.0,45.1688,45.1835,45.1541,45.1761,51900.0
2011-04-06 15:50:00,61.53,61.55,61.51,61.54,65100.0,45.1688,45.1835,45.1541,45.1761,65100.0
2011-04-06 15:55:00,61.53,61.54,61.49,61.52,113500.0,45.1688,45.1761,45.1394,45.1614,113500.0
2011-04-07 09:30:00,61.57,62.01,61.53,61.85,51400.0,45.1982,45.5212,45.1688,45.4037,51400.0
2011-04-07 09:35:00,61.81,61.95,61.63,61.82,26600.0,45.3743,45.4771,45.2422,45.3817,26600.0
2011-04-07 09:40:00,61.83,61.99,61.82,61.98,27100.0,45.389,45.5065,45.3817,45.4991,27100.0
2011-04-07 09:45:00,61.99,62.2,61.95,62.13,49800.0,45.5065,45.6606,45.4771,45.6092,49800.0
2011-04-07 09:50:00,62.13,62.34,62.09,62.26,30900.0,45.6092,45.7634,45.5799,45.7047,30900.0
2011-04-07 09:55:00,62.25,62.26,62.19,62.25,14800.0,45.6973,45.7047,45.6533,45.6973,14800.0
2011-04-07 10:00:00,62.28,62.38,62.27,62.38,19300.0,45.7194,45.7928,45.712,45.7928,19300.0
2011-04-07 10:05:00,62.39,62.54,62.36,62.53,42500.0,45.8001,45.9102,45.7781,45.9029,42500.0
2011-04-07 10:10:00,62.54,62.61,62.51,62.59,30700.0,45.9102,45.9616,45.8882,45.9469,30700.0
2011-04-07 10:15:00,62.6,62.81,62.59,62.81,58000.0,45.9543,46.1084,45.9469,46.1084,58000.0
2011-04-07 10:20:00,62.82,62.99,62.81,62.97,54300.0,46.1158,46.2406,46.1084,46.2259,54300.0
2011-04-07 10:25:00,62.99,63.15,62.98,63.14,65700.0,46.2406,46.358,46.2332,46.3507,65700.0
2011-04-07 10:30:00,63.14,63.24,63.01,63.17,70800.0,46.3507,46.4241,46.2552,46.3727,70800.0
2011-04-07 10:35:00,63.17,63.21,62.76,62.91,49300.0,46.3727,46.4021,46.0717,46.1818,49300.0
2011-04-07 10:40:00,62.9,62.9,62.58,62.86,74200.0,46.1745,46.1745,45.9396,46.1451,74200.0
2011-04-07 10:45:00,62.87,63.16,62.79,63.14,52400.0,46.1525,46.3654,46.0937,46.3507,52400.0
2011-04-07 10:50:00,63.15,63.3,63.12,63.25,55100.0,46.358,46.4681,46.336,46.4314,55100.0
2011-04-07 10:55:00,63.26,63.41,63.25,63.41,46200.0,46.4388,46.5489,46.4314,46.5489,46200.0
2011-04-07 11:00:00,63.41,63.41,63.15,63.28,56000.0,46.5489,46.5489,46.358,46.4535,56000.0
2011-04-07 11:05:00,63.28,63.34,63.25,63.32,26700.0,46.4535,46.4975,46.4314,46.4828,26700.0
2011-04-07 11:10:00,63.32,63.41,63.28,63.34,21400.0,46.4828,46.5489,46.4535,46.4975,21400.0
2011-04-07 11:15:00,63.35,63.39,63.28,63.29,22100.0,46.5048,46.5342,46.4535,46.4608,22100.0
2011-04-07 11:20:00,63.31,63.41,63.25,63.36,19400.0,46.4755,46.5489,46.4314,46.5122,19400.0
2011-04-07 11:25:00,63.35,63.46,63.29,63.33,20500.0,46.5048,46.5856,46.4608,46.4902,20500.0
2011-04-07 11:30:00,63.34,63.34,62.97,62.99,76400.0,46.4975,46.4975,46.2259,46.2406,76400.0
2011-04-07 11:35:00,62.99,63.02,62.89,62.96,55100.0,46.2406,46.2626,46.1672,46.2185,55100.0
2011-04-07 11:40:00,62.97,63.02,62.97,62.99,33400.0,46.2259,46.2626,46.2259,46.2406,33400.0
2011-04-07 11:45:00,62.98,63.05,62.95,63.01,34900.0,46.2332,46.2846,46.2112,46.2552,34900.0
2011-04-07 11:50:00,63.04,63.28,63.03,63.26,22300.0,46.2773,46.4535,46.2699,46.4388,22300.0
2011-04-07 11:55:00,63.26,63.34,63.19,63.27,24300.0,46.4388,46.4975,46.3874,46.4461,24300.0
2011-04-07 12:00:00,63.29,63.4,63.28,63.38,34700.0,46.4608,46.5415,46.4535,46.5269,34700.0
2011-04-07 12:05:00,63.38,63.52,63.34,63.5,37200.0,46.5269,46.6296,46.4975,46.615,37200.0
2011-04-07 12:10:00,63.51,63.56,63.49,63.5,23700.0,46.6223,46.659,46.6076,46.615,23700.0
2011-04-07 12:15:00,63.5,63.66,63.5,63.61,33000.0,46.615,46.7324,46.615,46.6957,33000.0
2011-04-07 12:20:00,63.6,63.61,63.55,63.57,30200.0,46.6884,46.6957,46.6517,46.6663,30200.0
2011-04-07 12:25:00,63.56,63.6,63.45,63.46,22500.0,46.659,46.6884,46.5783,46.5856,22500.0
2011-04-07 12:30:00,63.46,63.55,63.41,63.55,19500.0,46.5856,46.6517,46.5489,46.6517,19500.0
2011-04-07 12:35:00,63.54,63.6,63.52,63.52,18300.0,46.6443,46.6884,46.6296,46.6296,18300.0
2011-04-07 12:40:00,63.51,63.57,63.47,63.47,21200.0,46.6223,46.6663,46.5929,46.5929,21200.0
2011-04-07 12:45:00,63.47,63.55,63.47,63.53,27800.0,46.5929,46.6517,46.5929,46.637,27800.0
2011-04-07 12:50:00,63.52,63.58,63.5,63.56,20800.0,46.6296,46.6737,46.615,46.659,20800.0
2011-04-07 12:55:00,63.54,63.55,63.5,63.54,13100.0,46.6443,46.6517,46.615,46.6443,13100.0
2011-04-07 13:00:00,63.53,63.54,63.36,63.37,19000.0,46.637,46.6443,46.5122,46.5195,19000.0
2011-04-07 13:05:00,63.37,63.42,63.37,63.38,14600.0,46.5195,46.5562,46.5195,46.5269,14600.0
2011-04-07 13:10:00,63.39,63.39,63.19,63.2,32000.0,46.5342,46.5342,46.3874,46.3947,32000.0
2011-04-07 13:15:00,63.19,63.19,63.11,63.13,14700.0,46.3874,46.3874,46.3287,46.3433,14700.0
2011-04-07 13:20:00,63.13,63.22,63.11,63.18,17800.0,46.3433,46.4094,46.3287,46.38,17800.0
2011-04-07 13:25:00,63.17,63.17,63.03,63.03,13400.0,46.3727,46.3727,46.2699,46.2699,13400.0
2011-04-07 13:30:00,63.03,63.05,62.93,63.05,27000.0,46.2699,46.2846,46.1965,46.2846,27000.0
2011-04-07 13:35:00,63.05,63.08,62.97,62.98,18000.0,46.2846,46.3066,46.2259,46.2332,18000.0
2011-04-07 13:40:00,62.98,62.98,62.79,62.91,79100.0,46.2332,46.2332,46.0937,46.1818,79100.0
2011-04-07 13:45:00,62.91,62.93,62.83,62.93,18900.0,46.1818,46.1965,46.1231,46.1965,18900.0
2011-04-07 13:50:00,62.93,62.96,62.8,62.85,14700.0,46.1965,46.2185,46.1011,46.1378,14700.0
2011-04-07 13:55:00,62.86,62.97,62.85,62.94,31500.0,46.1451,46.2259,46.1378,46.2039,31500.0
2011-04-07 14:00:00,62.94,63.08,62.94,63.07,52100.0,46.2039,46.3066,46.2039,46.2993,52100.0
2011-04-07 14:05:00,63.07,63.07,62.96,62.96,32100.0,46.2993,46.2993,46.2185,46.2185,32100.0
2011-04-07 14:10:00,62.97,63.06,62.92,63.0,21100.0,46.2259,46.292,46.1892,46.2479,21100.0
2011-04-07 14:15:00,63.0,63.01,62.93,63.01,23800.0,46.2479,46.2552,46.1965,46.2552,23800.0
2011-04-07 14:20:00,63.0,63.0,62.91,62.96,19700.0,46.2479,46.2479,46.1818,46.2185,19700.0
2011-04-07 14:25:00,62.96,62.99,62.91,62.94,32500.0,46.2185,46.2406,46.1818,46.2039,32500.0
2011-04-07 14:30:00,62.94,63.0,62.92,62.98,27100.0,46.2039,46.2479,46.1892,46.2332,27100.0
2011-04-07 14:35:00,62.99,63.08,62.95,62.96,23300.0,46.2406,46.3066,46.2112,46.2185,23300.0
2011-04-07 14:40:00,62.96,63.01,62.91,63.0,15700.0,46.2185,46.2552,46.1818,46.2479,15700.0
2011-04-07 14:45:00,63.0,63.06,62.99,63.03,15300.0,46.2479,46.292,46.2406,46.2699,15300.0
2011-04-07 14:50:00,63.03,63.11,63.0,63.07,21100.0,46.2699,46.3287,46.2479,46.2993,21100.0
2011-04-07 14:55:00,63.07,63.09,62.99,63.09,24500.0,46.2993,46.314,46.2406,46.314,24500.0
2011-04-07 15:00:00,63.09,63.09,62.96,63.04,29900.0,46.314,46.314,46.2185,46.2773,29900.0
2011-04-07 15:05:00,63.04,63.11,63.03,63.11,25500.0,46.2773,46.3287,46.2699,46.3287,25500.0
2011-04-07 15:10:00,63.11,63.21,63.11,63.2,42600.0,46.3287,46.4021,46.3287,46.3947,42600.0
2011-04-07 15:15:00,63.2,63.36,63.17,63.33,46200.0,46.3947,46.5122,46.3727,46.4902,46200.0
2011-04-07 15:20:00,63.32,63.35,63.17,63.17,31800.0,46.4828,46.5048,46.3727,46.3727,31800.0
2011-04-07 15:25:00,63.18,63.2,63.03,63.07,41300.0,46.38,46.3947,46.2699,46.2993,41300.0
2011-04-07 15:30:00,63.05,63.13,63.0,63.12,44500.0,46.2846,46.3433,46.2479,46.336,44500.0
2011-04-07 15:35:00,63.12,63.18,63.11,63.16,36800.0,46.336,46.38,46.3287,46.3654,36800.0
2011-04-07 15:40:00,63.17,63.2,63.08,63.11,42300.0,46.3727,46.3947,46.3066,46.3287,42300.0
2011-04-07 15:45:00,63.1,63.17,63.1,63.12,66800.0,46.3213,46.3727,46.3213,46.336,66800.0
2011-04-07 15:50:00,63.12,63.14,63.05,63.1,91100.0,46.336,46.3507,46.2846,46.3213,91100.0
2011-04-07 15:55:00,63.11,63.13,63.03,63.08,117100.0,46.3287,46.3433,46.2699,46.3066,117100.0
2011-04-08 09:30:00,63.5,63.78,63.37,63.55,27200.0,46.615,46.8205,46.5195,46.6517,27200.0
2011-04-08 09:35:00,63.56,63.71,63.38,63.38,19400.0,46.659,46.7691,46.5269,46.5269,19400.0
2011-04-08 09:40:00,63.35,63.5,63.28,63.41,14300.0,46.5048,46.615,46.4535,46.5489,14300.0
2011-04-08 09:45:00,63.39,63.4,63.21,63.26,12600.0,46.5342,46.5415,46.4021,46.4388,12600.0
2011-04-08 09:50:00,63.27,63.34,63.19,63.3,9200.0,46.4461,46.4975,46.3874,46.4681,9200.0
2011-04-08 09:55:00,63.3,63.4,63.3,63.32,9500.0,46.4681,46.5415,46.4681,46.4828,9500.0
2011-04-08 10:00:00,63.33,63.39,63.29,63.33,20900.0,46.4902,46.5342,46.4608,46.4902,20900.0
2011-04-08 10:05:00,63.31,63.34,63.23,63.29,18600.0,46.4755,46.4975,46.4167,46.4608,18600.0
2011-04-08 10:10:00,63.27,63.4,63.26,63.3,14300.0,46.4461,46.5415,46.4388,46.4681,14300.0
2011-04-08 10:15:00,63.33,63.39,63.23,63.26,23100.0,46.4902,46.5342,46.4167,46.4388,23100.0
2011-04-08 10:20:00,63.26,63.35,63.13,63.35,10700.0,46.4388,46.5048,46.3433,46.5048,10700.0
2011-04-08 10:25:00,63.33,63.4,63.31,63.37,9100.0,46.4902,46.5415,46.4755,46.5195,9100.0
2011-04-08 10:30:00,63.34,63.54,63.32,63.54,15300.0,46.4975,46.6443,46.4828,46.6443,15300.0
2011-04-08 10:35:00,63.52,63.57,63.44,63.57,7700.0,46.6296,46.6663,46.5709,46.6663,7700.0
2011-04-08 10:40:00,63.56,63.59,63.49,63.51,7200.0,46.659,46.681,46.6076,46.6223,7200.0
2011-04-08 10:45:00,63.5,63.54,63.45,63.51,5400.0,46.615,46.6443,46.5783,46.6223,5400.0
2011-04-08 10:50:00,63.49,63.52,63.35,63.4,6600.0,46.6076,46.6296,46.5048,46.5415,6600.0
2011-04-08 10:55:00,63.37,63.39,63.31,63.32,7300.0,46.5195,46.5342,46.4755,46.4828,7300.0
2011-04-08 11:00:00,63.31,63.31,63.2,63.24,10600.0,46.4755,46.4755,46.3947,46.4241,10600.0
2011-04-08 11:05:00,63.24,63.29,63.17,63.29,15300.0,46.4241,46.4608,46.3727,46.4608,15300.0
2011-04-08 11:10:00,63.28,63.28,63.16,63.24,9800.0,46.4535,46.4535,46.3654,46.4241,9800.0
2011-04-08 11:15:00,63.21,63.33,63.21,63.27,14600.0,46.4021,46.4902,46.4021,46.4461,14600.0
2011-04-08 11:20:00,63.26,63.33,63.25,63.25,6600.0,46.4388,46.4902,46.4314,46.4314,6600.0
2011-04-08 11:25:00,63.25,63.26,63.15,63.18,10700.0,46.4314,46.4388,46.358,46.38,10700.0
2011-04-08 11:30:00,63.18,63.4,63.14,63.38,29400.0,46.38,46.5415,46.3507,46.5269,29400.0
2011-04-08 11:35:00,63.4,63.46,63.33,63.35,29000.0,46.5415,46.5856,46.4902,46.5048,29000.0
2011-04-08 11:40:00,63.35,63.41,63.32,63.34,11000.0,46.5048,46.5489,46.4828,46.4975,11000.0
2011-04-08 11:45:00,63.34,63.42,63.34,63.38,4600.0,46.4975,46.5562,46.4975,46.5269,4600.0
2011-04-08 11:50:00,63.35,63.35,63.25,63.26,5000.0,46.5048,46.5048,46.4314,46.4388,5000.0
2011-04-08 11:55:00,63.27,63.27,63.21,63.22,2300.0,46.4461,46.4461,46.4021,46.4094,2300.0
2011-04-08 12:00:00,63.22,63.28,63.22,63.25,3900.0,46.4094,46.4535,46.4094,46.4314,3900.0
2011-04-08 12:05:00,63.25,63.26,63.22,63.22,3100.0,46.4314,46.4388,46.4094,46.4094,3100.0
2011-04-08 12:10:00,63.22,63.23,63.18,63.22,4200.0,46.4094,46.4167,46.38,46.4094,4200.0
2011-04-08 12:15:00,63.21,63.26,63.21,63.26,3100.0,46.4021,46.4388,46.4021,46.4388,3100.0
2011-04-08 12:20:00,63.26,63.27,63.25,63.27,17400.0,46.4388,46.4461,46.4314,46.4461,17400.0
2011-04-08 12:25:00,63.28,63.29,63.25,63.27,10900.0,46.4535,46.4608,46.4314,46.4461,10900.0
2011-04-08 12:30:00,63.26,63.29,63.25,63.29,3800.0,46.4388,46.4608,46.4314,46.4608,3800.0
2011-04-08 12:35:00,63.29,63.32,63.27,63.27,6200.0,46.4608,46.4828,46.4461,46.4461,6200.0
2011-04-08 12:40:00,63.28,63.32,63.25,63.25,16500.0,46.4535,46.4828,46.4314,46.4314,16500.0
2011-04-08 12:45:00,63.25,63.27,63.24,63.25,17200.0,46.4314,46.4461,46.4241,46.4314,17200.0
2011-04-08 12:50:00,63.25,63.31,63.25,63.25,12700.0,46.4314,46.4755,46.4314,46.4314,12700.0
2011-04-08 12:55:00,63.25,63.27,63.24,63.27,14300.0,46.4314,46.4461,46.4241,46.4461,14300.0
2011-04-08 13:00:00,63.26,63.26,63.21,63.24,4500.0,46.4388,46.4388,46.4021,46.4241,4500.0
2011-04-08 13:05:00,63.24,63.25,63.21,63.25,4700.0,46.4241,46.4314,46.4021,46.4314,4700.0
2011-04-08 13:10:00,63.23,63.25,63.21,63.23,2500.0,46.4167,46.4314,46.4021,46.4167,2500.0
2011-04-08 13:15:00,63.26,63.26,63.19,63.22,5600.0,46.4388,46.4388,46.3874,46.4094,5600.0
2011-04-08 13:20:00,63.22,63.28,63.22,63.27,2100.0,46.4094,46.4535,46.4094,46.4461,2100.0
2011-04-08 13:25:00,63.28,63.31,63.28,63.31,2500.0,46.4535,46.4755,46.4535,46.4755,2500.0
2011-04-08 13:30:00,63.3,63.3,63.19,63.23,11300.0,46.4681,46.4681,46.3874,46.4167,11300.0
2011-04-08 13:35:00,63.24,63.24,63.18,63.18,6400.0,46.4241,46.4241,46.38,46.38,6400.0
2011-04-08 13:40:00,63.19,63.2,63.16,63.2,9400.0,46.3874,46.3947,46.3654,46.3947,9400.0
2011-04-08 13:45:00,63.19,63.21,63.16,63.2,11900.0,46.3874,46.4021,46.3654,46.3947,11900.0
2011-04-08 13:50:00,63.2,63.22,63.18,63.21,8700.0,46.3947,46.4094,46.38,46.4021,8700.0
2011-04-08 13:55:00,63.19,63.24,63.17,63.24,10300.0,46.3874,46.4241,46.3727,46.4241,10300.0
2011-04-08 14:00:00,63.23,63.24,63.21,63.21,7100.0,46.4167,46.4241,46.4021,46.4021,7100.0
2011-04-08 14:05:00,63.21,63.22,63.2,63.22,5200.0,46.4021,46.4094,46.3947,46.4094,5200.0
2011-04-08 14:10:00,63.21,63.23,63.13,63.13,8700.0,46.4021,46.4167,46.3433,46.3433,8700.0
2011-04-08 14:15:00,63.13,63.13,63.06,63.1,18400.0,46.3433,46.3433,46.292,46.3213,18400.0
2011-04-08 14:20:00,63.1,63.11,63.07,63.09,13600.0,46.3213,46.3287,46.2993,46.314,13600.0
2011-04-08 14:25:00,63.1,63.12,63.07,63.1,10300.0,46.3213,46.336,46.2993,46.3213,10300.0
2011-04-08 14:30:00,63.12,63.13,63.08,63.11,16200.0,46.336,46.3433,46.3066,46.3287,16200.0
2011-04-08 14:35:00,63.11,63.15,63.08,63.14,24900.0,46.3287,46.358,46.3066,46.3507,24900.0
2011-04-08 14:40:00,63.14,63.14,63.08,63.08,17100.0,46.3507,46.3507,46.3066,46.3066,17100.0
2011-04-08 14:45:00,63.08,63.1,62.95,62.98,14000.0,46.3066,46.3213,46.2112,46.2332,14000.0
2011-04-08 14:50:00,62.98,62.98,62.9,62.93,13600.0,46.2332,46.2332,46.1745,46.1965,13600.0
2011-04-08 14:55:00,62.93,62.93,62.79,62.84,27800.0,46.1965,46.1965,46.0937,46.1305,27800.0
2011-04-08 15:00:00,62.83,62.87,62.76,62.8,22500.0,46.1231,46.1525,46.0717,46.1011,22500.0
2011-04-08 15:05:00,62.79,62.91,62.79,62.85,22600.0,46.0937,46.1818,46.0937,46.1378,22600.0
2011-04-08 15:10:00,62.85,62.9,62.82,62.82,16200.0,46.1378,46.1745,46.1158,46.1158,16200.0
2011-04-08 15:15:00,62.82,62.84,62.8,62.83,10600.0,46.1158,46.1305,46.1011,46.1231,10600.0
2011-04-08 15:20:00,62.83,62.84,62.73,62.78,18900.0,46.1231,46.1305,46.0497,46.0864,18900.0
2011-04-08 15:25:00,62.77,62.77,62.7,62.74,13900.0,46.0791,46.0791,46.0277,46.057,13900.0
2011-04-08 15:30:00,62.73,62.88,62.73,62.82,22400.0,46.0497,46.1598,46.0497,46.1158,22400.0
2011-04-08 15:35:00,62.83,62.87,62.78,62.8,26800.0,46.1231,46.1525,46.0864,46.1011,26800.0
2011-04-08 15:40:00,62.81,62.94,62.8,62.9,36800.0,46.1084,46.2039,46.1011,46.1745,36800.0
2011-04-08 15:45:00,62.89,62.99,62.86,62.93,43800.0,46.1672,46.2406,46.1451,46.1965,43800.0
2011-04-08 15:50:00,62.94,63.05,62.91,63.03,33300.0,46.2039,46.2846,46.1818,46.2699,33300.0
2011-04-08 15:55:00,63.01,63.01,62.92,62.94,70300.0,46.2552,46.2552,46.1892,46.2039,70300.0
2011-04-11 09:30:00,62.84,62.91,62.76,62.8,25500.0,46.1305,46.1818,46.0717,46.1011,25500.0
2011-04-11 09:35:00,62.83,63.17,62.83,63.05,20600.0,46.1231,46.3727,46.1231,46.2846,20600.0
2011-04-11 09:40:00,63.1,63.26,62.95,63.22,14800.0,46.3213,46.4388,46.2112,46.4094,14800.0
2011-04-11 09:45:00,63.14,63.39,63.06,63.37,8900.0,46.3507,46.5342,46.292,46.5195,8900.0
2011-04-11 09:50:00,63.41,63.45,63.23,63.24,12400.0,46.5489,46.5783,46.4167,46.4241,12400.0
2011-04-11 09:55:00,63.24,63.38,63.24,63.3,6700.0,46.4241,46.5269,46.4241,46.4681,6700.0
2011-04-11 10:00:00,63.26,63.37,63.19,63.23,15000.0,46.4388,46.5195,46.3874,46.4167,15000.0
2011-04-11 10:05:00,63.23,63.25,63.1,63.14,12600.0,46.4167,46.4314,46.3213,46.3507,12600.0
2011-04-11 10:10:00,63.14,63.16,63.08,63.13,15800.0,46.3507,46.3654,46.3066,46.3433,15800.0
2011-04-11 10:15:00,63.12,63.18,63.07,63.1,34900.0,46.336,46.38,46.2993,46.3213,34900.0
2011-04-11 10:20:00,63.08,63.15,63.01,63.11,20500.0,46.3066,46.358,46.2552,46.3287,20500.0
2011-04-11 10:25:00,63.09,63.15,63.07,63.13,15100.0,46.314,46.358,46.2993,46.3433,15100.0
2011-04-11 10:30:00,63.11,63.14,63.07,63.1,17500.0,46.3287,46.3507,46.2993,46.3213,17500.0
2011-04-11 10:35:00,63.09,63.16,63.07,63.1,11700.0,46.314,46.3654,46.2993,46.3213,11700.0
2011-04-11 10:40:00,63.1,63.16,63.07,63.16,8000.0,46.3213,46.3654,46.2993,46.3654,8000.0
2011-04-11 10:45:00,63.17,63.24,63.1,63.12,10700.0,46.3727,46.4241,46.3213,46.336,10700.0
2011-04-11 10:50:00,63.13,63.2,63.12,63.13,3400.0,46.3433,46.3947,46.336,46.3433,3400.0
2011-04-11 10:55:00,63.13,63.2,63.09,63.09,16000.0,46.3433,46.3947,46.314,46.314,16000.0
2011-04-11 11:00:00,63.07,63.12,63.07,63.07,13200.0,46.2993,46.336,46.2993,46.2993,13200.0
2011-04-11 11:05:00,63.07,63.14,63.06,63.13,6000.0,46.2993,46.3507,46.292,46.3433,6000.0
2011-04-11 11:10:00,63.13,63.13,63.02,63.12,12000.0,46.3433,46.3433,46.2626,46.336,12000.0
2011-04-11 11:15:00,63.13,63.23,63.11,63.12,22400.0,46.3433,46.4167,46.3287,46.336,22400.0
2011-04-11 11:20:00,63.13,63.14,62.89,62.9,14700.0,46.3433,46.3507,46.1672,46.1745,14700.0
2011-04-11 11:25:00,62.9,62.93,62.8,62.81,9100.0,46.1745,46.1965,46.1011,46.1084,9100.0
2011-04-11 11:30:00,62.81,62.83,62.75,62.79,11400.0,46.1084,46.1231,46.0644,46.0937,11400.0
2011-04-11 11:35:00,62.79,62.85,62.76,62.84,14400.0,46.0937,46.1378,46.0717,46.1305,14400.0
2011-04-11 11:40:00,62.84,62.85,62.78,62.82,8000.0,46.1305,46.1378,46.0864,46.1158,8000.0
2011-04-11 11:45:00,62.82,62.85,62.75,62.75,10800.0,46.1158,46.1378,46.0644,46.0644,10800.0
2011-04-11 11:50:00,62.75,62.78,62.71,62.72,12400.0,46.0644,46.0864,46.035,46.0424,12400.0
2011-04-11 11:55:00,62.73,62.73,62.62,62.65,14800.0,46.0497,46.0497,45.969,45.991,14800.0
2011-04-11 12:00:00,62.66,62.71,62.66,62.68,7100.0,45.9983,46.035,45.9983,46.013,7100.0
2011-04-11 12:05:00,62.69,62.69,62.61,62.66,12000.0,46.0203,46.0203,45.9616,45.9983,12000.0
2011-04-11 12:10:00,62.66,62.66,62.59,62.59,7500.0,45.9983,45.9983,45.9469,45.9469,7500.0
2011-04-11 12:15:00,62.59,62.59,62.5,62.56,7900.0,45.9469,45.9469,45.8809,45.9249,7900.0
2011-04-11 12:20:00,62.56,62.6,62.53,62.54,5600.0,45.9249,45.9543,45.9029,45.9102,5600.0
2011-04-11 12:25:00,62.55,62.63,62.54,62.55,39300.0,45.9176,45.9763,45.9102,45.9176,39300.0
2011-04-11 12:30:00,62.55,62.59,62.51,62.59,8600.0,45.9176,45.9469,45.8882,45.9469,8600.0
2011-04-11 12:35:00,62.59,62.59,62.44,62.46,11800.0,45.9469,45.9469,45.8368,45.8515,11800.0
2011-04-11 12:40:00,62.46,62.46,62.41,62.45,10500.0,45.8515,45.8515,45.8148,45.8442,10500.0
2011-04-11 12:45:00,62.43,62.46,62.4,62.4,5700.0,45.8295,45.8515,45.8075,45.8075,5700.0
2011-04-11 12:50:00,62.41,62.46,62.38,62.39,6000.0,45.8148,45.8515,45.7928,45.8001,6000.0
2011-04-11 12:55:00,62.38,62.4,62.34,62.34,7700.0,45.7928,45.8075,45.7634,45.7634,7700.0
2011-04-11 13:00:00,62.35,62.4,62.29,62.38,15200.0,45.7707,45.8075,45.7267,45.7928,15200.0
2011-04-11 13:05:00,62.38,62.42,62.36,62.4,12000.0,45.7928,45.8221,45.7781,45.8075,12000.0
2011-04-11 13:10:00,62.4,62.4,62.32,62.32,19600.0,45.8075,45.8075,45.7487,45.7487,19600.0
2011-04-11 13:15:00,62.32,62.34,62.27,62.32,10900.0,45.7487,45.7634,45.712,45.7487,10900.0
2011-04-11 13:20:00,62.31,62.35,62.29,62.32,13900.0,45.7414,45.7707,45.7267,45.7487,13900.0
2011-04-11 13:25:00,62.33,62.41,62.33,62.34,16100.0,45.7561,45.8148,45.7561,45.7634,16100.0
2011-04-11 13:30:00,62.34,62.35,62.32,62.33,7800.0,45.7634,45.7707,45.7487,45.7561,7800.0
2011-04-11 13:35:00,62.34,62.36,62.33,62.34,6200.0,45.7634,45.7781,45.7561,45.7634,6200.0
2011-04-11 13:40:00,62.36,62.47,62.36,62.43,8300.0,45.7781,45.8588,45.7781,45.8295,8300.0
2011-04-11 13:45:00,62.43,62.43,62.27,62.27,17400.0,45.8295,45.8295,45.712,45.712,17400.0
2011-04-11 13:50:00,62.27,62.39,62.27,62.36,15800.0,45.712,45.8001,45.712,45.7781,15800.0
2011-04-11 13:55:00,62.36,62.38,62.3,62.37,8100.0,45.7781,45.7928,45.734,45.7854,8100.0
2011-04-11 14:00:00,62.38,62.43,62.35,62.43,6400.0,45.7928,45.8295,45.7707,45.8295,6400.0
2011-04-11 14:05:00,62.42,62.46,62.4,62.4,6600.0,45.8221,45.8515,45.8075,45.8075,6600.0
2011-04-11 14:10:00,62.41,62.48,62.39,62.41,8600.0,45.8148,45.8662,45.8001,45.8148,8600.0
2011-04-11 14:15:00,62.42,62.44,62.37,62.41,5800.0,45.8221,45.8368,45.7854,45.8148,5800.0
2011-04-11 14:20:00,62.43,62.47,62.37,62.39,15100.0,45.8295,45.8588,45.7854,45.8001,15100.0
2011-04-11 14:25:00,62.39,62.46,62.39,62.43,8100.0,45.8001,45.8515,45.8001,45.8295,8100.0
2011-04-11 14:30:00,62.43,62.51,62.4,62.41,15400.0,45.8295,45.8882,45.8075,45.8148,15400.0
2011-04-11 14:35:00,62.43,62.43,62.35,62.4,9000.0,45.8295,45.8295,45.7707,45.8075,9000.0
2011-04-11 14:40:00,62.4,62.46,62.4,62.4,8000.0,45.8075,45.8515,45.8075,45.8075,8000.0
2011-04-11 14:45:00,62.4,62.42,62.34,62.42,7400.0,45.8075,45.8221,45.7634,45.8221,7400.0
2011-04-11 14:50:00,62.42,62.49,62.39,62.39,9100.0,45.8221,45.8735,45.8001,45.8001,9100.0
2011-04-11 14:55:00,62.39,62.39,62.31,62.37,10900.0,45.8001,45.8001,45.7414,45.7854,10900.0
2011-04-11 15:00:00,62.37,62.39,62.21,62.21,11000.0,45.7854,45.8001,45.668,45.668,11000.0
2011-04-11 15:05:00,62.23,62.32,62.23,62.25,10400.0,45.6827,45.7487,45.6827,45.6973,10400.0
2011-04-11 15:10:00,62.26,62.27,62.2,62.23,9000.0,45.7047,45.712,45.6606,45.6827,9000.0
2011-04-11 15:15:00,62.24,62.28,62.2,62.22,15000.0,45.69,45.7194,45.6606,45.6753,15000.0
2011-04-11 15:20:00,62.23,62.24,62.17,62.22,14200.0,45.6827,45.69,45.6386,45.6753,14200.0
2011-04-11 15:25:00,62.2,62.23,62.12,62.14,13800.0,45.6606,45.6827,45.6019,45.6166,13800.0
2011-04-11 15:30:00,62.14,62.24,62.14,62.22,16100.0,45.6166,45.69,45.6166,45.6753,16100.0
2011-04-11 15:35:00,62.21,62.26,62.21,62.25,17000.0,45.668,45.7047,45.668,45.6973,17000.0
2011-04-11 15:40:00,62.26,62.31,62.23,62.29,26500.0,45.7047,45.7414,45.6827,45.7267,26500.0
2011-04-11 15:45:00,62.3,62.37,62.29,62.36,36200.0,45.734,45.7854,45.7267,45.7781,36200.0
2011-04-11 15:50:00,62.38,62.38,62.3,62.32,20200.0,45.7928,45.7928,45.734,45.7487,20200.0
2011-04-11 15:55:00,62.32,62.44,62.32,62.4,67600.0,45.7487,45.8368,45.7487,45.8075,67600.0
2011-04-12 09:30:00,62.1,62.49,62.09,62.32,36400.0,45.5872,45.8735,45.5799,45.7487,36400.0
2011-04-12 09:35:00,62.3,62.65,62.3,62.6,30400.0,45.734,45.991,45.734,45.9543,30400.0
2011-04-12 09:40:00,62.6,62.67,62.52,62.67,26000.0,45.9543,46.0057,45.8955,46.0057,26000.0
2011-04-12 09:45:00,62.68,62.76,62.56,62.58,19700.0,46.013,46.0717,45.9249,45.9396,19700.0
2011-04-12 09:50:00,62.62,62.66,62.56,62.64,17800.0,45.969,45.9983,45.9249,45.9836,17800.0
2011-04-12 09:55:00,62.65,62.65,62.25,62.31,26600.0,45.991,45.991,45.6973,45.7414,26600.0
2011-04-12 10:00:00,62.32,62.36,62.22,62.29,14100.0,45.7487,45.7781,45.6753,45.7267,14100.0
2011-04-12 10:05:00,62.3,62.31,62.18,62.19,17700.0,45.734,45.7414,45.646,45.6533,17700.0
2011-04-12 10:10:00,62.2,62.33,62.12,62.15,34000.0,45.6606,45.7561,45.6019,45.6239,34000.0
2011-04-12 10:15:00,62.14,62.3,62.13,62.27,6900.0,45.6166,45.734,45.6092,45.712,6900.0
2011-04-12 10:20:00,62.21,62.23,62.04,62.08,12700.0,45.668,45.6827,45.5432,45.5725,12700.0
2011-04-12 10:25:00,62.08,62.29,62.06,62.2,28800.0,45.5725,45.7267,45.5579,45.6606,28800.0
2011-04-12 10:30:00,62.16,62.25,62.12,62.16,17500.0,45.6313,45.6973,45.6019,45.6313,17500.0
2011-04-12 10:35:00,62.16,62.16,62.01,62.04,10400.0,45.6313,45.6313,45.5212,45.5432,10400.0
2011-04-12 10:40:00,62.02,62.03,61.9,61.9,11700.0,45.5285,45.5358,45.4404,45.4404,11700.0
2011-04-12 10:45:00,61.9,61.91,61.76,61.89,15100.0,45.4404,45.4477,45.3376,45.4331,15100.0
2011-04-12 10:50:00,61.93,62.01,61.83,61.85,10200.0,45.4624,45.5212,45.389,45.4037,10200.0
2011-04-12 10:55:00,61.84,61.89,61.78,61.8,22100.0,45.3964,45.4331,45.3523,45.367,22100.0
2011-04-12 11:00:00,61.8,61.85,61.79,61.85,7100.0,45.367,45.4037,45.3597,45.4037,7100.0
2011-04-12 11:05:00,61.85,61.86,61.79,61.8,10800.0,45.4037,45.411,45.3597,45.367,10800.0
2011-04-12 11:10:00,61.83,61.93,61.83,61.93,8300.0,45.389,45.4624,45.389,45.4624,8300.0
2011-04-12 11:15:00,61.93,61.93,61.8,61.84,16000.0,45.4624,45.4624,45.367,45.3964,16000.0
2011-04-12 11:20:00,61.85,61.91,61.79,61.8,26800.0,45.4037,45.4477,45.3597,45.367,26800.0
2011-04-12 11:25:00,61.8,61.94,61.79,61.94,6600.0,45.367,45.4698,45.3597,45.4698,6600.0
2011-04-12 11:30:00,61.97,62.0,61.91,61.97,9300.0,45.4918,45.5138,45.4477,45.4918,9300.0
2011-04-12 11:35:00,61.96,62.1,61.96,62.1,7700.0,45.4845,45.5872,45.4845,45.5872,7700.0
2011-04-12 11:40:00,62.11,62.19,62.1,62.19,5700.0,45.5946,45.6533,45.5872,45.6533,5700.0
2011-04-12 11:45:00,62.17,62.18,62.11,62.11,5800.0,45.6386,45.646,45.5946,45.5946,5800.0
2011-04-12 11:50:00,62.1,62.14,62.05,62.1,40900.0,45.5872,45.6166,45.5505,45.5872,40900.0
2011-04-12 11:55:00,62.1,62.1,62.05,62.08,9200.0,45.5872,45.5872,45.5505,45.5725,9200.0
2011-04-12 12:00:00,62.11,62.19,62.11,62.14,9700.0,45.5946,45.6533,45.5946,45.6166,9700.0
2011-04-12 12:05:00,62.14,62.17,62.11,62.16,10800.0,45.6166,45.6386,45.5946,45.6313,10800.0
2011-04-12 12:10:00,62.15,62.16,62.09,62.12,8500.0,45.6239,45.6313,45.5799,45.6019,8500.0
2011-04-12 12:15:00,62.14,62.2,62.13,62.16,12100.0,45.6166,45.6606,45.6092,45.6313,12100.0
2011-04-12 12:20:00,62.16,62.2,62.16,62.18,5400.0,45.6313,45.6606,45.6313,45.646,5400.0
2011-04-12 12:25:00,62.18,62.26,62.18,62.21,7800.0,45.646,45.7047,45.646,45.668,7800.0
2011-04-12 12:30:00,62.2,62.21,62.13,62.16,14000.0,45.6606,45.668,45.6092,45.6313,14000.0
2011-04-12 12:35:00,62.15,62.24,62.15,62.21,20000.0,45.6239,45.69,45.6239,45.668,20000.0
2011-04-12 12:40:00,62.19,62.29,62.16,62.29,16200.0,45.6533,45.7267,45.6313,45.7267,16200.0
2011-04-12 12:45:00,62.29,62.32,62.26,62.32,20900.0,45.7267,45.7487,45.7047,45.7487,20900.0
2011-04-12 12:50:00,62.32,62.39,62.3,62.31,14300.0,45.7487,45.8001,45.734,45.7414,14300.0
2011-04-12 12:55:00,62.31,62.31,62.24,62.27,5100.0,45.7414,45.7414,45.69,45.712,5100.0
2011-04-12 13:00:00,62.27,62.31,62.23,62.29,13500.0,45.712,45.7414,45.6827,45.7267,13500.0
2011-04-12 13:05:00,62.3,62.3,62.22,62.22,2800.0,45.734,45.734,45.6753,45.6753,2800.0
2011-04-12 13:10:00,62.24,62.27,62.19,62.2,7800.0,45.69,45.712,45.6533,45.6606,7800.0
2011-04-12 13:15:00,62.2,62.23,62.11,62.18,39300.0,45.6606,45.6827,45.5946,45.646,39300.0
2011-04-12 13:20:00,62.18,62.21,62.08,62.21,22500.0,45.646,45.668,45.5725,45.668,22500.0
2011-04-12 13:25:00,62.22,62.28,62.2,62.25,13900.0,45.6753,45.7194,45.6606,45.6973,13900.0
2011-04-12 13:30:00,62.26,62.26,62.18,62.21,23000.0,45.7047,45.7047,45.646,45.668,23000.0
2011-04-12 13:35:00,62.21,62.23,62.14,62.15,10700.0,45.668,45.6827,45.6166,45.6239,10700.0
2011-04-12 13:40:00,62.15,62.15,62.08,62.08,8100.0,45.6239,45.6239,45.5725,45.5725,8100.0
2011-04-12 13:45:00,62.09,62.22,62.07,62.22,8700.0,45.5799,45.6753,45.5652,45.6753,8700.0
2011-04-12 13:50:00,62.22,62.28,62.21,62.28,10200.0,45.6753,45.7194,45.668,45.7194,10200.0
2011-04-12 13:55:00,62.26,62.34,62.26,62.27,20400.0,45.7047,45.7634,45.7047,45.712,20400.0
2011-04-12 14:00:00,62.26,62.34,62.25,62.34,11200.0,45.7047,45.7634,45.6973,45.7634,11200.0
2011-04-12 14:05:00,62.34,62.49,62.32,62.48,19500.0,45.7634,45.8735,45.7487,45.8662,19500.0
2011-04-12 14:10:00,62.49,62.55,62.49,62.55,10900.0,45.8735,45.9176,45.8735,45.9176,10900.0
2011-04-12 14:15:00,62.55,62.56,62.5,62.52,13700.0,45.9176,45.9249,45.8809,45.8955,13700.0
2011-04-12 14:20:00,62.53,62.6,62.49,62.59,6500.0,45.9029,45.9543,45.8735,45.9469,6500.0
2011-04-12 14:25:00,62.59,62.6,62.53,62.56,10100.0,45.9469,45.9543,45.9029,45.9249,10100.0
2011-04-12 14:30:00,62.56,62.57,62.4,62.4,13500.0,45.9249,45.9322,45.8075,45.8075,13500.0
2011-04-12 14:35:00,62.39,62.42,62.33,62.33,6900.0,45.8001,45.8221,45.7561,45.7561,6900.0
2011-04-12 14:40:00,62.35,62.37,62.32,62.32,7800.0,45.7707,45.7854,45.7487,45.7487,7800.0
2011-04-12 14:45:00,62.32,62.32,62.22,62.23,13300.0,45.7487,45.7487,45.6753,45.6827,13300.0
2011-04-12 14:50:00,62.21,62.22,62.15,62.15,12500.0,45.668,45.6753,45.6239,45.6239,12500.0
2011-04-12 14:55:00,62.15,62.16,62.08,62.12,17100.0,45.6239,45.6313,45.5725,45.6019,17100.0
2011-04-12 15:00:00,62.12,62.17,62.08,62.17,15500.0,45.6019,45.6386,45.5725,45.6386,15500.0
2011-04-12 15:05:00,62.18,62.24,62.17,62.18,15500.0,45.646,45.69,45.6386,45.646,15500.0
2011-04-12 15:10:00,62.17,62.22,62.14,62.19,18800.0,45.6386,45.6753,45.6166,45.6533,18800.0
2011-04-12 15:15:00,62.19,62.2,62.13,62.13,15900.0,45.6533,45.6606,45.6092,45.6092,15900.0
2011-04-12 15:20:00,62.13,62.14,62.01,62.03,18400.0,45.6092,45.6166,45.5212,45.5358,18400.0
2011-04-12 15:25:00,62.04,62.05,61.98,61.98,21500.0,45.5432,45.5505,45.4991,45.4991,21500.0
2011-04-12 15:30:00,61.99,62.0,61.93,61.98,21600.0,45.5065,45.5138,45.4624,45.4991,21600.0
2011-04-12 15:35:00,61.98,62.05,61.98,62.03,15500.0,45.4991,45.5505,45.4991,45.5358,15500.0
2011-04-12 15:40:00,62.01,62.02,61.98,62.0,15000.0,45.5212,45.5285,45.4991,45.5138,15000.0
2011-04-12 15:45:00,61.99,62.02,61.92,62.01,58500.0,45.5065,45.5285,45.4551,45.5212,58500.0
2011-04-12 15:50:00,62.02,62.15,62.0,62.08,41800.0,45.5285,45.6239,45.5138,45.5725,41800.0
2011-04-12 15:55:00,62.08,62.09,62.03,62.08,56800.0,45.5725,45.5799,45.5358,45.5725,56800.0
2011-04-13 09:30:00,62.47,62.92,62.42,62.61,27900.0,45.8588,46.1892,45.8221,45.9616,27900.0
2011-04-13 09:35:00,62.56,62.56,62.35,62.35,5700.0,45.9249,45.9249,45.7707,45.7707,5700.0
2011-04-13 09:40:00,62.37,62.46,62.16,62.29,7800.0,45.7854,45.8515,45.6313,45.7267,7800.0
2011-04-13 09:45:00,62.24,62.27,61.97,62.04,5700.0,45.69,45.712,45.4918,45.5432,5700.0
2011-04-13 09:50:00,62.03,62.23,62.0,62.23,9600.0,45.5358,45.6827,45.5138,45.6827,9600.0
2011-04-13 09:55:00,62.19,62.22,61.98,61.98,7300.0,45.6533,45.6753,45.4991,45.4991,7300.0
2011-04-13 10:00:00,61.98,62.03,61.92,61.97,10200.0,45.4991,45.5358,45.4551,45.4918,10200.0
2011-04-13 10:05:00,61.95,61.98,61.77,61.83,15900.0,45.4771,45.4991,45.345,45.389,15900.0
2011-04-13 10:10:00,61.82,61.86,61.77,61.81,8600.0,45.3817,45.411,45.345,45.3743,8600.0
2011-04-13 10:15:00,61.79,61.98,61.77,61.97,9300.0,45.3597,45.4991,45.345,45.4918,9300.0
2011-04-13 10:20:00,61.96,62.15,61.96,62.1,8100.0,45.4845,45.6239,45.4845,45.5872,8100.0
2011-04-13 10:25:00,62.09,62.16,62.04,62.16,8200.0,45.5799,45.6313,45.5432,45.6313,8200.0
2011-04-13 10:30:00,62.15,62.17,62.08,62.08,6200.0,45.6239,45.6386,45.5725,45.5725,6200.0
2011-04-13 10:35:00,62.08,62.08,61.94,61.98,8400.0,45.5725,45.5725,45.4698,45.4991,8400.0
2011-04-13 10:40:00,62.0,62.07,61.95,62.01,7800.0,45.5138,45.5652,45.4771,45.5212,7800.0
2011-04-13 10:45:00,62.02,62.15,62.01,62.15,5600.0,45.5285,45.6239,45.5212,45.6239,5600.0
2011-04-13 10:50:00,62.17,62.26,62.03,62.08,21300.0,45.6386,45.7047,45.5358,45.5725,21300.0
2011-04-13 10:55:00,62.07,62.13,62.04,62.12,24400.0,45.5652,45.6092,45.5432,45.6019,24400.0
2011-04-13 11:00:00,62.12,62.12,62.04,62.07,9700.0,45.6019,45.6019,45.5432,45.5652,9700.0
2011-04-13 11:05:00,62.04,62.06,61.96,61.97,12400.0,45.5432,45.5579,45.4845,45.4918,12400.0
2011-04-13 11:10:00,61.96,61.96,61.88,61.92,15500.0,45.4845,45.4845,45.4257,45.4551,15500.0
2011-04-13 11:15:00,61.9,61.98,61.88,61.94,10500.0,45.4404,45.4991,45.4257,45.4698,10500.0
2011-04-13 11:20:00,61.92,61.97,61.78,61.81,12300.0,45.4551,45.4918,45.3523,45.3743,12300.0
2011-04-13 11:25:00,61.8,61.81,61.69,61.7,11800.0,45.367,45.3743,45.2862,45.2936,11800.0
2011-04-13 11:30:00,61.69,61.75,61.66,61.72,15100.0,45.2862,45.3303,45.2642,45.3083,15100.0
2011-04-13 11:35:00,61.72,61.75,61.6,61.69,34700.0,45.3083,45.3303,45.2202,45.2862,34700.0
2011-04-13 11:40:00,61.68,61.87,61.65,61.83,15300.0,45.2789,45.4184,45.2569,45.389,15300.0
2011-04-13 11:45:00,61.85,61.89,61.8,61.88,5500.0,45.4037,45.4331,45.367,45.4257,5500.0
2011-04-13 11:50:00,61.88,62.0,61.86,61.98,20800.0,45.4257,45.5138,45.411,45.4991,20800.0
2011-04-13 11:55:00,62.0,62.0,61.81,61.85,5900.0,45.5138,45.5138,45.3743,45.4037,5900.0
2011-04-13 12:00:00,61.83,61.9,61.81,61.89,6500.0,45.389,45.4404,45.3743,45.4331,6500.0
2011-04-13 12:05:00,61.89,61.92,61.85,61.92,3200.0,45.4331,45.4551,45.4037,45.4551,3200.0
2011-04-13 12:10:00,61.93,61.95,61.91,61.94,3300.0,45.4624,45.4771,45.4477,45.4698,3300.0
2011-04-13 12:15:00,61.89,61.96,61.89,61.95,3500.0,45.4331,45.4845,45.4331,45.4771,3500.0
2011-04-13 12:20:00,61.95,61.96,61.9,61.92,2800.0,45.4771,45.4845,45.4404,45.4551,2800.0
2011-04-13 12:25:00,61.89,61.93,61.89,61.91,2700.0,45.4331,45.4624,45.4331,45.4477,2700.0
2011-04-13 12:30:00,61.89,61.89,61.83,61.84,5200.0,45.4331,45.4331,45.389,45.3964,5200.0
2011-04-13 12:35:00,61.84,61.84,61.69,61.76,12400.0,45.3964,45.3964,45.2862,45.3376,12400.0
2011-04-13 12:40:00,61.75,61.75,61.64,61.64,7100.0,45.3303,45.3303,45.2495,45.2495,7100.0
2011-04-13 12:45:00,61.64,61.77,61.56,61.77,53600.0,45.2495,45.345,45.1908,45.345,53600.0
2011-04-13 12:50:00,61.77,61.85,61.72,61.74,32000.0,45.345,45.4037,45.3083,45.3229,32000.0
2011-04-13 12:55:00,61.75,61.77,61.71,61.72,6000.0,45.3303,45.345,45.3009,45.3083,6000.0
2011-04-13 13:00:00,61.68,61.81,61.68,61.78,13800.0,45.2789,45.3743,45.2789,45.3523,13800.0
2011-04-13 13:05:00,61.78,61.81,61.74,61.8,4600.0,45.3523,45.3743,45.3229,45.367,4600.0
2011-04-13 13:10:00,61.79,61.82,61.69,61.72,15400.0,45.3597,45.3817,45.2862,45.3083,15400.0
2011-04-13 13:15:00,61.74,61.8,61.74,61.76,5300.0,45.3229,45.367,45.3229,45.3376,5300.0
2011-04-13 13:20:00,61.78,61.87,61.78,61.84,4400.0,45.3523,45.4184,45.3523,45.3964,4400.0
2011-04-13 13:25:00,61.84,61.88,61.79,61.82,4200.0,45.3964,45.4257,45.3597,45.3817,4200.0
2011-04-13 13:30:00,61.82,61.85,61.72,61.8,12200.0,45.3817,45.4037,45.3083,45.367,12200.0
2011-04-13 13:35:00,61.78,61.79,61.7,61.73,5200.0,45.3523,45.3597,45.2936,45.3156,5200.0
2011-04-13 13:40:00,61.72,61.77,61.72,61.76,4000.0,45.3083,45.345,45.3083,45.3376,4000.0
2011-04-13 13:45:00,61.72,61.75,61.63,61.63,4500.0,45.3083,45.3303,45.2422,45.2422,4500.0
2011-04-13 13:50:00,61.64,61.64,61.56,61.59,9800.0,45.2495,45.2495,45.1908,45.2128,9800.0
2011-04-13 13:55:00,61.56,61.56,61.48,61.52,11400.0,45.1908,45.1908,45.1321,45.1614,11400.0
2011-04-13 14:00:00,61.54,61.72,61.54,61.63,6500.0,45.1761,45.3083,45.1761,45.2422,6500.0
2011-04-13 14:05:00,61.66,61.66,61.58,61.66,9000.0,45.2642,45.2642,45.2055,45.2642,9000.0
2011-04-13 14:10:00,61.64,61.64,61.56,61.57,6100.0,45.2495,45.2495,45.1908,45.1982,6100.0
2011-04-13 14:15:00,61.59,61.62,61.54,61.62,9200.0,45.2128,45.2349,45.1761,45.2349,9200.0
2011-04-13 14:20:00,61.59,61.72,61.58,61.7,8200.0,45.2128,45.3083,45.2055,45.2936,8200.0
2011-04-13 14:25:00,61.71,61.84,61.66,61.77,14500.0,45.3009,45.3964,45.2642,45.345,14500.0
2011-04-13 14:30:00,61.76,61.8,61.7,61.7,12100.0,45.3376,45.367,45.2936,45.2936,12100.0
2011-04-13 14:35:00,61.7,61.77,61.67,61.67,16200.0,45.2936,45.345,45.2716,45.2716,16200.0
2011-04-13 14:40:00,61.69,61.84,61.69,61.83,17000.0,45.2862,45.3964,45.2862,45.389,17000.0
2011-04-13 14:45:00,61.84,61.88,61.8,61.85,14300.0,45.3964,45.4257,45.367,45.4037,14300.0
2011-04-13 14:50:00,61.85,61.92,61.83,61.88,8600.0,45.4037,45.4551,45.389,45.4257,8600.0
2011-04-13 14:55:00,61.88,61.89,61.85,61.88,4700.0,45.4257,45.4331,45.4037,45.4257,4700.0
2011-04-13 15:00:00,61.88,62.1,61.88,61.98,16800.0,45.4257,45.5872,45.4257,45.4991,16800.0
2011-04-13 15:05:00,62.0,62.06,61.98,62.05,14800.0,45.5138,45.5579,45.4991,45.5505,14800.0
2011-04-13 15:10:00,62.05,62.07,62.0,62.01,6900.0,45.5505,45.5652,45.5138,45.5212,6900.0
2011-04-13 15:15:00,61.99,62.06,61.96,62.05,13200.0,45.5065,45.5579,45.4845,45.5505,13200.0
2011-04-13 15:20:00,62.07,62.08,62.0,62.01,12800.0,45.5652,45.5725,45.5138,45.5212,12800.0
2011-04-13 15:25:00,62.01,62.04,61.96,61.98,10900.0,45.5212,45.5432,45.4845,45.4991,10900.0
2011-04-13 15:30:00,61.96,61.99,61.88,61.9,17900.0,45.4845,45.5065,45.4257,45.4404,17900.0
2011-04-13 15:35:00,61.9,61.91,61.84,61.86,12600.0,45.4404,45.4477,45.3964,45.411,12600.0
2011-04-13 15:40:00,61.87,61.96,61.83,61.92,26300.0,45.4184,45.4845,45.389,45.4551,26300.0
2011-04-13 15:45:00,61.94,61.95,61.86,61.88,26800.0,45.4698,45.4771,45.411,45.4257,26800.0
2011-04-13 15:50:00,61.88,61.88,61.82,61.85,21500.0,45.4257,45.4257,45.3817,45.4037,21500.0
2011-04-13 15:55:00,61.84,61.89,61.81,61.84,56500.0,45.3964,45.4331,45.3743,45.3964,56500.0
2011-04-14 09:30:00,61.53,61.68,61.34,61.43,22500.0,45.1688,45.2789,45.0293,45.0954,22500.0
2011-04-14 09:35:00,61.45,61.62,61.38,61.4,12600.0,45.1101,45.2349,45.0587,45.0734,12600.0
2011-04-14 09:40:00,61.42,61.5,61.35,61.42,15000.0,45.088,45.1468,45.0367,45.088,15000.0
2011-04-14 09:45:00,61.42,61.46,61.25,61.36,25400.0,45.088,45.1174,44.9632,45.044,25400.0
2011-04-14 09:50:00,61.35,61.43,61.27,61.27,33600.0,45.0367,45.0954,44.9779,44.9779,33600.0
2011-04-14 09:55:00,61.27,61.46,61.19,61.39,13200.0,44.9779,45.1174,44.9192,45.066,13200.0
2011-04-14 10:00:00,61.4,61.46,61.37,61.43,21600.0,45.0734,45.1174,45.0513,45.0954,21600.0
2011-04-14 10:05:00,61.45,61.5,61.37,61.47,24100.0,45.1101,45.1468,45.0513,45.1247,24100.0
2011-04-14 10:10:00,61.47,61.53,61.37,61.45,33300.0,45.1247,45.1688,45.0513,45.1101,33300.0
2011-04-14 10:15:00,61.47,61.54,61.44,61.49,14200.0,45.1247,45.1761,45.1027,45.1394,14200.0
2011-04-14 10:20:00,61.5,61.58,61.44,61.55,9300.0,45.1468,45.2055,45.1027,45.1835,9300.0
2011-04-14 10:25:00,61.53,61.66,61.53,61.66,7300.0,45.1688,45.2642,45.1688,45.2642,7300.0
2011-04-14 10:30:00,61.66,61.73,61.61,61.67,7100.0,45.2642,45.3156,45.2275,45.2716,7100.0
2011-04-14 10:35:00,61.64,61.71,61.6,61.64,6000.0,45.2495,45.3009,45.2202,45.2495,6000.0
2011-04-14 10:40:00,61.65,61.69,61.58,61.64,10000.0,45.2569,45.2862,45.2055,45.2495,10000.0
2011-04-14 10:45:00,61.62,61.68,61.62,61.68,4100.0,45.2349,45.2789,45.2349,45.2789,4100.0
2011-04-14 10:50:00,61.66,61.72,61.55,61.6,25300.0,45.2642,45.3083,45.1835,45.2202,25300.0
2011-04-14 10:55:00,61.63,61.66,61.53,61.56,16900.0,45.2422,45.2642,45.1688,45.1908,16900.0
2011-04-14 11:00:00,61.56,61.61,61.55,61.6,11000.0,45.1908,45.2275,45.1835,45.2202,11000.0
2011-04-14 11:05:00,61.61,61.62,61.5,61.51,20300.0,45.2275,45.2349,45.1468,45.1541,20300.0
2011-04-14 11:10:00,61.52,61.52,61.38,61.38,5000.0,45.1614,45.1614,45.0587,45.0587,5000.0
2011-04-14 11:15:00,61.39,61.44,61.36,61.43,8600.0,45.066,45.1027,45.044,45.0954,8600.0
2011-04-14 11:20:00,61.41,61.47,61.41,61.44,3100.0,45.0807,45.1247,45.0807,45.1027,3100.0
2011-04-14 11:25:00,61.46,61.49,61.37,61.41,5700.0,45.1174,45.1394,45.0513,45.0807,5700.0
2011-04-14 11:30:00,61.42,61.49,61.41,61.41,5200.0,45.088,45.1394,45.0807,45.0807,5200.0
2011-04-14 11:35:00,61.39,61.39,61.3,61.36,5200.0,45.066,45.066,44.9999,45.044,5200.0
2011-04-14 11:40:00,61.36,61.4,61.25,61.36,26000.0,45.044,45.0734,44.9632,45.044,26000.0
2011-04-14 11:45:00,61.38,61.38,61.29,61.34,16100.0,45.0587,45.0587,44.9926,45.0293,16100.0
2011-04-14 11:50:00,61.3,61.31,61.27,61.3,5700.0,44.9999,45.0073,44.9779,44.9999,5700.0
2011-04-14 11:55:00,61.31,61.35,61.24,61.24,8900.0,45.0073,45.0367,44.9559,44.9559,8900.0
2011-04-14 12:00:00,61.24,61.33,61.24,61.33,9100.0,44.9559,45.022,44.9559,45.022,9100.0
2011-04-14 12:05:00,61.35,61.38,61.31,61.38,2700.0,45.0367,45.0587,45.0073,45.0587,2700.0
2011-04-14 12:10:00,61.35,61.4,61.32,61.37,26800.0,45.0367,45.0734,45.0146,45.0513,26800.0
2011-04-14 12:15:00,61.36,61.38,61.28,61.28,7000.0,45.044,45.0587,44.9853,44.9853,7000.0
2011-04-14 12:20:00,61.3,61.4,61.3,61.33,2900.0,44.9999,45.0734,44.9999,45.022,2900.0
2011-04-14 12:25:00,61.33,61.38,61.32,61.37,3000.0,45.022,45.0587,45.0146,45.0513,3000.0
2011-04-14 12:30:00,61.37,61.46,61.37,61.46,7700.0,45.0513,45.1174,45.0513,45.1174,7700.0
2011-04-14 12:35:00,61.45,61.48,61.42,61.47,9100.0,45.1101,45.1321,45.088,45.1247,9100.0
2011-04-14 12:40:00,61.45,61.45,61.37,61.44,5200.0,45.1101,45.1101,45.0513,45.1027,5200.0
2011-04-14 12:45:00,61.42,61.42,61.39,61.4,6000.0,45.088,45.088,45.066,45.0734,6000.0
2011-04-14 12:50:00,61.4,61.42,61.33,61.36,5800.0,45.0734,45.088,45.022,45.044,5800.0
2011-04-14 12:55:00,61.38,61.5,61.38,61.38,16600.0,45.0587,45.1468,45.0587,45.0587,16600.0
2011-04-14 13:00:00,61.39,61.49,61.38,61.48,15800.0,45.066,45.1394,45.0587,45.1321,15800.0
2011-04-14 13:05:00,61.48,61.49,61.45,61.45,3700.0,45.1321,45.1394,45.1101,45.1101,3700.0
2011-04-14 13:10:00,61.46,61.46,61.37,61.37,4000.0,45.1174,45.1174,45.0513,45.0513,4000.0
2011-04-14 13:15:00,61.36,61.38,61.34,61.35,9700.0,45.044,45.0587,45.0293,45.0367,9700.0
2011-04-14 13:20:00,61.34,61.38,61.3,61.38,9800.0,45.0293,45.0587,44.9999,45.0587,9800.0
2011-04-14 13:25:00,61.38,61.41,61.33,61.37,6000.0,45.0587,45.0807,45.022,45.0513,6000.0
2011-04-14 13:30:00,61.36,61.41,61.33,61.38,8400.0,45.044,45.0807,45.022,45.0587,8400.0
2011-04-14 13:35:00,61.4,61.44,61.39,61.41,4700.0,45.0734,45.1027,45.066,45.0807,4700.0
2011-04-14 13:40:00,61.43,61.43,61.3,61.32,12700.0,45.0954,45.0954,44.9999,45.0146,12700.0
2011-04-14 13:45:00,61.3,61.39,61.3,61.36,6200.0,44.9999,45.066,44.9999,45.044,6200.0
2011-04-14 13:50:00,61.36,61.37,61.27,61.28,6400.0,45.044,45.0513,44.9779,44.9853,6400.0
2011-04-14 13:55:00,61.29,61.31,61.26,61.26,6700.0,44.9926,45.0073,44.9706,44.9706,6700.0
2011-04-14 14:00:00,61.27,61.36,61.27,61.35,17000.0,44.9779,45.044,44.9779,45.0367,17000.0
2011-04-14 14:05:00,61.36,61.38,61.33,61.36,19300.0,45.044,45.0587,45.022,45.044,19300.0
2011-04-14 14:10:00,61.36,61.38,61.34,61.36,25300.0,45.044,45.0587,45.0293,45.044,25300.0
2011-04-14 14:15:00,61.37,61.37,61.31,61.34,12700.0,45.0513,45.0513,45.0073,45.0293,12700.0
2011-04-14 14:20:00,61.34,61.36,61.3,61.31,9200.0,45.0293,45.044,44.9999,45.0073,9200.0
2011-04-14 14:25:00,61.31,61.41,61.31,61.36,11800.0,45.0073,45.0807,45.0073,45.044,11800.0
2011-04-14 14:30:00,61.37,61.47,61.37,61.45,8200.0,45.0513,45.1247,45.0513,45.1101,8200.0
2011-04-14 14:35:00,61.48,61.49,61.37,61.37,20800.0,45.1321,45.1394,45.0513,45.0513,20800.0
2011-04-14 14:40:00,61.37,61.4,61.34,61.34,8500.0,45.0513,45.0734,45.0293,45.0293,8500.0
2011-04-14 14:45:00,61.34,61.39,61.28,61.39,12500.0,45.0293,45.066,44.9853,45.066,12500.0
2011-04-14 14:50:00,61.39,61.42,61.39,61.42,4400.0,45.066,45.088,45.066,45.088,4400.0
2011-04-14 14:55:00,61.43,61.45,61.35,61.36,10300.0,45.0954,45.1101,45.0367,45.044,10300.0
2011-04-14 15:00:00,61.37,61.45,61.35,61.44,15000.0,45.0513,45.1101,45.0367,45.1027,15000.0
2011-04-14 15:05:00,61.44,61.45,61.42,61.43,12500.0,45.1027,45.1101,45.088,45.0954,12500.0
2011-04-14 15:10:00,61.44,61.46,61.37,61.44,16500.0,45.1027,45.1174,45.0513,45.1027,16500.0
2011-04-14 15:15:00,61.44,61.49,61.4,61.43,19700.0,45.1027,45.1394,45.0734,45.0954,19700.0
2011-04-14 15:20:00,61.42,61.46,61.4,61.4,12900.0,45.088,45.1174,45.0734,45.0734,12900.0
2011-04-14 15:25:00,61.4,61.49,61.4,61.47,12300.0,45.0734,45.1394,45.0734,45.1247,12300.0
2011-04-14 15:30:00,61.47,61.49,61.37,61.4,14900.0,45.1247,45.1394,45.0513,45.0734,14900.0
2011-04-14 15:35:00,61.41,61.48,61.39,61.48,10800.0,45.0807,45.1321,45.066,45.1321,10800.0
2011-04-14 15:40:00,61.47,61.53,61.44,61.44,19400.0,45.1247,45.1688,45.1027,45.1027,19400.0
2011-04-14 15:45:00,61.45,61.49,61.42,61.49,20900.0,45.1101,45.1394,45.088,45.1394,20900.0
2011-04-14 15:50:00,61.48,61.48,61.41,61.44,19700.0,45.1321,45.1321,45.0807,45.1027,19700.0
2011-04-14 15:55:00,61.45,61.46,61.35,61.39,40700.0,45.1101,45.1174,45.0367,45.066,40700.0
2011-04-15 09:30:00,61.75,61.94,61.68,61.68,150000.0,45.3303,45.4698,45.2789,45.2789,150000.0
2011-04-15 09:35:00,61.69,61.76,61.41,61.41,17300.0,45.2862,45.3376,45.0807,45.0807,17300.0
2011-04-15 09:40:00,61.41,61.5,61.29,61.31,18100.0,45.0807,45.1468,44.9926,45.0073,18100.0
2011-04-15 09:45:00,61.33,61.36,61.15,61.15,14100.0,45.022,45.044,44.8898,44.8898,14100.0
2011-04-15 09:50:00,61.15,61.24,61.15,61.21,8800.0,44.8898,44.9559,44.8898,44.9339,8800.0
2011-04-15 09:55:00,61.25,61.39,61.2,61.34,16000.0,44.9632,45.066,44.9265,45.0293,16000.0
2011-04-15 10:00:00,61.35,61.63,61.35,61.6,14400.0,45.0367,45.2422,45.0367,45.2202,14400.0
2011-04-15 10:05:00,61.6,61.6,61.44,61.45,6900.0,45.2202,45.2202,45.1027,45.1101,6900.0
2011-04-15 10:10:00,61.48,61.51,61.45,61.5,5600.0,45.1321,45.1541,45.1101,45.1468,5600.0
2011-04-15 10:15:00,61.5,61.5,61.32,61.33,6700.0,45.1468,45.1468,45.0146,45.022,6700.0
2011-04-15 10:20:00,61.33,61.36,61.33,61.36,6600.0,45.022,45.044,45.022,45.044,6600.0
2011-04-15 10:25:00,61.35,61.39,61.32,61.37,9300.0,45.0367,45.066,45.0146,45.0513,9300.0
2011-04-15 10:30:00,61.39,61.44,61.2,61.27,7600.0,45.066,45.1027,44.9265,44.9779,7600.0
2011-04-15 10:35:00,61.27,61.27,61.21,61.23,5800.0,44.9779,44.9779,44.9339,44.9486,5800.0
2011-04-15 10:40:00,61.23,61.24,61.11,61.16,19100.0,44.9486,44.9559,44.8605,44.8972,19100.0
2011-04-15 10:45:00,61.17,61.3,61.12,61.29,5700.0,44.9045,44.9999,44.8678,44.9926,5700.0
2011-04-15 10:50:00,61.29,61.43,61.29,61.43,12000.0,44.9926,45.0954,44.9926,45.0954,12000.0
2011-04-15 10:55:00,61.44,61.44,61.32,61.36,10900.0,45.1027,45.1027,45.0146,45.044,10900.0
2011-04-15 11:00:00,61.36,61.47,61.36,61.46,6700.0,45.044,45.1247,45.044,45.1174,6700.0
2011-04-15 11:05:00,61.45,61.46,61.4,61.42,6000.0,45.1101,45.1174,45.0734,45.088,6000.0
2011-04-15 11:10:00,61.43,61.44,61.3,61.32,11300.0,45.0954,45.1027,44.9999,45.0146,11300.0
2011-04-15 11:15:00,61.31,61.37,61.31,61.37,6500.0,45.0073,45.0513,45.0073,45.0513,6500.0
2011-04-15 11:20:00,61.36,61.53,61.36,61.47,17900.0,45.044,45.1688,45.044,45.1247,17900.0
2011-04-15 11:25:00,61.48,61.51,61.46,61.48,13300.0,45.1321,45.1541,45.1174,45.1321,13300.0
2011-04-15 11:30:00,61.49,61.49,61.43,61.45,7200.0,45.1394,45.1394,45.0954,45.1101,7200.0
2011-04-15 11:35:00,61.46,61.5,61.46,61.47,7100.0,45.1174,45.1468,45.1174,45.1247,7100.0
2011-04-15 11:40:00,61.48,61.5,61.44,61.46,13600.0,45.1321,45.1468,45.1027,45.1174,13600.0
2011-04-15 11:45:00,61.47,61.5,61.47,61.47,4100.0,45.1247,45.1468,45.1247,45.1247,4100.0
2011-04-15 11:50:00,61.49,61.51,61.46,61.5,8400.0,45.1394,45.1541,45.1174,45.1468,8400.0
2011-04-15 11:55:00,61.49,61.54,61.49,61.52,9300.0,45.1394,45.1761,45.1394,45.1614,9300.0
2011-04-15 12:00:00,61.51,61.53,61.48,61.51,5800.0,45.1541,45.1688,45.1321,45.1541,5800.0
2011-04-15 12:05:00,61.51,61.55,61.48,61.51,9800.0,45.1541,45.1835,45.1321,45.1541,9800.0
2011-04-15 12:10:00,61.53,61.57,61.5,61.5,13100.0,45.1688,45.1982,45.1468,45.1468,13100.0
2011-04-15 12:15:00,61.51,61.54,61.5,61.51,18700.0,45.1541,45.1761,45.1468,45.1541,18700.0
2011-04-15 12:20:00,61.51,61.52,61.47,61.5,13800.0,45.1541,45.1614,45.1247,45.1468,13800.0
2011-04-15 12:25:00,61.49,61.52,61.48,61.51,13500.0,45.1394,45.1614,45.1321,45.1541,13500.0
2011-04-15 12:30:00,61.51,61.53,61.48,61.53,9100.0,45.1541,45.1688,45.1321,45.1688,9100.0
2011-04-15 12:35:00,61.52,61.54,61.49,61.5,13300.0,45.1614,45.1761,45.1394,45.1468,13300.0
2011-04-15 12:40:00,61.51,61.54,61.5,61.5,16100.0,45.1541,45.1761,45.1468,45.1468,16100.0
2011-04-15 12:45:00,61.5,61.55,61.5,61.52,17600.0,45.1468,45.1835,45.1468,45.1614,17600.0
2011-04-15 12:50:00,61.53,61.54,61.49,61.5,20700.0,45.1688,45.1761,45.1394,45.1468,20700.0
2011-04-15 12:55:00,61.49,61.57,61.49,61.52,17300.0,45.1394,45.1982,45.1394,45.1614,17300.0
2011-04-15 13:00:00,61.52,61.59,61.5,61.5,11300.0,45.1614,45.2128,45.1468,45.1468,11300.0
2011-04-15 13:05:00,61.52,61.54,61.51,61.52,8300.0,45.1614,45.1761,45.1541,45.1614,8300.0
2011-04-15 13:10:00,61.53,61.54,61.49,61.5,8900.0,45.1688,45.1761,45.1394,45.1468,8900.0
2011-04-15 13:15:00,61.51,61.52,61.47,61.52,10900.0,45.1541,45.1614,45.1247,45.1614,10900.0
2011-04-15 13:20:00,61.52,61.57,61.48,61.57,11600.0,45.1614,45.1982,45.1321,45.1982,11600.0
2011-04-15 13:25:00,61.59,61.63,61.59,61.63,12900.0,45.2128,45.2422,45.2128,45.2422,12900.0
2011-04-15 13:30:00,61.63,61.64,61.6,61.61,8300.0,45.2422,45.2495,45.2202,45.2275,8300.0
2011-04-15 13:35:00,61.61,61.63,61.59,61.61,14300.0,45.2275,45.2422,45.2128,45.2275,14300.0
2011-04-15 13:40:00,61.61,61.63,61.6,61.63,12000.0,45.2275,45.2422,45.2202,45.2422,12000.0
2011-04-15 13:45:00,61.63,61.69,61.62,61.65,25500.0,45.2422,45.2862,45.2349,45.2569,25500.0
2011-04-15 13:50:00,61.66,61.71,61.66,61.68,33600.0,45.2642,45.3009,45.2642,45.2789,33600.0
2011-04-15 13:55:00,61.69,61.71,61.68,61.69,9100.0,45.2862,45.3009,45.2789,45.2862,9100.0
2011-04-15 14:00:00,61.68,61.7,61.64,61.68,7600.0,45.2789,45.2936,45.2495,45.2789,7600.0
2011-04-15 14:05:00,61.69,61.71,61.68,61.7,11000.0,45.2862,45.3009,45.2789,45.2936,11000.0
2011-04-15 14:10:00,61.71,61.71,61.66,61.69,10600.0,45.3009,45.3009,45.2642,45.2862,10600.0
2011-04-15 14:15:00,61.69,61.71,61.69,61.71,16200.0,45.2862,45.3009,45.2862,45.3009,16200.0
2011-04-15 14:20:00,61.71,61.75,61.71,61.75,10900.0,45.3009,45.3303,45.3009,45.3303,10900.0
2011-04-15 14:25:00,61.75,61.75,61.72,61.74,7400.0,45.3303,45.3303,45.3083,45.3229,7400.0
2011-04-15 14:30:00,61.73,61.76,61.73,61.75,18200.0,45.3156,45.3376,45.3156,45.3303,18200.0
2011-04-15 14:35:00,61.75,61.76,61.72,61.72,9500.0,45.3303,45.3376,45.3083,45.3083,9500.0
2011-04-15 14:40:00,61.71,61.76,61.71,61.76,12500.0,45.3009,45.3376,45.3009,45.3376,12500.0
2011-04-15 14:45:00,61.76,61.78,61.71,61.72,13800.0,45.3376,45.3523,45.3009,45.3083,13800.0
2011-04-15 14:50:00,61.71,61.75,61.69,61.74,13500.0,45.3009,45.3303,45.2862,45.3229,13500.0
2011-04-15 14:55:00,61.75,61.77,61.72,61.73,15900.0,45.3303,45.345,45.3083,45.3156,15900.0
2011-04-15 15:00:00,61.72,61.74,61.66,61.66,16400.0,45.3083,45.3229,45.2642,45.2642,16400.0
2011-04-15 15:05:00,61.65,61.68,61.6,61.63,20200.0,45.2569,45.2789,45.2202,45.2422,20200.0
2011-04-15 15:10:00,61.61,61.62,61.53,61.55,16000.0,45.2275,45.2349,45.1688,45.1835,16000.0
2011-04-15 15:15:00,61.55,61.57,61.48,61.57,11600.0,45.1835,45.1982,45.1321,45.1982,11600.0
2011-04-15 15:20:00,61.56,61.57,61.5,61.55,18100.0,45.1908,45.1982,45.1468,45.1835,18100.0
2011-04-15 15:25:00,61.56,61.56,61.42,61.51,18900.0,45.1908,45.1908,45.088,45.1541,18900.0
2011-04-15 15:30:00,61.51,61.54,61.49,61.5,23500.0,45.1541,45.1761,45.1394,45.1468,23500.0
2011-04-15 15:35:00,61.52,61.52,61.45,61.46,22500.0,45.1614,45.1614,45.1101,45.1174,22500.0
2011-04-15 15:40:00,61.46,61.5,61.41,61.43,14900.0,45.1174,45.1468,45.0807,45.0954,14900.0
2011-04-15 15:45:00,61.43,61.51,61.43,61.51,19500.0,45.0954,45.1541,45.0954,45.1541,19500.0
2011-04-15 15:50:00,61.51,61.55,61.48,61.55,20700.0,45.1541,45.1835,45.1321,45.1835,20700.0
2011-04-15 15:55:00,61.55,61.61,61.54,61.61,48400.0,45.1835,45.2275,45.1761,45.2275,48400.0
2011-04-18 09:30:00,60.78,61.07,60.68,60.79,34600.0,44.6182,44.8311,44.5448,44.6256,34600.0
2011-04-18 09:35:00,60.75,61.19,60.75,61.01,29300.0,44.5962,44.9192,44.5962,44.7871,29300.0
2011-04-18 09:40:00,60.92,60.93,60.73,60.76,69500.0,44.721,44.7283,44.5815,44.6035,69500.0
2011-04-18 09:45:00,60.74,60.96,60.67,60.88,43100.0,44.5889,44.7504,44.5375,44.6916,43100.0
2011-04-18 09:50:00,60.86,60.95,60.76,60.91,27100.0,44.6769,44.743,44.6035,44.7137,27100.0
2011-04-18 09:55:00,60.9,60.97,60.79,60.82,23300.0,44.7063,44.7577,44.6256,44.6476,23300.0
2011-04-18 10:00:00,60.8,60.96,60.71,60.75,45400.0,44.6329,44.7504,44.5668,44.5962,45400.0
2011-04-18 10:05:00,60.74,60.78,60.5,60.64,57200.0,44.5889,44.6182,44.4127,44.5154,57200.0
2011-04-18 10:10:00,60.63,60.63,60.5,60.54,48300.0,44.5081,44.5081,44.4127,44.442,48300.0
2011-04-18 10:15:00,60.55,60.69,60.53,60.69,31400.0,44.4494,44.5522,44.4347,44.5522,31400.0
2011-04-18 10:20:00,60.71,60.81,60.62,60.71,26700.0,44.5668,44.6402,44.5008,44.5668,26700.0
2011-04-18 10:25:00,60.74,60.86,60.64,60.79,33200.0,44.5889,44.6769,44.5154,44.6256,33200.0
2011-04-18 10:30:00,60.79,60.9,60.71,60.83,7400.0,44.6256,44.7063,44.5668,44.6549,7400.0
2011-04-18 10:35:00,60.84,60.97,60.84,60.97,8300.0,44.6623,44.7577,44.6623,44.7577,8300.0
2011-04-18 10:40:00,60.96,61.02,60.89,60.92,13500.0,44.7504,44.7944,44.699,44.721,13500.0
2011-04-18 10:45:00,60.9,60.91,60.83,60.89,11500.0,44.7063,44.7137,44.6549,44.699,11500.0
2011-04-18 10:50:00,60.87,60.93,60.81,60.93,24000.0,44.6843,44.7283,44.6402,44.7283,24000.0
2011-04-18 10:55:00,60.93,60.95,60.82,60.85,19100.0,44.7283,44.743,44.6476,44.6696,19100.0
2011-04-18 11:00:00,60.85,60.91,60.8,60.85,19200.0,44.6696,44.7137,44.6329,44.6696,19200.0
2011-04-18 11:05:00,60.81,60.94,60.81,60.9,23900.0,44.6402,44.7357,44.6402,44.7063,23900.0
2011-04-18 11:10:00,60.9,60.99,60.88,60.92,16600.0,44.7063,44.7724,44.6916,44.721,16600.0
2011-04-18 11:15:00,60.92,60.99,60.88,60.95,13100.0,44.721,44.7724,44.6916,44.743,13100.0
2011-04-18 11:20:00,60.97,61.0,60.88,60.91,17900.0,44.7577,44.7797,44.6916,44.7137,17900.0
2011-04-18 11:25:00,60.91,61.0,60.91,60.94,12700.0,44.7137,44.7797,44.7137,44.7357,12700.0
2011-04-18 11:30:00,60.94,60.99,60.86,60.92,11200.0,44.7357,44.7724,44.6769,44.721,11200.0
2011-04-18 11:35:00,60.93,61.0,60.93,60.94,15000.0,44.7283,44.7797,44.7283,44.7357,15000.0
2011-04-18 11:40:00,60.93,60.93,60.78,60.84,11300.0,44.7283,44.7283,44.6182,44.6623,11300.0
2011-04-18 11:45:00,60.84,60.93,60.81,60.92,15500.0,44.6623,44.7283,44.6402,44.721,15500.0
2011-04-18 11:50:00,60.91,60.92,60.86,60.89,14900.0,44.7137,44.721,44.6769,44.699,14900.0
2011-04-18 11:55:00,60.89,60.91,60.84,60.84,14800.0,44.699,44.7137,44.6623,44.6623,14800.0
2011-04-18 12:00:00,60.86,60.86,60.75,60.78,12700.0,44.6769,44.6769,44.5962,44.6182,12700.0
2011-04-18 12:05:00,60.79,60.82,60.76,60.76,25000.0,44.6256,44.6476,44.6035,44.6035,25000.0
2011-04-18 12:10:00,60.76,60.78,60.68,60.76,15900.0,44.6035,44.6182,44.5448,44.6035,15900.0
2011-04-18 12:15:00,60.76,60.76,60.63,60.63,17500.0,44.6035,44.6035,44.5081,44.5081,17500.0
2011-04-18 12:20:00,60.63,60.65,60.53,60.55,6800.0,44.5081,44.5228,44.4347,44.4494,6800.0
2011-04-18 12:25:00,60.53,60.6,60.51,60.57,14000.0,44.4347,44.4861,44.42,44.4641,14000.0
2011-04-18 12:30:00,60.57,60.6,60.51,60.51,10300.0,44.4641,44.4861,44.42,44.42,10300.0
2011-04-18 12:35:00,60.51,60.53,60.5,60.52,4400.0,44.42,44.4347,44.4127,44.4274,4400.0
2011-04-18 12:40:00,60.52,60.55,60.48,60.52,11200.0,44.4274,44.4494,44.398,44.4274,11200.0
2011-04-18 12:45:00,60.5,60.54,60.5,60.51,5600.0,44.4127,44.442,44.4127,44.42,5600.0
2011-04-18 12:50:00,60.51,60.54,60.5,60.54,5700.0,44.42,44.442,44.4127,44.442,5700.0
2011-04-18 12:55:00,60.53,60.63,60.53,60.59,12300.0,44.4347,44.5081,44.4347,44.4787,12300.0
2011-04-18 13:00:00,60.59,60.59,60.52,60.53,9100.0,44.4787,44.4787,44.4274,44.4347,9100.0
2011-04-18 13:05:00,60.53,60.54,60.49,60.53,14000.0,44.4347,44.442,44.4053,44.4347,14000.0
2011-04-18 13:10:00,60.52,60.52,60.48,60.5,7100.0,44.4274,44.4274,44.398,44.4127,7100.0
2011-04-18 13:15:00,60.49,60.55,60.47,60.55,17700.0,44.4053,44.4494,44.3907,44.4494,17700.0
2011-04-18 13:20:00,60.54,60.59,60.54,60.55,18900.0,44.442,44.4787,44.442,44.4494,18900.0
2011-04-18 13:25:00,60.54,60.56,60.52,60.53,11300.0,44.442,44.4567,44.4274,44.4347,11300.0
2011-04-18 13:30:00,60.52,60.57,60.51,60.57,31200.0,44.4274,44.4641,44.42,44.4641,31200.0
2011-04-18 13:35:00,60.57,60.63,60.57,60.61,17400.0,44.4641,44.5081,44.4641,44.4934,17400.0
2011-04-18 13:40:00,60.6,60.69,60.58,60.69,148600.0,44.4861,44.5522,44.4714,44.5522,148600.0
2011-04-18 13:45:00,60.7,60.71,60.68,60.7,10200.0,44.5595,44.5668,44.5448,44.5595,10200.0
2011-04-18 13:50:00,60.72,60.81,60.71,60.79,9800.0,44.5742,44.6402,44.5668,44.6256,9800.0
2011-04-18 13:55:00,60.8,60.83,60.76,60.81,15900.0,44.6329,44.6549,44.6035,44.6402,15900.0
2011-04-18 14:00:00,60.81,60.84,60.77,60.81,18900.0,44.6402,44.6623,44.6109,44.6402,18900.0
2011-04-18 14:05:00,60.81,60.91,60.8,60.91,17900.0,44.6402,44.7137,44.6329,44.7137,17900.0
2011-04-18 14:10:00,60.91,61.02,60.88,61.01,19100.0,44.7137,44.7944,44.6916,44.7871,19100.0
2011-04-18 14:15:00,61.01,61.02,60.88,60.88,14500.0,44.7871,44.7944,44.6916,44.6916,14500.0
2011-04-18 14:20:00,60.87,60.92,60.84,60.92,10200.0,44.6843,44.721,44.6623,44.721,10200.0
2011-04-18 14:25:00,60.91,60.95,60.88,60.95,14100.0,44.7137,44.743,44.6916,44.743,14100.0
2011-04-18 14:30:00,60.94,61.04,60.94,61.03,21000.0,44.7357,44.8091,44.7357,44.8017,21000.0
2011-04-18 14:35:00,61.03,61.18,61.02,61.18,13500.0,44.8017,44.9119,44.7944,44.9119,13500.0
2011-04-18 14:40:00,61.18,61.26,61.15,61.22,23900.0,44.9119,44.9706,44.8898,44.9412,23900.0
2011-04-18 14:45:00,61.23,61.32,61.23,61.3,22700.0,44.9486,45.0146,44.9486,44.9999,22700.0
2011-04-18 14:50:00,61.31,61.38,61.27,61.3,15100.0,45.0073,45.0587,44.9779,44.9999,15100.0
2011-04-18 14:55:00,61.3,61.43,61.3,61.34,22300.0,44.9999,45.0954,44.9999,45.0293,22300.0
2011-04-18 15:00:00,61.34,61.36,61.3,61.31,17700.0,45.0293,45.044,44.9999,45.0073,17700.0
2011-04-18 15:05:00,61.31,61.38,61.23,61.27,20500.0,45.0073,45.0587,44.9486,44.9779,20500.0
2011-04-18 15:10:00,61.27,61.37,61.27,61.37,15900.0,44.9779,45.0513,44.9779,45.0513,15900.0
2011-04-18 15:15:00,61.37,61.53,61.36,61.51,36000.0,45.0513,45.1688,45.044,45.1541,36000.0
2011-04-18 15:20:00,61.52,61.56,61.48,61.51,36700.0,45.1614,45.1908,45.1321,45.1541,36700.0
2011-04-18 15:25:00,61.51,61.59,61.5,61.57,19400.0,45.1541,45.2128,45.1468,45.1982,19400.0
2011-04-18 15:30:00,61.56,61.64,61.55,61.59,32900.0,45.1908,45.2495,45.1835,45.2128,32900.0
2011-04-18 15:35:00,61.59,61.61,61.52,61.54,40400.0,45.2128,45.2275,45.1614,45.1761,40400.0
2011-04-18 15:40:00,61.53,61.57,61.51,61.51,31800.0,45.1688,45.1982,45.1541,45.1541,31800.0
2011-04-18 15:45:00,61.51,61.52,61.43,61.44,44400.0,45.1541,45.1614,45.0954,45.1027,44400.0
2011-04-18 15:50:00,61.45,61.46,61.3,61.31,62500.0,45.1101,45.1174,44.9999,45.0073,62500.0
2011-04-18 15:55:00,61.31,61.36,61.3,61.36,85300.0,45.0073,45.044,44.9999,45.044,85300.0
2011-04-19 09:30:00,61.4,61.62,61.4,61.49,44700.0,45.0734,45.2349,45.0734,45.1394,44700.0
2011-04-19 09:35:00,61.51,61.54,61.41,61.49,11300.0,45.1541,45.1761,45.0807,45.1394,11300.0
2011-04-19 09:40:00,61.53,61.61,61.36,61.36,10500.0,45.1688,45.2275,45.044,45.044,10500.0
2011-04-19 09:45:00,61.36,61.43,61.1,61.21,14200.0,45.044,45.0954,44.8531,44.9339,14200.0
2011-04-19 09:50:00,61.2,61.35,61.08,61.35,19700.0,44.9265,45.0367,44.8384,45.0367,19700.0
2011-04-19 09:55:00,61.35,61.47,61.23,61.44,23300.0,45.0367,45.1247,44.9486,45.1027,23300.0
2011-04-19 10:00:00,61.44,61.55,61.27,61.55,30400.0,45.1027,45.1835,44.9779,45.1835,30400.0
2011-04-19 10:05:00,61.56,61.81,61.54,61.7,30700.0,45.1908,45.3743,45.1761,45.2936,30700.0
2011-04-19 10:10:00,61.69,61.71,61.58,61.58,6800.0,45.2862,45.3009,45.2055,45.2055,6800.0
2011-04-19 10:15:00,61.58,61.7,61.56,61.62,10200.0,45.2055,45.2936,45.1908,45.2349,10200.0
2011-04-19 10:20:00,61.64,61.77,61.6,61.75,9700.0,45.2495,45.345,45.2202,45.3303,9700.0
2011-04-19 10:25:00,61.75,61.77,61.64,61.72,12300.0,45.3303,45.345,45.2495,45.3083,12300.0
2011-04-19 10:30:00,61.68,61.68,61.52,61.56,6000.0,45.2789,45.2789,45.1614,45.1908,6000.0
2011-04-19 10:35:00,61.56,61.56,61.36,61.36,6300.0,45.1908,45.1908,45.044,45.044,6300.0
2011-04-19 10:40:00,61.35,61.48,61.34,61.36,15900.0,45.0367,45.1321,45.0293,45.044,15900.0
2011-04-19 10:45:00,61.36,61.54,61.31,61.49,47100.0,45.044,45.1761,45.0073,45.1394,47100.0
2011-04-19 10:50:00,61.49,61.56,61.45,61.5,16000.0,45.1394,45.1908,45.1101,45.1468,16000.0
2011-04-19 10:55:00,61.5,61.5,61.34,61.35,5500.0,45.1468,45.1468,45.0293,45.0367,5500.0
2011-04-19 11:00:00,61.35,61.36,61.19,61.2,9000.0,45.0367,45.044,44.9192,44.9265,9000.0
2011-04-19 11:05:00,61.2,61.21,61.14,61.16,20300.0,44.9265,44.9339,44.8825,44.8972,20300.0
2011-04-19 11:10:00,61.16,61.31,61.16,61.24,22900.0,44.8972,45.0073,44.8972,44.9559,22900.0
2011-04-19 11:15:00,61.24,61.26,61.09,61.1,28800.0,44.9559,44.9706,44.8458,44.8531,28800.0
2011-04-19 11:20:00,61.1,61.1,61.03,61.03,6900.0,44.8531,44.8531,44.8017,44.8017,6900.0
2011-04-19 11:25:00,61.03,61.05,60.91,60.94,12700.0,44.8017,44.8164,44.7137,44.7357,12700.0
2011-04-19 11:30:00,60.95,61.06,60.94,61.06,8200.0,44.743,44.8238,44.7357,44.8238,8200.0
2011-04-19 11:35:00,61.07,61.13,61.05,61.05,11000.0,44.8311,44.8752,44.8164,44.8164,11000.0
2011-04-19 11:40:00,61.06,61.06,60.98,60.99,3900.0,44.8238,44.8238,44.765,44.7724,3900.0
2011-04-19 11:45:00,61.0,61.01,60.96,60.98,8700.0,44.7797,44.7871,44.7504,44.765,8700.0
2011-04-19 11:50:00,60.98,61.02,60.98,61.02,7700.0,44.765,44.7944,44.765,44.7944,7700.0
2011-04-19 11:55:00,61.01,61.08,61.0,61.08,6400.0,44.7871,44.8384,44.7797,44.8384,6400.0
2011-04-19 12:00:00,61.08,61.1,61.04,61.1,12500.0,44.8384,44.8531,44.8091,44.8531,12500.0
2011-04-19 12:05:00,61.13,61.16,61.12,61.14,4600.0,44.8752,44.8972,44.8678,44.8825,4600.0
2011-04-19 12:10:00,61.14,61.18,61.11,61.18,6000.0,44.8825,44.9119,44.8605,44.9119,6000.0
2011-04-19 12:15:00,61.17,61.22,61.16,61.19,7000.0,44.9045,44.9412,44.8972,44.9192,7000.0
2011-04-19 12:20:00,61.2,61.27,61.2,61.26,8600.0,44.9265,44.9779,44.9265,44.9706,8600.0
2011-04-19 12:25:00,61.26,61.27,61.23,61.26,5800.0,44.9706,44.9779,44.9486,44.9706,5800.0
2011-04-19 12:30:00,61.26,61.27,61.23,61.24,5500.0,44.9706,44.9779,44.9486,44.9559,5500.0
2011-04-19 12:35:00,61.23,61.23,61.14,61.21,5500.0,44.9486,44.9486,44.8825,44.9339,5500.0
2011-04-19 12:40:00,61.21,61.21,61.15,61.15,6400.0,44.9339,44.9339,44.8898,44.8898,6400.0
2011-04-19 12:45:00,61.15,61.16,61.05,61.05,24100.0,44.8898,44.8972,44.8164,44.8164,24100.0
2011-04-19 12:50:00,61.05,61.14,61.05,61.12,3700.0,44.8164,44.8825,44.8164,44.8678,3700.0
2011-04-19 12:55:00,61.12,61.12,61.06,61.06,7000.0,44.8678,44.8678,44.8238,44.8238,7000.0
2011-04-19 13:00:00,61.06,61.12,61.04,61.08,10200.0,44.8238,44.8678,44.8091,44.8384,10200.0
2011-04-19 13:05:00,61.09,61.1,61.03,61.09,18500.0,44.8458,44.8531,44.8017,44.8458,18500.0
2011-04-19 13:10:00,61.07,61.12,61.05,61.12,9700.0,44.8311,44.8678,44.8164,44.8678,9700.0
2011-04-19 13:15:00,61.14,61.22,61.14,61.2,4300.0,44.8825,44.9412,44.8825,44.9265,4300.0
2011-04-19 13:20:00,61.21,61.25,61.18,61.22,5600.0,44.9339,44.9632,44.9119,44.9412,5600.0
2011-04-19 13:25:00,61.22,61.27,61.22,61.24,7900.0,44.9412,44.9779,44.9412,44.9559,7900.0
2011-04-19 13:30:00,61.25,61.29,61.23,61.23,8200.0,44.9632,44.9926,44.9486,44.9486,8200.0
2011-04-19 13:35:00,61.24,61.27,61.23,61.25,5700.0,44.9559,44.9779,44.9486,44.9632,5700.0
2011-04-19 13:40:00,61.28,61.35,61.27,61.32,5300.0,44.9853,45.0367,44.9779,45.0146,5300.0
2011-04-19 13:45:00,61.34,61.34,61.23,61.28,8700.0,45.0293,45.0293,44.9486,44.9853,8700.0
2011-04-19 13:50:00,61.26,61.34,61.26,61.28,7800.0,44.9706,45.0293,44.9706,44.9853,7800.0
2011-04-19 13:55:00,61.28,61.29,61.27,61.29,2500.0,44.9853,44.9926,44.9779,44.9926,2500.0
2011-04-19 14:00:00,61.29,61.3,61.23,61.24,7200.0,44.9926,44.9999,44.9486,44.9559,7200.0
2011-04-19 14:05:00,61.24,61.27,61.23,61.26,4400.0,44.9559,44.9779,44.9486,44.9706,4400.0
2011-04-19 14:10:00,61.26,61.32,61.26,61.32,3800.0,44.9706,45.0146,44.9706,45.0146,3800.0
2011-04-19 14:15:00,61.32,61.35,61.29,61.34,8300.0,45.0146,45.0367,44.9926,45.0293,8300.0
2011-04-19 14:20:00,61.34,61.35,61.26,61.27,6000.0,45.0293,45.0367,44.9706,44.9779,6000.0
2011-04-19 14:25:00,61.27,61.3,61.18,61.19,15000.0,44.9779,44.9999,44.9119,44.9192,15000.0
2011-04-19 14:30:00,61.17,61.24,61.14,61.24,7600.0,44.9045,44.9559,44.8825,44.9559,7600.0
2011-04-19 14:35:00,61.24,61.28,61.23,61.26,7800.0,44.9559,44.9853,44.9486,44.9706,7800.0
2011-04-19 14:40:00,61.26,61.32,61.23,61.32,7500.0,44.9706,45.0146,44.9486,45.0146,7500.0
2011-04-19 14:45:00,61.32,61.33,61.29,61.3,7500.0,45.0146,45.022,44.9926,44.9999,7500.0
2011-04-19 14:50:00,61.3,61.34,61.3,61.34,9400.0,44.9999,45.0293,44.9999,45.0293,9400.0
2011-04-19 14:55:00,61.34,61.34,61.2,61.22,24000.0,45.0293,45.0293,44.9265,44.9412,24000.0
2011-04-19 15:00:00,61.21,61.35,61.21,61.35,10200.0,44.9339,45.0367,44.9339,45.0367,10200.0
2011-04-19 15:05:00,61.35,61.46,61.32,61.43,19500.0,45.0367,45.1174,45.0146,45.0954,19500.0
2011-04-19 15:10:00,61.43,61.43,61.31,61.31,7800.0,45.0954,45.0954,45.0073,45.0073,7800.0
2011-04-19 15:15:00,61.31,61.32,61.27,61.29,14500.0,45.0073,45.0146,44.9779,44.9926,14500.0
2011-04-19 15:20:00,61.28,61.29,61.26,61.29,14000.0,44.9853,44.9926,44.9706,44.9926,14000.0
2011-04-19 15:25:00,61.29,61.34,61.22,61.23,16100.0,44.9926,45.0293,44.9412,44.9486,16100.0
2011-04-19 15:30:00,61.22,61.22,61.17,61.18,16200.0,44.9412,44.9412,44.9045,44.9119,16200.0
2011-04-19 15:35:00,61.18,61.22,61.17,61.19,20500.0,44.9119,44.9412,44.9045,44.9192,20500.0
2011-04-19 15:40:00,61.19,61.2,61.13,61.14,40000.0,44.9192,44.9265,44.8752,44.8825,40000.0
2011-04-19 15:45:00,61.14,61.19,61.12,61.14,42400.0,44.8825,44.9192,44.8678,44.8825,42400.0
2011-04-19 15:50:00,61.16,61.22,61.15,61.16,17500.0,44.8972,44.9412,44.8898,44.8972,17500.0
2011-04-19 15:55:00,61.16,61.23,61.15,61.2,53800.0,44.8972,44.9486,44.8898,44.9265,53800.0
2011-04-20 09:30:00,62.15,62.36,61.86,62.35,37900.0,45.6239,45.7781,45.411,45.7707,37900.0
2011-04-20 09:35:00,62.32,62.39,62.12,62.34,11800.0,45.7487,45.8001,45.6019,45.7634,11800.0
2011-04-20 09:40:00,62.32,62.34,62.16,62.2,10400.0,45.7487,45.7634,45.6313,45.6606,10400.0
2011-04-20 09:45:00,62.22,62.39,62.11,62.22,18200.0,45.6753,45.8001,45.5946,45.6753,18200.0
2011-04-20 09:50:00,62.22,62.34,62.11,62.34,17500.0,45.6753,45.7634,45.5946,45.7634,17500.0
2011-04-20 09:55:00,62.3,62.42,62.27,62.41,17200.0,45.734,45.8221,45.712,45.8148,17200.0
2011-04-20 10:00:00,62.35,62.5,62.24,62.5,16400.0,45.7707,45.8809,45.69,45.8809,16400.0
2011-04-20 10:05:00,62.5,62.5,62.46,62.5,8500.0,45.8809,45.8809,45.8515,45.8809,8500.0
2011-04-20 10:10:00,62.5,62.52,62.44,62.47,28100.0,45.8809,45.8955,45.8368,45.8588,28100.0
2011-04-20 10:15:00,62.46,62.49,62.37,62.41,20300.0,45.8515,45.8735,45.7854,45.8148,20300.0
2011-04-20 10:20:00,62.41,62.41,62.28,62.28,10300.0,45.8148,45.8148,45.7194,45.7194,10300.0
2011-04-20 10:25:00,62.3,62.34,62.24,62.34,14500.0,45.734,45.7634,45.69,45.7634,14500.0
2011-04-20 10:30:00,62.35,62.35,62.31,62.33,9000.0,45.7707,45.7707,45.7414,45.7561,9000.0
2011-04-20 10:35:00,62.32,62.33,62.27,62.28,16400.0,45.7487,45.7561,45.712,45.7194,16400.0
2011-04-20 10:40:00,62.28,62.29,62.2,62.23,10300.0,45.7194,45.7267,45.6606,45.6827,10300.0
2011-04-20 10:45:00,62.23,62.26,62.21,62.23,10100.0,45.6827,45.7047,45.668,45.6827,10100.0
2011-04-20 10:50:00,62.23,62.25,62.18,62.25,8700.0,45.6827,45.6973,45.646,45.6973,8700.0
2011-04-20 10:55:00,62.25,62.26,62.23,62.24,7900.0,45.6973,45.7047,45.6827,45.69,7900.0
2011-04-20 11:00:00,62.24,62.26,62.2,62.21,12500.0,45.69,45.7047,45.6606,45.668,12500.0
2011-04-20 11:05:00,62.22,62.26,62.21,62.25,11000.0,45.6753,45.7047,45.668,45.6973,11000.0
2011-04-20 11:10:00,62.25,62.25,62.21,62.22,4200.0,45.6973,45.6973,45.668,45.6753,4200.0
2011-04-20 11:15:00,62.23,62.25,62.21,62.21,12300.0,45.6827,45.6973,45.668,45.668,12300.0
2011-04-20 11:20:00,62.2,62.22,62.18,62.22,7400.0,45.6606,45.6753,45.646,45.6753,7400.0
2011-04-20 11:25:00,62.22,62.22,62.19,62.22,10600.0,45.6753,45.6753,45.6533,45.6753,10600.0
2011-04-20 11:30:00,62.2,62.22,62.19,62.21,4500.0,45.6606,45.6753,45.6533,45.668,4500.0
2011-04-20 11:35:00,62.21,62.22,62.17,62.19,9300.0,45.668,45.6753,45.6386,45.6533,9300.0
2011-04-20 11:40:00,62.19,62.19,62.15,62.15,7700.0,45.6533,45.6533,45.6239,45.6239,7700.0
2011-04-20 11:45:00,62.15,62.15,62.11,62.11,5800.0,45.6239,45.6239,45.5946,45.5946,5800.0
2011-04-20 11:50:00,62.11,62.17,62.11,62.15,13600.0,45.5946,45.6386,45.5946,45.6239,13600.0
2011-04-20 11:55:00,62.17,62.17,62.06,62.06,16200.0,45.6386,45.6386,45.5579,45.5579,16200.0
2011-04-20 12:00:00,62.07,62.09,62.01,62.03,5200.0,45.5652,45.5799,45.5212,45.5358,5200.0
2011-04-20 12:05:00,62.02,62.02,61.97,61.97,11600.0,45.5285,45.5285,45.4918,45.4918,11600.0
2011-04-20 12:10:00,61.99,62.02,61.98,62.0,14800.0,45.5065,45.5285,45.4991,45.5138,14800.0
2011-04-20 12:15:00,61.99,62.0,61.97,61.98,7300.0,45.5065,45.5138,45.4918,45.4991,7300.0
2011-04-20 12:20:00,61.99,62.01,61.95,62.01,8800.0,45.5065,45.5212,45.4771,45.5212,8800.0
2011-04-20 12:25:00,62.0,62.01,61.96,61.96,8800.0,45.5138,45.5212,45.4845,45.4845,8800.0
2011-04-20 12:30:00,61.96,61.98,61.9,61.9,12900.0,45.4845,45.4991,45.4404,45.4404,12900.0
2011-04-20 12:35:00,61.92,61.97,61.91,61.93,10100.0,45.4551,45.4918,45.4477,45.4624,10100.0
2011-04-20 12:40:00,61.94,61.94,61.9,61.94,9300.0,45.4698,45.4698,45.4404,45.4698,9300.0
2011-04-20 12:45:00,61.93,61.94,61.87,61.87,16600.0,45.4624,45.4698,45.4184,45.4184,16600.0
2011-04-20 12:50:00,61.87,61.91,61.85,61.88,6600.0,45.4184,45.4477,45.4037,45.4257,6600.0
2011-04-20 12:55:00,61.89,61.94,61.87,61.91,8400.0,45.4331,45.4698,45.4184,45.4477,8400.0
2011-04-20 13:00:00,61.9,61.9,61.85,61.89,7800.0,45.4404,45.4404,45.4037,45.4331,7800.0
2011-04-20 13:05:00,61.89,61.9,61.87,61.88,5700.0,45.4331,45.4404,45.4184,45.4257,5700.0
2011-04-20 13:10:00,61.88,61.88,61.81,61.82,5700.0,45.4257,45.4257,45.3743,45.3817,5700.0
2011-04-20 13:15:00,61.82,61.85,61.82,61.83,6800.0,45.3817,45.4037,45.3817,45.389,6800.0
2011-04-20 13:20:00,61.82,61.86,61.81,61.83,5500.0,45.3817,45.411,45.3743,45.389,5500.0
2011-04-20 13:25:00,61.81,61.84,61.8,61.82,4400.0,45.3743,45.3964,45.367,45.3817,4400.0
2011-04-20 13:30:00,61.82,61.82,61.78,61.78,6600.0,45.3817,45.3817,45.3523,45.3523,6600.0
2011-04-20 13:35:00,61.79,61.8,61.78,61.78,7800.0,45.3597,45.367,45.3523,45.3523,7800.0
2011-04-20 13:40:00,61.78,61.8,61.77,61.78,9600.0,45.3523,45.367,45.345,45.3523,9600.0
2011-04-20 13:45:00,61.79,61.86,61.79,61.85,14300.0,45.3597,45.411,45.3597,45.4037,14300.0
2011-04-20 13:50:00,61.85,61.95,61.85,61.94,16800.0,45.4037,45.4771,45.4037,45.4698,16800.0
2011-04-20 13:55:00,61.96,61.96,61.91,61.91,7100.0,45.4845,45.4845,45.4477,45.4477,7100.0
2011-04-20 14:00:00,61.92,61.94,61.9,61.94,6000.0,45.4551,45.4698,45.4404,45.4698,6000.0
2011-04-20 14:05:00,61.93,61.94,61.87,61.89,8100.0,45.4624,45.4698,45.4184,45.4331,8100.0
2011-04-20 14:10:00,61.87,61.93,61.87,61.91,11100.0,45.4184,45.4624,45.4184,45.4477,11100.0
2011-04-20 14:15:00,61.91,61.94,61.91,61.94,5900.0,45.4477,45.4698,45.4477,45.4698,5900.0
2011-04-20 14:20:00,61.95,61.95,61.9,61.9,10400.0,45.4771,45.4771,45.4404,45.4404,10400.0
2011-04-20 14:25:00,61.91,61.95,61.91,61.94,12500.0,45.4477,45.4771,45.4477,45.4698,12500.0
2011-04-20 14:30:00,61.94,62.0,61.94,61.98,38000.0,45.4698,45.5138,45.4698,45.4991,38000.0
2011-04-20 14:35:00,61.99,62.0,61.98,62.0,8800.0,45.5065,45.5138,45.4991,45.5138,8800.0
2011-04-20 14:40:00,62.0,62.05,62.0,62.05,18400.0,45.5138,45.5505,45.5138,45.5505,18400.0
2011-04-20 14:45:00,62.05,62.05,62.01,62.01,12300.0,45.5505,45.5505,45.5212,45.5212,12300.0
2011-04-20 14:50:00,62.01,62.02,61.98,62.01,11000.0,45.5212,45.5285,45.4991,45.5212,11000.0
2011-04-20 14:55:00,62.02,62.03,61.99,62.03,15800.0,45.5285,45.5358,45.5065,45.5358,15800.0
2011-04-20 15:00:00,62.04,62.05,62.03,62.03,19500.0,45.5432,45.5505,45.5358,45.5358,19500.0
2011-04-20 15:05:00,62.03,62.05,62.02,62.05,12300.0,45.5358,45.5505,45.5285,45.5505,12300.0
2011-04-20 15:10:00,62.05,62.08,62.03,62.07,19000.0,45.5505,45.5725,45.5358,45.5652,19000.0
2011-04-20 15:15:00,62.08,62.09,62.02,62.05,15500.0,45.5725,45.5799,45.5285,45.5505,15500.0
2011-04-20 15:20:00,62.03,62.03,61.98,62.03,29800.0,45.5358,45.5358,45.4991,45.5358,29800.0
2011-04-20 15:25:00,62.03,62.15,62.03,62.14,12200.0,45.5358,45.6239,45.5358,45.6166,12200.0
2011-04-20 15:30:00,62.16,62.18,62.14,62.17,12300.0,45.6313,45.646,45.6166,45.6386,12300.0
2011-04-20 15:35:00,62.17,62.23,62.14,62.23,21200.0,45.6386,45.6827,45.6166,45.6827,21200.0
2011-04-20 15:40:00,62.23,62.27,62.22,62.25,28400.0,45.6827,45.712,45.6753,45.6973,28400.0
2011-04-20 15:45:00,62.26,62.29,62.25,62.26,31000.0,45.7047,45.7267,45.6973,45.7047,31000.0
2011-04-20 15:50:00,62.25,62.29,62.24,62.26,26800.0,45.6973,45.7267,45.69,45.7047,26800.0
2011-04-20 15:55:00,62.26,62.3,62.22,62.29,118300.0,45.7047,45.734,45.6753,45.7267,118300.0
2011-04-21 09:30:00,62.43,62.43,62.15,62.22,33400.0,45.8295,45.8295,45.6239,45.6753,33400.0
2011-04-21 09:35:00,62.23,62.68,62.22,62.6,28000.0,45.6827,46.013,45.6753,45.9543,28000.0
2011-04-21 09:40:00,62.6,62.93,62.6,62.93,16700.0,45.9543,46.1965,45.9543,46.1965,16700.0
2011-04-21 09:45:00,62.95,62.95,62.75,62.81,21400.0,46.2112,46.2112,46.0644,46.1084,21400.0
2011-04-21 09:50:00,62.83,62.92,62.8,62.92,14800.0,46.1231,46.1892,46.1011,46.1892,14800.0
2011-04-21 09:55:00,62.95,63.01,62.88,63.01,14600.0,46.2112,46.2552,46.1598,46.2552,14600.0
2011-04-21 10:00:00,63.01,63.01,62.87,62.98,28000.0,46.2552,46.2552,46.1525,46.2332,28000.0
2011-04-21 10:05:00,62.98,63.08,62.97,63.08,16200.0,46.2332,46.3066,46.2259,46.3066,16200.0
2011-04-21 10:10:00,63.08,63.1,62.95,63.02,26200.0,46.3066,46.3213,46.2112,46.2626,26200.0
2011-04-21 10:15:00,63.02,63.03,62.99,63.02,26100.0,46.2626,46.2699,46.2406,46.2626,26100.0
2011-04-21 10:20:00,63.02,63.07,62.99,63.07,21000.0,46.2626,46.2993,46.2406,46.2993,21000.0
2011-04-21 10:25:00,63.07,63.11,63.03,63.05,11700.0,46.2993,46.3287,46.2699,46.2846,11700.0
2011-04-21 10:30:00,63.06,63.08,63.04,63.06,18000.0,46.292,46.3066,46.2773,46.292,18000.0
2011-04-21 10:35:00,63.06,63.07,62.94,62.94,11300.0,46.292,46.2993,46.2039,46.2039,11300.0
2011-04-21 10:40:00,62.96,63.03,62.96,63.01,8700.0,46.2185,46.2699,46.2185,46.2552,8700.0
2011-04-21 10:45:00,63.02,63.02,62.97,62.99,8200.0,46.2626,46.2626,46.2259,46.2406,8200.0
2011-04-21 10:50:00,63.0,63.07,62.99,63.05,9600.0,46.2479,46.2993,46.2406,46.2846,9600.0
2011-04-21 10:55:00,63.06,63.2,63.06,63.19,8000.0,46.292,46.3947,46.292,46.3874,8000.0
2011-04-21 11:00:00,63.2,63.26,63.17,63.24,7500.0,46.3947,46.4388,46.3727,46.4241,7500.0
2011-04-21 11:05:00,63.24,63.27,63.2,63.25,7000.0,46.4241,46.4461,46.3947,46.4314,7000.0
2011-04-21 11:10:00,63.25,63.25,63.2,63.2,4400.0,46.4314,46.4314,46.3947,46.3947,4400.0
2011-04-21 11:15:00,63.21,63.24,63.2,63.23,6500.0,46.4021,46.4241,46.3947,46.4167,6500.0
2011-04-21 11:20:00,63.24,63.31,63.23,63.29,7100.0,46.4241,46.4755,46.4167,46.4608,7100.0
2011-04-21 11:25:00,63.29,63.44,63.29,63.41,13200.0,46.4608,46.5709,46.4608,46.5489,13200.0
2011-04-21 11:30:00,63.43,63.5,63.42,63.47,18000.0,46.5636,46.615,46.5562,46.5929,18000.0
2011-04-21 11:35:00,63.46,63.47,63.42,63.46,11100.0,46.5856,46.5929,46.5562,46.5856,11100.0
2011-04-21 11:40:00,63.46,63.46,63.39,63.39,4300.0,46.5856,46.5856,46.5342,46.5342,4300.0
2011-04-21 11:45:00,63.39,63.41,63.37,63.41,5900.0,46.5342,46.5489,46.5195,46.5489,5900.0
2011-04-21 11:50:00,63.4,63.42,63.36,63.38,9700.0,46.5415,46.5562,46.5122,46.5269,9700.0
2011-04-21 11:55:00,63.39,63.39,63.36,63.38,6200.0,46.5342,46.5342,46.5122,46.5269,6200.0
2011-04-21 12:00:00,63.39,63.43,63.36,63.41,11700.0,46.5342,46.5636,46.5122,46.5489,11700.0
2011-04-21 12:05:00,63.41,63.44,63.41,63.43,7500.0,46.5489,46.5709,46.5489,46.5636,7500.0
2011-04-21 12:10:00,63.42,63.46,63.4,63.41,27000.0,46.5562,46.5856,46.5415,46.5489,27000.0
2011-04-21 12:15:00,63.41,63.43,63.37,63.37,13000.0,46.5489,46.5636,46.5195,46.5195,13000.0
2011-04-21 12:20:00,63.37,63.42,63.34,63.37,15100.0,46.5195,46.5562,46.4975,46.5195,15100.0
2011-04-21 12:25:00,63.37,63.44,63.36,63.41,20200.0,46.5195,46.5709,46.5122,46.5489,20200.0
2011-04-21 12:30:00,63.41,63.42,63.32,63.33,20400.0,46.5489,46.5562,46.4828,46.4902,20400.0
2011-04-21 12:35:00,63.33,63.38,63.32,63.33,16900.0,46.4902,46.5269,46.4828,46.4902,16900.0
2011-04-21 12:40:00,63.33,63.41,63.33,63.4,15600.0,46.4902,46.5489,46.4902,46.5415,15600.0
2011-04-21 12:45:00,63.39,63.44,63.38,63.44,13600.0,46.5342,46.5709,46.5269,46.5709,13600.0
2011-04-21 12:50:00,63.46,63.51,63.45,63.47,13400.0,46.5856,46.6223,46.5783,46.5929,13400.0
2011-04-21 12:55:00,63.46,63.46,63.41,63.42,2900.0,46.5856,46.5856,46.5489,46.5562,2900.0
2011-04-21 13:00:00,63.42,63.49,63.41,63.49,22500.0,46.5562,46.6076,46.5489,46.6076,22500.0
2011-04-21 13:05:00,63.5,63.54,63.49,63.5,20400.0,46.615,46.6443,46.6076,46.615,20400.0
2011-04-21 13:10:00,63.5,63.52,63.49,63.49,6400.0,46.615,46.6296,46.6076,46.6076,6400.0
2011-04-21 13:15:00,63.49,63.49,63.4,63.41,21300.0,46.6076,46.6076,46.5415,46.5489,21300.0
2011-04-21 13:20:00,63.41,63.41,63.31,63.32,32900.0,46.5489,46.5489,46.4755,46.4828,32900.0
2011-04-21 13:25:00,63.33,63.39,63.33,63.37,30300.0,46.4902,46.5342,46.4902,46.5195,30300.0
2011-04-21 13:30:00,63.36,63.39,63.35,63.35,4800.0,46.5122,46.5342,46.5048,46.5048,4800.0
2011-04-21 13:35:00,63.35,63.39,63.3,63.3,11900.0,46.5048,46.5342,46.4681,46.4681,11900.0
2011-04-21 13:40:00,63.27,63.27,63.23,63.26,5500.0,46.4461,46.4461,46.4167,46.4388,5500.0
2011-04-21 13:45:00,63.26,63.33,63.25,63.32,4500.0,46.4388,46.4902,46.4314,46.4828,4500.0
2011-04-21 13:50:00,63.32,63.33,63.29,63.33,7200.0,46.4828,46.4902,46.4608,46.4902,7200.0
2011-04-21 13:55:00,63.34,63.34,63.31,63.34,2700.0,46.4975,46.4975,46.4755,46.4975,2700.0
2011-04-21 14:00:00,63.34,63.37,63.34,63.35,3500.0,46.4975,46.5195,46.4975,46.5048,3500.0
2011-04-21 14:05:00,63.36,63.38,63.34,63.38,10900.0,46.5122,46.5269,46.4975,46.5269,10900.0
2011-04-21 14:10:00,63.37,63.51,63.36,63.51,14800.0,46.5195,46.6223,46.5122,46.6223,14800.0
2011-04-21 14:15:00,63.51,63.51,63.45,63.46,9200.0,46.6223,46.6223,46.5783,46.5856,9200.0
2011-04-21 14:20:00,63.45,63.46,63.4,63.4,10800.0,46.5783,46.5856,46.5415,46.5415,10800.0
2011-04-21 14:25:00,63.41,63.41,63.37,63.37,6900.0,46.5489,46.5489,46.5195,46.5195,6900.0
2011-04-21 14:30:00,63.37,63.38,63.3,63.31,8500.0,46.5195,46.5269,46.4681,46.4755,8500.0
2011-04-21 14:35:00,63.31,63.36,63.29,63.36,12800.0,46.4755,46.5122,46.4608,46.5122,12800.0
2011-04-21 14:40:00,63.36,63.36,63.34,63.36,3700.0,46.5122,46.5122,46.4975,46.5122,3700.0
2011-04-21 14:45:00,63.36,63.36,63.25,63.25,8400.0,46.5122,46.5122,46.4314,46.4314,8400.0
2011-04-21 14:50:00,63.26,63.27,63.25,63.26,6800.0,46.4388,46.4461,46.4314,46.4388,6800.0
2011-04-21 14:55:00,63.26,63.27,63.21,63.21,9500.0,46.4388,46.4461,46.4021,46.4021,9500.0
2011-04-21 15:00:00,63.22,63.25,63.19,63.21,15800.0,46.4094,46.4314,46.3874,46.4021,15800.0
2011-04-21 15:05:00,63.21,63.22,63.2,63.2,5500.0,46.4021,46.4094,46.3947,46.3947,5500.0
2011-04-21 15:10:00,63.2,63.22,63.2,63.2,6000.0,46.3947,46.4094,46.3947,46.3947,6000.0
2011-04-21 15:15:00,63.2,63.24,63.2,63.21,17800.0,46.3947,46.4241,46.3947,46.4021,17800.0
2011-04-21 15:20:00,63.21,63.21,63.14,63.14,14400.0,46.4021,46.4021,46.3507,46.3507,14400.0
2011-04-21 15:25:00,63.14,63.19,63.11,63.19,21200.0,46.3507,46.3874,46.3287,46.3874,21200.0
2011-04-21 15:30:00,63.2,63.25,63.19,63.25,15900.0,46.3947,46.4314,46.3874,46.4314,15900.0
2011-04-21 15:35:00,63.26,63.32,63.25,63.32,20600.0,46.4388,46.4828,46.4314,46.4828,20600.0
2011-04-21 15:40:00,63.31,63.32,63.26,63.31,32300.0,46.4755,46.4828,46.4388,46.4755,32300.0
2011-04-21 15:45:00,63.33,63.47,63.31,63.47,64800.0,46.4902,46.5929,46.4755,46.5929,64800.0
2011-04-21 15:50:00,63.47,63.53,63.45,63.53,41900.0,46.5929,46.637,46.5783,46.637,41900.0
2011-04-21 15:55:00,63.53,63.61,63.47,63.52,111000.0,46.637,46.6957,46.5929,46.6296,111000.0
2011-04-25 09:30:00,63.4,63.5,63.31,63.38,16100.0,46.5415,46.615,46.4755,46.5269,16100.0
2011-04-25 09:35:00,63.37,63.54,63.32,63.53,15300.0,46.5195,46.6443,46.4828,46.637,15300.0
2011-04-25 09:40:00,63.49,63.49,63.33,63.34,9400.0,46.6076,46.6076,46.4902,46.4975,9400.0
2011-04-25 09:45:00,63.38,63.45,63.33,63.33,19700.0,46.5269,46.5783,46.4902,46.4902,19700.0
2011-04-25 09:50:00,63.33,63.35,63.12,63.16,21300.0,46.4902,46.5048,46.336,46.3654,21300.0
2011-04-25 09:55:00,63.14,63.16,63.07,63.07,20700.0,46.3507,46.3654,46.2993,46.2993,20700.0
2011-04-25 10:00:00,63.09,63.15,62.91,62.92,43200.0,46.314,46.358,46.1818,46.1892,43200.0
2011-04-25 10:05:00,62.92,62.93,62.7,62.89,28400.0,46.1892,46.1965,46.0277,46.1672,28400.0
2011-04-25 10:10:00,62.86,62.87,62.71,62.72,10800.0,46.1451,46.1525,46.035,46.0424,10800.0
2011-04-25 10:15:00,62.72,62.73,62.5,62.5,26400.0,46.0424,46.0497,45.8809,45.8809,26400.0
2011-04-25 10:20:00,62.51,62.52,62.23,62.25,37800.0,45.8882,45.8955,45.6827,45.6973,37800.0
2011-04-25 10:25:00,62.24,62.26,62.2,62.25,26000.0,45.69,45.7047,45.6606,45.6973,26000.0
2011-04-25 10:30:00,62.25,62.26,62.18,62.24,27700.0,45.6973,45.7047,45.646,45.69,27700.0
2011-04-25 10:35:00,62.24,62.38,62.2,62.21,23200.0,45.69,45.7928,45.6606,45.668,23200.0
2011-04-25 10:40:00,62.21,62.32,62.18,62.28,10700.0,45.668,45.7487,45.646,45.7194,10700.0
2011-04-25 10:45:00,62.28,62.34,62.25,62.28,7900.0,45.7194,45.7634,45.6973,45.7194,7900.0
2011-04-25 10:50:00,62.27,62.39,62.24,62.35,14200.0,45.712,45.8001,45.69,45.7707,14200.0
2011-04-25 10:55:00,62.35,62.5,62.31,62.47,22000.0,45.7707,45.8809,45.7414,45.8588,22000.0
2011-04-25 11:00:00,62.47,62.59,62.47,62.51,17000.0,45.8588,45.9469,45.8588,45.8882,17000.0
2011-04-25 11:05:00,62.51,62.53,62.5,62.53,6200.0,45.8882,45.9029,45.8809,45.9029,6200.0
2011-04-25 11:10:00,62.53,62.57,62.48,62.5,22900.0,45.9029,45.9322,45.8662,45.8809,22900.0
2011-04-25 11:15:00,62.51,62.61,62.5,62.59,12600.0,45.8882,45.9616,45.8809,45.9469,12600.0
2011-04-25 11:20:00,62.59,62.67,62.52,62.64,10200.0,45.9469,46.0057,45.8955,45.9836,10200.0
2011-04-25 11:25:00,62.64,62.7,62.53,62.55,14400.0,45.9836,46.0277,45.9029,45.9176,14400.0
2011-04-25 11:30:00,62.55,62.66,62.52,62.66,11600.0,45.9176,45.9983,45.8955,45.9983,11600.0
2011-04-25 11:35:00,62.63,62.72,62.63,62.7,11500.0,45.9763,46.0424,45.9763,46.0277,11500.0
2011-04-25 11:40:00,62.73,62.8,62.68,62.68,8400.0,46.0497,46.1011,46.013,46.013,8400.0
2011-04-25 11:45:00,62.66,62.73,62.66,62.72,4800.0,45.9983,46.0497,45.9983,46.0424,4800.0
2011-04-25 11:50:00,62.73,62.75,62.69,62.75,4500.0,46.0497,46.0644,46.0203,46.0644,4500.0
2011-04-25 11:55:00,62.75,62.83,62.75,62.83,5500.0,46.0644,46.1231,46.0644,46.1231,5500.0
2011-04-25 12:00:00,62.84,62.88,62.82,62.88,9900.0,46.1305,46.1598,46.1158,46.1598,9900.0
2011-04-25 12:05:00,62.88,62.88,62.72,62.72,13200.0,46.1598,46.1598,46.0424,46.0424,13200.0
2011-04-25 12:10:00,62.72,62.76,62.65,62.75,12800.0,46.0424,46.0717,45.991,46.0644,12800.0
2011-04-25 12:15:00,62.74,62.76,62.74,62.76,2100.0,46.057,46.0717,46.057,46.0717,2100.0
2011-04-25 12:20:00,62.76,62.76,62.71,62.72,9700.0,46.0717,46.0717,46.035,46.0424,9700.0
2011-04-25 12:25:00,62.72,62.72,62.62,62.67,11400.0,46.0424,46.0424,45.969,46.0057,11400.0
2011-04-25 12:30:00,62.7,62.79,62.69,62.7,6100.0,46.0277,46.0937,46.0203,46.0277,6100.0
2011-04-25 12:35:00,62.71,62.71,62.66,62.7,6000.0,46.035,46.035,45.9983,46.0277,6000.0
2011-04-25 12:40:00,62.71,62.73,62.66,62.68,11600.0,46.035,46.0497,45.9983,46.013,11600.0
2011-04-25 12:45:00,62.7,62.79,62.69,62.79,21400.0,46.0277,46.0937,46.0203,46.0937,21400.0
2011-04-25 12:50:00,62.78,62.82,62.76,62.79,11300.0,46.0864,46.1158,46.0717,46.0937,11300.0
2011-04-25 12:55:00,62.81,62.81,62.76,62.79,5000.0,46.1084,46.1084,46.0717,46.0937,5000.0
2011-04-25 13:00:00,62.78,62.79,62.76,62.79,3400.0,46.0864,46.0937,46.0717,46.0937,3400.0
2011-04-25 13:05:00,62.78,62.78,62.69,62.69,3400.0,46.0864,46.0864,46.0203,46.0203,3400.0
2011-04-25 13:10:00,62.69,62.7,62.65,62.66,3800.0,46.0203,46.0277,45.991,45.9983,3800.0
2011-04-25 13:15:00,62.66,62.66,62.65,62.65,5500.0,45.9983,45.9983,45.991,45.991,5500.0
2011-04-25 13:20:00,62.65,62.66,62.63,62.64,3100.0,45.991,45.9983,45.9763,45.9836,3100.0
2011-04-25 13:25:00,62.64,62.66,62.62,62.66,5700.0,45.9836,45.9983,45.969,45.9983,5700.0
2011-04-25 13:30:00,62.66,62.66,62.66,62.66,2300.0,45.9983,45.9983,45.9983,45.9983,2300.0
2011-04-25 13:35:00,62.66,62.77,62.66,62.72,12400.0,45.9983,46.0791,45.9983,46.0424,12400.0
2011-04-25 13:40:00,62.71,62.73,62.69,62.72,6900.0,46.035,46.0497,46.0203,46.0424,6900.0
2011-04-25 13:45:00,62.72,62.76,62.71,62.76,5200.0,46.0424,46.0717,46.035,46.0717,5200.0
2011-04-25 13:50:00,62.77,62.78,62.75,62.78,3600.0,46.0791,46.0864,46.0644,46.0864,3600.0
2011-04-25 13:55:00,62.79,62.81,62.78,62.8,4700.0,46.0937,46.1084,46.0864,46.1011,4700.0
2011-04-25 14:00:00,62.8,62.92,62.8,62.87,10600.0,46.1011,46.1892,46.1011,46.1525,10600.0
2011-04-25 14:05:00,62.87,62.87,62.69,62.69,21100.0,46.1525,46.1525,46.0203,46.0203,21100.0
2011-04-25 14:10:00,62.69,62.69,62.59,62.61,18700.0,46.0203,46.0203,45.9469,45.9616,18700.0
2011-04-25 14:15:00,62.6,62.61,62.54,62.54,23500.0,45.9543,45.9616,45.9102,45.9102,23500.0
2011-04-25 14:20:00,62.55,62.56,62.39,62.41,34100.0,45.9176,45.9249,45.8001,45.8148,34100.0
2011-04-25 14:25:00,62.42,62.5,62.39,62.46,21100.0,45.8221,45.8809,45.8001,45.8515,21100.0
2011-04-25 14:30:00,62.46,62.51,62.42,62.46,13400.0,45.8515,45.8882,45.8221,45.8515,13400.0
2011-04-25 14:35:00,62.45,62.47,62.45,62.47,9500.0,45.8442,45.8588,45.8442,45.8588,9500.0
2011-04-25 14:40:00,62.47,62.47,62.42,62.46,8000.0,45.8588,45.8588,45.8221,45.8515,8000.0
2011-04-25 14:45:00,62.46,62.46,62.42,62.42,11400.0,45.8515,45.8515,45.8221,45.8221,11400.0
2011-04-25 14:50:00,62.42,62.44,62.37,62.37,20300.0,45.8221,45.8368,45.7854,45.7854,20300.0
2011-04-25 14:55:00,62.39,62.42,62.36,62.41,11900.0,45.8001,45.8221,45.7781,45.8148,11900.0
2011-04-25 15:00:00,62.42,62.42,62.36,62.38,17400.0,45.8221,45.8221,45.7781,45.7928,17400.0
2011-04-25 15:05:00,62.38,62.41,62.38,62.4,9200.0,45.7928,45.8148,45.7928,45.8075,9200.0
2011-04-25 15:10:00,62.39,62.4,62.29,62.36,30200.0,45.8001,45.8075,45.7267,45.7781,30200.0
2011-04-25 15:15:00,62.36,62.38,62.32,62.38,11400.0,45.7781,45.7928,45.7487,45.7928,11400.0
2011-04-25 15:20:00,62.38,62.38,62.35,62.38,15800.0,45.7928,45.7928,45.7707,45.7928,15800.0
2011-04-25 15:25:00,62.38,62.57,62.37,62.57,32900.0,45.7928,45.9322,45.7854,45.9322,32900.0
2011-04-25 15:30:00,62.57,62.57,62.51,62.53,22900.0,45.9322,45.9322,45.8882,45.9029,22900.0
2011-04-25 15:35:00,62.53,62.6,62.52,62.6,24700.0,45.9029,45.9543,45.8955,45.9543,24700.0
2011-04-25 15:40:00,62.61,62.67,62.61,62.63,28900.0,45.9616,46.0057,45.9616,45.9763,28900.0
2011-04-25 15:45:00,62.63,62.68,62.61,62.67,34600.0,45.9763,46.013,45.9616,46.0057,34600.0
2011-04-25 15:50:00,62.67,62.67,62.57,62.63,35900.0,46.0057,46.0057,45.9322,45.9763,35900.0
2011-04-25 15:55:00,62.63,62.64,62.52,62.6,60300.0,45.9763,45.9836,45.8955,45.9543,60300.0
2011-04-26 09:30:00,60.72,61.95,60.72,61.9,109000.0,44.5742,45.4771,44.5742,45.4404,109000.0
2011-04-26 09:35:00,61.9,62.1,61.0,61.73,331000.0,45.4404,45.5872,44.7797,45.3156,331000.0
2011-04-26 09:40:00,61.67,61.8,61.58,61.61,53100.0,45.2716,45.367,45.2055,45.2275,53100.0
2011-04-26 09:45:00,61.63,61.63,61.35,61.35,42300.0,45.2422,45.2422,45.0367,45.0367,42300.0
2011-04-26 09:50:00,61.35,61.5,60.9,60.99,114600.0,45.0367,45.1468,44.7063,44.7724,114600.0
2011-04-26 09:55:00,60.97,61.28,60.96,61.21,58600.0,44.7577,44.9853,44.7504,44.9339,58600.0
2011-04-26 10:00:00,61.21,61.24,61.07,61.17,25900.0,44.9339,44.9559,44.8311,44.9045,25900.0
2011-04-26 10:05:00,61.18,61.19,60.98,61.07,36200.0,44.9119,44.9192,44.765,44.8311,36200.0
2011-04-26 10:10:00,61.08,61.09,60.98,61.03,70500.0,44.8384,44.8458,44.765,44.8017,70500.0
2011-04-26 10:15:00,61.02,61.14,61.0,61.01,67000.0,44.7944,44.8825,44.7797,44.7871,67000.0
2011-04-26 10:20:00,61.0,61.07,60.95,61.01,46000.0,44.7797,44.8311,44.743,44.7871,46000.0
2011-04-26 10:25:00,61.02,61.03,60.88,60.89,15400.0,44.7944,44.8017,44.6916,44.699,15400.0
2011-04-26 10:30:00,60.88,60.91,60.86,60.88,19700.0,44.6916,44.7137,44.6769,44.6916,19700.0
2011-04-26 10:35:00,60.88,61.03,60.82,60.99,41500.0,44.6916,44.8017,44.6476,44.7724,41500.0
2011-04-26 10:40:00,60.99,61.01,60.93,60.95,17300.0,44.7724,44.7871,44.7283,44.743,17300.0
2011-04-26 10:45:00,61.0,61.07,60.98,61.02,82700.0,44.7797,44.8311,44.765,44.7944,82700.0
2011-04-26 10:50:00,61.02,61.02,60.9,60.91,23500.0,44.7944,44.7944,44.7063,44.7137,23500.0
2011-04-26 10:55:00,60.92,60.92,60.8,60.8,23600.0,44.721,44.721,44.6329,44.6329,23600.0
2011-04-26 11:00:00,60.81,60.9,60.62,60.87,59800.0,44.6402,44.7063,44.5008,44.6843,59800.0
2011-04-26 11:05:00,60.87,61.0,60.83,60.87,26900.0,44.6843,44.7797,44.6549,44.6843,26900.0
2011-04-26 11:10:00,60.88,61.0,60.87,60.89,21400.0,44.6916,44.7797,44.6843,44.699,21400.0
2011-04-26 11:15:00,60.88,61.0,60.88,61.0,16400.0,44.6916,44.7797,44.6916,44.7797,16400.0
2011-04-26 11:20:00,61.0,61.11,61.0,61.05,53300.0,44.7797,44.8605,44.7797,44.8164,53300.0
2011-04-26 11:25:00,61.07,61.14,61.05,61.12,17400.0,44.8311,44.8825,44.8164,44.8678,17400.0
2011-04-26 11:30:00,61.11,61.21,61.1,61.2,21200.0,44.8605,44.9339,44.8531,44.9265,21200.0
2011-04-26 11:35:00,61.21,61.21,61.17,61.18,14900.0,44.9339,44.9339,44.9045,44.9119,14900.0
2011-04-26 11:40:00,61.18,61.21,61.08,61.12,45900.0,44.9119,44.9339,44.8384,44.8678,45900.0
2011-04-26 11:45:00,61.12,61.17,61.11,61.16,13100.0,44.8678,44.9045,44.8605,44.8972,13100.0
2011-04-26 11:50:00,61.16,61.2,61.14,61.19,11700.0,44.8972,44.9265,44.8825,44.9192,11700.0
2011-04-26 11:55:00,61.18,61.19,61.14,61.15,12000.0,44.9119,44.9192,44.8825,44.8898,12000.0
2011-04-26 12:00:00,61.16,61.19,61.15,61.18,15100.0,44.8972,44.9192,44.8898,44.9119,15100.0
2011-04-26 12:05:00,61.19,61.2,61.15,61.15,16200.0,44.9192,44.9265,44.8898,44.8898,16200.0
2011-04-26 12:10:00,61.15,61.16,61.14,61.15,7400.0,44.8898,44.8972,44.8825,44.8898,7400.0
2011-04-26 12:15:00,61.15,61.15,61.03,61.04,16000.0,44.8898,44.8898,44.8017,44.8091,16000.0
2011-04-26 12:20:00,61.04,61.05,61.0,61.0,9200.0,44.8091,44.8164,44.7797,44.7797,9200.0
2011-04-26 12:25:00,61.0,61.12,60.98,61.1,27200.0,44.7797,44.8678,44.765,44.8531,27200.0
2011-04-26 12:30:00,61.09,61.11,61.05,61.07,24400.0,44.8458,44.8605,44.8164,44.8311,24400.0
2011-04-26 12:35:00,61.07,61.08,61.04,61.05,48900.0,44.8311,44.8384,44.8091,44.8164,48900.0
2011-04-26 12:40:00,61.04,61.05,60.93,60.93,27400.0,44.8091,44.8164,44.7283,44.7283,27400.0
2011-04-26 12:45:00,60.94,60.98,60.92,60.96,19700.0,44.7357,44.765,44.721,44.7504,19700.0
2011-04-26 12:50:00,60.97,61.05,60.96,61.01,20900.0,44.7577,44.8164,44.7504,44.7871,20900.0
2011-04-26 12:55:00,61.01,61.07,61.0,61.06,14300.0,44.7871,44.8311,44.7797,44.8238,14300.0
2011-04-26 13:00:00,61.06,61.18,61.05,61.18,50200.0,44.8238,44.9119,44.8164,44.9119,50200.0
2011-04-26 13:05:00,61.18,61.25,61.17,61.17,51600.0,44.9119,44.9632,44.9045,44.9045,51600.0
2011-04-26 13:10:00,61.18,61.21,61.18,61.18,7100.0,44.9119,44.9339,44.9119,44.9119,7100.0
2011-04-26 13:15:00,61.18,61.27,61.18,61.25,23100.0,44.9119,44.9779,44.9119,44.9632,23100.0
2011-04-26 13:20:00,61.25,61.26,61.19,61.23,55000.0,44.9632,44.9706,44.9192,44.9486,55000.0
2011-04-26 13:25:00,61.2,61.2,61.14,61.19,20700.0,44.9265,44.9265,44.8825,44.9192,20700.0
2011-04-26 13:30:00,61.18,61.21,61.13,61.14,39200.0,44.9119,44.9339,44.8752,44.8825,39200.0
2011-04-26 13:35:00,61.14,61.16,60.52,60.7,210100.0,44.8825,44.8972,44.4274,44.5595,210100.0
2011-04-26 13:40:00,60.71,61.05,60.71,60.97,106100.0,44.5668,44.8164,44.5668,44.7577,106100.0
2011-04-26 13:45:00,60.98,61.15,60.9,61.1,37600.0,44.765,44.8898,44.7063,44.8531,37600.0
2011-04-26 13:50:00,61.1,61.18,61.06,61.14,51700.0,44.8531,44.9119,44.8238,44.8825,51700.0
2011-04-26 13:55:00,61.14,61.44,61.14,61.25,52500.0,44.8825,45.1027,44.8825,44.9632,52500.0
2011-04-26 14:00:00,61.24,61.27,60.97,60.97,108200.0,44.9559,44.9779,44.7577,44.7577,108200.0
2011-04-26 14:05:00,60.98,60.99,60.55,60.83,72700.0,44.765,44.7724,44.4494,44.6549,72700.0
2011-04-26 14:10:00,60.83,60.95,60.81,60.95,20900.0,44.6549,44.743,44.6402,44.743,20900.0
2011-04-26 14:15:00,60.95,60.99,60.94,60.94,18900.0,44.743,44.7724,44.7357,44.7357,18900.0
2011-04-26 14:20:00,60.96,60.96,60.83,60.86,17300.0,44.7504,44.7504,44.6549,44.6769,17300.0
2011-04-26 14:25:00,60.87,60.9,60.81,60.9,47200.0,44.6843,44.7063,44.6402,44.7063,47200.0
2011-04-26 14:30:00,60.91,60.96,60.8,60.82,20900.0,44.7137,44.7504,44.6329,44.6476,20900.0
2011-04-26 14:35:00,60.82,60.83,60.67,60.67,13200.0,44.6476,44.6549,44.5375,44.5375,13200.0
2011-04-26 14:40:00,60.65,60.69,60.61,60.61,32100.0,44.5228,44.5522,44.4934,44.4934,32100.0
2011-04-26 14:45:00,60.61,60.62,60.6,60.6,27200.0,44.4934,44.5008,44.4861,44.4861,27200.0
2011-04-26 14:50:00,60.6,60.61,60.6,60.6,17600.0,44.4861,44.4934,44.4861,44.4861,17600.0
2011-04-26 14:55:00,60.6,60.66,60.6,60.61,52600.0,44.4861,44.5301,44.4861,44.4934,52600.0
2011-04-26 15:00:00,60.61,60.72,60.61,60.71,30200.0,44.4934,44.5742,44.4934,44.5668,30200.0
2011-04-26 15:05:00,60.71,60.79,60.67,60.76,43600.0,44.5668,44.6256,44.5375,44.6035,43600.0
2011-04-26 15:10:00,60.77,60.77,60.7,60.7,32600.0,44.6109,44.6109,44.5595,44.5595,32600.0
2011-04-26 15:15:00,60.7,60.71,60.62,60.62,20900.0,44.5595,44.5668,44.5008,44.5008,20900.0
2011-04-26 15:20:00,60.62,60.63,60.4,60.52,72200.0,44.5008,44.5081,44.3393,44.4274,72200.0
2011-04-26 15:25:00,60.52,60.52,60.44,60.47,26200.0,44.4274,44.4274,44.3686,44.3907,26200.0
2011-04-26 15:30:00,60.47,60.51,60.46,60.49,20600.0,44.3907,44.42,44.3833,44.4053,20600.0
2011-04-26 15:35:00,60.49,60.61,60.48,60.6,52600.0,44.4053,44.4934,44.398,44.4861,52600.0
2011-04-26 15:40:00,60.6,60.74,60.57,60.72,68900.0,44.4861,44.5889,44.4641,44.5742,68900.0
2011-04-26 15:45:00,60.73,60.84,60.73,60.77,122500.0,44.5815,44.6623,44.5815,44.6109,122500.0
2011-04-26 15:50:00,60.76,60.86,60.75,60.85,117400.0,44.6035,44.6769,44.5962,44.6696,117400.0
2011-04-26 15:55:00,60.85,60.92,60.83,60.84,172400.0,44.6696,44.721,44.6549,44.6623,172400.0
2011-04-27 09:30:00,61.13,61.23,61.08,61.08,20300.0,44.8752,44.9486,44.8384,44.8384,20300.0
2011-04-27 09:35:00,61.06,61.07,60.79,60.8,45200.0,44.8238,44.8311,44.6256,44.6329,45200.0
2011-04-27 09:40:00,60.8,60.81,60.42,60.43,24500.0,44.6329,44.6402,44.3539,44.3613,24500.0
2011-04-27 09:45:00,60.45,60.66,60.43,60.64,23800.0,44.376,44.5301,44.3613,44.5154,23800.0
2011-04-27 09:50:00,60.65,60.74,60.58,60.69,48800.0,44.5228,44.5889,44.4714,44.5522,48800.0
2011-04-27 09:55:00,60.69,60.69,60.58,60.58,23400.0,44.5522,44.5522,44.4714,44.4714,23400.0
2011-04-27 10:00:00,60.59,60.61,60.48,60.5,33000.0,44.4787,44.4934,44.398,44.4127,33000.0
2011-04-27 10:05:00,60.5,60.54,60.49,60.52,24000.0,44.4127,44.442,44.4053,44.4274,24000.0
2011-04-27 10:10:00,60.52,60.53,60.48,60.5,32000.0,44.4274,44.4347,44.398,44.4127,32000.0
2011-04-27 10:15:00,60.5,60.5,60.34,60.36,30600.0,44.4127,44.4127,44.2952,44.3099,30600.0
2011-04-27 10:20:00,60.36,60.36,60.22,60.28,59300.0,44.3099,44.3099,44.2071,44.2512,59300.0
2011-04-27 10:25:00,60.29,60.33,60.25,60.25,28600.0,44.2585,44.2879,44.2292,44.2292,28600.0
2011-04-27 10:30:00,60.28,60.28,60.03,60.05,44000.0,44.2512,44.2512,44.0676,44.0823,44000.0
2011-04-27 10:35:00,60.05,60.05,59.94,60.01,43700.0,44.0823,44.0823,44.0016,44.053,43700.0
2011-04-27 10:40:00,60.01,60.02,59.94,59.97,41600.0,44.053,44.0603,44.0016,44.0236,41600.0
2011-04-27 10:45:00,59.98,60.09,59.97,60.08,32700.0,44.0309,44.1117,44.0236,44.1044,32700.0
2011-04-27 10:50:00,60.1,60.11,60.02,60.04,41800.0,44.119,44.1264,44.0603,44.075,41800.0
2011-04-27 10:55:00,60.05,60.05,60.0,60.04,32400.0,44.0823,44.0823,44.0456,44.075,32400.0
2011-04-27 11:00:00,60.04,60.1,60.04,60.09,23700.0,44.075,44.119,44.075,44.1117,23700.0
2011-04-27 11:05:00,60.09,60.15,60.08,60.15,32400.0,44.1117,44.1557,44.1044,44.1557,32400.0
2011-04-27 11:10:00,60.14,60.15,60.08,60.1,28300.0,44.1484,44.1557,44.1044,44.119,28300.0
2011-04-27 11:15:00,60.1,60.11,59.99,60.0,26200.0,44.119,44.1264,44.0383,44.0456,26200.0
2011-04-27 11:20:00,60.01,60.07,59.99,60.01,16100.0,44.053,44.097,44.0383,44.053,16100.0
2011-04-27 11:25:00,60.01,60.02,59.94,59.94,22800.0,44.053,44.0603,44.0016,44.0016,22800.0
2011-04-27 11:30:00,59.95,59.95,59.84,59.9,28700.0,44.0089,44.0089,43.9282,43.9722,28700.0
2011-04-27 11:35:00,59.9,59.94,59.83,59.85,20900.0,43.9722,44.0016,43.9208,43.9355,20900.0
2011-04-27 11:40:00,59.85,60.07,59.85,60.07,37000.0,43.9355,44.097,43.9355,44.097,37000.0
2011-04-27 11:45:00,60.07,60.18,60.06,60.13,57400.0,44.097,44.1778,44.0897,44.1411,57400.0
2011-04-27 11:50:00,60.12,60.27,60.12,60.27,25500.0,44.1337,44.2438,44.1337,44.2438,25500.0
2011-04-27 11:55:00,60.28,60.28,60.19,60.23,14900.0,44.2512,44.2512,44.1851,44.2145,14900.0
2011-04-27 12:00:00,60.23,60.24,60.09,60.2,40000.0,44.2145,44.2218,44.1117,44.1924,40000.0
2011-04-27 12:05:00,60.21,60.33,60.21,60.31,22600.0,44.1998,44.2879,44.1998,44.2732,22600.0
2011-04-27 12:10:00,60.31,60.39,60.11,60.22,54800.0,44.2732,44.3319,44.1264,44.2071,54800.0
2011-04-27 12:15:00,60.26,60.26,60.16,60.16,13100.0,44.2365,44.2365,44.1631,44.1631,13100.0
2011-04-27 12:20:00,60.19,60.38,60.19,60.36,15400.0,44.1851,44.3246,44.1851,44.3099,15400.0
2011-04-27 12:25:00,60.35,60.36,60.3,60.3,9400.0,44.3026,44.3099,44.2659,44.2659,9400.0
2011-04-27 12:30:00,60.31,60.55,60.25,60.38,72100.0,44.2732,44.4494,44.2292,44.3246,72100.0
2011-04-27 12:35:00,60.36,60.56,60.34,60.54,21200.0,44.3099,44.4567,44.2952,44.442,21200.0
2011-04-27 12:40:00,60.53,60.68,60.33,60.53,71800.0,44.4347,44.5448,44.2879,44.4347,71800.0
2011-04-27 12:45:00,60.56,60.58,60.5,60.55,11400.0,44.4567,44.4714,44.4127,44.4494,11400.0
2011-04-27 12:50:00,60.53,60.65,60.52,60.63,10000.0,44.4347,44.5228,44.4274,44.5081,10000.0
2011-04-27 12:55:00,60.64,60.65,60.54,60.64,13700.0,44.5154,44.5228,44.442,44.5154,13700.0
2011-04-27 13:00:00,60.64,60.69,60.6,60.68,17300.0,44.5154,44.5522,44.4861,44.5448,17300.0
2011-04-27 13:05:00,60.69,60.81,60.69,60.81,17400.0,44.5522,44.6402,44.5522,44.6402,17400.0
2011-04-27 13:10:00,60.82,60.85,60.54,60.63,73400.0,44.6476,44.6696,44.442,44.5081,73400.0
2011-04-27 13:15:00,60.62,60.73,60.62,60.7,15500.0,44.5008,44.5815,44.5008,44.5595,15500.0
2011-04-27 13:20:00,60.7,60.7,60.59,60.62,6000.0,44.5595,44.5595,44.4787,44.5008,6000.0
2011-04-27 13:25:00,60.61,60.69,60.61,60.68,8300.0,44.4934,44.5522,44.4934,44.5448,8300.0
2011-04-27 13:30:00,60.68,60.68,60.61,60.62,8700.0,44.5448,44.5448,44.4934,44.5008,8700.0
2011-04-27 13:35:00,60.59,60.66,60.59,60.64,12800.0,44.4787,44.5301,44.4787,44.5154,12800.0
2011-04-27 13:40:00,60.64,60.7,60.63,60.67,7800.0,44.5154,44.5595,44.5081,44.5375,7800.0
2011-04-27 13:45:00,60.67,60.7,60.63,60.64,69100.0,44.5375,44.5595,44.5081,44.5154,69100.0
2011-04-27 13:50:00,60.62,60.67,60.6,60.6,27700.0,44.5008,44.5375,44.4861,44.4861,27700.0
2011-04-27 13:55:00,60.6,60.6,60.53,60.54,22200.0,44.4861,44.4861,44.4347,44.442,22200.0
2011-04-27 14:00:00,60.53,60.55,60.31,60.34,75000.0,44.4347,44.4494,44.2732,44.2952,75000.0
2011-04-27 14:05:00,60.37,60.4,60.31,60.33,25800.0,44.3172,44.3393,44.2732,44.2879,25800.0
2011-04-27 14:10:00,60.34,60.35,60.23,60.3,23600.0,44.2952,44.3026,44.2145,44.2659,23600.0
2011-04-27 14:15:00,60.29,60.4,60.28,60.39,23000.0,44.2585,44.3393,44.2512,44.3319,23000.0
2011-04-27 14:20:00,60.4,60.51,60.4,60.5,18800.0,44.3393,44.42,44.3393,44.4127,18800.0
2011-04-27 14:25:00,60.51,60.53,60.48,60.48,19000.0,44.42,44.4347,44.398,44.398,19000.0
2011-04-27 14:30:00,60.49,60.51,60.46,60.5,26400.0,44.4053,44.42,44.3833,44.4127,26400.0
2011-04-27 14:35:00,60.51,60.59,60.46,60.57,20300.0,44.42,44.4787,44.3833,44.4641,20300.0
2011-04-27 14:40:00,60.58,60.58,60.53,60.56,12500.0,44.4714,44.4714,44.4347,44.4567,12500.0
2011-04-27 14:45:00,60.56,60.59,60.54,60.58,12600.0,44.4567,44.4787,44.442,44.4714,12600.0
2011-04-27 14:50:00,60.57,60.69,60.57,60.69,12200.0,44.4641,44.5522,44.4641,44.5522,12200.0
2011-04-27 14:55:00,60.7,60.78,60.7,60.75,14700.0,44.5595,44.6182,44.5595,44.5962,14700.0
2011-04-27 15:00:00,60.75,60.8,60.74,60.8,22700.0,44.5962,44.6329,44.5889,44.6329,22700.0
2011-04-27 15:05:00,60.78,60.79,60.58,60.64,44500.0,44.6182,44.6256,44.4714,44.5154,44500.0
2011-04-27 15:10:00,60.63,60.64,60.57,60.58,13800.0,44.5081,44.5154,44.4641,44.4714,13800.0
2011-04-27 15:15:00,60.58,60.67,60.56,60.67,15000.0,44.4714,44.5375,44.4567,44.5375,15000.0
2011-04-27 15:20:00,60.67,60.7,60.66,60.7,11100.0,44.5375,44.5595,44.5301,44.5595,11100.0
2011-04-27 15:25:00,60.7,60.75,60.69,60.75,12100.0,44.5595,44.5962,44.5522,44.5962,12100.0
2011-04-27 15:30:00,60.74,60.86,60.58,60.78,73500.0,44.5889,44.6769,44.4714,44.6182,73500.0
2011-04-27 15:35:00,60.79,60.94,60.77,60.93,26800.0,44.6256,44.7357,44.6109,44.7283,26800.0
2011-04-27 15:40:00,60.94,60.99,60.91,60.92,31600.0,44.7357,44.7724,44.7137,44.721,31600.0
2011-04-27 15:45:00,60.92,60.98,60.91,60.98,48200.0,44.721,44.765,44.7137,44.765,48200.0
2011-04-27 15:50:00,60.97,61.03,60.97,61.02,97500.0,44.7577,44.8017,44.7577,44.7944,97500.0
2011-04-27 15:55:00,61.03,61.04,60.98,61.04,123700.0,44.8017,44.8091,44.765,44.8091,123700.0
2011-04-28 09:30:00,61.1,61.49,61.0,61.35,57500.0,44.8531,45.1394,44.7797,45.0367,57500.0
2011-04-28 09:35:00,61.36,61.38,61.19,61.19,30700.0,45.044,45.0587,44.9192,44.9192,30700.0
2011-04-28 09:40:00,61.21,61.23,61.03,61.08,24900.0,44.9339,44.9486,44.8017,44.8384,24900.0
2011-04-28 09:45:00,61.1,61.23,61.06,61.21,30800.0,44.8531,44.9486,44.8238,44.9339,30800.0
2011-04-28 09:50:00,61.18,61.36,61.12,61.36,37000.0,44.9119,45.044,44.8678,45.044,37000.0
2011-04-28 09:55:00,61.31,61.36,61.26,61.27,15700.0,45.0073,45.044,44.9706,44.9779,15700.0
2011-04-28 10:00:00,61.27,61.42,61.27,61.39,20700.0,44.9779,45.088,44.9779,45.066,20700.0
2011-04-28 10:05:00,61.38,61.49,61.38,61.48,16400.0,45.0587,45.1394,45.0587,45.1321,16400.0
2011-04-28 10:10:00,61.47,61.48,61.37,61.38,16800.0,45.1247,45.1321,45.0513,45.0587,16800.0
2011-04-28 10:15:00,61.37,61.51,61.36,61.44,27000.0,45.0513,45.1541,45.044,45.1027,27000.0
2011-04-28 10:20:00,61.44,61.47,61.38,61.45,13200.0,45.1027,45.1247,45.0587,45.1101,13200.0
2011-04-28 10:25:00,61.45,61.53,61.44,61.53,10300.0,45.1101,45.1688,45.1027,45.1688,10300.0
2011-04-28 10:30:00,61.53,61.59,61.39,61.42,17600.0,45.1688,45.2128,45.066,45.088,17600.0
2011-04-28 10:35:00,61.43,61.51,61.33,61.45,70000.0,45.0954,45.1541,45.022,45.1101,70000.0
2011-04-28 10:40:00,61.45,61.52,61.45,61.52,12200.0,45.1101,45.1614,45.1101,45.1614,12200.0
2011-04-28 10:45:00,61.55,61.62,61.53,61.59,8900.0,45.1835,45.2349,45.1688,45.2128,8900.0
2011-04-28 10:50:00,61.61,61.65,61.61,61.64,16900.0,45.2275,45.2569,45.2275,45.2495,16900.0
2011-04-28 10:55:00,61.64,61.74,61.64,61.73,19000.0,45.2495,45.3229,45.2495,45.3156,19000.0
2011-04-28 11:00:00,61.73,61.75,61.7,61.75,16900.0,45.3156,45.3303,45.2936,45.3303,16900.0
2011-04-28 11:05:00,61.76,61.79,61.73,61.77,16300.0,45.3376,45.3597,45.3156,45.345,16300.0
2011-04-28 11:10:00,61.77,61.86,61.77,61.85,13300.0,45.345,45.411,45.345,45.4037,13300.0
2011-04-28 11:15:00,61.86,61.88,61.79,61.83,14800.0,45.411,45.4257,45.3597,45.389,14800.0
2011-04-28 11:20:00,61.84,61.88,61.81,61.87,24000.0,45.3964,45.4257,45.3743,45.4184,24000.0
2011-04-28 11:25:00,61.86,61.92,61.77,61.8,53900.0,45.411,45.4551,45.345,45.367,53900.0
2011-04-28 11:30:00,61.79,61.87,61.78,61.85,22300.0,45.3597,45.4184,45.3523,45.4037,22300.0
2011-04-28 11:35:00,61.85,61.9,61.84,61.88,28800.0,45.4037,45.4404,45.3964,45.4257,28800.0
2011-04-28 11:40:00,61.86,61.88,61.85,61.86,14500.0,45.411,45.4257,45.4037,45.411,14500.0
2011-04-28 11:45:00,61.86,61.87,61.83,61.85,25200.0,45.411,45.4184,45.389,45.4037,25200.0
2011-04-28 11:50:00,61.85,61.88,61.83,61.87,26100.0,45.4037,45.4257,45.389,45.4184,26100.0
2011-04-28 11:55:00,61.87,61.89,61.86,61.87,11700.0,45.4184,45.4331,45.411,45.4184,11700.0
2011-04-28 12:00:00,61.86,61.89,61.86,61.88,19200.0,45.411,45.4331,45.411,45.4257,19200.0
2011-04-28 12:05:00,61.89,61.99,61.86,61.96,48300.0,45.4331,45.5065,45.411,45.4845,48300.0
2011-04-28 12:10:00,61.96,61.96,61.8,61.8,15000.0,45.4845,45.4845,45.367,45.367,15000.0
2011-04-28 12:15:00,61.8,61.9,61.8,61.88,10300.0,45.367,45.4404,45.367,45.4257,10300.0
2011-04-28 12:20:00,61.89,61.93,61.88,61.92,10300.0,45.4331,45.4624,45.4257,45.4551,10300.0
2011-04-28 12:25:00,61.91,62.02,61.9,62.01,39200.0,45.4477,45.5285,45.4404,45.5212,39200.0
2011-04-28 12:30:00,62.01,62.03,61.99,62.03,21500.0,45.5212,45.5358,45.5065,45.5358,21500.0
2011-04-28 12:35:00,62.03,62.07,62.02,62.07,10300.0,45.5358,45.5652,45.5285,45.5652,10300.0
2011-04-28 12:40:00,62.06,62.17,62.06,62.17,24900.0,45.5579,45.6386,45.5579,45.6386,24900.0
2011-04-28 12:45:00,62.18,62.19,62.09,62.12,8500.0,45.646,45.6533,45.5799,45.6019,8500.0
2011-04-28 12:50:00,62.12,62.15,62.09,62.14,10400.0,45.6019,45.6239,45.5799,45.6166,10400.0
2011-04-28 12:55:00,62.15,62.22,62.13,62.21,16500.0,45.6239,45.6753,45.6092,45.668,16500.0
2011-04-28 13:00:00,62.21,62.31,62.19,62.31,20100.0,45.668,45.7414,45.6533,45.7414,20100.0
2011-04-28 13:05:00,62.31,62.38,62.3,62.37,23500.0,45.7414,45.7928,45.734,45.7854,23500.0
2011-04-28 13:10:00,62.37,62.4,62.22,62.27,21700.0,45.7854,45.8075,45.6753,45.712,21700.0
2011-04-28 13:15:00,62.26,62.29,62.21,62.22,22200.0,45.7047,45.7267,45.668,45.6753,22200.0
2011-04-28 13:20:00,62.22,62.23,62.02,62.02,22100.0,45.6753,45.6827,45.5285,45.5285,22100.0
2011-04-28 13:25:00,62.02,62.2,62.0,62.2,41700.0,45.5285,45.6606,45.5138,45.6606,41700.0
2011-04-28 13:30:00,62.2,62.25,62.17,62.24,11200.0,45.6606,45.6973,45.6386,45.69,11200.0
2011-04-28 13:35:00,62.24,62.25,62.12,62.21,17600.0,45.69,45.6973,45.6019,45.668,17600.0
2011-04-28 13:40:00,62.2,62.25,62.19,62.24,16700.0,45.6606,45.6973,45.6533,45.69,16700.0
2011-04-28 13:45:00,62.25,62.25,62.23,62.23,8000.0,45.6973,45.6973,45.6827,45.6827,8000.0
2011-04-28 13:50:00,62.23,62.25,62.18,62.19,19000.0,45.6827,45.6973,45.646,45.6533,19000.0
2011-04-28 13:55:00,62.19,62.25,62.18,62.21,10100.0,45.6533,45.6973,45.646,45.668,10100.0
2011-04-28 14:00:00,62.2,62.24,62.18,62.23,13100.0,45.6606,45.69,45.646,45.6827,13100.0
2011-04-28 14:05:00,62.23,62.25,62.18,62.21,10800.0,45.6827,45.6973,45.646,45.668,10800.0
2011-04-28 14:10:00,62.2,62.25,62.18,62.19,13200.0,45.6606,45.6973,45.646,45.6533,13200.0
2011-04-28 14:15:00,62.19,62.24,62.18,62.2,19600.0,45.6533,45.69,45.646,45.6606,19600.0
2011-04-28 14:20:00,62.2,62.2,62.11,62.12,15400.0,45.6606,45.6606,45.5946,45.6019,15400.0
2011-04-28 14:25:00,62.11,62.14,62.09,62.09,13700.0,45.5946,45.6166,45.5799,45.5799,13700.0
2011-04-28 14:30:00,62.09,62.1,62.01,62.06,55600.0,45.5799,45.5872,45.5212,45.5579,55600.0
2011-04-28 14:35:00,62.06,62.06,62.01,62.02,14300.0,45.5579,45.5579,45.5212,45.5285,14300.0
2011-04-28 14:40:00,62.01,62.06,61.99,62.01,22700.0,45.5212,45.5579,45.5065,45.5212,22700.0
2011-04-28 14:45:00,62.01,62.04,61.99,62.01,30900.0,45.5212,45.5432,45.5065,45.5212,30900.0
2011-04-28 14:50:00,62.01,62.07,62.0,62.06,28300.0,45.5212,45.5652,45.5138,45.5579,28300.0
2011-04-28 14:55:00,62.05,62.11,62.04,62.07,14100.0,45.5505,45.5946,45.5432,45.5652,14100.0
2011-04-28 15:00:00,62.07,62.07,62.01,62.03,10100.0,45.5652,45.5652,45.5212,45.5358,10100.0
2011-04-28 15:05:00,62.04,62.08,62.03,62.05,8000.0,45.5432,45.5725,45.5358,45.5505,8000.0
2011-04-28 15:10:00,62.05,62.14,62.05,62.11,12000.0,45.5505,45.6166,45.5505,45.5946,12000.0
2011-04-28 15:15:00,62.1,62.14,62.04,62.04,13700.0,45.5872,45.6166,45.5432,45.5432,13700.0
2011-04-28 15:20:00,62.04,62.1,62.02,62.03,18900.0,45.5432,45.5872,45.5285,45.5358,18900.0
2011-04-28 15:25:00,62.04,62.12,62.03,62.1,22200.0,45.5432,45.6019,45.5358,45.5872,22200.0
2011-04-28 15:30:00,62.1,62.22,62.08,62.09,40200.0,45.5872,45.6753,45.5725,45.5799,40200.0
2011-04-28 15:35:00,62.11,62.16,62.07,62.15,19000.0,45.5946,45.6313,45.5652,45.6239,19000.0
2011-04-28 15:40:00,62.14,62.22,62.14,62.2,28600.0,45.6166,45.6753,45.6166,45.6606,28600.0
2011-04-28 15:45:00,62.22,62.27,62.18,62.25,33500.0,45.6753,45.712,45.646,45.6973,33500.0
2011-04-28 15:50:00,62.25,62.25,62.16,62.17,90800.0,45.6973,45.6973,45.6313,45.6386,90800.0
2011-04-28 15:55:00,62.17,62.19,62.11,62.12,89400.0,45.6386,45.6533,45.5946,45.6019,89400.0
2011-04-29 09:30:00,62.2,62.25,61.99,62.25,25100.0,45.6606,45.6973,45.5065,45.6973,25100.0
2011-04-29 09:35:00,62.22,62.31,62.13,62.28,21200.0,45.6753,45.7414,45.6092,45.7194,21200.0
2011-04-29 09:40:00,62.28,62.39,62.06,62.11,11700.0,45.7194,45.8001,45.5579,45.5946,11700.0
2011-04-29 09:45:00,62.11,62.23,62.07,62.08,14700.0,45.5946,45.6827,45.5652,45.5725,14700.0
2011-04-29 09:50:00,62.08,62.12,61.98,61.98,25800.0,45.5725,45.6019,45.4991,45.4991,25800.0
2011-04-29 09:55:00,61.98,62.01,61.87,61.96,20000.0,45.4991,45.5212,45.4184,45.4845,20000.0
2011-04-29 10:00:00,61.96,62.0,61.83,61.89,30300.0,45.4845,45.5138,45.389,45.4331,30300.0
2011-04-29 10:05:00,61.89,61.91,61.81,61.85,12400.0,45.4331,45.4477,45.3743,45.4037,12400.0
2011-04-29 10:10:00,61.85,61.99,61.85,61.95,15600.0,45.4037,45.5065,45.4037,45.4771,15600.0
2011-04-29 10:15:00,61.96,61.96,61.88,61.89,15500.0,45.4845,45.4845,45.4257,45.4331,15500.0
2011-04-29 10:20:00,61.88,61.88,61.7,61.71,14200.0,45.4257,45.4257,45.2936,45.3009,14200.0
2011-04-29 10:25:00,61.72,61.81,61.72,61.81,11300.0,45.3083,45.3743,45.3083,45.3743,11300.0
2011-04-29 10:30:00,61.81,61.82,61.74,61.81,18100.0,45.3743,45.3817,45.3229,45.3743,18100.0
2011-04-29 10:35:00,61.81,61.84,61.76,61.78,17100.0,45.3743,45.3964,45.3376,45.3523,17100.0
2011-04-29 10:40:00,61.78,61.82,61.71,61.8,11700.0,45.3523,45.3817,45.3009,45.367,11700.0
2011-04-29 10:45:00,61.81,61.83,61.76,61.79,12000.0,45.3743,45.389,45.3376,45.3597,12000.0
2011-04-29 10:50:00,61.79,61.83,61.79,61.79,11700.0,45.3597,45.389,45.3597,45.3597,11700.0
2011-04-29 10:55:00,61.78,61.87,61.78,61.8,16500.0,45.3523,45.4184,45.3523,45.367,16500.0
2011-04-29 11:00:00,61.8,61.82,61.79,61.79,5600.0,45.367,45.3817,45.3597,45.3597,5600.0
2011-04-29 11:05:00,61.79,61.83,61.79,61.8,11400.0,45.3597,45.389,45.3597,45.367,11400.0
2011-04-29 11:10:00,61.78,61.86,61.76,61.84,21900.0,45.3523,45.411,45.3376,45.3964,21900.0
2011-04-29 11:15:00,61.83,61.86,61.81,61.81,6900.0,45.389,45.411,45.3743,45.3743,6900.0
2011-04-29 11:20:00,61.83,61.86,61.8,61.85,9300.0,45.389,45.411,45.367,45.4037,9300.0
2011-04-29 11:25:00,61.84,61.86,61.82,61.86,14300.0,45.3964,45.411,45.3817,45.411,14300.0
2011-04-29 11:30:00,61.85,61.86,61.81,61.84,10100.0,45.4037,45.411,45.3743,45.3964,10100.0
2011-04-29 11:35:00,61.85,61.88,61.84,61.85,12500.0,45.4037,45.4257,45.3964,45.4037,12500.0
2011-04-29 11:40:00,61.85,61.87,61.82,61.84,13000.0,45.4037,45.4184,45.3817,45.3964,13000.0
2011-04-29 11:45:00,61.84,61.92,61.84,61.89,24700.0,45.3964,45.4551,45.3964,45.4331,24700.0
2011-04-29 11:50:00,61.89,61.92,61.88,61.9,18200.0,45.4331,45.4551,45.4257,45.4404,18200.0
2011-04-29 11:55:00,61.9,61.92,61.87,61.87,39100.0,45.4404,45.4551,45.4184,45.4184,39100.0
2011-04-29 12:00:00,61.88,61.9,61.87,61.89,40600.0,45.4257,45.4404,45.4184,45.4331,40600.0
2011-04-29 12:05:00,61.9,61.91,61.87,61.89,12400.0,45.4404,45.4477,45.4184,45.4331,12400.0
2011-04-29 12:10:00,61.89,61.93,61.89,61.92,21000.0,45.4331,45.4624,45.4331,45.4551,21000.0
2011-04-29 12:15:00,61.93,61.95,61.93,61.94,11500.0,45.4624,45.4771,45.4624,45.4698,11500.0
2011-04-29 12:20:00,61.94,61.95,61.91,61.92,8200.0,45.4698,45.4771,45.4477,45.4551,8200.0
2011-04-29 12:25:00,61.94,61.96,61.89,61.94,23100.0,45.4698,45.4845,45.4331,45.4698,23100.0
2011-04-29 12:30:00,61.97,61.97,61.92,61.94,13100.0,45.4918,45.4918,45.4551,45.4698,13100.0
2011-04-29 12:35:00,61.94,61.96,61.93,61.93,13100.0,45.4698,45.4845,45.4624,45.4624,13100.0
2011-04-29 12:40:00,61.94,61.95,61.91,61.93,18900.0,45.4698,45.4771,45.4477,45.4624,18900.0
2011-04-29 12:45:00,61.93,61.95,61.91,61.93,9000.0,45.4624,45.4771,45.4477,45.4624,9000.0
2011-04-29 12:50:00,61.93,61.96,61.91,61.92,8900.0,45.4624,45.4845,45.4477,45.4551,8900.0
2011-04-29 12:55:00,61.92,61.96,61.91,61.94,21700.0,45.4551,45.4845,45.4477,45.4698,21700.0
2011-04-29 13:00:00,61.95,61.95,61.91,61.94,27600.0,45.4771,45.4771,45.4477,45.4698,27600.0
2011-04-29 13:05:00,61.93,61.93,61.9,61.92,9900.0,45.4624,45.4624,45.4404,45.4551,9900.0
2011-04-29 13:10:00,61.92,61.97,61.92,61.95,12700.0,45.4551,45.4918,45.4551,45.4771,12700.0
2011-04-29 13:15:00,61.95,61.96,61.91,61.95,7100.0,45.4771,45.4845,45.4477,45.4771,7100.0
2011-04-29 13:20:00,61.94,61.96,61.9,61.94,10700.0,45.4698,45.4845,45.4404,45.4698,10700.0
2011-04-29 13:25:00,61.94,61.99,61.94,61.98,15100.0,45.4698,45.5065,45.4698,45.4991,15100.0
2011-04-29 13:30:00,61.99,62.01,61.97,62.0,21700.0,45.5065,45.5212,45.4918,45.5138,21700.0
2011-04-29 13:35:00,62.0,62.02,61.99,62.0,16500.0,45.5138,45.5285,45.5065,45.5138,16500.0
2011-04-29 13:40:00,62.0,62.02,61.99,62.02,8800.0,45.5138,45.5285,45.5065,45.5285,8800.0
2011-04-29 13:45:00,62.01,62.08,62.01,62.06,10500.0,45.5212,45.5725,45.5212,45.5579,10500.0
2011-04-29 13:50:00,62.06,62.07,62.05,62.05,11100.0,45.5579,45.5652,45.5505,45.5505,11100.0
2011-04-29 13:55:00,62.05,62.05,62.04,62.04,10400.0,45.5505,45.5505,45.5432,45.5432,10400.0
2011-04-29 14:00:00,62.04,62.12,62.03,62.12,13300.0,45.5432,45.6019,45.5358,45.6019,13300.0
2011-04-29 14:05:00,62.12,62.16,62.12,62.15,10400.0,45.6019,45.6313,45.6019,45.6239,10400.0
2011-04-29 14:10:00,62.15,62.17,62.15,62.16,10100.0,45.6239,45.6386,45.6239,45.6313,10100.0
2011-04-29 14:15:00,62.15,62.16,62.15,62.16,12600.0,45.6239,45.6313,45.6239,45.6313,12600.0
2011-04-29 14:20:00,62.15,62.16,62.07,62.07,16300.0,45.6239,45.6313,45.5652,45.5652,16300.0
2011-04-29 14:25:00,62.07,62.11,62.07,62.09,11600.0,45.5652,45.5946,45.5652,45.5799,11600.0
2011-04-29 14:30:00,62.09,62.11,62.09,62.1,14400.0,45.5799,45.5946,45.5799,45.5872,14400.0
2011-04-29 14:35:00,62.1,62.22,62.1,62.21,17200.0,45.5872,45.6753,45.5872,45.668,17200.0
2011-04-29 14:40:00,62.21,62.25,62.21,62.25,16200.0,45.668,45.6973,45.668,45.6973,16200.0
2011-04-29 14:45:00,62.25,62.32,62.25,62.31,17700.0,45.6973,45.7487,45.6973,45.7414,17700.0
2011-04-29 14:50:00,62.31,62.33,62.3,62.33,18000.0,45.7414,45.7561,45.734,45.7561,18000.0
2011-04-29 14:55:00,62.33,62.36,62.31,62.34,24100.0,45.7561,45.7781,45.7414,45.7634,24100.0
2011-04-29 15:00:00,62.33,62.34,62.14,62.16,14400.0,45.7561,45.7634,45.6166,45.6313,14400.0
2011-04-29 15:05:00,62.15,62.17,62.09,62.1,20900.0,45.6239,45.6386,45.5799,45.5872,20900.0
2011-04-29 15:10:00,62.09,62.1,62.01,62.01,17800.0,45.5799,45.5872,45.5212,45.5212,17800.0
2011-04-29 15:15:00,62.02,62.04,61.96,61.97,11400.0,45.5285,45.5432,45.4845,45.4918,11400.0
2011-04-29 15:20:00,61.96,62.0,61.96,61.99,13500.0,45.4845,45.5138,45.4845,45.5065,13500.0
2011-04-29 15:25:00,61.98,61.98,61.9,61.91,21900.0,45.4991,45.4991,45.4404,45.4477,21900.0
2011-04-29 15:30:00,61.91,62.04,61.89,62.02,32400.0,45.4477,45.5432,45.4331,45.5285,32400.0
2011-04-29 15:35:00,62.03,62.05,62.0,62.04,27200.0,45.5358,45.5505,45.5138,45.5432,27200.0
2011-04-29 15:40:00,62.05,62.09,62.03,62.05,28900.0,45.5505,45.5799,45.5358,45.5505,28900.0
2011-04-29 15:45:00,62.05,62.13,62.03,62.12,41900.0,45.5505,45.6092,45.5358,45.6019,41900.0
2011-04-29 15:50:00,62.12,62.13,62.05,62.07,31500.0,45.6019,45.6092,45.5505,45.5652,31500.0
2011-04-29 15:55:00,62.07,62.13,62.04,62.07,100000.0,45.5652,45.6092,45.5432,45.5652,100000.0
2011-05-02 09:30:00,62.37,62.48,62.37,62.45,27800.0,45.7854,45.8662,45.7854,45.8442,27800.0
2011-05-02 09:35:00,62.45,62.51,62.13,62.13,12800.0,45.8442,45.8882,45.6092,45.6092,12800.0
2011-05-02 09:40:00,62.13,62.2,62.1,62.19,11000.0,45.6092,45.6606,45.5872,45.6533,11000.0
2011-05-02 09:45:00,62.16,62.27,62.13,62.25,14500.0,45.6313,45.712,45.6092,45.6973,14500.0
2011-05-02 09:50:00,62.27,62.35,62.22,62.35,20000.0,45.712,45.7707,45.6753,45.7707,20000.0
2011-05-02 09:55:00,62.34,62.36,62.27,62.27,13200.0,45.7634,45.7781,45.712,45.712,13200.0
2011-05-02 10:00:00,62.26,62.52,62.25,62.44,13300.0,45.7047,45.8955,45.6973,45.8368,13300.0
2011-05-02 10:05:00,62.43,62.43,62.29,62.33,8100.0,45.8295,45.8295,45.7267,45.7561,8100.0
2011-05-02 10:10:00,62.34,62.4,62.34,62.4,4000.0,45.7634,45.8075,45.7634,45.8075,4000.0
2011-05-02 10:15:00,62.42,62.48,62.4,62.46,5200.0,45.8221,45.8662,45.8075,45.8515,5200.0
2011-05-02 10:20:00,62.44,62.48,62.41,62.46,6000.0,45.8368,45.8662,45.8148,45.8515,6000.0
2011-05-02 10:25:00,62.45,62.46,62.38,62.38,6200.0,45.8442,45.8515,45.7928,45.7928,6200.0
2011-05-02 10:30:00,62.37,62.37,62.27,62.28,16600.0,45.7854,45.7854,45.712,45.7194,16600.0
2011-05-02 10:35:00,62.29,62.29,62.18,62.22,10100.0,45.7267,45.7267,45.646,45.6753,10100.0
2011-05-02 10:40:00,62.22,62.24,62.19,62.2,6700.0,45.6753,45.69,45.6533,45.6606,6700.0
2011-05-02 10:45:00,62.2,62.38,62.2,62.36,28100.0,45.6606,45.7928,45.6606,45.7781,28100.0
2011-05-02 10:50:00,62.35,62.38,62.33,62.33,32800.0,45.7707,45.7928,45.7561,45.7561,32800.0
2011-05-02 10:55:00,62.32,62.32,62.24,62.24,4200.0,45.7487,45.7487,45.69,45.69,4200.0
2011-05-02 11:00:00,62.24,62.26,62.22,62.22,5600.0,45.69,45.7047,45.6753,45.6753,5600.0
2011-05-02 11:05:00,62.25,62.25,62.19,62.19,9700.0,45.6973,45.6973,45.6533,45.6533,9700.0
2011-05-02 11:10:00,62.19,62.2,62.18,62.2,11100.0,45.6533,45.6606,45.646,45.6606,11100.0
2011-05-02 11:15:00,62.2,62.22,62.18,62.22,17500.0,45.6606,45.6753,45.646,45.6753,17500.0
2011-05-02 11:20:00,62.21,62.22,62.1,62.11,40500.0,45.668,45.6753,45.5872,45.5946,40500.0
2011-05-02 11:25:00,62.12,62.12,62.04,62.05,7300.0,45.6019,45.6019,45.5432,45.5505,7300.0
2011-05-02 11:30:00,62.05,62.05,62.0,62.01,14200.0,45.5505,45.5505,45.5138,45.5212,14200.0
2011-05-02 11:35:00,62.02,62.08,62.02,62.08,11700.0,45.5285,45.5725,45.5285,45.5725,11700.0
2011-05-02 11:40:00,62.08,62.12,62.07,62.09,22100.0,45.5725,45.6019,45.5652,45.5799,22100.0
2011-05-02 11:45:00,62.08,62.11,62.07,62.08,20400.0,45.5725,45.5946,45.5652,45.5725,20400.0
2011-05-02 11:50:00,62.08,62.09,62.04,62.06,15200.0,45.5725,45.5799,45.5432,45.5579,15200.0
2011-05-02 11:55:00,62.05,62.05,62.02,62.02,8400.0,45.5505,45.5505,45.5285,45.5285,8400.0
2011-05-02 12:00:00,62.02,62.02,61.99,62.0,18600.0,45.5285,45.5285,45.5065,45.5138,18600.0
2011-05-02 12:05:00,61.99,62.0,61.93,62.0,16500.0,45.5065,45.5138,45.4624,45.5138,16500.0
2011-05-02 12:10:00,62.0,62.02,62.0,62.01,12400.0,45.5138,45.5285,45.5138,45.5212,12400.0
2011-05-02 12:15:00,62.01,62.01,61.98,62.0,19400.0,45.5212,45.5212,45.4991,45.5138,19400.0
2011-05-02 12:20:00,61.99,62.01,61.94,61.94,12100.0,45.5065,45.5212,45.4698,45.4698,12100.0
2011-05-02 12:25:00,61.93,61.95,61.87,61.87,6900.0,45.4624,45.4771,45.4184,45.4184,6900.0
2011-05-02 12:30:00,61.88,61.91,61.84,61.89,28100.0,45.4257,45.4477,45.3964,45.4331,28100.0
2011-05-02 12:35:00,61.89,61.91,61.88,61.9,10300.0,45.4331,45.4477,45.4257,45.4404,10300.0
2011-05-02 12:40:00,61.89,61.91,61.81,61.81,13400.0,45.4331,45.4477,45.3743,45.3743,13400.0
2011-05-02 12:45:00,61.81,61.81,61.77,61.78,10900.0,45.3743,45.3743,45.345,45.3523,10900.0
2011-05-02 12:50:00,61.78,61.87,61.78,61.87,6000.0,45.3523,45.4184,45.3523,45.4184,6000.0
2011-05-02 12:55:00,61.87,61.92,61.87,61.91,22200.0,45.4184,45.4551,45.4184,45.4477,22200.0
2011-05-02 13:00:00,61.91,61.93,61.9,61.91,14400.0,45.4477,45.4624,45.4404,45.4477,14400.0
2011-05-02 13:05:00,61.89,61.95,61.89,61.95,4200.0,45.4331,45.4771,45.4331,45.4771,4200.0
2011-05-02 13:10:00,61.94,61.95,61.92,61.94,7000.0,45.4698,45.4771,45.4551,45.4698,7000.0
2011-05-02 13:15:00,61.94,61.95,61.89,61.91,13900.0,45.4698,45.4771,45.4331,45.4477,13900.0
2011-05-02 13:20:00,61.91,61.91,61.87,61.88,7100.0,45.4477,45.4477,45.4184,45.4257,7100.0
2011-05-02 13:25:00,61.89,61.96,61.88,61.95,12000.0,45.4331,45.4845,45.4257,45.4771,12000.0
2011-05-02 13:30:00,61.95,61.96,61.9,61.9,6500.0,45.4771,45.4845,45.4404,45.4404,6500.0
2011-05-02 13:35:00,61.9,61.91,61.85,61.87,10800.0,45.4404,45.4477,45.4037,45.4184,10800.0
2011-05-02 13:40:00,61.86,61.86,61.83,61.83,5600.0,45.411,45.411,45.389,45.389,5600.0
2011-05-02 13:45:00,61.84,61.85,61.82,61.85,11600.0,45.3964,45.4037,45.3817,45.4037,11600.0
2011-05-02 13:50:00,61.85,61.86,61.8,61.83,6900.0,45.4037,45.411,45.367,45.389,6900.0
2011-05-02 13:55:00,61.84,61.86,61.81,61.82,9400.0,45.3964,45.411,45.3743,45.3817,9400.0
2011-05-02 14:00:00,61.82,61.86,61.8,61.86,8700.0,45.3817,45.411,45.367,45.411,8700.0
2011-05-02 14:05:00,61.86,61.88,61.84,61.85,8200.0,45.411,45.4257,45.3964,45.4037,8200.0
2011-05-02 14:10:00,61.84,61.87,61.84,61.87,8700.0,45.3964,45.4184,45.3964,45.4184,8700.0
2011-05-02 14:15:00,61.88,61.92,61.88,61.91,16600.0,45.4257,45.4551,45.4257,45.4477,16600.0
2011-05-02 14:20:00,61.9,61.9,61.81,61.82,14800.0,45.4404,45.4404,45.3743,45.3817,14800.0
2011-05-02 14:25:00,61.8,61.84,61.77,61.84,7300.0,45.367,45.3964,45.345,45.3964,7300.0
2011-05-02 14:30:00,61.84,61.85,61.82,61.82,5600.0,45.3964,45.4037,45.3817,45.3817,5600.0
2011-05-02 14:35:00,61.83,61.85,61.8,61.85,9900.0,45.389,45.4037,45.367,45.4037,9900.0
2011-05-02 14:40:00,61.85,61.85,61.82,61.84,7600.0,45.4037,45.4037,45.3817,45.3964,7600.0
2011-05-02 14:45:00,61.84,61.86,61.8,61.8,11800.0,45.3964,45.411,45.367,45.367,11800.0
2011-05-02 14:50:00,61.79,61.79,61.75,61.76,8900.0,45.3597,45.3597,45.3303,45.3376,8900.0
2011-05-02 14:55:00,61.75,61.76,61.67,61.68,21500.0,45.3303,45.3376,45.2716,45.2789,21500.0
2011-05-02 15:00:00,61.69,61.74,61.68,61.68,11500.0,45.2862,45.3229,45.2789,45.2789,11500.0
2011-05-02 15:05:00,61.67,61.77,61.67,61.75,9700.0,45.2716,45.345,45.2716,45.3303,9700.0
2011-05-02 15:10:00,61.75,61.78,61.65,61.66,25900.0,45.3303,45.3523,45.2569,45.2642,25900.0
2011-05-02 15:15:00,61.66,61.68,61.61,61.61,9300.0,45.2642,45.2789,45.2275,45.2275,9300.0
2011-05-02 15:20:00,61.62,61.75,61.61,61.75,49800.0,45.2349,45.3303,45.2275,45.3303,49800.0
2011-05-02 15:25:00,61.75,61.77,61.71,61.71,23500.0,45.3303,45.345,45.3009,45.3009,23500.0
2011-05-02 15:30:00,61.71,61.76,61.69,61.71,43600.0,45.3009,45.3376,45.2862,45.3009,43600.0
2011-05-02 15:35:00,61.71,61.73,61.68,61.71,22500.0,45.3009,45.3156,45.2789,45.3009,22500.0
2011-05-02 15:40:00,61.71,61.71,61.65,61.65,25000.0,45.3009,45.3009,45.2569,45.2569,25000.0
2011-05-02 15:45:00,61.66,61.76,61.66,61.75,30000.0,45.2642,45.3376,45.2642,45.3303,30000.0
2011-05-02 15:50:00,61.76,61.78,61.72,61.76,35600.0,45.3376,45.3523,45.3083,45.3376,35600.0
2011-05-02 15:55:00,61.77,61.78,61.69,61.72,56600.0,45.345,45.3523,45.2862,45.3083,56600.0
2011-05-03 09:30:00,61.28,61.5,61.12,61.12,79700.0,44.9853,45.1468,44.8678,44.8678,79700.0
2011-05-03 09:35:00,61.15,61.21,60.98,61.02,25500.0,44.8898,44.9339,44.765,44.7944,25500.0
2011-05-03 09:40:00,61.01,61.09,60.98,61.01,13700.0,44.7871,44.8458,44.765,44.7871,13700.0
2011-05-03 09:45:00,60.98,61.03,60.93,61.02,46300.0,44.765,44.8017,44.7283,44.7944,46300.0
2011-05-03 09:50:00,61.04,61.25,60.95,61.25,19900.0,44.8091,44.9632,44.743,44.9632,19900.0
2011-05-03 09:55:00,61.25,61.44,61.25,61.35,14000.0,44.9632,45.1027,44.9632,45.0367,14000.0
2011-05-03 10:00:00,61.38,61.46,61.32,61.43,15300.0,45.0587,45.1174,45.0146,45.0954,15300.0
2011-05-03 10:05:00,61.43,61.46,61.26,61.31,13600.0,45.0954,45.1174,44.9706,45.0073,13600.0
2011-05-03 10:10:00,61.29,61.29,61.05,61.07,11800.0,44.9926,44.9926,44.8164,44.8311,11800.0
2011-05-03 10:15:00,61.08,61.13,61.02,61.02,13900.0,44.8384,44.8752,44.7944,44.7944,13900.0
2011-05-03 10:20:00,61.03,61.03,60.93,61.01,10800.0,44.8017,44.8017,44.7283,44.7871,10800.0
2011-05-03 10:25:00,60.99,61.14,60.97,61.08,11800.0,44.7724,44.8825,44.7577,44.8384,11800.0
2011-05-03 10:30:00,61.08,61.14,61.06,61.08,11500.0,44.8384,44.8825,44.8238,44.8384,11500.0
2011-05-03 10:35:00,61.09,61.09,60.85,60.9,10500.0,44.8458,44.8458,44.6696,44.7063,10500.0
2011-05-03 10:40:00,60.91,60.97,60.87,60.95,12000.0,44.7137,44.7577,44.6843,44.743,12000.0
2011-05-03 10:45:00,60.95,61.12,60.9,61.11,10800.0,44.743,44.8678,44.7063,44.8605,10800.0
2011-05-03 10:50:00,61.11,61.13,61.03,61.06,12500.0,44.8605,44.8752,44.8017,44.8238,12500.0
2011-05-03 10:55:00,61.06,61.08,60.97,60.97,9000.0,44.8238,44.8384,44.7577,44.7577,9000.0
2011-05-03 11:00:00,60.99,61.08,60.99,61.06,15800.0,44.7724,44.8384,44.7724,44.8238,15800.0
2011-05-03 11:05:00,61.05,61.06,60.96,60.99,13200.0,44.8164,44.8238,44.7504,44.7724,13200.0
2011-05-03 11:10:00,61.0,61.07,61.0,61.04,11700.0,44.7797,44.8311,44.7797,44.8091,11700.0
2011-05-03 11:15:00,61.05,61.26,61.04,61.25,22300.0,44.8164,44.9706,44.8091,44.9632,22300.0
2011-05-03 11:20:00,61.25,61.27,61.2,61.2,12500.0,44.9632,44.9779,44.9265,44.9265,12500.0
2011-05-03 11:25:00,61.2,61.2,61.07,61.11,18700.0,44.9265,44.9265,44.8311,44.8605,18700.0
2011-05-03 11:30:00,61.17,61.3,61.15,61.3,12800.0,44.9045,44.9999,44.8898,44.9999,12800.0
2011-05-03 11:35:00,61.3,61.36,61.29,61.34,9800.0,44.9999,45.044,44.9926,45.0293,9800.0
2011-05-03 11:40:00,61.34,61.36,61.27,61.34,12400.0,45.0293,45.044,44.9779,45.0293,12400.0
2011-05-03 11:45:00,61.35,61.36,61.31,61.32,8000.0,45.0367,45.044,45.0073,45.0146,8000.0
2011-05-03 11:50:00,61.31,61.31,61.26,61.26,3200.0,45.0073,45.0073,44.9706,44.9706,3200.0
2011-05-03 11:55:00,61.27,61.35,61.27,61.35,7600.0,44.9779,45.0367,44.9779,45.0367,7600.0
2011-05-03 12:00:00,61.36,61.44,61.35,61.43,8800.0,45.044,45.1027,45.0367,45.0954,8800.0
2011-05-03 12:05:00,61.43,61.47,61.43,61.44,7600.0,45.0954,45.1247,45.0954,45.1027,7600.0
2011-05-03 12:10:00,61.43,61.47,61.4,61.42,10800.0,45.0954,45.1247,45.0734,45.088,10800.0
2011-05-03 12:15:00,61.44,61.47,61.42,61.43,7100.0,45.1027,45.1247,45.088,45.0954,7100.0
2011-05-03 12:20:00,61.43,61.45,61.39,61.41,6500.0,45.0954,45.1101,45.066,45.0807,6500.0
2011-05-03 12:25:00,61.39,61.42,61.37,61.41,22200.0,45.066,45.088,45.0513,45.0807,22200.0
2011-05-03 12:30:00,61.39,61.44,61.39,61.43,9300.0,45.066,45.1027,45.066,45.0954,9300.0
2011-05-03 12:35:00,61.43,61.43,61.29,61.29,9900.0,45.0954,45.0954,44.9926,44.9926,9900.0
2011-05-03 12:40:00,61.29,61.35,61.28,61.3,8800.0,44.9926,45.0367,44.9853,44.9999,8800.0
2011-05-03 12:45:00,61.31,61.39,61.31,61.36,7700.0,45.0073,45.066,45.0073,45.044,7700.0
2011-05-03 12:50:00,61.36,61.37,61.3,61.31,8000.0,45.044,45.0513,44.9999,45.0073,8000.0
2011-05-03 12:55:00,61.31,61.35,61.28,61.3,19300.0,45.0073,45.0367,44.9853,44.9999,19300.0
2011-05-03 13:00:00,61.28,61.29,61.22,61.23,8300.0,44.9853,44.9926,44.9412,44.9486,8300.0
2011-05-03 13:05:00,61.23,61.27,61.19,61.27,11100.0,44.9486,44.9779,44.9192,44.9779,11100.0
2011-05-03 13:10:00,61.26,61.27,61.23,61.26,7200.0,44.9706,44.9779,44.9486,44.9706,7200.0
2011-05-03 13:15:00,61.27,61.29,61.23,61.24,11700.0,44.9779,44.9926,44.9486,44.9559,11700.0
2011-05-03 13:20:00,61.23,61.3,61.23,61.25,10900.0,44.9486,44.9999,44.9486,44.9632,10900.0
2011-05-03 13:25:00,61.25,61.25,61.12,61.14,11100.0,44.9632,44.9632,44.8678,44.8825,11100.0
2011-05-03 13:30:00,61.14,61.22,61.12,61.2,11600.0,44.8825,44.9412,44.8678,44.9265,11600.0
2011-05-03 13:35:00,61.22,61.3,61.22,61.28,24500.0,44.9412,44.9999,44.9412,44.9853,24500.0
2011-05-03 13:40:00,61.28,61.28,61.16,61.19,8100.0,44.9853,44.9853,44.8972,44.9192,8100.0
2011-05-03 13:45:00,61.18,61.24,61.13,61.24,6900.0,44.9119,44.9559,44.8752,44.9559,6900.0
2011-05-03 13:50:00,61.24,61.35,61.24,61.33,18600.0,44.9559,45.0367,44.9559,45.022,18600.0
2011-05-03 13:55:00,61.33,61.39,61.32,61.37,30400.0,45.022,45.066,45.0146,45.0513,30400.0
2011-05-03 14:00:00,61.37,61.38,61.34,61.34,12200.0,45.0513,45.0587,45.0293,45.0293,12200.0
2011-05-03 14:05:00,61.33,61.33,61.22,61.25,12400.0,45.022,45.022,44.9412,44.9632,12400.0
2011-05-03 14:10:00,61.26,61.26,61.15,61.19,16000.0,44.9706,44.9706,44.8898,44.9192,16000.0
2011-05-03 14:15:00,61.19,61.27,61.18,61.24,12300.0,44.9192,44.9779,44.9119,44.9559,12300.0
2011-05-03 14:20:00,61.22,61.3,61.22,61.27,9000.0,44.9412,44.9999,44.9412,44.9779,9000.0
2011-05-03 14:25:00,61.27,61.41,61.27,61.4,16600.0,44.9779,45.0807,44.9779,45.0734,16600.0
2011-05-03 14:30:00,61.4,61.46,61.39,61.46,33000.0,45.0734,45.1174,45.066,45.1174,33000.0
2011-05-03 14:35:00,61.45,61.45,61.3,61.3,16700.0,45.1101,45.1101,44.9999,44.9999,16700.0
2011-05-03 14:40:00,61.3,61.44,61.3,61.44,14700.0,44.9999,45.1027,44.9999,45.1027,14700.0
2011-05-03 14:45:00,61.43,61.44,61.38,61.41,13000.0,45.0954,45.1027,45.0587,45.0807,13000.0
2011-05-03 14:50:00,61.4,61.43,61.34,61.35,21300.0,45.0734,45.0954,45.0293,45.0367,21300.0
2011-05-03 14:55:00,61.34,61.36,61.3,61.34,13200.0,45.0293,45.044,44.9999,45.0293,13200.0
2011-05-03 15:00:00,61.34,61.37,61.33,61.37,13800.0,45.0293,45.0513,45.022,45.0513,13800.0
2011-05-03 15:05:00,61.37,61.47,61.37,61.46,13900.0,45.0513,45.1247,45.0513,45.1174,13900.0
2011-05-03 15:10:00,61.46,61.48,61.45,61.47,16500.0,45.1174,45.1321,45.1101,45.1247,16500.0
2011-05-03 15:15:00,61.47,61.49,61.43,61.43,17600.0,45.1247,45.1394,45.0954,45.0954,17600.0
2011-05-03 15:20:00,61.44,61.58,61.43,61.57,21300.0,45.1027,45.2055,45.0954,45.1982,21300.0
2011-05-03 15:25:00,61.57,61.59,61.55,61.56,19000.0,45.1982,45.2128,45.1835,45.1908,19000.0
2011-05-03 15:30:00,61.56,61.67,61.55,61.57,29700.0,45.1908,45.2716,45.1835,45.1982,29700.0
2011-05-03 15:35:00,61.57,61.58,61.51,61.57,26400.0,45.1982,45.2055,45.1541,45.1982,26400.0
2011-05-03 15:40:00,61.57,61.69,61.57,61.69,22100.0,45.1982,45.2862,45.1982,45.2862,22100.0
2011-05-03 15:45:00,61.69,61.72,61.65,61.67,39900.0,45.2862,45.3083,45.2569,45.2716,39900.0
2011-05-03 15:50:00,61.68,61.76,61.68,61.73,34600.0,45.2789,45.3376,45.2789,45.3156,34600.0
2011-05-03 15:55:00,61.73,61.75,61.69,61.73,48400.0,45.3156,45.3303,45.2862,45.3156,48400.0
2011-05-04 09:30:00,61.19,61.44,61.19,61.31,21100.0,45.09,45.2742,45.09,45.1784,21100.0
2011-05-04 09:35:00,61.32,61.36,61.11,61.25,18200.0,45.1858,45.2153,45.031,45.1342,18200.0
2011-05-04 09:40:00,61.25,61.26,61.0,61.08,21500.0,45.1342,45.1416,44.95,45.0089,21500.0
2011-05-04 09:45:00,61.09,61.09,61.0,61.01,5700.0,45.0163,45.0163,44.95,44.9574,5700.0
2011-05-04 09:50:00,61.01,61.03,60.64,60.64,28800.0,44.9574,44.9721,44.6847,44.6847,28800.0
2011-05-04 09:55:00,60.63,60.67,60.16,60.3,51600.0,44.6773,44.7068,44.331,44.4342,51600.0
2011-05-04 10:00:00,60.27,60.28,60.07,60.23,31600.0,44.4121,44.4194,44.2647,44.3826,31600.0
2011-05-04 10:05:00,60.23,60.28,60.03,60.05,40300.0,44.3826,44.4194,44.2352,44.2499,40300.0
2011-05-04 10:10:00,60.06,60.24,60.04,60.13,28700.0,44.2573,44.39,44.2426,44.3089,28700.0
2011-05-04 10:15:00,60.13,60.23,60.08,60.21,22100.0,44.3089,44.3826,44.2721,44.3678,22100.0
2011-05-04 10:20:00,60.21,60.21,60.07,60.08,14300.0,44.3678,44.3678,44.2647,44.2721,14300.0
2011-05-04 10:25:00,60.08,60.21,60.04,60.17,19200.0,44.2721,44.3678,44.2426,44.3384,19200.0
2011-05-04 10:30:00,60.19,60.25,60.13,60.15,31200.0,44.3531,44.3973,44.3089,44.3236,31200.0
2011-05-04 10:35:00,60.15,60.24,60.09,60.21,13900.0,44.3236,44.39,44.2794,44.3678,13900.0
2011-05-04 10:40:00,60.21,60.31,60.08,60.08,14700.0,44.3678,44.4415,44.2721,44.2721,14700.0
2011-05-04 10:45:00,60.08,60.12,59.97,60.06,38200.0,44.2721,44.3015,44.191,44.2573,38200.0
2011-05-04 10:50:00,60.06,60.15,60.06,60.14,35500.0,44.2573,44.3236,44.2573,44.3163,35500.0
2011-05-04 10:55:00,60.14,60.16,60.12,60.13,24900.0,44.3163,44.331,44.3015,44.3089,24900.0
2011-05-04 11:00:00,60.11,60.15,60.07,60.12,17900.0,44.2942,44.3236,44.2647,44.3015,17900.0
2011-05-04 11:05:00,60.12,60.16,60.1,60.15,31200.0,44.3015,44.331,44.2868,44.3236,31200.0
2011-05-04 11:10:00,60.15,60.25,60.15,60.22,16000.0,44.3236,44.3973,44.3236,44.3752,16000.0
2011-05-04 11:15:00,60.21,60.21,59.95,60.01,16600.0,44.3678,44.3678,44.1763,44.2205,16600.0
2011-05-04 11:20:00,60.0,60.17,60.0,60.17,11800.0,44.2131,44.3384,44.2131,44.3384,11800.0
2011-05-04 11:25:00,60.17,60.28,60.13,60.27,18700.0,44.3384,44.4194,44.3089,44.4121,18700.0
2011-05-04 11:30:00,60.26,60.33,60.22,60.32,25900.0,44.4047,44.4563,44.3752,44.4489,25900.0
2011-05-04 11:35:00,60.31,60.31,60.27,60.3,36200.0,44.4415,44.4415,44.4121,44.4342,36200.0
2011-05-04 11:40:00,60.3,60.3,60.14,60.2,22000.0,44.4342,44.4342,44.3163,44.3605,22000.0
2011-05-04 11:45:00,60.21,60.23,60.16,60.21,23400.0,44.3678,44.3826,44.331,44.3678,23400.0
2011-05-04 11:50:00,60.21,60.21,60.1,60.1,42300.0,44.3678,44.3678,44.2868,44.2868,42300.0
2011-05-04 11:55:00,60.1,60.15,60.08,60.1,24000.0,44.2868,44.3236,44.2721,44.2868,24000.0
2011-05-04 12:00:00,60.12,60.14,60.08,60.11,35500.0,44.3015,44.3163,44.2721,44.2942,35500.0
2011-05-04 12:05:00,60.11,60.13,60.06,60.12,37700.0,44.2942,44.3089,44.2573,44.3015,37700.0
2011-05-04 12:10:00,60.14,60.15,60.09,60.11,19700.0,44.3163,44.3236,44.2794,44.2942,19700.0
2011-05-04 12:15:00,60.1,60.1,59.98,59.99,33600.0,44.2868,44.2868,44.1984,44.2057,33600.0
2011-05-04 12:20:00,59.99,59.99,59.89,59.9,15500.0,44.2057,44.2057,44.132,44.1394,15500.0
2011-05-04 12:25:00,59.88,59.98,59.88,59.89,14200.0,44.1247,44.1984,44.1247,44.132,14200.0
2011-05-04 12:30:00,59.9,59.94,59.9,59.93,11700.0,44.1394,44.1689,44.1394,44.1615,11700.0
2011-05-04 12:35:00,59.93,59.93,59.89,59.92,14400.0,44.1615,44.1615,44.132,44.1541,14400.0
2011-05-04 12:40:00,59.93,59.94,59.83,59.84,18700.0,44.1615,44.1689,44.0878,44.0952,18700.0
2011-05-04 12:45:00,59.83,59.9,59.8,59.9,17400.0,44.0878,44.1394,44.0657,44.1394,17400.0
2011-05-04 12:50:00,59.91,59.91,59.81,59.87,19800.0,44.1468,44.1468,44.0731,44.1173,19800.0
2011-05-04 12:55:00,59.87,59.9,59.85,59.89,12300.0,44.1173,44.1394,44.1026,44.132,12300.0
2011-05-04 13:00:00,59.87,59.93,59.82,59.93,48500.0,44.1173,44.1615,44.0805,44.1615,48500.0
2011-05-04 13:05:00,59.93,60.03,59.92,59.98,32400.0,44.1615,44.2352,44.1541,44.1984,32400.0
2011-05-04 13:10:00,59.99,60.08,59.98,60.08,15900.0,44.2057,44.2721,44.1984,44.2721,15900.0
2011-05-04 13:15:00,60.07,60.07,60.04,60.04,14500.0,44.2647,44.2647,44.2426,44.2426,14500.0
2011-05-04 13:20:00,60.04,60.04,59.96,60.0,19800.0,44.2426,44.2426,44.1836,44.2131,19800.0
2011-05-04 13:25:00,60.0,60.0,59.91,59.92,14100.0,44.2131,44.2131,44.1468,44.1541,14100.0
2011-05-04 13:30:00,59.92,60.02,59.92,60.01,16500.0,44.1541,44.2278,44.1541,44.2205,16500.0
2011-05-04 13:35:00,60.01,60.04,60.0,60.04,26600.0,44.2205,44.2426,44.2131,44.2426,26600.0
2011-05-04 13:40:00,60.04,60.04,59.97,59.97,26700.0,44.2426,44.2426,44.191,44.191,26700.0
2011-05-04 13:45:00,59.97,60.0,59.95,60.0,10900.0,44.191,44.2131,44.1763,44.2131,10900.0
2011-05-04 13:50:00,59.99,60.14,59.99,60.1,40800.0,44.2057,44.3163,44.2057,44.2868,40800.0
2011-05-04 13:55:00,60.1,60.13,60.08,60.08,22400.0,44.2868,44.3089,44.2721,44.2721,22400.0
2011-05-04 14:00:00,60.07,60.07,60.0,60.03,41700.0,44.2647,44.2647,44.2131,44.2352,41700.0
2011-05-04 14:05:00,60.03,60.07,60.02,60.06,120800.0,44.2352,44.2647,44.2278,44.2573,120800.0
2011-05-04 14:10:00,60.06,60.18,60.03,60.17,42700.0,44.2573,44.3457,44.2352,44.3384,42700.0
2011-05-04 14:15:00,60.18,60.33,60.18,60.33,39200.0,44.3457,44.4563,44.3457,44.4563,39200.0
2011-05-04 14:20:00,60.33,60.42,60.33,60.33,17000.0,44.4563,44.5226,44.4563,44.4563,17000.0
2011-05-04 14:25:00,60.33,60.44,60.31,60.37,15100.0,44.4563,44.5373,44.4415,44.4857,15100.0
2011-05-04 14:30:00,60.37,60.39,60.34,60.35,23500.0,44.4857,44.5005,44.4636,44.471,23500.0
2011-05-04 14:35:00,60.35,60.4,60.31,60.4,10000.0,44.471,44.5079,44.4415,44.5079,10000.0
2011-05-04 14:40:00,60.4,60.46,60.38,60.38,17500.0,44.5079,44.5521,44.4931,44.4931,17500.0
2011-05-04 14:45:00,60.38,60.38,60.3,60.35,10600.0,44.4931,44.4931,44.4342,44.471,10600.0
2011-05-04 14:50:00,60.35,60.42,60.35,60.42,10000.0,44.471,44.5226,44.471,44.5226,10000.0
2011-05-04 14:55:00,60.42,60.44,60.39,60.41,38600.0,44.5226,44.5373,44.5005,44.5152,38600.0
2011-05-04 15:00:00,60.41,60.47,60.4,60.41,22200.0,44.5152,44.5594,44.5079,44.5152,22200.0
2011-05-04 15:05:00,60.41,60.45,60.4,60.4,20600.0,44.5152,44.5447,44.5079,44.5079,20600.0
2011-05-04 15:10:00,60.4,60.44,60.4,60.43,22100.0,44.5079,44.5373,44.5079,44.53,22100.0
2011-05-04 15:15:00,60.43,60.48,60.41,60.47,20200.0,44.53,44.5668,44.5152,44.5594,20200.0
2011-05-04 15:20:00,60.47,60.49,60.46,60.49,12900.0,44.5594,44.5742,44.5521,44.5742,12900.0
2011-05-04 15:25:00,60.49,60.59,60.49,60.54,25200.0,44.5742,44.6479,44.5742,44.611,25200.0
2011-05-04 15:30:00,60.54,60.58,60.54,60.54,22900.0,44.611,44.6405,44.611,44.611,22900.0
2011-05-04 15:35:00,60.54,60.65,60.52,60.63,74000.0,44.611,44.6921,44.5963,44.6773,74000.0
2011-05-04 15:40:00,60.62,60.65,60.61,60.62,30200.0,44.67,44.6921,44.6626,44.67,30200.0
2011-05-04 15:45:00,60.63,60.65,60.57,60.57,38400.0,44.6773,44.6921,44.6331,44.6331,38400.0
2011-05-04 15:50:00,60.58,60.6,60.46,60.47,35900.0,44.6405,44.6552,44.5521,44.5594,35900.0
2011-05-04 15:55:00,60.47,60.48,60.44,60.46,63100.0,44.5594,44.5668,44.5373,44.5521,63100.0
2011-05-05 09:30:00,59.99,60.2,59.78,59.84,25200.0,44.2057,44.3605,44.051,44.0952,25200.0
2011-05-05 09:35:00,59.84,59.96,59.78,59.93,24000.0,44.0952,44.1836,44.051,44.1615,24000.0
2011-05-05 09:40:00,59.94,60.11,59.9,59.93,11100.0,44.1689,44.2942,44.1394,44.1615,11100.0
2011-05-05 09:45:00,59.93,60.05,59.85,59.9,17900.0,44.1615,44.2499,44.1026,44.1394,17900.0
2011-05-05 09:50:00,59.9,59.94,59.84,59.85,27800.0,44.1394,44.1689,44.0952,44.1026,27800.0
2011-05-05 09:55:00,59.86,59.96,59.75,59.92,26700.0,44.1099,44.1836,44.0289,44.1541,26700.0
2011-05-05 10:00:00,59.95,60.01,59.88,59.9,29700.0,44.1763,44.2205,44.1247,44.1394,29700.0
2011-05-05 10:05:00,59.91,59.97,59.91,59.91,11400.0,44.1468,44.191,44.1468,44.1468,11400.0
2011-05-05 10:10:00,59.91,59.93,59.82,59.83,13700.0,44.1468,44.1615,44.0805,44.0878,13700.0
2011-05-05 10:15:00,59.83,59.87,59.79,59.83,16000.0,44.0878,44.1173,44.0584,44.0878,16000.0
2011-05-05 10:20:00,59.83,59.98,59.83,59.9,39500.0,44.0878,44.1984,44.0878,44.1394,39500.0
2011-05-05 10:25:00,59.92,59.94,59.78,59.83,19200.0,44.1541,44.1689,44.051,44.0878,19200.0
2011-05-05 10:30:00,59.83,59.83,59.74,59.82,11200.0,44.0878,44.0878,44.0215,44.0805,11200.0
2011-05-05 10:35:00,59.83,59.91,59.83,59.91,18000.0,44.0878,44.1468,44.0878,44.1468,18000.0
2011-05-05 10:40:00,59.93,59.97,59.85,59.86,11900.0,44.1615,44.191,44.1026,44.1099,11900.0
2011-05-05 10:45:00,59.86,59.94,59.85,59.88,17900.0,44.1099,44.1689,44.1026,44.1247,17900.0
2011-05-05 10:50:00,59.88,59.9,59.87,59.89,18700.0,44.1247,44.1394,44.1173,44.132,18700.0
2011-05-05 10:55:00,59.9,59.9,59.87,59.88,31700.0,44.1394,44.1394,44.1173,44.1247,31700.0
2011-05-05 11:00:00,59.87,60.1,59.86,60.08,26500.0,44.1173,44.2868,44.1099,44.2721,26500.0
2011-05-05 11:05:00,60.06,60.06,59.89,59.91,37400.0,44.2573,44.2573,44.132,44.1468,37400.0
2011-05-05 11:10:00,59.9,59.9,59.83,59.88,16900.0,44.1394,44.1394,44.0878,44.1247,16900.0
2011-05-05 11:15:00,59.88,59.97,59.85,59.94,39900.0,44.1247,44.191,44.1026,44.1689,39900.0
2011-05-05 11:20:00,59.93,59.95,59.9,59.95,17800.0,44.1615,44.1763,44.1394,44.1763,17800.0
2011-05-05 11:25:00,59.95,59.97,59.89,59.97,25900.0,44.1763,44.191,44.132,44.191,25900.0
2011-05-05 11:30:00,59.99,60.0,59.93,59.93,38800.0,44.2057,44.2131,44.1615,44.1615,38800.0
2011-05-05 11:35:00,59.94,60.22,59.94,60.22,14800.0,44.1689,44.3752,44.1689,44.3752,14800.0
2011-05-05 11:40:00,60.19,60.37,60.19,60.37,14800.0,44.3531,44.4857,44.3531,44.4857,14800.0
2011-05-05 11:45:00,60.37,60.6,60.36,60.6,10300.0,44.4857,44.6552,44.4784,44.6552,10300.0
2011-05-05 11:50:00,60.6,60.62,60.47,60.49,13500.0,44.6552,44.67,44.5594,44.5742,13500.0
2011-05-05 11:55:00,60.46,60.48,60.41,60.43,20000.0,44.5521,44.5668,44.5152,44.53,20000.0
2011-05-05 12:00:00,60.47,60.62,60.43,60.62,19300.0,44.5594,44.67,44.53,44.67,19300.0
2011-05-05 12:05:00,60.62,60.62,60.51,60.51,17900.0,44.67,44.67,44.5889,44.5889,17900.0
2011-05-05 12:10:00,60.5,60.51,60.39,60.44,11100.0,44.5815,44.5889,44.5005,44.5373,11100.0
2011-05-05 12:15:00,60.43,60.43,60.36,60.39,6900.0,44.53,44.53,44.4784,44.5005,6900.0
2011-05-05 12:20:00,60.39,60.49,60.38,60.48,16100.0,44.5005,44.5742,44.4931,44.5668,16100.0
2011-05-05 12:25:00,60.49,60.54,60.47,60.52,24800.0,44.5742,44.611,44.5594,44.5963,24800.0
2011-05-05 12:30:00,60.51,60.51,60.43,60.44,12800.0,44.5889,44.5889,44.53,44.5373,12800.0
2011-05-05 12:35:00,60.45,60.45,60.32,60.32,13000.0,44.5447,44.5447,44.4489,44.4489,13000.0
2011-05-05 12:40:00,60.32,60.45,60.32,60.43,11500.0,44.4489,44.5447,44.4489,44.53,11500.0
2011-05-05 12:45:00,60.44,60.44,60.39,60.42,12600.0,44.5373,44.5373,44.5005,44.5226,12600.0
2011-05-05 12:50:00,60.43,60.45,60.4,60.4,12100.0,44.53,44.5447,44.5079,44.5079,12100.0
2011-05-05 12:55:00,60.39,60.43,60.36,60.41,12700.0,44.5005,44.53,44.4784,44.5152,12700.0
2011-05-05 13:00:00,60.42,60.47,60.42,60.47,15600.0,44.5226,44.5594,44.5226,44.5594,15600.0
2011-05-05 13:05:00,60.47,60.48,60.41,60.42,14500.0,44.5594,44.5668,44.5152,44.5226,14500.0
2011-05-05 13:10:00,60.43,60.48,60.43,60.48,17200.0,44.53,44.5668,44.53,44.5668,17200.0
2011-05-05 13:15:00,60.48,60.53,60.46,60.47,14600.0,44.5668,44.6036,44.5521,44.5594,14600.0
2011-05-05 13:20:00,60.45,60.47,60.4,60.46,10100.0,44.5447,44.5594,44.5079,44.5521,10100.0
2011-05-05 13:25:00,60.46,60.5,60.45,60.49,11800.0,44.5521,44.5815,44.5447,44.5742,11800.0
2011-05-05 13:30:00,60.49,60.52,60.42,60.42,12600.0,44.5742,44.5963,44.5226,44.5226,12600.0
2011-05-05 13:35:00,60.41,60.44,60.36,60.44,24200.0,44.5152,44.5373,44.4784,44.5373,24200.0
2011-05-05 13:40:00,60.44,60.44,60.38,60.39,12400.0,44.5373,44.5373,44.4931,44.5005,12400.0
2011-05-05 13:45:00,60.39,60.4,60.37,60.37,15700.0,44.5005,44.5079,44.4857,44.4857,15700.0
2011-05-05 13:50:00,60.38,60.41,60.35,60.35,15000.0,44.4931,44.5152,44.471,44.471,15000.0
2011-05-05 13:55:00,60.35,60.45,60.32,60.44,18500.0,44.471,44.5447,44.4489,44.5373,18500.0
2011-05-05 14:00:00,60.44,60.45,60.3,60.33,16300.0,44.5373,44.5447,44.4342,44.4563,16300.0
2011-05-05 14:05:00,60.34,60.35,60.29,60.3,29500.0,44.4636,44.471,44.4268,44.4342,29500.0
2011-05-05 14:10:00,60.31,60.36,60.27,60.36,16900.0,44.4415,44.4784,44.4121,44.4784,16900.0
2011-05-05 14:15:00,60.38,60.46,60.38,60.46,11300.0,44.4931,44.5521,44.4931,44.5521,11300.0
2011-05-05 14:20:00,60.47,60.52,60.45,60.5,22200.0,44.5594,44.5963,44.5447,44.5815,22200.0
2011-05-05 14:25:00,60.51,60.52,60.47,60.5,14500.0,44.5889,44.5963,44.5594,44.5815,14500.0
2011-05-05 14:30:00,60.51,60.58,60.46,60.55,15300.0,44.5889,44.6405,44.5521,44.6184,15300.0
2011-05-05 14:35:00,60.56,60.58,60.53,60.58,19800.0,44.6258,44.6405,44.6036,44.6405,19800.0
2011-05-05 14:40:00,60.58,60.61,60.57,60.6,18800.0,44.6405,44.6626,44.6331,44.6552,18800.0
2011-05-05 14:45:00,60.6,60.62,60.53,60.56,18100.0,44.6552,44.67,44.6036,44.6258,18100.0
2011-05-05 14:50:00,60.56,60.58,60.48,60.5,20900.0,44.6258,44.6405,44.5668,44.5815,20900.0
2011-05-05 14:55:00,60.51,60.54,60.49,60.5,17600.0,44.5889,44.611,44.5742,44.5815,17600.0
2011-05-05 15:00:00,60.49,60.56,60.47,60.55,24600.0,44.5742,44.6258,44.5594,44.6184,24600.0
2011-05-05 15:05:00,60.55,60.56,60.45,60.45,23400.0,44.6184,44.6258,44.5447,44.5447,23400.0
2011-05-05 15:10:00,60.44,60.44,60.22,60.24,58800.0,44.5373,44.5373,44.3752,44.39,58800.0
2011-05-05 15:15:00,60.25,60.25,60.2,60.24,47500.0,44.3973,44.3973,44.3605,44.39,47500.0
2011-05-05 15:20:00,60.25,60.25,59.98,59.99,43500.0,44.3973,44.3973,44.1984,44.2057,43500.0
2011-05-05 15:25:00,59.99,60.08,59.9,59.91,51600.0,44.2057,44.2721,44.1394,44.1468,51600.0
2011-05-05 15:30:00,59.89,59.99,59.87,59.96,52200.0,44.132,44.2057,44.1173,44.1836,52200.0
2011-05-05 15:35:00,59.96,60.04,59.95,60.02,38100.0,44.1836,44.2426,44.1763,44.2278,38100.0
2011-05-05 15:40:00,60.02,60.07,59.96,60.06,49800.0,44.2278,44.2647,44.1836,44.2573,49800.0
2011-05-05 15:45:00,60.06,60.14,59.99,60.14,79900.0,44.2573,44.3163,44.2057,44.3163,79900.0
2011-05-05 15:50:00,60.12,60.19,60.09,60.1,39800.0,44.3015,44.3531,44.2794,44.2868,39800.0
2011-05-05 15:55:00,60.12,60.14,60.05,60.07,53000.0,44.3015,44.3163,44.2499,44.2647,53000.0
2011-05-06 09:30:00,60.58,61.42,60.56,61.38,44700.0,44.6405,45.2595,44.6258,45.23,44700.0
2011-05-06 09:35:00,61.42,61.66,61.31,61.52,46200.0,45.2595,45.4363,45.1784,45.3332,46200.0
2011-05-06 09:40:00,61.51,61.65,61.51,61.55,21400.0,45.3258,45.429,45.3258,45.3553,21400.0
2011-05-06 09:45:00,61.58,61.7,61.53,61.63,32300.0,45.3774,45.4658,45.3405,45.4142,32300.0
2011-05-06 09:50:00,61.65,61.7,61.57,61.65,54000.0,45.429,45.4658,45.37,45.429,54000.0
2011-05-06 09:55:00,61.64,61.67,61.55,61.61,41600.0,45.4216,45.4437,45.3553,45.3995,41600.0
2011-05-06 10:00:00,61.62,61.69,61.52,61.52,44400.0,45.4069,45.4584,45.3332,45.3332,44400.0
2011-05-06 10:05:00,61.51,61.51,61.22,61.27,25500.0,45.3258,45.3258,45.1121,45.1489,25500.0
2011-05-06 10:10:00,61.28,61.37,61.17,61.34,29200.0,45.1563,45.2226,45.0753,45.2005,29200.0
2011-05-06 10:15:00,61.35,61.35,61.18,61.21,35700.0,45.2079,45.2079,45.0826,45.1047,35700.0
2011-05-06 10:20:00,61.2,61.29,61.17,61.26,32400.0,45.0974,45.1637,45.0753,45.1416,32400.0
2011-05-06 10:25:00,61.27,61.29,61.09,61.1,64300.0,45.1489,45.1637,45.0163,45.0237,64300.0
2011-05-06 10:30:00,61.11,61.11,60.95,61.01,32100.0,45.031,45.031,44.9131,44.9574,32100.0
2011-05-06 10:35:00,61.01,61.19,60.98,61.16,10800.0,44.9574,45.09,44.9352,45.0679,10800.0
2011-05-06 10:40:00,61.17,61.38,61.17,61.33,22200.0,45.0753,45.23,45.0753,45.1932,22200.0
2011-05-06 10:45:00,61.31,61.31,61.22,61.29,18100.0,45.1784,45.1784,45.1121,45.1637,18100.0
2011-05-06 10:50:00,61.31,61.36,61.24,61.26,18800.0,45.1784,45.2153,45.1268,45.1416,18800.0
2011-05-06 10:55:00,61.25,61.38,61.18,61.38,18300.0,45.1342,45.23,45.0826,45.23,18300.0
2011-05-06 11:00:00,61.38,61.49,61.31,61.39,29200.0,45.23,45.3111,45.1784,45.2374,29200.0
2011-05-06 11:05:00,61.39,61.48,61.36,61.43,15000.0,45.2374,45.3037,45.2153,45.2668,15000.0
2011-05-06 11:10:00,61.43,61.47,61.39,61.39,19000.0,45.2668,45.2963,45.2374,45.2374,19000.0
2011-05-06 11:15:00,61.39,61.55,61.37,61.53,53800.0,45.2374,45.3553,45.2226,45.3405,53800.0
2011-05-06 11:20:00,61.53,61.53,61.44,61.45,26900.0,45.3405,45.3405,45.2742,45.2816,26900.0
2011-05-06 11:25:00,61.45,61.46,61.32,61.34,58300.0,45.2816,45.289,45.1858,45.2005,58300.0
2011-05-06 11:30:00,61.35,61.36,61.29,61.3,63800.0,45.2079,45.2153,45.1637,45.1711,63800.0
2011-05-06 11:35:00,61.3,61.35,61.27,61.34,38600.0,45.1711,45.2079,45.1489,45.2005,38600.0
2011-05-06 11:40:00,61.34,61.35,61.3,61.31,25500.0,45.2005,45.2079,45.1711,45.1784,25500.0
2011-05-06 11:45:00,61.31,61.36,61.3,61.35,35700.0,45.1784,45.2153,45.1711,45.2079,35700.0
2011-05-06 11:50:00,61.35,61.39,61.26,61.26,37600.0,45.2079,45.2374,45.1416,45.1416,37600.0
2011-05-06 11:55:00,61.27,61.28,61.08,61.19,39300.0,45.1489,45.1563,45.0089,45.09,39300.0
2011-05-06 12:00:00,61.2,61.33,61.2,61.29,44700.0,45.0974,45.1932,45.0974,45.1637,44700.0
2011-05-06 12:05:00,61.29,61.3,61.11,61.11,59800.0,45.1637,45.1711,45.031,45.031,59800.0
2011-05-06 12:10:00,61.13,61.21,61.11,61.16,42900.0,45.0458,45.1047,45.031,45.0679,42900.0
2011-05-06 12:15:00,61.17,61.22,61.11,61.13,60500.0,45.0753,45.1121,45.031,45.0458,60500.0
2011-05-06 12:20:00,61.13,61.2,61.12,61.2,28800.0,45.0458,45.0974,45.0384,45.0974,28800.0
2011-05-06 12:25:00,61.2,61.24,61.12,61.15,28800.0,45.0974,45.1268,45.0384,45.0605,28800.0
2011-05-06 12:30:00,61.14,61.29,61.11,61.25,25000.0,45.0531,45.1637,45.031,45.1342,25000.0
2011-05-06 12:35:00,61.25,61.29,61.21,61.24,14600.0,45.1342,45.1637,45.1047,45.1268,14600.0
2011-05-06 12:40:00,61.26,61.28,61.13,61.19,25700.0,45.1416,45.1563,45.0458,45.09,25700.0
2011-05-06 12:45:00,61.18,61.18,61.09,61.09,16700.0,45.0826,45.0826,45.0163,45.0163,16700.0
2011-05-06 12:50:00,61.09,61.17,61.06,61.17,16500.0,45.0163,45.0753,44.9942,45.0753,16500.0
2011-05-06 12:55:00,61.15,61.2,61.14,61.19,23800.0,45.0605,45.0974,45.0531,45.09,23800.0
2011-05-06 13:00:00,61.22,61.32,61.2,61.23,15800.0,45.1121,45.1858,45.0974,45.1195,15800.0
2011-05-06 13:05:00,61.24,61.35,61.22,61.34,11000.0,45.1268,45.2079,45.1121,45.2005,11000.0
2011-05-06 13:10:00,61.34,61.35,61.18,61.23,30000.0,45.2005,45.2079,45.0826,45.1195,30000.0
2011-05-06 13:15:00,61.22,61.24,61.14,61.16,74000.0,45.1121,45.1268,45.0531,45.0679,74000.0
2011-05-06 13:20:00,61.16,61.22,61.13,61.18,46100.0,45.0679,45.1121,45.0458,45.0826,46100.0
2011-05-06 13:25:00,61.18,61.21,61.11,61.17,27700.0,45.0826,45.1047,45.031,45.0753,27700.0
2011-05-06 13:30:00,61.15,61.25,61.15,61.18,34300.0,45.0605,45.1342,45.0605,45.0826,34300.0
2011-05-06 13:35:00,61.18,61.23,61.15,61.19,24200.0,45.0826,45.1195,45.0605,45.09,24200.0
2011-05-06 13:40:00,61.2,61.22,61.16,61.17,28500.0,45.0974,45.1121,45.0679,45.0753,28500.0
2011-05-06 13:45:00,61.17,61.22,61.16,61.16,23400.0,45.0753,45.1121,45.0679,45.0679,23400.0
2011-05-06 13:50:00,61.17,61.22,61.15,61.15,30400.0,45.0753,45.1121,45.0605,45.0605,30400.0
2011-05-06 13:55:00,61.15,61.18,61.1,61.12,18400.0,45.0605,45.0826,45.0237,45.0384,18400.0
2011-05-06 14:00:00,61.11,61.16,61.08,61.15,40700.0,45.031,45.0679,45.0089,45.0605,40700.0
2011-05-06 14:05:00,61.17,61.19,61.14,61.17,11800.0,45.0753,45.09,45.0531,45.0753,11800.0
2011-05-06 14:10:00,61.17,61.28,61.16,61.24,18600.0,45.0753,45.1563,45.0679,45.1268,18600.0
2011-05-06 14:15:00,61.24,61.24,61.16,61.2,24200.0,45.1268,45.1268,45.0679,45.0974,24200.0
2011-05-06 14:20:00,61.2,61.22,61.1,61.17,28400.0,45.0974,45.1121,45.0237,45.0753,28400.0
2011-05-06 14:25:00,61.16,61.18,61.06,61.1,48900.0,45.0679,45.0826,44.9942,45.0237,48900.0
2011-05-06 14:30:00,61.1,61.1,61.0,61.03,36800.0,45.0237,45.0237,44.95,44.9721,36800.0
2011-05-06 14:35:00,61.03,61.05,60.97,61.02,34400.0,44.9721,44.9868,44.9279,44.9647,34400.0
2011-05-06 14:40:00,61.03,61.07,61.02,61.07,14200.0,44.9721,45.0016,44.9647,45.0016,14200.0
2011-05-06 14:45:00,61.06,61.17,61.04,61.16,34200.0,44.9942,45.0753,44.9795,45.0679,34200.0
2011-05-06 14:50:00,61.16,61.21,61.08,61.1,28000.0,45.0679,45.1047,45.0089,45.0237,28000.0
2011-05-06 14:55:00,61.09,61.16,61.08,61.11,24000.0,45.0163,45.0679,45.0089,45.031,24000.0
2011-05-06 15:00:00,61.1,61.16,61.08,61.14,36900.0,45.0237,45.0679,45.0089,45.0531,36900.0
2011-05-06 15:05:00,61.14,61.14,61.07,61.14,22600.0,45.0531,45.0531,45.0016,45.0531,22600.0
2011-05-06 15:10:00,61.14,61.24,61.14,61.19,17700.0,45.0531,45.1268,45.0531,45.09,17700.0
2011-05-06 15:15:00,61.2,61.3,61.2,61.3,14800.0,45.0974,45.1711,45.0974,45.1711,14800.0
2011-05-06 15:20:00,61.3,61.3,61.22,61.22,17500.0,45.1711,45.1711,45.1121,45.1121,17500.0
2011-05-06 15:25:00,61.22,61.22,61.13,61.19,20300.0,45.1121,45.1121,45.0458,45.09,20300.0
2011-05-06 15:30:00,61.18,61.26,61.17,61.26,49100.0,45.0826,45.1416,45.0753,45.1416,49100.0
2011-05-06 15:35:00,61.27,61.33,61.22,61.23,31200.0,45.1489,45.1932,45.1121,45.1195,31200.0
2011-05-06 15:40:00,61.24,61.4,61.24,61.4,34600.0,45.1268,45.2447,45.1268,45.2447,34600.0
2011-05-06 15:45:00,61.41,61.41,61.27,61.29,56000.0,45.2521,45.2521,45.1489,45.1637,56000.0
2011-05-06 15:50:00,61.3,61.32,61.16,61.18,51700.0,45.1711,45.1858,45.0679,45.0826,51700.0
2011-05-06 15:55:00,61.18,61.21,61.17,61.17,107600.0,45.0826,45.1047,45.0753,45.0753,107600.0
2011-05-09 09:30:00,61.57,61.64,61.37,61.53,43500.0,45.37,45.4216,45.2226,45.3405,43500.0
2011-05-09 09:35:00,61.56,61.66,61.28,61.3,59500.0,45.3626,45.4363,45.1563,45.1711,59500.0
2011-05-09 09:40:00,61.3,61.33,61.2,61.31,27700.0,45.1711,45.1932,45.0974,45.1784,27700.0
2011-05-09 09:45:00,61.33,61.39,61.26,61.34,38700.0,45.1932,45.2374,45.1416,45.2005,38700.0
2011-05-09 09:50:00,61.36,61.41,61.3,61.36,29900.0,45.2153,45.2521,45.1711,45.2153,29900.0
2011-05-09 09:55:00,61.38,61.59,61.34,61.42,21100.0,45.23,45.3847,45.2005,45.2595,21100.0
2011-05-09 10:00:00,61.42,61.56,61.37,61.43,22500.0,45.2595,45.3626,45.2226,45.2668,22500.0
2011-05-09 10:05:00,61.39,61.55,61.39,61.46,21800.0,45.2374,45.3553,45.2374,45.289,21800.0
2011-05-09 10:10:00,61.46,61.63,61.46,61.6,29600.0,45.289,45.4142,45.289,45.3921,29600.0
2011-05-09 10:15:00,61.61,61.64,61.52,61.56,34800.0,45.3995,45.4216,45.3332,45.3626,34800.0
2011-05-09 10:20:00,61.54,61.59,61.44,61.55,22500.0,45.3479,45.3847,45.2742,45.3553,22500.0
2011-05-09 10:25:00,61.54,61.58,61.39,61.4,12700.0,45.3479,45.3774,45.2374,45.2447,12700.0
2011-05-09 10:30:00,61.4,61.55,61.36,61.51,24700.0,45.2447,45.3553,45.2153,45.3258,24700.0
2011-05-09 10:35:00,61.52,61.54,61.38,61.4,9100.0,45.3332,45.3479,45.23,45.2447,9100.0
2011-05-09 10:40:00,61.38,61.45,61.33,61.42,19800.0,45.23,45.2816,45.1932,45.2595,19800.0
2011-05-09 10:45:00,61.42,61.42,61.34,61.41,11300.0,45.2595,45.2595,45.2005,45.2521,11300.0
2011-05-09 10:50:00,61.41,61.5,61.41,61.46,8100.0,45.2521,45.3184,45.2521,45.289,8100.0
2011-05-09 10:55:00,61.47,61.49,61.39,61.39,10900.0,45.2963,45.3111,45.2374,45.2374,10900.0
2011-05-09 11:00:00,61.4,61.46,61.36,61.42,12500.0,45.2447,45.289,45.2153,45.2595,12500.0
2011-05-09 11:05:00,61.41,61.45,61.36,61.39,16800.0,45.2521,45.2816,45.2153,45.2374,16800.0
2011-05-09 11:10:00,61.4,61.42,61.35,61.38,15000.0,45.2447,45.2595,45.2079,45.23,15000.0
2011-05-09 11:15:00,61.39,61.46,61.36,61.43,22700.0,45.2374,45.289,45.2153,45.2668,22700.0
2011-05-09 11:20:00,61.44,61.48,61.38,61.39,29700.0,45.2742,45.3037,45.23,45.2374,29700.0
2011-05-09 11:25:00,61.4,61.47,61.37,61.44,9100.0,45.2447,45.2963,45.2226,45.2742,9100.0
2011-05-09 11:30:00,61.47,61.47,61.4,61.44,8500.0,45.2963,45.2963,45.2447,45.2742,8500.0
2011-05-09 11:35:00,61.46,61.46,61.42,61.45,5200.0,45.289,45.289,45.2595,45.2816,5200.0
2011-05-09 11:40:00,61.45,61.45,61.38,61.4,17500.0,45.2816,45.2816,45.23,45.2447,17500.0
2011-05-09 11:45:00,61.39,61.48,61.39,61.48,8400.0,45.2374,45.3037,45.2374,45.3037,8400.0
2011-05-09 11:50:00,61.47,61.59,61.47,61.57,20200.0,45.2963,45.3847,45.2963,45.37,20200.0
2011-05-09 11:55:00,61.56,61.59,61.55,61.58,9600.0,45.3626,45.3847,45.3553,45.3774,9600.0
2011-05-09 12:00:00,61.59,61.6,61.54,61.6,27100.0,45.3847,45.3921,45.3479,45.3921,27100.0
2011-05-09 12:05:00,61.6,61.79,61.6,61.77,12300.0,45.3921,45.5321,45.3921,45.5174,12300.0
2011-05-09 12:10:00,61.77,61.88,61.76,61.88,13400.0,45.5174,45.5984,45.51,45.5984,13400.0
2011-05-09 12:15:00,61.88,61.92,61.85,61.88,10000.0,45.5984,45.6279,45.5763,45.5984,10000.0
2011-05-09 12:20:00,61.86,61.87,61.78,61.82,6300.0,45.5837,45.5911,45.5248,45.5542,6300.0
2011-05-09 12:25:00,61.81,61.81,61.68,61.68,6500.0,45.5469,45.5469,45.4511,45.4511,6500.0
2011-05-09 12:30:00,61.69,61.72,61.68,61.7,5200.0,45.4584,45.4805,45.4511,45.4658,5200.0
2011-05-09 12:35:00,61.7,61.76,61.69,61.76,17400.0,45.4658,45.51,45.4584,45.51,17400.0
2011-05-09 12:40:00,61.76,61.86,61.75,61.81,16000.0,45.51,45.5837,45.5026,45.5469,16000.0
2011-05-09 12:45:00,61.81,61.84,61.76,61.82,14300.0,45.5469,45.569,45.51,45.5542,14300.0
2011-05-09 12:50:00,61.82,61.82,61.76,61.77,5700.0,45.5542,45.5542,45.51,45.5174,5700.0
2011-05-09 12:55:00,61.78,61.8,61.71,61.76,17200.0,45.5248,45.5395,45.4732,45.51,17200.0
2011-05-09 13:00:00,61.76,61.77,61.67,61.68,9300.0,45.51,45.5174,45.4437,45.4511,9300.0
2011-05-09 13:05:00,61.66,61.68,61.63,61.64,4900.0,45.4363,45.4511,45.4142,45.4216,4900.0
2011-05-09 13:10:00,61.64,61.69,61.63,61.66,6400.0,45.4216,45.4584,45.4142,45.4363,6400.0
2011-05-09 13:15:00,61.65,61.68,61.63,61.68,8300.0,45.429,45.4511,45.4142,45.4511,8300.0
2011-05-09 13:20:00,61.69,61.7,61.63,61.66,10000.0,45.4584,45.4658,45.4142,45.4363,10000.0
2011-05-09 13:25:00,61.65,61.67,61.62,61.65,19000.0,45.429,45.4437,45.4069,45.429,19000.0
2011-05-09 13:30:00,61.65,61.68,61.64,61.68,14300.0,45.429,45.4511,45.4216,45.4511,14300.0
2011-05-09 13:35:00,61.67,61.67,61.59,61.59,19800.0,45.4437,45.4437,45.3847,45.3847,19800.0
2011-05-09 13:40:00,61.6,61.61,61.58,61.61,5900.0,45.3921,45.3995,45.3774,45.3995,5900.0
2011-05-09 13:45:00,61.62,61.7,61.62,61.69,13600.0,45.4069,45.4658,45.4069,45.4584,13600.0
2011-05-09 13:50:00,61.69,61.73,61.68,61.72,7400.0,45.4584,45.4879,45.4511,45.4805,7400.0
2011-05-09 13:55:00,61.72,61.73,61.68,61.7,11300.0,45.4805,45.4879,45.4511,45.4658,11300.0
2011-05-09 14:00:00,61.71,61.72,61.63,61.63,11300.0,45.4732,45.4805,45.4142,45.4142,11300.0
2011-05-09 14:05:00,61.62,61.64,61.58,61.64,8300.0,45.4069,45.4216,45.3774,45.4216,8300.0
2011-05-09 14:10:00,61.65,61.68,61.64,61.68,8100.0,45.429,45.4511,45.4216,45.4511,8100.0
2011-05-09 14:15:00,61.68,61.73,61.68,61.71,12300.0,45.4511,45.4879,45.4511,45.4732,12300.0
2011-05-09 14:20:00,61.72,61.76,61.7,61.76,11300.0,45.4805,45.51,45.4658,45.51,11300.0
2011-05-09 14:25:00,61.75,61.77,61.74,61.76,15400.0,45.5026,45.5174,45.4953,45.51,15400.0
2011-05-09 14:30:00,61.77,61.82,61.77,61.82,14200.0,45.5174,45.5542,45.5174,45.5542,14200.0
2011-05-09 14:35:00,61.81,61.83,61.79,61.83,10900.0,45.5469,45.5616,45.5321,45.5616,10900.0
2011-05-09 14:40:00,61.83,61.91,61.83,61.89,17200.0,45.5616,45.6206,45.5616,45.6058,17200.0
2011-05-09 14:45:00,61.88,61.88,61.83,61.85,15800.0,45.5984,45.5984,45.5616,45.5763,15800.0
2011-05-09 14:50:00,61.84,61.85,61.8,61.8,10800.0,45.569,45.5763,45.5395,45.5395,10800.0
2011-05-09 14:55:00,61.81,61.81,61.77,61.78,12200.0,45.5469,45.5469,45.5174,45.5248,12200.0
2011-05-09 15:00:00,61.77,61.83,61.77,61.83,16200.0,45.5174,45.5616,45.5174,45.5616,16200.0
2011-05-09 15:05:00,61.82,61.82,61.75,61.75,12200.0,45.5542,45.5542,45.5026,45.5026,12200.0
2011-05-09 15:10:00,61.76,61.78,61.73,61.74,15900.0,45.51,45.5248,45.4879,45.4953,15900.0
2011-05-09 15:15:00,61.75,61.82,61.75,61.8,19400.0,45.5026,45.5542,45.5026,45.5395,19400.0
2011-05-09 15:20:00,61.8,61.81,61.76,61.8,13700.0,45.5395,45.5469,45.51,45.5395,13700.0
2011-05-09 15:25:00,61.8,61.83,61.77,61.78,25100.0,45.5395,45.5616,45.5174,45.5248,25100.0
2011-05-09 15:30:00,61.77,61.78,61.71,61.73,32800.0,45.5174,45.5248,45.4732,45.4879,32800.0
2011-05-09 15:35:00,61.75,61.79,61.73,61.78,20500.0,45.5026,45.5321,45.4879,45.5248,20500.0
2011-05-09 15:40:00,61.79,61.89,61.78,61.89,51000.0,45.5321,45.6058,45.5248,45.6058,51000.0
2011-05-09 15:45:00,61.89,62.01,61.88,61.94,89500.0,45.6058,45.6942,45.5984,45.6427,89500.0
2011-05-09 15:50:00,61.94,61.96,61.89,61.93,109600.0,45.6427,45.6574,45.6058,45.6353,109600.0
2011-05-09 15:55:00,61.93,61.97,61.89,61.95,100800.0,45.6353,45.6648,45.6058,45.65,100800.0
2011-05-10 09:30:00,62.05,62.29,62.05,62.26,29600.0,45.7237,45.9006,45.7237,45.8785,29600.0
2011-05-10 09:35:00,62.29,62.42,62.27,62.41,31900.0,45.9006,45.9964,45.8858,45.989,31900.0
2011-05-10 09:40:00,62.41,62.53,62.4,62.5,62300.0,45.989,46.0774,45.9816,46.0553,62300.0
2011-05-10 09:45:00,62.5,62.59,62.41,62.46,38500.0,46.0553,46.1216,45.989,46.0258,38500.0
2011-05-10 09:50:00,62.47,62.5,62.39,62.4,15800.0,46.0332,46.0553,45.9743,45.9816,15800.0
2011-05-10 09:55:00,62.41,62.45,62.4,62.44,30100.0,45.989,46.0185,45.9816,46.0111,30100.0
2011-05-10 10:00:00,62.45,62.46,62.23,62.24,57400.0,46.0185,46.0258,45.8564,45.8637,57400.0
2011-05-10 10:05:00,62.2,62.32,62.17,62.31,25100.0,45.8342,45.9227,45.8121,45.9153,25100.0
2011-05-10 10:10:00,62.31,62.32,62.19,62.31,8900.0,45.9153,45.9227,45.8269,45.9153,8900.0
2011-05-10 10:15:00,62.29,62.3,62.16,62.19,14600.0,45.9006,45.9079,45.8048,45.8269,14600.0
2011-05-10 10:20:00,62.2,62.32,62.17,62.23,20300.0,45.8342,45.9227,45.8121,45.8564,20300.0
2011-05-10 10:25:00,62.21,62.3,62.17,62.19,21000.0,45.8416,45.9079,45.8121,45.8269,21000.0
2011-05-10 10:30:00,62.17,62.23,62.06,62.06,30400.0,45.8121,45.8564,45.7311,45.7311,30400.0
2011-05-10 10:35:00,62.08,62.09,62.02,62.04,12900.0,45.7458,45.7532,45.7016,45.7163,12900.0
2011-05-10 10:40:00,62.05,62.06,61.98,62.06,11900.0,45.7237,45.7311,45.6721,45.7311,11900.0
2011-05-10 10:45:00,62.06,62.26,62.06,62.26,13200.0,45.7311,45.8785,45.7311,45.8785,13200.0
2011-05-10 10:50:00,62.27,62.4,62.24,62.39,9700.0,45.8858,45.9816,45.8637,45.9743,9700.0
2011-05-10 10:55:00,62.39,62.42,62.32,62.32,14600.0,45.9743,45.9964,45.9227,45.9227,14600.0
2011-05-10 11:00:00,62.32,62.36,62.29,62.3,18900.0,45.9227,45.9521,45.9006,45.9079,18900.0
2011-05-10 11:05:00,62.28,62.28,62.17,62.17,13300.0,45.8932,45.8932,45.8121,45.8121,13300.0
2011-05-10 11:10:00,62.19,62.23,62.17,62.23,12900.0,45.8269,45.8564,45.8121,45.8564,12900.0
2011-05-10 11:15:00,62.23,62.24,62.12,62.16,9000.0,45.8564,45.8637,45.7753,45.8048,9000.0
2011-05-10 11:20:00,62.16,62.2,62.1,62.12,17100.0,45.8048,45.8342,45.7606,45.7753,17100.0
2011-05-10 11:25:00,62.12,62.15,62.11,62.15,7100.0,45.7753,45.7974,45.7679,45.7974,7100.0
2011-05-10 11:30:00,62.15,62.19,62.14,62.16,10900.0,45.7974,45.8269,45.79,45.8048,10900.0
2011-05-10 11:35:00,62.16,62.16,62.13,62.14,3900.0,45.8048,45.8048,45.7827,45.79,3900.0
2011-05-10 11:40:00,62.12,62.27,62.12,62.25,7100.0,45.7753,45.8858,45.7753,45.8711,7100.0
2011-05-10 11:45:00,62.25,62.31,62.24,62.25,4200.0,45.8711,45.9153,45.8637,45.8711,4200.0
2011-05-10 11:50:00,62.24,62.31,62.23,62.31,9200.0,45.8637,45.9153,45.8564,45.9153,9200.0
2011-05-10 11:55:00,62.33,62.34,62.28,62.28,10800.0,45.93,45.9374,45.8932,45.8932,10800.0
2011-05-10 12:00:00,62.29,62.33,62.25,62.33,25800.0,45.9006,45.93,45.8711,45.93,25800.0
2011-05-10 12:05:00,62.32,62.36,62.28,62.35,15600.0,45.9227,45.9521,45.8932,45.9448,15600.0
2011-05-10 12:10:00,62.34,62.38,62.34,62.38,21600.0,45.9374,45.9669,45.9374,45.9669,21600.0
2011-05-10 12:15:00,62.38,62.45,62.34,62.35,13500.0,45.9669,46.0185,45.9374,45.9448,13500.0
2011-05-10 12:20:00,62.36,62.44,62.35,62.43,8500.0,45.9521,46.0111,45.9448,46.0037,8500.0
2011-05-10 12:25:00,62.43,62.46,62.38,62.45,19900.0,46.0037,46.0258,45.9669,46.0185,19900.0
2011-05-10 12:30:00,62.45,62.47,62.43,62.46,15200.0,46.0185,46.0332,46.0037,46.0258,15200.0
2011-05-10 12:35:00,62.47,62.51,62.46,62.51,9500.0,46.0332,46.0627,46.0258,46.0627,9500.0
2011-05-10 12:40:00,62.52,62.61,62.52,62.59,23700.0,46.0701,46.1364,46.0701,46.1216,23700.0
2011-05-10 12:45:00,62.58,62.62,62.55,62.57,16100.0,46.1143,46.1437,46.0922,46.1069,16100.0
2011-05-10 12:50:00,62.56,62.6,62.53,62.58,13200.0,46.0995,46.129,46.0774,46.1143,13200.0
2011-05-10 12:55:00,62.58,62.58,62.49,62.5,5500.0,46.1143,46.1143,46.0479,46.0553,5500.0
2011-05-10 13:00:00,62.5,62.54,62.42,62.53,16000.0,46.0553,46.0848,45.9964,46.0774,16000.0
2011-05-10 13:05:00,62.55,62.56,62.52,62.55,14400.0,46.0922,46.0995,46.0701,46.0922,14400.0
2011-05-10 13:10:00,62.53,62.57,62.53,62.56,21500.0,46.0774,46.1069,46.0774,46.0995,21500.0
2011-05-10 13:15:00,62.56,62.61,62.55,62.61,9600.0,46.0995,46.1364,46.0922,46.1364,9600.0
2011-05-10 13:20:00,62.61,62.62,62.59,62.62,14100.0,46.1364,46.1437,46.1216,46.1437,14100.0
2011-05-10 13:25:00,62.62,62.67,62.62,62.65,11500.0,46.1437,46.1806,46.1437,46.1658,11500.0
2011-05-10 13:30:00,62.64,62.64,62.59,62.6,16700.0,46.1585,46.1585,46.1216,46.129,16700.0
2011-05-10 13:35:00,62.6,62.63,62.58,62.62,8200.0,46.129,46.1511,46.1143,46.1437,8200.0
2011-05-10 13:40:00,62.61,62.68,62.6,62.62,50500.0,46.1364,46.188,46.129,46.1437,50500.0
2011-05-10 13:45:00,62.6,62.66,62.59,62.61,37900.0,46.129,46.1732,46.1216,46.1364,37900.0
2011-05-10 13:50:00,62.61,62.62,62.47,62.48,112000.0,46.1364,46.1437,46.0332,46.0406,112000.0
2011-05-10 13:55:00,62.47,62.52,62.38,62.52,67900.0,46.0332,46.0701,45.9669,46.0701,67900.0
2011-05-10 14:00:00,62.51,62.51,62.44,62.46,54700.0,46.0627,46.0627,46.0111,46.0258,54700.0
2011-05-10 14:05:00,62.46,62.54,62.45,62.51,17300.0,46.0258,46.0848,46.0185,46.0627,17300.0
2011-05-10 14:10:00,62.5,62.65,62.46,62.65,32400.0,46.0553,46.1658,46.0258,46.1658,32400.0
2011-05-10 14:15:00,62.65,62.67,62.62,62.63,21200.0,46.1658,46.1806,46.1437,46.1511,21200.0
2011-05-10 14:20:00,62.65,62.66,62.59,62.61,21600.0,46.1658,46.1732,46.1216,46.1364,21600.0
2011-05-10 14:25:00,62.59,62.6,62.54,62.58,31700.0,46.1216,46.129,46.0848,46.1143,31700.0
2011-05-10 14:30:00,62.58,62.59,62.54,62.56,27500.0,46.1143,46.1216,46.0848,46.0995,27500.0
2011-05-10 14:35:00,62.56,62.86,62.55,62.86,43000.0,46.0995,46.3206,46.0922,46.3206,43000.0
2011-05-10 14:40:00,62.86,62.97,62.83,62.94,18300.0,46.3206,46.4016,46.2985,46.3795,18300.0
2011-05-10 14:45:00,62.94,62.94,62.9,62.9,19600.0,46.3795,46.3795,46.3501,46.3501,19600.0
2011-05-10 14:50:00,62.91,62.93,62.86,62.93,24300.0,46.3574,46.3722,46.3206,46.3722,24300.0
2011-05-10 14:55:00,62.93,63.03,62.93,63.01,62800.0,46.3722,46.4459,46.3722,46.4311,62800.0
2011-05-10 15:00:00,63.01,63.05,62.93,63.05,36900.0,46.4311,46.4606,46.3722,46.4606,36900.0
2011-05-10 15:05:00,63.05,63.12,63.02,63.12,19400.0,46.4606,46.5122,46.4385,46.5122,19400.0
2011-05-10 15:10:00,63.12,63.19,63.12,63.13,44100.0,46.5122,46.5638,46.5122,46.5196,44100.0
2011-05-10 15:15:00,63.12,63.28,63.11,63.27,48900.0,46.5122,46.6301,46.5048,46.6227,48900.0
2011-05-10 15:20:00,63.28,63.33,63.24,63.32,42800.0,46.6301,46.6669,46.6006,46.6596,42800.0
2011-05-10 15:25:00,63.32,63.32,63.26,63.26,18300.0,46.6596,46.6596,46.6153,46.6153,18300.0
2011-05-10 15:30:00,63.25,63.28,63.16,63.17,57600.0,46.608,46.6301,46.5417,46.549,57600.0
2011-05-10 15:35:00,63.17,63.18,63.09,63.1,50600.0,46.549,46.5564,46.4901,46.4974,50600.0
2011-05-10 15:40:00,63.1,63.16,63.05,63.16,44400.0,46.4974,46.5417,46.4606,46.5417,44400.0
2011-05-10 15:45:00,63.16,63.17,63.11,63.14,54200.0,46.5417,46.549,46.5048,46.5269,54200.0
2011-05-10 15:50:00,63.16,63.16,63.03,63.05,45400.0,46.5417,46.5417,46.4459,46.4606,45400.0
2011-05-10 15:55:00,63.05,63.06,63.0,63.04,84600.0,46.4606,46.468,46.4238,46.4532,84600.0
2011-05-11 09:30:00,62.75,63.1,62.75,62.96,50600.0,46.2395,46.4974,46.2395,46.3943,50600.0
2011-05-11 09:35:00,62.96,63.29,62.93,63.27,36200.0,46.3943,46.6375,46.3722,46.6227,36200.0
2011-05-11 09:40:00,63.27,63.44,63.22,63.39,27100.0,46.6227,46.748,46.5859,46.7111,27100.0
2011-05-11 09:45:00,63.41,63.59,63.36,63.55,31000.0,46.7259,46.8585,46.689,46.829,31000.0
2011-05-11 09:50:00,63.56,63.68,63.52,63.54,39800.0,46.8364,46.9248,46.8069,46.8217,39800.0
2011-05-11 09:55:00,63.51,63.64,63.51,63.59,26400.0,46.7996,46.8954,46.7996,46.8585,26400.0
2011-05-11 10:00:00,63.56,63.6,63.41,63.52,42100.0,46.8364,46.8659,46.7259,46.8069,42100.0
2011-05-11 10:05:00,63.5,63.54,63.44,63.48,21100.0,46.7922,46.8217,46.748,46.7775,21100.0
2011-05-11 10:10:00,63.47,63.53,63.35,63.48,37800.0,46.7701,46.8143,46.6817,46.7775,37800.0
2011-05-11 10:15:00,63.47,63.58,63.46,63.54,19300.0,46.7701,46.8511,46.7627,46.8217,19300.0
2011-05-11 10:20:00,63.54,63.59,63.5,63.57,13000.0,46.8217,46.8585,46.7922,46.8438,13000.0
2011-05-11 10:25:00,63.57,63.59,63.47,63.57,19200.0,46.8438,46.8585,46.7701,46.8438,19200.0
2011-05-11 10:30:00,63.57,63.59,63.32,63.49,51200.0,46.8438,46.8585,46.6596,46.7848,51200.0
2011-05-11 10:35:00,63.48,63.48,63.33,63.33,29500.0,46.7775,46.7775,46.6669,46.6669,29500.0
2011-05-11 10:40:00,63.33,63.43,63.33,63.4,20600.0,46.6669,46.7406,46.6669,46.7185,20600.0
2011-05-11 10:45:00,63.4,63.44,63.37,63.4,19900.0,46.7185,46.748,46.6964,46.7185,19900.0
2011-05-11 10:50:00,63.4,63.49,63.39,63.48,13500.0,46.7185,46.7848,46.7111,46.7775,13500.0
2011-05-11 10:55:00,63.49,63.52,63.42,63.42,11200.0,46.7848,46.8069,46.7332,46.7332,11200.0
2011-05-11 11:00:00,63.43,63.5,63.41,63.43,19100.0,46.7406,46.7922,46.7259,46.7406,19100.0
2011-05-11 11:05:00,63.42,63.42,63.34,63.37,31300.0,46.7332,46.7332,46.6743,46.6964,31300.0
2011-05-11 11:10:00,63.36,63.37,63.27,63.28,12600.0,46.689,46.6964,46.6227,46.6301,12600.0
2011-05-11 11:15:00,63.27,63.36,63.25,63.32,12100.0,46.6227,46.689,46.608,46.6596,12100.0
2011-05-11 11:20:00,63.32,63.38,63.32,63.38,10800.0,46.6596,46.7038,46.6596,46.7038,10800.0
2011-05-11 11:25:00,63.38,63.39,63.25,63.3,25300.0,46.7038,46.7111,46.608,46.6448,25300.0
2011-05-11 11:30:00,63.31,63.46,63.31,63.38,23900.0,46.6522,46.7627,46.6522,46.7038,23900.0
2011-05-11 11:35:00,63.37,63.37,63.25,63.25,14500.0,46.6964,46.6964,46.608,46.608,14500.0
2011-05-11 11:40:00,63.23,63.24,63.18,63.18,11100.0,46.5932,46.6006,46.5564,46.5564,11100.0
2011-05-11 11:45:00,63.19,63.22,63.13,63.17,8400.0,46.5638,46.5859,46.5196,46.549,8400.0
2011-05-11 11:50:00,63.16,63.28,63.16,63.24,12400.0,46.5417,46.6301,46.5417,46.6006,12400.0
2011-05-11 11:55:00,63.23,63.24,63.04,63.13,17000.0,46.5932,46.6006,46.4532,46.5196,17000.0
2011-05-11 12:00:00,63.12,63.14,63.0,63.0,22700.0,46.5122,46.5269,46.4238,46.4238,22700.0
2011-05-11 12:05:00,63.0,63.01,62.85,62.9,21000.0,46.4238,46.4311,46.3132,46.3501,21000.0
2011-05-11 12:10:00,62.89,62.89,62.75,62.79,11500.0,46.3427,46.3427,46.2395,46.269,11500.0
2011-05-11 12:15:00,62.79,62.81,62.56,62.69,36700.0,46.269,46.2837,46.0995,46.1953,36700.0
2011-05-11 12:20:00,62.6,62.73,62.57,62.73,15900.0,46.129,46.2248,46.1069,46.2248,15900.0
2011-05-11 12:25:00,62.72,62.82,62.72,62.73,25900.0,46.2174,46.2911,46.2174,46.2248,25900.0
2011-05-11 12:30:00,62.72,62.78,62.67,62.77,18900.0,46.2174,46.2616,46.1806,46.2543,18900.0
2011-05-11 12:35:00,62.77,62.88,62.77,62.82,12100.0,46.2543,46.3353,46.2543,46.2911,12100.0
2011-05-11 12:40:00,62.8,62.84,62.7,62.75,11100.0,46.2764,46.3059,46.2027,46.2395,11100.0
2011-05-11 12:45:00,62.74,62.75,62.59,62.64,14800.0,46.2322,46.2395,46.1216,46.1585,14800.0
2011-05-11 12:50:00,62.64,62.64,62.55,62.61,11800.0,46.1585,46.1585,46.0922,46.1364,11800.0
2011-05-11 12:55:00,62.6,62.63,62.5,62.62,12800.0,46.129,46.1511,46.0553,46.1437,12800.0
2011-05-11 13:00:00,62.62,62.66,62.55,62.63,17000.0,46.1437,46.1732,46.0922,46.1511,17000.0
2011-05-11 13:05:00,62.61,62.65,62.51,62.52,2900.0,46.1364,46.1658,46.0627,46.0701,2900.0
2011-05-11 13:10:00,62.51,62.56,62.44,62.48,14600.0,46.0627,46.0995,46.0111,46.0406,14600.0
2011-05-11 13:15:00,62.49,62.51,62.4,62.4,10000.0,46.0479,46.0627,45.9816,45.9816,10000.0
2011-05-11 13:20:00,62.39,62.48,62.39,62.48,6800.0,45.9743,46.0406,45.9743,46.0406,6800.0
2011-05-11 13:25:00,62.49,62.5,62.4,62.42,9000.0,46.0479,46.0553,45.9816,45.9964,9000.0
2011-05-11 13:30:00,62.43,62.45,62.32,62.34,16100.0,46.0037,46.0185,45.9227,45.9374,16100.0
2011-05-11 13:35:00,62.35,62.42,62.22,62.37,21600.0,45.9448,45.9964,45.849,45.9595,21600.0
2011-05-11 13:40:00,62.38,62.52,62.34,62.49,12000.0,45.9669,46.0701,45.9374,46.0479,12000.0
2011-05-11 13:45:00,62.49,62.57,62.4,62.42,14900.0,46.0479,46.1069,45.9816,45.9964,14900.0
2011-05-11 13:50:00,62.43,62.45,62.37,62.42,13700.0,46.0037,46.0185,45.9595,45.9964,13700.0
2011-05-11 13:55:00,62.43,62.48,62.39,62.47,6500.0,46.0037,46.0406,45.9743,46.0332,6500.0
2011-05-11 14:00:00,62.47,62.49,62.42,62.45,15300.0,46.0332,46.0479,45.9964,46.0185,15300.0
2011-05-11 14:05:00,62.45,62.51,62.4,62.43,13500.0,46.0185,46.0627,45.9816,46.0037,13500.0
2011-05-11 14:10:00,62.42,62.55,62.37,62.53,49200.0,45.9964,46.0922,45.9595,46.0774,49200.0
2011-05-11 14:15:00,62.52,62.62,62.52,62.58,27900.0,46.0701,46.1437,46.0701,46.1143,27900.0
2011-05-11 14:20:00,62.58,62.6,62.48,62.5,41000.0,46.1143,46.129,46.0406,46.0553,41000.0
2011-05-11 14:25:00,62.49,62.59,62.47,62.57,16800.0,46.0479,46.1216,46.0332,46.1069,16800.0
2011-05-11 14:30:00,62.57,62.61,62.53,62.53,11100.0,46.1069,46.1364,46.0774,46.0774,11100.0
2011-05-11 14:35:00,62.52,62.68,62.51,62.65,17500.0,46.0701,46.188,46.0627,46.1658,17500.0
2011-05-11 14:40:00,62.66,62.67,62.6,62.6,12300.0,46.1732,46.1806,46.129,46.129,12300.0
2011-05-11 14:45:00,62.59,62.61,62.54,62.57,16800.0,46.1216,46.1364,46.0848,46.1069,16800.0
2011-05-11 14:50:00,62.56,62.57,62.48,62.5,14500.0,46.0995,46.1069,46.0406,46.0553,14500.0
2011-05-11 14:55:00,62.49,62.54,62.48,62.5,12400.0,46.0479,46.0848,46.0406,46.0553,12400.0
2011-05-11 15:00:00,62.48,62.51,62.45,62.47,17000.0,46.0406,46.0627,46.0185,46.0332,17000.0
2011-05-11 15:05:00,62.47,62.49,62.44,62.44,12900.0,46.0332,46.0479,46.0111,46.0111,12900.0
2011-05-11 15:10:00,62.43,62.46,62.41,62.46,15200.0,46.0037,46.0258,45.989,46.0258,15200.0
2011-05-11 15:15:00,62.46,62.51,62.44,62.5,18700.0,46.0258,46.0627,46.0111,46.0553,18700.0
2011-05-11 15:20:00,62.5,62.64,62.5,62.61,11900.0,46.0553,46.1585,46.0553,46.1364,11900.0
2011-05-11 15:25:00,62.61,62.65,62.61,62.64,20600.0,46.1364,46.1658,46.1364,46.1585,20600.0
2011-05-11 15:30:00,62.63,62.66,62.54,62.55,21100.0,46.1511,46.1732,46.0848,46.0922,21100.0
2011-05-11 15:35:00,62.55,62.55,62.43,62.47,30000.0,46.0922,46.0922,46.0037,46.0332,30000.0
2011-05-11 15:40:00,62.47,62.51,62.42,62.46,21600.0,46.0332,46.0627,45.9964,46.0258,21600.0
2011-05-11 15:45:00,62.46,62.53,62.42,62.53,40100.0,46.0258,46.0774,45.9964,46.0774,40100.0
2011-05-11 15:50:00,62.52,62.56,62.5,62.54,36100.0,46.0701,46.0995,46.0553,46.0848,36100.0
2011-05-11 15:55:00,62.53,62.57,62.51,62.52,92400.0,46.0774,46.1069,46.0627,46.0701,92400.0
2011-05-12 09:30:00,62.43,62.47,62.29,62.44,24600.0,46.0037,46.0332,45.9006,46.0111,24600.0
2011-05-12 09:35:00,62.43,62.44,62.19,62.19,33500.0,46.0037,46.0111,45.8269,45.8269,33500.0
2011-05-12 09:40:00,62.21,62.51,62.21,62.25,29100.0,45.8416,46.0627,45.8416,45.8711,29100.0
2011-05-12 09:45:00,62.22,62.39,62.2,62.3,20200.0,45.849,45.9743,45.8342,45.9079,20200.0
2011-05-12 09:50:00,62.28,62.4,62.27,62.38,22100.0,45.8932,45.9816,45.8858,45.9669,22100.0
2011-05-12 09:55:00,62.39,62.39,62.24,62.25,17300.0,45.9743,45.9743,45.8637,45.8711,17300.0
2011-05-12 10:00:00,62.26,62.31,62.04,62.09,16500.0,45.8785,45.9153,45.7163,45.7532,16500.0
2011-05-12 10:05:00,62.06,62.33,62.01,62.32,60900.0,45.7311,45.93,45.6942,45.9227,60900.0
2011-05-12 10:10:00,62.33,62.48,62.15,62.38,114200.0,45.93,46.0406,45.7974,45.9669,114200.0
2011-05-12 10:15:00,62.42,62.55,62.4,62.49,26000.0,45.9964,46.0922,45.9816,46.0479,26000.0
2011-05-12 10:20:00,62.49,62.51,62.33,62.37,10000.0,46.0479,46.0627,45.93,45.9595,10000.0
2011-05-12 10:25:00,62.37,62.57,62.36,62.49,26800.0,45.9595,46.1069,45.9521,46.0479,26800.0
2011-05-12 10:30:00,62.49,62.59,62.45,62.5,11200.0,46.0479,46.1216,46.0185,46.0553,11200.0
2011-05-12 10:35:00,62.5,62.5,62.31,62.35,6400.0,46.0553,46.0553,45.9153,45.9448,6400.0
2011-05-12 10:40:00,62.36,62.39,62.3,62.31,10500.0,45.9521,45.9743,45.9079,45.9153,10500.0
2011-05-12 10:45:00,62.32,62.35,62.28,62.35,20100.0,45.9227,45.9448,45.8932,45.9448,20100.0
2011-05-12 10:50:00,62.36,62.38,62.24,62.3,21000.0,45.9521,45.9669,45.8637,45.9079,21000.0
2011-05-12 10:55:00,62.3,62.34,62.21,62.22,10900.0,45.9079,45.9374,45.8416,45.849,10900.0
2011-05-12 11:00:00,62.22,62.27,62.12,62.26,19900.0,45.849,45.8858,45.7753,45.8785,19900.0
2011-05-12 11:05:00,62.25,62.25,62.16,62.16,16300.0,45.8711,45.8711,45.8048,45.8048,16300.0
2011-05-12 11:10:00,62.16,62.3,62.14,62.25,8400.0,45.8048,45.9079,45.79,45.8711,8400.0
2011-05-12 11:15:00,62.25,62.31,62.24,62.29,17700.0,45.8711,45.9153,45.8637,45.9006,17700.0
2011-05-12 11:20:00,62.29,62.3,62.21,62.25,10500.0,45.9006,45.9079,45.8416,45.8711,10500.0
2011-05-12 11:25:00,62.24,62.3,62.23,62.29,31100.0,45.8637,45.9079,45.8564,45.9006,31100.0
2011-05-12 11:30:00,62.28,62.37,62.27,62.31,19600.0,45.8932,45.9595,45.8858,45.9153,19600.0
2011-05-12 11:35:00,62.29,62.35,62.27,62.31,10900.0,45.9006,45.9448,45.8858,45.9153,10900.0
2011-05-12 11:40:00,62.32,62.43,62.32,62.4,9300.0,45.9227,46.0037,45.9227,45.9816,9300.0
2011-05-12 11:45:00,62.4,62.4,62.34,62.35,7100.0,45.9816,45.9816,45.9374,45.9448,7100.0
2011-05-12 11:50:00,62.35,62.39,62.33,62.35,6900.0,45.9448,45.9743,45.93,45.9448,6900.0
2011-05-12 11:55:00,62.35,62.35,62.17,62.19,9800.0,45.9448,45.9448,45.8121,45.8269,9800.0
2011-05-12 12:00:00,62.18,62.31,62.17,62.31,26000.0,45.8195,45.9153,45.8121,45.9153,26000.0
2011-05-12 12:05:00,62.31,62.32,62.2,62.26,19400.0,45.9153,45.9227,45.8342,45.8785,19400.0
2011-05-12 12:10:00,62.26,62.26,62.19,62.26,8500.0,45.8785,45.8785,45.8269,45.8785,8500.0
2011-05-12 12:15:00,62.27,62.27,62.2,62.22,10800.0,45.8858,45.8858,45.8342,45.849,10800.0
2011-05-12 12:20:00,62.23,62.28,62.22,62.27,4200.0,45.8564,45.8932,45.849,45.8858,4200.0
2011-05-12 12:25:00,62.26,62.31,62.26,62.29,7800.0,45.8785,45.9153,45.8785,45.9006,7800.0
2011-05-12 12:30:00,62.31,62.34,62.29,62.33,7900.0,45.9153,45.9374,45.9006,45.93,7900.0
2011-05-12 12:35:00,62.33,62.37,62.3,62.35,7500.0,45.93,45.9595,45.9079,45.9448,7500.0
2011-05-12 12:40:00,62.36,62.4,62.33,62.35,13000.0,45.9521,45.9816,45.93,45.9448,13000.0
2011-05-12 12:45:00,62.35,62.38,62.35,62.36,4900.0,45.9448,45.9669,45.9448,45.9521,4900.0
2011-05-12 12:50:00,62.37,62.42,62.37,62.41,9800.0,45.9595,45.9964,45.9595,45.989,9800.0
2011-05-12 12:55:00,62.41,62.51,62.41,62.47,13400.0,45.989,46.0627,45.989,46.0332,13400.0
2011-05-12 13:00:00,62.46,62.6,62.46,62.58,28800.0,46.0258,46.129,46.0258,46.1143,28800.0
2011-05-12 13:05:00,62.59,62.62,62.54,62.59,11700.0,46.1216,46.1437,46.0848,46.1216,11700.0
2011-05-12 13:10:00,62.58,62.7,62.57,62.69,10700.0,46.1143,46.2027,46.1069,46.1953,10700.0
2011-05-12 13:15:00,62.7,62.81,62.7,62.78,17700.0,46.2027,46.2837,46.2027,46.2616,17700.0
2011-05-12 13:20:00,62.79,62.88,62.79,62.85,20800.0,46.269,46.3353,46.269,46.3132,20800.0
2011-05-12 13:25:00,62.85,62.85,62.74,62.75,7300.0,46.3132,46.3132,46.2322,46.2395,7300.0
2011-05-12 13:30:00,62.74,62.77,62.7,62.7,12900.0,46.2322,46.2543,46.2027,46.2027,12900.0
2011-05-12 13:35:00,62.68,62.83,62.66,62.78,12600.0,46.188,46.2985,46.1732,46.2616,12600.0
2011-05-12 13:40:00,62.77,62.8,62.69,62.78,13900.0,46.2543,46.2764,46.1953,46.2616,13900.0
2011-05-12 13:45:00,62.77,62.81,62.76,62.77,10400.0,46.2543,46.2837,46.2469,46.2543,10400.0
2011-05-12 13:50:00,62.78,62.94,62.78,62.93,31100.0,46.2616,46.3795,46.2616,46.3722,31100.0
2011-05-12 13:55:00,62.92,63.0,62.84,62.92,49400.0,46.3648,46.4238,46.3059,46.3648,49400.0
2011-05-12 14:00:00,62.93,62.96,62.86,62.9,21700.0,46.3722,46.3943,46.3206,46.3501,21700.0
2011-05-12 14:05:00,62.88,63.04,62.88,63.0,22100.0,46.3353,46.4532,46.3353,46.4238,22100.0
2011-05-12 14:10:00,63.01,63.05,63.0,63.02,17900.0,46.4311,46.4606,46.4238,46.4385,17900.0
2011-05-12 14:15:00,63.01,63.08,63.0,63.05,25500.0,46.4311,46.4827,46.4238,46.4606,25500.0
2011-05-12 14:20:00,63.05,63.07,62.9,62.91,15500.0,46.4606,46.4753,46.3501,46.3574,15500.0
2011-05-12 14:25:00,62.9,62.98,62.9,62.98,12800.0,46.3501,46.409,46.3501,46.409,12800.0
2011-05-12 14:30:00,62.97,62.98,62.92,62.97,11900.0,46.4016,46.409,46.3648,46.4016,11900.0
2011-05-12 14:35:00,62.98,63.04,62.97,63.03,13300.0,46.409,46.4532,46.4016,46.4459,13300.0
2011-05-12 14:40:00,63.01,63.13,63.01,63.11,17900.0,46.4311,46.5196,46.4311,46.5048,17900.0
2011-05-12 14:45:00,63.11,63.13,63.05,63.05,17800.0,46.5048,46.5196,46.4606,46.4606,17800.0
2011-05-12 14:50:00,63.04,63.07,63.03,63.04,25000.0,46.4532,46.4753,46.4459,46.4532,25000.0
2011-05-12 14:55:00,63.04,63.1,63.02,63.09,17900.0,46.4532,46.4974,46.4385,46.4901,17900.0
2011-05-12 15:00:00,63.08,63.14,63.06,63.1,27000.0,46.4827,46.5269,46.468,46.4974,27000.0
2011-05-12 15:05:00,63.11,63.21,63.11,63.2,24700.0,46.5048,46.5785,46.5048,46.5711,24700.0
2011-05-12 15:10:00,63.19,63.22,63.15,63.15,22400.0,46.5638,46.5859,46.5343,46.5343,22400.0
2011-05-12 15:15:00,63.16,63.2,63.16,63.19,15200.0,46.5417,46.5711,46.5417,46.5638,15200.0
2011-05-12 15:20:00,63.2,63.27,63.19,63.24,47900.0,46.5711,46.6227,46.5638,46.6006,47900.0
2011-05-12 15:25:00,63.22,63.27,63.2,63.23,31500.0,46.5859,46.6227,46.5711,46.5932,31500.0
2011-05-12 15:30:00,63.24,63.25,63.17,63.24,31600.0,46.6006,46.608,46.549,46.6006,31600.0
2011-05-12 15:35:00,63.24,63.32,63.19,63.31,40600.0,46.6006,46.6596,46.5638,46.6522,40600.0
2011-05-12 15:40:00,63.32,63.32,63.23,63.25,36800.0,46.6596,46.6596,46.5932,46.608,36800.0
2011-05-12 15:45:00,63.25,63.28,63.22,63.28,66500.0,46.608,46.6301,46.5859,46.6301,66500.0
2011-05-12 15:50:00,63.27,63.35,63.26,63.34,49900.0,46.6227,46.6817,46.6153,46.6743,49900.0
2011-05-12 15:55:00,63.35,63.4,63.3,63.37,170500.0,46.6817,46.7185,46.6448,46.6964,170500.0
2011-05-13 09:30:00,63.29,63.46,63.07,63.07,25000.0,46.6375,46.7627,46.4753,46.4753,25000.0
2011-05-13 09:35:00,63.1,63.28,63.04,63.22,52600.0,46.4974,46.6301,46.4532,46.5859,52600.0
2011-05-13 09:40:00,63.22,63.25,63.03,63.19,29100.0,46.5859,46.608,46.4459,46.5638,29100.0
2011-05-13 09:45:00,63.19,63.24,63.09,63.09,26800.0,46.5638,46.6006,46.4901,46.4901,26800.0
2011-05-13 09:50:00,63.1,63.18,63.05,63.15,25500.0,46.4974,46.5564,46.4606,46.5343,25500.0
2011-05-13 09:55:00,63.15,63.19,63.01,63.03,22400.0,46.5343,46.5638,46.4311,46.4459,22400.0
2011-05-13 10:00:00,63.04,63.08,62.83,62.92,44600.0,46.4532,46.4827,46.2985,46.3648,44600.0
2011-05-13 10:05:00,62.91,62.91,62.69,62.78,22100.0,46.3574,46.3574,46.1953,46.2616,22100.0
2011-05-13 10:10:00,62.79,62.91,62.69,62.88,38800.0,46.269,46.3574,46.1953,46.3353,38800.0
2011-05-13 10:15:00,62.87,62.99,62.87,62.98,19900.0,46.328,46.4164,46.328,46.409,19900.0
2011-05-13 10:20:00,62.98,62.99,62.89,62.91,21600.0,46.409,46.4164,46.3427,46.3574,21600.0
2011-05-13 10:25:00,62.92,63.01,62.89,62.89,23600.0,46.3648,46.4311,46.3427,46.3427,23600.0
2011-05-13 10:30:00,62.88,62.92,62.77,62.87,22100.0,46.3353,46.3648,46.2543,46.328,22100.0
2011-05-13 10:35:00,62.9,62.9,62.73,62.78,18800.0,46.3501,46.3501,46.2248,46.2616,18800.0
2011-05-13 10:40:00,62.79,62.87,62.77,62.82,11900.0,46.269,46.328,46.2543,46.2911,11900.0
2011-05-13 10:45:00,62.8,62.87,62.72,62.86,12700.0,46.2764,46.328,46.2174,46.3206,12700.0
2011-05-13 10:50:00,62.87,62.87,62.74,62.84,11500.0,46.328,46.328,46.2322,46.3059,11500.0
2011-05-13 10:55:00,62.84,62.9,62.78,62.79,13500.0,46.3059,46.3501,46.2616,46.269,13500.0
2011-05-13 11:00:00,62.78,62.78,62.59,62.62,13400.0,46.2616,46.2616,46.1216,46.1437,13400.0
2011-05-13 11:05:00,62.61,62.64,62.49,62.63,13500.0,46.1364,46.1585,46.0479,46.1511,13500.0
2011-05-13 11:10:00,62.62,62.66,62.5,62.64,12400.0,46.1437,46.1732,46.0553,46.1585,12400.0
2011-05-13 11:15:00,62.64,62.64,62.5,62.52,13200.0,46.1585,46.1585,46.0553,46.0701,13200.0
2011-05-13 11:20:00,62.5,62.51,62.37,62.44,15900.0,46.0553,46.0627,45.9595,46.0111,15900.0
2011-05-13 11:25:00,62.44,62.54,62.43,62.48,9900.0,46.0111,46.0848,46.0037,46.0406,9900.0
2011-05-13 11:30:00,62.48,62.62,62.47,62.57,7100.0,46.0406,46.1437,46.0332,46.1069,7100.0
2011-05-13 11:35:00,62.57,62.71,62.56,62.64,11800.0,46.1069,46.2101,46.0995,46.1585,11800.0
2011-05-13 11:40:00,62.63,62.65,62.53,62.57,36100.0,46.1511,46.1658,46.0774,46.1069,36100.0
2011-05-13 11:45:00,62.58,62.61,62.51,62.55,16700.0,46.1143,46.1364,46.0627,46.0922,16700.0
2011-05-13 11:50:00,62.55,62.6,62.51,62.51,14700.0,46.0922,46.129,46.0627,46.0627,14700.0
2011-05-13 11:55:00,62.51,62.57,62.5,62.55,22700.0,46.0627,46.1069,46.0553,46.0922,22700.0
2011-05-13 12:00:00,62.55,62.56,62.44,62.54,13400.0,46.0922,46.0995,46.0111,46.0848,13400.0
2011-05-13 12:05:00,62.54,62.54,62.37,62.4,14700.0,46.0848,46.0848,45.9595,45.9816,14700.0
2011-05-13 12:10:00,62.4,62.43,62.25,62.25,19000.0,45.9816,46.0037,45.8711,45.8711,19000.0
2011-05-13 12:15:00,62.22,62.27,62.19,62.23,29500.0,45.849,45.8858,45.8269,45.8564,29500.0
2011-05-13 12:20:00,62.23,62.24,62.13,62.19,18000.0,45.8564,45.8637,45.7827,45.8269,18000.0
2011-05-13 12:25:00,62.19,62.27,62.15,62.24,14500.0,45.8269,45.8858,45.7974,45.8637,14500.0
2011-05-13 12:30:00,62.24,62.28,62.21,62.21,22300.0,45.8637,45.8932,45.8416,45.8416,22300.0
2011-05-13 12:35:00,62.21,62.24,62.12,62.13,15500.0,45.8416,45.8637,45.7753,45.7827,15500.0
2011-05-13 12:40:00,62.13,62.15,62.07,62.09,14400.0,45.7827,45.7974,45.7385,45.7532,14400.0
2011-05-13 12:45:00,62.09,62.19,62.08,62.16,25000.0,45.7532,45.8269,45.7458,45.8048,25000.0
2011-05-13 12:50:00,62.16,62.24,62.13,62.17,12300.0,45.8048,45.8637,45.7827,45.8121,12300.0
2011-05-13 12:55:00,62.17,62.2,62.02,62.11,20600.0,45.8121,45.8342,45.7016,45.7679,20600.0
2011-05-13 13:00:00,62.14,62.19,62.05,62.17,25700.0,45.79,45.8269,45.7237,45.8121,25700.0
2011-05-13 13:05:00,62.15,62.15,62.03,62.04,16600.0,45.7974,45.7974,45.709,45.7163,16600.0
2011-05-13 13:10:00,62.06,62.09,62.0,62.0,20000.0,45.7311,45.7532,45.6869,45.6869,20000.0
2011-05-13 13:15:00,62.0,62.02,61.97,61.99,19200.0,45.6869,45.7016,45.6648,45.6795,19200.0
2011-05-13 13:20:00,62.01,62.06,62.01,62.05,8200.0,45.6942,45.7311,45.6942,45.7237,8200.0
2011-05-13 13:25:00,62.06,62.09,62.03,62.09,19300.0,45.7311,45.7532,45.709,45.7532,19300.0
2011-05-13 13:30:00,62.09,62.1,61.98,62.0,15000.0,45.7532,45.7606,45.6721,45.6869,15000.0
2011-05-13 13:35:00,62.0,62.0,61.92,61.94,12200.0,45.6869,45.6869,45.6279,45.6427,12200.0
2011-05-13 13:40:00,61.94,61.96,61.92,61.93,10400.0,45.6427,45.6574,45.6279,45.6353,10400.0
2011-05-13 13:45:00,61.93,61.99,61.93,61.98,9500.0,45.6353,45.6795,45.6353,45.6721,9500.0
2011-05-13 13:50:00,61.98,62.0,61.96,61.99,13900.0,45.6721,45.6869,45.6574,45.6795,13900.0
2011-05-13 13:55:00,61.99,62.02,61.96,62.0,10100.0,45.6795,45.7016,45.6574,45.6869,10100.0
2011-05-13 14:00:00,62.0,62.06,61.98,62.05,12100.0,45.6869,45.7311,45.6721,45.7237,12100.0
2011-05-13 14:05:00,62.05,62.13,62.05,62.12,11100.0,45.7237,45.7827,45.7237,45.7753,11100.0
2011-05-13 14:10:00,62.13,62.13,62.09,62.12,11600.0,45.7827,45.7827,45.7532,45.7753,11600.0
2011-05-13 14:15:00,62.12,62.15,62.09,62.15,21000.0,45.7753,45.7974,45.7532,45.7974,21000.0
2011-05-13 14:20:00,62.15,62.29,62.15,62.27,18300.0,45.7974,45.9006,45.7974,45.8858,18300.0
2011-05-13 14:25:00,62.27,62.3,62.21,62.3,17200.0,45.8858,45.9079,45.8416,45.9079,17200.0
2011-05-13 14:30:00,62.29,62.36,62.27,62.28,27100.0,45.9006,45.9521,45.8858,45.8932,27100.0
2011-05-13 14:35:00,62.27,62.32,62.22,62.3,16100.0,45.8858,45.9227,45.849,45.9079,16100.0
2011-05-13 14:40:00,62.31,62.33,62.28,62.28,16100.0,45.9153,45.93,45.8932,45.8932,16100.0
2011-05-13 14:45:00,62.28,62.39,62.28,62.38,18900.0,45.8932,45.9743,45.8932,45.9669,18900.0
2011-05-13 14:50:00,62.38,62.46,62.38,62.42,21700.0,45.9669,46.0258,45.9669,45.9964,21700.0
2011-05-13 14:55:00,62.42,62.46,62.38,62.45,28300.0,45.9964,46.0258,45.9669,46.0185,28300.0
2011-05-13 15:00:00,62.45,62.48,62.41,62.41,23300.0,46.0185,46.0406,45.989,45.989,23300.0
2011-05-13 15:05:00,62.41,62.51,62.41,62.49,25100.0,45.989,46.0627,45.989,46.0479,25100.0
2011-05-13 15:10:00,62.49,62.56,62.48,62.56,41900.0,46.0479,46.0995,46.0406,46.0995,41900.0
2011-05-13 15:15:00,62.55,62.56,62.45,62.46,28300.0,46.0922,46.0995,46.0185,46.0258,28300.0
2011-05-13 15:20:00,62.45,62.49,62.43,62.43,28100.0,46.0185,46.0479,46.0037,46.0037,28100.0
2011-05-13 15:25:00,62.43,62.43,62.32,62.38,32200.0,46.0037,46.0037,45.9227,45.9669,32200.0
2011-05-13 15:30:00,62.38,62.41,62.37,62.38,20400.0,45.9669,45.989,45.9595,45.9669,20400.0
2011-05-13 15:35:00,62.38,62.49,62.37,62.48,38400.0,45.9669,46.0479,45.9595,46.0406,38400.0
2011-05-13 15:40:00,62.48,62.55,62.47,62.53,33100.0,46.0406,46.0922,46.0332,46.0774,33100.0
2011-05-13 15:45:00,62.53,62.53,62.4,62.44,66300.0,46.0774,46.0774,45.9816,46.0111,66300.0
2011-05-13 15:50:00,62.44,62.44,62.35,62.4,48100.0,46.0111,46.0111,45.9448,45.9816,48100.0
2011-05-13 15:55:00,62.41,62.43,62.38,62.41,80600.0,45.989,46.0037,45.9669,45.989,80600.0
2011-05-16 09:30:00,62.18,62.22,61.91,62.0,10900.0,45.8195,45.849,45.6206,45.6869,10900.0
2011-05-16 09:35:00,62.08,62.4,62.08,62.29,30700.0,45.7458,45.9816,45.7458,45.9006,30700.0
2011-05-16 09:40:00,62.25,62.33,62.16,62.26,10900.0,45.8711,45.93,45.8048,45.8785,10900.0
2011-05-16 09:45:00,62.29,62.36,62.17,62.31,12500.0,45.9006,45.9521,45.8121,45.9153,12500.0
2011-05-16 09:50:00,62.31,62.44,62.21,62.44,14000.0,45.9153,46.0111,45.8416,46.0111,14000.0
2011-05-16 09:55:00,62.44,62.44,62.3,62.43,4600.0,46.0111,46.0111,45.9079,46.0037,4600.0
2011-05-16 10:00:00,62.39,62.61,62.36,62.58,10400.0,45.9743,46.1364,45.9521,46.1143,10400.0
2011-05-16 10:05:00,62.55,62.83,62.48,62.69,11500.0,46.0922,46.2985,46.0406,46.1953,11500.0
2011-05-16 10:10:00,62.64,62.69,62.49,62.5,15300.0,46.1585,46.1953,46.0479,46.0553,15300.0
2011-05-16 10:15:00,62.47,62.66,62.46,62.64,5800.0,46.0332,46.1732,46.0258,46.1585,5800.0
2011-05-16 10:20:00,62.66,62.7,62.62,62.67,8700.0,46.1732,46.2027,46.1437,46.1806,8700.0
2011-05-16 10:25:00,62.67,62.74,62.66,62.7,9900.0,46.1806,46.2322,46.1732,46.2027,9900.0
2011-05-16 10:30:00,62.69,62.69,62.53,62.56,8000.0,46.1953,46.1953,46.0774,46.0995,8000.0
2011-05-16 10:35:00,62.58,62.66,62.48,62.55,13300.0,46.1143,46.1732,46.0406,46.0922,13300.0
2011-05-16 10:40:00,62.56,62.58,62.5,62.56,9700.0,46.0995,46.1143,46.0553,46.0995,9700.0
2011-05-16 10:45:00,62.59,62.59,62.45,62.45,21300.0,46.1216,46.1216,46.0185,46.0185,21300.0
2011-05-16 10:50:00,62.45,62.6,62.45,62.54,19000.0,46.0185,46.129,46.0185,46.0848,19000.0
2011-05-16 10:55:00,62.54,62.63,62.52,62.61,13100.0,46.0848,46.1511,46.0701,46.1364,13100.0
2011-05-16 11:00:00,62.61,62.7,62.57,62.69,13900.0,46.1364,46.2027,46.1069,46.1953,13900.0
2011-05-16 11:05:00,62.69,62.74,62.63,62.65,5200.0,46.1953,46.2322,46.1511,46.1658,5200.0
2011-05-16 11:10:00,62.64,62.68,62.63,62.65,5000.0,46.1585,46.188,46.1511,46.1658,5000.0
2011-05-16 11:15:00,62.64,62.64,62.49,62.57,11400.0,46.1585,46.1585,46.0479,46.1069,11400.0
2011-05-16 11:20:00,62.57,62.63,62.55,62.55,8500.0,46.1069,46.1511,46.0922,46.0922,8500.0
2011-05-16 11:25:00,62.55,62.55,62.46,62.48,7500.0,46.0922,46.0922,46.0258,46.0406,7500.0
2011-05-16 11:30:00,62.47,62.48,62.42,62.45,9000.0,46.0332,46.0406,45.9964,46.0185,9000.0
2011-05-16 11:35:00,62.46,62.51,62.45,62.51,7400.0,46.0258,46.0627,46.0185,46.0627,7400.0
2011-05-16 11:40:00,62.52,62.52,62.42,62.44,11100.0,46.0701,46.0701,45.9964,46.0111,11100.0
2011-05-16 11:45:00,62.44,62.46,62.41,62.43,9700.0,46.0111,46.0258,45.989,46.0037,9700.0
2011-05-16 11:50:00,62.44,62.51,62.44,62.48,3700.0,46.0111,46.0627,46.0111,46.0406,3700.0
2011-05-16 11:55:00,62.48,62.49,62.44,62.45,4000.0,46.0406,46.0479,46.0111,46.0185,4000.0
2011-05-16 12:00:00,62.45,62.48,62.44,62.47,7400.0,46.0185,46.0406,46.0111,46.0332,7400.0
2011-05-16 12:05:00,62.47,62.48,62.43,62.44,4600.0,46.0332,46.0406,46.0037,46.0111,4600.0
2011-05-16 12:10:00,62.44,62.44,62.37,62.38,31800.0,46.0111,46.0111,45.9595,45.9669,31800.0
2011-05-16 12:15:00,62.38,62.43,62.37,62.43,7100.0,45.9669,46.0037,45.9595,46.0037,7100.0
2011-05-16 12:20:00,62.41,62.48,62.41,62.48,4600.0,45.989,46.0406,45.989,46.0406,4600.0
2011-05-16 12:25:00,62.48,62.49,62.47,62.48,3200.0,46.0406,46.0479,46.0332,46.0406,3200.0
2011-05-16 12:30:00,62.47,62.53,62.47,62.5,4100.0,46.0332,46.0774,46.0332,46.0553,4100.0
2011-05-16 12:35:00,62.5,62.53,62.46,62.52,5400.0,46.0553,46.0774,46.0258,46.0701,5400.0
2011-05-16 12:40:00,62.52,62.56,62.52,62.52,7400.0,46.0701,46.0995,46.0701,46.0701,7400.0
2011-05-16 12:45:00,62.5,62.51,62.44,62.47,7300.0,46.0553,46.0627,46.0111,46.0332,7300.0
2011-05-16 12:50:00,62.46,62.46,62.35,62.36,9000.0,46.0258,46.0258,45.9448,45.9521,9000.0
2011-05-16 12:55:00,62.35,62.35,62.25,62.29,16600.0,45.9448,45.9448,45.8711,45.9006,16600.0
2011-05-16 13:00:00,62.28,62.35,62.24,62.34,18600.0,45.8932,45.9448,45.8637,45.9374,18600.0
2011-05-16 13:05:00,62.35,62.37,62.31,62.33,8600.0,45.9448,45.9595,45.9153,45.93,8600.0
2011-05-16 13:10:00,62.33,62.34,62.29,62.3,18000.0,45.93,45.9374,45.9006,45.9079,18000.0
2011-05-16 13:15:00,62.29,62.34,62.19,62.34,11100.0,45.9006,45.9374,45.8269,45.9374,11100.0
2011-05-16 13:20:00,62.34,62.34,62.25,62.27,4300.0,45.9374,45.9374,45.8711,45.8858,4300.0
2011-05-16 13:25:00,62.25,62.27,62.21,62.24,16500.0,45.8711,45.8858,45.8416,45.8637,16500.0
2011-05-16 13:30:00,62.25,62.37,62.25,62.37,9200.0,45.8711,45.9595,45.8711,45.9595,9200.0
2011-05-16 13:35:00,62.38,62.4,62.3,62.32,6900.0,45.9669,45.9816,45.9079,45.9227,6900.0
2011-05-16 13:40:00,62.31,62.34,62.28,62.34,5700.0,45.9153,45.9374,45.8932,45.9374,5700.0
2011-05-16 13:45:00,62.35,62.41,62.35,62.35,9200.0,45.9448,45.989,45.9448,45.9448,9200.0
2011-05-16 13:50:00,62.36,62.4,62.35,62.35,4400.0,45.9521,45.9816,45.9448,45.9448,4400.0
2011-05-16 13:55:00,62.32,62.33,62.26,62.26,7100.0,45.9227,45.93,45.8785,45.8785,7100.0
2011-05-16 14:00:00,62.26,62.28,62.23,62.26,4500.0,45.8785,45.8932,45.8564,45.8785,4500.0
2011-05-16 14:05:00,62.27,62.4,62.27,62.38,8000.0,45.8858,45.9816,45.8858,45.9669,8000.0
2011-05-16 14:10:00,62.39,62.44,62.37,62.39,15500.0,45.9743,46.0111,45.9595,45.9743,15500.0
2011-05-16 14:15:00,62.39,62.42,62.28,62.33,6200.0,45.9743,45.9964,45.8932,45.93,6200.0
2011-05-16 14:20:00,62.33,62.33,62.18,62.2,14900.0,45.93,45.93,45.8195,45.8342,14900.0
2011-05-16 14:25:00,62.2,62.2,62.12,62.12,10500.0,45.8342,45.8342,45.7753,45.7753,10500.0
2011-05-16 14:30:00,62.12,62.18,62.1,62.1,8400.0,45.7753,45.8195,45.7606,45.7606,8400.0
2011-05-16 14:35:00,62.1,62.13,62.06,62.12,14700.0,45.7606,45.7827,45.7311,45.7753,14700.0
2011-05-16 14:40:00,62.14,62.14,62.02,62.09,21800.0,45.79,45.79,45.7016,45.7532,21800.0
2011-05-16 14:45:00,62.08,62.16,62.07,62.14,8300.0,45.7458,45.8048,45.7385,45.79,8300.0
2011-05-16 14:50:00,62.14,62.16,62.1,62.1,9000.0,45.79,45.8048,45.7606,45.7606,9000.0
2011-05-16 14:55:00,62.1,62.17,62.1,62.14,12300.0,45.7606,45.8121,45.7606,45.79,12300.0
2011-05-16 15:00:00,62.15,62.28,62.15,62.27,16600.0,45.7974,45.8932,45.7974,45.8858,16600.0
2011-05-16 15:05:00,62.27,62.31,62.24,62.26,18500.0,45.8858,45.9153,45.8637,45.8785,18500.0
2011-05-16 15:10:00,62.26,62.26,62.13,62.18,23100.0,45.8785,45.8785,45.7827,45.8195,23100.0
2011-05-16 15:15:00,62.18,62.2,62.09,62.09,28300.0,45.8195,45.8342,45.7532,45.7532,28300.0
2011-05-16 15:20:00,62.09,62.12,62.04,62.05,28400.0,45.7532,45.7753,45.7163,45.7237,28400.0
2011-05-16 15:25:00,62.05,62.11,62.05,62.08,17100.0,45.7237,45.7679,45.7237,45.7458,17100.0
2011-05-16 15:30:00,62.08,62.16,62.07,62.14,23000.0,45.7458,45.8048,45.7385,45.79,23000.0
2011-05-16 15:35:00,62.14,62.14,62.03,62.05,16600.0,45.79,45.79,45.709,45.7237,16600.0
2011-05-16 15:40:00,62.05,62.07,61.95,61.96,27700.0,45.7237,45.7385,45.65,45.6574,27700.0
2011-05-16 15:45:00,61.96,61.96,61.88,61.95,23800.0,45.6574,45.6574,45.5984,45.65,23800.0
2011-05-16 15:50:00,61.95,62.01,61.93,61.98,24400.0,45.65,45.6942,45.6353,45.6721,24400.0
2011-05-16 15:55:00,61.99,62.02,61.94,61.96,45500.0,45.6795,45.7016,45.6427,45.6574,45500.0
2011-05-17 09:30:00,61.85,61.85,61.59,61.75,46500.0,45.5763,45.5763,45.3847,45.5026,46500.0
2011-05-17 09:35:00,61.75,61.88,61.66,61.85,15400.0,45.5026,45.5984,45.4363,45.5763,15400.0
2011-05-17 09:40:00,61.8,61.83,61.65,61.7,17700.0,45.5395,45.5616,45.429,45.4658,17700.0
2011-05-17 09:45:00,61.72,61.79,61.66,61.75,23700.0,45.4805,45.5321,45.4363,45.5026,23700.0
2011-05-17 09:50:00,61.75,61.77,61.68,61.75,14700.0,45.5026,45.5174,45.4511,45.5026,14700.0
2011-05-17 09:55:00,61.74,61.83,61.72,61.72,10500.0,45.4953,45.5616,45.4805,45.4805,10500.0
2011-05-17 10:00:00,61.75,61.75,61.58,61.66,20700.0,45.5026,45.5026,45.3774,45.4363,20700.0
2011-05-17 10:05:00,61.66,61.72,61.53,61.53,17800.0,45.4363,45.4805,45.3405,45.3405,17800.0
2011-05-17 10:10:00,61.54,61.65,61.52,61.62,13900.0,45.3479,45.429,45.3332,45.4069,13900.0
2011-05-17 10:15:00,61.63,61.74,61.62,61.67,20600.0,45.4142,45.4953,45.4069,45.4437,20600.0
2011-05-17 10:20:00,61.66,61.69,61.58,61.59,13600.0,45.4363,45.4584,45.3774,45.3847,13600.0
2011-05-17 10:25:00,61.6,61.68,61.53,61.64,49100.0,45.3921,45.4511,45.3405,45.4216,49100.0
2011-05-17 10:30:00,61.64,61.64,61.46,61.48,61200.0,45.4216,45.4216,45.289,45.3037,61200.0
2011-05-17 10:35:00,61.47,61.51,61.38,61.43,8200.0,45.2963,45.3258,45.23,45.2668,8200.0
2011-05-17 10:40:00,61.42,61.53,61.42,61.48,7200.0,45.2595,45.3405,45.2595,45.3037,7200.0
2011-05-17 10:45:00,61.44,61.44,61.29,61.29,9700.0,45.2742,45.2742,45.1637,45.1637,9700.0
2011-05-17 10:50:00,61.29,61.29,61.2,61.25,17800.0,45.1637,45.1637,45.0974,45.1342,17800.0
2011-05-17 10:55:00,61.25,61.28,61.17,61.21,22000.0,45.1342,45.1563,45.0753,45.1047,22000.0
2011-05-17 11:00:00,61.21,61.21,61.11,61.15,16600.0,45.1047,45.1047,45.031,45.0605,16600.0
2011-05-17 11:05:00,61.14,61.14,60.86,60.89,21100.0,45.0531,45.0531,44.8468,44.8689,21100.0
2011-05-17 11:10:00,60.87,60.97,60.87,60.93,13300.0,44.8542,44.9279,44.8542,44.8984,13300.0
2011-05-17 11:15:00,60.94,61.03,60.94,61.02,58300.0,44.9058,44.9721,44.9058,44.9647,58300.0
2011-05-17 11:20:00,61.03,61.09,61.02,61.03,19300.0,44.9721,45.0163,44.9647,44.9721,19300.0
2011-05-17 11:25:00,61.0,61.03,60.86,60.88,36000.0,44.95,44.9721,44.8468,44.8616,36000.0
2011-05-17 11:30:00,60.88,60.94,60.79,60.82,25800.0,44.8616,44.9058,44.7952,44.8173,25800.0
2011-05-17 11:35:00,60.81,60.82,60.69,60.72,18000.0,44.81,44.8173,44.7216,44.7437,18000.0
2011-05-17 11:40:00,60.71,60.82,60.66,60.82,14800.0,44.7363,44.8173,44.6994,44.8173,14800.0
2011-05-17 11:45:00,60.83,60.98,60.81,60.98,14100.0,44.8247,44.9352,44.81,44.9352,14100.0
2011-05-17 11:50:00,60.98,60.98,60.92,60.96,9100.0,44.9352,44.9352,44.891,44.9205,9100.0
2011-05-17 11:55:00,60.96,61.03,60.93,61.01,13400.0,44.9205,44.9721,44.8984,44.9574,13400.0
2011-05-17 12:00:00,61.02,61.04,60.95,60.95,13000.0,44.9647,44.9795,44.9131,44.9131,13000.0
2011-05-17 12:05:00,60.98,60.98,60.95,60.98,3400.0,44.9352,44.9352,44.9131,44.9352,3400.0
2011-05-17 12:10:00,61.0,61.15,61.0,61.12,10400.0,44.95,45.0605,44.95,45.0384,10400.0
2011-05-17 12:15:00,61.11,61.12,61.05,61.06,12700.0,45.031,45.0384,44.9868,44.9942,12700.0
2011-05-17 12:20:00,61.06,61.14,61.05,61.07,15600.0,44.9942,45.0531,44.9868,45.0016,15600.0
2011-05-17 12:25:00,61.08,61.1,61.0,61.06,14100.0,45.0089,45.0237,44.95,44.9942,14100.0
2011-05-17 12:30:00,61.05,61.17,61.0,61.14,21500.0,44.9868,45.0753,44.95,45.0531,21500.0
2011-05-17 12:35:00,61.14,61.16,61.1,61.16,4100.0,45.0531,45.0679,45.0237,45.0679,4100.0
2011-05-17 12:40:00,61.17,61.22,61.13,61.14,13000.0,45.0753,45.1121,45.0458,45.0531,13000.0
2011-05-17 12:45:00,61.15,61.15,60.99,61.04,15600.0,45.0605,45.0605,44.9426,44.9795,15600.0
2011-05-17 12:50:00,61.04,61.15,61.0,61.14,29900.0,44.9795,45.0605,44.95,45.0531,29900.0
2011-05-17 12:55:00,61.14,61.14,61.05,61.1,25500.0,45.0531,45.0531,44.9868,45.0237,25500.0
2011-05-17 13:00:00,61.11,61.11,61.05,61.09,12800.0,45.031,45.031,44.9868,45.0163,12800.0
2011-05-17 13:05:00,61.11,61.17,61.1,61.12,8500.0,45.031,45.0753,45.0237,45.0384,8500.0
2011-05-17 13:10:00,61.11,61.22,61.06,61.17,11100.0,45.031,45.1121,44.9942,45.0753,11100.0
2011-05-17 13:15:00,61.19,61.23,61.17,61.2,13200.0,45.09,45.1195,45.0753,45.0974,13200.0
2011-05-17 13:20:00,61.18,61.22,61.13,61.22,10300.0,45.0826,45.1121,45.0458,45.1121,10300.0
2011-05-17 13:25:00,61.21,61.24,61.18,61.21,10100.0,45.1047,45.1268,45.0826,45.1047,10100.0
2011-05-17 13:30:00,61.21,61.28,61.18,61.26,34400.0,45.1047,45.1563,45.0826,45.1416,34400.0
2011-05-17 13:35:00,61.26,61.35,61.24,61.24,21700.0,45.1416,45.2079,45.1268,45.1268,21700.0
2011-05-17 13:40:00,61.26,61.33,61.23,61.32,9600.0,45.1416,45.1932,45.1195,45.1858,9600.0
2011-05-17 13:45:00,61.32,61.41,61.31,61.34,22800.0,45.1858,45.2521,45.1784,45.2005,22800.0
2011-05-17 13:50:00,61.35,61.43,61.3,61.3,14900.0,45.2079,45.2668,45.1711,45.1711,14900.0
2011-05-17 13:55:00,61.31,61.35,61.27,61.32,17300.0,45.1784,45.2079,45.1489,45.1858,17300.0
2011-05-17 14:00:00,61.33,61.55,61.33,61.5,28200.0,45.1932,45.3553,45.1932,45.3184,28200.0
2011-05-17 14:05:00,61.5,61.53,61.38,61.38,15100.0,45.3184,45.3405,45.23,45.23,15100.0
2011-05-17 14:10:00,61.4,61.4,61.28,61.29,7900.0,45.2447,45.2447,45.1563,45.1637,7900.0
2011-05-17 14:15:00,61.3,61.31,61.24,61.27,15400.0,45.1711,45.1784,45.1268,45.1489,15400.0
2011-05-17 14:20:00,61.28,61.29,61.18,61.19,12800.0,45.1563,45.1637,45.0826,45.09,12800.0
2011-05-17 14:25:00,61.19,61.26,61.18,61.21,18000.0,45.09,45.1416,45.0826,45.1047,18000.0
2011-05-17 14:30:00,61.21,61.25,61.16,61.25,21700.0,45.1047,45.1342,45.0679,45.1342,21700.0
2011-05-17 14:35:00,61.26,61.26,61.19,61.21,11700.0,45.1416,45.1416,45.09,45.1047,11700.0
2011-05-17 14:40:00,61.21,61.21,61.06,61.06,13400.0,45.1047,45.1047,44.9942,44.9942,13400.0
2011-05-17 14:45:00,61.06,61.24,61.0,61.22,32100.0,44.9942,45.1268,44.95,45.1121,32100.0
2011-05-17 14:50:00,61.22,61.31,61.04,61.26,105800.0,45.1121,45.1784,44.9795,45.1416,105800.0
2011-05-17 14:55:00,61.26,61.38,61.21,61.38,35200.0,45.1416,45.23,45.1047,45.23,35200.0
2011-05-17 15:00:00,61.38,61.38,61.25,61.28,47200.0,45.23,45.23,45.1342,45.1563,47200.0
2011-05-17 15:05:00,61.28,61.31,61.21,61.25,32200.0,45.1563,45.1784,45.1047,45.1342,32200.0
2011-05-17 15:10:00,61.25,61.34,61.24,61.27,35300.0,45.1342,45.2005,45.1268,45.1489,35300.0
2011-05-17 15:15:00,61.27,61.29,61.2,61.29,40700.0,45.1489,45.1637,45.0974,45.1637,40700.0
2011-05-17 15:20:00,61.3,61.41,61.26,61.28,25400.0,45.1711,45.2521,45.1416,45.1563,25400.0
2011-05-17 15:25:00,61.28,61.35,61.26,61.28,21300.0,45.1563,45.2079,45.1416,45.1563,21300.0
2011-05-17 15:30:00,61.29,61.42,61.29,61.42,22300.0,45.1637,45.2595,45.1637,45.2595,22300.0
2011-05-17 15:35:00,61.41,61.55,61.41,61.53,27800.0,45.2521,45.3553,45.2521,45.3405,27800.0
2011-05-17 15:40:00,61.52,61.54,61.46,61.47,42200.0,45.3332,45.3479,45.289,45.2963,42200.0
2011-05-17 15:45:00,61.46,61.53,61.44,61.51,24000.0,45.289,45.3405,45.2742,45.3258,24000.0
2011-05-17 15:50:00,61.5,61.5,61.39,61.43,31100.0,45.3184,45.3184,45.2374,45.2668,31100.0
2011-05-17 15:55:00,61.44,61.53,61.41,61.52,45500.0,45.2742,45.3405,45.2521,45.3332,45500.0
2011-05-18 09:30:00,61.58,61.65,61.37,61.46,17000.0,45.3774,45.429,45.2226,45.289,17000.0
2011-05-18 09:35:00,61.5,61.5,61.18,61.34,50000.0,45.3184,45.3184,45.0826,45.2005,50000.0
2011-05-18 09:40:00,61.35,61.56,61.34,61.5,18200.0,45.2079,45.3626,45.2005,45.3184,18200.0
2011-05-18 09:45:00,61.54,61.73,61.48,61.72,24100.0,45.3479,45.4879,45.3037,45.4805,24100.0
2011-05-18 09:50:00,61.72,61.8,61.64,61.71,16000.0,45.4805,45.5395,45.4216,45.4732,16000.0
2011-05-18 09:55:00,61.68,61.69,61.56,61.62,16000.0,45.4511,45.4584,45.3626,45.4069,16000.0
2011-05-18 10:00:00,61.63,61.75,61.61,61.61,17000.0,45.4142,45.5026,45.3995,45.3995,17000.0
2011-05-18 10:05:00,61.6,61.77,61.59,61.69,18200.0,45.3921,45.5174,45.3847,45.4584,18200.0
2011-05-18 10:10:00,61.69,61.77,61.64,61.76,16100.0,45.4584,45.5174,45.4216,45.51,16100.0
2011-05-18 10:15:00,61.76,61.76,61.64,61.72,13100.0,45.51,45.51,45.4216,45.4805,13100.0
2011-05-18 10:20:00,61.7,61.74,61.52,61.74,45400.0,45.4658,45.4953,45.3332,45.4953,45400.0
2011-05-18 10:25:00,61.74,61.76,61.62,61.66,21200.0,45.4953,45.51,45.4069,45.4363,21200.0
2011-05-18 10:30:00,61.66,61.83,61.66,61.75,15300.0,45.4363,45.5616,45.4363,45.5026,15300.0
2011-05-18 10:35:00,61.76,61.87,61.71,61.73,20100.0,45.51,45.5911,45.4732,45.4879,20100.0
2011-05-18 10:40:00,61.73,61.74,61.68,61.69,20600.0,45.4879,45.4953,45.4511,45.4584,20600.0
2011-05-18 10:45:00,61.7,61.84,61.7,61.81,40500.0,45.4658,45.569,45.4658,45.5469,40500.0
2011-05-18 10:50:00,61.81,62.06,61.81,62.06,44600.0,45.5469,45.7311,45.5469,45.7311,44600.0
2011-05-18 10:55:00,62.06,62.19,62.05,62.19,12500.0,45.7311,45.8269,45.7237,45.8269,12500.0
2011-05-18 11:00:00,62.19,62.2,62.15,62.2,18100.0,45.8269,45.8342,45.7974,45.8342,18100.0
2011-05-18 11:05:00,62.21,62.24,62.19,62.21,11900.0,45.8416,45.8637,45.8269,45.8416,11900.0
2011-05-18 11:10:00,62.22,62.24,62.2,62.22,10200.0,45.849,45.8637,45.8342,45.849,10200.0
2011-05-18 11:15:00,62.21,62.24,62.18,62.23,20200.0,45.8416,45.8637,45.8195,45.8564,20200.0
2011-05-18 11:20:00,62.23,62.24,62.17,62.17,8900.0,45.8564,45.8637,45.8121,45.8121,8900.0
2011-05-18 11:25:00,62.17,62.18,62.15,62.17,14000.0,45.8121,45.8195,45.7974,45.8121,14000.0
2011-05-18 11:30:00,62.18,62.21,62.16,62.21,6600.0,45.8195,45.8416,45.8048,45.8416,6600.0
2011-05-18 11:35:00,62.2,62.25,62.19,62.22,10500.0,45.8342,45.8711,45.8269,45.849,10500.0
2011-05-18 11:40:00,62.2,62.26,62.19,62.19,4400.0,45.8342,45.8785,45.8269,45.8269,4400.0
2011-05-18 11:45:00,62.2,62.22,62.16,62.18,4900.0,45.8342,45.849,45.8048,45.8195,4900.0
2011-05-18 11:50:00,62.18,62.22,62.16,62.21,15500.0,45.8195,45.849,45.8048,45.8416,15500.0
2011-05-18 11:55:00,62.21,62.24,62.21,62.24,2200.0,45.8416,45.8637,45.8416,45.8637,2200.0
2011-05-18 12:00:00,62.24,62.28,62.23,62.28,8800.0,45.8637,45.8932,45.8564,45.8932,8800.0
2011-05-18 12:05:00,62.29,62.29,62.18,62.18,7700.0,45.9006,45.9006,45.8195,45.8195,7700.0
2011-05-18 12:10:00,62.18,62.19,62.16,62.16,20000.0,45.8195,45.8269,45.8048,45.8048,20000.0
2011-05-18 12:15:00,62.15,62.21,62.15,62.2,18300.0,45.7974,45.8416,45.7974,45.8342,18300.0
2011-05-18 12:20:00,62.2,62.2,62.16,62.17,9100.0,45.8342,45.8342,45.8048,45.8121,9100.0
2011-05-18 12:25:00,62.17,62.24,62.17,62.24,5700.0,45.8121,45.8637,45.8121,45.8637,5700.0
2011-05-18 12:30:00,62.23,62.25,62.2,62.2,24600.0,45.8564,45.8711,45.8342,45.8342,24600.0
2011-05-18 12:35:00,62.21,62.21,62.12,62.12,7500.0,45.8416,45.8416,45.7753,45.7753,7500.0
2011-05-18 12:40:00,62.12,62.17,62.1,62.14,6200.0,45.7753,45.8121,45.7606,45.79,6200.0
2011-05-18 12:45:00,62.14,62.26,62.14,62.25,20400.0,45.79,45.8785,45.79,45.8711,20400.0
2011-05-18 12:50:00,62.25,62.27,62.24,62.27,10800.0,45.8711,45.8858,45.8637,45.8858,10800.0
2011-05-18 12:55:00,62.27,62.31,62.27,62.3,8500.0,45.8858,45.9153,45.8858,45.9079,8500.0
2011-05-18 13:00:00,62.28,62.37,62.27,62.37,6700.0,45.8932,45.9595,45.8858,45.9595,6700.0
2011-05-18 13:05:00,62.37,62.49,62.37,62.48,14000.0,45.9595,46.0479,45.9595,46.0406,14000.0
2011-05-18 13:10:00,62.49,62.53,62.48,62.5,11100.0,46.0479,46.0774,46.0406,46.0553,11100.0
2011-05-18 13:15:00,62.5,62.52,62.47,62.52,13800.0,46.0553,46.0701,46.0332,46.0701,13800.0
2011-05-18 13:20:00,62.52,62.54,62.49,62.53,10500.0,46.0701,46.0848,46.0479,46.0774,10500.0
2011-05-18 13:25:00,62.52,62.54,62.52,62.52,7000.0,46.0701,46.0848,46.0701,46.0701,7000.0
2011-05-18 13:30:00,62.53,62.53,62.47,62.49,15200.0,46.0774,46.0774,46.0332,46.0479,15200.0
2011-05-18 13:35:00,62.48,62.5,62.47,62.47,9400.0,46.0406,46.0553,46.0332,46.0332,9400.0
2011-05-18 13:40:00,62.48,62.55,62.44,62.55,20100.0,46.0406,46.0922,46.0111,46.0922,20100.0
2011-05-18 13:45:00,62.54,62.63,62.54,62.63,12500.0,46.0848,46.1511,46.0848,46.1511,12500.0
2011-05-18 13:50:00,62.63,62.73,62.62,62.71,12400.0,46.1511,46.2248,46.1437,46.2101,12400.0
2011-05-18 13:55:00,62.72,62.83,62.7,62.79,23000.0,46.2174,46.2985,46.2027,46.269,23000.0
2011-05-18 14:00:00,62.8,62.81,62.68,62.69,28700.0,46.2764,46.2837,46.188,46.1953,28700.0
2011-05-18 14:05:00,62.68,62.9,62.68,62.84,23300.0,46.188,46.3501,46.188,46.3059,23300.0
2011-05-18 14:10:00,62.84,62.85,62.75,62.77,10600.0,46.3059,46.3132,46.2395,46.2543,10600.0
2011-05-18 14:15:00,62.76,62.77,62.64,62.65,10500.0,46.2469,46.2543,46.1585,46.1658,10500.0
2011-05-18 14:20:00,62.66,62.71,62.65,62.67,21000.0,46.1732,46.2101,46.1658,46.1806,21000.0
2011-05-18 14:25:00,62.66,62.72,62.58,62.64,34300.0,46.1732,46.2174,46.1143,46.1585,34300.0
2011-05-18 14:30:00,62.65,62.69,62.55,62.56,20700.0,46.1658,46.1953,46.0922,46.0995,20700.0
2011-05-18 14:35:00,62.56,62.57,62.38,62.38,25800.0,46.0995,46.1069,45.9669,45.9669,25800.0
2011-05-18 14:40:00,62.39,62.4,62.36,62.38,25800.0,45.9743,45.9816,45.9521,45.9669,25800.0
2011-05-18 14:45:00,62.38,62.47,62.36,62.46,35200.0,45.9669,46.0332,45.9521,46.0258,35200.0
2011-05-18 14:50:00,62.47,62.52,62.47,62.51,18000.0,46.0332,46.0701,46.0332,46.0627,18000.0
2011-05-18 14:55:00,62.52,62.57,62.35,62.38,23900.0,46.0701,46.1069,45.9448,45.9669,23900.0
2011-05-18 15:00:00,62.38,62.51,62.34,62.51,25600.0,45.9669,46.0627,45.9374,46.0627,25600.0
2011-05-18 15:05:00,62.51,62.61,62.51,62.59,28300.0,46.0627,46.1364,46.0627,46.1216,28300.0
2011-05-18 15:10:00,62.59,62.73,62.59,62.71,27300.0,46.1216,46.2248,46.1216,46.2101,27300.0
2011-05-18 15:15:00,62.71,62.81,62.68,62.8,22500.0,46.2101,46.2837,46.188,46.2764,22500.0
2011-05-18 15:20:00,62.81,62.83,62.77,62.79,22900.0,46.2837,46.2985,46.2543,46.269,22900.0
2011-05-18 15:25:00,62.79,62.85,62.78,62.8,33000.0,46.269,46.3132,46.2616,46.2764,33000.0
2011-05-18 15:30:00,62.79,62.79,62.75,62.75,17800.0,46.269,46.269,46.2395,46.2395,17800.0
2011-05-18 15:35:00,62.75,62.75,62.72,62.73,23500.0,46.2395,46.2395,46.2174,46.2248,23500.0
2011-05-18 15:40:00,62.72,62.95,62.71,62.92,40100.0,46.2174,46.3869,46.2101,46.3648,40100.0
2011-05-18 15:45:00,62.91,62.99,62.86,62.89,53700.0,46.3574,46.4164,46.3206,46.3427,53700.0
2011-05-18 15:50:00,62.89,62.93,62.86,62.91,48900.0,46.3427,46.3722,46.3206,46.3574,48900.0
2011-05-18 15:55:00,62.91,62.92,62.85,62.87,102700.0,46.3574,46.3648,46.3132,46.328,102700.0
2011-05-19 09:30:00,62.99,62.99,62.74,62.91,46900.0,46.4164,46.4164,46.2322,46.3574,46900.0
2011-05-19 09:35:00,62.92,62.97,62.86,62.86,14200.0,46.3648,46.4016,46.3206,46.3206,14200.0
2011-05-19 09:40:00,62.81,62.87,62.69,62.86,15200.0,46.2837,46.328,46.1953,46.3206,15200.0
2011-05-19 09:45:00,62.87,63.0,62.87,62.95,15100.0,46.328,46.4238,46.328,46.3869,15100.0
2011-05-19 09:50:00,62.95,62.99,62.8,62.97,18100.0,46.3869,46.4164,46.2764,46.4016,18100.0
2011-05-19 09:55:00,62.98,63.04,62.97,63.04,10000.0,46.409,46.4532,46.4016,46.4532,10000.0
2011-05-19 10:00:00,63.04,63.05,62.72,62.85,20600.0,46.4532,46.4606,46.2174,46.3132,20600.0
2011-05-19 10:05:00,62.86,62.91,62.74,62.76,14800.0,46.3206,46.3574,46.2322,46.2469,14800.0
2011-05-19 10:10:00,62.75,62.78,62.58,62.59,17100.0,46.2395,46.2616,46.1143,46.1216,17100.0
2011-05-19 10:15:00,62.6,62.6,62.47,62.55,22800.0,46.129,46.129,46.0332,46.0922,22800.0
2011-05-19 10:20:00,62.55,62.55,62.42,62.42,28400.0,46.0922,46.0922,45.9964,45.9964,28400.0
2011-05-19 10:25:00,62.43,62.52,62.42,62.52,20600.0,46.0037,46.0701,45.9964,46.0701,20600.0
2011-05-19 10:30:00,62.52,62.52,62.48,62.51,33000.0,46.0701,46.0701,46.0406,46.0627,33000.0
2011-05-19 10:35:00,62.51,62.64,62.51,62.63,19000.0,46.0627,46.1585,46.0627,46.1511,19000.0
2011-05-19 10:40:00,62.62,62.62,62.49,62.5,26300.0,46.1437,46.1437,46.0479,46.0553,26300.0
2011-05-19 10:45:00,62.49,62.58,62.49,62.57,12500.0,46.0479,46.1143,46.0479,46.1069,12500.0
2011-05-19 10:50:00,62.57,62.61,62.55,62.59,55400.0,46.1069,46.1364,46.0922,46.1216,55400.0
2011-05-19 10:55:00,62.59,62.64,62.58,62.62,29600.0,46.1216,46.1585,46.1143,46.1437,29600.0
2011-05-19 11:00:00,62.62,62.74,62.59,62.72,36500.0,46.1437,46.2322,46.1216,46.2174,36500.0
2011-05-19 11:05:00,62.72,62.72,62.62,62.62,24500.0,46.2174,46.2174,46.1437,46.1437,24500.0
2011-05-19 11:10:00,62.61,62.61,62.55,62.56,42300.0,46.1364,46.1364,46.0922,46.0995,42300.0
2011-05-19 11:15:00,62.58,62.79,62.57,62.79,35100.0,46.1143,46.269,46.1069,46.269,35100.0
2011-05-19 11:20:00,62.79,62.98,62.79,62.97,17400.0,46.269,46.409,46.269,46.4016,17400.0
2011-05-19 11:25:00,62.96,63.1,62.96,63.0,19500.0,46.3943,46.4974,46.3943,46.4238,19500.0
2011-05-19 11:30:00,62.99,63.1,62.99,63.0,18100.0,46.4164,46.4974,46.4164,46.4238,18100.0
2011-05-19 11:35:00,62.98,63.15,62.96,63.13,17600.0,46.409,46.5343,46.3943,46.5196,17600.0
2011-05-19 11:40:00,63.13,63.16,63.08,63.13,15400.0,46.5196,46.5417,46.4827,46.5196,15400.0
2011-05-19 11:45:00,63.14,63.28,63.14,63.28,21600.0,46.5269,46.6301,46.5269,46.6301,21600.0
2011-05-19 11:50:00,63.27,63.3,63.23,63.23,21000.0,46.6227,46.6448,46.5932,46.5932,21000.0
2011-05-19 11:55:00,63.23,63.24,63.15,63.19,15400.0,46.5932,46.6006,46.5343,46.5638,15400.0
2011-05-19 12:00:00,63.18,63.21,63.17,63.19,10600.0,46.5564,46.5785,46.549,46.5638,10600.0
2011-05-19 12:05:00,63.19,63.37,63.19,63.37,14800.0,46.5638,46.6964,46.5638,46.6964,14800.0
2011-05-19 12:10:00,63.36,63.44,63.36,63.43,24800.0,46.689,46.748,46.689,46.7406,24800.0
2011-05-19 12:15:00,63.42,63.48,63.4,63.47,10000.0,46.7332,46.7775,46.7185,46.7701,10000.0
2011-05-19 12:20:00,63.47,63.47,63.33,63.33,18100.0,46.7701,46.7701,46.6669,46.6669,18100.0
2011-05-19 12:25:00,63.35,63.54,63.32,63.49,31200.0,46.6817,46.8217,46.6596,46.7848,31200.0
2011-05-19 12:30:00,63.5,63.57,63.45,63.48,58100.0,46.7922,46.8438,46.7554,46.7775,58100.0
2011-05-19 12:35:00,63.47,63.64,63.46,63.64,20100.0,46.7701,46.8954,46.7627,46.8954,20100.0
2011-05-19 12:40:00,63.64,63.67,63.52,63.53,38600.0,46.8954,46.9175,46.8069,46.8143,38600.0
2011-05-19 12:45:00,63.51,63.55,63.46,63.46,32400.0,46.7996,46.829,46.7627,46.7627,32400.0
2011-05-19 12:50:00,63.45,63.45,63.41,63.44,7500.0,46.7554,46.7554,46.7259,46.748,7500.0
2011-05-19 12:55:00,63.43,63.45,63.38,63.39,37300.0,46.7406,46.7554,46.7038,46.7111,37300.0
2011-05-19 13:00:00,63.38,63.38,63.33,63.35,7900.0,46.7038,46.7038,46.6669,46.6817,7900.0
2011-05-19 13:05:00,63.34,63.44,63.34,63.44,23200.0,46.6743,46.748,46.6743,46.748,23200.0
2011-05-19 13:10:00,63.45,63.46,63.4,63.4,39600.0,46.7554,46.7627,46.7185,46.7185,39600.0
2011-05-19 13:15:00,63.4,63.46,63.4,63.45,44900.0,46.7185,46.7627,46.7185,46.7554,44900.0
2011-05-19 13:20:00,63.46,63.46,63.42,63.45,36000.0,46.7627,46.7627,46.7332,46.7554,36000.0
2011-05-19 13:25:00,63.45,63.46,63.43,63.46,51400.0,46.7554,46.7627,46.7406,46.7627,51400.0
2011-05-19 13:30:00,63.46,63.48,63.44,63.48,22000.0,46.7627,46.7775,46.748,46.7775,22000.0
2011-05-19 13:35:00,63.48,63.49,63.43,63.43,42800.0,46.7775,46.7848,46.7406,46.7406,42800.0
2011-05-19 13:40:00,63.43,63.45,63.41,63.45,29400.0,46.7406,46.7554,46.7259,46.7554,29400.0
2011-05-19 13:45:00,63.46,63.47,63.44,63.44,23700.0,46.7627,46.7701,46.748,46.748,23700.0
2011-05-19 13:50:00,63.44,63.45,63.4,63.4,31000.0,46.748,46.7554,46.7185,46.7185,31000.0
2011-05-19 13:55:00,63.39,63.46,63.39,63.44,31600.0,46.7111,46.7627,46.7111,46.748,31600.0
2011-05-19 14:00:00,63.45,63.46,63.43,63.45,57700.0,46.7554,46.7627,46.7406,46.7554,57700.0
2011-05-19 14:05:00,63.45,63.46,63.42,63.43,23100.0,46.7554,46.7627,46.7332,46.7406,23100.0
2011-05-19 14:10:00,63.43,63.47,63.43,63.45,30600.0,46.7406,46.7701,46.7406,46.7554,30600.0
2011-05-19 14:15:00,63.44,63.47,63.39,63.4,26100.0,46.748,46.7701,46.7111,46.7185,26100.0
2011-05-19 14:20:00,63.39,63.41,63.38,63.39,30700.0,46.7111,46.7259,46.7038,46.7111,30700.0
2011-05-19 14:25:00,63.39,63.4,63.34,63.39,44200.0,46.7111,46.7185,46.6743,46.7111,44200.0
2011-05-19 14:30:00,63.39,63.41,63.33,63.4,48900.0,46.7111,46.7259,46.6669,46.7185,48900.0
2011-05-19 14:35:00,63.4,63.41,63.35,63.37,29800.0,46.7185,46.7259,46.6817,46.6964,29800.0
2011-05-19 14:40:00,63.36,63.36,63.27,63.3,33300.0,46.689,46.689,46.6227,46.6448,33300.0
2011-05-19 14:45:00,63.29,63.34,63.28,63.34,11700.0,46.6375,46.6743,46.6301,46.6743,11700.0
2011-05-19 14:50:00,63.36,63.45,63.35,63.42,27100.0,46.689,46.7554,46.6817,46.7332,27100.0
2011-05-19 14:55:00,63.42,63.42,63.36,63.39,15200.0,46.7332,46.7332,46.689,46.7111,15200.0
2011-05-19 15:00:00,63.39,63.44,63.39,63.42,20800.0,46.7111,46.748,46.7111,46.7332,20800.0
2011-05-19 15:05:00,63.42,63.46,63.42,63.46,33900.0,46.7332,46.7627,46.7332,46.7627,33900.0
2011-05-19 15:10:00,63.46,63.47,63.44,63.45,21400.0,46.7627,46.7701,46.748,46.7554,21400.0
2011-05-19 15:15:00,63.44,63.47,63.44,63.46,27400.0,46.748,46.7701,46.748,46.7627,27400.0
2011-05-19 15:20:00,63.46,63.5,63.45,63.48,39500.0,46.7627,46.7922,46.7554,46.7775,39500.0
2011-05-19 15:25:00,63.48,63.5,63.47,63.49,41000.0,46.7775,46.7922,46.7701,46.7848,41000.0
2011-05-19 15:30:00,63.49,63.5,63.43,63.44,39500.0,46.7848,46.7922,46.7406,46.748,39500.0
2011-05-19 15:35:00,63.43,63.44,63.41,63.42,21600.0,46.7406,46.748,46.7259,46.7332,21600.0
2011-05-19 15:40:00,63.42,63.44,63.42,63.44,36000.0,46.7332,46.748,46.7332,46.748,36000.0
2011-05-19 15:45:00,63.44,63.47,63.43,63.44,124800.0,46.748,46.7701,46.7406,46.748,124800.0
2011-05-19 15:50:00,63.44,63.47,63.43,63.43,89700.0,46.748,46.7701,46.7406,46.7406,89700.0
2011-05-19 15:55:00,63.44,63.47,63.39,63.42,172800.0,46.748,46.7701,46.7111,46.7332,172800.0
2011-05-20 09:30:00,63.23,63.42,63.23,63.35,73900.0,46.5932,46.7332,46.5932,46.6817,73900.0
2011-05-20 09:35:00,63.32,63.43,63.25,63.41,10000.0,46.6596,46.7406,46.608,46.7259,10000.0
2011-05-20 09:40:00,63.42,63.5,63.39,63.47,20100.0,46.7332,46.7922,46.7111,46.7701,20100.0
2011-05-20 09:45:00,63.44,63.45,63.19,63.2,20900.0,46.748,46.7554,46.5638,46.5711,20900.0
2011-05-20 09:50:00,63.2,63.27,63.13,63.14,24800.0,46.5711,46.6227,46.5196,46.5269,24800.0
2011-05-20 09:55:00,63.13,63.13,63.0,63.08,18600.0,46.5196,46.5196,46.4238,46.4827,18600.0
2011-05-20 10:00:00,63.07,63.13,63.0,63.09,17600.0,46.4753,46.5196,46.4238,46.4901,17600.0
2011-05-20 10:05:00,63.08,63.09,62.89,62.91,31900.0,46.4827,46.4901,46.3427,46.3574,31900.0
2011-05-20 10:10:00,62.91,63.03,62.86,62.86,22600.0,46.3574,46.4459,46.3206,46.3206,22600.0
2011-05-20 10:15:00,62.85,62.95,62.81,62.9,11500.0,46.3132,46.3869,46.2837,46.3501,11500.0
2011-05-20 10:20:00,62.88,62.95,62.85,62.89,6600.0,46.3353,46.3869,46.3132,46.3427,6600.0
2011-05-20 10:25:00,62.88,63.01,62.87,62.94,11300.0,46.3353,46.4311,46.328,46.3795,11300.0
2011-05-20 10:30:00,62.95,62.95,62.75,62.8,18500.0,46.3869,46.3869,46.2395,46.2764,18500.0
2011-05-20 10:35:00,62.82,62.84,62.68,62.77,16100.0,46.2911,46.3059,46.188,46.2543,16100.0
2011-05-20 10:40:00,62.78,62.8,62.66,62.71,17300.0,46.2616,46.2764,46.1732,46.2101,17300.0
2011-05-20 10:45:00,62.7,62.7,62.53,62.59,20100.0,46.2027,46.2027,46.0774,46.1216,20100.0
2011-05-20 10:50:00,62.59,62.67,62.57,62.63,8000.0,46.1216,46.1806,46.1069,46.1511,8000.0
2011-05-20 10:55:00,62.63,62.65,62.52,62.55,11500.0,46.1511,46.1658,46.0701,46.0922,11500.0
2011-05-20 11:00:00,62.56,62.61,62.55,62.58,11000.0,46.0995,46.1364,46.0922,46.1143,11000.0
2011-05-20 11:05:00,62.61,62.62,62.5,62.55,6400.0,46.1364,46.1437,46.0553,46.0922,6400.0
2011-05-20 11:10:00,62.55,62.59,62.54,62.55,6000.0,46.0922,46.1216,46.0848,46.0922,6000.0
2011-05-20 11:15:00,62.56,62.58,62.55,62.58,8600.0,46.0995,46.1143,46.0922,46.1143,8600.0
2011-05-20 11:20:00,62.57,62.57,62.49,62.5,6000.0,46.1069,46.1069,46.0479,46.0553,6000.0
2011-05-20 11:25:00,62.49,62.55,62.49,62.55,5300.0,46.0479,46.0922,46.0479,46.0922,5300.0
2011-05-20 11:30:00,62.55,62.6,62.51,62.58,17900.0,46.0922,46.129,46.0627,46.1143,17900.0
2011-05-20 11:35:00,62.58,62.6,62.57,62.59,8500.0,46.1143,46.129,46.1069,46.1216,8500.0
2011-05-20 11:40:00,62.58,62.59,62.49,62.52,6300.0,46.1143,46.1216,46.0479,46.0701,6300.0
2011-05-20 11:45:00,62.53,62.55,62.51,62.51,10000.0,46.0774,46.0922,46.0627,46.0627,10000.0
2011-05-20 11:50:00,62.53,62.55,62.5,62.5,5000.0,46.0774,46.0922,46.0553,46.0553,5000.0
2011-05-20 11:55:00,62.47,62.52,62.45,62.46,4600.0,46.0332,46.0701,46.0185,46.0258,4600.0
2011-05-20 12:00:00,62.47,62.55,62.47,62.54,7700.0,46.0332,46.0922,46.0332,46.0848,7700.0
2011-05-20 12:05:00,62.53,62.55,62.45,62.47,5500.0,46.0774,46.0922,46.0185,46.0332,5500.0
2011-05-20 12:10:00,62.45,62.52,62.45,62.52,3000.0,46.0185,46.0701,46.0185,46.0701,3000.0
2011-05-20 12:15:00,62.52,62.55,62.49,62.5,10300.0,46.0701,46.0922,46.0479,46.0553,10300.0
2011-05-20 12:20:00,62.52,62.64,62.52,62.64,9300.0,46.0701,46.1585,46.0701,46.1585,9300.0
2011-05-20 12:25:00,62.64,62.73,62.63,62.73,10100.0,46.1585,46.2248,46.1511,46.2248,10100.0
2011-05-20 12:30:00,62.73,62.77,62.71,62.71,13100.0,46.2248,46.2543,46.2101,46.2101,13100.0
2011-05-20 12:35:00,62.7,62.74,62.67,62.71,9800.0,46.2027,46.2322,46.1806,46.2101,9800.0
2011-05-20 12:40:00,62.72,62.73,62.67,62.67,6300.0,46.2174,46.2248,46.1806,46.1806,6300.0
2011-05-20 12:45:00,62.67,62.68,62.62,62.62,4500.0,46.1806,46.188,46.1437,46.1437,4500.0
2011-05-20 12:50:00,62.62,62.64,62.57,62.58,9500.0,46.1437,46.1585,46.1069,46.1143,9500.0
2011-05-20 12:55:00,62.57,62.61,62.56,62.57,9600.0,46.1069,46.1364,46.0995,46.1069,9600.0
2011-05-20 13:00:00,62.56,62.63,62.56,62.58,7100.0,46.0995,46.1511,46.0995,46.1143,7100.0
2011-05-20 13:05:00,62.57,62.64,62.57,62.62,9100.0,46.1069,46.1585,46.1069,46.1437,9100.0
2011-05-20 13:10:00,62.61,62.61,62.57,62.6,4700.0,46.1364,46.1364,46.1069,46.129,4700.0
2011-05-20 13:15:00,62.6,62.65,62.6,62.63,7400.0,46.129,46.1658,46.129,46.1511,7400.0
2011-05-20 13:20:00,62.61,62.72,62.59,62.71,18600.0,46.1364,46.2174,46.1216,46.2101,18600.0
2011-05-20 13:25:00,62.73,62.73,62.61,62.63,9200.0,46.2248,46.2248,46.1364,46.1511,9200.0
2011-05-20 13:30:00,62.63,62.71,62.63,62.69,16700.0,46.1511,46.2101,46.1511,46.1953,16700.0
2011-05-20 13:35:00,62.69,62.76,62.69,62.75,11000.0,46.1953,46.2469,46.1953,46.2395,11000.0
2011-05-20 13:40:00,62.76,62.77,62.65,62.67,11500.0,46.2469,46.2543,46.1658,46.1806,11500.0
2011-05-20 13:45:00,62.67,62.67,62.62,62.63,6000.0,46.1806,46.1806,46.1437,46.1511,6000.0
2011-05-20 13:50:00,62.61,62.61,62.57,62.57,4700.0,46.1364,46.1364,46.1069,46.1069,4700.0
2011-05-20 13:55:00,62.58,62.59,62.56,62.59,9300.0,46.1143,46.1216,46.0995,46.1216,9300.0
2011-05-20 14:00:00,62.59,62.63,62.58,62.6,16500.0,46.1216,46.1511,46.1143,46.129,16500.0
2011-05-20 14:05:00,62.61,62.61,62.55,62.55,22700.0,46.1364,46.1364,46.0922,46.0922,22700.0
2011-05-20 14:10:00,62.56,62.58,62.55,62.56,22100.0,46.0995,46.1143,46.0922,46.0995,22100.0
2011-05-20 14:15:00,62.56,62.56,62.53,62.54,13700.0,46.0995,46.0995,46.0774,46.0848,13700.0
2011-05-20 14:20:00,62.53,62.53,62.42,62.43,15100.0,46.0774,46.0774,45.9964,46.0037,15100.0
2011-05-20 14:25:00,62.43,62.45,62.4,62.44,15500.0,46.0037,46.0185,45.9816,46.0111,15500.0
2011-05-20 14:30:00,62.45,62.52,62.45,62.52,15600.0,46.0185,46.0701,46.0185,46.0701,15600.0
2011-05-20 14:35:00,62.5,62.54,62.5,62.54,5700.0,46.0553,46.0848,46.0553,46.0848,5700.0
2011-05-20 14:40:00,62.54,62.56,62.48,62.56,11400.0,46.0848,46.0995,46.0406,46.0995,11400.0
2011-05-20 14:45:00,62.56,62.58,62.51,62.53,8400.0,46.0995,46.1143,46.0627,46.0774,8400.0
2011-05-20 14:50:00,62.53,62.54,62.45,62.46,31500.0,46.0774,46.0848,46.0185,46.0258,31500.0
2011-05-20 14:55:00,62.45,62.45,62.34,62.36,20500.0,46.0185,46.0185,45.9374,45.9521,20500.0
2011-05-20 15:00:00,62.37,62.4,62.26,62.29,22800.0,45.9595,45.9816,45.8785,45.9006,22800.0
2011-05-20 15:05:00,62.29,62.33,62.26,62.28,11100.0,45.9006,45.93,45.8785,45.8932,11100.0
2011-05-20 15:10:00,62.29,62.34,62.26,62.26,20300.0,45.9006,45.9374,45.8785,45.8785,20300.0
2011-05-20 15:15:00,62.26,62.28,62.19,62.24,34700.0,45.8785,45.8932,45.8269,45.8637,34700.0
2011-05-20 15:20:00,62.23,62.36,62.23,62.33,15200.0,45.8564,45.9521,45.8564,45.93,15200.0
2011-05-20 15:25:00,62.32,62.33,62.3,62.31,9800.0,45.9227,45.93,45.9079,45.9153,9800.0
2011-05-20 15:30:00,62.31,62.42,62.28,62.42,17700.0,45.9153,45.9964,45.8932,45.9964,17700.0
2011-05-20 15:35:00,62.42,62.42,62.31,62.33,22000.0,45.9964,45.9964,45.9153,45.93,22000.0
2011-05-20 15:40:00,62.33,62.36,62.29,62.33,24800.0,45.93,45.9521,45.9006,45.93,24800.0
2011-05-20 15:45:00,62.32,62.33,62.28,62.28,20500.0,45.9227,45.93,45.8932,45.8932,20500.0
2011-05-20 15:50:00,62.28,62.28,62.06,62.07,59900.0,45.8932,45.8932,45.7311,45.7385,59900.0
2011-05-20 15:55:00,62.09,62.2,62.09,62.15,82000.0,45.7532,45.8342,45.7532,45.7974,82000.0
2011-05-23 09:30:00,61.41,61.48,61.11,61.27,26200.0,45.2521,45.3037,45.031,45.1489,26200.0
2011-05-23 09:35:00,61.25,61.43,61.17,61.18,48300.0,45.1342,45.2668,45.0753,45.0826,48300.0
2011-05-23 09:40:00,61.15,61.35,61.14,61.2,27300.0,45.0605,45.2079,45.0531,45.0974,27300.0
2011-05-23 09:45:00,61.16,61.32,61.06,61.32,13400.0,45.0679,45.1858,44.9942,45.1858,13400.0
2011-05-23 09:50:00,61.28,61.48,61.2,61.38,26500.0,45.1563,45.3037,45.0974,45.23,26500.0
2011-05-23 09:55:00,61.39,61.6,61.38,61.57,18400.0,45.2374,45.3921,45.23,45.37,18400.0
2011-05-23 10:00:00,61.55,61.55,61.31,61.45,26500.0,45.3553,45.3553,45.1784,45.2816,26500.0
2011-05-23 10:05:00,61.45,61.54,61.4,61.45,19700.0,45.2816,45.3479,45.2447,45.2816,19700.0
2011-05-23 10:10:00,61.46,61.46,61.25,61.27,13200.0,45.289,45.289,45.1342,45.1489,13200.0
2011-05-23 10:15:00,61.28,61.34,61.16,61.18,14300.0,45.1563,45.2005,45.0679,45.0826,14300.0
2011-05-23 10:20:00,61.18,61.31,61.17,61.28,14300.0,45.0826,45.1784,45.0753,45.1563,14300.0
2011-05-23 10:25:00,61.27,61.36,61.23,61.34,12500.0,45.1489,45.2153,45.1195,45.2005,12500.0
2011-05-23 10:30:00,61.36,61.57,61.36,61.56,13800.0,45.2153,45.37,45.2153,45.3626,13800.0
2011-05-23 10:35:00,61.57,61.58,61.53,61.53,17800.0,45.37,45.3774,45.3405,45.3405,17800.0
2011-05-23 10:40:00,61.52,61.52,61.45,61.47,19600.0,45.3332,45.3332,45.2816,45.2963,19600.0
2011-05-23 10:45:00,61.47,61.49,61.34,61.36,16300.0,45.2963,45.3111,45.2005,45.2153,16300.0
2011-05-23 10:50:00,61.36,61.42,61.33,61.42,9400.0,45.2153,45.2595,45.1932,45.2595,9400.0
2011-05-23 10:55:00,61.41,61.48,61.32,61.32,21800.0,45.2521,45.3037,45.1858,45.1858,21800.0
2011-05-23 11:00:00,61.32,61.47,61.32,61.47,11500.0,45.1858,45.2963,45.1858,45.2963,11500.0
2011-05-23 11:05:00,61.48,61.48,61.31,61.35,16400.0,45.3037,45.3037,45.1784,45.2079,16400.0
2011-05-23 11:10:00,61.35,61.41,61.29,61.31,9700.0,45.2079,45.2521,45.1637,45.1784,9700.0
2011-05-23 11:15:00,61.32,61.33,61.21,61.28,12000.0,45.1858,45.1932,45.1047,45.1563,12000.0
2011-05-23 11:20:00,61.26,61.27,61.24,61.26,7900.0,45.1416,45.1489,45.1268,45.1416,7900.0
2011-05-23 11:25:00,61.26,61.41,61.25,61.41,13800.0,45.1416,45.2521,45.1342,45.2521,13800.0
2011-05-23 11:30:00,61.43,61.44,61.35,61.35,17100.0,45.2668,45.2742,45.2079,45.2079,17100.0
2011-05-23 11:35:00,61.34,61.34,61.22,61.3,12600.0,45.2005,45.2005,45.1121,45.1711,12600.0
2011-05-23 11:40:00,61.3,61.32,61.29,61.31,8300.0,45.1711,45.1858,45.1637,45.1784,8300.0
2011-05-23 11:45:00,61.32,61.34,61.25,61.31,15500.0,45.1858,45.2005,45.1342,45.1784,15500.0
2011-05-23 11:50:00,61.32,61.4,61.32,61.4,7500.0,45.1858,45.2447,45.1858,45.2447,7500.0
2011-05-23 11:55:00,61.41,61.41,61.3,61.32,7600.0,45.2521,45.2521,45.1711,45.1858,7600.0
2011-05-23 12:00:00,61.32,61.34,61.3,61.3,8900.0,45.1858,45.2005,45.1711,45.1711,8900.0
2011-05-23 12:05:00,61.31,61.31,61.23,61.27,11900.0,45.1784,45.1784,45.1195,45.1489,11900.0
2011-05-23 12:10:00,61.27,61.28,61.15,61.23,11800.0,45.1489,45.1563,45.0605,45.1195,11800.0
2011-05-23 12:15:00,61.21,61.23,61.14,61.21,8800.0,45.1047,45.1195,45.0531,45.1047,8800.0
2011-05-23 12:20:00,61.23,61.27,61.22,61.22,7700.0,45.1195,45.1489,45.1121,45.1121,7700.0
2011-05-23 12:25:00,61.21,61.35,61.18,61.35,17200.0,45.1047,45.2079,45.0826,45.2079,17200.0
2011-05-23 12:30:00,61.35,61.37,61.28,61.37,37900.0,45.2079,45.2226,45.1563,45.2226,37900.0
2011-05-23 12:35:00,61.38,61.39,61.35,61.39,7300.0,45.23,45.2374,45.2079,45.2374,7300.0
2011-05-23 12:40:00,61.39,61.46,61.39,61.46,18300.0,45.2374,45.289,45.2374,45.289,18300.0
2011-05-23 12:45:00,61.46,61.51,61.44,61.51,17500.0,45.289,45.3258,45.2742,45.3258,17500.0
2011-05-23 12:50:00,61.51,61.53,61.5,61.51,10200.0,45.3258,45.3405,45.3184,45.3258,10200.0
2011-05-23 12:55:00,61.51,61.54,61.5,61.52,16000.0,45.3258,45.3479,45.3184,45.3332,16000.0
2011-05-23 13:00:00,61.52,61.53,61.45,61.45,3100.0,45.3332,45.3405,45.2816,45.2816,3100.0
2011-05-23 13:05:00,61.45,61.46,61.3,61.35,12400.0,45.2816,45.289,45.1711,45.2079,12400.0
2011-05-23 13:10:00,61.36,61.39,61.36,61.36,4700.0,45.2153,45.2374,45.2153,45.2153,4700.0
2011-05-23 13:15:00,61.36,61.38,61.28,61.28,8600.0,45.2153,45.23,45.1563,45.1563,8600.0
2011-05-23 13:20:00,61.28,61.31,61.26,61.31,8200.0,45.1563,45.1784,45.1416,45.1784,8200.0
2011-05-23 13:25:00,61.32,61.33,61.28,61.31,19400.0,45.1858,45.1932,45.1563,45.1784,19400.0
2011-05-23 13:30:00,61.32,61.32,61.3,61.31,5600.0,45.1858,45.1858,45.1711,45.1784,5600.0
2011-05-23 13:35:00,61.31,61.34,61.27,61.3,9800.0,45.1784,45.2005,45.1489,45.1711,9800.0
2011-05-23 13:40:00,61.31,61.32,61.3,61.31,3400.0,45.1784,45.1858,45.1711,45.1784,3400.0
2011-05-23 13:45:00,61.3,61.35,61.3,61.35,7700.0,45.1711,45.2079,45.1711,45.2079,7700.0
2011-05-23 13:50:00,61.35,61.39,61.32,61.33,7300.0,45.2079,45.2374,45.1858,45.1932,7300.0
2011-05-23 13:55:00,61.31,61.41,61.3,61.4,13100.0,45.1784,45.2521,45.1711,45.2447,13100.0
2011-05-23 14:00:00,61.4,61.45,61.4,61.4,14800.0,45.2447,45.2816,45.2447,45.2447,14800.0
2011-05-23 14:05:00,61.4,61.44,61.4,61.44,10600.0,45.2447,45.2742,45.2447,45.2742,10600.0
2011-05-23 14:10:00,61.44,61.51,61.44,61.44,13100.0,45.2742,45.3258,45.2742,45.2742,13100.0
2011-05-23 14:15:00,61.45,61.46,61.37,61.37,9500.0,45.2816,45.289,45.2226,45.2226,9500.0
2011-05-23 14:20:00,61.38,61.38,61.36,61.36,5100.0,45.23,45.23,45.2153,45.2153,5100.0
2011-05-23 14:25:00,61.35,61.38,61.29,61.29,14500.0,45.2079,45.23,45.1637,45.1637,14500.0
2011-05-23 14:30:00,61.28,61.33,61.28,61.32,9700.0,45.1563,45.1932,45.1563,45.1858,9700.0
2011-05-23 14:35:00,61.32,61.44,61.32,61.39,14800.0,45.1858,45.2742,45.1858,45.2374,14800.0
2011-05-23 14:40:00,61.38,61.39,61.32,61.34,9600.0,45.23,45.2374,45.1858,45.2005,9600.0
2011-05-23 14:45:00,61.33,61.33,61.22,61.24,16900.0,45.1932,45.1932,45.1121,45.1268,16900.0
2011-05-23 14:50:00,61.24,61.28,61.23,61.25,11700.0,45.1268,45.1563,45.1195,45.1342,11700.0
2011-05-23 14:55:00,61.25,61.3,61.24,61.25,17900.0,45.1342,45.1711,45.1268,45.1342,17900.0
2011-05-23 15:00:00,61.26,61.33,61.23,61.32,19500.0,45.1416,45.1932,45.1195,45.1858,19500.0
2011-05-23 15:05:00,61.32,61.36,61.25,61.25,19700.0,45.1858,45.2153,45.1342,45.1342,19700.0
2011-05-23 15:10:00,61.25,61.29,61.2,61.21,20400.0,45.1342,45.1637,45.0974,45.1047,20400.0
2011-05-23 15:15:00,61.22,61.26,61.21,61.24,12900.0,45.1121,45.1416,45.1047,45.1268,12900.0
2011-05-23 15:20:00,61.24,61.28,61.24,61.24,10600.0,45.1268,45.1563,45.1268,45.1268,10600.0
2011-05-23 15:25:00,61.24,61.26,61.18,61.22,23700.0,45.1268,45.1416,45.0826,45.1121,23700.0
2011-05-23 15:30:00,61.22,61.22,61.15,61.16,24700.0,45.1121,45.1121,45.0605,45.0679,24700.0
2011-05-23 15:35:00,61.16,61.17,61.07,61.08,24600.0,45.0679,45.0753,45.0016,45.0089,24600.0
2011-05-23 15:40:00,61.08,61.12,61.05,61.05,29600.0,45.0089,45.0384,44.9868,44.9868,29600.0
2011-05-23 15:45:00,61.05,61.09,60.98,61.01,62400.0,44.9868,45.0163,44.9352,44.9574,62400.0
2011-05-23 15:50:00,61.02,61.03,60.95,60.96,33900.0,44.9647,44.9721,44.9131,44.9205,33900.0
2011-05-23 15:55:00,60.95,61.04,60.93,61.0,89900.0,44.9131,44.9795,44.8984,44.95,89900.0
2011-05-24 09:30:00,61.12,61.33,61.1,61.18,16900.0,45.0384,45.1932,45.0237,45.0826,16900.0
2011-05-24 09:35:00,61.14,61.23,60.97,60.99,12700.0,45.0531,45.1195,44.9279,44.9426,12700.0
2011-05-24 09:40:00,60.99,61.1,60.92,60.95,9500.0,44.9426,45.0237,44.891,44.9131,9500.0
2011-05-24 09:45:00,60.92,60.95,60.81,60.86,14200.0,44.891,44.9131,44.81,44.8468,14200.0
2011-05-24 09:50:00,60.87,60.95,60.87,60.92,22100.0,44.8542,44.9131,44.8542,44.891,22100.0
2011-05-24 09:55:00,60.92,60.97,60.86,60.91,25100.0,44.891,44.9279,44.8468,44.8837,25100.0
2011-05-24 10:00:00,60.91,60.99,60.8,60.81,23900.0,44.8837,44.9426,44.8026,44.81,23900.0
2011-05-24 10:05:00,60.82,60.83,60.75,60.78,7600.0,44.8173,44.8247,44.7658,44.7879,7600.0
2011-05-24 10:10:00,60.8,60.93,60.8,60.92,11200.0,44.8026,44.8984,44.8026,44.891,11200.0
2011-05-24 10:15:00,60.91,60.98,60.85,60.87,30400.0,44.8837,44.9352,44.8395,44.8542,30400.0
2011-05-24 10:20:00,60.87,60.91,60.83,60.88,11000.0,44.8542,44.8837,44.8247,44.8616,11000.0
2011-05-24 10:25:00,60.87,60.92,60.75,60.76,14000.0,44.8542,44.891,44.7658,44.7731,14000.0
2011-05-24 10:30:00,60.77,60.81,60.73,60.77,19500.0,44.7805,44.81,44.751,44.7805,19500.0
2011-05-24 10:35:00,60.77,60.77,60.65,60.66,14000.0,44.7805,44.7805,44.6921,44.6994,14000.0
2011-05-24 10:40:00,60.65,60.71,60.62,60.67,16700.0,44.6921,44.7363,44.67,44.7068,16700.0
2011-05-24 10:45:00,60.67,60.68,60.65,60.65,17000.0,44.7068,44.7142,44.6921,44.6921,17000.0
2011-05-24 10:50:00,60.66,60.66,60.52,60.6,19500.0,44.6994,44.6994,44.5963,44.6552,19500.0
2011-05-24 10:55:00,60.61,60.62,60.56,60.58,14000.0,44.6626,44.67,44.6258,44.6405,14000.0
2011-05-24 11:00:00,60.61,60.67,60.59,60.63,14900.0,44.6626,44.7068,44.6479,44.6773,14900.0
2011-05-24 11:05:00,60.63,60.63,60.59,60.59,10200.0,44.6773,44.6773,44.6479,44.6479,10200.0
2011-05-24 11:10:00,60.59,60.62,60.55,60.58,11600.0,44.6479,44.67,44.6184,44.6405,11600.0
2011-05-24 11:15:00,60.59,60.61,60.57,60.58,10800.0,44.6479,44.6626,44.6331,44.6405,10800.0
2011-05-24 11:20:00,60.58,60.59,60.5,60.5,15600.0,44.6405,44.6479,44.5815,44.5815,15600.0
2011-05-24 11:25:00,60.51,60.51,60.46,60.48,10500.0,44.5889,44.5889,44.5521,44.5668,10500.0
2011-05-24 11:30:00,60.48,60.59,60.48,60.58,10600.0,44.5668,44.6479,44.5668,44.6405,10600.0
2011-05-24 11:35:00,60.58,60.6,60.56,60.56,11900.0,44.6405,44.6552,44.6258,44.6258,11900.0
2011-05-24 11:40:00,60.54,60.54,60.42,60.42,18800.0,44.611,44.611,44.5226,44.5226,18800.0
2011-05-24 11:45:00,60.43,60.52,60.43,60.46,19100.0,44.53,44.5963,44.53,44.5521,19100.0
2011-05-24 11:50:00,60.46,60.5,60.42,60.47,12300.0,44.5521,44.5815,44.5226,44.5594,12300.0
2011-05-24 11:55:00,60.47,60.47,60.43,60.45,10300.0,44.5594,44.5594,44.53,44.5447,10300.0
2011-05-24 12:00:00,60.43,60.46,60.39,60.41,16000.0,44.53,44.5521,44.5005,44.5152,16000.0
2011-05-24 12:05:00,60.39,60.52,60.39,60.52,17000.0,44.5005,44.5963,44.5005,44.5963,17000.0
2011-05-24 12:10:00,60.51,60.58,60.51,60.58,16200.0,44.5889,44.6405,44.5889,44.6405,16200.0
2011-05-24 12:15:00,60.56,60.57,60.46,60.49,11000.0,44.6258,44.6331,44.5521,44.5742,11000.0
2011-05-24 12:20:00,60.49,60.52,60.46,60.5,9500.0,44.5742,44.5963,44.5521,44.5815,9500.0
2011-05-24 12:25:00,60.49,60.55,60.49,60.55,8600.0,44.5742,44.6184,44.5742,44.6184,8600.0
2011-05-24 12:30:00,60.55,60.55,60.5,60.53,10800.0,44.6184,44.6184,44.5815,44.6036,10800.0
2011-05-24 12:35:00,60.55,60.56,60.53,60.56,11100.0,44.6184,44.6258,44.6036,44.6258,11100.0
2011-05-24 12:40:00,60.55,60.6,60.55,60.6,17100.0,44.6184,44.6552,44.6184,44.6552,17100.0
2011-05-24 12:45:00,60.6,60.64,60.59,60.63,27200.0,44.6552,44.6847,44.6479,44.6773,27200.0
2011-05-24 12:50:00,60.63,60.7,60.63,60.69,18300.0,44.6773,44.7289,44.6773,44.7216,18300.0
2011-05-24 12:55:00,60.69,60.71,60.68,60.7,22300.0,44.7216,44.7363,44.7142,44.7289,22300.0
2011-05-24 13:00:00,60.71,60.79,60.7,60.77,35500.0,44.7363,44.7952,44.7289,44.7805,35500.0
2011-05-24 13:05:00,60.78,60.84,60.78,60.8,17900.0,44.7879,44.8321,44.7879,44.8026,17900.0
2011-05-24 13:10:00,60.82,60.82,60.67,60.68,14100.0,44.8173,44.8173,44.7068,44.7142,14100.0
2011-05-24 13:15:00,60.69,60.69,60.5,60.5,10700.0,44.7216,44.7216,44.5815,44.5815,10700.0
2011-05-24 13:20:00,60.51,60.53,60.46,60.46,8500.0,44.5889,44.6036,44.5521,44.5521,8500.0
2011-05-24 13:25:00,60.45,60.49,60.41,60.44,9700.0,44.5447,44.5742,44.5152,44.5373,9700.0
2011-05-24 13:30:00,60.44,60.44,60.32,60.34,12500.0,44.5373,44.5373,44.4489,44.4636,12500.0
2011-05-24 13:35:00,60.32,60.44,60.3,60.41,9200.0,44.4489,44.5373,44.4342,44.5152,9200.0
2011-05-24 13:40:00,60.41,60.41,60.37,60.41,7900.0,44.5152,44.5152,44.4857,44.5152,7900.0
2011-05-24 13:45:00,60.42,60.42,60.35,60.36,9000.0,44.5226,44.5226,44.471,44.4784,9000.0
2011-05-24 13:50:00,60.35,60.4,60.34,60.39,11600.0,44.471,44.5079,44.4636,44.5005,11600.0
2011-05-24 13:55:00,60.38,60.41,60.37,60.4,9300.0,44.4931,44.5152,44.4857,44.5079,9300.0
2011-05-24 14:00:00,60.39,60.4,60.37,60.39,12100.0,44.5005,44.5079,44.4857,44.5005,12100.0
2011-05-24 14:05:00,60.39,60.41,60.37,60.4,9300.0,44.5005,44.5152,44.4857,44.5079,9300.0
2011-05-24 14:10:00,60.4,60.44,60.39,60.42,13800.0,44.5079,44.5373,44.5005,44.5226,13800.0
2011-05-24 14:15:00,60.42,60.47,60.41,60.47,10800.0,44.5226,44.5594,44.5152,44.5594,10800.0
2011-05-24 14:20:00,60.46,60.48,60.43,60.47,9300.0,44.5521,44.5668,44.53,44.5594,9300.0
2011-05-24 14:25:00,60.48,60.52,60.45,60.52,16300.0,44.5668,44.5963,44.5447,44.5963,16300.0
2011-05-24 14:30:00,60.53,60.53,60.49,60.49,12100.0,44.6036,44.6036,44.5742,44.5742,12100.0
2011-05-24 14:35:00,60.49,60.49,60.43,60.43,10500.0,44.5742,44.5742,44.53,44.53,10500.0
2011-05-24 14:40:00,60.44,60.47,60.43,60.47,14300.0,44.5373,44.5594,44.53,44.5594,14300.0
2011-05-24 14:45:00,60.48,60.5,60.46,60.49,13100.0,44.5668,44.5815,44.5521,44.5742,13100.0
2011-05-24 14:50:00,60.5,60.5,60.45,60.48,18900.0,44.5815,44.5815,44.5447,44.5668,18900.0
2011-05-24 14:55:00,60.48,60.58,60.48,60.56,28800.0,44.5668,44.6405,44.5668,44.6258,28800.0
2011-05-24 15:00:00,60.56,60.64,60.56,60.64,18800.0,44.6258,44.6847,44.6258,44.6847,18800.0
2011-05-24 15:05:00,60.64,60.64,60.55,60.61,25600.0,44.6847,44.6847,44.6184,44.6626,25600.0
2011-05-24 15:10:00,60.61,60.61,60.58,60.61,17000.0,44.6626,44.6626,44.6405,44.6626,17000.0
2011-05-24 15:15:00,60.6,60.61,60.55,60.55,17000.0,44.6552,44.6626,44.6184,44.6184,17000.0
2011-05-24 15:20:00,60.56,60.66,60.56,60.66,22800.0,44.6258,44.6994,44.6258,44.6994,22800.0
2011-05-24 15:25:00,60.66,60.79,60.65,60.78,39000.0,44.6994,44.7952,44.6921,44.7879,39000.0
2011-05-24 15:30:00,60.78,60.79,60.67,60.67,37500.0,44.7879,44.7952,44.7068,44.7068,37500.0
2011-05-24 15:35:00,60.68,60.68,60.56,60.57,38900.0,44.7142,44.7142,44.6258,44.6331,38900.0
2011-05-24 15:40:00,60.57,60.64,60.56,60.62,32700.0,44.6331,44.6847,44.6258,44.67,32700.0
2011-05-24 15:45:00,60.62,60.64,60.55,60.57,39100.0,44.67,44.6847,44.6184,44.6331,39100.0
2011-05-24 15:50:00,60.57,60.57,60.47,60.5,43600.0,44.6331,44.6331,44.5594,44.5815,43600.0
2011-05-24 15:55:00,60.5,60.52,60.46,60.5,104000.0,44.5815,44.5963,44.5521,44.5815,104000.0
2011-05-25 09:30:00,60.11,60.38,60.11,60.12,26900.0,44.2942,44.4931,44.2942,44.3015,26900.0
2011-05-25 09:35:00,60.12,60.33,60.02,60.25,17400.0,44.3015,44.4563,44.2278,44.3973,17400.0
2011-05-25 09:40:00,60.26,60.34,59.93,59.93,18700.0,44.4047,44.4636,44.1615,44.1615,18700.0
2011-05-25 09:45:00,59.93,60.21,59.93,60.16,20200.0,44.1615,44.3678,44.1615,44.331,20200.0
2011-05-25 09:50:00,60.12,60.16,59.99,60.05,14700.0,44.3015,44.331,44.2057,44.2499,14700.0
2011-05-25 09:55:00,60.05,60.13,59.95,59.96,16800.0,44.2499,44.3089,44.1763,44.1836,16800.0
2011-05-25 10:00:00,59.96,60.0,59.86,59.86,24900.0,44.1836,44.2131,44.1099,44.1099,24900.0
2011-05-25 10:05:00,59.86,59.88,59.8,59.8,18100.0,44.1099,44.1247,44.0657,44.0657,18100.0
2011-05-25 10:10:00,59.8,59.81,59.63,59.76,25300.0,44.0657,44.0731,43.9405,44.0362,25300.0
2011-05-25 10:15:00,59.76,59.85,59.72,59.81,30400.0,44.0362,44.1026,44.0068,44.0731,30400.0
2011-05-25 10:20:00,59.8,59.87,59.74,59.87,15200.0,44.0657,44.1173,44.0215,44.1173,15200.0
2011-05-25 10:25:00,59.87,60.01,59.87,59.97,20000.0,44.1173,44.2205,44.1173,44.191,20000.0
2011-05-25 10:30:00,59.96,60.13,59.93,60.11,21100.0,44.1836,44.3089,44.1615,44.2942,21100.0
2011-05-25 10:35:00,60.12,60.3,60.12,60.3,31200.0,44.3015,44.4342,44.3015,44.4342,31200.0
2011-05-25 10:40:00,60.29,60.43,60.29,60.37,15100.0,44.4268,44.53,44.4268,44.4857,15100.0
2011-05-25 10:45:00,60.36,60.4,60.28,60.28,14000.0,44.4784,44.5079,44.4194,44.4194,14000.0
2011-05-25 10:50:00,60.27,60.31,60.27,60.29,5200.0,44.4121,44.4415,44.4121,44.4268,5200.0
2011-05-25 10:55:00,60.28,60.4,60.26,60.29,13500.0,44.4194,44.5079,44.4047,44.4268,13500.0
2011-05-25 11:00:00,60.28,60.36,60.28,60.35,5900.0,44.4194,44.4784,44.4194,44.471,5900.0
2011-05-25 11:05:00,60.35,60.44,60.35,60.37,8000.0,44.471,44.5373,44.471,44.4857,8000.0
2011-05-25 11:10:00,60.36,60.5,60.36,60.5,15700.0,44.4784,44.5815,44.4784,44.5815,15700.0
2011-05-25 11:15:00,60.48,60.51,60.42,60.46,17900.0,44.5668,44.5889,44.5226,44.5521,17900.0
2011-05-25 11:20:00,60.46,60.55,60.46,60.51,11800.0,44.5521,44.6184,44.5521,44.5889,11800.0
2011-05-25 11:25:00,60.51,60.56,60.44,60.46,10700.0,44.5889,44.6258,44.5373,44.5521,10700.0
2011-05-25 11:30:00,60.46,60.48,60.43,60.47,9400.0,44.5521,44.5668,44.53,44.5594,9400.0
2011-05-25 11:35:00,60.45,60.6,60.45,60.6,10100.0,44.5447,44.6552,44.5447,44.6552,10100.0
2011-05-25 11:40:00,60.59,60.62,60.57,60.6,7200.0,44.6479,44.67,44.6331,44.6552,7200.0
2011-05-25 11:45:00,60.62,60.7,60.62,60.63,14400.0,44.67,44.7289,44.67,44.6773,14400.0
2011-05-25 11:50:00,60.63,60.63,60.56,60.57,18100.0,44.6773,44.6773,44.6258,44.6331,18100.0
2011-05-25 11:55:00,60.56,60.69,60.56,60.69,9200.0,44.6258,44.7216,44.6258,44.7216,9200.0
2011-05-25 12:00:00,60.69,60.72,60.65,60.65,8800.0,44.7216,44.7437,44.6921,44.6921,8800.0
2011-05-25 12:05:00,60.64,60.68,60.63,60.66,5700.0,44.6847,44.7142,44.6773,44.6994,5700.0
2011-05-25 12:10:00,60.65,60.73,60.65,60.7,8300.0,44.6921,44.751,44.6921,44.7289,8300.0
2011-05-25 12:15:00,60.7,60.73,60.7,60.7,9500.0,44.7289,44.751,44.7289,44.7289,9500.0
2011-05-25 12:20:00,60.71,60.72,60.68,60.68,5900.0,44.7363,44.7437,44.7142,44.7142,5900.0
2011-05-25 12:25:00,60.68,60.7,60.65,60.65,4700.0,44.7142,44.7289,44.6921,44.6921,4700.0
2011-05-25 12:30:00,60.64,60.69,60.6,60.69,3900.0,44.6847,44.7216,44.6552,44.7216,3900.0
2011-05-25 12:35:00,60.7,60.71,60.67,60.67,15500.0,44.7289,44.7363,44.7068,44.7068,15500.0
2011-05-25 12:40:00,60.68,60.7,60.68,60.7,20600.0,44.7142,44.7289,44.7142,44.7289,20600.0
2011-05-25 12:45:00,60.71,60.73,60.65,60.65,15400.0,44.7363,44.751,44.6921,44.6921,15400.0
2011-05-25 12:50:00,60.65,60.72,60.64,60.69,7500.0,44.6921,44.7437,44.6847,44.7216,7500.0
2011-05-25 12:55:00,60.68,60.81,60.68,60.81,8800.0,44.7142,44.81,44.7142,44.81,8800.0
2011-05-25 13:00:00,60.8,60.8,60.71,60.78,34000.0,44.8026,44.8026,44.7363,44.7879,34000.0
2011-05-25 13:05:00,60.78,60.8,60.75,60.8,12100.0,44.7879,44.8026,44.7658,44.8026,12100.0
2011-05-25 13:10:00,60.79,60.82,60.77,60.8,17700.0,44.7952,44.8173,44.7805,44.8026,17700.0
2011-05-25 13:15:00,60.79,60.86,60.78,60.84,17300.0,44.7952,44.8468,44.7879,44.8321,17300.0
2011-05-25 13:20:00,60.85,60.93,60.85,60.88,35700.0,44.8395,44.8984,44.8395,44.8616,35700.0
2011-05-25 13:25:00,60.88,60.89,60.7,60.71,18400.0,44.8616,44.8689,44.7289,44.7363,18400.0
2011-05-25 13:30:00,60.71,60.82,60.7,60.82,16400.0,44.7363,44.8173,44.7289,44.8173,16400.0
2011-05-25 13:35:00,60.82,60.89,60.82,60.88,8200.0,44.8173,44.8689,44.8173,44.8616,8200.0
2011-05-25 13:40:00,60.88,60.97,60.85,60.97,19000.0,44.8616,44.9279,44.8395,44.9279,19000.0
2011-05-25 13:45:00,60.96,60.97,60.96,60.96,5200.0,44.9205,44.9279,44.9205,44.9205,5200.0
2011-05-25 13:50:00,60.96,60.98,60.95,60.97,10400.0,44.9205,44.9352,44.9131,44.9279,10400.0
2011-05-25 13:55:00,60.98,61.05,60.97,61.02,28400.0,44.9352,44.9868,44.9279,44.9647,28400.0
2011-05-25 14:00:00,61.03,61.09,60.96,60.96,38200.0,44.9721,45.0163,44.9205,44.9205,38200.0
2011-05-25 14:05:00,60.96,60.97,60.89,60.93,17100.0,44.9205,44.9279,44.8689,44.8984,17100.0
2011-05-25 14:10:00,60.93,61.0,60.93,61.0,12500.0,44.8984,44.95,44.8984,44.95,12500.0
2011-05-25 14:15:00,61.0,61.0,60.98,60.98,16000.0,44.95,44.95,44.9352,44.9352,16000.0
2011-05-25 14:20:00,60.99,61.04,60.98,61.03,15600.0,44.9426,44.9795,44.9352,44.9721,15600.0
2011-05-25 14:25:00,61.02,61.03,61.0,61.0,16200.0,44.9647,44.9721,44.95,44.95,16200.0
2011-05-25 14:30:00,61.0,61.02,60.97,61.0,19600.0,44.95,44.9647,44.9279,44.95,19600.0
2011-05-25 14:35:00,60.99,60.99,60.91,60.93,19200.0,44.9426,44.9426,44.8837,44.8984,19200.0
2011-05-25 14:40:00,60.95,60.96,60.85,60.89,19900.0,44.9131,44.9205,44.8395,44.8689,19900.0
2011-05-25 14:45:00,60.9,60.9,60.81,60.81,22000.0,44.8763,44.8763,44.81,44.81,22000.0
2011-05-25 14:50:00,60.82,60.93,60.8,60.8,26100.0,44.8173,44.8984,44.8026,44.8026,26100.0
2011-05-25 14:55:00,60.8,60.84,60.79,60.81,13200.0,44.8026,44.8321,44.7952,44.81,13200.0
2011-05-25 15:00:00,60.82,60.94,60.81,60.94,30800.0,44.8173,44.9058,44.81,44.9058,30800.0
2011-05-25 15:05:00,60.94,61.02,60.91,60.97,34300.0,44.9058,44.9647,44.8837,44.9279,34300.0
2011-05-25 15:10:00,60.97,61.05,60.97,61.03,66100.0,44.9279,44.9868,44.9279,44.9721,66100.0
2011-05-25 15:15:00,61.03,61.07,61.03,61.04,20000.0,44.9721,45.0016,44.9721,44.9795,20000.0
2011-05-25 15:20:00,61.04,61.05,60.98,61.0,25300.0,44.9795,44.9868,44.9352,44.95,25300.0
2011-05-25 15:25:00,60.99,61.04,60.99,61.0,24400.0,44.9426,44.9795,44.9426,44.95,24400.0
2011-05-25 15:30:00,61.0,61.03,60.96,60.97,32600.0,44.95,44.9721,44.9205,44.9279,32600.0
2011-05-25 15:35:00,60.97,61.0,60.95,60.95,36200.0,44.9279,44.95,44.9131,44.9131,36200.0
2011-05-25 15:40:00,60.94,60.97,60.82,60.84,64800.0,44.9058,44.9279,44.8173,44.8321,64800.0
2011-05-25 15:45:00,60.84,60.85,60.66,60.66,88200.0,44.8321,44.8395,44.6994,44.6994,88200.0
2011-05-25 15:50:00,60.67,60.72,60.65,60.65,50000.0,44.7068,44.7437,44.6921,44.6921,50000.0
2011-05-25 15:55:00,60.65,60.66,60.58,60.64,105100.0,44.6921,44.6994,44.6405,44.6847,105100.0
2011-05-26 09:30:00,60.38,60.67,60.38,60.46,26400.0,44.4931,44.7068,44.4931,44.5521,26400.0
2011-05-26 09:35:00,60.47,60.73,60.42,60.68,19300.0,44.5594,44.751,44.5226,44.7142,19300.0
2011-05-26 09:40:00,60.68,60.68,60.54,60.54,18800.0,44.7142,44.7142,44.611,44.611,18800.0
2011-05-26 09:45:00,60.54,60.54,60.43,60.48,15500.0,44.611,44.611,44.53,44.5668,15500.0
2011-05-26 09:50:00,60.47,60.49,60.23,60.23,22500.0,44.5594,44.5742,44.3826,44.3826,22500.0
2011-05-26 09:55:00,60.23,60.3,60.13,60.22,26600.0,44.3826,44.4342,44.3089,44.3752,26600.0
2011-05-26 10:00:00,60.22,60.3,60.14,60.3,26000.0,44.3752,44.4342,44.3163,44.4342,26000.0
2011-05-26 10:05:00,60.3,60.31,60.18,60.18,30600.0,44.4342,44.4415,44.3457,44.3457,30600.0
2011-05-26 10:10:00,60.2,60.2,60.02,60.1,42000.0,44.3605,44.3605,44.2278,44.2868,42000.0
2011-05-26 10:15:00,60.1,60.24,60.1,60.19,18700.0,44.2868,44.39,44.2868,44.3531,18700.0
2011-05-26 10:20:00,60.19,60.34,60.11,60.33,18300.0,44.3531,44.4636,44.2942,44.4563,18300.0
2011-05-26 10:25:00,60.32,60.36,60.23,60.27,16100.0,44.4489,44.4784,44.3826,44.4121,16100.0
2011-05-26 10:30:00,60.27,60.3,60.19,60.27,18300.0,44.4121,44.4342,44.3531,44.4121,18300.0
2011-05-26 10:35:00,60.27,60.36,60.24,60.35,18000.0,44.4121,44.4784,44.39,44.471,18000.0
2011-05-26 10:40:00,60.34,60.35,60.24,60.31,17500.0,44.4636,44.471,44.39,44.4415,17500.0
2011-05-26 10:45:00,60.3,60.33,60.23,60.28,21100.0,44.4342,44.4563,44.3826,44.4194,21100.0
2011-05-26 10:50:00,60.29,60.3,60.19,60.23,26700.0,44.4268,44.4342,44.3531,44.3826,26700.0
2011-05-26 10:55:00,60.22,60.36,60.22,60.32,16700.0,44.3752,44.4784,44.3752,44.4489,16700.0
2011-05-26 11:00:00,60.32,60.35,60.25,60.27,27100.0,44.4489,44.471,44.3973,44.4121,27100.0
2011-05-26 11:05:00,60.26,60.3,60.22,60.22,20100.0,44.4047,44.4342,44.3752,44.3752,20100.0
2011-05-26 11:10:00,60.23,60.25,60.19,60.19,16600.0,44.3826,44.3973,44.3531,44.3531,16600.0
2011-05-26 11:15:00,60.18,60.25,60.13,60.24,22300.0,44.3457,44.3973,44.3089,44.39,22300.0
2011-05-26 11:20:00,60.23,60.25,60.09,60.09,20600.0,44.3826,44.3973,44.2794,44.2794,20600.0
2011-05-26 11:25:00,60.1,60.14,60.09,60.11,25300.0,44.2868,44.3163,44.2794,44.2942,25300.0
2011-05-26 11:30:00,60.11,60.23,60.1,60.11,29400.0,44.2942,44.3826,44.2868,44.2942,29400.0
2011-05-26 11:35:00,60.1,60.17,60.01,60.04,25900.0,44.2868,44.3384,44.2205,44.2426,25900.0
2011-05-26 11:40:00,60.05,60.19,60.05,60.19,15000.0,44.2499,44.3531,44.2499,44.3531,15000.0
2011-05-26 11:45:00,60.19,60.2,60.14,60.14,21400.0,44.3531,44.3605,44.3163,44.3163,21400.0
2011-05-26 11:50:00,60.14,60.23,60.13,60.16,17000.0,44.3163,44.3826,44.3089,44.331,17000.0
2011-05-26 11:55:00,60.15,60.15,60.06,60.06,22000.0,44.3236,44.3236,44.2573,44.2573,22000.0
2011-05-26 12:00:00,60.07,60.07,59.99,59.99,19500.0,44.2647,44.2647,44.2057,44.2057,19500.0
2011-05-26 12:05:00,59.99,60.0,59.95,60.0,15300.0,44.2057,44.2131,44.1763,44.2131,15300.0
2011-05-26 12:10:00,60.0,60.12,60.0,60.08,31300.0,44.2131,44.3015,44.2131,44.2721,31300.0
2011-05-26 12:15:00,60.07,60.08,59.98,60.0,17600.0,44.2647,44.2721,44.1984,44.2131,17600.0
2011-05-26 12:20:00,60.0,60.05,60.0,60.0,16400.0,44.2131,44.2499,44.2131,44.2131,16400.0
2011-05-26 12:25:00,60.0,60.09,60.0,60.08,14200.0,44.2131,44.2794,44.2131,44.2721,14200.0
2011-05-26 12:30:00,60.08,60.11,60.07,60.08,28300.0,44.2721,44.2942,44.2647,44.2721,28300.0
2011-05-26 12:35:00,60.08,60.08,60.02,60.03,14400.0,44.2721,44.2721,44.2278,44.2352,14400.0
2011-05-26 12:40:00,60.03,60.11,60.02,60.09,22800.0,44.2352,44.2942,44.2278,44.2794,22800.0
2011-05-26 12:45:00,60.09,60.14,60.08,60.13,48500.0,44.2794,44.3163,44.2721,44.3089,48500.0
2011-05-26 12:50:00,60.14,60.14,60.09,60.1,32700.0,44.3163,44.3163,44.2794,44.2868,32700.0
2011-05-26 12:55:00,60.1,60.11,60.09,60.11,17000.0,44.2868,44.2942,44.2794,44.2942,17000.0
2011-05-26 13:00:00,60.11,60.15,60.11,60.14,30300.0,44.2942,44.3236,44.2942,44.3163,30300.0
2011-05-26 13:05:00,60.13,60.15,60.11,60.13,24800.0,44.3089,44.3236,44.2942,44.3089,24800.0
2011-05-26 13:10:00,60.14,60.15,60.09,60.11,15600.0,44.3163,44.3236,44.2794,44.2942,15600.0
2011-05-26 13:15:00,60.11,60.15,60.1,60.14,37100.0,44.2942,44.3236,44.2868,44.3163,37100.0
2011-05-26 13:20:00,60.15,60.17,60.12,60.16,31000.0,44.3236,44.3384,44.3015,44.331,31000.0
2011-05-26 13:25:00,60.16,60.17,60.12,60.13,25400.0,44.331,44.3384,44.3015,44.3089,25400.0
2011-05-26 13:30:00,60.12,60.16,60.07,60.16,33100.0,44.3015,44.331,44.2647,44.331,33100.0
2011-05-26 13:35:00,60.15,60.16,60.09,60.09,23700.0,44.3236,44.331,44.2794,44.2794,23700.0
2011-05-26 13:40:00,60.1,60.17,60.1,60.16,23400.0,44.2868,44.3384,44.2868,44.331,23400.0
2011-05-26 13:45:00,60.16,60.2,60.16,60.16,15900.0,44.331,44.3605,44.331,44.331,15900.0
2011-05-26 13:50:00,60.15,60.18,60.07,60.08,34400.0,44.3236,44.3457,44.2647,44.2721,34400.0
2011-05-26 13:55:00,60.09,60.17,60.09,60.17,13400.0,44.2794,44.3384,44.2794,44.3384,13400.0
2011-05-26 14:00:00,60.17,60.2,60.16,60.19,32800.0,44.3384,44.3605,44.331,44.3531,32800.0
2011-05-26 14:05:00,60.2,60.2,60.19,60.2,23300.0,44.3605,44.3605,44.3531,44.3605,23300.0
2011-05-26 14:10:00,60.2,60.26,60.19,60.26,33800.0,44.3605,44.4047,44.3531,44.4047,33800.0
2011-05-26 14:15:00,60.27,60.29,60.24,60.27,25600.0,44.4121,44.4268,44.39,44.4121,25600.0
2011-05-26 14:20:00,60.27,60.31,60.26,60.3,24500.0,44.4121,44.4415,44.4047,44.4342,24500.0
2011-05-26 14:25:00,60.3,60.34,60.3,60.33,40700.0,44.4342,44.4636,44.4342,44.4563,40700.0
2011-05-26 14:30:00,60.34,60.46,60.33,60.46,50700.0,44.4636,44.5521,44.4563,44.5521,50700.0
2011-05-26 14:35:00,60.46,60.46,60.41,60.43,33400.0,44.5521,44.5521,44.5152,44.53,33400.0
2011-05-26 14:40:00,60.44,60.47,60.39,60.39,28900.0,44.5373,44.5594,44.5005,44.5005,28900.0
2011-05-26 14:45:00,60.38,60.38,60.33,60.33,31500.0,44.4931,44.4931,44.4563,44.4563,31500.0
2011-05-26 14:50:00,60.34,60.34,60.27,60.28,29700.0,44.4636,44.4636,44.4121,44.4194,29700.0
2011-05-26 14:55:00,60.29,60.3,60.22,60.27,68300.0,44.4268,44.4342,44.3752,44.4121,68300.0
2011-05-26 15:00:00,60.26,60.35,60.26,60.33,27500.0,44.4047,44.471,44.4047,44.4563,27500.0
2011-05-26 15:05:00,60.34,60.36,60.31,60.33,40900.0,44.4636,44.4784,44.4415,44.4563,40900.0
2011-05-26 15:10:00,60.32,60.33,60.18,60.18,41200.0,44.4489,44.4563,44.3457,44.3457,41200.0
2011-05-26 15:15:00,60.18,60.2,60.15,60.19,27400.0,44.3457,44.3605,44.3236,44.3531,27400.0
2011-05-26 15:20:00,60.19,60.32,60.19,60.28,43300.0,44.3531,44.4489,44.3531,44.4194,43300.0
2011-05-26 15:25:00,60.29,60.3,60.26,60.29,39600.0,44.4268,44.4342,44.4047,44.4268,39600.0
2011-05-26 15:30:00,60.29,60.36,60.28,60.36,62400.0,44.4268,44.4784,44.4194,44.4784,62400.0
2011-05-26 15:35:00,60.36,60.44,60.33,60.44,59200.0,44.4784,44.5373,44.4563,44.5373,59200.0
2011-05-26 15:40:00,60.44,60.49,60.41,60.42,52900.0,44.5373,44.5742,44.5152,44.5226,52900.0
2011-05-26 15:45:00,60.41,60.42,60.37,60.38,56500.0,44.5152,44.5226,44.4857,44.4931,56500.0
2011-05-26 15:50:00,60.38,60.41,60.37,60.39,65100.0,44.4931,44.5152,44.4857,44.5005,65100.0
2011-05-26 15:55:00,60.39,60.41,60.35,60.39,129600.0,44.5005,44.5152,44.471,44.5005,129600.0
2011-05-27 09:30:00,60.67,60.67,60.35,60.35,19800.0,44.7068,44.7068,44.471,44.471,19800.0
2011-05-27 09:35:00,60.36,60.67,60.36,60.62,22300.0,44.4784,44.7068,44.4784,44.67,22300.0
2011-05-27 09:40:00,60.61,60.62,60.38,60.53,12200.0,44.6626,44.67,44.4931,44.6036,12200.0
2011-05-27 09:45:00,60.55,60.57,60.47,60.5,23100.0,44.6184,44.6331,44.5594,44.5815,23100.0
2011-05-27 09:50:00,60.47,60.49,60.43,60.46,4900.0,44.5594,44.5742,44.53,44.5521,4900.0
2011-05-27 09:55:00,60.48,60.54,60.44,60.45,19900.0,44.5668,44.611,44.5373,44.5447,19900.0
2011-05-27 10:00:00,60.45,60.45,60.23,60.29,22600.0,44.5447,44.5447,44.3826,44.4268,22600.0
2011-05-27 10:05:00,60.32,60.4,60.3,60.32,30600.0,44.4489,44.5079,44.4342,44.4489,30600.0
2011-05-27 10:10:00,60.33,60.4,60.28,60.36,14900.0,44.4563,44.5079,44.4194,44.4784,14900.0
2011-05-27 10:15:00,60.36,60.53,60.36,60.53,11800.0,44.4784,44.6036,44.4784,44.6036,11800.0
2011-05-27 10:20:00,60.53,60.53,60.46,60.53,13700.0,44.6036,44.6036,44.5521,44.6036,13700.0
2011-05-27 10:25:00,60.53,60.66,60.53,60.65,15800.0,44.6036,44.6994,44.6036,44.6921,15800.0
2011-05-27 10:30:00,60.65,60.67,60.53,60.53,23700.0,44.6921,44.7068,44.6036,44.6036,23700.0
2011-05-27 10:35:00,60.53,60.55,60.49,60.5,17800.0,44.6036,44.6184,44.5742,44.5815,17800.0
2011-05-27 10:40:00,60.5,60.55,60.5,60.52,17500.0,44.5815,44.6184,44.5815,44.5963,17500.0
2011-05-27 10:45:00,60.52,60.56,60.51,60.56,11200.0,44.5963,44.6258,44.5889,44.6258,11200.0
2011-05-27 10:50:00,60.56,60.58,60.51,60.55,29800.0,44.6258,44.6405,44.5889,44.6184,29800.0
2011-05-27 10:55:00,60.54,60.62,60.52,60.59,26400.0,44.611,44.67,44.5963,44.6479,26400.0
2011-05-27 11:00:00,60.58,60.67,60.56,60.64,23900.0,44.6405,44.7068,44.6258,44.6847,23900.0
2011-05-27 11:05:00,60.64,60.69,60.61,60.63,17400.0,44.6847,44.7216,44.6626,44.6773,17400.0
2011-05-27 11:10:00,60.62,60.64,60.58,60.61,33300.0,44.67,44.6847,44.6405,44.6626,33300.0
2011-05-27 11:15:00,60.61,60.66,60.61,60.63,11700.0,44.6626,44.6994,44.6626,44.6773,11700.0
2011-05-27 11:20:00,60.63,60.68,60.63,60.64,8600.0,44.6773,44.7142,44.6773,44.6847,8600.0
2011-05-27 11:25:00,60.64,60.65,60.5,60.56,15200.0,44.6847,44.6921,44.5815,44.6258,15200.0
2011-05-27 11:30:00,60.56,60.56,60.5,60.52,8300.0,44.6258,44.6258,44.5815,44.5963,8300.0
2011-05-27 11:35:00,60.52,60.59,60.52,60.59,11500.0,44.5963,44.6479,44.5963,44.6479,11500.0
2011-05-27 11:40:00,60.59,60.59,60.56,60.58,8500.0,44.6479,44.6479,44.6258,44.6405,8500.0
2011-05-27 11:45:00,60.57,60.61,60.56,60.6,9100.0,44.6331,44.6626,44.6258,44.6552,9100.0
2011-05-27 11:50:00,60.6,60.65,60.6,60.63,11500.0,44.6552,44.6921,44.6552,44.6773,11500.0
2011-05-27 11:55:00,60.63,60.63,60.59,60.63,17400.0,44.6773,44.6773,44.6479,44.6773,17400.0
2011-05-27 12:00:00,60.62,60.63,60.53,60.54,13400.0,44.67,44.6773,44.6036,44.611,13400.0
2011-05-27 12:05:00,60.54,60.57,60.5,60.57,10100.0,44.611,44.6331,44.5815,44.6331,10100.0
2011-05-27 12:10:00,60.57,60.62,60.56,60.6,8500.0,44.6331,44.67,44.6258,44.6552,8500.0
2011-05-27 12:15:00,60.59,60.64,60.58,60.62,11400.0,44.6479,44.6847,44.6405,44.67,11400.0
2011-05-27 12:20:00,60.62,60.64,60.61,60.62,7000.0,44.67,44.6847,44.6626,44.67,7000.0
2011-05-27 12:25:00,60.63,60.63,60.56,60.58,8500.0,44.6773,44.6773,44.6258,44.6405,8500.0
2011-05-27 12:30:00,60.58,60.63,60.58,60.61,11300.0,44.6405,44.6773,44.6405,44.6626,11300.0
2011-05-27 12:35:00,60.6,60.62,60.59,60.6,17500.0,44.6552,44.67,44.6479,44.6552,17500.0
2011-05-27 12:40:00,60.6,60.63,60.58,60.61,11700.0,44.6552,44.6773,44.6405,44.6626,11700.0
2011-05-27 12:45:00,60.61,60.61,60.57,60.6,16500.0,44.6626,44.6626,44.6331,44.6552,16500.0
2011-05-27 12:50:00,60.6,60.67,60.59,60.67,22100.0,44.6552,44.7068,44.6479,44.7068,22100.0
2011-05-27 12:55:00,60.68,60.7,60.6,60.61,10000.0,44.7142,44.7289,44.6552,44.6626,10000.0
2011-05-27 13:00:00,60.62,60.66,60.62,60.66,6200.0,44.67,44.6994,44.67,44.6994,6200.0
2011-05-27 13:05:00,60.66,60.69,60.65,60.65,6300.0,44.6994,44.7216,44.6921,44.6921,6300.0
2011-05-27 13:10:00,60.65,60.68,60.58,60.59,13200.0,44.6921,44.7142,44.6405,44.6479,13200.0
2011-05-27 13:15:00,60.59,60.59,60.53,60.56,14300.0,44.6479,44.6479,44.6036,44.6258,14300.0
2011-05-27 13:20:00,60.57,60.57,60.52,60.52,9300.0,44.6331,44.6331,44.5963,44.5963,9300.0
2011-05-27 13:25:00,60.52,60.53,60.51,60.52,7000.0,44.5963,44.6036,44.5889,44.5963,7000.0
2011-05-27 13:30:00,60.52,60.58,60.51,60.57,15400.0,44.5963,44.6405,44.5889,44.6331,15400.0
2011-05-27 13:35:00,60.56,60.57,60.53,60.53,8500.0,44.6258,44.6331,44.6036,44.6036,8500.0
2011-05-27 13:40:00,60.53,60.58,60.53,60.56,8600.0,44.6036,44.6405,44.6036,44.6258,8600.0
2011-05-27 13:45:00,60.56,60.61,60.55,60.58,9400.0,44.6258,44.6626,44.6184,44.6405,9400.0
2011-05-27 13:50:00,60.58,60.58,60.53,60.56,15200.0,44.6405,44.6405,44.6036,44.6258,15200.0
2011-05-27 13:55:00,60.56,60.56,60.5,60.5,16300.0,44.6258,44.6258,44.5815,44.5815,16300.0
2011-05-27 14:00:00,60.5,60.57,60.5,60.51,16600.0,44.5815,44.6331,44.5815,44.5889,16600.0
2011-05-27 14:05:00,60.51,60.53,60.5,60.51,8000.0,44.5889,44.6036,44.5815,44.5889,8000.0
2011-05-27 14:10:00,60.51,60.52,60.48,60.48,13400.0,44.5889,44.5963,44.5668,44.5668,13400.0
2011-05-27 14:15:00,60.49,60.51,60.46,60.46,12500.0,44.5742,44.5889,44.5521,44.5521,12500.0
2011-05-27 14:20:00,60.47,60.52,60.46,60.5,19700.0,44.5594,44.5963,44.5521,44.5815,19700.0
2011-05-27 14:25:00,60.5,60.51,60.44,60.44,30700.0,44.5815,44.5889,44.5373,44.5373,30700.0
2011-05-27 14:30:00,60.44,60.48,60.42,60.46,15000.0,44.5373,44.5668,44.5226,44.5521,15000.0
2011-05-27 14:35:00,60.46,60.5,60.46,60.47,26000.0,44.5521,44.5815,44.5521,44.5594,26000.0
2011-05-27 14:40:00,60.46,60.48,60.41,60.41,16300.0,44.5521,44.5668,44.5152,44.5152,16300.0
2011-05-27 14:45:00,60.41,60.41,60.32,60.32,20000.0,44.5152,44.5152,44.4489,44.4489,20000.0
2011-05-27 14:50:00,60.32,60.36,60.31,60.34,14600.0,44.4489,44.4784,44.4415,44.4636,14600.0
2011-05-27 14:55:00,60.34,60.34,60.29,60.29,13700.0,44.4636,44.4636,44.4268,44.4268,13700.0
2011-05-27 15:00:00,60.3,60.35,60.26,60.35,23500.0,44.4342,44.471,44.4047,44.471,23500.0
2011-05-27 15:05:00,60.35,60.44,60.35,60.44,21400.0,44.471,44.5373,44.471,44.5373,21400.0
2011-05-27 15:10:00,60.44,60.51,60.44,60.49,30200.0,44.5373,44.5889,44.5373,44.5742,30200.0
2011-05-27 15:15:00,60.48,60.5,60.44,60.49,19800.0,44.5668,44.5815,44.5373,44.5742,19800.0
2011-05-27 15:20:00,60.49,60.5,60.44,60.45,22000.0,44.5742,44.5815,44.5373,44.5447,22000.0
2011-05-27 15:25:00,60.45,60.45,60.38,60.4,32600.0,44.5447,44.5447,44.4931,44.5079,32600.0
2011-05-27 15:30:00,60.4,60.41,60.37,60.38,39300.0,44.5079,44.5152,44.4857,44.4931,39300.0
2011-05-27 15:35:00,60.38,60.4,60.37,60.39,40800.0,44.4931,44.5079,44.4857,44.5005,40800.0
2011-05-27 15:40:00,60.37,60.37,60.33,60.33,50100.0,44.4857,44.4857,44.4563,44.4563,50100.0
2011-05-27 15:45:00,60.34,60.4,60.34,60.38,64000.0,44.4636,44.5079,44.4636,44.4931,64000.0
2011-05-27 15:50:00,60.37,60.39,60.33,60.33,66700.0,44.4857,44.5005,44.4563,44.4563,66700.0
2011-05-27 15:55:00,60.34,60.37,60.33,60.37,94200.0,44.4636,44.4857,44.4563,44.4857,94200.0
2011-05-31 09:30:00,61.11,61.14,60.93,60.93,25600.0,45.031,45.0531,44.8984,44.8984,25600.0
2011-05-31 09:35:00,60.96,61.01,60.92,60.93,8700.0,44.9205,44.9574,44.891,44.8984,8700.0
2011-05-31 09:40:00,60.95,61.19,60.95,61.04,24200.0,44.9131,45.09,44.9131,44.9795,24200.0
2011-05-31 09:45:00,61.03,61.14,60.99,61.14,15400.0,44.9721,45.0531,44.9426,45.0531,15400.0
2011-05-31 09:50:00,61.15,61.24,61.15,61.2,11800.0,45.0605,45.1268,45.0605,45.0974,11800.0
2011-05-31 09:55:00,61.19,61.21,60.98,60.99,7800.0,45.09,45.1047,44.9352,44.9426,7800.0
2011-05-31 10:00:00,60.99,61.03,60.89,61.0,15400.0,44.9426,44.9721,44.8689,44.95,15400.0
2011-05-31 10:05:00,60.97,61.13,60.97,61.11,15100.0,44.9279,45.0458,44.9279,45.031,15100.0
2011-05-31 10:10:00,61.14,61.17,61.02,61.08,27800.0,45.0531,45.0753,44.9647,45.0089,27800.0
2011-05-31 10:15:00,61.08,61.08,60.9,60.95,16800.0,45.0089,45.0089,44.8763,44.9131,16800.0
2011-05-31 10:20:00,60.99,61.02,60.8,60.85,22700.0,44.9426,44.9647,44.8026,44.8395,22700.0
2011-05-31 10:25:00,60.84,60.92,60.75,60.9,8000.0,44.8321,44.891,44.7658,44.8763,8000.0
2011-05-31 10:30:00,60.92,60.92,60.76,60.83,10800.0,44.891,44.891,44.7731,44.8247,10800.0
2011-05-31 10:35:00,60.85,60.87,60.74,60.74,10800.0,44.8395,44.8542,44.7584,44.7584,10800.0
2011-05-31 10:40:00,60.76,60.85,60.75,60.84,13700.0,44.7731,44.8395,44.7658,44.8321,13700.0
2011-05-31 10:45:00,60.84,60.9,60.82,60.84,15400.0,44.8321,44.8763,44.8173,44.8321,15400.0
2011-05-31 10:50:00,60.82,60.87,60.75,60.85,8200.0,44.8173,44.8542,44.7658,44.8395,8200.0
2011-05-31 10:55:00,60.85,60.89,60.75,60.77,8900.0,44.8395,44.8689,44.7658,44.7805,8900.0
2011-05-31 11:00:00,60.75,60.86,60.74,60.86,12300.0,44.7658,44.8468,44.7584,44.8468,12300.0
2011-05-31 11:05:00,60.88,60.9,60.8,60.8,10700.0,44.8616,44.8763,44.8026,44.8026,10700.0
2011-05-31 11:10:00,60.8,60.85,60.78,60.84,21400.0,44.8026,44.8395,44.7879,44.8321,21400.0
2011-05-31 11:15:00,60.83,60.85,60.76,60.83,11300.0,44.8247,44.8395,44.7731,44.8247,11300.0
2011-05-31 11:20:00,60.85,60.87,60.84,60.87,9800.0,44.8395,44.8542,44.8321,44.8542,9800.0
2011-05-31 11:25:00,60.88,60.88,60.82,60.83,7700.0,44.8616,44.8616,44.8173,44.8247,7700.0
2011-05-31 11:30:00,60.84,60.92,60.83,60.91,12800.0,44.8321,44.891,44.8247,44.8837,12800.0
2011-05-31 11:35:00,60.91,60.96,60.9,60.9,12600.0,44.8837,44.9205,44.8763,44.8763,12600.0
2011-05-31 11:40:00,60.91,61.02,60.91,61.0,12200.0,44.8837,44.9647,44.8837,44.95,12200.0
2011-05-31 11:45:00,61.0,61.06,60.99,61.03,11900.0,44.95,44.9942,44.9426,44.9721,11900.0
2011-05-31 11:50:00,61.03,61.05,61.01,61.05,12400.0,44.9721,44.9868,44.9574,44.9868,12400.0
2011-05-31 11:55:00,61.05,61.05,60.86,60.88,10900.0,44.9868,44.9868,44.8468,44.8616,10900.0
2011-05-31 12:00:00,60.88,60.89,60.77,60.85,8800.0,44.8616,44.8689,44.7805,44.8395,8800.0
2011-05-31 12:05:00,60.85,60.92,60.84,60.92,5900.0,44.8395,44.891,44.8321,44.891,5900.0
2011-05-31 12:10:00,60.93,60.93,60.87,60.89,5900.0,44.8984,44.8984,44.8542,44.8689,5900.0
2011-05-31 12:15:00,60.89,60.92,60.89,60.92,6400.0,44.8689,44.891,44.8689,44.891,6400.0
2011-05-31 12:20:00,60.92,60.95,60.89,60.93,8300.0,44.891,44.9131,44.8689,44.8984,8300.0
2011-05-31 12:25:00,60.95,60.98,60.92,60.92,5200.0,44.9131,44.9352,44.891,44.891,5200.0
2011-05-31 12:30:00,60.92,60.93,60.8,60.81,11100.0,44.891,44.8984,44.8026,44.81,11100.0
2011-05-31 12:35:00,60.79,60.9,60.79,60.87,8100.0,44.7952,44.8763,44.7952,44.8542,8100.0
2011-05-31 12:40:00,60.88,60.9,60.83,60.83,6700.0,44.8616,44.8763,44.8247,44.8247,6700.0
2011-05-31 12:45:00,60.82,60.88,60.82,60.86,6600.0,44.8173,44.8616,44.8173,44.8468,6600.0
2011-05-31 12:50:00,60.85,60.93,60.82,60.93,7300.0,44.8395,44.8984,44.8173,44.8984,7300.0
2011-05-31 12:55:00,60.92,60.94,60.89,60.91,5000.0,44.891,44.9058,44.8689,44.8837,5000.0
2011-05-31 13:00:00,60.9,60.96,60.89,60.95,3700.0,44.8763,44.9205,44.8689,44.9131,3700.0
2011-05-31 13:05:00,60.94,60.94,60.91,60.94,4400.0,44.9058,44.9058,44.8837,44.9058,4400.0
2011-05-31 13:10:00,60.95,60.99,60.94,60.98,5100.0,44.9131,44.9426,44.9058,44.9352,5100.0
2011-05-31 13:15:00,60.97,61.01,60.95,61.01,3800.0,44.9279,44.9574,44.9131,44.9574,3800.0
2011-05-31 13:20:00,61.02,61.05,61.0,61.02,22100.0,44.9647,44.9868,44.95,44.9647,22100.0
2011-05-31 13:25:00,61.02,61.03,61.0,61.0,3400.0,44.9647,44.9721,44.95,44.95,3400.0
2011-05-31 13:30:00,61.0,61.05,61.0,61.04,3200.0,44.95,44.9868,44.95,44.9795,3200.0
2011-05-31 13:35:00,61.05,61.06,61.01,61.01,10100.0,44.9868,44.9942,44.9574,44.9574,10100.0
2011-05-31 13:40:00,61.01,61.07,61.0,61.07,4100.0,44.9574,45.0016,44.95,45.0016,4100.0
2011-05-31 13:45:00,61.08,61.11,61.06,61.06,8500.0,45.0089,45.031,44.9942,44.9942,8500.0
2011-05-31 13:50:00,61.05,61.11,61.04,61.07,4600.0,44.9868,45.031,44.9795,45.0016,4600.0
2011-05-31 13:55:00,61.07,61.09,61.05,61.07,6000.0,45.0016,45.0163,44.9868,45.0016,6000.0
2011-05-31 14:00:00,61.07,61.09,61.06,61.09,5600.0,45.0016,45.0163,44.9942,45.0163,5600.0
2011-05-31 14:05:00,61.09,61.09,61.02,61.07,14300.0,45.0163,45.0163,44.9647,45.0016,14300.0
2011-05-31 14:10:00,61.07,61.09,61.02,61.08,19100.0,45.0016,45.0163,44.9647,45.0089,19100.0
2011-05-31 14:15:00,61.09,61.14,61.03,61.13,35600.0,45.0163,45.0531,44.9721,45.0458,35600.0
2011-05-31 14:20:00,61.13,61.14,61.06,61.12,22800.0,45.0458,45.0531,44.9942,45.0384,22800.0
2011-05-31 14:25:00,61.12,61.13,61.05,61.07,13000.0,45.0384,45.0458,44.9868,45.0016,13000.0
2011-05-31 14:30:00,61.06,61.07,61.0,61.02,10100.0,44.9942,45.0016,44.95,44.9647,10100.0
2011-05-31 14:35:00,61.02,61.02,60.98,61.01,10200.0,44.9647,44.9647,44.9352,44.9574,10200.0
2011-05-31 14:40:00,61.02,61.11,61.02,61.04,17200.0,44.9647,45.031,44.9647,44.9795,17200.0
2011-05-31 14:45:00,61.04,61.04,60.98,60.99,13000.0,44.9795,44.9795,44.9352,44.9426,13000.0
2011-05-31 14:50:00,60.99,61.06,60.99,61.03,14300.0,44.9426,44.9942,44.9426,44.9721,14300.0
2011-05-31 14:55:00,61.02,61.02,60.99,61.0,8200.0,44.9647,44.9647,44.9426,44.95,8200.0
2011-05-31 15:00:00,61.0,61.0,60.96,60.97,8800.0,44.95,44.95,44.9205,44.9279,8800.0
2011-05-31 15:05:00,60.97,60.98,60.93,60.94,8200.0,44.9279,44.9352,44.8984,44.9058,8200.0
2011-05-31 15:10:00,60.93,60.94,60.91,60.93,11700.0,44.8984,44.9058,44.8837,44.8984,11700.0
2011-05-31 15:15:00,60.92,60.97,60.92,60.97,9700.0,44.891,44.9279,44.891,44.9279,9700.0
2011-05-31 15:20:00,60.97,61.05,60.94,61.04,15200.0,44.9279,44.9868,44.9058,44.9795,15200.0
2011-05-31 15:25:00,61.03,61.06,61.02,61.02,16000.0,44.9721,44.9942,44.9647,44.9647,16000.0
2011-05-31 15:30:00,61.03,61.03,60.95,61.02,34200.0,44.9721,44.9721,44.9131,44.9647,34200.0
2011-05-31 15:35:00,61.02,61.04,60.98,60.98,17700.0,44.9647,44.9795,44.9352,44.9352,17700.0
2011-05-31 15:40:00,60.98,61.17,60.98,61.15,28000.0,44.9352,45.0753,44.9352,45.0605,28000.0
2011-05-31 15:45:00,61.16,61.28,61.16,61.23,72100.0,45.0679,45.1563,45.0679,45.1195,72100.0
2011-05-31 15:50:00,61.23,61.27,61.22,61.25,42200.0,45.1195,45.1489,45.1121,45.1342,42200.0
2011-05-31 15:55:00,61.26,61.3,61.21,61.24,165400.0,45.1416,45.1711,45.1047,45.1268,165400.0
2011-06-01 09:30:00,60.87,60.87,60.54,60.62,62200.0,44.8542,44.8542,44.611,44.67,62200.0
2011-06-01 09:35:00,60.6,60.74,60.54,60.62,29300.0,44.6552,44.7584,44.611,44.67,29300.0
2011-06-01 09:40:00,60.63,60.68,60.5,60.5,11700.0,44.6773,44.7142,44.5815,44.5815,11700.0
2011-06-01 09:45:00,60.53,60.6,60.41,60.41,16200.0,44.6036,44.6552,44.5152,44.5152,16200.0
2011-06-01 09:50:00,60.42,60.64,60.42,60.62,29300.0,44.5226,44.6847,44.5226,44.67,29300.0
2011-06-01 09:55:00,60.62,60.69,60.58,60.65,23600.0,44.67,44.7216,44.6405,44.6921,23600.0
2011-06-01 10:00:00,60.63,60.64,60.33,60.41,55900.0,44.6773,44.6847,44.4563,44.5152,55900.0
2011-06-01 10:05:00,60.43,60.53,60.3,60.3,25100.0,44.53,44.6036,44.4342,44.4342,25100.0
2011-06-01 10:10:00,60.27,60.27,60.03,60.1,37100.0,44.4121,44.4121,44.2352,44.2868,37100.0
2011-06-01 10:15:00,60.1,60.29,60.05,60.26,15800.0,44.2868,44.4268,44.2499,44.4047,15800.0
2011-06-01 10:20:00,60.26,60.39,60.25,60.26,14300.0,44.4047,44.5005,44.3973,44.4047,14300.0
2011-06-01 10:25:00,60.26,60.29,60.18,60.19,26100.0,44.4047,44.4268,44.3457,44.3531,26100.0
2011-06-01 10:30:00,60.16,60.22,60.14,60.15,14100.0,44.331,44.3752,44.3163,44.3236,14100.0
2011-06-01 10:35:00,60.15,60.23,60.1,60.14,17200.0,44.3236,44.3826,44.2868,44.3163,17200.0
2011-06-01 10:40:00,60.13,60.16,59.91,59.98,29400.0,44.3089,44.331,44.1468,44.1984,29400.0
2011-06-01 10:45:00,59.96,59.97,59.82,59.85,16700.0,44.1836,44.191,44.0805,44.1026,16700.0
2011-06-01 10:50:00,59.85,59.89,59.72,59.89,18800.0,44.1026,44.132,44.0068,44.132,18800.0
2011-06-01 10:55:00,59.89,60.06,59.82,60.06,19200.0,44.132,44.2573,44.0805,44.2573,19200.0
2011-06-01 11:00:00,60.05,60.06,59.98,59.99,13800.0,44.2499,44.2573,44.1984,44.2057,13800.0
2011-06-01 11:05:00,59.99,60.03,59.92,59.94,37300.0,44.2057,44.2352,44.1541,44.1689,37300.0
2011-06-01 11:10:00,59.95,59.95,59.69,59.7,34700.0,44.1763,44.1763,43.9847,43.992,34700.0
2011-06-01 11:15:00,59.69,59.7,59.56,59.56,26600.0,43.9847,43.992,43.8889,43.8889,26600.0
2011-06-01 11:20:00,59.56,59.64,59.56,59.6,21900.0,43.8889,43.9478,43.8889,43.9183,21900.0
2011-06-01 11:25:00,59.61,59.64,59.55,59.6,34100.0,43.9257,43.9478,43.8815,43.9183,34100.0
2011-06-01 11:30:00,59.6,59.61,59.48,59.49,32500.0,43.9183,43.9257,43.8299,43.8373,32500.0
2011-06-01 11:35:00,59.49,59.51,59.45,59.51,28700.0,43.8373,43.852,43.8078,43.852,28700.0
2011-06-01 11:40:00,59.52,59.59,59.51,59.59,21000.0,43.8594,43.911,43.852,43.911,21000.0
2011-06-01 11:45:00,59.59,59.61,59.57,59.59,45800.0,43.911,43.9257,43.8962,43.911,45800.0
2011-06-01 11:50:00,59.6,59.61,59.57,59.59,22500.0,43.9183,43.9257,43.8962,43.911,22500.0
2011-06-01 11:55:00,59.59,59.62,59.59,59.61,17100.0,43.911,43.9331,43.911,43.9257,17100.0
2011-06-01 12:00:00,59.61,59.65,59.58,59.59,25700.0,43.9257,43.9552,43.9036,43.911,25700.0
2011-06-01 12:05:00,59.59,59.6,59.53,59.54,35800.0,43.911,43.9183,43.8668,43.8741,35800.0
2011-06-01 12:10:00,59.56,59.56,59.44,59.48,19700.0,43.8889,43.8889,43.8004,43.8299,19700.0
2011-06-01 12:15:00,59.49,59.57,59.49,59.55,24700.0,43.8373,43.8962,43.8373,43.8815,24700.0
2011-06-01 12:20:00,59.55,59.59,59.48,59.59,13900.0,43.8815,43.911,43.8299,43.911,13900.0
2011-06-01 12:25:00,59.59,59.61,59.55,59.58,9300.0,43.911,43.9257,43.8815,43.9036,9300.0
2011-06-01 12:30:00,59.59,59.68,59.59,59.65,15200.0,43.911,43.9773,43.911,43.9552,15200.0
2011-06-01 12:35:00,59.63,59.64,59.57,59.64,10300.0,43.9405,43.9478,43.8962,43.9478,10300.0
2011-06-01 12:40:00,59.64,59.65,59.51,59.52,10600.0,43.9478,43.9552,43.852,43.8594,10600.0
2011-06-01 12:45:00,59.52,59.56,59.52,59.54,9200.0,43.8594,43.8889,43.8594,43.8741,9200.0
2011-06-01 12:50:00,59.54,59.59,59.53,59.58,11500.0,43.8741,43.911,43.8668,43.9036,11500.0
2011-06-01 12:55:00,59.57,59.57,59.5,59.5,8800.0,43.8962,43.8962,43.8447,43.8447,8800.0
2011-06-01 13:00:00,59.49,59.6,59.49,59.6,10900.0,43.8373,43.9183,43.8373,43.9183,10900.0
2011-06-01 13:05:00,59.6,59.6,59.54,59.54,14200.0,43.9183,43.9183,43.8741,43.8741,14200.0
2011-06-01 13:10:00,59.54,59.55,59.47,59.47,19400.0,43.8741,43.8815,43.8226,43.8226,19400.0
2011-06-01 13:15:00,59.47,59.53,59.45,59.51,15400.0,43.8226,43.8668,43.8078,43.852,15400.0
2011-06-01 13:20:00,59.5,59.53,59.43,59.46,23000.0,43.8447,43.8668,43.7931,43.8152,23000.0
2011-06-01 13:25:00,59.46,59.46,59.31,59.38,41800.0,43.8152,43.8152,43.7047,43.7562,41800.0
2011-06-01 13:30:00,59.4,59.44,59.35,59.43,13000.0,43.771,43.8004,43.7341,43.7931,13000.0
2011-06-01 13:35:00,59.42,59.42,59.34,59.41,11500.0,43.7857,43.7857,43.7268,43.7783,11500.0
2011-06-01 13:40:00,59.4,59.41,59.35,59.37,10400.0,43.771,43.7783,43.7341,43.7489,10400.0
2011-06-01 13:45:00,59.37,59.42,59.34,59.42,10000.0,43.7489,43.7857,43.7268,43.7857,10000.0
2011-06-01 13:50:00,59.42,59.43,59.33,59.33,10700.0,43.7857,43.7931,43.7194,43.7194,10700.0
2011-06-01 13:55:00,59.33,59.47,59.31,59.46,27700.0,43.7194,43.8226,43.7047,43.8152,27700.0
2011-06-01 14:00:00,59.46,59.46,59.38,59.41,10600.0,43.8152,43.8152,43.7562,43.7783,10600.0
2011-06-01 14:05:00,59.42,59.43,59.38,59.38,12500.0,43.7857,43.7931,43.7562,43.7562,12500.0
2011-06-01 14:10:00,59.38,59.39,59.26,59.3,18900.0,43.7562,43.7636,43.6678,43.6973,18900.0
2011-06-01 14:15:00,59.3,59.43,59.29,59.43,17100.0,43.6973,43.7931,43.6899,43.7931,17100.0
2011-06-01 14:20:00,59.43,59.44,59.36,59.37,12200.0,43.7931,43.8004,43.7415,43.7489,12200.0
2011-06-01 14:25:00,59.36,59.37,59.31,59.31,11700.0,43.7415,43.7489,43.7047,43.7047,11700.0
2011-06-01 14:30:00,59.3,59.3,59.22,59.27,31600.0,43.6973,43.6973,43.6383,43.6752,31600.0
2011-06-01 14:35:00,59.27,59.33,59.22,59.32,19300.0,43.6752,43.7194,43.6383,43.712,19300.0
2011-06-01 14:40:00,59.31,59.31,59.18,59.22,35400.0,43.7047,43.7047,43.6089,43.6383,35400.0
2011-06-01 14:45:00,59.22,59.23,59.12,59.2,29500.0,43.6383,43.6457,43.5646,43.6236,29500.0
2011-06-01 14:50:00,59.2,59.31,59.19,59.31,9300.0,43.6236,43.7047,43.6162,43.7047,9300.0
2011-06-01 14:55:00,59.3,59.31,59.26,59.28,19700.0,43.6973,43.7047,43.6678,43.6825,19700.0
2011-06-01 15:00:00,59.28,59.31,59.22,59.31,14200.0,43.6825,43.7047,43.6383,43.7047,14200.0
2011-06-01 15:05:00,59.31,59.4,59.31,59.35,28400.0,43.7047,43.771,43.7047,43.7341,28400.0
2011-06-01 15:10:00,59.35,59.36,59.28,59.29,26100.0,43.7341,43.7415,43.6825,43.6899,26100.0
2011-06-01 15:15:00,59.28,59.34,59.26,59.32,47600.0,43.6825,43.7268,43.6678,43.712,47600.0
2011-06-01 15:20:00,59.32,59.32,59.23,59.23,41700.0,43.712,43.712,43.6457,43.6457,41700.0
2011-06-01 15:25:00,59.23,59.27,59.13,59.2,78900.0,43.6457,43.6752,43.572,43.6236,78900.0
2011-06-01 15:30:00,59.2,59.25,59.2,59.23,45600.0,43.6236,43.6604,43.6236,43.6457,45600.0
2011-06-01 15:35:00,59.22,59.28,59.22,59.27,37900.0,43.6383,43.6825,43.6383,43.6752,37900.0
2011-06-01 15:40:00,59.27,59.27,58.94,58.98,85700.0,43.6752,43.6752,43.432,43.4615,85700.0
2011-06-01 15:45:00,58.98,58.98,58.8,58.84,103800.0,43.4615,43.4615,43.3288,43.3583,103800.0
2011-06-01 15:50:00,58.85,58.85,58.73,58.81,83200.0,43.3657,43.3657,43.2773,43.3362,83200.0
2011-06-01 15:55:00,58.82,58.86,58.8,58.83,150300.0,43.3436,43.3731,43.3288,43.3509,150300.0
2011-06-02 09:30:00,58.79,59.19,58.78,59.14,16200.0,43.3215,43.6162,43.3141,43.5794,16200.0
2011-06-02 09:35:00,59.15,59.3,59.04,59.13,15800.0,43.5867,43.6973,43.5057,43.572,15800.0
2011-06-02 09:40:00,59.14,59.14,58.7,58.85,19100.0,43.5794,43.5794,43.2552,43.3657,19100.0
2011-06-02 09:45:00,58.82,58.85,58.38,58.61,32400.0,43.3436,43.3657,43.0193,43.1888,32400.0
2011-06-02 09:50:00,58.61,58.93,58.57,58.81,24000.0,43.1888,43.4246,43.1594,43.3362,24000.0
2011-06-02 09:55:00,58.81,58.94,58.8,58.85,27100.0,43.3362,43.432,43.3288,43.3657,27100.0
2011-06-02 10:00:00,58.84,58.88,58.5,58.73,40800.0,43.3583,43.3878,43.1078,43.2773,40800.0
2011-06-02 10:05:00,58.74,58.76,58.43,58.48,34100.0,43.2846,43.2994,43.0562,43.093,34100.0
2011-06-02 10:10:00,58.5,58.6,58.4,58.46,26300.0,43.1078,43.1815,43.0341,43.0783,26300.0
2011-06-02 10:15:00,58.45,58.47,58.28,58.28,59400.0,43.0709,43.0857,42.9457,42.9457,59400.0
2011-06-02 10:20:00,58.28,58.29,58.18,58.23,31400.0,42.9457,42.953,42.872,42.9088,31400.0
2011-06-02 10:25:00,58.23,58.46,58.18,58.46,41900.0,42.9088,43.0783,42.872,43.0783,41900.0
2011-06-02 10:30:00,58.46,58.67,58.41,58.67,19800.0,43.0783,43.233,43.0415,43.233,19800.0
2011-06-02 10:35:00,58.67,58.67,58.57,58.61,15700.0,43.233,43.233,43.1594,43.1888,15700.0
2011-06-02 10:40:00,58.63,58.84,58.63,58.68,21200.0,43.2036,43.3583,43.2036,43.2404,21200.0
2011-06-02 10:45:00,58.68,58.7,58.6,58.64,16700.0,43.2404,43.2552,43.1815,43.2109,16700.0
2011-06-02 10:50:00,58.64,58.66,58.57,58.65,23300.0,43.2109,43.2257,43.1594,43.2183,23300.0
2011-06-02 10:55:00,58.66,58.68,58.54,58.59,51500.0,43.2257,43.2404,43.1372,43.1741,51500.0
2011-06-02 11:00:00,58.58,58.74,58.57,58.74,38800.0,43.1667,43.2846,43.1594,43.2846,38800.0
2011-06-02 11:05:00,58.71,58.71,58.43,58.46,30000.0,43.2625,43.2625,43.0562,43.0783,30000.0
2011-06-02 11:10:00,58.46,58.49,58.31,58.37,41000.0,43.0783,43.1004,42.9678,43.012,41000.0
2011-06-02 11:15:00,58.37,58.39,58.28,58.32,38300.0,43.012,43.0267,42.9457,42.9751,38300.0
2011-06-02 11:20:00,58.32,58.4,58.23,58.34,27200.0,42.9751,43.0341,42.9088,42.9899,27200.0
2011-06-02 11:25:00,58.34,58.34,58.18,58.21,19400.0,42.9899,42.9899,42.872,42.8941,19400.0
2011-06-02 11:30:00,58.21,58.22,58.01,58.07,48800.0,42.8941,42.9014,42.7467,42.7909,48800.0
2011-06-02 11:35:00,58.06,58.16,58.02,58.02,24400.0,42.7835,42.8572,42.7541,42.7541,24400.0
2011-06-02 11:40:00,58.04,58.25,58.02,58.24,24400.0,42.7688,42.9236,42.7541,42.9162,24400.0
2011-06-02 11:45:00,58.23,58.32,58.09,58.23,26100.0,42.9088,42.9751,42.8057,42.9088,26100.0
2011-06-02 11:50:00,58.23,58.32,58.2,58.22,23800.0,42.9088,42.9751,42.8867,42.9014,23800.0
2011-06-02 11:55:00,58.22,58.44,58.22,58.43,13800.0,42.9014,43.0636,42.9014,43.0562,13800.0
2011-06-02 12:00:00,58.43,58.43,58.29,58.3,12900.0,43.0562,43.0562,42.953,42.9604,12900.0
2011-06-02 12:05:00,58.31,58.33,58.28,58.29,16100.0,42.9678,42.9825,42.9457,42.953,16100.0
2011-06-02 12:10:00,58.28,58.33,58.27,58.33,12600.0,42.9457,42.9825,42.9383,42.9825,12600.0
2011-06-02 12:15:00,58.33,58.48,58.33,58.47,16600.0,42.9825,43.093,42.9825,43.0857,16600.0
2011-06-02 12:20:00,58.47,58.55,58.47,58.53,77400.0,43.0857,43.1446,43.0857,43.1299,77400.0
2011-06-02 12:25:00,58.53,58.57,58.49,58.55,14000.0,43.1299,43.1594,43.1004,43.1446,14000.0
2011-06-02 12:30:00,58.57,58.62,58.53,58.62,13000.0,43.1594,43.1962,43.1299,43.1962,13000.0
2011-06-02 12:35:00,58.62,58.64,58.53,58.56,59500.0,43.1962,43.2109,43.1299,43.152,59500.0
2011-06-02 12:40:00,58.56,58.78,58.56,58.75,18200.0,43.152,43.3141,43.152,43.292,18200.0
2011-06-02 12:45:00,58.76,58.87,58.71,58.87,22300.0,43.2994,43.3804,43.2625,43.3804,22300.0
2011-06-02 12:50:00,58.86,59.02,58.86,58.96,20600.0,43.3731,43.491,43.3731,43.4467,20600.0
2011-06-02 12:55:00,58.96,59.0,58.91,58.91,14700.0,43.4467,43.4762,43.4099,43.4099,14700.0
2011-06-02 13:00:00,58.92,59.01,58.91,58.92,9700.0,43.4173,43.4836,43.4099,43.4173,9700.0
2011-06-02 13:05:00,58.91,59.05,58.91,58.95,29300.0,43.4099,43.5131,43.4099,43.4394,29300.0
2011-06-02 13:10:00,58.96,58.96,58.85,58.87,7700.0,43.4467,43.4467,43.3657,43.3804,7700.0
2011-06-02 13:15:00,58.88,58.94,58.83,58.89,8300.0,43.3878,43.432,43.3509,43.3952,8300.0
2011-06-02 13:20:00,58.89,58.95,58.85,58.92,8800.0,43.3952,43.4394,43.3657,43.4173,8800.0
2011-06-02 13:25:00,58.88,59.01,58.86,58.97,11200.0,43.3878,43.4836,43.3731,43.4541,11200.0
2011-06-02 13:30:00,58.97,58.97,58.79,58.87,22600.0,43.4541,43.4541,43.3215,43.3804,22600.0
2011-06-02 13:35:00,58.87,58.87,58.79,58.8,6400.0,43.3804,43.3804,43.3215,43.3288,6400.0
2011-06-02 13:40:00,58.8,58.91,58.8,58.9,8900.0,43.3288,43.4099,43.3288,43.4025,8900.0
2011-06-02 13:45:00,58.9,58.93,58.82,58.85,11600.0,43.4025,43.4246,43.3436,43.3657,11600.0
2011-06-02 13:50:00,58.84,58.9,58.77,58.9,15500.0,43.3583,43.4025,43.3067,43.4025,15500.0
2011-06-02 13:55:00,58.9,59.03,58.9,59.02,12300.0,43.4025,43.4983,43.4025,43.491,12300.0
2011-06-02 14:00:00,59.01,59.1,58.99,59.0,10600.0,43.4836,43.5499,43.4688,43.4762,10600.0
2011-06-02 14:05:00,59.01,59.03,59.0,59.03,8700.0,43.4836,43.4983,43.4762,43.4983,8700.0
2011-06-02 14:10:00,59.03,59.21,59.03,59.21,14200.0,43.4983,43.631,43.4983,43.631,14200.0
2011-06-02 14:15:00,59.2,59.21,59.0,59.03,44200.0,43.6236,43.631,43.4762,43.4983,44200.0
2011-06-02 14:20:00,59.02,59.05,58.94,58.94,21300.0,43.491,43.5131,43.432,43.432,21300.0
2011-06-02 14:25:00,58.93,59.03,58.92,58.99,15300.0,43.4246,43.4983,43.4173,43.4688,15300.0
2011-06-02 14:30:00,58.99,59.14,58.99,59.14,14100.0,43.4688,43.5794,43.4688,43.5794,14100.0
2011-06-02 14:35:00,59.15,59.16,59.1,59.11,8900.0,43.5867,43.5941,43.5499,43.5573,8900.0
2011-06-02 14:40:00,59.11,59.16,59.07,59.13,11200.0,43.5573,43.5941,43.5278,43.572,11200.0
2011-06-02 14:45:00,59.11,59.21,59.1,59.19,13900.0,43.5573,43.631,43.5499,43.6162,13900.0
2011-06-02 14:50:00,59.19,59.26,59.19,59.26,15500.0,43.6162,43.6678,43.6162,43.6678,15500.0
2011-06-02 14:55:00,59.27,59.3,59.23,59.3,16000.0,43.6752,43.6973,43.6457,43.6973,16000.0
2011-06-02 15:00:00,59.3,59.31,59.18,59.23,33800.0,43.6973,43.7047,43.6089,43.6457,33800.0
2011-06-02 15:05:00,59.23,59.25,59.09,59.09,20000.0,43.6457,43.6604,43.5425,43.5425,20000.0
2011-06-02 15:10:00,59.08,59.14,59.06,59.09,18300.0,43.5352,43.5794,43.5204,43.5425,18300.0
2011-06-02 15:15:00,59.08,59.1,59.01,59.03,16800.0,43.5352,43.5499,43.4836,43.4983,16800.0
2011-06-02 15:20:00,59.03,59.11,59.01,59.05,15800.0,43.4983,43.5573,43.4836,43.5131,15800.0
2011-06-02 15:25:00,59.05,59.05,58.98,59.04,22400.0,43.5131,43.5131,43.4615,43.5057,22400.0
2011-06-02 15:30:00,59.05,59.09,58.98,59.02,31900.0,43.5131,43.5425,43.4615,43.491,31900.0
2011-06-02 15:35:00,59.03,59.08,59.02,59.04,33500.0,43.4983,43.5352,43.491,43.5057,33500.0
2011-06-02 15:40:00,59.05,59.1,59.04,59.08,32700.0,43.5131,43.5499,43.5057,43.5352,32700.0
2011-06-02 15:45:00,59.07,59.09,58.95,58.97,67600.0,43.5278,43.5425,43.4394,43.4541,67600.0
2011-06-02 15:50:00,58.96,58.98,58.93,58.94,64700.0,43.4467,43.4615,43.4246,43.432,64700.0
2011-06-02 15:55:00,58.95,59.04,58.92,59.0,108600.0,43.4394,43.5057,43.4173,43.4762,108600.0
2011-06-03 09:30:00,58.19,58.21,57.88,58.05,30100.0,42.8793,42.8941,42.6509,42.7762,30100.0
2011-06-03 09:35:00,58.07,58.2,57.99,57.99,27100.0,42.7909,42.8867,42.732,42.732,27100.0
2011-06-03 09:40:00,58.0,58.03,57.83,57.85,30200.0,42.7393,42.7614,42.6141,42.6288,30200.0
2011-06-03 09:45:00,57.91,57.95,57.84,57.85,22600.0,42.673,42.7025,42.6214,42.6288,22600.0
2011-06-03 09:50:00,57.87,57.92,57.74,57.86,23900.0,42.6435,42.6804,42.5477,42.6362,23900.0
2011-06-03 09:55:00,57.88,58.12,57.88,58.07,50300.0,42.6509,42.8278,42.6509,42.7909,50300.0
2011-06-03 10:00:00,58.07,58.45,58.07,58.44,44300.0,42.7909,43.0709,42.7909,43.0636,44300.0
2011-06-03 10:05:00,58.42,58.5,58.29,58.43,38300.0,43.0488,43.1078,42.953,43.0562,38300.0
2011-06-03 10:10:00,58.44,58.57,58.24,58.24,30900.0,43.0636,43.1594,42.9162,42.9162,30900.0
2011-06-03 10:15:00,58.27,58.41,58.25,58.33,17300.0,42.9383,43.0415,42.9236,42.9825,17300.0
2011-06-03 10:20:00,58.33,58.34,58.2,58.21,16000.0,42.9825,42.9899,42.8867,42.8941,16000.0
2011-06-03 10:25:00,58.21,58.48,58.2,58.48,16900.0,42.8941,43.093,42.8867,43.093,16900.0
2011-06-03 10:30:00,58.46,58.59,58.46,58.56,17600.0,43.0783,43.1741,43.0783,43.152,17600.0
2011-06-03 10:35:00,58.57,58.71,58.53,58.68,23600.0,43.1594,43.2625,43.1299,43.2404,23600.0
2011-06-03 10:40:00,58.68,58.78,58.64,58.7,13100.0,43.2404,43.3141,43.2109,43.2552,13100.0
2011-06-03 10:45:00,58.72,58.76,58.64,58.64,18200.0,43.2699,43.2994,43.2109,43.2109,18200.0
2011-06-03 10:50:00,58.64,58.68,58.51,58.55,28200.0,43.2109,43.2404,43.1151,43.1446,28200.0
2011-06-03 10:55:00,58.56,58.64,58.55,58.63,16100.0,43.152,43.2109,43.1446,43.2036,16100.0
2011-06-03 11:00:00,58.64,58.82,58.63,58.8,19600.0,43.2109,43.3436,43.2036,43.3288,19600.0
2011-06-03 11:05:00,58.78,58.78,58.63,58.68,19500.0,43.3141,43.3141,43.2036,43.2404,19500.0
2011-06-03 11:10:00,58.69,58.78,58.69,58.78,11300.0,43.2478,43.3141,43.2478,43.3141,11300.0
2011-06-03 11:15:00,58.79,58.81,58.63,58.73,25300.0,43.3215,43.3362,43.2036,43.2773,25300.0
2011-06-03 11:20:00,58.71,58.9,58.71,58.83,17600.0,43.2625,43.4025,43.2625,43.3509,17600.0
2011-06-03 11:25:00,58.83,58.89,58.81,58.86,23400.0,43.3509,43.3952,43.3362,43.3731,23400.0
2011-06-03 11:30:00,58.86,58.94,58.73,58.75,24700.0,43.3731,43.432,43.2773,43.292,24700.0
2011-06-03 11:35:00,58.76,58.8,58.69,58.7,15900.0,43.2994,43.3288,43.2478,43.2552,15900.0
2011-06-03 11:40:00,58.7,58.79,58.67,58.79,15800.0,43.2552,43.3215,43.233,43.3215,15800.0
2011-06-03 11:45:00,58.78,58.82,58.74,58.81,14800.0,43.3141,43.3436,43.2846,43.3362,14800.0
2011-06-03 11:50:00,58.82,58.89,58.8,58.86,9300.0,43.3436,43.3952,43.3288,43.3731,9300.0
2011-06-03 11:55:00,58.86,58.9,58.85,58.9,9200.0,43.3731,43.4025,43.3657,43.4025,9200.0
2011-06-03 12:00:00,58.9,58.96,58.87,58.89,19500.0,43.4025,43.4467,43.3804,43.3952,19500.0
2011-06-03 12:05:00,58.89,58.94,58.88,58.91,21900.0,43.3952,43.432,43.3878,43.4099,21900.0
2011-06-03 12:10:00,58.91,58.94,58.88,58.93,18700.0,43.4099,43.432,43.3878,43.4246,18700.0
2011-06-03 12:15:00,58.93,58.96,58.88,58.96,9600.0,43.4246,43.4467,43.3878,43.4467,9600.0
2011-06-03 12:20:00,58.97,59.04,58.95,59.0,11600.0,43.4541,43.5057,43.4394,43.4762,11600.0
2011-06-03 12:25:00,59.01,59.02,59.0,59.0,8600.0,43.4836,43.491,43.4762,43.4762,8600.0
2011-06-03 12:30:00,59.01,59.06,58.95,59.04,14100.0,43.4836,43.5204,43.4394,43.5057,14100.0
2011-06-03 12:35:00,59.04,59.15,59.01,59.14,10200.0,43.5057,43.5867,43.4836,43.5794,10200.0
2011-06-03 12:40:00,59.13,59.17,59.13,59.14,6100.0,43.572,43.6015,43.572,43.5794,6100.0
2011-06-03 12:45:00,59.16,59.23,59.16,59.2,9900.0,43.5941,43.6457,43.5941,43.6236,9900.0
2011-06-03 12:50:00,59.24,59.24,59.13,59.16,9300.0,43.6531,43.6531,43.572,43.5941,9300.0
2011-06-03 12:55:00,59.15,59.15,59.07,59.07,4300.0,43.5867,43.5867,43.5278,43.5278,4300.0
2011-06-03 13:00:00,59.06,59.09,59.05,59.05,3300.0,43.5204,43.5425,43.5131,43.5131,3300.0
2011-06-03 13:05:00,59.05,59.07,59.02,59.07,6400.0,43.5131,43.5278,43.491,43.5278,6400.0
2011-06-03 13:10:00,59.07,59.08,58.98,58.98,27900.0,43.5278,43.5352,43.4615,43.4615,27900.0
2011-06-03 13:15:00,58.99,59.0,58.98,58.99,3200.0,43.4688,43.4762,43.4615,43.4688,3200.0
2011-06-03 13:20:00,58.97,58.97,58.88,58.89,13900.0,43.4541,43.4541,43.3878,43.3952,13900.0
2011-06-03 13:25:00,58.88,58.88,58.8,58.87,9600.0,43.3878,43.3878,43.3288,43.3804,9600.0
2011-06-03 13:30:00,58.87,58.87,58.75,58.82,8300.0,43.3804,43.3804,43.292,43.3436,8300.0
2011-06-03 13:35:00,58.83,58.87,58.81,58.82,9700.0,43.3509,43.3804,43.3362,43.3436,9700.0
2011-06-03 13:40:00,58.82,58.91,58.82,58.86,9500.0,43.3436,43.4099,43.3436,43.3731,9500.0
2011-06-03 13:45:00,58.87,58.91,58.87,58.9,11200.0,43.3804,43.4099,43.3804,43.4025,11200.0
2011-06-03 13:50:00,58.9,58.92,58.87,58.9,10000.0,43.4025,43.4173,43.3804,43.4025,10000.0
2011-06-03 13:55:00,58.91,58.92,58.74,58.74,6600.0,43.4099,43.4173,43.2846,43.2846,6600.0
2011-06-03 14:00:00,58.74,58.82,58.71,58.82,18500.0,43.2846,43.3436,43.2625,43.3436,18500.0
2011-06-03 14:05:00,58.8,58.84,58.78,58.78,12300.0,43.3288,43.3583,43.3141,43.3141,12300.0
2011-06-03 14:10:00,58.78,58.8,58.74,58.78,12100.0,43.3141,43.3288,43.2846,43.3141,12100.0
2011-06-03 14:15:00,58.79,58.85,58.79,58.84,10500.0,43.3215,43.3657,43.3215,43.3583,10500.0
2011-06-03 14:20:00,58.85,58.86,58.8,58.8,13200.0,43.3657,43.3731,43.3288,43.3288,13200.0
2011-06-03 14:25:00,58.83,58.92,58.82,58.83,23500.0,43.3509,43.4173,43.3436,43.3509,23500.0
2011-06-03 14:30:00,58.82,58.86,58.7,58.72,17800.0,43.3436,43.3731,43.2552,43.2699,17800.0
2011-06-03 14:35:00,58.74,58.8,58.68,58.73,14200.0,43.2846,43.3288,43.2404,43.2773,14200.0
2011-06-03 14:40:00,58.73,58.79,58.69,58.78,9500.0,43.2773,43.3215,43.2478,43.3141,9500.0
2011-06-03 14:45:00,58.78,58.8,58.7,58.73,8300.0,43.3141,43.3288,43.2552,43.2773,8300.0
2011-06-03 14:50:00,58.73,58.75,58.68,58.68,3500.0,43.2773,43.292,43.2404,43.2404,3500.0
2011-06-03 14:55:00,58.69,58.69,58.54,58.54,11200.0,43.2478,43.2478,43.1372,43.1372,11200.0
2011-06-03 15:00:00,58.54,58.54,58.46,58.48,15400.0,43.1372,43.1372,43.0783,43.093,15400.0
2011-06-03 15:05:00,58.48,58.49,58.39,58.4,16500.0,43.093,43.1004,43.0267,43.0341,16500.0
2011-06-03 15:10:00,58.41,58.44,58.35,58.37,15000.0,43.0415,43.0636,42.9972,43.012,15000.0
2011-06-03 15:15:00,58.38,58.42,58.34,58.37,26200.0,43.0193,43.0488,42.9899,43.012,26200.0
2011-06-03 15:20:00,58.37,58.42,58.33,58.4,24000.0,43.012,43.0488,42.9825,43.0341,24000.0
2011-06-03 15:25:00,58.39,58.4,58.33,58.37,17100.0,43.0267,43.0341,42.9825,43.012,17100.0
2011-06-03 15:30:00,58.35,58.5,58.35,58.47,14600.0,42.9972,43.1078,42.9972,43.0857,14600.0
2011-06-03 15:35:00,58.47,58.48,58.4,58.46,19200.0,43.0857,43.093,43.0341,43.0783,19200.0
2011-06-03 15:40:00,58.46,58.53,58.41,58.43,48600.0,43.0783,43.1299,43.0415,43.0562,48600.0
2011-06-03 15:45:00,58.41,58.42,58.33,58.36,47800.0,43.0415,43.0488,42.9825,43.0046,47800.0
2011-06-03 15:50:00,58.35,58.36,58.19,58.2,56400.0,42.9972,43.0046,42.8793,42.8867,56400.0
2011-06-03 15:55:00,58.2,58.27,58.2,58.23,91600.0,42.8867,42.9383,42.8867,42.9088,91600.0
2011-06-06 09:30:00,57.97,58.29,57.97,58.09,18300.0,42.7172,42.953,42.7172,42.8057,18300.0
2011-06-06 09:35:00,58.12,58.22,57.92,57.98,16100.0,42.8278,42.9014,42.6804,42.7246,16100.0
2011-06-06 09:40:00,57.98,57.99,57.79,57.8,11600.0,42.7246,42.732,42.5846,42.592,11600.0
2011-06-06 09:45:00,57.81,57.82,57.67,57.68,22000.0,42.5993,42.6067,42.4962,42.5035,22000.0
2011-06-06 09:50:00,57.69,57.69,57.5,57.54,14100.0,42.5109,42.5109,42.3709,42.4004,14100.0
2011-06-06 09:55:00,57.54,57.54,57.41,57.51,6800.0,42.4004,42.4004,42.3046,42.3783,6800.0
2011-06-06 10:00:00,57.53,57.56,57.33,57.33,14800.0,42.393,42.4151,42.2456,42.2456,14800.0
2011-06-06 10:05:00,57.33,57.38,57.18,57.19,17600.0,42.2456,42.2825,42.1351,42.1425,17600.0
2011-06-06 10:10:00,57.2,57.36,57.2,57.35,12600.0,42.1498,42.2677,42.1498,42.2604,12600.0
2011-06-06 10:15:00,57.34,57.34,57.12,57.18,21100.0,42.253,42.253,42.0909,42.1351,21100.0
2011-06-06 10:20:00,57.2,57.4,57.12,57.38,24100.0,42.1498,42.2972,42.0909,42.2825,24100.0
2011-06-06 10:25:00,57.41,57.5,57.31,57.31,15000.0,42.3046,42.3709,42.2309,42.2309,15000.0
2011-06-06 10:30:00,57.32,57.44,57.32,57.4,16900.0,42.2382,42.3267,42.2382,42.2972,16900.0
2011-06-06 10:35:00,57.4,57.4,57.32,57.34,9800.0,42.2972,42.2972,42.2382,42.253,9800.0
2011-06-06 10:40:00,57.35,57.47,57.33,57.42,28100.0,42.2604,42.3488,42.2456,42.3119,28100.0
2011-06-06 10:45:00,57.43,57.47,57.38,57.47,39800.0,42.3193,42.3488,42.2825,42.3488,39800.0
2011-06-06 10:50:00,57.48,57.5,57.42,57.45,30900.0,42.3562,42.3709,42.3119,42.334,30900.0
2011-06-06 10:55:00,57.45,57.48,57.42,57.47,20200.0,42.334,42.3562,42.3119,42.3488,20200.0
2011-06-06 11:00:00,57.47,57.52,57.45,57.52,37000.0,42.3488,42.3856,42.334,42.3856,37000.0
2011-06-06 11:05:00,57.54,57.72,57.54,57.72,19500.0,42.4004,42.533,42.4004,42.533,19500.0
2011-06-06 11:10:00,57.72,57.75,57.6,57.7,18700.0,42.533,42.5551,42.4446,42.5183,18700.0
2011-06-06 11:15:00,57.69,57.74,57.62,57.65,29200.0,42.5109,42.5477,42.4593,42.4814,29200.0
2011-06-06 11:20:00,57.63,57.74,57.62,57.74,8700.0,42.4667,42.5477,42.4593,42.5477,8700.0
2011-06-06 11:25:00,57.75,57.84,57.75,57.82,11600.0,42.5551,42.6214,42.5551,42.6067,11600.0
2011-06-06 11:30:00,57.81,57.81,57.71,57.78,12300.0,42.5993,42.5993,42.5256,42.5772,12300.0
2011-06-06 11:35:00,57.78,57.88,57.78,57.86,13700.0,42.5772,42.6509,42.5772,42.6362,13700.0
2011-06-06 11:40:00,57.87,57.89,57.84,57.84,9500.0,42.6435,42.6583,42.6214,42.6214,9500.0
2011-06-06 11:45:00,57.83,57.84,57.77,57.79,9300.0,42.6141,42.6214,42.5698,42.5846,9300.0
2011-06-06 11:50:00,57.78,57.84,57.78,57.84,10000.0,42.5772,42.6214,42.5772,42.6214,10000.0
2011-06-06 11:55:00,57.86,57.92,57.86,57.91,10100.0,42.6362,42.6804,42.6362,42.673,10100.0
2011-06-06 12:00:00,57.9,57.91,57.83,57.88,15600.0,42.6656,42.673,42.6141,42.6509,15600.0
2011-06-06 12:05:00,57.87,57.9,57.83,57.9,5400.0,42.6435,42.6656,42.6141,42.6656,5400.0
2011-06-06 12:10:00,57.91,57.91,57.84,57.87,4900.0,42.673,42.673,42.6214,42.6435,4900.0
2011-06-06 12:15:00,57.88,57.9,57.87,57.9,9100.0,42.6509,42.6656,42.6435,42.6656,9100.0
2011-06-06 12:20:00,57.9,57.92,57.9,57.91,8200.0,42.6656,42.6804,42.6656,42.673,8200.0
2011-06-06 12:25:00,57.91,57.98,57.91,57.95,11200.0,42.673,42.7246,42.673,42.7025,11200.0
2011-06-06 12:30:00,57.95,57.95,57.89,57.91,10100.0,42.7025,42.7025,42.6583,42.673,10100.0
2011-06-06 12:35:00,57.91,57.95,57.88,57.94,13200.0,42.673,42.7025,42.6509,42.6951,13200.0
2011-06-06 12:40:00,57.93,57.95,57.88,57.91,13400.0,42.6877,42.7025,42.6509,42.673,13400.0
2011-06-06 12:45:00,57.91,57.94,57.86,57.86,5000.0,42.673,42.6951,42.6362,42.6362,5000.0
2011-06-06 12:50:00,57.86,57.89,57.85,57.86,7400.0,42.6362,42.6583,42.6288,42.6362,7400.0
2011-06-06 12:55:00,57.87,57.9,57.84,57.89,7200.0,42.6435,42.6656,42.6214,42.6583,7200.0
2011-06-06 13:00:00,57.89,57.89,57.78,57.8,11800.0,42.6583,42.6583,42.5772,42.592,11800.0
2011-06-06 13:05:00,57.8,57.85,57.8,57.84,6300.0,42.592,42.6288,42.592,42.6214,6300.0
2011-06-06 13:10:00,57.84,57.93,57.83,57.93,10900.0,42.6214,42.6877,42.6141,42.6877,10900.0
2011-06-06 13:15:00,57.94,57.96,57.85,57.88,10800.0,42.6951,42.7099,42.6288,42.6509,10800.0
2011-06-06 13:20:00,57.89,57.89,57.79,57.79,14700.0,42.6583,42.6583,42.5846,42.5846,14700.0
2011-06-06 13:25:00,57.8,57.8,57.77,57.78,5400.0,42.592,42.592,42.5698,42.5772,5400.0
2011-06-06 13:30:00,57.79,57.8,57.66,57.7,18500.0,42.5846,42.592,42.4888,42.5183,18500.0
2011-06-06 13:35:00,57.7,57.71,57.67,57.68,11700.0,42.5183,42.5256,42.4962,42.5035,11700.0
2011-06-06 13:40:00,57.68,57.68,57.55,57.55,15000.0,42.5035,42.5035,42.4077,42.4077,15000.0
2011-06-06 13:45:00,57.56,57.62,57.52,57.6,20500.0,42.4151,42.4593,42.3856,42.4446,20500.0
2011-06-06 13:50:00,57.61,57.62,57.53,57.53,16900.0,42.4519,42.4593,42.393,42.393,16900.0
2011-06-06 13:55:00,57.54,57.55,57.36,57.51,65700.0,42.4004,42.4077,42.2677,42.3783,65700.0
2011-06-06 14:00:00,57.53,57.6,57.51,57.54,12700.0,42.393,42.4446,42.3783,42.4004,12700.0
2011-06-06 14:05:00,57.54,57.58,57.45,57.56,12000.0,42.4004,42.4298,42.334,42.4151,12000.0
2011-06-06 14:10:00,57.57,57.57,57.49,57.49,9200.0,42.4225,42.4225,42.3635,42.3635,9200.0
2011-06-06 14:15:00,57.51,57.51,57.44,57.45,13400.0,42.3783,42.3783,42.3267,42.334,13400.0
2011-06-06 14:20:00,57.46,57.5,57.45,57.48,10800.0,42.3414,42.3709,42.334,42.3562,10800.0
2011-06-06 14:25:00,57.47,57.48,57.37,57.37,8400.0,42.3488,42.3562,42.2751,42.2751,8400.0
2011-06-06 14:30:00,57.37,57.46,57.35,57.46,10300.0,42.2751,42.3414,42.2604,42.3414,10300.0
2011-06-06 14:35:00,57.47,57.49,57.38,57.38,17800.0,42.3488,42.3635,42.2825,42.2825,17800.0
2011-06-06 14:40:00,57.38,57.43,57.33,57.42,15600.0,42.2825,42.3193,42.2456,42.3119,15600.0
2011-06-06 14:45:00,57.42,57.43,57.33,57.36,12200.0,42.3119,42.3193,42.2456,42.2677,12200.0
2011-06-06 14:50:00,57.36,57.38,57.26,57.3,19400.0,42.2677,42.2825,42.194,42.2235,19400.0
2011-06-06 14:55:00,57.3,57.35,57.23,57.34,11300.0,42.2235,42.2604,42.1719,42.253,11300.0
2011-06-06 15:00:00,57.33,57.38,57.26,57.26,8100.0,42.2456,42.2825,42.194,42.194,8100.0
2011-06-06 15:05:00,57.26,57.27,57.05,57.09,31300.0,42.194,42.2014,42.0393,42.0688,31300.0
2011-06-06 15:10:00,57.09,57.09,56.95,57.04,25400.0,42.0688,42.0688,41.9656,42.0319,25400.0
2011-06-06 15:15:00,57.05,57.08,57.01,57.05,18600.0,42.0393,42.0614,42.0098,42.0393,18600.0
2011-06-06 15:20:00,57.05,57.05,56.98,57.01,14000.0,42.0393,42.0393,41.9877,42.0098,14000.0
2011-06-06 15:25:00,57.0,57.02,56.94,56.97,17200.0,42.0024,42.0172,41.9582,41.9803,17200.0
2011-06-06 15:30:00,56.97,57.15,56.96,57.15,25400.0,41.9803,42.113,41.973,42.113,25400.0
2011-06-06 15:35:00,57.15,57.15,57.05,57.07,12500.0,42.113,42.113,42.0393,42.054,12500.0
2011-06-06 15:40:00,57.06,57.14,57.05,57.09,32400.0,42.0467,42.1056,42.0393,42.0688,32400.0
2011-06-06 15:45:00,57.08,57.08,56.94,57.02,80100.0,42.0614,42.0614,41.9582,42.0172,80100.0
2011-06-06 15:50:00,57.01,57.01,56.88,56.96,61000.0,42.0098,42.0098,41.914,41.973,61000.0
2011-06-06 15:55:00,56.95,57.01,56.9,56.93,93200.0,41.9656,42.0098,41.9288,41.9509,93200.0
2011-06-07 09:30:00,57.27,57.54,57.26,57.54,29500.0,42.2014,42.4004,42.194,42.4004,29500.0
2011-06-07 09:35:00,57.45,57.55,57.25,57.46,13600.0,42.334,42.4077,42.1867,42.3414,13600.0
2011-06-07 09:40:00,57.49,57.49,57.1,57.11,14100.0,42.3635,42.3635,42.0761,42.0835,14100.0
2011-06-07 09:45:00,57.11,57.14,56.97,57.02,21900.0,42.0835,42.1056,41.9803,42.0172,21900.0
2011-06-07 09:50:00,57.02,57.05,56.92,57.03,17600.0,42.0172,42.0393,41.9435,42.0246,17600.0
2011-06-07 09:55:00,57.04,57.25,57.04,57.23,11900.0,42.0319,42.1867,42.0319,42.1719,11900.0
2011-06-07 10:00:00,57.23,57.29,57.08,57.08,9300.0,42.1719,42.2161,42.0614,42.0614,9300.0
2011-06-07 10:05:00,57.1,57.15,57.07,57.15,14700.0,42.0761,42.113,42.054,42.113,14700.0
2011-06-07 10:10:00,57.15,57.17,57.03,57.05,12000.0,42.113,42.1277,42.0246,42.0393,12000.0
2011-06-07 10:15:00,57.05,57.1,56.97,56.97,10900.0,42.0393,42.0761,41.9803,41.9803,10900.0
2011-06-07 10:20:00,56.98,56.98,56.82,56.82,13400.0,41.9877,41.9877,41.8698,41.8698,13400.0
2011-06-07 10:25:00,56.84,56.9,56.74,56.89,21500.0,41.8845,41.9288,41.8109,41.9214,21500.0
2011-06-07 10:30:00,56.89,56.93,56.82,56.91,14700.0,41.9214,41.9509,41.8698,41.9361,14700.0
2011-06-07 10:35:00,56.91,57.16,56.91,57.14,10000.0,41.9361,42.1203,41.9361,42.1056,10000.0
2011-06-07 10:40:00,57.15,57.2,57.06,57.06,9700.0,42.113,42.1498,42.0467,42.0467,9700.0
2011-06-07 10:45:00,57.05,57.13,57.05,57.11,9600.0,42.0393,42.0982,42.0393,42.0835,9600.0
2011-06-07 10:50:00,57.12,57.18,57.1,57.17,9500.0,42.0909,42.1351,42.0761,42.1277,9500.0
2011-06-07 10:55:00,57.14,57.24,57.14,57.24,7000.0,42.1056,42.1793,42.1056,42.1793,7000.0
2011-06-07 11:00:00,57.23,57.27,57.19,57.22,15200.0,42.1719,42.2014,42.1425,42.1646,15200.0
2011-06-07 11:05:00,57.23,57.38,57.23,57.35,14200.0,42.1719,42.2825,42.1719,42.2604,14200.0
2011-06-07 11:10:00,57.35,57.36,57.32,57.35,29300.0,42.2604,42.2677,42.2382,42.2604,29300.0
2011-06-07 11:15:00,57.35,57.42,57.35,57.42,15000.0,42.2604,42.3119,42.2604,42.3119,15000.0
2011-06-07 11:20:00,57.41,57.51,57.41,57.44,21300.0,42.3046,42.3783,42.3046,42.3267,21300.0
2011-06-07 11:25:00,57.43,57.43,57.3,57.3,17600.0,42.3193,42.3193,42.2235,42.2235,17600.0
2011-06-07 11:30:00,57.3,57.3,57.25,57.25,15800.0,42.2235,42.2235,42.1867,42.1867,15800.0
2011-06-07 11:35:00,57.27,57.29,57.22,57.22,17900.0,42.2014,42.2161,42.1646,42.1646,17900.0
2011-06-07 11:40:00,57.23,57.25,57.18,57.25,16000.0,42.1719,42.1867,42.1351,42.1867,16000.0
2011-06-07 11:45:00,57.26,57.31,57.21,57.22,14300.0,42.194,42.2309,42.1572,42.1646,14300.0
2011-06-07 11:50:00,57.21,57.24,57.16,57.16,26100.0,42.1572,42.1793,42.1203,42.1203,26100.0
2011-06-07 11:55:00,57.16,57.17,57.11,57.17,18100.0,42.1203,42.1277,42.0835,42.1277,18100.0
2011-06-07 12:00:00,57.19,57.23,57.19,57.19,10400.0,42.1425,42.1719,42.1425,42.1425,10400.0
2011-06-07 12:05:00,57.19,57.24,57.14,57.24,18000.0,42.1425,42.1793,42.1056,42.1793,18000.0
2011-06-07 12:10:00,57.24,57.26,57.19,57.19,11200.0,42.1793,42.194,42.1425,42.1425,11200.0
2011-06-07 12:15:00,57.2,57.21,57.01,57.09,43500.0,42.1498,42.1572,42.0098,42.0688,43500.0
2011-06-07 12:20:00,57.09,57.14,57.08,57.14,17600.0,42.0688,42.1056,42.0614,42.1056,17600.0
2011-06-07 12:25:00,57.14,57.15,57.06,57.07,18700.0,42.1056,42.113,42.0467,42.054,18700.0
2011-06-07 12:30:00,57.07,57.07,57.03,57.07,14600.0,42.054,42.054,42.0246,42.054,14600.0
2011-06-07 12:35:00,57.08,57.08,56.98,57.01,20900.0,42.0614,42.0614,41.9877,42.0098,20900.0
2011-06-07 12:40:00,57.01,57.02,56.92,56.99,18600.0,42.0098,42.0172,41.9435,41.9951,18600.0
2011-06-07 12:45:00,56.98,56.99,56.94,56.96,22000.0,41.9877,41.9951,41.9582,41.973,22000.0
2011-06-07 12:50:00,56.96,57.08,56.95,57.08,11800.0,41.973,42.0614,41.9656,42.0614,11800.0
2011-06-07 12:55:00,57.07,57.1,57.06,57.08,18300.0,42.054,42.0761,42.0467,42.0614,18300.0
2011-06-07 13:00:00,57.08,57.08,57.03,57.05,12700.0,42.0614,42.0614,42.0246,42.0393,12700.0
2011-06-07 13:05:00,57.06,57.13,57.06,57.11,16200.0,42.0467,42.0982,42.0467,42.0835,16200.0
2011-06-07 13:10:00,57.11,57.11,57.07,57.07,14800.0,42.0835,42.0835,42.054,42.054,14800.0
2011-06-07 13:15:00,57.08,57.08,57.03,57.04,15000.0,42.0614,42.0614,42.0246,42.0319,15000.0
2011-06-07 13:20:00,57.04,57.04,56.97,56.98,36000.0,42.0319,42.0319,41.9803,41.9877,36000.0
2011-06-07 13:25:00,56.98,57.0,56.97,57.0,17700.0,41.9877,42.0024,41.9803,42.0024,17700.0
2011-06-07 13:30:00,57.0,57.12,56.99,57.12,15400.0,42.0024,42.0909,41.9951,42.0909,15400.0
2011-06-07 13:35:00,57.13,57.17,57.13,57.14,21800.0,42.0982,42.1277,42.0982,42.1056,21800.0
2011-06-07 13:40:00,57.14,57.14,57.1,57.12,15500.0,42.1056,42.1056,42.0761,42.0909,15500.0
2011-06-07 13:45:00,57.11,57.14,57.09,57.1,21400.0,42.0835,42.1056,42.0688,42.0761,21400.0
2011-06-07 13:50:00,57.11,57.13,57.07,57.09,22200.0,42.0835,42.0982,42.054,42.0688,22200.0
2011-06-07 13:55:00,57.09,57.14,57.09,57.14,16300.0,42.0688,42.1056,42.0688,42.1056,16300.0
2011-06-07 14:00:00,57.15,57.15,57.07,57.07,13100.0,42.113,42.113,42.054,42.054,13100.0
2011-06-07 14:05:00,57.07,57.15,57.06,57.15,12900.0,42.054,42.113,42.0467,42.113,12900.0
2011-06-07 14:10:00,57.16,57.16,57.08,57.08,14200.0,42.1203,42.1203,42.0614,42.0614,14200.0
2011-06-07 14:15:00,57.07,57.11,57.05,57.07,30500.0,42.054,42.0835,42.0393,42.054,30500.0
2011-06-07 14:20:00,57.07,57.07,57.03,57.04,33400.0,42.054,42.054,42.0246,42.0319,33400.0
2011-06-07 14:25:00,57.04,57.04,57.01,57.02,13900.0,42.0319,42.0319,42.0098,42.0172,13900.0
2011-06-07 14:30:00,57.01,57.01,56.92,56.95,28500.0,42.0098,42.0098,41.9435,41.9656,28500.0
2011-06-07 14:35:00,56.96,57.0,56.94,56.99,76100.0,41.973,42.0024,41.9582,41.9951,76100.0
2011-06-07 14:40:00,56.99,57.01,56.98,57.01,25100.0,41.9951,42.0098,41.9877,42.0098,25100.0
2011-06-07 14:45:00,57.01,57.02,56.96,56.96,31400.0,42.0098,42.0172,41.973,41.973,31400.0
2011-06-07 14:50:00,56.95,56.96,56.87,56.89,27900.0,41.9656,41.973,41.9067,41.9214,27900.0
2011-06-07 14:55:00,56.9,56.97,56.88,56.97,36200.0,41.9288,41.9803,41.914,41.9803,36200.0
2011-06-07 15:00:00,56.97,57.02,56.95,57.01,58400.0,41.9803,42.0172,41.9656,42.0098,58400.0
2011-06-07 15:05:00,57.01,57.04,56.91,56.92,44000.0,42.0098,42.0319,41.9361,41.9435,44000.0
2011-06-07 15:10:00,56.92,56.97,56.92,56.97,21700.0,41.9435,41.9803,41.9435,41.9803,21700.0
2011-06-07 15:15:00,56.97,56.97,56.86,56.9,48000.0,41.9803,41.9803,41.8993,41.9288,48000.0
2011-06-07 15:20:00,56.9,56.93,56.82,56.82,53700.0,41.9288,41.9509,41.8698,41.8698,53700.0
2011-06-07 15:25:00,56.82,56.84,56.78,56.8,73700.0,41.8698,41.8845,41.8403,41.8551,73700.0
2011-06-07 15:30:00,56.8,56.8,56.65,56.67,64100.0,41.8551,41.8551,41.7445,41.7593,64100.0
2011-06-07 15:35:00,56.66,56.7,56.65,56.7,77400.0,41.7519,41.7814,41.7445,41.7814,77400.0
2011-06-07 15:40:00,56.7,56.71,56.47,56.53,98500.0,41.7814,41.7887,41.6119,41.6561,98500.0
2011-06-07 15:45:00,56.53,56.68,56.45,56.52,149000.0,41.6561,41.7666,41.5972,41.6487,149000.0
2011-06-07 15:50:00,56.52,56.57,56.39,56.54,94900.0,41.6487,41.6856,41.5529,41.6635,94900.0
2011-06-07 15:55:00,56.54,56.54,56.42,56.45,174200.0,41.6635,41.6635,41.5751,41.5972,174200.0
2011-06-08 09:30:00,56.4,56.51,56.27,56.29,26200.0,41.5603,41.6414,41.4645,41.4793,26200.0
2011-06-08 09:35:00,56.24,56.49,56.23,56.39,18100.0,41.4424,41.6266,41.435,41.5529,18100.0
2011-06-08 09:40:00,56.41,56.51,56.3,56.3,11500.0,41.5677,41.6414,41.4866,41.4866,11500.0
2011-06-08 09:45:00,56.31,56.34,56.16,56.17,15100.0,41.494,41.5161,41.3835,41.3908,15100.0
2011-06-08 09:50:00,56.16,56.29,56.1,56.22,12400.0,41.3835,41.4793,41.3392,41.4277,12400.0
2011-06-08 09:55:00,56.21,56.24,55.97,55.97,12100.0,41.4203,41.4424,41.2435,41.2435,12100.0
2011-06-08 10:00:00,55.97,56.13,55.97,56.11,15300.0,41.2435,41.3614,41.2435,41.3466,15300.0
2011-06-08 10:05:00,56.12,56.12,56.05,56.08,15500.0,41.354,41.354,41.3024,41.3245,15500.0
2011-06-08 10:10:00,56.08,56.16,56.03,56.03,16800.0,41.3245,41.3835,41.2877,41.2877,16800.0
2011-06-08 10:15:00,56.02,56.1,55.92,55.93,21800.0,41.2803,41.3392,41.2066,41.214,21800.0
2011-06-08 10:20:00,55.93,55.97,55.82,55.85,25200.0,41.214,41.2435,41.1329,41.155,25200.0
2011-06-08 10:25:00,55.83,56.05,55.8,56.03,20100.0,41.1403,41.3024,41.1182,41.2877,20100.0
2011-06-08 10:30:00,56.0,56.1,55.94,56.04,31800.0,41.2656,41.3392,41.2213,41.295,31800.0
2011-06-08 10:35:00,56.04,56.16,56.04,56.11,10000.0,41.295,41.3835,41.295,41.3466,10000.0
2011-06-08 10:40:00,56.12,56.23,56.07,56.18,10300.0,41.354,41.435,41.3171,41.3982,10300.0
2011-06-08 10:45:00,56.19,56.39,56.19,56.39,9800.0,41.4056,41.5529,41.4056,41.5529,9800.0
2011-06-08 10:50:00,56.39,56.42,56.36,56.38,9200.0,41.5529,41.5751,41.5308,41.5456,9200.0
2011-06-08 10:55:00,56.38,56.38,56.25,56.27,10700.0,41.5456,41.5456,41.4498,41.4645,10700.0
2011-06-08 11:00:00,56.27,56.49,56.27,56.49,14300.0,41.4645,41.6266,41.4645,41.6266,14300.0
2011-06-08 11:05:00,56.49,56.56,56.46,56.51,14300.0,41.6266,41.6782,41.6045,41.6414,14300.0
2011-06-08 11:10:00,56.5,56.5,56.33,56.36,24700.0,41.634,41.634,41.5087,41.5308,24700.0
2011-06-08 11:15:00,56.35,56.4,56.32,56.4,17800.0,41.5235,41.5603,41.5014,41.5603,17800.0
2011-06-08 11:20:00,56.41,56.43,56.35,56.43,19200.0,41.5677,41.5824,41.5235,41.5824,19200.0
2011-06-08 11:25:00,56.43,56.45,56.28,56.35,18400.0,41.5824,41.5972,41.4719,41.5235,18400.0
2011-06-08 11:30:00,56.35,56.47,56.35,56.46,10800.0,41.5235,41.6119,41.5235,41.6045,10800.0
2011-06-08 11:35:00,56.47,56.52,56.45,56.49,19500.0,41.6119,41.6487,41.5972,41.6266,19500.0
2011-06-08 11:40:00,56.49,56.49,56.36,56.36,17900.0,41.6266,41.6266,41.5308,41.5308,17900.0
2011-06-08 11:45:00,56.37,56.41,56.27,56.33,20800.0,41.5382,41.5677,41.4645,41.5087,20800.0
2011-06-08 11:50:00,56.33,56.39,56.3,56.39,17800.0,41.5087,41.5529,41.4866,41.5529,17800.0
2011-06-08 11:55:00,56.39,56.59,56.39,56.59,15500.0,41.5529,41.7003,41.5529,41.7003,15500.0
2011-06-08 12:00:00,56.61,56.61,56.54,56.56,12100.0,41.7151,41.7151,41.6635,41.6782,12100.0
2011-06-08 12:05:00,56.56,56.57,56.5,56.52,11900.0,41.6782,41.6856,41.634,41.6487,11900.0
2011-06-08 12:10:00,56.52,56.55,56.51,56.52,44500.0,41.6487,41.6708,41.6414,41.6487,44500.0
2011-06-08 12:15:00,56.51,56.51,56.44,56.44,11900.0,41.6414,41.6414,41.5898,41.5898,11900.0
2011-06-08 12:20:00,56.45,56.47,56.34,56.35,13600.0,41.5972,41.6119,41.5161,41.5235,13600.0
2011-06-08 12:25:00,56.36,56.37,56.25,56.32,22600.0,41.5308,41.5382,41.4498,41.5014,22600.0
2011-06-08 12:30:00,56.3,56.3,56.27,56.27,17000.0,41.4866,41.4866,41.4645,41.4645,17000.0
2011-06-08 12:35:00,56.29,56.29,56.22,56.24,19200.0,41.4793,41.4793,41.4277,41.4424,19200.0
2011-06-08 12:40:00,56.24,56.24,56.17,56.19,47500.0,41.4424,41.4424,41.3908,41.4056,47500.0
2011-06-08 12:45:00,56.2,56.22,56.17,56.17,47000.0,41.4129,41.4277,41.3908,41.3908,47000.0
2011-06-08 12:50:00,56.19,56.22,56.17,56.17,21100.0,41.4056,41.4277,41.3908,41.3908,21100.0
2011-06-08 12:55:00,56.16,56.23,56.14,56.23,18000.0,41.3835,41.435,41.3687,41.435,18000.0
2011-06-08 13:00:00,56.22,56.29,56.21,56.25,12600.0,41.4277,41.4793,41.4203,41.4498,12600.0
2011-06-08 13:05:00,56.24,56.29,56.2,56.23,21100.0,41.4424,41.4793,41.4129,41.435,21100.0
2011-06-08 13:10:00,56.23,56.23,56.16,56.18,7800.0,41.435,41.435,41.3835,41.3982,7800.0
2011-06-08 13:15:00,56.19,56.23,56.19,56.23,10900.0,41.4056,41.435,41.4056,41.435,10900.0
2011-06-08 13:20:00,56.23,56.23,56.11,56.13,12600.0,41.435,41.435,41.3466,41.3614,12600.0
2011-06-08 13:25:00,56.14,56.19,56.14,56.17,8800.0,41.3687,41.4056,41.3687,41.3908,8800.0
2011-06-08 13:30:00,56.18,56.19,56.11,56.12,7900.0,41.3982,41.4056,41.3466,41.354,7900.0
2011-06-08 13:35:00,56.11,56.14,56.06,56.09,10400.0,41.3466,41.3687,41.3098,41.3319,10400.0
2011-06-08 13:40:00,56.07,56.1,56.03,56.09,14100.0,41.3171,41.3392,41.2877,41.3319,14100.0
2011-06-08 13:45:00,56.1,56.15,56.09,56.11,9700.0,41.3392,41.3761,41.3319,41.3466,9700.0
2011-06-08 13:50:00,56.1,56.14,56.07,56.12,14300.0,41.3392,41.3687,41.3171,41.354,14300.0
2011-06-08 13:55:00,56.11,56.11,55.98,56.04,17600.0,41.3466,41.3466,41.2508,41.295,17600.0
2011-06-08 14:00:00,56.03,56.2,56.03,56.1,14000.0,41.2877,41.4129,41.2877,41.3392,14000.0
2011-06-08 14:05:00,56.12,56.17,56.05,56.07,11100.0,41.354,41.3908,41.3024,41.3171,11100.0
2011-06-08 14:10:00,56.08,56.09,56.0,56.02,13300.0,41.3245,41.3319,41.2656,41.2803,13300.0
2011-06-08 14:15:00,56.01,56.08,55.98,56.02,14500.0,41.2729,41.3245,41.2508,41.2803,14500.0
2011-06-08 14:20:00,56.02,56.03,55.88,55.92,17200.0,41.2803,41.2877,41.1771,41.2066,17200.0
2011-06-08 14:25:00,55.9,56.0,55.87,55.87,11300.0,41.1919,41.2656,41.1698,41.1698,11300.0
2011-06-08 14:30:00,55.87,56.03,55.86,56.01,17800.0,41.1698,41.2877,41.1624,41.2729,17800.0
2011-06-08 14:35:00,56.02,56.19,56.02,56.06,31500.0,41.2803,41.4056,41.2803,41.3098,31500.0
2011-06-08 14:40:00,56.07,56.14,56.07,56.1,9000.0,41.3171,41.3687,41.3171,41.3392,9000.0
2011-06-08 14:45:00,56.1,56.13,55.99,55.99,23300.0,41.3392,41.3614,41.2582,41.2582,23300.0
2011-06-08 14:50:00,55.99,56.08,55.99,56.07,22600.0,41.2582,41.3245,41.2582,41.3171,22600.0
2011-06-08 14:55:00,56.07,56.07,55.94,55.96,31300.0,41.3171,41.3171,41.2213,41.2361,31300.0
2011-06-08 15:00:00,55.96,56.0,55.94,56.0,11800.0,41.2361,41.2656,41.2213,41.2656,11800.0
2011-06-08 15:05:00,56.0,56.0,55.93,56.0,20300.0,41.2656,41.2656,41.214,41.2656,20300.0
2011-06-08 15:10:00,56.0,56.01,55.95,55.97,24200.0,41.2656,41.2729,41.2287,41.2435,24200.0
2011-06-08 15:15:00,55.98,55.98,55.83,55.83,18600.0,41.2508,41.2508,41.1403,41.1403,18600.0
2011-06-08 15:20:00,55.84,55.92,55.8,55.83,17200.0,41.1477,41.2066,41.1182,41.1403,17200.0
2011-06-08 15:25:00,55.83,55.87,55.77,55.79,28700.0,41.1403,41.1698,41.0961,41.1108,28700.0
2011-06-08 15:30:00,55.77,55.9,55.74,55.75,31400.0,41.0961,41.1919,41.074,41.0813,31400.0
2011-06-08 15:35:00,55.76,55.87,55.71,55.75,54400.0,41.0887,41.1698,41.0519,41.0813,54400.0
2011-06-08 15:40:00,55.77,55.77,55.68,55.76,32900.0,41.0961,41.0961,41.0298,41.0887,32900.0
2011-06-08 15:45:00,55.75,55.83,55.73,55.75,48600.0,41.0813,41.1403,41.0666,41.0813,48600.0
2011-06-08 15:50:00,55.74,55.8,55.71,55.73,55500.0,41.074,41.1182,41.0519,41.0666,55500.0
2011-06-08 15:55:00,55.72,55.79,55.71,55.75,88400.0,41.0592,41.1108,41.0519,41.0813,88400.0
2011-06-09 09:30:00,55.84,56.14,55.84,55.89,28900.0,41.1477,41.3687,41.1477,41.1845,28900.0
2011-06-09 09:35:00,55.89,55.94,55.75,55.9,22300.0,41.1845,41.2213,41.0813,41.1919,22300.0
2011-06-09 09:40:00,55.91,56.11,55.88,56.06,6300.0,41.1992,41.3466,41.1771,41.3098,6300.0
2011-06-09 09:45:00,56.07,56.17,56.05,56.17,8800.0,41.3171,41.3908,41.3024,41.3908,8800.0
2011-06-09 09:50:00,56.12,56.32,56.1,56.3,9900.0,41.354,41.5014,41.3392,41.4866,9900.0
2011-06-09 09:55:00,56.34,56.4,56.28,56.36,18400.0,41.5161,41.5603,41.4719,41.5308,18400.0
2011-06-09 10:00:00,56.43,56.55,56.36,56.55,18500.0,41.5824,41.6708,41.5308,41.6708,18500.0
2011-06-09 10:05:00,56.54,56.6,56.48,56.59,18000.0,41.6635,41.7077,41.6193,41.7003,18000.0
2011-06-09 10:10:00,56.59,56.63,56.55,56.6,15300.0,41.7003,41.7298,41.6708,41.7077,15300.0
2011-06-09 10:15:00,56.6,56.65,56.58,56.61,41200.0,41.7077,41.7445,41.693,41.7151,41200.0
2011-06-09 10:20:00,56.59,56.65,56.53,56.55,38800.0,41.7003,41.7445,41.6561,41.6708,38800.0
2011-06-09 10:25:00,56.54,56.64,56.53,56.61,53600.0,41.6635,41.7372,41.6561,41.7151,53600.0
2011-06-09 10:30:00,56.6,56.81,56.6,56.81,27600.0,41.7077,41.8624,41.7077,41.8624,27600.0
2011-06-09 10:35:00,56.82,56.87,56.8,56.83,19200.0,41.8698,41.9067,41.8551,41.8772,19200.0
2011-06-09 10:40:00,56.84,56.89,56.81,56.81,19100.0,41.8845,41.9214,41.8624,41.8624,19100.0
2011-06-09 10:45:00,56.8,56.85,56.74,56.84,14500.0,41.8551,41.8919,41.8109,41.8845,14500.0
2011-06-09 10:50:00,56.85,56.88,56.76,56.78,10500.0,41.8919,41.914,41.8256,41.8403,10500.0
2011-06-09 10:55:00,56.77,56.77,56.72,56.76,7000.0,41.833,41.833,41.7961,41.8256,7000.0
2011-06-09 11:00:00,56.76,56.79,56.68,56.75,18000.0,41.8256,41.8477,41.7666,41.8182,18000.0
2011-06-09 11:05:00,56.75,56.79,56.73,56.74,12600.0,41.8182,41.8477,41.8035,41.8109,12600.0
2011-06-09 11:10:00,56.73,56.77,56.71,56.75,14800.0,41.8035,41.833,41.7887,41.8182,14800.0
2011-06-09 11:15:00,56.75,56.78,56.72,56.76,16100.0,41.8182,41.8403,41.7961,41.8256,16100.0
2011-06-09 11:20:00,56.76,56.8,56.72,56.74,33800.0,41.8256,41.8551,41.7961,41.8109,33800.0
2011-06-09 11:25:00,56.73,56.73,56.67,56.72,18000.0,41.8035,41.8035,41.7593,41.7961,18000.0
2011-06-09 11:30:00,56.72,56.81,56.72,56.79,17000.0,41.7961,41.8624,41.7961,41.8477,17000.0
2011-06-09 11:35:00,56.79,56.83,56.77,56.77,11700.0,41.8477,41.8772,41.833,41.833,11700.0
2011-06-09 11:40:00,56.77,56.77,56.74,56.76,4000.0,41.833,41.833,41.8109,41.8256,4000.0
2011-06-09 11:45:00,56.76,56.86,56.76,56.86,19900.0,41.8256,41.8993,41.8256,41.8993,19900.0
2011-06-09 11:50:00,56.86,57.02,56.86,57.02,12500.0,41.8993,42.0172,41.8993,42.0172,12500.0
2011-06-09 11:55:00,57.02,57.09,57.02,57.09,20200.0,42.0172,42.0688,42.0172,42.0688,20200.0
2011-06-09 12:00:00,57.08,57.1,57.04,57.09,25700.0,42.0614,42.0761,42.0319,42.0688,25700.0
2011-06-09 12:05:00,57.1,57.15,57.08,57.15,24800.0,42.0761,42.113,42.0614,42.113,24800.0
2011-06-09 12:10:00,57.16,57.19,57.12,57.15,20900.0,42.1203,42.1425,42.0909,42.113,20900.0
2011-06-09 12:15:00,57.14,57.16,57.11,57.12,14100.0,42.1056,42.1203,42.0835,42.0909,14100.0
2011-06-09 12:20:00,57.11,57.11,57.07,57.08,19200.0,42.0835,42.0835,42.054,42.0614,19200.0
2011-06-09 12:25:00,57.08,57.1,57.05,57.1,11700.0,42.0614,42.0761,42.0393,42.0761,11700.0
2011-06-09 12:30:00,57.1,57.13,57.08,57.09,18500.0,42.0761,42.0982,42.0614,42.0688,18500.0
2011-06-09 12:35:00,57.09,57.11,57.07,57.09,25100.0,42.0688,42.0835,42.054,42.0688,25100.0
2011-06-09 12:40:00,57.1,57.17,57.1,57.17,12700.0,42.0761,42.1277,42.0761,42.1277,12700.0
2011-06-09 12:45:00,57.17,57.18,57.14,57.14,16900.0,42.1277,42.1351,42.1056,42.1056,16900.0
2011-06-09 12:50:00,57.14,57.21,57.14,57.19,17500.0,42.1056,42.1572,42.1056,42.1425,17500.0
2011-06-09 12:55:00,57.2,57.22,57.17,57.19,12000.0,42.1498,42.1646,42.1277,42.1425,12000.0
2011-06-09 13:00:00,57.19,57.22,57.19,57.2,13600.0,42.1425,42.1646,42.1425,42.1498,13600.0
2011-06-09 13:05:00,57.21,57.26,57.2,57.22,15800.0,42.1572,42.194,42.1498,42.1646,15800.0
2011-06-09 13:10:00,57.24,57.26,57.21,57.21,15500.0,42.1793,42.194,42.1572,42.1572,15500.0
2011-06-09 13:15:00,57.21,57.28,57.21,57.26,8400.0,42.1572,42.2088,42.1572,42.194,8400.0
2011-06-09 13:20:00,57.26,57.3,57.25,57.29,13200.0,42.194,42.2235,42.1867,42.2161,13200.0
2011-06-09 13:25:00,57.3,57.3,57.2,57.24,23400.0,42.2235,42.2235,42.1498,42.1793,23400.0
2011-06-09 13:30:00,57.24,57.25,57.23,57.24,17000.0,42.1793,42.1867,42.1719,42.1793,17000.0
2011-06-09 13:35:00,57.24,57.24,57.17,57.22,17700.0,42.1793,42.1793,42.1277,42.1646,17700.0
2011-06-09 13:40:00,57.23,57.27,57.22,57.25,12800.0,42.1719,42.2014,42.1646,42.1867,12800.0
2011-06-09 13:45:00,57.25,57.26,57.24,57.25,13800.0,42.1867,42.194,42.1793,42.1867,13800.0
2011-06-09 13:50:00,57.25,57.35,57.24,57.34,14200.0,42.1867,42.2604,42.1793,42.253,14200.0
2011-06-09 13:55:00,57.35,57.37,57.32,57.34,21500.0,42.2604,42.2751,42.2382,42.253,21500.0
2011-06-09 14:00:00,57.34,57.4,57.32,57.4,41800.0,42.253,42.2972,42.2382,42.2972,41800.0
2011-06-09 14:05:00,57.4,57.46,57.39,57.46,50900.0,42.2972,42.3414,42.2898,42.3414,50900.0
2011-06-09 14:10:00,57.45,57.55,57.45,57.51,43800.0,42.334,42.4077,42.334,42.3783,43800.0
2011-06-09 14:15:00,57.51,57.57,57.51,57.53,22400.0,42.3783,42.4225,42.3783,42.393,22400.0
2011-06-09 14:20:00,57.54,57.54,57.44,57.46,22200.0,42.4004,42.4004,42.3267,42.3414,22200.0
2011-06-09 14:25:00,57.47,57.51,57.47,57.5,23800.0,42.3488,42.3783,42.3488,42.3709,23800.0
2011-06-09 14:30:00,57.5,57.52,57.43,57.45,20600.0,42.3709,42.3856,42.3193,42.334,20600.0
2011-06-09 14:35:00,57.44,57.51,57.44,57.51,22900.0,42.3267,42.3783,42.3267,42.3783,22900.0
2011-06-09 14:40:00,57.51,57.59,57.51,57.54,20200.0,42.3783,42.4372,42.3783,42.4004,20200.0
2011-06-09 14:45:00,57.56,57.56,57.52,57.52,13900.0,42.4151,42.4151,42.3856,42.3856,13900.0
2011-06-09 14:50:00,57.53,57.64,57.53,57.64,27700.0,42.393,42.4741,42.393,42.4741,27700.0
2011-06-09 14:55:00,57.64,57.64,57.6,57.61,27400.0,42.4741,42.4741,42.4446,42.4519,27400.0
2011-06-09 15:00:00,57.61,57.62,57.55,57.58,31500.0,42.4519,42.4593,42.4077,42.4298,31500.0
2011-06-09 15:05:00,57.58,57.59,57.55,57.56,25900.0,42.4298,42.4372,42.4077,42.4151,25900.0
2011-06-09 15:10:00,57.57,57.58,57.56,57.56,18400.0,42.4225,42.4298,42.4151,42.4151,18400.0
2011-06-09 15:15:00,57.56,57.56,57.47,57.47,27200.0,42.4151,42.4151,42.3488,42.3488,27200.0
2011-06-09 15:20:00,57.47,57.47,57.4,57.47,29700.0,42.3488,42.3488,42.2972,42.3488,29700.0
2011-06-09 15:25:00,57.48,57.51,57.46,57.49,28300.0,42.3562,42.3783,42.3414,42.3635,28300.0
2011-06-09 15:30:00,57.5,57.51,57.4,57.42,54500.0,42.3709,42.3783,42.2972,42.3119,54500.0
2011-06-09 15:35:00,57.42,57.54,57.41,57.5,59600.0,42.3119,42.4004,42.3046,42.3709,59600.0
2011-06-09 15:40:00,57.5,57.56,57.47,57.51,55800.0,42.3709,42.4151,42.3488,42.3783,55800.0
2011-06-09 15:45:00,57.51,57.52,57.28,57.34,80800.0,42.3783,42.3856,42.2088,42.253,80800.0
2011-06-09 15:50:00,57.35,57.39,57.29,57.38,73900.0,42.2604,42.2898,42.2161,42.2825,73900.0
2011-06-09 15:55:00,57.38,57.38,57.3,57.3,168000.0,42.2825,42.2825,42.2235,42.2235,168000.0
2011-06-10 09:30:00,56.86,56.86,56.68,56.8,24000.0,41.8993,41.8993,41.7666,41.8551,24000.0
2011-06-10 09:35:00,56.82,56.91,56.64,56.64,18100.0,41.8698,41.9361,41.7372,41.7372,18100.0
2011-06-10 09:40:00,56.65,56.78,56.51,56.65,16900.0,41.7445,41.8403,41.6414,41.7445,16900.0
2011-06-10 09:45:00,56.65,56.72,56.49,56.66,15700.0,41.7445,41.7961,41.6266,41.7519,15700.0
2011-06-10 09:50:00,56.65,56.66,56.32,56.52,22400.0,41.7445,41.7519,41.5014,41.6487,22400.0
2011-06-10 09:55:00,56.5,56.53,56.26,56.42,13600.0,41.634,41.6561,41.4572,41.5751,13600.0
2011-06-10 10:00:00,56.41,56.43,56.28,56.38,14100.0,41.5677,41.5824,41.4719,41.5456,14100.0
2011-06-10 10:05:00,56.38,56.39,56.21,56.26,15000.0,41.5456,41.5529,41.4203,41.4572,15000.0
2011-06-10 10:10:00,56.24,56.39,56.23,56.36,12200.0,41.4424,41.5529,41.435,41.5308,12200.0
2011-06-10 10:15:00,56.36,56.4,56.33,56.4,14500.0,41.5308,41.5603,41.5087,41.5603,14500.0
2011-06-10 10:20:00,56.4,56.4,56.21,56.23,13800.0,41.5603,41.5603,41.4203,41.435,13800.0
2011-06-10 10:25:00,56.24,56.32,56.21,56.32,10700.0,41.4424,41.5014,41.4203,41.5014,10700.0
2011-06-10 10:30:00,56.32,56.37,56.13,56.22,10500.0,41.5014,41.5382,41.3614,41.4277,10500.0
2011-06-10 10:35:00,56.22,56.25,56.19,56.2,8300.0,41.4277,41.4498,41.4056,41.4129,8300.0
2011-06-10 10:40:00,56.19,56.2,56.02,56.15,16500.0,41.4056,41.4129,41.2803,41.3761,16500.0
2011-06-10 10:45:00,56.15,56.18,56.07,56.18,13300.0,41.3761,41.3982,41.3171,41.3982,13300.0
2011-06-10 10:50:00,56.21,56.25,56.14,56.19,6700.0,41.4203,41.4498,41.3687,41.4056,6700.0
2011-06-10 10:55:00,56.15,56.17,56.05,56.1,8800.0,41.3761,41.3908,41.3024,41.3392,8800.0
2011-06-10 11:00:00,56.1,56.13,56.04,56.08,18400.0,41.3392,41.3614,41.295,41.3245,18400.0
2011-06-10 11:05:00,56.05,56.05,55.92,55.96,9700.0,41.3024,41.3024,41.2066,41.2361,9700.0
2011-06-10 11:10:00,55.96,55.97,55.85,55.87,19100.0,41.2361,41.2435,41.155,41.1698,19100.0
2011-06-10 11:15:00,55.87,56.0,55.86,56.0,20300.0,41.1698,41.2656,41.1624,41.2656,20300.0
2011-06-10 11:20:00,56.01,56.07,56.01,56.06,9900.0,41.2729,41.3171,41.2729,41.3098,9900.0
2011-06-10 11:25:00,56.06,56.1,56.02,56.02,9300.0,41.3098,41.3392,41.2803,41.2803,9300.0
2011-06-10 11:30:00,56.02,56.02,55.89,55.89,14500.0,41.2803,41.2803,41.1845,41.1845,14500.0
2011-06-10 11:35:00,55.89,55.94,55.83,55.84,16300.0,41.1845,41.2213,41.1403,41.1477,16300.0
2011-06-10 11:40:00,55.84,55.96,55.83,55.96,12800.0,41.1477,41.2361,41.1403,41.2361,12800.0
2011-06-10 11:45:00,55.97,56.01,55.93,55.98,11700.0,41.2435,41.2729,41.214,41.2508,11700.0
2011-06-10 11:50:00,56.01,56.03,55.92,56.0,17400.0,41.2729,41.2877,41.2066,41.2656,17400.0
2011-06-10 11:55:00,55.99,55.99,55.92,55.97,18000.0,41.2582,41.2582,41.2066,41.2435,18000.0
2011-06-10 12:00:00,55.98,56.05,55.98,56.03,10200.0,41.2508,41.3024,41.2508,41.2877,10200.0
2011-06-10 12:05:00,56.01,56.04,55.97,56.02,16000.0,41.2729,41.295,41.2435,41.2803,16000.0
2011-06-10 12:10:00,56.02,56.02,55.94,55.96,26100.0,41.2803,41.2803,41.2213,41.2361,26100.0
2011-06-10 12:15:00,55.96,56.07,55.96,56.07,19600.0,41.2361,41.3171,41.2361,41.3171,19600.0
2011-06-10 12:20:00,56.08,56.09,56.05,56.07,10400.0,41.3245,41.3319,41.3024,41.3171,10400.0
2011-06-10 12:25:00,56.06,56.07,55.99,55.99,17500.0,41.3098,41.3171,41.2582,41.2582,17500.0
2011-06-10 12:30:00,56.0,56.11,55.98,56.09,32500.0,41.2656,41.3466,41.2508,41.3319,32500.0
2011-06-10 12:35:00,56.09,56.13,56.05,56.12,16700.0,41.3319,41.3614,41.3024,41.354,16700.0
2011-06-10 12:40:00,56.12,56.12,56.01,56.01,27100.0,41.354,41.354,41.2729,41.2729,27100.0
2011-06-10 12:45:00,56.0,56.03,55.95,55.96,16800.0,41.2656,41.2877,41.2287,41.2361,16800.0
2011-06-10 12:50:00,55.96,56.02,55.96,56.01,13000.0,41.2361,41.2803,41.2361,41.2729,13000.0
2011-06-10 12:55:00,56.01,56.04,56.0,56.01,10300.0,41.2729,41.295,41.2656,41.2729,10300.0
2011-06-10 13:00:00,56.01,56.04,55.96,56.02,43200.0,41.2729,41.295,41.2361,41.2803,43200.0
2011-06-10 13:05:00,56.02,56.02,55.99,56.01,16800.0,41.2803,41.2803,41.2582,41.2729,16800.0
2011-06-10 13:10:00,56.01,56.01,55.95,55.98,43100.0,41.2729,41.2729,41.2287,41.2508,43100.0
2011-06-10 13:15:00,55.98,55.99,55.96,55.97,14700.0,41.2508,41.2582,41.2361,41.2435,14700.0
2011-06-10 13:20:00,55.98,56.0,55.89,55.89,12300.0,41.2508,41.2656,41.1845,41.1845,12300.0
2011-06-10 13:25:00,55.89,56.01,55.89,56.01,8900.0,41.1845,41.2729,41.1845,41.2729,8900.0
2011-06-10 13:30:00,56.01,56.01,55.91,55.95,9500.0,41.2729,41.2729,41.1992,41.2287,9500.0
2011-06-10 13:35:00,55.94,55.94,55.85,55.86,14800.0,41.2213,41.2213,41.155,41.1624,14800.0
2011-06-10 13:40:00,55.87,55.88,55.79,55.79,12700.0,41.1698,41.1771,41.1108,41.1108,12700.0
2011-06-10 13:45:00,55.78,55.8,55.7,55.78,16500.0,41.1034,41.1182,41.0445,41.1034,16500.0
2011-06-10 13:50:00,55.79,55.82,55.75,55.82,7800.0,41.1108,41.1329,41.0813,41.1329,7800.0
2011-06-10 13:55:00,55.82,55.82,55.75,55.82,12700.0,41.1329,41.1329,41.0813,41.1329,12700.0
2011-06-10 14:00:00,55.82,56.2,55.82,56.2,37800.0,41.1329,41.4129,41.1329,41.4129,37800.0
2011-06-10 14:05:00,56.2,56.44,56.16,56.34,47100.0,41.4129,41.5898,41.3835,41.5161,47100.0
2011-06-10 14:10:00,56.33,56.34,56.16,56.34,13300.0,41.5087,41.5161,41.3835,41.5161,13300.0
2011-06-10 14:15:00,56.36,56.56,56.31,56.52,16200.0,41.5308,41.6782,41.494,41.6487,16200.0
2011-06-10 14:20:00,56.52,56.53,56.28,56.39,22200.0,41.6487,41.6561,41.4719,41.5529,22200.0
2011-06-10 14:25:00,56.38,56.48,56.35,56.35,23300.0,41.5456,41.6193,41.5235,41.5235,23300.0
2011-06-10 14:30:00,56.34,56.43,56.23,56.23,25300.0,41.5161,41.5824,41.435,41.435,25300.0
2011-06-10 14:35:00,56.23,56.36,56.21,56.23,18300.0,41.435,41.5308,41.4203,41.435,18300.0
2011-06-10 14:40:00,56.23,56.32,56.17,56.24,19800.0,41.435,41.5014,41.3908,41.4424,19800.0
2011-06-10 14:45:00,56.23,56.35,56.21,56.34,11400.0,41.435,41.5235,41.4203,41.5161,11400.0
2011-06-10 14:50:00,56.34,56.41,56.3,56.4,21200.0,41.5161,41.5677,41.4866,41.5603,21200.0
2011-06-10 14:55:00,56.41,56.67,56.4,56.67,9900.0,41.5677,41.7593,41.5603,41.7593,9900.0
2011-06-10 15:00:00,56.66,56.69,56.5,56.56,21700.0,41.7519,41.774,41.634,41.6782,21700.0
2011-06-10 15:05:00,56.57,56.6,56.44,56.55,24200.0,41.6856,41.7077,41.5898,41.6708,24200.0
2011-06-10 15:10:00,56.55,56.66,56.54,56.56,18800.0,41.6708,41.7519,41.6635,41.6782,18800.0
2011-06-10 15:15:00,56.58,56.75,56.56,56.66,25200.0,41.693,41.8182,41.6782,41.7519,25200.0
2011-06-10 15:20:00,56.67,56.67,56.54,56.56,21600.0,41.7593,41.7593,41.6635,41.6782,21600.0
2011-06-10 15:25:00,56.56,56.57,56.4,56.43,27400.0,41.6782,41.6856,41.5603,41.5824,27400.0
2011-06-10 15:30:00,56.44,56.49,56.39,56.45,26400.0,41.5898,41.6266,41.5529,41.5972,26400.0
2011-06-10 15:35:00,56.45,56.46,56.32,56.36,28100.0,41.5972,41.6045,41.5014,41.5308,28100.0
2011-06-10 15:40:00,56.38,56.45,56.21,56.22,27600.0,41.5456,41.5972,41.4203,41.4277,27600.0
2011-06-10 15:45:00,56.2,56.2,56.07,56.15,82300.0,41.4129,41.4129,41.3171,41.3761,82300.0
2011-06-10 15:50:00,56.14,56.17,56.04,56.09,58100.0,41.3687,41.3908,41.295,41.3319,58100.0
2011-06-10 15:55:00,56.08,56.14,56.03,56.04,154900.0,41.3245,41.3687,41.2877,41.295,154900.0
2011-06-13 09:30:00,56.09,56.14,55.93,56.04,25900.0,41.3319,41.3687,41.214,41.295,25900.0
2011-06-13 09:35:00,56.02,56.07,55.92,55.93,10100.0,41.2803,41.3171,41.2066,41.214,10100.0
2011-06-13 09:40:00,55.97,56.16,55.97,56.14,11100.0,41.2435,41.3835,41.2435,41.3687,11100.0
2011-06-13 09:45:00,56.08,56.23,56.05,56.21,10400.0,41.3245,41.435,41.3024,41.4203,10400.0
2011-06-13 09:50:00,56.21,56.21,56.03,56.07,11600.0,41.4203,41.4203,41.2877,41.3171,11600.0
2011-06-13 09:55:00,56.06,56.06,55.96,55.97,10500.0,41.3098,41.3098,41.2361,41.2435,10500.0
2011-06-13 10:00:00,55.96,56.02,55.73,55.83,35700.0,41.2361,41.2803,41.0666,41.1403,35700.0
2011-06-13 10:05:00,55.83,55.84,55.63,55.69,25100.0,41.1403,41.1477,40.9929,41.0371,25100.0
2011-06-13 10:10:00,55.68,55.72,55.57,55.63,19300.0,41.0298,41.0592,40.9487,40.9929,19300.0
2011-06-13 10:15:00,55.62,55.66,55.58,55.63,19500.0,40.9855,41.015,40.9561,40.9929,19500.0
2011-06-13 10:20:00,55.62,55.68,55.58,55.68,23200.0,40.9855,41.0298,40.9561,41.0298,23200.0
2011-06-13 10:25:00,55.66,55.73,55.65,55.67,19800.0,41.015,41.0666,41.0077,41.0224,19800.0
2011-06-13 10:30:00,55.69,55.69,55.59,55.65,66700.0,41.0371,41.0371,40.9634,41.0077,66700.0
2011-06-13 10:35:00,55.65,55.68,55.59,55.66,31700.0,41.0077,41.0298,40.9634,41.015,31700.0
2011-06-13 10:40:00,55.65,55.66,55.57,55.63,20700.0,41.0077,41.015,40.9487,40.9929,20700.0
2011-06-13 10:45:00,55.64,55.74,55.64,55.72,27900.0,41.0003,41.074,41.0003,41.0592,27900.0
2011-06-13 10:50:00,55.72,55.8,55.7,55.73,41500.0,41.0592,41.1182,41.0445,41.0666,41500.0
2011-06-13 10:55:00,55.71,55.75,55.59,55.63,23200.0,41.0519,41.0813,40.9634,40.9929,23200.0
2011-06-13 11:00:00,55.64,55.68,55.58,55.59,24200.0,41.0003,41.0298,40.9561,40.9634,24200.0
2011-06-13 11:05:00,55.59,55.7,55.56,55.56,19200.0,40.9634,41.0445,40.9413,40.9413,19200.0
2011-06-13 11:10:00,55.58,55.58,55.52,55.55,36200.0,40.9561,40.9561,40.9119,40.934,36200.0
2011-06-13 11:15:00,55.55,55.61,55.49,55.61,20200.0,40.934,40.9782,40.8897,40.9782,20200.0
2011-06-13 11:20:00,55.62,55.68,55.54,55.67,26100.0,40.9855,41.0298,40.9266,41.0224,26100.0
2011-06-13 11:25:00,55.71,55.73,55.68,55.68,14000.0,41.0519,41.0666,41.0298,41.0298,14000.0
2011-06-13 11:30:00,55.67,55.68,55.61,55.66,27900.0,41.0224,41.0298,40.9782,41.015,27900.0
2011-06-13 11:35:00,55.64,55.66,55.58,55.64,16800.0,41.0003,41.015,40.9561,41.0003,16800.0
2011-06-13 11:40:00,55.63,55.64,55.53,55.57,25400.0,40.9929,41.0003,40.9192,40.9487,25400.0
2011-06-13 11:45:00,55.57,55.58,55.48,55.52,37500.0,40.9487,40.9561,40.8824,40.9119,37500.0
2011-06-13 11:50:00,55.52,55.55,55.47,55.53,16200.0,40.9119,40.934,40.875,40.9192,16200.0
2011-06-13 11:55:00,55.52,55.53,55.48,55.49,18200.0,40.9119,40.9192,40.8824,40.8897,18200.0
2011-06-13 12:00:00,55.49,55.6,55.48,55.6,19100.0,40.8897,40.9708,40.8824,40.9708,19100.0
2011-06-13 12:05:00,55.6,55.63,55.59,55.6,11100.0,40.9708,40.9929,40.9634,40.9708,11100.0
2011-06-13 12:10:00,55.6,55.61,55.59,55.61,18100.0,40.9708,40.9782,40.9634,40.9782,18100.0
2011-06-13 12:15:00,55.62,55.64,55.49,55.52,29300.0,40.9855,41.0003,40.8897,40.9119,29300.0
2011-06-13 12:20:00,55.51,55.58,55.46,55.46,19400.0,40.9045,40.9561,40.8676,40.8676,19400.0
2011-06-13 12:25:00,55.48,55.57,55.48,55.52,20100.0,40.8824,40.9487,40.8824,40.9119,20100.0
2011-06-13 12:30:00,55.53,55.6,55.5,55.58,18900.0,40.9192,40.9708,40.8971,40.9561,18900.0
2011-06-13 12:35:00,55.58,55.58,55.5,55.56,23000.0,40.9561,40.9561,40.8971,40.9413,23000.0
2011-06-13 12:40:00,55.57,55.58,55.51,55.55,12000.0,40.9487,40.9561,40.9045,40.934,12000.0
2011-06-13 12:45:00,55.55,55.55,55.51,55.52,12000.0,40.934,40.934,40.9045,40.9119,12000.0
2011-06-13 12:50:00,55.53,55.55,55.5,55.51,15700.0,40.9192,40.934,40.8971,40.9045,15700.0
2011-06-13 12:55:00,55.51,55.53,55.45,55.48,15200.0,40.9045,40.9192,40.8603,40.8824,15200.0
2011-06-13 13:00:00,55.47,55.47,55.38,55.38,25300.0,40.875,40.875,40.8087,40.8087,25300.0
2011-06-13 13:05:00,55.38,55.4,55.32,55.38,21900.0,40.8087,40.8234,40.7645,40.8087,21900.0
2011-06-13 13:10:00,55.39,55.44,55.35,55.44,18000.0,40.8161,40.8529,40.7866,40.8529,18000.0
2011-06-13 13:15:00,55.44,55.61,55.44,55.61,16400.0,40.8529,40.9782,40.8529,40.9782,16400.0
2011-06-13 13:20:00,55.62,55.65,55.5,55.57,14000.0,40.9855,41.0077,40.8971,40.9487,14000.0
2011-06-13 13:25:00,55.57,55.68,55.57,55.66,19500.0,40.9487,41.0298,40.9487,41.015,19500.0
2011-06-13 13:30:00,55.67,55.73,55.65,55.68,16100.0,41.0224,41.0666,41.0077,41.0298,16100.0
2011-06-13 13:35:00,55.68,55.75,55.67,55.74,23100.0,41.0298,41.0813,41.0224,41.074,23100.0
2011-06-13 13:40:00,55.74,55.78,55.71,55.73,13000.0,41.074,41.1034,41.0519,41.0666,13000.0
2011-06-13 13:45:00,55.73,55.74,55.69,55.71,15700.0,41.0666,41.074,41.0371,41.0519,15700.0
2011-06-13 13:50:00,55.71,55.88,55.68,55.87,19000.0,41.0519,41.1771,41.0298,41.1698,19000.0
2011-06-13 13:55:00,55.86,55.98,55.84,55.96,16600.0,41.1624,41.2508,41.1477,41.2361,16600.0
2011-06-13 14:00:00,55.97,56.01,55.94,55.99,18300.0,41.2435,41.2729,41.2213,41.2582,18300.0
2011-06-13 14:05:00,56.02,56.11,55.98,56.08,25500.0,41.2803,41.3466,41.2508,41.3245,25500.0
2011-06-13 14:10:00,56.08,56.13,56.07,56.09,16000.0,41.3245,41.3614,41.3171,41.3319,16000.0
2011-06-13 14:15:00,56.09,56.13,56.01,56.01,21400.0,41.3319,41.3614,41.2729,41.2729,21400.0
2011-06-13 14:20:00,56.01,56.04,55.94,56.04,13700.0,41.2729,41.295,41.2213,41.295,13700.0
2011-06-13 14:25:00,56.03,56.03,55.99,55.99,12100.0,41.2877,41.2877,41.2582,41.2582,12100.0
2011-06-13 14:30:00,55.99,55.99,55.88,55.89,16500.0,41.2582,41.2582,41.1771,41.1845,16500.0
2011-06-13 14:35:00,55.89,55.95,55.88,55.92,18000.0,41.1845,41.2287,41.1771,41.2066,18000.0
2011-06-13 14:40:00,55.92,56.06,55.88,56.06,19100.0,41.2066,41.3098,41.1771,41.3098,19100.0
2011-06-13 14:45:00,56.05,56.12,56.05,56.12,24900.0,41.3024,41.354,41.3024,41.354,24900.0
2011-06-13 14:50:00,56.12,56.12,56.02,56.02,35600.0,41.354,41.354,41.2803,41.2803,35600.0
2011-06-13 14:55:00,56.03,56.06,55.97,55.97,14800.0,41.2877,41.3098,41.2435,41.2435,14800.0
2011-06-13 15:00:00,55.97,56.02,55.91,56.01,20400.0,41.2435,41.2803,41.1992,41.2729,20400.0
2011-06-13 15:05:00,56.01,56.12,55.98,55.98,27300.0,41.2729,41.354,41.2508,41.2508,27300.0
2011-06-13 15:10:00,55.98,56.02,55.93,55.99,23300.0,41.2508,41.2803,41.214,41.2582,23300.0
2011-06-13 15:15:00,55.97,56.04,55.91,56.04,29900.0,41.2435,41.295,41.1992,41.295,29900.0
2011-06-13 15:20:00,56.04,56.09,56.02,56.03,28200.0,41.295,41.3319,41.2803,41.2877,28200.0
2011-06-13 15:25:00,56.03,56.11,56.02,56.08,35100.0,41.2877,41.3466,41.2803,41.3245,35100.0
2011-06-13 15:30:00,56.08,56.08,55.96,56.0,76100.0,41.3245,41.3245,41.2361,41.2656,76100.0
2011-06-13 15:35:00,56.0,56.05,56.0,56.0,52000.0,41.2656,41.3024,41.2656,41.2656,52000.0
2011-06-13 15:40:00,56.0,56.06,56.0,56.03,53500.0,41.2656,41.3098,41.2656,41.2877,53500.0
2011-06-13 15:45:00,56.03,56.1,55.95,56.08,100100.0,41.2877,41.3392,41.2287,41.3245,100100.0
2011-06-13 15:50:00,56.07,56.08,56.02,56.06,49800.0,41.3171,41.3245,41.2803,41.3098,49800.0
2011-06-13 15:55:00,56.06,56.08,55.96,56.02,84900.0,41.3098,41.3245,41.2361,41.2803,84900.0
2011-06-14 09:30:00,56.76,57.05,56.7,57.0,42700.0,41.8256,42.0393,41.7814,42.0024,42700.0
2011-06-14 09:35:00,56.99,57.35,56.99,57.29,48400.0,41.9951,42.2604,41.9951,42.2161,48400.0
2011-06-14 09:40:00,57.28,57.29,57.01,57.18,23100.0,42.2088,42.2161,42.0098,42.1351,23100.0
2011-06-14 09:45:00,57.17,57.38,57.16,57.35,22700.0,42.1277,42.2825,42.1203,42.2604,22700.0
2011-06-14 09:50:00,57.35,57.46,57.34,57.39,29200.0,42.2604,42.3414,42.253,42.2898,29200.0
2011-06-14 09:55:00,57.4,57.46,57.34,57.34,17100.0,42.2972,42.3414,42.253,42.253,17100.0
2011-06-14 10:00:00,57.34,57.35,57.14,57.19,17200.0,42.253,42.2604,42.1056,42.1425,17200.0
2011-06-14 10:05:00,57.19,57.19,56.81,56.85,39100.0,42.1425,42.1425,41.8624,41.8919,39100.0
2011-06-14 10:10:00,56.85,56.89,56.7,56.7,24500.0,41.8919,41.9214,41.7814,41.7814,24500.0
2011-06-14 10:15:00,56.69,56.91,56.69,56.91,13400.0,41.774,41.9361,41.774,41.9361,13400.0
2011-06-14 10:20:00,56.89,57.03,56.84,57.03,61400.0,41.9214,42.0246,41.8845,42.0246,61400.0
2011-06-14 10:25:00,57.03,57.19,57.0,57.15,11900.0,42.0246,42.1425,42.0024,42.113,11900.0
2011-06-14 10:30:00,57.13,57.28,57.13,57.25,9700.0,42.0982,42.2088,42.0982,42.1867,9700.0
2011-06-14 10:35:00,57.25,57.25,57.13,57.21,8000.0,42.1867,42.1867,42.0982,42.1572,8000.0
2011-06-14 10:40:00,57.23,57.26,57.19,57.2,7400.0,42.1719,42.194,42.1425,42.1498,7400.0
2011-06-14 10:45:00,57.2,57.23,57.16,57.2,7000.0,42.1498,42.1719,42.1203,42.1498,7000.0
2011-06-14 10:50:00,57.19,57.19,57.11,57.17,14100.0,42.1425,42.1425,42.0835,42.1277,14100.0
2011-06-14 10:55:00,57.19,57.23,57.18,57.18,9500.0,42.1425,42.1719,42.1351,42.1351,9500.0
2011-06-14 11:00:00,57.18,57.18,57.09,57.13,6900.0,42.1351,42.1351,42.0688,42.0982,6900.0
2011-06-14 11:05:00,57.13,57.13,57.05,57.12,9900.0,42.0982,42.0982,42.0393,42.0909,9900.0
2011-06-14 11:10:00,57.12,57.17,57.1,57.14,6000.0,42.0909,42.1277,42.0761,42.1056,6000.0
2011-06-14 11:15:00,57.14,57.17,57.08,57.08,11800.0,42.1056,42.1277,42.0614,42.0614,11800.0
2011-06-14 11:20:00,57.06,57.06,56.98,56.99,11800.0,42.0467,42.0467,41.9877,41.9951,11800.0
2011-06-14 11:25:00,56.98,56.98,56.94,56.94,3600.0,41.9877,41.9877,41.9582,41.9582,3600.0
2011-06-14 11:30:00,56.95,56.97,56.92,56.92,12000.0,41.9656,41.9803,41.9435,41.9435,12000.0
2011-06-14 11:35:00,56.92,56.97,56.88,56.9,19900.0,41.9435,41.9803,41.914,41.9288,19900.0
2011-06-14 11:40:00,56.9,56.99,56.9,56.94,17000.0,41.9288,41.9951,41.9288,41.9582,17000.0
2011-06-14 11:45:00,56.94,56.95,56.88,56.89,8000.0,41.9582,41.9656,41.914,41.9214,8000.0
2011-06-14 11:50:00,56.88,57.0,56.88,56.96,8400.0,41.914,42.0024,41.914,41.973,8400.0
2011-06-14 11:55:00,56.96,57.07,56.96,57.07,4600.0,41.973,42.054,41.973,42.054,4600.0
2011-06-14 12:00:00,57.07,57.1,57.01,57.09,6800.0,42.054,42.0761,42.0098,42.0688,6800.0
2011-06-14 12:05:00,57.09,57.11,57.03,57.06,6500.0,42.0688,42.0835,42.0246,42.0467,6500.0
2011-06-14 12:10:00,57.04,57.04,56.96,56.96,6500.0,42.0319,42.0319,41.973,41.973,6500.0
2011-06-14 12:15:00,56.96,56.96,56.92,56.95,8100.0,41.973,41.973,41.9435,41.9656,8100.0
2011-06-14 12:20:00,56.95,57.04,56.94,57.03,8600.0,41.9656,42.0319,41.9582,42.0246,8600.0
2011-06-14 12:25:00,57.02,57.11,57.02,57.1,5400.0,42.0172,42.0835,42.0172,42.0761,5400.0
2011-06-14 12:30:00,57.11,57.11,57.06,57.08,4000.0,42.0835,42.0835,42.0467,42.0614,4000.0
2011-06-14 12:35:00,57.08,57.08,57.05,57.05,19500.0,42.0614,42.0614,42.0393,42.0393,19500.0
2011-06-14 12:40:00,57.05,57.16,57.05,57.16,17900.0,42.0393,42.1203,42.0393,42.1203,17900.0
2011-06-14 12:45:00,57.14,57.15,57.12,57.12,4100.0,42.1056,42.113,42.0909,42.0909,4100.0
2011-06-14 12:50:00,57.15,57.15,57.06,57.06,10000.0,42.113,42.113,42.0467,42.0467,10000.0
2011-06-14 12:55:00,57.06,57.09,57.02,57.07,25900.0,42.0467,42.0688,42.0172,42.054,25900.0
2011-06-14 13:00:00,57.07,57.07,56.96,56.96,16200.0,42.054,42.054,41.973,41.973,16200.0
2011-06-14 13:05:00,56.97,57.05,56.97,57.05,6100.0,41.9803,42.0393,41.9803,42.0393,6100.0
2011-06-14 13:10:00,57.05,57.09,57.02,57.07,9000.0,42.0393,42.0688,42.0172,42.054,9000.0
2011-06-14 13:15:00,57.08,57.1,57.07,57.1,6600.0,42.0614,42.0761,42.054,42.0761,6600.0
2011-06-14 13:20:00,57.1,57.13,57.09,57.13,11600.0,42.0761,42.0982,42.0688,42.0982,11600.0
2011-06-14 13:25:00,57.13,57.15,57.11,57.12,5400.0,42.0982,42.113,42.0835,42.0909,5400.0
2011-06-14 13:30:00,57.12,57.12,57.07,57.07,17600.0,42.0909,42.0909,42.054,42.054,17600.0
2011-06-14 13:35:00,57.07,57.1,57.06,57.08,17400.0,42.054,42.0761,42.0467,42.0614,17400.0
2011-06-14 13:40:00,57.07,57.07,56.95,56.96,7700.0,42.054,42.054,41.9656,41.973,7700.0
2011-06-14 13:45:00,56.96,56.97,56.84,56.85,9500.0,41.973,41.9803,41.8845,41.8919,9500.0
2011-06-14 13:50:00,56.85,56.88,56.84,56.88,11200.0,41.8919,41.914,41.8845,41.914,11200.0
2011-06-14 13:55:00,56.88,56.91,56.87,56.9,8000.0,41.914,41.9361,41.9067,41.9288,8000.0
2011-06-14 14:00:00,56.9,56.94,56.89,56.94,12700.0,41.9288,41.9582,41.9214,41.9582,12700.0
2011-06-14 14:05:00,56.92,56.96,56.91,56.95,12900.0,41.9435,41.973,41.9361,41.9656,12900.0
2011-06-14 14:10:00,56.95,57.0,56.95,56.98,17100.0,41.9656,42.0024,41.9656,41.9877,17100.0
2011-06-14 14:15:00,56.98,57.03,56.98,57.03,11900.0,41.9877,42.0246,41.9877,42.0246,11900.0
2011-06-14 14:20:00,57.02,57.05,57.01,57.05,16200.0,42.0172,42.0393,42.0098,42.0393,16200.0
2011-06-14 14:25:00,57.07,57.1,57.05,57.08,12000.0,42.054,42.0761,42.0393,42.0614,12000.0
2011-06-14 14:30:00,57.06,57.08,57.03,57.06,11600.0,42.0467,42.0614,42.0246,42.0467,11600.0
2011-06-14 14:35:00,57.06,57.06,56.98,56.99,12600.0,42.0467,42.0467,41.9877,41.9951,12600.0
2011-06-14 14:40:00,56.98,57.0,56.95,56.96,13300.0,41.9877,42.0024,41.9656,41.973,13300.0
2011-06-14 14:45:00,56.96,57.04,56.95,57.03,19300.0,41.973,42.0319,41.9656,42.0246,19300.0
2011-06-14 14:50:00,57.03,57.09,57.03,57.07,14300.0,42.0246,42.0688,42.0246,42.054,14300.0
2011-06-14 14:55:00,57.08,57.13,57.05,57.12,9400.0,42.0614,42.0982,42.0393,42.0909,9400.0
2011-06-14 15:00:00,57.13,57.19,57.11,57.18,11800.0,42.0982,42.1425,42.0835,42.1351,11800.0
2011-06-14 15:05:00,57.17,57.17,57.05,57.05,27300.0,42.1277,42.1277,42.0393,42.0393,27300.0
2011-06-14 15:10:00,57.07,57.08,57.03,57.06,29400.0,42.054,42.0614,42.0246,42.0467,29400.0
2011-06-14 15:15:00,57.05,57.1,57.04,57.07,24700.0,42.0393,42.0761,42.0319,42.054,24700.0
2011-06-14 15:20:00,57.06,57.07,57.01,57.01,12900.0,42.0467,42.054,42.0098,42.0098,12900.0
2011-06-14 15:25:00,57.02,57.08,56.99,57.07,24300.0,42.0172,42.0614,41.9951,42.054,24300.0
2011-06-14 15:30:00,57.07,57.09,57.02,57.05,21700.0,42.054,42.0688,42.0172,42.0393,21700.0
2011-06-14 15:35:00,57.05,57.06,56.96,56.99,25500.0,42.0393,42.0467,41.973,41.9951,25500.0
2011-06-14 15:40:00,56.98,57.05,56.97,57.05,24800.0,41.9877,42.0393,41.9803,42.0393,24800.0
2011-06-14 15:45:00,57.03,57.07,56.93,57.04,58900.0,42.0246,42.054,41.9509,42.0319,58900.0
2011-06-14 15:50:00,57.03,57.04,56.9,56.94,35400.0,42.0246,42.0319,41.9288,41.9582,35400.0
2011-06-14 15:55:00,56.94,57.01,56.93,56.99,82000.0,41.9582,42.0098,41.9509,41.9951,82000.0
2011-06-15 09:30:00,56.65,56.82,56.22,56.35,36600.0,41.7445,41.8698,41.4277,41.5235,36600.0
2011-06-15 09:35:00,56.3,56.39,56.1,56.19,34700.0,41.4866,41.5529,41.3392,41.4056,34700.0
2011-06-15 09:40:00,56.15,56.35,56.11,56.35,10500.0,41.3761,41.5235,41.3466,41.5235,10500.0
2011-06-15 09:45:00,56.34,56.75,56.34,56.74,41300.0,41.5161,41.8182,41.5161,41.8109,41300.0
2011-06-15 09:50:00,56.74,56.91,56.71,56.9,22300.0,41.8109,41.9361,41.7887,41.9288,22300.0
2011-06-15 09:55:00,56.9,56.92,56.8,56.88,24200.0,41.9288,41.9435,41.8551,41.914,24200.0
2011-06-15 10:00:00,56.86,56.9,56.78,56.88,45600.0,41.8993,41.9288,41.8403,41.914,45600.0
2011-06-15 10:05:00,56.85,56.93,56.83,56.86,15500.0,41.8919,41.9509,41.8772,41.8993,15500.0
2011-06-15 10:10:00,56.87,56.95,56.78,56.9,37700.0,41.9067,41.9656,41.8403,41.9288,37700.0
2011-06-15 10:15:00,56.92,56.93,56.76,56.77,26900.0,41.9435,41.9509,41.8256,41.833,26900.0
2011-06-15 10:20:00,56.76,56.77,56.5,56.54,24600.0,41.8256,41.833,41.634,41.6635,24600.0
2011-06-15 10:25:00,56.53,56.54,56.42,56.48,8100.0,41.6561,41.6635,41.5751,41.6193,8100.0
2011-06-15 10:30:00,56.48,56.57,56.39,56.46,20200.0,41.6193,41.6856,41.5529,41.6045,20200.0
2011-06-15 10:35:00,56.47,56.56,56.38,56.54,9300.0,41.6119,41.6782,41.5456,41.6635,9300.0
2011-06-15 10:40:00,56.54,56.63,56.48,56.6,16100.0,41.6635,41.7298,41.6193,41.7077,16100.0
2011-06-15 10:45:00,56.61,56.7,56.61,56.69,9900.0,41.7151,41.7814,41.7151,41.774,9900.0
2011-06-15 10:50:00,56.7,56.74,56.59,56.59,12600.0,41.7814,41.8109,41.7003,41.7003,12600.0
2011-06-15 10:55:00,56.59,56.71,56.59,56.61,7900.0,41.7003,41.7887,41.7003,41.7151,7900.0
2011-06-15 11:00:00,56.62,56.71,56.56,56.57,10800.0,41.7224,41.7887,41.6782,41.6856,10800.0
2011-06-15 11:05:00,56.57,56.59,56.49,56.53,9200.0,41.6856,41.7003,41.6266,41.6561,9200.0
2011-06-15 11:10:00,56.51,56.51,56.42,56.46,9600.0,41.6414,41.6414,41.5751,41.6045,9600.0
2011-06-15 11:15:00,56.44,56.53,56.44,56.53,4900.0,41.5898,41.6561,41.5898,41.6561,4900.0
2011-06-15 11:20:00,56.56,56.56,56.44,56.44,7000.0,41.6782,41.6782,41.5898,41.5898,7000.0
2011-06-15 11:25:00,56.43,56.51,56.35,56.46,13600.0,41.5824,41.6414,41.5235,41.6045,13600.0
2011-06-15 11:30:00,56.49,56.51,56.4,56.45,20500.0,41.6266,41.6414,41.5603,41.5972,20500.0
2011-06-15 11:35:00,56.44,56.45,56.22,56.24,19700.0,41.5898,41.5972,41.4277,41.4424,19700.0
2011-06-15 11:40:00,56.25,56.29,56.08,56.24,63300.0,41.4498,41.4793,41.3245,41.4424,63300.0
2011-06-15 11:45:00,56.23,56.3,56.08,56.08,26500.0,41.435,41.4866,41.3245,41.3245,26500.0
2011-06-15 11:50:00,56.07,56.09,55.92,56.09,15300.0,41.3171,41.3319,41.2066,41.3319,15300.0
2011-06-15 11:55:00,56.1,56.14,55.99,56.14,10300.0,41.3392,41.3687,41.2582,41.3687,10300.0
2011-06-15 12:00:00,56.13,56.16,56.08,56.12,28100.0,41.3614,41.3835,41.3245,41.354,28100.0
2011-06-15 12:05:00,56.11,56.13,56.09,56.13,4500.0,41.3466,41.3614,41.3319,41.3614,4500.0
2011-06-15 12:10:00,56.11,56.16,56.09,56.13,11600.0,41.3466,41.3835,41.3319,41.3614,11600.0
2011-06-15 12:15:00,56.11,56.13,56.07,56.11,36900.0,41.3466,41.3614,41.3171,41.3466,36900.0
2011-06-15 12:20:00,56.11,56.13,55.79,55.8,21300.0,41.3466,41.3614,41.1108,41.1182,21300.0
2011-06-15 12:25:00,55.79,55.88,55.63,55.88,28600.0,41.1108,41.1771,40.9929,41.1771,28600.0
2011-06-15 12:30:00,55.87,56.04,55.84,56.03,16200.0,41.1698,41.295,41.1477,41.2877,16200.0
2011-06-15 12:35:00,56.04,56.04,55.95,55.98,12600.0,41.295,41.295,41.2287,41.2508,12600.0
2011-06-15 12:40:00,55.98,56.01,55.92,55.93,6100.0,41.2508,41.2729,41.2066,41.214,6100.0
2011-06-15 12:45:00,55.92,55.95,55.88,55.91,9100.0,41.2066,41.2287,41.1771,41.1992,9100.0
2011-06-15 12:50:00,55.92,55.98,55.89,55.91,11300.0,41.2066,41.2508,41.1845,41.1992,11300.0
2011-06-15 12:55:00,55.91,55.91,55.82,55.84,9900.0,41.1992,41.1992,41.1329,41.1477,9900.0
2011-06-15 13:00:00,55.87,55.95,55.83,55.86,13100.0,41.1698,41.2287,41.1403,41.1624,13100.0
2011-06-15 13:05:00,55.84,55.88,55.81,55.81,10100.0,41.1477,41.1771,41.1256,41.1256,10100.0
2011-06-15 13:10:00,55.8,55.84,55.76,55.84,7700.0,41.1182,41.1477,41.0887,41.1477,7700.0
2011-06-15 13:15:00,55.83,55.86,55.75,55.75,10000.0,41.1403,41.1624,41.0813,41.0813,10000.0
2011-06-15 13:20:00,55.74,55.77,55.67,55.74,9500.0,41.074,41.0961,41.0224,41.074,9500.0
2011-06-15 13:25:00,55.73,55.85,55.73,55.81,5200.0,41.0666,41.155,41.0666,41.1256,5200.0
2011-06-15 13:30:00,55.8,55.83,55.69,55.69,10000.0,41.1182,41.1403,41.0371,41.0371,10000.0
2011-06-15 13:35:00,55.7,55.71,55.63,55.71,9500.0,41.0445,41.0519,40.9929,41.0519,9500.0
2011-06-15 13:40:00,55.72,55.9,55.72,55.86,16000.0,41.0592,41.1919,41.0592,41.1624,16000.0
2011-06-15 13:45:00,55.87,55.9,55.83,55.87,14400.0,41.1698,41.1919,41.1403,41.1698,14400.0
2011-06-15 13:50:00,55.87,55.87,55.76,55.79,13000.0,41.1698,41.1698,41.0887,41.1108,13000.0
2011-06-15 13:55:00,55.78,55.89,55.78,55.83,9500.0,41.1034,41.1845,41.1034,41.1403,9500.0
2011-06-15 14:00:00,55.83,55.97,55.83,55.96,14800.0,41.1403,41.2435,41.1403,41.2361,14800.0
2011-06-15 14:05:00,55.96,56.12,55.95,56.04,19400.0,41.2361,41.354,41.2287,41.295,19400.0
2011-06-15 14:10:00,56.04,56.07,56.0,56.02,16500.0,41.295,41.3171,41.2656,41.2803,16500.0
2011-06-15 14:15:00,56.02,56.02,55.9,55.91,18300.0,41.2803,41.2803,41.1919,41.1992,18300.0
2011-06-15 14:20:00,55.91,56.01,55.89,55.89,27600.0,41.1992,41.2729,41.1845,41.1845,27600.0
2011-06-15 14:25:00,55.88,55.96,55.86,55.86,24100.0,41.1771,41.2361,41.1624,41.1624,24100.0
2011-06-15 14:30:00,55.85,56.03,55.85,56.03,21500.0,41.155,41.2877,41.155,41.2877,21500.0
2011-06-15 14:35:00,56.03,56.09,56.0,56.07,16600.0,41.2877,41.3319,41.2656,41.3171,16600.0
2011-06-15 14:40:00,56.07,56.07,56.0,56.0,18100.0,41.3171,41.3171,41.2656,41.2656,18100.0
2011-06-15 14:45:00,55.99,56.12,55.82,56.03,32300.0,41.2582,41.354,41.1329,41.2877,32300.0
2011-06-15 14:50:00,56.02,56.05,55.9,55.95,30700.0,41.2803,41.3024,41.1919,41.2287,30700.0
2011-06-15 14:55:00,55.94,55.98,55.91,55.94,15800.0,41.2213,41.2508,41.1992,41.2213,15800.0
2011-06-15 15:00:00,55.96,56.03,55.86,55.88,37400.0,41.2361,41.2877,41.1624,41.1771,37400.0
2011-06-15 15:05:00,55.88,55.88,55.72,55.79,29100.0,41.1771,41.1771,41.0592,41.1108,29100.0
2011-06-15 15:10:00,55.79,55.88,55.74,55.86,21400.0,41.1108,41.1771,41.074,41.1624,21400.0
2011-06-15 15:15:00,55.87,55.89,55.81,55.85,24800.0,41.1698,41.1845,41.1256,41.155,24800.0
2011-06-15 15:20:00,55.86,55.99,55.81,55.98,35500.0,41.1624,41.2582,41.1256,41.2508,35500.0
2011-06-15 15:25:00,55.98,56.11,55.96,56.01,29600.0,41.2508,41.3466,41.2361,41.2729,29600.0
2011-06-15 15:30:00,56.02,56.02,55.82,55.88,34200.0,41.2803,41.2803,41.1329,41.1771,34200.0
2011-06-15 15:35:00,55.87,55.92,55.82,55.85,26900.0,41.1698,41.2066,41.1329,41.155,26900.0
2011-06-15 15:40:00,55.85,55.93,55.83,55.92,28500.0,41.155,41.214,41.1403,41.2066,28500.0
2011-06-15 15:45:00,55.92,56.0,55.83,55.84,71700.0,41.2066,41.2656,41.1403,41.1477,71700.0
2011-06-15 15:50:00,55.84,55.85,55.75,55.85,58400.0,41.1477,41.155,41.0813,41.155,58400.0
2011-06-15 15:55:00,55.84,55.87,55.73,55.76,109500.0,41.1477,41.1698,41.0666,41.0887,109500.0
2011-06-16 09:30:00,55.76,55.82,55.47,55.56,30200.0,41.0887,41.1329,40.875,40.9413,30200.0
2011-06-16 09:35:00,55.51,55.86,55.49,55.8,24500.0,40.9045,41.1624,40.8897,41.1182,24500.0
2011-06-16 09:40:00,55.82,55.95,55.79,55.83,21900.0,41.1329,41.2287,41.1108,41.1403,21900.0
2011-06-16 09:45:00,55.84,55.92,55.78,55.85,28200.0,41.1477,41.2066,41.1034,41.155,28200.0
2011-06-16 09:50:00,55.85,55.94,55.74,55.77,21900.0,41.155,41.2213,41.074,41.0961,21900.0
2011-06-16 09:55:00,55.76,55.78,55.68,55.71,12200.0,41.0887,41.1034,41.0298,41.0519,12200.0
2011-06-16 10:00:00,55.68,55.76,55.41,55.76,15600.0,41.0298,41.0887,40.8308,41.0887,15600.0
2011-06-16 10:05:00,55.74,55.89,55.73,55.81,12100.0,41.074,41.1845,41.0666,41.1256,12100.0
2011-06-16 10:10:00,55.83,55.93,55.81,55.9,32200.0,41.1403,41.214,41.1256,41.1919,32200.0
2011-06-16 10:15:00,55.9,55.91,55.77,55.83,19900.0,41.1919,41.1992,41.0961,41.1403,19900.0
2011-06-16 10:20:00,55.84,56.02,55.84,55.98,21600.0,41.1477,41.2803,41.1477,41.2508,21600.0
2011-06-16 10:25:00,55.98,56.0,55.86,55.91,10400.0,41.2508,41.2656,41.1624,41.1992,10400.0
2011-06-16 10:30:00,55.94,56.08,55.91,56.03,15200.0,41.2213,41.3245,41.1992,41.2877,15200.0
2011-06-16 10:35:00,56.06,56.3,56.05,56.26,7700.0,41.3098,41.4866,41.3024,41.4572,7700.0
2011-06-16 10:40:00,56.27,56.29,56.17,56.23,11100.0,41.4645,41.4793,41.3908,41.435,11100.0
2011-06-16 10:45:00,56.24,56.29,56.24,56.27,26000.0,41.4424,41.4793,41.4424,41.4645,26000.0
2011-06-16 10:50:00,56.27,56.32,56.27,56.27,31100.0,41.4645,41.5014,41.4645,41.4645,31100.0
2011-06-16 10:55:00,56.28,56.31,56.27,56.31,10400.0,41.4719,41.494,41.4645,41.494,10400.0
2011-06-16 11:00:00,56.31,56.32,56.11,56.15,13600.0,41.494,41.5014,41.3466,41.3761,13600.0
2011-06-16 11:05:00,56.15,56.18,56.08,56.14,45000.0,41.3761,41.3982,41.3245,41.3687,45000.0
2011-06-16 11:10:00,56.12,56.17,56.06,56.13,19900.0,41.354,41.3908,41.3098,41.3614,19900.0
2011-06-16 11:15:00,56.13,56.28,56.11,56.28,34100.0,41.3614,41.4719,41.3466,41.4719,34100.0
2011-06-16 11:20:00,56.34,56.38,56.19,56.24,17800.0,41.5161,41.5456,41.4056,41.4424,17800.0
2011-06-16 11:25:00,56.26,56.33,56.24,56.29,9200.0,41.4572,41.5087,41.4424,41.4793,9200.0
2011-06-16 11:30:00,56.29,56.37,56.25,56.32,16500.0,41.4793,41.5382,41.4498,41.5014,16500.0
2011-06-16 11:35:00,56.33,56.34,56.28,56.31,8500.0,41.5087,41.5161,41.4719,41.494,8500.0
2011-06-16 11:40:00,56.3,56.35,56.29,56.3,7200.0,41.4866,41.5235,41.4793,41.4866,7200.0
2011-06-16 11:45:00,56.32,56.41,56.32,56.32,9200.0,41.5014,41.5677,41.5014,41.5014,9200.0
2011-06-16 11:50:00,56.3,56.33,56.29,56.32,6700.0,41.4866,41.5087,41.4793,41.5014,6700.0
2011-06-16 11:55:00,56.32,56.32,56.21,56.29,7600.0,41.5014,41.5014,41.4203,41.4793,7600.0
2011-06-16 12:00:00,56.27,56.36,56.24,56.36,9400.0,41.4645,41.5308,41.4424,41.5308,9400.0
2011-06-16 12:05:00,56.35,56.36,56.31,56.33,9600.0,41.5235,41.5308,41.494,41.5087,9600.0
2011-06-16 12:10:00,56.32,56.35,56.3,56.33,8200.0,41.5014,41.5235,41.4866,41.5087,8200.0
2011-06-16 12:15:00,56.33,56.33,56.27,56.29,9900.0,41.5087,41.5087,41.4645,41.4793,9900.0
2011-06-16 12:20:00,56.27,56.32,56.24,56.24,16700.0,41.4645,41.5014,41.4424,41.4424,16700.0
2011-06-16 12:25:00,56.26,56.32,56.21,56.3,12600.0,41.4572,41.5014,41.4203,41.4866,12600.0
2011-06-16 12:30:00,56.3,56.32,56.23,56.24,20900.0,41.4866,41.5014,41.435,41.4424,20900.0
2011-06-16 12:35:00,56.25,56.26,56.2,56.23,7300.0,41.4498,41.4572,41.4129,41.435,7300.0
2011-06-16 12:40:00,56.23,56.24,56.19,56.21,8700.0,41.435,41.4424,41.4056,41.4203,8700.0
2011-06-16 12:45:00,56.21,56.22,56.16,56.2,7500.0,41.4203,41.4277,41.3835,41.4129,7500.0
2011-06-16 12:50:00,56.2,56.22,56.17,56.21,10700.0,41.4129,41.4277,41.3908,41.4203,10700.0
2011-06-16 12:55:00,56.21,56.21,56.12,56.12,7300.0,41.4203,41.4203,41.354,41.354,7300.0
2011-06-16 13:00:00,56.14,56.14,56.03,56.11,12600.0,41.3687,41.3687,41.2877,41.3466,12600.0
2011-06-16 13:05:00,56.1,56.15,56.07,56.12,9500.0,41.3392,41.3761,41.3171,41.354,9500.0
2011-06-16 13:10:00,56.13,56.23,56.13,56.19,10900.0,41.3614,41.435,41.3614,41.4056,10900.0
2011-06-16 13:15:00,56.19,56.32,56.19,56.28,15600.0,41.4056,41.5014,41.4056,41.4719,15600.0
2011-06-16 13:20:00,56.28,56.29,56.18,56.28,15600.0,41.4719,41.4793,41.3982,41.4719,15600.0
2011-06-16 13:25:00,56.26,56.27,56.13,56.13,13500.0,41.4572,41.4645,41.3614,41.3614,13500.0
2011-06-16 13:30:00,56.15,56.17,55.9,55.92,26600.0,41.3761,41.3908,41.1919,41.2066,26600.0
2011-06-16 13:35:00,55.94,55.99,55.89,55.89,10900.0,41.2213,41.2582,41.1845,41.1845,10900.0
2011-06-16 13:40:00,55.9,55.97,55.89,55.92,12800.0,41.1919,41.2435,41.1845,41.2066,12800.0
2011-06-16 13:45:00,55.92,55.98,55.89,55.98,12400.0,41.2066,41.2508,41.1845,41.2508,12400.0
2011-06-16 13:50:00,55.98,56.0,55.88,55.88,19500.0,41.2508,41.2656,41.1771,41.1771,19500.0
2011-06-16 13:55:00,55.88,55.96,55.85,55.87,22200.0,41.1771,41.2361,41.155,41.1698,22200.0
2011-06-16 14:00:00,55.87,55.92,55.84,55.91,26900.0,41.1698,41.2066,41.1477,41.1992,26900.0
2011-06-16 14:05:00,55.91,55.92,55.84,55.88,30600.0,41.1992,41.2066,41.1477,41.1771,30600.0
2011-06-16 14:10:00,55.88,55.89,55.77,55.79,17200.0,41.1771,41.1845,41.0961,41.1108,17200.0
2011-06-16 14:15:00,55.77,55.84,55.72,55.77,11900.0,41.0961,41.1477,41.0592,41.0961,11900.0
2011-06-16 14:20:00,55.76,55.82,55.73,55.73,14300.0,41.0887,41.1329,41.0666,41.0666,14300.0
2011-06-16 14:25:00,55.74,55.86,55.74,55.78,15700.0,41.074,41.1624,41.074,41.1034,15700.0
2011-06-16 14:30:00,55.8,55.8,55.7,55.7,13700.0,41.1182,41.1182,41.0445,41.0445,13700.0
2011-06-16 14:35:00,55.69,55.71,55.62,55.64,11600.0,41.0371,41.0519,40.9855,41.0003,11600.0
2011-06-16 14:40:00,55.63,55.74,55.63,55.68,13300.0,40.9929,41.074,40.9929,41.0298,13300.0
2011-06-16 14:45:00,55.69,55.73,55.63,55.65,24200.0,41.0371,41.0666,40.9929,41.0077,24200.0
2011-06-16 14:50:00,55.64,55.77,55.59,55.73,38100.0,41.0003,41.0961,40.9634,41.0666,38100.0
2011-06-16 14:55:00,55.71,55.79,55.69,55.78,26200.0,41.0519,41.1108,41.0371,41.1034,26200.0
2011-06-16 15:00:00,55.78,55.86,55.74,55.83,20400.0,41.1034,41.1624,41.074,41.1403,20400.0
2011-06-16 15:05:00,55.84,55.89,55.82,55.86,22000.0,41.1477,41.1845,41.1329,41.1624,22000.0
2011-06-16 15:10:00,55.87,55.89,55.81,55.84,15800.0,41.1698,41.1845,41.1256,41.1477,15800.0
2011-06-16 15:15:00,55.85,55.85,55.75,55.85,16000.0,41.155,41.155,41.0813,41.155,16000.0
2011-06-16 15:20:00,55.84,55.9,55.81,55.84,21600.0,41.1477,41.1919,41.1256,41.1477,21600.0
2011-06-16 15:25:00,55.84,55.85,55.79,55.79,33900.0,41.1477,41.155,41.1108,41.1108,33900.0
2011-06-16 15:30:00,55.78,55.91,55.75,55.88,34100.0,41.1034,41.1992,41.0813,41.1771,34100.0
2011-06-16 15:35:00,55.88,55.97,55.87,55.93,20100.0,41.1771,41.2435,41.1698,41.214,20100.0
2011-06-16 15:40:00,55.93,55.97,55.83,55.86,24800.0,41.214,41.2435,41.1403,41.1624,24800.0
2011-06-16 15:45:00,55.86,55.96,55.86,55.91,58900.0,41.1624,41.2361,41.1624,41.1992,58900.0
2011-06-16 15:50:00,55.91,55.99,55.89,55.99,33800.0,41.1992,41.2582,41.1845,41.2582,33800.0
2011-06-16 15:55:00,55.98,56.01,55.93,55.98,69600.0,41.2508,41.2729,41.214,41.2508,69600.0
2011-06-17 09:30:00,56.57,56.73,56.54,56.57,214500.0,41.6856,41.8035,41.6635,41.6856,214500.0
2011-06-17 09:35:00,56.58,56.68,56.55,56.55,10400.0,41.693,41.7666,41.6708,41.6708,10400.0
2011-06-17 09:40:00,56.53,56.73,56.49,56.68,16600.0,41.6561,41.8035,41.6266,41.7666,16600.0
2011-06-17 09:45:00,56.69,56.85,56.68,56.71,16500.0,41.774,41.8919,41.7666,41.7887,16500.0
2011-06-17 09:50:00,56.71,56.73,56.53,56.56,14600.0,41.7887,41.8035,41.6561,41.6782,14600.0
2011-06-17 09:55:00,56.55,56.71,56.54,56.61,11400.0,41.6708,41.7887,41.6635,41.7151,11400.0
2011-06-17 10:00:00,56.58,56.91,56.58,56.78,12600.0,41.693,41.9361,41.693,41.8403,12600.0
2011-06-17 10:05:00,56.79,56.88,56.75,56.88,17900.0,41.8477,41.914,41.8182,41.914,17900.0
2011-06-17 10:10:00,56.88,56.96,56.83,56.88,29400.0,41.914,41.973,41.8772,41.914,29400.0
2011-06-17 10:15:00,56.87,56.92,56.76,56.85,16800.0,41.9067,41.9435,41.8256,41.8919,16800.0
2011-06-17 10:20:00,56.85,56.85,56.7,56.7,49600.0,41.8919,41.8919,41.7814,41.7814,49600.0
2011-06-17 10:25:00,56.71,56.83,56.68,56.82,43200.0,41.7887,41.8772,41.7666,41.8698,43200.0
2011-06-17 10:30:00,56.82,56.88,56.77,56.85,29000.0,41.8698,41.914,41.833,41.8919,29000.0
2011-06-17 10:35:00,56.86,57.0,56.83,56.94,28700.0,41.8993,42.0024,41.8772,41.9582,28700.0
2011-06-17 10:40:00,56.96,56.98,56.93,56.93,23000.0,41.973,41.9877,41.9509,41.9509,23000.0
2011-06-17 10:45:00,56.94,56.98,56.89,56.94,15800.0,41.9582,41.9877,41.9214,41.9582,15800.0
2011-06-17 10:50:00,56.94,57.0,56.89,56.95,20700.0,41.9582,42.0024,41.9214,41.9656,20700.0
2011-06-17 10:55:00,56.95,56.98,56.87,56.87,11900.0,41.9656,41.9877,41.9067,41.9067,11900.0
2011-06-17 11:00:00,56.87,56.9,56.74,56.75,19900.0,41.9067,41.9288,41.8109,41.8182,19900.0
2011-06-17 11:05:00,56.76,56.84,56.75,56.84,13700.0,41.8256,41.8845,41.8182,41.8845,13700.0
2011-06-17 11:10:00,56.82,56.87,56.81,56.86,32600.0,41.8698,41.9067,41.8624,41.8993,32600.0
2011-06-17 11:15:00,56.86,56.99,56.84,56.99,23600.0,41.8993,41.9951,41.8845,41.9951,23600.0
2011-06-17 11:20:00,56.98,57.0,56.89,56.91,13400.0,41.9877,42.0024,41.9214,41.9361,13400.0
2011-06-17 11:25:00,56.9,56.97,56.87,56.95,14500.0,41.9288,41.9803,41.9067,41.9656,14500.0
2011-06-17 11:30:00,56.96,56.97,56.8,56.8,25200.0,41.973,41.9803,41.8551,41.8551,25200.0
2011-06-17 11:35:00,56.8,56.81,56.7,56.8,20500.0,41.8551,41.8624,41.7814,41.8551,20500.0
2011-06-17 11:40:00,56.82,56.9,56.79,56.9,12700.0,41.8698,41.9288,41.8477,41.9288,12700.0
2011-06-17 11:45:00,56.9,56.9,56.82,56.88,10500.0,41.9288,41.9288,41.8698,41.914,10500.0
2011-06-17 11:50:00,56.89,56.9,56.81,56.87,7800.0,41.9214,41.9288,41.8624,41.9067,7800.0
2011-06-17 11:55:00,56.87,56.96,56.87,56.89,10900.0,41.9067,41.973,41.9067,41.9214,10900.0
2011-06-17 12:00:00,56.89,56.91,56.79,56.8,11600.0,41.9214,41.9361,41.8477,41.8551,11600.0
2011-06-17 12:05:00,56.79,56.9,56.79,56.89,10700.0,41.8477,41.9288,41.8477,41.9214,10700.0
2011-06-17 12:10:00,56.88,56.88,56.81,56.82,7700.0,41.914,41.914,41.8624,41.8698,7700.0
2011-06-17 12:15:00,56.83,56.83,56.73,56.73,8700.0,41.8772,41.8772,41.8035,41.8035,8700.0
2011-06-17 12:20:00,56.72,56.76,56.63,56.68,12900.0,41.7961,41.8256,41.7298,41.7666,12900.0
2011-06-17 12:25:00,56.69,56.74,56.64,56.71,9200.0,41.774,41.8109,41.7372,41.7887,9200.0
2011-06-17 12:30:00,56.71,56.74,56.69,56.71,7900.0,41.7887,41.8109,41.774,41.7887,7900.0
2011-06-17 12:35:00,56.69,56.78,56.64,56.76,11500.0,41.774,41.8403,41.7372,41.8256,11500.0
2011-06-17 12:40:00,56.77,56.77,56.68,56.72,12400.0,41.833,41.833,41.7666,41.7961,12400.0
2011-06-17 12:45:00,56.71,56.76,56.7,56.71,11000.0,41.7887,41.8256,41.7814,41.7887,11000.0
2011-06-17 12:50:00,56.69,56.7,56.56,56.56,9300.0,41.774,41.7814,41.6782,41.6782,9300.0
2011-06-17 12:55:00,56.58,56.68,56.58,56.68,8200.0,41.693,41.7666,41.693,41.7666,8200.0
2011-06-17 13:00:00,56.64,56.64,56.6,56.6,6100.0,41.7372,41.7372,41.7077,41.7077,6100.0
2011-06-17 13:05:00,56.59,56.61,56.54,56.6,14800.0,41.7003,41.7151,41.6635,41.7077,14800.0
2011-06-17 13:10:00,56.6,56.61,56.55,56.56,8700.0,41.7077,41.7151,41.6708,41.6782,8700.0
2011-06-17 13:15:00,56.55,56.58,56.54,56.55,13600.0,41.6708,41.693,41.6635,41.6708,13600.0
2011-06-17 13:20:00,56.54,56.57,56.5,56.51,10500.0,41.6635,41.6856,41.634,41.6414,10500.0
2011-06-17 13:25:00,56.5,56.57,56.5,56.55,7200.0,41.634,41.6856,41.634,41.6708,7200.0
2011-06-17 13:30:00,56.54,56.61,56.53,56.61,7500.0,41.6635,41.7151,41.6561,41.7151,7500.0
2011-06-17 13:35:00,56.59,56.64,56.58,56.64,6800.0,41.7003,41.7372,41.693,41.7372,6800.0
2011-06-17 13:40:00,56.63,56.63,56.58,56.58,6700.0,41.7298,41.7298,41.693,41.693,6700.0
2011-06-17 13:45:00,56.55,56.58,56.52,56.58,10500.0,41.6708,41.693,41.6487,41.693,10500.0
2011-06-17 13:50:00,56.59,56.59,56.48,56.52,7800.0,41.7003,41.7003,41.6193,41.6487,7800.0
2011-06-17 13:55:00,56.52,56.55,56.49,56.52,9500.0,41.6487,41.6708,41.6266,41.6487,9500.0
2011-06-17 14:00:00,56.53,56.61,56.51,56.53,12400.0,41.6561,41.7151,41.6414,41.6561,12400.0
2011-06-17 14:05:00,56.54,56.6,56.51,56.53,10500.0,41.6635,41.7077,41.6414,41.6561,10500.0
2011-06-17 14:10:00,56.54,56.55,56.5,56.55,7300.0,41.6635,41.6708,41.634,41.6708,7300.0
2011-06-17 14:15:00,56.55,56.66,56.54,56.6,12900.0,41.6708,41.7519,41.6635,41.7077,12900.0
2011-06-17 14:20:00,56.6,56.68,56.6,56.67,5100.0,41.7077,41.7666,41.7077,41.7593,5100.0
2011-06-17 14:25:00,56.65,56.77,56.65,56.77,8600.0,41.7445,41.833,41.7445,41.833,8600.0
2011-06-17 14:30:00,56.77,56.77,56.66,56.72,13400.0,41.833,41.833,41.7519,41.7961,13400.0
2011-06-17 14:35:00,56.71,56.72,56.65,56.69,7800.0,41.7887,41.7961,41.7445,41.774,7800.0
2011-06-17 14:40:00,56.7,56.7,56.65,56.66,6400.0,41.7814,41.7814,41.7445,41.7519,6400.0
2011-06-17 14:45:00,56.66,56.68,56.6,56.67,15900.0,41.7519,41.7666,41.7077,41.7593,15900.0
2011-06-17 14:50:00,56.67,56.68,56.61,56.65,12000.0,41.7593,41.7666,41.7151,41.7445,12000.0
2011-06-17 14:55:00,56.63,56.69,56.6,56.66,11000.0,41.7298,41.774,41.7077,41.7519,11000.0
2011-06-17 15:00:00,56.67,56.7,56.64,56.67,17400.0,41.7593,41.7814,41.7372,41.7593,17400.0
2011-06-17 15:05:00,56.67,56.69,56.58,56.58,14700.0,41.7593,41.774,41.693,41.693,14700.0
2011-06-17 15:10:00,56.57,56.63,56.54,56.59,19900.0,41.6856,41.7298,41.6635,41.7003,19900.0
2011-06-17 15:15:00,56.57,56.57,56.3,56.39,32800.0,41.6856,41.6856,41.4866,41.5529,32800.0
2011-06-17 15:20:00,56.4,56.56,56.4,56.54,19600.0,41.5603,41.6782,41.5603,41.6635,19600.0
2011-06-17 15:25:00,56.54,56.56,56.48,56.5,15900.0,41.6635,41.6782,41.6193,41.634,15900.0
2011-06-17 15:30:00,56.49,56.51,56.46,56.5,15600.0,41.6266,41.6414,41.6045,41.634,15600.0
2011-06-17 15:35:00,56.5,56.62,56.44,56.57,29000.0,41.634,41.7224,41.5898,41.6856,29000.0
2011-06-17 15:40:00,56.57,56.7,56.56,56.7,33500.0,41.6856,41.7814,41.6782,41.7814,33500.0
2011-06-17 15:45:00,56.7,56.84,56.7,56.76,115700.0,41.7814,41.8845,41.7814,41.8256,115700.0
2011-06-17 15:50:00,56.76,56.76,56.65,56.73,48800.0,41.8256,41.8256,41.7445,41.8035,48800.0
2011-06-17 15:55:00,56.72,56.78,56.62,56.65,175000.0,41.7961,41.8403,41.7224,41.7445,175000.0
2011-06-20 09:30:00,56.31,56.58,56.29,56.39,27100.0,41.494,41.693,41.4793,41.5529,27100.0
2011-06-20 09:35:00,56.4,56.41,56.16,56.18,16400.0,41.5603,41.5677,41.3835,41.3982,16400.0
2011-06-20 09:40:00,56.19,56.26,56.14,56.17,14800.0,41.4056,41.4572,41.3687,41.3908,14800.0
2011-06-20 09:45:00,56.17,56.26,56.14,56.22,13700.0,41.3908,41.4572,41.3687,41.4277,13700.0
2011-06-20 09:50:00,56.24,56.48,56.24,56.36,20800.0,41.4424,41.6193,41.4424,41.5308,20800.0
2011-06-20 09:55:00,56.36,56.42,56.33,56.37,11900.0,41.5308,41.5751,41.5087,41.5382,11900.0
2011-06-20 10:00:00,56.38,56.43,56.29,56.3,19900.0,41.5456,41.5824,41.4793,41.4866,19900.0
2011-06-20 10:05:00,56.32,56.41,56.31,56.32,15000.0,41.5014,41.5677,41.494,41.5014,15000.0
2011-06-20 10:10:00,56.3,56.41,56.24,56.29,13800.0,41.4866,41.5677,41.4424,41.4793,13800.0
2011-06-20 10:15:00,56.29,56.45,56.26,56.43,19500.0,41.4793,41.5972,41.4572,41.5824,19500.0
2011-06-20 10:20:00,56.46,56.47,56.35,56.37,15600.0,41.6045,41.6119,41.5235,41.5382,15600.0
2011-06-20 10:25:00,56.39,56.6,56.35,56.59,11500.0,41.5529,41.7077,41.5235,41.7003,11500.0
2011-06-20 10:30:00,56.6,56.73,56.6,56.73,15000.0,41.7077,41.8035,41.7077,41.8035,15000.0
2011-06-20 10:35:00,56.74,56.77,56.69,56.72,9300.0,41.8109,41.833,41.774,41.7961,9300.0
2011-06-20 10:40:00,56.72,56.85,56.72,56.82,13500.0,41.7961,41.8919,41.7961,41.8698,13500.0
2011-06-20 10:45:00,56.83,56.83,56.76,56.79,9600.0,41.8772,41.8772,41.8256,41.8477,9600.0
2011-06-20 10:50:00,56.77,56.77,56.7,56.72,9100.0,41.833,41.833,41.7814,41.7961,9100.0
2011-06-20 10:55:00,56.73,56.79,56.73,56.74,10600.0,41.8035,41.8477,41.8035,41.8109,10600.0
2011-06-20 11:00:00,56.74,56.76,56.69,56.72,12600.0,41.8109,41.8256,41.774,41.7961,12600.0
2011-06-20 11:05:00,56.74,56.75,56.65,56.67,8500.0,41.8109,41.8182,41.7445,41.7593,8500.0
2011-06-20 11:10:00,56.66,56.75,56.66,56.72,18400.0,41.7519,41.8182,41.7519,41.7961,18400.0
2011-06-20 11:15:00,56.72,56.75,56.67,56.73,12300.0,41.7961,41.8182,41.7593,41.8035,12300.0
2011-06-20 11:20:00,56.73,56.9,56.72,56.9,19700.0,41.8035,41.9288,41.7961,41.9288,19700.0
2011-06-20 11:25:00,56.9,56.96,56.89,56.9,29900.0,41.9288,41.973,41.9214,41.9288,29900.0
2011-06-20 11:30:00,56.9,56.99,56.89,56.89,30500.0,41.9288,41.9951,41.9214,41.9214,30500.0
2011-06-20 11:35:00,56.9,56.91,56.85,56.87,8100.0,41.9288,41.9361,41.8919,41.9067,8100.0
2011-06-20 11:40:00,56.87,56.92,56.84,56.9,15400.0,41.9067,41.9435,41.8845,41.9288,15400.0
2011-06-20 11:45:00,56.9,56.99,56.9,56.99,11500.0,41.9288,41.9951,41.9288,41.9951,11500.0
2011-06-20 11:50:00,56.98,57.01,56.91,56.92,3800.0,41.9877,42.0098,41.9361,41.9435,3800.0
2011-06-20 11:55:00,56.93,56.98,56.91,56.96,11300.0,41.9509,41.9877,41.9361,41.973,11300.0
2011-06-20 12:00:00,56.97,57.01,56.93,56.96,9500.0,41.9803,42.0098,41.9509,41.973,9500.0
2011-06-20 12:05:00,56.97,56.99,56.91,56.91,6400.0,41.9803,41.9951,41.9361,41.9361,6400.0
2011-06-20 12:10:00,56.9,56.9,56.86,56.88,10400.0,41.9288,41.9288,41.8993,41.914,10400.0
2011-06-20 12:15:00,56.86,56.88,56.83,56.86,8000.0,41.8993,41.914,41.8772,41.8993,8000.0
2011-06-20 12:20:00,56.85,56.88,56.81,56.88,7400.0,41.8919,41.914,41.8624,41.914,7400.0
2011-06-20 12:25:00,56.89,56.93,56.87,56.92,8800.0,41.9214,41.9509,41.9067,41.9435,8800.0
2011-06-20 12:30:00,56.93,56.95,56.9,56.93,6300.0,41.9509,41.9656,41.9288,41.9509,6300.0
2011-06-20 12:35:00,56.93,56.98,56.93,56.96,3100.0,41.9509,41.9877,41.9509,41.973,3100.0
2011-06-20 12:40:00,56.97,56.98,56.95,56.95,3600.0,41.9803,41.9877,41.9656,41.9656,3600.0
2011-06-20 12:45:00,56.95,56.98,56.95,56.96,3800.0,41.9656,41.9877,41.9656,41.973,3800.0
2011-06-20 12:50:00,56.97,57.0,56.9,56.91,10200.0,41.9803,42.0024,41.9288,41.9361,10200.0
2011-06-20 12:55:00,56.91,56.91,56.82,56.82,9500.0,41.9361,41.9361,41.8698,41.8698,9500.0
2011-06-20 13:00:00,56.85,56.86,56.78,56.79,8200.0,41.8919,41.8993,41.8403,41.8477,8200.0
2011-06-20 13:05:00,56.78,56.85,56.74,56.85,9700.0,41.8403,41.8919,41.8109,41.8919,9700.0
2011-06-20 13:10:00,56.87,56.88,56.82,56.82,4800.0,41.9067,41.914,41.8698,41.8698,4800.0
2011-06-20 13:15:00,56.82,56.85,56.82,56.85,6700.0,41.8698,41.8919,41.8698,41.8919,6700.0
2011-06-20 13:20:00,56.85,56.88,56.84,56.85,4400.0,41.8919,41.914,41.8845,41.8919,4400.0
2011-06-20 13:25:00,56.86,56.91,56.86,56.9,11400.0,41.8993,41.9361,41.8993,41.9288,11400.0
2011-06-20 13:30:00,56.88,56.9,56.85,56.89,8000.0,41.914,41.9288,41.8919,41.9214,8000.0
2011-06-20 13:35:00,56.88,56.9,56.85,56.87,6800.0,41.914,41.9288,41.8919,41.9067,6800.0
2011-06-20 13:40:00,56.85,56.87,56.81,56.82,13600.0,41.8919,41.9067,41.8624,41.8698,13600.0
2011-06-20 13:45:00,56.81,56.82,56.76,56.77,8900.0,41.8624,41.8698,41.8256,41.833,8900.0
2011-06-20 13:50:00,56.76,56.78,56.75,56.75,6900.0,41.8256,41.8403,41.8182,41.8182,6900.0
2011-06-20 13:55:00,56.76,56.77,56.71,56.72,12100.0,41.8256,41.833,41.7887,41.7961,12100.0
2011-06-20 14:00:00,56.71,56.81,56.71,56.78,19100.0,41.7887,41.8624,41.7887,41.8403,19100.0
2011-06-20 14:05:00,56.77,56.82,56.77,56.8,13100.0,41.833,41.8698,41.833,41.8551,13100.0
2011-06-20 14:10:00,56.8,56.8,56.75,56.78,10900.0,41.8551,41.8551,41.8182,41.8403,10900.0
2011-06-20 14:15:00,56.79,56.82,56.78,56.82,8600.0,41.8477,41.8698,41.8403,41.8698,8600.0
2011-06-20 14:20:00,56.81,56.83,56.7,56.71,10600.0,41.8624,41.8772,41.7814,41.7887,10600.0
2011-06-20 14:25:00,56.72,56.75,56.69,56.73,14400.0,41.7961,41.8182,41.774,41.8035,14400.0
2011-06-20 14:30:00,56.73,56.78,56.73,56.78,9900.0,41.8035,41.8403,41.8035,41.8403,9900.0
2011-06-20 14:35:00,56.8,56.86,56.8,56.83,16300.0,41.8551,41.8993,41.8551,41.8772,16300.0
2011-06-20 14:40:00,56.84,56.84,56.79,56.8,15700.0,41.8845,41.8845,41.8477,41.8551,15700.0
2011-06-20 14:45:00,56.8,56.86,56.77,56.77,16800.0,41.8551,41.8993,41.833,41.833,16800.0
2011-06-20 14:50:00,56.76,56.81,56.69,56.71,13000.0,41.8256,41.8624,41.774,41.7887,13000.0
2011-06-20 14:55:00,56.71,56.75,56.71,56.73,12500.0,41.7887,41.8182,41.7887,41.8035,12500.0
2011-06-20 15:00:00,56.72,56.72,56.66,56.69,20300.0,41.7961,41.7961,41.7519,41.774,20300.0
2011-06-20 15:05:00,56.69,56.7,56.65,56.66,21700.0,41.774,41.7814,41.7445,41.7519,21700.0
2011-06-20 15:10:00,56.65,56.66,56.55,56.58,21000.0,41.7445,41.7519,41.6708,41.693,21000.0
2011-06-20 15:15:00,56.58,56.61,56.56,56.57,13600.0,41.693,41.7151,41.6782,41.6856,13600.0
2011-06-20 15:20:00,56.56,56.58,56.52,56.56,14300.0,41.6782,41.693,41.6487,41.6782,14300.0
2011-06-20 15:25:00,56.56,56.57,56.53,56.56,21700.0,41.6782,41.6856,41.6561,41.6782,21700.0
2011-06-20 15:30:00,56.55,56.63,56.54,56.63,31500.0,41.6708,41.7298,41.6635,41.7298,31500.0
2011-06-20 15:35:00,56.63,56.74,56.63,56.68,29900.0,41.7298,41.8109,41.7298,41.7666,29900.0
2011-06-20 15:40:00,56.66,56.67,56.6,56.6,25900.0,41.7519,41.7593,41.7077,41.7077,25900.0
2011-06-20 15:45:00,56.6,56.72,56.53,56.59,58800.0,41.7077,41.7961,41.6561,41.7003,58800.0
2011-06-20 15:50:00,56.6,56.61,56.49,56.52,81800.0,41.7077,41.7151,41.6266,41.6487,81800.0
2011-06-20 15:55:00,56.53,56.58,56.51,56.54,96700.0,41.6561,41.693,41.6414,41.6635,96700.0
2011-06-21 09:30:00,56.75,57.03,56.75,56.93,46700.0,41.8182,42.0246,41.8182,41.9509,46700.0
2011-06-21 09:35:00,56.91,56.97,56.85,56.94,9500.0,41.9361,41.9803,41.8919,41.9582,9500.0
2011-06-21 09:40:00,56.89,57.0,56.83,56.86,13200.0,41.9214,42.0024,41.8772,41.8993,13200.0
2011-06-21 09:45:00,56.85,56.94,56.77,56.92,13200.0,41.8919,41.9582,41.833,41.9435,13200.0
2011-06-21 09:50:00,56.92,57.16,56.88,57.16,15500.0,41.9435,42.1203,41.914,42.1203,15500.0
2011-06-21 09:55:00,57.17,57.24,57.12,57.15,13300.0,42.1277,42.1793,42.0909,42.113,13300.0
2011-06-21 10:00:00,57.18,57.28,57.07,57.1,28600.0,42.1351,42.2088,42.054,42.0761,28600.0
2011-06-21 10:05:00,57.11,57.19,57.07,57.15,12700.0,42.0835,42.1425,42.054,42.113,12700.0
2011-06-21 10:10:00,57.15,57.21,57.07,57.15,9500.0,42.113,42.1572,42.054,42.113,9500.0
2011-06-21 10:15:00,57.15,57.25,57.13,57.14,8400.0,42.113,42.1867,42.0982,42.1056,8400.0
2011-06-21 10:20:00,57.21,57.26,57.14,57.21,6700.0,42.1572,42.194,42.1056,42.1572,6700.0
2011-06-21 10:25:00,57.22,57.33,57.21,57.27,12600.0,42.1646,42.2456,42.1572,42.2014,12600.0
2011-06-21 10:30:00,57.26,57.31,57.19,57.23,18600.0,42.194,42.2309,42.1425,42.1719,18600.0
2011-06-21 10:35:00,57.24,57.25,57.13,57.21,11100.0,42.1793,42.1867,42.0982,42.1572,11100.0
2011-06-21 10:40:00,57.21,57.26,57.16,57.19,15400.0,42.1572,42.194,42.1203,42.1425,15400.0
2011-06-21 10:45:00,57.2,57.36,57.2,57.26,12500.0,42.1498,42.2677,42.1498,42.194,12500.0
2011-06-21 10:50:00,57.27,57.28,57.22,57.25,26500.0,42.2014,42.2088,42.1646,42.1867,26500.0
2011-06-21 10:55:00,57.26,57.3,57.2,57.3,22300.0,42.194,42.2235,42.1498,42.2235,22300.0
2011-06-21 11:00:00,57.3,57.38,57.24,57.35,25500.0,42.2235,42.2825,42.1793,42.2604,25500.0
2011-06-21 11:05:00,57.37,57.4,57.3,57.33,25300.0,42.2751,42.2972,42.2235,42.2456,25300.0
2011-06-21 11:10:00,57.32,57.33,57.28,57.28,6200.0,42.2382,42.2456,42.2088,42.2088,6200.0
2011-06-21 11:15:00,57.28,57.42,57.26,57.42,11800.0,42.2088,42.3119,42.194,42.3119,11800.0
2011-06-21 11:20:00,57.43,57.55,57.41,57.5,6300.0,42.3193,42.4077,42.3046,42.3709,6300.0
2011-06-21 11:25:00,57.51,57.54,57.49,57.52,4400.0,42.3783,42.4004,42.3635,42.3856,4400.0
2011-06-21 11:30:00,57.51,57.59,57.47,57.59,13700.0,42.3783,42.4372,42.3488,42.4372,13700.0
2011-06-21 11:35:00,57.56,57.61,57.51,57.6,4000.0,42.4151,42.4519,42.3783,42.4446,4000.0
2011-06-21 11:40:00,57.59,57.59,57.51,57.55,7400.0,42.4372,42.4372,42.3783,42.4077,7400.0
2011-06-21 11:45:00,57.52,57.57,57.5,57.57,2200.0,42.3856,42.4225,42.3709,42.4225,2200.0
2011-06-21 11:50:00,57.56,57.56,57.49,57.52,7900.0,42.4151,42.4151,42.3635,42.3856,7900.0
2011-06-21 11:55:00,57.53,57.57,57.52,57.57,4900.0,42.393,42.4225,42.3856,42.4225,4900.0
2011-06-21 12:00:00,57.55,57.56,57.53,57.53,3700.0,42.4077,42.4151,42.393,42.393,3700.0
2011-06-21 12:05:00,57.55,57.59,57.55,57.58,2500.0,42.4077,42.4372,42.4077,42.4298,2500.0
2011-06-21 12:10:00,57.58,57.58,57.56,57.56,2700.0,42.4298,42.4298,42.4151,42.4151,2700.0
2011-06-21 12:15:00,57.57,57.59,57.55,57.58,7200.0,42.4225,42.4372,42.4077,42.4298,7200.0
2011-06-21 12:20:00,57.59,57.61,57.56,57.59,9100.0,42.4372,42.4519,42.4151,42.4372,9100.0
2011-06-21 12:25:00,57.58,57.61,57.54,57.57,7600.0,42.4298,42.4519,42.4004,42.4225,7600.0
2011-06-21 12:30:00,57.57,57.61,57.56,57.6,8200.0,42.4225,42.4519,42.4151,42.4446,8200.0
2011-06-21 12:35:00,57.57,57.57,57.52,57.53,11200.0,42.4225,42.4225,42.3856,42.393,11200.0
2011-06-21 12:40:00,57.56,57.58,57.54,57.56,6000.0,42.4151,42.4298,42.4004,42.4151,6000.0
2011-06-21 12:45:00,57.55,57.62,57.54,57.6,11500.0,42.4077,42.4593,42.4004,42.4446,11500.0
2011-06-21 12:50:00,57.61,57.61,57.56,57.6,3700.0,42.4519,42.4519,42.4151,42.4446,3700.0
2011-06-21 12:55:00,57.61,57.61,57.52,57.58,8100.0,42.4519,42.4519,42.3856,42.4298,8100.0
2011-06-21 13:00:00,57.59,57.61,57.57,57.58,13900.0,42.4372,42.4519,42.4225,42.4298,13900.0
2011-06-21 13:05:00,57.56,57.57,57.5,57.5,7000.0,42.4151,42.4225,42.3709,42.3709,7000.0
2011-06-21 13:10:00,57.5,57.53,57.42,57.48,11800.0,42.3709,42.393,42.3119,42.3562,11800.0
2011-06-21 13:15:00,57.47,57.47,57.41,57.42,7300.0,42.3488,42.3488,42.3046,42.3119,7300.0
2011-06-21 13:20:00,57.43,57.48,57.39,57.39,5800.0,42.3193,42.3562,42.2898,42.2898,5800.0
2011-06-21 13:25:00,57.39,57.41,57.36,57.39,6100.0,42.2898,42.3046,42.2677,42.2898,6100.0
2011-06-21 13:30:00,57.39,57.46,57.39,57.44,14400.0,42.2898,42.3414,42.2898,42.3267,14400.0
2011-06-21 13:35:00,57.43,57.47,57.43,57.44,22200.0,42.3193,42.3488,42.3193,42.3267,22200.0
2011-06-21 13:40:00,57.42,57.44,57.39,57.43,4900.0,42.3119,42.3267,42.2898,42.3193,4900.0
2011-06-21 13:45:00,57.43,57.5,57.41,57.48,7700.0,42.3193,42.3709,42.3046,42.3562,7700.0
2011-06-21 13:50:00,57.47,57.49,57.45,57.46,7300.0,42.3488,42.3635,42.334,42.3414,7300.0
2011-06-21 13:55:00,57.48,57.48,57.41,57.41,11800.0,42.3562,42.3562,42.3046,42.3046,11800.0
2011-06-21 14:00:00,57.42,57.45,57.41,57.43,9300.0,42.3119,42.334,42.3046,42.3193,9300.0
2011-06-21 14:05:00,57.42,57.43,57.39,57.42,7300.0,42.3119,42.3193,42.2898,42.3119,7300.0
2011-06-21 14:10:00,57.42,57.54,57.42,57.54,6000.0,42.3119,42.4004,42.3119,42.4004,6000.0
2011-06-21 14:15:00,57.53,57.53,57.45,57.48,6800.0,42.393,42.393,42.334,42.3562,6800.0
2011-06-21 14:20:00,57.48,57.52,57.47,57.49,7600.0,42.3562,42.3856,42.3488,42.3635,7600.0
2011-06-21 14:25:00,57.49,57.5,57.46,57.46,6700.0,42.3635,42.3709,42.3414,42.3414,6700.0
2011-06-21 14:30:00,57.46,57.5,57.46,57.47,10700.0,42.3414,42.3709,42.3414,42.3488,10700.0
2011-06-21 14:35:00,57.48,57.6,57.48,57.57,19100.0,42.3562,42.4446,42.3562,42.4225,19100.0
2011-06-21 14:40:00,57.58,57.62,57.54,57.6,9500.0,42.4298,42.4593,42.4004,42.4446,9500.0
2011-06-21 14:45:00,57.59,57.63,57.55,57.6,18200.0,42.4372,42.4667,42.4077,42.4446,18200.0
2011-06-21 14:50:00,57.61,57.63,57.53,57.57,23300.0,42.4519,42.4667,42.393,42.4225,23300.0
2011-06-21 14:55:00,57.58,57.6,57.52,57.53,37000.0,42.4298,42.4446,42.3856,42.393,37000.0
2011-06-21 15:00:00,57.53,57.55,57.42,57.48,25600.0,42.393,42.4077,42.3119,42.3562,25600.0
2011-06-21 15:05:00,57.47,57.52,57.44,57.47,15200.0,42.3488,42.3856,42.3267,42.3488,15200.0
2011-06-21 15:10:00,57.47,57.5,57.46,57.46,8100.0,42.3488,42.3709,42.3414,42.3414,8100.0
2011-06-21 15:15:00,57.46,57.51,57.45,57.49,11800.0,42.3414,42.3783,42.334,42.3635,11800.0
2011-06-21 15:20:00,57.49,57.51,57.48,57.5,14700.0,42.3635,42.3783,42.3562,42.3709,14700.0
2011-06-21 15:25:00,57.51,57.51,57.41,57.41,29900.0,42.3783,42.3783,42.3046,42.3046,29900.0
2011-06-21 15:30:00,57.4,57.43,57.31,57.33,18500.0,42.2972,42.3193,42.2309,42.2456,18500.0
2011-06-21 15:35:00,57.31,57.31,57.27,57.3,31400.0,42.2309,42.2309,42.2014,42.2235,31400.0
2011-06-21 15:40:00,57.31,57.31,57.21,57.27,29100.0,42.2309,42.2309,42.1572,42.2014,29100.0
2011-06-21 15:45:00,57.28,57.35,57.26,57.31,89200.0,42.2088,42.2604,42.194,42.2309,89200.0
2011-06-21 15:50:00,57.33,57.35,57.29,57.3,67600.0,42.2456,42.2604,42.2161,42.2235,67600.0
2011-06-21 15:55:00,57.31,57.37,57.29,57.34,112200.0,42.2309,42.2751,42.2161,42.253,112200.0
2011-06-22 09:30:00,57.03,57.15,56.88,56.96,16100.0,42.0246,42.113,41.914,41.973,16100.0
2011-06-22 09:35:00,56.96,57.0,56.85,56.93,13400.0,41.973,42.0024,41.8919,41.9509,13400.0
2011-06-22 09:40:00,56.93,57.1,56.9,56.95,28000.0,41.9509,42.0761,41.9288,41.9656,28000.0
2011-06-22 09:45:00,56.98,57.08,56.92,57.04,17300.0,41.9877,42.0614,41.9435,42.0319,17300.0
2011-06-22 09:50:00,57.03,57.06,56.97,57.0,23400.0,42.0246,42.0467,41.9803,42.0024,23400.0
2011-06-22 09:55:00,57.0,57.1,57.0,57.1,14100.0,42.0024,42.0761,42.0024,42.0761,14100.0
2011-06-22 10:00:00,57.08,57.17,56.95,57.17,18600.0,42.0614,42.1277,41.9656,42.1277,18600.0
2011-06-22 10:05:00,57.15,57.27,57.05,57.06,14400.0,42.113,42.2014,42.0393,42.0467,14400.0
2011-06-22 10:10:00,57.06,57.07,56.97,56.97,11200.0,42.0467,42.054,41.9803,41.9803,11200.0
2011-06-22 10:15:00,56.95,56.96,56.88,56.88,12900.0,41.9656,41.973,41.914,41.914,12900.0
2011-06-22 10:20:00,56.88,56.94,56.84,56.94,7100.0,41.914,41.9582,41.8845,41.9582,7100.0
2011-06-22 10:25:00,56.94,56.96,56.9,56.9,7900.0,41.9582,41.973,41.9288,41.9288,7900.0
2011-06-22 10:30:00,56.91,57.04,56.91,57.02,12100.0,41.9361,42.0319,41.9361,42.0172,12100.0
2011-06-22 10:35:00,57.02,57.04,56.94,57.0,8300.0,42.0172,42.0319,41.9582,42.0024,8300.0
2011-06-22 10:40:00,57.0,57.07,56.96,56.97,10100.0,42.0024,42.054,41.973,41.9803,10100.0
2011-06-22 10:45:00,56.97,57.03,56.96,56.98,4300.0,41.9803,42.0246,41.973,41.9877,4300.0
2011-06-22 10:50:00,56.98,57.04,56.96,57.04,12400.0,41.9877,42.0319,41.973,42.0319,12400.0
2011-06-22 10:55:00,57.04,57.17,57.0,57.11,21900.0,42.0319,42.1277,42.0024,42.0835,21900.0
2011-06-22 11:00:00,57.12,57.12,57.03,57.06,11400.0,42.0909,42.0909,42.0246,42.0467,11400.0
2011-06-22 11:05:00,57.06,57.07,56.97,56.97,12900.0,42.0467,42.054,41.9803,41.9803,12900.0
2011-06-22 11:10:00,56.97,57.04,56.96,56.97,18100.0,41.9803,42.0319,41.973,41.9803,18100.0
2011-06-22 11:15:00,56.99,57.04,56.97,57.01,5600.0,41.9951,42.0319,41.9803,42.0098,5600.0
2011-06-22 11:20:00,57.0,57.04,56.96,57.0,5400.0,42.0024,42.0319,41.973,42.0024,5400.0
2011-06-22 11:25:00,57.0,57.01,56.94,56.98,6500.0,42.0024,42.0098,41.9582,41.9877,6500.0
2011-06-22 11:30:00,56.99,56.99,56.92,56.92,6900.0,41.9951,41.9951,41.9435,41.9435,6900.0
2011-06-22 11:35:00,56.93,56.99,56.92,56.99,4300.0,41.9509,41.9951,41.9435,41.9951,4300.0
2011-06-22 11:40:00,56.97,56.97,56.88,56.96,17600.0,41.9803,41.9803,41.914,41.973,17600.0
2011-06-22 11:45:00,56.95,56.95,56.91,56.92,4400.0,41.9656,41.9656,41.9361,41.9435,4400.0
2011-06-22 11:50:00,56.92,56.95,56.87,56.91,9900.0,41.9435,41.9656,41.9067,41.9361,9900.0
2011-06-22 11:55:00,56.91,56.94,56.88,56.9,8000.0,41.9361,41.9582,41.914,41.9288,8000.0
2011-06-22 12:00:00,56.9,56.9,56.8,56.81,7600.0,41.9288,41.9288,41.8551,41.8624,7600.0
2011-06-22 12:05:00,56.82,56.88,56.78,56.87,5700.0,41.8698,41.914,41.8403,41.9067,5700.0
2011-06-22 12:10:00,56.9,56.96,56.9,56.9,9700.0,41.9288,41.973,41.9288,41.9288,9700.0
2011-06-22 12:15:00,56.91,56.98,56.86,56.87,15700.0,41.9361,41.9877,41.8993,41.9067,15700.0
2011-06-22 12:20:00,56.87,56.89,56.81,56.83,5800.0,41.9067,41.9214,41.8624,41.8772,5800.0
2011-06-22 12:25:00,56.83,56.87,56.78,56.84,9900.0,41.8772,41.9067,41.8403,41.8845,9900.0
2011-06-22 12:30:00,56.83,56.86,56.66,56.7,17200.0,41.8772,41.8993,41.7519,41.7814,17200.0
2011-06-22 12:35:00,56.7,56.74,56.59,56.7,22500.0,41.7814,41.8109,41.7003,41.7814,22500.0
2011-06-22 12:40:00,56.7,56.8,56.64,56.78,13400.0,41.7814,41.8551,41.7372,41.8403,13400.0
2011-06-22 12:45:00,56.76,56.89,56.76,56.81,17800.0,41.8256,41.9214,41.8256,41.8624,17800.0
2011-06-22 12:50:00,56.81,56.86,56.79,56.79,13300.0,41.8624,41.8993,41.8477,41.8477,13300.0
2011-06-22 12:55:00,56.8,56.82,56.75,56.8,21800.0,41.8551,41.8698,41.8182,41.8551,21800.0
2011-06-22 13:00:00,56.8,56.81,56.73,56.77,26700.0,41.8551,41.8624,41.8035,41.833,26700.0
2011-06-22 13:05:00,56.78,56.78,56.75,56.76,10300.0,41.8403,41.8403,41.8182,41.8256,10300.0
2011-06-22 13:10:00,56.76,56.77,56.74,56.75,13000.0,41.8256,41.833,41.8109,41.8182,13000.0
2011-06-22 13:15:00,56.75,56.8,56.73,56.79,17700.0,41.8182,41.8551,41.8035,41.8477,17700.0
2011-06-22 13:20:00,56.77,56.8,56.69,56.7,12900.0,41.833,41.8551,41.774,41.7814,12900.0
2011-06-22 13:25:00,56.71,56.77,56.7,56.72,18000.0,41.7887,41.833,41.7814,41.7961,18000.0
2011-06-22 13:30:00,56.73,56.75,56.72,56.72,20900.0,41.8035,41.8182,41.7961,41.7961,20900.0
2011-06-22 13:35:00,56.73,56.74,56.7,56.7,5200.0,41.8035,41.8109,41.7814,41.7814,5200.0
2011-06-22 13:40:00,56.71,56.72,56.7,56.71,22700.0,41.7887,41.7961,41.7814,41.7887,22700.0
2011-06-22 13:45:00,56.7,56.7,56.67,56.7,19400.0,41.7814,41.7814,41.7593,41.7814,19400.0
2011-06-22 13:50:00,56.7,56.7,56.67,56.7,15600.0,41.7814,41.7814,41.7593,41.7814,15600.0
2011-06-22 13:55:00,56.7,56.7,56.67,56.69,15800.0,41.7814,41.7814,41.7593,41.774,15800.0
2011-06-22 14:00:00,56.69,56.75,56.65,56.66,39900.0,41.774,41.8182,41.7445,41.7519,39900.0
2011-06-22 14:05:00,56.66,56.75,56.59,56.74,25300.0,41.7519,41.8182,41.7003,41.8109,25300.0
2011-06-22 14:10:00,56.73,56.77,56.69,56.74,21700.0,41.8035,41.833,41.774,41.8109,21700.0
2011-06-22 14:15:00,56.74,56.79,56.74,56.76,32200.0,41.8109,41.8477,41.8109,41.8256,32200.0
2011-06-22 14:20:00,56.76,56.79,56.7,56.73,79100.0,41.8256,41.8477,41.7814,41.8035,79100.0
2011-06-22 14:25:00,56.72,56.77,56.61,56.61,26400.0,41.7961,41.833,41.7151,41.7151,26400.0
2011-06-22 14:30:00,56.63,56.65,56.55,56.61,21500.0,41.7298,41.7445,41.6708,41.7151,21500.0
2011-06-22 14:35:00,56.61,56.61,56.54,56.56,19800.0,41.7151,41.7151,41.6635,41.6782,19800.0
2011-06-22 14:40:00,56.56,56.58,56.46,56.51,20600.0,41.6782,41.693,41.6045,41.6414,20600.0
2011-06-22 14:45:00,56.52,56.58,56.49,56.57,14000.0,41.6487,41.693,41.6266,41.6856,14000.0
2011-06-22 14:50:00,56.56,56.6,56.46,56.46,15200.0,41.6782,41.7077,41.6045,41.6045,15200.0
2011-06-22 14:55:00,56.44,56.46,56.41,56.43,10700.0,41.5898,41.6045,41.5677,41.5824,10700.0
2011-06-22 15:00:00,56.45,56.53,56.41,56.49,22000.0,41.5972,41.6561,41.5677,41.6266,22000.0
2011-06-22 15:05:00,56.5,56.56,56.47,56.54,22800.0,41.634,41.6782,41.6119,41.6635,22800.0
2011-06-22 15:10:00,56.53,56.57,56.48,56.48,21300.0,41.6561,41.6856,41.6193,41.6193,21300.0
2011-06-22 15:15:00,56.47,56.49,56.43,56.48,12900.0,41.6119,41.6266,41.5824,41.6193,12900.0
2011-06-22 15:20:00,56.49,56.53,56.44,56.44,29800.0,41.6266,41.6561,41.5898,41.5898,29800.0
2011-06-22 15:25:00,56.45,56.46,56.31,56.37,50900.0,41.5972,41.6045,41.494,41.5382,50900.0
2011-06-22 15:30:00,56.37,56.37,56.22,56.29,36200.0,41.5382,41.5382,41.4277,41.4793,36200.0
2011-06-22 15:35:00,56.29,56.35,56.26,56.27,36100.0,41.4793,41.5235,41.4572,41.4645,36100.0
2011-06-22 15:40:00,56.26,56.3,56.19,56.23,44100.0,41.4572,41.4866,41.4056,41.435,44100.0
2011-06-22 15:45:00,56.23,56.28,56.19,56.21,102900.0,41.435,41.4719,41.4056,41.4203,102900.0
2011-06-22 15:50:00,56.2,56.26,56.15,56.16,68600.0,41.4129,41.4572,41.3761,41.3835,68600.0
2011-06-22 15:55:00,56.16,56.16,56.03,56.13,113300.0,41.3835,41.3835,41.2877,41.3614,113300.0
2011-06-23 09:30:00,55.32,55.42,55.16,55.2,41300.0,40.7645,40.8382,40.6466,40.6761,41300.0
2011-06-23 09:35:00,55.22,55.44,55.13,55.36,28900.0,40.6908,40.8529,40.6245,40.794,28900.0
2011-06-23 09:40:00,55.32,55.38,54.97,55.03,34100.0,40.7645,40.8087,40.5066,40.5508,34100.0
2011-06-23 09:45:00,54.99,55.17,54.91,54.98,23900.0,40.5213,40.6539,40.4624,40.5139,23900.0
2011-06-23 09:50:00,54.98,55.04,54.87,54.92,16500.0,40.5139,40.5582,40.4329,40.4697,16500.0
2011-06-23 09:55:00,54.94,55.32,54.94,55.28,13300.0,40.4845,40.7645,40.4845,40.735,13300.0
2011-06-23 10:00:00,55.3,55.3,55.11,55.22,25900.0,40.7497,40.7497,40.6097,40.6908,25900.0
2011-06-23 10:05:00,55.24,55.4,55.24,55.38,18000.0,40.7055,40.8234,40.7055,40.8087,18000.0
2011-06-23 10:10:00,55.38,55.38,55.22,55.22,12700.0,40.8087,40.8087,40.6908,40.6908,12700.0
2011-06-23 10:15:00,55.24,55.29,55.17,55.23,14400.0,40.7055,40.7424,40.6539,40.6982,14400.0
2011-06-23 10:20:00,55.22,55.24,54.99,55.0,28700.0,40.6908,40.7055,40.5213,40.5287,28700.0
2011-06-23 10:25:00,55.0,55.06,54.94,55.04,24600.0,40.5287,40.5729,40.4845,40.5582,24600.0
2011-06-23 10:30:00,55.01,55.23,55.01,55.16,55000.0,40.536,40.6982,40.536,40.6466,55000.0
2011-06-23 10:35:00,55.16,55.22,55.12,55.22,38400.0,40.6466,40.6908,40.6171,40.6908,38400.0
2011-06-23 10:40:00,55.22,55.24,55.16,55.2,37300.0,40.6908,40.7055,40.6466,40.6761,37300.0
2011-06-23 10:45:00,55.19,55.19,55.06,55.08,30400.0,40.6687,40.6687,40.5729,40.5876,30400.0
2011-06-23 10:50:00,55.09,55.2,55.02,55.2,25800.0,40.595,40.6761,40.5434,40.6761,25800.0
2011-06-23 10:55:00,55.2,55.35,55.18,55.33,18100.0,40.6761,40.7866,40.6613,40.7718,18100.0
2011-06-23 11:00:00,55.35,55.36,55.23,55.27,27700.0,40.7866,40.794,40.6982,40.7276,27700.0
2011-06-23 11:05:00,55.26,55.37,55.25,55.33,22400.0,40.7203,40.8013,40.7129,40.7718,22400.0
2011-06-23 11:10:00,55.34,55.34,55.19,55.22,21600.0,40.7792,40.7792,40.6687,40.6908,21600.0
2011-06-23 11:15:00,55.21,55.31,55.18,55.29,16200.0,40.6834,40.7571,40.6613,40.7424,16200.0
2011-06-23 11:20:00,55.29,55.34,55.26,55.32,11400.0,40.7424,40.7792,40.7203,40.7645,11400.0
2011-06-23 11:25:00,55.33,55.5,55.32,55.48,20800.0,40.7718,40.8971,40.7645,40.8824,20800.0
2011-06-23 11:30:00,55.47,55.61,55.47,55.61,24000.0,40.875,40.9782,40.875,40.9782,24000.0
2011-06-23 11:35:00,55.62,55.66,55.57,55.6,13500.0,40.9855,41.015,40.9487,40.9708,13500.0
2011-06-23 11:40:00,55.58,55.62,55.56,55.6,14200.0,40.9561,40.9855,40.9413,40.9708,14200.0
2011-06-23 11:45:00,55.61,55.62,55.52,55.53,9900.0,40.9782,40.9855,40.9119,40.9192,9900.0
2011-06-23 11:50:00,55.53,55.57,55.5,55.54,11300.0,40.9192,40.9487,40.8971,40.9266,11300.0
2011-06-23 11:55:00,55.54,55.62,55.53,55.58,15200.0,40.9266,40.9855,40.9192,40.9561,15200.0
2011-06-23 12:00:00,55.58,55.65,55.56,55.64,15900.0,40.9561,41.0077,40.9413,41.0003,15900.0
2011-06-23 12:05:00,55.64,55.68,55.57,55.58,15300.0,41.0003,41.0298,40.9487,40.9561,15300.0
2011-06-23 12:10:00,55.57,55.57,55.5,55.52,5300.0,40.9487,40.9487,40.8971,40.9119,5300.0
2011-06-23 12:15:00,55.52,55.53,55.43,55.5,6800.0,40.9119,40.9192,40.8455,40.8971,6800.0
2011-06-23 12:20:00,55.5,55.52,55.48,55.48,4300.0,40.8971,40.9119,40.8824,40.8824,4300.0
2011-06-23 12:25:00,55.49,55.49,55.38,55.39,8300.0,40.8897,40.8897,40.8087,40.8161,8300.0
2011-06-23 12:30:00,55.39,55.5,55.38,55.42,11200.0,40.8161,40.8971,40.8087,40.8382,11200.0
2011-06-23 12:35:00,55.43,55.52,55.42,55.52,9800.0,40.8455,40.9119,40.8382,40.9119,9800.0
2011-06-23 12:40:00,55.52,55.62,55.48,55.61,9700.0,40.9119,40.9855,40.8824,40.9782,9700.0
2011-06-23 12:45:00,55.6,55.65,55.56,55.58,9300.0,40.9708,41.0077,40.9413,40.9561,9300.0
2011-06-23 12:50:00,55.58,55.69,55.58,55.6,7500.0,40.9561,41.0371,40.9561,40.9708,7500.0
2011-06-23 12:55:00,55.6,55.7,55.6,55.66,9800.0,40.9708,41.0445,40.9708,41.015,9800.0
2011-06-23 13:00:00,55.67,55.71,55.6,55.7,13100.0,41.0224,41.0519,40.9708,41.0445,13100.0
2011-06-23 13:05:00,55.7,55.76,55.69,55.7,12000.0,41.0445,41.0887,41.0371,41.0445,12000.0
2011-06-23 13:10:00,55.71,55.76,55.68,55.69,11200.0,41.0519,41.0887,41.0298,41.0371,11200.0
2011-06-23 13:15:00,55.69,55.72,55.66,55.66,6200.0,41.0371,41.0592,41.015,41.015,6200.0
2011-06-23 13:20:00,55.66,55.7,55.61,55.64,10000.0,41.015,41.0445,40.9782,41.0003,10000.0
2011-06-23 13:25:00,55.65,55.71,55.62,55.64,31900.0,41.0077,41.0519,40.9855,41.0003,31900.0
2011-06-23 13:30:00,55.65,55.77,55.64,55.76,18300.0,41.0077,41.0961,41.0003,41.0887,18300.0
2011-06-23 13:35:00,55.76,55.76,55.66,55.66,9000.0,41.0887,41.0887,41.015,41.015,9000.0
2011-06-23 13:40:00,55.65,55.67,55.59,55.63,16500.0,41.0077,41.0224,40.9634,40.9929,16500.0
2011-06-23 13:45:00,55.63,55.72,55.63,55.65,11300.0,40.9929,41.0592,40.9929,41.0077,11300.0
2011-06-23 13:50:00,55.63,55.63,55.54,55.56,5000.0,40.9929,40.9929,40.9266,40.9413,5000.0
2011-06-23 13:55:00,55.59,55.66,55.59,55.64,6200.0,40.9634,41.015,40.9634,41.0003,6200.0
2011-06-23 14:00:00,55.65,55.65,55.5,55.52,10700.0,41.0077,41.0077,40.8971,40.9119,10700.0
2011-06-23 14:05:00,55.52,55.59,55.51,55.58,7900.0,40.9119,40.9634,40.9045,40.9561,7900.0
2011-06-23 14:10:00,55.58,55.6,55.53,55.54,8300.0,40.9561,40.9708,40.9192,40.9266,8300.0
2011-06-23 14:15:00,55.52,55.52,55.42,55.45,10800.0,40.9119,40.9119,40.8382,40.8603,10800.0
2011-06-23 14:20:00,55.45,55.51,55.4,55.51,10800.0,40.8603,40.9045,40.8234,40.9045,10800.0
2011-06-23 14:25:00,55.52,55.58,55.5,55.55,14400.0,40.9119,40.9561,40.8971,40.934,14400.0
2011-06-23 14:30:00,55.55,55.63,55.54,55.6,11500.0,40.934,40.9929,40.9266,40.9708,11500.0
2011-06-23 14:35:00,55.6,55.6,55.5,55.51,30600.0,40.9708,40.9708,40.8971,40.9045,30600.0
2011-06-23 14:40:00,55.5,55.54,55.5,55.53,16200.0,40.8971,40.9266,40.8971,40.9192,16200.0
2011-06-23 14:45:00,55.52,55.55,55.47,55.54,24400.0,40.9119,40.934,40.875,40.9266,24400.0
2011-06-23 14:50:00,55.53,55.59,55.49,55.55,11900.0,40.9192,40.9634,40.8897,40.934,11900.0
2011-06-23 14:55:00,55.53,56.03,55.52,56.03,70100.0,40.9192,41.2877,40.9119,41.2877,70100.0
2011-06-23 15:00:00,56.04,56.05,55.81,55.89,51300.0,41.295,41.3024,41.1256,41.1845,51300.0
2011-06-23 15:05:00,55.9,56.1,55.8,55.99,64700.0,41.1919,41.3392,41.1182,41.2582,64700.0
2011-06-23 15:10:00,55.99,56.11,55.91,56.08,30200.0,41.2582,41.3466,41.1992,41.3245,30200.0
2011-06-23 15:15:00,56.06,56.22,56.05,56.08,35200.0,41.3098,41.4277,41.3024,41.3245,35200.0
2011-06-23 15:20:00,56.08,56.21,55.99,56.12,37800.0,41.3245,41.4203,41.2582,41.354,37800.0
2011-06-23 15:25:00,56.11,56.16,55.93,55.94,47800.0,41.3466,41.3835,41.214,41.2213,47800.0
2011-06-23 15:30:00,55.95,55.99,55.77,55.89,36700.0,41.2287,41.2582,41.0961,41.1845,36700.0
2011-06-23 15:35:00,55.88,55.98,55.86,55.9,30300.0,41.1771,41.2508,41.1624,41.1919,30300.0
2011-06-23 15:40:00,55.89,56.03,55.89,55.9,55600.0,41.1845,41.2877,41.1845,41.1919,55600.0
2011-06-23 15:45:00,55.9,56.06,55.81,56.01,66000.0,41.1919,41.3098,41.1256,41.2729,66000.0
2011-06-23 15:50:00,56.0,56.13,56.0,56.09,65000.0,41.2656,41.3614,41.2656,41.3319,65000.0
2011-06-23 15:55:00,56.08,56.15,56.08,56.14,76100.0,41.3245,41.3761,41.3245,41.3687,76100.0
2011-06-24 09:30:00,56.12,56.35,56.12,56.18,11500.0,41.354,41.5235,41.354,41.3982,11500.0
2011-06-24 09:35:00,56.18,56.29,56.07,56.29,7000.0,41.3982,41.4793,41.3171,41.4793,7000.0
2011-06-24 09:40:00,56.36,56.45,56.19,56.22,24300.0,41.5308,41.5972,41.4056,41.4277,24300.0
2011-06-24 09:45:00,56.22,56.26,56.02,56.07,8800.0,41.4277,41.4572,41.2803,41.3171,8800.0
2011-06-24 09:50:00,56.08,56.09,55.88,55.92,11400.0,41.3245,41.3319,41.1771,41.2066,11400.0
2011-06-24 09:55:00,55.97,56.02,55.86,55.86,11400.0,41.2435,41.2803,41.1624,41.1624,11400.0
2011-06-24 10:00:00,55.86,55.93,55.63,55.63,24300.0,41.1624,41.214,40.9929,40.9929,24300.0
2011-06-24 10:05:00,55.65,55.7,55.44,55.44,17700.0,41.0077,41.0445,40.8529,40.8529,17700.0
2011-06-24 10:10:00,55.46,55.47,55.27,55.37,18900.0,40.8676,40.875,40.7276,40.8013,18900.0
2011-06-24 10:15:00,55.35,55.38,55.26,55.31,23000.0,40.7866,40.8087,40.7203,40.7571,23000.0
2011-06-24 10:20:00,55.31,55.34,55.27,55.31,12300.0,40.7571,40.7792,40.7276,40.7571,12300.0
2011-06-24 10:25:00,55.29,55.33,55.16,55.28,16300.0,40.7424,40.7718,40.6466,40.735,16300.0
2011-06-24 10:30:00,55.28,55.36,55.19,55.35,19600.0,40.735,40.794,40.6687,40.7866,19600.0
2011-06-24 10:35:00,55.34,55.37,55.31,55.35,27400.0,40.7792,40.8013,40.7571,40.7866,27400.0
2011-06-24 10:40:00,55.35,55.37,55.21,55.21,25800.0,40.7866,40.8013,40.6834,40.6834,25800.0
2011-06-24 10:45:00,55.21,55.29,55.14,55.17,22000.0,40.6834,40.7424,40.6318,40.6539,22000.0
2011-06-24 10:50:00,55.18,55.18,55.05,55.13,18400.0,40.6613,40.6613,40.5655,40.6245,18400.0
2011-06-24 10:55:00,55.13,55.17,55.08,55.08,19800.0,40.6245,40.6539,40.5876,40.5876,19800.0
2011-06-24 11:00:00,55.09,55.17,55.07,55.15,27700.0,40.595,40.6539,40.5803,40.6392,27700.0
2011-06-24 11:05:00,55.15,55.15,54.98,55.07,18300.0,40.6392,40.6392,40.5139,40.5803,18300.0
2011-06-24 11:10:00,55.06,55.06,54.92,55.02,33900.0,40.5729,40.5729,40.4697,40.5434,33900.0
2011-06-24 11:15:00,55.03,55.07,54.95,55.03,28600.0,40.5508,40.5803,40.4918,40.5508,28600.0
2011-06-24 11:20:00,55.02,55.04,54.92,55.01,12100.0,40.5434,40.5582,40.4697,40.536,12100.0
2011-06-24 11:25:00,55.03,55.05,54.95,54.99,60500.0,40.5508,40.5655,40.4918,40.5213,60500.0
2011-06-24 11:30:00,54.99,55.12,54.98,55.12,34300.0,40.5213,40.6171,40.5139,40.6171,34300.0
2011-06-24 11:35:00,55.12,55.15,54.96,54.99,46600.0,40.6171,40.6392,40.4992,40.5213,46600.0
2011-06-24 11:40:00,55.0,55.12,54.96,55.12,6600.0,40.5287,40.6171,40.4992,40.6171,6600.0
2011-06-24 11:45:00,55.13,55.15,55.11,55.12,9100.0,40.6245,40.6392,40.6097,40.6171,9100.0
2011-06-24 11:50:00,55.12,55.12,55.04,55.09,12300.0,40.6171,40.6171,40.5582,40.595,12300.0
2011-06-24 11:55:00,55.09,55.1,55.0,55.07,16500.0,40.595,40.6024,40.5287,40.5803,16500.0
2011-06-24 12:00:00,55.09,55.17,55.04,55.16,27200.0,40.595,40.6539,40.5582,40.6466,27200.0
2011-06-24 12:05:00,55.14,55.16,54.98,55.04,18900.0,40.6318,40.6466,40.5139,40.5582,18900.0
2011-06-24 12:10:00,55.03,55.04,54.96,55.0,14500.0,40.5508,40.5582,40.4992,40.5287,14500.0
2011-06-24 12:15:00,55.0,55.07,54.98,55.07,7200.0,40.5287,40.5803,40.5139,40.5803,7200.0
2011-06-24 12:20:00,55.06,55.07,55.0,55.03,9800.0,40.5729,40.5803,40.5287,40.5508,9800.0
2011-06-24 12:25:00,55.03,55.04,54.98,55.0,17800.0,40.5508,40.5582,40.5139,40.5287,17800.0
2011-06-24 12:30:00,54.99,55.04,54.98,55.04,18600.0,40.5213,40.5582,40.5139,40.5582,18600.0
2011-06-24 12:35:00,55.04,55.06,54.98,54.98,12400.0,40.5582,40.5729,40.5139,40.5139,12400.0
2011-06-24 12:40:00,55.01,55.03,54.92,54.92,23000.0,40.536,40.5508,40.4697,40.4697,23000.0
2011-06-24 12:45:00,54.92,54.94,54.81,54.9,27700.0,40.4697,40.4845,40.3887,40.455,27700.0
2011-06-24 12:50:00,54.88,54.91,54.72,54.82,22400.0,40.4402,40.4624,40.3223,40.396,22400.0
2011-06-24 12:55:00,54.82,54.92,54.82,54.9,12000.0,40.396,40.4697,40.396,40.455,12000.0
2011-06-24 13:00:00,54.9,54.92,54.76,54.8,15300.0,40.455,40.4697,40.3518,40.3813,15300.0
2011-06-24 13:05:00,54.8,54.86,54.76,54.86,16000.0,40.3813,40.4255,40.3518,40.4255,16000.0
2011-06-24 13:10:00,54.86,54.97,54.8,54.91,17100.0,40.4255,40.5066,40.3813,40.4624,17100.0
2011-06-24 13:15:00,54.91,54.94,54.88,54.92,9600.0,40.4624,40.4845,40.4402,40.4697,9600.0
2011-06-24 13:20:00,54.93,55.03,54.92,55.03,11400.0,40.4771,40.5508,40.4697,40.5508,11400.0
2011-06-24 13:25:00,55.03,55.09,55.03,55.03,12800.0,40.5508,40.595,40.5508,40.5508,12800.0
2011-06-24 13:30:00,55.04,55.06,55.0,55.02,10000.0,40.5582,40.5729,40.5287,40.5434,10000.0
2011-06-24 13:35:00,55.02,55.18,55.01,55.16,16100.0,40.5434,40.6613,40.536,40.6466,16100.0
2011-06-24 13:40:00,55.17,55.19,55.1,55.17,12800.0,40.6539,40.6687,40.6024,40.6539,12800.0
2011-06-24 13:45:00,55.17,55.25,55.16,55.24,20000.0,40.6539,40.7129,40.6466,40.7055,20000.0
2011-06-24 13:50:00,55.26,55.34,55.26,55.32,35000.0,40.7203,40.7792,40.7203,40.7645,35000.0
2011-06-24 13:55:00,55.31,55.31,55.26,55.3,19400.0,40.7571,40.7571,40.7203,40.7497,19400.0
2011-06-24 14:00:00,55.29,55.31,55.2,55.21,19100.0,40.7424,40.7571,40.6761,40.6834,19100.0
2011-06-24 14:05:00,55.21,55.23,55.1,55.21,16400.0,40.6834,40.6982,40.6024,40.6834,16400.0
2011-06-24 14:10:00,55.2,55.23,55.16,55.17,13300.0,40.6761,40.6982,40.6466,40.6539,13300.0
2011-06-24 14:15:00,55.17,55.28,55.17,55.28,6200.0,40.6539,40.735,40.6539,40.735,6200.0
2011-06-24 14:20:00,55.26,55.28,55.22,55.28,14300.0,40.7203,40.735,40.6908,40.735,14300.0
2011-06-24 14:25:00,55.29,55.36,55.28,55.32,16700.0,40.7424,40.794,40.735,40.7645,16700.0
2011-06-24 14:30:00,55.32,55.36,55.3,55.33,14300.0,40.7645,40.794,40.7497,40.7718,14300.0
2011-06-24 14:35:00,55.32,55.32,55.24,55.27,14100.0,40.7645,40.7645,40.7055,40.7276,14100.0
2011-06-24 14:40:00,55.28,55.36,55.27,55.34,16500.0,40.735,40.794,40.7276,40.7792,16500.0
2011-06-24 14:45:00,55.34,55.41,55.34,55.38,20100.0,40.7792,40.8308,40.7792,40.8087,20100.0
2011-06-24 14:50:00,55.37,55.4,55.36,55.39,10900.0,40.8013,40.8234,40.794,40.8161,10900.0
2011-06-24 14:55:00,55.38,55.39,55.21,55.25,32600.0,40.8087,40.8161,40.6834,40.7129,32600.0
2011-06-24 15:00:00,55.26,55.26,55.17,55.17,16700.0,40.7203,40.7203,40.6539,40.6539,16700.0
2011-06-24 15:05:00,55.17,55.27,55.16,55.23,16600.0,40.6539,40.7276,40.6466,40.6982,16600.0
2011-06-24 15:10:00,55.24,55.34,55.23,55.32,22400.0,40.7055,40.7792,40.6982,40.7645,22400.0
2011-06-24 15:15:00,55.33,55.4,55.33,55.33,17200.0,40.7718,40.8234,40.7718,40.7718,17200.0
2011-06-24 15:20:00,55.33,55.34,55.28,55.3,27100.0,40.7718,40.7792,40.735,40.7497,27100.0
2011-06-24 15:25:00,55.31,55.39,55.3,55.36,32700.0,40.7571,40.8161,40.7497,40.794,32700.0
2011-06-24 15:30:00,55.37,55.48,55.35,55.48,36400.0,40.8013,40.8824,40.7866,40.8824,36400.0
2011-06-24 15:35:00,55.48,55.49,55.42,55.45,39500.0,40.8824,40.8897,40.8382,40.8603,39500.0
2011-06-24 15:40:00,55.45,55.51,55.44,55.47,59600.0,40.8603,40.9045,40.8529,40.875,59600.0
2011-06-24 15:45:00,55.47,55.47,55.21,55.28,141800.0,40.875,40.875,40.6834,40.735,141800.0
2011-06-24 15:50:00,55.27,55.28,55.18,55.23,109600.0,40.7276,40.735,40.6613,40.6982,109600.0
2011-06-24 15:55:00,55.23,55.47,55.23,55.36,271300.0,40.6982,40.875,40.6982,40.794,271300.0
2011-06-27 09:30:00,55.21,55.47,55.13,55.31,46000.0,40.6834,40.875,40.6245,40.7571,46000.0
2011-06-27 09:35:00,55.31,55.61,55.17,55.57,23700.0,40.7571,40.9782,40.6539,40.9487,23700.0
2011-06-27 09:40:00,55.59,55.94,55.56,55.82,14900.0,40.9634,41.2213,40.9413,41.1329,14900.0
2011-06-27 09:45:00,55.79,55.92,55.76,55.91,18800.0,41.1108,41.2066,41.0887,41.1992,18800.0
2011-06-27 09:50:00,55.9,55.97,55.84,55.87,16100.0,41.1919,41.2435,41.1477,41.1698,16100.0
2011-06-27 09:55:00,55.85,55.89,55.78,55.87,10900.0,41.155,41.1845,41.1034,41.1698,10900.0
2011-06-27 10:00:00,55.86,55.86,55.69,55.78,19900.0,41.1624,41.1624,41.0371,41.1034,19900.0
2011-06-27 10:05:00,55.8,55.83,55.69,55.75,10100.0,41.1182,41.1403,41.0371,41.0813,10100.0
2011-06-27 10:10:00,55.76,55.89,55.75,55.85,23600.0,41.0887,41.1845,41.0813,41.155,23600.0
2011-06-27 10:15:00,55.86,56.04,55.81,56.04,12400.0,41.1624,41.295,41.1256,41.295,12400.0
2011-06-27 10:20:00,56.04,56.08,55.91,55.96,14200.0,41.295,41.3245,41.1992,41.2361,14200.0
2011-06-27 10:25:00,55.97,55.99,55.86,55.91,28700.0,41.2435,41.2582,41.1624,41.1992,28700.0
2011-06-27 10:30:00,55.92,55.99,55.79,55.79,9900.0,41.2066,41.2582,41.1108,41.1108,9900.0
2011-06-27 10:35:00,55.8,55.89,55.77,55.86,20400.0,41.1182,41.1845,41.0961,41.1624,20400.0
2011-06-27 10:40:00,55.86,55.91,55.86,55.9,14900.0,41.1624,41.1992,41.1624,41.1919,14900.0
2011-06-27 10:45:00,55.9,55.96,55.86,55.91,19600.0,41.1919,41.2361,41.1624,41.1992,19600.0
2011-06-27 10:50:00,55.92,55.97,55.9,55.92,8400.0,41.2066,41.2435,41.1919,41.2066,8400.0
2011-06-27 10:55:00,55.93,55.93,55.89,55.89,6000.0,41.214,41.214,41.1845,41.1845,6000.0
2011-06-27 11:00:00,55.91,55.93,55.87,55.89,21400.0,41.1992,41.214,41.1698,41.1845,21400.0
2011-06-27 11:05:00,55.89,55.9,55.77,55.79,13100.0,41.1845,41.1919,41.0961,41.1108,13100.0
2011-06-27 11:10:00,55.76,55.81,55.74,55.74,16500.0,41.0887,41.1256,41.074,41.074,16500.0
2011-06-27 11:15:00,55.73,55.74,55.6,55.61,13500.0,41.0666,41.074,40.9708,40.9782,13500.0
2011-06-27 11:20:00,55.61,55.7,55.59,55.65,11500.0,40.9782,41.0445,40.9634,41.0077,11500.0
2011-06-27 11:25:00,55.66,55.69,55.61,55.62,14400.0,41.015,41.0371,40.9782,40.9855,14400.0
2011-06-27 11:30:00,55.61,55.61,55.55,55.59,14600.0,40.9782,40.9782,40.934,40.9634,14600.0
2011-06-27 11:35:00,55.6,55.61,55.57,55.58,19400.0,40.9708,40.9782,40.9487,40.9561,19400.0
2011-06-27 11:40:00,55.6,55.65,55.57,55.6,17900.0,40.9708,41.0077,40.9487,40.9708,17900.0
2011-06-27 11:45:00,55.62,55.77,55.6,55.76,15800.0,40.9855,41.0961,40.9708,41.0887,15800.0
2011-06-27 11:50:00,55.76,55.77,55.67,55.69,12700.0,41.0887,41.0961,41.0224,41.0371,12700.0
2011-06-27 11:55:00,55.69,55.74,55.67,55.74,12700.0,41.0371,41.074,41.0224,41.074,12700.0
2011-06-27 12:00:00,55.75,55.79,55.74,55.75,7400.0,41.0813,41.1108,41.074,41.0813,7400.0
2011-06-27 12:05:00,55.78,55.79,55.74,55.77,7600.0,41.1034,41.1108,41.074,41.0961,7600.0
2011-06-27 12:10:00,55.78,55.8,55.76,55.76,7500.0,41.1034,41.1182,41.0887,41.0887,7500.0
2011-06-27 12:15:00,55.77,55.77,55.67,55.68,6000.0,41.0961,41.0961,41.0224,41.0298,6000.0
2011-06-27 12:20:00,55.68,55.72,55.68,55.69,7100.0,41.0298,41.0592,41.0298,41.0371,7100.0
2011-06-27 12:25:00,55.7,55.78,55.7,55.77,6600.0,41.0445,41.1034,41.0445,41.0961,6600.0
2011-06-27 12:30:00,55.77,55.77,55.71,55.71,5700.0,41.0961,41.0961,41.0519,41.0519,5700.0
2011-06-27 12:35:00,55.72,55.76,55.71,55.76,6300.0,41.0592,41.0887,41.0519,41.0887,6300.0
2011-06-27 12:40:00,55.75,55.75,55.71,55.74,5700.0,41.0813,41.0813,41.0519,41.074,5700.0
2011-06-27 12:45:00,55.75,55.77,55.72,55.72,5600.0,41.0813,41.0961,41.0592,41.0592,5600.0
2011-06-27 12:50:00,55.73,55.78,55.73,55.77,6200.0,41.0666,41.1034,41.0666,41.0961,6200.0
2011-06-27 12:55:00,55.76,55.76,55.69,55.69,3700.0,41.0887,41.0887,41.0371,41.0371,3700.0
2011-06-27 13:00:00,55.67,55.72,55.65,55.71,16100.0,41.0224,41.0592,41.0077,41.0519,16100.0
2011-06-27 13:05:00,55.71,55.73,55.71,55.71,3400.0,41.0519,41.0666,41.0519,41.0519,3400.0
2011-06-27 13:10:00,55.7,55.79,55.7,55.78,12100.0,41.0445,41.1108,41.0445,41.1034,12100.0
2011-06-27 13:15:00,55.79,55.8,55.74,55.76,6000.0,41.1108,41.1182,41.074,41.0887,6000.0
2011-06-27 13:20:00,55.76,55.77,55.66,55.68,9400.0,41.0887,41.0961,41.015,41.0298,9400.0
2011-06-27 13:25:00,55.69,55.7,55.6,55.61,13100.0,41.0371,41.0445,40.9708,40.9782,13100.0
2011-06-27 13:30:00,55.6,55.62,55.56,55.6,10200.0,40.9708,40.9855,40.9413,40.9708,10200.0
2011-06-27 13:35:00,55.61,55.63,55.59,55.59,6400.0,40.9782,40.9929,40.9634,40.9634,6400.0
2011-06-27 13:40:00,55.59,55.63,55.56,55.62,9100.0,40.9634,40.9929,40.9413,40.9855,9100.0
2011-06-27 13:45:00,55.63,55.65,55.62,55.62,6700.0,40.9929,41.0077,40.9855,40.9855,6700.0
2011-06-27 13:50:00,55.63,55.75,55.63,55.7,11300.0,40.9929,41.0813,40.9929,41.0445,11300.0
2011-06-27 13:55:00,55.7,55.7,55.61,55.61,8500.0,41.0445,41.0445,40.9782,40.9782,8500.0
2011-06-27 14:00:00,55.62,55.83,55.62,55.79,17700.0,40.9855,41.1403,40.9855,41.1108,17700.0
2011-06-27 14:05:00,55.79,55.86,55.78,55.85,13600.0,41.1108,41.1624,41.1034,41.155,13600.0
2011-06-27 14:10:00,55.85,55.9,55.82,55.86,14400.0,41.155,41.1919,41.1329,41.1624,14400.0
2011-06-27 14:15:00,55.86,55.88,55.82,55.88,14300.0,41.1624,41.1771,41.1329,41.1771,14300.0
2011-06-27 14:20:00,55.87,55.89,55.84,55.86,13300.0,41.1698,41.1845,41.1477,41.1624,13300.0
2011-06-27 14:25:00,55.86,55.86,55.82,55.83,15700.0,41.1624,41.1624,41.1329,41.1403,15700.0
2011-06-27 14:30:00,55.84,55.89,55.83,55.85,15300.0,41.1477,41.1845,41.1403,41.155,15300.0
2011-06-27 14:35:00,55.86,55.88,55.85,55.88,16200.0,41.1624,41.1771,41.155,41.1771,16200.0
2011-06-27 14:40:00,55.89,55.92,55.86,55.87,15900.0,41.1845,41.2066,41.1624,41.1698,15900.0
2011-06-27 14:45:00,55.87,55.9,55.83,55.84,17800.0,41.1698,41.1919,41.1403,41.1477,17800.0
2011-06-27 14:50:00,55.84,55.85,55.81,55.81,11000.0,41.1477,41.155,41.1256,41.1256,11000.0
2011-06-27 14:55:00,55.8,55.8,55.78,55.78,8000.0,41.1182,41.1182,41.1034,41.1034,8000.0
2011-06-27 15:00:00,55.78,55.87,55.78,55.87,10900.0,41.1034,41.1698,41.1034,41.1698,10900.0
2011-06-27 15:05:00,55.87,55.87,55.8,55.8,11000.0,41.1698,41.1698,41.1182,41.1182,11000.0
2011-06-27 15:10:00,55.81,55.85,55.8,55.84,14300.0,41.1256,41.155,41.1182,41.1477,14300.0
2011-06-27 15:15:00,55.83,55.84,55.78,55.84,13700.0,41.1403,41.1477,41.1034,41.1477,13700.0
2011-06-27 15:20:00,55.83,55.89,55.83,55.86,20200.0,41.1403,41.1845,41.1403,41.1624,20200.0
2011-06-27 15:25:00,55.87,55.89,55.84,55.84,23600.0,41.1698,41.1845,41.1477,41.1477,23600.0
2011-06-27 15:30:00,55.84,55.88,55.83,55.88,27300.0,41.1477,41.1771,41.1403,41.1771,27300.0
2011-06-27 15:35:00,55.88,55.9,55.85,55.87,34100.0,41.1771,41.1919,41.155,41.1698,34100.0
2011-06-27 15:40:00,55.86,55.9,55.83,55.9,34500.0,41.1624,41.1919,41.1403,41.1919,34500.0
2011-06-27 15:45:00,55.89,55.94,55.83,55.89,99200.0,41.1845,41.2213,41.1403,41.1845,99200.0
2011-06-27 15:50:00,55.88,55.88,55.83,55.83,70000.0,41.1771,41.1771,41.1403,41.1403,70000.0
2011-06-27 15:55:00,55.83,55.84,55.75,55.78,81000.0,41.1403,41.1477,41.0813,41.1034,81000.0
2011-06-28 09:30:00,55.99,56.09,55.98,56.0,10500.0,41.2582,41.3319,41.2508,41.2656,10500.0
2011-06-28 09:35:00,55.96,56.18,55.9,56.15,13800.0,41.2361,41.3982,41.1919,41.3761,13800.0
2011-06-28 09:40:00,56.19,56.3,56.11,56.28,11700.0,41.4056,41.4866,41.3466,41.4719,11700.0
2011-06-28 09:45:00,56.29,56.32,56.09,56.11,14200.0,41.4793,41.5014,41.3319,41.3466,14200.0
2011-06-28 09:50:00,56.12,56.18,56.01,56.04,9800.0,41.354,41.3982,41.2729,41.295,9800.0
2011-06-28 09:55:00,56.06,56.07,55.98,56.02,8000.0,41.3098,41.3171,41.2508,41.2803,8000.0
2011-06-28 10:00:00,56.0,56.08,55.95,56.06,15500.0,41.2656,41.3245,41.2287,41.3098,15500.0
2011-06-28 10:05:00,56.05,56.05,55.91,55.95,8400.0,41.3024,41.3024,41.1992,41.2287,8400.0
2011-06-28 10:10:00,55.97,56.0,55.95,55.96,15800.0,41.2435,41.2656,41.2287,41.2361,15800.0
2011-06-28 10:15:00,55.97,56.0,55.92,55.95,15300.0,41.2435,41.2656,41.2066,41.2287,15300.0
2011-06-28 10:20:00,55.95,55.97,55.93,55.94,11800.0,41.2287,41.2435,41.214,41.2213,11800.0
2011-06-28 10:25:00,55.96,56.0,55.88,55.98,37400.0,41.2361,41.2656,41.1771,41.2508,37400.0
2011-06-28 10:30:00,55.99,56.14,55.99,56.06,5800.0,41.2582,41.3687,41.2582,41.3098,5800.0
2011-06-28 10:35:00,56.06,56.06,55.99,55.99,3900.0,41.3098,41.3098,41.2582,41.2582,3900.0
2011-06-28 10:40:00,55.99,56.06,55.98,56.01,7500.0,41.2582,41.3098,41.2508,41.2729,7500.0
2011-06-28 10:45:00,56.05,56.06,55.97,55.97,8700.0,41.3024,41.3098,41.2435,41.2435,8700.0
2011-06-28 10:50:00,55.96,55.99,55.96,55.97,3100.0,41.2361,41.2582,41.2361,41.2435,3100.0
2011-06-28 10:55:00,55.97,55.97,55.86,55.86,2600.0,41.2435,41.2435,41.1624,41.1624,2600.0
2011-06-28 11:00:00,55.86,55.86,55.83,55.83,2600.0,41.1624,41.1624,41.1403,41.1403,2600.0
2011-06-28 11:05:00,55.83,55.97,55.82,55.97,5000.0,41.1403,41.2435,41.1329,41.2435,5000.0
2011-06-28 11:10:00,55.97,55.98,55.9,55.97,11500.0,41.2435,41.2508,41.1919,41.2435,11500.0
2011-06-28 11:15:00,55.97,56.07,55.97,55.98,12700.0,41.2435,41.3171,41.2435,41.2508,12700.0
2011-06-28 11:20:00,55.99,56.07,55.98,56.02,13000.0,41.2582,41.3171,41.2508,41.2803,13000.0
2011-06-28 11:25:00,56.02,56.03,55.97,55.97,6300.0,41.2803,41.2877,41.2435,41.2435,6300.0
2011-06-28 11:30:00,55.99,55.99,55.91,55.95,26100.0,41.2582,41.2582,41.1992,41.2287,26100.0
2011-06-28 11:35:00,55.95,55.98,55.95,55.96,5700.0,41.2287,41.2508,41.2287,41.2361,5700.0
2011-06-28 11:40:00,55.97,55.98,55.94,55.95,3200.0,41.2435,41.2508,41.2213,41.2287,3200.0
2011-06-28 11:45:00,55.95,56.0,55.93,55.94,6600.0,41.2287,41.2656,41.214,41.2213,6600.0
2011-06-28 11:50:00,55.96,56.01,55.94,56.01,3900.0,41.2361,41.2729,41.2213,41.2729,3900.0
2011-06-28 11:55:00,56.0,56.02,55.97,56.02,5900.0,41.2656,41.2803,41.2435,41.2803,5900.0
2011-06-28 12:00:00,56.02,56.12,56.0,56.09,17600.0,41.2803,41.354,41.2656,41.3319,17600.0
2011-06-28 12:05:00,56.11,56.11,56.05,56.05,8900.0,41.3466,41.3466,41.3024,41.3024,8900.0
2011-06-28 12:10:00,56.05,56.09,56.05,56.08,2100.0,41.3024,41.3319,41.3024,41.3245,2100.0
2011-06-28 12:15:00,56.08,56.1,56.08,56.1,2400.0,41.3245,41.3392,41.3245,41.3392,2400.0
2011-06-28 12:20:00,56.08,56.09,56.01,56.01,6400.0,41.3245,41.3319,41.2729,41.2729,6400.0
2011-06-28 12:25:00,56.01,56.05,55.98,55.98,13400.0,41.2729,41.3024,41.2508,41.2508,13400.0
2011-06-28 12:30:00,55.97,56.0,55.95,55.96,5800.0,41.2435,41.2656,41.2287,41.2361,5800.0
2011-06-28 12:35:00,55.97,56.03,55.97,56.0,4300.0,41.2435,41.2877,41.2435,41.2656,4300.0
2011-06-28 12:40:00,56.01,56.05,55.98,56.0,14000.0,41.2729,41.3024,41.2508,41.2656,14000.0
2011-06-28 12:45:00,56.0,56.0,55.93,55.95,9100.0,41.2656,41.2656,41.214,41.2287,9100.0
2011-06-28 12:50:00,55.96,55.97,55.91,55.93,12700.0,41.2361,41.2435,41.1992,41.214,12700.0
2011-06-28 12:55:00,55.93,56.0,55.92,56.0,11700.0,41.214,41.2656,41.2066,41.2656,11700.0
2011-06-28 13:00:00,55.99,56.01,55.95,56.01,8600.0,41.2582,41.2729,41.2287,41.2729,8600.0
2011-06-28 13:05:00,56.02,56.07,55.99,56.04,6500.0,41.2803,41.3171,41.2582,41.295,6500.0
2011-06-28 13:10:00,56.02,56.07,56.01,56.04,6800.0,41.2803,41.3171,41.2729,41.295,6800.0
2011-06-28 13:15:00,56.03,56.09,56.03,56.06,10900.0,41.2877,41.3319,41.2877,41.3098,10900.0
2011-06-28 13:20:00,56.06,56.07,56.02,56.02,5000.0,41.3098,41.3171,41.2803,41.2803,5000.0
2011-06-28 13:25:00,56.02,56.07,56.02,56.07,8200.0,41.2803,41.3171,41.2803,41.3171,8200.0
2011-06-28 13:30:00,56.07,56.08,56.04,56.06,16200.0,41.3171,41.3245,41.295,41.3098,16200.0
2011-06-28 13:35:00,56.06,56.07,56.03,56.05,19300.0,41.3098,41.3171,41.2877,41.3024,19300.0
2011-06-28 13:40:00,56.05,56.06,56.04,56.05,19300.0,41.3024,41.3098,41.295,41.3024,19300.0
2011-06-28 13:45:00,56.05,56.12,56.05,56.08,12700.0,41.3024,41.354,41.3024,41.3245,12700.0
2011-06-28 13:50:00,56.09,56.12,56.05,56.1,10800.0,41.3319,41.354,41.3024,41.3392,10800.0
2011-06-28 13:55:00,56.1,56.13,56.07,56.13,13200.0,41.3392,41.3614,41.3171,41.3614,13200.0
2011-06-28 14:00:00,56.11,56.21,56.11,56.15,17500.0,41.3466,41.4203,41.3466,41.3761,17500.0
2011-06-28 14:05:00,56.14,56.15,56.11,56.14,32100.0,41.3687,41.3761,41.3466,41.3687,32100.0
2011-06-28 14:10:00,56.14,56.18,56.08,56.08,12100.0,41.3687,41.3982,41.3245,41.3245,12100.0
2011-06-28 14:15:00,56.08,56.1,56.07,56.09,4600.0,41.3245,41.3392,41.3171,41.3319,4600.0
2011-06-28 14:20:00,56.09,56.11,56.06,56.06,6000.0,41.3319,41.3466,41.3098,41.3098,6000.0
2011-06-28 14:25:00,56.06,56.14,56.04,56.14,11400.0,41.3098,41.3687,41.295,41.3687,11400.0
2011-06-28 14:30:00,56.13,56.13,56.07,56.08,9700.0,41.3614,41.3614,41.3171,41.3245,9700.0
2011-06-28 14:35:00,56.07,56.11,56.07,56.09,21200.0,41.3171,41.3466,41.3171,41.3319,21200.0
2011-06-28 14:40:00,56.08,56.08,56.0,56.01,9900.0,41.3245,41.3245,41.2656,41.2729,9900.0
2011-06-28 14:45:00,56.01,56.02,55.94,55.95,16800.0,41.2729,41.2803,41.2213,41.2287,16800.0
2011-06-28 14:50:00,55.94,55.98,55.91,55.97,22000.0,41.2213,41.2508,41.1992,41.2435,22000.0
2011-06-28 14:55:00,55.98,56.02,55.96,55.99,14700.0,41.2508,41.2803,41.2361,41.2582,14700.0
2011-06-28 15:00:00,55.99,56.05,55.98,56.04,15400.0,41.2582,41.3024,41.2508,41.295,15400.0
2011-06-28 15:05:00,56.03,56.12,56.01,56.08,20600.0,41.2877,41.354,41.2729,41.3245,20600.0
2011-06-28 15:10:00,56.08,56.1,55.96,55.99,36000.0,41.3245,41.3392,41.2361,41.2582,36000.0
2011-06-28 15:15:00,55.99,56.02,55.92,55.94,18000.0,41.2582,41.2803,41.2066,41.2213,18000.0
2011-06-28 15:20:00,55.94,56.01,55.93,55.97,13400.0,41.2213,41.2729,41.214,41.2435,13400.0
2011-06-28 15:25:00,55.97,55.99,55.95,55.98,9600.0,41.2435,41.2582,41.2287,41.2508,9600.0
2011-06-28 15:30:00,55.99,56.02,55.94,55.95,20600.0,41.2582,41.2803,41.2213,41.2287,20600.0
2011-06-28 15:35:00,55.97,56.03,55.94,56.03,25200.0,41.2435,41.2877,41.2213,41.2877,25200.0
2011-06-28 15:40:00,56.03,56.04,55.95,55.97,19200.0,41.2877,41.295,41.2287,41.2435,19200.0
2011-06-28 15:45:00,55.96,56.05,55.94,56.03,34700.0,41.2361,41.3024,41.2213,41.2877,34700.0
2011-06-28 15:50:00,56.03,56.07,56.02,56.04,38100.0,41.2877,41.3171,41.2803,41.295,38100.0
2011-06-28 15:55:00,56.03,56.15,56.03,56.13,71100.0,41.2877,41.3761,41.2877,41.3614,71100.0
2011-06-29 09:30:00,56.58,56.89,56.58,56.84,15700.0,41.693,41.9214,41.693,41.8845,15700.0
2011-06-29 09:35:00,56.75,56.95,56.68,56.93,14600.0,41.8182,41.9656,41.7666,41.9509,14600.0
2011-06-29 09:40:00,56.93,57.06,56.71,56.74,10000.0,41.9509,42.0467,41.7887,41.8109,10000.0
2011-06-29 09:45:00,56.76,57.02,56.75,56.89,34200.0,41.8256,42.0172,41.8182,41.9214,34200.0
2011-06-29 09:50:00,56.88,57.02,56.88,57.01,21300.0,41.914,42.0172,41.914,42.0098,21300.0
2011-06-29 09:55:00,57.0,57.03,56.94,57.02,41600.0,42.0024,42.0246,41.9582,42.0172,41600.0
2011-06-29 10:00:00,57.01,57.12,56.98,56.98,24700.0,42.0098,42.0909,41.9877,41.9877,24700.0
2011-06-29 10:05:00,56.97,56.98,56.88,56.96,25700.0,41.9803,41.9877,41.914,41.973,25700.0
2011-06-29 10:10:00,56.96,57.01,56.9,56.92,79100.0,41.973,42.0098,41.9288,41.9435,79100.0
2011-06-29 10:15:00,56.92,56.94,56.72,56.72,19400.0,41.9435,41.9582,41.7961,41.7961,19400.0
2011-06-29 10:20:00,56.73,56.82,56.7,56.7,8700.0,41.8035,41.8698,41.7814,41.7814,8700.0
2011-06-29 10:25:00,56.68,56.75,56.65,56.74,22800.0,41.7666,41.8182,41.7445,41.8109,22800.0
2011-06-29 10:30:00,56.75,56.8,56.73,56.78,16800.0,41.8182,41.8551,41.8035,41.8403,16800.0
2011-06-29 10:35:00,56.78,56.8,56.75,56.77,22500.0,41.8403,41.8551,41.8182,41.833,22500.0
2011-06-29 10:40:00,56.76,56.79,56.76,56.78,6900.0,41.8256,41.8477,41.8256,41.8403,6900.0
2011-06-29 10:45:00,56.77,56.79,56.75,56.76,16800.0,41.833,41.8477,41.8182,41.8256,16800.0
2011-06-29 10:50:00,56.76,56.8,56.75,56.8,13400.0,41.8256,41.8551,41.8182,41.8551,13400.0
2011-06-29 10:55:00,56.8,56.95,56.8,56.95,42700.0,41.8551,41.9656,41.8551,41.9656,42700.0
2011-06-29 11:00:00,56.93,56.94,56.89,56.94,6900.0,41.9509,41.9582,41.9214,41.9582,6900.0
2011-06-29 11:05:00,56.94,57.07,56.94,57.05,9900.0,41.9582,42.054,41.9582,42.0393,9900.0
2011-06-29 11:10:00,57.05,57.05,56.98,57.04,4800.0,42.0393,42.0393,41.9877,42.0319,4800.0
2011-06-29 11:15:00,57.06,57.17,57.06,57.14,70200.0,42.0467,42.1277,42.0467,42.1056,70200.0
2011-06-29 11:20:00,57.15,57.17,57.12,57.15,21500.0,42.113,42.1277,42.0909,42.113,21500.0
2011-06-29 11:25:00,57.13,57.18,57.11,57.15,37000.0,42.0982,42.1351,42.0835,42.113,37000.0
2011-06-29 11:30:00,57.15,57.18,57.12,57.13,42300.0,42.113,42.1351,42.0909,42.0982,42300.0
2011-06-29 11:35:00,57.13,57.16,57.11,57.14,20000.0,42.0982,42.1203,42.0835,42.1056,20000.0
2011-06-29 11:40:00,57.14,57.19,57.14,57.16,12700.0,42.1056,42.1425,42.1056,42.1203,12700.0
2011-06-29 11:45:00,57.15,57.23,57.12,57.21,27200.0,42.113,42.1719,42.0909,42.1572,27200.0
2011-06-29 11:50:00,57.21,57.22,57.18,57.21,10500.0,42.1572,42.1646,42.1351,42.1572,10500.0
2011-06-29 11:55:00,57.23,57.25,57.17,57.17,17200.0,42.1719,42.1867,42.1277,42.1277,17200.0
2011-06-29 12:00:00,57.17,57.18,57.14,57.14,72200.0,42.1277,42.1351,42.1056,42.1056,72200.0
2011-06-29 12:05:00,57.15,57.16,57.09,57.13,13700.0,42.113,42.1203,42.0688,42.0982,13700.0
2011-06-29 12:10:00,57.13,57.13,57.04,57.04,6300.0,42.0982,42.0982,42.0319,42.0319,6300.0
2011-06-29 12:15:00,57.04,57.11,57.04,57.07,4400.0,42.0319,42.0835,42.0319,42.054,4400.0
2011-06-29 12:20:00,57.07,57.13,57.06,57.06,39800.0,42.054,42.0982,42.0467,42.0467,39800.0
2011-06-29 12:25:00,57.07,57.13,57.07,57.11,21200.0,42.054,42.0982,42.054,42.0835,21200.0
2011-06-29 12:30:00,57.13,57.13,57.06,57.06,8100.0,42.0982,42.0982,42.0467,42.0467,8100.0
2011-06-29 12:35:00,57.06,57.08,57.06,57.07,4900.0,42.0467,42.0614,42.0467,42.054,4900.0
2011-06-29 12:40:00,57.07,57.09,57.07,57.09,4800.0,42.054,42.0688,42.054,42.0688,4800.0
2011-06-29 12:45:00,57.08,57.08,57.04,57.07,5000.0,42.0614,42.0614,42.0319,42.054,5000.0
2011-06-29 12:50:00,57.07,57.12,57.07,57.1,5500.0,42.054,42.0909,42.054,42.0761,5500.0
2011-06-29 12:55:00,57.1,57.12,57.06,57.07,9800.0,42.0761,42.0909,42.0467,42.054,9800.0
2011-06-29 13:00:00,57.07,57.09,57.04,57.06,25200.0,42.054,42.0688,42.0319,42.0467,25200.0
2011-06-29 13:05:00,57.07,57.14,57.07,57.1,16000.0,42.054,42.1056,42.054,42.0761,16000.0
2011-06-29 13:10:00,57.09,57.17,57.06,57.07,15500.0,42.0688,42.1277,42.0467,42.054,15500.0
2011-06-29 13:15:00,57.08,57.09,57.02,57.05,7300.0,42.0614,42.0688,42.0172,42.0393,7300.0
2011-06-29 13:20:00,57.05,57.08,57.01,57.05,6000.0,42.0393,42.0614,42.0098,42.0393,6000.0
2011-06-29 13:25:00,57.07,57.08,57.03,57.04,4400.0,42.054,42.0614,42.0246,42.0319,4400.0
2011-06-29 13:30:00,57.03,57.06,57.02,57.02,7900.0,42.0246,42.0467,42.0172,42.0172,7900.0
2011-06-29 13:35:00,57.03,57.08,57.03,57.08,5200.0,42.0246,42.0614,42.0246,42.0614,5200.0
2011-06-29 13:40:00,57.08,57.13,57.06,57.13,27900.0,42.0614,42.0982,42.0467,42.0982,27900.0
2011-06-29 13:45:00,57.12,57.17,57.12,57.16,16600.0,42.0909,42.1277,42.0909,42.1203,16600.0
2011-06-29 13:50:00,57.16,57.16,57.03,57.03,7700.0,42.1203,42.1203,42.0246,42.0246,7700.0
2011-06-29 13:55:00,57.03,57.04,56.95,56.97,7200.0,42.0246,42.0319,41.9656,41.9803,7200.0
2011-06-29 14:00:00,56.98,57.05,56.96,57.05,9000.0,41.9877,42.0393,41.973,42.0393,9000.0
2011-06-29 14:05:00,57.04,57.04,56.95,56.95,13600.0,42.0319,42.0319,41.9656,41.9656,13600.0
2011-06-29 14:10:00,56.95,56.97,56.9,56.92,6000.0,41.9656,41.9803,41.9288,41.9435,6000.0
2011-06-29 14:15:00,56.9,56.96,56.87,56.95,8400.0,41.9288,41.973,41.9067,41.9656,8400.0
2011-06-29 14:20:00,56.96,56.98,56.85,56.85,13600.0,41.973,41.9877,41.8919,41.8919,13600.0
2011-06-29 14:25:00,56.85,56.92,56.81,56.91,11700.0,41.8919,41.9435,41.8624,41.9361,11700.0
2011-06-29 14:30:00,56.91,56.95,56.87,56.94,11500.0,41.9361,41.9656,41.9067,41.9582,11500.0
2011-06-29 14:35:00,56.95,56.98,56.91,56.96,10500.0,41.9656,41.9877,41.9361,41.973,10500.0
2011-06-29 14:40:00,56.96,56.96,56.78,56.8,15100.0,41.973,41.973,41.8403,41.8551,15100.0
2011-06-29 14:45:00,56.8,56.87,56.76,56.77,10900.0,41.8551,41.9067,41.8256,41.833,10900.0
2011-06-29 14:50:00,56.78,56.89,56.78,56.86,9600.0,41.8403,41.9214,41.8403,41.8993,9600.0
2011-06-29 14:55:00,56.85,56.97,56.84,56.92,14400.0,41.8919,41.9803,41.8845,41.9435,14400.0
2011-06-29 15:00:00,56.92,57.0,56.92,56.94,19300.0,41.9435,42.0024,41.9435,41.9582,19300.0
2011-06-29 15:05:00,56.94,56.98,56.93,56.96,14400.0,41.9582,41.9877,41.9509,41.973,14400.0
2011-06-29 15:10:00,56.98,57.13,56.98,57.05,79900.0,41.9877,42.0982,41.9877,42.0393,79900.0
2011-06-29 15:15:00,57.04,57.07,56.9,57.0,71200.0,42.0319,42.054,41.9288,42.0024,71200.0
2011-06-29 15:20:00,57.01,57.1,56.94,57.09,42000.0,42.0098,42.0761,41.9582,42.0688,42000.0
2011-06-29 15:25:00,57.09,57.22,57.08,57.16,28200.0,42.0688,42.1646,42.0614,42.1203,28200.0
2011-06-29 15:30:00,57.17,57.22,57.11,57.19,39300.0,42.1277,42.1646,42.0835,42.1425,39300.0
2011-06-29 15:35:00,57.18,57.26,57.15,57.26,28400.0,42.1351,42.194,42.113,42.194,28400.0
2011-06-29 15:40:00,57.25,57.25,57.14,57.14,38600.0,42.1867,42.1867,42.1056,42.1056,38600.0
2011-06-29 15:45:00,57.15,57.25,57.08,57.18,130300.0,42.113,42.1867,42.0614,42.1351,130300.0
2011-06-29 15:50:00,57.18,57.33,57.17,57.27,182800.0,42.1351,42.2456,42.1277,42.2014,182800.0
2011-06-29 15:55:00,57.26,57.31,57.16,57.24,198900.0,42.194,42.2309,42.1203,42.1793,198900.0
2011-06-30 09:30:00,57.41,57.49,57.03,57.1,66300.0,42.3046,42.3635,42.0246,42.0761,66300.0
2011-06-30 09:35:00,57.11,57.25,57.03,57.18,36000.0,42.0835,42.1867,42.0246,42.1351,36000.0
2011-06-30 09:40:00,57.17,57.4,57.09,57.33,34200.0,42.1277,42.2972,42.0688,42.2456,34200.0
2011-06-30 09:45:00,57.33,57.73,57.33,57.68,60100.0,42.2456,42.5404,42.2456,42.5035,60100.0
2011-06-30 09:50:00,57.69,57.73,57.58,57.59,36900.0,42.5109,42.5404,42.4298,42.4372,36900.0
2011-06-30 09:55:00,57.59,57.61,57.37,57.41,20900.0,42.4372,42.4519,42.2751,42.3046,20900.0
2011-06-30 10:00:00,57.4,57.52,57.4,57.48,16600.0,42.2972,42.3856,42.2972,42.3562,16600.0
2011-06-30 10:05:00,57.47,57.57,57.45,57.48,15900.0,42.3488,42.4225,42.334,42.3562,15900.0
2011-06-30 10:10:00,57.43,57.51,57.43,57.47,19800.0,42.3193,42.3783,42.3193,42.3488,19800.0
2011-06-30 10:15:00,57.47,57.51,57.37,57.44,11500.0,42.3488,42.3783,42.2751,42.3267,11500.0
2011-06-30 10:20:00,57.45,57.54,57.42,57.51,28800.0,42.334,42.4004,42.3119,42.3783,28800.0
2011-06-30 10:25:00,57.51,57.53,57.42,57.47,18700.0,42.3783,42.393,42.3119,42.3488,18700.0
2011-06-30 10:30:00,57.48,57.5,57.36,57.43,16200.0,42.3562,42.3709,42.2677,42.3193,16200.0
2011-06-30 10:35:00,57.44,57.48,57.43,57.45,12300.0,42.3267,42.3562,42.3193,42.334,12300.0
2011-06-30 10:40:00,57.45,57.47,57.35,57.36,14500.0,42.334,42.3488,42.2604,42.2677,14500.0
2011-06-30 10:45:00,57.35,57.36,57.27,57.3,19700.0,42.2604,42.2677,42.2014,42.2235,19700.0
2011-06-30 10:50:00,57.31,57.41,57.31,57.38,19700.0,42.2309,42.3046,42.2309,42.2825,19700.0
2011-06-30 10:55:00,57.36,57.41,57.31,57.4,27900.0,42.2677,42.3046,42.2309,42.2972,27900.0
2011-06-30 11:00:00,57.4,57.51,57.37,57.51,14200.0,42.2972,42.3783,42.2751,42.3783,14200.0
2011-06-30 11:05:00,57.49,57.5,57.43,57.43,7300.0,42.3635,42.3709,42.3193,42.3193,7300.0
2011-06-30 11:10:00,57.44,57.51,57.43,57.5,24400.0,42.3267,42.3783,42.3193,42.3709,24400.0
2011-06-30 11:15:00,57.5,57.51,57.35,57.36,38200.0,42.3709,42.3783,42.2604,42.2677,38200.0
2011-06-30 11:20:00,57.36,57.43,57.34,57.4,10000.0,42.2677,42.3193,42.253,42.2972,10000.0
2011-06-30 11:25:00,57.4,57.45,57.36,57.39,14400.0,42.2972,42.334,42.2677,42.2898,14400.0
2011-06-30 11:30:00,57.4,57.52,57.4,57.51,31100.0,42.2972,42.3856,42.2972,42.3783,31100.0
2011-06-30 11:35:00,57.51,57.54,57.48,57.48,36200.0,42.3783,42.4004,42.3562,42.3562,36200.0
2011-06-30 11:40:00,57.48,57.65,57.46,57.65,38600.0,42.3562,42.4814,42.3414,42.4814,38600.0
2011-06-30 11:45:00,57.66,57.68,57.64,57.65,11500.0,42.4888,42.5035,42.4741,42.4814,11500.0
2011-06-30 11:50:00,57.64,57.64,57.62,57.64,6000.0,42.4741,42.4741,42.4593,42.4741,6000.0
2011-06-30 11:55:00,57.64,57.69,57.64,57.66,9400.0,42.4741,42.5109,42.4741,42.4888,9400.0
2011-06-30 12:00:00,57.65,57.66,57.61,57.66,9000.0,42.4814,42.4888,42.4519,42.4888,9000.0
2011-06-30 12:05:00,57.64,57.74,57.64,57.73,21800.0,42.4741,42.5477,42.4741,42.5404,21800.0
2011-06-30 12:10:00,57.73,57.81,57.73,57.79,43900.0,42.5404,42.5993,42.5404,42.5846,43900.0
2011-06-30 12:15:00,57.78,57.82,57.77,57.8,13200.0,42.5772,42.6067,42.5698,42.592,13200.0
2011-06-30 12:20:00,57.8,57.84,57.77,57.78,13000.0,42.592,42.6214,42.5698,42.5772,13000.0
2011-06-30 12:25:00,57.79,57.86,57.78,57.86,13300.0,42.5846,42.6362,42.5772,42.6362,13300.0
2011-06-30 12:30:00,57.85,57.86,57.78,57.81,20300.0,42.6288,42.6362,42.5772,42.5993,20300.0
2011-06-30 12:35:00,57.81,57.82,57.77,57.79,7200.0,42.5993,42.6067,42.5698,42.5846,7200.0
2011-06-30 12:40:00,57.79,57.85,57.79,57.83,6000.0,42.5846,42.6288,42.5846,42.6141,6000.0
2011-06-30 12:45:00,57.83,57.88,57.81,57.87,75800.0,42.6141,42.6509,42.5993,42.6435,75800.0
2011-06-30 12:50:00,57.88,57.94,57.87,57.9,14900.0,42.6509,42.6951,42.6435,42.6656,14900.0
2011-06-30 12:55:00,57.9,57.96,57.9,57.94,38000.0,42.6656,42.7099,42.6656,42.6951,38000.0
2011-06-30 13:00:00,57.94,57.99,57.9,57.99,12200.0,42.6951,42.732,42.6656,42.732,12200.0
2011-06-30 13:05:00,57.98,58.0,57.95,57.95,13000.0,42.7246,42.7393,42.7025,42.7025,13000.0
2011-06-30 13:10:00,57.95,57.96,57.9,57.91,15900.0,42.7025,42.7099,42.6656,42.673,15900.0
2011-06-30 13:15:00,57.91,57.93,57.9,57.93,14400.0,42.673,42.6877,42.6656,42.6877,14400.0
2011-06-30 13:20:00,57.92,57.97,57.9,57.96,26900.0,42.6804,42.7172,42.6656,42.7099,26900.0
2011-06-30 13:25:00,57.96,57.96,57.9,57.94,16100.0,42.7099,42.7099,42.6656,42.6951,16100.0
2011-06-30 13:30:00,57.93,57.95,57.91,57.93,7600.0,42.6877,42.7025,42.673,42.6877,7600.0
2011-06-30 13:35:00,57.93,57.93,57.9,57.9,34200.0,42.6877,42.6877,42.6656,42.6656,34200.0
2011-06-30 13:40:00,57.91,57.92,57.9,57.92,43900.0,42.673,42.6804,42.6656,42.6804,43900.0
2011-06-30 13:45:00,57.92,57.94,57.9,57.93,28000.0,42.6804,42.6951,42.6656,42.6877,28000.0
2011-06-30 13:50:00,57.94,57.94,57.9,57.92,13200.0,42.6951,42.6951,42.6656,42.6804,13200.0
2011-06-30 13:55:00,57.91,57.97,57.9,57.93,15900.0,42.673,42.7172,42.6656,42.6877,15900.0
2011-06-30 14:00:00,57.94,57.98,57.93,57.95,22600.0,42.6951,42.7246,42.6877,42.7025,22600.0
2011-06-30 14:05:00,57.96,58.0,57.96,57.96,11600.0,42.7099,42.7393,42.7099,42.7099,11600.0
2011-06-30 14:10:00,57.97,57.97,57.95,57.95,8400.0,42.7172,42.7172,42.7025,42.7025,8400.0
2011-06-30 14:15:00,57.95,57.96,57.84,57.87,12800.0,42.7025,42.7099,42.6214,42.6435,12800.0
2011-06-30 14:20:00,57.86,57.89,57.84,57.88,9300.0,42.6362,42.6583,42.6214,42.6509,9300.0
2011-06-30 14:25:00,57.86,57.87,57.78,57.78,11600.0,42.6362,42.6435,42.5772,42.5772,11600.0
2011-06-30 14:30:00,57.78,57.9,57.77,57.9,12300.0,42.5772,42.6656,42.5698,42.6656,12300.0
2011-06-30 14:35:00,57.9,57.95,57.89,57.91,14200.0,42.6656,42.7025,42.6583,42.673,14200.0
2011-06-30 14:40:00,57.91,57.93,57.88,57.89,15200.0,42.673,42.6877,42.6509,42.6583,15200.0
2011-06-30 14:45:00,57.89,57.9,57.82,57.82,23400.0,42.6583,42.6656,42.6067,42.6067,23400.0
2011-06-30 14:50:00,57.82,57.88,57.8,57.87,8300.0,42.6067,42.6509,42.592,42.6435,8300.0
2011-06-30 14:55:00,57.87,57.92,57.79,57.79,12500.0,42.6435,42.6804,42.5846,42.5846,12500.0
2011-06-30 15:00:00,57.79,57.8,57.76,57.78,7700.0,42.5846,42.592,42.5625,42.5772,7700.0
2011-06-30 15:05:00,57.77,57.79,57.74,57.75,12700.0,42.5698,42.5846,42.5477,42.5551,12700.0
2011-06-30 15:10:00,57.74,57.74,57.64,57.64,10200.0,42.5477,42.5477,42.4741,42.4741,10200.0
2011-06-30 15:15:00,57.65,57.73,57.65,57.72,12800.0,42.4814,42.5404,42.4814,42.533,12800.0
2011-06-30 15:20:00,57.73,57.77,57.71,57.73,19300.0,42.5404,42.5698,42.5256,42.5404,19300.0
2011-06-30 15:25:00,57.75,57.78,57.72,57.76,10200.0,42.5551,42.5772,42.533,42.5625,10200.0
2011-06-30 15:30:00,57.75,57.8,57.72,57.76,20600.0,42.5551,42.592,42.533,42.5625,20600.0
2011-06-30 15:35:00,57.77,57.84,57.75,57.83,18800.0,42.5698,42.6214,42.5551,42.6141,18800.0
2011-06-30 15:40:00,57.84,57.88,57.81,57.88,22300.0,42.6214,42.6509,42.5993,42.6509,22300.0
2011-06-30 15:45:00,57.89,57.93,57.76,57.8,58800.0,42.6583,42.6877,42.5625,42.592,58800.0
2011-06-30 15:50:00,57.8,57.8,57.69,57.72,84200.0,42.592,42.592,42.5109,42.533,84200.0
2011-06-30 15:55:00,57.73,57.74,57.65,57.66,212600.0,42.5404,42.5477,42.4814,42.4888,212600.0
2011-07-01 09:30:00,57.62,57.87,57.61,57.85,14500.0,42.4593,42.6435,42.4519,42.6288,14500.0
2011-07-01 09:35:00,57.74,57.8,57.67,57.75,5500.0,42.5477,42.592,42.4962,42.5551,5500.0
2011-07-01 09:40:00,57.71,57.75,57.65,57.72,6300.0,42.5256,42.5551,42.4814,42.533,6300.0
2011-07-01 09:45:00,57.76,57.8,57.59,57.62,11000.0,42.5625,42.592,42.4372,42.4593,11000.0
2011-07-01 09:50:00,57.63,57.72,57.63,57.71,11000.0,42.4667,42.533,42.4667,42.5256,11000.0
2011-07-01 09:55:00,57.69,57.79,57.66,57.77,22200.0,42.5109,42.5846,42.4888,42.5698,22200.0
2011-07-01 10:00:00,57.77,58.26,57.77,58.15,38000.0,42.5698,42.9309,42.5698,42.8499,38000.0
2011-07-01 10:05:00,58.15,58.2,58.09,58.16,53900.0,42.8499,42.8867,42.8057,42.8572,53900.0
2011-07-01 10:10:00,58.15,58.29,58.15,58.23,17000.0,42.8499,42.953,42.8499,42.9088,17000.0
2011-07-01 10:15:00,58.24,58.32,58.21,58.24,11100.0,42.9162,42.9751,42.8941,42.9162,11100.0
2011-07-01 10:20:00,58.22,58.43,58.2,58.42,16800.0,42.9014,43.0562,42.8867,43.0488,16800.0
2011-07-01 10:25:00,58.41,58.48,58.37,58.37,15400.0,43.0415,43.093,43.012,43.012,15400.0
2011-07-01 10:30:00,58.37,58.45,58.32,58.41,19000.0,43.012,43.0709,42.9751,43.0415,19000.0
2011-07-01 10:35:00,58.43,58.51,58.34,58.36,33700.0,43.0562,43.1151,42.9899,43.0046,33700.0
2011-07-01 10:40:00,58.39,58.42,58.32,58.35,23500.0,43.0267,43.0488,42.9751,42.9972,23500.0
2011-07-01 10:45:00,58.32,58.33,58.28,58.33,12300.0,42.9751,42.9825,42.9457,42.9825,12300.0
2011-07-01 10:50:00,58.33,58.43,58.28,58.29,22200.0,42.9825,43.0562,42.9457,42.953,22200.0
2011-07-01 10:55:00,58.29,58.3,58.17,58.17,8300.0,42.953,42.9604,42.8646,42.8646,8300.0
2011-07-01 11:00:00,58.17,58.17,58.04,58.06,33600.0,42.8646,42.8646,42.7688,42.7835,33600.0
2011-07-01 11:05:00,58.07,58.18,58.07,58.15,13000.0,42.7909,42.872,42.7909,42.8499,13000.0
2011-07-01 11:10:00,58.16,58.24,58.12,58.22,17600.0,42.8572,42.9162,42.8278,42.9014,17600.0
2011-07-01 11:15:00,58.22,58.25,58.2,58.23,12800.0,42.9014,42.9236,42.8867,42.9088,12800.0
2011-07-01 11:20:00,58.22,58.28,58.21,58.27,10800.0,42.9014,42.9457,42.8941,42.9383,10800.0
2011-07-01 11:25:00,58.27,58.28,58.19,58.21,20000.0,42.9383,42.9457,42.8793,42.8941,20000.0
2011-07-01 11:30:00,58.22,58.24,58.22,58.22,32400.0,42.9014,42.9162,42.9014,42.9014,32400.0
2011-07-01 11:35:00,58.21,58.23,58.17,58.17,9900.0,42.8941,42.9088,42.8646,42.8646,9900.0
2011-07-01 11:40:00,58.16,58.17,58.15,58.17,8600.0,42.8572,42.8646,42.8499,42.8646,8600.0
2011-07-01 11:45:00,58.17,58.18,58.16,58.16,5100.0,42.8646,42.872,42.8572,42.8572,5100.0
2011-07-01 11:50:00,58.16,58.16,58.11,58.11,11100.0,42.8572,42.8572,42.8204,42.8204,11100.0
2011-07-01 11:55:00,58.1,58.16,58.1,58.14,9800.0,42.813,42.8572,42.813,42.8425,9800.0
2011-07-01 12:00:00,58.15,58.15,58.1,58.11,9500.0,42.8499,42.8499,42.813,42.8204,9500.0
2011-07-01 12:05:00,58.11,58.14,58.1,58.12,6500.0,42.8204,42.8425,42.813,42.8278,6500.0
2011-07-01 12:10:00,58.12,58.18,58.12,58.13,6400.0,42.8278,42.872,42.8278,42.8351,6400.0
2011-07-01 12:15:00,58.15,58.17,58.13,58.13,7400.0,42.8499,42.8646,42.8351,42.8351,7400.0
2011-07-01 12:20:00,58.13,58.13,58.09,58.11,15700.0,42.8351,42.8351,42.8057,42.8204,15700.0
2011-07-01 12:25:00,58.11,58.21,58.11,58.2,12100.0,42.8204,42.8941,42.8204,42.8867,12100.0
2011-07-01 12:30:00,58.2,58.21,58.17,58.2,7600.0,42.8867,42.8941,42.8646,42.8867,7600.0
2011-07-01 12:35:00,58.19,58.24,58.19,58.24,6500.0,42.8793,42.9162,42.8793,42.9162,6500.0
2011-07-01 12:40:00,58.23,58.25,58.19,58.19,6500.0,42.9088,42.9236,42.8793,42.8793,6500.0
2011-07-01 12:45:00,58.19,58.21,58.15,58.17,14800.0,42.8793,42.8941,42.8499,42.8646,14800.0
2011-07-01 12:50:00,58.16,58.17,58.14,58.16,9600.0,42.8572,42.8646,42.8425,42.8572,9600.0
2011-07-01 12:55:00,58.15,58.17,58.12,58.15,8200.0,42.8499,42.8646,42.8278,42.8499,8200.0
2011-07-01 13:00:00,58.16,58.24,58.15,58.22,36300.0,42.8572,42.9162,42.8499,42.9014,36300.0
2011-07-01 13:05:00,58.22,58.37,58.22,58.34,23400.0,42.9014,43.012,42.9014,42.9899,23400.0
2011-07-01 13:10:00,58.34,58.37,58.31,58.32,5900.0,42.9899,43.012,42.9678,42.9751,5900.0
2011-07-01 13:15:00,58.34,58.37,58.32,58.33,10100.0,42.9899,43.012,42.9751,42.9825,10100.0
2011-07-01 13:20:00,58.33,58.37,58.33,58.36,4300.0,42.9825,43.012,42.9825,43.0046,4300.0
2011-07-01 13:25:00,58.35,58.36,58.31,58.36,9900.0,42.9972,43.0046,42.9678,43.0046,9900.0
2011-07-01 13:30:00,58.36,58.37,58.28,58.31,14300.0,43.0046,43.012,42.9457,42.9678,14300.0
2011-07-01 13:35:00,58.31,58.43,58.31,58.41,11400.0,42.9678,43.0562,42.9678,43.0415,11400.0
2011-07-01 13:40:00,58.4,58.4,58.28,58.3,28400.0,43.0341,43.0341,42.9457,42.9604,28400.0
2011-07-01 13:45:00,58.3,58.34,58.2,58.22,26800.0,42.9604,42.9899,42.8867,42.9014,26800.0
2011-07-01 13:50:00,58.21,58.25,58.2,58.23,8500.0,42.8941,42.9236,42.8867,42.9088,8500.0
2011-07-01 13:55:00,58.24,58.24,58.18,58.2,15700.0,42.9162,42.9162,42.872,42.8867,15700.0
2011-07-01 14:00:00,58.21,58.24,58.18,58.23,13400.0,42.8941,42.9162,42.872,42.9088,13400.0
2011-07-01 14:05:00,58.22,58.22,58.2,58.22,8600.0,42.9014,42.9014,42.8867,42.9014,8600.0
2011-07-01 14:10:00,58.23,58.24,58.19,58.23,9500.0,42.9088,42.9162,42.8793,42.9088,9500.0
2011-07-01 14:15:00,58.24,58.31,58.22,58.23,15000.0,42.9162,42.9678,42.9014,42.9088,15000.0
2011-07-01 14:20:00,58.22,58.31,58.21,58.31,9700.0,42.9014,42.9678,42.8941,42.9678,9700.0
2011-07-01 14:25:00,58.3,58.32,58.25,58.32,10700.0,42.9604,42.9751,42.9236,42.9751,10700.0
2011-07-01 14:30:00,58.32,58.38,58.32,58.37,20600.0,42.9751,43.0193,42.9751,43.012,20600.0
2011-07-01 14:35:00,58.36,58.42,58.36,58.42,9900.0,43.0046,43.0488,43.0046,43.0488,9900.0
2011-07-01 14:40:00,58.41,58.47,58.41,58.44,11000.0,43.0415,43.0857,43.0415,43.0636,11000.0
2011-07-01 14:45:00,58.46,58.48,58.42,58.44,9100.0,43.0783,43.093,43.0488,43.0636,9100.0
2011-07-01 14:50:00,58.44,58.49,58.44,58.45,9200.0,43.0636,43.1004,43.0636,43.0709,9200.0
2011-07-01 14:55:00,58.45,58.52,58.42,58.51,13500.0,43.0709,43.1225,43.0488,43.1151,13500.0
2011-07-01 15:00:00,58.51,58.55,58.48,58.49,11800.0,43.1151,43.1446,43.093,43.1004,11800.0
2011-07-01 15:05:00,58.49,58.54,58.49,58.52,8700.0,43.1004,43.1372,43.1004,43.1225,8700.0
2011-07-01 15:10:00,58.52,58.56,58.51,58.56,12800.0,43.1225,43.152,43.1151,43.152,12800.0
2011-07-01 15:15:00,58.55,58.55,58.46,58.46,12000.0,43.1446,43.1446,43.0783,43.0783,12000.0
2011-07-01 15:20:00,58.46,58.47,58.41,58.44,18100.0,43.0783,43.0857,43.0415,43.0636,18100.0
2011-07-01 15:25:00,58.44,58.46,58.41,58.41,24900.0,43.0636,43.0783,43.0415,43.0415,24900.0
2011-07-01 15:30:00,58.41,58.47,58.39,58.45,15300.0,43.0415,43.0857,43.0267,43.0709,15300.0
2011-07-01 15:35:00,58.45,58.51,58.44,58.51,12500.0,43.0709,43.1151,43.0636,43.1151,12500.0
2011-07-01 15:40:00,58.51,58.55,58.46,58.51,37000.0,43.1151,43.1446,43.0783,43.1151,37000.0
2011-07-01 15:45:00,58.5,58.57,58.46,58.52,71000.0,43.1078,43.1594,43.0783,43.1225,71000.0
2011-07-01 15:50:00,58.53,58.59,58.44,58.46,61400.0,43.1299,43.1741,43.0636,43.0783,61400.0
2011-07-01 15:55:00,58.43,58.47,58.38,58.4,123300.0,43.0562,43.0857,43.0193,43.0341,123300.0
2011-07-05 09:30:00,58.15,58.21,57.78,57.78,25400.0,42.8499,42.8941,42.5772,42.5772,25400.0
2011-07-05 09:35:00,57.79,57.9,57.75,57.82,16800.0,42.5846,42.6656,42.5551,42.6067,16800.0
2011-07-05 09:40:00,57.77,57.93,57.75,57.91,22300.0,42.5698,42.6877,42.5551,42.673,22300.0
2011-07-05 09:45:00,57.9,57.92,57.74,57.85,23100.0,42.6656,42.6804,42.5477,42.6288,23100.0
2011-07-05 09:50:00,57.84,57.85,57.72,57.8,36400.0,42.6214,42.6288,42.533,42.592,36400.0
2011-07-05 09:55:00,57.8,57.81,57.67,57.69,18300.0,42.592,42.5993,42.4962,42.5109,18300.0
2011-07-05 10:00:00,57.69,57.88,57.63,57.86,42400.0,42.5109,42.6509,42.4667,42.6362,42400.0
2011-07-05 10:05:00,57.86,57.9,57.85,57.88,22300.0,42.6362,42.6656,42.6288,42.6509,22300.0
2011-07-05 10:10:00,57.88,57.97,57.85,57.85,21500.0,42.6509,42.7172,42.6288,42.6288,21500.0
2011-07-05 10:15:00,57.83,57.83,57.69,57.69,15200.0,42.6141,42.6141,42.5109,42.5109,15200.0
2011-07-05 10:20:00,57.7,57.72,57.62,57.64,18600.0,42.5183,42.533,42.4593,42.4741,18600.0
2011-07-05 10:25:00,57.63,57.72,57.63,57.72,17500.0,42.4667,42.533,42.4667,42.533,17500.0
2011-07-05 10:30:00,57.71,57.82,57.67,57.79,11800.0,42.5256,42.6067,42.4962,42.5846,11800.0
2011-07-05 10:35:00,57.77,57.82,57.71,57.77,23500.0,42.5698,42.6067,42.5256,42.5698,23500.0
2011-07-05 10:40:00,57.77,57.79,57.69,57.7,9200.0,42.5698,42.5846,42.5109,42.5183,9200.0
2011-07-05 10:45:00,57.71,57.78,57.66,57.67,8200.0,42.5256,42.5772,42.4888,42.4962,8200.0
2011-07-05 10:50:00,57.68,57.71,57.62,57.63,7800.0,42.5035,42.5256,42.4593,42.4667,7800.0
2011-07-05 10:55:00,57.63,57.63,57.48,57.53,10500.0,42.4667,42.4667,42.3562,42.393,10500.0
2011-07-05 11:00:00,57.54,57.56,57.49,57.52,11600.0,42.4004,42.4151,42.3635,42.3856,11600.0
2011-07-05 11:05:00,57.52,57.53,57.4,57.41,17800.0,42.3856,42.393,42.2972,42.3046,17800.0
2011-07-05 11:10:00,57.41,57.54,57.4,57.52,21500.0,42.3046,42.4004,42.2972,42.3856,21500.0
2011-07-05 11:15:00,57.51,57.63,57.51,57.63,15600.0,42.3783,42.4667,42.3783,42.4667,15600.0
2011-07-05 11:20:00,57.64,57.66,57.59,57.6,9400.0,42.4741,42.4888,42.4372,42.4446,9400.0
2011-07-05 11:25:00,57.61,57.61,57.55,57.58,7700.0,42.4519,42.4519,42.4077,42.4298,7700.0
2011-07-05 11:30:00,57.57,57.66,57.55,57.56,16300.0,42.4225,42.4888,42.4077,42.4151,16300.0
2011-07-05 11:35:00,57.55,57.63,57.52,57.53,14900.0,42.4077,42.4667,42.3856,42.393,14900.0
2011-07-05 11:40:00,57.52,57.64,57.51,57.62,7000.0,42.3856,42.4741,42.3783,42.4593,7000.0
2011-07-05 11:45:00,57.63,57.7,57.63,57.68,8200.0,42.4667,42.5183,42.4667,42.5035,8200.0
2011-07-05 11:50:00,57.68,57.68,57.63,57.67,6400.0,42.5035,42.5035,42.4667,42.4962,6400.0
2011-07-05 11:55:00,57.67,57.69,57.64,57.69,6200.0,42.4962,42.5109,42.4741,42.5109,6200.0
2011-07-05 12:00:00,57.7,57.73,57.64,57.7,12400.0,42.5183,42.5404,42.4741,42.5183,12400.0
2011-07-05 12:05:00,57.7,57.8,57.69,57.8,13500.0,42.5183,42.592,42.5109,42.592,13500.0
2011-07-05 12:10:00,57.8,57.85,57.79,57.82,25600.0,42.592,42.6288,42.5846,42.6067,25600.0
2011-07-05 12:15:00,57.82,57.88,57.8,57.82,13300.0,42.6067,42.6509,42.592,42.6067,13300.0
2011-07-05 12:20:00,57.83,57.89,57.83,57.87,9200.0,42.6141,42.6583,42.6141,42.6435,9200.0
2011-07-05 12:25:00,57.87,57.9,57.85,57.87,7800.0,42.6435,42.6656,42.6288,42.6435,7800.0
2011-07-05 12:30:00,57.87,57.88,57.83,57.83,21300.0,42.6435,42.6509,42.6141,42.6141,21300.0
2011-07-05 12:35:00,57.84,57.85,57.81,57.85,6900.0,42.6214,42.6288,42.5993,42.6288,6900.0
2011-07-05 12:40:00,57.83,57.89,57.83,57.85,13300.0,42.6141,42.6583,42.6141,42.6288,13300.0
2011-07-05 12:45:00,57.85,57.85,57.78,57.79,7200.0,42.6288,42.6288,42.5772,42.5846,7200.0
2011-07-05 12:50:00,57.8,57.84,57.79,57.83,3200.0,42.592,42.6214,42.5846,42.6141,3200.0
2011-07-05 12:55:00,57.83,57.86,57.77,57.78,9500.0,42.6141,42.6362,42.5698,42.5772,9500.0
2011-07-05 13:00:00,57.79,57.83,57.77,57.82,8000.0,42.5846,42.6141,42.5698,42.6067,8000.0
2011-07-05 13:05:00,57.81,57.84,57.79,57.82,12300.0,42.5993,42.6214,42.5846,42.6067,12300.0
2011-07-05 13:10:00,57.82,57.86,57.8,57.86,5800.0,42.6067,42.6362,42.592,42.6362,5800.0
2011-07-05 13:15:00,57.86,57.87,57.81,57.84,9400.0,42.6362,42.6435,42.5993,42.6214,9400.0
2011-07-05 13:20:00,57.84,57.86,57.81,57.86,7900.0,42.6214,42.6362,42.5993,42.6362,7900.0
2011-07-05 13:25:00,57.86,57.88,57.84,57.84,8500.0,42.6362,42.6509,42.6214,42.6214,8500.0
2011-07-05 13:30:00,57.84,57.88,57.84,57.88,9800.0,42.6214,42.6509,42.6214,42.6509,9800.0
2011-07-05 13:35:00,57.87,57.89,57.84,57.85,15800.0,42.6435,42.6583,42.6214,42.6288,15800.0
2011-07-05 13:40:00,57.84,57.87,57.82,57.87,10400.0,42.6214,42.6435,42.6067,42.6435,10400.0
2011-07-05 13:45:00,57.87,57.91,57.84,57.89,17700.0,42.6435,42.673,42.6214,42.6583,17700.0
2011-07-05 13:50:00,57.89,57.96,57.86,57.95,26500.0,42.6583,42.7099,42.6362,42.7025,26500.0
2011-07-05 13:55:00,57.96,58.01,57.93,57.95,31300.0,42.7099,42.7467,42.6877,42.7025,31300.0
2011-07-05 14:00:00,57.95,57.97,57.69,57.78,48100.0,42.7025,42.7172,42.5109,42.5772,48100.0
2011-07-05 14:05:00,57.78,57.78,57.66,57.72,16400.0,42.5772,42.5772,42.4888,42.533,16400.0
2011-07-05 14:10:00,57.7,57.8,57.7,57.8,14200.0,42.5183,42.592,42.5183,42.592,14200.0
2011-07-05 14:15:00,57.78,57.78,57.63,57.63,23200.0,42.5772,42.5772,42.4667,42.4667,23200.0
2011-07-05 14:20:00,57.64,57.66,57.52,57.57,13400.0,42.4741,42.4888,42.3856,42.4225,13400.0
2011-07-05 14:25:00,57.56,57.59,57.5,57.55,17600.0,42.4151,42.4372,42.3709,42.4077,17600.0
2011-07-05 14:30:00,57.54,57.57,57.49,57.49,13300.0,42.4004,42.4225,42.3635,42.3635,13300.0
2011-07-05 14:35:00,57.49,57.61,57.47,57.61,19300.0,42.3635,42.4519,42.3488,42.4519,19300.0
2011-07-05 14:40:00,57.61,57.61,57.55,57.56,12200.0,42.4519,42.4519,42.4077,42.4151,12200.0
2011-07-05 14:45:00,57.55,57.6,57.53,57.59,9700.0,42.4077,42.4446,42.393,42.4372,9700.0
2011-07-05 14:50:00,57.58,57.6,57.54,57.58,13400.0,42.4298,42.4446,42.4004,42.4298,13400.0
2011-07-05 14:55:00,57.58,57.62,57.51,57.6,15500.0,42.4298,42.4593,42.3783,42.4446,15500.0
2011-07-05 15:00:00,57.6,57.6,57.5,57.55,19300.0,42.4446,42.4446,42.3709,42.4077,19300.0
2011-07-05 15:05:00,57.56,57.7,57.55,57.7,33400.0,42.4151,42.5183,42.4077,42.5183,33400.0
2011-07-05 15:10:00,57.72,57.72,57.61,57.61,13900.0,42.533,42.533,42.4519,42.4519,13900.0
2011-07-05 15:15:00,57.62,57.71,57.61,57.65,20400.0,42.4593,42.5256,42.4519,42.4814,20400.0
2011-07-05 15:20:00,57.65,57.79,57.65,57.78,29500.0,42.4814,42.5846,42.4814,42.5772,29500.0
2011-07-05 15:25:00,57.78,57.79,57.72,57.75,17300.0,42.5772,42.5846,42.533,42.5551,17300.0
2011-07-05 15:30:00,57.75,57.77,57.71,57.71,23500.0,42.5551,42.5698,42.5256,42.5256,23500.0
2011-07-05 15:35:00,57.69,57.73,57.64,57.67,25400.0,42.5109,42.5404,42.4741,42.4962,25400.0
2011-07-05 15:40:00,57.66,57.67,57.61,57.64,28200.0,42.4888,42.4962,42.4519,42.4741,28200.0
2011-07-05 15:45:00,57.63,57.63,57.51,57.53,49800.0,42.4667,42.4667,42.3783,42.393,49800.0
2011-07-05 15:50:00,57.52,57.54,57.48,57.48,50400.0,42.3856,42.4004,42.3562,42.3562,50400.0
2011-07-05 15:55:00,57.48,57.5,57.44,57.48,146200.0,42.3562,42.3709,42.3267,42.3562,146200.0
2011-07-06 09:30:00,57.25,57.32,56.97,57.16,44000.0,42.1867,42.2382,41.9803,42.1203,44000.0
2011-07-06 09:35:00,57.16,57.33,57.06,57.09,47800.0,42.1203,42.2456,42.0467,42.0688,47800.0
2011-07-06 09:40:00,57.09,57.18,56.93,57.09,19900.0,42.0688,42.1351,41.9509,42.0688,19900.0
2011-07-06 09:45:00,57.08,57.26,56.99,57.15,38800.0,42.0614,42.194,41.9951,42.113,38800.0
2011-07-06 09:50:00,57.15,57.27,57.07,57.11,26100.0,42.113,42.2014,42.054,42.0835,26100.0
2011-07-06 09:55:00,57.13,57.3,57.09,57.27,66100.0,42.0982,42.2235,42.0688,42.2014,66100.0
2011-07-06 10:00:00,57.27,57.36,57.2,57.25,45000.0,42.2014,42.2677,42.1498,42.1867,45000.0
2011-07-06 10:05:00,57.25,57.41,57.18,57.41,47300.0,42.1867,42.3046,42.1351,42.3046,47300.0
2011-07-06 10:10:00,57.42,57.43,57.24,57.24,39800.0,42.3119,42.3193,42.1793,42.1793,39800.0
2011-07-06 10:15:00,57.23,57.35,57.21,57.23,56600.0,42.1719,42.2604,42.1572,42.1719,56600.0
2011-07-06 10:20:00,57.22,57.33,57.22,57.32,12500.0,42.1646,42.2456,42.1646,42.2382,12500.0
2011-07-06 10:25:00,57.32,57.32,57.2,57.32,36800.0,42.2382,42.2382,42.1498,42.2382,36800.0
2011-07-06 10:30:00,57.31,57.32,57.21,57.29,20000.0,42.2309,42.2382,42.1572,42.2161,20000.0
2011-07-06 10:35:00,57.29,57.39,57.27,57.35,43900.0,42.2161,42.2898,42.2014,42.2604,43900.0
2011-07-06 10:40:00,57.35,57.38,57.3,57.37,56900.0,42.2604,42.2825,42.2235,42.2751,56900.0
2011-07-06 10:45:00,57.36,57.42,57.35,57.38,45600.0,42.2677,42.3119,42.2604,42.2825,45600.0
2011-07-06 10:50:00,57.38,57.53,57.37,57.48,16200.0,42.2825,42.393,42.2751,42.3562,16200.0
2011-07-06 10:55:00,57.49,57.61,57.44,57.54,39000.0,42.3635,42.4519,42.3267,42.4004,39000.0
2011-07-06 11:00:00,57.54,57.59,57.49,57.52,26900.0,42.4004,42.4372,42.3635,42.3856,26900.0
2011-07-06 11:05:00,57.53,57.61,57.5,57.54,26400.0,42.393,42.4519,42.3709,42.4004,26400.0
2011-07-06 11:10:00,57.54,57.67,57.54,57.64,21200.0,42.4004,42.4962,42.4004,42.4741,21200.0
2011-07-06 11:15:00,57.62,57.67,57.59,57.64,10500.0,42.4593,42.4962,42.4372,42.4741,10500.0
2011-07-06 11:20:00,57.65,57.67,57.6,57.6,13100.0,42.4814,42.4962,42.4446,42.4446,13100.0
2011-07-06 11:25:00,57.59,57.62,57.54,57.61,29400.0,42.4372,42.4593,42.4004,42.4519,29400.0
2011-07-06 11:30:00,57.6,57.67,57.57,57.58,29100.0,42.4446,42.4962,42.4225,42.4298,29100.0
2011-07-06 11:35:00,57.59,57.74,57.58,57.7,27200.0,42.4372,42.5477,42.4298,42.5183,27200.0
2011-07-06 11:40:00,57.7,57.81,57.69,57.77,22400.0,42.5183,42.5993,42.5109,42.5698,22400.0
2011-07-06 11:45:00,57.76,57.8,57.74,57.78,20700.0,42.5625,42.592,42.5477,42.5772,20700.0
2011-07-06 11:50:00,57.78,57.89,57.77,57.87,28500.0,42.5772,42.6583,42.5698,42.6435,28500.0
2011-07-06 11:55:00,57.85,57.9,57.84,57.86,28000.0,42.6288,42.6656,42.6214,42.6362,28000.0
2011-07-06 12:00:00,57.86,57.93,57.86,57.87,32400.0,42.6362,42.6877,42.6362,42.6435,32400.0
2011-07-06 12:05:00,57.86,57.87,57.84,57.85,14300.0,42.6362,42.6435,42.6214,42.6288,14300.0
2011-07-06 12:10:00,57.85,57.87,57.83,57.87,10500.0,42.6288,42.6435,42.6141,42.6435,10500.0
2011-07-06 12:15:00,57.86,57.86,57.81,57.84,9500.0,42.6362,42.6362,42.5993,42.6214,9500.0
2011-07-06 12:20:00,57.86,57.95,57.86,57.89,26700.0,42.6362,42.7025,42.6362,42.6583,26700.0
2011-07-06 12:25:00,57.89,57.94,57.89,57.91,17300.0,42.6583,42.6951,42.6583,42.673,17300.0
2011-07-06 12:30:00,57.9,57.91,57.87,57.91,26900.0,42.6656,42.673,42.6435,42.673,26900.0
2011-07-06 12:35:00,57.91,57.95,57.89,57.95,18800.0,42.673,42.7025,42.6583,42.7025,18800.0
2011-07-06 12:40:00,57.95,57.96,57.91,57.93,14400.0,42.7025,42.7099,42.673,42.6877,14400.0
2011-07-06 12:45:00,57.93,57.94,57.89,57.93,8600.0,42.6877,42.6951,42.6583,42.6877,8600.0
2011-07-06 12:50:00,57.93,57.93,57.88,57.88,9600.0,42.6877,42.6877,42.6509,42.6509,9600.0
2011-07-06 12:55:00,57.89,58.02,57.89,58.01,26800.0,42.6583,42.7541,42.6583,42.7467,26800.0
2011-07-06 13:00:00,58.01,58.06,58.0,58.03,41000.0,42.7467,42.7835,42.7393,42.7614,41000.0
2011-07-06 13:05:00,58.04,58.06,58.02,58.04,21300.0,42.7688,42.7835,42.7541,42.7688,21300.0
2011-07-06 13:10:00,58.04,58.08,58.04,58.05,20900.0,42.7688,42.7983,42.7688,42.7762,20900.0
2011-07-06 13:15:00,58.07,58.12,58.05,58.06,15100.0,42.7909,42.8278,42.7762,42.7835,15100.0
2011-07-06 13:20:00,58.06,58.11,58.04,58.09,29400.0,42.7835,42.8204,42.7688,42.8057,29400.0
2011-07-06 13:25:00,58.09,58.11,58.06,58.07,32700.0,42.8057,42.8204,42.7835,42.7909,32700.0
2011-07-06 13:30:00,58.07,58.13,58.07,58.11,19200.0,42.7909,42.8351,42.7909,42.8204,19200.0
2011-07-06 13:35:00,58.1,58.16,58.1,58.14,58100.0,42.813,42.8572,42.813,42.8425,58100.0
2011-07-06 13:40:00,58.15,58.2,58.13,58.19,28000.0,42.8499,42.8867,42.8351,42.8793,28000.0
2011-07-06 13:45:00,58.19,58.23,58.17,58.21,20500.0,42.8793,42.9088,42.8646,42.8941,20500.0
2011-07-06 13:50:00,58.22,58.23,58.16,58.19,23100.0,42.9014,42.9088,42.8572,42.8793,23100.0
2011-07-06 13:55:00,58.19,58.25,58.18,58.22,27800.0,42.8793,42.9236,42.872,42.9014,27800.0
2011-07-06 14:00:00,58.22,58.25,58.19,58.22,16700.0,42.9014,42.9236,42.8793,42.9014,16700.0
2011-07-06 14:05:00,58.22,58.25,58.2,58.21,53500.0,42.9014,42.9236,42.8867,42.8941,53500.0
2011-07-06 14:10:00,58.21,58.25,58.14,58.14,26300.0,42.8941,42.9236,42.8425,42.8425,26300.0
2011-07-06 14:15:00,58.13,58.17,58.1,58.14,17400.0,42.8351,42.8646,42.813,42.8425,17400.0
2011-07-06 14:20:00,58.15,58.16,58.09,58.14,47300.0,42.8499,42.8572,42.8057,42.8425,47300.0
2011-07-06 14:25:00,58.13,58.14,58.12,58.14,11200.0,42.8351,42.8425,42.8278,42.8425,11200.0
2011-07-06 14:30:00,58.13,58.15,58.09,58.11,13100.0,42.8351,42.8499,42.8057,42.8204,13100.0
2011-07-06 14:35:00,58.11,58.22,58.11,58.22,34600.0,42.8204,42.9014,42.8204,42.9014,34600.0
2011-07-06 14:40:00,58.2,58.26,58.19,58.25,23100.0,42.8867,42.9309,42.8793,42.9236,23100.0
2011-07-06 14:45:00,58.24,58.31,58.23,58.25,18200.0,42.9162,42.9678,42.9088,42.9236,18200.0
2011-07-06 14:50:00,58.25,58.31,58.25,58.25,36200.0,42.9236,42.9678,42.9236,42.9236,36200.0
2011-07-06 14:55:00,58.25,58.26,58.18,58.2,30300.0,42.9236,42.9309,42.872,42.8867,30300.0
2011-07-06 15:00:00,58.21,58.3,58.21,58.23,85900.0,42.8941,42.9604,42.8941,42.9088,85900.0
2011-07-06 15:05:00,58.23,58.31,58.19,58.27,44800.0,42.9088,42.9678,42.8793,42.9383,44800.0
2011-07-06 15:10:00,58.27,58.36,58.24,58.3,71200.0,42.9383,43.0046,42.9162,42.9604,71200.0
2011-07-06 15:15:00,58.29,58.33,58.26,58.27,50200.0,42.953,42.9825,42.9309,42.9383,50200.0
2011-07-06 15:20:00,58.27,58.29,58.23,58.29,29700.0,42.9383,42.953,42.9088,42.953,29700.0
2011-07-06 15:25:00,58.29,58.32,58.27,58.27,29800.0,42.953,42.9751,42.9383,42.9383,29800.0
2011-07-06 15:30:00,58.27,58.32,58.26,58.3,30300.0,42.9383,42.9751,42.9309,42.9604,30300.0
2011-07-06 15:35:00,58.3,58.37,58.28,58.36,50500.0,42.9604,43.012,42.9457,43.0046,50500.0
2011-07-06 15:40:00,58.36,58.45,58.36,58.44,52300.0,43.0046,43.0709,43.0046,43.0636,52300.0
2011-07-06 15:45:00,58.44,58.49,58.4,58.42,84000.0,43.0636,43.1004,43.0341,43.0488,84000.0
2011-07-06 15:50:00,58.43,58.5,58.42,58.48,97600.0,43.0562,43.1078,43.0488,43.093,97600.0
2011-07-06 15:55:00,58.49,58.51,58.44,58.5,156900.0,43.1004,43.1151,43.0636,43.1078,156900.0
2011-07-07 09:30:00,59.15,59.23,59.06,59.11,30900.0,43.5867,43.6457,43.5204,43.5573,30900.0
2011-07-07 09:35:00,59.13,59.34,59.11,59.33,21100.0,43.572,43.7268,43.5573,43.7194,21100.0
2011-07-07 09:40:00,59.37,59.4,59.17,59.25,22500.0,43.7489,43.771,43.6015,43.6604,22500.0
2011-07-07 09:45:00,59.25,59.26,59.1,59.13,47700.0,43.6604,43.6678,43.5499,43.572,47700.0
2011-07-07 09:50:00,59.15,59.32,59.14,59.22,49100.0,43.5867,43.712,43.5794,43.6383,49100.0
2011-07-07 09:55:00,59.24,59.32,59.17,59.19,29000.0,43.6531,43.712,43.6015,43.6162,29000.0
2011-07-07 10:00:00,59.18,59.36,59.17,59.3,47800.0,43.6089,43.7415,43.6015,43.6973,47800.0
2011-07-07 10:05:00,59.29,59.29,59.19,59.25,37900.0,43.6899,43.6899,43.6162,43.6604,37900.0
2011-07-07 10:10:00,59.26,59.3,59.18,59.26,24200.0,43.6678,43.6973,43.6089,43.6678,24200.0
2011-07-07 10:15:00,59.29,59.31,59.2,59.22,27100.0,43.6899,43.7047,43.6236,43.6383,27100.0
2011-07-07 10:20:00,59.23,59.31,59.21,59.27,20800.0,43.6457,43.7047,43.631,43.6752,20800.0
2011-07-07 10:25:00,59.27,59.38,59.23,59.29,41900.0,43.6752,43.7562,43.6457,43.6899,41900.0
2011-07-07 10:30:00,59.29,59.43,59.26,59.39,28200.0,43.6899,43.7931,43.6678,43.7636,28200.0
2011-07-07 10:35:00,59.4,59.45,59.29,59.3,17800.0,43.771,43.8078,43.6899,43.6973,17800.0
2011-07-07 10:40:00,59.3,59.38,59.25,59.29,28900.0,43.6973,43.7562,43.6604,43.6899,28900.0
2011-07-07 10:45:00,59.29,59.36,59.19,59.25,20700.0,43.6899,43.7415,43.6162,43.6604,20700.0
2011-07-07 10:50:00,59.26,59.35,59.25,59.3,13200.0,43.6678,43.7341,43.6604,43.6973,13200.0
2011-07-07 10:55:00,59.3,59.39,59.24,59.34,15800.0,43.6973,43.7636,43.6531,43.7268,15800.0
2011-07-07 11:00:00,59.33,59.34,59.25,59.28,19900.0,43.7194,43.7268,43.6604,43.6825,19900.0
2011-07-07 11:05:00,59.31,59.34,59.26,59.33,27100.0,43.7047,43.7268,43.6678,43.7194,27100.0
2011-07-07 11:10:00,59.33,59.35,59.26,59.33,22800.0,43.7194,43.7341,43.6678,43.7194,22800.0
2011-07-07 11:15:00,59.33,59.44,59.33,59.44,20000.0,43.7194,43.8004,43.7194,43.8004,20000.0
2011-07-07 11:20:00,59.44,59.49,59.39,59.47,12900.0,43.8004,43.8373,43.7636,43.8226,12900.0
2011-07-07 11:25:00,59.47,59.47,59.34,59.39,11600.0,43.8226,43.8226,43.7268,43.7636,11600.0
2011-07-07 11:30:00,59.39,59.39,59.27,59.35,14600.0,43.7636,43.7636,43.6752,43.7341,14600.0
2011-07-07 11:35:00,59.35,59.35,59.26,59.35,8400.0,43.7341,43.7341,43.6678,43.7341,8400.0
2011-07-07 11:40:00,59.36,59.36,59.3,59.3,10000.0,43.7415,43.7415,43.6973,43.6973,10000.0
2011-07-07 11:45:00,59.3,59.37,59.28,59.35,29400.0,43.6973,43.7489,43.6825,43.7341,29400.0
2011-07-07 11:50:00,59.34,59.36,59.28,59.3,18000.0,43.7268,43.7415,43.6825,43.6973,18000.0
2011-07-07 11:55:00,59.3,59.32,59.26,59.27,30700.0,43.6973,43.712,43.6678,43.6752,30700.0
2011-07-07 12:00:00,59.29,59.32,59.18,59.18,20700.0,43.6899,43.712,43.6089,43.6089,20700.0
2011-07-07 12:05:00,59.2,59.26,59.17,59.26,12600.0,43.6236,43.6678,43.6015,43.6678,12600.0
2011-07-07 12:10:00,59.26,59.29,59.17,59.23,12700.0,43.6678,43.6899,43.6015,43.6457,12700.0
2011-07-07 12:15:00,59.22,59.26,59.18,59.25,27300.0,43.6383,43.6678,43.6089,43.6604,27300.0
2011-07-07 12:20:00,59.27,59.3,59.2,59.22,22200.0,43.6752,43.6973,43.6236,43.6383,22200.0
2011-07-07 12:25:00,59.21,59.28,59.2,59.2,26300.0,43.631,43.6825,43.6236,43.6236,26300.0
2011-07-07 12:30:00,59.2,59.23,59.19,59.19,11500.0,43.6236,43.6457,43.6162,43.6162,11500.0
2011-07-07 12:35:00,59.2,59.31,59.2,59.31,12800.0,43.6236,43.7047,43.6236,43.7047,12800.0
2011-07-07 12:40:00,59.31,59.31,59.25,59.27,25800.0,43.7047,43.7047,43.6604,43.6752,25800.0
2011-07-07 12:45:00,59.27,59.28,59.19,59.19,10200.0,43.6752,43.6825,43.6162,43.6162,10200.0
2011-07-07 12:50:00,59.2,59.23,59.17,59.19,45500.0,43.6236,43.6457,43.6015,43.6162,45500.0
2011-07-07 12:55:00,59.19,59.21,59.16,59.16,16600.0,43.6162,43.631,43.5941,43.5941,16600.0
2011-07-07 13:00:00,59.16,59.2,59.14,59.2,20300.0,43.5941,43.6236,43.5794,43.6236,20300.0
2011-07-07 13:05:00,59.2,59.3,59.2,59.3,40900.0,43.6236,43.6973,43.6236,43.6973,40900.0
2011-07-07 13:10:00,59.3,59.33,59.27,59.33,11700.0,43.6973,43.7194,43.6752,43.7194,11700.0
2011-07-07 13:15:00,59.34,59.4,59.34,59.37,30600.0,43.7268,43.771,43.7268,43.7489,30600.0
2011-07-07 13:20:00,59.36,59.38,59.32,59.32,16000.0,43.7415,43.7562,43.712,43.712,16000.0
2011-07-07 13:25:00,59.33,59.34,59.3,59.31,13100.0,43.7194,43.7268,43.6973,43.7047,13100.0
2011-07-07 13:30:00,59.31,59.31,59.25,59.25,18000.0,43.7047,43.7047,43.6604,43.6604,18000.0
2011-07-07 13:35:00,59.25,59.26,59.19,59.19,20800.0,43.6604,43.6678,43.6162,43.6162,20800.0
2011-07-07 13:40:00,59.19,59.22,59.16,59.16,20800.0,43.6162,43.6383,43.5941,43.5941,20800.0
2011-07-07 13:45:00,59.16,59.16,59.07,59.07,18500.0,43.5941,43.5941,43.5278,43.5278,18500.0
2011-07-07 13:50:00,59.08,59.13,59.05,59.09,17600.0,43.5352,43.572,43.5131,43.5425,17600.0
2011-07-07 13:55:00,59.09,59.09,59.05,59.08,15500.0,43.5425,43.5425,43.5131,43.5352,15500.0
2011-07-07 14:00:00,59.08,59.13,59.08,59.11,12300.0,43.5352,43.572,43.5352,43.5573,12300.0
2011-07-07 14:05:00,59.11,59.13,59.11,59.12,12100.0,43.5573,43.572,43.5573,43.5646,12100.0
2011-07-07 14:10:00,59.13,59.17,59.12,59.14,13900.0,43.572,43.6015,43.5646,43.5794,13900.0
2011-07-07 14:15:00,59.14,59.22,59.14,59.22,11200.0,43.5794,43.6383,43.5794,43.6383,11200.0
2011-07-07 14:20:00,59.22,59.27,59.22,59.23,16300.0,43.6383,43.6752,43.6383,43.6457,16300.0
2011-07-07 14:25:00,59.22,59.3,59.22,59.3,35100.0,43.6383,43.6973,43.6383,43.6973,35100.0
2011-07-07 14:30:00,59.3,59.32,59.22,59.26,38100.0,43.6973,43.712,43.6383,43.6678,38100.0
2011-07-07 14:35:00,59.26,59.31,59.24,59.3,15400.0,43.6678,43.7047,43.6531,43.6973,15400.0
2011-07-07 14:40:00,59.3,59.34,59.29,59.31,11400.0,43.6973,43.7268,43.6899,43.7047,11400.0
2011-07-07 14:45:00,59.31,59.36,59.29,59.3,15900.0,43.7047,43.7415,43.6899,43.6973,15900.0
2011-07-07 14:50:00,59.3,59.34,59.29,59.34,15400.0,43.6973,43.7268,43.6899,43.7268,15400.0
2011-07-07 14:55:00,59.35,59.37,59.23,59.27,27100.0,43.7341,43.7489,43.6457,43.6752,27100.0
2011-07-07 15:00:00,59.28,59.29,59.25,59.28,21400.0,43.6825,43.6899,43.6604,43.6825,21400.0
2011-07-07 15:05:00,59.27,59.29,59.21,59.22,20500.0,43.6752,43.6899,43.631,43.6383,20500.0
2011-07-07 15:10:00,59.23,59.31,59.22,59.26,22700.0,43.6457,43.7047,43.6383,43.6678,22700.0
2011-07-07 15:15:00,59.26,59.28,59.24,59.24,20100.0,43.6678,43.6825,43.6531,43.6531,20100.0
2011-07-07 15:20:00,59.24,59.27,59.22,59.23,17600.0,43.6531,43.6752,43.6383,43.6457,17600.0
2011-07-07 15:25:00,59.23,59.23,59.18,59.19,22900.0,43.6457,43.6457,43.6089,43.6162,22900.0
2011-07-07 15:30:00,59.19,59.21,59.13,59.17,41900.0,43.6162,43.631,43.572,43.6015,41900.0
2011-07-07 15:35:00,59.17,59.21,59.13,59.16,39200.0,43.6015,43.631,43.572,43.5941,39200.0
2011-07-07 15:40:00,59.16,59.18,59.09,59.16,39300.0,43.5941,43.6089,43.5425,43.5941,39300.0
2011-07-07 15:45:00,59.17,59.17,59.08,59.13,58900.0,43.6015,43.6015,43.5352,43.572,58900.0
2011-07-07 15:50:00,59.13,59.21,59.1,59.2,77000.0,43.572,43.631,43.5499,43.6236,77000.0
2011-07-07 15:55:00,59.2,59.22,59.14,59.2,105900.0,43.6236,43.6383,43.5794,43.6236,105900.0
2011-07-08 09:30:00,58.26,58.36,58.15,58.2,19600.0,42.9309,43.0046,42.8499,42.8867,19600.0
2011-07-08 09:35:00,58.19,58.25,58.09,58.12,17100.0,42.8793,42.9236,42.8057,42.8278,17100.0
2011-07-08 09:40:00,58.11,58.33,58.06,58.27,24200.0,42.8204,42.9825,42.7835,42.9383,24200.0
2011-07-08 09:45:00,58.26,58.27,58.03,58.07,74300.0,42.9309,42.9383,42.7614,42.7909,74300.0
2011-07-08 09:50:00,58.06,58.13,57.95,58.04,85400.0,42.7835,42.8351,42.7025,42.7688,85400.0
2011-07-08 09:55:00,58.05,58.15,58.01,58.09,26500.0,42.7762,42.8499,42.7467,42.8057,26500.0
2011-07-08 10:00:00,58.08,58.1,58.0,58.01,22900.0,42.7983,42.813,42.7393,42.7467,22900.0
2011-07-08 10:05:00,58.03,58.11,57.99,58.01,41100.0,42.7614,42.8204,42.732,42.7467,41100.0
2011-07-08 10:10:00,58.0,58.03,57.88,57.99,30500.0,42.7393,42.7614,42.6509,42.732,30500.0
2011-07-08 10:15:00,58.0,58.04,57.84,57.84,29900.0,42.7393,42.7688,42.6214,42.6214,29900.0
2011-07-08 10:20:00,57.84,57.9,57.8,57.85,21100.0,42.6214,42.6656,42.592,42.6288,21100.0
2011-07-08 10:25:00,57.85,57.96,57.82,57.92,12500.0,42.6288,42.7099,42.6067,42.6804,12500.0
2011-07-08 10:30:00,57.9,57.9,57.75,57.78,31600.0,42.6656,42.6656,42.5551,42.5772,31600.0
2011-07-08 10:35:00,57.77,57.86,57.75,57.79,39300.0,42.5698,42.6362,42.5551,42.5846,39300.0
2011-07-08 10:40:00,57.79,57.93,57.75,57.76,32900.0,42.5846,42.6877,42.5551,42.5625,32900.0
2011-07-08 10:45:00,57.74,57.82,57.7,57.76,23000.0,42.5477,42.6067,42.5183,42.5625,23000.0
2011-07-08 10:50:00,57.75,57.75,57.6,57.7,32800.0,42.5551,42.5551,42.4446,42.5183,32800.0
2011-07-08 10:55:00,57.7,57.76,57.66,57.69,45500.0,42.5183,42.5625,42.4888,42.5109,45500.0
2011-07-08 11:00:00,57.68,57.73,57.57,57.59,40200.0,42.5035,42.5404,42.4225,42.4372,40200.0
2011-07-08 11:05:00,57.59,57.66,57.54,57.58,33100.0,42.4372,42.4888,42.4004,42.4298,33100.0
2011-07-08 11:10:00,57.58,57.59,57.43,57.5,30000.0,42.4298,42.4372,42.3193,42.3709,30000.0
2011-07-08 11:15:00,57.49,57.63,57.43,57.62,24300.0,42.3635,42.4667,42.3193,42.4593,24300.0
2011-07-08 11:20:00,57.63,57.65,57.59,57.62,13000.0,42.4667,42.4814,42.4372,42.4593,13000.0
2011-07-08 11:25:00,57.62,57.66,57.57,57.57,13300.0,42.4593,42.4888,42.4225,42.4225,13300.0
2011-07-08 11:30:00,57.55,57.63,57.52,57.61,27800.0,42.4077,42.4667,42.3856,42.4519,27800.0
2011-07-08 11:35:00,57.61,57.76,57.6,57.7,32100.0,42.4519,42.5625,42.4446,42.5183,32100.0
2011-07-08 11:40:00,57.71,57.75,57.66,57.72,13400.0,42.5256,42.5551,42.4888,42.533,13400.0
2011-07-08 11:45:00,57.73,57.85,57.72,57.78,21800.0,42.5404,42.6288,42.533,42.5772,21800.0
2011-07-08 11:50:00,57.79,57.85,57.74,57.77,23700.0,42.5846,42.6288,42.5477,42.5698,23700.0
2011-07-08 11:55:00,57.76,57.82,57.74,57.77,30900.0,42.5625,42.6067,42.5477,42.5698,30900.0
2011-07-08 12:00:00,57.79,57.86,57.79,57.83,11200.0,42.5846,42.6362,42.5846,42.6141,11200.0
2011-07-08 12:05:00,57.84,57.88,57.78,57.78,11100.0,42.6214,42.6509,42.5772,42.5772,11100.0
2011-07-08 12:10:00,57.81,57.82,57.75,57.78,6300.0,42.5993,42.6067,42.5551,42.5772,6300.0
2011-07-08 12:15:00,57.78,57.8,57.73,57.76,22600.0,42.5772,42.592,42.5404,42.5625,22600.0
2011-07-08 12:20:00,57.77,57.82,57.73,57.76,8400.0,42.5698,42.6067,42.5404,42.5625,8400.0
2011-07-08 12:25:00,57.77,57.79,57.69,57.76,10400.0,42.5698,42.5846,42.5109,42.5625,10400.0
2011-07-08 12:30:00,57.77,57.81,57.77,57.81,5000.0,42.5698,42.5993,42.5698,42.5993,5000.0
2011-07-08 12:35:00,57.81,57.91,57.79,57.91,6200.0,42.5993,42.673,42.5846,42.673,6200.0
2011-07-08 12:40:00,57.91,57.95,57.8,57.81,15600.0,42.673,42.7025,42.592,42.5993,15600.0
2011-07-08 12:45:00,57.8,57.88,57.8,57.83,10500.0,42.592,42.6509,42.592,42.6141,10500.0
2011-07-08 12:50:00,57.83,57.83,57.72,57.73,18900.0,42.6141,42.6141,42.533,42.5404,18900.0
2011-07-08 12:55:00,57.75,57.77,57.7,57.76,7700.0,42.5551,42.5698,42.5183,42.5625,7700.0
2011-07-08 13:00:00,57.75,57.75,57.64,57.69,17700.0,42.5551,42.5551,42.4741,42.5109,17700.0
2011-07-08 13:05:00,57.7,57.72,57.58,57.63,65600.0,42.5183,42.533,42.4298,42.4667,65600.0
2011-07-08 13:10:00,57.63,57.63,57.55,57.57,14800.0,42.4667,42.4667,42.4077,42.4225,14800.0
2011-07-08 13:15:00,57.57,57.61,57.53,57.6,11800.0,42.4225,42.4519,42.393,42.4446,11800.0
2011-07-08 13:20:00,57.6,57.64,57.58,57.63,10200.0,42.4446,42.4741,42.4298,42.4667,10200.0
2011-07-08 13:25:00,57.64,57.8,57.64,57.8,11800.0,42.4741,42.592,42.4741,42.592,11800.0
2011-07-08 13:30:00,57.8,57.85,57.8,57.81,10000.0,42.592,42.6288,42.592,42.5993,10000.0
2011-07-08 13:35:00,57.81,57.84,57.79,57.8,15100.0,42.5993,42.6214,42.5846,42.592,15100.0
2011-07-08 13:40:00,57.8,57.84,57.78,57.79,11100.0,42.592,42.6214,42.5772,42.5846,11100.0
2011-07-08 13:45:00,57.79,57.79,57.72,57.74,16900.0,42.5846,42.5846,42.533,42.5477,16900.0
2011-07-08 13:50:00,57.76,57.83,57.75,57.83,15700.0,42.5625,42.6141,42.5551,42.6141,15700.0
2011-07-08 13:55:00,57.83,57.85,57.76,57.77,11100.0,42.6141,42.6288,42.5625,42.5698,11100.0
2011-07-08 14:00:00,57.77,57.83,57.77,57.77,16100.0,42.5698,42.6141,42.5698,42.5698,16100.0
2011-07-08 14:05:00,57.77,57.9,57.77,57.89,16900.0,42.5698,42.6656,42.5698,42.6583,16900.0
2011-07-08 14:10:00,57.89,57.89,57.83,57.85,13800.0,42.6583,42.6583,42.6141,42.6288,13800.0
2011-07-08 14:15:00,57.85,57.86,57.73,57.78,16700.0,42.6288,42.6362,42.5404,42.5772,16700.0
2011-07-08 14:20:00,57.78,57.79,57.73,57.78,11800.0,42.5772,42.5846,42.5404,42.5772,11800.0
2011-07-08 14:25:00,57.78,57.83,57.77,57.8,12800.0,42.5772,42.6141,42.5698,42.592,12800.0
2011-07-08 14:30:00,57.8,57.87,57.8,57.87,16700.0,42.592,42.6435,42.592,42.6435,16700.0
2011-07-08 14:35:00,57.86,57.86,57.78,57.84,17300.0,42.6362,42.6362,42.5772,42.6214,17300.0
2011-07-08 14:40:00,57.84,57.87,57.79,57.8,12200.0,42.6214,42.6435,42.5846,42.592,12200.0
2011-07-08 14:45:00,57.81,57.87,57.78,57.8,23300.0,42.5993,42.6435,42.5772,42.592,23300.0
2011-07-08 14:50:00,57.81,57.85,57.76,57.77,15700.0,42.5993,42.6288,42.5625,42.5698,15700.0
2011-07-08 14:55:00,57.78,57.83,57.78,57.79,14900.0,42.5772,42.6141,42.5772,42.5846,14900.0
2011-07-08 15:00:00,57.79,57.9,57.79,57.87,28700.0,42.5846,42.6656,42.5846,42.6435,28700.0
2011-07-08 15:05:00,57.87,57.89,57.81,57.85,29500.0,42.6435,42.6583,42.5993,42.6288,29500.0
2011-07-08 15:10:00,57.86,57.89,57.83,57.89,20100.0,42.6362,42.6583,42.6141,42.6583,20100.0
2011-07-08 15:15:00,57.89,57.9,57.83,57.86,29200.0,42.6583,42.6656,42.6141,42.6362,29200.0
2011-07-08 15:20:00,57.85,57.91,57.84,57.9,42300.0,42.6288,42.673,42.6214,42.6656,42300.0
2011-07-08 15:25:00,57.9,57.97,57.9,57.95,31900.0,42.6656,42.7172,42.6656,42.7025,31900.0
2011-07-08 15:30:00,57.94,58.0,57.94,57.98,60300.0,42.6951,42.7393,42.6951,42.7246,60300.0
2011-07-08 15:35:00,57.99,58.13,57.98,58.04,47800.0,42.732,42.8351,42.7246,42.7688,47800.0
2011-07-08 15:40:00,58.04,58.12,58.03,58.11,55500.0,42.7688,42.8278,42.7614,42.8204,55500.0
2011-07-08 15:45:00,58.11,58.16,58.05,58.15,76500.0,42.8204,42.8572,42.7762,42.8499,76500.0
2011-07-08 15:50:00,58.15,58.19,58.1,58.18,73600.0,42.8499,42.8793,42.813,42.872,73600.0
2011-07-08 15:55:00,58.18,58.21,58.13,58.14,124800.0,42.872,42.8941,42.8351,42.8425,124800.0
2011-07-11 09:30:00,57.01,57.18,56.89,56.95,37500.0,42.0098,42.1351,41.9214,41.9656,37500.0
2011-07-11 09:35:00,57.0,57.14,56.98,57.09,27000.0,42.0024,42.1056,41.9877,42.0688,27000.0
2011-07-11 09:40:00,57.09,57.12,56.88,56.88,8000.0,42.0688,42.0909,41.914,41.914,8000.0
2011-07-11 09:45:00,56.9,56.97,56.77,56.89,34500.0,41.9288,41.9803,41.833,41.9214,34500.0
2011-07-11 09:50:00,56.89,57.06,56.86,56.94,23800.0,41.9214,42.0467,41.8993,41.9582,23800.0
2011-07-11 09:55:00,56.93,57.03,56.87,56.88,41200.0,41.9509,42.0246,41.9067,41.914,41200.0
2011-07-11 10:00:00,56.87,56.92,56.75,56.82,41700.0,41.9067,41.9435,41.8182,41.8698,41700.0
2011-07-11 10:05:00,56.82,56.82,56.53,56.53,26600.0,41.8698,41.8698,41.6561,41.6561,26600.0
2011-07-11 10:10:00,56.52,56.52,56.44,56.47,18300.0,41.6487,41.6487,41.5898,41.6119,18300.0
2011-07-11 10:15:00,56.46,56.47,56.27,56.27,21900.0,41.6045,41.6119,41.4645,41.4645,21900.0
2011-07-11 10:20:00,56.28,56.29,56.08,56.17,49800.0,41.4719,41.4793,41.3245,41.3908,49800.0
2011-07-11 10:25:00,56.17,56.32,56.14,56.28,18700.0,41.3908,41.5014,41.3687,41.4719,18700.0
2011-07-11 10:30:00,56.26,56.34,56.19,56.2,27400.0,41.4572,41.5161,41.4056,41.4129,27400.0
2011-07-11 10:35:00,56.19,56.19,56.0,56.01,22900.0,41.4056,41.4056,41.2656,41.2729,22900.0
2011-07-11 10:40:00,56.02,56.02,55.92,55.92,23100.0,41.2803,41.2803,41.2066,41.2066,23100.0
2011-07-11 10:45:00,55.92,56.09,55.92,56.01,14300.0,41.2066,41.3319,41.2066,41.2729,14300.0
2011-07-11 10:50:00,56.01,56.05,55.95,55.96,18900.0,41.2729,41.3024,41.2287,41.2361,18900.0
2011-07-11 10:55:00,55.96,55.97,55.85,55.87,15800.0,41.2361,41.2435,41.155,41.1698,15800.0
2011-07-11 11:00:00,55.87,55.99,55.87,55.97,17800.0,41.1698,41.2582,41.1698,41.2435,17800.0
2011-07-11 11:05:00,55.96,56.12,55.96,56.05,17400.0,41.2361,41.354,41.2361,41.3024,17400.0
2011-07-11 11:10:00,56.06,56.08,55.96,56.01,12000.0,41.3098,41.3245,41.2361,41.2729,12000.0
2011-07-11 11:15:00,56.01,56.15,56.0,56.1,14300.0,41.2729,41.3761,41.2656,41.3392,14300.0
2011-07-11 11:20:00,56.1,56.18,56.09,56.13,18900.0,41.3392,41.3982,41.3319,41.3614,18900.0
2011-07-11 11:25:00,56.12,56.14,56.0,56.14,15900.0,41.354,41.3687,41.2656,41.3687,15900.0
2011-07-11 11:30:00,56.13,56.16,56.04,56.05,28500.0,41.3614,41.3835,41.295,41.3024,28500.0
2011-07-11 11:35:00,56.04,56.06,55.89,55.93,21100.0,41.295,41.3098,41.1845,41.214,21100.0
2011-07-11 11:40:00,55.94,56.02,55.92,55.95,22000.0,41.2213,41.2803,41.2066,41.2287,22000.0
2011-07-11 11:45:00,55.95,55.97,55.91,55.93,23200.0,41.2287,41.2435,41.1992,41.214,23200.0
2011-07-11 11:50:00,55.93,56.02,55.92,55.99,20100.0,41.214,41.2803,41.2066,41.2582,20100.0
2011-07-11 11:55:00,55.98,56.0,55.87,55.9,25200.0,41.2508,41.2656,41.1698,41.1919,25200.0
2011-07-11 12:00:00,55.88,55.95,55.87,55.89,19700.0,41.1771,41.2287,41.1698,41.1845,19700.0
2011-07-11 12:05:00,55.88,55.93,55.85,55.92,13800.0,41.1771,41.214,41.155,41.2066,13800.0
2011-07-11 12:10:00,55.92,55.96,55.88,55.9,13600.0,41.2066,41.2361,41.1771,41.1919,13600.0
2011-07-11 12:15:00,55.91,56.05,55.91,56.0,14800.0,41.1992,41.3024,41.1992,41.2656,14800.0
2011-07-11 12:20:00,56.0,56.01,55.86,55.88,22700.0,41.2656,41.2729,41.1624,41.1771,22700.0
2011-07-11 12:25:00,55.87,55.95,55.87,55.94,15900.0,41.1698,41.2287,41.1698,41.2213,15900.0
2011-07-11 12:30:00,55.93,55.94,55.85,55.87,18500.0,41.214,41.2213,41.155,41.1698,18500.0
2011-07-11 12:35:00,55.89,55.95,55.88,55.91,10000.0,41.1845,41.2287,41.1771,41.1992,10000.0
2011-07-11 12:40:00,55.91,56.01,55.91,55.93,8700.0,41.1992,41.2729,41.1992,41.214,8700.0
2011-07-11 12:45:00,55.94,55.94,55.83,55.83,13900.0,41.2213,41.2213,41.1403,41.1403,13900.0
2011-07-11 12:50:00,55.81,55.85,55.8,55.84,8700.0,41.1256,41.155,41.1182,41.1477,8700.0
2011-07-11 12:55:00,55.84,55.89,55.84,55.85,6900.0,41.1477,41.1845,41.1477,41.155,6900.0
2011-07-11 13:00:00,55.86,55.97,55.85,55.95,18600.0,41.1624,41.2435,41.155,41.2287,18600.0
2011-07-11 13:05:00,55.96,55.99,55.89,55.91,23600.0,41.2361,41.2582,41.1845,41.1992,23600.0
2011-07-11 13:10:00,55.91,55.92,55.86,55.92,12900.0,41.1992,41.2066,41.1624,41.2066,12900.0
2011-07-11 13:15:00,55.91,55.91,55.68,55.71,42300.0,41.1992,41.1992,41.0298,41.0519,42300.0
2011-07-11 13:20:00,55.71,55.86,55.68,55.85,69000.0,41.0519,41.1624,41.0298,41.155,69000.0
2011-07-11 13:25:00,55.85,55.88,55.84,55.88,23900.0,41.155,41.1771,41.1477,41.1771,23900.0
2011-07-11 13:30:00,55.9,55.96,55.9,55.92,26000.0,41.1919,41.2361,41.1919,41.2066,26000.0
2011-07-11 13:35:00,55.92,55.93,55.78,55.79,35000.0,41.2066,41.214,41.1034,41.1108,35000.0
2011-07-11 13:40:00,55.78,55.78,55.62,55.66,30600.0,41.1034,41.1034,40.9855,41.015,30600.0
2011-07-11 13:45:00,55.66,55.66,55.59,55.63,28000.0,41.015,41.015,40.9634,40.9929,28000.0
2011-07-11 13:50:00,55.63,55.64,55.53,55.55,30200.0,40.9929,41.0003,40.9192,40.934,30200.0
2011-07-11 13:55:00,55.54,55.54,55.47,55.49,38700.0,40.9266,40.9266,40.875,40.8897,38700.0
2011-07-11 14:00:00,55.48,55.57,55.47,55.49,40900.0,40.8824,40.9487,40.875,40.8897,40900.0
2011-07-11 14:05:00,55.49,55.52,55.48,55.48,17600.0,40.8897,40.9119,40.8824,40.8824,17600.0
2011-07-11 14:10:00,55.48,55.52,55.47,55.47,25400.0,40.8824,40.9119,40.875,40.875,25400.0
2011-07-11 14:15:00,55.47,55.48,55.34,55.35,26800.0,40.875,40.8824,40.7792,40.7866,26800.0
2011-07-11 14:20:00,55.35,55.45,55.3,55.34,48600.0,40.7866,40.8603,40.7497,40.7792,48600.0
2011-07-11 14:25:00,55.34,55.4,55.34,55.38,18500.0,40.7792,40.8234,40.7792,40.8087,18500.0
2011-07-11 14:30:00,55.37,55.37,55.26,55.33,26400.0,40.8013,40.8013,40.7203,40.7718,26400.0
2011-07-11 14:35:00,55.34,55.4,55.34,55.4,17700.0,40.7792,40.8234,40.7792,40.8234,17700.0
2011-07-11 14:40:00,55.39,55.4,55.31,55.33,30800.0,40.8161,40.8234,40.7571,40.7718,30800.0
2011-07-11 14:45:00,55.33,55.33,55.24,55.24,28200.0,40.7718,40.7718,40.7055,40.7055,28200.0
2011-07-11 14:50:00,55.24,55.24,55.1,55.1,33400.0,40.7055,40.7055,40.6024,40.6024,33400.0
2011-07-11 14:55:00,55.1,55.15,55.06,55.15,49500.0,40.6024,40.6392,40.5729,40.6392,49500.0
2011-07-11 15:00:00,55.15,55.22,55.12,55.12,36000.0,40.6392,40.6908,40.6171,40.6171,36000.0
2011-07-11 15:05:00,55.12,55.12,55.04,55.1,30600.0,40.6171,40.6171,40.5582,40.6024,30600.0
2011-07-11 15:10:00,55.08,55.1,55.03,55.08,35000.0,40.5876,40.6024,40.5508,40.5876,35000.0
2011-07-11 15:15:00,55.07,55.12,55.04,55.04,32300.0,40.5803,40.6171,40.5582,40.5582,32300.0
2011-07-11 15:20:00,55.05,55.17,55.04,55.09,42400.0,40.5655,40.6539,40.5582,40.595,42400.0
2011-07-11 15:25:00,55.08,55.17,55.04,55.16,48900.0,40.5876,40.6539,40.5582,40.6466,48900.0
2011-07-11 15:30:00,55.16,55.21,55.1,55.11,62200.0,40.6466,40.6834,40.6024,40.6097,62200.0
2011-07-11 15:35:00,55.12,55.15,54.94,54.98,81700.0,40.6171,40.6392,40.4845,40.5139,81700.0
2011-07-11 15:40:00,54.98,55.02,54.95,54.95,54800.0,40.5139,40.5434,40.4918,40.4918,54800.0
2011-07-11 15:45:00,54.96,54.97,54.78,54.81,102500.0,40.4992,40.5066,40.3666,40.3887,102500.0
2011-07-11 15:50:00,54.81,54.89,54.79,54.87,103500.0,40.3887,40.4476,40.3739,40.4329,103500.0
2011-07-11 15:55:00,54.87,55.01,54.86,54.97,203400.0,40.4329,40.536,40.4255,40.5066,203400.0
2011-07-12 09:30:00,54.6,55.19,54.58,55.11,36700.0,40.2339,40.6687,40.2192,40.6097,36700.0
2011-07-12 09:35:00,55.09,55.24,54.92,55.14,14600.0,40.595,40.7055,40.4697,40.6318,14600.0
2011-07-12 09:40:00,55.17,55.6,55.17,55.59,30200.0,40.6539,40.9708,40.6539,40.9634,30200.0
2011-07-12 09:45:00,55.54,55.57,55.36,55.44,56600.0,40.9266,40.9487,40.794,40.8529,56600.0
2011-07-12 09:50:00,55.43,55.57,55.35,55.35,85600.0,40.8455,40.9487,40.7866,40.7866,85600.0
2011-07-12 09:55:00,55.35,55.65,55.35,55.56,75300.0,40.7866,41.0077,40.7866,40.9413,75300.0
2011-07-12 10:00:00,55.58,55.72,55.47,55.6,58300.0,40.9561,41.0592,40.875,40.9708,58300.0
2011-07-12 10:05:00,55.6,55.74,55.54,55.64,38000.0,40.9708,41.074,40.9266,41.0003,38000.0
2011-07-12 10:10:00,55.64,55.64,55.49,55.56,43700.0,41.0003,41.0003,40.8897,40.9413,43700.0
2011-07-12 10:15:00,55.55,55.72,55.54,55.67,29500.0,40.934,41.0592,40.9266,41.0224,29500.0
2011-07-12 10:20:00,55.65,55.81,55.63,55.64,26400.0,41.0077,41.1256,40.9929,41.0003,26400.0
2011-07-12 10:25:00,55.6,55.66,55.53,55.61,32600.0,40.9708,41.015,40.9192,40.9782,32600.0
2011-07-12 10:30:00,55.61,55.69,55.54,55.66,29000.0,40.9782,41.0371,40.9266,41.015,29000.0
2011-07-12 10:35:00,55.67,55.75,55.65,55.66,15400.0,41.0224,41.0813,41.0077,41.015,15400.0
2011-07-12 10:40:00,55.64,55.71,55.56,55.62,16300.0,41.0003,41.0519,40.9413,40.9855,16300.0
2011-07-12 10:45:00,55.62,55.66,55.57,55.63,16300.0,40.9855,41.015,40.9487,40.9929,16300.0
2011-07-12 10:50:00,55.62,55.63,55.5,55.59,20800.0,40.9855,40.9929,40.8971,40.9634,20800.0
2011-07-12 10:55:00,55.59,55.67,55.55,55.63,53500.0,40.9634,41.0224,40.934,40.9929,53500.0
2011-07-12 11:00:00,55.63,55.72,55.58,55.72,34500.0,40.9929,41.0592,40.9561,41.0592,34500.0
2011-07-12 11:05:00,55.7,55.76,55.68,55.75,28500.0,41.0445,41.0887,41.0298,41.0813,28500.0
2011-07-12 11:10:00,55.75,55.89,55.75,55.81,42300.0,41.0813,41.1845,41.0813,41.1256,42300.0
2011-07-12 11:15:00,55.81,56.03,55.75,56.01,50500.0,41.1256,41.2877,41.0813,41.2729,50500.0
2011-07-12 11:20:00,56.01,56.17,55.98,56.16,54800.0,41.2729,41.3908,41.2508,41.3835,54800.0
2011-07-12 11:25:00,56.17,56.32,56.15,56.3,58900.0,41.3908,41.5014,41.3761,41.4866,58900.0
2011-07-12 11:30:00,56.3,56.57,56.29,56.51,74800.0,41.4866,41.6856,41.4793,41.6414,74800.0
2011-07-12 11:35:00,56.5,56.51,56.37,56.4,53500.0,41.634,41.6414,41.5382,41.5603,53500.0
2011-07-12 11:40:00,56.39,56.66,56.35,56.6,43100.0,41.5529,41.7519,41.5235,41.7077,43100.0
2011-07-12 11:45:00,56.61,56.63,56.49,56.61,50000.0,41.7151,41.7298,41.6266,41.7151,50000.0
2011-07-12 11:50:00,56.61,56.66,56.54,56.54,35200.0,41.7151,41.7519,41.6635,41.6635,35200.0
2011-07-12 11:55:00,56.53,56.74,56.51,56.74,44300.0,41.6561,41.8109,41.6414,41.8109,44300.0
2011-07-12 12:00:00,56.74,56.75,56.49,56.52,32700.0,41.8109,41.8182,41.6266,41.6487,32700.0
2011-07-12 12:05:00,56.54,56.62,56.53,56.55,15300.0,41.6635,41.7224,41.6561,41.6708,15300.0
2011-07-12 12:10:00,56.53,56.54,56.49,56.53,25500.0,41.6561,41.6635,41.6266,41.6561,25500.0
2011-07-12 12:15:00,56.52,56.54,56.5,56.53,15600.0,41.6487,41.6635,41.634,41.6561,15600.0
2011-07-12 12:20:00,56.54,56.55,56.5,56.51,17000.0,41.6635,41.6708,41.634,41.6414,17000.0
2011-07-12 12:25:00,56.5,56.51,56.41,56.42,24500.0,41.634,41.6414,41.5677,41.5751,24500.0
2011-07-12 12:30:00,56.43,56.48,56.43,56.47,12600.0,41.5824,41.6193,41.5824,41.6119,12600.0
2011-07-12 12:35:00,56.48,56.5,56.45,56.45,18900.0,41.6193,41.634,41.5972,41.5972,18900.0
2011-07-12 12:40:00,56.45,56.52,56.45,56.49,30600.0,41.5972,41.6487,41.5972,41.6266,30600.0
2011-07-12 12:45:00,56.49,56.56,56.47,56.53,29100.0,41.6266,41.6782,41.6119,41.6561,29100.0
2011-07-12 12:50:00,56.53,56.54,56.43,56.45,13700.0,41.6561,41.6635,41.5824,41.5972,13700.0
2011-07-12 12:55:00,56.46,56.53,56.46,56.53,22800.0,41.6045,41.6561,41.6045,41.6561,22800.0
2011-07-12 13:00:00,56.52,56.53,56.44,56.44,20200.0,41.6487,41.6561,41.5898,41.5898,20200.0
2011-07-12 13:05:00,56.45,56.54,56.45,56.52,26900.0,41.5972,41.6635,41.5972,41.6487,26900.0
2011-07-12 13:10:00,56.53,56.53,56.48,56.48,19100.0,41.6561,41.6561,41.6193,41.6193,19100.0
2011-07-12 13:15:00,56.48,56.48,56.28,56.33,28800.0,41.6193,41.6193,41.4719,41.5087,28800.0
2011-07-12 13:20:00,56.32,56.42,56.32,56.38,19900.0,41.5014,41.5751,41.5014,41.5456,19900.0
2011-07-12 13:25:00,56.38,56.38,56.22,56.23,13900.0,41.5456,41.5456,41.4277,41.435,13900.0
2011-07-12 13:30:00,56.23,56.24,56.2,56.23,24400.0,41.435,41.4424,41.4129,41.435,24400.0
2011-07-12 13:35:00,56.23,56.24,56.2,56.21,22600.0,41.435,41.4424,41.4129,41.4203,22600.0
2011-07-12 13:40:00,56.22,56.22,56.12,56.14,14100.0,41.4277,41.4277,41.354,41.3687,14100.0
2011-07-12 13:45:00,56.14,56.18,56.13,56.17,17400.0,41.3687,41.3982,41.3614,41.3908,17400.0
2011-07-12 13:50:00,56.16,56.18,56.09,56.09,12600.0,41.3835,41.3982,41.3319,41.3319,12600.0
2011-07-12 13:55:00,56.09,56.09,56.07,56.07,11700.0,41.3319,41.3319,41.3171,41.3171,11700.0
2011-07-12 14:00:00,56.07,56.2,56.03,56.1,43900.0,41.3171,41.4129,41.2877,41.3392,43900.0
2011-07-12 14:05:00,56.09,56.17,56.09,56.14,34000.0,41.3319,41.3908,41.3319,41.3687,34000.0
2011-07-12 14:10:00,56.14,56.39,56.14,56.26,54700.0,41.3687,41.5529,41.3687,41.4572,54700.0
2011-07-12 14:15:00,56.26,56.37,56.26,56.35,33800.0,41.4572,41.5382,41.4572,41.5235,33800.0
2011-07-12 14:20:00,56.35,56.42,56.32,56.32,27300.0,41.5235,41.5751,41.5014,41.5014,27300.0
2011-07-12 14:25:00,56.32,56.32,56.26,56.27,21100.0,41.5014,41.5014,41.4572,41.4645,21100.0
2011-07-12 14:30:00,56.28,56.3,56.16,56.19,36800.0,41.4719,41.4866,41.3835,41.4056,36800.0
2011-07-12 14:35:00,56.19,56.21,56.13,56.15,34500.0,41.4056,41.4203,41.3614,41.3761,34500.0
2011-07-12 14:40:00,56.15,56.17,56.08,56.12,43800.0,41.3761,41.3908,41.3245,41.354,43800.0
2011-07-12 14:45:00,56.12,56.16,56.1,56.15,18600.0,41.354,41.3835,41.3392,41.3761,18600.0
2011-07-12 14:50:00,56.14,56.15,56.12,56.14,38900.0,41.3687,41.3761,41.354,41.3687,38900.0
2011-07-12 14:55:00,56.14,56.15,56.08,56.08,29200.0,41.3687,41.3761,41.3245,41.3245,29200.0
2011-07-12 15:00:00,56.08,56.12,56.05,56.05,26300.0,41.3245,41.354,41.3024,41.3024,26300.0
2011-07-12 15:05:00,56.05,56.1,55.98,56.01,30900.0,41.3024,41.3392,41.2508,41.2729,30900.0
2011-07-12 15:10:00,56.02,56.06,55.86,55.87,23500.0,41.2803,41.3098,41.1624,41.1698,23500.0
2011-07-12 15:15:00,55.88,55.92,55.87,55.9,35500.0,41.1771,41.2066,41.1698,41.1919,35500.0
2011-07-12 15:20:00,55.9,55.93,55.83,55.88,48000.0,41.1919,41.214,41.1403,41.1771,48000.0
2011-07-12 15:25:00,55.87,55.87,55.76,55.83,46400.0,41.1698,41.1698,41.0887,41.1403,46400.0
2011-07-12 15:30:00,55.83,55.87,55.76,55.78,39900.0,41.1403,41.1698,41.0887,41.1034,39900.0
2011-07-12 15:35:00,55.78,55.87,55.71,55.85,43600.0,41.1034,41.1698,41.0519,41.155,43600.0
2011-07-12 15:40:00,55.85,55.85,55.66,55.66,64400.0,41.155,41.155,41.015,41.015,64400.0
2011-07-12 15:45:00,55.67,55.69,55.51,55.51,103900.0,41.0224,41.0371,40.9045,40.9045,103900.0
2011-07-12 15:50:00,55.53,55.6,55.52,55.52,65600.0,40.9192,40.9708,40.9119,40.9119,65600.0
2011-07-12 15:55:00,55.52,55.65,55.51,55.65,200600.0,40.9119,41.0077,40.9045,41.0077,200600.0
2011-07-13 09:30:00,56.07,56.1,56.0,56.04,31200.0,41.3171,41.3392,41.2656,41.295,31200.0
2011-07-13 09:35:00,56.05,56.1,56.0,56.0,17500.0,41.3024,41.3392,41.2656,41.2656,17500.0
2011-07-13 09:40:00,56.0,56.14,55.95,56.04,19700.0,41.2656,41.3687,41.2287,41.295,19700.0
2011-07-13 09:45:00,56.02,56.08,55.97,56.0,20300.0,41.2803,41.3245,41.2435,41.2656,20300.0
2011-07-13 09:50:00,56.0,56.0,55.86,55.91,17100.0,41.2656,41.2656,41.1624,41.1992,17100.0
2011-07-13 09:55:00,55.86,55.96,55.7,55.85,32500.0,41.1624,41.2361,41.0445,41.155,32500.0
2011-07-13 10:00:00,55.85,56.1,55.82,56.05,70500.0,41.155,41.3392,41.1329,41.3024,70500.0
2011-07-13 10:05:00,56.07,56.22,56.06,56.1,42600.0,41.3171,41.4277,41.3098,41.3392,42600.0
2011-07-13 10:10:00,56.1,56.26,56.06,56.18,23100.0,41.3392,41.4572,41.3098,41.3982,23100.0
2011-07-13 10:15:00,56.17,56.35,56.17,56.28,25800.0,41.3908,41.5235,41.3908,41.4719,25800.0
2011-07-13 10:20:00,56.27,56.27,56.17,56.27,14800.0,41.4645,41.4645,41.3908,41.4645,14800.0
2011-07-13 10:25:00,56.27,56.33,56.25,56.3,21600.0,41.4645,41.5087,41.4498,41.4866,21600.0
2011-07-13 10:30:00,56.32,56.37,56.25,56.37,34600.0,41.5014,41.5382,41.4498,41.5382,34600.0
2011-07-13 10:35:00,56.37,56.55,56.35,56.51,30100.0,41.5382,41.6708,41.5235,41.6414,30100.0
2011-07-13 10:40:00,56.51,56.68,56.5,56.62,22400.0,41.6414,41.7666,41.634,41.7224,22400.0
2011-07-13 10:45:00,56.62,56.67,56.57,56.64,12700.0,41.7224,41.7593,41.6856,41.7372,12700.0
2011-07-13 10:50:00,56.64,56.69,56.64,56.68,11400.0,41.7372,41.774,41.7372,41.7666,11400.0
2011-07-13 10:55:00,56.69,56.71,56.61,56.65,13300.0,41.774,41.7887,41.7151,41.7445,13300.0
2011-07-13 11:00:00,56.65,56.7,56.6,56.66,20800.0,41.7445,41.7814,41.7077,41.7519,20800.0
2011-07-13 11:05:00,56.66,56.78,56.66,56.7,16000.0,41.7519,41.8403,41.7519,41.7814,16000.0
2011-07-13 11:10:00,56.7,56.76,56.63,56.67,23200.0,41.7814,41.8256,41.7298,41.7593,23200.0
2011-07-13 11:15:00,56.66,56.72,56.62,56.69,19700.0,41.7519,41.7961,41.7224,41.774,19700.0
2011-07-13 11:20:00,56.69,56.72,56.68,56.68,14800.0,41.774,41.7961,41.7666,41.7666,14800.0
2011-07-13 11:25:00,56.67,56.7,56.61,56.63,14200.0,41.7593,41.7814,41.7151,41.7298,14200.0
2011-07-13 11:30:00,56.62,56.62,56.52,56.55,13100.0,41.7224,41.7224,41.6487,41.6708,13100.0
2011-07-13 11:35:00,56.55,56.55,56.5,56.51,11300.0,41.6708,41.6708,41.634,41.6414,11300.0
2011-07-13 11:40:00,56.51,56.51,56.37,56.39,35300.0,41.6414,41.6414,41.5382,41.5529,35300.0
2011-07-13 11:45:00,56.4,56.44,56.39,56.4,6100.0,41.5603,41.5898,41.5529,41.5603,6100.0
2011-07-13 11:50:00,56.4,56.47,56.39,56.47,8700.0,41.5603,41.6119,41.5529,41.6119,8700.0
2011-07-13 11:55:00,56.48,56.49,56.45,56.46,11100.0,41.6193,41.6266,41.5972,41.6045,11100.0
2011-07-13 12:00:00,56.45,56.5,56.42,56.43,18800.0,41.5972,41.634,41.5751,41.5824,18800.0
2011-07-13 12:05:00,56.42,56.42,56.36,56.4,10900.0,41.5751,41.5751,41.5308,41.5603,10900.0
2011-07-13 12:10:00,56.4,56.5,56.4,56.5,8300.0,41.5603,41.634,41.5603,41.634,8300.0
2011-07-13 12:15:00,56.49,56.55,56.49,56.55,11100.0,41.6266,41.6708,41.6266,41.6708,11100.0
2011-07-13 12:20:00,56.55,56.57,56.52,56.55,6700.0,41.6708,41.6856,41.6487,41.6708,6700.0
2011-07-13 12:25:00,56.55,56.56,56.54,56.56,8100.0,41.6708,41.6782,41.6635,41.6782,8100.0
2011-07-13 12:30:00,56.56,56.56,56.45,56.46,13500.0,41.6782,41.6782,41.5972,41.6045,13500.0
2011-07-13 12:35:00,56.46,56.5,56.42,56.5,14500.0,41.6045,41.634,41.5751,41.634,14500.0
2011-07-13 12:40:00,56.5,56.54,56.49,56.49,12500.0,41.634,41.6635,41.6266,41.6266,12500.0
2011-07-13 12:45:00,56.49,56.5,56.42,56.43,68100.0,41.6266,41.634,41.5751,41.5824,68100.0
2011-07-13 12:50:00,56.43,56.44,56.37,56.42,8800.0,41.5824,41.5898,41.5382,41.5751,8800.0
2011-07-13 12:55:00,56.42,56.42,56.37,56.39,8000.0,41.5751,41.5751,41.5382,41.5529,8000.0
2011-07-13 13:00:00,56.39,56.4,56.27,56.29,17900.0,41.5529,41.5603,41.4645,41.4793,17900.0
2011-07-13 13:05:00,56.28,56.29,56.24,56.28,19100.0,41.4719,41.4793,41.4424,41.4719,19100.0
2011-07-13 13:10:00,56.28,56.28,56.17,56.22,17400.0,41.4719,41.4719,41.3908,41.4277,17400.0
2011-07-13 13:15:00,56.23,56.28,56.18,56.28,8200.0,41.435,41.4719,41.3982,41.4719,8200.0
2011-07-13 13:20:00,56.29,56.32,56.26,56.32,7800.0,41.4793,41.5014,41.4572,41.5014,7800.0
2011-07-13 13:25:00,56.33,56.33,56.23,56.33,11700.0,41.5087,41.5087,41.435,41.5087,11700.0
2011-07-13 13:30:00,56.33,56.35,56.33,56.34,11900.0,41.5087,41.5235,41.5087,41.5161,11900.0
2011-07-13 13:35:00,56.34,56.39,56.33,56.37,14000.0,41.5161,41.5529,41.5087,41.5382,14000.0
2011-07-13 13:40:00,56.38,56.38,56.33,56.35,6700.0,41.5456,41.5456,41.5087,41.5235,6700.0
2011-07-13 13:45:00,56.34,56.34,56.28,56.28,10300.0,41.5161,41.5161,41.4719,41.4719,10300.0
2011-07-13 13:50:00,56.28,56.29,56.19,56.21,14000.0,41.4719,41.4793,41.4056,41.4203,14000.0
2011-07-13 13:55:00,56.21,56.23,56.19,56.19,16600.0,41.4203,41.435,41.4056,41.4056,16600.0
2011-07-13 14:00:00,56.2,56.25,56.16,56.25,15100.0,41.4129,41.4498,41.3835,41.4498,15100.0
2011-07-13 14:05:00,56.25,56.29,56.24,56.27,14100.0,41.4498,41.4793,41.4424,41.4645,14100.0
2011-07-13 14:10:00,56.27,56.28,56.1,56.12,30900.0,41.4645,41.4719,41.3392,41.354,30900.0
2011-07-13 14:15:00,56.12,56.18,56.1,56.15,18300.0,41.354,41.3982,41.3392,41.3761,18300.0
2011-07-13 14:20:00,56.15,56.16,56.05,56.07,35500.0,41.3761,41.3835,41.3024,41.3171,35500.0
2011-07-13 14:25:00,56.07,56.07,56.01,56.06,29600.0,41.3171,41.3171,41.2729,41.3098,29600.0
2011-07-13 14:30:00,56.07,56.13,56.07,56.09,11900.0,41.3171,41.3614,41.3171,41.3319,11900.0
2011-07-13 14:35:00,56.09,56.19,56.08,56.16,17800.0,41.3319,41.4056,41.3245,41.3835,17800.0
2011-07-13 14:40:00,56.16,56.16,56.05,56.06,19000.0,41.3835,41.3835,41.3024,41.3098,19000.0
2011-07-13 14:45:00,56.06,56.11,56.04,56.11,12300.0,41.3098,41.3466,41.295,41.3466,12300.0
2011-07-13 14:50:00,56.11,56.13,56.1,56.13,16600.0,41.3466,41.3614,41.3392,41.3614,16600.0
2011-07-13 14:55:00,56.14,56.15,56.05,56.05,17800.0,41.3687,41.3761,41.3024,41.3024,17800.0
2011-07-13 15:00:00,56.05,56.14,56.04,56.06,25200.0,41.3024,41.3687,41.295,41.3098,25200.0
2011-07-13 15:05:00,56.07,56.09,55.98,55.99,24600.0,41.3171,41.3319,41.2508,41.2582,24600.0
2011-07-13 15:10:00,55.99,56.01,55.88,55.93,35300.0,41.2582,41.2729,41.1771,41.214,35300.0
2011-07-13 15:15:00,55.93,56.0,55.91,55.94,49300.0,41.214,41.2656,41.1992,41.2213,49300.0
2011-07-13 15:20:00,55.93,55.93,55.81,55.86,50200.0,41.214,41.214,41.1256,41.1624,50200.0
2011-07-13 15:25:00,55.85,55.91,55.83,55.88,43700.0,41.155,41.1992,41.1403,41.1771,43700.0
2011-07-13 15:30:00,55.89,55.91,55.84,55.91,38100.0,41.1845,41.1992,41.1477,41.1992,38100.0
2011-07-13 15:35:00,55.91,55.93,55.82,55.83,46400.0,41.1992,41.214,41.1329,41.1403,46400.0
2011-07-13 15:40:00,55.81,55.84,55.76,55.79,52100.0,41.1256,41.1477,41.0887,41.1108,52100.0
2011-07-13 15:45:00,55.79,55.82,55.74,55.77,96700.0,41.1108,41.1329,41.074,41.0961,96700.0
2011-07-13 15:50:00,55.78,55.87,55.78,55.86,56900.0,41.1034,41.1698,41.1034,41.1624,56900.0
2011-07-13 15:55:00,55.85,55.92,55.85,55.88,102600.0,41.155,41.2066,41.155,41.1771,102600.0
2011-07-14 09:30:00,56.13,56.35,56.0,56.3,48500.0,41.3614,41.5235,41.2656,41.4866,48500.0
2011-07-14 09:35:00,56.24,56.27,55.95,55.97,17100.0,41.4424,41.4645,41.2287,41.2435,17100.0
2011-07-14 09:40:00,55.97,56.19,55.97,56.19,16000.0,41.2435,41.4056,41.2435,41.4056,16000.0
2011-07-14 09:45:00,56.15,56.16,56.0,56.14,42800.0,41.3761,41.3835,41.2656,41.3687,42800.0
2011-07-14 09:50:00,56.15,56.29,56.15,56.23,44500.0,41.3761,41.4793,41.3761,41.435,44500.0
2011-07-14 09:55:00,56.23,56.32,56.15,56.23,20500.0,41.435,41.5014,41.3761,41.435,20500.0
2011-07-14 10:00:00,56.24,56.24,56.09,56.11,15600.0,41.4424,41.4424,41.3319,41.3466,15600.0
2011-07-14 10:05:00,56.11,56.19,56.07,56.17,24000.0,41.3466,41.4056,41.3171,41.3908,24000.0
2011-07-14 10:10:00,56.16,56.22,56.0,56.04,23500.0,41.3835,41.4277,41.2656,41.295,23500.0
2011-07-14 10:15:00,56.03,56.14,56.03,56.11,20100.0,41.2877,41.3687,41.2877,41.3466,20100.0
2011-07-14 10:20:00,56.14,56.19,56.08,56.08,18600.0,41.3687,41.4056,41.3245,41.3245,18600.0
2011-07-14 10:25:00,56.07,56.22,56.07,56.12,15900.0,41.3171,41.4277,41.3171,41.354,15900.0
2011-07-14 10:30:00,56.13,56.18,55.93,55.93,34000.0,41.3614,41.3982,41.214,41.214,34000.0
2011-07-14 10:35:00,55.94,56.03,55.9,56.01,32500.0,41.2213,41.2877,41.1919,41.2729,32500.0
2011-07-14 10:40:00,56.0,56.01,55.8,55.8,29500.0,41.2656,41.2729,41.1182,41.1182,29500.0
2011-07-14 10:45:00,55.78,55.84,55.74,55.81,15800.0,41.1034,41.1477,41.074,41.1256,15800.0
2011-07-14 10:50:00,55.81,55.83,55.72,55.77,13500.0,41.1256,41.1403,41.0592,41.0961,13500.0
2011-07-14 10:55:00,55.75,55.75,55.57,55.61,23900.0,41.0813,41.0813,40.9487,40.9782,23900.0
2011-07-14 11:00:00,55.6,55.62,55.52,55.52,30900.0,40.9708,40.9855,40.9119,40.9119,30900.0
2011-07-14 11:05:00,55.52,55.53,55.41,55.42,54700.0,40.9119,40.9192,40.8308,40.8382,54700.0
2011-07-14 11:10:00,55.42,55.44,55.29,55.32,27100.0,40.8382,40.8529,40.7424,40.7645,27100.0
2011-07-14 11:15:00,55.33,55.42,55.32,55.4,22500.0,40.7718,40.8382,40.7645,40.8234,22500.0
2011-07-14 11:20:00,55.4,55.41,55.34,55.36,12600.0,40.8234,40.8308,40.7792,40.794,12600.0
2011-07-14 11:25:00,55.36,55.41,55.34,55.38,14600.0,40.794,40.8308,40.7792,40.8087,14600.0
2011-07-14 11:30:00,55.38,55.38,55.27,55.28,13900.0,40.8087,40.8087,40.7276,40.735,13900.0
2011-07-14 11:35:00,55.28,55.29,55.14,55.14,26100.0,40.735,40.7424,40.6318,40.6318,26100.0
2011-07-14 11:40:00,55.13,55.25,55.13,55.24,21000.0,40.6245,40.7129,40.6245,40.7055,21000.0
2011-07-14 11:45:00,55.23,55.31,55.2,55.28,15900.0,40.6982,40.7571,40.6761,40.735,15900.0
2011-07-14 11:50:00,55.28,55.28,55.19,55.24,13500.0,40.735,40.735,40.6687,40.7055,13500.0
2011-07-14 11:55:00,55.23,55.27,55.18,55.25,14200.0,40.6982,40.7276,40.6613,40.7129,14200.0
2011-07-14 12:00:00,55.26,55.26,55.16,55.19,12900.0,40.7203,40.7203,40.6466,40.6687,12900.0
2011-07-14 12:05:00,55.17,55.23,55.12,55.16,12700.0,40.6539,40.6982,40.6171,40.6466,12700.0
2011-07-14 12:10:00,55.16,55.16,55.08,55.1,23000.0,40.6466,40.6466,40.5876,40.6024,23000.0
2011-07-14 12:15:00,55.11,55.11,54.95,54.96,20400.0,40.6097,40.6097,40.4918,40.4992,20400.0
2011-07-14 12:20:00,54.96,54.98,54.91,54.91,15900.0,40.4992,40.5139,40.4624,40.4624,15900.0
2011-07-14 12:25:00,54.9,55.03,54.88,55.02,12800.0,40.455,40.5508,40.4402,40.5434,12800.0
2011-07-14 12:30:00,55.03,55.12,55.01,55.12,6000.0,40.5508,40.6171,40.536,40.6171,6000.0
2011-07-14 12:35:00,55.11,55.24,55.11,55.23,11900.0,40.6097,40.7055,40.6097,40.6982,11900.0
2011-07-14 12:40:00,55.24,55.37,55.24,55.36,16300.0,40.7055,40.8013,40.7055,40.794,16300.0
2011-07-14 12:45:00,55.35,55.35,55.19,55.2,11900.0,40.7866,40.7866,40.6687,40.6761,11900.0
2011-07-14 12:50:00,55.19,55.19,55.05,55.08,9100.0,40.6687,40.6687,40.5655,40.5876,9100.0
2011-07-14 12:55:00,55.01,55.07,54.99,55.06,8700.0,40.536,40.5803,40.5213,40.5729,8700.0
2011-07-14 13:00:00,55.05,55.08,54.95,54.96,16800.0,40.5655,40.5876,40.4918,40.4992,16800.0
2011-07-14 13:05:00,54.97,55.05,54.97,55.03,12100.0,40.5066,40.5655,40.5066,40.5508,12100.0
2011-07-14 13:10:00,55.03,55.03,54.84,54.85,22800.0,40.5508,40.5508,40.4108,40.4181,22800.0
2011-07-14 13:15:00,54.85,54.87,54.75,54.78,13400.0,40.4181,40.4329,40.3445,40.3666,13400.0
2011-07-14 13:20:00,54.77,54.84,54.69,54.81,16800.0,40.3592,40.4108,40.3002,40.3887,16800.0
2011-07-14 13:25:00,54.8,54.96,54.73,54.94,21500.0,40.3813,40.4992,40.3297,40.4845,21500.0
2011-07-14 13:30:00,54.96,55.33,54.91,55.26,48600.0,40.4992,40.7718,40.4624,40.7203,48600.0
2011-07-14 13:35:00,55.26,55.29,55.07,55.15,53400.0,40.7203,40.7424,40.5803,40.6392,53400.0
2011-07-14 13:40:00,55.14,55.29,55.13,55.16,15500.0,40.6318,40.7424,40.6245,40.6466,15500.0
2011-07-14 13:45:00,55.16,55.16,55.01,55.08,14700.0,40.6466,40.6466,40.536,40.5876,14700.0
2011-07-14 13:50:00,55.08,55.08,54.95,55.0,8800.0,40.5876,40.5876,40.4918,40.5287,8800.0
2011-07-14 13:55:00,55.02,55.17,54.94,55.16,74300.0,40.5434,40.6539,40.4845,40.6466,74300.0
2011-07-14 14:00:00,55.16,55.22,55.11,55.13,16700.0,40.6466,40.6908,40.6097,40.6245,16700.0
2011-07-14 14:05:00,55.12,55.16,55.06,55.16,13500.0,40.6171,40.6466,40.5729,40.6466,13500.0
2011-07-14 14:10:00,55.17,55.34,55.15,55.29,24800.0,40.6539,40.7792,40.6392,40.7424,24800.0
2011-07-14 14:15:00,55.29,55.38,55.19,55.21,24100.0,40.7424,40.8087,40.6687,40.6834,24100.0
2011-07-14 14:20:00,55.2,55.29,55.12,55.19,18900.0,40.6761,40.7424,40.6171,40.6687,18900.0
2011-07-14 14:25:00,55.19,55.19,55.02,55.14,17100.0,40.6687,40.6687,40.5434,40.6318,17100.0
2011-07-14 14:30:00,55.12,55.19,55.09,55.14,16900.0,40.6171,40.6687,40.595,40.6318,16900.0
2011-07-14 14:35:00,55.13,55.13,55.01,55.06,25600.0,40.6245,40.6245,40.536,40.5729,25600.0
2011-07-14 14:40:00,55.07,55.2,55.07,55.2,18300.0,40.5803,40.6761,40.5803,40.6761,18300.0
2011-07-14 14:45:00,55.18,55.18,55.04,55.04,18400.0,40.6613,40.6613,40.5582,40.5582,18400.0
2011-07-14 14:50:00,55.04,55.11,54.99,55.03,13300.0,40.5582,40.6097,40.5213,40.5508,13300.0
2011-07-14 14:55:00,55.02,55.08,54.97,55.05,10700.0,40.5434,40.5876,40.5066,40.5655,10700.0
2011-07-14 15:00:00,55.07,55.11,55.01,55.03,35300.0,40.5803,40.6097,40.536,40.5508,35300.0
2011-07-14 15:05:00,55.04,55.05,54.77,54.79,29400.0,40.5582,40.5655,40.3592,40.3739,29400.0
2011-07-14 15:10:00,54.79,54.9,54.77,54.9,25400.0,40.3739,40.455,40.3592,40.455,25400.0
2011-07-14 15:15:00,54.9,54.94,54.83,54.87,24600.0,40.455,40.4845,40.4034,40.4329,24600.0
2011-07-14 15:20:00,54.88,55.0,54.87,54.89,36900.0,40.4402,40.5287,40.4329,40.4476,36900.0
2011-07-14 15:25:00,54.89,54.91,54.82,54.88,30200.0,40.4476,40.4624,40.396,40.4402,30200.0
2011-07-14 15:30:00,54.87,54.93,54.84,54.91,27700.0,40.4329,40.4771,40.4108,40.4624,27700.0
2011-07-14 15:35:00,54.92,54.99,54.92,54.97,28700.0,40.4697,40.5213,40.4697,40.5066,28700.0
2011-07-14 15:40:00,54.98,54.99,54.83,54.84,34400.0,40.5139,40.5213,40.4034,40.4108,34400.0
2011-07-14 15:45:00,54.83,54.86,54.75,54.79,66800.0,40.4034,40.4255,40.3445,40.3739,66800.0
2011-07-14 15:50:00,54.79,54.8,54.65,54.71,60200.0,40.3739,40.3813,40.2708,40.315,60200.0
2011-07-14 15:55:00,54.73,54.82,54.7,54.76,99400.0,40.3297,40.396,40.3076,40.3518,99400.0
2011-07-15 09:30:00,55.0,55.07,54.84,54.86,178300.0,40.5287,40.5803,40.4108,40.4255,178300.0
2011-07-15 09:35:00,54.88,54.9,54.59,54.6,15100.0,40.4402,40.455,40.2266,40.2339,15100.0
2011-07-15 09:40:00,54.61,54.62,54.45,54.52,13300.0,40.2413,40.2487,40.1234,40.175,13300.0
2011-07-15 09:45:00,54.53,54.7,54.51,54.65,43200.0,40.1823,40.3076,40.1676,40.2708,43200.0
2011-07-15 09:50:00,54.66,54.69,54.36,54.37,55600.0,40.2781,40.3002,40.0571,40.0644,55600.0
2011-07-15 09:55:00,54.37,54.39,54.22,54.33,39800.0,40.0644,40.0792,39.9539,40.035,39800.0
2011-07-15 10:00:00,54.34,54.42,54.19,54.2,98500.0,40.0423,40.1013,39.9318,39.9392,98500.0
2011-07-15 10:05:00,54.22,54.29,53.99,54.09,75800.0,39.9539,40.0055,39.7844,39.8581,75800.0
2011-07-15 10:10:00,54.06,54.12,54.01,54.1,30600.0,39.836,39.8802,39.7992,39.8655,30600.0
2011-07-15 10:15:00,54.09,54.09,53.84,53.85,66000.0,39.8581,39.8581,39.6739,39.6813,66000.0
2011-07-15 10:20:00,53.83,53.92,53.69,53.92,85700.0,39.6665,39.7328,39.5634,39.7328,85700.0
2011-07-15 10:25:00,53.92,54.01,53.88,53.97,73200.0,39.7328,39.7992,39.7034,39.7697,73200.0
2011-07-15 10:30:00,53.97,53.97,53.7,53.7,49500.0,39.7697,39.7697,39.5707,39.5707,49500.0
2011-07-15 10:35:00,53.68,53.75,53.65,53.7,29900.0,39.556,39.6076,39.5339,39.5707,29900.0
2011-07-15 10:40:00,53.7,53.74,53.65,53.73,69000.0,39.5707,39.6002,39.5339,39.5928,69000.0
2011-07-15 10:45:00,53.73,53.8,53.67,53.68,48800.0,39.5928,39.6444,39.5486,39.556,48800.0
2011-07-15 10:50:00,53.68,53.78,53.68,53.74,21900.0,39.556,39.6297,39.556,39.6002,21900.0
2011-07-15 10:55:00,53.75,53.75,53.65,53.72,26100.0,39.6076,39.6076,39.5339,39.5855,26100.0
2011-07-15 11:00:00,53.72,53.72,53.65,53.69,41300.0,39.5855,39.5855,39.5339,39.5634,41300.0
2011-07-15 11:05:00,53.7,53.83,53.69,53.71,20900.0,39.5707,39.6665,39.5634,39.5781,20900.0
2011-07-15 11:10:00,53.71,53.86,53.66,53.86,26600.0,39.5781,39.6886,39.5412,39.6886,26600.0
2011-07-15 11:15:00,53.86,54.0,53.86,53.91,19400.0,39.6886,39.7918,39.6886,39.7255,19400.0
2011-07-15 11:20:00,53.91,53.98,53.88,53.98,25100.0,39.7255,39.7771,39.7034,39.7771,25100.0
2011-07-15 11:25:00,53.98,54.06,53.93,54.06,19400.0,39.7771,39.836,39.7402,39.836,19400.0
2011-07-15 11:30:00,54.06,54.08,54.01,54.02,13300.0,39.836,39.8507,39.7992,39.8065,13300.0
2011-07-15 11:35:00,54.03,54.13,54.03,54.04,14400.0,39.8139,39.8876,39.8139,39.8213,14400.0
2011-07-15 11:40:00,54.05,54.08,53.91,53.94,46600.0,39.8286,39.8507,39.7255,39.7476,46600.0
2011-07-15 11:45:00,53.94,54.02,53.91,54.0,12300.0,39.7476,39.8065,39.7255,39.7918,12300.0
2011-07-15 11:50:00,53.99,54.08,53.99,54.04,22500.0,39.7844,39.8507,39.7844,39.8213,22500.0
2011-07-15 11:55:00,54.03,54.08,54.01,54.02,8700.0,39.8139,39.8507,39.7992,39.8065,8700.0
2011-07-15 12:00:00,54.03,54.22,53.98,54.19,58000.0,39.8139,39.9539,39.7771,39.9318,58000.0
2011-07-15 12:05:00,54.21,54.25,54.12,54.17,16500.0,39.9465,39.976,39.8802,39.9171,16500.0
2011-07-15 12:10:00,54.2,54.23,54.15,54.15,10800.0,39.9392,39.9613,39.9023,39.9023,10800.0
2011-07-15 12:15:00,54.17,54.18,54.03,54.05,6900.0,39.9171,39.9244,39.8139,39.8286,6900.0
2011-07-15 12:20:00,54.06,54.16,54.04,54.08,21400.0,39.836,39.9097,39.8213,39.8507,21400.0
2011-07-15 12:25:00,54.09,54.21,54.09,54.15,11700.0,39.8581,39.9465,39.8581,39.9023,11700.0
2011-07-15 12:30:00,54.17,54.2,54.09,54.12,9600.0,39.9171,39.9392,39.8581,39.8802,9600.0
2011-07-15 12:35:00,54.13,54.13,54.1,54.12,6000.0,39.8876,39.8876,39.8655,39.8802,6000.0
2011-07-15 12:40:00,54.12,54.15,53.96,53.98,11000.0,39.8802,39.9023,39.7623,39.7771,11000.0
2011-07-15 12:45:00,53.98,54.06,53.98,54.03,3800.0,39.7771,39.836,39.7771,39.8139,3800.0
2011-07-15 12:50:00,54.03,54.04,54.0,54.0,3900.0,39.8139,39.8213,39.7918,39.7918,3900.0
2011-07-15 12:55:00,53.98,54.04,53.92,53.93,10700.0,39.7771,39.8213,39.7328,39.7402,10700.0
2011-07-15 13:00:00,53.93,53.95,53.89,53.94,6800.0,39.7402,39.7549,39.7107,39.7476,6800.0
2011-07-15 13:05:00,53.95,54.02,53.92,54.02,9600.0,39.7549,39.8065,39.7328,39.8065,9600.0
2011-07-15 13:10:00,54.03,54.04,53.97,53.99,6100.0,39.8139,39.8213,39.7697,39.7844,6100.0
2011-07-15 13:15:00,53.99,54.05,53.96,53.96,7500.0,39.7844,39.8286,39.7623,39.7623,7500.0
2011-07-15 13:20:00,53.97,53.99,53.97,53.98,4200.0,39.7697,39.7844,39.7697,39.7771,4200.0
2011-07-15 13:25:00,53.98,54.06,53.98,54.04,8300.0,39.7771,39.836,39.7771,39.8213,8300.0
2011-07-15 13:30:00,54.05,54.06,53.98,54.05,12800.0,39.8286,39.836,39.7771,39.8286,12800.0
2011-07-15 13:35:00,54.04,54.07,54.03,54.03,10700.0,39.8213,39.8434,39.8139,39.8139,10700.0
2011-07-15 13:40:00,54.03,54.03,53.97,53.98,6200.0,39.8139,39.8139,39.7697,39.7771,6200.0
2011-07-15 13:45:00,53.98,53.98,53.9,53.9,6400.0,39.7771,39.7771,39.7181,39.7181,6400.0
2011-07-15 13:50:00,53.9,53.91,53.82,53.86,13000.0,39.7181,39.7255,39.6592,39.6886,13000.0
2011-07-15 13:55:00,53.86,53.86,53.73,53.75,21200.0,39.6886,39.6886,39.5928,39.6076,21200.0
2011-07-15 14:00:00,53.74,53.82,53.74,53.76,11800.0,39.6002,39.6592,39.6002,39.6149,11800.0
2011-07-15 14:05:00,53.75,53.83,53.71,53.75,9100.0,39.6076,39.6665,39.5781,39.6076,9100.0
2011-07-15 14:10:00,53.76,53.8,53.69,53.77,12200.0,39.6149,39.6444,39.5634,39.6223,12200.0
2011-07-15 14:15:00,53.75,53.81,53.74,53.8,11300.0,39.6076,39.6518,39.6002,39.6444,11300.0
2011-07-15 14:20:00,53.79,53.79,53.65,53.68,15400.0,39.637,39.637,39.5339,39.556,15400.0
2011-07-15 14:25:00,53.67,53.67,53.58,53.61,14600.0,39.5486,39.5486,39.4823,39.5044,14600.0
2011-07-15 14:30:00,53.6,53.66,53.58,53.58,16600.0,39.497,39.5412,39.4823,39.4823,16600.0
2011-07-15 14:35:00,53.58,53.62,53.56,53.62,32800.0,39.4823,39.5118,39.4676,39.5118,32800.0
2011-07-15 14:40:00,53.62,53.65,53.61,53.65,12700.0,39.5118,39.5339,39.5044,39.5339,12700.0
2011-07-15 14:45:00,53.65,53.79,53.65,53.72,24400.0,39.5339,39.637,39.5339,39.5855,24400.0
2011-07-15 14:50:00,53.72,53.74,53.65,53.65,16900.0,39.5855,39.6002,39.5339,39.5339,16900.0
2011-07-15 14:55:00,53.66,53.73,53.65,53.67,23900.0,39.5412,39.5928,39.5339,39.5486,23900.0
2011-07-15 15:00:00,53.67,53.74,53.63,53.64,17600.0,39.5486,39.6002,39.5191,39.5265,17600.0
2011-07-15 15:05:00,53.65,53.77,53.6,53.76,32400.0,39.5339,39.6223,39.497,39.6149,32400.0
2011-07-15 15:10:00,53.76,53.81,53.76,53.79,22000.0,39.6149,39.6518,39.6149,39.637,22000.0
2011-07-15 15:15:00,53.79,53.82,53.77,53.77,15100.0,39.637,39.6592,39.6223,39.6223,15100.0
2011-07-15 15:20:00,53.78,53.82,53.74,53.82,32600.0,39.6297,39.6592,39.6002,39.6592,32600.0
2011-07-15 15:25:00,53.83,53.95,53.83,53.93,27400.0,39.6665,39.7549,39.6665,39.7402,27400.0
2011-07-15 15:30:00,53.93,54.0,53.88,53.91,29000.0,39.7402,39.7918,39.7034,39.7255,29000.0
2011-07-15 15:35:00,53.91,53.97,53.87,53.97,28600.0,39.7255,39.7697,39.696,39.7697,28600.0
2011-07-15 15:40:00,53.97,54.03,53.93,54.02,30400.0,39.7697,39.8139,39.7402,39.8065,30400.0
2011-07-15 15:45:00,54.01,54.02,53.92,54.0,53100.0,39.7992,39.8065,39.7328,39.7918,53100.0
2011-07-15 15:50:00,54.01,54.05,53.95,54.05,44100.0,39.7992,39.8286,39.7549,39.8286,44100.0
2011-07-15 15:55:00,54.04,54.07,53.97,54.06,99400.0,39.8213,39.8434,39.7697,39.836,99400.0
2011-07-18 09:30:00,53.66,53.8,53.47,53.47,29100.0,39.5412,39.6444,39.4012,39.4012,29100.0
2011-07-18 09:35:00,53.47,53.64,53.46,53.52,24500.0,39.4012,39.5265,39.3939,39.4381,24500.0
2011-07-18 09:40:00,53.51,53.61,53.45,53.46,15400.0,39.4307,39.5044,39.3865,39.3939,15400.0
2011-07-18 09:45:00,53.44,53.57,53.33,53.39,33600.0,39.3791,39.4749,39.2981,39.3423,33600.0
2011-07-18 09:50:00,53.36,53.39,53.21,53.24,25300.0,39.3202,39.3423,39.2097,39.2318,25300.0
2011-07-18 09:55:00,53.21,53.27,53.08,53.12,26000.0,39.2097,39.2539,39.1139,39.1433,26000.0
2011-07-18 10:00:00,53.16,53.21,52.98,53.01,37100.0,39.1728,39.2097,39.0402,39.0623,37100.0
2011-07-18 10:05:00,53.01,53.03,52.8,52.86,149700.0,39.0623,39.077,38.9075,38.9517,149700.0
2011-07-18 10:10:00,52.87,52.94,52.8,52.81,67400.0,38.9591,39.0107,38.9075,38.9149,67400.0
2011-07-18 10:15:00,52.81,52.84,52.67,52.78,69300.0,38.9149,38.937,38.8117,38.8928,69300.0
2011-07-18 10:20:00,52.79,52.96,52.79,52.91,25900.0,38.9002,39.0254,38.9002,38.9886,25900.0
2011-07-18 10:25:00,52.9,53.03,52.86,52.92,21900.0,38.9812,39.077,38.9517,38.996,21900.0
2011-07-18 10:30:00,52.91,52.93,52.75,52.81,24900.0,38.9886,39.0033,38.8707,38.9149,24900.0
2011-07-18 10:35:00,52.83,52.92,52.8,52.83,36600.0,38.9296,38.996,38.9075,38.9296,36600.0
2011-07-18 10:40:00,52.85,52.95,52.81,52.95,49200.0,38.9444,39.0181,38.9149,39.0181,49200.0
2011-07-18 10:45:00,52.92,52.93,52.7,52.7,20500.0,38.996,39.0033,38.8338,38.8338,20500.0
2011-07-18 10:50:00,52.68,52.72,52.36,52.36,71500.0,38.8191,38.8486,38.5833,38.5833,71500.0
2011-07-18 10:55:00,52.36,52.58,52.31,52.5,58200.0,38.5833,38.7454,38.5465,38.6865,58200.0
2011-07-18 11:00:00,52.51,52.57,52.45,52.5,29500.0,38.6938,38.738,38.6496,38.6865,29500.0
2011-07-18 11:05:00,52.5,52.63,52.48,52.48,23300.0,38.6865,38.7823,38.6717,38.6717,23300.0
2011-07-18 11:10:00,52.5,52.51,52.38,52.44,29000.0,38.6865,38.6938,38.598,38.6422,29000.0
2011-07-18 11:15:00,52.45,52.47,52.37,52.44,20700.0,38.6496,38.6644,38.5907,38.6422,20700.0
2011-07-18 11:20:00,52.44,52.52,52.43,52.48,26200.0,38.6422,38.7012,38.6349,38.6717,26200.0
2011-07-18 11:25:00,52.48,52.67,52.48,52.6,18000.0,38.6717,38.8117,38.6717,38.7602,18000.0
2011-07-18 11:30:00,52.6,52.6,52.39,52.44,23200.0,38.7602,38.7602,38.6054,38.6422,23200.0
2011-07-18 11:35:00,52.43,52.44,52.31,52.36,23500.0,38.6349,38.6422,38.5465,38.5833,23500.0
2011-07-18 11:40:00,52.35,52.35,52.18,52.26,31900.0,38.5759,38.5759,38.4507,38.5096,31900.0
2011-07-18 11:45:00,52.25,52.39,52.24,52.3,26000.0,38.5022,38.6054,38.4949,38.5391,26000.0
2011-07-18 11:50:00,52.3,52.34,52.23,52.26,22900.0,38.5391,38.5686,38.4875,38.5096,22900.0
2011-07-18 11:55:00,52.24,52.29,52.17,52.25,24800.0,38.4949,38.5317,38.4433,38.5022,24800.0
2011-07-18 12:00:00,52.25,52.35,52.25,52.33,25500.0,38.5022,38.5759,38.5022,38.5612,25500.0
2011-07-18 12:05:00,52.32,52.35,52.24,52.3,25000.0,38.5538,38.5759,38.4949,38.5391,25000.0
2011-07-18 12:10:00,52.31,52.48,52.31,52.45,28500.0,38.5465,38.6717,38.5465,38.6496,28500.0
2011-07-18 12:15:00,52.45,52.57,52.45,52.54,17000.0,38.6496,38.738,38.6496,38.7159,17000.0
2011-07-18 12:20:00,52.53,52.54,52.44,52.51,16000.0,38.7086,38.7159,38.6422,38.6938,16000.0
2011-07-18 12:25:00,52.5,52.62,52.5,52.6,19400.0,38.6865,38.7749,38.6865,38.7602,19400.0
2011-07-18 12:30:00,52.6,52.67,52.57,52.67,24300.0,38.7602,38.8117,38.738,38.8117,24300.0
2011-07-18 12:35:00,52.66,52.77,52.66,52.71,13100.0,38.8044,38.8854,38.8044,38.8412,13100.0
2011-07-18 12:40:00,52.71,52.8,52.69,52.78,18500.0,38.8412,38.9075,38.8265,38.8928,18500.0
2011-07-18 12:45:00,52.75,52.82,52.74,52.75,25000.0,38.8707,38.9223,38.8633,38.8707,25000.0
2011-07-18 12:50:00,52.76,52.78,52.7,52.72,8300.0,38.8781,38.8928,38.8338,38.8486,8300.0
2011-07-18 12:55:00,52.71,52.86,52.71,52.86,13000.0,38.8412,38.9517,38.8412,38.9517,13000.0
2011-07-18 13:00:00,52.86,52.89,52.82,52.83,11400.0,38.9517,38.9738,38.9223,38.9296,11400.0
2011-07-18 13:05:00,52.84,52.86,52.82,52.82,10800.0,38.937,38.9517,38.9223,38.9223,10800.0
2011-07-18 13:10:00,52.82,52.84,52.79,52.83,11500.0,38.9223,38.937,38.9002,38.9296,11500.0
2011-07-18 13:15:00,52.83,52.83,52.74,52.81,13500.0,38.9296,38.9296,38.8633,38.9149,13500.0
2011-07-18 13:20:00,52.8,52.86,52.76,52.77,13200.0,38.9075,38.9517,38.8781,38.8854,13200.0
2011-07-18 13:25:00,52.77,52.91,52.75,52.87,12700.0,38.8854,38.9886,38.8707,38.9591,12700.0
2011-07-18 13:30:00,52.89,53.01,52.89,53.01,14600.0,38.9738,39.0623,38.9738,39.0623,14600.0
2011-07-18 13:35:00,53.0,53.11,52.95,53.03,15500.0,39.0549,39.136,39.0181,39.077,15500.0
2011-07-18 13:40:00,53.04,53.07,53.04,53.05,11200.0,39.0844,39.1065,39.0844,39.0917,11200.0
2011-07-18 13:45:00,53.06,53.12,53.03,53.05,26600.0,39.0991,39.1433,39.077,39.0917,26600.0
2011-07-18 13:50:00,53.06,53.1,53.0,53.07,13300.0,39.0991,39.1286,39.0549,39.1065,13300.0
2011-07-18 13:55:00,53.07,53.11,53.04,53.07,9600.0,39.1065,39.136,39.0844,39.1065,9600.0
2011-07-18 14:00:00,53.07,53.07,52.88,52.92,40400.0,39.1065,39.1065,38.9665,38.996,40400.0
2011-07-18 14:05:00,52.93,53.04,52.92,53.04,21300.0,39.0033,39.0844,38.996,39.0844,21300.0
2011-07-18 14:10:00,53.04,53.07,53.0,53.04,14300.0,39.0844,39.1065,39.0549,39.0844,14300.0
2011-07-18 14:15:00,53.04,53.1,53.03,53.08,16900.0,39.0844,39.1286,39.077,39.1139,16900.0
2011-07-18 14:20:00,53.08,53.13,53.01,53.03,16000.0,39.1139,39.1507,39.0623,39.077,16000.0
2011-07-18 14:25:00,53.04,53.09,53.02,53.02,13200.0,39.0844,39.1212,39.0696,39.0696,13200.0
2011-07-18 14:30:00,53.02,53.08,52.9,52.91,36500.0,39.0696,39.1139,38.9812,38.9886,36500.0
2011-07-18 14:35:00,52.92,53.0,52.91,52.95,15100.0,38.996,39.0549,38.9886,39.0181,15100.0
2011-07-18 14:40:00,52.95,53.03,52.93,53.03,14000.0,39.0181,39.077,39.0033,39.077,14000.0
2011-07-18 14:45:00,53.03,53.06,52.96,53.06,21500.0,39.077,39.0991,39.0254,39.0991,21500.0
2011-07-18 14:50:00,53.05,53.08,53.03,53.08,12500.0,39.0917,39.1139,39.077,39.1139,12500.0
2011-07-18 14:55:00,53.08,53.15,53.0,53.15,33800.0,39.1139,39.1654,39.0549,39.1654,33800.0
2011-07-18 15:00:00,53.17,53.21,53.12,53.18,22600.0,39.1802,39.2097,39.1433,39.1875,22600.0
2011-07-18 15:05:00,53.18,53.19,53.06,53.09,23000.0,39.1875,39.1949,39.0991,39.1212,23000.0
2011-07-18 15:10:00,53.09,53.09,53.01,53.03,23500.0,39.1212,39.1212,39.0623,39.077,23500.0
2011-07-18 15:15:00,53.03,53.1,53.01,53.05,21300.0,39.077,39.1286,39.0623,39.0917,21300.0
2011-07-18 15:20:00,53.05,53.1,52.95,53.04,42700.0,39.0917,39.1286,39.0181,39.0844,42700.0
2011-07-18 15:25:00,53.05,53.09,53.04,53.09,26300.0,39.0917,39.1212,39.0844,39.1212,26300.0
2011-07-18 15:30:00,53.09,53.16,52.98,53.05,78200.0,39.1212,39.1728,39.0402,39.0917,78200.0
2011-07-18 15:35:00,53.05,53.2,53.05,53.2,33800.0,39.0917,39.2023,39.0917,39.2023,33800.0
2011-07-18 15:40:00,53.22,53.23,53.08,53.09,51100.0,39.217,39.2244,39.1139,39.1212,51100.0
2011-07-18 15:45:00,53.08,53.15,53.05,53.12,76700.0,39.1139,39.1654,39.0917,39.1433,76700.0
2011-07-18 15:50:00,53.13,53.18,53.1,53.16,43400.0,39.1507,39.1875,39.1286,39.1728,43400.0
2011-07-18 15:55:00,53.15,53.2,53.1,53.17,86800.0,39.1654,39.2023,39.1286,39.1802,86800.0
2011-07-19 09:30:00,53.69,53.76,53.4,53.54,42000.0,39.5634,39.6149,39.3497,39.4528,42000.0
2011-07-19 09:35:00,53.58,53.85,53.57,53.73,15200.0,39.4823,39.6813,39.4749,39.5928,15200.0
2011-07-19 09:40:00,53.75,53.77,53.52,53.52,7500.0,39.6076,39.6223,39.4381,39.4381,7500.0
2011-07-19 09:45:00,53.56,53.59,53.44,53.49,24500.0,39.4676,39.4897,39.3791,39.416,24500.0
2011-07-19 09:50:00,53.49,53.54,53.27,53.48,46700.0,39.416,39.4528,39.2539,39.4086,46700.0
2011-07-19 09:55:00,53.47,53.53,53.35,53.51,16700.0,39.4012,39.4455,39.3128,39.4307,16700.0
2011-07-19 10:00:00,53.52,53.55,53.36,53.45,29100.0,39.4381,39.4602,39.3202,39.3865,29100.0
2011-07-19 10:05:00,53.47,53.55,53.38,53.55,32500.0,39.4012,39.4602,39.3349,39.4602,32500.0
2011-07-19 10:10:00,53.52,53.57,53.51,53.54,12700.0,39.4381,39.4749,39.4307,39.4528,12700.0
2011-07-19 10:15:00,53.55,53.62,53.46,53.51,36900.0,39.4602,39.5118,39.3939,39.4307,36900.0
2011-07-19 10:20:00,53.51,53.64,53.51,53.64,15700.0,39.4307,39.5265,39.4307,39.5265,15700.0
2011-07-19 10:25:00,53.65,53.74,53.58,53.63,17500.0,39.5339,39.6002,39.4823,39.5191,17500.0
2011-07-19 10:30:00,53.62,53.69,53.59,53.59,8100.0,39.5118,39.5634,39.4897,39.4897,8100.0
2011-07-19 10:35:00,53.59,53.61,53.49,53.49,10000.0,39.4897,39.5044,39.416,39.416,10000.0
2011-07-19 10:40:00,53.49,53.55,53.47,53.55,9600.0,39.416,39.4602,39.4012,39.4602,9600.0
2011-07-19 10:45:00,53.51,53.56,53.5,53.53,7500.0,39.4307,39.4676,39.4233,39.4455,7500.0
2011-07-19 10:50:00,53.54,53.59,53.48,53.48,13600.0,39.4528,39.4897,39.4086,39.4086,13600.0
2011-07-19 10:55:00,53.49,53.55,53.47,53.51,14800.0,39.416,39.4602,39.4012,39.4307,14800.0
2011-07-19 11:00:00,53.5,53.52,53.39,53.41,23400.0,39.4233,39.4381,39.3423,39.357,23400.0
2011-07-19 11:05:00,53.41,53.45,53.31,53.34,38400.0,39.357,39.3865,39.2833,39.3054,38400.0
2011-07-19 11:10:00,53.32,53.32,53.2,53.28,30900.0,39.2907,39.2907,39.2023,39.2612,30900.0
2011-07-19 11:15:00,53.27,53.3,53.16,53.16,7300.0,39.2539,39.276,39.1728,39.1728,7300.0
2011-07-19 11:20:00,53.18,53.29,53.18,53.22,11000.0,39.1875,39.2686,39.1875,39.217,11000.0
2011-07-19 11:25:00,53.22,53.27,53.17,53.23,15600.0,39.217,39.2539,39.1802,39.2244,15600.0
2011-07-19 11:30:00,53.24,53.36,53.2,53.32,10700.0,39.2318,39.3202,39.2023,39.2907,10700.0
2011-07-19 11:35:00,53.32,53.32,53.21,53.23,10100.0,39.2907,39.2907,39.2097,39.2244,10100.0
2011-07-19 11:40:00,53.24,53.26,53.19,53.24,9300.0,39.2318,39.2465,39.1949,39.2318,9300.0
2011-07-19 11:45:00,53.23,53.27,53.18,53.25,9200.0,39.2244,39.2539,39.1875,39.2391,9200.0
2011-07-19 11:50:00,53.25,53.31,53.24,53.29,11300.0,39.2391,39.2833,39.2318,39.2686,11300.0
2011-07-19 11:55:00,53.29,53.3,53.18,53.21,27200.0,39.2686,39.276,39.1875,39.2097,27200.0
2011-07-19 12:00:00,53.2,53.23,53.19,53.2,10300.0,39.2023,39.2244,39.1949,39.2023,10300.0
2011-07-19 12:05:00,53.19,53.19,53.16,53.16,7200.0,39.1949,39.1949,39.1728,39.1728,7200.0
2011-07-19 12:10:00,53.17,53.23,53.17,53.22,14600.0,39.1802,39.2244,39.1802,39.217,14600.0
2011-07-19 12:15:00,53.23,53.24,53.13,53.14,14900.0,39.2244,39.2318,39.1507,39.1581,14900.0
2011-07-19 12:20:00,53.15,53.15,53.11,53.12,4800.0,39.1654,39.1654,39.136,39.1433,4800.0
2011-07-19 12:25:00,53.12,53.15,53.11,53.11,8000.0,39.1433,39.1654,39.136,39.136,8000.0
2011-07-19 12:30:00,53.1,53.27,53.1,53.26,13400.0,39.1286,39.2539,39.1286,39.2465,13400.0
2011-07-19 12:35:00,53.25,53.26,53.16,53.16,16300.0,39.2391,39.2465,39.1728,39.1728,16300.0
2011-07-19 12:40:00,53.17,53.17,53.08,53.12,6700.0,39.1802,39.1802,39.1139,39.1433,6700.0
2011-07-19 12:45:00,53.12,53.16,53.09,53.15,13200.0,39.1433,39.1728,39.1212,39.1654,13200.0
2011-07-19 12:50:00,53.14,53.2,53.13,53.16,11400.0,39.1581,39.2023,39.1507,39.1728,11400.0
2011-07-19 12:55:00,53.16,53.21,53.14,53.21,13700.0,39.1728,39.2097,39.1581,39.2097,13700.0
2011-07-19 13:00:00,53.21,53.21,53.11,53.12,6900.0,39.2097,39.2097,39.136,39.1433,6900.0
2011-07-19 13:05:00,53.12,53.16,53.1,53.1,5300.0,39.1433,39.1728,39.1286,39.1286,5300.0
2011-07-19 13:10:00,53.1,53.17,53.1,53.12,9500.0,39.1286,39.1802,39.1286,39.1433,9500.0
2011-07-19 13:15:00,53.11,53.3,53.11,53.3,17400.0,39.136,39.276,39.136,39.276,17400.0
2011-07-19 13:20:00,53.3,53.31,53.22,53.26,15300.0,39.276,39.2833,39.217,39.2465,15300.0
2011-07-19 13:25:00,53.27,53.36,53.23,53.34,21300.0,39.2539,39.3202,39.2244,39.3054,21300.0
2011-07-19 13:30:00,53.34,53.42,53.26,53.27,27500.0,39.3054,39.3644,39.2465,39.2539,27500.0
2011-07-19 13:35:00,53.27,53.52,53.26,53.5,23500.0,39.2539,39.4381,39.2465,39.4233,23500.0
2011-07-19 13:40:00,53.53,53.7,53.46,53.7,14100.0,39.4455,39.5707,39.3939,39.5707,14100.0
2011-07-19 13:45:00,53.71,53.71,53.41,53.44,60800.0,39.5781,39.5781,39.357,39.3791,60800.0
2011-07-19 13:50:00,53.43,53.47,53.36,53.4,19700.0,39.3718,39.4012,39.3202,39.3497,19700.0
2011-07-19 13:55:00,53.39,53.42,53.37,53.38,12900.0,39.3423,39.3644,39.3276,39.3349,12900.0
2011-07-19 14:00:00,53.38,53.39,53.29,53.3,12400.0,39.3349,39.3423,39.2686,39.276,12400.0
2011-07-19 14:05:00,53.31,53.42,53.3,53.42,8000.0,39.2833,39.3644,39.276,39.3644,8000.0
2011-07-19 14:10:00,53.45,53.48,53.35,53.38,31300.0,39.3865,39.4086,39.3128,39.3349,31300.0
2011-07-19 14:15:00,53.38,53.44,53.38,53.38,6800.0,39.3349,39.3791,39.3349,39.3349,6800.0
2011-07-19 14:20:00,53.38,53.44,53.36,53.36,10200.0,39.3349,39.3791,39.3202,39.3202,10200.0
2011-07-19 14:25:00,53.37,53.38,53.29,53.35,37400.0,39.3276,39.3349,39.2686,39.3128,37400.0
2011-07-19 14:30:00,53.36,53.37,53.34,53.35,19800.0,39.3202,39.3276,39.3054,39.3128,19800.0
2011-07-19 14:35:00,53.35,53.38,53.24,53.37,42100.0,39.3128,39.3349,39.2318,39.3276,42100.0
2011-07-19 14:40:00,53.37,53.43,53.37,53.4,16500.0,39.3276,39.3718,39.3276,39.3497,16500.0
2011-07-19 14:45:00,53.41,53.56,53.38,53.52,30400.0,39.357,39.4676,39.3349,39.4381,30400.0
2011-07-19 14:50:00,53.52,53.57,53.47,53.49,24600.0,39.4381,39.4749,39.4012,39.416,24600.0
2011-07-19 14:55:00,53.48,53.5,53.41,53.44,43600.0,39.4086,39.4233,39.357,39.3791,43600.0
2011-07-19 15:00:00,53.45,53.53,53.41,53.5,13400.0,39.3865,39.4455,39.357,39.4233,13400.0
2011-07-19 15:05:00,53.51,53.57,53.39,53.41,58000.0,39.4307,39.4749,39.3423,39.357,58000.0
2011-07-19 15:10:00,53.41,53.48,53.36,53.48,25800.0,39.357,39.4086,39.3202,39.4086,25800.0
2011-07-19 15:15:00,53.49,53.55,53.4,53.41,35300.0,39.416,39.4602,39.3497,39.357,35300.0
2011-07-19 15:20:00,53.42,53.46,53.4,53.42,31500.0,39.3644,39.3939,39.3497,39.3644,31500.0
2011-07-19 15:25:00,53.42,53.42,53.33,53.35,21700.0,39.3644,39.3644,39.2981,39.3128,21700.0
2011-07-19 15:30:00,53.35,53.36,53.3,53.33,41100.0,39.3128,39.3202,39.276,39.2981,41100.0
2011-07-19 15:35:00,53.33,53.37,53.28,53.32,56200.0,39.2981,39.3276,39.2612,39.2907,56200.0
2011-07-19 15:40:00,53.31,53.41,53.3,53.32,58500.0,39.2833,39.357,39.276,39.2907,58500.0
2011-07-19 15:45:00,53.32,53.44,53.32,53.43,67000.0,39.2907,39.3791,39.2907,39.3718,67000.0
2011-07-19 15:50:00,53.43,53.43,53.33,53.35,96900.0,39.3718,39.3718,39.2981,39.3128,96900.0
2011-07-19 15:55:00,53.36,53.41,53.35,53.38,134600.0,39.3202,39.357,39.3128,39.3349,134600.0
2011-07-20 09:30:00,53.74,53.75,53.32,53.42,52300.0,39.6002,39.6076,39.2907,39.3644,52300.0
2011-07-20 09:35:00,53.42,53.61,53.41,53.42,15800.0,39.3644,39.5044,39.357,39.3644,15800.0
2011-07-20 09:40:00,53.44,53.5,53.36,53.41,16800.0,39.3791,39.4233,39.3202,39.357,16800.0
2011-07-20 09:45:00,53.43,53.5,53.29,53.33,32200.0,39.3718,39.4233,39.2686,39.2981,32200.0
2011-07-20 09:50:00,53.35,53.44,53.2,53.21,33800.0,39.3128,39.3791,39.2023,39.2097,33800.0
2011-07-20 09:55:00,53.22,53.22,53.11,53.11,17800.0,39.217,39.217,39.136,39.136,17800.0
2011-07-20 10:00:00,53.09,53.16,53.03,53.13,41500.0,39.1212,39.1728,39.077,39.1507,41500.0
2011-07-20 10:05:00,53.13,53.24,53.12,53.19,51200.0,39.1507,39.2318,39.1433,39.1949,51200.0
2011-07-20 10:10:00,53.18,53.3,53.12,53.12,40000.0,39.1875,39.276,39.1433,39.1433,40000.0
2011-07-20 10:15:00,53.12,53.12,52.94,53.09,25800.0,39.1433,39.1433,39.0107,39.1212,25800.0
2011-07-20 10:20:00,53.09,53.13,53.01,53.02,26100.0,39.1212,39.1507,39.0623,39.0696,26100.0
2011-07-20 10:25:00,53.03,53.08,52.96,53.04,26300.0,39.077,39.1139,39.0254,39.0844,26300.0
2011-07-20 10:30:00,53.04,53.05,52.95,53.02,23700.0,39.0844,39.0917,39.0181,39.0696,23700.0
2011-07-20 10:35:00,53.03,53.07,52.97,53.03,13800.0,39.077,39.1065,39.0328,39.077,13800.0
2011-07-20 10:40:00,53.03,53.06,53.01,53.05,23000.0,39.077,39.0991,39.0623,39.0917,23000.0
2011-07-20 10:45:00,53.05,53.06,52.96,52.97,18400.0,39.0917,39.0991,39.0254,39.0328,18400.0
2011-07-20 10:50:00,52.97,52.99,52.91,52.95,24400.0,39.0328,39.0475,38.9886,39.0181,24400.0
2011-07-20 10:55:00,52.94,52.96,52.9,52.96,29000.0,39.0107,39.0254,38.9812,39.0254,29000.0
2011-07-20 11:00:00,52.97,53.01,52.93,52.94,30800.0,39.0328,39.0623,39.0033,39.0107,30800.0
2011-07-20 11:05:00,52.93,52.94,52.85,52.92,22200.0,39.0033,39.0107,38.9444,38.996,22200.0
2011-07-20 11:10:00,52.92,52.95,52.88,52.92,18600.0,38.996,39.0181,38.9665,38.996,18600.0
2011-07-20 11:15:00,52.92,52.95,52.91,52.93,17600.0,38.996,39.0181,38.9886,39.0033,17600.0
2011-07-20 11:20:00,52.94,52.95,52.89,52.92,53400.0,39.0107,39.0181,38.9738,38.996,53400.0
2011-07-20 11:25:00,52.92,52.92,52.91,52.92,56300.0,38.996,38.996,38.9886,38.996,56300.0
2011-07-20 11:30:00,52.92,52.98,52.91,52.98,68500.0,38.996,39.0402,38.9886,39.0402,68500.0
2011-07-20 11:35:00,52.97,53.0,52.95,52.97,44600.0,39.0328,39.0549,39.0181,39.0328,44600.0
2011-07-20 11:40:00,52.97,53.01,52.96,53.01,47000.0,39.0328,39.0623,39.0254,39.0623,47000.0
2011-07-20 11:45:00,53.0,53.02,52.99,53.02,58000.0,39.0549,39.0696,39.0475,39.0696,58000.0
2011-07-20 11:50:00,53.03,53.09,53.03,53.07,26200.0,39.077,39.1212,39.077,39.1065,26200.0
2011-07-20 11:55:00,53.08,53.09,53.04,53.06,172200.0,39.1139,39.1212,39.0844,39.0991,172200.0
2011-07-20 12:00:00,53.05,53.18,53.05,53.17,94800.0,39.0917,39.1875,39.0917,39.1802,94800.0
2011-07-20 12:05:00,53.16,53.25,53.16,53.25,26400.0,39.1728,39.2391,39.1728,39.2391,26400.0
2011-07-20 12:10:00,53.24,53.37,53.21,53.34,46600.0,39.2318,39.3276,39.2097,39.3054,46600.0
2011-07-20 12:15:00,53.34,53.38,53.02,53.31,68800.0,39.3054,39.3349,39.0696,39.2833,68800.0
2011-07-20 12:20:00,53.31,53.44,53.31,53.43,40400.0,39.2833,39.3791,39.2833,39.3718,40400.0
2011-07-20 12:25:00,53.43,53.46,53.41,53.44,41800.0,39.3718,39.3939,39.357,39.3791,41800.0
2011-07-20 12:30:00,53.45,53.47,53.41,53.42,23100.0,39.3865,39.4012,39.357,39.3644,23100.0
2011-07-20 12:35:00,53.42,53.5,53.42,53.44,17400.0,39.3644,39.4233,39.3644,39.3791,17400.0
2011-07-20 12:40:00,53.44,53.44,53.35,53.36,16700.0,39.3791,39.3791,39.3128,39.3202,16700.0
2011-07-20 12:45:00,53.36,53.45,53.36,53.42,20400.0,39.3202,39.3865,39.3202,39.3644,20400.0
2011-07-20 12:50:00,53.42,53.46,53.39,53.46,14200.0,39.3644,39.3939,39.3423,39.3939,14200.0
2011-07-20 12:55:00,53.47,53.52,53.47,53.52,294900.0,39.4012,39.4381,39.4012,39.4381,294900.0
2011-07-20 13:00:00,53.52,53.55,53.5,53.55,20700.0,39.4381,39.4602,39.4233,39.4602,20700.0
2011-07-20 13:05:00,53.56,53.58,53.5,53.53,19700.0,39.4676,39.4823,39.4233,39.4455,19700.0
2011-07-20 13:10:00,53.54,53.59,53.52,53.57,21700.0,39.4528,39.4897,39.4381,39.4749,21700.0
2011-07-20 13:15:00,53.57,53.65,53.57,53.61,18900.0,39.4749,39.5339,39.4749,39.5044,18900.0
2011-07-20 13:20:00,53.61,53.67,53.61,53.66,13700.0,39.5044,39.5486,39.5044,39.5412,13700.0
2011-07-20 13:25:00,53.66,53.71,53.65,53.7,9000.0,39.5412,39.5781,39.5339,39.5707,9000.0
2011-07-20 13:30:00,53.7,53.79,53.69,53.76,29900.0,39.5707,39.637,39.5634,39.6149,29900.0
2011-07-20 13:35:00,53.75,53.82,53.73,53.82,56300.0,39.6076,39.6592,39.5928,39.6592,56300.0
2011-07-20 13:40:00,53.81,53.83,53.75,53.75,29100.0,39.6518,39.6665,39.6076,39.6076,29100.0
2011-07-20 13:45:00,53.75,53.83,53.75,53.81,17700.0,39.6076,39.6665,39.6076,39.6518,17700.0
2011-07-20 13:50:00,53.81,53.82,53.77,53.78,6000.0,39.6518,39.6592,39.6223,39.6297,6000.0
2011-07-20 13:55:00,53.77,53.8,53.75,53.75,20000.0,39.6223,39.6444,39.6076,39.6076,20000.0
2011-07-20 14:00:00,53.76,53.82,53.76,53.8,67700.0,39.6149,39.6592,39.6149,39.6444,67700.0
2011-07-20 14:05:00,53.82,53.85,53.79,53.85,36100.0,39.6592,39.6813,39.637,39.6813,36100.0
2011-07-20 14:10:00,53.85,53.89,53.84,53.87,13300.0,39.6813,39.7107,39.6739,39.696,13300.0
2011-07-20 14:15:00,53.87,53.93,53.84,53.93,38000.0,39.696,39.7402,39.6739,39.7402,38000.0
2011-07-20 14:20:00,53.92,53.95,53.89,53.89,49500.0,39.7328,39.7549,39.7107,39.7107,49500.0
2011-07-20 14:25:00,53.9,53.99,53.88,53.98,26700.0,39.7181,39.7844,39.7034,39.7771,26700.0
2011-07-20 14:30:00,53.98,54.04,53.98,54.02,23800.0,39.7771,39.8213,39.7771,39.8065,23800.0
2011-07-20 14:35:00,54.02,54.04,54.0,54.04,18800.0,39.8065,39.8213,39.7918,39.8213,18800.0
2011-07-20 14:40:00,54.04,54.08,54.03,54.04,27000.0,39.8213,39.8507,39.8139,39.8213,27000.0
2011-07-20 14:45:00,54.04,54.05,53.91,53.91,42100.0,39.8213,39.8286,39.7255,39.7255,42100.0
2011-07-20 14:50:00,53.91,54.03,53.91,54.0,30200.0,39.7255,39.8139,39.7255,39.7918,30200.0
2011-07-20 14:55:00,53.99,54.0,53.97,53.98,23900.0,39.7844,39.7918,39.7697,39.7771,23900.0
2011-07-20 15:00:00,53.98,54.03,53.9,53.91,49700.0,39.7771,39.8139,39.7181,39.7255,49700.0
2011-07-20 15:05:00,53.93,54.07,53.93,54.06,49600.0,39.7402,39.8434,39.7402,39.836,49600.0
2011-07-20 15:10:00,54.06,54.12,54.02,54.07,53000.0,39.836,39.8802,39.8065,39.8434,53000.0
2011-07-20 15:15:00,54.06,54.11,54.03,54.03,38200.0,39.836,39.8728,39.8139,39.8139,38200.0
2011-07-20 15:20:00,54.02,54.03,53.99,53.99,40200.0,39.8065,39.8139,39.7844,39.7844,40200.0
2011-07-20 15:25:00,53.98,54.03,53.97,53.99,40900.0,39.7771,39.8139,39.7697,39.7844,40900.0
2011-07-20 15:30:00,54.0,54.08,53.99,54.01,46600.0,39.7918,39.8507,39.7844,39.7992,46600.0
2011-07-20 15:35:00,54.02,54.1,54.02,54.1,41300.0,39.8065,39.8655,39.8065,39.8655,41300.0
2011-07-20 15:40:00,54.1,54.1,54.04,54.04,44900.0,39.8655,39.8655,39.8213,39.8213,44900.0
2011-07-20 15:45:00,54.05,54.05,54.0,54.01,76800.0,39.8286,39.8286,39.7918,39.7992,76800.0
2011-07-20 15:50:00,54.02,54.04,53.6,53.96,151000.0,39.8065,39.8213,39.497,39.7623,151000.0
2011-07-20 15:55:00,53.96,54.1,53.94,54.08,163000.0,39.7623,39.8655,39.7476,39.8507,163000.0
2011-07-21 09:30:00,54.31,54.83,54.31,54.73,40900.0,40.0202,40.4034,40.0202,40.3297,40900.0
2011-07-21 09:35:00,54.7,54.74,54.51,54.6,15500.0,40.3076,40.3371,40.1676,40.2339,15500.0
2011-07-21 09:40:00,54.62,54.73,54.52,54.72,15100.0,40.2487,40.3297,40.175,40.3223,15100.0
2011-07-21 09:45:00,54.72,54.8,54.65,54.75,26100.0,40.3223,40.3813,40.2708,40.3445,26100.0
2011-07-21 09:50:00,54.75,54.86,54.73,54.75,33900.0,40.3445,40.4255,40.3297,40.3445,33900.0
2011-07-21 09:55:00,54.75,54.78,54.5,54.78,23200.0,40.3445,40.3666,40.1602,40.3666,23200.0
2011-07-21 10:00:00,54.75,54.91,54.7,54.89,27400.0,40.3445,40.4624,40.3076,40.4476,27400.0
2011-07-21 10:05:00,54.93,55.04,54.92,54.98,24100.0,40.4771,40.5582,40.4697,40.5139,24100.0
2011-07-21 10:10:00,54.98,55.04,54.93,54.98,17100.0,40.5139,40.5582,40.4771,40.5139,17100.0
2011-07-21 10:15:00,54.99,55.04,54.87,54.91,20900.0,40.5213,40.5582,40.4329,40.4624,20900.0
2011-07-21 10:20:00,54.91,54.96,54.83,54.92,25300.0,40.4624,40.4992,40.4034,40.4697,25300.0
2011-07-21 10:25:00,54.93,55.05,54.9,55.02,27300.0,40.4771,40.5655,40.455,40.5434,27300.0
2011-07-21 10:30:00,55.03,55.09,54.99,55.0,18900.0,40.5508,40.595,40.5213,40.5287,18900.0
2011-07-21 10:35:00,55.01,55.09,54.91,55.09,16400.0,40.536,40.595,40.4624,40.595,16400.0
2011-07-21 10:40:00,55.09,55.19,55.07,55.1,21700.0,40.595,40.6687,40.5803,40.6024,21700.0
2011-07-21 10:45:00,55.09,55.13,55.02,55.13,17300.0,40.595,40.6245,40.5434,40.6245,17300.0
2011-07-21 10:50:00,55.12,55.14,55.03,55.05,20200.0,40.6171,40.6318,40.5508,40.5655,20200.0
2011-07-21 10:55:00,55.04,55.12,55.01,55.12,24800.0,40.5582,40.6171,40.536,40.6171,24800.0
2011-07-21 11:00:00,55.13,55.15,55.06,55.08,19700.0,40.6245,40.6392,40.5729,40.5876,19700.0
2011-07-21 11:05:00,55.08,55.13,55.05,55.13,10700.0,40.5876,40.6245,40.5655,40.6245,10700.0
2011-07-21 11:10:00,55.13,55.21,55.09,55.11,17300.0,40.6245,40.6834,40.595,40.6097,17300.0
2011-07-21 11:15:00,55.11,55.13,55.06,55.08,18200.0,40.6097,40.6245,40.5729,40.5876,18200.0
2011-07-21 11:20:00,55.07,55.07,54.93,55.03,27300.0,40.5803,40.5803,40.4771,40.5508,27300.0
2011-07-21 11:25:00,55.03,55.03,54.94,55.0,23100.0,40.5508,40.5508,40.4845,40.5287,23100.0
2011-07-21 11:30:00,55.01,55.04,54.96,55.02,18900.0,40.536,40.5582,40.4992,40.5434,18900.0
2011-07-21 11:35:00,55.03,55.06,54.98,54.98,23900.0,40.5508,40.5729,40.5139,40.5139,23900.0
2011-07-21 11:40:00,54.97,55.0,54.94,54.94,15500.0,40.5066,40.5287,40.4845,40.4845,15500.0
2011-07-21 11:45:00,54.95,54.97,54.89,54.97,22200.0,40.4918,40.5066,40.4476,40.5066,22200.0
2011-07-21 11:50:00,54.98,55.05,54.98,55.04,18700.0,40.5139,40.5655,40.5139,40.5582,18700.0
2011-07-21 11:55:00,55.04,55.11,55.03,55.05,38000.0,40.5582,40.6097,40.5508,40.5655,38000.0
2011-07-21 12:00:00,55.05,55.2,55.04,55.19,34800.0,40.5655,40.6761,40.5582,40.6687,34800.0
2011-07-21 12:05:00,55.19,55.19,55.13,55.14,15000.0,40.6687,40.6687,40.6245,40.6318,15000.0
2011-07-21 12:10:00,55.14,55.21,55.1,55.19,38300.0,40.6318,40.6834,40.6024,40.6687,38300.0
2011-07-21 12:15:00,55.2,55.2,55.12,55.14,37800.0,40.6761,40.6761,40.6171,40.6318,37800.0
2011-07-21 12:20:00,55.13,55.2,55.12,55.15,29200.0,40.6245,40.6761,40.6171,40.6392,29200.0
2011-07-21 12:25:00,55.15,55.2,55.13,55.2,10000.0,40.6392,40.6761,40.6245,40.6761,10000.0
2011-07-21 12:30:00,55.17,55.22,55.14,55.15,82200.0,40.6539,40.6908,40.6318,40.6392,82200.0
2011-07-21 12:35:00,55.15,55.3,55.13,55.24,28100.0,40.6392,40.7497,40.6245,40.7055,28100.0
2011-07-21 12:40:00,55.25,55.57,55.25,55.57,42100.0,40.7129,40.9487,40.7129,40.9487,42100.0
2011-07-21 12:45:00,55.55,55.63,55.44,55.54,31400.0,40.934,40.9929,40.8529,40.9266,31400.0
2011-07-21 12:50:00,55.53,55.53,55.24,55.26,70000.0,40.9192,40.9192,40.7055,40.7203,70000.0
2011-07-21 12:55:00,55.24,55.41,55.24,55.4,25500.0,40.7055,40.8308,40.7055,40.8234,25500.0
2011-07-21 13:00:00,55.4,55.45,55.29,55.44,18700.0,40.8234,40.8603,40.7424,40.8529,18700.0
2011-07-21 13:05:00,55.45,55.45,55.35,55.38,33300.0,40.8603,40.8603,40.7866,40.8087,33300.0
2011-07-21 13:10:00,55.37,55.38,55.33,55.35,16600.0,40.8013,40.8087,40.7718,40.7866,16600.0
2011-07-21 13:15:00,55.38,55.48,55.37,55.47,16500.0,40.8087,40.8824,40.8013,40.875,16500.0
2011-07-21 13:20:00,55.47,55.53,55.42,55.52,19000.0,40.875,40.9192,40.8382,40.9119,19000.0
2011-07-21 13:25:00,55.51,55.57,55.47,55.57,18200.0,40.9045,40.9487,40.875,40.9487,18200.0
2011-07-21 13:30:00,55.56,55.58,55.51,55.55,43300.0,40.9413,40.9561,40.9045,40.934,43300.0
2011-07-21 13:35:00,55.55,55.57,55.48,55.54,20600.0,40.934,40.9487,40.8824,40.9266,20600.0
2011-07-21 13:40:00,55.55,55.55,55.39,55.39,24700.0,40.934,40.934,40.8161,40.8161,24700.0
2011-07-21 13:45:00,55.39,55.4,55.32,55.35,26800.0,40.8161,40.8234,40.7645,40.7866,26800.0
2011-07-21 13:50:00,55.34,55.44,55.31,55.44,31100.0,40.7792,40.8529,40.7571,40.8529,31100.0
2011-07-21 13:55:00,55.44,55.46,55.41,55.45,16100.0,40.8529,40.8676,40.8308,40.8603,16100.0
2011-07-21 14:00:00,55.45,55.47,55.43,55.45,27400.0,40.8603,40.875,40.8455,40.8603,27400.0
2011-07-21 14:05:00,55.45,55.48,55.44,55.47,34400.0,40.8603,40.8824,40.8529,40.875,34400.0
2011-07-21 14:10:00,55.47,55.47,55.37,55.4,23300.0,40.875,40.875,40.8013,40.8234,23300.0
2011-07-21 14:15:00,55.41,55.43,55.32,55.32,22400.0,40.8308,40.8455,40.7645,40.7645,22400.0
2011-07-21 14:20:00,55.33,55.37,55.32,55.32,10300.0,40.7718,40.8013,40.7645,40.7645,10300.0
2011-07-21 14:25:00,55.32,55.35,55.28,55.34,15500.0,40.7645,40.7866,40.735,40.7792,15500.0
2011-07-21 14:30:00,55.34,55.35,55.25,55.32,49000.0,40.7792,40.7866,40.7129,40.7645,49000.0
2011-07-21 14:35:00,55.32,55.36,55.31,55.35,15000.0,40.7645,40.794,40.7571,40.7866,15000.0
2011-07-21 14:40:00,55.35,55.35,55.29,55.35,23600.0,40.7866,40.7866,40.7424,40.7866,23600.0
2011-07-21 14:45:00,55.33,55.39,55.28,55.34,23200.0,40.7718,40.8161,40.735,40.7792,23200.0
2011-07-21 14:50:00,55.34,55.34,55.29,55.32,24200.0,40.7792,40.7792,40.7424,40.7645,24200.0
2011-07-21 14:55:00,55.32,55.38,55.28,55.35,19200.0,40.7645,40.8087,40.735,40.7866,19200.0
2011-07-21 15:00:00,55.35,55.39,55.26,55.27,28700.0,40.7866,40.8161,40.7203,40.7276,28700.0
2011-07-21 15:05:00,55.27,55.3,55.15,55.16,43000.0,40.7276,40.7497,40.6392,40.6466,43000.0
2011-07-21 15:10:00,55.16,55.19,55.15,55.17,31500.0,40.6466,40.6687,40.6392,40.6539,31500.0
2011-07-21 15:15:00,55.18,55.35,55.17,55.35,58700.0,40.6613,40.7866,40.6539,40.7866,58700.0
2011-07-21 15:20:00,55.33,55.35,55.25,55.28,42000.0,40.7718,40.7866,40.7129,40.735,42000.0
2011-07-21 15:25:00,55.27,55.32,55.24,55.3,28700.0,40.7276,40.7645,40.7055,40.7497,28700.0
2011-07-21 15:30:00,55.3,55.33,55.3,55.31,37400.0,40.7497,40.7718,40.7497,40.7571,37400.0
2011-07-21 15:35:00,55.3,55.31,55.2,55.25,38500.0,40.7497,40.7571,40.6761,40.7129,38500.0
2011-07-21 15:40:00,55.26,55.32,55.24,55.28,42500.0,40.7203,40.7645,40.7055,40.735,42500.0
2011-07-21 15:45:00,55.28,55.34,55.22,55.33,102000.0,40.735,40.7792,40.6908,40.7718,102000.0
2011-07-21 15:50:00,55.32,55.36,55.27,55.29,83000.0,40.7645,40.794,40.7276,40.7424,83000.0
2011-07-21 15:55:00,55.29,55.36,55.25,55.31,142200.0,40.7424,40.794,40.7129,40.7571,142200.0
2011-07-22 09:30:00,55.38,55.47,55.21,55.3,13300.0,40.8087,40.875,40.6834,40.7497,13300.0
2011-07-22 09:35:00,55.28,55.41,55.12,55.16,11600.0,40.735,40.8308,40.6171,40.6466,11600.0
2011-07-22 09:40:00,55.14,55.16,54.96,54.96,9900.0,40.6318,40.6466,40.4992,40.4992,9900.0
2011-07-22 09:45:00,54.98,55.08,54.91,55.07,31200.0,40.5139,40.5876,40.4624,40.5803,31200.0
2011-07-22 09:50:00,55.06,55.14,55.02,55.1,21800.0,40.5729,40.6318,40.5434,40.6024,21800.0
2011-07-22 09:55:00,55.1,55.16,55.0,55.05,22700.0,40.6024,40.6466,40.5287,40.5655,22700.0
2011-07-22 10:00:00,55.06,55.17,54.98,55.12,22000.0,40.5729,40.6539,40.5139,40.6171,22000.0
2011-07-22 10:05:00,55.14,55.26,55.14,55.16,26400.0,40.6318,40.7203,40.6318,40.6466,26400.0
2011-07-22 10:10:00,55.15,55.26,55.12,55.21,15100.0,40.6392,40.7203,40.6171,40.6834,15100.0
2011-07-22 10:15:00,55.23,55.23,55.0,55.1,22500.0,40.6982,40.6982,40.5287,40.6024,22500.0
2011-07-22 10:20:00,55.1,55.1,54.86,54.93,18800.0,40.6024,40.6024,40.4255,40.4771,18800.0
2011-07-22 10:25:00,54.94,55.04,54.92,55.04,14200.0,40.4845,40.5582,40.4697,40.5582,14200.0
2011-07-22 10:30:00,55.02,55.02,54.91,54.93,16400.0,40.5434,40.5434,40.4624,40.4771,16400.0
2011-07-22 10:35:00,54.92,55.01,54.89,54.95,9400.0,40.4697,40.536,40.4476,40.4918,9400.0
2011-07-22 10:40:00,54.96,55.06,54.96,55.05,12700.0,40.4992,40.5729,40.4992,40.5655,12700.0
2011-07-22 10:45:00,55.04,55.04,54.89,54.95,51100.0,40.5582,40.5582,40.4476,40.4918,51100.0
2011-07-22 10:50:00,54.94,55.1,54.91,55.1,52100.0,40.4845,40.6024,40.4624,40.6024,52100.0
2011-07-22 10:55:00,55.1,55.16,55.04,55.13,13200.0,40.6024,40.6466,40.5582,40.6245,13200.0
2011-07-22 11:00:00,55.13,55.24,55.13,55.21,16700.0,40.6245,40.7055,40.6245,40.6834,16700.0
2011-07-22 11:05:00,55.19,55.21,55.15,55.21,5900.0,40.6687,40.6834,40.6392,40.6834,5900.0
2011-07-22 11:10:00,55.22,55.24,55.19,55.21,9500.0,40.6908,40.7055,40.6687,40.6834,9500.0
2011-07-22 11:15:00,55.21,55.26,55.17,55.22,15400.0,40.6834,40.7203,40.6539,40.6908,15400.0
2011-07-22 11:20:00,55.24,55.25,55.11,55.25,16000.0,40.7055,40.7129,40.6097,40.7129,16000.0
2011-07-22 11:25:00,55.25,55.27,55.21,55.23,9500.0,40.7129,40.7276,40.6834,40.6982,9500.0
2011-07-22 11:30:00,55.26,55.32,55.23,55.29,13400.0,40.7203,40.7645,40.6982,40.7424,13400.0
2011-07-22 11:35:00,55.28,55.37,55.23,55.37,11600.0,40.735,40.8013,40.6982,40.8013,11600.0
2011-07-22 11:40:00,55.37,55.45,55.3,55.39,8900.0,40.8013,40.8603,40.7497,40.8161,8900.0
2011-07-22 11:45:00,55.41,55.41,55.37,55.38,6500.0,40.8308,40.8308,40.8013,40.8087,6500.0
2011-07-22 11:50:00,55.38,55.51,55.38,55.41,44900.0,40.8087,40.9045,40.8087,40.8308,44900.0
2011-07-22 11:55:00,55.41,55.52,55.41,55.48,10700.0,40.8308,40.9119,40.8308,40.8824,10700.0
2011-07-22 12:00:00,55.47,55.49,55.44,55.47,6800.0,40.875,40.8897,40.8529,40.875,6800.0
2011-07-22 12:05:00,55.46,55.54,55.44,55.54,12100.0,40.8676,40.9266,40.8529,40.9266,12100.0
2011-07-22 12:10:00,55.53,55.61,55.53,55.58,13400.0,40.9192,40.9782,40.9192,40.9561,13400.0
2011-07-22 12:15:00,55.58,55.61,55.56,55.58,9500.0,40.9561,40.9782,40.9413,40.9561,9500.0
2011-07-22 12:20:00,55.59,55.63,55.53,55.53,7900.0,40.9634,40.9929,40.9192,40.9192,7900.0
2011-07-22 12:25:00,55.53,55.53,55.48,55.51,5500.0,40.9192,40.9192,40.8824,40.9045,5500.0
2011-07-22 12:30:00,55.51,55.55,55.46,55.49,12800.0,40.9045,40.934,40.8676,40.8897,12800.0
2011-07-22 12:35:00,55.48,55.5,55.38,55.38,7900.0,40.8824,40.8971,40.8087,40.8087,7900.0
2011-07-22 12:40:00,55.38,55.43,55.38,55.42,24900.0,40.8087,40.8455,40.8087,40.8382,24900.0
2011-07-22 12:45:00,55.43,55.51,55.42,55.49,38500.0,40.8455,40.9045,40.8382,40.8897,38500.0
2011-07-22 12:50:00,55.51,55.56,55.48,55.54,8500.0,40.9045,40.9413,40.8824,40.9266,8500.0
2011-07-22 12:55:00,55.54,55.59,55.51,55.57,4400.0,40.9266,40.9634,40.9045,40.9487,4400.0
2011-07-22 13:00:00,55.58,55.58,55.47,55.49,10400.0,40.9561,40.9561,40.875,40.8897,10400.0
2011-07-22 13:05:00,55.49,55.55,55.45,55.49,16400.0,40.8897,40.934,40.8603,40.8897,16400.0
2011-07-22 13:10:00,55.48,55.49,55.42,55.49,6600.0,40.8824,40.8897,40.8382,40.8897,6600.0
2011-07-22 13:15:00,55.5,55.51,55.49,55.5,7500.0,40.8971,40.9045,40.8897,40.8971,7500.0
2011-07-22 13:20:00,55.5,55.53,55.46,55.53,11000.0,40.8971,40.9192,40.8676,40.9192,11000.0
2011-07-22 13:25:00,55.53,55.53,55.49,55.51,5700.0,40.9192,40.9192,40.8897,40.9045,5700.0
2011-07-22 13:30:00,55.51,55.53,55.47,55.51,23800.0,40.9045,40.9192,40.875,40.9045,23800.0
2011-07-22 13:35:00,55.52,55.52,55.48,55.52,5900.0,40.9119,40.9119,40.8824,40.9119,5900.0
2011-07-22 13:40:00,55.52,55.55,55.49,55.5,23800.0,40.9119,40.934,40.8897,40.8971,23800.0
2011-07-22 13:45:00,55.5,55.51,55.47,55.49,21600.0,40.8971,40.9045,40.875,40.8897,21600.0
2011-07-22 13:50:00,55.5,55.53,55.41,55.41,8500.0,40.8971,40.9192,40.8308,40.8308,8500.0
2011-07-22 13:55:00,55.42,55.51,55.42,55.48,7300.0,40.8382,40.9045,40.8382,40.8824,7300.0
2011-07-22 14:00:00,55.48,55.51,55.45,55.5,15900.0,40.8824,40.9045,40.8603,40.8971,15900.0
2011-07-22 14:05:00,55.51,55.59,55.48,55.59,31100.0,40.9045,40.9634,40.8824,40.9634,31100.0
2011-07-22 14:10:00,55.59,55.59,55.49,55.51,15500.0,40.9634,40.9634,40.8897,40.9045,15500.0
2011-07-22 14:15:00,55.51,55.56,55.51,55.55,9500.0,40.9045,40.9413,40.9045,40.934,9500.0
2011-07-22 14:20:00,55.55,55.56,55.53,55.55,11400.0,40.934,40.9413,40.9192,40.934,11400.0
2011-07-22 14:25:00,55.54,55.54,55.42,55.43,7900.0,40.9266,40.9266,40.8382,40.8455,7900.0
2011-07-22 14:30:00,55.43,55.45,55.36,55.37,13500.0,40.8455,40.8603,40.794,40.8013,13500.0
2011-07-22 14:35:00,55.37,55.38,55.33,55.35,7100.0,40.8013,40.8087,40.7718,40.7866,7100.0
2011-07-22 14:40:00,55.35,55.4,55.33,55.4,8600.0,40.7866,40.8234,40.7718,40.8234,8600.0
2011-07-22 14:45:00,55.4,55.41,55.39,55.39,8000.0,40.8234,40.8308,40.8161,40.8161,8000.0
2011-07-22 14:50:00,55.39,55.45,55.38,55.45,8100.0,40.8161,40.8603,40.8087,40.8603,8100.0
2011-07-22 14:55:00,55.45,55.46,55.4,55.41,9300.0,40.8603,40.8676,40.8234,40.8308,9300.0
2011-07-22 15:00:00,55.44,55.49,55.4,55.48,17800.0,40.8529,40.8897,40.8234,40.8824,17800.0
2011-07-22 15:05:00,55.48,55.49,55.43,55.46,16000.0,40.8824,40.8897,40.8455,40.8676,16000.0
2011-07-22 15:10:00,55.46,55.48,55.42,55.44,14800.0,40.8676,40.8824,40.8382,40.8529,14800.0
2011-07-22 15:15:00,55.44,55.47,55.36,55.44,21000.0,40.8529,40.875,40.794,40.8529,21000.0
2011-07-22 15:20:00,55.44,55.44,55.37,55.43,9500.0,40.8529,40.8529,40.8013,40.8455,9500.0
2011-07-22 15:25:00,55.44,55.44,55.34,55.35,14900.0,40.8529,40.8529,40.7792,40.7866,14900.0
2011-07-22 15:30:00,55.34,55.4,55.3,55.31,20600.0,40.7792,40.8234,40.7497,40.7571,20600.0
2011-07-22 15:35:00,55.31,55.38,55.31,55.37,15400.0,40.7571,40.8087,40.7571,40.8013,15400.0
2011-07-22 15:40:00,55.37,55.37,55.3,55.33,23600.0,40.8013,40.8013,40.7497,40.7718,23600.0
2011-07-22 15:45:00,55.34,55.43,55.34,55.4,33500.0,40.7792,40.8455,40.7792,40.8234,33500.0
2011-07-22 15:50:00,55.39,55.4,55.34,55.34,27400.0,40.8161,40.8234,40.7792,40.7792,27400.0
2011-07-22 15:55:00,55.35,55.39,55.33,55.37,47900.0,40.7866,40.8161,40.7718,40.8013,47900.0
2011-07-25 09:30:00,54.6,54.6,54.35,54.45,28700.0,40.2339,40.2339,40.0497,40.1234,28700.0
2011-07-25 09:35:00,54.52,54.56,54.38,54.41,13100.0,40.175,40.2044,40.0718,40.0939,13100.0
2011-07-25 09:40:00,54.41,54.43,54.01,54.12,27400.0,40.0939,40.1087,39.7992,39.8802,27400.0
2011-07-25 09:45:00,54.12,54.22,54.0,54.09,46600.0,39.8802,39.9539,39.7918,39.8581,46600.0
2011-07-25 09:50:00,54.08,54.27,54.08,54.23,39700.0,39.8507,39.9907,39.8507,39.9613,39700.0
2011-07-25 09:55:00,54.23,54.36,54.17,54.3,19800.0,39.9613,40.0571,39.9171,40.0129,19800.0
2011-07-25 10:00:00,54.31,54.37,54.25,54.29,22300.0,40.0202,40.0644,39.976,40.0055,22300.0
2011-07-25 10:05:00,54.28,54.39,54.26,54.36,20600.0,39.9981,40.0792,39.9834,40.0571,20600.0
2011-07-25 10:10:00,54.38,54.47,54.28,54.32,22300.0,40.0718,40.1381,39.9981,40.0276,22300.0
2011-07-25 10:15:00,54.32,54.43,54.28,54.38,22400.0,40.0276,40.1087,39.9981,40.0718,22400.0
2011-07-25 10:20:00,54.39,54.51,54.35,54.42,20300.0,40.0792,40.1676,40.0497,40.1013,20300.0
2011-07-25 10:25:00,54.42,54.5,54.37,54.4,27700.0,40.1013,40.1602,40.0644,40.0865,27700.0
2011-07-25 10:30:00,54.42,54.49,54.37,54.39,24200.0,40.1013,40.1529,40.0644,40.0792,24200.0
2011-07-25 10:35:00,54.4,54.48,54.4,54.43,22000.0,40.0865,40.1455,40.0865,40.1087,22000.0
2011-07-25 10:40:00,54.43,54.6,54.43,54.53,23900.0,40.1087,40.2339,40.1087,40.1823,23900.0
2011-07-25 10:45:00,54.52,54.58,54.46,54.52,35800.0,40.175,40.2192,40.1308,40.175,35800.0
2011-07-25 10:50:00,54.52,54.52,54.37,54.39,27000.0,40.175,40.175,40.0644,40.0792,27000.0
2011-07-25 10:55:00,54.39,54.42,54.28,54.42,31900.0,40.0792,40.1013,39.9981,40.1013,31900.0
2011-07-25 11:00:00,54.41,54.46,54.36,54.4,21800.0,40.0939,40.1308,40.0571,40.0865,21800.0
2011-07-25 11:05:00,54.4,54.41,54.3,54.33,19700.0,40.0865,40.0939,40.0129,40.035,19700.0
2011-07-25 11:10:00,54.33,54.38,54.29,54.29,17700.0,40.035,40.0718,40.0055,40.0055,17700.0
2011-07-25 11:15:00,54.29,54.39,54.27,54.37,21600.0,40.0055,40.0792,39.9907,40.0644,21600.0
2011-07-25 11:20:00,54.38,54.46,54.38,54.46,17200.0,40.0718,40.1308,40.0718,40.1308,17200.0
2011-07-25 11:25:00,54.45,54.54,54.43,54.46,17800.0,40.1234,40.1897,40.1087,40.1308,17800.0
2011-07-25 11:30:00,54.47,54.48,54.41,54.45,17400.0,40.1381,40.1455,40.0939,40.1234,17400.0
2011-07-25 11:35:00,54.45,54.5,54.44,54.46,13800.0,40.1234,40.1602,40.116,40.1308,13800.0
2011-07-25 11:40:00,54.45,54.46,54.35,54.41,14500.0,40.1234,40.1308,40.0497,40.0939,14500.0
2011-07-25 11:45:00,54.41,54.42,54.36,54.36,13000.0,40.0939,40.1013,40.0571,40.0571,13000.0
2011-07-25 11:50:00,54.36,54.39,54.32,54.33,20400.0,40.0571,40.0792,40.0276,40.035,20400.0
2011-07-25 11:55:00,54.33,54.38,54.29,54.38,12800.0,40.035,40.0718,40.0055,40.0718,12800.0
2011-07-25 12:00:00,54.38,54.42,54.38,54.4,12900.0,40.0718,40.1013,40.0718,40.0865,12900.0
2011-07-25 12:05:00,54.4,54.43,54.37,54.38,10100.0,40.0865,40.1087,40.0644,40.0718,10100.0
2011-07-25 12:10:00,54.38,54.4,54.35,54.35,7400.0,40.0718,40.0865,40.0497,40.0497,7400.0
2011-07-25 12:15:00,54.36,54.41,54.36,54.39,9500.0,40.0571,40.0939,40.0571,40.0792,9500.0
2011-07-25 12:20:00,54.4,54.45,54.4,54.41,8200.0,40.0865,40.1234,40.0865,40.0939,8200.0
2011-07-25 12:25:00,54.42,54.47,54.42,54.43,8200.0,40.1013,40.1381,40.1013,40.1087,8200.0
2011-07-25 12:30:00,54.44,54.5,54.41,54.48,10200.0,40.116,40.1602,40.0939,40.1455,10200.0
2011-07-25 12:35:00,54.48,54.51,54.46,54.49,6600.0,40.1455,40.1676,40.1308,40.1529,6600.0
2011-07-25 12:40:00,54.49,54.52,54.49,54.51,3900.0,40.1529,40.175,40.1529,40.1676,3900.0
2011-07-25 12:45:00,54.52,54.55,54.47,54.49,11200.0,40.175,40.1971,40.1381,40.1529,11200.0
2011-07-25 12:50:00,54.49,54.52,54.47,54.48,7300.0,40.1529,40.175,40.1381,40.1455,7300.0
2011-07-25 12:55:00,54.47,54.5,54.45,54.46,10800.0,40.1381,40.1602,40.1234,40.1308,10800.0
2011-07-25 13:00:00,54.45,54.57,54.45,54.57,6500.0,40.1234,40.2118,40.1234,40.2118,6500.0
2011-07-25 13:05:00,54.56,54.63,54.55,54.57,15200.0,40.2044,40.256,40.1971,40.2118,15200.0
2011-07-25 13:10:00,54.56,54.58,54.52,54.54,8100.0,40.2044,40.2192,40.175,40.1897,8100.0
2011-07-25 13:15:00,54.55,54.57,54.53,54.56,10300.0,40.1971,40.2118,40.1823,40.2044,10300.0
2011-07-25 13:20:00,54.56,54.58,54.52,54.52,10500.0,40.2044,40.2192,40.175,40.175,10500.0
2011-07-25 13:25:00,54.52,54.53,54.5,54.5,11400.0,40.175,40.1823,40.1602,40.1602,11400.0
2011-07-25 13:30:00,54.51,54.53,54.5,54.53,5600.0,40.1676,40.1823,40.1602,40.1823,5600.0
2011-07-25 13:35:00,54.54,54.54,54.45,54.47,12200.0,40.1897,40.1897,40.1234,40.1381,12200.0
2011-07-25 13:40:00,54.46,54.49,54.45,54.48,10600.0,40.1308,40.1529,40.1234,40.1455,10600.0
2011-07-25 13:45:00,54.48,54.52,54.45,54.52,13100.0,40.1455,40.175,40.1234,40.175,13100.0
2011-07-25 13:50:00,54.51,54.51,54.46,54.49,21300.0,40.1676,40.1676,40.1308,40.1529,21300.0
2011-07-25 13:55:00,54.5,54.52,54.43,54.43,12700.0,40.1602,40.175,40.1087,40.1087,12700.0
2011-07-25 14:00:00,54.42,54.57,54.42,54.57,25900.0,40.1013,40.2118,40.1013,40.2118,25900.0
2011-07-25 14:05:00,54.56,54.59,54.53,54.59,12500.0,40.2044,40.2266,40.1823,40.2266,12500.0
2011-07-25 14:10:00,54.59,54.62,54.58,54.59,21600.0,40.2266,40.2487,40.2192,40.2266,21600.0
2011-07-25 14:15:00,54.58,54.58,54.51,54.52,17300.0,40.2192,40.2192,40.1676,40.175,17300.0
2011-07-25 14:20:00,54.51,54.53,54.48,54.49,19600.0,40.1676,40.1823,40.1455,40.1529,19600.0
2011-07-25 14:25:00,54.5,54.57,54.5,54.54,17100.0,40.1602,40.2118,40.1602,40.1897,17100.0
2011-07-25 14:30:00,54.55,54.56,54.45,54.47,22200.0,40.1971,40.2044,40.1234,40.1381,22200.0
2011-07-25 14:35:00,54.48,54.51,54.43,54.43,40200.0,40.1455,40.1676,40.1087,40.1087,40200.0
2011-07-25 14:40:00,54.42,54.48,54.4,54.45,60300.0,40.1013,40.1455,40.0865,40.1234,60300.0
2011-07-25 14:45:00,54.45,54.51,54.43,54.49,26200.0,40.1234,40.1676,40.1087,40.1529,26200.0
2011-07-25 14:50:00,54.49,54.53,54.42,54.48,19400.0,40.1529,40.1823,40.1013,40.1455,19400.0
2011-07-25 14:55:00,54.48,54.56,54.48,54.53,19800.0,40.1455,40.2044,40.1455,40.1823,19800.0
2011-07-25 15:00:00,54.54,54.55,54.47,54.48,27500.0,40.1897,40.1971,40.1381,40.1455,27500.0
2011-07-25 15:05:00,54.48,54.48,54.44,54.45,22400.0,40.1455,40.1455,40.116,40.1234,22400.0
2011-07-25 15:10:00,54.44,54.48,54.39,54.46,28800.0,40.116,40.1455,40.0792,40.1308,28800.0
2011-07-25 15:15:00,54.47,54.5,54.45,54.47,37000.0,40.1381,40.1602,40.1234,40.1381,37000.0
2011-07-25 15:20:00,54.48,54.49,54.41,54.48,25200.0,40.1455,40.1529,40.0939,40.1455,25200.0
2011-07-25 15:25:00,54.48,54.5,54.43,54.47,49500.0,40.1455,40.1602,40.1087,40.1381,49500.0
2011-07-25 15:30:00,54.48,54.48,54.43,54.45,69200.0,40.1455,40.1455,40.1087,40.1234,69200.0
2011-07-25 15:35:00,54.45,54.45,54.33,54.33,80500.0,40.1234,40.1234,40.035,40.035,80500.0
2011-07-25 15:40:00,54.34,54.36,54.25,54.25,56100.0,40.0423,40.0571,39.976,39.976,56100.0
2011-07-25 15:45:00,54.26,54.26,54.09,54.09,106800.0,39.9834,39.9834,39.8581,39.8581,106800.0
2011-07-25 15:50:00,54.09,54.17,54.07,54.16,68900.0,39.8581,39.9171,39.8434,39.9097,68900.0
2011-07-25 15:55:00,54.15,54.16,54.09,54.1,154100.0,39.9023,39.9097,39.8581,39.8655,154100.0
2011-07-26 09:30:00,54.11,54.32,54.11,54.12,29200.0,39.8728,40.0276,39.8728,39.8802,29200.0
2011-07-26 09:35:00,54.08,54.17,54.0,54.03,16900.0,39.8507,39.9171,39.7918,39.8139,16900.0
2011-07-26 09:40:00,54.03,54.18,54.01,54.08,18400.0,39.8139,39.9244,39.7992,39.8507,18400.0
2011-07-26 09:45:00,54.05,54.12,53.8,53.95,48100.0,39.8286,39.8802,39.6444,39.7549,48100.0
2011-07-26 09:50:00,53.93,53.96,53.77,53.79,24200.0,39.7402,39.7623,39.6223,39.637,24200.0
2011-07-26 09:55:00,53.77,53.84,53.69,53.83,24300.0,39.6223,39.6739,39.5634,39.6665,24300.0
2011-07-26 10:00:00,53.79,53.92,53.77,53.82,26200.0,39.637,39.7328,39.6223,39.6592,26200.0
2011-07-26 10:05:00,53.81,53.82,53.67,53.73,28800.0,39.6518,39.6592,39.5486,39.5928,28800.0
2011-07-26 10:10:00,53.72,53.86,53.68,53.8,30500.0,39.5855,39.6886,39.556,39.6444,30500.0
2011-07-26 10:15:00,53.82,53.92,53.82,53.87,132900.0,39.6592,39.7328,39.6592,39.696,132900.0
2011-07-26 10:20:00,53.86,54.03,53.86,54.02,27400.0,39.6886,39.8139,39.6886,39.8065,27400.0
2011-07-26 10:25:00,54.02,54.07,53.96,54.04,32300.0,39.8065,39.8434,39.7623,39.8213,32300.0
2011-07-26 10:30:00,54.03,54.13,54.02,54.12,29000.0,39.8139,39.8876,39.8065,39.8802,29000.0
2011-07-26 10:35:00,54.13,54.21,54.12,54.18,25500.0,39.8876,39.9465,39.8802,39.9244,25500.0
2011-07-26 10:40:00,54.19,54.36,54.19,54.36,29900.0,39.9318,40.0571,39.9318,40.0571,29900.0
2011-07-26 10:45:00,54.36,54.57,54.36,54.53,39800.0,40.0571,40.2118,40.0571,40.1823,39800.0
2011-07-26 10:50:00,54.53,54.57,54.5,54.54,16600.0,40.1823,40.2118,40.1602,40.1897,16600.0
2011-07-26 10:55:00,54.52,54.54,54.38,54.39,37500.0,40.175,40.1897,40.0718,40.0792,37500.0
2011-07-26 11:00:00,54.42,54.43,54.32,54.33,16000.0,40.1013,40.1087,40.0276,40.035,16000.0
2011-07-26 11:05:00,54.33,54.45,54.32,54.45,11000.0,40.035,40.1234,40.0276,40.1234,11000.0
2011-07-26 11:10:00,54.45,54.5,54.43,54.5,10600.0,40.1234,40.1602,40.1087,40.1602,10600.0
2011-07-26 11:15:00,54.52,54.6,54.52,54.59,25400.0,40.175,40.2339,40.175,40.2266,25400.0
2011-07-26 11:20:00,54.59,54.59,54.51,54.52,23600.0,40.2266,40.2266,40.1676,40.175,23600.0
2011-07-26 11:25:00,54.52,54.54,54.43,54.47,16400.0,40.175,40.1897,40.1087,40.1381,16400.0
2011-07-26 11:30:00,54.48,54.55,54.47,54.52,19000.0,40.1455,40.1971,40.1381,40.175,19000.0
2011-07-26 11:35:00,54.5,54.56,54.48,54.49,25000.0,40.1602,40.2044,40.1455,40.1529,25000.0
2011-07-26 11:40:00,54.49,54.5,54.46,54.5,12500.0,40.1529,40.1602,40.1308,40.1602,12500.0
2011-07-26 11:45:00,54.5,54.58,54.5,54.55,9500.0,40.1602,40.2192,40.1602,40.1971,9500.0
2011-07-26 11:50:00,54.55,54.58,54.52,54.55,13500.0,40.1971,40.2192,40.175,40.1971,13500.0
2011-07-26 11:55:00,54.55,54.6,54.54,54.59,12100.0,40.1971,40.2339,40.1897,40.2266,12100.0
2011-07-26 12:00:00,54.59,54.66,54.59,54.65,20700.0,40.2266,40.2781,40.2266,40.2708,20700.0
2011-07-26 12:05:00,54.65,54.69,54.61,54.62,10700.0,40.2708,40.3002,40.2413,40.2487,10700.0
2011-07-26 12:10:00,54.62,54.68,54.6,54.67,13400.0,40.2487,40.2929,40.2339,40.2855,13400.0
2011-07-26 12:15:00,54.68,54.71,54.65,54.65,15100.0,40.2929,40.315,40.2708,40.2708,15100.0
2011-07-26 12:20:00,54.66,54.68,54.63,54.63,13800.0,40.2781,40.2929,40.256,40.256,13800.0
2011-07-26 12:25:00,54.63,54.66,54.59,54.59,11700.0,40.256,40.2781,40.2266,40.2266,11700.0
2011-07-26 12:30:00,54.59,54.59,54.49,54.49,10700.0,40.2266,40.2266,40.1529,40.1529,10700.0
2011-07-26 12:35:00,54.48,54.49,54.47,54.49,6000.0,40.1455,40.1529,40.1381,40.1529,6000.0
2011-07-26 12:40:00,54.48,54.52,54.48,54.52,5800.0,40.1455,40.175,40.1455,40.175,5800.0
2011-07-26 12:45:00,54.52,54.54,54.43,54.43,16500.0,40.175,40.1897,40.1087,40.1087,16500.0
2011-07-26 12:50:00,54.42,54.46,54.41,54.43,8800.0,40.1013,40.1308,40.0939,40.1087,8800.0
2011-07-26 12:55:00,54.44,54.45,54.41,54.42,9900.0,40.116,40.1234,40.0939,40.1013,9900.0
2011-07-26 13:00:00,54.42,54.49,54.4,54.44,17800.0,40.1013,40.1529,40.0865,40.116,17800.0
2011-07-26 13:05:00,54.43,54.46,54.42,54.44,17000.0,40.1087,40.1308,40.1013,40.116,17000.0
2011-07-26 13:10:00,54.43,54.46,54.36,54.4,13500.0,40.1087,40.1308,40.0571,40.0865,13500.0
2011-07-26 13:15:00,54.4,54.4,54.34,54.39,9000.0,40.0865,40.0865,40.0423,40.0792,9000.0
2011-07-26 13:20:00,54.39,54.39,54.34,54.34,14900.0,40.0792,40.0792,40.0423,40.0423,14900.0
2011-07-26 13:25:00,54.35,54.42,54.34,54.42,8100.0,40.0497,40.1013,40.0423,40.1013,8100.0
2011-07-26 13:30:00,54.42,54.46,54.41,54.45,9100.0,40.1013,40.1308,40.0939,40.1234,9100.0
2011-07-26 13:35:00,54.45,54.46,54.39,54.44,30600.0,40.1234,40.1308,40.0792,40.116,30600.0
2011-07-26 13:40:00,54.42,54.47,54.42,54.46,7000.0,40.1013,40.1381,40.1013,40.1308,7000.0
2011-07-26 13:45:00,54.46,54.47,54.42,54.47,8400.0,40.1308,40.1381,40.1013,40.1381,8400.0
2011-07-26 13:50:00,54.48,54.54,54.48,54.51,10600.0,40.1455,40.1897,40.1455,40.1676,10600.0
2011-07-26 13:55:00,54.51,54.52,54.46,54.5,8800.0,40.1676,40.175,40.1308,40.1602,8800.0
2011-07-26 14:00:00,54.5,54.6,54.5,54.6,11200.0,40.1602,40.2339,40.1602,40.2339,11200.0
2011-07-26 14:05:00,54.61,54.69,54.61,54.67,16800.0,40.2413,40.3002,40.2413,40.2855,16800.0
2011-07-26 14:10:00,54.68,54.76,54.66,54.76,14600.0,40.2929,40.3518,40.2781,40.3518,14600.0
2011-07-26 14:15:00,54.75,54.77,54.71,54.75,10500.0,40.3445,40.3592,40.315,40.3445,10500.0
2011-07-26 14:20:00,54.76,54.78,54.67,54.67,8800.0,40.3518,40.3666,40.2855,40.2855,8800.0
2011-07-26 14:25:00,54.66,54.67,54.6,54.62,8900.0,40.2781,40.2855,40.2339,40.2487,8900.0
2011-07-26 14:30:00,54.63,54.71,54.63,54.71,9600.0,40.256,40.315,40.256,40.315,9600.0
2011-07-26 14:35:00,54.72,54.73,54.62,54.64,15500.0,40.3223,40.3297,40.2487,40.2634,15500.0
2011-07-26 14:40:00,54.63,54.63,54.57,54.59,12400.0,40.256,40.256,40.2118,40.2266,12400.0
2011-07-26 14:45:00,54.59,54.61,54.55,54.59,12100.0,40.2266,40.2413,40.1971,40.2266,12100.0
2011-07-26 14:50:00,54.6,54.67,54.59,54.61,17400.0,40.2339,40.2855,40.2266,40.2413,17400.0
2011-07-26 14:55:00,54.59,54.59,54.51,54.51,15500.0,40.2266,40.2266,40.1676,40.1676,15500.0
2011-07-26 15:00:00,54.51,54.53,54.46,54.49,13200.0,40.1676,40.1823,40.1308,40.1529,13200.0
2011-07-26 15:05:00,54.5,54.5,54.38,54.4,20900.0,40.1602,40.1602,40.0718,40.0865,20900.0
2011-07-26 15:10:00,54.41,54.46,54.4,54.45,22200.0,40.0939,40.1308,40.0865,40.1234,22200.0
2011-07-26 15:15:00,54.44,54.45,54.38,54.39,17800.0,40.116,40.1234,40.0718,40.0792,17800.0
2011-07-26 15:20:00,54.41,54.44,54.34,54.34,18500.0,40.0939,40.116,40.0423,40.0423,18500.0
2011-07-26 15:25:00,54.35,54.39,54.33,54.35,18200.0,40.0497,40.0792,40.035,40.0497,18200.0
2011-07-26 15:30:00,54.36,54.37,54.3,54.31,19800.0,40.0571,40.0644,40.0129,40.0202,19800.0
2011-07-26 15:35:00,54.3,54.35,54.26,54.29,27200.0,40.0129,40.0497,39.9834,40.0055,27200.0
2011-07-26 15:40:00,54.28,54.28,54.2,54.22,31700.0,39.9981,39.9981,39.9392,39.9539,31700.0
2011-07-26 15:45:00,54.21,54.23,54.13,54.14,45400.0,39.9465,39.9613,39.8876,39.895,45400.0
2011-07-26 15:50:00,54.14,54.14,54.06,54.11,66200.0,39.895,39.895,39.836,39.8728,66200.0
2011-07-26 15:55:00,54.1,54.18,54.08,54.16,88100.0,39.8655,39.9244,39.8507,39.9097,88100.0
2011-07-27 09:30:00,53.75,53.75,53.55,53.55,19700.0,39.6076,39.6076,39.4602,39.4602,19700.0
2011-07-27 09:35:00,53.56,53.7,53.52,53.58,21100.0,39.4676,39.5707,39.4381,39.4823,21100.0
2011-07-27 09:40:00,53.57,53.62,53.5,53.52,27600.0,39.4749,39.5118,39.4233,39.4381,27600.0
2011-07-27 09:45:00,53.5,53.59,53.43,53.49,23200.0,39.4233,39.4897,39.3718,39.416,23200.0
2011-07-27 09:50:00,53.49,53.57,53.41,53.46,19600.0,39.416,39.4749,39.357,39.3939,19600.0
2011-07-27 09:55:00,53.44,53.44,53.21,53.23,30200.0,39.3791,39.3791,39.2097,39.2244,30200.0
2011-07-27 10:00:00,53.23,53.27,53.11,53.14,28200.0,39.2244,39.2539,39.136,39.1581,28200.0
2011-07-27 10:05:00,53.14,53.15,52.79,52.79,30500.0,39.1581,39.1654,38.9002,38.9002,30500.0
2011-07-27 10:10:00,52.77,52.82,52.72,52.79,48800.0,38.8854,38.9223,38.8486,38.9002,48800.0
2011-07-27 10:15:00,52.79,52.88,52.7,52.74,44300.0,38.9002,38.9665,38.8338,38.8633,44300.0
2011-07-27 10:20:00,52.75,52.78,52.54,52.58,22000.0,38.8707,38.8928,38.7159,38.7454,22000.0
2011-07-27 10:25:00,52.59,52.76,52.59,52.69,25900.0,38.7528,38.8781,38.7528,38.8265,25900.0
2011-07-27 10:30:00,52.68,52.91,52.66,52.88,24400.0,38.8191,38.9886,38.8044,38.9665,24400.0
2011-07-27 10:35:00,52.87,52.98,52.83,52.83,36100.0,38.9591,39.0402,38.9296,38.9296,36100.0
2011-07-27 10:40:00,52.84,52.85,52.67,52.74,51100.0,38.937,38.9444,38.8117,38.8633,51100.0
2011-07-27 10:45:00,52.74,52.76,52.62,52.71,65600.0,38.8633,38.8781,38.7749,38.8412,65600.0
2011-07-27 10:50:00,52.71,52.84,52.67,52.84,46000.0,38.8412,38.937,38.8117,38.937,46000.0
2011-07-27 10:55:00,52.83,52.91,52.8,52.83,60200.0,38.9296,38.9886,38.9075,38.9296,60200.0
2011-07-27 11:00:00,52.83,52.91,52.77,52.82,44600.0,38.9296,38.9886,38.8854,38.9223,44600.0
2011-07-27 11:05:00,52.82,52.83,52.7,52.74,29500.0,38.9223,38.9296,38.8338,38.8633,29500.0
2011-07-27 11:10:00,52.75,52.76,52.68,52.73,17800.0,38.8707,38.8781,38.8191,38.8559,17800.0
2011-07-27 11:15:00,52.75,52.81,52.73,52.76,30100.0,38.8707,38.9149,38.8559,38.8781,30100.0
2011-07-27 11:20:00,52.76,52.78,52.66,52.71,22000.0,38.8781,38.8928,38.8044,38.8412,22000.0
2011-07-27 11:25:00,52.7,52.8,52.7,52.79,23400.0,38.8338,38.9075,38.8338,38.9002,23400.0
2011-07-27 11:30:00,52.8,52.88,52.76,52.76,72300.0,38.9075,38.9665,38.8781,38.8781,72300.0
2011-07-27 11:35:00,52.78,52.81,52.6,52.66,28200.0,38.8928,38.9149,38.7602,38.8044,28200.0
2011-07-27 11:40:00,52.66,52.71,52.59,52.59,12600.0,38.8044,38.8412,38.7528,38.7528,12600.0
2011-07-27 11:45:00,52.6,52.6,52.55,52.56,18100.0,38.7602,38.7602,38.7233,38.7307,18100.0
2011-07-27 11:50:00,52.56,52.59,52.41,52.43,30200.0,38.7307,38.7528,38.6201,38.6349,30200.0
2011-07-27 11:55:00,52.45,52.45,52.33,52.38,20400.0,38.6496,38.6496,38.5612,38.598,20400.0
2011-07-27 12:00:00,52.38,52.46,52.33,52.35,39500.0,38.598,38.657,38.5612,38.5759,39500.0
2011-07-27 12:05:00,52.35,52.35,52.21,52.22,34900.0,38.5759,38.5759,38.4728,38.4801,34900.0
2011-07-27 12:10:00,52.24,52.39,52.22,52.38,23900.0,38.4949,38.6054,38.4801,38.598,23900.0
2011-07-27 12:15:00,52.38,52.42,52.33,52.35,15700.0,38.598,38.6275,38.5612,38.5759,15700.0
2011-07-27 12:20:00,52.35,52.39,52.23,52.28,23100.0,38.5759,38.6054,38.4875,38.5243,23100.0
2011-07-27 12:25:00,52.3,52.38,52.24,52.37,16700.0,38.5391,38.598,38.4949,38.5907,16700.0
2011-07-27 12:30:00,52.38,52.42,52.37,52.4,43000.0,38.598,38.6275,38.5907,38.6128,43000.0
2011-07-27 12:35:00,52.4,52.41,52.3,52.41,12700.0,38.6128,38.6201,38.5391,38.6201,12700.0
2011-07-27 12:40:00,52.42,52.49,52.39,52.47,17100.0,38.6275,38.6791,38.6054,38.6644,17100.0
2011-07-27 12:45:00,52.47,52.5,52.43,52.45,11300.0,38.6644,38.6865,38.6349,38.6496,11300.0
2011-07-27 12:50:00,52.46,52.49,52.41,52.45,10200.0,38.657,38.6791,38.6201,38.6496,10200.0
2011-07-27 12:55:00,52.45,52.45,52.31,52.31,11700.0,38.6496,38.6496,38.5465,38.5465,11700.0
2011-07-27 13:00:00,52.32,52.35,52.27,52.27,26000.0,38.5538,38.5759,38.517,38.517,26000.0
2011-07-27 13:05:00,52.27,52.35,52.24,52.33,19000.0,38.517,38.5759,38.4949,38.5612,19000.0
2011-07-27 13:10:00,52.31,52.32,52.21,52.21,20000.0,38.5465,38.5538,38.4728,38.4728,20000.0
2011-07-27 13:15:00,52.22,52.31,52.19,52.31,14300.0,38.4801,38.5465,38.458,38.5465,14300.0
2011-07-27 13:20:00,52.31,52.31,52.25,52.26,33300.0,38.5465,38.5465,38.5022,38.5096,33300.0
2011-07-27 13:25:00,52.26,52.28,52.06,52.07,61900.0,38.5096,38.5243,38.3622,38.3696,61900.0
2011-07-27 13:30:00,52.07,52.08,51.99,52.07,43900.0,38.3696,38.377,38.3107,38.3696,43900.0
2011-07-27 13:35:00,52.06,52.08,52.02,52.05,16900.0,38.3622,38.377,38.3328,38.3549,16900.0
2011-07-27 13:40:00,52.05,52.18,52.04,52.16,27200.0,38.3549,38.4507,38.3475,38.4359,27200.0
2011-07-27 13:45:00,52.16,52.21,52.13,52.14,16600.0,38.4359,38.4728,38.4138,38.4212,16600.0
2011-07-27 13:50:00,52.13,52.14,51.95,51.98,71100.0,38.4138,38.4212,38.2812,38.3033,71100.0
2011-07-27 13:55:00,51.98,52.01,51.96,52.0,12400.0,38.3033,38.3254,38.2885,38.318,12400.0
2011-07-27 14:00:00,52.0,52.0,51.9,52.0,35600.0,38.318,38.318,38.2443,38.318,35600.0
2011-07-27 14:05:00,52.0,52.01,51.93,51.97,18900.0,38.318,38.3254,38.2664,38.2959,18900.0
2011-07-27 14:10:00,51.97,51.98,51.89,51.97,29300.0,38.2959,38.3033,38.237,38.2959,29300.0
2011-07-27 14:15:00,51.97,52.02,51.96,51.97,19800.0,38.2959,38.3328,38.2885,38.2959,19800.0
2011-07-27 14:20:00,51.98,52.03,51.93,51.97,29300.0,38.3033,38.3401,38.2664,38.2959,29300.0
2011-07-27 14:25:00,51.96,51.97,51.83,51.84,30100.0,38.2885,38.2959,38.1928,38.2001,30100.0
2011-07-27 14:30:00,51.84,51.84,51.72,51.79,57800.0,38.2001,38.2001,38.1117,38.1633,57800.0
2011-07-27 14:35:00,51.78,51.79,51.64,51.74,40300.0,38.1559,38.1633,38.0527,38.1264,40300.0
2011-07-27 14:40:00,51.74,51.76,51.62,51.66,45400.0,38.1264,38.1412,38.038,38.0675,45400.0
2011-07-27 14:45:00,51.67,51.73,51.65,51.69,57600.0,38.0748,38.1191,38.0601,38.0896,57600.0
2011-07-27 14:50:00,51.68,51.69,51.57,51.61,41400.0,38.0822,38.0896,38.0012,38.0306,41400.0
2011-07-27 14:55:00,51.61,51.67,51.57,51.64,26000.0,38.0306,38.0748,38.0012,38.0527,26000.0
2011-07-27 15:00:00,51.65,51.68,51.57,51.61,40000.0,38.0601,38.0822,38.0012,38.0306,40000.0
2011-07-27 15:05:00,51.61,51.62,51.56,51.6,61900.0,38.0306,38.038,37.9938,38.0233,61900.0
2011-07-27 15:10:00,51.6,51.62,51.56,51.56,27300.0,38.0233,38.038,37.9938,37.9938,27300.0
2011-07-27 15:15:00,51.54,51.58,51.5,51.55,73900.0,37.9791,38.0085,37.9496,37.9864,73900.0
2011-07-27 15:20:00,51.55,51.55,51.33,51.36,78500.0,37.9864,37.9864,37.8243,37.8464,78500.0
2011-07-27 15:25:00,51.36,51.57,51.36,51.57,53900.0,37.8464,38.0012,37.8464,38.0012,53900.0
2011-07-27 15:30:00,51.56,51.83,51.55,51.77,57800.0,37.9938,38.1928,37.9864,38.1485,57800.0
2011-07-27 15:35:00,51.76,51.89,51.76,51.88,110500.0,38.1412,38.237,38.1412,38.2296,110500.0
2011-07-27 15:40:00,51.88,51.88,51.76,51.76,136900.0,38.2296,38.2296,38.1412,38.1412,136900.0
2011-07-27 15:45:00,51.75,51.77,51.62,51.67,142100.0,38.1338,38.1485,38.038,38.0748,142100.0
2011-07-27 15:50:00,51.67,51.71,51.59,51.67,170400.0,38.0748,38.1043,38.0159,38.0748,170400.0
2011-07-27 15:55:00,51.67,51.73,51.58,51.58,190500.0,38.0748,38.1191,38.0085,38.0085,190500.0
2011-07-28 09:30:00,53.97,54.64,52.9,53.0,108000.0,39.7697,40.2634,38.9812,39.0549,108000.0
2011-07-28 09:35:00,53.01,53.57,53.0,53.52,81200.0,39.0623,39.4749,39.0549,39.4381,81200.0
2011-07-28 09:40:00,53.52,53.82,53.47,53.77,160900.0,39.4381,39.6592,39.4012,39.6223,160900.0
2011-07-28 09:45:00,53.77,53.77,53.49,53.56,76300.0,39.6223,39.6223,39.416,39.4676,76300.0
2011-07-28 09:50:00,53.54,53.7,53.5,53.7,53000.0,39.4528,39.5707,39.4233,39.5707,53000.0
2011-07-28 09:55:00,53.71,53.92,53.64,53.9,51600.0,39.5781,39.7328,39.5265,39.7181,51600.0
2011-07-28 10:00:00,53.9,54.21,53.89,54.13,91600.0,39.7181,39.9465,39.7107,39.8876,91600.0
2011-07-28 10:05:00,54.11,54.17,54.04,54.17,49600.0,39.8728,39.9171,39.8213,39.9171,49600.0
2011-07-28 10:10:00,54.17,54.63,54.16,54.61,96100.0,39.9171,40.256,39.9097,40.2413,96100.0
2011-07-28 10:15:00,54.61,54.77,54.55,54.73,75400.0,40.2413,40.3592,40.1971,40.3297,75400.0
2011-07-28 10:20:00,54.72,54.87,54.67,54.82,84500.0,40.3223,40.4329,40.2855,40.396,84500.0
2011-07-28 10:25:00,54.83,54.92,54.59,54.6,88100.0,40.4034,40.4697,40.2266,40.2339,88100.0
2011-07-28 10:30:00,54.61,54.79,54.23,54.27,196200.0,40.2413,40.3739,39.9613,39.9907,196200.0
2011-07-28 10:35:00,54.29,54.3,53.83,53.95,113900.0,40.0055,40.0129,39.6665,39.7549,113900.0
2011-07-28 10:40:00,53.95,54.2,53.95,54.18,64900.0,39.7549,39.9392,39.7549,39.9244,64900.0
2011-07-28 10:45:00,54.18,54.25,54.02,54.2,72200.0,39.9244,39.976,39.8065,39.9392,72200.0
2011-07-28 10:50:00,54.2,54.29,54.18,54.28,51800.0,39.9392,40.0055,39.9244,39.9981,51800.0
2011-07-28 10:55:00,54.27,54.67,54.25,54.63,46500.0,39.9907,40.2855,39.976,40.256,46500.0
2011-07-28 11:00:00,54.62,54.89,54.6,54.87,44400.0,40.2487,40.4476,40.2339,40.4329,44400.0
2011-07-28 11:05:00,54.87,54.89,54.77,54.82,48500.0,40.4329,40.4476,40.3592,40.396,48500.0
2011-07-28 11:10:00,54.82,54.95,54.77,54.95,37500.0,40.396,40.4918,40.3592,40.4918,37500.0
2011-07-28 11:15:00,54.94,54.98,54.87,54.98,35500.0,40.4845,40.5139,40.4329,40.5139,35500.0
2011-07-28 11:20:00,54.98,55.07,54.92,54.92,37100.0,40.5139,40.5803,40.4697,40.4697,37100.0
2011-07-28 11:25:00,54.93,55.04,54.85,54.86,33900.0,40.4771,40.5582,40.4181,40.4255,33900.0
2011-07-28 11:30:00,54.85,54.91,54.8,54.82,25200.0,40.4181,40.4624,40.3813,40.396,25200.0
2011-07-28 11:35:00,54.81,54.81,54.68,54.71,30000.0,40.3887,40.3887,40.2929,40.315,30000.0
2011-07-28 11:40:00,54.72,54.92,54.71,54.9,25900.0,40.3223,40.4697,40.315,40.455,25900.0
2011-07-28 11:45:00,54.9,55.05,54.9,55.03,25500.0,40.455,40.5655,40.455,40.5508,25500.0
2011-07-28 11:50:00,55.03,55.1,54.98,55.05,63100.0,40.5508,40.6024,40.5139,40.5655,63100.0
2011-07-28 11:55:00,55.05,55.14,54.97,55.14,17100.0,40.5655,40.6318,40.5066,40.6318,17100.0
2011-07-28 12:00:00,55.14,55.16,55.13,55.15,13700.0,40.6318,40.6466,40.6245,40.6392,13700.0
2011-07-28 12:05:00,55.15,55.15,55.05,55.14,16100.0,40.6392,40.6392,40.5655,40.6318,16100.0
2011-07-28 12:10:00,55.14,55.15,55.03,55.06,22300.0,40.6318,40.6392,40.5508,40.5729,22300.0
2011-07-28 12:15:00,55.05,55.05,54.98,55.0,21300.0,40.5655,40.5655,40.5139,40.5287,21300.0
2011-07-28 12:20:00,55.01,55.03,54.98,55.01,28600.0,40.536,40.5508,40.5139,40.536,28600.0
2011-07-28 12:25:00,55.02,55.03,54.94,54.97,52000.0,40.5434,40.5508,40.4845,40.5066,52000.0
2011-07-28 12:30:00,54.99,55.11,54.99,55.09,11600.0,40.5213,40.6097,40.5213,40.595,11600.0
2011-07-28 12:35:00,55.09,55.13,54.87,54.87,34300.0,40.595,40.6245,40.4329,40.4329,34300.0
2011-07-28 12:40:00,54.89,54.94,54.83,54.86,18800.0,40.4476,40.4845,40.4034,40.4255,18800.0
2011-07-28 12:45:00,54.85,54.86,54.8,54.86,15700.0,40.4181,40.4255,40.3813,40.4255,15700.0
2011-07-28 12:50:00,54.86,54.89,54.78,54.89,19500.0,40.4255,40.4476,40.3666,40.4476,19500.0
2011-07-28 12:55:00,54.9,54.96,54.89,54.95,13500.0,40.455,40.4992,40.4476,40.4918,13500.0
2011-07-28 13:00:00,54.95,54.95,54.85,54.89,19800.0,40.4918,40.4918,40.4181,40.4476,19800.0
2011-07-28 13:05:00,54.89,54.93,54.89,54.92,18300.0,40.4476,40.4771,40.4476,40.4697,18300.0
2011-07-28 13:10:00,54.91,54.94,54.85,54.89,19000.0,40.4624,40.4845,40.4181,40.4476,19000.0
2011-07-28 13:15:00,54.89,54.93,54.8,54.8,17900.0,40.4476,40.4771,40.3813,40.3813,17900.0
2011-07-28 13:20:00,54.8,54.87,54.77,54.81,26000.0,40.3813,40.4329,40.3592,40.3887,26000.0
2011-07-28 13:25:00,54.82,54.93,54.81,54.92,13100.0,40.396,40.4771,40.3887,40.4697,13100.0
2011-07-28 13:30:00,54.94,54.98,54.86,54.91,26800.0,40.4845,40.5139,40.4255,40.4624,26800.0
2011-07-28 13:35:00,54.89,54.98,54.87,54.89,35900.0,40.4476,40.5139,40.4329,40.4476,35900.0
2011-07-28 13:40:00,54.9,55.02,54.9,54.9,24500.0,40.455,40.5434,40.455,40.455,24500.0
2011-07-28 13:45:00,54.9,54.95,54.83,54.87,23700.0,40.455,40.4918,40.4034,40.4329,23700.0
2011-07-28 13:50:00,54.87,54.89,54.83,54.84,17900.0,40.4329,40.4476,40.4034,40.4108,17900.0
2011-07-28 13:55:00,54.84,54.86,54.81,54.86,27700.0,40.4108,40.4255,40.3887,40.4255,27700.0
2011-07-28 14:00:00,54.85,54.89,54.83,54.83,22600.0,40.4181,40.4476,40.4034,40.4034,22600.0
2011-07-28 14:05:00,54.83,54.89,54.77,54.77,37700.0,40.4034,40.4476,40.3592,40.3592,37700.0
2011-07-28 14:10:00,54.78,54.79,54.66,54.76,32500.0,40.3666,40.3739,40.2781,40.3518,32500.0
2011-07-28 14:15:00,54.76,54.83,54.76,54.77,27100.0,40.3518,40.4034,40.3518,40.3592,27100.0
2011-07-28 14:20:00,54.77,54.84,54.76,54.82,22300.0,40.3592,40.4108,40.3518,40.396,22300.0
2011-07-28 14:25:00,54.82,54.82,54.63,54.73,48500.0,40.396,40.396,40.256,40.3297,48500.0
2011-07-28 14:30:00,54.73,54.76,54.6,54.63,41200.0,40.3297,40.3518,40.2339,40.256,41200.0
2011-07-28 14:35:00,54.63,54.63,54.42,54.45,35200.0,40.256,40.256,40.1013,40.1234,35200.0
2011-07-28 14:40:00,54.44,54.5,54.43,54.46,37100.0,40.116,40.1602,40.1087,40.1308,37100.0
2011-07-28 14:45:00,54.46,54.5,54.43,54.5,22900.0,40.1308,40.1602,40.1087,40.1602,22900.0
2011-07-28 14:50:00,54.51,54.61,54.51,54.58,24400.0,40.1676,40.2413,40.1676,40.2192,24400.0
2011-07-28 14:55:00,54.58,54.64,54.53,54.62,52600.0,40.2192,40.2634,40.1823,40.2487,52600.0
2011-07-28 15:00:00,54.61,54.65,54.5,54.5,83300.0,40.2413,40.2708,40.1602,40.1602,83300.0
2011-07-28 15:05:00,54.5,54.51,54.34,54.34,50300.0,40.1602,40.1676,40.0423,40.0423,50300.0
2011-07-28 15:10:00,54.34,54.37,54.28,54.28,25900.0,40.0423,40.0644,39.9981,39.9981,25900.0
2011-07-28 15:15:00,54.28,54.36,54.27,54.36,51700.0,39.9981,40.0571,39.9907,40.0571,51700.0
2011-07-28 15:20:00,54.35,54.35,54.3,54.31,31800.0,40.0497,40.0497,40.0129,40.0202,31800.0
2011-07-28 15:25:00,54.3,54.33,54.18,54.18,41000.0,40.0129,40.035,39.9244,39.9244,41000.0
2011-07-28 15:30:00,54.18,54.2,54.0,54.0,67100.0,39.9244,39.9392,39.7918,39.7918,67100.0
2011-07-28 15:35:00,54.0,54.18,54.0,54.11,79100.0,39.7918,39.9244,39.7918,39.8728,79100.0
2011-07-28 15:40:00,54.11,54.11,53.91,53.93,135200.0,39.8728,39.8728,39.7255,39.7402,135200.0
2011-07-28 15:45:00,53.91,53.96,53.75,53.78,106200.0,39.7255,39.7623,39.6076,39.6297,106200.0
2011-07-28 15:50:00,53.79,53.81,53.66,53.75,131900.0,39.637,39.6518,39.5412,39.6076,131900.0
2011-07-28 15:55:00,53.76,53.84,53.75,53.78,173700.0,39.6149,39.6739,39.6076,39.6297,173700.0
2011-07-29 09:30:00,53.19,53.19,52.59,52.79,51500.0,39.1949,39.1949,38.7528,38.9002,51500.0
2011-07-29 09:35:00,52.73,52.79,52.5,52.51,21400.0,38.8559,38.9002,38.6865,38.6938,21400.0
2011-07-29 09:40:00,52.51,52.52,52.27,52.32,29200.0,38.6938,38.7012,38.517,38.5538,29200.0
2011-07-29 09:45:00,52.33,52.58,52.21,52.56,59900.0,38.5612,38.7454,38.4728,38.7307,59900.0
2011-07-29 09:50:00,52.56,52.8,52.5,52.8,47400.0,38.7307,38.9075,38.6865,38.9075,47400.0
2011-07-29 09:55:00,52.82,53.13,52.82,53.01,75600.0,38.9223,39.1507,38.9223,39.0623,75600.0
2011-07-29 10:00:00,53.02,53.09,52.92,53.01,72400.0,39.0696,39.1212,38.996,39.0623,72400.0
2011-07-29 10:05:00,53.02,53.19,53.02,53.1,43100.0,39.0696,39.1949,39.0696,39.1286,43100.0
2011-07-29 10:10:00,53.11,53.17,53.06,53.12,50100.0,39.136,39.1802,39.0991,39.1433,50100.0
2011-07-29 10:15:00,53.12,53.18,52.99,53.02,28000.0,39.1433,39.1875,39.0475,39.0696,28000.0
2011-07-29 10:20:00,53.03,53.27,53.03,53.18,22700.0,39.077,39.2539,39.077,39.1875,22700.0
2011-07-29 10:25:00,53.19,53.19,53.07,53.17,39100.0,39.1949,39.1949,39.1065,39.1802,39100.0
2011-07-29 10:30:00,53.18,53.2,53.03,53.12,32800.0,39.1875,39.2023,39.077,39.1433,32800.0
2011-07-29 10:35:00,53.12,53.19,52.99,53.12,42600.0,39.1433,39.1949,39.0475,39.1433,42600.0
2011-07-29 10:40:00,53.14,53.2,53.05,53.2,33700.0,39.1581,39.2023,39.0917,39.2023,33700.0
2011-07-29 10:45:00,53.2,53.38,53.06,53.37,30700.0,39.2023,39.3349,39.0991,39.3276,30700.0
2011-07-29 10:50:00,53.37,53.64,53.37,53.62,29500.0,39.3276,39.5265,39.3276,39.5118,29500.0
2011-07-29 10:55:00,53.61,53.84,53.61,53.75,48500.0,39.5044,39.6739,39.5044,39.6076,48500.0
2011-07-29 11:00:00,53.73,53.83,53.7,53.75,37100.0,39.5928,39.6665,39.5707,39.6076,37100.0
2011-07-29 11:05:00,53.76,53.99,53.76,53.93,34500.0,39.6149,39.7844,39.6149,39.7402,34500.0
2011-07-29 11:10:00,53.93,53.97,53.86,53.89,42100.0,39.7402,39.7697,39.6886,39.7107,42100.0
2011-07-29 11:15:00,53.88,54.13,53.87,54.13,28600.0,39.7034,39.8876,39.696,39.8876,28600.0
2011-07-29 11:20:00,54.13,54.17,54.07,54.15,19600.0,39.8876,39.9171,39.8434,39.9023,19600.0
2011-07-29 11:25:00,54.15,54.2,54.13,54.15,116500.0,39.9023,39.9392,39.8876,39.9023,116500.0
2011-07-29 11:30:00,54.15,54.26,54.14,54.23,78800.0,39.9023,39.9834,39.895,39.9613,78800.0
2011-07-29 11:35:00,54.24,54.31,54.21,54.26,47300.0,39.9686,40.0202,39.9465,39.9834,47300.0
2011-07-29 11:40:00,54.26,54.39,54.24,54.38,38300.0,39.9834,40.0792,39.9686,40.0718,38300.0
2011-07-29 11:45:00,54.38,54.4,54.32,54.38,38300.0,40.0718,40.0865,40.0276,40.0718,38300.0
2011-07-29 11:50:00,54.36,54.45,54.34,54.43,29700.0,40.0571,40.1234,40.0423,40.1087,29700.0
2011-07-29 11:55:00,54.42,54.44,54.31,54.32,28900.0,40.1013,40.116,40.0202,40.0276,28900.0
2011-07-29 12:00:00,54.32,54.32,54.02,54.03,44500.0,40.0276,40.0276,39.8065,39.8139,44500.0
2011-07-29 12:05:00,54.01,54.23,53.97,54.2,27500.0,39.7992,39.9613,39.7697,39.9392,27500.0
2011-07-29 12:10:00,54.2,54.21,54.0,54.11,58900.0,39.9392,39.9465,39.7918,39.8728,58900.0
2011-07-29 12:15:00,54.1,54.17,54.05,54.14,26400.0,39.8655,39.9171,39.8286,39.895,26400.0
2011-07-29 12:20:00,54.11,54.12,53.99,54.05,19600.0,39.8728,39.8802,39.7844,39.8286,19600.0
2011-07-29 12:25:00,54.05,54.05,53.97,54.0,15600.0,39.8286,39.8286,39.7697,39.7918,15600.0
2011-07-29 12:30:00,54.0,54.06,53.96,54.06,43600.0,39.7918,39.836,39.7623,39.836,43600.0
2011-07-29 12:35:00,54.06,54.15,54.03,54.15,54200.0,39.836,39.9023,39.8139,39.9023,54200.0
2011-07-29 12:40:00,54.14,54.18,54.12,54.15,19600.0,39.895,39.9244,39.8802,39.9023,19600.0
2011-07-29 12:45:00,54.15,54.16,53.98,53.98,13800.0,39.9023,39.9097,39.7771,39.7771,13800.0
2011-07-29 12:50:00,53.98,53.98,53.79,53.82,15900.0,39.7771,39.7771,39.637,39.6592,15900.0
2011-07-29 12:55:00,53.8,53.89,53.79,53.84,25300.0,39.6444,39.7107,39.637,39.6739,25300.0
2011-07-29 13:00:00,53.84,53.88,53.77,53.8,32100.0,39.6739,39.7034,39.6223,39.6444,32100.0
2011-07-29 13:05:00,53.81,53.91,53.79,53.89,41200.0,39.6518,39.7255,39.637,39.7107,41200.0
2011-07-29 13:10:00,53.9,53.95,53.9,53.95,14800.0,39.7181,39.7549,39.7181,39.7549,14800.0
2011-07-29 13:15:00,53.94,53.96,53.91,53.93,17200.0,39.7476,39.7623,39.7255,39.7402,17200.0
2011-07-29 13:20:00,53.94,54.05,53.92,54.04,9600.0,39.7476,39.8286,39.7328,39.8213,9600.0
2011-07-29 13:25:00,54.05,54.05,54.0,54.02,10200.0,39.8286,39.8286,39.7918,39.8065,10200.0
2011-07-29 13:30:00,54.03,54.09,54.0,54.07,27800.0,39.8139,39.8581,39.7918,39.8434,27800.0
2011-07-29 13:35:00,54.08,54.13,54.02,54.13,15800.0,39.8507,39.8876,39.8065,39.8876,15800.0
2011-07-29 13:40:00,54.13,54.18,54.1,54.15,23100.0,39.8876,39.9244,39.8655,39.9023,23100.0
2011-07-29 13:45:00,54.16,54.21,54.12,54.15,12300.0,39.9097,39.9465,39.8802,39.9023,12300.0
2011-07-29 13:50:00,54.17,54.22,54.14,54.15,24900.0,39.9171,39.9539,39.895,39.9023,24900.0
2011-07-29 13:55:00,54.15,54.25,54.14,54.21,13500.0,39.9023,39.976,39.895,39.9465,13500.0
2011-07-29 14:00:00,54.21,54.22,54.12,54.18,25700.0,39.9465,39.9539,39.8802,39.9244,25700.0
2011-07-29 14:05:00,54.18,54.39,54.18,54.39,33500.0,39.9244,40.0792,39.9244,40.0792,33500.0
2011-07-29 14:10:00,54.4,54.43,54.33,54.33,42700.0,40.0865,40.1087,40.035,40.035,42700.0
2011-07-29 14:15:00,54.33,54.36,54.3,54.3,16200.0,40.035,40.0571,40.0129,40.0129,16200.0
2011-07-29 14:20:00,54.32,54.32,54.22,54.3,25500.0,40.0276,40.0276,39.9539,40.0129,25500.0
2011-07-29 14:25:00,54.31,54.33,54.28,54.31,19100.0,40.0202,40.035,39.9981,40.0202,19100.0
2011-07-29 14:30:00,54.32,54.35,54.24,54.3,27300.0,40.0276,40.0497,39.9686,40.0129,27300.0
2011-07-29 14:35:00,54.29,54.44,54.28,54.43,19800.0,40.0055,40.116,39.9981,40.1087,19800.0
2011-07-29 14:40:00,54.43,54.45,54.37,54.39,28700.0,40.1087,40.1234,40.0644,40.0792,28700.0
2011-07-29 14:45:00,54.38,54.4,54.36,54.4,17000.0,40.0718,40.0865,40.0571,40.0865,17000.0
2011-07-29 14:50:00,54.39,54.48,54.38,54.48,20500.0,40.0792,40.1455,40.0718,40.1455,20500.0
2011-07-29 14:55:00,54.48,54.52,54.4,54.41,34500.0,40.1455,40.175,40.0865,40.0939,34500.0
2011-07-29 15:00:00,54.4,54.4,54.33,54.38,49600.0,40.0865,40.0865,40.035,40.0718,49600.0
2011-07-29 15:05:00,54.39,54.41,54.36,54.41,17900.0,40.0792,40.0939,40.0571,40.0939,17900.0
2011-07-29 15:10:00,54.41,54.41,54.27,54.33,52700.0,40.0939,40.0939,39.9907,40.035,52700.0
2011-07-29 15:15:00,54.31,54.33,54.23,54.29,39500.0,40.0202,40.035,39.9613,40.0055,39500.0
2011-07-29 15:20:00,54.29,54.31,54.11,54.12,22500.0,40.0055,40.0202,39.8728,39.8802,22500.0
2011-07-29 15:25:00,54.11,54.14,54.04,54.11,20900.0,39.8728,39.895,39.8213,39.8728,20900.0
2011-07-29 15:30:00,54.11,54.12,54.01,54.04,27000.0,39.8728,39.8802,39.7992,39.8213,27000.0
2011-07-29 15:35:00,54.05,54.08,54.0,54.06,31900.0,39.8286,39.8507,39.7918,39.836,31900.0
2011-07-29 15:40:00,54.07,54.15,54.07,54.13,49000.0,39.8434,39.9023,39.8434,39.8876,49000.0
2011-07-29 15:45:00,54.12,54.12,53.99,54.02,64800.0,39.8802,39.8802,39.7844,39.8065,64800.0
2011-07-29 15:50:00,54.02,54.09,53.96,54.09,60200.0,39.8065,39.8581,39.7623,39.8581,60200.0
2011-07-29 15:55:00,54.09,54.2,54.05,54.1,275200.0,39.8581,39.9392,39.8286,39.8655,275200.0
2011-08-01 09:30:00,54.93,55.08,54.5,54.5,49500.0,40.4771,40.5876,40.1602,40.1602,49500.0
2011-08-01 09:35:00,54.56,54.56,54.28,54.33,32400.0,40.2044,40.2044,39.9981,40.035,32400.0
2011-08-01 09:40:00,54.29,54.33,54.16,54.33,32500.0,40.0055,40.035,39.9097,40.035,32500.0
2011-08-01 09:45:00,54.32,54.33,54.01,54.09,74600.0,40.0276,40.035,39.7992,39.8581,74600.0
2011-08-01 09:50:00,54.07,54.12,53.93,53.99,53400.0,39.8434,39.8802,39.7402,39.7844,53400.0
2011-08-01 09:55:00,53.96,53.98,53.73,53.73,30600.0,39.7623,39.7771,39.5928,39.5928,30600.0
2011-08-01 10:00:00,53.69,53.69,52.85,52.97,84800.0,39.5634,39.5634,38.9444,39.0328,84800.0
2011-08-01 10:05:00,52.97,53.37,52.92,53.32,65200.0,39.0328,39.3276,38.996,39.2907,65200.0
2011-08-01 10:10:00,53.32,53.32,53.11,53.22,65600.0,39.2907,39.2907,39.136,39.217,65600.0
2011-08-01 10:15:00,53.2,53.27,53.16,53.23,50900.0,39.2023,39.2539,39.1728,39.2244,50900.0
2011-08-01 10:20:00,53.2,53.25,53.03,53.15,35300.0,39.2023,39.2391,39.077,39.1654,35300.0
2011-08-01 10:25:00,53.11,53.19,53.0,53.0,34100.0,39.136,39.1949,39.0549,39.0549,34100.0
2011-08-01 10:30:00,53.01,53.16,52.92,53.07,44200.0,39.0623,39.1728,38.996,39.1065,44200.0
2011-08-01 10:35:00,53.07,53.15,53.03,53.11,27800.0,39.1065,39.1654,39.077,39.136,27800.0
2011-08-01 10:40:00,53.12,53.16,53.08,53.14,38900.0,39.1433,39.1728,39.1139,39.1581,38900.0
2011-08-01 10:45:00,53.14,53.25,53.13,53.21,35800.0,39.1581,39.2391,39.1507,39.2097,35800.0
2011-08-01 10:50:00,53.2,53.27,53.1,53.11,28600.0,39.2023,39.2539,39.1286,39.136,28600.0
2011-08-01 10:55:00,53.12,53.13,53.04,53.07,30700.0,39.1433,39.1507,39.0844,39.1065,30700.0
2011-08-01 11:00:00,53.07,53.1,52.95,53.03,40500.0,39.1065,39.1286,39.0181,39.077,40500.0
2011-08-01 11:05:00,53.01,53.03,52.89,53.03,29400.0,39.0623,39.077,38.9738,39.077,29400.0
2011-08-01 11:10:00,53.03,53.1,52.94,53.08,47600.0,39.077,39.1286,39.0107,39.1139,47600.0
2011-08-01 11:15:00,53.09,53.09,52.91,52.95,39500.0,39.1212,39.1212,38.9886,39.0181,39500.0
2011-08-01 11:20:00,52.94,53.05,52.94,52.97,30400.0,39.0107,39.0917,39.0107,39.0328,30400.0
2011-08-01 11:25:00,52.97,53.07,52.94,53.0,43300.0,39.0328,39.1065,39.0107,39.0549,43300.0
2011-08-01 11:30:00,52.99,53.01,52.79,52.81,38600.0,39.0475,39.0623,38.9002,38.9149,38600.0
2011-08-01 11:35:00,52.81,52.87,52.6,52.75,36400.0,38.9149,38.9591,38.7602,38.8707,36400.0
2011-08-01 11:40:00,52.75,52.78,52.61,52.72,22200.0,38.8707,38.8928,38.7675,38.8486,22200.0
2011-08-01 11:45:00,52.73,52.84,52.69,52.8,30400.0,38.8559,38.937,38.8265,38.9075,30400.0
2011-08-01 11:50:00,52.78,52.83,52.72,52.76,21300.0,38.8928,38.9296,38.8486,38.8781,21300.0
2011-08-01 11:55:00,52.76,52.77,52.55,52.62,31400.0,38.8781,38.8854,38.7233,38.7749,31400.0
2011-08-01 12:00:00,52.61,52.73,52.58,52.73,28100.0,38.7675,38.8559,38.7454,38.8559,28100.0
2011-08-01 12:05:00,52.73,52.73,52.54,52.69,32100.0,38.8559,38.8559,38.7159,38.8265,32100.0
2011-08-01 12:10:00,52.69,52.72,52.6,52.6,25600.0,38.8265,38.8486,38.7602,38.7602,25600.0
2011-08-01 12:15:00,52.6,52.66,52.47,52.53,29500.0,38.7602,38.8044,38.6644,38.7086,29500.0
2011-08-01 12:20:00,52.53,52.6,52.45,52.46,35100.0,38.7086,38.7602,38.6496,38.657,35100.0
2011-08-01 12:25:00,52.47,52.59,52.47,52.58,14900.0,38.6644,38.7528,38.6644,38.7454,14900.0
2011-08-01 12:30:00,52.58,52.6,52.46,52.47,14700.0,38.7454,38.7602,38.657,38.6644,14700.0
2011-08-01 12:35:00,52.47,52.55,52.46,52.53,10900.0,38.6644,38.7233,38.657,38.7086,10900.0
2011-08-01 12:40:00,52.52,52.55,52.41,52.53,34900.0,38.7012,38.7233,38.6201,38.7086,34900.0
2011-08-01 12:45:00,52.55,52.65,52.52,52.63,26400.0,38.7233,38.797,38.7012,38.7823,26400.0
2011-08-01 12:50:00,52.64,52.69,52.61,52.61,19000.0,38.7896,38.8265,38.7675,38.7675,19000.0
2011-08-01 12:55:00,52.61,52.63,52.5,52.53,20800.0,38.7675,38.7823,38.6865,38.7086,20800.0
2011-08-01 13:00:00,52.54,52.54,52.44,52.48,19000.0,38.7159,38.7159,38.6422,38.6717,19000.0
2011-08-01 13:05:00,52.46,52.5,52.38,52.48,21300.0,38.657,38.6865,38.598,38.6717,21300.0
2011-08-01 13:10:00,52.48,52.48,52.4,52.45,13600.0,38.6717,38.6717,38.6128,38.6496,13600.0
2011-08-01 13:15:00,52.45,52.52,52.4,52.5,15100.0,38.6496,38.7012,38.6128,38.6865,15100.0
2011-08-01 13:20:00,52.51,52.54,52.46,52.46,20100.0,38.6938,38.7159,38.657,38.657,20100.0
2011-08-01 13:25:00,52.47,52.57,52.43,52.43,34800.0,38.6644,38.738,38.6349,38.6349,34800.0
2011-08-01 13:30:00,52.43,52.47,52.43,52.44,14400.0,38.6349,38.6644,38.6349,38.6422,14400.0
2011-08-01 13:35:00,52.44,52.5,52.42,52.47,15700.0,38.6422,38.6865,38.6275,38.6644,15700.0
2011-08-01 13:40:00,52.47,52.51,52.46,52.48,21700.0,38.6644,38.6938,38.657,38.6717,21700.0
2011-08-01 13:45:00,52.48,52.48,52.41,52.42,18000.0,38.6717,38.6717,38.6201,38.6275,18000.0
2011-08-01 13:50:00,52.43,52.44,52.39,52.39,16800.0,38.6349,38.6422,38.6054,38.6054,16800.0
2011-08-01 13:55:00,52.39,52.39,52.34,52.39,21700.0,38.6054,38.6054,38.5686,38.6054,21700.0
2011-08-01 14:00:00,52.38,52.4,52.34,52.4,29700.0,38.598,38.6128,38.5686,38.6128,29700.0
2011-08-01 14:05:00,52.4,52.43,52.36,52.36,21900.0,38.6128,38.6349,38.5833,38.5833,21900.0
2011-08-01 14:10:00,52.36,52.4,52.32,52.33,40500.0,38.5833,38.6128,38.5538,38.5612,40500.0
2011-08-01 14:15:00,52.33,52.36,52.21,52.25,50500.0,38.5612,38.5833,38.4728,38.5022,50500.0
2011-08-01 14:20:00,52.24,52.25,52.19,52.23,39400.0,38.4949,38.5022,38.458,38.4875,39400.0
2011-08-01 14:25:00,52.23,52.27,52.19,52.26,24600.0,38.4875,38.517,38.458,38.5096,24600.0
2011-08-01 14:30:00,52.25,52.27,52.2,52.24,39300.0,38.5022,38.517,38.4654,38.4949,39300.0
2011-08-01 14:35:00,52.25,52.25,52.15,52.19,37200.0,38.5022,38.5022,38.4286,38.458,37200.0
2011-08-01 14:40:00,52.2,52.25,52.15,52.17,52000.0,38.4654,38.5022,38.4286,38.4433,52000.0
2011-08-01 14:45:00,52.17,52.24,52.17,52.2,31000.0,38.4433,38.4949,38.4433,38.4654,31000.0
2011-08-01 14:50:00,52.2,52.3,52.18,52.3,29100.0,38.4654,38.5391,38.4507,38.5391,29100.0
2011-08-01 14:55:00,52.29,52.4,52.29,52.3,33400.0,38.5317,38.6128,38.5317,38.5391,33400.0
2011-08-01 15:00:00,52.31,52.38,52.3,52.32,58500.0,38.5465,38.598,38.5391,38.5538,58500.0
2011-08-01 15:05:00,52.32,52.4,52.32,52.39,44900.0,38.5538,38.6128,38.5538,38.6054,44900.0
2011-08-01 15:10:00,52.39,52.4,52.34,52.4,31500.0,38.6054,38.6128,38.5686,38.6128,31500.0
2011-08-01 15:15:00,52.4,52.41,52.28,52.4,50400.0,38.6128,38.6201,38.5243,38.6128,50400.0
2011-08-01 15:20:00,52.4,52.55,52.39,52.55,44200.0,38.6128,38.7233,38.6054,38.7233,44200.0
2011-08-01 15:25:00,52.55,52.71,52.55,52.66,89800.0,38.7233,38.8412,38.7233,38.8044,89800.0
2011-08-01 15:30:00,52.65,52.66,52.51,52.52,52600.0,38.797,38.8044,38.6938,38.7012,52600.0
2011-08-01 15:35:00,52.52,52.71,52.44,52.71,84100.0,38.7012,38.8412,38.6422,38.8412,84100.0
2011-08-01 15:40:00,52.7,52.76,52.6,52.64,95000.0,38.8338,38.8781,38.7602,38.7896,95000.0
2011-08-01 15:45:00,52.63,52.73,52.51,52.72,94000.0,38.7823,38.8559,38.6938,38.8486,94000.0
2011-08-01 15:50:00,52.71,52.76,52.61,52.66,120000.0,38.8412,38.8781,38.7675,38.8044,120000.0
2011-08-01 15:55:00,52.7,52.78,52.64,52.69,177400.0,38.8338,38.8928,38.7896,38.8265,177400.0
2011-08-02 09:30:00,52.21,52.57,52.21,52.46,32600.0,38.4728,38.738,38.4728,38.657,32600.0
2011-08-02 09:35:00,52.46,52.64,52.46,52.64,6800.0,38.657,38.7896,38.657,38.7896,6800.0
2011-08-02 09:40:00,52.64,52.75,52.61,52.74,19700.0,38.7896,38.8707,38.7675,38.8633,19700.0
2011-08-02 09:45:00,52.79,52.84,52.71,52.77,31000.0,38.9002,38.937,38.8412,38.8854,31000.0
2011-08-02 09:50:00,52.77,52.9,52.64,52.7,32100.0,38.8854,38.9812,38.7896,38.8338,32100.0
2011-08-02 09:55:00,52.72,52.91,52.68,52.87,22500.0,38.8486,38.9886,38.8191,38.9591,22500.0
2011-08-02 10:00:00,52.88,52.91,52.72,52.83,27500.0,38.9665,38.9886,38.8486,38.9296,27500.0
2011-08-02 10:05:00,52.8,52.87,52.77,52.84,29700.0,38.9075,38.9591,38.8854,38.937,29700.0
2011-08-02 10:10:00,52.84,52.93,52.82,52.87,28500.0,38.937,39.0033,38.9223,38.9591,28500.0
2011-08-02 10:15:00,52.85,52.88,52.78,52.85,13700.0,38.9444,38.9665,38.8928,38.9444,13700.0
2011-08-02 10:20:00,52.85,52.97,52.81,52.92,45800.0,38.9444,39.0328,38.9149,38.996,45800.0
2011-08-02 10:25:00,52.92,52.92,52.64,52.75,38300.0,38.996,38.996,38.7896,38.8707,38300.0
2011-08-02 10:30:00,52.73,52.76,52.68,52.72,118500.0,38.8559,38.8781,38.8191,38.8486,118500.0
2011-08-02 10:35:00,52.72,52.83,52.67,52.75,29400.0,38.8486,38.9296,38.8117,38.8707,29400.0
2011-08-02 10:40:00,52.74,52.83,52.73,52.8,20200.0,38.8633,38.9296,38.8559,38.9075,20200.0
2011-08-02 10:45:00,52.81,52.81,52.67,52.7,41000.0,38.9149,38.9149,38.8117,38.8338,41000.0
2011-08-02 10:50:00,52.7,52.76,52.62,52.65,35100.0,38.8338,38.8781,38.7749,38.797,35100.0
2011-08-02 10:55:00,52.65,52.67,52.57,52.65,21300.0,38.797,38.8117,38.738,38.797,21300.0
2011-08-02 11:00:00,52.64,52.64,52.44,52.53,42700.0,38.7896,38.7896,38.6422,38.7086,42700.0
2011-08-02 11:05:00,52.51,52.62,52.48,52.48,63200.0,38.6938,38.7749,38.6717,38.6717,63200.0
2011-08-02 11:10:00,52.47,52.51,52.35,52.49,53300.0,38.6644,38.6938,38.5759,38.6791,53300.0
2011-08-02 11:15:00,52.49,52.54,52.41,52.41,15700.0,38.6791,38.7159,38.6201,38.6201,15700.0
2011-08-02 11:20:00,52.42,52.46,52.3,52.46,25600.0,38.6275,38.657,38.5391,38.657,25600.0
2011-08-02 11:25:00,52.46,52.55,52.46,52.51,20900.0,38.657,38.7233,38.657,38.6938,20900.0
2011-08-02 11:30:00,52.51,52.59,52.5,52.51,22100.0,38.6938,38.7528,38.6865,38.6938,22100.0
2011-08-02 11:35:00,52.5,52.58,52.46,52.55,45400.0,38.6865,38.7454,38.657,38.7233,45400.0
2011-08-02 11:40:00,52.55,52.55,52.42,52.46,15400.0,38.7233,38.7233,38.6275,38.657,15400.0
2011-08-02 11:45:00,52.44,52.44,52.34,52.4,37500.0,38.6422,38.6422,38.5686,38.6128,37500.0
2011-08-02 11:50:00,52.4,52.44,52.35,52.37,145000.0,38.6128,38.6422,38.5759,38.5907,145000.0
2011-08-02 11:55:00,52.38,52.38,52.27,52.33,115300.0,38.598,38.598,38.517,38.5612,115300.0
2011-08-02 12:00:00,52.33,52.33,52.18,52.18,17900.0,38.5612,38.5612,38.4507,38.4507,17900.0
2011-08-02 12:05:00,52.18,52.22,52.15,52.19,15100.0,38.4507,38.4801,38.4286,38.458,15100.0
2011-08-02 12:10:00,52.18,52.24,52.12,52.23,12000.0,38.4507,38.4949,38.4064,38.4875,12000.0
2011-08-02 12:15:00,52.23,52.32,52.2,52.3,9700.0,38.4875,38.5538,38.4654,38.5391,9700.0
2011-08-02 12:20:00,52.3,52.41,52.3,52.35,28700.0,38.5391,38.6201,38.5391,38.5759,28700.0
2011-08-02 12:25:00,52.35,52.37,52.26,52.26,12000.0,38.5759,38.5907,38.5096,38.5096,12000.0
2011-08-02 12:30:00,52.27,52.28,52.12,52.17,28100.0,38.517,38.5243,38.4064,38.4433,28100.0
2011-08-02 12:35:00,52.19,52.19,52.02,52.17,23500.0,38.458,38.458,38.3328,38.4433,23500.0
2011-08-02 12:40:00,52.15,52.24,52.11,52.11,13200.0,38.4286,38.4949,38.3991,38.3991,13200.0
2011-08-02 12:45:00,52.09,52.11,51.89,51.96,68700.0,38.3843,38.3991,38.237,38.2885,68700.0
2011-08-02 12:50:00,51.95,51.95,51.76,51.77,31000.0,38.2812,38.2812,38.1412,38.1485,31000.0
2011-08-02 12:55:00,51.77,51.88,51.72,51.81,25700.0,38.1485,38.2296,38.1117,38.178,25700.0
2011-08-02 13:00:00,51.79,51.99,51.78,51.98,17000.0,38.1633,38.3107,38.1559,38.3033,17000.0
2011-08-02 13:05:00,51.97,52.01,51.87,51.98,31600.0,38.2959,38.3254,38.2222,38.3033,31600.0
2011-08-02 13:10:00,51.97,51.97,51.83,51.89,24400.0,38.2959,38.2959,38.1928,38.237,24400.0
2011-08-02 13:15:00,51.87,52.0,51.85,51.94,21200.0,38.2222,38.318,38.2075,38.2738,21200.0
2011-08-02 13:20:00,51.94,52.02,51.94,52.0,40800.0,38.2738,38.3328,38.2738,38.318,40800.0
2011-08-02 13:25:00,52.0,52.03,51.86,51.89,22500.0,38.318,38.3401,38.2149,38.237,22500.0
2011-08-02 13:30:00,51.9,51.93,51.81,51.83,14300.0,38.2443,38.2664,38.178,38.1928,14300.0
2011-08-02 13:35:00,51.84,51.84,51.59,51.65,35900.0,38.2001,38.2001,38.0159,38.0601,35900.0
2011-08-02 13:40:00,51.65,51.66,51.57,51.59,11800.0,38.0601,38.0675,38.0012,38.0159,11800.0
2011-08-02 13:45:00,51.6,51.69,51.54,51.65,18700.0,38.0233,38.0896,37.9791,38.0601,18700.0
2011-08-02 13:50:00,51.64,51.64,51.47,51.49,35100.0,38.0527,38.0527,37.9275,37.9422,35100.0
2011-08-02 13:55:00,51.48,51.48,51.26,51.32,68000.0,37.9348,37.9348,37.7727,37.8169,68000.0
2011-08-02 14:00:00,51.34,51.38,51.31,51.37,73900.0,37.8317,37.8612,37.8096,37.8538,73900.0
2011-08-02 14:05:00,51.37,51.43,51.28,51.31,41600.0,37.8538,37.898,37.7875,37.8096,41600.0
2011-08-02 14:10:00,51.31,51.47,51.31,51.47,24900.0,37.8096,37.9275,37.8096,37.9275,24900.0
2011-08-02 14:15:00,51.47,51.49,51.37,51.45,29000.0,37.9275,37.9422,37.8538,37.9127,29000.0
2011-08-02 14:20:00,51.44,51.49,51.36,51.36,26900.0,37.9054,37.9422,37.8464,37.8464,26900.0
2011-08-02 14:25:00,51.37,51.4,51.33,51.37,25900.0,37.8538,37.8759,37.8243,37.8538,25900.0
2011-08-02 14:30:00,51.38,51.38,51.26,51.29,29600.0,37.8612,37.8612,37.7727,37.7948,29600.0
2011-08-02 14:35:00,51.28,51.29,51.18,51.2,28800.0,37.7875,37.7948,37.7138,37.7285,28800.0
2011-08-02 14:40:00,51.2,51.23,51.12,51.16,20400.0,37.7285,37.7506,37.6696,37.699,20400.0
2011-08-02 14:45:00,51.17,51.22,51.13,51.19,26900.0,37.7064,37.7433,37.6769,37.7211,26900.0
2011-08-02 14:50:00,51.19,51.3,51.16,51.3,33600.0,37.7211,37.8022,37.699,37.8022,33600.0
2011-08-02 14:55:00,51.29,51.39,51.29,51.34,28400.0,37.7948,37.8685,37.7948,37.8317,28400.0
2011-08-02 15:00:00,51.34,51.38,51.29,51.3,38200.0,37.8317,37.8612,37.7948,37.8022,38200.0
2011-08-02 15:05:00,51.31,51.38,51.26,51.34,47100.0,37.8096,37.8612,37.7727,37.8317,47100.0
2011-08-02 15:10:00,51.34,51.34,51.2,51.2,67700.0,37.8317,37.8317,37.7285,37.7285,67700.0
2011-08-02 15:15:00,51.2,51.31,51.19,51.21,38700.0,37.7285,37.8096,37.7211,37.7359,38700.0
2011-08-02 15:20:00,51.21,51.27,51.17,51.17,41800.0,37.7359,37.7801,37.7064,37.7064,41800.0
2011-08-02 15:25:00,51.16,51.18,51.06,51.14,72700.0,37.699,37.7138,37.6253,37.6843,72700.0
2011-08-02 15:30:00,51.14,51.2,51.09,51.19,112600.0,37.6843,37.7285,37.6475,37.7211,112600.0
2011-08-02 15:35:00,51.2,51.31,51.14,51.29,80200.0,37.7285,37.8096,37.6843,37.7948,80200.0
2011-08-02 15:40:00,51.28,51.32,51.11,51.14,122400.0,37.7875,37.8169,37.6622,37.6843,122400.0
2011-08-02 15:45:00,51.14,51.24,51.04,51.16,173400.0,37.6843,37.758,37.6106,37.699,173400.0
2011-08-02 15:50:00,51.16,51.21,51.12,51.16,182200.0,37.699,37.7359,37.6696,37.699,182200.0
2011-08-02 15:55:00,51.16,51.2,51.01,51.02,246600.0,37.699,37.7285,37.5885,37.5959,246600.0
2011-08-03 09:30:00,50.75,51.22,50.75,51.11,47000.0,37.567,37.9149,37.567,37.8335,47000.0
2011-08-03 09:35:00,51.09,51.15,50.94,50.94,23500.0,37.8186,37.8631,37.7076,37.7076,23500.0
2011-08-03 09:40:00,50.99,51.06,50.77,50.77,29800.0,37.7446,37.7964,37.5818,37.5818,29800.0
2011-08-03 09:45:00,50.83,50.91,50.73,50.88,41700.0,37.6262,37.6854,37.5522,37.6632,41700.0
2011-08-03 09:50:00,50.9,51.05,50.8,51.03,43100.0,37.678,37.789,37.604,37.7742,43100.0
2011-08-03 09:55:00,51.01,51.04,50.86,50.95,26600.0,37.7594,37.7816,37.6484,37.715,26600.0
2011-08-03 10:00:00,50.96,51.28,50.84,51.2,86500.0,37.7224,37.9593,37.6336,37.9001,86500.0
2011-08-03 10:05:00,51.2,51.32,51.15,51.27,49000.0,37.9001,37.9889,37.8631,37.9519,49000.0
2011-08-03 10:10:00,51.29,51.33,51.05,51.16,56400.0,37.9667,37.9963,37.789,37.8705,56400.0
2011-08-03 10:15:00,51.16,51.16,51.04,51.06,45100.0,37.8705,37.8705,37.7816,37.7964,45100.0
2011-08-03 10:20:00,51.09,51.09,50.84,50.92,57600.0,37.8186,37.8186,37.6336,37.6928,57600.0
2011-08-03 10:25:00,50.94,51.18,50.88,51.11,23600.0,37.7076,37.8853,37.6632,37.8335,23600.0
2011-08-03 10:30:00,51.03,51.06,50.68,50.69,46100.0,37.7742,37.7964,37.5152,37.5226,46100.0
2011-08-03 10:35:00,50.7,50.8,50.26,50.41,92700.0,37.53,37.604,37.2043,37.3153,92700.0
2011-08-03 10:40:00,50.4,50.5,50.17,50.4,104400.0,37.3079,37.3819,37.1376,37.3079,104400.0
2011-08-03 10:45:00,50.41,50.56,50.36,50.48,47700.0,37.3153,37.4263,37.2783,37.3671,47700.0
2011-08-03 10:50:00,50.49,50.7,50.35,50.69,32500.0,37.3745,37.53,37.2709,37.5226,32500.0
2011-08-03 10:55:00,50.68,50.77,50.6,50.77,39600.0,37.5152,37.5818,37.4559,37.5818,39600.0
2011-08-03 11:00:00,50.78,50.89,50.62,50.65,32800.0,37.5892,37.6706,37.4707,37.4929,32800.0
2011-08-03 11:05:00,50.65,50.69,50.42,50.43,57900.0,37.4929,37.5226,37.3227,37.3301,57900.0
2011-08-03 11:10:00,50.42,50.73,50.42,50.71,61600.0,37.3227,37.5522,37.3227,37.5374,61600.0
2011-08-03 11:15:00,50.71,50.89,50.6,50.87,140700.0,37.5374,37.6706,37.4559,37.6558,140700.0
2011-08-03 11:20:00,50.87,50.97,50.79,50.86,58700.0,37.6558,37.7298,37.5966,37.6484,58700.0
2011-08-03 11:25:00,50.88,50.97,50.81,50.85,38700.0,37.6632,37.7298,37.6114,37.641,38700.0
2011-08-03 11:30:00,50.88,51.02,50.85,51.01,42700.0,37.6632,37.7668,37.641,37.7594,42700.0
2011-08-03 11:35:00,50.99,51.16,50.94,51.04,39500.0,37.7446,37.8705,37.7076,37.7816,39500.0
2011-08-03 11:40:00,51.03,51.05,50.82,50.89,51200.0,37.7742,37.789,37.6188,37.6706,51200.0
2011-08-03 11:45:00,50.9,50.98,50.79,50.82,21800.0,37.678,37.7372,37.5966,37.6188,21800.0
2011-08-03 11:50:00,50.83,51.02,50.81,50.98,23100.0,37.6262,37.7668,37.6114,37.7372,23100.0
2011-08-03 11:55:00,50.99,51.09,50.92,50.95,31500.0,37.7446,37.8186,37.6928,37.715,31500.0
2011-08-03 12:00:00,50.95,50.98,50.72,50.8,51100.0,37.715,37.7372,37.5448,37.604,51100.0
2011-08-03 12:05:00,50.79,50.93,50.75,50.9,30500.0,37.5966,37.7002,37.567,37.678,30500.0
2011-08-03 12:10:00,50.9,50.96,50.84,50.92,25400.0,37.678,37.7224,37.6336,37.6928,25400.0
2011-08-03 12:15:00,50.92,50.92,50.73,50.75,18900.0,37.6928,37.6928,37.5522,37.567,18900.0
2011-08-03 12:20:00,50.76,50.79,50.69,50.78,54300.0,37.5744,37.5966,37.5226,37.5892,54300.0
2011-08-03 12:25:00,50.77,50.81,50.71,50.73,35800.0,37.5818,37.6114,37.5374,37.5522,35800.0
2011-08-03 12:30:00,50.72,50.72,50.65,50.66,34900.0,37.5448,37.5448,37.4929,37.5003,34900.0
2011-08-03 12:35:00,50.67,50.78,50.64,50.7,42300.0,37.5077,37.5892,37.4855,37.53,42300.0
2011-08-03 12:40:00,50.71,50.71,50.62,50.66,32800.0,37.5374,37.5374,37.4707,37.5003,32800.0
2011-08-03 12:45:00,50.66,50.66,50.62,50.64,24100.0,37.5003,37.5003,37.4707,37.4855,24100.0
2011-08-03 12:50:00,50.64,50.71,50.59,50.59,40900.0,37.4855,37.5374,37.4485,37.4485,40900.0
2011-08-03 12:55:00,50.59,50.63,50.56,50.59,25900.0,37.4485,37.4781,37.4263,37.4485,25900.0
2011-08-03 13:00:00,50.59,50.59,50.38,50.38,34700.0,37.4485,37.4485,37.2931,37.2931,34700.0
2011-08-03 13:05:00,50.37,50.39,50.31,50.33,47100.0,37.2857,37.3005,37.2413,37.2561,47100.0
2011-08-03 13:10:00,50.32,50.46,50.32,50.4,22600.0,37.2487,37.3523,37.2487,37.3079,22600.0
2011-08-03 13:15:00,50.41,50.49,50.38,50.44,33500.0,37.3153,37.3745,37.2931,37.3375,33500.0
2011-08-03 13:20:00,50.43,50.6,50.39,50.58,17700.0,37.3301,37.4559,37.3005,37.4411,17700.0
2011-08-03 13:25:00,50.57,50.57,50.46,50.55,17500.0,37.4337,37.4337,37.3523,37.4189,17500.0
2011-08-03 13:30:00,50.54,50.76,50.54,50.76,29200.0,37.4115,37.5744,37.4115,37.5744,29200.0
2011-08-03 13:35:00,50.75,50.77,50.68,50.75,91400.0,37.567,37.5818,37.5152,37.567,91400.0
2011-08-03 13:40:00,50.75,50.96,50.75,50.94,67000.0,37.567,37.7224,37.567,37.7076,67000.0
2011-08-03 13:45:00,51.0,51.13,50.99,50.99,42100.0,37.752,37.8483,37.7446,37.7446,42100.0
2011-08-03 13:50:00,50.98,51.0,50.85,50.91,32400.0,37.7372,37.752,37.641,37.6854,32400.0
2011-08-03 13:55:00,50.91,50.94,50.84,50.9,27700.0,37.6854,37.7076,37.6336,37.678,27700.0
2011-08-03 14:00:00,50.91,50.94,50.84,50.91,71700.0,37.6854,37.7076,37.6336,37.6854,71700.0
2011-08-03 14:05:00,50.91,50.93,50.8,50.84,58300.0,37.6854,37.7002,37.604,37.6336,58300.0
2011-08-03 14:10:00,50.88,50.92,50.85,50.9,69300.0,37.6632,37.6928,37.641,37.678,69300.0
2011-08-03 14:15:00,50.91,50.95,50.78,50.8,42800.0,37.6854,37.715,37.5892,37.604,42800.0
2011-08-03 14:20:00,50.8,50.9,50.73,50.79,100700.0,37.604,37.678,37.5522,37.5966,100700.0
2011-08-03 14:25:00,50.8,50.84,50.62,50.7,79000.0,37.604,37.6336,37.4707,37.53,79000.0
2011-08-03 14:30:00,50.71,50.74,50.61,50.64,39800.0,37.5374,37.5596,37.4633,37.4855,39800.0
2011-08-03 14:35:00,50.62,50.63,50.56,50.61,28200.0,37.4707,37.4781,37.4263,37.4633,28200.0
2011-08-03 14:40:00,50.61,50.68,50.59,50.62,44300.0,37.4633,37.5152,37.4485,37.4707,44300.0
2011-08-03 14:45:00,50.6,50.66,50.5,50.65,50500.0,37.4559,37.5003,37.3819,37.4929,50500.0
2011-08-03 14:50:00,50.65,50.68,50.55,50.59,56400.0,37.4929,37.5152,37.4189,37.4485,56400.0
2011-08-03 14:55:00,50.6,50.69,50.59,50.64,45500.0,37.4559,37.5226,37.4485,37.4855,45500.0
2011-08-03 15:00:00,50.65,50.74,50.62,50.68,65700.0,37.4929,37.5596,37.4707,37.5152,65700.0
2011-08-03 15:05:00,50.68,50.69,50.5,50.5,52900.0,37.5152,37.5226,37.3819,37.3819,52900.0
2011-08-03 15:10:00,50.49,50.62,50.49,50.54,69500.0,37.3745,37.4707,37.3745,37.4115,69500.0
2011-08-03 15:15:00,50.55,50.76,50.55,50.73,79800.0,37.4189,37.5744,37.4189,37.5522,79800.0
2011-08-03 15:20:00,50.74,50.88,50.72,50.87,64900.0,37.5596,37.6632,37.5448,37.6558,64900.0
2011-08-03 15:25:00,50.87,50.89,50.69,50.71,60100.0,37.6558,37.6706,37.5226,37.5374,60100.0
2011-08-03 15:30:00,50.72,50.74,50.63,50.64,60700.0,37.5448,37.5596,37.4781,37.4855,60700.0
2011-08-03 15:35:00,50.63,50.68,50.58,50.68,69800.0,37.4781,37.5152,37.4411,37.5152,69800.0
2011-08-03 15:40:00,50.68,50.76,50.59,50.59,63400.0,37.5152,37.5744,37.4485,37.4485,63400.0
2011-08-03 15:45:00,50.6,50.62,50.54,50.62,88500.0,37.4559,37.4707,37.4115,37.4707,88500.0
2011-08-03 15:50:00,50.61,50.69,50.59,50.65,152800.0,37.4633,37.5226,37.4485,37.4929,152800.0
2011-08-03 15:55:00,50.64,50.66,50.57,50.59,314200.0,37.4855,37.5003,37.4337,37.4485,314200.0
2011-08-04 09:30:00,49.69,50.13,49.68,49.87,53500.0,36.7823,37.108,36.7749,36.9156,53500.0
2011-08-04 09:35:00,49.86,49.96,49.57,49.6,28000.0,36.9082,36.9822,36.6935,36.7157,28000.0
2011-08-04 09:40:00,49.58,49.73,49.32,49.33,32300.0,36.7009,36.8119,36.5084,36.5158,32300.0
2011-08-04 09:45:00,49.3,49.36,49.03,49.12,111800.0,36.4936,36.538,36.2938,36.3604,111800.0
2011-08-04 09:50:00,49.1,49.4,49.0,49.27,69500.0,36.3456,36.5676,36.2716,36.4714,69500.0
2011-08-04 09:55:00,49.28,49.31,49.13,49.15,51400.0,36.4788,36.501,36.3678,36.3826,51400.0
2011-08-04 10:00:00,49.17,49.27,49.1,49.2,46200.0,36.3974,36.4714,36.3456,36.4196,46200.0
2011-08-04 10:05:00,49.17,49.34,49.16,49.25,48200.0,36.3974,36.5232,36.39,36.4566,48200.0
2011-08-04 10:10:00,49.25,49.25,49.11,49.2,52200.0,36.4566,36.4566,36.353,36.4196,52200.0
2011-08-04 10:15:00,49.18,49.18,48.92,48.92,65900.0,36.4048,36.4048,36.2123,36.2123,65900.0
2011-08-04 10:20:00,48.91,49.21,48.9,49.09,54200.0,36.2049,36.427,36.1975,36.3382,54200.0
2011-08-04 10:25:00,49.09,49.22,48.96,48.97,103000.0,36.3382,36.4344,36.2419,36.2493,103000.0
2011-08-04 10:30:00,48.95,49.19,48.92,49.13,40500.0,36.2345,36.4122,36.2123,36.3678,40500.0
2011-08-04 10:35:00,49.11,49.19,49.1,49.11,53800.0,36.353,36.4122,36.3456,36.353,53800.0
2011-08-04 10:40:00,49.11,49.13,48.9,48.96,75600.0,36.353,36.3678,36.1975,36.2419,75600.0
2011-08-04 10:45:00,48.96,49.05,48.78,49.05,71900.0,36.2419,36.3086,36.1087,36.3086,71900.0
2011-08-04 10:50:00,49.05,49.05,48.85,48.93,52400.0,36.3086,36.3086,36.1605,36.2197,52400.0
2011-08-04 10:55:00,48.92,48.92,48.78,48.87,62100.0,36.2123,36.2123,36.1087,36.1753,62100.0
2011-08-04 11:00:00,48.86,49.03,48.67,48.98,60900.0,36.1679,36.2938,36.0273,36.2568,60900.0
2011-08-04 11:05:00,48.97,49.2,48.97,49.15,45900.0,36.2493,36.4196,36.2493,36.3826,45900.0
2011-08-04 11:10:00,49.15,49.18,49.05,49.1,39100.0,36.3826,36.4048,36.3086,36.3456,39100.0
2011-08-04 11:15:00,49.1,49.27,49.09,49.25,35200.0,36.3456,36.4714,36.3382,36.4566,35200.0
2011-08-04 11:20:00,49.27,49.33,48.94,48.99,47600.0,36.4714,36.5158,36.2271,36.2642,47600.0
2011-08-04 11:25:00,48.97,49.04,48.87,48.92,51300.0,36.2493,36.3012,36.1753,36.2123,51300.0
2011-08-04 11:30:00,48.91,49.03,48.87,49.03,51600.0,36.2049,36.2938,36.1753,36.2938,51600.0
2011-08-04 11:35:00,49.01,49.03,48.9,49.02,52600.0,36.279,36.2938,36.1975,36.2864,52600.0
2011-08-04 11:40:00,49.01,49.02,48.84,48.92,118000.0,36.279,36.2864,36.1531,36.2123,118000.0
2011-08-04 11:45:00,48.92,48.96,48.57,48.71,99300.0,36.2123,36.2419,35.9533,36.0569,99300.0
2011-08-04 11:50:00,48.7,48.92,48.63,48.88,74200.0,36.0495,36.2123,35.9977,36.1827,74200.0
2011-08-04 11:55:00,48.88,49.1,48.88,49.08,72600.0,36.1827,36.3456,36.1827,36.3308,72600.0
2011-08-04 12:00:00,49.1,49.18,49.02,49.17,32200.0,36.3456,36.4048,36.2864,36.3974,32200.0
2011-08-04 12:05:00,49.16,49.24,48.99,49.07,57400.0,36.39,36.4492,36.2642,36.3234,57400.0
2011-08-04 12:10:00,49.06,49.3,49.02,49.21,52700.0,36.316,36.4936,36.2864,36.427,52700.0
2011-08-04 12:15:00,49.22,49.29,49.2,49.23,39300.0,36.4344,36.4862,36.4196,36.4418,39300.0
2011-08-04 12:20:00,49.22,49.33,49.2,49.2,28500.0,36.4344,36.5158,36.4196,36.4196,28500.0
2011-08-04 12:25:00,49.2,49.37,49.15,49.33,46700.0,36.4196,36.5454,36.3826,36.5158,46700.0
2011-08-04 12:30:00,49.36,49.48,49.34,49.46,19600.0,36.538,36.6269,36.5232,36.6121,19600.0
2011-08-04 12:35:00,49.44,49.51,49.38,49.51,52800.0,36.5973,36.6491,36.5528,36.6491,52800.0
2011-08-04 12:40:00,49.5,49.52,49.4,49.44,12000.0,36.6417,36.6565,36.5676,36.5973,12000.0
2011-08-04 12:45:00,49.45,49.53,49.44,49.47,13000.0,36.6047,36.6639,36.5973,36.6195,13000.0
2011-08-04 12:50:00,49.47,49.54,49.44,49.51,60700.0,36.6195,36.6713,36.5973,36.6491,60700.0
2011-08-04 12:55:00,49.51,49.55,49.44,49.45,46000.0,36.6491,36.6787,36.5973,36.6047,46000.0
2011-08-04 13:00:00,49.45,49.56,49.36,49.4,31900.0,36.6047,36.6861,36.538,36.5676,31900.0
2011-08-04 13:05:00,49.4,49.46,49.38,49.41,18800.0,36.5676,36.6121,36.5528,36.5751,18800.0
2011-08-04 13:10:00,49.4,49.4,49.11,49.25,57500.0,36.5676,36.5676,36.353,36.4566,57500.0
2011-08-04 13:15:00,49.25,49.32,49.2,49.29,18700.0,36.4566,36.5084,36.4196,36.4862,18700.0
2011-08-04 13:20:00,49.3,49.39,49.29,49.3,29300.0,36.4936,36.5602,36.4862,36.4936,29300.0
2011-08-04 13:25:00,49.31,49.41,49.3,49.36,15000.0,36.501,36.5751,36.4936,36.538,15000.0
2011-08-04 13:30:00,49.37,49.37,49.28,49.29,23500.0,36.5454,36.5454,36.4788,36.4862,23500.0
2011-08-04 13:35:00,49.3,49.35,49.23,49.3,23700.0,36.4936,36.5306,36.4418,36.4936,23700.0
2011-08-04 13:40:00,49.31,49.34,49.14,49.18,24200.0,36.501,36.5232,36.3752,36.4048,24200.0
2011-08-04 13:45:00,49.17,49.17,48.99,49.13,38000.0,36.3974,36.3974,36.2642,36.3678,38000.0
2011-08-04 13:50:00,49.13,49.21,49.1,49.1,45900.0,36.3678,36.427,36.3456,36.3456,45900.0
2011-08-04 13:55:00,49.1,49.22,49.04,49.13,50100.0,36.3456,36.4344,36.3012,36.3678,50100.0
2011-08-04 14:00:00,49.14,49.17,48.95,49.09,86100.0,36.3752,36.3974,36.2345,36.3382,86100.0
2011-08-04 14:05:00,49.08,49.09,48.93,49.01,56400.0,36.3308,36.3382,36.2197,36.279,56400.0
2011-08-04 14:10:00,49.02,49.03,48.83,48.94,23400.0,36.2864,36.2938,36.1457,36.2271,23400.0
2011-08-04 14:15:00,48.93,48.98,48.75,48.79,67500.0,36.2197,36.2568,36.0865,36.1161,67500.0
2011-08-04 14:20:00,48.8,48.85,48.67,48.7,63600.0,36.1235,36.1605,36.0273,36.0495,63600.0
2011-08-04 14:25:00,48.68,48.68,48.5,48.62,85900.0,36.0347,36.0347,35.9014,35.9903,85900.0
2011-08-04 14:30:00,48.62,48.91,48.58,48.9,85300.0,35.9903,36.2049,35.9607,36.1975,85300.0
2011-08-04 14:35:00,48.89,49.0,48.83,48.92,54000.0,36.1901,36.2716,36.1457,36.2123,54000.0
2011-08-04 14:40:00,48.92,49.01,48.89,48.89,52700.0,36.2123,36.279,36.1901,36.1901,52700.0
2011-08-04 14:45:00,48.89,49.08,48.82,48.98,55800.0,36.1901,36.3308,36.1383,36.2568,55800.0
2011-08-04 14:50:00,48.98,49.02,48.91,48.96,36700.0,36.2568,36.2864,36.2049,36.2419,36700.0
2011-08-04 14:55:00,48.97,48.97,48.86,48.96,53700.0,36.2493,36.2493,36.1679,36.2419,53700.0
2011-08-04 15:00:00,48.96,49.06,48.89,48.99,78300.0,36.2419,36.316,36.1901,36.2642,78300.0
2011-08-04 15:05:00,48.98,49.13,48.96,49.12,70300.0,36.2568,36.3678,36.2419,36.3604,70300.0
2011-08-04 15:10:00,49.13,49.15,48.98,48.98,44900.0,36.3678,36.3826,36.2568,36.2568,44900.0
2011-08-04 15:15:00,48.97,49.01,48.68,48.72,54000.0,36.2493,36.279,36.0347,36.0643,54000.0
2011-08-04 15:20:00,48.72,48.78,48.63,48.73,46600.0,36.0643,36.1087,35.9977,36.0717,46600.0
2011-08-04 15:25:00,48.73,48.79,48.54,48.54,61000.0,36.0717,36.1161,35.931,35.931,61000.0
2011-08-04 15:30:00,48.54,48.58,48.42,48.5,69500.0,35.931,35.9607,35.8422,35.9014,69500.0
2011-08-04 15:35:00,48.5,48.65,48.43,48.56,77900.0,35.9014,36.0125,35.8496,35.9459,77900.0
2011-08-04 15:40:00,48.55,48.57,48.15,48.18,84600.0,35.9384,35.9533,35.6424,35.6646,84600.0
2011-08-04 15:45:00,48.17,48.25,48.0,48.12,188600.0,35.6572,35.7164,35.5313,35.6201,188600.0
2011-08-04 15:50:00,48.11,48.14,47.79,47.98,141700.0,35.6127,35.635,35.3759,35.5165,141700.0
2011-08-04 15:55:00,47.96,48.05,47.89,47.94,249600.0,35.5017,35.5683,35.4499,35.4869,249600.0
2011-08-05 09:30:00,49.14,49.14,48.47,48.73,41600.0,36.3752,36.3752,35.8792,36.0717,41600.0
2011-08-05 09:35:00,48.75,48.88,48.56,48.75,33000.0,36.0865,36.1827,35.9459,36.0865,33000.0
2011-08-05 09:40:00,48.66,48.69,48.2,48.27,35400.0,36.0199,36.0421,35.6794,35.7312,35400.0
2011-08-05 09:45:00,48.3,48.52,48.17,48.17,46700.0,35.7534,35.9162,35.6572,35.6572,46700.0
2011-08-05 09:50:00,48.19,48.28,47.33,47.38,107600.0,35.672,35.7386,35.0354,35.0724,107600.0
2011-08-05 09:55:00,47.38,47.68,47.22,47.23,52000.0,35.0724,35.2944,34.9539,34.9613,52000.0
2011-08-05 10:00:00,47.24,47.59,47.13,47.53,77600.0,34.9687,35.2278,34.8873,35.1834,77600.0
2011-08-05 10:05:00,47.55,47.9,47.52,47.9,45600.0,35.1982,35.4573,35.176,35.4573,45600.0
2011-08-05 10:10:00,47.9,47.97,47.63,47.82,88200.0,35.4573,35.5091,35.2574,35.3981,88200.0
2011-08-05 10:15:00,47.82,48.19,47.79,48.08,54400.0,35.3981,35.672,35.3759,35.5905,54400.0
2011-08-05 10:20:00,48.08,48.36,48.08,48.35,47900.0,35.5905,35.7978,35.5905,35.7904,47900.0
2011-08-05 10:25:00,48.35,48.44,48.29,48.29,72500.0,35.7904,35.857,35.746,35.746,72500.0
2011-08-05 10:30:00,48.29,48.32,48.04,48.2,88000.0,35.746,35.7682,35.5609,35.6794,88000.0
2011-08-05 10:35:00,48.2,48.32,47.99,48.16,80200.0,35.6794,35.7682,35.5239,35.6498,80200.0
2011-08-05 10:40:00,48.15,48.19,47.99,48.09,82400.0,35.6424,35.672,35.5239,35.5979,82400.0
2011-08-05 10:45:00,48.09,48.09,47.74,47.83,44300.0,35.5979,35.5979,35.3389,35.4055,44300.0
2011-08-05 10:50:00,47.86,47.91,47.74,47.85,29800.0,35.4277,35.4647,35.3389,35.4203,29800.0
2011-08-05 10:55:00,47.82,47.87,47.69,47.87,29000.0,35.3981,35.4351,35.3018,35.4351,29000.0
2011-08-05 11:00:00,47.88,47.92,47.66,47.72,28000.0,35.4425,35.4721,35.2796,35.3241,28000.0
2011-08-05 11:05:00,47.7,47.73,47.53,47.6,33200.0,35.3092,35.3315,35.1834,35.2352,33200.0
2011-08-05 11:10:00,47.6,47.63,47.35,47.38,33300.0,35.2352,35.2574,35.0502,35.0724,33300.0
2011-08-05 11:15:00,47.38,47.44,47.18,47.23,90700.0,35.0724,35.1168,34.9243,34.9613,90700.0
2011-08-05 11:20:00,47.24,47.33,47.17,47.3,89800.0,34.9687,35.0354,34.9169,35.0132,89800.0
2011-08-05 11:25:00,47.31,47.81,47.31,47.53,135800.0,35.0206,35.3907,35.0206,35.1834,135800.0
2011-08-05 11:30:00,47.51,47.59,47.42,47.49,98400.0,35.1686,35.2278,35.102,35.1538,98400.0
2011-08-05 11:35:00,47.48,47.51,47.13,47.16,59100.0,35.1464,35.1686,34.8873,34.9095,59100.0
2011-08-05 11:40:00,47.15,47.19,46.99,47.07,49200.0,34.9021,34.9317,34.7837,34.8429,49200.0
2011-08-05 11:45:00,47.06,47.06,46.64,46.7,52700.0,34.8355,34.8355,34.5246,34.569,52700.0
2011-08-05 11:50:00,46.69,46.74,46.58,46.66,51700.0,34.5616,34.5986,34.4802,34.5394,51700.0
2011-08-05 11:55:00,46.66,46.67,46.25,46.35,64700.0,34.5394,34.5468,34.2359,34.3099,64700.0
2011-08-05 12:00:00,46.33,46.48,46.17,46.4,70600.0,34.2951,34.4062,34.1767,34.3469,70600.0
2011-08-05 12:05:00,46.39,46.61,46.31,46.6,37300.0,34.3395,34.5024,34.2803,34.495,37300.0
2011-08-05 12:10:00,46.6,46.93,46.59,46.89,81500.0,34.495,34.7393,34.4876,34.7097,81500.0
2011-08-05 12:15:00,46.9,47.62,46.89,47.11,99100.0,34.7171,35.25,34.7097,34.8725,99100.0
2011-08-05 12:20:00,47.13,47.19,46.81,47.14,63600.0,34.8873,34.9317,34.6504,34.8947,63600.0
2011-08-05 12:25:00,47.13,47.22,46.91,46.98,47200.0,34.8873,34.9539,34.7245,34.7763,47200.0
2011-08-05 12:30:00,46.98,47.11,46.84,47.08,43500.0,34.7763,34.8725,34.6726,34.8503,43500.0
2011-08-05 12:35:00,47.01,47.47,47.01,47.39,82400.0,34.7985,35.139,34.7985,35.0798,82400.0
2011-08-05 12:40:00,47.35,47.57,47.17,47.51,99000.0,35.0502,35.213,34.9169,35.1686,99000.0
2011-08-05 12:45:00,47.48,47.91,47.39,47.76,68700.0,35.1464,35.4647,35.0798,35.3537,68700.0
2011-08-05 12:50:00,47.76,48.13,47.64,47.73,64100.0,35.3537,35.6275,35.2648,35.3315,64100.0
2011-08-05 12:55:00,47.74,47.87,47.59,47.72,62900.0,35.3389,35.4351,35.2278,35.3241,62900.0
2011-08-05 13:00:00,47.72,47.8,47.37,47.38,74800.0,35.3241,35.3833,35.065,35.0724,74800.0
2011-08-05 13:05:00,47.4,47.59,47.21,47.45,50000.0,35.0872,35.2278,34.9465,35.1242,50000.0
2011-08-05 13:10:00,47.48,47.64,47.41,47.54,32300.0,35.1464,35.2648,35.0946,35.1908,32300.0
2011-08-05 13:15:00,47.56,47.8,47.51,47.79,35500.0,35.2056,35.3833,35.1686,35.3759,35500.0
2011-08-05 13:20:00,47.81,47.91,47.71,47.73,54700.0,35.3907,35.4647,35.3167,35.3315,54700.0
2011-08-05 13:25:00,47.73,47.73,47.61,47.69,31800.0,35.3315,35.3315,35.2426,35.3018,31800.0
2011-08-05 13:30:00,47.67,47.8,47.57,47.57,39600.0,35.287,35.3833,35.213,35.213,39600.0
2011-08-05 13:35:00,47.55,47.6,47.42,47.45,45500.0,35.1982,35.2352,35.102,35.1242,45500.0
2011-08-05 13:40:00,47.47,47.65,47.3,47.6,46900.0,35.139,35.2722,35.0132,35.2352,46900.0
2011-08-05 13:45:00,47.6,47.73,47.48,47.71,85200.0,35.2352,35.3315,35.1464,35.3167,85200.0
2011-08-05 13:50:00,47.72,48.02,47.64,47.94,70400.0,35.3241,35.5461,35.2648,35.4869,70400.0
2011-08-05 13:55:00,47.96,47.98,47.74,47.85,50800.0,35.5017,35.5165,35.3389,35.4203,50800.0
2011-08-05 14:00:00,47.84,47.88,47.71,47.78,66900.0,35.4129,35.4425,35.3167,35.3685,66900.0
2011-08-05 14:05:00,47.78,47.78,47.57,47.6,41100.0,35.3685,35.3685,35.213,35.2352,41100.0
2011-08-05 14:10:00,47.59,47.6,47.42,47.55,35500.0,35.2278,35.2352,35.102,35.1982,35500.0
2011-08-05 14:15:00,47.55,47.65,47.43,47.65,27900.0,35.1982,35.2722,35.1094,35.2722,27900.0
2011-08-05 14:20:00,47.66,47.82,47.61,47.68,55100.0,35.2796,35.3981,35.2426,35.2944,55100.0
2011-08-05 14:25:00,47.65,47.66,47.54,47.55,44700.0,35.2722,35.2796,35.1908,35.1982,44700.0
2011-08-05 14:30:00,47.56,47.56,47.48,47.48,59400.0,35.2056,35.2056,35.1464,35.1464,59400.0
2011-08-05 14:35:00,47.48,47.72,47.48,47.71,23300.0,35.1464,35.3241,35.1464,35.3167,23300.0
2011-08-05 14:40:00,47.73,47.75,47.65,47.75,32600.0,35.3315,35.3463,35.2722,35.3463,32600.0
2011-08-05 14:45:00,47.75,47.75,47.59,47.6,41800.0,35.3463,35.3463,35.2278,35.2352,41800.0
2011-08-05 14:50:00,47.58,47.63,47.42,47.53,38600.0,35.2204,35.2574,35.102,35.1834,38600.0
2011-08-05 14:55:00,47.53,47.55,47.35,47.45,85500.0,35.1834,35.1982,35.0502,35.1242,85500.0
2011-08-05 15:00:00,47.45,47.5,47.15,47.19,82600.0,35.1242,35.1612,34.9021,34.9317,82600.0
2011-08-05 15:05:00,47.19,47.19,46.74,46.89,88300.0,34.9317,34.9317,34.5986,34.7097,88300.0
2011-08-05 15:10:00,46.91,47.12,46.78,47.09,89600.0,34.7245,34.8799,34.6282,34.8577,89600.0
2011-08-05 15:15:00,47.11,47.18,46.92,46.99,49300.0,34.8725,34.9243,34.7319,34.7837,49300.0
2011-08-05 15:20:00,46.98,47.18,46.96,47.1,64800.0,34.7763,34.9243,34.7615,34.8651,64800.0
2011-08-05 15:25:00,47.1,47.15,46.75,46.75,58700.0,34.8651,34.9021,34.606,34.606,58700.0
2011-08-05 15:30:00,46.77,47.02,46.76,47.0,95700.0,34.6208,34.8059,34.6134,34.7911,95700.0
2011-08-05 15:35:00,47.0,47.32,46.98,47.31,80900.0,34.7911,35.028,34.7763,35.0206,80900.0
2011-08-05 15:40:00,47.3,47.46,47.3,47.43,88300.0,35.0132,35.1316,35.0132,35.1094,88300.0
2011-08-05 15:45:00,47.42,47.42,47.15,47.18,143400.0,35.102,35.102,34.9021,34.9243,143400.0
2011-08-05 15:50:00,47.18,47.4,47.17,47.4,71300.0,34.9243,35.0872,34.9169,35.0872,71300.0
2011-08-05 15:55:00,47.43,47.46,47.17,47.17,152700.0,35.1094,35.1316,34.9169,34.9169,152700.0
2011-08-08 09:30:00,45.62,46.14,45.62,46.12,84900.0,33.7696,34.1545,33.7696,34.1397,84900.0
2011-08-08 09:35:00,46.12,46.58,46.11,46.38,71100.0,34.1397,34.4802,34.1323,34.3321,71100.0
2011-08-08 09:40:00,46.39,46.4,45.94,45.95,55900.0,34.3395,34.3469,34.0064,34.0138,55900.0
2011-08-08 09:45:00,45.95,45.99,45.62,45.62,61500.0,34.0138,34.0434,33.7696,33.7696,61500.0
2011-08-08 09:50:00,45.61,45.65,45.2,45.26,98000.0,33.7622,33.7918,33.4587,33.5031,98000.0
2011-08-08 09:55:00,45.24,45.79,45.21,45.28,87600.0,33.4883,33.8954,33.4661,33.5179,87600.0
2011-08-08 10:00:00,45.31,45.59,45.28,45.42,43000.0,33.5401,33.7474,33.5179,33.6215,43000.0
2011-08-08 10:05:00,45.45,45.5,45.37,45.45,54400.0,33.6437,33.6807,33.5845,33.6437,54400.0
2011-08-08 10:10:00,45.48,45.57,45.39,45.41,71800.0,33.6659,33.7325,33.5993,33.6141,71800.0
2011-08-08 10:15:00,45.4,45.4,44.97,44.99,94700.0,33.6067,33.6067,33.2884,33.3032,94700.0
2011-08-08 10:20:00,44.98,45.21,44.92,45.2,100600.0,33.2958,33.4661,33.2514,33.4587,100600.0
2011-08-08 10:25:00,45.2,45.23,44.9,44.99,107700.0,33.4587,33.4809,33.2366,33.3032,107700.0
2011-08-08 10:30:00,44.98,45.12,44.75,44.77,169000.0,33.2958,33.3994,33.1256,33.1404,169000.0
2011-08-08 10:35:00,44.78,44.88,44.58,44.88,99700.0,33.1478,33.2218,32.9997,33.2218,99700.0
2011-08-08 10:40:00,44.89,45.02,44.78,44.9,161600.0,33.2292,33.3254,33.1478,33.2366,161600.0
2011-08-08 10:45:00,44.92,45.08,44.7,45.07,130600.0,33.2514,33.3698,33.0885,33.3624,130600.0
2011-08-08 10:50:00,45.07,45.13,44.88,44.92,81200.0,33.3624,33.4068,33.2218,33.2514,81200.0
2011-08-08 10:55:00,44.93,44.97,44.6,44.69,66100.0,33.2588,33.2884,33.0145,33.0811,66100.0
2011-08-08 11:00:00,44.69,44.76,44.61,44.76,101900.0,33.0811,33.133,33.0219,33.133,101900.0
2011-08-08 11:05:00,44.74,45.14,44.69,45.08,81900.0,33.1182,33.4142,33.0811,33.3698,81900.0
2011-08-08 11:10:00,45.11,45.13,44.9,44.9,131200.0,33.392,33.4068,33.2366,33.2366,131200.0
2011-08-08 11:15:00,44.91,44.97,44.77,44.82,65400.0,33.244,33.2884,33.1404,33.1774,65400.0
2011-08-08 11:20:00,44.82,44.82,44.64,44.77,68600.0,33.1774,33.1774,33.0441,33.1404,68600.0
2011-08-08 11:25:00,44.75,44.87,44.69,44.81,56400.0,33.1256,33.2144,33.0811,33.17,56400.0
2011-08-08 11:30:00,44.8,44.8,44.6,44.74,83200.0,33.1626,33.1626,33.0145,33.1182,83200.0
2011-08-08 11:35:00,44.75,44.82,44.63,44.82,29100.0,33.1256,33.1774,33.0367,33.1774,29100.0
2011-08-08 11:40:00,44.81,44.89,44.72,44.77,70400.0,33.17,33.2292,33.1033,33.1404,70400.0
2011-08-08 11:45:00,44.77,44.87,44.68,44.86,56500.0,33.1404,33.2144,33.0737,33.207,56500.0
2011-08-08 11:50:00,44.85,44.88,44.65,44.77,39800.0,33.1996,33.2218,33.0515,33.1404,39800.0
2011-08-08 11:55:00,44.79,44.87,44.73,44.75,48800.0,33.1552,33.2144,33.1107,33.1256,48800.0
2011-08-08 12:00:00,44.77,44.79,44.58,44.58,57900.0,33.1404,33.1552,32.9997,32.9997,57900.0
2011-08-08 12:05:00,44.56,44.62,44.45,44.57,31300.0,32.9849,33.0293,32.9035,32.9923,31300.0
2011-08-08 12:10:00,44.57,44.69,44.56,44.56,36700.0,32.9923,33.0811,32.9849,32.9849,36700.0
2011-08-08 12:15:00,44.57,44.59,44.32,44.35,43700.0,32.9923,33.0071,32.8073,32.8295,43700.0
2011-08-08 12:20:00,44.33,44.47,44.25,44.41,63200.0,32.8147,32.9183,32.7554,32.8739,63200.0
2011-08-08 12:25:00,44.41,44.43,44.29,44.34,51100.0,32.8739,32.8887,32.785,32.8221,51100.0
2011-08-08 12:30:00,44.3,44.42,44.26,44.27,37600.0,32.7924,32.8813,32.7628,32.7702,37600.0
2011-08-08 12:35:00,44.28,44.31,44.13,44.13,34100.0,32.7776,32.7998,32.6666,32.6666,34100.0
2011-08-08 12:40:00,44.13,44.38,44.08,44.28,57200.0,32.6666,32.8517,32.6296,32.7776,57200.0
2011-08-08 12:45:00,44.29,44.43,44.21,44.33,36800.0,32.785,32.8887,32.7258,32.8147,36800.0
2011-08-08 12:50:00,44.34,44.45,44.3,44.35,47200.0,32.8221,32.9035,32.7924,32.8295,47200.0
2011-08-08 12:55:00,44.36,44.4,44.28,44.29,28700.0,32.8369,32.8665,32.7776,32.785,28700.0
2011-08-08 13:00:00,44.26,44.46,44.26,44.37,27000.0,32.7628,32.9109,32.7628,32.8443,27000.0
2011-08-08 13:05:00,44.38,44.39,44.16,44.18,20800.0,32.8517,32.8591,32.6888,32.7036,20800.0
2011-08-08 13:10:00,44.19,44.23,43.97,44.0,27400.0,32.711,32.7406,32.5482,32.5704,27400.0
2011-08-08 13:15:00,44.0,44.12,43.88,44.09,38400.0,32.5704,32.6592,32.4815,32.637,38400.0
2011-08-08 13:20:00,44.09,44.22,44.03,44.22,39600.0,32.637,32.7332,32.5926,32.7332,39600.0
2011-08-08 13:25:00,44.2,44.31,44.18,44.22,38700.0,32.7184,32.7998,32.7036,32.7332,38700.0
2011-08-08 13:30:00,44.21,44.22,44.12,44.16,36700.0,32.7258,32.7332,32.6592,32.6888,36700.0
2011-08-08 13:35:00,44.16,44.19,43.8,43.81,50200.0,32.6888,32.711,32.4223,32.4297,50200.0
2011-08-08 13:40:00,43.83,43.89,43.7,43.75,50900.0,32.4445,32.4889,32.3483,32.3853,50900.0
2011-08-08 13:45:00,43.76,43.8,43.55,43.71,59900.0,32.3927,32.4223,32.2373,32.3557,59900.0
2011-08-08 13:50:00,43.72,43.92,43.59,43.75,62400.0,32.3631,32.5112,32.2669,32.3853,62400.0
2011-08-08 13:55:00,43.79,43.83,43.34,43.36,96700.0,32.4149,32.4445,32.0818,32.0966,96700.0
2011-08-08 14:00:00,43.36,43.67,43.36,43.64,70400.0,32.0966,32.3261,32.0966,32.3039,70400.0
2011-08-08 14:05:00,43.63,43.66,43.27,43.34,94200.0,32.2965,32.3187,32.03,32.0818,94200.0
2011-08-08 14:10:00,43.35,43.49,43.09,43.09,78400.0,32.0892,32.1929,31.8968,31.8968,78400.0
2011-08-08 14:15:00,43.09,43.09,42.7,42.92,89900.0,31.8968,31.8968,31.6081,31.7709,89900.0
2011-08-08 14:20:00,42.93,42.94,42.34,42.42,84600.0,31.7783,31.7857,31.3416,31.4008,84600.0
2011-08-08 14:25:00,42.41,42.89,42.19,42.88,124000.0,31.3934,31.7487,31.2305,31.7413,124000.0
2011-08-08 14:30:00,42.88,43.07,42.79,43.04,80200.0,31.7413,31.882,31.6747,31.8597,80200.0
2011-08-08 14:35:00,43.04,43.12,42.79,42.79,95500.0,31.8597,31.919,31.6747,31.6747,95500.0
2011-08-08 14:40:00,42.82,42.95,42.74,42.9,85000.0,31.6969,31.7931,31.6377,31.7561,85000.0
2011-08-08 14:45:00,42.88,42.99,42.6,42.65,78300.0,31.7413,31.8227,31.534,31.5711,78300.0
2011-08-08 14:50:00,42.65,42.71,42.57,42.59,66600.0,31.5711,31.6155,31.5118,31.5266,66600.0
2011-08-08 14:55:00,42.59,42.6,42.38,42.47,72300.0,31.5266,31.534,31.3712,31.4378,72300.0
2011-08-08 15:00:00,42.47,42.58,42.45,42.5,101500.0,31.4378,31.5192,31.423,31.46,101500.0
2011-08-08 15:05:00,42.49,42.95,42.48,42.95,164700.0,31.4526,31.7931,31.4452,31.7931,164700.0
2011-08-08 15:10:00,42.95,43.36,42.81,43.29,95100.0,31.7931,32.0966,31.6895,32.0448,95100.0
2011-08-08 15:15:00,43.3,43.59,43.17,43.46,166500.0,32.0522,32.2669,31.956,32.1706,166500.0
2011-08-08 15:20:00,43.46,43.51,43.23,43.51,147600.0,32.1706,32.2077,32.0004,32.2077,147600.0
2011-08-08 15:25:00,43.5,43.5,42.94,42.96,130100.0,32.2003,32.2003,31.7857,31.8005,130100.0
2011-08-08 15:30:00,42.96,43.0,42.59,42.64,144600.0,31.8005,31.8301,31.5266,31.5637,144600.0
2011-08-08 15:35:00,42.64,42.72,42.6,42.62,155800.0,31.5637,31.6229,31.534,31.5489,155800.0
2011-08-08 15:40:00,42.62,42.68,42.26,42.26,175000.0,31.5489,31.5933,31.2824,31.2824,175000.0
2011-08-08 15:45:00,42.26,42.27,41.63,41.74,263500.0,31.2824,31.2898,30.816,30.8974,263500.0
2011-08-08 15:50:00,41.74,41.96,41.65,41.75,268800.0,30.8974,31.0603,30.8308,30.9048,268800.0
2011-08-08 15:55:00,41.76,41.8,41.34,41.35,397800.0,30.9122,30.9419,30.6013,30.6088,397800.0
2011-08-09 09:30:00,42.04,42.27,41.0,41.48,124800.0,31.1195,31.2898,30.3497,30.705,124800.0
2011-08-09 09:35:00,41.47,41.67,41.45,41.54,89900.0,30.6976,30.8456,30.6828,30.7494,89900.0
2011-08-09 09:40:00,41.51,41.52,40.94,41.05,60500.0,30.7272,30.7346,30.3053,30.3867,60500.0
2011-08-09 09:45:00,41.05,41.52,41.05,41.41,89800.0,30.3867,30.7346,30.3867,30.6532,89800.0
2011-08-09 09:50:00,41.41,41.72,41.41,41.56,103400.0,30.6532,30.8826,30.6532,30.7642,103400.0
2011-08-09 09:55:00,41.55,41.96,41.55,41.92,79900.0,30.7568,31.0603,30.7568,31.0307,79900.0
2011-08-09 10:00:00,41.92,42.3,41.91,42.26,58100.0,31.0307,31.312,31.0233,31.2824,58100.0
2011-08-09 10:05:00,42.28,42.45,42.15,42.25,120600.0,31.2972,31.423,31.2009,31.275,120600.0
2011-08-09 10:10:00,42.25,42.62,42.25,42.62,101400.0,31.275,31.5489,31.275,31.5489,101400.0
2011-08-09 10:15:00,42.62,42.68,42.42,42.5,87700.0,31.5489,31.5933,31.4008,31.46,87700.0
2011-08-09 10:20:00,42.48,42.48,42.29,42.4,53000.0,31.4452,31.4452,31.3046,31.386,53000.0
2011-08-09 10:25:00,42.4,42.74,42.4,42.74,49200.0,31.386,31.6377,31.386,31.6377,49200.0
2011-08-09 10:30:00,42.73,42.94,42.72,42.89,62400.0,31.6303,31.7857,31.6229,31.7487,62400.0
2011-08-09 10:35:00,42.9,43.1,42.86,43.05,91600.0,31.7561,31.9042,31.7265,31.8672,91600.0
2011-08-09 10:40:00,43.04,43.12,43.03,43.12,124400.0,31.8597,31.919,31.8523,31.919,124400.0
2011-08-09 10:45:00,43.12,43.48,43.11,43.36,91800.0,31.919,32.1855,31.9116,32.0966,91800.0
2011-08-09 10:50:00,43.4,43.44,43.19,43.31,93700.0,32.1262,32.1558,31.9708,32.0596,93700.0
2011-08-09 10:55:00,43.3,43.33,43.13,43.15,89600.0,32.0522,32.0744,31.9264,31.9412,89600.0
2011-08-09 11:00:00,43.15,43.21,42.9,42.95,125900.0,31.9412,31.9856,31.7561,31.7931,125900.0
2011-08-09 11:05:00,42.9,43.13,42.88,42.98,77800.0,31.7561,31.9264,31.7413,31.8153,77800.0
2011-08-09 11:10:00,42.96,42.97,42.49,42.53,88600.0,31.8005,31.8079,31.4526,31.4822,88600.0
2011-08-09 11:15:00,42.53,42.72,42.53,42.7,79900.0,31.4822,31.6229,31.4822,31.6081,79900.0
2011-08-09 11:20:00,42.71,42.82,42.69,42.71,61100.0,31.6155,31.6969,31.6007,31.6155,61100.0
2011-08-09 11:25:00,42.71,42.9,42.61,42.87,134500.0,31.6155,31.7561,31.5414,31.7339,134500.0
2011-08-09 11:30:00,42.88,42.93,42.79,42.91,41500.0,31.7413,31.7783,31.6747,31.7635,41500.0
2011-08-09 11:35:00,42.91,43.08,42.89,43.0,73700.0,31.7635,31.8894,31.7487,31.8301,73700.0
2011-08-09 11:40:00,43.0,43.12,42.99,43.11,45100.0,31.8301,31.919,31.8227,31.9116,45100.0
2011-08-09 11:45:00,43.11,43.12,42.97,42.97,37300.0,31.9116,31.919,31.8079,31.8079,37300.0
2011-08-09 11:50:00,42.98,43.01,42.98,43.0,70100.0,31.8153,31.8375,31.8153,31.8301,70100.0
2011-08-09 11:55:00,43.0,43.02,42.94,42.98,80000.0,31.8301,31.8449,31.7857,31.8153,80000.0
2011-08-09 12:00:00,42.99,43.02,42.97,43.0,54200.0,31.8227,31.8449,31.8079,31.8301,54200.0
2011-08-09 12:05:00,42.99,43.06,42.93,43.03,47800.0,31.8227,31.8746,31.7783,31.8523,47800.0
2011-08-09 12:10:00,43.03,43.04,42.94,43.01,60000.0,31.8523,31.8597,31.7857,31.8375,60000.0
2011-08-09 12:15:00,43.01,43.05,42.98,43.04,55500.0,31.8375,31.8672,31.8153,31.8597,55500.0
2011-08-09 12:20:00,43.04,43.17,43.02,43.13,43700.0,31.8597,31.956,31.8449,31.9264,43700.0
2011-08-09 12:25:00,43.13,43.13,42.94,42.96,25300.0,31.9264,31.9264,31.7857,31.8005,25300.0
2011-08-09 12:30:00,42.96,43.01,42.96,42.99,37000.0,31.8005,31.8375,31.8005,31.8227,37000.0
2011-08-09 12:35:00,43.0,43.03,42.98,43.03,47900.0,31.8301,31.8523,31.8153,31.8523,47900.0
2011-08-09 12:40:00,43.02,43.05,43.01,43.02,48700.0,31.8449,31.8672,31.8375,31.8449,48700.0
2011-08-09 12:45:00,43.02,43.02,42.86,42.87,62800.0,31.8449,31.8449,31.7265,31.7339,62800.0
2011-08-09 12:50:00,42.86,42.9,42.79,42.89,35900.0,31.7265,31.7561,31.6747,31.7487,35900.0
2011-08-09 12:55:00,42.9,42.94,42.88,42.91,67700.0,31.7561,31.7857,31.7413,31.7635,67700.0
2011-08-09 13:00:00,42.91,42.91,42.73,42.73,76300.0,31.7635,31.7635,31.6303,31.6303,76300.0
2011-08-09 13:05:00,42.74,42.89,42.7,42.89,50500.0,31.6377,31.7487,31.6081,31.7487,50500.0
2011-08-09 13:10:00,42.88,42.91,42.81,42.83,128200.0,31.7413,31.7635,31.6895,31.7043,128200.0
2011-08-09 13:15:00,42.83,42.85,42.77,42.77,61400.0,31.7043,31.7191,31.6599,31.6599,61400.0
2011-08-09 13:20:00,42.78,42.8,42.75,42.76,37600.0,31.6673,31.6821,31.6451,31.6525,37600.0
2011-08-09 13:25:00,42.76,42.76,42.64,42.64,52600.0,31.6525,31.6525,31.5637,31.5637,52600.0
2011-08-09 13:30:00,42.64,42.69,42.64,42.68,78300.0,31.5637,31.6007,31.5637,31.5933,78300.0
2011-08-09 13:35:00,42.68,42.72,42.66,42.68,89800.0,31.5933,31.6229,31.5785,31.5933,89800.0
2011-08-09 13:40:00,42.68,42.74,42.63,42.72,65600.0,31.5933,31.6377,31.5563,31.6229,65600.0
2011-08-09 13:45:00,42.72,42.73,42.61,42.63,112800.0,31.6229,31.6303,31.5414,31.5563,112800.0
2011-08-09 13:50:00,42.63,42.65,42.44,42.44,70200.0,31.5563,31.5711,31.4156,31.4156,70200.0
2011-08-09 13:55:00,42.45,42.64,42.37,42.52,61400.0,31.423,31.5637,31.3638,31.4748,61400.0
2011-08-09 14:00:00,42.52,42.64,42.52,42.52,69000.0,31.4748,31.5637,31.4748,31.4748,69000.0
2011-08-09 14:05:00,42.52,42.52,42.36,42.36,65200.0,31.4748,31.4748,31.3564,31.3564,65200.0
2011-08-09 14:10:00,42.36,42.39,42.14,42.14,60400.0,31.3564,31.3786,31.1935,31.1935,60400.0
2011-08-09 14:15:00,42.17,42.74,42.1,42.38,104700.0,31.2157,31.6377,31.1639,31.3712,104700.0
2011-08-09 14:20:00,42.41,42.44,41.33,41.5,164400.0,31.3934,31.4156,30.5939,30.7198,164400.0
2011-08-09 14:25:00,41.51,41.96,41.45,41.71,122500.0,30.7272,31.0603,30.6828,30.8752,122500.0
2011-08-09 14:30:00,41.7,41.81,41.61,41.68,130900.0,30.8678,30.9493,30.8012,30.853,130900.0
2011-08-09 14:35:00,41.66,41.75,41.14,41.15,107300.0,30.8382,30.9048,30.4533,30.4607,107300.0
2011-08-09 14:40:00,41.16,41.24,40.12,40.13,162900.0,30.4681,30.5273,29.6983,29.7057,162900.0
2011-08-09 14:45:00,40.13,40.97,40.1,40.74,170200.0,29.7057,30.3275,29.6835,30.1572,170200.0
2011-08-09 14:50:00,40.75,41.42,40.74,41.23,120400.0,30.1646,30.6606,30.1572,30.5199,120400.0
2011-08-09 14:55:00,41.21,41.26,40.98,41.1,94900.0,30.5051,30.5421,30.3349,30.4237,94900.0
2011-08-09 15:00:00,41.08,41.53,40.85,41.43,92100.0,30.4089,30.742,30.2386,30.668,92100.0
2011-08-09 15:05:00,41.42,41.59,41.4,41.5,168300.0,30.6606,30.7864,30.6458,30.7198,168300.0
2011-08-09 15:10:00,41.5,42.28,41.49,42.23,153900.0,30.7198,31.2972,30.7124,31.2602,153900.0
2011-08-09 15:15:00,42.21,42.84,42.18,42.65,200900.0,31.2454,31.7117,31.2231,31.5711,200900.0
2011-08-09 15:20:00,42.67,42.67,42.19,42.34,128000.0,31.5859,31.5859,31.2305,31.3416,128000.0
2011-08-09 15:25:00,42.36,42.78,42.29,42.73,112100.0,31.3564,31.6673,31.3046,31.6303,112100.0
2011-08-09 15:30:00,42.72,42.74,42.51,42.58,78000.0,31.6229,31.6377,31.4674,31.5192,78000.0
2011-08-09 15:35:00,42.58,42.73,42.47,42.7,94500.0,31.5192,31.6303,31.4378,31.6081,94500.0
2011-08-09 15:40:00,42.71,43.26,42.58,43.17,121000.0,31.6155,32.0226,31.5192,31.956,121000.0
2011-08-09 15:45:00,43.18,43.68,43.18,43.65,198800.0,31.9634,32.3335,31.9634,32.3113,198800.0
2011-08-09 15:50:00,43.65,43.84,43.55,43.76,177000.0,32.3113,32.4519,32.2373,32.3927,177000.0
2011-08-09 15:55:00,43.77,44.58,43.77,44.53,402500.0,32.4001,32.9997,32.4001,32.9627,402500.0
2011-08-10 09:30:00,43.52,43.53,41.83,41.84,65300.0,32.2151,32.2225,30.9641,30.9715,65300.0
2011-08-10 09:35:00,41.78,42.6,41.75,42.3,54100.0,30.9271,31.534,30.9048,31.312,54100.0
2011-08-10 09:40:00,42.31,42.81,42.11,42.71,45400.0,31.3194,31.6895,31.1713,31.6155,45400.0
2011-08-10 09:45:00,42.71,42.85,42.49,42.58,73800.0,31.6155,31.7191,31.4526,31.5192,73800.0
2011-08-10 09:50:00,42.56,42.57,42.14,42.22,143600.0,31.5044,31.5118,31.1935,31.2528,143600.0
2011-08-10 09:55:00,42.18,42.34,41.92,41.94,109800.0,31.2231,31.3416,31.0307,31.0455,109800.0
2011-08-10 10:00:00,41.93,42.11,41.66,41.95,87200.0,31.0381,31.1713,30.8382,31.0529,87200.0
2011-08-10 10:05:00,41.98,42.51,41.96,42.09,133300.0,31.0751,31.4674,31.0603,31.1565,133300.0
2011-08-10 10:10:00,42.04,42.1,41.55,41.87,55100.0,31.1195,31.1639,30.7568,30.9937,55100.0
2011-08-10 10:15:00,41.83,42.03,41.7,41.77,83300.0,30.9641,31.1121,30.8678,30.9196,83300.0
2011-08-10 10:20:00,41.77,41.89,41.31,41.51,66300.0,30.9196,31.0085,30.5791,30.7272,66300.0
2011-08-10 10:25:00,41.5,42.02,41.45,41.98,37800.0,30.7198,31.1047,30.6828,31.0751,37800.0
2011-08-10 10:30:00,41.99,42.49,41.8,42.36,75400.0,31.0825,31.4526,30.9419,31.3564,75400.0
2011-08-10 10:35:00,42.35,42.44,42.0,42.14,71900.0,31.349,31.4156,31.0899,31.1935,71900.0
2011-08-10 10:40:00,42.17,42.6,42.1,42.1,93400.0,31.2157,31.534,31.1639,31.1639,93400.0
2011-08-10 10:45:00,42.1,42.2,41.93,42.07,62900.0,31.1639,31.238,31.0381,31.1417,62900.0
2011-08-10 10:50:00,42.06,42.09,41.75,41.85,45900.0,31.1343,31.1565,30.9048,30.9789,45900.0
2011-08-10 10:55:00,41.82,42.21,41.82,42.08,61400.0,30.9567,31.2454,30.9567,31.1491,61400.0
2011-08-10 11:00:00,42.09,42.12,41.74,41.76,109600.0,31.1565,31.1787,30.8974,30.9122,109600.0
2011-08-10 11:05:00,41.76,41.94,41.64,41.89,76800.0,30.9122,31.0455,30.8234,31.0085,76800.0
2011-08-10 11:10:00,41.86,42.13,41.78,42.03,51400.0,30.9863,31.1861,30.9271,31.1121,51400.0
2011-08-10 11:15:00,42.01,42.3,41.99,42.06,51900.0,31.0973,31.312,31.0825,31.1343,51900.0
2011-08-10 11:20:00,42.06,42.15,41.83,41.92,32300.0,31.1343,31.2009,30.9641,31.0307,32300.0
2011-08-10 11:25:00,41.93,41.96,41.69,41.81,22400.0,31.0381,31.0603,30.8604,30.9493,22400.0
2011-08-10 11:30:00,41.81,42.05,41.73,41.97,72800.0,30.9493,31.1269,30.89,31.0677,72800.0
2011-08-10 11:35:00,41.94,41.94,41.61,41.74,54800.0,31.0455,31.0455,30.8012,30.8974,54800.0
2011-08-10 11:40:00,41.76,42.11,41.67,42.01,35400.0,30.9122,31.1713,30.8456,31.0973,35400.0
2011-08-10 11:45:00,41.97,42.0,41.75,41.75,38100.0,31.0677,31.0899,30.9048,30.9048,38100.0
2011-08-10 11:50:00,41.75,41.97,41.74,41.94,40400.0,30.9048,31.0677,30.8974,31.0455,40400.0
2011-08-10 11:55:00,41.98,42.13,41.9,41.98,98600.0,31.0751,31.1861,31.0159,31.0751,98600.0
2011-08-10 12:00:00,41.97,42.06,41.77,42.01,51000.0,31.0677,31.1343,30.9196,31.0973,51000.0
2011-08-10 12:05:00,42.04,42.19,41.99,42.13,120100.0,31.1195,31.2305,31.0825,31.1861,120100.0
2011-08-10 12:10:00,42.11,42.15,42.03,42.14,21200.0,31.1713,31.2009,31.1121,31.1935,21200.0
2011-08-10 12:15:00,42.13,42.3,42.08,42.3,26900.0,31.1861,31.312,31.1491,31.312,26900.0
2011-08-10 12:20:00,42.33,42.34,42.05,42.14,29700.0,31.3342,31.3416,31.1269,31.1935,29700.0
2011-08-10 12:25:00,42.1,42.15,41.91,41.95,50200.0,31.1639,31.2009,31.0233,31.0529,50200.0
2011-08-10 12:30:00,41.95,42.04,41.91,42.02,41300.0,31.0529,31.1195,31.0233,31.1047,41300.0
2011-08-10 12:35:00,42.02,42.05,41.73,41.81,49200.0,31.1047,31.1269,30.89,30.9493,49200.0
2011-08-10 12:40:00,41.8,41.93,41.71,41.87,31400.0,30.9419,31.0381,30.8752,30.9937,31400.0
2011-08-10 12:45:00,41.89,42.06,41.88,41.93,28300.0,31.0085,31.1343,31.0011,31.0381,28300.0
2011-08-10 12:50:00,41.93,42.06,41.9,42.01,34100.0,31.0381,31.1343,31.0159,31.0973,34100.0
2011-08-10 12:55:00,42.03,42.3,41.98,42.25,17900.0,31.1121,31.312,31.0751,31.275,17900.0
2011-08-10 13:00:00,42.25,42.3,42.1,42.29,48600.0,31.275,31.312,31.1639,31.3046,48600.0
2011-08-10 13:05:00,42.27,42.29,42.03,42.08,67200.0,31.2898,31.3046,31.1121,31.1491,67200.0
2011-08-10 13:10:00,42.1,42.19,41.98,42.04,54300.0,31.1639,31.2305,31.0751,31.1195,54300.0
2011-08-10 13:15:00,42.07,42.15,41.84,41.87,56400.0,31.1417,31.2009,30.9715,30.9937,56400.0
2011-08-10 13:20:00,41.87,41.9,41.69,41.78,133200.0,30.9937,31.0159,30.8604,30.9271,133200.0
2011-08-10 13:25:00,41.78,42.06,41.73,41.92,100400.0,30.9271,31.1343,30.89,31.0307,100400.0
2011-08-10 13:30:00,41.92,41.98,41.79,41.94,162400.0,31.0307,31.0751,30.9345,31.0455,162400.0
2011-08-10 13:35:00,41.95,41.98,41.75,41.85,111900.0,31.0529,31.0751,30.9048,30.9789,111900.0
2011-08-10 13:40:00,41.84,42.02,41.75,41.92,45400.0,30.9715,31.1047,30.9048,31.0307,45400.0
2011-08-10 13:45:00,41.92,42.41,41.92,42.28,71900.0,31.0307,31.3934,31.0307,31.2972,71900.0
2011-08-10 13:50:00,42.27,42.57,42.25,42.57,50700.0,31.2898,31.5118,31.275,31.5118,50700.0
2011-08-10 13:55:00,42.6,42.69,42.46,42.61,41900.0,31.534,31.6007,31.4304,31.5414,41900.0
2011-08-10 14:00:00,42.6,42.6,42.34,42.48,63100.0,31.534,31.534,31.3416,31.4452,63100.0
2011-08-10 14:05:00,42.47,42.95,42.46,42.85,64400.0,31.4378,31.7931,31.4304,31.7191,64400.0
2011-08-10 14:10:00,42.84,43.19,42.82,43.05,63900.0,31.7117,31.9708,31.6969,31.8672,63900.0
2011-08-10 14:15:00,43.05,43.11,42.62,42.83,76000.0,31.8672,31.9116,31.5489,31.7043,76000.0
2011-08-10 14:20:00,42.83,43.11,42.78,43.01,38800.0,31.7043,31.9116,31.6673,31.8375,38800.0
2011-08-10 14:25:00,43.01,43.21,42.91,42.97,37100.0,31.8375,31.9856,31.7635,31.8079,37100.0
2011-08-10 14:30:00,42.97,43.06,42.73,42.73,38200.0,31.8079,31.8746,31.6303,31.6303,38200.0
2011-08-10 14:35:00,42.72,42.83,42.59,42.59,75000.0,31.6229,31.7043,31.5266,31.5266,75000.0
2011-08-10 14:40:00,42.59,42.79,42.58,42.77,31300.0,31.5266,31.6747,31.5192,31.6599,31300.0
2011-08-10 14:45:00,42.77,43.15,42.74,42.9,49000.0,31.6599,31.9412,31.6377,31.7561,49000.0
2011-08-10 14:50:00,42.93,42.93,42.63,42.67,53600.0,31.7783,31.7783,31.5563,31.5859,53600.0
2011-08-10 14:55:00,42.69,42.88,42.66,42.66,58600.0,31.6007,31.7413,31.5785,31.5785,58600.0
2011-08-10 15:00:00,42.64,42.69,42.5,42.59,56400.0,31.5637,31.6007,31.46,31.5266,56400.0
2011-08-10 15:05:00,42.6,42.65,42.2,42.21,67300.0,31.534,31.5711,31.238,31.2454,67300.0
2011-08-10 15:10:00,42.21,42.35,42.04,42.04,55800.0,31.2454,31.349,31.1195,31.1195,55800.0
2011-08-10 15:15:00,42.05,42.3,41.93,42.14,49400.0,31.1269,31.312,31.0381,31.1935,49400.0
2011-08-10 15:20:00,42.14,42.24,42.07,42.23,54600.0,31.1935,31.2676,31.1417,31.2602,54600.0
2011-08-10 15:25:00,42.24,42.4,41.88,41.96,67500.0,31.2676,31.386,31.0011,31.0603,67500.0
2011-08-10 15:30:00,41.96,41.97,41.48,41.52,95600.0,31.0603,31.0677,30.705,30.7346,95600.0
2011-08-10 15:35:00,41.5,41.85,41.5,41.85,80900.0,30.7198,30.9789,30.7198,30.9789,80900.0
2011-08-10 15:40:00,41.85,42.09,41.57,41.73,125500.0,30.9789,31.1565,30.7716,30.89,125500.0
2011-08-10 15:45:00,41.71,41.74,41.54,41.71,112600.0,30.8752,30.8974,30.7494,30.8752,112600.0
2011-08-10 15:50:00,41.71,41.75,41.4,41.43,121200.0,30.8752,30.9048,30.6458,30.668,121200.0
2011-08-10 15:55:00,41.44,41.45,41.12,41.22,292900.0,30.6754,30.6828,30.4385,30.5125,292900.0
2011-08-11 09:30:00,41.24,41.83,40.31,41.81,124600.0,30.5273,30.9641,29.8389,30.9493,124600.0
2011-08-11 09:35:00,41.82,42.02,41.45,41.57,79000.0,30.9567,31.1047,30.6828,30.7716,79000.0
2011-08-11 09:40:00,41.62,41.86,41.35,41.44,66400.0,30.8086,30.9863,30.6088,30.6754,66400.0
2011-08-11 09:45:00,41.39,41.86,41.32,41.62,106700.0,30.6384,30.9863,30.5865,30.8086,106700.0
2011-08-11 09:50:00,41.61,41.61,41.21,41.24,42700.0,30.8012,30.8012,30.5051,30.5273,42700.0
2011-08-11 09:55:00,41.21,41.63,41.03,41.47,48900.0,30.5051,30.816,30.3719,30.6976,48900.0
2011-08-11 10:00:00,41.49,41.9,41.45,41.9,35600.0,30.7124,31.0159,30.6828,31.0159,35600.0
2011-08-11 10:05:00,41.92,41.93,41.48,41.61,59500.0,31.0307,31.0381,30.705,30.8012,59500.0
2011-08-11 10:10:00,41.6,41.6,41.32,41.47,77100.0,30.7938,30.7938,30.5865,30.6976,77100.0
2011-08-11 10:15:00,41.47,41.99,41.45,41.81,147600.0,30.6976,31.0825,30.6828,30.9493,147600.0
2011-08-11 10:20:00,41.81,41.95,41.64,41.94,76800.0,30.9493,31.0529,30.8234,31.0455,76800.0
2011-08-11 10:25:00,41.94,42.16,41.66,41.66,41100.0,31.0455,31.2083,30.8382,30.8382,41100.0
2011-08-11 10:30:00,41.69,42.05,41.69,41.94,67700.0,30.8604,31.1269,30.8604,31.0455,67700.0
2011-08-11 10:35:00,41.94,42.27,41.86,42.24,82100.0,31.0455,31.2898,30.9863,31.2676,82100.0
2011-08-11 10:40:00,42.23,42.35,42.13,42.32,67400.0,31.2602,31.349,31.1861,31.3268,67400.0
2011-08-11 10:45:00,42.33,42.53,42.19,42.51,59400.0,31.3342,31.4822,31.2305,31.4674,59400.0
2011-08-11 10:50:00,42.52,42.58,42.45,42.45,31100.0,31.4748,31.5192,31.423,31.423,31100.0
2011-08-11 10:55:00,42.45,42.47,42.23,42.23,54200.0,31.423,31.4378,31.2602,31.2602,54200.0
2011-08-11 11:00:00,42.23,42.36,42.18,42.36,59800.0,31.2602,31.3564,31.2231,31.3564,59800.0
2011-08-11 11:05:00,42.34,42.41,42.29,42.38,41400.0,31.3416,31.3934,31.3046,31.3712,41400.0
2011-08-11 11:10:00,42.35,42.42,42.27,42.36,79600.0,31.349,31.4008,31.2898,31.3564,79600.0
2011-08-11 11:15:00,42.34,42.36,42.2,42.27,61900.0,31.3416,31.3564,31.238,31.2898,61900.0
2011-08-11 11:20:00,42.3,42.31,42.02,42.09,51700.0,31.312,31.3194,31.1047,31.1565,51700.0
2011-08-11 11:25:00,42.09,42.25,41.93,42.23,54500.0,31.1565,31.275,31.0381,31.2602,54500.0
2011-08-11 11:30:00,42.23,42.33,42.16,42.16,59800.0,31.2602,31.3342,31.2083,31.2083,59800.0
2011-08-11 11:35:00,42.18,42.2,41.95,41.98,31800.0,31.2231,31.238,31.0529,31.0751,31800.0
2011-08-11 11:40:00,41.96,42.13,41.96,42.13,36900.0,31.0603,31.1861,31.0603,31.1861,36900.0
2011-08-11 11:45:00,42.15,42.25,42.15,42.23,34200.0,31.2009,31.275,31.2009,31.2602,34200.0
2011-08-11 11:50:00,42.19,42.46,42.19,42.45,43600.0,31.2305,31.4304,31.2305,31.423,43600.0
2011-08-11 11:55:00,42.45,42.51,42.29,42.32,46900.0,31.423,31.4674,31.3046,31.3268,46900.0
2011-08-11 12:00:00,42.3,42.49,42.21,42.47,39000.0,31.312,31.4526,31.2454,31.4378,39000.0
2011-08-11 12:05:00,42.47,42.59,42.45,42.54,50500.0,31.4378,31.5266,31.423,31.4896,50500.0
2011-08-11 12:10:00,42.54,42.58,42.33,42.52,44000.0,31.4896,31.5192,31.3342,31.4748,44000.0
2011-08-11 12:15:00,42.5,42.62,42.48,42.48,35700.0,31.46,31.5489,31.4452,31.4452,35700.0
2011-08-11 12:20:00,42.48,42.56,42.4,42.47,24300.0,31.4452,31.5044,31.386,31.4378,24300.0
2011-08-11 12:25:00,42.47,42.48,42.34,42.43,21300.0,31.4378,31.4452,31.3416,31.4082,21300.0
2011-08-11 12:30:00,42.43,42.65,42.41,42.59,31700.0,31.4082,31.5711,31.3934,31.5266,31700.0
2011-08-11 12:35:00,42.59,42.62,42.55,42.62,33200.0,31.5266,31.5489,31.497,31.5489,33200.0
2011-08-11 12:40:00,42.63,42.79,42.63,42.79,32000.0,31.5563,31.6747,31.5563,31.6747,32000.0
2011-08-11 12:45:00,42.81,42.94,42.78,42.78,38000.0,31.6895,31.7857,31.6673,31.6673,38000.0
2011-08-11 12:50:00,42.8,42.84,42.72,42.76,35500.0,31.6821,31.7117,31.6229,31.6525,35500.0
2011-08-11 12:55:00,42.79,43.36,42.78,43.26,88500.0,31.6747,32.0966,31.6673,32.0226,88500.0
2011-08-11 13:00:00,43.24,43.27,42.95,43.0,74700.0,32.0078,32.03,31.7931,31.8301,74700.0
2011-08-11 13:05:00,42.99,43.15,42.98,43.12,25200.0,31.8227,31.9412,31.8153,31.919,25200.0
2011-08-11 13:10:00,43.13,43.33,43.09,43.19,32000.0,31.9264,32.0744,31.8968,31.9708,32000.0
2011-08-11 13:15:00,43.24,43.32,43.14,43.15,32800.0,32.0078,32.067,31.9338,31.9412,32800.0
2011-08-11 13:20:00,43.14,43.23,43.08,43.19,41600.0,31.9338,32.0004,31.8894,31.9708,41600.0
2011-08-11 13:25:00,43.18,43.31,43.1,43.26,21800.0,31.9634,32.0596,31.9042,32.0226,21800.0
2011-08-11 13:30:00,43.26,43.46,43.21,43.44,34300.0,32.0226,32.1706,31.9856,32.1558,34300.0
2011-08-11 13:35:00,43.43,43.53,43.35,43.41,58400.0,32.1484,32.2225,32.0892,32.1336,58400.0
2011-08-11 13:40:00,43.4,43.4,43.0,43.05,39100.0,32.1262,32.1262,31.8301,31.8672,39100.0
2011-08-11 13:45:00,43.05,43.23,43.05,43.23,31900.0,31.8672,32.0004,31.8672,32.0004,31900.0
2011-08-11 13:50:00,43.21,43.38,43.14,43.32,36600.0,31.9856,32.1114,31.9338,32.067,36600.0
2011-08-11 13:55:00,43.33,43.55,43.31,43.52,39300.0,32.0744,32.2373,32.0596,32.2151,39300.0
2011-08-11 14:00:00,43.51,43.58,43.5,43.56,84600.0,32.2077,32.2595,32.2003,32.2447,84600.0
2011-08-11 14:05:00,43.57,43.72,43.57,43.72,70100.0,32.2521,32.3631,32.2521,32.3631,70100.0
2011-08-11 14:10:00,43.71,43.95,43.7,43.89,55100.0,32.3557,32.5334,32.3483,32.4889,55100.0
2011-08-11 14:15:00,43.89,44.02,43.89,43.91,61700.0,32.4889,32.5852,32.4889,32.5038,61700.0
2011-08-11 14:20:00,43.92,44.23,43.92,44.12,42300.0,32.5112,32.7406,32.5112,32.6592,42300.0
2011-08-11 14:25:00,44.12,44.13,43.93,44.08,61000.0,32.6592,32.6666,32.5186,32.6296,61000.0
2011-08-11 14:30:00,44.09,44.13,43.83,43.83,64400.0,32.637,32.6666,32.4445,32.4445,64400.0
2011-08-11 14:35:00,43.85,43.99,43.8,43.93,51200.0,32.4593,32.563,32.4223,32.5186,51200.0
2011-08-11 14:40:00,43.92,44.03,43.81,44.03,53300.0,32.5112,32.5926,32.4297,32.5926,53300.0
2011-08-11 14:45:00,44.02,44.1,43.94,44.0,59300.0,32.5852,32.6444,32.526,32.5704,59300.0
2011-08-11 14:50:00,43.97,44.11,43.91,44.05,76600.0,32.5482,32.6518,32.5038,32.6074,76600.0
2011-08-11 14:55:00,44.08,44.41,44.07,44.32,58800.0,32.6296,32.8739,32.6222,32.8073,58800.0
2011-08-11 15:00:00,44.33,44.5,44.26,44.49,52700.0,32.8147,32.9405,32.7628,32.9331,52700.0
2011-08-11 15:05:00,44.5,44.68,44.49,44.49,62400.0,32.9405,33.0737,32.9331,32.9331,62400.0
2011-08-11 15:10:00,44.5,44.63,44.45,44.61,49000.0,32.9405,33.0367,32.9035,33.0219,49000.0
2011-08-11 15:15:00,44.59,44.73,44.53,44.66,68700.0,33.0071,33.1107,32.9627,33.0589,68700.0
2011-08-11 15:20:00,44.65,44.82,44.62,44.8,86300.0,33.0515,33.1774,33.0293,33.1626,86300.0
2011-08-11 15:25:00,44.81,44.87,44.5,44.62,95300.0,33.17,33.2144,32.9405,33.0293,95300.0
2011-08-11 15:30:00,44.62,44.94,44.54,44.94,101900.0,33.0293,33.2662,32.9701,33.2662,101900.0
2011-08-11 15:35:00,44.95,44.98,44.78,44.86,119200.0,33.2736,33.2958,33.1478,33.207,119200.0
2011-08-11 15:40:00,44.87,44.94,44.82,44.93,138800.0,33.2144,33.2662,33.1774,33.2588,138800.0
2011-08-11 15:45:00,44.93,44.93,44.39,44.43,170400.0,33.2588,33.2588,32.8591,32.8887,170400.0
2011-08-11 15:50:00,44.43,44.45,44.14,44.28,177200.0,32.8887,32.9035,32.674,32.7776,177200.0
2011-08-11 15:55:00,44.3,44.52,44.17,44.2,333200.0,32.7924,32.9553,32.6962,32.7184,333200.0
2011-08-12 09:30:00,44.99,45.78,44.68,45.63,69900.0,33.3032,33.888,33.0737,33.777,69900.0
2011-08-12 09:35:00,45.69,45.69,44.84,44.99,35300.0,33.8214,33.8214,33.1922,33.3032,35300.0
2011-08-12 09:40:00,45.05,45.24,44.77,45.09,28500.0,33.3476,33.4883,33.1404,33.3772,28500.0
2011-08-12 09:45:00,45.11,45.3,45.03,45.21,98800.0,33.392,33.5327,33.3328,33.4661,98800.0
2011-08-12 09:50:00,45.18,45.19,44.89,44.97,57500.0,33.4439,33.4513,33.2292,33.2884,57500.0
2011-08-12 09:55:00,44.97,45.03,44.34,44.84,104300.0,33.2884,33.3328,32.8221,33.1922,104300.0
2011-08-12 10:00:00,44.89,44.9,44.19,44.35,42100.0,33.2292,33.2366,32.711,32.8295,42100.0
2011-08-12 10:05:00,44.34,44.51,44.23,44.3,27200.0,32.8221,32.9479,32.7406,32.7924,27200.0
2011-08-12 10:10:00,44.39,44.6,44.14,44.6,24800.0,32.8591,33.0145,32.674,33.0145,24800.0
2011-08-12 10:15:00,44.59,44.72,44.54,44.54,53600.0,33.0071,33.1033,32.9701,32.9701,53600.0
2011-08-12 10:20:00,44.57,44.57,44.39,44.43,46700.0,32.9923,32.9923,32.8591,32.8887,46700.0
2011-08-12 10:25:00,44.47,44.78,44.44,44.69,46700.0,32.9183,33.1478,32.8961,33.0811,46700.0
2011-08-12 10:30:00,44.69,44.75,44.54,44.61,32900.0,33.0811,33.1256,32.9701,33.0219,32900.0
2011-08-12 10:35:00,44.61,44.89,44.61,44.72,58700.0,33.0219,33.2292,33.0219,33.1033,58700.0
2011-08-12 10:40:00,44.74,44.74,44.28,44.3,37300.0,33.1182,33.1182,32.7776,32.7924,37300.0
2011-08-12 10:45:00,44.24,44.42,44.24,44.28,65600.0,32.748,32.8813,32.748,32.7776,65600.0
2011-08-12 10:50:00,44.28,44.33,44.07,44.33,45000.0,32.7776,32.8147,32.6222,32.8147,45000.0
2011-08-12 10:55:00,44.39,44.41,44.01,44.32,53100.0,32.8591,32.8739,32.5778,32.8073,53100.0
2011-08-12 11:00:00,44.3,44.45,44.21,44.23,54100.0,32.7924,32.9035,32.7258,32.7406,54100.0
2011-08-12 11:05:00,44.2,44.43,44.17,44.41,14200.0,32.7184,32.8887,32.6962,32.8739,14200.0
2011-08-12 11:10:00,44.43,44.52,44.32,44.43,16500.0,32.8887,32.9553,32.8073,32.8887,16500.0
2011-08-12 11:15:00,44.42,44.53,44.39,44.42,29200.0,32.8813,32.9627,32.8591,32.8813,29200.0
2011-08-12 11:20:00,44.39,44.4,44.18,44.25,30300.0,32.8591,32.8665,32.7036,32.7554,30300.0
2011-08-12 11:25:00,44.26,44.46,44.21,44.37,28000.0,32.7628,32.9109,32.7258,32.8443,28000.0
2011-08-12 11:30:00,44.37,44.53,44.27,44.47,22000.0,32.8443,32.9627,32.7702,32.9183,22000.0
2011-08-12 11:35:00,44.5,44.73,44.49,44.69,34000.0,32.9405,33.1107,32.9331,33.0811,34000.0
2011-08-12 11:40:00,44.69,44.89,44.64,44.89,45200.0,33.0811,33.2292,33.0441,33.2292,45200.0
2011-08-12 11:45:00,44.88,45.08,44.88,44.98,77200.0,33.2218,33.3698,33.2218,33.2958,77200.0
2011-08-12 11:50:00,44.99,45.17,44.96,45.05,98400.0,33.3032,33.4365,33.281,33.3476,98400.0
2011-08-12 11:55:00,45.05,45.08,44.76,44.86,57300.0,33.3476,33.3698,33.133,33.207,57300.0
2011-08-12 12:00:00,44.86,45.01,44.86,45.01,47500.0,33.207,33.318,33.207,33.318,47500.0
2011-08-12 12:05:00,45.02,45.03,44.88,44.88,19400.0,33.3254,33.3328,33.2218,33.2218,19400.0
2011-08-12 12:10:00,44.88,44.89,44.73,44.74,45300.0,33.2218,33.2292,33.1107,33.1182,45300.0
2011-08-12 12:15:00,44.74,45.0,44.74,44.92,51900.0,33.1182,33.3106,33.1182,33.2514,51900.0
2011-08-12 12:20:00,44.91,44.91,44.81,44.85,54500.0,33.244,33.244,33.17,33.1996,54500.0
2011-08-12 12:25:00,44.86,45.04,44.78,45.04,139200.0,33.207,33.3402,33.1478,33.3402,139200.0
2011-08-12 12:30:00,45.04,45.08,44.86,45.0,137200.0,33.3402,33.3698,33.207,33.3106,137200.0
2011-08-12 12:35:00,45.0,45.03,44.91,44.99,148000.0,33.3106,33.3328,33.244,33.3032,148000.0
2011-08-12 12:40:00,44.99,45.02,44.73,44.9,137700.0,33.3032,33.3254,33.1107,33.2366,137700.0
2011-08-12 12:45:00,44.92,44.93,44.78,44.8,68500.0,33.2514,33.2588,33.1478,33.1626,68500.0
2011-08-12 12:50:00,44.8,44.98,44.79,44.95,43300.0,33.1626,33.2958,33.1552,33.2736,43300.0
2011-08-12 12:55:00,44.95,45.16,44.94,45.13,51800.0,33.2736,33.429,33.2662,33.4068,51800.0
2011-08-12 13:00:00,45.13,45.2,45.04,45.04,39000.0,33.4068,33.4587,33.3402,33.3402,39000.0
2011-08-12 13:05:00,45.06,45.08,44.88,44.89,20100.0,33.355,33.3698,33.2218,33.2292,20100.0
2011-08-12 13:10:00,44.89,44.98,44.84,44.91,69600.0,33.2292,33.2958,33.1922,33.244,69600.0
2011-08-12 13:15:00,44.9,44.97,44.87,44.95,26100.0,33.2366,33.2884,33.2144,33.2736,26100.0
2011-08-12 13:20:00,44.95,44.99,44.84,44.85,61500.0,33.2736,33.3032,33.1922,33.1996,61500.0
2011-08-12 13:25:00,44.82,45.06,44.8,45.06,31500.0,33.1774,33.355,33.1626,33.355,31500.0
2011-08-12 13:30:00,45.06,45.07,44.89,44.91,71000.0,33.355,33.3624,33.2292,33.244,71000.0
2011-08-12 13:35:00,44.91,45.26,44.91,45.23,28900.0,33.244,33.5031,33.244,33.4809,28900.0
2011-08-12 13:40:00,45.21,45.31,45.16,45.2,22900.0,33.4661,33.5401,33.429,33.4587,22900.0
2011-08-12 13:45:00,45.22,45.33,45.17,45.28,30700.0,33.4735,33.5549,33.4365,33.5179,30700.0
2011-08-12 13:50:00,45.26,45.27,45.13,45.21,32300.0,33.5031,33.5105,33.4068,33.4661,32300.0
2011-08-12 13:55:00,45.21,45.23,45.14,45.22,34200.0,33.4661,33.4809,33.4142,33.4735,34200.0
2011-08-12 14:00:00,45.22,45.36,45.22,45.3,33600.0,33.4735,33.5771,33.4735,33.5327,33600.0
2011-08-12 14:05:00,45.3,45.32,45.26,45.28,25200.0,33.5327,33.5475,33.5031,33.5179,25200.0
2011-08-12 14:10:00,45.26,45.27,44.91,45.0,50600.0,33.5031,33.5105,33.244,33.3106,50600.0
2011-08-12 14:15:00,45.01,45.05,44.74,44.91,62500.0,33.318,33.3476,33.1182,33.244,62500.0
2011-08-12 14:20:00,44.9,44.98,44.76,44.79,192600.0,33.2366,33.2958,33.133,33.1552,192600.0
2011-08-12 14:25:00,44.78,44.9,44.73,44.73,36600.0,33.1478,33.2366,33.1107,33.1107,36600.0
2011-08-12 14:30:00,44.72,44.8,44.58,44.58,62500.0,33.1033,33.1626,32.9997,32.9997,62500.0
2011-08-12 14:35:00,44.59,44.7,44.35,44.36,126900.0,33.0071,33.0885,32.8295,32.8369,126900.0
2011-08-12 14:40:00,44.35,44.57,44.33,44.54,114600.0,32.8295,32.9923,32.8147,32.9701,114600.0
2011-08-12 14:45:00,44.51,44.63,44.49,44.51,49800.0,32.9479,33.0367,32.9331,32.9479,49800.0
2011-08-12 14:50:00,44.49,44.52,44.32,44.51,43800.0,32.9331,32.9553,32.8073,32.9479,43800.0
2011-08-12 14:55:00,44.51,44.56,44.44,44.46,42200.0,32.9479,32.9849,32.8961,32.9109,42200.0
2011-08-12 15:00:00,44.45,44.76,44.45,44.49,134900.0,32.9035,33.133,32.9035,32.9331,134900.0
2011-08-12 15:05:00,44.5,44.55,44.34,44.35,54800.0,32.9405,32.9775,32.8221,32.8295,54800.0
2011-08-12 15:10:00,44.34,44.37,44.24,44.24,92300.0,32.8221,32.8443,32.748,32.748,92300.0
2011-08-12 15:15:00,44.23,44.25,44.1,44.12,104200.0,32.7406,32.7554,32.6444,32.6592,104200.0
2011-08-12 15:20:00,44.11,44.35,44.09,44.32,59700.0,32.6518,32.8295,32.637,32.8073,59700.0
2011-08-12 15:25:00,44.33,44.37,44.24,44.24,124300.0,32.8147,32.8443,32.748,32.748,124300.0
2011-08-12 15:30:00,44.24,44.27,43.96,44.08,51600.0,32.748,32.7702,32.5408,32.6296,51600.0
2011-08-12 15:35:00,44.09,44.31,44.08,44.24,63500.0,32.637,32.7998,32.6296,32.748,63500.0
2011-08-12 15:40:00,44.24,44.35,44.24,44.27,60600.0,32.748,32.8295,32.748,32.7702,60600.0
2011-08-12 15:45:00,44.27,44.29,44.09,44.17,94300.0,32.7702,32.785,32.637,32.6962,94300.0
2011-08-12 15:50:00,44.17,44.25,44.07,44.12,149900.0,32.6962,32.7554,32.6222,32.6592,149900.0
2011-08-12 15:55:00,44.14,44.21,44.14,44.2,162000.0,32.674,32.7258,32.674,32.7184,162000.0
2011-08-15 09:30:00,44.62,44.85,44.52,44.78,61700.0,33.0293,33.1996,32.9553,33.1478,61700.0
2011-08-15 09:35:00,44.8,44.94,44.62,44.65,53300.0,33.1626,33.2662,33.0293,33.0515,53300.0
2011-08-15 09:40:00,44.64,44.82,44.57,44.74,30800.0,33.0441,33.1774,32.9923,33.1182,30800.0
2011-08-15 09:45:00,44.74,44.8,44.59,44.7,61000.0,33.1182,33.1626,33.0071,33.0885,61000.0
2011-08-15 09:50:00,44.73,44.76,44.66,44.68,81900.0,33.1107,33.133,33.0589,33.0737,81900.0
2011-08-15 09:55:00,44.71,44.76,44.62,44.75,21900.0,33.0959,33.133,33.0293,33.1256,21900.0
2011-08-15 10:00:00,44.75,44.82,44.65,44.68,59300.0,33.1256,33.1774,33.0515,33.0737,59300.0
2011-08-15 10:05:00,44.68,44.86,44.68,44.81,86400.0,33.0737,33.207,33.0737,33.17,86400.0
2011-08-15 10:10:00,44.8,44.92,44.77,44.91,69400.0,33.1626,33.2514,33.1404,33.244,69400.0
2011-08-15 10:15:00,44.9,45.21,44.9,45.16,71800.0,33.2366,33.4661,33.2366,33.429,71800.0
2011-08-15 10:20:00,45.17,45.28,45.09,45.27,40400.0,33.4365,33.5179,33.3772,33.5105,40400.0
2011-08-15 10:25:00,45.26,45.28,45.06,45.12,15900.0,33.5031,33.5179,33.355,33.3994,15900.0
2011-08-15 10:30:00,45.11,45.11,44.93,44.94,32400.0,33.392,33.392,33.2588,33.2662,32400.0
2011-08-15 10:35:00,44.94,45.04,44.92,45.0,35800.0,33.2662,33.3402,33.2514,33.3106,35800.0
2011-08-15 10:40:00,44.99,45.0,44.84,44.86,51500.0,33.3032,33.3106,33.1922,33.207,51500.0
2011-08-15 10:45:00,44.86,44.91,44.82,44.86,44600.0,33.207,33.244,33.1774,33.207,44600.0
2011-08-15 10:50:00,44.88,45.02,44.84,44.87,36700.0,33.2218,33.3254,33.1922,33.2144,36700.0
2011-08-15 10:55:00,44.86,44.88,44.77,44.84,28400.0,33.207,33.2218,33.1404,33.1922,28400.0
2011-08-15 11:00:00,44.83,44.93,44.81,44.9,31800.0,33.1848,33.2588,33.17,33.2366,31800.0
2011-08-15 11:05:00,44.91,44.99,44.84,44.89,25000.0,33.244,33.3032,33.1922,33.2292,25000.0
2011-08-15 11:10:00,44.9,44.99,44.9,44.97,32200.0,33.2366,33.3032,33.2366,33.2884,32200.0
2011-08-15 11:15:00,44.96,45.0,44.77,44.81,52200.0,33.281,33.3106,33.1404,33.17,52200.0
2011-08-15 11:20:00,44.81,44.9,44.79,44.9,26200.0,33.17,33.2366,33.1552,33.2366,26200.0
2011-08-15 11:25:00,44.91,44.91,44.76,44.88,35100.0,33.244,33.244,33.133,33.2218,35100.0
2011-08-15 11:30:00,44.89,44.89,44.7,44.76,40200.0,33.2292,33.2292,33.0885,33.133,40200.0
2011-08-15 11:35:00,44.77,44.83,44.77,44.81,21600.0,33.1404,33.1848,33.1404,33.17,21600.0
2011-08-15 11:40:00,44.82,44.95,44.82,44.91,28300.0,33.1774,33.2736,33.1774,33.244,28300.0
2011-08-15 11:45:00,44.92,45.02,44.92,44.95,19300.0,33.2514,33.3254,33.2514,33.2736,19300.0
2011-08-15 11:50:00,44.96,45.06,44.95,44.96,28800.0,33.281,33.355,33.2736,33.281,28800.0
2011-08-15 11:55:00,44.96,45.01,44.94,45.01,14700.0,33.281,33.318,33.2662,33.318,14700.0
2011-08-15 12:00:00,45.01,45.1,45.01,45.05,39200.0,33.318,33.3846,33.318,33.3476,39200.0
2011-08-15 12:05:00,45.05,45.05,44.9,44.93,29800.0,33.3476,33.3476,33.2366,33.2588,29800.0
2011-08-15 12:10:00,44.91,45.01,44.91,44.95,40800.0,33.244,33.318,33.244,33.2736,40800.0
2011-08-15 12:15:00,44.96,45.02,44.94,45.02,19600.0,33.281,33.3254,33.2662,33.3254,19600.0
2011-08-15 12:20:00,45.04,45.07,44.98,45.0,28600.0,33.3402,33.3624,33.2958,33.3106,28600.0
2011-08-15 12:25:00,44.99,45.05,44.98,45.02,23000.0,33.3032,33.3476,33.2958,33.3254,23000.0
2011-08-15 12:30:00,45.03,45.05,45.0,45.0,26700.0,33.3328,33.3476,33.3106,33.3106,26700.0
2011-08-15 12:35:00,45.0,45.09,44.97,45.09,23500.0,33.3106,33.3772,33.2884,33.3772,23500.0
2011-08-15 12:40:00,45.09,45.18,45.09,45.13,20200.0,33.3772,33.4439,33.3772,33.4068,20200.0
2011-08-15 12:45:00,45.13,45.13,45.08,45.1,20600.0,33.4068,33.4068,33.3698,33.3846,20600.0
2011-08-15 12:50:00,45.11,45.23,45.11,45.15,26000.0,33.392,33.4809,33.392,33.4216,26000.0
2011-08-15 12:55:00,45.16,45.2,45.15,45.15,9700.0,33.429,33.4587,33.4216,33.4216,9700.0
2011-08-15 13:00:00,45.15,45.22,45.12,45.15,33400.0,33.4216,33.4735,33.3994,33.4216,33400.0
2011-08-15 13:05:00,45.15,45.23,45.15,45.23,35200.0,33.4216,33.4809,33.4216,33.4809,35200.0
2011-08-15 13:10:00,45.22,45.22,45.09,45.17,64500.0,33.4735,33.4735,33.3772,33.4365,64500.0
2011-08-15 13:15:00,45.16,45.29,45.16,45.25,43700.0,33.429,33.5253,33.429,33.4957,43700.0
2011-08-15 13:20:00,45.26,45.33,45.25,45.33,36300.0,33.5031,33.5549,33.4957,33.5549,36300.0
2011-08-15 13:25:00,45.34,45.37,45.27,45.33,41700.0,33.5623,33.5845,33.5105,33.5549,41700.0
2011-08-15 13:30:00,45.34,45.36,45.21,45.27,74200.0,33.5623,33.5771,33.4661,33.5105,74200.0
2011-08-15 13:35:00,45.28,45.31,45.25,45.27,27500.0,33.5179,33.5401,33.4957,33.5105,27500.0
2011-08-15 13:40:00,45.28,45.36,45.25,45.36,22900.0,33.5179,33.5771,33.4957,33.5771,22900.0
2011-08-15 13:45:00,45.36,45.38,45.3,45.33,25900.0,33.5771,33.5919,33.5327,33.5549,25900.0
2011-08-15 13:50:00,45.31,45.44,45.28,45.41,42700.0,33.5401,33.6363,33.5179,33.6141,42700.0
2011-08-15 13:55:00,45.4,45.48,45.4,45.41,31900.0,33.6067,33.6659,33.6067,33.6141,31900.0
2011-08-15 14:00:00,45.42,45.47,45.38,45.46,22300.0,33.6215,33.6585,33.5919,33.6511,22300.0
2011-08-15 14:05:00,45.47,45.48,45.39,45.41,16600.0,33.6585,33.6659,33.5993,33.6141,16600.0
2011-08-15 14:10:00,45.41,45.45,45.39,45.43,44500.0,33.6141,33.6437,33.5993,33.6289,44500.0
2011-08-15 14:15:00,45.43,45.47,45.41,45.44,20600.0,33.6289,33.6585,33.6141,33.6363,20600.0
2011-08-15 14:20:00,45.46,45.52,45.43,45.46,67600.0,33.6511,33.6955,33.6289,33.6511,67600.0
2011-08-15 14:25:00,45.47,45.58,45.45,45.52,46800.0,33.6585,33.7399,33.6437,33.6955,46800.0
2011-08-15 14:30:00,45.52,45.57,45.37,45.38,53800.0,33.6955,33.7325,33.5845,33.5919,53800.0
2011-08-15 14:35:00,45.37,45.38,45.23,45.24,30300.0,33.5845,33.5919,33.4809,33.4883,30300.0
2011-08-15 14:40:00,45.24,45.31,45.23,45.27,36500.0,33.4883,33.5401,33.4809,33.5105,36500.0
2011-08-15 14:45:00,45.26,45.34,45.25,45.34,40200.0,33.5031,33.5623,33.4957,33.5623,40200.0
2011-08-15 14:50:00,45.33,45.34,45.21,45.24,29300.0,33.5549,33.5623,33.4661,33.4883,29300.0
2011-08-15 14:55:00,45.25,45.37,45.22,45.37,41000.0,33.4957,33.5845,33.4735,33.5845,41000.0
2011-08-15 15:00:00,45.35,45.39,45.34,45.39,28500.0,33.5697,33.5993,33.5623,33.5993,28500.0
2011-08-15 15:05:00,45.38,45.5,45.37,45.5,17800.0,33.5919,33.6807,33.5845,33.6807,17800.0
2011-08-15 15:10:00,45.49,45.5,45.33,45.4,33200.0,33.6733,33.6807,33.5549,33.6067,33200.0
2011-08-15 15:15:00,45.39,45.43,45.32,45.34,32400.0,33.5993,33.6289,33.5475,33.5623,32400.0
2011-08-15 15:20:00,45.37,45.47,45.34,45.34,49200.0,33.5845,33.6585,33.5623,33.5623,49200.0
2011-08-15 15:25:00,45.34,45.38,45.24,45.24,54300.0,33.5623,33.5919,33.4883,33.4883,54300.0
2011-08-15 15:30:00,45.26,45.29,45.18,45.22,95300.0,33.5031,33.5253,33.4439,33.4735,95300.0
2011-08-15 15:35:00,45.21,45.22,45.08,45.1,63700.0,33.4661,33.4735,33.3698,33.3846,63700.0
2011-08-15 15:40:00,45.09,45.13,45.06,45.12,43700.0,33.3772,33.4068,33.355,33.3994,43700.0
2011-08-15 15:45:00,45.13,45.2,45.11,45.16,58600.0,33.4068,33.4587,33.392,33.429,58600.0
2011-08-15 15:50:00,45.16,45.21,45.12,45.17,85100.0,33.429,33.4661,33.3994,33.4365,85100.0
2011-08-15 15:55:00,45.18,45.3,45.16,45.3,134700.0,33.4439,33.5327,33.429,33.5327,134700.0
2011-08-16 09:30:00,44.64,44.69,44.44,44.51,29700.0,33.0441,33.0811,32.8961,32.9479,29700.0
2011-08-16 09:35:00,44.53,44.79,44.4,44.72,16000.0,32.9627,33.1552,32.8665,33.1033,16000.0
2011-08-16 09:40:00,44.75,44.79,44.57,44.69,18300.0,33.1256,33.1552,32.9923,33.0811,18300.0
2011-08-16 09:45:00,44.67,44.67,44.42,44.43,61600.0,33.0663,33.0663,32.8813,32.8887,61600.0
2011-08-16 09:50:00,44.43,44.53,44.32,44.53,18300.0,32.8887,32.9627,32.8073,32.9627,18300.0
2011-08-16 09:55:00,44.53,44.73,44.51,44.63,18900.0,32.9627,33.1107,32.9479,33.0367,18900.0
2011-08-16 10:00:00,44.63,44.73,44.52,44.59,26600.0,33.0367,33.1107,32.9553,33.0071,26600.0
2011-08-16 10:05:00,44.57,44.59,44.42,44.46,31200.0,32.9923,33.0071,32.8813,32.9109,31200.0
2011-08-16 10:10:00,44.47,44.56,44.44,44.54,14900.0,32.9183,32.9849,32.8961,32.9701,14900.0
2011-08-16 10:15:00,44.53,44.64,44.49,44.55,23800.0,32.9627,33.0441,32.9331,32.9775,23800.0
2011-08-16 10:20:00,44.58,44.68,44.53,44.68,32600.0,32.9997,33.0737,32.9627,33.0737,32600.0
2011-08-16 10:25:00,44.69,44.76,44.6,44.72,30000.0,33.0811,33.133,33.0145,33.1033,30000.0
2011-08-16 10:30:00,44.73,44.74,44.61,44.72,27300.0,33.1107,33.1182,33.0219,33.1033,27300.0
2011-08-16 10:35:00,44.72,44.81,44.63,44.71,32100.0,33.1033,33.17,33.0367,33.0959,32100.0
2011-08-16 10:40:00,44.72,44.74,44.48,44.52,35600.0,33.1033,33.1182,32.9257,32.9553,35600.0
2011-08-16 10:45:00,44.54,44.67,44.43,44.66,39100.0,32.9701,33.0663,32.8887,33.0589,39100.0
2011-08-16 10:50:00,44.69,44.77,44.58,44.76,13300.0,33.0811,33.1404,32.9997,33.133,13300.0
2011-08-16 10:55:00,44.75,44.8,44.74,44.8,12800.0,33.1256,33.1626,33.1182,33.1626,12800.0
2011-08-16 11:00:00,44.78,44.79,44.65,44.71,21600.0,33.1478,33.1552,33.0515,33.0959,21600.0
2011-08-16 11:05:00,44.72,44.83,44.68,44.72,37000.0,33.1033,33.1848,33.0737,33.1033,37000.0
2011-08-16 11:10:00,44.71,44.85,44.68,44.77,58900.0,33.0959,33.1996,33.0737,33.1404,58900.0
2011-08-16 11:15:00,44.77,44.8,44.7,44.76,28200.0,33.1404,33.1626,33.0885,33.133,28200.0
2011-08-16 11:20:00,44.76,44.85,44.74,44.85,33100.0,33.133,33.1996,33.1182,33.1996,33100.0
2011-08-16 11:25:00,44.85,44.95,44.8,44.93,18200.0,33.1996,33.2736,33.1626,33.2588,18200.0
2011-08-16 11:30:00,44.91,44.92,44.78,44.82,19100.0,33.244,33.2514,33.1478,33.1774,19100.0
2011-08-16 11:35:00,44.84,44.93,44.83,44.88,17000.0,33.1922,33.2588,33.1848,33.2218,17000.0
2011-08-16 11:40:00,44.88,45.11,44.87,45.1,22200.0,33.2218,33.392,33.2144,33.3846,22200.0
2011-08-16 11:45:00,45.11,45.14,45.03,45.04,6900.0,33.392,33.4142,33.3328,33.3402,6900.0
2011-08-16 11:50:00,45.04,45.08,44.98,45.04,17200.0,33.3402,33.3698,33.2958,33.3402,17200.0
2011-08-16 11:55:00,45.04,45.1,44.97,45.08,33800.0,33.3402,33.3846,33.2884,33.3698,33800.0
2011-08-16 12:00:00,45.07,45.16,45.07,45.09,29800.0,33.3624,33.429,33.3624,33.3772,29800.0
2011-08-16 12:05:00,45.06,45.3,45.03,45.3,52100.0,33.355,33.5327,33.3328,33.5327,52100.0
2011-08-16 12:10:00,45.3,45.38,44.84,45.01,157900.0,33.5327,33.5919,33.1922,33.318,157900.0
2011-08-16 12:15:00,45.02,45.15,44.96,45.06,175900.0,33.3254,33.4216,33.281,33.355,175900.0
2011-08-16 12:20:00,45.05,45.18,44.94,45.06,81700.0,33.3476,33.4439,33.2662,33.355,81700.0
2011-08-16 12:25:00,45.05,45.07,44.76,44.86,145200.0,33.3476,33.3624,33.133,33.207,145200.0
2011-08-16 12:30:00,44.83,44.93,44.78,44.89,117300.0,33.1848,33.2588,33.1478,33.2292,117300.0
2011-08-16 12:35:00,44.92,44.96,44.82,44.91,42200.0,33.2514,33.281,33.1774,33.244,42200.0
2011-08-16 12:40:00,44.91,44.95,44.8,44.89,53500.0,33.244,33.2736,33.1626,33.2292,53500.0
2011-08-16 12:45:00,44.91,44.93,44.75,44.82,54100.0,33.244,33.2588,33.1256,33.1774,54100.0
2011-08-16 12:50:00,44.82,44.91,44.79,44.87,47700.0,33.1774,33.244,33.1552,33.2144,47700.0
2011-08-16 12:55:00,44.87,44.91,44.74,44.84,57100.0,33.2144,33.244,33.1182,33.1922,57100.0
2011-08-16 13:00:00,44.86,44.87,44.61,44.66,66400.0,33.207,33.2144,33.0219,33.0589,66400.0
2011-08-16 13:05:00,44.66,44.66,44.48,44.57,103700.0,33.0589,33.0589,32.9257,32.9923,103700.0
2011-08-16 13:10:00,44.57,44.71,44.53,44.59,76900.0,32.9923,33.0959,32.9627,33.0071,76900.0
2011-08-16 13:15:00,44.58,44.78,44.57,44.72,67400.0,32.9997,33.1478,32.9923,33.1033,67400.0
2011-08-16 13:20:00,44.72,44.82,44.68,44.82,30800.0,33.1033,33.1774,33.0737,33.1774,30800.0
2011-08-16 13:25:00,44.81,44.83,44.63,44.63,32300.0,33.17,33.1848,33.0367,33.0367,32300.0
2011-08-16 13:30:00,44.63,44.77,44.59,44.72,39300.0,33.0367,33.1404,33.0071,33.1033,39300.0
2011-08-16 13:35:00,44.72,44.77,44.63,44.66,31600.0,33.1033,33.1404,33.0367,33.0589,31600.0
2011-08-16 13:40:00,44.67,44.7,44.63,44.67,49200.0,33.0663,33.0885,33.0367,33.0663,49200.0
2011-08-16 13:45:00,44.65,44.74,44.65,44.72,27200.0,33.0515,33.1182,33.0515,33.1033,27200.0
2011-08-16 13:50:00,44.71,44.91,44.71,44.88,43700.0,33.0959,33.244,33.0959,33.2218,43700.0
2011-08-16 13:55:00,44.89,44.89,44.79,44.8,24300.0,33.2292,33.2292,33.1552,33.1626,24300.0
2011-08-16 14:00:00,44.79,44.93,44.78,44.85,35800.0,33.1552,33.2588,33.1478,33.1996,35800.0
2011-08-16 14:05:00,44.86,44.94,44.86,44.91,33400.0,33.207,33.2662,33.207,33.244,33400.0
2011-08-16 14:10:00,44.91,45.09,44.9,45.08,37100.0,33.244,33.3772,33.2366,33.3698,37100.0
2011-08-16 14:15:00,45.08,45.1,44.93,44.94,26400.0,33.3698,33.3846,33.2588,33.2662,26400.0
2011-08-16 14:20:00,44.96,45.03,44.86,44.86,37100.0,33.281,33.3328,33.207,33.207,37100.0
2011-08-16 14:25:00,44.86,44.88,44.79,44.8,26400.0,33.207,33.2218,33.1552,33.1626,26400.0
2011-08-16 14:30:00,44.8,44.87,44.79,44.85,76400.0,33.1626,33.2144,33.1552,33.1996,76400.0
2011-08-16 14:35:00,44.85,44.89,44.75,44.84,84600.0,33.1996,33.2292,33.1256,33.1922,84600.0
2011-08-16 14:40:00,44.83,44.9,44.81,44.88,35800.0,33.1848,33.2366,33.17,33.2218,35800.0
2011-08-16 14:45:00,44.89,44.95,44.82,44.94,45100.0,33.2292,33.2736,33.1774,33.2662,45100.0
2011-08-16 14:50:00,44.94,44.95,44.77,44.82,51000.0,33.2662,33.2736,33.1404,33.1774,51000.0
2011-08-16 14:55:00,44.83,44.87,44.77,44.81,63800.0,33.1848,33.2144,33.1404,33.17,63800.0
2011-08-16 15:00:00,44.81,44.91,44.79,44.84,63300.0,33.17,33.244,33.1552,33.1922,63300.0
2011-08-16 15:05:00,44.83,45.01,44.83,45.01,40300.0,33.1848,33.318,33.1848,33.318,40300.0
2011-08-16 15:10:00,45.01,45.05,44.95,44.96,45900.0,33.318,33.3476,33.2736,33.281,45900.0
2011-08-16 15:15:00,44.95,45.13,44.91,45.13,49500.0,33.2736,33.4068,33.244,33.4068,49500.0
2011-08-16 15:20:00,45.14,45.14,45.03,45.13,59000.0,33.4142,33.4142,33.3328,33.4068,59000.0
2011-08-16 15:25:00,45.13,45.38,45.13,45.38,69600.0,33.4068,33.5919,33.4068,33.5919,69600.0
2011-08-16 15:30:00,45.38,45.38,45.26,45.31,99700.0,33.5919,33.5919,33.5031,33.5401,99700.0
2011-08-16 15:35:00,45.32,45.37,45.31,45.34,79200.0,33.5475,33.5845,33.5401,33.5623,79200.0
2011-08-16 15:40:00,45.33,45.42,45.27,45.38,83100.0,33.5549,33.6215,33.5105,33.5919,83100.0
2011-08-16 15:45:00,45.38,45.42,45.19,45.29,150500.0,33.5919,33.6215,33.4513,33.5253,150500.0
2011-08-16 15:50:00,45.3,45.32,45.14,45.18,78800.0,33.5327,33.5475,33.4142,33.4439,78800.0
2011-08-16 15:55:00,45.18,45.18,45.1,45.12,162700.0,33.4439,33.4439,33.3846,33.3994,162700.0
2011-08-17 09:30:00,45.32,45.36,45.18,45.2,34700.0,33.5475,33.5771,33.4439,33.4587,34700.0
2011-08-17 09:35:00,45.26,45.51,45.24,45.24,41100.0,33.5031,33.6881,33.4883,33.4883,41100.0
2011-08-17 09:40:00,45.24,45.31,45.08,45.16,21500.0,33.4883,33.5401,33.3698,33.429,21500.0
2011-08-17 09:45:00,45.19,45.47,45.19,45.36,66500.0,33.4513,33.6585,33.4513,33.5771,66500.0
2011-08-17 09:50:00,45.37,45.4,45.1,45.14,126300.0,33.5845,33.6067,33.3846,33.4142,126300.0
2011-08-17 09:55:00,45.15,45.17,44.86,44.96,78100.0,33.4216,33.4365,33.207,33.281,78100.0
2011-08-17 10:00:00,44.96,45.03,44.87,44.9,43100.0,33.281,33.3328,33.2144,33.2366,43100.0
2011-08-17 10:05:00,44.91,45.01,44.81,44.96,37800.0,33.244,33.318,33.17,33.281,37800.0
2011-08-17 10:10:00,44.98,45.07,44.88,45.04,31100.0,33.2958,33.3624,33.2218,33.3402,31100.0
2011-08-17 10:15:00,45.04,45.16,45.01,45.13,43400.0,33.3402,33.429,33.318,33.4068,43400.0
2011-08-17 10:20:00,45.12,45.16,44.91,44.93,46100.0,33.3994,33.429,33.244,33.2588,46100.0
2011-08-17 10:25:00,44.94,45.04,44.89,45.04,43800.0,33.2662,33.3402,33.2292,33.3402,43800.0
2011-08-17 10:30:00,45.04,45.04,44.87,44.93,58700.0,33.3402,33.3402,33.2144,33.2588,58700.0
2011-08-17 10:35:00,44.94,44.96,44.82,44.93,41500.0,33.2662,33.281,33.1774,33.2588,41500.0
2011-08-17 10:40:00,44.93,45.06,44.9,44.97,32600.0,33.2588,33.355,33.2366,33.2884,32600.0
2011-08-17 10:45:00,44.95,45.0,44.88,44.99,40800.0,33.2736,33.3106,33.2218,33.3032,40800.0
2011-08-17 10:50:00,45.0,45.06,44.85,44.9,74000.0,33.3106,33.355,33.1996,33.2366,74000.0
2011-08-17 10:55:00,44.91,44.94,44.79,44.79,40100.0,33.244,33.2662,33.1552,33.1552,40100.0
2011-08-17 11:00:00,44.79,44.85,44.75,44.83,72800.0,33.1552,33.1996,33.1256,33.1848,72800.0
2011-08-17 11:05:00,44.82,44.86,44.79,44.79,35400.0,33.1774,33.207,33.1552,33.1552,35400.0
2011-08-17 11:10:00,44.8,44.88,44.77,44.78,28700.0,33.1626,33.2218,33.1404,33.1478,28700.0
2011-08-17 11:15:00,44.79,44.82,44.58,44.58,35700.0,33.1552,33.1774,32.9997,32.9997,35700.0
2011-08-17 11:20:00,44.58,44.61,44.53,44.54,28900.0,32.9997,33.0219,32.9627,32.9701,28900.0
2011-08-17 11:25:00,44.56,44.69,44.52,44.66,49400.0,32.9849,33.0811,32.9553,33.0589,49400.0
2011-08-17 11:30:00,44.67,44.73,44.59,44.63,39700.0,33.0663,33.1107,33.0071,33.0367,39700.0
2011-08-17 11:35:00,44.61,44.64,44.52,44.55,24900.0,33.0219,33.0441,32.9553,32.9775,24900.0
2011-08-17 11:40:00,44.55,44.6,44.43,44.5,48100.0,32.9775,33.0145,32.8887,32.9405,48100.0
2011-08-17 11:45:00,44.52,44.59,44.5,44.55,28500.0,32.9553,33.0071,32.9405,32.9775,28500.0
2011-08-17 11:50:00,44.54,44.59,44.42,44.43,60000.0,32.9701,33.0071,32.8813,32.8887,60000.0
2011-08-17 11:55:00,44.42,44.42,44.18,44.26,62200.0,32.8813,32.8813,32.7036,32.7628,62200.0
2011-08-17 12:00:00,44.27,44.37,44.21,44.27,44500.0,32.7702,32.8443,32.7258,32.7702,44500.0
2011-08-17 12:05:00,44.27,44.3,44.05,44.11,62200.0,32.7702,32.7924,32.6074,32.6518,62200.0
2011-08-17 12:10:00,44.11,44.13,44.0,44.12,70500.0,32.6518,32.6666,32.5704,32.6592,70500.0
2011-08-17 12:15:00,44.11,44.18,44.03,44.03,39000.0,32.6518,32.7036,32.5926,32.5926,39000.0
2011-08-17 12:20:00,44.05,44.09,44.01,44.07,26400.0,32.6074,32.637,32.5778,32.6222,26400.0
2011-08-17 12:25:00,44.06,44.07,43.98,44.06,32700.0,32.6148,32.6222,32.5556,32.6148,32700.0
2011-08-17 12:30:00,44.07,44.21,44.06,44.2,46900.0,32.6222,32.7258,32.6148,32.7184,46900.0
2011-08-17 12:35:00,44.21,44.28,44.18,44.28,32100.0,32.7258,32.7776,32.7036,32.7776,32100.0
2011-08-17 12:40:00,44.29,44.31,44.26,44.27,17700.0,32.785,32.7998,32.7628,32.7702,17700.0
2011-08-17 12:45:00,44.27,44.31,44.19,44.28,32900.0,32.7702,32.7998,32.711,32.7776,32900.0
2011-08-17 12:50:00,44.29,44.34,44.13,44.13,29100.0,32.785,32.8221,32.6666,32.6666,29100.0
2011-08-17 12:55:00,44.12,44.12,44.01,44.05,37400.0,32.6592,32.6592,32.5778,32.6074,37400.0
2011-08-17 13:00:00,44.05,44.06,43.9,43.98,25700.0,32.6074,32.6148,32.4964,32.5556,25700.0
2011-08-17 13:05:00,44.0,44.01,43.88,44.01,24500.0,32.5704,32.5778,32.4815,32.5778,24500.0
2011-08-17 13:10:00,44.02,44.08,43.97,44.02,22600.0,32.5852,32.6296,32.5482,32.5852,22600.0
2011-08-17 13:15:00,44.04,44.04,43.98,44.01,17900.0,32.6,32.6,32.5556,32.5778,17900.0
2011-08-17 13:20:00,44.03,44.07,43.86,43.91,49100.0,32.5926,32.6222,32.4667,32.5038,49100.0
2011-08-17 13:25:00,43.9,44.0,43.82,43.98,65700.0,32.4964,32.5704,32.4371,32.5556,65700.0
2011-08-17 13:30:00,43.97,44.04,43.88,43.89,56300.0,32.5482,32.6,32.4815,32.4889,56300.0
2011-08-17 13:35:00,43.9,43.93,43.86,43.86,26300.0,32.4964,32.5186,32.4667,32.4667,26300.0
2011-08-17 13:40:00,43.86,43.87,43.73,43.73,80700.0,32.4667,32.4741,32.3705,32.3705,80700.0
2011-08-17 13:45:00,43.72,43.73,43.64,43.72,43400.0,32.3631,32.3705,32.3039,32.3631,43400.0
2011-08-17 13:50:00,43.72,43.86,43.71,43.84,31500.0,32.3631,32.4667,32.3557,32.4519,31500.0
2011-08-17 13:55:00,43.86,43.87,43.77,43.81,44900.0,32.4667,32.4741,32.4001,32.4297,44900.0
2011-08-17 14:00:00,43.82,43.9,43.82,43.84,35200.0,32.4371,32.4964,32.4371,32.4519,35200.0
2011-08-17 14:05:00,43.83,43.86,43.8,43.86,26400.0,32.4445,32.4667,32.4223,32.4667,26400.0
2011-08-17 14:10:00,43.86,44.0,43.85,43.91,21500.0,32.4667,32.5704,32.4593,32.5038,21500.0
2011-08-17 14:15:00,43.92,43.99,43.87,43.99,37400.0,32.5112,32.563,32.4741,32.563,37400.0
2011-08-17 14:20:00,43.98,44.04,43.93,43.96,36100.0,32.5556,32.6,32.5186,32.5408,36100.0
2011-08-17 14:25:00,43.96,43.98,43.88,43.92,30800.0,32.5408,32.5556,32.4815,32.5112,30800.0
2011-08-17 14:30:00,43.92,43.96,43.85,43.86,38700.0,32.5112,32.5408,32.4593,32.4667,38700.0
2011-08-17 14:35:00,43.85,43.91,43.82,43.88,42500.0,32.4593,32.5038,32.4371,32.4815,42500.0
2011-08-17 14:40:00,43.89,44.02,43.87,43.99,34500.0,32.4889,32.5852,32.4741,32.563,34500.0
2011-08-17 14:45:00,43.98,43.99,43.87,43.97,46100.0,32.5556,32.563,32.4741,32.5482,46100.0
2011-08-17 14:50:00,43.96,43.96,43.88,43.94,37200.0,32.5408,32.5408,32.4815,32.526,37200.0
2011-08-17 14:55:00,43.93,44.0,43.91,44.0,49500.0,32.5186,32.5704,32.5038,32.5704,49500.0
2011-08-17 15:00:00,44.0,44.07,43.95,44.01,115900.0,32.5704,32.6222,32.5334,32.5778,115900.0
2011-08-17 15:05:00,44.01,44.12,43.98,44.1,44800.0,32.5778,32.6592,32.5556,32.6444,44800.0
2011-08-17 15:10:00,44.09,44.17,44.07,44.07,47600.0,32.637,32.6962,32.6222,32.6222,47600.0
2011-08-17 15:15:00,44.08,44.15,44.05,44.15,36300.0,32.6296,32.6814,32.6074,32.6814,36300.0
2011-08-17 15:20:00,44.16,44.16,44.05,44.08,47700.0,32.6888,32.6888,32.6074,32.6296,47700.0
2011-08-17 15:25:00,44.09,44.11,43.99,44.05,37900.0,32.637,32.6518,32.563,32.6074,37900.0
2011-08-17 15:30:00,44.06,44.09,44.03,44.05,69100.0,32.6148,32.637,32.5926,32.6074,69100.0
2011-08-17 15:35:00,44.05,44.11,44.0,44.04,73900.0,32.6074,32.6518,32.5704,32.6,73900.0
2011-08-17 15:40:00,44.04,44.07,44.0,44.05,64200.0,32.6,32.6222,32.5704,32.6074,64200.0
2011-08-17 15:45:00,44.05,44.12,44.02,44.08,94100.0,32.6074,32.6592,32.5852,32.6296,94100.0
2011-08-17 15:50:00,44.07,44.1,44.0,44.04,93200.0,32.6222,32.6444,32.5704,32.6,93200.0
2011-08-17 15:55:00,44.05,44.1,44.03,44.08,246500.0,32.6074,32.6444,32.5926,32.6296,246500.0
2011-08-18 09:30:00,42.37,42.42,42.0,42.02,51000.0,31.3638,31.4008,31.0899,31.1047,51000.0
2011-08-18 09:35:00,42.02,42.06,41.59,41.84,34500.0,31.1047,31.1343,30.7864,30.9715,34500.0
2011-08-18 09:40:00,41.76,41.85,41.62,41.69,27700.0,30.9122,30.9789,30.8086,30.8604,27700.0
2011-08-18 09:45:00,41.68,41.72,41.41,41.57,125600.0,30.853,30.8826,30.6532,30.7716,125600.0
2011-08-18 09:50:00,41.57,41.79,41.55,41.63,65100.0,30.7716,30.9345,30.7568,30.816,65100.0
2011-08-18 09:55:00,41.62,41.66,41.47,41.5,41200.0,30.8086,30.8382,30.6976,30.7198,41200.0
2011-08-18 10:00:00,41.48,41.53,40.82,41.09,100900.0,30.705,30.742,30.2164,30.4163,100900.0
2011-08-18 10:05:00,41.08,41.09,40.63,41.08,68600.0,30.4089,30.4163,30.0758,30.4089,68600.0
2011-08-18 10:10:00,41.08,41.31,40.92,41.2,55800.0,30.4089,30.5791,30.2904,30.4977,55800.0
2011-08-18 10:15:00,41.18,41.48,41.16,41.29,32300.0,30.4829,30.705,30.4681,30.5643,32300.0
2011-08-18 10:20:00,41.31,41.46,41.17,41.46,25700.0,30.5791,30.6902,30.4755,30.6902,25700.0
2011-08-18 10:25:00,41.46,41.55,41.35,41.44,28400.0,30.6902,30.7568,30.6088,30.6754,28400.0
2011-08-18 10:30:00,41.44,41.44,41.25,41.27,34200.0,30.6754,30.6754,30.5347,30.5495,34200.0
2011-08-18 10:35:00,41.28,41.38,41.18,41.33,29100.0,30.5569,30.631,30.4829,30.5939,29100.0
2011-08-18 10:40:00,41.31,41.32,41.17,41.27,32200.0,30.5791,30.5865,30.4755,30.5495,32200.0
2011-08-18 10:45:00,41.25,41.46,41.18,41.46,30700.0,30.5347,30.6902,30.4829,30.6902,30700.0
2011-08-18 10:50:00,41.47,41.66,41.47,41.65,45300.0,30.6976,30.8382,30.6976,30.8308,45300.0
2011-08-18 10:55:00,41.65,41.72,41.48,41.72,72900.0,30.8308,30.8826,30.705,30.8826,72900.0
2011-08-18 11:00:00,41.7,41.8,41.54,41.57,40000.0,30.8678,30.9419,30.7494,30.7716,40000.0
2011-08-18 11:05:00,41.57,41.59,41.45,41.48,50700.0,30.7716,30.7864,30.6828,30.705,50700.0
2011-08-18 11:10:00,41.48,41.63,41.46,41.52,36000.0,30.705,30.816,30.6902,30.7346,36000.0
2011-08-18 11:15:00,41.51,41.51,41.34,41.4,51800.0,30.7272,30.7272,30.6013,30.6458,51800.0
2011-08-18 11:20:00,41.4,41.53,41.37,41.46,37700.0,30.6458,30.742,30.6236,30.6902,37700.0
2011-08-18 11:25:00,41.45,41.58,41.43,41.58,41400.0,30.6828,30.779,30.668,30.779,41400.0
2011-08-18 11:30:00,41.57,41.76,41.54,41.64,102300.0,30.7716,30.9122,30.7494,30.8234,102300.0
2011-08-18 11:35:00,41.62,41.78,41.61,41.68,39200.0,30.8086,30.9271,30.8012,30.853,39200.0
2011-08-18 11:40:00,41.68,41.71,41.6,41.69,30000.0,30.853,30.8752,30.7938,30.8604,30000.0
2011-08-18 11:45:00,41.71,41.83,41.7,41.8,51800.0,30.8752,30.9641,30.8678,30.9419,51800.0
2011-08-18 11:50:00,41.78,41.81,41.66,41.72,21200.0,30.9271,30.9493,30.8382,30.8826,21200.0
2011-08-18 11:55:00,41.74,41.74,41.6,41.6,26200.0,30.8974,30.8974,30.7938,30.7938,26200.0
2011-08-18 12:00:00,41.6,41.62,41.4,41.45,47200.0,30.7938,30.8086,30.6458,30.6828,47200.0
2011-08-18 12:05:00,41.45,41.5,41.37,41.43,35500.0,30.6828,30.7198,30.6236,30.668,35500.0
2011-08-18 12:10:00,41.42,41.58,41.39,41.49,50600.0,30.6606,30.779,30.6384,30.7124,50600.0
2011-08-18 12:15:00,41.49,41.59,41.48,41.54,34300.0,30.7124,30.7864,30.705,30.7494,34300.0
2011-08-18 12:20:00,41.55,41.6,41.45,41.45,28100.0,30.7568,30.7938,30.6828,30.6828,28100.0
2011-08-18 12:25:00,41.46,41.49,41.37,41.4,24600.0,30.6902,30.7124,30.6236,30.6458,24600.0
2011-08-18 12:30:00,41.42,41.55,41.38,41.47,37900.0,30.6606,30.7568,30.631,30.6976,37900.0
2011-08-18 12:35:00,41.5,41.5,41.37,41.45,68200.0,30.7198,30.7198,30.6236,30.6828,68200.0
2011-08-18 12:40:00,41.46,41.49,41.28,41.34,114900.0,30.6902,30.7124,30.5569,30.6013,114900.0
2011-08-18 12:45:00,41.35,41.43,41.29,41.29,41300.0,30.6088,30.668,30.5643,30.5643,41300.0
2011-08-18 12:50:00,41.29,41.32,41.25,41.28,33700.0,30.5643,30.5865,30.5347,30.5569,33700.0
2011-08-18 12:55:00,41.27,41.39,41.27,41.39,28500.0,30.5495,30.6384,30.5495,30.6384,28500.0
2011-08-18 13:00:00,41.36,41.49,41.35,41.43,19500.0,30.6162,30.7124,30.6088,30.668,19500.0
2011-08-18 13:05:00,41.42,41.42,41.19,41.23,32900.0,30.6606,30.6606,30.4903,30.5199,32900.0
2011-08-18 13:10:00,41.24,41.26,41.14,41.14,20200.0,30.5273,30.5421,30.4533,30.4533,20200.0
2011-08-18 13:15:00,41.14,41.15,41.08,41.13,27100.0,30.4533,30.4607,30.4089,30.4459,27100.0
2011-08-18 13:20:00,41.13,41.23,41.11,41.2,40300.0,30.4459,30.5199,30.4311,30.4977,40300.0
2011-08-18 13:25:00,41.21,41.27,41.14,41.14,39200.0,30.5051,30.5495,30.4533,30.4533,39200.0
2011-08-18 13:30:00,41.14,41.23,41.0,41.01,46200.0,30.4533,30.5199,30.3497,30.3571,46200.0
2011-08-18 13:35:00,41.01,41.07,40.84,40.88,63100.0,30.3571,30.4015,30.2312,30.2608,63100.0
2011-08-18 13:40:00,40.86,41.07,40.86,41.05,31100.0,30.246,30.4015,30.246,30.3867,31100.0
2011-08-18 13:45:00,41.02,41.18,41.0,41.14,29800.0,30.3645,30.4829,30.3497,30.4533,29800.0
2011-08-18 13:50:00,41.14,41.23,41.13,41.14,31800.0,30.4533,30.5199,30.4459,30.4533,31800.0
2011-08-18 13:55:00,41.15,41.15,41.02,41.09,34200.0,30.4607,30.4607,30.3645,30.4163,34200.0
2011-08-18 14:00:00,41.11,41.33,41.02,41.24,151300.0,30.4311,30.5939,30.3645,30.5273,151300.0
2011-08-18 14:05:00,41.26,41.26,41.12,41.15,41300.0,30.5421,30.5421,30.4385,30.4607,41300.0
2011-08-18 14:10:00,41.15,41.21,41.05,41.13,39300.0,30.4607,30.5051,30.3867,30.4459,39300.0
2011-08-18 14:15:00,41.14,41.36,41.09,41.34,47400.0,30.4533,30.6162,30.4163,30.6013,47400.0
2011-08-18 14:20:00,41.32,41.39,41.25,41.39,40300.0,30.5865,30.6384,30.5347,30.6384,40300.0
2011-08-18 14:25:00,41.41,41.41,41.26,41.29,34700.0,30.6532,30.6532,30.5421,30.5643,34700.0
2011-08-18 14:30:00,41.28,41.29,41.22,41.26,62200.0,30.5569,30.5643,30.5125,30.5421,62200.0
2011-08-18 14:35:00,41.26,41.37,41.25,41.34,64000.0,30.5421,30.6236,30.5347,30.6013,64000.0
2011-08-18 14:40:00,41.34,41.34,41.15,41.17,71900.0,30.6013,30.6013,30.4607,30.4755,71900.0
2011-08-18 14:45:00,41.18,41.19,41.12,41.15,49500.0,30.4829,30.4903,30.4385,30.4607,49500.0
2011-08-18 14:50:00,41.16,41.16,41.01,41.07,45300.0,30.4681,30.4681,30.3571,30.4015,45300.0
2011-08-18 14:55:00,41.07,41.14,40.94,40.97,71000.0,30.4015,30.4533,30.3053,30.3275,71000.0
2011-08-18 15:00:00,40.96,40.99,40.79,40.81,72600.0,30.3201,30.3423,30.1942,30.209,72600.0
2011-08-18 15:05:00,40.81,40.98,40.81,40.87,46600.0,30.209,30.3349,30.209,30.2534,46600.0
2011-08-18 15:10:00,40.87,41.05,40.86,40.91,75900.0,30.2534,30.3867,30.246,30.283,75900.0
2011-08-18 15:15:00,40.92,40.97,40.82,40.93,46000.0,30.2904,30.3275,30.2164,30.2979,46000.0
2011-08-18 15:20:00,40.91,41.01,40.88,40.94,47900.0,30.283,30.3571,30.2608,30.3053,47900.0
2011-08-18 15:25:00,40.93,41.13,40.9,41.1,63200.0,30.2979,30.4459,30.2756,30.4237,63200.0
2011-08-18 15:30:00,41.1,41.18,40.99,41.04,93700.0,30.4237,30.4829,30.3423,30.3793,93700.0
2011-08-18 15:35:00,41.04,41.08,40.92,40.99,104200.0,30.3793,30.4089,30.2904,30.3423,104200.0
2011-08-18 15:40:00,40.97,41.0,40.72,40.73,73100.0,30.3275,30.3497,30.1424,30.1498,73100.0
2011-08-18 15:45:00,40.73,40.82,40.67,40.8,162000.0,30.1498,30.2164,30.1054,30.2016,162000.0
2011-08-18 15:50:00,40.8,41.17,40.77,41.15,200800.0,30.2016,30.4755,30.1794,30.4607,200800.0
2011-08-18 15:55:00,41.15,41.22,40.96,40.99,417700.0,30.4607,30.5125,30.3201,30.3423,417700.0
2011-08-19 09:30:00,39.88,40.31,39.88,40.09,266900.0,29.5206,29.8389,29.5206,29.6761,266900.0
2011-08-19 09:35:00,40.09,40.67,40.08,40.6,27100.0,29.6761,30.1054,29.6687,30.0536,27100.0
2011-08-19 09:40:00,40.6,40.94,40.6,40.73,34800.0,30.0536,30.3053,30.0536,30.1498,34800.0
2011-08-19 09:45:00,40.73,40.75,40.5,40.51,41500.0,30.1498,30.1646,29.9796,29.987,41500.0
2011-08-19 09:50:00,40.5,40.85,40.48,40.83,43200.0,29.9796,30.2386,29.9647,30.2238,43200.0
2011-08-19 09:55:00,40.85,41.16,40.74,41.11,49200.0,30.2386,30.4681,30.1572,30.4311,49200.0
2011-08-19 10:00:00,41.15,41.37,41.04,41.31,44600.0,30.4607,30.6236,30.3793,30.5791,44600.0
2011-08-19 10:05:00,41.33,41.35,41.09,41.24,33300.0,30.5939,30.6088,30.4163,30.5273,33300.0
2011-08-19 10:10:00,41.26,41.34,41.12,41.14,53100.0,30.5421,30.6013,30.4385,30.4533,53100.0
2011-08-19 10:15:00,41.13,41.47,41.11,41.31,36100.0,30.4459,30.6976,30.4311,30.5791,36100.0
2011-08-19 10:20:00,41.3,41.43,41.22,41.35,44800.0,30.5717,30.668,30.5125,30.6088,44800.0
2011-08-19 10:25:00,41.37,41.78,41.36,41.75,79000.0,30.6236,30.9271,30.6162,30.9048,79000.0
2011-08-19 10:30:00,41.74,41.78,41.54,41.57,71000.0,30.8974,30.9271,30.7494,30.7716,71000.0
2011-08-19 10:35:00,41.58,41.62,41.24,41.25,36600.0,30.779,30.8086,30.5273,30.5347,36600.0
2011-08-19 10:40:00,41.27,41.38,41.18,41.26,63600.0,30.5495,30.631,30.4829,30.5421,63600.0
2011-08-19 10:45:00,41.25,41.26,41.08,41.21,27900.0,30.5347,30.5421,30.4089,30.5051,27900.0
2011-08-19 10:50:00,41.24,41.27,41.04,41.12,38800.0,30.5273,30.5495,30.3793,30.4385,38800.0
2011-08-19 10:55:00,41.15,41.19,41.03,41.04,31600.0,30.4607,30.4903,30.3719,30.3793,31600.0
2011-08-19 11:00:00,41.03,41.06,40.92,40.92,38500.0,30.3719,30.3941,30.2904,30.2904,38500.0
2011-08-19 11:05:00,40.91,40.91,40.72,40.84,36300.0,30.283,30.283,30.1424,30.2312,36300.0
2011-08-19 11:10:00,40.84,40.88,40.69,40.69,50900.0,30.2312,30.2608,30.1202,30.1202,50900.0
2011-08-19 11:15:00,40.67,40.78,40.61,40.66,46000.0,30.1054,30.1868,30.061,30.098,46000.0
2011-08-19 11:20:00,40.66,40.96,40.61,40.9,37800.0,30.098,30.3201,30.061,30.2756,37800.0
2011-08-19 11:25:00,40.9,40.95,40.84,40.86,38100.0,30.2756,30.3127,30.2312,30.246,38100.0
2011-08-19 11:30:00,40.85,40.94,40.75,40.75,42900.0,30.2386,30.3053,30.1646,30.1646,42900.0
2011-08-19 11:35:00,40.77,40.77,40.56,40.66,34400.0,30.1794,30.1794,30.024,30.098,34400.0
2011-08-19 11:40:00,40.64,40.78,40.64,40.74,59800.0,30.0832,30.1868,30.0832,30.1572,59800.0
2011-08-19 11:45:00,40.74,40.78,40.62,40.66,28000.0,30.1572,30.1868,30.0684,30.098,28000.0
2011-08-19 11:50:00,40.66,40.89,40.65,40.87,22600.0,30.098,30.2682,30.0906,30.2534,22600.0
2011-08-19 11:55:00,40.87,40.94,40.79,40.91,28500.0,30.2534,30.3053,30.1942,30.283,28500.0
2011-08-19 12:00:00,40.9,40.91,40.77,40.8,33700.0,30.2756,30.283,30.1794,30.2016,33700.0
2011-08-19 12:05:00,40.8,40.91,40.76,40.76,31600.0,30.2016,30.283,30.172,30.172,31600.0
2011-08-19 12:10:00,40.75,40.81,40.71,40.8,25600.0,30.1646,30.209,30.135,30.2016,25600.0
2011-08-19 12:15:00,40.8,40.8,40.64,40.66,22700.0,30.2016,30.2016,30.0832,30.098,22700.0
2011-08-19 12:20:00,40.67,40.7,40.62,40.62,25900.0,30.1054,30.1276,30.0684,30.0684,25900.0
2011-08-19 12:25:00,40.63,40.73,40.61,40.73,20200.0,30.0758,30.1498,30.061,30.1498,20200.0
2011-08-19 12:30:00,40.75,40.8,40.7,40.74,23900.0,30.1646,30.2016,30.1276,30.1572,23900.0
2011-08-19 12:35:00,40.76,40.83,40.61,40.61,47900.0,30.172,30.2238,30.061,30.061,47900.0
2011-08-19 12:40:00,40.6,40.71,40.59,40.65,27000.0,30.0536,30.135,30.0462,30.0906,27000.0
2011-08-19 12:45:00,40.64,40.71,40.6,40.63,42400.0,30.0832,30.135,30.0536,30.0758,42400.0
2011-08-19 12:50:00,40.63,40.64,40.54,40.59,23800.0,30.0758,30.0832,30.0092,30.0462,23800.0
2011-08-19 12:55:00,40.58,40.6,40.41,40.45,46100.0,30.0388,30.0536,29.9129,29.9425,46100.0
2011-08-19 13:00:00,40.46,40.47,40.35,40.41,51700.0,29.9499,29.9573,29.8685,29.9129,51700.0
2011-08-19 13:05:00,40.43,40.54,40.41,40.54,30200.0,29.9277,30.0092,29.9129,30.0092,30200.0
2011-08-19 13:10:00,40.53,40.6,40.47,40.48,35300.0,30.0018,30.0536,29.9573,29.9647,35300.0
2011-08-19 13:15:00,40.47,40.53,40.38,40.46,42300.0,29.9573,30.0018,29.8907,29.9499,42300.0
2011-08-19 13:20:00,40.46,40.47,40.39,40.4,52700.0,29.9499,29.9573,29.8981,29.9055,52700.0
2011-08-19 13:25:00,40.39,40.45,40.37,40.4,34400.0,29.8981,29.9425,29.8833,29.9055,34400.0
2011-08-19 13:30:00,40.38,40.42,40.23,40.25,106500.0,29.8907,29.9203,29.7797,29.7945,106500.0
2011-08-19 13:35:00,40.25,40.36,40.25,40.27,66000.0,29.7945,29.8759,29.7945,29.8093,66000.0
2011-08-19 13:40:00,40.27,40.28,40.1,40.12,56800.0,29.8093,29.8167,29.6835,29.6983,56800.0
2011-08-19 13:45:00,40.12,40.23,40.1,40.22,76800.0,29.6983,29.7797,29.6835,29.7723,76800.0
2011-08-19 13:50:00,40.22,40.22,40.1,40.14,32500.0,29.7723,29.7723,29.6835,29.7131,32500.0
2011-08-19 13:55:00,40.17,40.22,40.13,40.14,41700.0,29.7353,29.7723,29.7057,29.7131,41700.0
2011-08-19 14:00:00,40.14,40.28,40.12,40.14,35700.0,29.7131,29.8167,29.6983,29.7131,35700.0
2011-08-19 14:05:00,40.15,40.16,39.98,40.12,69000.0,29.7205,29.7279,29.5946,29.6983,69000.0
2011-08-19 14:10:00,40.13,40.14,40.04,40.13,75800.0,29.7057,29.7131,29.639,29.7057,75800.0
2011-08-19 14:15:00,40.12,40.12,39.97,39.98,66900.0,29.6983,29.6983,29.5872,29.5946,66900.0
2011-08-19 14:20:00,39.98,39.98,39.84,39.91,85400.0,29.5946,29.5946,29.491,29.5428,85400.0
2011-08-19 14:25:00,39.9,40.05,39.87,40.02,115200.0,29.5354,29.6464,29.5132,29.6242,115200.0
2011-08-19 14:30:00,40.01,40.02,39.77,39.77,66000.0,29.6168,29.6242,29.4392,29.4392,66000.0
2011-08-19 14:35:00,39.75,39.86,39.71,39.86,61400.0,29.4244,29.5058,29.3948,29.5058,61400.0
2011-08-19 14:40:00,39.85,39.9,39.77,39.88,94800.0,29.4984,29.5354,29.4392,29.5206,94800.0
2011-08-19 14:45:00,39.91,39.92,39.65,39.69,41200.0,29.5428,29.5502,29.3503,29.38,41200.0
2011-08-19 14:50:00,39.67,39.73,39.5,39.55,88800.0,29.3652,29.4096,29.2393,29.2763,88800.0
2011-08-19 14:55:00,39.55,39.63,39.47,39.48,120200.0,29.2763,29.3355,29.2171,29.2245,120200.0
2011-08-19 15:00:00,39.49,39.52,39.34,39.41,141200.0,29.2319,29.2541,29.1209,29.1727,141200.0
2011-08-19 15:05:00,39.43,39.44,39.26,39.32,95000.0,29.1875,29.1949,29.0617,29.1061,95000.0
2011-08-19 15:10:00,39.35,39.36,39.21,39.24,102100.0,29.1283,29.1357,29.0246,29.0469,102100.0
2011-08-19 15:15:00,39.25,39.26,39.1,39.22,132100.0,29.0543,29.0617,28.9432,29.032,132100.0
2011-08-19 15:20:00,39.23,39.62,39.22,39.5,149100.0,29.0395,29.3281,29.032,29.2393,149100.0
2011-08-19 15:25:00,39.52,39.58,39.41,39.47,222900.0,29.2541,29.2985,29.1727,29.2171,222900.0
2011-08-19 15:30:00,39.47,39.5,39.32,39.32,148200.0,29.2171,29.2393,29.1061,29.1061,148200.0
2011-08-19 15:35:00,39.34,39.35,39.14,39.23,98400.0,29.1209,29.1283,28.9728,29.0395,98400.0
2011-08-19 15:40:00,39.23,39.26,39.04,39.09,110200.0,29.0395,29.0617,28.8988,28.9358,110200.0
2011-08-19 15:45:00,39.1,39.19,39.07,39.12,161600.0,28.9432,29.0098,28.921,28.958,161600.0
2011-08-19 15:50:00,39.12,39.28,39.11,39.16,245400.0,28.958,29.0765,28.9506,28.9876,245400.0
2011-08-19 15:55:00,39.15,39.16,38.93,39.04,549800.0,28.9802,28.9876,28.8174,28.8988,549800.0
2011-08-22 09:30:00,40.1,40.32,40.06,40.32,56900.0,29.6835,29.8463,29.6538,29.8463,56900.0
2011-08-22 09:35:00,40.32,40.36,39.83,39.9,64600.0,29.8463,29.8759,29.4836,29.5354,64600.0
2011-08-22 09:40:00,39.91,40.07,39.91,40.07,40600.0,29.5428,29.6612,29.5428,29.6612,40600.0
2011-08-22 09:45:00,40.05,40.29,40.04,40.29,54800.0,29.6464,29.8241,29.639,29.8241,54800.0
2011-08-22 09:50:00,40.29,40.34,39.88,39.9,52400.0,29.8241,29.8611,29.5206,29.5354,52400.0
2011-08-22 09:55:00,39.91,39.98,39.85,39.87,73800.0,29.5428,29.5946,29.4984,29.5132,73800.0
2011-08-22 10:00:00,39.88,39.93,39.85,39.91,54400.0,29.5206,29.5576,29.4984,29.5428,54400.0
2011-08-22 10:05:00,39.9,39.9,39.64,39.75,47300.0,29.5354,29.5354,29.3429,29.4244,47300.0
2011-08-22 10:10:00,39.75,39.8,39.67,39.8,41900.0,29.4244,29.4614,29.3652,29.4614,41900.0
2011-08-22 10:15:00,39.8,40.09,39.8,40.07,46500.0,29.4614,29.6761,29.4614,29.6612,46500.0
2011-08-22 10:20:00,40.08,40.12,40.0,40.05,66900.0,29.6687,29.6983,29.6094,29.6464,66900.0
2011-08-22 10:25:00,40.06,40.16,40.03,40.08,78300.0,29.6538,29.7279,29.6316,29.6687,78300.0
2011-08-22 10:30:00,40.09,40.16,40.08,40.14,47400.0,29.6761,29.7279,29.6687,29.7131,47400.0
2011-08-22 10:35:00,40.14,40.15,40.05,40.08,56100.0,29.7131,29.7205,29.6464,29.6687,56100.0
2011-08-22 10:40:00,40.08,40.15,40.06,40.1,38000.0,29.6687,29.7205,29.6538,29.6835,38000.0
2011-08-22 10:45:00,40.1,40.22,40.1,40.19,16700.0,29.6835,29.7723,29.6835,29.7501,16700.0
2011-08-22 10:50:00,40.19,40.27,40.04,40.06,63400.0,29.7501,29.8093,29.639,29.6538,63400.0
2011-08-22 10:55:00,40.07,40.11,40.01,40.01,39100.0,29.6612,29.6909,29.6168,29.6168,39100.0
2011-08-22 11:00:00,40.01,40.06,39.95,40.01,55100.0,29.6168,29.6538,29.5724,29.6168,55100.0
2011-08-22 11:05:00,39.99,40.04,39.96,40.01,63000.0,29.602,29.639,29.5798,29.6168,63000.0
2011-08-22 11:10:00,40.01,40.04,39.95,40.0,42000.0,29.6168,29.639,29.5724,29.6094,42000.0
2011-08-22 11:15:00,39.99,40.08,39.9,39.94,38600.0,29.602,29.6687,29.5354,29.565,38600.0
2011-08-22 11:20:00,39.94,39.98,39.85,39.9,28700.0,29.565,29.5946,29.4984,29.5354,28700.0
2011-08-22 11:25:00,39.9,39.94,39.82,39.91,37000.0,29.5354,29.565,29.4762,29.5428,37000.0
2011-08-22 11:30:00,39.92,39.97,39.81,39.81,35100.0,29.5502,29.5872,29.4688,29.4688,35100.0
2011-08-22 11:35:00,39.79,39.81,39.66,39.69,24500.0,29.454,29.4688,29.3578,29.38,24500.0
2011-08-22 11:40:00,39.65,39.66,39.49,39.52,38400.0,29.3503,29.3578,29.2319,29.2541,38400.0
2011-08-22 11:45:00,39.5,39.62,39.5,39.62,25500.0,29.2393,29.3281,29.2393,29.3281,25500.0
2011-08-22 11:50:00,39.61,39.61,39.4,39.4,26800.0,29.3207,29.3207,29.1653,29.1653,26800.0
2011-08-22 11:55:00,39.4,39.5,39.33,39.5,29600.0,29.1653,29.2393,29.1135,29.2393,29600.0
2011-08-22 12:00:00,39.48,39.6,39.48,39.58,30200.0,29.2245,29.3133,29.2245,29.2985,30200.0
2011-08-22 12:05:00,39.57,39.75,39.57,39.75,16200.0,29.2911,29.4244,29.2911,29.4244,16200.0
2011-08-22 12:10:00,39.77,39.84,39.77,39.82,24300.0,29.4392,29.491,29.4392,29.4762,24300.0
2011-08-22 12:15:00,39.82,39.82,39.72,39.81,30100.0,29.4762,29.4762,29.4022,29.4688,30100.0
2011-08-22 12:20:00,39.82,39.9,39.7,39.7,21900.0,29.4762,29.5354,29.3874,29.3874,21900.0
2011-08-22 12:25:00,39.7,39.86,39.7,39.75,33800.0,29.3874,29.5058,29.3874,29.4244,33800.0
2011-08-22 12:30:00,39.76,39.84,39.62,39.63,30700.0,29.4318,29.491,29.3281,29.3355,30700.0
2011-08-22 12:35:00,39.63,39.75,39.62,39.75,20300.0,29.3355,29.4244,29.3281,29.4244,20300.0
2011-08-22 12:40:00,39.74,39.85,39.71,39.81,34600.0,29.417,29.4984,29.3948,29.4688,34600.0
2011-08-22 12:45:00,39.79,40.03,39.79,40.0,26100.0,29.454,29.6316,29.454,29.6094,26100.0
2011-08-22 12:50:00,40.01,40.16,39.97,40.16,20800.0,29.6168,29.7279,29.5872,29.7279,20800.0
2011-08-22 12:55:00,40.17,40.3,40.17,40.28,32100.0,29.7353,29.8315,29.7353,29.8167,32100.0
2011-08-22 13:00:00,40.27,40.31,40.16,40.31,30400.0,29.8093,29.8389,29.7279,29.8389,30400.0
2011-08-22 13:05:00,40.3,40.39,40.28,40.35,38100.0,29.8315,29.8981,29.8167,29.8685,38100.0
2011-08-22 13:10:00,40.35,40.36,40.14,40.14,27700.0,29.8685,29.8759,29.7131,29.7131,27700.0
2011-08-22 13:15:00,40.12,40.18,40.06,40.14,43200.0,29.6983,29.7427,29.6538,29.7131,43200.0
2011-08-22 13:20:00,40.14,40.26,40.12,40.21,27400.0,29.7131,29.8019,29.6983,29.7649,27400.0
2011-08-22 13:25:00,40.2,40.24,40.11,40.12,31400.0,29.7575,29.7871,29.6909,29.6983,31400.0
2011-08-22 13:30:00,40.13,40.23,39.99,40.01,41700.0,29.7057,29.7797,29.602,29.6168,41700.0
2011-08-22 13:35:00,39.99,40.06,39.96,40.05,37200.0,29.602,29.6538,29.5798,29.6464,37200.0
2011-08-22 13:40:00,40.05,40.07,40.04,40.07,53000.0,29.6464,29.6612,29.639,29.6612,53000.0
2011-08-22 13:45:00,40.07,40.07,39.93,39.99,35700.0,29.6612,29.6612,29.5576,29.602,35700.0
2011-08-22 13:50:00,40.0,40.02,39.86,39.91,32700.0,29.6094,29.6242,29.5058,29.5428,32700.0
2011-08-22 13:55:00,39.93,40.08,39.91,40.08,25400.0,29.5576,29.6687,29.5428,29.6687,25400.0
2011-08-22 14:00:00,40.07,40.12,39.97,39.98,42800.0,29.6612,29.6983,29.5872,29.5946,42800.0
2011-08-22 14:05:00,39.98,40.19,39.98,40.02,26400.0,29.5946,29.7501,29.5946,29.6242,26400.0
2011-08-22 14:10:00,40.05,40.07,39.99,40.02,23200.0,29.6464,29.6612,29.602,29.6242,23200.0
2011-08-22 14:15:00,40.02,40.17,39.91,39.95,55200.0,29.6242,29.7353,29.5428,29.5724,55200.0
2011-08-22 14:20:00,39.96,40.06,39.88,39.91,40300.0,29.5798,29.6538,29.5206,29.5428,40300.0
2011-08-22 14:25:00,39.91,39.94,39.8,39.86,39200.0,29.5428,29.565,29.4614,29.5058,39200.0
2011-08-22 14:30:00,39.85,39.85,39.7,39.77,48400.0,29.4984,29.4984,29.3874,29.4392,48400.0
2011-08-22 14:35:00,39.76,39.83,39.65,39.69,57300.0,29.4318,29.4836,29.3503,29.38,57300.0
2011-08-22 14:40:00,39.69,39.79,39.68,39.75,53000.0,29.38,29.454,29.3726,29.4244,53000.0
2011-08-22 14:45:00,39.72,39.79,39.68,39.7,37500.0,29.4022,29.454,29.3726,29.3874,37500.0
2011-08-22 14:50:00,39.7,39.81,39.68,39.73,109300.0,29.3874,29.4688,29.3726,29.4096,109300.0
2011-08-22 14:55:00,39.72,39.76,39.68,39.72,71600.0,29.4022,29.4318,29.3726,29.4022,71600.0
2011-08-22 15:00:00,39.72,39.75,39.65,39.71,107500.0,29.4022,29.4244,29.3503,29.3948,107500.0
2011-08-22 15:05:00,39.71,39.81,39.66,39.7,79700.0,29.3948,29.4688,29.3578,29.3874,79700.0
2011-08-22 15:10:00,39.7,39.83,39.68,39.77,55200.0,29.3874,29.4836,29.3726,29.4392,55200.0
2011-08-22 15:15:00,39.77,39.82,39.75,39.79,51500.0,29.4392,29.4762,29.4244,29.454,51500.0
2011-08-22 15:20:00,39.79,39.9,39.78,39.84,82300.0,29.454,29.5354,29.4466,29.491,82300.0
2011-08-22 15:25:00,39.85,39.89,39.78,39.79,76500.0,29.4984,29.528,29.4466,29.454,76500.0
2011-08-22 15:30:00,39.78,39.87,39.74,39.8,90200.0,29.4466,29.5132,29.417,29.4614,90200.0
2011-08-22 15:35:00,39.8,39.87,39.78,39.8,59200.0,29.4614,29.5132,29.4466,29.4614,59200.0
2011-08-22 15:40:00,39.8,39.87,39.72,39.87,71300.0,29.4614,29.5132,29.4022,29.5132,71300.0
2011-08-22 15:45:00,39.88,39.96,39.7,39.7,134800.0,29.5206,29.5798,29.3874,29.3874,134800.0
2011-08-22 15:50:00,39.71,39.72,39.43,39.53,135600.0,29.3948,29.4022,29.1875,29.2615,135600.0
2011-08-22 15:55:00,39.54,39.61,39.47,39.56,192400.0,29.2689,29.3207,29.2171,29.2837,192400.0
2011-08-23 09:30:00,39.77,40.09,39.49,39.68,40000.0,29.4392,29.6761,29.2319,29.3726,40000.0
2011-08-23 09:35:00,39.67,39.7,39.26,39.31,21000.0,29.3652,29.3874,29.0617,29.0987,21000.0
2011-08-23 09:40:00,39.35,39.68,39.16,39.59,15200.0,29.1283,29.3726,28.9876,29.3059,15200.0
2011-08-23 09:45:00,39.55,39.8,39.55,39.79,16100.0,29.2763,29.4614,29.2763,29.454,16100.0
2011-08-23 09:50:00,39.79,39.83,39.64,39.7,18100.0,29.454,29.4836,29.3429,29.3874,18100.0
2011-08-23 09:55:00,39.66,39.93,39.66,39.76,30900.0,29.3578,29.5576,29.3578,29.4318,30900.0
2011-08-23 10:00:00,39.73,40.06,39.66,39.88,72700.0,29.4096,29.6538,29.3578,29.5206,72700.0
2011-08-23 10:05:00,39.9,40.33,39.9,40.27,68200.0,29.5354,29.8537,29.5354,29.8093,68200.0
2011-08-23 10:10:00,40.28,40.45,40.19,40.31,64100.0,29.8167,29.9425,29.7501,29.8389,64100.0
2011-08-23 10:15:00,40.31,40.38,40.25,40.28,58400.0,29.8389,29.8907,29.7945,29.8167,58400.0
2011-08-23 10:20:00,40.31,40.44,40.23,40.41,65800.0,29.8389,29.9351,29.7797,29.9129,65800.0
2011-08-23 10:25:00,40.41,40.74,40.41,40.68,76100.0,29.9129,30.1572,29.9129,30.1128,76100.0
2011-08-23 10:30:00,40.66,40.71,40.53,40.6,60700.0,30.098,30.135,30.0018,30.0536,60700.0
2011-08-23 10:35:00,40.59,40.86,40.59,40.86,71000.0,30.0462,30.246,30.0462,30.246,71000.0
2011-08-23 10:40:00,40.87,40.91,40.79,40.83,53400.0,30.2534,30.283,30.1942,30.2238,53400.0
2011-08-23 10:45:00,40.84,40.94,40.8,40.85,43800.0,30.2312,30.3053,30.2016,30.2386,43800.0
2011-08-23 10:50:00,40.85,40.88,40.6,40.67,51900.0,30.2386,30.2608,30.0536,30.1054,51900.0
2011-08-23 10:55:00,40.67,40.75,40.56,40.56,72200.0,30.1054,30.1646,30.024,30.024,72200.0
2011-08-23 11:00:00,40.57,40.73,40.54,40.69,105900.0,30.0314,30.1498,30.0092,30.1202,105900.0
2011-08-23 11:05:00,40.7,40.79,40.6,40.77,43900.0,30.1276,30.1942,30.0536,30.1794,43900.0
2011-08-23 11:10:00,40.74,40.76,40.64,40.76,27800.0,30.1572,30.172,30.0832,30.172,27800.0
2011-08-23 11:15:00,40.77,40.83,40.63,40.66,46400.0,30.1794,30.2238,30.0758,30.098,46400.0
2011-08-23 11:20:00,40.64,40.71,40.61,40.66,40900.0,30.0832,30.135,30.061,30.098,40900.0
2011-08-23 11:25:00,40.65,40.69,40.61,40.67,102800.0,30.0906,30.1202,30.061,30.1054,102800.0
2011-08-23 11:30:00,40.68,40.7,40.63,40.66,86100.0,30.1128,30.1276,30.0758,30.098,86100.0
2011-08-23 11:35:00,40.66,40.91,40.65,40.89,32400.0,30.098,30.283,30.0906,30.2682,32400.0
2011-08-23 11:40:00,40.91,40.98,40.87,40.98,41600.0,30.283,30.3349,30.2534,30.3349,41600.0
2011-08-23 11:45:00,40.98,41.15,40.98,41.1,37700.0,30.3349,30.4607,30.3349,30.4237,37700.0
2011-08-23 11:50:00,41.11,41.31,41.11,41.25,41200.0,30.4311,30.5791,30.4311,30.5347,41200.0
2011-08-23 11:55:00,41.26,41.46,41.26,41.44,63800.0,30.5421,30.6902,30.5421,30.6754,63800.0
2011-08-23 12:00:00,41.43,41.46,41.32,41.34,70500.0,30.668,30.6902,30.5865,30.6013,70500.0
2011-08-23 12:05:00,41.32,41.34,41.26,41.31,51600.0,30.5865,30.6013,30.5421,30.5791,51600.0
2011-08-23 12:10:00,41.32,41.37,41.25,41.32,36400.0,30.5865,30.6236,30.5347,30.5865,36400.0
2011-08-23 12:15:00,41.3,41.34,41.21,41.23,28400.0,30.5717,30.6013,30.5051,30.5199,28400.0
2011-08-23 12:20:00,41.22,41.32,41.21,41.26,28900.0,30.5125,30.5865,30.5051,30.5421,28900.0
2011-08-23 12:25:00,41.25,41.42,41.24,41.36,36700.0,30.5347,30.6606,30.5273,30.6162,36700.0
2011-08-23 12:30:00,41.38,41.57,41.37,41.5,37100.0,30.631,30.7716,30.6236,30.7198,37100.0
2011-08-23 12:35:00,41.49,41.6,41.49,41.59,29200.0,30.7124,30.7938,30.7124,30.7864,29200.0
2011-08-23 12:40:00,41.6,41.76,41.59,41.74,42600.0,30.7938,30.9122,30.7864,30.8974,42600.0
2011-08-23 12:45:00,41.74,41.76,41.63,41.64,45600.0,30.8974,30.9122,30.816,30.8234,45600.0
2011-08-23 12:50:00,41.64,41.9,41.64,41.87,29600.0,30.8234,31.0159,30.8234,30.9937,29600.0
2011-08-23 12:55:00,41.87,41.89,41.79,41.79,38500.0,30.9937,31.0085,30.9345,30.9345,38500.0
2011-08-23 13:00:00,41.81,41.95,41.81,41.89,54900.0,30.9493,31.0529,30.9493,31.0085,54900.0
2011-08-23 13:05:00,41.9,41.95,41.87,41.88,37200.0,31.0159,31.0529,30.9937,31.0011,37200.0
2011-08-23 13:10:00,41.87,41.88,41.76,41.83,42600.0,30.9937,31.0011,30.9122,30.9641,42600.0
2011-08-23 13:15:00,41.82,41.87,41.8,41.82,39200.0,30.9567,30.9937,30.9419,30.9567,39200.0
2011-08-23 13:20:00,41.81,41.85,41.65,41.65,27800.0,30.9493,30.9789,30.8308,30.8308,27800.0
2011-08-23 13:25:00,41.66,41.7,41.63,41.69,31400.0,30.8382,30.8678,30.816,30.8604,31400.0
2011-08-23 13:30:00,41.7,41.76,41.7,41.73,43600.0,30.8678,30.9122,30.8678,30.89,43600.0
2011-08-23 13:35:00,41.73,41.83,41.72,41.81,48100.0,30.89,30.9641,30.8826,30.9493,48100.0
2011-08-23 13:40:00,41.82,41.84,41.74,41.82,61600.0,30.9567,30.9715,30.8974,30.9567,61600.0
2011-08-23 13:45:00,41.81,41.92,41.78,41.85,62100.0,30.9493,31.0307,30.9271,30.9789,62100.0
2011-08-23 13:50:00,41.85,41.88,41.42,41.57,94400.0,30.9789,31.0011,30.6606,30.7716,94400.0
2011-08-23 13:55:00,41.57,41.72,41.52,41.7,112100.0,30.7716,30.8826,30.7346,30.8678,112100.0
2011-08-23 14:00:00,41.69,41.82,41.65,41.82,51800.0,30.8604,30.9567,30.8308,30.9567,51800.0
2011-08-23 14:05:00,41.83,41.92,41.76,41.78,68200.0,30.9641,31.0307,30.9122,30.9271,68200.0
2011-08-23 14:10:00,41.76,41.8,41.67,41.72,100600.0,30.9122,30.9419,30.8456,30.8826,100600.0
2011-08-23 14:15:00,41.73,41.99,41.71,41.93,75200.0,30.89,31.0825,30.8752,31.0381,75200.0
2011-08-23 14:20:00,41.93,41.93,41.77,41.86,61200.0,31.0381,31.0381,30.9196,30.9863,61200.0
2011-08-23 14:25:00,41.85,42.04,41.85,42.03,41300.0,30.9789,31.1195,30.9789,31.1121,41300.0
2011-08-23 14:30:00,42.03,42.06,41.89,41.94,92000.0,31.1121,31.1343,31.0085,31.0455,92000.0
2011-08-23 14:35:00,41.95,42.0,41.83,41.83,113800.0,31.0529,31.0899,30.9641,30.9641,113800.0
2011-08-23 14:40:00,41.83,41.83,41.7,41.78,37800.0,30.9641,30.9641,30.8678,30.9271,37800.0
2011-08-23 14:45:00,41.76,41.88,41.75,41.86,37300.0,30.9122,31.0011,30.9048,30.9863,37300.0
2011-08-23 14:50:00,41.86,41.92,41.85,41.88,72200.0,30.9863,31.0307,30.9789,31.0011,72200.0
2011-08-23 14:55:00,41.87,41.97,41.84,41.96,41500.0,30.9937,31.0677,30.9715,31.0603,41500.0
2011-08-23 15:00:00,41.96,42.33,41.95,42.28,106200.0,31.0603,31.3342,31.0529,31.2972,106200.0
2011-08-23 15:05:00,42.28,42.49,42.2,42.49,60300.0,31.2972,31.4526,31.238,31.4526,60300.0
2011-08-23 15:10:00,42.5,42.61,42.41,42.43,97600.0,31.46,31.5414,31.3934,31.4082,97600.0
2011-08-23 15:15:00,42.42,42.43,42.28,42.34,54700.0,31.4008,31.4082,31.2972,31.3416,54700.0
2011-08-23 15:20:00,42.35,42.37,42.22,42.28,74600.0,31.349,31.3638,31.2528,31.2972,74600.0
2011-08-23 15:25:00,42.28,42.35,42.15,42.17,57400.0,31.2972,31.349,31.2009,31.2157,57400.0
2011-08-23 15:30:00,42.17,42.18,42.03,42.07,90600.0,31.2157,31.2231,31.1121,31.1417,90600.0
2011-08-23 15:35:00,42.06,42.23,42.06,42.22,51900.0,31.1343,31.2602,31.1343,31.2528,51900.0
2011-08-23 15:40:00,42.22,42.31,42.1,42.19,70600.0,31.2528,31.3194,31.1639,31.2305,70600.0
2011-08-23 15:45:00,42.19,42.34,42.19,42.29,112300.0,31.2305,31.3416,31.2305,31.3046,112300.0
2011-08-23 15:50:00,42.3,42.35,42.2,42.32,131000.0,31.312,31.349,31.238,31.3268,131000.0
2011-08-23 15:55:00,42.33,42.55,42.33,42.55,235200.0,31.3342,31.497,31.3342,31.497,235200.0
2011-08-24 09:30:00,42.04,42.52,41.82,42.52,48100.0,31.1195,31.4748,30.9567,31.4748,48100.0
2011-08-24 09:35:00,42.56,42.64,42.34,42.35,44600.0,31.5044,31.5637,31.3416,31.349,44600.0
2011-08-24 09:40:00,42.37,42.57,42.28,42.55,16100.0,31.3638,31.5118,31.2972,31.497,16100.0
2011-08-24 09:45:00,42.58,42.97,42.48,42.93,35600.0,31.5192,31.8079,31.4452,31.7783,35600.0
2011-08-24 09:50:00,42.89,43.09,42.69,43.08,49200.0,31.7487,31.8968,31.6007,31.8894,49200.0
2011-08-24 09:55:00,43.1,43.21,42.99,43.16,39600.0,31.9042,31.9856,31.8227,31.9486,39600.0
2011-08-24 10:00:00,43.15,43.66,43.14,43.56,66000.0,31.9412,32.3187,31.9338,32.2447,66000.0
2011-08-24 10:05:00,43.58,43.63,43.22,43.22,29500.0,32.2595,32.2965,31.993,31.993,29500.0
2011-08-24 10:10:00,43.25,43.39,43.24,43.27,42000.0,32.0152,32.1188,32.0078,32.03,42000.0
2011-08-24 10:15:00,43.28,43.32,43.1,43.19,39500.0,32.0374,32.067,31.9042,31.9708,39500.0
2011-08-24 10:20:00,43.19,43.2,42.82,42.96,51500.0,31.9708,31.9782,31.6969,31.8005,51500.0
2011-08-24 10:25:00,42.98,43.07,42.88,42.91,22800.0,31.8153,31.882,31.7413,31.7635,22800.0
2011-08-24 10:30:00,42.92,43.01,42.66,42.82,39000.0,31.7709,31.8375,31.5785,31.6969,39000.0
2011-08-24 10:35:00,42.83,43.03,42.8,43.03,23100.0,31.7043,31.8523,31.6821,31.8523,23100.0
2011-08-24 10:40:00,43.03,43.18,43.01,43.12,24000.0,31.8523,31.9634,31.8375,31.919,24000.0
2011-08-24 10:45:00,43.14,43.14,42.74,42.74,32100.0,31.9338,31.9338,31.6377,31.6377,32100.0
2011-08-24 10:50:00,42.78,42.95,42.75,42.89,28100.0,31.6673,31.7931,31.6451,31.7487,28100.0
2011-08-24 10:55:00,42.88,42.94,42.77,42.79,31100.0,31.7413,31.7857,31.6599,31.6747,31100.0
2011-08-24 11:00:00,42.78,42.79,42.66,42.74,41800.0,31.6673,31.6747,31.5785,31.6377,41800.0
2011-08-24 11:05:00,42.76,42.87,42.71,42.85,8500.0,31.6525,31.7339,31.6155,31.7191,8500.0
2011-08-24 11:10:00,42.86,42.86,42.69,42.82,58700.0,31.7265,31.7265,31.6007,31.6969,58700.0
2011-08-24 11:15:00,42.82,42.84,42.69,42.76,14400.0,31.6969,31.7117,31.6007,31.6525,14400.0
2011-08-24 11:20:00,42.77,42.95,42.73,42.91,17900.0,31.6599,31.7931,31.6303,31.7635,17900.0
2011-08-24 11:25:00,42.92,43.02,42.87,42.88,16600.0,31.7709,31.8449,31.7339,31.7413,16600.0
2011-08-24 11:30:00,42.88,42.88,42.72,42.73,17300.0,31.7413,31.7413,31.6229,31.6303,17300.0
2011-08-24 11:35:00,42.74,42.9,42.74,42.86,15300.0,31.6377,31.7561,31.6377,31.7265,15300.0
2011-08-24 11:40:00,42.85,42.87,42.73,42.75,12500.0,31.7191,31.7339,31.6303,31.6451,12500.0
2011-08-24 11:45:00,42.74,42.74,42.53,42.6,17200.0,31.6377,31.6377,31.4822,31.534,17200.0
2011-08-24 11:50:00,42.61,42.68,42.46,42.54,21100.0,31.5414,31.5933,31.4304,31.4896,21100.0
2011-08-24 11:55:00,42.56,42.63,42.37,42.4,22500.0,31.5044,31.5563,31.3638,31.386,22500.0
2011-08-24 12:00:00,42.4,42.4,42.24,42.28,21600.0,31.386,31.386,31.2676,31.2972,21600.0
2011-08-24 12:05:00,42.27,42.34,42.19,42.19,8100.0,31.2898,31.3416,31.2305,31.2305,8100.0
2011-08-24 12:10:00,42.21,42.24,42.12,42.23,13600.0,31.2454,31.2676,31.1787,31.2602,13600.0
2011-08-24 12:15:00,42.25,42.37,42.24,42.28,22500.0,31.275,31.3638,31.2676,31.2972,22500.0
2011-08-24 12:20:00,42.26,42.41,42.26,42.41,19100.0,31.2824,31.3934,31.2824,31.3934,19100.0
2011-08-24 12:25:00,42.4,42.4,42.27,42.3,22500.0,31.386,31.386,31.2898,31.312,22500.0
2011-08-24 12:30:00,42.32,42.41,42.32,42.39,17000.0,31.3268,31.3934,31.3268,31.3786,17000.0
2011-08-24 12:35:00,42.39,42.46,42.34,42.35,23500.0,31.3786,31.4304,31.3416,31.349,23500.0
2011-08-24 12:40:00,42.35,42.4,42.25,42.37,30100.0,31.349,31.386,31.275,31.3638,30100.0
2011-08-24 12:45:00,42.36,42.4,42.24,42.28,24700.0,31.3564,31.386,31.2676,31.2972,24700.0
2011-08-24 12:50:00,42.29,42.4,42.29,42.35,21800.0,31.3046,31.386,31.3046,31.349,21800.0
2011-08-24 12:55:00,42.35,42.5,42.35,42.47,27700.0,31.349,31.46,31.349,31.4378,27700.0
2011-08-24 13:00:00,42.48,42.55,42.41,42.5,35800.0,31.4452,31.497,31.3934,31.46,35800.0
2011-08-24 13:05:00,42.49,42.55,42.41,42.41,25900.0,31.4526,31.497,31.3934,31.3934,25900.0
2011-08-24 13:10:00,42.39,42.54,42.38,42.54,28500.0,31.3786,31.4896,31.3712,31.4896,28500.0
2011-08-24 13:15:00,42.53,42.63,42.53,42.62,24400.0,31.4822,31.5563,31.4822,31.5489,24400.0
2011-08-24 13:20:00,42.61,42.79,42.6,42.71,71100.0,31.5414,31.6747,31.534,31.6155,71100.0
2011-08-24 13:25:00,42.71,42.78,42.63,42.68,48300.0,31.6155,31.6673,31.5563,31.5933,48300.0
2011-08-24 13:30:00,42.7,42.73,42.51,42.52,45400.0,31.6081,31.6303,31.4674,31.4748,45400.0
2011-08-24 13:35:00,42.52,42.65,42.52,42.52,32100.0,31.4748,31.5711,31.4748,31.4748,32100.0
2011-08-24 13:40:00,42.51,42.51,42.35,42.41,45300.0,31.4674,31.4674,31.349,31.3934,45300.0
2011-08-24 13:45:00,42.41,42.44,42.29,42.39,38800.0,31.3934,31.4156,31.3046,31.3786,38800.0
2011-08-24 13:50:00,42.39,42.44,42.31,42.44,33900.0,31.3786,31.4156,31.3194,31.4156,33900.0
2011-08-24 13:55:00,42.44,42.59,42.39,42.58,43200.0,31.4156,31.5266,31.3786,31.5192,43200.0
2011-08-24 14:00:00,42.59,42.6,42.5,42.56,36700.0,31.5266,31.534,31.46,31.5044,36700.0
2011-08-24 14:05:00,42.57,42.68,42.55,42.62,48200.0,31.5118,31.5933,31.497,31.5489,48200.0
2011-08-24 14:10:00,42.62,42.74,42.62,42.72,41900.0,31.5489,31.6377,31.5489,31.6229,41900.0
2011-08-24 14:15:00,42.72,42.72,42.58,42.62,35800.0,31.6229,31.6229,31.5192,31.5489,35800.0
2011-08-24 14:20:00,42.61,42.63,42.52,42.58,54300.0,31.5414,31.5563,31.4748,31.5192,54300.0
2011-08-24 14:25:00,42.57,42.63,42.51,42.57,63700.0,31.5118,31.5563,31.4674,31.5118,63700.0
2011-08-24 14:30:00,42.55,42.67,42.55,42.64,76500.0,31.497,31.5859,31.497,31.5637,76500.0
2011-08-24 14:35:00,42.64,42.64,42.5,42.6,44200.0,31.5637,31.5637,31.46,31.534,44200.0
2011-08-24 14:40:00,42.61,42.73,42.6,42.68,47200.0,31.5414,31.6303,31.534,31.5933,47200.0
2011-08-24 14:45:00,42.68,42.7,42.57,42.59,43600.0,31.5933,31.6081,31.5118,31.5266,43600.0
2011-08-24 14:50:00,42.62,42.76,42.59,42.75,40700.0,31.5489,31.6525,31.5266,31.6451,40700.0
2011-08-24 14:55:00,42.76,42.84,42.69,42.81,64100.0,31.6525,31.7117,31.6007,31.6895,64100.0
2011-08-24 15:00:00,42.81,42.84,42.72,42.78,81300.0,31.6895,31.7117,31.6229,31.6673,81300.0
2011-08-24 15:05:00,42.77,42.79,42.7,42.73,59300.0,31.6599,31.6747,31.6081,31.6303,59300.0
2011-08-24 15:10:00,42.71,42.96,42.69,42.95,55300.0,31.6155,31.8005,31.6007,31.7931,55300.0
2011-08-24 15:15:00,42.96,43.05,42.95,43.04,76900.0,31.8005,31.8672,31.7931,31.8597,76900.0
2011-08-24 15:20:00,43.05,43.14,43.0,43.11,47300.0,31.8672,31.9338,31.8301,31.9116,47300.0
2011-08-24 15:25:00,43.1,43.18,43.06,43.11,51800.0,31.9042,31.9634,31.8746,31.9116,51800.0
2011-08-24 15:30:00,43.12,43.2,43.04,43.18,95400.0,31.919,31.9782,31.8597,31.9634,95400.0
2011-08-24 15:35:00,43.17,43.27,43.15,43.17,62300.0,31.956,32.03,31.9412,31.956,62300.0
2011-08-24 15:40:00,43.18,43.35,43.16,43.29,95700.0,31.9634,32.0892,31.9486,32.0448,95700.0
2011-08-24 15:45:00,43.3,43.3,43.08,43.13,171300.0,32.0522,32.0522,31.8894,31.9264,171300.0
2011-08-24 15:50:00,43.14,43.24,43.09,43.19,255300.0,31.9338,32.0078,31.8968,31.9708,255300.0
2011-08-24 15:55:00,43.18,43.19,43.12,43.17,260900.0,31.9634,31.9708,31.919,31.956,260900.0
2011-08-25 09:30:00,43.75,44.45,43.69,44.23,50800.0,32.3853,32.9035,32.3409,32.7406,50800.0
2011-08-25 09:35:00,44.26,44.27,43.71,43.74,69400.0,32.7628,32.7702,32.3557,32.3779,69400.0
2011-08-25 09:40:00,43.72,43.85,43.46,43.72,38800.0,32.3631,32.4593,32.1706,32.3631,38800.0
2011-08-25 09:45:00,43.72,43.99,43.6,43.6,42800.0,32.3631,32.563,32.2743,32.2743,42800.0
2011-08-25 09:50:00,43.59,43.7,43.18,43.3,60900.0,32.2669,32.3483,31.9634,32.0522,60900.0
2011-08-25 09:55:00,43.32,43.56,43.29,43.44,36600.0,32.067,32.2447,32.0448,32.1558,36600.0
2011-08-25 10:00:00,43.42,43.42,43.08,43.1,28100.0,32.141,32.141,31.8894,31.9042,28100.0
2011-08-25 10:05:00,43.1,43.35,42.97,43.32,44800.0,31.9042,32.0892,31.8079,32.067,44800.0
2011-08-25 10:10:00,43.33,43.35,43.07,43.26,61300.0,32.0744,32.0892,31.882,32.0226,61300.0
2011-08-25 10:15:00,43.26,43.36,42.96,42.97,48500.0,32.0226,32.0966,31.8005,31.8079,48500.0
2011-08-25 10:20:00,42.97,43.07,42.71,42.84,31600.0,31.8079,31.882,31.6155,31.7117,31600.0
2011-08-25 10:25:00,42.82,42.82,42.68,42.74,29200.0,31.6969,31.6969,31.5933,31.6377,29200.0
2011-08-25 10:30:00,42.75,42.88,42.62,42.82,51000.0,31.6451,31.7413,31.5489,31.6969,51000.0
2011-08-25 10:35:00,42.82,42.86,42.48,42.56,63700.0,31.6969,31.7265,31.4452,31.5044,63700.0
2011-08-25 10:40:00,42.56,42.63,42.43,42.45,38200.0,31.5044,31.5563,31.4082,31.423,38200.0
2011-08-25 10:45:00,42.45,42.46,42.26,42.33,48300.0,31.423,31.4304,31.2824,31.3342,48300.0
2011-08-25 10:50:00,42.33,42.57,42.27,42.56,50600.0,31.3342,31.5118,31.2898,31.5044,50600.0
2011-08-25 10:55:00,42.55,42.85,42.48,42.81,47100.0,31.497,31.7191,31.4452,31.6895,47100.0
2011-08-25 11:00:00,42.81,42.91,42.67,42.75,37400.0,31.6895,31.7635,31.5859,31.6451,37400.0
2011-08-25 11:05:00,42.75,42.75,42.54,42.56,41000.0,31.6451,31.6451,31.4896,31.5044,41000.0
2011-08-25 11:10:00,42.54,42.68,42.47,42.57,37800.0,31.4896,31.5933,31.4378,31.5118,37800.0
2011-08-25 11:15:00,42.6,42.69,42.57,42.63,49900.0,31.534,31.6007,31.5118,31.5563,49900.0
2011-08-25 11:20:00,42.61,42.71,42.6,42.69,24200.0,31.5414,31.6155,31.534,31.6007,24200.0
2011-08-25 11:25:00,42.71,42.74,42.61,42.66,21600.0,31.6155,31.6377,31.5414,31.5785,21600.0
2011-08-25 11:30:00,42.66,42.74,42.61,42.65,20200.0,31.5785,31.6377,31.5414,31.5711,20200.0
2011-08-25 11:35:00,42.67,42.68,42.33,42.35,13700.0,31.5859,31.5933,31.3342,31.349,13700.0
2011-08-25 11:40:00,42.39,42.44,42.32,42.33,9200.0,31.3786,31.4156,31.3268,31.3342,9200.0
2011-08-25 11:45:00,42.32,42.41,42.27,42.41,18100.0,31.3268,31.3934,31.2898,31.3934,18100.0
2011-08-25 11:50:00,42.39,42.47,42.39,42.4,9800.0,31.3786,31.4378,31.3786,31.386,9800.0
2011-08-25 11:55:00,42.45,42.47,42.37,42.37,6500.0,31.423,31.4378,31.3638,31.3638,6500.0
2011-08-25 12:00:00,42.36,42.44,42.36,42.37,8900.0,31.3564,31.4156,31.3564,31.3638,8900.0
2011-08-25 12:05:00,42.36,42.36,42.21,42.21,11000.0,31.3564,31.3564,31.2454,31.2454,11000.0
2011-08-25 12:10:00,42.22,42.29,42.21,42.25,13600.0,31.2528,31.3046,31.2454,31.275,13600.0
2011-08-25 12:15:00,42.25,42.27,42.11,42.12,11500.0,31.275,31.2898,31.1713,31.1787,11500.0
2011-08-25 12:20:00,42.12,42.16,42.02,42.07,10800.0,31.1787,31.2083,31.1047,31.1417,10800.0
2011-08-25 12:25:00,42.12,42.2,42.12,42.2,10800.0,31.1787,31.238,31.1787,31.238,10800.0
2011-08-25 12:30:00,42.2,42.21,42.03,42.05,21000.0,31.238,31.2454,31.1121,31.1269,21000.0
2011-08-25 12:35:00,42.02,42.02,41.91,42.01,13600.0,31.1047,31.1047,31.0233,31.0973,13600.0
2011-08-25 12:40:00,42.0,42.04,41.94,41.96,19500.0,31.0899,31.1195,31.0455,31.0603,19500.0
2011-08-25 12:45:00,41.96,41.97,41.8,41.89,16700.0,31.0603,31.0677,30.9419,31.0085,16700.0
2011-08-25 12:50:00,41.9,41.9,41.69,41.81,39000.0,31.0159,31.0159,30.8604,30.9493,39000.0
2011-08-25 12:55:00,41.83,41.98,41.83,41.98,52200.0,30.9641,31.0751,30.9641,31.0751,52200.0
2011-08-25 13:00:00,41.99,42.09,41.97,42.05,23500.0,31.0825,31.1565,31.0677,31.1269,23500.0
2011-08-25 13:05:00,42.07,42.15,41.93,41.94,16200.0,31.1417,31.2009,31.0381,31.0455,16200.0
2011-08-25 13:10:00,41.93,42.08,41.92,42.03,22400.0,31.0381,31.1491,31.0307,31.1121,22400.0
2011-08-25 13:15:00,42.03,42.18,41.98,42.13,28800.0,31.1121,31.2231,31.0751,31.1861,28800.0
2011-08-25 13:20:00,42.15,42.39,42.14,42.33,28800.0,31.2009,31.3786,31.1935,31.3342,28800.0
2011-08-25 13:25:00,42.33,42.4,42.21,42.36,25600.0,31.3342,31.386,31.2454,31.3564,25600.0
2011-08-25 13:30:00,42.36,42.4,42.28,42.36,18700.0,31.3564,31.386,31.2972,31.3564,18700.0
2011-08-25 13:35:00,42.37,42.47,42.3,42.47,22700.0,31.3638,31.4378,31.312,31.4378,22700.0
2011-08-25 13:40:00,42.48,42.48,42.37,42.4,10200.0,31.4452,31.4452,31.3638,31.386,10200.0
2011-08-25 13:45:00,42.4,42.43,42.21,42.22,23600.0,31.386,31.4082,31.2454,31.2528,23600.0
2011-08-25 13:50:00,42.24,42.36,42.24,42.33,9200.0,31.2676,31.3564,31.2676,31.3342,9200.0
2011-08-25 13:55:00,42.31,42.5,42.29,42.49,19400.0,31.3194,31.46,31.3046,31.4526,19400.0
2011-08-25 14:00:00,42.53,42.57,42.43,42.5,24400.0,31.4822,31.5118,31.4082,31.46,24400.0
2011-08-25 14:05:00,42.51,42.51,42.34,42.36,23200.0,31.4674,31.4674,31.3416,31.3564,23200.0
2011-08-25 14:10:00,42.34,42.45,42.34,42.39,22200.0,31.3416,31.423,31.3416,31.3786,22200.0
2011-08-25 14:15:00,42.38,42.62,42.36,42.62,49100.0,31.3712,31.5489,31.3564,31.5489,49100.0
2011-08-25 14:20:00,42.63,42.64,42.48,42.51,22500.0,31.5563,31.5637,31.4452,31.4674,22500.0
2011-08-25 14:25:00,42.51,42.54,42.36,42.48,44000.0,31.4674,31.4896,31.3564,31.4452,44000.0
2011-08-25 14:30:00,42.49,42.56,42.46,42.51,17500.0,31.4526,31.5044,31.4304,31.4674,17500.0
2011-08-25 14:35:00,42.5,42.59,42.45,42.47,20300.0,31.46,31.5266,31.423,31.4378,20300.0
2011-08-25 14:40:00,42.47,42.47,42.38,42.38,15400.0,31.4378,31.4378,31.3712,31.3712,15400.0
2011-08-25 14:45:00,42.39,42.45,42.3,42.3,14000.0,31.3786,31.423,31.312,31.312,14000.0
2011-08-25 14:50:00,42.27,42.35,42.14,42.18,33100.0,31.2898,31.349,31.1935,31.2231,33100.0
2011-08-25 14:55:00,42.18,42.18,42.06,42.06,25700.0,31.2231,31.2231,31.1343,31.1343,25700.0
2011-08-25 15:00:00,42.06,42.08,41.94,42.02,45700.0,31.1343,31.1491,31.0455,31.1047,45700.0
2011-08-25 15:05:00,42.02,42.21,42.02,42.21,35400.0,31.1047,31.2454,31.1047,31.2454,35400.0
2011-08-25 15:10:00,42.22,42.32,42.13,42.3,53900.0,31.2528,31.3268,31.1861,31.312,53900.0
2011-08-25 15:15:00,42.29,42.53,42.27,42.53,66900.0,31.3046,31.4822,31.2898,31.4822,66900.0
2011-08-25 15:20:00,42.51,42.69,42.51,42.6,38800.0,31.4674,31.6007,31.4674,31.534,38800.0
2011-08-25 15:25:00,42.59,42.59,42.4,42.4,58700.0,31.5266,31.5266,31.386,31.386,58700.0
2011-08-25 15:30:00,42.38,42.46,42.25,42.25,75200.0,31.3712,31.4304,31.275,31.275,75200.0
2011-08-25 15:35:00,42.26,42.33,42.21,42.28,50100.0,31.2824,31.3342,31.2454,31.2972,50100.0
2011-08-25 15:40:00,42.28,42.28,42.03,42.05,57200.0,31.2972,31.2972,31.1121,31.1269,57200.0
2011-08-25 15:45:00,42.06,42.29,42.05,42.23,66200.0,31.1343,31.3046,31.1269,31.2602,66200.0
2011-08-25 15:50:00,42.22,42.28,42.1,42.13,91600.0,31.2528,31.2972,31.1639,31.1861,91600.0
2011-08-25 15:55:00,42.14,42.25,42.12,42.18,153900.0,31.1935,31.275,31.1787,31.2231,153900.0
2011-08-26 09:30:00,41.62,41.62,41.37,41.59,49300.0,30.8086,30.8086,30.6236,30.7864,49300.0
2011-08-26 09:35:00,41.68,42.0,41.68,41.8,17900.0,30.853,31.0899,30.853,30.9419,17900.0
2011-08-26 09:40:00,41.72,41.85,41.54,41.57,12800.0,30.8826,30.9789,30.7494,30.7716,12800.0
2011-08-26 09:45:00,41.51,41.68,41.45,41.68,12400.0,30.7272,30.853,30.6828,30.853,12400.0
2011-08-26 09:50:00,41.7,41.72,41.44,41.54,20300.0,30.8678,30.8826,30.6754,30.7494,20300.0
2011-08-26 09:55:00,41.55,41.9,41.55,41.87,20300.0,30.7568,31.0159,30.7568,30.9937,20300.0
2011-08-26 10:00:00,41.83,41.83,41.29,41.4,44100.0,30.9641,30.9641,30.5643,30.6458,44100.0
2011-08-26 10:05:00,41.39,41.39,40.99,41.14,19600.0,30.6384,30.6384,30.3423,30.4533,19600.0
2011-08-26 10:10:00,41.17,41.41,41.11,41.32,22900.0,30.4755,30.6532,30.4311,30.5865,22900.0
2011-08-26 10:15:00,41.29,41.54,41.29,41.43,19100.0,30.5643,30.7494,30.5643,30.668,19100.0
2011-08-26 10:20:00,41.4,41.82,41.4,41.7,22900.0,30.6458,30.9567,30.6458,30.8678,22900.0
2011-08-26 10:25:00,41.76,42.11,41.76,41.91,21200.0,30.9122,31.1713,30.9122,31.0233,21200.0
2011-08-26 10:30:00,41.9,41.97,41.59,41.66,19300.0,31.0159,31.0677,30.7864,30.8382,19300.0
2011-08-26 10:35:00,41.7,41.97,41.69,41.9,16000.0,30.8678,31.0677,30.8604,31.0159,16000.0
2011-08-26 10:40:00,41.87,42.21,41.83,42.17,24200.0,30.9937,31.2454,30.9641,31.2157,24200.0
2011-08-26 10:45:00,42.17,42.68,42.17,42.55,30200.0,31.2157,31.5933,31.2157,31.497,30200.0
2011-08-26 10:50:00,42.53,42.58,42.35,42.35,22500.0,31.4822,31.5192,31.349,31.349,22500.0
2011-08-26 10:55:00,42.33,42.43,42.18,42.21,18500.0,31.3342,31.4082,31.2231,31.2454,18500.0
2011-08-26 11:00:00,42.21,42.35,42.1,42.35,22000.0,31.2454,31.349,31.1639,31.349,22000.0
2011-08-26 11:05:00,42.36,42.56,42.34,42.49,22900.0,31.3564,31.5044,31.3416,31.4526,22900.0
2011-08-26 11:10:00,42.49,42.8,42.47,42.68,19800.0,31.4526,31.6821,31.4378,31.5933,19800.0
2011-08-26 11:15:00,42.71,42.91,42.56,42.61,27500.0,31.6155,31.7635,31.5044,31.5414,27500.0
2011-08-26 11:20:00,42.6,42.76,42.57,42.59,9600.0,31.534,31.6525,31.5118,31.5266,9600.0
2011-08-26 11:25:00,42.6,42.67,42.51,42.56,16800.0,31.534,31.5859,31.4674,31.5044,16800.0
2011-08-26 11:30:00,42.54,42.69,42.53,42.68,16900.0,31.4896,31.6007,31.4822,31.5933,16900.0
2011-08-26 11:35:00,42.67,42.8,42.64,42.64,23100.0,31.5859,31.6821,31.5637,31.5637,23100.0
2011-08-26 11:40:00,42.62,42.63,42.52,42.59,20500.0,31.5489,31.5563,31.4748,31.5266,20500.0
2011-08-26 11:45:00,42.59,42.69,42.54,42.65,18500.0,31.5266,31.6007,31.4896,31.5711,18500.0
2011-08-26 11:50:00,42.63,42.81,42.58,42.81,19300.0,31.5563,31.6895,31.5192,31.6895,19300.0
2011-08-26 11:55:00,42.81,42.91,42.79,42.83,17700.0,31.6895,31.7635,31.6747,31.7043,17700.0
2011-08-26 12:00:00,42.85,43.22,42.85,43.18,43000.0,31.7191,31.993,31.7191,31.9634,43000.0
2011-08-26 12:05:00,43.18,43.36,43.18,43.36,43900.0,31.9634,32.0966,31.9634,32.0966,43900.0
2011-08-26 12:10:00,43.35,43.48,43.16,43.16,25400.0,32.0892,32.1855,31.9486,31.9486,25400.0
2011-08-26 12:15:00,43.2,43.23,43.1,43.11,15300.0,31.9782,32.0004,31.9042,31.9116,15300.0
2011-08-26 12:20:00,43.09,43.25,43.09,43.16,15600.0,31.8968,32.0152,31.8968,31.9486,15600.0
2011-08-26 12:25:00,43.16,43.32,43.14,43.32,25800.0,31.9486,32.067,31.9338,32.067,25800.0
2011-08-26 12:30:00,43.31,43.33,43.1,43.1,25100.0,32.0596,32.0744,31.9042,31.9042,25100.0
2011-08-26 12:35:00,43.13,43.16,42.98,43.09,20100.0,31.9264,31.9486,31.8153,31.8968,20100.0
2011-08-26 12:40:00,43.08,43.21,43.02,43.04,35000.0,31.8894,31.9856,31.8449,31.8597,35000.0
2011-08-26 12:45:00,43.04,43.05,42.92,42.93,48300.0,31.8597,31.8672,31.7709,31.7783,48300.0
2011-08-26 12:50:00,42.94,43.11,42.94,43.01,39300.0,31.7857,31.9116,31.7857,31.8375,39300.0
2011-08-26 12:55:00,42.99,43.21,42.99,43.18,34000.0,31.8227,31.9856,31.8227,31.9634,34000.0
2011-08-26 13:00:00,43.17,43.17,43.06,43.1,18300.0,31.956,31.956,31.8746,31.9042,18300.0
2011-08-26 13:05:00,43.1,43.29,43.1,43.26,25600.0,31.9042,32.0448,31.9042,32.0226,25600.0
2011-08-26 13:10:00,43.24,43.4,43.22,43.34,21800.0,32.0078,32.1262,31.993,32.0818,21800.0
2011-08-26 13:15:00,43.33,43.41,43.3,43.31,21800.0,32.0744,32.1336,32.0522,32.0596,21800.0
2011-08-26 13:20:00,43.3,43.37,43.25,43.3,30200.0,32.0522,32.104,32.0152,32.0522,30200.0
2011-08-26 13:25:00,43.31,43.48,43.3,43.48,38900.0,32.0596,32.1855,32.0522,32.1855,38900.0
2011-08-26 13:30:00,43.48,43.55,43.46,43.5,30300.0,32.1855,32.2373,32.1706,32.2003,30300.0
2011-08-26 13:35:00,43.51,43.61,43.51,43.58,51800.0,32.2077,32.2817,32.2077,32.2595,51800.0
2011-08-26 13:40:00,43.57,43.72,43.57,43.67,68500.0,32.2521,32.3631,32.2521,32.3261,68500.0
2011-08-26 13:45:00,43.67,43.78,43.62,43.73,60400.0,32.3261,32.4075,32.2891,32.3705,60400.0
2011-08-26 13:50:00,43.72,43.72,43.59,43.7,60000.0,32.3631,32.3631,32.2669,32.3483,60000.0
2011-08-26 13:55:00,43.71,43.8,43.69,43.79,64100.0,32.3557,32.4223,32.3409,32.4149,64100.0
2011-08-26 14:00:00,43.79,43.85,43.74,43.74,65400.0,32.4149,32.4593,32.3779,32.3779,65400.0
2011-08-26 14:05:00,43.74,43.74,43.59,43.62,42500.0,32.3779,32.3779,32.2669,32.2891,42500.0
2011-08-26 14:10:00,43.6,43.64,43.43,43.49,32400.0,32.2743,32.3039,32.1484,32.1929,32400.0
2011-08-26 14:15:00,43.48,43.58,43.43,43.56,30900.0,32.1855,32.2595,32.1484,32.2447,30900.0
2011-08-26 14:20:00,43.56,43.6,43.53,43.54,22000.0,32.2447,32.2743,32.2225,32.2299,22000.0
2011-08-26 14:25:00,43.55,43.56,43.32,43.34,34300.0,32.2373,32.2447,32.067,32.0818,34300.0
2011-08-26 14:30:00,43.35,43.46,43.34,43.45,31400.0,32.0892,32.1706,32.0818,32.1632,31400.0
2011-08-26 14:35:00,43.45,43.48,43.28,43.35,33000.0,32.1632,32.1855,32.0374,32.0892,33000.0
2011-08-26 14:40:00,43.34,43.4,43.28,43.33,51400.0,32.0818,32.1262,32.0374,32.0744,51400.0
2011-08-26 14:45:00,43.32,43.45,43.32,43.41,29900.0,32.067,32.1632,32.067,32.1336,29900.0
2011-08-26 14:50:00,43.4,43.51,43.39,43.42,26100.0,32.1262,32.2077,32.1188,32.141,26100.0
2011-08-26 14:55:00,43.42,43.48,43.39,43.46,27800.0,32.141,32.1855,32.1188,32.1706,27800.0
2011-08-26 15:00:00,43.46,43.47,43.3,43.3,37000.0,32.1706,32.1781,32.0522,32.0522,37000.0
2011-08-26 15:05:00,43.3,43.31,43.18,43.18,38900.0,32.0522,32.0596,31.9634,31.9634,38900.0
2011-08-26 15:10:00,43.18,43.25,43.15,43.23,30300.0,31.9634,32.0152,31.9412,32.0004,30300.0
2011-08-26 15:15:00,43.23,43.23,43.06,43.13,67800.0,32.0004,32.0004,31.8746,31.9264,67800.0
2011-08-26 15:20:00,43.13,43.17,43.06,43.06,27600.0,31.9264,31.956,31.8746,31.8746,27600.0
2011-08-26 15:25:00,43.07,43.18,43.05,43.17,42500.0,31.882,31.9634,31.8672,31.956,42500.0
2011-08-26 15:30:00,43.17,43.29,43.11,43.27,48200.0,31.956,32.0448,31.9116,32.03,48200.0
2011-08-26 15:35:00,43.26,43.35,43.2,43.32,48800.0,32.0226,32.0892,31.9782,32.067,48800.0
2011-08-26 15:40:00,43.32,43.41,43.27,43.33,70600.0,32.067,32.1336,32.03,32.0744,70600.0
2011-08-26 15:45:00,43.32,43.38,43.26,43.31,96100.0,32.067,32.1114,32.0226,32.0596,96100.0
2011-08-26 15:50:00,43.32,43.37,43.26,43.37,88400.0,32.067,32.104,32.0226,32.104,88400.0
2011-08-26 15:55:00,43.38,43.48,43.38,43.44,280400.0,32.1114,32.1855,32.1114,32.1558,280400.0
2011-08-29 09:30:00,44.33,44.5,44.25,44.5,20900.0,32.8147,32.9405,32.7554,32.9405,20900.0
2011-08-29 09:35:00,44.5,44.63,44.33,44.35,12200.0,32.9405,33.0367,32.8147,32.8295,12200.0
2011-08-29 09:40:00,44.41,44.47,44.18,44.2,22300.0,32.8739,32.9183,32.7036,32.7184,22300.0
2011-08-29 09:45:00,44.19,44.46,44.14,44.41,19500.0,32.711,32.9109,32.674,32.8739,19500.0
2011-08-29 09:50:00,44.41,44.49,44.33,44.47,12000.0,32.8739,32.9331,32.8147,32.9183,12000.0
2011-08-29 09:55:00,44.49,44.52,44.32,44.47,9300.0,32.9331,32.9553,32.8073,32.9183,9300.0
2011-08-29 10:00:00,44.49,44.62,44.37,44.49,19800.0,32.9331,33.0293,32.8443,32.9331,19800.0
2011-08-29 10:05:00,44.49,44.64,44.45,44.59,19700.0,32.9331,33.0441,32.9035,33.0071,19700.0
2011-08-29 10:10:00,44.59,44.8,44.59,44.74,21400.0,33.0071,33.1626,33.0071,33.1182,21400.0
2011-08-29 10:15:00,44.74,44.92,44.71,44.92,100700.0,33.1182,33.2514,33.0959,33.2514,100700.0
2011-08-29 10:20:00,44.91,45.05,44.87,45.04,15900.0,33.244,33.3476,33.2144,33.3402,15900.0
2011-08-29 10:25:00,45.04,45.1,44.93,44.93,27200.0,33.3402,33.3846,33.2588,33.2588,27200.0
2011-08-29 10:30:00,44.94,44.98,44.88,44.95,10700.0,33.2662,33.2958,33.2218,33.2736,10700.0
2011-08-29 10:35:00,44.95,44.96,44.86,44.9,12100.0,33.2736,33.281,33.207,33.2366,12100.0
2011-08-29 10:40:00,44.91,44.94,44.83,44.9,21400.0,33.244,33.2662,33.1848,33.2366,21400.0
2011-08-29 10:45:00,44.92,45.03,44.92,44.96,52900.0,33.2514,33.3328,33.2514,33.281,52900.0
2011-08-29 10:50:00,44.95,45.21,44.95,45.2,66900.0,33.2736,33.4661,33.2736,33.4587,66900.0
2011-08-29 10:55:00,45.2,45.24,45.09,45.23,49300.0,33.4587,33.4883,33.3772,33.4809,49300.0
2011-08-29 11:00:00,45.23,45.31,45.18,45.21,84100.0,33.4809,33.5401,33.4439,33.4661,84100.0
2011-08-29 11:05:00,45.18,45.21,45.07,45.09,34800.0,33.4439,33.4661,33.3624,33.3772,34800.0
2011-08-29 11:10:00,45.09,45.21,45.08,45.16,70600.0,33.3772,33.4661,33.3698,33.429,70600.0
2011-08-29 11:15:00,45.19,45.34,45.15,45.3,32700.0,33.4513,33.5623,33.4216,33.5327,32700.0
2011-08-29 11:20:00,45.31,45.35,45.19,45.22,25400.0,33.5401,33.5697,33.4513,33.4735,25400.0
2011-08-29 11:25:00,45.2,45.3,45.19,45.25,17900.0,33.4587,33.5327,33.4513,33.4957,17900.0
2011-08-29 11:30:00,45.26,45.27,45.17,45.21,26200.0,33.5031,33.5105,33.4365,33.4661,26200.0
2011-08-29 11:35:00,45.22,45.39,45.19,45.3,28500.0,33.4735,33.5993,33.4513,33.5327,28500.0
2011-08-29 11:40:00,45.28,45.32,45.25,45.31,28000.0,33.5179,33.5475,33.4957,33.5401,28000.0
2011-08-29 11:45:00,45.3,45.36,45.3,45.31,22300.0,33.5327,33.5771,33.5327,33.5401,22300.0
2011-08-29 11:50:00,45.3,45.33,45.27,45.29,17700.0,33.5327,33.5549,33.5105,33.5253,17700.0
2011-08-29 11:55:00,45.29,45.35,45.23,45.23,24000.0,33.5253,33.5697,33.4809,33.4809,24000.0
2011-08-29 12:00:00,45.25,45.37,45.25,45.36,25100.0,33.4957,33.5845,33.4957,33.5771,25100.0
2011-08-29 12:05:00,45.37,45.38,45.29,45.3,7300.0,33.5845,33.5919,33.5253,33.5327,7300.0
2011-08-29 12:10:00,45.31,45.34,45.29,45.3,13500.0,33.5401,33.5623,33.5253,33.5327,13500.0
2011-08-29 12:15:00,45.29,45.36,45.29,45.36,12700.0,33.5253,33.5771,33.5253,33.5771,12700.0
2011-08-29 12:20:00,45.35,45.36,45.32,45.34,8900.0,33.5697,33.5771,33.5475,33.5623,8900.0
2011-08-29 12:25:00,45.35,45.39,45.33,45.33,14900.0,33.5697,33.5993,33.5549,33.5549,14900.0
2011-08-29 12:30:00,45.34,45.35,45.32,45.33,16600.0,33.5623,33.5697,33.5475,33.5549,16600.0
2011-08-29 12:35:00,45.33,45.42,45.32,45.39,8400.0,33.5549,33.6215,33.5475,33.5993,8400.0
2011-08-29 12:40:00,45.4,45.57,45.4,45.57,28400.0,33.6067,33.7325,33.6067,33.7325,28400.0
2011-08-29 12:45:00,45.55,45.57,45.46,45.48,15900.0,33.7177,33.7325,33.6511,33.6659,15900.0
2011-08-29 12:50:00,45.46,45.51,45.44,45.51,19600.0,33.6511,33.6881,33.6363,33.6881,19600.0
2011-08-29 12:55:00,45.53,45.6,45.51,45.52,44300.0,33.7029,33.7548,33.6881,33.6955,44300.0
2011-08-29 13:00:00,45.52,45.53,45.5,45.51,19700.0,33.6955,33.7029,33.6807,33.6881,19700.0
2011-08-29 13:05:00,45.5,45.55,45.46,45.51,50300.0,33.6807,33.7177,33.6511,33.6881,50300.0
2011-08-29 13:10:00,45.53,45.6,45.53,45.56,26000.0,33.7029,33.7548,33.7029,33.7251,26000.0
2011-08-29 13:15:00,45.55,45.57,45.44,45.47,29800.0,33.7177,33.7325,33.6363,33.6585,29800.0
2011-08-29 13:20:00,45.46,45.46,45.35,45.35,36300.0,33.6511,33.6511,33.5697,33.5697,36300.0
2011-08-29 13:25:00,45.35,45.37,45.26,45.28,13800.0,33.5697,33.5845,33.5031,33.5179,13800.0
2011-08-29 13:30:00,45.27,45.27,45.17,45.19,22000.0,33.5105,33.5105,33.4365,33.4513,22000.0
2011-08-29 13:35:00,45.18,45.23,45.16,45.19,22400.0,33.4439,33.4809,33.429,33.4513,22400.0
2011-08-29 13:40:00,45.19,45.24,45.15,45.2,18600.0,33.4513,33.4883,33.4216,33.4587,18600.0
2011-08-29 13:45:00,45.18,45.23,45.17,45.21,10300.0,33.4439,33.4809,33.4365,33.4661,10300.0
2011-08-29 13:50:00,45.19,45.31,45.18,45.28,14000.0,33.4513,33.5401,33.4439,33.5179,14000.0
2011-08-29 13:55:00,45.27,45.34,45.26,45.3,40300.0,33.5105,33.5623,33.5031,33.5327,40300.0
2011-08-29 14:00:00,45.32,45.44,45.3,45.43,25700.0,33.5475,33.6363,33.5327,33.6289,25700.0
2011-08-29 14:05:00,45.42,45.43,45.35,45.38,12600.0,33.6215,33.6289,33.5697,33.5919,12600.0
2011-08-29 14:10:00,45.38,45.44,45.38,45.4,19500.0,33.5919,33.6363,33.5919,33.6067,19500.0
2011-08-29 14:15:00,45.41,45.46,45.37,45.39,22100.0,33.6141,33.6511,33.5845,33.5993,22100.0
2011-08-29 14:20:00,45.38,45.41,45.31,45.33,18600.0,33.5919,33.6141,33.5401,33.5549,18600.0
2011-08-29 14:25:00,45.34,45.38,45.34,45.37,13000.0,33.5623,33.5919,33.5623,33.5845,13000.0
2011-08-29 14:30:00,45.38,45.43,45.37,45.39,40400.0,33.5919,33.6289,33.5845,33.5993,40400.0
2011-08-29 14:35:00,45.39,45.4,45.34,45.35,39600.0,33.5993,33.6067,33.5623,33.5697,39600.0
2011-08-29 14:40:00,45.36,45.37,45.2,45.21,38800.0,33.5771,33.5845,33.4587,33.4661,38800.0
2011-08-29 14:45:00,45.21,45.28,45.2,45.28,13600.0,33.4661,33.5179,33.4587,33.5179,13600.0
2011-08-29 14:50:00,45.28,45.29,45.23,45.24,13600.0,33.5179,33.5253,33.4809,33.4883,13600.0
2011-08-29 14:55:00,45.22,45.24,45.17,45.22,24600.0,33.4735,33.4883,33.4365,33.4735,24600.0
2011-08-29 15:00:00,45.23,45.26,45.19,45.19,23900.0,33.4809,33.5031,33.4513,33.4513,23900.0
2011-08-29 15:05:00,45.19,45.23,45.15,45.17,14100.0,33.4513,33.4809,33.4216,33.4365,14100.0
2011-08-29 15:10:00,45.16,45.23,45.16,45.23,14500.0,33.429,33.4809,33.429,33.4809,14500.0
2011-08-29 15:15:00,45.23,45.3,45.21,45.21,62400.0,33.4809,33.5327,33.4661,33.4661,62400.0
2011-08-29 15:20:00,45.21,45.34,45.2,45.28,40600.0,33.4661,33.5623,33.4587,33.5179,40600.0
2011-08-29 15:25:00,45.29,45.33,45.27,45.33,34000.0,33.5253,33.5549,33.5105,33.5549,34000.0
2011-08-29 15:30:00,45.33,45.41,45.32,45.4,45500.0,33.5549,33.6141,33.5475,33.6067,45500.0
2011-08-29 15:35:00,45.4,45.4,45.3,45.36,37100.0,33.6067,33.6067,33.5327,33.5771,37100.0
2011-08-29 15:40:00,45.38,45.43,45.35,45.42,43600.0,33.5919,33.6289,33.5697,33.6215,43600.0
2011-08-29 15:45:00,45.44,45.49,45.4,45.41,77800.0,33.6363,33.6733,33.6067,33.6141,77800.0
2011-08-29 15:50:00,45.42,45.45,45.38,45.45,48600.0,33.6215,33.6437,33.5919,33.6437,48600.0
2011-08-29 15:55:00,45.45,45.55,45.45,45.52,155200.0,33.6437,33.7177,33.6437,33.6955,155200.0
2011-08-30 09:30:00,45.21,45.37,45.08,45.23,22400.0,33.4661,33.5845,33.3698,33.4809,22400.0
2011-08-30 09:35:00,45.22,45.39,45.15,45.22,16000.0,33.4735,33.5993,33.4216,33.4735,16000.0
2011-08-30 09:40:00,45.23,45.25,45.04,45.11,15400.0,33.4809,33.4957,33.3402,33.392,15400.0
2011-08-30 09:45:00,45.11,45.22,45.03,45.03,18200.0,33.392,33.4735,33.3328,33.3328,18200.0
2011-08-30 09:50:00,45.04,45.08,44.85,44.91,28200.0,33.3402,33.3698,33.1996,33.244,28200.0
2011-08-30 09:55:00,44.9,44.99,44.85,44.88,25500.0,33.2366,33.3032,33.1996,33.2218,25500.0
2011-08-30 10:00:00,44.88,44.88,44.46,44.48,67700.0,33.2218,33.2218,32.9109,32.9257,67700.0
2011-08-30 10:05:00,44.47,44.69,44.43,44.69,29200.0,32.9183,33.0811,32.8887,33.0811,29200.0
2011-08-30 10:10:00,44.68,44.81,44.59,44.76,48100.0,33.0737,33.17,33.0071,33.133,48100.0
2011-08-30 10:15:00,44.74,44.77,44.56,44.58,23400.0,33.1182,33.1404,32.9849,32.9997,23400.0
2011-08-30 10:20:00,44.57,44.6,44.44,44.58,30600.0,32.9923,33.0145,32.8961,32.9997,30600.0
2011-08-30 10:25:00,44.6,44.75,44.5,44.74,26100.0,33.0145,33.1256,32.9405,33.1182,26100.0
2011-08-30 10:30:00,44.74,44.96,44.65,44.94,10500.0,33.1182,33.281,33.0515,33.2662,10500.0
2011-08-30 10:35:00,44.96,44.97,44.82,44.89,26100.0,33.281,33.2884,33.1774,33.2292,26100.0
2011-08-30 10:40:00,44.92,44.93,44.76,44.81,26600.0,33.2514,33.2588,33.133,33.17,26600.0
2011-08-30 10:45:00,44.83,44.93,44.7,44.75,24800.0,33.1848,33.2588,33.0885,33.1256,24800.0
2011-08-30 10:50:00,44.73,44.86,44.69,44.78,15100.0,33.1107,33.207,33.0811,33.1478,15100.0
2011-08-30 10:55:00,44.81,44.97,44.79,44.88,10700.0,33.17,33.2884,33.1552,33.2218,10700.0
2011-08-30 11:00:00,44.84,44.92,44.75,44.91,15700.0,33.1922,33.2514,33.1256,33.244,15700.0
2011-08-30 11:05:00,44.91,45.03,44.89,44.99,16300.0,33.244,33.3328,33.2292,33.3032,16300.0
2011-08-30 11:10:00,44.98,45.11,44.92,45.11,17400.0,33.2958,33.392,33.2514,33.392,17400.0
2011-08-30 11:15:00,45.11,45.15,44.99,45.03,18100.0,33.392,33.4216,33.3032,33.3328,18100.0
2011-08-30 11:20:00,45.03,45.18,45.02,45.17,21600.0,33.3328,33.4439,33.3254,33.4365,21600.0
2011-08-30 11:25:00,45.17,45.42,45.11,45.36,35800.0,33.4365,33.6215,33.392,33.5771,35800.0
2011-08-30 11:30:00,45.35,45.41,45.28,45.4,39400.0,33.5697,33.6141,33.5179,33.6067,39400.0
2011-08-30 11:35:00,45.38,45.64,45.36,45.52,24800.0,33.5919,33.7844,33.5771,33.6955,24800.0
2011-08-30 11:40:00,45.51,45.66,45.51,45.61,19700.0,33.6881,33.7992,33.6881,33.7622,19700.0
2011-08-30 11:45:00,45.61,45.61,45.45,45.48,35700.0,33.7622,33.7622,33.6437,33.6659,35700.0
2011-08-30 11:50:00,45.46,45.49,45.35,45.42,13600.0,33.6511,33.6733,33.5697,33.6215,13600.0
2011-08-30 11:55:00,45.42,45.48,45.42,45.45,8500.0,33.6215,33.6659,33.6215,33.6437,8500.0
2011-08-30 12:00:00,45.45,45.45,45.25,45.25,10900.0,33.6437,33.6437,33.4957,33.4957,10900.0
2011-08-30 12:05:00,45.24,45.27,45.2,45.21,12200.0,33.4883,33.5105,33.4587,33.4661,12200.0
2011-08-30 12:10:00,45.19,45.28,45.19,45.22,13900.0,33.4513,33.5179,33.4513,33.4735,13900.0
2011-08-30 12:15:00,45.19,45.27,45.17,45.26,7400.0,33.4513,33.5105,33.4365,33.5031,7400.0
2011-08-30 12:20:00,45.28,45.3,45.23,45.28,10600.0,33.5179,33.5327,33.4809,33.5179,10600.0
2011-08-30 12:25:00,45.28,45.28,45.15,45.16,7700.0,33.5179,33.5179,33.4216,33.429,7700.0
2011-08-30 12:30:00,45.16,45.16,45.12,45.14,13300.0,33.429,33.429,33.3994,33.4142,13300.0
2011-08-30 12:35:00,45.12,45.14,45.08,45.08,9000.0,33.3994,33.4142,33.3698,33.3698,9000.0
2011-08-30 12:40:00,45.06,45.06,44.93,44.93,55800.0,33.355,33.355,33.2588,33.2588,55800.0
2011-08-30 12:45:00,44.94,44.97,44.88,44.91,10800.0,33.2662,33.2884,33.2218,33.244,10800.0
2011-08-30 12:50:00,44.93,44.96,44.91,44.93,8000.0,33.2588,33.281,33.244,33.2588,8000.0
2011-08-30 12:55:00,44.9,44.91,44.82,44.9,12700.0,33.2366,33.244,33.1774,33.2366,12700.0
2011-08-30 13:00:00,44.89,44.91,44.78,44.79,17200.0,33.2292,33.244,33.1478,33.1552,17200.0
2011-08-30 13:05:00,44.79,44.84,44.78,44.84,16800.0,33.1552,33.1922,33.1478,33.1922,16800.0
2011-08-30 13:10:00,44.84,44.91,44.78,44.9,26200.0,33.1922,33.244,33.1478,33.2366,26200.0
2011-08-30 13:15:00,44.9,44.9,44.81,44.82,30200.0,33.2366,33.2366,33.17,33.1774,30200.0
2011-08-30 13:20:00,44.83,44.96,44.83,44.95,16800.0,33.1848,33.281,33.1848,33.2736,16800.0
2011-08-30 13:25:00,44.96,44.96,44.82,44.83,21800.0,33.281,33.281,33.1774,33.1848,21800.0
2011-08-30 13:30:00,44.83,44.85,44.64,44.7,15900.0,33.1848,33.1996,33.0441,33.0885,15900.0
2011-08-30 13:35:00,44.71,44.74,44.67,44.69,11100.0,33.0959,33.1182,33.0663,33.0811,11100.0
2011-08-30 13:40:00,44.7,44.76,44.69,44.73,20000.0,33.0885,33.133,33.0811,33.1107,20000.0
2011-08-30 13:45:00,44.72,44.84,44.67,44.77,27300.0,33.1033,33.1922,33.0663,33.1404,27300.0
2011-08-30 13:50:00,44.78,44.79,44.7,44.76,24300.0,33.1478,33.1552,33.0885,33.133,24300.0
2011-08-30 13:55:00,44.76,44.78,44.66,44.68,37000.0,33.133,33.1478,33.0589,33.0737,37000.0
2011-08-30 14:00:00,44.68,44.84,44.61,44.62,83200.0,33.0737,33.1922,33.0219,33.0293,83200.0
2011-08-30 14:05:00,44.63,44.73,44.55,44.73,30100.0,33.0367,33.1107,32.9775,33.1107,30100.0
2011-08-30 14:10:00,44.73,44.9,44.62,44.9,31300.0,33.1107,33.2366,33.0293,33.2366,31300.0
2011-08-30 14:15:00,44.9,44.97,44.87,44.92,23700.0,33.2366,33.2884,33.2144,33.2514,23700.0
2011-08-30 14:20:00,44.91,44.99,44.86,44.95,15600.0,33.244,33.3032,33.207,33.2736,15600.0
2011-08-30 14:25:00,44.95,45.06,44.92,45.06,13000.0,33.2736,33.355,33.2514,33.355,13000.0
2011-08-30 14:30:00,45.09,45.12,45.03,45.09,30200.0,33.3772,33.3994,33.3328,33.3772,30200.0
2011-08-30 14:35:00,45.08,45.1,44.97,45.02,16000.0,33.3698,33.3846,33.2884,33.3254,16000.0
2011-08-30 14:40:00,45.04,45.13,45.0,45.1,23700.0,33.3402,33.4068,33.3106,33.3846,23700.0
2011-08-30 14:45:00,45.1,45.11,45.01,45.03,21800.0,33.3846,33.392,33.318,33.3328,21800.0
2011-08-30 14:50:00,45.04,45.12,44.94,44.99,23100.0,33.3402,33.3994,33.2662,33.3032,23100.0
2011-08-30 14:55:00,44.98,45.15,44.94,45.11,22800.0,33.2958,33.4216,33.2662,33.392,22800.0
2011-08-30 15:00:00,45.12,45.13,45.02,45.05,19200.0,33.3994,33.4068,33.3254,33.3476,19200.0
2011-08-30 15:05:00,45.05,45.12,45.02,45.09,28400.0,33.3476,33.3994,33.3254,33.3772,28400.0
2011-08-30 15:10:00,45.08,45.08,45.0,45.02,12800.0,33.3698,33.3698,33.3106,33.3254,12800.0
2011-08-30 15:15:00,45.03,45.08,44.99,45.06,29300.0,33.3328,33.3698,33.3032,33.355,29300.0
2011-08-30 15:20:00,45.04,45.04,44.96,45.01,13000.0,33.3402,33.3402,33.281,33.318,13000.0
2011-08-30 15:25:00,45.02,45.11,44.98,45.11,27400.0,33.3254,33.392,33.2958,33.392,27400.0
2011-08-30 15:30:00,45.12,45.25,45.09,45.23,67300.0,33.3994,33.4957,33.3772,33.4809,67300.0
2011-08-30 15:35:00,45.25,45.32,45.2,45.24,71800.0,33.4957,33.5475,33.4587,33.4883,71800.0
2011-08-30 15:40:00,45.25,45.33,45.22,45.32,41600.0,33.4957,33.5549,33.4735,33.5475,41600.0
2011-08-30 15:45:00,45.31,45.31,45.16,45.22,77800.0,33.5401,33.5401,33.429,33.4735,77800.0
2011-08-30 15:50:00,45.22,45.23,45.1,45.13,80400.0,33.4735,33.4809,33.3846,33.4068,80400.0
2011-08-30 15:55:00,45.13,45.13,44.96,44.97,188700.0,33.4068,33.4068,33.281,33.2884,188700.0
2011-08-31 09:30:00,45.44,45.67,45.32,45.57,16800.0,33.6363,33.8066,33.5475,33.7325,16800.0
2011-08-31 09:35:00,45.56,45.64,45.28,45.35,13000.0,33.7251,33.7844,33.5179,33.5697,13000.0
2011-08-31 09:40:00,45.34,45.51,45.22,45.37,42600.0,33.5623,33.6881,33.4735,33.5845,42600.0
2011-08-31 09:45:00,45.43,45.6,45.39,45.6,18100.0,33.6289,33.7548,33.5993,33.7548,18100.0
2011-08-31 09:50:00,45.59,45.84,45.59,45.82,37400.0,33.7474,33.9324,33.7474,33.9176,37400.0
2011-08-31 09:55:00,45.82,46.01,45.75,45.94,60100.0,33.9176,34.0582,33.8658,34.0064,60100.0
2011-08-31 10:00:00,45.89,46.07,45.86,45.86,43000.0,33.9694,34.1027,33.9472,33.9472,43000.0
2011-08-31 10:05:00,45.84,45.88,45.81,45.85,19300.0,33.9324,33.962,33.9102,33.9398,19300.0
2011-08-31 10:10:00,45.83,46.08,45.83,46.02,25300.0,33.925,34.1101,33.925,34.0657,25300.0
2011-08-31 10:15:00,46.05,46.25,46.05,46.2,26400.0,34.0879,34.2359,34.0879,34.1989,26400.0
2011-08-31 10:20:00,46.21,46.21,46.03,46.06,11500.0,34.2063,34.2063,34.0731,34.0953,11500.0
2011-08-31 10:25:00,46.03,46.04,45.94,46.02,29300.0,34.0731,34.0805,34.0064,34.0657,29300.0
2011-08-31 10:30:00,46.01,46.09,45.95,46.05,22800.0,34.0582,34.1175,34.0138,34.0879,22800.0
2011-08-31 10:35:00,46.02,46.12,46.02,46.12,14900.0,34.0657,34.1397,34.0657,34.1397,14900.0
2011-08-31 10:40:00,46.09,46.11,46.04,46.04,26200.0,34.1175,34.1323,34.0805,34.0805,26200.0
2011-08-31 10:45:00,46.03,46.13,45.96,45.97,9900.0,34.0731,34.1471,34.0212,34.0286,9900.0
2011-08-31 10:50:00,45.97,46.02,45.88,45.93,11100.0,34.0286,34.0657,33.962,33.999,11100.0
2011-08-31 10:55:00,45.93,45.93,45.81,45.86,10300.0,33.999,33.999,33.9102,33.9472,10300.0
2011-08-31 11:00:00,45.85,45.89,45.69,45.76,21200.0,33.9398,33.9694,33.8214,33.8732,21200.0
2011-08-31 11:05:00,45.76,45.85,45.72,45.82,20400.0,33.8732,33.9398,33.8436,33.9176,20400.0
2011-08-31 11:10:00,45.83,45.93,45.81,45.89,15100.0,33.925,33.999,33.9102,33.9694,15100.0
2011-08-31 11:15:00,45.88,45.89,45.72,45.74,18900.0,33.962,33.9694,33.8436,33.8584,18900.0
2011-08-31 11:20:00,45.75,45.76,45.53,45.55,19400.0,33.8658,33.8732,33.7029,33.7177,19400.0
2011-08-31 11:25:00,45.55,45.66,45.5,45.6,22200.0,33.7177,33.7992,33.6807,33.7548,22200.0
2011-08-31 11:30:00,45.6,45.63,45.55,45.61,37900.0,33.7548,33.777,33.7177,33.7622,37900.0
2011-08-31 11:35:00,45.62,45.75,45.62,45.72,56200.0,33.7696,33.8658,33.7696,33.8436,56200.0
2011-08-31 11:40:00,45.72,45.84,45.72,45.81,12000.0,33.8436,33.9324,33.8436,33.9102,12000.0
2011-08-31 11:45:00,45.81,45.81,45.65,45.66,17400.0,33.9102,33.9102,33.7918,33.7992,17400.0
2011-08-31 11:50:00,45.66,45.77,45.65,45.75,28600.0,33.7992,33.8806,33.7918,33.8658,28600.0
2011-08-31 11:55:00,45.75,45.75,45.65,45.7,20000.0,33.8658,33.8658,33.7918,33.8288,20000.0
2011-08-31 12:00:00,45.68,45.78,45.67,45.78,19900.0,33.814,33.888,33.8066,33.888,19900.0
2011-08-31 12:05:00,45.82,45.85,45.78,45.8,9800.0,33.9176,33.9398,33.888,33.9028,9800.0
2011-08-31 12:10:00,45.8,45.88,45.8,45.88,12300.0,33.9028,33.962,33.9028,33.962,12300.0
2011-08-31 12:15:00,45.89,45.91,45.75,45.78,9200.0,33.9694,33.9842,33.8658,33.888,9200.0
2011-08-31 12:20:00,45.78,45.9,45.78,45.9,7800.0,33.888,33.9768,33.888,33.9768,7800.0
2011-08-31 12:25:00,45.9,45.96,45.88,45.9,21700.0,33.9768,34.0212,33.962,33.9768,21700.0
2011-08-31 12:30:00,45.88,45.99,45.88,45.99,12000.0,33.962,34.0434,33.962,34.0434,12000.0
2011-08-31 12:35:00,45.99,46.05,45.95,45.96,8300.0,34.0434,34.0879,34.0138,34.0212,8300.0
2011-08-31 12:40:00,45.94,46.0,45.92,45.93,16900.0,34.0064,34.0508,33.9916,33.999,16900.0
2011-08-31 12:45:00,45.92,45.94,45.88,45.92,8400.0,33.9916,34.0064,33.962,33.9916,8400.0
2011-08-31 12:50:00,45.9,46.02,45.9,45.98,9600.0,33.9768,34.0657,33.9768,34.036,9600.0
2011-08-31 12:55:00,45.98,46.02,45.97,46.02,6400.0,34.036,34.0657,34.0286,34.0657,6400.0
2011-08-31 13:00:00,46.04,46.09,45.96,46.0,15600.0,34.0805,34.1175,34.0212,34.0508,15600.0
2011-08-31 13:05:00,45.99,46.01,45.93,45.93,11800.0,34.0434,34.0582,33.999,33.999,11800.0
2011-08-31 13:10:00,45.94,46.05,45.94,46.04,13300.0,34.0064,34.0879,34.0064,34.0805,13300.0
2011-08-31 13:15:00,46.03,46.06,45.99,46.05,49900.0,34.0731,34.0953,34.0434,34.0879,49900.0
2011-08-31 13:20:00,46.03,46.07,46.0,46.01,33600.0,34.0731,34.1027,34.0508,34.0582,33600.0
2011-08-31 13:25:00,46.0,46.05,45.97,46.05,25900.0,34.0508,34.0879,34.0286,34.0879,25900.0
2011-08-31 13:30:00,46.05,46.06,45.99,46.02,27400.0,34.0879,34.0953,34.0434,34.0657,27400.0
2011-08-31 13:35:00,46.02,46.08,46.01,46.03,16500.0,34.0657,34.1101,34.0582,34.0731,16500.0
2011-08-31 13:40:00,46.03,46.08,45.98,45.99,18900.0,34.0731,34.1101,34.036,34.0434,18900.0
2011-08-31 13:45:00,45.99,46.01,45.96,45.98,34800.0,34.0434,34.0582,34.0212,34.036,34800.0
2011-08-31 13:50:00,45.98,46.0,45.93,45.93,26300.0,34.036,34.0508,33.999,33.999,26300.0
2011-08-31 13:55:00,45.93,45.93,45.82,45.84,26600.0,33.999,33.999,33.9176,33.9324,26600.0
2011-08-31 14:00:00,45.84,45.91,45.81,45.83,59200.0,33.9324,33.9842,33.9102,33.925,59200.0
2011-08-31 14:05:00,45.83,45.84,45.76,45.81,28000.0,33.925,33.9324,33.8732,33.9102,28000.0
2011-08-31 14:10:00,45.81,45.87,45.77,45.77,46800.0,33.9102,33.9546,33.8806,33.8806,46800.0
2011-08-31 14:15:00,45.77,45.85,45.73,45.73,23500.0,33.8806,33.9398,33.851,33.851,23500.0
2011-08-31 14:20:00,45.72,45.76,45.69,45.76,29700.0,33.8436,33.8732,33.8214,33.8732,29700.0
2011-08-31 14:25:00,45.76,45.79,45.71,45.71,9500.0,33.8732,33.8954,33.8362,33.8362,9500.0
2011-08-31 14:30:00,45.71,45.73,45.56,45.57,20400.0,33.8362,33.851,33.7251,33.7325,20400.0
2011-08-31 14:35:00,45.56,45.58,45.43,45.53,27700.0,33.7251,33.7399,33.6289,33.7029,27700.0
2011-08-31 14:40:00,45.53,45.55,45.35,45.35,16400.0,33.7029,33.7177,33.5697,33.5697,16400.0
2011-08-31 14:45:00,45.37,45.49,45.36,45.48,17300.0,33.5845,33.6733,33.5771,33.6659,17300.0
2011-08-31 14:50:00,45.49,45.5,45.23,45.23,25300.0,33.6733,33.6807,33.4809,33.4809,25300.0
2011-08-31 14:55:00,45.23,45.44,45.22,45.41,21400.0,33.4809,33.6363,33.4735,33.6141,21400.0
2011-08-31 15:00:00,45.41,45.47,45.36,45.45,26100.0,33.6141,33.6585,33.5771,33.6437,26100.0
2011-08-31 15:05:00,45.45,45.57,45.45,45.48,21200.0,33.6437,33.7325,33.6437,33.6659,21200.0
2011-08-31 15:10:00,45.49,45.49,45.24,45.27,34200.0,33.6733,33.6733,33.4883,33.5105,34200.0
2011-08-31 15:15:00,45.27,45.27,45.12,45.24,40300.0,33.5105,33.5105,33.3994,33.4883,40300.0
2011-08-31 15:20:00,45.23,45.5,45.23,45.43,64400.0,33.4809,33.6807,33.4809,33.6289,64400.0
2011-08-31 15:25:00,45.44,45.56,45.38,45.56,100700.0,33.6363,33.7251,33.5919,33.7251,100700.0
2011-08-31 15:30:00,45.55,45.6,45.49,45.5,65000.0,33.7177,33.7548,33.6733,33.6807,65000.0
2011-08-31 15:35:00,45.5,45.67,45.5,45.58,41800.0,33.6807,33.8066,33.6807,33.7399,41800.0
2011-08-31 15:40:00,45.59,45.79,45.56,45.79,52800.0,33.7474,33.8954,33.7251,33.8954,52800.0
2011-08-31 15:45:00,45.81,45.97,45.76,45.96,104800.0,33.9102,34.0286,33.8732,34.0212,104800.0
2011-08-31 15:50:00,45.97,45.99,45.71,45.72,108200.0,34.0286,34.0434,33.8362,33.8436,108200.0
2011-08-31 15:55:00,45.73,45.77,45.55,45.68,239400.0,33.851,33.8806,33.7177,33.814,239400.0
2011-09-01 09:30:00,45.67,45.7,45.18,45.43,45700.0,33.8066,33.8288,33.4439,33.6289,45700.0
2011-09-01 09:35:00,45.44,45.54,45.32,45.35,15900.0,33.6363,33.7103,33.5475,33.5697,15900.0
2011-09-01 09:40:00,45.35,45.38,45.01,45.07,16600.0,33.5697,33.5919,33.318,33.3624,16600.0
2011-09-01 09:45:00,45.04,45.08,44.92,45.0,18200.0,33.3402,33.3698,33.2514,33.3106,18200.0
2011-09-01 09:50:00,44.99,45.05,44.94,44.96,42300.0,33.3032,33.3476,33.2662,33.281,42300.0
2011-09-01 09:55:00,44.94,45.01,44.85,44.89,17600.0,33.2662,33.318,33.1996,33.2292,17600.0
2011-09-01 10:00:00,44.85,45.72,44.84,45.61,83500.0,33.1996,33.8436,33.1922,33.7622,83500.0
2011-09-01 10:05:00,45.61,45.8,45.5,45.62,26500.0,33.7622,33.9028,33.6807,33.7696,26500.0
2011-09-01 10:10:00,45.62,45.62,45.33,45.36,24200.0,33.7696,33.7696,33.5549,33.5771,24200.0
2011-09-01 10:15:00,45.38,45.5,45.21,45.49,65500.0,33.5919,33.6807,33.4661,33.6733,65500.0
2011-09-01 10:20:00,45.53,45.66,45.45,45.62,24700.0,33.7029,33.7992,33.6437,33.7696,24700.0
2011-09-01 10:25:00,45.62,45.75,45.5,45.51,14600.0,33.7696,33.8658,33.6807,33.6881,14600.0
2011-09-01 10:30:00,45.5,45.5,45.26,45.32,12800.0,33.6807,33.6807,33.5031,33.5475,12800.0
2011-09-01 10:35:00,45.3,45.34,45.2,45.32,22200.0,33.5327,33.5623,33.4587,33.5475,22200.0
2011-09-01 10:40:00,45.31,45.41,45.28,45.34,20500.0,33.5401,33.6141,33.5179,33.5623,20500.0
2011-09-01 10:45:00,45.33,45.33,45.11,45.11,16800.0,33.5549,33.5549,33.392,33.392,16800.0
2011-09-01 10:50:00,45.11,45.31,45.08,45.19,35600.0,33.392,33.5401,33.3698,33.4513,35600.0
2011-09-01 10:55:00,45.19,45.23,45.05,45.05,16000.0,33.4513,33.4809,33.3476,33.3476,16000.0
2011-09-01 11:00:00,45.05,45.09,44.93,45.09,21300.0,33.3476,33.3772,33.2588,33.3772,21300.0
2011-09-01 11:05:00,45.08,45.08,44.91,44.93,28700.0,33.3698,33.3698,33.244,33.2588,28700.0
2011-09-01 11:10:00,44.93,44.96,44.86,44.89,20600.0,33.2588,33.281,33.207,33.2292,20600.0
2011-09-01 11:15:00,44.9,45.13,44.89,45.13,12900.0,33.2366,33.4068,33.2292,33.4068,12900.0
2011-09-01 11:20:00,45.14,45.24,45.11,45.23,17700.0,33.4142,33.4883,33.392,33.4809,17700.0
2011-09-01 11:25:00,45.23,45.34,45.19,45.32,19600.0,33.4809,33.5623,33.4513,33.5475,19600.0
2011-09-01 11:30:00,45.32,45.41,45.31,45.41,11500.0,33.5475,33.6141,33.5401,33.6141,11500.0
2011-09-01 11:35:00,45.44,45.44,45.27,45.36,22500.0,33.6363,33.6363,33.5105,33.5771,22500.0
2011-09-01 11:40:00,45.35,45.39,45.17,45.21,16400.0,33.5697,33.5993,33.4365,33.4661,16400.0
2011-09-01 11:45:00,45.21,45.29,45.21,45.29,18700.0,33.4661,33.5253,33.4661,33.5253,18700.0
2011-09-01 11:50:00,45.3,45.35,45.17,45.34,19500.0,33.5327,33.5697,33.4365,33.5623,19500.0
2011-09-01 11:55:00,45.34,45.4,45.31,45.39,18800.0,33.5623,33.6067,33.5401,33.5993,18800.0
2011-09-01 12:00:00,45.38,45.38,45.27,45.29,16900.0,33.5919,33.5919,33.5105,33.5253,16900.0
2011-09-01 12:05:00,45.29,45.29,45.2,45.29,22300.0,33.5253,33.5253,33.4587,33.5253,22300.0
2011-09-01 12:10:00,45.27,45.28,45.21,45.24,21800.0,33.5105,33.5179,33.4661,33.4883,21800.0
2011-09-01 12:15:00,45.23,45.28,45.15,45.25,14000.0,33.4809,33.5179,33.4216,33.4957,14000.0
2011-09-01 12:20:00,45.27,45.35,45.22,45.34,10800.0,33.5105,33.5697,33.4735,33.5623,10800.0
2011-09-01 12:25:00,45.34,45.38,45.24,45.36,19500.0,33.5623,33.5919,33.4883,33.5771,19500.0
2011-09-01 12:30:00,45.35,45.4,45.25,45.25,14500.0,33.5697,33.6067,33.4957,33.4957,14500.0
2011-09-01 12:35:00,45.24,45.26,45.2,45.21,15500.0,33.4883,33.5031,33.4587,33.4661,15500.0
2011-09-01 12:40:00,45.21,45.27,45.15,45.17,13600.0,33.4661,33.5105,33.4216,33.4365,13600.0
2011-09-01 12:45:00,45.17,45.23,45.14,45.15,22700.0,33.4365,33.4809,33.4142,33.4216,22700.0
2011-09-01 12:50:00,45.15,45.21,45.1,45.1,19000.0,33.4216,33.4661,33.3846,33.3846,19000.0
2011-09-01 12:55:00,45.08,45.18,45.05,45.06,18000.0,33.3698,33.4439,33.3476,33.355,18000.0
2011-09-01 13:00:00,45.06,45.06,44.98,45.03,20900.0,33.355,33.355,33.2958,33.3328,20900.0
2011-09-01 13:05:00,45.02,45.03,44.95,44.99,20800.0,33.3254,33.3328,33.2736,33.3032,20800.0
2011-09-01 13:10:00,45.0,45.05,44.98,45.02,26400.0,33.3106,33.3476,33.2958,33.3254,26400.0
2011-09-01 13:15:00,45.02,45.03,44.99,45.03,18800.0,33.3254,33.3328,33.3032,33.3328,18800.0
2011-09-01 13:20:00,45.04,45.09,44.91,44.91,20800.0,33.3402,33.3772,33.244,33.244,20800.0
2011-09-01 13:25:00,44.91,45.09,44.91,45.02,22900.0,33.244,33.3772,33.244,33.3254,22900.0
2011-09-01 13:30:00,45.02,45.03,44.82,44.92,35100.0,33.3254,33.3328,33.1774,33.2514,35100.0
2011-09-01 13:35:00,44.92,44.93,44.7,44.73,19100.0,33.2514,33.2588,33.0885,33.1107,19100.0
2011-09-01 13:40:00,44.73,44.73,44.6,44.66,21000.0,33.1107,33.1107,33.0145,33.0589,21000.0
2011-09-01 13:45:00,44.65,44.74,44.62,44.74,23500.0,33.0515,33.1182,33.0293,33.1182,23500.0
2011-09-01 13:50:00,44.74,44.75,44.57,44.61,32300.0,33.1182,33.1256,32.9923,33.0219,32300.0
2011-09-01 13:55:00,44.62,44.7,44.54,44.59,23100.0,33.0293,33.0885,32.9701,33.0071,23100.0
2011-09-01 14:00:00,44.58,44.59,44.34,44.36,70900.0,32.9997,33.0071,32.8221,32.8369,70900.0
2011-09-01 14:05:00,44.38,44.45,44.33,44.42,37700.0,32.8517,32.9035,32.8147,32.8813,37700.0
2011-09-01 14:10:00,44.43,44.51,44.39,44.43,21000.0,32.8887,32.9479,32.8591,32.8887,21000.0
2011-09-01 14:15:00,44.43,44.48,44.34,44.34,36300.0,32.8887,32.9257,32.8221,32.8221,36300.0
2011-09-01 14:20:00,44.36,44.4,44.2,44.31,28400.0,32.8369,32.8665,32.7184,32.7998,28400.0
2011-09-01 14:25:00,44.31,44.38,44.27,44.38,23500.0,32.7998,32.8517,32.7702,32.8517,23500.0
2011-09-01 14:30:00,44.4,44.5,44.39,44.47,33300.0,32.8665,32.9405,32.8591,32.9183,33300.0
2011-09-01 14:35:00,44.48,44.51,44.44,44.48,21800.0,32.9257,32.9479,32.8961,32.9257,21800.0
2011-09-01 14:40:00,44.48,44.53,44.45,44.47,19400.0,32.9257,32.9627,32.9035,32.9183,19400.0
2011-09-01 14:45:00,44.47,44.48,44.34,44.41,23600.0,32.9183,32.9257,32.8221,32.8739,23600.0
2011-09-01 14:50:00,44.42,44.43,44.33,44.42,22700.0,32.8813,32.8887,32.8147,32.8813,22700.0
2011-09-01 14:55:00,44.44,44.44,44.34,44.34,34800.0,32.8961,32.8961,32.8221,32.8221,34800.0
2011-09-01 15:00:00,44.34,44.37,44.27,44.28,33100.0,32.8221,32.8443,32.7702,32.7776,33100.0
2011-09-01 15:05:00,44.27,44.32,44.18,44.25,31000.0,32.7702,32.8073,32.7036,32.7554,31000.0
2011-09-01 15:10:00,44.23,44.3,44.2,44.28,25600.0,32.7406,32.7924,32.7184,32.7776,25600.0
2011-09-01 15:15:00,44.27,44.31,44.24,44.27,29200.0,32.7702,32.7998,32.748,32.7702,29200.0
2011-09-01 15:20:00,44.27,44.37,44.18,44.37,33200.0,32.7702,32.8443,32.7036,32.8443,33200.0
2011-09-01 15:25:00,44.39,44.42,44.28,44.33,32100.0,32.8591,32.8813,32.7776,32.8147,32100.0
2011-09-01 15:30:00,44.32,44.32,44.19,44.2,68300.0,32.8073,32.8073,32.711,32.7184,68300.0
2011-09-01 15:35:00,44.18,44.26,44.16,44.2,47700.0,32.7036,32.7628,32.6888,32.7184,47700.0
2011-09-01 15:40:00,44.2,44.2,44.09,44.2,67500.0,32.7184,32.7184,32.637,32.7184,67500.0
2011-09-01 15:45:00,44.21,44.22,44.09,44.15,110700.0,32.7258,32.7332,32.637,32.6814,110700.0
2011-09-01 15:50:00,44.14,44.16,43.95,43.99,153200.0,32.674,32.6888,32.5334,32.563,153200.0
2011-09-01 15:55:00,44.0,44.05,43.91,43.98,242800.0,32.5704,32.6074,32.5038,32.5556,242800.0
2011-09-02 09:30:00,42.7,42.7,42.54,42.62,34100.0,31.6081,31.6081,31.4896,31.5489,34100.0
2011-09-02 09:35:00,42.65,42.78,42.55,42.55,39900.0,31.5711,31.6673,31.497,31.497,39900.0
2011-09-02 09:40:00,42.56,42.8,42.55,42.78,22200.0,31.5044,31.6821,31.497,31.6673,22200.0
2011-09-02 09:45:00,42.78,43.0,42.69,43.0,28400.0,31.6673,31.8301,31.6007,31.8301,28400.0
2011-09-02 09:50:00,43.0,43.05,42.86,42.89,24500.0,31.8301,31.8672,31.7265,31.7487,24500.0
2011-09-02 09:55:00,42.89,43.01,42.8,42.99,24100.0,31.7487,31.8375,31.6821,31.8227,24100.0
2011-09-02 10:00:00,42.95,43.1,42.94,42.98,27100.0,31.7931,31.9042,31.7857,31.8153,27100.0
2011-09-02 10:05:00,42.94,43.18,42.9,43.15,15000.0,31.7857,31.9634,31.7561,31.9412,15000.0
2011-09-02 10:10:00,43.17,43.21,42.99,42.99,12500.0,31.956,31.9856,31.8227,31.8227,12500.0
2011-09-02 10:15:00,42.98,43.08,42.85,43.08,17300.0,31.8153,31.8894,31.7191,31.8894,17300.0
2011-09-02 10:20:00,43.07,43.07,42.83,42.88,11600.0,31.882,31.882,31.7043,31.7413,11600.0
2011-09-02 10:25:00,42.9,42.93,42.84,42.87,11100.0,31.7561,31.7783,31.7117,31.7339,11100.0
2011-09-02 10:30:00,42.85,42.87,42.69,42.71,35200.0,31.7191,31.7339,31.6007,31.6155,35200.0
2011-09-02 10:35:00,42.71,42.76,42.59,42.62,19500.0,31.6155,31.6525,31.5266,31.5489,19500.0
2011-09-02 10:40:00,42.64,42.66,42.58,42.59,22000.0,31.5637,31.5785,31.5192,31.5266,22000.0
2011-09-02 10:45:00,42.56,42.66,42.52,42.61,32500.0,31.5044,31.5785,31.4748,31.5414,32500.0
2011-09-02 10:50:00,42.61,42.68,42.57,42.6,19800.0,31.5414,31.5933,31.5118,31.534,19800.0
2011-09-02 10:55:00,42.59,42.76,42.59,42.74,12800.0,31.5266,31.6525,31.5266,31.6377,12800.0
2011-09-02 11:00:00,42.74,42.82,42.71,42.75,13000.0,31.6377,31.6969,31.6155,31.6451,13000.0
2011-09-02 11:05:00,42.75,42.77,42.68,42.7,9500.0,31.6451,31.6599,31.5933,31.6081,9500.0
2011-09-02 11:10:00,42.7,42.88,42.69,42.84,18100.0,31.6081,31.7413,31.6007,31.7117,18100.0
2011-09-02 11:15:00,42.84,42.88,42.82,42.85,30600.0,31.7117,31.7413,31.6969,31.7191,30600.0
2011-09-02 11:20:00,42.87,42.92,42.78,42.8,24900.0,31.7339,31.7709,31.6673,31.6821,24900.0
2011-09-02 11:25:00,42.81,42.9,42.81,42.84,11900.0,31.6895,31.7561,31.6895,31.7117,11900.0
2011-09-02 11:30:00,42.84,42.85,42.75,42.76,14500.0,31.7117,31.7191,31.6451,31.6525,14500.0
2011-09-02 11:35:00,42.78,42.87,42.75,42.86,11500.0,31.6673,31.7339,31.6451,31.7265,11500.0
2011-09-02 11:40:00,42.84,42.88,42.82,42.85,24400.0,31.7117,31.7413,31.6969,31.7191,24400.0
2011-09-02 11:45:00,42.85,42.88,42.77,42.79,20600.0,31.7191,31.7413,31.6599,31.6747,20600.0
2011-09-02 11:50:00,42.77,42.88,42.77,42.84,15900.0,31.6599,31.7413,31.6599,31.7117,15900.0
2011-09-02 11:55:00,42.84,42.85,42.75,42.83,10600.0,31.7117,31.7191,31.6451,31.7043,10600.0
2011-09-02 12:00:00,42.83,42.93,42.83,42.9,17000.0,31.7043,31.7783,31.7043,31.7561,17000.0
2011-09-02 12:05:00,42.9,43.02,42.9,42.94,14600.0,31.7561,31.8449,31.7561,31.7857,14600.0
2011-09-02 12:10:00,42.93,43.0,42.9,42.97,12000.0,31.7783,31.8301,31.7561,31.8079,12000.0
2011-09-02 12:15:00,42.97,42.97,42.88,42.92,8100.0,31.8079,31.8079,31.7413,31.7709,8100.0
2011-09-02 12:20:00,42.94,42.96,42.84,42.84,10800.0,31.7857,31.8005,31.7117,31.7117,10800.0
2011-09-02 12:25:00,42.84,42.85,42.78,42.84,9200.0,31.7117,31.7191,31.6673,31.7117,9200.0
2011-09-02 12:30:00,42.82,42.83,42.78,42.81,16000.0,31.6969,31.7043,31.6673,31.6895,16000.0
2011-09-02 12:35:00,42.81,42.86,42.8,42.86,28700.0,31.6895,31.7265,31.6821,31.7265,28700.0
2011-09-02 12:40:00,42.87,42.92,42.83,42.92,33400.0,31.7339,31.7709,31.7043,31.7709,33400.0
2011-09-02 12:45:00,42.91,42.95,42.89,42.93,36600.0,31.7635,31.7931,31.7487,31.7783,36600.0
2011-09-02 12:50:00,42.92,42.96,42.9,42.91,30700.0,31.7709,31.8005,31.7561,31.7635,30700.0
2011-09-02 12:55:00,42.92,42.97,42.9,42.91,18700.0,31.7709,31.8079,31.7561,31.7635,18700.0
2011-09-02 13:00:00,42.92,42.94,42.85,42.91,15900.0,31.7709,31.7857,31.7191,31.7635,15900.0
2011-09-02 13:05:00,42.91,42.91,42.83,42.83,15600.0,31.7635,31.7635,31.7043,31.7043,15600.0
2011-09-02 13:10:00,42.83,42.91,42.8,42.8,18100.0,31.7043,31.7635,31.6821,31.6821,18100.0
2011-09-02 13:15:00,42.8,42.85,42.78,42.79,22300.0,31.6821,31.7191,31.6673,31.6747,22300.0
2011-09-02 13:20:00,42.79,42.84,42.74,42.74,34700.0,31.6747,31.7117,31.6377,31.6377,34700.0
2011-09-02 13:25:00,42.74,42.75,42.71,42.73,16100.0,31.6377,31.6451,31.6155,31.6303,16100.0
2011-09-02 13:30:00,42.74,42.82,42.73,42.74,35700.0,31.6377,31.6969,31.6303,31.6377,35700.0
2011-09-02 13:35:00,42.74,42.75,42.67,42.69,24200.0,31.6377,31.6451,31.5859,31.6007,24200.0
2011-09-02 13:40:00,42.68,42.74,42.68,42.69,17800.0,31.5933,31.6377,31.5933,31.6007,17800.0
2011-09-02 13:45:00,42.68,42.74,42.67,42.71,22400.0,31.5933,31.6377,31.5859,31.6155,22400.0
2011-09-02 13:50:00,42.71,42.78,42.68,42.68,14700.0,31.6155,31.6673,31.5933,31.5933,14700.0
2011-09-02 13:55:00,42.7,42.76,42.68,42.75,15000.0,31.6081,31.6525,31.5933,31.6451,15000.0
2011-09-02 14:00:00,42.73,42.82,42.71,42.71,26400.0,31.6303,31.6969,31.6155,31.6155,26400.0
2011-09-02 14:05:00,42.71,42.74,42.64,42.71,45700.0,31.6155,31.6377,31.5637,31.6155,45700.0
2011-09-02 14:10:00,42.72,42.76,42.51,42.57,119200.0,31.6229,31.6525,31.4674,31.5118,119200.0
2011-09-02 14:15:00,42.57,42.61,42.5,42.52,29200.0,31.5118,31.5414,31.46,31.4748,29200.0
2011-09-02 14:20:00,42.51,42.61,42.5,42.6,46100.0,31.4674,31.5414,31.46,31.534,46100.0
2011-09-02 14:25:00,42.61,42.73,42.59,42.69,45300.0,31.5414,31.6303,31.5266,31.6007,45300.0
2011-09-02 14:30:00,42.69,42.69,42.53,42.57,92500.0,31.6007,31.6007,31.4822,31.5118,92500.0
2011-09-02 14:35:00,42.56,42.62,42.55,42.57,17900.0,31.5044,31.5489,31.497,31.5118,17900.0
2011-09-02 14:40:00,42.57,42.62,42.55,42.57,16000.0,31.5118,31.5489,31.497,31.5118,16000.0
2011-09-02 14:45:00,42.58,42.59,42.45,42.45,17200.0,31.5192,31.5266,31.423,31.423,17200.0
2011-09-02 14:50:00,42.45,42.66,42.44,42.63,62500.0,31.423,31.5785,31.4156,31.5563,62500.0
2011-09-02 14:55:00,42.62,42.63,42.55,42.57,30200.0,31.5489,31.5563,31.497,31.5118,30200.0
2011-09-02 15:00:00,42.58,42.6,42.42,42.44,25600.0,31.5192,31.534,31.4008,31.4156,25600.0
2011-09-02 15:05:00,42.44,42.45,42.38,42.43,27400.0,31.4156,31.423,31.3712,31.4082,27400.0
2011-09-02 15:10:00,42.43,42.47,42.36,42.45,21900.0,31.4082,31.4378,31.3564,31.423,21900.0
2011-09-02 15:15:00,42.44,42.45,42.38,42.4,25100.0,31.4156,31.423,31.3712,31.386,25100.0
2011-09-02 15:20:00,42.39,42.49,42.39,42.47,25000.0,31.3786,31.4526,31.3786,31.4378,25000.0
2011-09-02 15:25:00,42.48,42.48,42.42,42.44,32400.0,31.4452,31.4452,31.4008,31.4156,32400.0
2011-09-02 15:30:00,42.42,42.58,42.42,42.58,42800.0,31.4008,31.5192,31.4008,31.5192,42800.0
2011-09-02 15:35:00,42.58,42.66,42.51,42.66,41400.0,31.5192,31.5785,31.4674,31.5785,41400.0
2011-09-02 15:40:00,42.66,42.75,42.6,42.65,43300.0,31.5785,31.6451,31.534,31.5711,43300.0
2011-09-02 15:45:00,42.66,42.66,42.53,42.56,50600.0,31.5785,31.5785,31.4822,31.5044,50600.0
2011-09-02 15:50:00,42.57,42.59,42.48,42.57,68900.0,31.5118,31.5266,31.4452,31.5118,68900.0
2011-09-02 15:55:00,42.56,42.57,42.37,42.38,277000.0,31.5044,31.5118,31.3638,31.3712,277000.0
2011-09-06 09:30:00,40.72,40.8,40.49,40.7,10800.0,30.1424,30.2016,29.9721,30.1276,10800.0
2011-09-06 09:35:00,40.65,40.78,40.44,40.74,62100.0,30.0906,30.1868,29.9351,30.1572,62100.0
2011-09-06 09:40:00,40.73,40.86,40.66,40.84,32900.0,30.1498,30.246,30.098,30.2312,32900.0
2011-09-06 09:45:00,40.84,40.96,40.79,40.79,24400.0,30.2312,30.3201,30.1942,30.1942,24400.0
2011-09-06 09:50:00,40.79,41.02,40.76,41.02,36100.0,30.1942,30.3645,30.172,30.3645,36100.0
2011-09-06 09:55:00,40.98,41.14,40.96,41.09,29700.0,30.3349,30.4533,30.3201,30.4163,29700.0
2011-09-06 10:00:00,41.11,41.39,40.94,41.11,49100.0,30.4311,30.6384,30.3053,30.4311,49100.0
2011-09-06 10:05:00,41.14,41.18,41.05,41.12,34200.0,30.4533,30.4829,30.3867,30.4385,34200.0
2011-09-06 10:10:00,41.12,41.18,40.86,40.86,19300.0,30.4385,30.4829,30.246,30.246,19300.0
2011-09-06 10:15:00,40.83,40.94,40.82,40.9,17900.0,30.2238,30.3053,30.2164,30.2756,17900.0
2011-09-06 10:20:00,40.88,40.99,40.87,40.94,12900.0,30.2608,30.3423,30.2534,30.3053,12900.0
2011-09-06 10:25:00,40.98,41.02,40.78,40.81,17600.0,30.3349,30.3645,30.1868,30.209,17600.0
2011-09-06 10:30:00,40.81,40.84,40.7,40.74,46800.0,30.209,30.2312,30.1276,30.1572,46800.0
2011-09-06 10:35:00,40.78,40.85,40.58,40.61,22500.0,30.1868,30.2386,30.0388,30.061,22500.0
2011-09-06 10:40:00,40.66,40.74,40.63,40.67,29800.0,30.098,30.1572,30.0758,30.1054,29800.0
2011-09-06 10:45:00,40.66,40.69,40.59,40.65,22900.0,30.098,30.1202,30.0462,30.0906,22900.0
2011-09-06 10:50:00,40.64,40.86,40.62,40.83,25700.0,30.0832,30.246,30.0684,30.2238,25700.0
2011-09-06 10:55:00,40.83,40.94,40.78,40.94,25800.0,30.2238,30.3053,30.1868,30.3053,25800.0
2011-09-06 11:00:00,40.94,41.0,40.86,40.9,13100.0,30.3053,30.3497,30.246,30.2756,13100.0
2011-09-06 11:05:00,40.9,40.97,40.85,40.97,11400.0,30.2756,30.3275,30.2386,30.3275,11400.0
2011-09-06 11:10:00,41.0,41.09,40.87,41.05,27100.0,30.3497,30.4163,30.2534,30.3867,27100.0
2011-09-06 11:15:00,41.05,41.28,41.05,41.15,18700.0,30.3867,30.5569,30.3867,30.4607,18700.0
2011-09-06 11:20:00,41.14,41.19,41.08,41.12,15600.0,30.4533,30.4903,30.4089,30.4385,15600.0
2011-09-06 11:25:00,41.11,41.23,41.1,41.23,8800.0,30.4311,30.5199,30.4237,30.5199,8800.0
2011-09-06 11:30:00,41.25,41.34,41.25,41.3,12100.0,30.5347,30.6013,30.5347,30.5717,12100.0
2011-09-06 11:35:00,41.29,41.35,41.18,41.18,14200.0,30.5643,30.6088,30.4829,30.4829,14200.0
2011-09-06 11:40:00,41.17,41.24,41.11,41.23,10400.0,30.4755,30.5273,30.4311,30.5199,10400.0
2011-09-06 11:45:00,41.21,41.21,41.13,41.15,9600.0,30.5051,30.5051,30.4459,30.4607,9600.0
2011-09-06 11:50:00,41.16,41.29,41.16,41.27,21600.0,30.4681,30.5643,30.4681,30.5495,21600.0
2011-09-06 11:55:00,41.28,41.42,41.28,41.34,24300.0,30.5569,30.6606,30.5569,30.6013,24300.0
2011-09-06 12:00:00,41.35,41.41,41.29,41.33,22300.0,30.6088,30.6532,30.5643,30.5939,22300.0
2011-09-06 12:05:00,41.34,41.47,41.32,41.32,18200.0,30.6013,30.6976,30.5865,30.5865,18200.0
2011-09-06 12:10:00,41.31,41.43,41.31,41.4,14300.0,30.5791,30.668,30.5791,30.6458,14300.0
2011-09-06 12:15:00,41.41,41.52,41.41,41.52,13900.0,30.6532,30.7346,30.6532,30.7346,13900.0
2011-09-06 12:20:00,41.53,41.67,41.52,41.63,21900.0,30.742,30.8456,30.7346,30.816,21900.0
2011-09-06 12:25:00,41.62,41.63,41.53,41.57,11600.0,30.8086,30.816,30.742,30.7716,11600.0
2011-09-06 12:30:00,41.56,41.56,41.45,41.45,8600.0,30.7642,30.7642,30.6828,30.6828,8600.0
2011-09-06 12:35:00,41.44,41.48,41.4,41.43,10100.0,30.6754,30.705,30.6458,30.668,10100.0
2011-09-06 12:40:00,41.42,41.42,41.36,41.41,8100.0,30.6606,30.6606,30.6162,30.6532,8100.0
2011-09-06 12:45:00,41.41,41.5,41.39,41.47,10200.0,30.6532,30.7198,30.6384,30.6976,10200.0
2011-09-06 12:50:00,41.47,41.54,41.39,41.41,11000.0,30.6976,30.7494,30.6384,30.6532,11000.0
2011-09-06 12:55:00,41.4,41.45,41.39,41.44,11300.0,30.6458,30.6828,30.6384,30.6754,11300.0
2011-09-06 13:00:00,41.44,41.47,41.35,41.39,14600.0,30.6754,30.6976,30.6088,30.6384,14600.0
2011-09-06 13:05:00,41.39,41.51,41.38,41.47,20100.0,30.6384,30.7272,30.631,30.6976,20100.0
2011-09-06 13:10:00,41.47,41.62,41.47,41.49,16200.0,30.6976,30.8086,30.6976,30.7124,16200.0
2011-09-06 13:15:00,41.49,41.5,41.43,41.49,16600.0,30.7124,30.7198,30.668,30.7124,16600.0
2011-09-06 13:20:00,41.48,41.56,41.46,41.51,19800.0,30.705,30.7642,30.6902,30.7272,19800.0
2011-09-06 13:25:00,41.51,41.53,41.41,41.41,23200.0,30.7272,30.742,30.6532,30.6532,23200.0
2011-09-06 13:30:00,41.4,41.41,41.29,41.3,18900.0,30.6458,30.6532,30.5643,30.5717,18900.0
2011-09-06 13:35:00,41.3,41.44,41.26,41.44,21800.0,30.5717,30.6754,30.5421,30.6754,21800.0
2011-09-06 13:40:00,41.44,41.55,41.42,41.52,18200.0,30.6754,30.7568,30.6606,30.7346,18200.0
2011-09-06 13:45:00,41.53,41.64,41.47,41.64,24700.0,30.742,30.8234,30.6976,30.8234,24700.0
2011-09-06 13:50:00,41.64,41.68,41.58,41.64,16300.0,30.8234,30.853,30.779,30.8234,16300.0
2011-09-06 13:55:00,41.64,41.64,41.54,41.54,13000.0,30.8234,30.8234,30.7494,30.7494,13000.0
2011-09-06 14:00:00,41.55,41.59,41.49,41.51,13900.0,30.7568,30.7864,30.7124,30.7272,13900.0
2011-09-06 14:05:00,41.52,41.63,41.49,41.59,20800.0,30.7346,30.816,30.7124,30.7864,20800.0
2011-09-06 14:10:00,41.59,41.73,41.55,41.69,27000.0,30.7864,30.89,30.7568,30.8604,27000.0
2011-09-06 14:15:00,41.69,41.83,41.69,41.81,26800.0,30.8604,30.9641,30.8604,30.9493,26800.0
2011-09-06 14:20:00,41.82,41.84,41.72,41.74,23300.0,30.9567,30.9715,30.8826,30.8974,23300.0
2011-09-06 14:25:00,41.75,41.83,41.73,41.76,20300.0,30.9048,30.9641,30.89,30.9122,20300.0
2011-09-06 14:30:00,41.76,41.76,41.62,41.63,17800.0,30.9122,30.9122,30.8086,30.816,17800.0
2011-09-06 14:35:00,41.65,41.68,41.59,41.6,19700.0,30.8308,30.853,30.7864,30.7938,19700.0
2011-09-06 14:40:00,41.6,41.65,41.55,41.62,17800.0,30.7938,30.8308,30.7568,30.8086,17800.0
2011-09-06 14:45:00,41.63,41.65,41.54,41.54,17500.0,30.816,30.8308,30.7494,30.7494,17500.0
2011-09-06 14:50:00,41.54,41.56,41.42,41.45,17000.0,30.7494,30.7642,30.6606,30.6828,17000.0
2011-09-06 14:55:00,41.44,41.49,41.37,41.39,23400.0,30.6754,30.7124,30.6236,30.6384,23400.0
2011-09-06 15:00:00,41.4,41.4,41.25,41.27,22500.0,30.6458,30.6458,30.5347,30.5495,22500.0
2011-09-06 15:05:00,41.27,41.28,41.19,41.23,16400.0,30.5495,30.5569,30.4903,30.5199,16400.0
2011-09-06 15:10:00,41.23,41.26,41.17,41.17,26200.0,30.5199,30.5421,30.4755,30.4755,26200.0
2011-09-06 15:15:00,41.16,41.2,41.15,41.18,21600.0,30.4681,30.4977,30.4607,30.4829,21600.0
2011-09-06 15:20:00,41.17,41.29,41.17,41.24,39100.0,30.4755,30.5643,30.4755,30.5273,39100.0
2011-09-06 15:25:00,41.24,41.29,41.15,41.16,34500.0,30.5273,30.5643,30.4607,30.4681,34500.0
2011-09-06 15:30:00,41.15,41.18,41.04,41.05,99200.0,30.4607,30.4829,30.3793,30.3867,99200.0
2011-09-06 15:35:00,41.04,41.31,41.03,41.3,51500.0,30.3793,30.5791,30.3719,30.5717,51500.0
2011-09-06 15:40:00,41.3,41.35,41.23,41.33,78100.0,30.5717,30.6088,30.5199,30.5939,78100.0
2011-09-06 15:45:00,41.33,41.41,41.23,41.39,100800.0,30.5939,30.6532,30.5199,30.6384,100800.0
2011-09-06 15:50:00,41.39,41.53,41.37,41.49,123600.0,30.6384,30.742,30.6236,30.7124,123600.0
2011-09-06 15:55:00,41.48,41.57,41.46,41.5,306800.0,30.705,30.7716,30.6902,30.7198,306800.0
2011-09-07 09:30:00,42.43,42.52,42.31,42.35,30300.0,31.4082,31.4748,31.3194,31.349,30300.0
2011-09-07 09:35:00,42.34,42.49,42.28,42.47,18800.0,31.3416,31.4526,31.2972,31.4378,18800.0
2011-09-07 09:40:00,42.44,42.62,42.35,42.61,27700.0,31.4156,31.5489,31.349,31.5414,27700.0
2011-09-07 09:45:00,42.63,42.67,42.43,42.6,22300.0,31.5563,31.5859,31.4082,31.534,22300.0
2011-09-07 09:50:00,42.65,42.75,42.62,42.67,18400.0,31.5711,31.6451,31.5489,31.5859,18400.0
2011-09-07 09:55:00,42.66,42.96,42.62,42.95,25200.0,31.5785,31.8005,31.5489,31.7931,25200.0
2011-09-07 10:00:00,42.95,43.01,42.88,42.99,16200.0,31.7931,31.8375,31.7413,31.8227,16200.0
2011-09-07 10:05:00,43.01,43.2,42.99,43.17,21400.0,31.8375,31.9782,31.8227,31.956,21400.0
2011-09-07 10:10:00,43.17,43.22,43.1,43.13,34400.0,31.956,31.993,31.9042,31.9264,34400.0
2011-09-07 10:15:00,43.14,43.15,43.03,43.08,15700.0,31.9338,31.9412,31.8523,31.8894,15700.0
2011-09-07 10:20:00,43.09,43.17,43.06,43.15,18200.0,31.8968,31.956,31.8746,31.9412,18200.0
2011-09-07 10:25:00,43.15,43.15,42.84,42.84,19700.0,31.9412,31.9412,31.7117,31.7117,19700.0
2011-09-07 10:30:00,42.84,42.94,42.82,42.85,16900.0,31.7117,31.7857,31.6969,31.7191,16900.0
2011-09-07 10:35:00,42.89,43.0,42.83,42.96,19600.0,31.7487,31.8301,31.7043,31.8005,19600.0
2011-09-07 10:40:00,42.97,43.09,42.95,42.99,19800.0,31.8079,31.8968,31.7931,31.8227,19800.0
2011-09-07 10:45:00,43.0,43.05,42.94,43.0,26300.0,31.8301,31.8672,31.7857,31.8301,26300.0
2011-09-07 10:50:00,43.0,43.04,42.91,43.01,14800.0,31.8301,31.8597,31.7635,31.8375,14800.0
2011-09-07 10:55:00,43.01,43.04,42.95,42.98,22500.0,31.8375,31.8597,31.7931,31.8153,22500.0
2011-09-07 11:00:00,42.96,43.04,42.94,43.04,10100.0,31.8005,31.8597,31.7857,31.8597,10100.0
2011-09-07 11:05:00,43.05,43.22,43.05,43.2,14800.0,31.8672,31.993,31.8672,31.9782,14800.0
2011-09-07 11:10:00,43.19,43.29,43.18,43.25,17900.0,31.9708,32.0448,31.9634,32.0152,17900.0
2011-09-07 11:15:00,43.24,43.25,43.14,43.2,16900.0,32.0078,32.0152,31.9338,31.9782,16900.0
2011-09-07 11:20:00,43.19,43.3,43.15,43.27,18700.0,31.9708,32.0522,31.9412,32.03,18700.0
2011-09-07 11:25:00,43.27,43.37,43.27,43.29,12900.0,32.03,32.104,32.03,32.0448,12900.0
2011-09-07 11:30:00,43.3,43.32,43.19,43.25,19000.0,32.0522,32.067,31.9708,32.0152,19000.0
2011-09-07 11:35:00,43.25,43.26,43.19,43.19,14000.0,32.0152,32.0226,31.9708,31.9708,14000.0
2011-09-07 11:40:00,43.2,43.29,43.2,43.29,15000.0,31.9782,32.0448,31.9782,32.0448,15000.0
2011-09-07 11:45:00,43.29,43.42,43.29,43.41,21900.0,32.0448,32.141,32.0448,32.1336,21900.0
2011-09-07 11:50:00,43.43,43.5,43.41,43.47,13700.0,32.1484,32.2003,32.1336,32.1781,13700.0
2011-09-07 11:55:00,43.48,43.51,43.43,43.44,15000.0,32.1855,32.2077,32.1484,32.1558,15000.0
2011-09-07 12:00:00,43.43,43.43,43.38,43.38,11100.0,32.1484,32.1484,32.1114,32.1114,11100.0
2011-09-07 12:05:00,43.37,43.4,43.35,43.39,12200.0,32.104,32.1262,32.0892,32.1188,12200.0
2011-09-07 12:10:00,43.39,43.49,43.36,43.48,13400.0,32.1188,32.1929,32.0966,32.1855,13400.0
2011-09-07 12:15:00,43.48,43.51,43.44,43.49,10000.0,32.1855,32.2077,32.1558,32.1929,10000.0
2011-09-07 12:20:00,43.48,43.48,43.4,43.44,9900.0,32.1855,32.1855,32.1262,32.1558,9900.0
2011-09-07 12:25:00,43.44,43.5,43.42,43.49,14000.0,32.1558,32.2003,32.141,32.1929,14000.0
2011-09-07 12:30:00,43.5,43.6,43.49,43.59,13100.0,32.2003,32.2743,32.1929,32.2669,13100.0
2011-09-07 12:35:00,43.59,43.65,43.58,43.61,7900.0,32.2669,32.3113,32.2595,32.2817,7900.0
2011-09-07 12:40:00,43.62,43.67,43.62,43.64,13600.0,32.2891,32.3261,32.2891,32.3039,13600.0
2011-09-07 12:45:00,43.64,43.64,43.53,43.53,19000.0,32.3039,32.3039,32.2225,32.2225,19000.0
2011-09-07 12:50:00,43.53,43.54,43.5,43.51,10800.0,32.2225,32.2299,32.2003,32.2077,10800.0
2011-09-07 12:55:00,43.5,43.61,43.5,43.58,24800.0,32.2003,32.2817,32.2003,32.2595,24800.0
2011-09-07 13:00:00,43.57,43.59,43.51,43.58,20500.0,32.2521,32.2669,32.2077,32.2595,20500.0
2011-09-07 13:05:00,43.58,43.65,43.57,43.59,13000.0,32.2595,32.3113,32.2521,32.2669,13000.0
2011-09-07 13:10:00,43.59,43.64,43.58,43.64,9400.0,32.2669,32.3039,32.2595,32.3039,9400.0
2011-09-07 13:15:00,43.65,43.71,43.65,43.71,22800.0,32.3113,32.3557,32.3113,32.3557,22800.0
2011-09-07 13:20:00,43.72,43.76,43.68,43.75,14500.0,32.3631,32.3927,32.3335,32.3853,14500.0
2011-09-07 13:25:00,43.76,43.76,43.69,43.72,22700.0,32.3927,32.3927,32.3409,32.3631,22700.0
2011-09-07 13:30:00,43.72,43.77,43.67,43.7,22300.0,32.3631,32.4001,32.3261,32.3483,22300.0
2011-09-07 13:35:00,43.7,43.72,43.61,43.63,14500.0,32.3483,32.3631,32.2817,32.2965,14500.0
2011-09-07 13:40:00,43.63,43.63,43.56,43.6,16900.0,32.2965,32.2965,32.2447,32.2743,16900.0
2011-09-07 13:45:00,43.59,43.63,43.55,43.63,19100.0,32.2669,32.2965,32.2373,32.2965,19100.0
2011-09-07 13:50:00,43.62,43.64,43.58,43.63,14300.0,32.2891,32.3039,32.2595,32.2965,14300.0
2011-09-07 13:55:00,43.65,43.76,43.65,43.72,9600.0,32.3113,32.3927,32.3113,32.3631,9600.0
2011-09-07 14:00:00,43.72,43.84,43.66,43.83,21400.0,32.3631,32.4519,32.3187,32.4445,21400.0
2011-09-07 14:05:00,43.84,43.92,43.82,43.85,18300.0,32.4519,32.5112,32.4371,32.4593,18300.0
2011-09-07 14:10:00,43.86,43.88,43.79,43.82,22400.0,32.4667,32.4815,32.4149,32.4371,22400.0
2011-09-07 14:15:00,43.84,43.9,43.84,43.88,17800.0,32.4519,32.4964,32.4519,32.4815,17800.0
2011-09-07 14:20:00,43.87,43.89,43.79,43.8,41200.0,32.4741,32.4889,32.4149,32.4223,41200.0
2011-09-07 14:25:00,43.81,43.93,43.8,43.91,19100.0,32.4297,32.5186,32.4223,32.5038,19100.0
2011-09-07 14:30:00,43.91,43.95,43.89,43.93,26000.0,32.5038,32.5334,32.4889,32.5186,26000.0
2011-09-07 14:35:00,43.92,44.0,43.91,43.93,35700.0,32.5112,32.5704,32.5038,32.5186,35700.0
2011-09-07 14:40:00,43.95,43.98,43.94,43.98,16100.0,32.5334,32.5556,32.526,32.5556,16100.0
2011-09-07 14:45:00,43.98,44.05,43.97,44.05,29100.0,32.5556,32.6074,32.5482,32.6074,29100.0
2011-09-07 14:50:00,44.04,44.05,43.86,43.86,14800.0,32.6,32.6074,32.4667,32.4667,14800.0
2011-09-07 14:55:00,43.86,43.92,43.85,43.9,17900.0,32.4667,32.5112,32.4593,32.4964,17900.0
2011-09-07 15:00:00,43.9,43.91,43.81,43.82,19500.0,32.4964,32.5038,32.4297,32.4371,19500.0
2011-09-07 15:05:00,43.82,43.82,43.72,43.79,19900.0,32.4371,32.4371,32.3631,32.4149,19900.0
2011-09-07 15:10:00,43.79,43.79,43.67,43.73,23200.0,32.4149,32.4149,32.3261,32.3705,23200.0
2011-09-07 15:15:00,43.73,43.74,43.65,43.65,19000.0,32.3705,32.3779,32.3113,32.3113,19000.0
2011-09-07 15:20:00,43.63,43.68,43.58,43.59,19800.0,32.2965,32.3335,32.2595,32.2669,19800.0
2011-09-07 15:25:00,43.58,43.58,43.46,43.52,39200.0,32.2595,32.2595,32.1706,32.2151,39200.0
2011-09-07 15:30:00,43.53,43.57,43.46,43.46,35000.0,32.2225,32.2521,32.1706,32.1706,35000.0
2011-09-07 15:35:00,43.45,43.46,43.32,43.36,31900.0,32.1632,32.1706,32.067,32.0966,31900.0
2011-09-07 15:40:00,43.37,43.59,43.37,43.54,50700.0,32.104,32.2669,32.104,32.2299,50700.0
2011-09-07 15:45:00,43.54,43.64,43.52,43.63,53800.0,32.2299,32.3039,32.2151,32.2965,53800.0
2011-09-07 15:50:00,43.62,43.66,43.55,43.65,91300.0,32.2891,32.3187,32.2373,32.3113,91300.0
2011-09-07 15:55:00,43.65,43.88,43.64,43.82,251000.0,32.3113,32.4815,32.3039,32.4371,251000.0
2011-09-08 09:30:00,43.07,43.38,43.07,43.22,26900.0,31.882,32.1114,31.882,31.993,26900.0
2011-09-08 09:35:00,43.22,43.47,43.19,43.38,31600.0,31.993,32.1781,31.9708,32.1114,31600.0
2011-09-08 09:40:00,43.36,43.82,43.32,43.76,31900.0,32.0966,32.4371,32.067,32.3927,31900.0
2011-09-08 09:45:00,43.78,43.79,43.38,43.42,21200.0,32.4075,32.4149,32.1114,32.141,21200.0
2011-09-08 09:50:00,43.41,43.41,43.13,43.35,17200.0,32.1336,32.1336,31.9264,32.0892,17200.0
2011-09-08 09:55:00,43.29,43.29,42.99,43.12,12000.0,32.0448,32.0448,31.8227,31.919,12000.0
2011-09-08 10:00:00,43.13,43.13,42.93,43.04,8500.0,31.9264,31.9264,31.7783,31.8597,8500.0
2011-09-08 10:05:00,43.04,43.2,42.98,43.2,11000.0,31.8597,31.9782,31.8153,31.9782,11000.0
2011-09-08 10:10:00,43.2,43.27,43.11,43.2,14100.0,31.9782,32.03,31.9116,31.9782,14100.0
2011-09-08 10:15:00,43.2,43.44,43.19,43.44,25200.0,31.9782,32.1558,31.9708,32.1558,25200.0
2011-09-08 10:20:00,43.5,43.53,43.26,43.26,12100.0,32.2003,32.2225,32.0226,32.0226,12100.0
2011-09-08 10:25:00,43.27,43.44,43.27,43.32,18200.0,32.03,32.1558,32.03,32.067,18200.0
2011-09-08 10:30:00,43.33,43.54,43.33,43.52,20000.0,32.0744,32.2299,32.0744,32.2151,20000.0
2011-09-08 10:35:00,43.5,43.56,43.4,43.43,10900.0,32.2003,32.2447,32.1262,32.1484,10900.0
2011-09-08 10:40:00,43.44,43.62,43.44,43.59,7700.0,32.1558,32.2891,32.1558,32.2669,7700.0
2011-09-08 10:45:00,43.6,43.6,43.38,43.41,16400.0,32.2743,32.2743,32.1114,32.1336,16400.0
2011-09-08 10:50:00,43.42,43.53,43.41,43.49,6900.0,32.141,32.2225,32.1336,32.1929,6900.0
2011-09-08 10:55:00,43.5,43.71,43.47,43.67,16900.0,32.2003,32.3557,32.1781,32.3261,16900.0
2011-09-08 11:00:00,43.67,43.79,43.65,43.69,18300.0,32.3261,32.4149,32.3113,32.3409,18300.0
2011-09-08 11:05:00,43.71,43.84,43.71,43.76,15700.0,32.3557,32.4519,32.3557,32.3927,15700.0
2011-09-08 11:10:00,43.75,43.76,43.64,43.64,12900.0,32.3853,32.3927,32.3039,32.3039,12900.0
2011-09-08 11:15:00,43.64,43.64,43.53,43.53,14100.0,32.3039,32.3039,32.2225,32.2225,14100.0
2011-09-08 11:20:00,43.51,43.57,43.5,43.54,6700.0,32.2077,32.2521,32.2003,32.2299,6700.0
2011-09-08 11:25:00,43.52,43.63,43.5,43.54,12000.0,32.2151,32.2965,32.2003,32.2299,12000.0
2011-09-08 11:30:00,43.53,43.64,43.51,43.61,9300.0,32.2225,32.3039,32.2077,32.2817,9300.0
2011-09-08 11:35:00,43.64,43.79,43.63,43.79,6600.0,32.3039,32.4149,32.2965,32.4149,6600.0
2011-09-08 11:40:00,43.79,43.8,43.71,43.75,8800.0,32.4149,32.4223,32.3557,32.3853,8800.0
2011-09-08 11:45:00,43.74,43.74,43.58,43.59,13400.0,32.3779,32.3779,32.2595,32.2669,13400.0
2011-09-08 11:50:00,43.58,43.67,43.43,43.43,29400.0,32.2595,32.3261,32.1484,32.1484,29400.0
2011-09-08 11:55:00,43.41,43.43,43.3,43.37,39100.0,32.1336,32.1484,32.0522,32.104,39100.0
2011-09-08 12:00:00,43.38,43.38,43.23,43.3,22000.0,32.1114,32.1114,32.0004,32.0522,22000.0
2011-09-08 12:05:00,43.31,43.39,43.3,43.36,11200.0,32.0596,32.1188,32.0522,32.0966,11200.0
2011-09-08 12:10:00,43.36,43.5,43.35,43.45,7200.0,32.0966,32.2003,32.0892,32.1632,7200.0
2011-09-08 12:15:00,43.45,43.5,43.4,43.48,5900.0,32.1632,32.2003,32.1262,32.1855,5900.0
2011-09-08 12:20:00,43.48,43.5,43.43,43.44,12200.0,32.1855,32.2003,32.1484,32.1558,12200.0
2011-09-08 12:25:00,43.44,43.44,43.33,43.34,6300.0,32.1558,32.1558,32.0744,32.0818,6300.0
2011-09-08 12:30:00,43.33,43.33,43.19,43.27,10400.0,32.0744,32.0744,31.9708,32.03,10400.0
2011-09-08 12:35:00,43.28,43.39,43.28,43.34,11000.0,32.0374,32.1188,32.0374,32.0818,11000.0
2011-09-08 12:40:00,43.33,43.41,43.31,43.38,17400.0,32.0744,32.1336,32.0596,32.1114,17400.0
2011-09-08 12:45:00,43.38,43.41,43.29,43.38,16100.0,32.1114,32.1336,32.0448,32.1114,16100.0
2011-09-08 12:50:00,43.4,43.59,43.4,43.56,11500.0,32.1262,32.2669,32.1262,32.2447,11500.0
2011-09-08 12:55:00,43.56,43.61,43.5,43.56,14900.0,32.2447,32.2817,32.2003,32.2447,14900.0
2011-09-08 13:00:00,43.57,43.58,43.44,43.49,16300.0,32.2521,32.2595,32.1558,32.1929,16300.0
2011-09-08 13:05:00,43.47,43.63,43.46,43.59,14200.0,32.1781,32.2965,32.1706,32.2669,14200.0
2011-09-08 13:10:00,43.59,43.59,43.4,43.4,21300.0,32.2669,32.2669,32.1262,32.1262,21300.0
2011-09-08 13:15:00,43.41,43.51,43.4,43.5,9300.0,32.1336,32.2077,32.1262,32.2003,9300.0
2011-09-08 13:20:00,43.48,43.5,43.41,43.49,19300.0,32.1855,32.2003,32.1336,32.1929,19300.0
2011-09-08 13:25:00,43.5,43.56,43.46,43.48,18700.0,32.2003,32.2447,32.1706,32.1855,18700.0
2011-09-08 13:30:00,43.51,43.61,43.14,43.24,33200.0,32.2077,32.2817,31.9338,32.0078,33200.0
2011-09-08 13:35:00,43.26,43.4,43.22,43.33,12900.0,32.0226,32.1262,31.993,32.0744,12900.0
2011-09-08 13:40:00,43.31,43.31,42.94,42.94,22600.0,32.0596,32.0596,31.7857,31.7857,22600.0
2011-09-08 13:45:00,42.98,43.05,42.94,43.03,18900.0,31.8153,31.8672,31.7857,31.8523,18900.0
2011-09-08 13:50:00,43.03,43.05,42.89,42.99,31400.0,31.8523,31.8672,31.7487,31.8227,31400.0
2011-09-08 13:55:00,43.0,43.05,42.95,42.97,14700.0,31.8301,31.8672,31.7931,31.8079,14700.0
2011-09-08 14:00:00,42.96,43.07,42.87,43.06,17400.0,31.8005,31.882,31.7339,31.8746,17400.0
2011-09-08 14:05:00,43.06,43.12,42.98,43.07,20200.0,31.8746,31.919,31.8153,31.882,20200.0
2011-09-08 14:10:00,43.06,43.1,43.02,43.07,26400.0,31.8746,31.9042,31.8449,31.882,26400.0
2011-09-08 14:15:00,43.11,43.15,43.04,43.07,12100.0,31.9116,31.9412,31.8597,31.882,12100.0
2011-09-08 14:20:00,43.06,43.06,42.9,42.9,14500.0,31.8746,31.8746,31.7561,31.7561,14500.0
2011-09-08 14:25:00,42.91,42.94,42.8,42.9,13100.0,31.7635,31.7857,31.6821,31.7561,13100.0
2011-09-08 14:30:00,42.89,43.05,42.85,43.04,19700.0,31.7487,31.8672,31.7191,31.8597,19700.0
2011-09-08 14:35:00,43.03,43.09,42.98,42.99,15300.0,31.8523,31.8968,31.8153,31.8227,15300.0
2011-09-08 14:40:00,42.97,43.03,42.91,42.98,27900.0,31.8079,31.8523,31.7635,31.8153,27900.0
2011-09-08 14:45:00,43.0,43.0,42.89,42.93,15800.0,31.8301,31.8301,31.7487,31.7783,15800.0
2011-09-08 14:50:00,42.94,43.04,42.85,42.89,23700.0,31.7857,31.8597,31.7191,31.7487,23700.0
2011-09-08 14:55:00,42.89,43.02,42.88,43.01,23200.0,31.7487,31.8449,31.7413,31.8375,23200.0
2011-09-08 15:00:00,43.01,43.02,42.83,42.87,27000.0,31.8375,31.8449,31.7043,31.7339,27000.0
2011-09-08 15:05:00,42.87,42.87,42.74,42.86,29700.0,31.7339,31.7339,31.6377,31.7265,29700.0
2011-09-08 15:10:00,42.85,42.85,42.68,42.73,29800.0,31.7191,31.7191,31.5933,31.6303,29800.0
2011-09-08 15:15:00,42.73,42.85,42.7,42.81,21900.0,31.6303,31.7191,31.6081,31.6895,21900.0
2011-09-08 15:20:00,42.83,42.97,42.83,42.94,33300.0,31.7043,31.8079,31.7043,31.7857,33300.0
2011-09-08 15:25:00,42.95,43.0,42.83,43.0,32800.0,31.7931,31.8301,31.7043,31.8301,32800.0
2011-09-08 15:30:00,43.0,43.04,42.9,43.01,70800.0,31.8301,31.8597,31.7561,31.8375,70800.0
2011-09-08 15:35:00,43.01,43.04,42.94,43.01,48100.0,31.8375,31.8597,31.7857,31.8375,48100.0
2011-09-08 15:40:00,43.01,43.2,43.01,43.14,43000.0,31.8375,31.9782,31.8375,31.9338,43000.0
2011-09-08 15:45:00,43.14,43.16,43.01,43.07,62000.0,31.9338,31.9486,31.8375,31.882,62000.0
2011-09-08 15:50:00,43.06,43.06,42.87,42.91,62200.0,31.8746,31.8746,31.7339,31.7635,62200.0
2011-09-08 15:55:00,42.9,42.95,42.87,42.87,160200.0,31.7561,31.7931,31.7339,31.7339,160200.0
2011-09-09 09:30:00,42.24,42.24,42.02,42.09,22700.0,31.2676,31.2676,31.1047,31.1565,22700.0
2011-09-09 09:35:00,42.08,42.08,41.71,41.9,27700.0,31.1491,31.1491,30.8752,31.0159,27700.0
2011-09-09 09:40:00,41.91,41.91,41.53,41.63,19700.0,31.0233,31.0233,30.742,30.816,19700.0
2011-09-09 09:45:00,41.66,42.14,41.63,42.13,13100.0,30.8382,31.1935,30.816,31.1861,13100.0
2011-09-09 09:50:00,42.12,42.13,41.82,42.07,30300.0,31.1787,31.1861,30.9567,31.1417,30300.0
2011-09-09 09:55:00,42.09,42.13,41.88,41.93,23400.0,31.1565,31.1861,31.0011,31.0381,23400.0
2011-09-09 10:00:00,41.93,42.17,41.88,42.03,28300.0,31.0381,31.2157,31.0011,31.1121,28300.0
2011-09-09 10:05:00,42.03,42.09,41.93,42.0,21300.0,31.1121,31.1565,31.0381,31.0899,21300.0
2011-09-09 10:10:00,42.01,42.1,41.94,42.03,36100.0,31.0973,31.1639,31.0455,31.1121,36100.0
2011-09-09 10:15:00,42.04,42.05,41.93,41.99,43600.0,31.1195,31.1269,31.0381,31.0825,43600.0
2011-09-09 10:20:00,42.01,42.17,41.93,42.17,13200.0,31.0973,31.2157,31.0381,31.2157,13200.0
2011-09-09 10:25:00,42.2,42.32,42.17,42.32,25600.0,31.238,31.3268,31.2157,31.3268,25600.0
2011-09-09 10:30:00,42.37,42.38,42.11,42.11,13500.0,31.3638,31.3712,31.1713,31.1713,13500.0
2011-09-09 10:35:00,42.09,42.21,42.04,42.21,11800.0,31.1565,31.2454,31.1195,31.2454,11800.0
2011-09-09 10:40:00,42.24,42.44,42.17,42.38,13300.0,31.2676,31.4156,31.2157,31.3712,13300.0
2011-09-09 10:45:00,42.36,42.54,42.33,42.54,14100.0,31.3564,31.4896,31.3342,31.4896,14100.0
2011-09-09 10:50:00,42.54,42.62,42.46,42.46,12900.0,31.4896,31.5489,31.4304,31.4304,12900.0
2011-09-09 10:55:00,42.46,42.48,42.3,42.34,5500.0,31.4304,31.4452,31.312,31.3416,5500.0
2011-09-09 11:00:00,42.32,42.46,42.29,42.4,18000.0,31.3268,31.4304,31.3046,31.386,18000.0
2011-09-09 11:05:00,42.41,42.48,42.37,42.48,14400.0,31.3934,31.4452,31.3638,31.4452,14400.0
2011-09-09 11:10:00,42.53,42.68,42.16,42.21,23000.0,31.4822,31.5933,31.2083,31.2454,23000.0
2011-09-09 11:15:00,42.19,42.21,42.04,42.09,23000.0,31.2305,31.2454,31.1195,31.1565,23000.0
2011-09-09 11:20:00,42.07,42.07,41.72,41.83,28900.0,31.1417,31.1417,30.8826,30.9641,28900.0
2011-09-09 11:25:00,41.86,41.92,41.79,41.8,14800.0,30.9863,31.0307,30.9345,30.9419,14800.0
2011-09-09 11:30:00,41.79,41.94,41.76,41.89,12400.0,30.9345,31.0455,30.9122,31.0085,12400.0
2011-09-09 11:35:00,41.88,41.91,41.8,41.81,9700.0,31.0011,31.0233,30.9419,30.9493,9700.0
2011-09-09 11:40:00,41.79,41.8,41.54,41.58,13100.0,30.9345,30.9419,30.7494,30.779,13100.0
2011-09-09 11:45:00,41.61,41.62,41.44,41.44,11300.0,30.8012,30.8086,30.6754,30.6754,11300.0
2011-09-09 11:50:00,41.48,41.56,41.38,41.52,23100.0,30.705,30.7642,30.631,30.7346,23100.0
2011-09-09 11:55:00,41.54,41.58,41.5,41.51,5900.0,30.7494,30.779,30.7198,30.7272,5900.0
2011-09-09 12:00:00,41.52,41.54,41.41,41.49,13600.0,30.7346,30.7494,30.6532,30.7124,13600.0
2011-09-09 12:05:00,41.48,41.49,41.36,41.37,10800.0,30.705,30.7124,30.6162,30.6236,10800.0
2011-09-09 12:10:00,41.38,41.41,41.3,41.33,7600.0,30.631,30.6532,30.5717,30.5939,7600.0
2011-09-09 12:15:00,41.32,41.51,41.32,41.46,10600.0,30.5865,30.7272,30.5865,30.6902,10600.0
2011-09-09 12:20:00,41.47,41.58,41.47,41.51,10200.0,30.6976,30.779,30.6976,30.7272,10200.0
2011-09-09 12:25:00,41.51,41.52,41.41,41.42,13300.0,30.7272,30.7346,30.6532,30.6606,13300.0
2011-09-09 12:30:00,41.45,41.48,41.24,41.3,15300.0,30.6828,30.705,30.5273,30.5717,15300.0
2011-09-09 12:35:00,41.29,41.42,41.21,41.4,14800.0,30.5643,30.6606,30.5051,30.6458,14800.0
2011-09-09 12:40:00,41.4,41.4,41.32,41.32,11500.0,30.6458,30.6458,30.5865,30.5865,11500.0
2011-09-09 12:45:00,41.34,41.49,41.34,41.41,16500.0,30.6013,30.7124,30.6013,30.6532,16500.0
2011-09-09 12:50:00,41.42,41.42,41.34,41.41,9800.0,30.6606,30.6606,30.6013,30.6532,9800.0
2011-09-09 12:55:00,41.4,41.76,41.4,41.76,43200.0,30.6458,30.9122,30.6458,30.9122,43200.0
2011-09-09 13:00:00,41.74,41.74,41.52,41.58,22800.0,30.8974,30.8974,30.7346,30.779,22800.0
2011-09-09 13:05:00,41.57,41.79,41.56,41.75,17100.0,30.7716,30.9345,30.7642,30.9048,17100.0
2011-09-09 13:10:00,41.73,41.91,41.68,41.88,12700.0,30.89,31.0233,30.853,31.0011,12700.0
2011-09-09 13:15:00,41.88,41.96,41.76,41.77,8100.0,31.0011,31.0603,30.9122,30.9196,8100.0
2011-09-09 13:20:00,41.76,41.81,41.63,41.66,14700.0,30.9122,30.9493,30.816,30.8382,14700.0
2011-09-09 13:25:00,41.65,41.78,41.64,41.78,15400.0,30.8308,30.9271,30.8234,30.9271,15400.0
2011-09-09 13:30:00,41.78,41.79,41.64,41.66,13200.0,30.9271,30.9345,30.8234,30.8382,13200.0
2011-09-09 13:35:00,41.65,41.71,41.61,41.67,24400.0,30.8308,30.8752,30.8012,30.8456,24400.0
2011-09-09 13:40:00,41.68,41.74,41.67,41.71,12500.0,30.853,30.8974,30.8456,30.8752,12500.0
2011-09-09 13:45:00,41.69,41.72,41.56,41.56,15700.0,30.8604,30.8826,30.7642,30.7642,15700.0
2011-09-09 13:50:00,41.56,41.68,41.56,41.64,17800.0,30.7642,30.853,30.7642,30.8234,17800.0
2011-09-09 13:55:00,41.64,41.71,41.64,41.7,17400.0,30.8234,30.8752,30.8234,30.8678,17400.0
2011-09-09 14:00:00,41.7,41.75,41.66,41.72,26800.0,30.8678,30.9048,30.8382,30.8826,26800.0
2011-09-09 14:05:00,41.7,41.84,41.68,41.84,18300.0,30.8678,30.9715,30.853,30.9715,18300.0
2011-09-09 14:10:00,41.84,41.84,41.62,41.63,28200.0,30.9715,30.9715,30.8086,30.816,28200.0
2011-09-09 14:15:00,41.63,41.7,41.57,41.62,24800.0,30.816,30.8678,30.7716,30.8086,24800.0
2011-09-09 14:20:00,41.62,41.75,41.62,41.7,25300.0,30.8086,30.9048,30.8086,30.8678,25300.0
2011-09-09 14:25:00,41.71,41.73,41.59,41.64,28600.0,30.8752,30.89,30.7864,30.8234,28600.0
2011-09-09 14:30:00,41.64,41.64,41.55,41.57,26700.0,30.8234,30.8234,30.7568,30.7716,26700.0
2011-09-09 14:35:00,41.59,41.65,41.5,41.62,37800.0,30.7864,30.8308,30.7198,30.8086,37800.0
2011-09-09 14:40:00,41.64,41.89,41.64,41.87,30100.0,30.8234,31.0085,30.8234,30.9937,30100.0
2011-09-09 14:45:00,41.86,41.88,41.63,41.63,26200.0,30.9863,31.0011,30.816,30.816,26200.0
2011-09-09 14:50:00,41.63,41.64,41.53,41.62,31700.0,30.816,30.8234,30.742,30.8086,31700.0
2011-09-09 14:55:00,41.62,41.66,41.54,41.61,37600.0,30.8086,30.8382,30.7494,30.8012,37600.0
2011-09-09 15:00:00,41.57,41.63,41.49,41.63,32400.0,30.7716,30.816,30.7124,30.816,32400.0
2011-09-09 15:05:00,41.65,41.7,41.6,41.7,27300.0,30.8308,30.8678,30.7938,30.8678,27300.0
2011-09-09 15:10:00,41.72,41.74,41.57,41.71,41100.0,30.8826,30.8974,30.7716,30.8752,41100.0
2011-09-09 15:15:00,41.71,41.76,41.61,41.76,39200.0,30.8752,30.9122,30.8012,30.9122,39200.0
2011-09-09 15:20:00,41.76,41.78,41.57,41.59,34800.0,30.9122,30.9271,30.7716,30.7864,34800.0
2011-09-09 15:25:00,41.62,41.71,41.55,41.55,29800.0,30.8086,30.8752,30.7568,30.7568,29800.0
2011-09-09 15:30:00,41.56,41.74,41.56,41.69,37500.0,30.7642,30.8974,30.7642,30.8604,37500.0
2011-09-09 15:35:00,41.69,41.88,41.65,41.88,50900.0,30.8604,31.0011,30.8308,31.0011,50900.0
2011-09-09 15:40:00,41.88,41.89,41.77,41.83,81200.0,31.0011,31.0085,30.9196,30.9641,81200.0
2011-09-09 15:45:00,41.85,41.98,41.81,41.92,66900.0,30.9789,31.0751,30.9493,31.0307,66900.0
2011-09-09 15:50:00,41.92,41.95,41.85,41.93,125300.0,31.0307,31.0529,30.9789,31.0381,125300.0
2011-09-09 15:55:00,41.92,41.94,41.73,41.74,204500.0,31.0307,31.0455,30.89,30.8974,204500.0
2011-09-12 09:30:00,40.93,41.11,40.81,41.11,37300.0,30.2979,30.4311,30.209,30.4311,37300.0
2011-09-12 09:35:00,41.09,41.22,40.83,41.13,38300.0,30.4163,30.5125,30.2238,30.4459,38300.0
2011-09-12 09:40:00,41.11,41.2,41.01,41.2,14900.0,30.4311,30.4977,30.3571,30.4977,14900.0
2011-09-12 09:45:00,41.26,41.42,41.2,41.28,10200.0,30.5421,30.6606,30.4977,30.5569,10200.0
2011-09-12 09:50:00,41.31,41.49,41.28,41.43,12400.0,30.5791,30.7124,30.5569,30.668,12400.0
2011-09-12 09:55:00,41.47,41.73,41.46,41.53,44700.0,30.6976,30.89,30.6902,30.742,44700.0
2011-09-12 10:00:00,41.55,41.58,41.4,41.51,25700.0,30.7568,30.779,30.6458,30.7272,25700.0
2011-09-12 10:05:00,41.52,41.78,41.49,41.67,18600.0,30.7346,30.9271,30.7124,30.8456,18600.0
2011-09-12 10:10:00,41.69,41.76,41.31,41.32,22000.0,30.8604,30.9122,30.5791,30.5865,22000.0
2011-09-12 10:15:00,41.32,41.38,41.06,41.1,72200.0,30.5865,30.631,30.3941,30.4237,72200.0
2011-09-12 10:20:00,41.09,41.22,40.99,41.01,61900.0,30.4163,30.5125,30.3423,30.3571,61900.0
2011-09-12 10:25:00,41.04,41.09,40.87,40.87,31300.0,30.3793,30.4163,30.2534,30.2534,31300.0
2011-09-12 10:30:00,40.88,40.92,40.71,40.72,37000.0,30.2608,30.2904,30.135,30.1424,37000.0
2011-09-12 10:35:00,40.72,40.85,40.62,40.81,41500.0,30.1424,30.2386,30.0684,30.209,41500.0
2011-09-12 10:40:00,40.84,40.84,40.52,40.55,27200.0,30.2312,30.2312,29.9944,30.0166,27200.0
2011-09-12 10:45:00,40.54,40.64,40.46,40.55,22700.0,30.0092,30.0832,29.9499,30.0166,22700.0
2011-09-12 10:50:00,40.55,40.65,40.52,40.64,16300.0,30.0166,30.0906,29.9944,30.0832,16300.0
2011-09-12 10:55:00,40.64,40.64,40.36,40.38,21900.0,30.0832,30.0832,29.8759,29.8907,21900.0
2011-09-12 11:00:00,40.39,40.41,40.34,40.39,16600.0,29.8981,29.9129,29.8611,29.8981,16600.0
2011-09-12 11:05:00,40.4,40.53,40.39,40.48,20700.0,29.9055,30.0018,29.8981,29.9647,20700.0
2011-09-12 11:10:00,40.49,40.54,40.39,40.52,23600.0,29.9721,30.0092,29.8981,29.9944,23600.0
2011-09-12 11:15:00,40.55,40.64,40.55,40.63,23300.0,30.0166,30.0832,30.0166,30.0758,23300.0
2011-09-12 11:20:00,40.63,40.71,40.58,40.65,27600.0,30.0758,30.135,30.0388,30.0906,27600.0
2011-09-12 11:25:00,40.66,40.79,40.66,40.76,17600.0,30.098,30.1942,30.098,30.172,17600.0
2011-09-12 11:30:00,40.75,40.93,40.72,40.89,21900.0,30.1646,30.2979,30.1424,30.2682,21900.0
2011-09-12 11:35:00,40.87,40.96,40.86,40.95,17700.0,30.2534,30.3201,30.246,30.3127,17700.0
2011-09-12 11:40:00,40.96,41.01,40.92,41.0,11800.0,30.3201,30.3571,30.2904,30.3497,11800.0
2011-09-12 11:45:00,41.0,41.02,40.84,40.85,12200.0,30.3497,30.3645,30.2312,30.2386,12200.0
2011-09-12 11:50:00,40.84,40.9,40.82,40.82,14000.0,30.2312,30.2756,30.2164,30.2164,14000.0
2011-09-12 11:55:00,40.83,40.85,40.66,40.7,10800.0,30.2238,30.2386,30.098,30.1276,10800.0
2011-09-12 12:00:00,40.68,40.8,40.67,40.67,11900.0,30.1128,30.2016,30.1054,30.1054,11900.0
2011-09-12 12:05:00,40.68,40.71,40.58,40.65,11800.0,30.1128,30.135,30.0388,30.0906,11800.0
2011-09-12 12:10:00,40.62,40.68,40.57,40.6,11000.0,30.0684,30.1128,30.0314,30.0536,11000.0
2011-09-12 12:15:00,40.62,40.68,40.55,40.55,13100.0,30.0684,30.1128,30.0166,30.0166,13100.0
2011-09-12 12:20:00,40.57,40.68,40.56,40.68,12500.0,30.0314,30.1128,30.024,30.1128,12500.0
2011-09-12 12:25:00,40.69,40.92,40.69,40.92,26600.0,30.1202,30.2904,30.1202,30.2904,26600.0
2011-09-12 12:30:00,40.92,40.92,40.66,40.73,32400.0,30.2904,30.2904,30.098,30.1498,32400.0
2011-09-12 12:35:00,40.74,40.74,40.64,40.64,12100.0,30.1572,30.1572,30.0832,30.0832,12100.0
2011-09-12 12:40:00,40.61,40.66,40.61,40.62,15500.0,30.061,30.098,30.061,30.0684,15500.0
2011-09-12 12:45:00,40.62,40.69,40.62,40.62,6400.0,30.0684,30.1202,30.0684,30.0684,6400.0
2011-09-12 12:50:00,40.63,40.76,40.63,40.75,11400.0,30.0758,30.172,30.0758,30.1646,11400.0
2011-09-12 12:55:00,40.76,40.77,40.67,40.76,19000.0,30.172,30.1794,30.1054,30.172,19000.0
2011-09-12 13:00:00,40.77,40.94,40.75,40.91,19400.0,30.1794,30.3053,30.1646,30.283,19400.0
2011-09-12 13:05:00,40.91,40.98,40.78,40.83,28400.0,30.283,30.3349,30.1868,30.2238,28400.0
2011-09-12 13:10:00,40.83,40.94,40.82,40.84,14400.0,30.2238,30.3053,30.2164,30.2312,14400.0
2011-09-12 13:15:00,40.85,40.86,40.72,40.79,15600.0,30.2386,30.246,30.1424,30.1942,15600.0
2011-09-12 13:20:00,40.79,40.79,40.72,40.73,8200.0,30.1942,30.1942,30.1424,30.1498,8200.0
2011-09-12 13:25:00,40.72,40.81,40.72,40.73,11000.0,30.1424,30.209,30.1424,30.1498,11000.0
2011-09-12 13:30:00,40.72,40.77,40.62,40.64,21100.0,30.1424,30.1794,30.0684,30.0832,21100.0
2011-09-12 13:35:00,40.65,40.65,40.54,40.63,13700.0,30.0906,30.0906,30.0092,30.0758,13700.0
2011-09-12 13:40:00,40.62,40.68,40.59,40.68,7900.0,30.0684,30.1128,30.0462,30.1128,7900.0
2011-09-12 13:45:00,40.7,40.75,40.63,40.74,18900.0,30.1276,30.1646,30.0758,30.1572,18900.0
2011-09-12 13:50:00,40.76,40.87,40.73,40.81,21600.0,30.172,30.2534,30.1498,30.209,21600.0
2011-09-12 13:55:00,40.8,40.89,40.75,40.84,13600.0,30.2016,30.2682,30.1646,30.2312,13600.0
2011-09-12 14:00:00,40.85,40.86,40.62,40.64,23600.0,30.2386,30.246,30.0684,30.0832,23600.0
2011-09-12 14:05:00,40.64,40.7,40.54,40.66,19100.0,30.0832,30.1276,30.0092,30.098,19100.0
2011-09-12 14:10:00,40.65,40.66,40.55,40.66,22200.0,30.0906,30.098,30.0166,30.098,22200.0
2011-09-12 14:15:00,40.66,40.77,40.64,40.66,15600.0,30.098,30.1794,30.0832,30.098,15600.0
2011-09-12 14:20:00,40.66,40.8,40.62,40.74,19500.0,30.098,30.2016,30.0684,30.1572,19500.0
2011-09-12 14:25:00,40.75,40.81,40.71,40.77,18600.0,30.1646,30.209,30.135,30.1794,18600.0
2011-09-12 14:30:00,40.78,40.86,40.71,40.85,23100.0,30.1868,30.246,30.135,30.2386,23100.0
2011-09-12 14:35:00,40.85,41.17,40.85,41.06,70600.0,30.2386,30.4755,30.2386,30.3941,70600.0
2011-09-12 14:40:00,41.05,41.43,41.05,41.33,50700.0,30.3867,30.668,30.3867,30.5939,50700.0
2011-09-12 14:45:00,41.33,41.35,41.12,41.16,37300.0,30.5939,30.6088,30.4385,30.4681,37300.0
2011-09-12 14:50:00,41.16,41.17,40.99,41.03,25100.0,30.4681,30.4755,30.3423,30.3719,25100.0
2011-09-12 14:55:00,41.02,41.05,40.91,40.95,22500.0,30.3645,30.3867,30.283,30.3127,22500.0
2011-09-12 15:00:00,40.98,41.05,40.85,40.94,41300.0,30.3349,30.3867,30.2386,30.3053,41300.0
2011-09-12 15:05:00,40.94,40.97,40.82,40.82,34100.0,30.3053,30.3275,30.2164,30.2164,34100.0
2011-09-12 15:10:00,40.82,41.0,40.82,40.86,30600.0,30.2164,30.3497,30.2164,30.246,30600.0
2011-09-12 15:15:00,40.87,40.93,40.73,40.84,39900.0,30.2534,30.2979,30.1498,30.2312,39900.0
2011-09-12 15:20:00,40.85,41.16,40.74,41.16,56200.0,30.2386,30.4681,30.1572,30.4681,56200.0
2011-09-12 15:25:00,41.18,41.18,41.05,41.15,34600.0,30.4829,30.4829,30.3867,30.4607,34600.0
2011-09-12 15:30:00,41.15,41.36,41.15,41.29,103800.0,30.4607,30.6162,30.4607,30.5643,103800.0
2011-09-12 15:35:00,41.29,41.3,41.14,41.29,57000.0,30.5643,30.5717,30.4533,30.5643,57000.0
2011-09-12 15:40:00,41.29,41.45,41.22,41.4,58000.0,30.5643,30.6828,30.5125,30.6458,58000.0
2011-09-12 15:45:00,41.39,41.68,41.39,41.66,185800.0,30.6384,30.853,30.6384,30.8382,185800.0
2011-09-12 15:50:00,41.67,42.07,41.6,41.89,293000.0,30.8456,31.1417,30.7938,31.0085,293000.0
2011-09-12 15:55:00,41.89,42.06,41.87,42.05,195800.0,31.0085,31.1343,30.9937,31.1269,195800.0
2011-09-13 09:30:00,42.17,42.47,42.16,42.26,27600.0,31.2157,31.4378,31.2083,31.2824,27600.0
2011-09-13 09:35:00,42.26,42.26,41.76,41.76,12200.0,31.2824,31.2824,30.9122,30.9122,12200.0
2011-09-13 09:40:00,41.76,41.77,41.61,41.66,22100.0,30.9122,30.9196,30.8012,30.8382,22100.0
2011-09-13 09:45:00,41.66,42.24,41.6,42.21,26800.0,30.8382,31.2676,30.7938,31.2454,26800.0
2011-09-13 09:50:00,42.23,42.37,42.19,42.33,19800.0,31.2602,31.3638,31.2305,31.3342,19800.0
2011-09-13 09:55:00,42.35,42.55,42.3,42.5,15000.0,31.349,31.497,31.312,31.46,15000.0
2011-09-13 10:00:00,42.5,42.59,42.41,42.58,20100.0,31.46,31.5266,31.3934,31.5192,20100.0
2011-09-13 10:05:00,42.59,42.7,42.53,42.58,53700.0,31.5266,31.6081,31.4822,31.5192,53700.0
2011-09-13 10:10:00,42.6,42.6,42.38,42.38,24800.0,31.534,31.534,31.3712,31.3712,24800.0
2011-09-13 10:15:00,42.42,42.48,42.33,42.36,23900.0,31.4008,31.4452,31.3342,31.3564,23900.0
2011-09-13 10:20:00,42.34,42.52,42.31,42.46,27700.0,31.3416,31.4748,31.3194,31.4304,27700.0
2011-09-13 10:25:00,42.48,42.57,42.38,42.38,23100.0,31.4452,31.5118,31.3712,31.3712,23100.0
2011-09-13 10:30:00,42.41,42.51,42.2,42.22,38600.0,31.3934,31.4674,31.238,31.2528,38600.0
2011-09-13 10:35:00,42.2,42.28,42.13,42.27,23100.0,31.238,31.2972,31.1861,31.2898,23100.0
2011-09-13 10:40:00,42.26,42.33,42.21,42.29,19600.0,31.2824,31.3342,31.2454,31.3046,19600.0
2011-09-13 10:45:00,42.28,42.45,42.28,42.39,22600.0,31.2972,31.423,31.2972,31.3786,22600.0
2011-09-13 10:50:00,42.4,42.47,42.17,42.21,41500.0,31.386,31.4378,31.2157,31.2454,41500.0
2011-09-13 10:55:00,42.22,42.3,42.14,42.27,49600.0,31.2528,31.312,31.1935,31.2898,49600.0
2011-09-13 11:00:00,42.26,42.33,42.1,42.11,35700.0,31.2824,31.3342,31.1639,31.1713,35700.0
2011-09-13 11:05:00,42.1,42.18,42.02,42.13,27300.0,31.1639,31.2231,31.1047,31.1861,27300.0
2011-09-13 11:10:00,42.12,42.21,42.11,42.18,28200.0,31.1787,31.2454,31.1713,31.2231,28200.0
2011-09-13 11:15:00,42.17,42.21,42.06,42.08,40500.0,31.2157,31.2454,31.1343,31.1491,40500.0
2011-09-13 11:20:00,42.07,42.09,42.01,42.02,29200.0,31.1417,31.1565,31.0973,31.1047,29200.0
2011-09-13 11:25:00,42.02,42.03,41.87,42.0,36300.0,31.1047,31.1121,30.9937,31.0899,36300.0
2011-09-13 11:30:00,42.04,42.08,41.96,42.03,19700.0,31.1195,31.1491,31.0603,31.1121,19700.0
2011-09-13 11:35:00,42.07,42.27,42.03,42.25,16500.0,31.1417,31.2898,31.1121,31.275,16500.0
2011-09-13 11:40:00,42.22,42.34,42.21,42.33,22400.0,31.2528,31.3416,31.2454,31.3342,22400.0
2011-09-13 11:45:00,42.33,42.39,42.22,42.22,36200.0,31.3342,31.3786,31.2528,31.2528,36200.0
2011-09-13 11:50:00,42.21,42.28,42.16,42.23,23400.0,31.2454,31.2972,31.2083,31.2602,23400.0
2011-09-13 11:55:00,42.23,42.31,42.15,42.17,22900.0,31.2602,31.3194,31.2009,31.2157,22900.0
2011-09-13 12:00:00,42.15,42.16,41.97,42.03,66000.0,31.2009,31.2083,31.0677,31.1121,66000.0
2011-09-13 12:05:00,42.01,42.25,42.01,42.25,22800.0,31.0973,31.275,31.0973,31.275,22800.0
2011-09-13 12:10:00,42.25,42.28,42.16,42.23,15400.0,31.275,31.2972,31.2083,31.2602,15400.0
2011-09-13 12:15:00,42.26,42.31,42.22,42.28,14300.0,31.2824,31.3194,31.2528,31.2972,14300.0
2011-09-13 12:20:00,42.25,42.28,42.2,42.21,27400.0,31.275,31.2972,31.238,31.2454,27400.0
2011-09-13 12:25:00,42.19,42.27,42.14,42.27,30500.0,31.2305,31.2898,31.1935,31.2898,30500.0
2011-09-13 12:30:00,42.26,42.27,42.16,42.19,19100.0,31.2824,31.2898,31.2083,31.2305,19100.0
2011-09-13 12:35:00,42.18,42.3,42.18,42.25,19100.0,31.2231,31.312,31.2231,31.275,19100.0
2011-09-13 12:40:00,42.26,42.3,42.22,42.24,31000.0,31.2824,31.312,31.2528,31.2676,31000.0
2011-09-13 12:45:00,42.25,42.36,42.25,42.29,14700.0,31.275,31.3564,31.275,31.3046,14700.0
2011-09-13 12:50:00,42.3,42.34,42.28,42.28,10000.0,31.312,31.3416,31.2972,31.2972,10000.0
2011-09-13 12:55:00,42.27,42.39,42.24,42.33,29200.0,31.2898,31.3786,31.2676,31.3342,29200.0
2011-09-13 13:00:00,42.34,42.42,42.33,42.37,29900.0,31.3416,31.4008,31.3342,31.3638,29900.0
2011-09-13 13:05:00,42.38,42.48,42.38,42.4,30800.0,31.3712,31.4452,31.3712,31.386,30800.0
2011-09-13 13:10:00,42.4,42.52,42.39,42.51,53100.0,31.386,31.4748,31.3786,31.4674,53100.0
2011-09-13 13:15:00,42.53,42.57,42.48,42.48,11600.0,31.4822,31.5118,31.4452,31.4452,11600.0
2011-09-13 13:20:00,42.5,42.53,42.46,42.51,10800.0,31.46,31.4822,31.4304,31.4674,10800.0
2011-09-13 13:25:00,42.51,42.55,42.5,42.5,6700.0,31.4674,31.497,31.46,31.46,6700.0
2011-09-13 13:30:00,42.51,42.52,42.38,42.5,22100.0,31.4674,31.4748,31.3712,31.46,22100.0
2011-09-13 13:35:00,42.49,42.51,42.43,42.51,19900.0,31.4526,31.4674,31.4082,31.4674,19900.0
2011-09-13 13:40:00,42.51,42.58,42.51,42.57,9700.0,31.4674,31.5192,31.4674,31.5118,9700.0
2011-09-13 13:45:00,42.59,42.75,42.54,42.72,29700.0,31.5266,31.6451,31.4896,31.6229,29700.0
2011-09-13 13:50:00,42.73,42.81,42.71,42.79,17300.0,31.6303,31.6895,31.6155,31.6747,17300.0
2011-09-13 13:55:00,42.82,42.82,42.63,42.68,23200.0,31.6969,31.6969,31.5563,31.5933,23200.0
2011-09-13 14:00:00,42.68,42.68,42.59,42.63,22000.0,31.5933,31.5933,31.5266,31.5563,22000.0
2011-09-13 14:05:00,42.63,42.69,42.57,42.64,31500.0,31.5563,31.6007,31.5118,31.5637,31500.0
2011-09-13 14:10:00,42.64,42.7,42.57,42.66,35300.0,31.5637,31.6081,31.5118,31.5785,35300.0
2011-09-13 14:15:00,42.65,42.75,42.64,42.7,38300.0,31.5711,31.6451,31.5637,31.6081,38300.0
2011-09-13 14:20:00,42.7,42.95,42.69,42.94,67600.0,31.6081,31.7931,31.6007,31.7857,67600.0
2011-09-13 14:25:00,42.97,43.06,42.91,43.06,64900.0,31.8079,31.8746,31.7635,31.8746,64900.0
2011-09-13 14:30:00,43.08,43.11,43.01,43.03,17600.0,31.8894,31.9116,31.8375,31.8523,17600.0
2011-09-13 14:35:00,43.02,43.03,42.93,42.98,25600.0,31.8449,31.8523,31.7783,31.8153,25600.0
2011-09-13 14:40:00,42.98,43.0,42.93,42.93,22600.0,31.8153,31.8301,31.7783,31.7783,22600.0
2011-09-13 14:45:00,42.94,42.98,42.74,42.76,40800.0,31.7857,31.8153,31.6377,31.6525,40800.0
2011-09-13 14:50:00,42.76,42.8,42.73,42.8,29200.0,31.6525,31.6821,31.6303,31.6821,29200.0
2011-09-13 14:55:00,42.79,42.87,42.69,42.85,87200.0,31.6747,31.7339,31.6007,31.7191,87200.0
2011-09-13 15:00:00,42.82,42.92,42.78,42.9,76300.0,31.6969,31.7709,31.6673,31.7561,76300.0
2011-09-13 15:05:00,42.86,42.89,42.66,42.74,37300.0,31.7265,31.7487,31.5785,31.6377,37300.0
2011-09-13 15:10:00,42.74,42.81,42.65,42.68,29100.0,31.6377,31.6895,31.5711,31.5933,29100.0
2011-09-13 15:15:00,42.68,42.68,42.44,42.5,95600.0,31.5933,31.5933,31.4156,31.46,95600.0
2011-09-13 15:20:00,42.5,42.55,42.39,42.53,107200.0,31.46,31.497,31.3786,31.4822,107200.0
2011-09-13 15:25:00,42.53,42.75,42.39,42.74,157800.0,31.4822,31.6451,31.3786,31.6377,157800.0
2011-09-13 15:30:00,42.75,42.94,42.73,42.94,77100.0,31.6451,31.7857,31.6303,31.7857,77100.0
2011-09-13 15:35:00,42.92,42.94,42.75,42.77,53200.0,31.7709,31.7857,31.6451,31.6599,53200.0
2011-09-13 15:40:00,42.77,42.95,42.67,42.9,51900.0,31.6599,31.7931,31.5859,31.7561,51900.0
2011-09-13 15:45:00,42.92,43.03,42.89,42.94,90300.0,31.7709,31.8523,31.7487,31.7857,90300.0
2011-09-13 15:50:00,42.96,43.02,42.77,42.86,120400.0,31.8005,31.8449,31.6599,31.7265,120400.0
2011-09-13 15:55:00,42.87,42.93,42.85,42.88,202500.0,31.7339,31.7783,31.7191,31.7413,202500.0
2011-09-14 09:30:00,43.94,44.16,43.65,43.7,65600.0,32.526,32.6888,32.3113,32.3483,65600.0
2011-09-14 09:35:00,43.79,44.08,43.5,43.52,28800.0,32.4149,32.6296,32.2003,32.2151,28800.0
2011-09-14 09:40:00,43.52,43.63,43.47,43.51,36000.0,32.2151,32.2965,32.1781,32.2077,36000.0
2011-09-14 09:45:00,43.49,43.61,43.39,43.42,35000.0,32.1929,32.2817,32.1188,32.141,35000.0
2011-09-14 09:50:00,43.4,43.49,43.18,43.2,15500.0,32.1262,32.1929,31.9634,31.9782,15500.0
2011-09-14 09:55:00,43.22,43.32,42.99,43.02,51900.0,31.993,32.067,31.8227,31.8449,51900.0
2011-09-14 10:00:00,43.02,43.05,42.79,42.96,45900.0,31.8449,31.8672,31.6747,31.8005,45900.0
2011-09-14 10:05:00,42.94,43.06,42.94,43.0,35100.0,31.7857,31.8746,31.7857,31.8301,35100.0
2011-09-14 10:10:00,42.99,43.15,42.99,43.09,31900.0,31.8227,31.9412,31.8227,31.8968,31900.0
2011-09-14 10:15:00,43.08,43.08,42.71,42.77,61900.0,31.8894,31.8894,31.6155,31.6599,61900.0
2011-09-14 10:20:00,42.75,42.84,42.51,42.77,48400.0,31.6451,31.7117,31.4674,31.6599,48400.0
2011-09-14 10:25:00,42.75,43.0,42.71,42.74,26900.0,31.6451,31.8301,31.6155,31.6377,26900.0
2011-09-14 10:30:00,42.77,42.86,42.62,42.81,18100.0,31.6599,31.7265,31.5489,31.6895,18100.0
2011-09-14 10:35:00,42.8,43.04,42.77,43.04,50100.0,31.6821,31.8597,31.6599,31.8597,50100.0
2011-09-14 10:40:00,43.05,43.06,42.84,42.84,24200.0,31.8672,31.8746,31.7117,31.7117,24200.0
2011-09-14 10:45:00,42.83,42.91,42.69,42.71,17700.0,31.7043,31.7635,31.6007,31.6155,17700.0
2011-09-14 10:50:00,42.82,42.97,42.71,42.95,12400.0,31.6969,31.8079,31.6155,31.7931,12400.0
2011-09-14 10:55:00,42.95,42.98,42.79,42.98,12300.0,31.7931,31.8153,31.6747,31.8153,12300.0
2011-09-14 11:00:00,42.93,43.05,42.82,43.05,12100.0,31.7783,31.8672,31.6969,31.8672,12100.0
2011-09-14 11:05:00,43.04,43.21,43.04,43.15,18500.0,31.8597,31.9856,31.8597,31.9412,18500.0
2011-09-14 11:10:00,43.15,43.25,43.11,43.25,12500.0,31.9412,32.0152,31.9116,32.0152,12500.0
2011-09-14 11:15:00,43.27,43.3,43.18,43.18,14900.0,32.03,32.0522,31.9634,31.9634,14900.0
2011-09-14 11:20:00,43.18,43.29,43.13,43.28,14900.0,31.9634,32.0448,31.9264,32.0374,14900.0
2011-09-14 11:25:00,43.3,43.5,43.27,43.5,22100.0,32.0522,32.2003,32.03,32.2003,22100.0
2011-09-14 11:30:00,43.47,43.59,43.41,43.45,36300.0,32.1781,32.2669,32.1336,32.1632,36300.0
2011-09-14 11:35:00,43.44,43.56,43.4,43.53,20300.0,32.1558,32.2447,32.1262,32.2225,20300.0
2011-09-14 11:40:00,43.53,43.53,43.3,43.34,19300.0,32.2225,32.2225,32.0522,32.0818,19300.0
2011-09-14 11:45:00,43.34,43.36,43.26,43.36,10400.0,32.0818,32.0966,32.0226,32.0966,10400.0
2011-09-14 11:50:00,43.33,43.48,43.29,43.46,10200.0,32.0744,32.1855,32.0448,32.1706,10200.0
2011-09-14 11:55:00,43.46,43.47,43.38,43.44,11400.0,32.1706,32.1781,32.1114,32.1558,11400.0
2011-09-14 12:00:00,43.47,43.47,43.39,43.41,26800.0,32.1781,32.1781,32.1188,32.1336,26800.0
2011-09-14 12:05:00,43.4,43.41,43.27,43.31,39200.0,32.1262,32.1336,32.03,32.0596,39200.0
2011-09-14 12:10:00,43.31,43.32,43.23,43.24,11700.0,32.0596,32.067,32.0004,32.0078,11700.0
2011-09-14 12:15:00,43.23,43.24,43.16,43.19,14500.0,32.0004,32.0078,31.9486,31.9708,14500.0
2011-09-14 12:20:00,43.17,43.18,43.12,43.15,6300.0,31.956,31.9634,31.919,31.9412,6300.0
2011-09-14 12:25:00,43.16,43.26,43.13,43.26,5400.0,31.9486,32.0226,31.9264,32.0226,5400.0
2011-09-14 12:30:00,43.27,43.34,43.25,43.31,9100.0,32.03,32.0818,32.0152,32.0596,9100.0
2011-09-14 12:35:00,43.34,43.43,43.31,43.43,9400.0,32.0818,32.1484,32.0596,32.1484,9400.0
2011-09-14 12:40:00,43.47,43.49,43.4,43.45,13800.0,32.1781,32.1929,32.1262,32.1632,13800.0
2011-09-14 12:45:00,43.46,43.5,43.4,43.42,14400.0,32.1706,32.2003,32.1262,32.141,14400.0
2011-09-14 12:50:00,43.43,43.43,43.32,43.34,13300.0,32.1484,32.1484,32.067,32.0818,13300.0
2011-09-14 12:55:00,43.34,43.45,43.34,43.4,22500.0,32.0818,32.1632,32.0818,32.1262,22500.0
2011-09-14 13:00:00,43.39,43.51,43.39,43.49,10600.0,32.1188,32.2077,32.1188,32.1929,10600.0
2011-09-14 13:05:00,43.51,43.65,43.51,43.61,14700.0,32.2077,32.3113,32.2077,32.2817,14700.0
2011-09-14 13:10:00,43.62,43.66,43.6,43.6,11900.0,32.2891,32.3187,32.2743,32.2743,11900.0
2011-09-14 13:15:00,43.61,43.62,43.54,43.59,20400.0,32.2817,32.2891,32.2299,32.2669,20400.0
2011-09-14 13:20:00,43.6,43.62,43.53,43.6,14200.0,32.2743,32.2891,32.2225,32.2743,14200.0
2011-09-14 13:25:00,43.6,43.6,43.5,43.53,20200.0,32.2743,32.2743,32.2003,32.2225,20200.0
2011-09-14 13:30:00,43.54,43.57,43.52,43.54,17700.0,32.2299,32.2521,32.2151,32.2299,17700.0
2011-09-14 13:35:00,43.55,43.82,43.53,43.82,28400.0,32.2373,32.4371,32.2225,32.4371,28400.0
2011-09-14 13:40:00,43.81,43.87,43.78,43.78,30600.0,32.4297,32.4741,32.4075,32.4075,30600.0
2011-09-14 13:45:00,43.78,43.78,43.7,43.74,21400.0,32.4075,32.4075,32.3483,32.3779,21400.0
2011-09-14 13:50:00,43.74,43.79,43.63,43.64,27600.0,32.3779,32.4149,32.2965,32.3039,27600.0
2011-09-14 13:55:00,43.64,43.64,43.4,43.46,52700.0,32.3039,32.3039,32.1262,32.1706,52700.0
2011-09-14 14:00:00,43.46,43.66,43.46,43.64,45300.0,32.1706,32.3187,32.1706,32.3039,45300.0
2011-09-14 14:05:00,43.64,43.8,43.64,43.73,32200.0,32.3039,32.4223,32.3039,32.3705,32200.0
2011-09-14 14:10:00,43.73,43.77,43.6,43.63,25200.0,32.3705,32.4001,32.2743,32.2965,25200.0
2011-09-14 14:15:00,43.63,43.89,43.63,43.85,27000.0,32.2965,32.4889,32.2965,32.4593,27000.0
2011-09-14 14:20:00,43.87,43.93,43.76,43.78,28400.0,32.4741,32.5186,32.3927,32.4075,28400.0
2011-09-14 14:25:00,43.77,43.78,43.64,43.71,27600.0,32.4001,32.4075,32.3039,32.3557,27600.0
2011-09-14 14:30:00,43.7,43.74,43.66,43.71,23600.0,32.3483,32.3779,32.3187,32.3557,23600.0
2011-09-14 14:35:00,43.71,43.78,43.69,43.74,13100.0,32.3557,32.4075,32.3409,32.3779,13100.0
2011-09-14 14:40:00,43.77,43.84,43.74,43.79,21300.0,32.4001,32.4519,32.3779,32.4149,21300.0
2011-09-14 14:45:00,43.79,43.81,43.7,43.7,17100.0,32.4149,32.4297,32.3483,32.3483,17100.0
2011-09-14 14:50:00,43.71,43.78,43.68,43.77,23000.0,32.3557,32.4075,32.3335,32.4001,23000.0
2011-09-14 14:55:00,43.79,43.88,43.76,43.87,14900.0,32.4149,32.4815,32.3927,32.4741,14900.0
2011-09-14 15:00:00,43.89,44.07,43.88,44.03,29000.0,32.4889,32.6222,32.4815,32.5926,29000.0
2011-09-14 15:05:00,44.05,44.11,44.0,44.08,23900.0,32.6074,32.6518,32.5704,32.6296,23900.0
2011-09-14 15:10:00,44.09,44.13,44.04,44.08,43800.0,32.637,32.6666,32.6,32.6296,43800.0
2011-09-14 15:15:00,44.08,44.23,44.07,44.19,60800.0,32.6296,32.7406,32.6222,32.711,60800.0
2011-09-14 15:20:00,44.2,44.23,44.09,44.2,45200.0,32.7184,32.7406,32.637,32.7184,45200.0
2011-09-14 15:25:00,44.21,44.52,44.18,44.4,50600.0,32.7258,32.9553,32.7036,32.8665,50600.0
2011-09-14 15:30:00,44.4,44.57,44.36,44.41,56100.0,32.8665,32.9923,32.8369,32.8739,56100.0
2011-09-14 15:35:00,44.41,44.49,44.32,44.34,40600.0,32.8739,32.9331,32.8073,32.8221,40600.0
2011-09-14 15:40:00,44.33,44.33,44.09,44.1,32700.0,32.8147,32.8147,32.637,32.6444,32700.0
2011-09-14 15:45:00,44.1,44.18,43.79,43.89,64600.0,32.6444,32.7036,32.4149,32.4889,64600.0
2011-09-14 15:50:00,43.9,44.06,43.87,43.92,125000.0,32.4964,32.6148,32.4741,32.5112,125000.0
2011-09-14 15:55:00,43.91,43.93,43.77,43.81,212400.0,32.5038,32.5186,32.4001,32.4297,212400.0
2011-09-15 09:30:00,44.63,44.63,44.13,44.23,32100.0,33.0367,33.0367,32.6666,32.7406,32100.0
2011-09-15 09:35:00,44.27,44.42,44.22,44.38,10500.0,32.7702,32.8813,32.7332,32.8517,10500.0
2011-09-15 09:40:00,44.36,44.38,44.0,44.25,41900.0,32.8369,32.8517,32.5704,32.7554,41900.0
2011-09-15 09:45:00,44.26,44.39,44.13,44.28,28700.0,32.7628,32.8591,32.6666,32.7776,28700.0
2011-09-15 09:50:00,44.29,44.33,44.11,44.15,42600.0,32.785,32.8147,32.6518,32.6814,42600.0
2011-09-15 09:55:00,44.19,44.28,44.14,44.18,13900.0,32.711,32.7776,32.674,32.7036,13900.0
2011-09-15 10:00:00,44.21,44.39,44.14,44.39,63600.0,32.7258,32.8591,32.674,32.8591,63600.0
2011-09-15 10:05:00,44.38,44.46,44.23,44.27,37200.0,32.8517,32.9109,32.7406,32.7702,37200.0
2011-09-15 10:10:00,44.26,44.32,44.21,44.25,16100.0,32.7628,32.8073,32.7258,32.7554,16100.0
2011-09-15 10:15:00,44.22,44.4,44.18,44.4,22600.0,32.7332,32.8665,32.7036,32.8665,22600.0
2011-09-15 10:20:00,44.39,44.41,44.24,44.26,15400.0,32.8591,32.8739,32.748,32.7628,15400.0
2011-09-15 10:25:00,44.26,44.3,44.08,44.15,18100.0,32.7628,32.7924,32.6296,32.6814,18100.0
2011-09-15 10:30:00,44.14,44.15,43.99,44.04,17900.0,32.674,32.6814,32.563,32.6,17900.0
2011-09-15 10:35:00,44.04,44.06,43.91,44.04,15200.0,32.6,32.6148,32.5038,32.6,15200.0
2011-09-15 10:40:00,44.06,44.12,43.99,44.11,35700.0,32.6148,32.6592,32.563,32.6518,35700.0
2011-09-15 10:45:00,44.11,44.13,44.05,44.09,32600.0,32.6518,32.6666,32.6074,32.637,32600.0
2011-09-15 10:50:00,44.1,44.12,43.94,43.94,16100.0,32.6444,32.6592,32.526,32.526,16100.0
2011-09-15 10:55:00,43.97,44.15,43.91,43.98,36500.0,32.5482,32.6814,32.5038,32.5556,36500.0
2011-09-15 11:00:00,43.95,44.02,43.86,43.99,14200.0,32.5334,32.5852,32.4667,32.563,14200.0
2011-09-15 11:05:00,44.01,44.12,44.0,44.12,12900.0,32.5778,32.6592,32.5704,32.6592,12900.0
2011-09-15 11:10:00,44.12,44.2,44.07,44.07,9400.0,32.6592,32.7184,32.6222,32.6222,9400.0
2011-09-15 11:15:00,44.09,44.26,44.08,44.2,12500.0,32.637,32.7628,32.6296,32.7184,12500.0
2011-09-15 11:20:00,44.19,44.31,44.19,44.26,11500.0,32.711,32.7998,32.711,32.7628,11500.0
2011-09-15 11:25:00,44.24,44.25,44.12,44.23,34200.0,32.748,32.7554,32.6592,32.7406,34200.0
2011-09-15 11:30:00,44.27,44.37,44.24,44.35,39400.0,32.7702,32.8443,32.748,32.8295,39400.0
2011-09-15 11:35:00,44.38,44.52,44.36,44.44,42300.0,32.8517,32.9553,32.8369,32.8961,42300.0
2011-09-15 11:40:00,44.47,44.54,44.38,44.5,14200.0,32.9183,32.9701,32.8517,32.9405,14200.0
2011-09-15 11:45:00,44.53,44.55,44.48,44.54,9300.0,32.9627,32.9775,32.9257,32.9701,9300.0
2011-09-15 11:50:00,44.53,44.54,44.32,44.44,60800.0,32.9627,32.9701,32.8073,32.8961,60800.0
2011-09-15 11:55:00,44.44,44.53,44.4,44.5,18300.0,32.8961,32.9627,32.8665,32.9405,18300.0
2011-09-15 12:00:00,44.5,44.57,44.44,44.57,29600.0,32.9405,32.9923,32.8961,32.9923,29600.0
2011-09-15 12:05:00,44.58,44.59,44.48,44.59,20200.0,32.9997,33.0071,32.9257,33.0071,20200.0
2011-09-15 12:10:00,44.58,44.66,44.55,44.63,15800.0,32.9997,33.0589,32.9775,33.0367,15800.0
2011-09-15 12:15:00,44.61,44.7,44.59,44.65,10000.0,33.0219,33.0885,33.0071,33.0515,10000.0
2011-09-15 12:20:00,44.65,44.65,44.48,44.48,7700.0,33.0515,33.0515,32.9257,32.9257,7700.0
2011-09-15 12:25:00,44.47,44.52,44.44,44.47,5900.0,32.9183,32.9553,32.8961,32.9183,5900.0
2011-09-15 12:30:00,44.47,44.63,44.43,44.63,46300.0,32.9183,33.0367,32.8887,33.0367,46300.0
2011-09-15 12:35:00,44.63,44.71,44.6,44.68,11700.0,33.0367,33.0959,33.0145,33.0737,11700.0
2011-09-15 12:40:00,44.68,44.75,44.67,44.74,10500.0,33.0737,33.1256,33.0663,33.1182,10500.0
2011-09-15 12:45:00,44.74,44.75,44.65,44.71,9400.0,33.1182,33.1256,33.0515,33.0959,9400.0
2011-09-15 12:50:00,44.71,44.72,44.56,44.59,10400.0,33.0959,33.1033,32.9849,33.0071,10400.0
2011-09-15 12:55:00,44.58,44.65,44.58,44.63,7700.0,32.9997,33.0515,32.9997,33.0367,7700.0
2011-09-15 13:00:00,44.64,44.7,44.61,44.69,11500.0,33.0441,33.0885,33.0219,33.0811,11500.0
2011-09-15 13:05:00,44.69,44.74,44.68,44.7,10200.0,33.0811,33.1182,33.0737,33.0885,10200.0
2011-09-15 13:10:00,44.71,44.73,44.69,44.72,11100.0,33.0959,33.1107,33.0811,33.1033,11100.0
2011-09-15 13:15:00,44.72,44.73,44.65,44.66,6900.0,33.1033,33.1107,33.0515,33.0589,6900.0
2011-09-15 13:20:00,44.67,44.72,44.64,44.71,13000.0,33.0663,33.1033,33.0441,33.0959,13000.0
2011-09-15 13:25:00,44.73,44.74,44.55,44.55,12800.0,33.1107,33.1182,32.9775,32.9775,12800.0
2011-09-15 13:30:00,44.55,44.59,44.51,44.56,15400.0,32.9775,33.0071,32.9479,32.9849,15400.0
2011-09-15 13:35:00,44.57,44.57,44.47,44.5,13900.0,32.9923,32.9923,32.9183,32.9405,13900.0
2011-09-15 13:40:00,44.51,44.64,44.5,44.64,13500.0,32.9479,33.0441,32.9405,33.0441,13500.0
2011-09-15 13:45:00,44.65,44.71,44.57,44.64,30800.0,33.0515,33.0959,32.9923,33.0441,30800.0
2011-09-15 13:50:00,44.62,44.71,44.57,44.7,18600.0,33.0293,33.0959,32.9923,33.0885,18600.0
2011-09-15 13:55:00,44.69,44.69,44.59,44.69,17800.0,33.0811,33.0811,33.0071,33.0811,17800.0
2011-09-15 14:00:00,44.74,44.81,44.74,44.8,11600.0,33.1182,33.17,33.1182,33.1626,11600.0
2011-09-15 14:05:00,44.81,44.84,44.75,44.81,15100.0,33.17,33.1922,33.1256,33.17,15100.0
2011-09-15 14:10:00,44.83,44.93,44.78,44.83,29900.0,33.1848,33.2588,33.1478,33.1848,29900.0
2011-09-15 14:15:00,44.81,44.9,44.77,44.8,18500.0,33.17,33.2366,33.1404,33.1626,18500.0
2011-09-15 14:20:00,44.8,44.82,44.73,44.74,12600.0,33.1626,33.1774,33.1107,33.1182,12600.0
2011-09-15 14:25:00,44.72,44.8,44.71,44.8,12600.0,33.1033,33.1626,33.0959,33.1626,12600.0
2011-09-15 14:30:00,44.8,44.9,44.8,44.9,13900.0,33.1626,33.2366,33.1626,33.2366,13900.0
2011-09-15 14:35:00,44.89,44.9,44.83,44.88,13200.0,33.2292,33.2366,33.1848,33.2218,13200.0
2011-09-15 14:40:00,44.89,44.94,44.84,44.94,11400.0,33.2292,33.2662,33.1922,33.2662,11400.0
2011-09-15 14:45:00,44.91,44.98,44.84,44.98,22000.0,33.244,33.2958,33.1922,33.2958,22000.0
2011-09-15 14:50:00,44.96,44.99,44.89,44.98,15600.0,33.281,33.3032,33.2292,33.2958,15600.0
2011-09-15 14:55:00,44.98,45.06,44.98,45.02,14200.0,33.2958,33.355,33.2958,33.3254,14200.0
2011-09-15 15:00:00,45.03,45.08,45.01,45.04,23500.0,33.3328,33.3698,33.318,33.3402,23500.0
2011-09-15 15:05:00,45.03,45.08,44.97,44.97,15400.0,33.3328,33.3698,33.2884,33.2884,15400.0
2011-09-15 15:10:00,44.96,44.97,44.89,44.94,32500.0,33.281,33.2884,33.2292,33.2662,32500.0
2011-09-15 15:15:00,44.92,44.94,44.76,44.77,26700.0,33.2514,33.2662,33.133,33.1404,26700.0
2011-09-15 15:20:00,44.78,44.84,44.78,44.8,39300.0,33.1478,33.1922,33.1478,33.1626,39300.0
2011-09-15 15:25:00,44.81,44.81,44.62,44.7,61800.0,33.17,33.17,33.0293,33.0885,61800.0
2011-09-15 15:30:00,44.7,44.92,44.69,44.91,54300.0,33.0885,33.2514,33.0811,33.244,54300.0
2011-09-15 15:35:00,44.92,44.96,44.81,44.9,66600.0,33.2514,33.281,33.17,33.2366,66600.0
2011-09-15 15:40:00,44.92,45.03,44.83,45.03,50600.0,33.2514,33.3328,33.1848,33.3328,50600.0
2011-09-15 15:45:00,45.01,45.03,44.85,45.03,102600.0,33.318,33.3328,33.1996,33.3328,102600.0
2011-09-15 15:50:00,45.03,45.07,44.94,44.98,81000.0,33.3328,33.3624,33.2662,33.2958,81000.0
2011-09-15 15:55:00,44.97,44.98,44.9,44.96,97100.0,33.2884,33.2958,33.2366,33.281,97100.0
2011-09-16 09:30:00,45.21,45.38,44.99,45.24,363100.0,33.4661,33.5919,33.3032,33.4883,363100.0
2011-09-16 09:35:00,45.32,45.45,45.22,45.34,51900.0,33.5475,33.6437,33.4735,33.5623,51900.0
2011-09-16 09:40:00,45.35,45.43,45.28,45.3,52200.0,33.5697,33.6289,33.5179,33.5327,52200.0
2011-09-16 09:45:00,45.28,45.48,45.25,45.43,24200.0,33.5179,33.6659,33.4957,33.6289,24200.0
2011-09-16 09:50:00,45.4,45.49,45.3,45.43,26400.0,33.6067,33.6733,33.5327,33.6289,26400.0
2011-09-16 09:55:00,45.45,45.45,45.11,45.19,70600.0,33.6437,33.6437,33.392,33.4513,70600.0
2011-09-16 10:00:00,45.2,45.31,45.04,45.09,50800.0,33.4587,33.5401,33.3402,33.3772,50800.0
2011-09-16 10:05:00,45.08,45.08,45.02,45.04,15200.0,33.3698,33.3698,33.3254,33.3402,15200.0
2011-09-16 10:10:00,45.04,45.22,45.02,45.21,21300.0,33.3402,33.4735,33.3254,33.4661,21300.0
2011-09-16 10:15:00,45.22,45.25,45.03,45.07,17200.0,33.4735,33.4957,33.3328,33.3624,17200.0
2011-09-16 10:20:00,45.08,45.09,44.75,44.76,22200.0,33.3698,33.3772,33.1256,33.133,22200.0
2011-09-16 10:25:00,44.75,44.85,44.52,44.52,17100.0,33.1256,33.1996,32.9553,32.9553,17100.0
2011-09-16 10:30:00,44.52,44.61,44.43,44.55,29100.0,32.9553,33.0219,32.8887,32.9775,29100.0
2011-09-16 10:35:00,44.56,44.56,44.33,44.38,22100.0,32.9849,32.9849,32.8147,32.8517,22100.0
2011-09-16 10:40:00,44.38,44.47,44.23,44.23,18500.0,32.8517,32.9183,32.7406,32.7406,18500.0
2011-09-16 10:45:00,44.24,44.27,44.07,44.11,41400.0,32.748,32.7702,32.6222,32.6518,41400.0
2011-09-16 10:50:00,44.11,44.18,44.03,44.05,20900.0,32.6518,32.7036,32.5926,32.6074,20900.0
2011-09-16 10:55:00,44.05,44.25,43.92,44.25,23800.0,32.6074,32.7554,32.5112,32.7554,23800.0
2011-09-16 11:00:00,44.27,44.28,44.14,44.25,16100.0,32.7702,32.7776,32.674,32.7554,16100.0
2011-09-16 11:05:00,44.26,44.33,44.24,44.29,16700.0,32.7628,32.8147,32.748,32.785,16700.0
2011-09-16 11:10:00,44.31,44.43,44.29,44.31,18300.0,32.7998,32.8887,32.785,32.7998,18300.0
2011-09-16 11:15:00,44.35,44.38,44.23,44.26,12100.0,32.8295,32.8517,32.7406,32.7628,12100.0
2011-09-16 11:20:00,44.25,44.25,44.01,44.03,12400.0,32.7554,32.7554,32.5778,32.5926,12400.0
2011-09-16 11:25:00,44.05,44.2,44.0,44.17,14900.0,32.6074,32.7184,32.5704,32.6962,14900.0
2011-09-16 11:30:00,44.16,44.25,44.0,44.25,24700.0,32.6888,32.7554,32.5704,32.7554,24700.0
2011-09-16 11:35:00,44.25,44.35,44.22,44.31,17400.0,32.7554,32.8295,32.7332,32.7998,17400.0
2011-09-16 11:40:00,44.33,44.47,44.24,44.47,19000.0,32.8147,32.9183,32.748,32.9183,19000.0
2011-09-16 11:45:00,44.48,44.54,44.4,44.44,10800.0,32.9257,32.9701,32.8665,32.8961,10800.0
2011-09-16 11:50:00,44.44,44.53,44.43,44.53,20700.0,32.8961,32.9627,32.8887,32.9627,20700.0
2011-09-16 11:55:00,44.51,44.55,44.44,44.45,11200.0,32.9479,32.9775,32.8961,32.9035,11200.0
2011-09-16 12:00:00,44.46,44.51,44.43,44.49,11900.0,32.9109,32.9479,32.8887,32.9331,11900.0
2011-09-16 12:05:00,44.49,44.55,44.47,44.55,12300.0,32.9331,32.9775,32.9183,32.9775,12300.0
2011-09-16 12:10:00,44.57,44.58,44.47,44.5,6100.0,32.9923,32.9997,32.9183,32.9405,6100.0
2011-09-16 12:15:00,44.48,44.58,44.48,44.54,8200.0,32.9257,32.9997,32.9257,32.9701,8200.0
2011-09-16 12:20:00,44.54,44.54,44.41,44.42,26600.0,32.9701,32.9701,32.8739,32.8813,26600.0
2011-09-16 12:25:00,44.41,44.5,44.41,44.49,19700.0,32.8739,32.9405,32.8739,32.9331,19700.0
2011-09-16 12:30:00,44.5,44.57,44.47,44.57,9400.0,32.9405,32.9923,32.9183,32.9923,9400.0
2011-09-16 12:35:00,44.59,44.78,44.59,44.78,11300.0,33.0071,33.1478,33.0071,33.1478,11300.0
2011-09-16 12:40:00,44.78,44.79,44.7,44.71,5700.0,33.1478,33.1552,33.0885,33.0959,5700.0
2011-09-16 12:45:00,44.71,44.84,44.71,44.78,10400.0,33.0959,33.1922,33.0959,33.1478,10400.0
2011-09-16 12:50:00,44.78,44.82,44.72,44.77,9700.0,33.1478,33.1774,33.1033,33.1404,9700.0
2011-09-16 12:55:00,44.77,44.8,44.72,44.73,7800.0,33.1404,33.1626,33.1033,33.1107,7800.0
2011-09-16 13:00:00,44.72,44.74,44.63,44.63,6300.0,33.1033,33.1182,33.0367,33.0367,6300.0
2011-09-16 13:05:00,44.64,44.69,44.5,44.52,10800.0,33.0441,33.0811,32.9405,32.9553,10800.0
2011-09-16 13:10:00,44.5,44.55,44.5,44.54,7200.0,32.9405,32.9775,32.9405,32.9701,7200.0
2011-09-16 13:15:00,44.55,44.61,44.5,44.51,8200.0,32.9775,33.0219,32.9405,32.9479,8200.0
2011-09-16 13:20:00,44.52,44.57,44.48,44.54,11200.0,32.9553,32.9923,32.9257,32.9701,11200.0
2011-09-16 13:25:00,44.54,44.57,44.49,44.56,13400.0,32.9701,32.9923,32.9331,32.9849,13400.0
2011-09-16 13:30:00,44.56,44.56,44.41,44.43,13000.0,32.9849,32.9849,32.8739,32.8887,13000.0
2011-09-16 13:35:00,44.43,44.44,44.29,44.36,35700.0,32.8887,32.8961,32.785,32.8369,35700.0
2011-09-16 13:40:00,44.37,44.44,44.32,44.42,44700.0,32.8443,32.8961,32.8073,32.8813,44700.0
2011-09-16 13:45:00,44.41,44.48,44.4,44.43,15400.0,32.8739,32.9257,32.8665,32.8887,15400.0
2011-09-16 13:50:00,44.43,44.52,44.41,44.48,22000.0,32.8887,32.9553,32.8739,32.9257,22000.0
2011-09-16 13:55:00,44.49,44.61,44.48,44.5,34600.0,32.9331,33.0219,32.9257,32.9405,34600.0
2011-09-16 14:00:00,44.53,44.65,44.52,44.6,23100.0,32.9627,33.0515,32.9553,33.0145,23100.0
2011-09-16 14:05:00,44.61,44.71,44.6,44.63,17400.0,33.0219,33.0959,33.0145,33.0367,17400.0
2011-09-16 14:10:00,44.61,44.67,44.57,44.57,22500.0,33.0219,33.0663,32.9923,32.9923,22500.0
2011-09-16 14:15:00,44.57,44.63,44.5,44.57,31400.0,32.9923,33.0367,32.9405,32.9923,31400.0
2011-09-16 14:20:00,44.56,44.62,44.54,44.56,33500.0,32.9849,33.0293,32.9701,32.9849,33500.0
2011-09-16 14:25:00,44.57,44.6,44.49,44.5,13900.0,32.9923,33.0145,32.9331,32.9405,13900.0
2011-09-16 14:30:00,44.51,44.66,44.5,44.66,38200.0,32.9479,33.0589,32.9405,33.0589,38200.0
2011-09-16 14:35:00,44.66,44.76,44.66,44.75,21800.0,33.0589,33.133,33.0589,33.1256,21800.0
2011-09-16 14:40:00,44.75,44.76,44.63,44.67,25900.0,33.1256,33.133,33.0367,33.0663,25900.0
2011-09-16 14:45:00,44.67,44.74,44.64,44.71,16900.0,33.0663,33.1182,33.0441,33.0959,16900.0
2011-09-16 14:50:00,44.73,44.83,44.72,44.81,45700.0,33.1107,33.1848,33.1033,33.17,45700.0
2011-09-16 14:55:00,44.81,44.91,44.76,44.91,42400.0,33.17,33.244,33.133,33.244,42400.0
2011-09-16 15:00:00,44.9,44.94,44.78,44.8,39200.0,33.2366,33.2662,33.1478,33.1626,39200.0
2011-09-16 15:05:00,44.8,44.81,44.68,44.68,46800.0,33.1626,33.17,33.0737,33.0737,46800.0
2011-09-16 15:10:00,44.69,44.79,44.68,44.78,37200.0,33.0811,33.1552,33.0737,33.1478,37200.0
2011-09-16 15:15:00,44.77,44.78,44.7,44.71,32100.0,33.1404,33.1478,33.0885,33.0959,32100.0
2011-09-16 15:20:00,44.71,44.79,44.63,44.7,45800.0,33.0959,33.1552,33.0367,33.0885,45800.0
2011-09-16 15:25:00,44.71,44.75,44.6,44.6,51700.0,33.0959,33.1256,33.0145,33.0145,51700.0
2011-09-16 15:30:00,44.61,44.81,44.59,44.8,53200.0,33.0219,33.17,33.0071,33.1626,53200.0
2011-09-16 15:35:00,44.79,44.82,44.7,44.75,55800.0,33.1552,33.1774,33.0885,33.1256,55800.0
2011-09-16 15:40:00,44.75,44.89,44.75,44.88,64600.0,33.1256,33.2292,33.1256,33.2218,64600.0
2011-09-16 15:45:00,44.9,45.07,44.89,44.97,90400.0,33.2366,33.3624,33.2292,33.2884,90400.0
2011-09-16 15:50:00,44.98,45.0,44.91,45.0,74500.0,33.2958,33.3106,33.244,33.3106,74500.0
2011-09-16 15:55:00,44.99,45.07,44.98,45.05,141700.0,33.3032,33.3624,33.2958,33.3476,141700.0
2011-09-19 09:30:00,43.9,43.9,43.8,43.85,30000.0,32.4964,32.4964,32.4223,32.4593,30000.0
2011-09-19 09:35:00,43.82,43.92,43.55,43.66,12800.0,32.4371,32.5112,32.2373,32.3187,12800.0
2011-09-19 09:40:00,43.62,43.81,43.55,43.59,21500.0,32.2891,32.4297,32.2373,32.2669,21500.0
2011-09-19 09:45:00,43.59,43.63,43.2,43.22,18700.0,32.2669,32.2965,31.9782,31.993,18700.0
2011-09-19 09:50:00,43.22,43.33,43.2,43.32,19500.0,31.993,32.0744,31.9782,32.067,19500.0
2011-09-19 09:55:00,43.28,43.37,43.18,43.25,28600.0,32.0374,32.104,31.9634,32.0152,28600.0
2011-09-19 10:00:00,43.18,43.3,43.18,43.26,20100.0,31.9634,32.0522,31.9634,32.0226,20100.0
2011-09-19 10:05:00,43.27,43.28,43.2,43.23,6900.0,32.03,32.0374,31.9782,32.0004,6900.0
2011-09-19 10:10:00,43.22,43.23,43.06,43.08,8400.0,31.993,32.0004,31.8746,31.8894,8400.0
2011-09-19 10:15:00,43.11,43.12,42.89,43.09,18300.0,31.9116,31.919,31.7487,31.8968,18300.0
2011-09-19 10:20:00,43.07,43.08,43.01,43.04,7700.0,31.882,31.8894,31.8375,31.8597,7700.0
2011-09-19 10:25:00,43.03,43.13,42.98,43.08,20400.0,31.8523,31.9264,31.8153,31.8894,20400.0
2011-09-19 10:30:00,43.09,43.17,43.09,43.15,15700.0,31.8968,31.956,31.8968,31.9412,15700.0
2011-09-19 10:35:00,43.19,43.36,43.18,43.21,30000.0,31.9708,32.0966,31.9634,31.9856,30000.0
2011-09-19 10:40:00,43.19,43.19,43.11,43.13,29300.0,31.9708,31.9708,31.9116,31.9264,29300.0
2011-09-19 10:45:00,43.14,43.26,43.13,43.26,14200.0,31.9338,32.0226,31.9264,32.0226,14200.0
2011-09-19 10:50:00,43.25,43.27,43.14,43.16,14800.0,32.0152,32.03,31.9338,31.9486,14800.0
2011-09-19 10:55:00,43.18,43.2,43.13,43.14,28100.0,31.9634,31.9782,31.9264,31.9338,28100.0
2011-09-19 11:00:00,43.15,43.27,43.13,43.24,14000.0,31.9412,32.03,31.9264,32.0078,14000.0
2011-09-19 11:05:00,43.23,43.26,43.17,43.25,11800.0,32.0004,32.0226,31.956,32.0152,11800.0
2011-09-19 11:10:00,43.23,43.23,43.13,43.18,20500.0,32.0004,32.0004,31.9264,31.9634,20500.0
2011-09-19 11:15:00,43.17,43.22,43.1,43.17,16800.0,31.956,31.993,31.9042,31.956,16800.0
2011-09-19 11:20:00,43.17,43.28,43.17,43.2,17400.0,31.956,32.0374,31.956,31.9782,17400.0
2011-09-19 11:25:00,43.18,43.21,43.06,43.06,18600.0,31.9634,31.9856,31.8746,31.8746,18600.0
2011-09-19 11:30:00,43.03,43.05,42.98,42.99,16800.0,31.8523,31.8672,31.8153,31.8227,16800.0
2011-09-19 11:35:00,43.0,43.06,42.98,43.04,31400.0,31.8301,31.8746,31.8153,31.8597,31400.0
2011-09-19 11:40:00,43.06,43.07,42.99,43.0,31800.0,31.8746,31.882,31.8227,31.8301,31800.0
2011-09-19 11:45:00,43.01,43.17,43.0,43.14,34100.0,31.8375,31.956,31.8301,31.9338,34100.0
2011-09-19 11:50:00,43.16,43.17,43.08,43.08,17100.0,31.9486,31.956,31.8894,31.8894,17100.0
2011-09-19 11:55:00,43.09,43.1,43.01,43.03,25100.0,31.8968,31.9042,31.8375,31.8523,25100.0
2011-09-19 12:00:00,43.04,43.19,43.02,43.15,21300.0,31.8597,31.9708,31.8449,31.9412,21300.0
2011-09-19 12:05:00,43.15,43.2,43.07,43.11,21800.0,31.9412,31.9782,31.882,31.9116,21800.0
2011-09-19 12:10:00,43.13,43.2,43.08,43.2,62000.0,31.9264,31.9782,31.8894,31.9782,62000.0
2011-09-19 12:15:00,43.2,43.26,43.12,43.12,24400.0,31.9782,32.0226,31.919,31.919,24400.0
2011-09-19 12:20:00,43.14,43.16,43.12,43.15,25700.0,31.9338,31.9486,31.919,31.9412,25700.0
2011-09-19 12:25:00,43.17,43.17,43.12,43.13,13500.0,31.956,31.956,31.919,31.9264,13500.0
2011-09-19 12:30:00,43.13,43.15,43.12,43.15,16500.0,31.9264,31.9412,31.919,31.9412,16500.0
2011-09-19 12:35:00,43.13,43.15,43.09,43.14,20700.0,31.9264,31.9412,31.8968,31.9338,20700.0
2011-09-19 12:40:00,43.12,43.18,43.11,43.12,23700.0,31.919,31.9634,31.9116,31.919,23700.0
2011-09-19 12:45:00,43.12,43.12,42.99,43.01,15600.0,31.919,31.919,31.8227,31.8375,15600.0
2011-09-19 12:50:00,43.01,43.03,42.95,43.0,28400.0,31.8375,31.8523,31.7931,31.8301,28400.0
2011-09-19 12:55:00,42.99,43.03,42.96,42.98,8000.0,31.8227,31.8523,31.8005,31.8153,8000.0
2011-09-19 13:00:00,42.97,42.97,42.92,42.97,18600.0,31.8079,31.8079,31.7709,31.8079,18600.0
2011-09-19 13:05:00,42.96,43.01,42.95,42.99,26300.0,31.8005,31.8375,31.7931,31.8227,26300.0
2011-09-19 13:10:00,42.98,42.98,42.92,42.92,3900.0,31.8153,31.8153,31.7709,31.7709,3900.0
2011-09-19 13:15:00,42.91,42.92,42.86,42.9,7400.0,31.7635,31.7709,31.7265,31.7561,7400.0
2011-09-19 13:20:00,42.9,42.95,42.87,42.93,18400.0,31.7561,31.7931,31.7339,31.7783,18400.0
2011-09-19 13:25:00,42.93,42.93,42.8,42.86,29500.0,31.7783,31.7783,31.6821,31.7265,29500.0
2011-09-19 13:30:00,42.86,42.88,42.82,42.85,14300.0,31.7265,31.7413,31.6969,31.7191,14300.0
2011-09-19 13:35:00,42.86,42.87,42.81,42.84,8900.0,31.7265,31.7339,31.6895,31.7117,8900.0
2011-09-19 13:40:00,42.86,42.92,42.85,42.92,23200.0,31.7265,31.7709,31.7191,31.7709,23200.0
2011-09-19 13:45:00,42.9,42.99,42.9,42.97,24900.0,31.7561,31.8227,31.7561,31.8079,24900.0
2011-09-19 13:50:00,42.98,43.04,42.98,43.03,13100.0,31.8153,31.8597,31.8153,31.8523,13100.0
2011-09-19 13:55:00,43.04,43.1,43.04,43.1,11300.0,31.8597,31.9042,31.8597,31.9042,11300.0
2011-09-19 14:00:00,43.09,43.1,42.96,42.96,48700.0,31.8968,31.9042,31.8005,31.8005,48700.0
2011-09-19 14:05:00,42.95,43.1,42.95,43.04,46800.0,31.7931,31.9042,31.7931,31.8597,46800.0
2011-09-19 14:10:00,43.03,43.12,43.02,43.06,48700.0,31.8523,31.919,31.8449,31.8746,48700.0
2011-09-19 14:15:00,43.08,43.17,43.02,43.15,19000.0,31.8894,31.956,31.8449,31.9412,19000.0
2011-09-19 14:20:00,43.12,43.19,43.07,43.07,12600.0,31.919,31.9708,31.882,31.882,12600.0
2011-09-19 14:25:00,43.08,43.09,42.98,43.0,9700.0,31.8894,31.8968,31.8153,31.8301,9700.0
2011-09-19 14:30:00,43.0,43.11,43.0,43.04,9700.0,31.8301,31.9116,31.8301,31.8597,9700.0
2011-09-19 14:35:00,43.03,43.14,43.02,43.14,11900.0,31.8523,31.9338,31.8449,31.9338,11900.0
2011-09-19 14:40:00,43.14,43.18,43.07,43.15,37700.0,31.9338,31.9634,31.882,31.9412,37700.0
2011-09-19 14:45:00,43.17,43.18,43.07,43.16,11200.0,31.956,31.9634,31.882,31.9486,11200.0
2011-09-19 14:50:00,43.17,43.25,43.08,43.1,30600.0,31.956,32.0152,31.8894,31.9042,30600.0
2011-09-19 14:55:00,43.12,43.12,42.97,43.02,19200.0,31.919,31.919,31.8079,31.8449,19200.0
2011-09-19 15:00:00,43.03,43.09,42.96,43.04,21300.0,31.8523,31.8968,31.8005,31.8597,21300.0
2011-09-19 15:05:00,43.05,43.08,42.99,43.04,29500.0,31.8672,31.8894,31.8227,31.8597,29500.0
2011-09-19 15:10:00,43.04,43.33,43.01,43.3,83700.0,31.8597,32.0744,31.8375,32.0522,83700.0
2011-09-19 15:15:00,43.29,43.56,43.24,43.44,99500.0,32.0448,32.2447,32.0078,32.1558,99500.0
2011-09-19 15:20:00,43.43,43.79,43.43,43.75,69400.0,32.1484,32.4149,32.1484,32.3853,69400.0
2011-09-19 15:25:00,43.75,43.84,43.68,43.83,97100.0,32.3853,32.4519,32.3335,32.4445,97100.0
2011-09-19 15:30:00,43.84,44.03,43.83,44.01,86100.0,32.4519,32.5926,32.4445,32.5778,86100.0
2011-09-19 15:35:00,44.01,44.23,43.98,44.16,49400.0,32.5778,32.7406,32.5556,32.6888,49400.0
2011-09-19 15:40:00,44.17,44.18,44.04,44.18,61400.0,32.6962,32.7036,32.6,32.7036,61400.0
2011-09-19 15:45:00,44.17,44.18,43.91,43.96,112400.0,32.6962,32.7036,32.5038,32.5408,112400.0
2011-09-19 15:50:00,43.97,44.02,43.85,43.97,105300.0,32.5482,32.5852,32.4593,32.5482,105300.0
2011-09-19 15:55:00,43.98,44.01,43.76,43.81,261700.0,32.5556,32.5778,32.3927,32.4297,261700.0
2011-09-20 09:30:00,44.0,44.27,43.91,44.25,19500.0,32.5704,32.7702,32.5038,32.7554,19500.0
2011-09-20 09:35:00,44.19,44.21,43.91,43.96,26400.0,32.711,32.7258,32.5038,32.5408,26400.0
2011-09-20 09:40:00,43.91,43.95,43.79,43.79,12000.0,32.5038,32.5334,32.4149,32.4149,12000.0
2011-09-20 09:45:00,43.87,43.87,43.61,43.75,9300.0,32.4741,32.4741,32.2817,32.3853,9300.0
2011-09-20 09:50:00,43.73,43.78,43.67,43.75,8000.0,32.3705,32.4075,32.3261,32.3853,8000.0
2011-09-20 09:55:00,43.75,43.96,43.75,43.96,8000.0,32.3853,32.5408,32.3853,32.5408,8000.0
2011-09-20 10:00:00,43.97,44.14,43.94,44.14,23100.0,32.5482,32.674,32.526,32.674,23100.0
2011-09-20 10:05:00,44.11,44.15,43.91,43.91,14500.0,32.6518,32.6814,32.5038,32.5038,14500.0
2011-09-20 10:10:00,43.94,44.05,43.85,44.03,18500.0,32.526,32.6074,32.4593,32.5926,18500.0
2011-09-20 10:15:00,44.05,44.15,44.03,44.12,14100.0,32.6074,32.6814,32.5926,32.6592,14100.0
2011-09-20 10:20:00,44.12,44.21,44.11,44.21,15600.0,32.6592,32.7258,32.6518,32.7258,15600.0
2011-09-20 10:25:00,44.21,44.37,44.21,44.28,12800.0,32.7258,32.8443,32.7258,32.7776,12800.0
2011-09-20 10:30:00,44.31,44.32,44.24,44.3,18600.0,32.7998,32.8073,32.748,32.7924,18600.0
2011-09-20 10:35:00,44.31,44.56,44.3,44.53,18700.0,32.7998,32.9849,32.7924,32.9627,18700.0
2011-09-20 10:40:00,44.51,44.7,44.51,44.69,87800.0,32.9479,33.0885,32.9479,33.0811,87800.0
2011-09-20 10:45:00,44.74,44.74,44.62,44.65,35500.0,33.1182,33.1182,33.0293,33.0515,35500.0
2011-09-20 10:50:00,44.66,44.67,44.5,44.53,21500.0,33.0589,33.0663,32.9405,32.9627,21500.0
2011-09-20 10:55:00,44.53,44.54,44.4,44.47,8900.0,32.9627,32.9701,32.8665,32.9183,8900.0
2011-09-20 11:00:00,44.52,44.67,44.51,44.62,20700.0,32.9553,33.0663,32.9479,33.0293,20700.0
2011-09-20 11:05:00,44.6,44.66,44.55,44.63,14800.0,33.0145,33.0589,32.9775,33.0367,14800.0
2011-09-20 11:10:00,44.63,44.63,44.55,44.61,20900.0,33.0367,33.0367,32.9775,33.0219,20900.0
2011-09-20 11:15:00,44.62,44.66,44.49,44.52,11700.0,33.0293,33.0589,32.9331,32.9553,11700.0
2011-09-20 11:20:00,44.52,44.54,44.39,44.54,35200.0,32.9553,32.9701,32.8591,32.9701,35200.0
2011-09-20 11:25:00,44.53,44.59,44.51,44.57,75100.0,32.9627,33.0071,32.9479,32.9923,75100.0
2011-09-20 11:30:00,44.55,44.56,44.4,44.43,32700.0,32.9775,32.9849,32.8665,32.8887,32700.0
2011-09-20 11:35:00,44.44,44.48,44.39,44.41,11400.0,32.8961,32.9257,32.8591,32.8739,11400.0
2011-09-20 11:40:00,44.41,44.42,44.34,44.36,5700.0,32.8739,32.8813,32.8221,32.8369,5700.0
2011-09-20 11:45:00,44.36,44.45,44.35,44.41,17800.0,32.8369,32.9035,32.8295,32.8739,17800.0
2011-09-20 11:50:00,44.4,44.45,44.38,44.4,17600.0,32.8665,32.9035,32.8517,32.8665,17600.0
2011-09-20 11:55:00,44.39,44.49,44.39,44.47,43600.0,32.8591,32.9331,32.8591,32.9183,43600.0
2011-09-20 12:00:00,44.48,44.49,44.43,44.45,36700.0,32.9257,32.9331,32.8887,32.9035,36700.0
2011-09-20 12:05:00,44.45,44.49,44.41,44.48,67200.0,32.9035,32.9331,32.8739,32.9257,67200.0
2011-09-20 12:10:00,44.46,44.5,44.44,44.5,13600.0,32.9109,32.9405,32.8961,32.9405,13600.0
2011-09-20 12:15:00,44.49,44.58,44.49,44.55,13600.0,32.9331,32.9997,32.9331,32.9775,13600.0
2011-09-20 12:20:00,44.55,44.64,44.54,44.64,5900.0,32.9775,33.0441,32.9701,33.0441,5900.0
2011-09-20 12:25:00,44.64,44.7,44.62,44.62,10400.0,33.0441,33.0885,33.0293,33.0293,10400.0
2011-09-20 12:30:00,44.6,44.63,44.56,44.63,8600.0,33.0145,33.0367,32.9849,33.0367,8600.0
2011-09-20 12:35:00,44.61,44.61,44.45,44.5,11600.0,33.0219,33.0219,32.9035,32.9405,11600.0
2011-09-20 12:40:00,44.5,44.52,44.45,44.5,17900.0,32.9405,32.9553,32.9035,32.9405,17900.0
2011-09-20 12:45:00,44.5,44.55,44.5,44.54,15300.0,32.9405,32.9775,32.9405,32.9701,15300.0
2011-09-20 12:50:00,44.55,44.58,44.5,44.55,62300.0,32.9775,32.9997,32.9405,32.9775,62300.0
2011-09-20 12:55:00,44.55,44.56,44.49,44.51,49800.0,32.9775,32.9849,32.9331,32.9479,49800.0
2011-09-20 13:00:00,44.51,44.57,44.48,44.56,24900.0,32.9479,32.9923,32.9257,32.9849,24900.0
2011-09-20 13:05:00,44.56,44.57,44.45,44.47,13800.0,32.9849,32.9923,32.9035,32.9183,13800.0
2011-09-20 13:10:00,44.48,44.59,44.48,44.59,19300.0,32.9257,33.0071,32.9257,33.0071,19300.0
2011-09-20 13:15:00,44.58,44.59,44.46,44.47,19900.0,32.9997,33.0071,32.9109,32.9183,19900.0
2011-09-20 13:20:00,44.47,44.47,44.37,44.39,13700.0,32.9183,32.9183,32.8443,32.8591,13700.0
2011-09-20 13:25:00,44.4,44.44,44.33,44.44,17500.0,32.8665,32.8961,32.8147,32.8961,17500.0
2011-09-20 13:30:00,44.44,44.44,44.35,44.38,13700.0,32.8961,32.8961,32.8295,32.8517,13700.0
2011-09-20 13:35:00,44.38,44.47,44.36,44.36,12200.0,32.8517,32.9183,32.8369,32.8369,12200.0
2011-09-20 13:40:00,44.36,44.36,44.27,44.28,12000.0,32.8369,32.8369,32.7702,32.7776,12000.0
2011-09-20 13:45:00,44.27,44.31,44.22,44.31,13900.0,32.7702,32.7998,32.7332,32.7998,13900.0
2011-09-20 13:50:00,44.3,44.34,44.25,44.31,20600.0,32.7924,32.8221,32.7554,32.7998,20600.0
2011-09-20 13:55:00,44.32,44.36,44.29,44.31,15300.0,32.8073,32.8369,32.785,32.7998,15300.0
2011-09-20 14:00:00,44.3,44.36,44.29,44.33,29600.0,32.7924,32.8369,32.785,32.8147,29600.0
2011-09-20 14:05:00,44.34,44.46,44.31,44.44,37700.0,32.8221,32.9109,32.7998,32.8961,37700.0
2011-09-20 14:10:00,44.43,44.54,44.43,44.5,30500.0,32.8887,32.9701,32.8887,32.9405,30500.0
2011-09-20 14:15:00,44.49,44.54,44.42,44.43,26000.0,32.9331,32.9701,32.8813,32.8887,26000.0
2011-09-20 14:20:00,44.43,44.44,44.37,44.4,24900.0,32.8887,32.8961,32.8443,32.8665,24900.0
2011-09-20 14:25:00,44.41,44.47,44.4,44.46,16100.0,32.8739,32.9183,32.8665,32.9109,16100.0
2011-09-20 14:30:00,44.46,44.52,44.26,44.3,54500.0,32.9109,32.9553,32.7628,32.7924,54500.0
2011-09-20 14:35:00,44.29,44.31,44.22,44.28,31100.0,32.785,32.7998,32.7332,32.7776,31100.0
2011-09-20 14:40:00,44.26,44.28,44.15,44.19,24300.0,32.7628,32.7776,32.6814,32.711,24300.0
2011-09-20 14:45:00,44.17,44.21,44.12,44.13,37100.0,32.6962,32.7258,32.6592,32.6666,37100.0
2011-09-20 14:50:00,44.13,44.2,44.08,44.19,24300.0,32.6666,32.7184,32.6296,32.711,24300.0
2011-09-20 14:55:00,44.19,44.21,44.12,44.12,25200.0,32.711,32.7258,32.6592,32.6592,25200.0
2011-09-20 15:00:00,44.11,44.18,44.01,44.01,33800.0,32.6518,32.7036,32.5778,32.5778,33800.0
2011-09-20 15:05:00,43.99,44.01,43.86,43.87,26800.0,32.563,32.5778,32.4667,32.4741,26800.0
2011-09-20 15:10:00,43.88,43.95,43.8,43.81,36000.0,32.4815,32.5334,32.4223,32.4297,36000.0
2011-09-20 15:15:00,43.81,43.85,43.74,43.78,18500.0,32.4297,32.4593,32.3779,32.4075,18500.0
2011-09-20 15:20:00,43.78,43.78,43.72,43.73,18300.0,32.4075,32.4075,32.3631,32.3705,18300.0
2011-09-20 15:25:00,43.75,43.84,43.73,43.82,58600.0,32.3853,32.4519,32.3705,32.4371,58600.0
2011-09-20 15:30:00,43.8,43.86,43.77,43.78,39200.0,32.4223,32.4667,32.4001,32.4075,39200.0
2011-09-20 15:35:00,43.78,43.85,43.73,43.84,41600.0,32.4075,32.4593,32.3705,32.4519,41600.0
2011-09-20 15:40:00,43.84,43.84,43.71,43.75,72300.0,32.4519,32.4519,32.3557,32.3853,72300.0
2011-09-20 15:45:00,43.74,43.74,43.53,43.62,79200.0,32.3779,32.3779,32.2225,32.2891,79200.0
2011-09-20 15:50:00,43.62,43.67,43.51,43.65,71100.0,32.2891,32.3261,32.2077,32.3113,71100.0
2011-09-20 15:55:00,43.66,43.7,43.53,43.55,198700.0,32.3187,32.3483,32.2225,32.2373,198700.0
2011-09-21 09:30:00,43.52,43.67,43.38,43.67,30400.0,32.2151,32.3261,32.1114,32.3261,30400.0
2011-09-21 09:35:00,43.68,43.88,43.64,43.82,8800.0,32.3335,32.4815,32.3039,32.4371,8800.0
2011-09-21 09:40:00,43.88,43.94,43.54,43.58,12100.0,32.4815,32.526,32.2299,32.2595,12100.0
2011-09-21 09:45:00,43.57,43.58,43.34,43.38,22800.0,32.2521,32.2595,32.0818,32.1114,22800.0
2011-09-21 09:50:00,43.33,43.36,43.12,43.24,18200.0,32.0744,32.0966,31.919,32.0078,18200.0
2011-09-21 09:55:00,43.26,43.39,43.18,43.33,14400.0,32.0226,32.1188,31.9634,32.0744,14400.0
2011-09-21 10:00:00,43.32,43.42,43.14,43.18,14900.0,32.067,32.141,31.9338,31.9634,14900.0
2011-09-21 10:05:00,43.18,43.24,43.11,43.11,7400.0,31.9634,32.0078,31.9116,31.9116,7400.0
2011-09-21 10:10:00,43.12,43.16,43.0,43.06,17100.0,31.919,31.9486,31.8301,31.8746,17100.0
2011-09-21 10:15:00,43.07,43.23,43.03,43.18,17200.0,31.882,32.0004,31.8523,31.9634,17200.0
2011-09-21 10:20:00,43.18,43.25,43.07,43.2,14900.0,31.9634,32.0152,31.882,31.9782,14900.0
2011-09-21 10:25:00,43.18,43.18,43.07,43.1,11500.0,31.9634,31.9634,31.882,31.9042,11500.0
2011-09-21 10:30:00,43.13,43.19,43.1,43.15,15200.0,31.9264,31.9708,31.9042,31.9412,15200.0
2011-09-21 10:35:00,43.14,43.19,43.03,43.19,29400.0,31.9338,31.9708,31.8523,31.9708,29400.0
2011-09-21 10:40:00,43.17,43.25,43.11,43.24,14500.0,31.956,32.0152,31.9116,32.0078,14500.0
2011-09-21 10:45:00,43.23,43.28,43.09,43.1,17300.0,32.0004,32.0374,31.8968,31.9042,17300.0
2011-09-21 10:50:00,43.09,43.15,43.05,43.05,31000.0,31.8968,31.9412,31.8672,31.8672,31000.0
2011-09-21 10:55:00,43.1,43.18,43.01,43.15,31500.0,31.9042,31.9634,31.8375,31.9412,31500.0
2011-09-21 11:00:00,43.14,43.22,43.09,43.16,17700.0,31.9338,31.993,31.8968,31.9486,17700.0
2011-09-21 11:05:00,43.13,43.2,43.08,43.14,23200.0,31.9264,31.9782,31.8894,31.9338,23200.0
2011-09-21 11:10:00,43.11,43.3,43.11,43.21,20700.0,31.9116,32.0522,31.9116,31.9856,20700.0
2011-09-21 11:15:00,43.18,43.2,43.09,43.14,23200.0,31.9634,31.9782,31.8968,31.9338,23200.0
2011-09-21 11:20:00,43.15,43.17,42.95,42.95,52400.0,31.9412,31.956,31.7931,31.7931,52400.0
2011-09-21 11:25:00,42.94,43.03,42.89,43.02,13800.0,31.7857,31.8523,31.7487,31.8449,13800.0
2011-09-21 11:30:00,43.02,43.09,43.01,43.03,7200.0,31.8449,31.8968,31.8375,31.8523,7200.0
2011-09-21 11:35:00,43.03,43.18,43.01,43.1,13400.0,31.8523,31.9634,31.8375,31.9042,13400.0
2011-09-21 11:40:00,43.1,43.27,43.1,43.15,24400.0,31.9042,32.03,31.9042,31.9412,24400.0
2011-09-21 11:45:00,43.15,43.3,43.14,43.26,15200.0,31.9412,32.0522,31.9338,32.0226,15200.0
2011-09-21 11:50:00,43.26,43.3,43.25,43.29,6700.0,32.0226,32.0522,32.0152,32.0448,6700.0
2011-09-21 11:55:00,43.29,43.32,43.15,43.19,11200.0,32.0448,32.067,31.9412,31.9708,11200.0
2011-09-21 12:00:00,43.19,43.27,43.16,43.24,8500.0,31.9708,32.03,31.9486,32.0078,8500.0
2011-09-21 12:05:00,43.27,43.3,43.18,43.2,12800.0,32.03,32.0522,31.9634,31.9782,12800.0
2011-09-21 12:10:00,43.17,43.23,43.17,43.19,13500.0,31.956,32.0004,31.956,31.9708,13500.0
2011-09-21 12:15:00,43.2,43.27,43.19,43.21,10200.0,31.9782,32.03,31.9708,31.9856,10200.0
2011-09-21 12:20:00,43.21,43.24,43.13,43.21,12500.0,31.9856,32.0078,31.9264,31.9856,12500.0
2011-09-21 12:25:00,43.2,43.2,42.95,42.95,37500.0,31.9782,31.9782,31.7931,31.7931,37500.0
2011-09-21 12:30:00,42.95,43.05,42.94,42.96,13500.0,31.7931,31.8672,31.7857,31.8005,13500.0
2011-09-21 12:35:00,42.96,43.12,42.91,43.07,18100.0,31.8005,31.919,31.7635,31.882,18100.0
2011-09-21 12:40:00,43.08,43.11,43.0,43.05,9400.0,31.8894,31.9116,31.8301,31.8672,9400.0
2011-09-21 12:45:00,43.02,43.02,42.68,42.69,36800.0,31.8449,31.8449,31.5933,31.6007,36800.0
2011-09-21 12:50:00,42.68,42.75,42.51,42.6,39000.0,31.5933,31.6451,31.4674,31.534,39000.0
2011-09-21 12:55:00,42.58,42.79,42.55,42.79,28500.0,31.5192,31.6747,31.497,31.6747,28500.0
2011-09-21 13:00:00,42.77,42.94,42.72,42.8,33700.0,31.6599,31.7857,31.6229,31.6821,33700.0
2011-09-21 13:05:00,42.78,43.01,42.78,42.95,26200.0,31.6673,31.8375,31.6673,31.7931,26200.0
2011-09-21 13:10:00,42.93,42.96,42.81,42.86,11300.0,31.7783,31.8005,31.6895,31.7265,11300.0
2011-09-21 13:15:00,42.88,42.96,42.79,42.81,13900.0,31.7413,31.8005,31.6747,31.6895,13900.0
2011-09-21 13:20:00,42.79,42.91,42.77,42.89,11400.0,31.6747,31.7635,31.6599,31.7487,11400.0
2011-09-21 13:25:00,42.92,42.96,42.85,42.89,16400.0,31.7709,31.8005,31.7191,31.7487,16400.0
2011-09-21 13:30:00,42.9,42.95,42.8,42.85,8700.0,31.7561,31.7931,31.6821,31.7191,8700.0
2011-09-21 13:35:00,42.87,42.91,42.79,42.85,25700.0,31.7339,31.7635,31.6747,31.7191,25700.0
2011-09-21 13:40:00,42.87,42.97,42.87,42.88,8900.0,31.7339,31.8079,31.7339,31.7413,8900.0
2011-09-21 13:45:00,42.89,42.98,42.88,42.89,13900.0,31.7487,31.8153,31.7413,31.7487,13900.0
2011-09-21 13:50:00,42.87,42.9,42.83,42.85,11500.0,31.7339,31.7561,31.7043,31.7191,11500.0
2011-09-21 13:55:00,42.83,42.89,42.79,42.83,9400.0,31.7043,31.7487,31.6747,31.7043,9400.0
2011-09-21 14:00:00,42.85,42.92,42.85,42.92,7000.0,31.7191,31.7709,31.7191,31.7709,7000.0
2011-09-21 14:05:00,42.92,43.03,42.92,43.0,7800.0,31.7709,31.8523,31.7709,31.8301,7800.0
2011-09-21 14:10:00,42.99,43.15,42.99,43.14,15600.0,31.8227,31.9412,31.8227,31.9338,15600.0
2011-09-21 14:15:00,43.13,43.16,43.09,43.11,4600.0,31.9264,31.9486,31.8968,31.9116,4600.0
2011-09-21 14:20:00,43.11,43.34,42.74,42.92,30600.0,31.9116,32.0818,31.6377,31.7709,30600.0
2011-09-21 14:25:00,42.92,43.0,42.56,43.0,29400.0,31.7709,31.8301,31.5044,31.8301,29400.0
2011-09-21 14:30:00,42.96,43.02,42.77,42.77,32200.0,31.8005,31.8449,31.6599,31.6599,32200.0
2011-09-21 14:35:00,42.79,42.79,42.23,42.48,32200.0,31.6747,31.6747,31.2602,31.4452,32200.0
2011-09-21 14:40:00,42.47,42.73,42.44,42.6,81700.0,31.4378,31.6303,31.4156,31.534,81700.0
2011-09-21 14:45:00,42.57,42.84,42.55,42.83,46200.0,31.5118,31.7117,31.497,31.7043,46200.0
2011-09-21 14:50:00,42.83,42.85,42.72,42.78,19100.0,31.7043,31.7191,31.6229,31.6673,19100.0
2011-09-21 14:55:00,42.76,42.81,42.65,42.69,31700.0,31.6525,31.6895,31.5711,31.6007,31700.0
2011-09-21 15:00:00,42.68,42.89,42.63,42.89,38600.0,31.5933,31.7487,31.5563,31.7487,38600.0
2011-09-21 15:05:00,42.9,42.96,42.79,42.91,25900.0,31.7561,31.8005,31.6747,31.7635,25900.0
2011-09-21 15:10:00,42.92,43.05,42.89,42.89,29500.0,31.7709,31.8672,31.7487,31.7487,29500.0
2011-09-21 15:15:00,42.88,42.94,42.77,42.82,28600.0,31.7413,31.7857,31.6599,31.6969,28600.0
2011-09-21 15:20:00,42.87,42.91,42.62,42.69,28600.0,31.7339,31.7635,31.5489,31.6007,28600.0
2011-09-21 15:25:00,42.73,42.81,42.64,42.71,56500.0,31.6303,31.6895,31.5637,31.6155,56500.0
2011-09-21 15:30:00,42.71,42.77,42.5,42.51,70200.0,31.6155,31.6599,31.46,31.4674,70200.0
2011-09-21 15:35:00,42.5,42.57,42.29,42.3,109100.0,31.46,31.5118,31.3046,31.312,109100.0
2011-09-21 15:40:00,42.28,42.32,42.15,42.24,81500.0,31.2972,31.3268,31.2009,31.2676,81500.0
2011-09-21 15:45:00,42.24,42.32,42.09,42.09,99600.0,31.2676,31.3268,31.1565,31.1565,99600.0
2011-09-21 15:50:00,42.07,42.11,41.9,41.92,116200.0,31.1417,31.1713,31.0159,31.0307,116200.0
2011-09-21 15:55:00,41.92,41.92,41.65,41.65,332200.0,31.0307,31.0307,30.8308,30.8308,332200.0
2011-09-22 09:30:00,40.22,40.32,40.0,40.04,76100.0,29.7723,29.8463,29.6094,29.639,76100.0
2011-09-22 09:35:00,40.04,40.43,40.03,40.43,60700.0,29.639,29.9277,29.6316,29.9277,60700.0
2011-09-22 09:40:00,40.38,40.57,40.27,40.4,48900.0,29.8907,30.0314,29.8093,29.9055,48900.0
2011-09-22 09:45:00,40.42,40.49,40.2,40.22,64600.0,29.9203,29.9721,29.7575,29.7723,64600.0
2011-09-22 09:50:00,40.21,40.42,40.18,40.28,62800.0,29.7649,29.9203,29.7427,29.8167,62800.0
2011-09-22 09:55:00,40.28,40.32,40.18,40.26,69600.0,29.8167,29.8463,29.7427,29.8019,69600.0
2011-09-22 10:00:00,40.26,40.42,40.22,40.35,94100.0,29.8019,29.9203,29.7723,29.8685,94100.0
2011-09-22 10:05:00,40.35,40.57,40.25,40.54,53900.0,29.8685,30.0314,29.7945,30.0092,53900.0
2011-09-22 10:10:00,40.54,40.63,40.36,40.43,65100.0,30.0092,30.0758,29.8759,29.9277,65100.0
2011-09-22 10:15:00,40.43,40.45,40.32,40.41,95300.0,29.9277,29.9425,29.8463,29.9129,95300.0
2011-09-22 10:20:00,40.41,40.55,40.41,40.44,68000.0,29.9129,30.0166,29.9129,29.9351,68000.0
2011-09-22 10:25:00,40.44,40.52,40.37,40.4,41100.0,29.9351,29.9944,29.8833,29.9055,41100.0
2011-09-22 10:30:00,40.4,40.56,40.25,40.52,57600.0,29.9055,30.024,29.7945,29.9944,57600.0
2011-09-22 10:35:00,40.51,40.57,40.33,40.33,35100.0,29.987,30.0314,29.8537,29.8537,35100.0
2011-09-22 10:40:00,40.34,40.47,40.3,40.46,41900.0,29.8611,29.9573,29.8315,29.9499,41900.0
2011-09-22 10:45:00,40.47,40.52,40.32,40.38,19700.0,29.9573,29.9944,29.8463,29.8907,19700.0
2011-09-22 10:50:00,40.37,40.38,40.21,40.25,124800.0,29.8833,29.8907,29.7649,29.7945,124800.0
2011-09-22 10:55:00,40.25,40.44,40.22,40.31,78000.0,29.7945,29.9351,29.7723,29.8389,78000.0
2011-09-22 11:00:00,40.3,40.42,40.26,40.37,50500.0,29.8315,29.9203,29.8019,29.8833,50500.0
2011-09-22 11:05:00,40.37,40.4,40.21,40.22,48700.0,29.8833,29.9055,29.7649,29.7723,48700.0
2011-09-22 11:10:00,40.21,40.3,40.01,40.01,46000.0,29.7649,29.8315,29.6168,29.6168,46000.0
2011-09-22 11:15:00,40.0,40.0,39.82,39.85,94400.0,29.6094,29.6094,29.4762,29.4984,94400.0
2011-09-22 11:20:00,39.85,39.91,39.74,39.9,67700.0,29.4984,29.5428,29.417,29.5354,67700.0
2011-09-22 11:25:00,39.9,39.97,39.79,39.91,80000.0,29.5354,29.5872,29.454,29.5428,80000.0
2011-09-22 11:30:00,39.87,40.03,39.83,39.94,56900.0,29.5132,29.6316,29.4836,29.565,56900.0
2011-09-22 11:35:00,39.94,40.03,39.87,39.96,45000.0,29.565,29.6316,29.5132,29.5798,45000.0
2011-09-22 11:40:00,39.96,40.02,39.84,39.99,52800.0,29.5798,29.6242,29.491,29.602,52800.0
2011-09-22 11:45:00,40.01,40.09,39.88,39.91,79200.0,29.6168,29.6761,29.5206,29.5428,79200.0
2011-09-22 11:50:00,39.87,39.91,39.8,39.81,19800.0,29.5132,29.5428,29.4614,29.4688,19800.0
2011-09-22 11:55:00,39.82,39.96,39.82,39.86,33200.0,29.4762,29.5798,29.4762,29.5058,33200.0
2011-09-22 12:00:00,39.86,39.95,39.67,39.7,33200.0,29.5058,29.5724,29.3652,29.3874,33200.0
2011-09-22 12:05:00,39.68,39.89,39.66,39.81,24200.0,29.3726,29.528,29.3578,29.4688,24200.0
2011-09-22 12:10:00,39.81,39.92,39.75,39.85,24000.0,29.4688,29.5502,29.4244,29.4984,24000.0
2011-09-22 12:15:00,39.86,39.87,39.75,39.86,36100.0,29.5058,29.5132,29.4244,29.5058,36100.0
2011-09-22 12:20:00,39.83,39.9,39.7,39.89,57000.0,29.4836,29.5354,29.3874,29.528,57000.0
2011-09-22 12:25:00,39.89,40.05,39.85,39.93,34600.0,29.528,29.6464,29.4984,29.5576,34600.0
2011-09-22 12:30:00,39.91,39.99,39.89,39.91,38900.0,29.5428,29.602,29.528,29.5428,38900.0
2011-09-22 12:35:00,39.91,40.05,39.84,39.91,34200.0,29.5428,29.6464,29.491,29.5428,34200.0
2011-09-22 12:40:00,39.91,40.01,39.9,39.93,28000.0,29.5428,29.6168,29.5354,29.5576,28000.0
2011-09-22 12:45:00,39.91,40.04,39.89,40.02,29000.0,29.5428,29.639,29.528,29.6242,29000.0
2011-09-22 12:50:00,40.0,40.08,39.94,40.04,65800.0,29.6094,29.6687,29.565,29.639,65800.0
2011-09-22 12:55:00,40.06,40.07,39.96,40.0,42500.0,29.6538,29.6612,29.5798,29.6094,42500.0
2011-09-22 13:00:00,40.0,40.05,39.83,39.85,49400.0,29.6094,29.6464,29.4836,29.4984,49400.0
2011-09-22 13:05:00,39.85,39.9,39.63,39.64,27200.0,29.4984,29.5354,29.3355,29.3429,27200.0
2011-09-22 13:10:00,39.65,39.69,39.58,39.59,34000.0,29.3503,29.38,29.2985,29.3059,34000.0
2011-09-22 13:15:00,39.59,39.6,39.52,39.54,20900.0,29.3059,29.3133,29.2541,29.2689,20900.0
2011-09-22 13:20:00,39.53,39.53,39.44,39.47,33800.0,29.2615,29.2615,29.1949,29.2171,33800.0
2011-09-22 13:25:00,39.46,39.67,39.42,39.57,32400.0,29.2097,29.3652,29.1801,29.2911,32400.0
2011-09-22 13:30:00,39.55,39.65,39.47,39.61,25400.0,29.2763,29.3503,29.2171,29.3207,25400.0
2011-09-22 13:35:00,39.58,39.59,39.39,39.51,31200.0,29.2985,29.3059,29.1579,29.2467,31200.0
2011-09-22 13:40:00,39.54,39.63,39.47,39.47,18500.0,29.2689,29.3355,29.2171,29.2171,18500.0
2011-09-22 13:45:00,39.48,39.61,39.38,39.58,63800.0,29.2245,29.3207,29.1505,29.2985,63800.0
2011-09-22 13:50:00,39.57,39.62,39.48,39.48,16500.0,29.2911,29.3281,29.2245,29.2245,16500.0
2011-09-22 13:55:00,39.49,39.52,39.23,39.23,31900.0,29.2319,29.2541,29.0395,29.0395,31900.0
2011-09-22 14:00:00,39.24,39.37,39.14,39.24,62400.0,29.0469,29.1431,28.9728,29.0469,62400.0
2011-09-22 14:05:00,39.25,39.49,39.21,39.43,43500.0,29.0543,29.2319,29.0246,29.1875,43500.0
2011-09-22 14:10:00,39.42,39.44,39.31,39.39,63800.0,29.1801,29.1949,29.0987,29.1579,63800.0
2011-09-22 14:15:00,39.4,39.41,39.22,39.29,88400.0,29.1653,29.1727,29.032,29.0839,88400.0
2011-09-22 14:20:00,39.3,40.05,39.29,39.71,169500.0,29.0913,29.6464,29.0839,29.3948,169500.0
2011-09-22 14:25:00,39.74,40.06,39.53,39.82,126200.0,29.417,29.6538,29.2615,29.4762,126200.0
2011-09-22 14:30:00,39.81,39.83,39.46,39.55,48500.0,29.4688,29.4836,29.2097,29.2763,48500.0
2011-09-22 14:35:00,39.53,39.72,39.35,39.38,83800.0,29.2615,29.4022,29.1283,29.1505,83800.0
2011-09-22 14:40:00,39.38,39.68,39.34,39.59,41100.0,29.1505,29.3726,29.1209,29.3059,41100.0
2011-09-22 14:45:00,39.6,39.71,39.5,39.52,66900.0,29.3133,29.3948,29.2393,29.2541,66900.0
2011-09-22 14:50:00,39.53,39.58,39.35,39.43,55200.0,29.2615,29.2985,29.1283,29.1875,55200.0
2011-09-22 14:55:00,39.47,39.49,39.25,39.38,72400.0,29.2171,29.2319,29.0543,29.1505,72400.0
2011-09-22 15:00:00,39.38,39.46,39.35,39.38,78300.0,29.1505,29.2097,29.1283,29.1505,78300.0
2011-09-22 15:05:00,39.37,39.53,39.33,39.53,43600.0,29.1431,29.2615,29.1135,29.2615,43600.0
2011-09-22 15:10:00,39.54,39.65,39.42,39.47,91900.0,29.2689,29.3503,29.1801,29.2171,91900.0
2011-09-22 15:15:00,39.48,39.6,39.42,39.44,103700.0,29.2245,29.3133,29.1801,29.1949,103700.0
2011-09-22 15:20:00,39.43,39.44,39.0,39.07,135600.0,29.1875,29.1949,28.8692,28.921,135600.0
2011-09-22 15:25:00,39.04,39.33,38.97,39.33,103100.0,28.8988,29.1135,28.847,29.1135,103100.0
2011-09-22 15:30:00,39.34,39.56,39.25,39.41,91300.0,29.1209,29.2837,29.0543,29.1727,91300.0
2011-09-22 15:35:00,39.4,39.64,39.2,39.63,129700.0,29.1653,29.3429,29.0172,29.3355,129700.0
2011-09-22 15:40:00,39.65,39.74,39.43,39.49,242100.0,29.3503,29.417,29.1875,29.2319,242100.0
2011-09-22 15:45:00,39.49,40.02,39.3,39.82,296100.0,29.2319,29.6242,29.0913,29.4762,296100.0
2011-09-22 15:50:00,39.79,39.83,39.61,39.63,143200.0,29.454,29.4836,29.3207,29.3355,143200.0
2011-09-22 15:55:00,39.63,40.02,39.62,39.82,241000.0,29.3355,29.6242,29.3281,29.4762,241000.0
2011-09-23 09:30:00,39.52,39.87,39.37,39.87,36400.0,29.2541,29.5132,29.1431,29.5132,36400.0
2011-09-23 09:35:00,39.93,40.05,39.58,39.58,9500.0,29.5576,29.6464,29.2985,29.2985,9500.0
2011-09-23 09:40:00,39.67,39.93,39.55,39.93,9900.0,29.3652,29.5576,29.2763,29.5576,9900.0
2011-09-23 09:45:00,39.93,40.25,39.9,40.1,14600.0,29.5576,29.7945,29.5354,29.6835,14600.0
2011-09-23 09:50:00,40.1,40.3,40.04,40.29,24400.0,29.6835,29.8315,29.639,29.8241,24400.0
2011-09-23 09:55:00,40.3,40.34,40.05,40.05,23000.0,29.8315,29.8611,29.6464,29.6464,23000.0
2011-09-23 10:00:00,40.05,40.28,39.98,39.98,31300.0,29.6464,29.8167,29.5946,29.5946,31300.0
2011-09-23 10:05:00,40.0,40.05,39.84,39.98,18700.0,29.6094,29.6464,29.491,29.5946,18700.0
2011-09-23 10:10:00,40.0,40.12,39.82,39.93,12900.0,29.6094,29.6983,29.4762,29.5576,12900.0
2011-09-23 10:15:00,39.87,39.95,39.62,39.62,16400.0,29.5132,29.5724,29.3281,29.3281,16400.0
2011-09-23 10:20:00,39.62,39.66,39.55,39.61,13400.0,29.3281,29.3578,29.2763,29.3207,13400.0
2011-09-23 10:25:00,39.67,39.9,39.65,39.85,12800.0,29.3652,29.5354,29.3503,29.4984,12800.0
2011-09-23 10:30:00,39.88,39.93,39.79,39.79,25200.0,29.5206,29.5576,29.454,29.454,25200.0
2011-09-23 10:35:00,39.8,39.93,39.78,39.87,16400.0,29.4614,29.5576,29.4466,29.5132,16400.0
2011-09-23 10:40:00,39.87,39.87,39.68,39.87,9000.0,29.5132,29.5132,29.3726,29.5132,9000.0
2011-09-23 10:45:00,39.88,40.25,39.85,40.22,13200.0,29.5206,29.7945,29.4984,29.7723,13200.0
2011-09-23 10:50:00,40.21,40.27,40.2,40.24,12000.0,29.7649,29.8093,29.7575,29.7871,12000.0
2011-09-23 10:55:00,40.27,40.34,40.15,40.23,18000.0,29.8093,29.8611,29.7205,29.7797,18000.0
2011-09-23 11:00:00,40.23,40.28,40.07,40.11,18800.0,29.7797,29.8167,29.6612,29.6909,18800.0
2011-09-23 11:05:00,40.12,40.3,40.11,40.25,42400.0,29.6983,29.8315,29.6909,29.7945,42400.0
2011-09-23 11:10:00,40.26,40.26,40.11,40.11,25500.0,29.8019,29.8019,29.6909,29.6909,25500.0
2011-09-23 11:15:00,40.11,40.29,40.05,40.25,11600.0,29.6909,29.8241,29.6464,29.7945,11600.0
2011-09-23 11:20:00,40.27,40.41,40.27,40.33,14600.0,29.8093,29.9129,29.8093,29.8537,14600.0
2011-09-23 11:25:00,40.35,40.36,40.14,40.28,25900.0,29.8685,29.8759,29.7131,29.8167,25900.0
2011-09-23 11:30:00,40.3,40.31,40.11,40.15,18800.0,29.8315,29.8389,29.6909,29.7205,18800.0
2011-09-23 11:35:00,40.16,40.16,39.9,39.93,15100.0,29.7279,29.7279,29.5354,29.5576,15100.0
2011-09-23 11:40:00,39.94,40.01,39.9,39.9,15500.0,29.565,29.6168,29.5354,29.5354,15500.0
2011-09-23 11:45:00,39.92,40.0,39.88,39.89,24200.0,29.5502,29.6094,29.5206,29.528,24200.0
2011-09-23 11:50:00,39.9,39.93,39.82,39.92,9600.0,29.5354,29.5576,29.4762,29.5502,9600.0
2011-09-23 11:55:00,39.9,40.1,39.87,40.1,17500.0,29.5354,29.6835,29.5132,29.6835,17500.0
2011-09-23 12:00:00,40.09,40.09,39.88,39.93,16100.0,29.6761,29.6761,29.5206,29.5576,16100.0
2011-09-23 12:05:00,39.96,40.11,39.96,40.1,8600.0,29.5798,29.6909,29.5798,29.6835,8600.0
2011-09-23 12:10:00,40.1,40.13,40.05,40.11,8900.0,29.6835,29.7057,29.6464,29.6909,8900.0
2011-09-23 12:15:00,40.13,40.3,40.12,40.27,20000.0,29.7057,29.8315,29.6983,29.8093,20000.0
2011-09-23 12:20:00,40.26,40.28,40.13,40.13,6800.0,29.8019,29.8167,29.7057,29.7057,6800.0
2011-09-23 12:25:00,40.12,40.17,39.96,40.02,10100.0,29.6983,29.7353,29.5798,29.6242,10100.0
2011-09-23 12:30:00,40.04,40.15,40.0,40.13,10200.0,29.639,29.7205,29.6094,29.7057,10200.0
2011-09-23 12:35:00,40.13,40.13,39.97,39.97,13000.0,29.7057,29.7057,29.5872,29.5872,13000.0
2011-09-23 12:40:00,39.98,39.98,39.7,39.73,17700.0,29.5946,29.5946,29.3874,29.4096,17700.0
2011-09-23 12:45:00,39.74,40.08,39.71,39.81,67700.0,29.417,29.6687,29.3948,29.4688,67700.0
2011-09-23 12:50:00,39.82,40.14,39.82,39.91,21400.0,29.4762,29.7131,29.4762,29.5428,21400.0
2011-09-23 12:55:00,39.92,39.93,39.72,39.75,21100.0,29.5502,29.5576,29.4022,29.4244,21100.0
2011-09-23 13:00:00,39.78,39.89,39.72,39.8,25600.0,29.4466,29.528,29.4022,29.4614,25600.0
2011-09-23 13:05:00,39.79,39.79,39.53,39.6,22900.0,29.454,29.454,29.2615,29.3133,22900.0
2011-09-23 13:10:00,39.59,39.81,39.58,39.68,43200.0,29.3059,29.4688,29.2985,29.3726,43200.0
2011-09-23 13:15:00,39.69,39.72,39.56,39.56,15200.0,29.38,29.4022,29.2837,29.2837,15200.0
2011-09-23 13:20:00,39.56,39.63,39.53,39.59,7700.0,29.2837,29.3355,29.2615,29.3059,7700.0
2011-09-23 13:25:00,39.58,39.71,39.57,39.59,23100.0,29.2985,29.3948,29.2911,29.3059,23100.0
2011-09-23 13:30:00,39.59,39.98,39.55,39.66,58800.0,29.3059,29.5946,29.2763,29.3578,58800.0
2011-09-23 13:35:00,39.64,39.79,39.64,39.75,12900.0,29.3429,29.454,29.3429,29.4244,12900.0
2011-09-23 13:40:00,39.76,39.98,39.73,39.98,14100.0,29.4318,29.5946,29.4096,29.5946,14100.0
2011-09-23 13:45:00,39.98,40.04,39.9,40.04,11500.0,29.5946,29.639,29.5354,29.639,11500.0
2011-09-23 13:50:00,40.04,40.06,39.9,39.95,19300.0,29.639,29.6538,29.5354,29.5724,19300.0
2011-09-23 13:55:00,39.97,39.99,39.89,39.9,15500.0,29.5872,29.602,29.528,29.5354,15500.0
2011-09-23 14:00:00,39.92,40.02,39.92,39.96,19600.0,29.5502,29.6242,29.5502,29.5798,19600.0
2011-09-23 14:05:00,39.95,39.95,39.83,39.89,15500.0,29.5724,29.5724,29.4836,29.528,15500.0
2011-09-23 14:10:00,39.87,39.88,39.66,39.66,35900.0,29.5132,29.5206,29.3578,29.3578,35900.0
2011-09-23 14:15:00,39.66,39.79,39.64,39.73,52900.0,29.3578,29.454,29.3429,29.4096,52900.0
2011-09-23 14:20:00,39.73,39.75,39.57,39.58,56900.0,29.4096,29.4244,29.2911,29.2985,56900.0
2011-09-23 14:25:00,39.58,39.59,39.48,39.52,29200.0,29.2985,29.3059,29.2245,29.2541,29200.0
2011-09-23 14:30:00,39.52,39.63,39.51,39.6,20600.0,29.2541,29.3355,29.2467,29.3133,20600.0
2011-09-23 14:35:00,39.59,39.69,39.58,39.67,18200.0,29.3059,29.38,29.2985,29.3652,18200.0
2011-09-23 14:40:00,39.67,39.72,39.61,39.65,33900.0,29.3652,29.4022,29.3207,29.3503,33900.0
2011-09-23 14:45:00,39.65,39.71,39.51,39.52,36000.0,29.3503,29.3948,29.2467,29.2541,36000.0
2011-09-23 14:50:00,39.51,39.53,39.43,39.5,15700.0,29.2467,29.2615,29.1875,29.2393,15700.0
2011-09-23 14:55:00,39.52,39.55,39.42,39.46,28700.0,29.2541,29.2763,29.1801,29.2097,28700.0
2011-09-23 15:00:00,39.47,39.68,39.47,39.53,29000.0,29.2171,29.3726,29.2171,29.2615,29000.0
2011-09-23 15:05:00,39.56,39.61,39.43,39.55,31400.0,29.2837,29.3207,29.1875,29.2763,31400.0
2011-09-23 15:10:00,39.53,39.71,39.49,39.65,25300.0,29.2615,29.3948,29.2319,29.3503,25300.0
2011-09-23 15:15:00,39.67,39.74,39.58,39.64,36600.0,29.3652,29.417,29.2985,29.3429,36600.0
2011-09-23 15:20:00,39.61,39.76,39.61,39.71,36000.0,29.3207,29.4318,29.3207,29.3948,36000.0
2011-09-23 15:25:00,39.72,39.87,39.72,39.87,28000.0,29.4022,29.5132,29.4022,29.5132,28000.0
2011-09-23 15:30:00,39.86,39.88,39.75,39.78,33900.0,29.5058,29.5206,29.4244,29.4466,33900.0
2011-09-23 15:35:00,39.81,39.92,39.8,39.84,55500.0,29.4688,29.5502,29.4614,29.491,55500.0
2011-09-23 15:40:00,39.85,39.94,39.71,39.81,89100.0,29.4984,29.565,29.3948,29.4688,89100.0
2011-09-23 15:45:00,39.78,39.83,39.66,39.67,72400.0,29.4466,29.4836,29.3578,29.3652,72400.0
2011-09-23 15:50:00,39.66,39.73,39.56,39.64,66900.0,29.3578,29.4096,29.2837,29.3429,66900.0
2011-09-23 15:55:00,39.64,39.83,39.64,39.77,201900.0,29.3429,29.4836,29.3429,29.4392,201900.0
2011-09-26 09:30:00,40.23,40.5,40.23,40.24,25700.0,29.7797,29.9796,29.7797,29.7871,25700.0
2011-09-26 09:35:00,40.24,40.24,39.8,39.8,28200.0,29.7871,29.7871,29.4614,29.4614,28200.0
2011-09-26 09:40:00,39.79,39.83,39.57,39.69,30000.0,29.454,29.4836,29.2911,29.38,30000.0
2011-09-26 09:45:00,39.7,39.87,39.58,39.87,26400.0,29.3874,29.5132,29.2985,29.5132,26400.0
2011-09-26 09:50:00,39.87,39.91,39.61,39.74,14900.0,29.5132,29.5428,29.3207,29.417,14900.0
2011-09-26 09:55:00,39.75,39.75,39.42,39.42,11000.0,29.4244,29.4244,29.1801,29.1801,11000.0
2011-09-26 10:00:00,39.49,39.6,39.41,39.58,20500.0,29.2319,29.3133,29.1727,29.2985,20500.0
2011-09-26 10:05:00,39.6,39.64,39.41,39.5,16900.0,29.3133,29.3429,29.1727,29.2393,16900.0
2011-09-26 10:10:00,39.5,39.5,39.28,39.33,13400.0,29.2393,29.2393,29.0765,29.1135,13400.0
2011-09-26 10:15:00,39.37,39.39,39.06,39.16,26900.0,29.1431,29.1579,28.9136,28.9876,26900.0
2011-09-26 10:20:00,39.19,39.37,39.15,39.33,17200.0,29.0098,29.1431,28.9802,29.1135,17200.0
2011-09-26 10:25:00,39.3,39.48,39.27,39.45,14700.0,29.0913,29.2245,29.0691,29.2023,14700.0
2011-09-26 10:30:00,39.43,39.44,39.23,39.23,17400.0,29.1875,29.1949,29.0395,29.0395,17400.0
2011-09-26 10:35:00,39.21,39.34,39.19,39.27,6400.0,29.0246,29.1209,29.0098,29.0691,6400.0
2011-09-26 10:40:00,39.25,39.43,39.18,39.41,28300.0,29.0543,29.1875,29.0024,29.1727,28300.0
2011-09-26 10:45:00,39.43,39.48,39.28,39.28,11800.0,29.1875,29.2245,29.0765,29.0765,11800.0
2011-09-26 10:50:00,39.26,39.71,39.26,39.7,28300.0,29.0617,29.3948,29.0617,29.3874,28300.0
2011-09-26 10:55:00,39.69,39.78,39.56,39.69,16100.0,29.38,29.4466,29.2837,29.38,16100.0
2011-09-26 11:00:00,39.73,39.83,39.66,39.77,20500.0,29.4096,29.4836,29.3578,29.4392,20500.0
2011-09-26 11:05:00,39.78,39.88,39.74,39.83,30900.0,29.4466,29.5206,29.417,29.4836,30900.0
2011-09-26 11:10:00,39.85,39.85,39.68,39.76,17900.0,29.4984,29.4984,29.3726,29.4318,17900.0
2011-09-26 11:15:00,39.77,39.91,39.74,39.85,14000.0,29.4392,29.5428,29.417,29.4984,14000.0
2011-09-26 11:20:00,39.83,39.97,39.79,39.95,6000.0,29.4836,29.5872,29.454,29.5724,6000.0
2011-09-26 11:25:00,39.93,39.96,39.79,39.91,6500.0,29.5576,29.5798,29.454,29.5428,6500.0
2011-09-26 11:30:00,39.89,39.91,39.8,39.8,5100.0,29.528,29.5428,29.4614,29.4614,5100.0
2011-09-26 11:35:00,39.88,39.92,39.77,39.88,17100.0,29.5206,29.5502,29.4392,29.5206,17100.0
2011-09-26 11:40:00,39.93,40.03,39.93,39.99,47500.0,29.5576,29.6316,29.5576,29.602,47500.0
2011-09-26 11:45:00,40.01,40.07,39.99,40.07,32400.0,29.6168,29.6612,29.602,29.6612,32400.0
2011-09-26 11:50:00,40.08,40.18,39.96,40.18,17800.0,29.6687,29.7427,29.5798,29.7427,17800.0
2011-09-26 11:55:00,40.2,40.23,40.08,40.2,14300.0,29.7575,29.7797,29.6687,29.7575,14300.0
2011-09-26 12:00:00,40.18,40.18,40.03,40.06,24100.0,29.7427,29.7427,29.6316,29.6538,24100.0
2011-09-26 12:05:00,40.06,40.14,40.03,40.07,19000.0,29.6538,29.7131,29.6316,29.6612,19000.0
2011-09-26 12:10:00,40.05,40.05,39.96,40.0,15900.0,29.6464,29.6464,29.5798,29.6094,15900.0
2011-09-26 12:15:00,40.01,40.07,39.89,40.07,34000.0,29.6168,29.6612,29.528,29.6612,34000.0
2011-09-26 12:20:00,40.05,40.22,39.96,39.97,20300.0,29.6464,29.7723,29.5798,29.5872,20300.0
2011-09-26 12:25:00,39.96,40.1,39.88,40.06,23300.0,29.5798,29.6835,29.5206,29.6538,23300.0
2011-09-26 12:30:00,40.06,40.13,40.0,40.07,14500.0,29.6538,29.7057,29.6094,29.6612,14500.0
2011-09-26 12:35:00,40.05,40.1,40.0,40.05,12200.0,29.6464,29.6835,29.6094,29.6464,12200.0
2011-09-26 12:40:00,40.05,40.08,39.91,39.93,22100.0,29.6464,29.6687,29.5428,29.5576,22100.0
2011-09-26 12:45:00,39.93,39.94,39.78,39.78,14500.0,29.5576,29.565,29.4466,29.4466,14500.0
2011-09-26 12:50:00,39.78,39.85,39.77,39.84,11900.0,29.4466,29.4984,29.4392,29.491,11900.0
2011-09-26 12:55:00,39.86,39.89,39.74,39.86,13400.0,29.5058,29.528,29.417,29.5058,13400.0
2011-09-26 13:00:00,39.9,39.9,39.72,39.75,41200.0,29.5354,29.5354,29.4022,29.4244,41200.0
2011-09-26 13:05:00,39.74,39.81,39.65,39.74,19300.0,29.417,29.4688,29.3503,29.417,19300.0
2011-09-26 13:10:00,39.72,39.73,39.56,39.61,26300.0,29.4022,29.4096,29.2837,29.3207,26300.0
2011-09-26 13:15:00,39.61,39.7,39.55,39.66,26600.0,29.3207,29.3874,29.2763,29.3578,26600.0
2011-09-26 13:20:00,39.69,39.8,39.65,39.7,18100.0,29.38,29.4614,29.3503,29.3874,18100.0
2011-09-26 13:25:00,39.72,39.74,39.62,39.62,7500.0,29.4022,29.417,29.3281,29.3281,7500.0
2011-09-26 13:30:00,39.62,39.8,39.58,39.6,15800.0,29.3281,29.4614,29.2985,29.3133,15800.0
2011-09-26 13:35:00,39.57,39.64,39.51,39.63,13700.0,29.2911,29.3429,29.2467,29.3355,13700.0
2011-09-26 13:40:00,39.66,39.71,39.58,39.6,17900.0,29.3578,29.3948,29.2985,29.3133,17900.0
2011-09-26 13:45:00,39.68,39.78,39.64,39.64,11300.0,29.3726,29.4466,29.3429,29.3429,11300.0
2011-09-26 13:50:00,39.65,39.81,39.65,39.76,13100.0,29.3503,29.4688,29.3503,29.4318,13100.0
2011-09-26 13:55:00,39.82,39.83,39.63,39.67,49700.0,29.4762,29.4836,29.3355,29.3652,49700.0
2011-09-26 14:00:00,39.7,40.01,39.66,40.0,39400.0,29.3874,29.6168,29.3578,29.6094,39400.0
2011-09-26 14:05:00,40.0,40.11,39.86,39.92,16200.0,29.6094,29.6909,29.5058,29.5502,16200.0
2011-09-26 14:10:00,39.93,39.98,39.79,39.79,12100.0,29.5576,29.5946,29.454,29.454,12100.0
2011-09-26 14:15:00,39.8,39.93,39.76,39.88,13600.0,29.4614,29.5576,29.4318,29.5206,13600.0
2011-09-26 14:20:00,39.87,39.97,39.82,39.88,16000.0,29.5132,29.5872,29.4762,29.5206,16000.0
2011-09-26 14:25:00,39.88,39.98,39.87,39.89,11900.0,29.5206,29.5946,29.5132,29.528,11900.0
2011-09-26 14:30:00,39.89,40.1,39.82,40.1,21900.0,29.528,29.6835,29.4762,29.6835,21900.0
2011-09-26 14:35:00,40.1,40.15,40.02,40.06,12800.0,29.6835,29.7205,29.6242,29.6538,12800.0
2011-09-26 14:40:00,40.08,40.17,40.06,40.12,15600.0,29.6687,29.7353,29.6538,29.6983,15600.0
2011-09-26 14:45:00,40.12,40.2,40.05,40.05,23400.0,29.6983,29.7575,29.6464,29.6464,23400.0
2011-09-26 14:50:00,40.05,40.11,39.98,40.09,37200.0,29.6464,29.6909,29.5946,29.6761,37200.0
2011-09-26 14:55:00,40.09,40.2,40.05,40.2,24100.0,29.6761,29.7575,29.6464,29.7575,24100.0
2011-09-26 15:00:00,40.2,40.41,40.2,40.38,32300.0,29.7575,29.9129,29.7575,29.8907,32300.0
2011-09-26 15:05:00,40.37,40.4,40.28,40.33,17600.0,29.8833,29.9055,29.8167,29.8537,17600.0
2011-09-26 15:10:00,40.34,40.52,40.33,40.51,16100.0,29.8611,29.9944,29.8537,29.987,16100.0
2011-09-26 15:15:00,40.5,40.54,40.42,40.51,25600.0,29.9796,30.0092,29.9203,29.987,25600.0
2011-09-26 15:20:00,40.51,40.54,40.43,40.53,25300.0,29.987,30.0092,29.9277,30.0018,25300.0
2011-09-26 15:25:00,40.53,40.6,40.46,40.58,27100.0,30.0018,30.0536,29.9499,30.0388,27100.0
2011-09-26 15:30:00,40.57,40.57,40.45,40.49,32900.0,30.0314,30.0314,29.9425,29.9721,32900.0
2011-09-26 15:35:00,40.49,40.68,40.48,40.68,28900.0,29.9721,30.1128,29.9647,30.1128,28900.0
2011-09-26 15:40:00,40.69,40.86,40.66,40.83,72600.0,30.1202,30.246,30.098,30.2238,72600.0
2011-09-26 15:45:00,40.83,41.02,40.81,40.97,72200.0,30.2238,30.3645,30.209,30.3275,72200.0
2011-09-26 15:50:00,40.97,41.07,40.93,41.07,67800.0,30.3275,30.4015,30.2979,30.4015,67800.0
2011-09-26 15:55:00,41.08,41.15,41.06,41.11,255200.0,30.4089,30.4607,30.3941,30.4311,255200.0
2011-09-27 09:30:00,42.1,42.45,42.02,42.31,3700.0,31.1639,31.423,31.1047,31.3194,3700.0
2011-09-27 09:35:00,42.33,42.51,42.3,42.44,50800.0,31.3342,31.4674,31.312,31.4156,50800.0
2011-09-27 09:40:00,42.44,42.45,42.23,42.35,101100.0,31.4156,31.423,31.2602,31.349,101100.0
2011-09-27 09:45:00,42.34,42.38,42.24,42.32,37100.0,31.3416,31.3712,31.2676,31.3268,37100.0
2011-09-27 09:50:00,42.34,42.63,42.31,42.6,66400.0,31.3416,31.5563,31.3194,31.534,66400.0
2011-09-27 09:55:00,42.6,42.68,42.43,42.49,55400.0,31.534,31.5933,31.4082,31.4526,55400.0
2011-09-27 10:00:00,42.45,42.62,42.3,42.3,37800.0,31.423,31.5489,31.312,31.312,37800.0
2011-09-27 10:05:00,42.34,42.4,42.25,42.31,31600.0,31.3416,31.386,31.275,31.3194,31600.0
2011-09-27 10:10:00,42.3,42.36,42.11,42.26,59400.0,31.312,31.3564,31.1713,31.2824,59400.0
2011-09-27 10:15:00,42.29,42.53,42.29,42.36,51500.0,31.3046,31.4822,31.3046,31.3564,51500.0
2011-09-27 10:20:00,42.36,42.43,42.18,42.41,23600.0,31.3564,31.4082,31.2231,31.3934,23600.0
2011-09-27 10:25:00,42.38,42.39,42.27,42.31,20500.0,31.3712,31.3786,31.2898,31.3194,20500.0
2011-09-27 10:30:00,42.3,42.36,42.18,42.23,33300.0,31.312,31.3564,31.2231,31.2602,33300.0
2011-09-27 10:35:00,42.22,42.25,42.01,42.03,48500.0,31.2528,31.275,31.0973,31.1121,48500.0
2011-09-27 10:40:00,42.05,42.15,42.01,42.08,43000.0,31.1269,31.2009,31.0973,31.1491,43000.0
2011-09-27 10:45:00,42.09,42.39,42.03,42.33,29800.0,31.1565,31.3786,31.1121,31.3342,29800.0
2011-09-27 10:50:00,42.37,42.45,42.33,42.4,18700.0,31.3638,31.423,31.3342,31.386,18700.0
2011-09-27 10:55:00,42.4,42.49,42.37,42.43,47000.0,31.386,31.4526,31.3638,31.4082,47000.0
2011-09-27 11:00:00,42.43,42.45,42.35,42.37,32900.0,31.4082,31.423,31.349,31.3638,32900.0
2011-09-27 11:05:00,42.37,42.41,42.3,42.34,20300.0,31.3638,31.3934,31.312,31.3416,20300.0
2011-09-27 11:10:00,42.35,42.41,42.31,42.36,49300.0,31.349,31.3934,31.3194,31.3564,49300.0
2011-09-27 11:15:00,42.36,42.39,42.3,42.35,28000.0,31.3564,31.3786,31.312,31.349,28000.0
2011-09-27 11:20:00,42.36,42.36,42.17,42.26,22700.0,31.3564,31.3564,31.2157,31.2824,22700.0
2011-09-27 11:25:00,42.27,42.34,42.25,42.28,14700.0,31.2898,31.3416,31.275,31.2972,14700.0
2011-09-27 11:30:00,42.29,42.42,42.28,42.41,30300.0,31.3046,31.4008,31.2972,31.3934,30300.0
2011-09-27 11:35:00,42.41,42.44,42.28,42.32,20000.0,31.3934,31.4156,31.2972,31.3268,20000.0
2011-09-27 11:40:00,42.33,42.34,42.23,42.23,14300.0,31.3342,31.3416,31.2602,31.2602,14300.0
2011-09-27 11:45:00,42.22,42.27,42.21,42.27,15900.0,31.2528,31.2898,31.2454,31.2898,15900.0
2011-09-27 11:50:00,42.27,42.34,42.24,42.28,14000.0,31.2898,31.3416,31.2676,31.2972,14000.0
2011-09-27 11:55:00,42.3,42.41,42.25,42.41,17300.0,31.312,31.3934,31.275,31.3934,17300.0
2011-09-27 12:00:00,42.39,42.43,42.36,42.4,13100.0,31.3786,31.4082,31.3564,31.386,13100.0
2011-09-27 12:05:00,42.38,42.44,42.37,42.42,13700.0,31.3712,31.4156,31.3638,31.4008,13700.0
2011-09-27 12:10:00,42.42,42.48,42.37,42.38,30000.0,31.4008,31.4452,31.3638,31.3712,30000.0
2011-09-27 12:15:00,42.39,42.46,42.37,42.4,12800.0,31.3786,31.4304,31.3638,31.386,12800.0
2011-09-27 12:20:00,42.42,42.47,42.36,42.36,17300.0,31.4008,31.4378,31.3564,31.3564,17300.0
2011-09-27 12:25:00,42.37,42.4,42.34,42.37,9100.0,31.3638,31.386,31.3416,31.3638,9100.0
2011-09-27 12:30:00,42.38,42.38,42.25,42.28,19300.0,31.3712,31.3712,31.275,31.2972,19300.0
2011-09-27 12:35:00,42.27,42.33,42.26,42.28,12100.0,31.2898,31.3342,31.2824,31.2972,12100.0
2011-09-27 12:40:00,42.27,42.35,42.24,42.33,14300.0,31.2898,31.349,31.2676,31.3342,14300.0
2011-09-27 12:45:00,42.34,42.35,42.3,42.32,19100.0,31.3416,31.349,31.312,31.3268,19100.0
2011-09-27 12:50:00,42.32,42.37,42.32,42.33,9600.0,31.3268,31.3638,31.3268,31.3342,9600.0
2011-09-27 12:55:00,42.35,42.38,42.3,42.33,6200.0,31.349,31.3712,31.312,31.3342,6200.0
2011-09-27 13:00:00,42.34,42.35,42.26,42.33,22600.0,31.3416,31.349,31.2824,31.3342,22600.0
2011-09-27 13:05:00,42.33,42.38,42.29,42.38,17100.0,31.3342,31.3712,31.3046,31.3712,17100.0
2011-09-27 13:10:00,42.36,42.4,42.32,42.35,21800.0,31.3564,31.386,31.3268,31.349,21800.0
2011-09-27 13:15:00,42.38,42.4,42.31,42.39,22900.0,31.3712,31.386,31.3194,31.3786,22900.0
2011-09-27 13:20:00,42.38,42.42,42.32,42.37,13800.0,31.3712,31.4008,31.3268,31.3638,13800.0
2011-09-27 13:25:00,42.39,42.45,42.36,42.38,8200.0,31.3786,31.423,31.3564,31.3712,8200.0
2011-09-27 13:30:00,42.39,42.39,42.27,42.33,13800.0,31.3786,31.3786,31.2898,31.3342,13800.0
2011-09-27 13:35:00,42.33,42.47,42.31,42.47,14200.0,31.3342,31.4378,31.3194,31.4378,14200.0
2011-09-27 13:40:00,42.44,42.46,42.38,42.39,12700.0,31.4156,31.4304,31.3712,31.3786,12700.0
2011-09-27 13:45:00,42.4,42.47,42.4,42.43,19500.0,31.386,31.4378,31.386,31.4082,19500.0
2011-09-27 13:50:00,42.44,42.48,42.44,42.46,29600.0,31.4156,31.4452,31.4156,31.4304,29600.0
2011-09-27 13:55:00,42.46,42.47,42.41,42.42,22700.0,31.4304,31.4378,31.3934,31.4008,22700.0
2011-09-27 14:00:00,42.43,42.46,42.42,42.44,13100.0,31.4082,31.4304,31.4008,31.4156,13100.0
2011-09-27 14:05:00,42.44,42.53,42.44,42.48,29400.0,31.4156,31.4822,31.4156,31.4452,29400.0
2011-09-27 14:10:00,42.48,42.52,42.46,42.47,31000.0,31.4452,31.4748,31.4304,31.4378,31000.0
2011-09-27 14:15:00,42.49,42.52,42.44,42.45,22500.0,31.4526,31.4748,31.4156,31.423,22500.0
2011-09-27 14:20:00,42.45,42.49,42.36,42.38,29100.0,31.423,31.4526,31.3564,31.3712,29100.0
2011-09-27 14:25:00,42.38,42.39,42.34,42.34,10600.0,31.3712,31.3786,31.3416,31.3416,10600.0
2011-09-27 14:30:00,42.35,42.46,42.34,42.41,30700.0,31.349,31.4304,31.3416,31.3934,30700.0
2011-09-27 14:35:00,42.41,42.47,42.34,42.34,20900.0,31.3934,31.4378,31.3416,31.3416,20900.0
2011-09-27 14:40:00,42.36,42.42,42.34,42.39,29100.0,31.3564,31.4008,31.3416,31.3786,29100.0
2011-09-27 14:45:00,42.38,42.45,42.35,42.36,46300.0,31.3712,31.423,31.349,31.3564,46300.0
2011-09-27 14:50:00,42.36,42.42,42.33,42.35,15400.0,31.3564,31.4008,31.3342,31.349,15400.0
2011-09-27 14:55:00,42.35,42.39,42.26,42.32,28100.0,31.349,31.3786,31.2824,31.3268,28100.0
2011-09-27 15:00:00,42.33,42.36,42.21,42.21,19700.0,31.3342,31.3564,31.2454,31.2454,19700.0
2011-09-27 15:05:00,42.18,42.19,42.0,42.06,25400.0,31.2231,31.2305,31.0899,31.1343,25400.0
2011-09-27 15:10:00,42.07,42.15,41.84,41.96,59900.0,31.1417,31.2009,30.9715,31.0603,59900.0
2011-09-27 15:15:00,41.96,42.09,41.93,42.05,115200.0,31.0603,31.1565,31.0381,31.1269,115200.0
2011-09-27 15:20:00,42.06,42.06,41.59,41.67,66100.0,31.1343,31.1343,30.7864,30.8456,66100.0
2011-09-27 15:25:00,41.68,41.75,41.43,41.55,64400.0,30.853,30.9048,30.668,30.7568,64400.0
2011-09-27 15:30:00,41.55,41.77,41.46,41.72,81100.0,30.7568,30.9196,30.6902,30.8826,81100.0
2011-09-27 15:35:00,41.72,41.8,41.53,41.55,49000.0,30.8826,30.9419,30.742,30.7568,49000.0
2011-09-27 15:40:00,41.54,41.56,41.28,41.48,66500.0,30.7494,30.7642,30.5569,30.705,66500.0
2011-09-27 15:45:00,41.49,41.53,41.09,41.18,107800.0,30.7124,30.742,30.4163,30.4829,107800.0
2011-09-27 15:50:00,41.18,41.29,41.02,41.02,150900.0,30.4829,30.5643,30.3645,30.3645,150900.0
2011-09-27 15:55:00,41.02,41.36,40.98,41.35,213000.0,30.3645,30.6162,30.3349,30.6088,213000.0
2011-09-28 09:30:00,41.6,41.73,41.26,41.47,51100.0,30.7938,30.89,30.5421,30.6976,51100.0
2011-09-28 09:35:00,41.51,41.62,41.26,41.61,74800.0,30.7272,30.8086,30.5421,30.8012,74800.0
2011-09-28 09:40:00,41.62,41.78,41.5,41.77,52200.0,30.8086,30.9271,30.7198,30.9196,52200.0
2011-09-28 09:45:00,41.78,42.0,41.7,41.89,97600.0,30.9271,31.0899,30.8678,31.0085,97600.0
2011-09-28 09:50:00,41.9,41.94,41.73,41.81,111400.0,31.0159,31.0455,30.89,30.9493,111400.0
2011-09-28 09:55:00,41.83,41.83,41.65,41.68,72400.0,30.9641,30.9641,30.8308,30.853,72400.0
2011-09-28 10:00:00,41.66,41.73,41.62,41.68,42100.0,30.8382,30.89,30.8086,30.853,42100.0
2011-09-28 10:05:00,41.66,41.66,41.49,41.57,51400.0,30.8382,30.8382,30.7124,30.7716,51400.0
2011-09-28 10:10:00,41.56,41.58,41.41,41.55,47400.0,30.7642,30.779,30.6532,30.7568,47400.0
2011-09-28 10:15:00,41.56,41.59,41.13,41.19,63500.0,30.7642,30.7864,30.4459,30.4903,63500.0
2011-09-28 10:20:00,41.2,41.26,41.07,41.15,59800.0,30.4977,30.5421,30.4015,30.4607,59800.0
2011-09-28 10:25:00,41.16,41.32,41.11,41.26,48800.0,30.4681,30.5865,30.4311,30.5421,48800.0
2011-09-28 10:30:00,41.26,41.36,41.03,41.16,81200.0,30.5421,30.6162,30.3719,30.4681,81200.0
2011-09-28 10:35:00,41.17,41.25,41.01,41.07,53100.0,30.4755,30.5347,30.3571,30.4015,53100.0
2011-09-28 10:40:00,41.05,41.22,41.0,41.15,38900.0,30.3867,30.5125,30.3497,30.4607,38900.0
2011-09-28 10:45:00,41.14,41.23,41.02,41.13,59300.0,30.4533,30.5199,30.3645,30.4459,59300.0
2011-09-28 10:50:00,41.13,41.17,41.05,41.13,47500.0,30.4459,30.4755,30.3867,30.4459,47500.0
2011-09-28 10:55:00,41.13,41.16,40.92,40.96,26800.0,30.4459,30.4681,30.2904,30.3201,26800.0
2011-09-28 11:00:00,40.95,40.98,40.75,40.84,49200.0,30.3127,30.3349,30.1646,30.2312,49200.0
2011-09-28 11:05:00,40.86,40.89,40.61,40.71,47200.0,30.246,30.2682,30.061,30.135,47200.0
2011-09-28 11:10:00,40.71,40.88,40.55,40.76,43000.0,30.135,30.2608,30.0166,30.172,43000.0
2011-09-28 11:15:00,40.76,40.84,40.61,40.64,43300.0,30.172,30.2312,30.061,30.0832,43300.0
2011-09-28 11:20:00,40.63,40.67,40.52,40.66,47500.0,30.0758,30.1054,29.9944,30.098,47500.0
2011-09-28 11:25:00,40.68,40.86,40.66,40.86,28000.0,30.1128,30.246,30.098,30.246,28000.0
2011-09-28 11:30:00,40.85,40.9,40.72,40.78,36500.0,30.2386,30.2756,30.1424,30.1868,36500.0
2011-09-28 11:35:00,40.77,41.18,40.73,41.14,54200.0,30.1794,30.4829,30.1498,30.4533,54200.0
2011-09-28 11:40:00,41.12,41.14,40.97,41.07,50800.0,30.4385,30.4533,30.3275,30.4015,50800.0
2011-09-28 11:45:00,41.07,41.12,40.98,41.02,48200.0,30.4015,30.4385,30.3349,30.3645,48200.0
2011-09-28 11:50:00,41.02,41.18,40.99,41.11,79100.0,30.3645,30.4829,30.3423,30.4311,79100.0
2011-09-28 11:55:00,41.12,41.24,41.05,41.09,56600.0,30.4385,30.5273,30.3867,30.4163,56600.0
2011-09-28 12:00:00,41.1,41.25,40.96,40.98,42200.0,30.4237,30.5347,30.3201,30.3349,42200.0
2011-09-28 12:05:00,40.98,41.0,40.72,40.74,36500.0,30.3349,30.3497,30.1424,30.1572,36500.0
2011-09-28 12:10:00,40.75,40.85,40.73,40.84,31000.0,30.1646,30.2386,30.1498,30.2312,31000.0
2011-09-28 12:15:00,40.85,40.92,40.72,40.88,28500.0,30.2386,30.2904,30.1424,30.2608,28500.0
2011-09-28 12:20:00,40.86,41.03,40.84,40.84,21700.0,30.246,30.3719,30.2312,30.2312,21700.0
2011-09-28 12:25:00,40.85,41.03,40.85,40.89,42600.0,30.2386,30.3719,30.2386,30.2682,42600.0
2011-09-28 12:30:00,40.88,40.88,40.71,40.77,43600.0,30.2608,30.2608,30.135,30.1794,43600.0
2011-09-28 12:35:00,40.76,40.77,40.62,40.74,27000.0,30.172,30.1794,30.0684,30.1572,27000.0
2011-09-28 12:40:00,40.75,40.78,40.63,40.65,27700.0,30.1646,30.1868,30.0758,30.0906,27700.0
2011-09-28 12:45:00,40.63,40.67,40.58,40.64,25000.0,30.0758,30.1054,30.0388,30.0832,25000.0
2011-09-28 12:50:00,40.65,40.73,40.61,40.61,24400.0,30.0906,30.1498,30.061,30.061,24400.0
2011-09-28 12:55:00,40.61,40.92,40.61,40.84,39300.0,30.061,30.2904,30.061,30.2312,39300.0
2011-09-28 13:00:00,40.82,40.83,40.73,40.75,27200.0,30.2164,30.2238,30.1498,30.1646,27200.0
2011-09-28 13:05:00,40.73,40.94,40.73,40.75,29600.0,30.1498,30.3053,30.1498,30.1646,29600.0
2011-09-28 13:10:00,40.76,40.78,40.65,40.73,31600.0,30.172,30.1868,30.0906,30.1498,31600.0
2011-09-28 13:15:00,40.72,40.77,40.64,40.64,17600.0,30.1424,30.1794,30.0832,30.0832,17600.0
2011-09-28 13:20:00,40.65,40.67,40.57,40.58,23400.0,30.0906,30.1054,30.0314,30.0388,23400.0
2011-09-28 13:25:00,40.57,40.58,40.45,40.48,22000.0,30.0314,30.0388,29.9425,29.9647,22000.0
2011-09-28 13:30:00,40.46,40.47,40.31,40.36,40000.0,29.9499,29.9573,29.8389,29.8759,40000.0
2011-09-28 13:35:00,40.36,40.55,40.35,40.53,35500.0,29.8759,30.0166,29.8685,30.0018,35500.0
2011-09-28 13:40:00,40.53,40.6,40.46,40.5,67500.0,30.0018,30.0536,29.9499,29.9796,67500.0
2011-09-28 13:45:00,40.52,40.55,40.37,40.42,56500.0,29.9944,30.0166,29.8833,29.9203,56500.0
2011-09-28 13:50:00,40.42,40.53,40.36,40.36,39200.0,29.9203,30.0018,29.8759,29.8759,39200.0
2011-09-28 13:55:00,40.36,40.36,40.22,40.27,37700.0,29.8759,29.8759,29.7723,29.8093,37700.0
2011-09-28 14:00:00,40.26,40.3,40.08,40.12,54600.0,29.8019,29.8315,29.6687,29.6983,54600.0
2011-09-28 14:05:00,40.11,40.38,40.09,40.37,26300.0,29.6909,29.8907,29.6761,29.8833,26300.0
2011-09-28 14:10:00,40.36,40.43,40.29,40.4,16600.0,29.8759,29.9277,29.8241,29.9055,16600.0
2011-09-28 14:15:00,40.41,40.41,40.34,40.39,26500.0,29.9129,29.9129,29.8611,29.8981,26500.0
2011-09-28 14:20:00,40.39,40.39,40.26,40.37,23300.0,29.8981,29.8981,29.8019,29.8833,23300.0
2011-09-28 14:25:00,40.36,40.39,40.28,40.35,32700.0,29.8759,29.8981,29.8167,29.8685,32700.0
2011-09-28 14:30:00,40.36,40.36,40.25,40.33,64900.0,29.8759,29.8759,29.7945,29.8537,64900.0
2011-09-28 14:35:00,40.34,40.4,40.29,40.39,26300.0,29.8611,29.9055,29.8241,29.8981,26300.0
2011-09-28 14:40:00,40.39,40.5,40.38,40.5,16100.0,29.8981,29.9796,29.8907,29.9796,16100.0
2011-09-28 14:45:00,40.5,40.51,40.32,40.32,34200.0,29.9796,29.987,29.8463,29.8463,34200.0
2011-09-28 14:50:00,40.32,40.38,40.27,40.33,26400.0,29.8463,29.8907,29.8093,29.8537,26400.0
2011-09-28 14:55:00,40.32,40.49,40.31,40.47,24000.0,29.8463,29.9721,29.8389,29.9573,24000.0
2011-09-28 15:00:00,40.47,40.67,40.42,40.64,43400.0,29.9573,30.1054,29.9203,30.0832,43400.0
2011-09-28 15:05:00,40.64,40.71,40.57,40.67,39600.0,30.0832,30.135,30.0314,30.1054,39600.0
2011-09-28 15:10:00,40.67,40.88,40.67,40.78,47700.0,30.1054,30.2608,30.1054,30.1868,47700.0
2011-09-28 15:15:00,40.78,40.81,40.52,40.57,72900.0,30.1868,30.209,29.9944,30.0314,72900.0
2011-09-28 15:20:00,40.57,40.63,40.48,40.59,44600.0,30.0314,30.0758,29.9647,30.0462,44600.0
2011-09-28 15:25:00,40.59,40.63,40.43,40.47,48400.0,30.0462,30.0758,29.9277,29.9573,48400.0
2011-09-28 15:30:00,40.47,40.54,40.39,40.43,53500.0,29.9573,30.0092,29.8981,29.9277,53500.0
2011-09-28 15:35:00,40.43,40.43,40.16,40.18,63400.0,29.9277,29.9277,29.7279,29.7427,63400.0
2011-09-28 15:40:00,40.18,40.34,40.16,40.23,58700.0,29.7427,29.8611,29.7279,29.7797,58700.0
2011-09-28 15:45:00,40.22,40.27,39.98,40.16,111600.0,29.7723,29.8093,29.5946,29.7279,111600.0
2011-09-28 15:50:00,40.15,40.2,40.02,40.11,150400.0,29.7205,29.7575,29.6242,29.6909,150400.0
2011-09-28 15:55:00,40.1,40.11,39.92,40.0,301300.0,29.6835,29.6909,29.5502,29.6094,301300.0
2011-09-29 09:30:00,41.18,41.51,41.18,41.43,27500.0,30.4829,30.7272,30.4829,30.668,27500.0
2011-09-29 09:35:00,41.43,41.61,41.32,41.33,47500.0,30.668,30.8012,30.5865,30.5939,47500.0
2011-09-29 09:40:00,41.33,41.78,41.33,41.75,44600.0,30.5939,30.9271,30.5939,30.9048,44600.0
2011-09-29 09:45:00,41.74,42.0,41.65,42.0,32200.0,30.8974,31.0899,30.8308,31.0899,32200.0
2011-09-29 09:50:00,42.0,42.0,41.85,41.85,18800.0,31.0899,31.0899,30.9789,30.9789,18800.0
2011-09-29 09:55:00,41.84,41.87,41.55,41.7,23100.0,30.9715,30.9937,30.7568,30.8678,23100.0
2011-09-29 10:00:00,41.73,41.77,41.44,41.54,21400.0,30.89,30.9196,30.6754,30.7494,21400.0
2011-09-29 10:05:00,41.51,41.64,41.33,41.39,13100.0,30.7272,30.8234,30.5939,30.6384,13100.0
2011-09-29 10:10:00,41.41,41.53,41.3,41.52,10000.0,30.6532,30.742,30.5717,30.7346,10000.0
2011-09-29 10:15:00,41.51,41.53,41.34,41.49,35800.0,30.7272,30.742,30.6013,30.7124,35800.0
2011-09-29 10:20:00,41.5,41.53,41.4,41.46,29600.0,30.7198,30.742,30.6458,30.6902,29600.0
2011-09-29 10:25:00,41.45,41.52,41.13,41.2,28600.0,30.6828,30.7346,30.4459,30.4977,28600.0
2011-09-29 10:30:00,41.19,41.2,40.99,41.06,26000.0,30.4903,30.4977,30.3423,30.3941,26000.0
2011-09-29 10:35:00,41.07,41.21,41.06,41.09,24500.0,30.4015,30.5051,30.3941,30.4163,24500.0
2011-09-29 10:40:00,41.08,41.12,40.93,40.93,31500.0,30.4089,30.4385,30.2979,30.2979,31500.0
2011-09-29 10:45:00,40.92,40.95,40.72,40.9,40400.0,30.2904,30.3127,30.1424,30.2756,40400.0
2011-09-29 10:50:00,40.88,40.99,40.83,40.86,21900.0,30.2608,30.3423,30.2238,30.246,21900.0
2011-09-29 10:55:00,40.85,40.85,40.71,40.75,67500.0,30.2386,30.2386,30.135,30.1646,67500.0
2011-09-29 11:00:00,40.75,40.89,40.75,40.8,117700.0,30.1646,30.2682,30.1646,30.2016,117700.0
2011-09-29 11:05:00,40.81,40.83,40.66,40.78,87100.0,30.209,30.2238,30.098,30.1868,87100.0
2011-09-29 11:10:00,40.78,40.85,40.63,40.76,37400.0,30.1868,30.2386,30.0758,30.172,37400.0
2011-09-29 11:15:00,40.78,40.81,40.66,40.68,25600.0,30.1868,30.209,30.098,30.1128,25600.0
2011-09-29 11:20:00,40.68,40.74,40.58,40.66,18800.0,30.1128,30.1572,30.0388,30.098,18800.0
2011-09-29 11:25:00,40.67,40.94,40.66,40.86,40800.0,30.1054,30.3053,30.098,30.246,40800.0
2011-09-29 11:30:00,40.86,40.88,40.75,40.8,55200.0,30.246,30.2608,30.1646,30.2016,55200.0
2011-09-29 11:35:00,40.8,40.86,40.73,40.79,36800.0,30.2016,30.246,30.1498,30.1942,36800.0
2011-09-29 11:40:00,40.79,40.86,40.72,40.86,21400.0,30.1942,30.246,30.1424,30.246,21400.0
2011-09-29 11:45:00,40.85,41.07,40.83,41.05,22300.0,30.2386,30.4015,30.2238,30.3867,22300.0
2011-09-29 11:50:00,41.07,41.11,41.02,41.05,32400.0,30.4015,30.4311,30.3645,30.3867,32400.0
2011-09-29 11:55:00,41.06,41.09,40.95,41.04,36900.0,30.3941,30.4163,30.3127,30.3793,36900.0
2011-09-29 12:00:00,41.04,41.12,41.01,41.06,41200.0,30.3793,30.4385,30.3571,30.3941,41200.0
2011-09-29 12:05:00,41.02,41.03,40.93,40.94,17900.0,30.3645,30.3719,30.2979,30.3053,17900.0
2011-09-29 12:10:00,40.96,41.04,40.92,40.93,14300.0,30.3201,30.3793,30.2904,30.2979,14300.0
2011-09-29 12:15:00,40.94,41.0,40.94,40.98,9400.0,30.3053,30.3497,30.3053,30.3349,9400.0
2011-09-29 12:20:00,41.0,41.07,40.94,41.07,19700.0,30.3497,30.4015,30.3053,30.4015,19700.0
2011-09-29 12:25:00,41.06,41.15,41.02,41.07,19800.0,30.3941,30.4607,30.3645,30.4015,19800.0
2011-09-29 12:30:00,41.07,41.08,40.87,40.92,35300.0,30.4015,30.4089,30.2534,30.2904,35300.0
2011-09-29 12:35:00,40.9,40.94,40.76,40.91,44900.0,30.2756,30.3053,30.172,30.283,44900.0
2011-09-29 12:40:00,40.9,40.94,40.79,40.82,35400.0,30.2756,30.3053,30.1942,30.2164,35400.0
2011-09-29 12:45:00,40.82,40.98,40.76,40.94,30300.0,30.2164,30.3349,30.172,30.3053,30300.0
2011-09-29 12:50:00,40.94,41.03,40.88,40.98,38900.0,30.3053,30.3719,30.2608,30.3349,38900.0
2011-09-29 12:55:00,40.98,41.01,40.88,40.9,14800.0,30.3349,30.3571,30.2608,30.2756,14800.0
2011-09-29 13:00:00,40.9,40.96,40.83,40.92,31300.0,30.2756,30.3201,30.2238,30.2904,31300.0
2011-09-29 13:05:00,40.91,41.06,40.89,41.0,29300.0,30.283,30.3941,30.2682,30.3497,29300.0
2011-09-29 13:10:00,40.97,41.07,40.93,40.93,29500.0,30.3275,30.4015,30.2979,30.2979,29500.0
2011-09-29 13:15:00,40.93,41.09,40.9,40.96,30600.0,30.2979,30.4163,30.2756,30.3201,30600.0
2011-09-29 13:20:00,40.98,41.02,40.91,40.96,14800.0,30.3349,30.3645,30.283,30.3201,14800.0
2011-09-29 13:25:00,40.95,41.04,40.75,40.75,42400.0,30.3127,30.3793,30.1646,30.1646,42400.0
2011-09-29 13:30:00,40.76,40.83,40.61,40.62,31000.0,30.172,30.2238,30.061,30.0684,31000.0
2011-09-29 13:35:00,40.65,40.76,40.46,40.47,38100.0,30.0906,30.172,29.9499,29.9573,38100.0
2011-09-29 13:40:00,40.44,40.49,40.27,40.32,42400.0,29.9351,29.9721,29.8093,29.8463,42400.0
2011-09-29 13:45:00,40.32,40.57,40.31,40.57,39300.0,29.8463,30.0314,29.8389,30.0314,39300.0
2011-09-29 13:50:00,40.57,40.6,40.49,40.59,16600.0,30.0314,30.0536,29.9721,30.0462,16600.0
2011-09-29 13:55:00,40.6,40.8,40.55,40.63,20600.0,30.0536,30.2016,30.0166,30.0758,20600.0
2011-09-29 14:00:00,40.64,40.74,40.34,40.35,34000.0,30.0832,30.1572,29.8611,29.8685,34000.0
2011-09-29 14:05:00,40.33,40.43,40.26,40.4,55800.0,29.8537,29.9277,29.8019,29.9055,55800.0
2011-09-29 14:10:00,40.4,40.41,40.05,40.12,32200.0,29.9055,29.9129,29.6464,29.6983,32200.0
2011-09-29 14:15:00,40.13,40.26,40.1,40.2,33400.0,29.7057,29.8019,29.6835,29.7575,33400.0
2011-09-29 14:20:00,40.2,40.27,40.07,40.25,40900.0,29.7575,29.8093,29.6612,29.7945,40900.0
2011-09-29 14:25:00,40.28,40.48,40.26,40.4,39000.0,29.8167,29.9647,29.8019,29.9055,39000.0
2011-09-29 14:30:00,40.4,40.4,40.17,40.28,32100.0,29.9055,29.9055,29.7353,29.8167,32100.0
2011-09-29 14:35:00,40.3,40.52,40.28,40.43,31800.0,29.8315,29.9944,29.8167,29.9277,31800.0
2011-09-29 14:40:00,40.41,40.47,40.15,40.15,38000.0,29.9129,29.9573,29.7205,29.7205,38000.0
2011-09-29 14:45:00,40.14,40.26,40.11,40.2,26900.0,29.7131,29.8019,29.6909,29.7575,26900.0
2011-09-29 14:50:00,40.19,40.23,40.07,40.16,45600.0,29.7501,29.7797,29.6612,29.7279,45600.0
2011-09-29 14:55:00,40.15,40.32,40.14,40.32,57300.0,29.7205,29.8463,29.7131,29.8463,57300.0
2011-09-29 15:00:00,40.34,40.38,39.9,39.9,58200.0,29.8611,29.8907,29.5354,29.5354,58200.0
2011-09-29 15:05:00,39.89,40.12,39.89,40.1,56100.0,29.528,29.6983,29.528,29.6835,56100.0
2011-09-29 15:10:00,40.11,40.27,40.11,40.12,52300.0,29.6909,29.8093,29.6909,29.6983,52300.0
2011-09-29 15:15:00,40.11,40.39,40.06,40.13,86800.0,29.6909,29.8981,29.6538,29.7057,86800.0
2011-09-29 15:20:00,40.14,40.43,40.05,40.35,34600.0,29.7131,29.9277,29.6464,29.8685,34600.0
2011-09-29 15:25:00,40.36,40.56,40.36,40.4,73100.0,29.8759,30.024,29.8759,29.9055,73100.0
2011-09-29 15:30:00,40.41,40.7,40.37,40.56,75000.0,29.9129,30.1276,29.8833,30.024,75000.0
2011-09-29 15:35:00,40.56,40.94,40.56,40.91,88500.0,30.024,30.3053,30.024,30.283,88500.0
2011-09-29 15:40:00,40.91,40.94,40.74,40.81,110200.0,30.283,30.3053,30.1572,30.209,110200.0
2011-09-29 15:45:00,40.8,41.05,40.79,40.85,122400.0,30.2016,30.3867,30.1942,30.2386,122400.0
2011-09-29 15:50:00,40.87,41.08,40.82,40.84,139600.0,30.2534,30.4089,30.2164,30.2312,139600.0
2011-09-29 15:55:00,40.86,41.11,40.84,41.11,218700.0,30.246,30.4311,30.2312,30.4311,218700.0
2011-09-30 09:30:00,40.21,40.29,39.91,39.97,32900.0,29.7649,29.8241,29.5428,29.5872,32900.0
2011-09-30 09:35:00,39.92,40.14,39.79,40.11,134400.0,29.5502,29.7131,29.454,29.6909,134400.0
2011-09-30 09:40:00,40.15,40.38,40.13,40.13,12400.0,29.7205,29.8907,29.7057,29.7057,12400.0
2011-09-30 09:45:00,40.11,40.25,39.71,39.99,73100.0,29.6909,29.7945,29.3948,29.602,73100.0
2011-09-30 09:50:00,40.0,40.0,39.81,39.88,22500.0,29.6094,29.6094,29.4688,29.5206,22500.0
2011-09-30 09:55:00,39.96,39.97,39.6,39.6,12300.0,29.5798,29.5872,29.3133,29.3133,12300.0
2011-09-30 10:00:00,39.59,39.82,39.59,39.63,10000.0,29.3059,29.4762,29.3059,29.3355,10000.0
2011-09-30 10:05:00,39.68,39.95,39.68,39.92,11400.0,29.3726,29.5724,29.3726,29.5502,11400.0
2011-09-30 10:10:00,39.92,39.97,39.76,39.85,16900.0,29.5502,29.5872,29.4318,29.4984,16900.0
2011-09-30 10:15:00,39.86,40.14,39.86,40.14,13400.0,29.5058,29.7131,29.5058,29.7131,13400.0
2011-09-30 10:20:00,40.18,40.29,40.1,40.24,29300.0,29.7427,29.8241,29.6835,29.7871,29300.0
2011-09-30 10:25:00,40.22,40.28,39.94,39.95,34100.0,29.7723,29.8167,29.565,29.5724,34100.0
2011-09-30 10:30:00,39.95,39.98,39.78,39.95,37400.0,29.5724,29.5946,29.4466,29.5724,37400.0
2011-09-30 10:35:00,39.95,40.04,39.76,39.84,38900.0,29.5724,29.639,29.4318,29.491,38900.0
2011-09-30 10:40:00,39.84,39.87,39.75,39.81,33100.0,29.491,29.5132,29.4244,29.4688,33100.0
2011-09-30 10:45:00,39.8,39.83,39.71,39.75,39200.0,29.4614,29.4836,29.3948,29.4244,39200.0
2011-09-30 10:50:00,39.75,39.95,39.72,39.8,30200.0,29.4244,29.5724,29.4022,29.4614,30200.0
2011-09-30 10:55:00,39.79,39.94,39.69,39.75,44200.0,29.454,29.565,29.38,29.4244,44200.0
2011-09-30 11:00:00,39.74,39.89,39.71,39.81,31100.0,29.417,29.528,29.3948,29.4688,31100.0
2011-09-30 11:05:00,39.78,40.03,39.73,39.94,36500.0,29.4466,29.6316,29.4096,29.565,36500.0
2011-09-30 11:10:00,39.96,40.05,39.85,39.99,26400.0,29.5798,29.6464,29.4984,29.602,26400.0
2011-09-30 11:15:00,40.0,40.11,39.96,40.01,36600.0,29.6094,29.6909,29.5798,29.6168,36600.0
2011-09-30 11:20:00,39.98,40.24,39.98,40.17,32900.0,29.5946,29.7871,29.5946,29.7353,32900.0
2011-09-30 11:25:00,40.18,40.2,40.05,40.13,18200.0,29.7427,29.7575,29.6464,29.7057,18200.0
2011-09-30 11:30:00,40.13,40.26,40.09,40.24,23100.0,29.7057,29.8019,29.6761,29.7871,23100.0
2011-09-30 11:35:00,40.22,40.39,40.21,40.34,23300.0,29.7723,29.8981,29.7649,29.8611,23300.0
2011-09-30 11:40:00,40.35,40.47,40.27,40.47,13300.0,29.8685,29.9573,29.8093,29.9573,13300.0
2011-09-30 11:45:00,40.42,40.43,40.35,40.35,4500.0,29.9203,29.9277,29.8685,29.8685,4500.0
2011-09-30 11:50:00,40.37,40.4,40.21,40.27,6500.0,29.8833,29.9055,29.7649,29.8093,6500.0
2011-09-30 11:55:00,40.24,40.27,40.19,40.27,16500.0,29.7871,29.8093,29.7501,29.8093,16500.0
2011-09-30 12:00:00,40.25,40.3,40.23,40.27,4100.0,29.7945,29.8315,29.7797,29.8093,4100.0
2011-09-30 12:05:00,40.28,40.28,40.15,40.15,4600.0,29.8167,29.8167,29.7205,29.7205,4600.0
2011-09-30 12:10:00,40.14,40.14,40.06,40.11,4800.0,29.7131,29.7131,29.6538,29.6909,4800.0
2011-09-30 12:15:00,40.1,40.11,40.01,40.09,8000.0,29.6835,29.6909,29.6168,29.6761,8000.0
2011-09-30 12:20:00,40.1,40.17,40.1,40.13,6600.0,29.6835,29.7353,29.6835,29.7057,6600.0
2011-09-30 12:25:00,40.12,40.13,40.07,40.13,7600.0,29.6983,29.7057,29.6612,29.7057,7600.0
2011-09-30 12:30:00,40.13,40.13,40.04,40.07,10400.0,29.7057,29.7057,29.639,29.6612,10400.0
2011-09-30 12:35:00,40.07,40.1,40.03,40.09,14400.0,29.6612,29.6835,29.6316,29.6761,14400.0
2011-09-30 12:40:00,40.08,40.09,40.02,40.04,15300.0,29.6687,29.6761,29.6242,29.639,15300.0
2011-09-30 12:45:00,40.03,40.04,39.98,40.01,21300.0,29.6316,29.639,29.5946,29.6168,21300.0
2011-09-30 12:50:00,40.02,40.02,39.99,40.01,6200.0,29.6242,29.6242,29.602,29.6168,6200.0
2011-09-30 12:55:00,40.01,40.01,39.95,39.98,12700.0,29.6168,29.6168,29.5724,29.5946,12700.0
2011-09-30 13:00:00,39.96,39.97,39.9,39.93,17000.0,29.5798,29.5872,29.5354,29.5576,17000.0
2011-09-30 13:05:00,39.93,40.02,39.93,39.98,7600.0,29.5576,29.6242,29.5576,29.5946,7600.0
2011-09-30 13:10:00,39.97,40.04,39.97,40.01,14300.0,29.5872,29.639,29.5872,29.6168,14300.0
2011-09-30 13:15:00,40.02,40.06,39.97,40.02,10600.0,29.6242,29.6538,29.5872,29.6242,10600.0
2011-09-30 13:20:00,40.03,40.03,39.92,39.96,12800.0,29.6316,29.6316,29.5502,29.5798,12800.0
2011-09-30 13:25:00,39.96,40.06,39.95,40.04,13500.0,29.5798,29.6538,29.5724,29.639,13500.0
2011-09-30 13:30:00,40.01,40.13,40.0,40.11,11500.0,29.6168,29.7057,29.6094,29.6909,11500.0
2011-09-30 13:35:00,40.12,40.12,40.07,40.08,7900.0,29.6983,29.6983,29.6612,29.6687,7900.0
2011-09-30 13:40:00,40.07,40.11,39.99,40.02,6500.0,29.6612,29.6909,29.602,29.6242,6500.0
2011-09-30 13:45:00,40.03,40.13,40.03,40.1,6900.0,29.6316,29.7057,29.6316,29.6835,6900.0
2011-09-30 13:50:00,40.08,40.09,39.99,40.0,8100.0,29.6687,29.6761,29.602,29.6094,8100.0
2011-09-30 13:55:00,40.0,40.03,39.96,39.97,6300.0,29.6094,29.6316,29.5798,29.5872,6300.0
2011-09-30 14:00:00,39.95,39.99,39.94,39.97,9200.0,29.5724,29.602,29.565,29.5872,9200.0
2011-09-30 14:05:00,39.96,39.97,39.76,39.79,16600.0,29.5798,29.5872,29.4318,29.454,16600.0
2011-09-30 14:10:00,39.79,39.82,39.74,39.74,9400.0,29.454,29.4762,29.417,29.417,9400.0
2011-09-30 14:15:00,39.73,39.83,39.67,39.74,65700.0,29.4096,29.4836,29.3652,29.417,65700.0
2011-09-30 14:20:00,39.73,39.75,39.65,39.72,21700.0,29.4096,29.4244,29.3503,29.4022,21700.0
2011-09-30 14:25:00,39.73,39.8,39.64,39.8,61700.0,29.4096,29.4614,29.3429,29.4614,61700.0
2011-09-30 14:30:00,39.79,39.81,39.75,39.77,20300.0,29.454,29.4688,29.4244,29.4392,20300.0
2011-09-30 14:35:00,39.75,39.84,39.67,39.84,27500.0,29.4244,29.491,29.3652,29.491,27500.0
2011-09-30 14:40:00,39.83,39.93,39.83,39.91,25200.0,29.4836,29.5576,29.4836,29.5428,25200.0
2011-09-30 14:45:00,39.89,39.92,39.84,39.86,22500.0,29.528,29.5502,29.491,29.5058,22500.0
2011-09-30 14:50:00,39.88,39.94,39.73,39.91,44400.0,29.5206,29.565,29.4096,29.5428,44400.0
2011-09-30 14:55:00,39.93,40.08,39.91,39.95,59500.0,29.5576,29.6687,29.5428,29.5724,59500.0
2011-09-30 15:00:00,39.96,39.97,39.82,39.92,56000.0,29.5798,29.5872,29.4762,29.5502,56000.0
2011-09-30 15:05:00,39.9,40.05,39.89,39.98,67100.0,29.5354,29.6464,29.528,29.5946,67100.0
2011-09-30 15:10:00,39.97,39.98,39.86,39.86,17300.0,29.5872,29.5946,29.5058,29.5058,17300.0
2011-09-30 15:15:00,39.86,39.88,39.76,39.83,49200.0,29.5058,29.5206,29.4318,29.4836,49200.0
2011-09-30 15:20:00,39.83,39.93,39.82,39.89,33000.0,29.4836,29.5576,29.4762,29.528,33000.0
2011-09-30 15:25:00,39.86,39.91,39.78,39.84,55800.0,29.5058,29.5428,29.4466,29.491,55800.0
2011-09-30 15:30:00,39.83,39.94,39.73,39.8,40900.0,29.4836,29.565,29.4096,29.4614,40900.0
2011-09-30 15:35:00,39.79,39.83,39.65,39.71,20700.0,29.454,29.4836,29.3503,29.3948,20700.0
2011-09-30 15:40:00,39.71,39.97,39.71,39.91,28500.0,29.3948,29.5872,29.3948,29.5428,28500.0
2011-09-30 15:45:00,39.92,39.92,39.61,39.62,75500.0,29.5502,29.5502,29.3207,29.3281,75500.0
2011-09-30 15:50:00,39.62,39.69,39.42,39.58,134600.0,29.3281,29.38,29.1801,29.2985,134600.0
2011-09-30 15:55:00,39.57,39.57,39.36,39.36,280200.0,29.2911,29.2911,29.1357,29.1357,280200.0
2011-10-03 09:30:00,38.95,38.95,38.55,38.56,55300.0,28.8322,28.8322,28.5361,28.5435,55300.0
2011-10-03 09:35:00,38.55,39.0,38.46,39.0,57700.0,28.5361,28.8692,28.4695,28.8692,57700.0
2011-10-03 09:40:00,39.02,39.25,39.01,39.1,26000.0,28.884,29.0543,28.8766,28.9432,26000.0
2011-10-03 09:45:00,39.08,39.15,38.92,38.95,19800.0,28.9284,28.9802,28.81,28.8322,19800.0
2011-10-03 09:50:00,39.0,39.0,38.69,38.69,19200.0,28.8692,28.8692,28.6397,28.6397,19200.0
2011-10-03 09:55:00,38.66,38.77,38.65,38.68,19800.0,28.6175,28.6989,28.6101,28.6323,19800.0
2011-10-03 10:00:00,38.65,39.16,38.65,38.84,60300.0,28.6101,28.9876,28.6101,28.7508,60300.0
2011-10-03 10:05:00,38.86,39.24,38.79,39.18,43400.0,28.7656,29.0469,28.7137,29.0024,43400.0
2011-10-03 10:10:00,39.2,39.24,39.07,39.08,79100.0,29.0172,29.0469,28.921,28.9284,79100.0
2011-10-03 10:15:00,39.07,39.07,38.82,38.86,90500.0,28.921,28.921,28.736,28.7656,90500.0
2011-10-03 10:20:00,38.88,38.94,38.76,38.77,288100.0,28.7804,28.8248,28.6915,28.6989,288100.0
2011-10-03 10:25:00,38.8,38.89,38.76,38.83,82100.0,28.7211,28.7878,28.6915,28.7434,82100.0
2011-10-03 10:30:00,38.85,38.92,38.69,38.7,88200.0,28.7582,28.81,28.6397,28.6471,88200.0
2011-10-03 10:35:00,38.71,38.78,38.63,38.76,98000.0,28.6545,28.7063,28.5953,28.6915,98000.0
2011-10-03 10:40:00,38.76,38.8,38.52,38.67,68700.0,28.6915,28.7211,28.5139,28.6249,68700.0
2011-10-03 10:45:00,38.68,38.73,38.49,38.65,64800.0,28.6323,28.6693,28.4917,28.6101,64800.0
2011-10-03 10:50:00,38.65,38.82,38.49,38.82,71400.0,28.6101,28.736,28.4917,28.736,71400.0
2011-10-03 10:55:00,38.83,38.92,38.65,38.65,130000.0,28.7434,28.81,28.6101,28.6101,130000.0
2011-10-03 11:00:00,38.67,38.68,38.46,38.49,47300.0,28.6249,28.6323,28.4695,28.4917,47300.0
2011-10-03 11:05:00,38.51,38.71,38.39,38.7,45000.0,28.5065,28.6545,28.4177,28.6471,45000.0
2011-10-03 11:10:00,38.69,38.81,38.65,38.72,56500.0,28.6397,28.7286,28.6101,28.6619,56500.0
2011-10-03 11:15:00,38.73,38.88,38.73,38.81,122500.0,28.6693,28.7804,28.6693,28.7286,122500.0
2011-10-03 11:20:00,38.82,38.83,38.75,38.78,109400.0,28.736,28.7434,28.6841,28.7063,109400.0
2011-10-03 11:25:00,38.79,38.84,38.78,38.78,96900.0,28.7137,28.7508,28.7063,28.7063,96900.0
2011-10-03 11:30:00,38.78,38.89,38.7,38.83,48400.0,28.7063,28.7878,28.6471,28.7434,48400.0
2011-10-03 11:35:00,38.83,38.83,38.65,38.7,45100.0,28.7434,28.7434,28.6101,28.6471,45100.0
2011-10-03 11:40:00,38.72,38.76,38.58,38.67,46000.0,28.6619,28.6915,28.5583,28.6249,46000.0
2011-10-03 11:45:00,38.67,38.73,38.66,38.67,27300.0,28.6249,28.6693,28.6175,28.6249,27300.0
2011-10-03 11:50:00,38.67,38.89,38.63,38.85,21100.0,28.6249,28.7878,28.5953,28.7582,21100.0
2011-10-03 11:55:00,38.87,39.0,38.86,38.91,166200.0,28.773,28.8692,28.7656,28.8026,166200.0
2011-10-03 12:00:00,38.92,38.98,38.88,38.88,61300.0,28.81,28.8544,28.7804,28.7804,61300.0
2011-10-03 12:05:00,38.88,38.97,38.88,38.92,45300.0,28.7804,28.847,28.7804,28.81,45300.0
2011-10-03 12:10:00,38.92,38.95,38.81,38.84,72300.0,28.81,28.8322,28.7286,28.7508,72300.0
2011-10-03 12:15:00,38.84,38.88,38.77,38.81,32400.0,28.7508,28.7804,28.6989,28.7286,32400.0
2011-10-03 12:20:00,38.81,38.88,38.73,38.87,19900.0,28.7286,28.7804,28.6693,28.773,19900.0
2011-10-03 12:25:00,38.87,38.94,38.76,38.78,23400.0,28.773,28.8248,28.6915,28.7063,23400.0
2011-10-03 12:30:00,38.76,38.76,38.54,38.57,26100.0,28.6915,28.6915,28.5287,28.5509,26100.0
2011-10-03 12:35:00,38.58,38.66,38.51,38.62,21300.0,28.5583,28.6175,28.5065,28.5879,21300.0
2011-10-03 12:40:00,38.62,38.67,38.59,38.67,30000.0,28.5879,28.6249,28.5657,28.6249,30000.0
2011-10-03 12:45:00,38.67,38.71,38.51,38.51,25000.0,28.6249,28.6545,28.5065,28.5065,25000.0
2011-10-03 12:50:00,38.51,38.52,38.43,38.44,23400.0,28.5065,28.5139,28.4473,28.4547,23400.0
2011-10-03 12:55:00,38.45,38.45,38.39,38.39,9100.0,28.4621,28.4621,28.4177,28.4177,9100.0
2011-10-03 13:00:00,38.38,38.38,38.19,38.19,9100.0,28.4103,28.4103,28.2696,28.2696,9100.0
2011-10-03 13:05:00,38.18,38.18,38.12,38.16,22100.0,28.2622,28.2622,28.2178,28.2474,22100.0
2011-10-03 13:10:00,38.15,38.35,38.15,38.15,12700.0,28.24,28.388,28.24,28.24,12700.0
2011-10-03 13:15:00,38.14,38.14,37.94,38.06,22700.0,28.2326,28.2326,28.0845,28.1734,22700.0
2011-10-03 13:20:00,38.08,38.1,37.96,38.04,12800.0,28.1882,28.203,28.0994,28.1586,12800.0
2011-10-03 13:25:00,38.04,38.07,37.93,38.07,14300.0,28.1586,28.1808,28.0771,28.1808,14300.0
2011-10-03 13:30:00,38.09,38.09,37.82,37.82,17700.0,28.1956,28.1956,27.9957,27.9957,17700.0
2011-10-03 13:35:00,37.81,37.87,37.6,37.67,31100.0,27.9883,28.0327,27.8329,27.8847,31100.0
2011-10-03 13:40:00,37.68,38.02,37.68,38.0,22300.0,27.8921,28.1438,27.8921,28.129,22300.0
2011-10-03 13:45:00,38.0,38.05,37.89,37.93,22600.0,28.129,28.166,28.0475,28.0771,22600.0
2011-10-03 13:50:00,37.91,37.98,37.68,37.78,26500.0,28.0623,28.1142,27.8921,27.9661,26500.0
2011-10-03 13:55:00,37.79,37.96,37.79,37.9,29000.0,27.9735,28.0994,27.9735,28.0549,29000.0
2011-10-03 14:00:00,37.9,37.96,37.78,37.84,39800.0,28.0549,28.0994,27.9661,28.0105,39800.0
2011-10-03 14:05:00,37.84,38.06,37.81,38.01,74400.0,28.0105,28.1734,27.9883,28.1364,74400.0
2011-10-03 14:10:00,37.99,38.04,37.88,37.91,23200.0,28.1216,28.1586,28.0401,28.0623,23200.0
2011-10-03 14:15:00,37.89,37.94,37.8,37.82,17700.0,28.0475,28.0845,27.9809,27.9957,17700.0
2011-10-03 14:20:00,37.82,37.91,37.77,37.86,17100.0,27.9957,28.0623,27.9587,28.0253,17100.0
2011-10-03 14:25:00,37.83,37.89,37.75,37.84,73200.0,28.0031,28.0475,27.9439,28.0105,73200.0
2011-10-03 14:30:00,37.82,37.96,37.75,37.85,43500.0,27.9957,28.0994,27.9439,28.0179,43500.0
2011-10-03 14:35:00,37.85,37.89,37.74,37.82,31900.0,28.0179,28.0475,27.9365,27.9957,31900.0
2011-10-03 14:40:00,37.82,37.89,37.77,37.78,47100.0,27.9957,28.0475,27.9587,27.9661,47100.0
2011-10-03 14:45:00,37.78,37.78,37.52,37.64,46500.0,27.9661,27.9661,27.7736,27.8625,46500.0
2011-10-03 14:50:00,37.63,37.81,37.6,37.69,36400.0,27.8551,27.9883,27.8329,27.8995,36400.0
2011-10-03 14:55:00,37.7,37.79,37.58,37.79,27500.0,27.9069,27.9735,27.8181,27.9735,27500.0
2011-10-03 15:00:00,37.8,37.88,37.7,37.86,28300.0,27.9809,28.0401,27.9069,28.0253,28300.0
2011-10-03 15:05:00,37.86,37.98,37.79,37.8,34700.0,28.0253,28.1142,27.9735,27.9809,34700.0
2011-10-03 15:10:00,37.8,37.91,37.76,37.8,56900.0,27.9809,28.0623,27.9513,27.9809,56900.0
2011-10-03 15:15:00,37.81,37.84,37.7,37.78,46800.0,27.9883,28.0105,27.9069,27.9661,46800.0
2011-10-03 15:20:00,37.79,37.79,37.54,37.59,38000.0,27.9735,27.9735,27.7885,27.8255,38000.0
2011-10-03 15:25:00,37.59,37.76,37.55,37.64,49700.0,27.8255,27.9513,27.7959,27.8625,49700.0
2011-10-03 15:30:00,37.64,37.71,37.59,37.69,58900.0,27.8625,27.9143,27.8255,27.8995,58900.0
2011-10-03 15:35:00,37.69,37.87,37.65,37.77,65300.0,27.8995,28.0327,27.8699,27.9587,65300.0
2011-10-03 15:40:00,37.77,37.8,37.6,37.71,46600.0,27.9587,27.9809,27.8329,27.9143,46600.0
2011-10-03 15:45:00,37.69,38.09,37.64,38.0,120300.0,27.8995,28.1956,27.8625,28.129,120300.0
2011-10-03 15:50:00,37.99,38.0,37.55,37.57,141400.0,28.1216,28.129,27.7959,27.8107,141400.0
2011-10-03 15:55:00,37.56,37.67,37.32,37.33,270500.0,27.8033,27.8847,27.6256,27.633,270500.0
2011-10-04 09:30:00,36.59,36.83,36.47,36.75,55100.0,27.0852,27.2629,26.9964,27.2037,55100.0
2011-10-04 09:35:00,36.74,36.94,36.61,36.64,14200.0,27.1963,27.3443,27.1,27.1222,14200.0
2011-10-04 09:40:00,36.61,36.83,36.61,36.75,39500.0,27.1,27.2629,27.1,27.2037,39500.0
2011-10-04 09:45:00,36.75,36.8,36.46,36.53,49100.0,27.2037,27.2407,26.989,27.0408,49100.0
2011-10-04 09:50:00,36.5,36.53,36.05,36.13,25900.0,27.0186,27.0408,26.6855,26.7447,25900.0
2011-10-04 09:55:00,36.16,36.65,36.0,36.52,58800.0,26.7669,27.1296,26.6485,27.0334,58800.0
2011-10-04 10:00:00,36.5,36.69,36.27,36.44,68500.0,27.0186,27.1593,26.8484,26.9742,68500.0
2011-10-04 10:05:00,36.42,36.65,36.29,36.57,54600.0,26.9594,27.1296,26.8632,27.0704,54600.0
2011-10-04 10:10:00,36.57,36.85,36.52,36.66,36200.0,27.0704,27.2777,27.0334,27.137,36200.0
2011-10-04 10:15:00,36.65,36.77,36.52,36.7,44800.0,27.1296,27.2185,27.0334,27.1667,44800.0
2011-10-04 10:20:00,36.69,36.69,36.45,36.45,33800.0,27.1593,27.1593,26.9816,26.9816,33800.0
2011-10-04 10:25:00,36.45,36.6,36.36,36.54,46100.0,26.9816,27.0926,26.915,27.0482,46100.0
2011-10-04 10:30:00,36.54,36.61,36.36,36.38,122800.0,27.0482,27.1,26.915,26.9298,122800.0
2011-10-04 10:35:00,36.36,36.5,36.26,36.49,59800.0,26.915,27.0186,26.841,27.0112,59800.0
2011-10-04 10:40:00,36.49,36.72,36.49,36.64,155500.0,27.0112,27.1815,27.0112,27.1222,155500.0
2011-10-04 10:45:00,36.65,36.98,36.61,36.94,84400.0,27.1296,27.3739,27.1,27.3443,84400.0
2011-10-04 10:50:00,36.95,36.97,36.74,36.75,23000.0,27.3517,27.3665,27.1963,27.2037,23000.0
2011-10-04 10:55:00,36.77,36.87,36.74,36.78,26900.0,27.2185,27.2925,27.1963,27.2259,26900.0
2011-10-04 11:00:00,36.78,36.79,36.58,36.7,27300.0,27.2259,27.2333,27.0778,27.1667,27300.0
2011-10-04 11:05:00,36.69,36.93,36.67,36.83,33400.0,27.1593,27.3369,27.1444,27.2629,33400.0
2011-10-04 11:10:00,36.8,36.92,36.79,36.82,37400.0,27.2407,27.3295,27.2333,27.2555,37400.0
2011-10-04 11:15:00,36.82,36.82,36.66,36.66,28400.0,27.2555,27.2555,27.137,27.137,28400.0
2011-10-04 11:20:00,36.66,36.8,36.65,36.65,52400.0,27.137,27.2407,27.1296,27.1296,52400.0
2011-10-04 11:25:00,36.65,36.76,36.65,36.76,29900.0,27.1296,27.2111,27.1296,27.2111,29900.0
2011-10-04 11:30:00,36.74,36.77,36.51,36.57,27100.0,27.1963,27.2185,27.026,27.0704,27100.0
2011-10-04 11:35:00,36.57,36.59,36.51,36.57,42700.0,27.0704,27.0852,27.026,27.0704,42700.0
2011-10-04 11:40:00,36.58,36.82,36.56,36.78,63300.0,27.0778,27.2555,27.063,27.2259,63300.0
2011-10-04 11:45:00,36.78,36.79,36.63,36.75,26900.0,27.2259,27.2333,27.1148,27.2037,26900.0
2011-10-04 11:50:00,36.74,37.0,36.74,36.9,42300.0,27.1963,27.3887,27.1963,27.3147,42300.0
2011-10-04 11:55:00,36.89,36.95,36.71,36.75,69800.0,27.3073,27.3517,27.1741,27.2037,69800.0
2011-10-04 12:00:00,36.75,37.15,36.75,37.13,85000.0,27.2037,27.4998,27.2037,27.485,85000.0
2011-10-04 12:05:00,37.13,37.19,37.0,37.1,31900.0,27.485,27.5294,27.3887,27.4627,31900.0
2011-10-04 12:10:00,37.09,37.09,36.94,37.05,42200.0,27.4553,27.4553,27.3443,27.4257,42200.0
2011-10-04 12:15:00,37.06,37.08,36.9,37.05,30800.0,27.4331,27.4479,27.3147,27.4257,30800.0
2011-10-04 12:20:00,37.03,37.16,36.99,37.13,15800.0,27.4109,27.5072,27.3813,27.485,15800.0
2011-10-04 12:25:00,37.11,37.14,36.86,36.87,21500.0,27.4702,27.4924,27.2851,27.2925,21500.0
2011-10-04 12:30:00,36.88,36.92,36.79,36.84,16400.0,27.2999,27.3295,27.2333,27.2703,16400.0
2011-10-04 12:35:00,36.85,37.02,36.84,36.98,47500.0,27.2777,27.4035,27.2703,27.3739,47500.0
2011-10-04 12:40:00,36.99,37.09,36.95,37.06,36400.0,27.3813,27.4553,27.3517,27.4331,36400.0
2011-10-04 12:45:00,37.05,37.17,37.02,37.04,38500.0,27.4257,27.5146,27.4035,27.4183,38500.0
2011-10-04 12:50:00,37.04,37.12,36.97,37.12,28400.0,27.4183,27.4776,27.3665,27.4776,28400.0
2011-10-04 12:55:00,37.1,37.1,36.93,36.98,51100.0,27.4627,27.4627,27.3369,27.3739,51100.0
2011-10-04 13:00:00,36.97,37.03,36.9,36.9,28600.0,27.3665,27.4109,27.3147,27.3147,28600.0
2011-10-04 13:05:00,36.89,36.99,36.78,36.94,9900.0,27.3073,27.3813,27.2259,27.3443,9900.0
2011-10-04 13:10:00,36.93,36.95,36.7,36.75,40500.0,27.3369,27.3517,27.1667,27.2037,40500.0
2011-10-04 13:15:00,36.73,36.87,36.63,36.64,29500.0,27.1889,27.2925,27.1148,27.1222,29500.0
2011-10-04 13:20:00,36.65,36.75,36.6,36.75,18800.0,27.1296,27.2037,27.0926,27.2037,18800.0
2011-10-04 13:25:00,36.74,36.77,36.65,36.75,22700.0,27.1963,27.2185,27.1296,27.2037,22700.0
2011-10-04 13:30:00,36.72,36.87,36.72,36.86,13200.0,27.1815,27.2925,27.1815,27.2851,13200.0
2011-10-04 13:35:00,36.85,36.88,36.69,36.71,18700.0,27.2777,27.2999,27.1593,27.1741,18700.0
2011-10-04 13:40:00,36.7,36.74,36.67,36.74,70000.0,27.1667,27.1963,27.1444,27.1963,70000.0
2011-10-04 13:45:00,36.72,36.88,36.7,36.87,29700.0,27.1815,27.2999,27.1667,27.2925,29700.0
2011-10-04 13:50:00,36.85,36.94,36.83,36.85,23600.0,27.2777,27.3443,27.2629,27.2777,23600.0
2011-10-04 13:55:00,36.85,36.93,36.75,36.77,45000.0,27.2777,27.3369,27.2037,27.2185,45000.0
2011-10-04 14:00:00,36.78,36.87,36.75,36.8,48800.0,27.2259,27.2925,27.2037,27.2407,48800.0
2011-10-04 14:05:00,36.81,36.83,36.58,36.58,34300.0,27.2481,27.2629,27.0778,27.0778,34300.0
2011-10-04 14:10:00,36.57,36.58,36.45,36.53,23200.0,27.0704,27.0778,26.9816,27.0408,23200.0
2011-10-04 14:15:00,36.52,36.57,36.5,36.51,35800.0,27.0334,27.0704,27.0186,27.026,35800.0
2011-10-04 14:20:00,36.49,36.53,36.4,36.53,18200.0,27.0112,27.0408,26.9446,27.0408,18200.0
2011-10-04 14:25:00,36.52,36.63,36.52,36.6,24200.0,27.0334,27.1148,27.0334,27.0926,24200.0
2011-10-04 14:30:00,36.61,36.71,36.59,36.7,22700.0,27.1,27.1741,27.0852,27.1667,22700.0
2011-10-04 14:35:00,36.7,36.77,36.63,36.65,30800.0,27.1667,27.2185,27.1148,27.1296,30800.0
2011-10-04 14:40:00,36.64,36.68,36.45,36.52,72000.0,27.1222,27.1518,26.9816,27.0334,72000.0
2011-10-04 14:45:00,36.52,36.57,36.41,36.55,49100.0,27.0334,27.0704,26.952,27.0556,49100.0
2011-10-04 14:50:00,36.55,36.57,36.28,36.29,41600.0,27.0556,27.0704,26.8558,26.8632,41600.0
2011-10-04 14:55:00,36.3,36.52,36.27,36.4,72500.0,26.8706,27.0334,26.8484,26.9446,72500.0
2011-10-04 15:00:00,36.42,36.6,36.41,36.46,42600.0,26.9594,27.0926,26.952,26.989,42600.0
2011-10-04 15:05:00,36.46,36.51,36.23,36.23,77700.0,26.989,27.026,26.8187,26.8187,77700.0
2011-10-04 15:10:00,36.25,36.3,36.12,36.25,43400.0,26.8335,26.8706,26.7373,26.8335,43400.0
2011-10-04 15:15:00,36.26,36.39,36.1,36.35,47200.0,26.841,26.9372,26.7225,26.9076,47200.0
2011-10-04 15:20:00,36.35,36.58,36.31,36.52,76600.0,26.9076,27.0778,26.878,27.0334,76600.0
2011-10-04 15:25:00,36.52,36.84,36.52,36.72,96100.0,27.0334,27.2703,27.0334,27.1815,96100.0
2011-10-04 15:30:00,36.73,36.93,36.68,36.75,143300.0,27.1889,27.3369,27.1518,27.2037,143300.0
2011-10-04 15:35:00,36.74,36.92,36.68,36.82,100200.0,27.1963,27.3295,27.1518,27.2555,100200.0
2011-10-04 15:40:00,36.82,37.36,36.73,37.24,105200.0,27.2555,27.6552,27.1889,27.5664,105200.0
2011-10-04 15:45:00,37.24,37.44,36.96,37.39,198400.0,27.5664,27.7144,27.3591,27.6774,198400.0
2011-10-04 15:50:00,37.4,37.71,37.29,37.69,150100.0,27.6848,27.9143,27.6034,27.8995,150100.0
2011-10-04 15:55:00,37.7,38.4,37.67,38.22,450100.0,27.9069,28.4251,27.8847,28.2918,450100.0
2011-10-05 09:30:00,38.28,38.49,37.88,37.91,33200.0,28.3362,28.4917,28.0401,28.0623,33200.0
2011-10-05 09:35:00,37.91,38.04,37.76,37.89,38700.0,28.0623,28.1586,27.9513,28.0475,38700.0
2011-10-05 09:40:00,37.91,38.19,37.84,38.17,29500.0,28.0623,28.2696,28.0105,28.2548,29500.0
2011-10-05 09:45:00,38.14,38.19,37.88,38.12,13500.0,28.2326,28.2696,28.0401,28.2178,13500.0
2011-10-05 09:50:00,38.12,38.17,37.84,38.0,13500.0,28.2178,28.2548,28.0105,28.129,13500.0
2011-10-05 09:55:00,38.01,38.09,37.94,38.0,24600.0,28.1364,28.1956,28.0845,28.129,24600.0
2011-10-05 10:00:00,37.94,38.2,37.9,38.2,64600.0,28.0845,28.277,28.0549,28.277,64600.0
2011-10-05 10:05:00,38.2,38.26,38.16,38.21,119900.0,28.277,28.3214,28.2474,28.2844,119900.0
2011-10-05 10:10:00,38.21,38.35,38.17,38.35,44400.0,28.2844,28.388,28.2548,28.388,44400.0
2011-10-05 10:15:00,38.36,38.43,38.27,38.28,71900.0,28.3954,28.4473,28.3288,28.3362,71900.0
2011-10-05 10:20:00,38.27,38.5,38.26,38.43,60600.0,28.3288,28.4991,28.3214,28.4473,60600.0
2011-10-05 10:25:00,38.41,38.42,38.24,38.24,114300.0,28.4325,28.4399,28.3066,28.3066,114300.0
2011-10-05 10:30:00,38.25,38.4,38.23,38.39,49000.0,28.314,28.4251,28.2992,28.4177,49000.0
2011-10-05 10:35:00,38.39,38.56,38.38,38.55,62900.0,28.4177,28.5435,28.4103,28.5361,62900.0
2011-10-05 10:40:00,38.56,38.69,38.4,38.48,46300.0,28.5435,28.6397,28.4251,28.4843,46300.0
2011-10-05 10:45:00,38.47,38.51,38.31,38.45,18400.0,28.4769,28.5065,28.3584,28.4621,18400.0
2011-10-05 10:50:00,38.45,38.54,38.38,38.53,23800.0,28.4621,28.5287,28.4103,28.5213,23800.0
2011-10-05 10:55:00,38.54,38.67,38.48,38.6,25700.0,28.5287,28.6249,28.4843,28.5731,25700.0
2011-10-05 11:00:00,38.61,38.65,38.51,38.65,34300.0,28.5805,28.6101,28.5065,28.6101,34300.0
2011-10-05 11:05:00,38.65,38.73,38.57,38.62,43600.0,28.6101,28.6693,28.5509,28.5879,43600.0
2011-10-05 11:10:00,38.61,38.64,38.53,38.56,38300.0,28.5805,28.6027,28.5213,28.5435,38300.0
2011-10-05 11:15:00,38.54,38.58,38.5,38.52,35900.0,28.5287,28.5583,28.4991,28.5139,35900.0
2011-10-05 11:20:00,38.53,38.62,38.49,38.57,17200.0,28.5213,28.5879,28.4917,28.5509,17200.0
2011-10-05 11:25:00,38.55,38.66,38.51,38.52,24700.0,28.5361,28.6175,28.5065,28.5139,24700.0
2011-10-05 11:30:00,38.53,38.64,38.5,38.51,18700.0,28.5213,28.6027,28.4991,28.5065,18700.0
2011-10-05 11:35:00,38.5,38.64,38.5,38.55,42600.0,28.4991,28.6027,28.4991,28.5361,42600.0
2011-10-05 11:40:00,38.55,38.56,38.42,38.5,54600.0,28.5361,28.5435,28.4399,28.4991,54600.0
2011-10-05 11:45:00,38.49,38.49,38.41,38.46,26000.0,28.4917,28.4917,28.4325,28.4695,26000.0
2011-10-05 11:50:00,38.47,38.58,38.45,38.58,21500.0,28.4769,28.5583,28.4621,28.5583,21500.0
2011-10-05 11:55:00,38.57,38.64,38.54,38.56,19800.0,28.5509,28.6027,28.5287,28.5435,19800.0
2011-10-05 12:00:00,38.57,38.61,38.49,38.51,38100.0,28.5509,28.5805,28.4917,28.5065,38100.0
2011-10-05 12:05:00,38.52,38.56,38.43,38.44,32400.0,28.5139,28.5435,28.4473,28.4547,32400.0
2011-10-05 12:10:00,38.41,38.5,38.41,38.5,11300.0,28.4325,28.4991,28.4325,28.4991,11300.0
2011-10-05 12:15:00,38.5,38.53,38.25,38.28,28300.0,28.4991,28.5213,28.314,28.3362,28300.0
2011-10-05 12:20:00,38.27,38.36,38.27,38.36,19600.0,28.3288,28.3954,28.3288,28.3954,19600.0
2011-10-05 12:25:00,38.34,38.38,38.26,38.27,31000.0,28.3806,28.4103,28.3214,28.3288,31000.0
2011-10-05 12:30:00,38.26,38.28,38.24,38.28,36100.0,28.3214,28.3362,28.3066,28.3362,36100.0
2011-10-05 12:35:00,38.28,38.29,38.18,38.18,25100.0,28.3362,28.3436,28.2622,28.2622,25100.0
2011-10-05 12:40:00,38.15,38.28,38.11,38.18,18800.0,28.24,28.3362,28.2104,28.2622,18800.0
2011-10-05 12:45:00,38.14,38.26,38.07,38.25,21400.0,28.2326,28.3214,28.1808,28.314,21400.0
2011-10-05 12:50:00,38.25,38.32,38.22,38.26,15500.0,28.314,28.3658,28.2918,28.3214,15500.0
2011-10-05 12:55:00,38.29,38.33,38.16,38.28,17300.0,28.3436,28.3732,28.2474,28.3362,17300.0
2011-10-05 13:00:00,38.3,38.33,38.28,38.31,10400.0,28.351,28.3732,28.3362,28.3584,10400.0
2011-10-05 13:05:00,38.34,38.47,38.33,38.44,22900.0,28.3806,28.4769,28.3732,28.4547,22900.0
2011-10-05 13:10:00,38.44,38.45,38.32,38.36,22200.0,28.4547,28.4621,28.3658,28.3954,22200.0
2011-10-05 13:15:00,38.36,38.69,38.36,38.57,31000.0,28.3954,28.6397,28.3954,28.5509,31000.0
2011-10-05 13:20:00,38.56,38.74,38.54,38.59,41300.0,28.5435,28.6767,28.5287,28.5657,41300.0
2011-10-05 13:25:00,38.61,38.68,38.54,38.59,20800.0,28.5805,28.6323,28.5287,28.5657,20800.0
2011-10-05 13:30:00,38.61,38.63,38.53,38.56,25500.0,28.5805,28.5953,28.5213,28.5435,25500.0
2011-10-05 13:35:00,38.54,38.56,38.36,38.36,17100.0,28.5287,28.5435,28.3954,28.3954,17100.0
2011-10-05 13:40:00,38.39,38.47,38.36,38.42,13700.0,28.4177,28.4769,28.3954,28.4399,13700.0
2011-10-05 13:45:00,38.43,38.58,38.43,38.57,13400.0,28.4473,28.5583,28.4473,28.5509,13400.0
2011-10-05 13:50:00,38.56,38.75,38.53,38.72,27700.0,28.5435,28.6841,28.5213,28.6619,27700.0
2011-10-05 13:55:00,38.72,38.84,38.68,38.77,17700.0,28.6619,28.7508,28.6323,28.6989,17700.0
2011-10-05 14:00:00,38.79,38.83,38.67,38.7,16500.0,28.7137,28.7434,28.6249,28.6471,16500.0
2011-10-05 14:05:00,38.7,38.73,38.6,38.6,11500.0,28.6471,28.6693,28.5731,28.5731,11500.0
2011-10-05 14:10:00,38.59,38.61,38.51,38.61,25900.0,28.5657,28.5805,28.5065,28.5805,25900.0
2011-10-05 14:15:00,38.61,38.74,38.56,38.7,36200.0,28.5805,28.6767,28.5435,28.6471,36200.0
2011-10-05 14:20:00,38.68,38.78,38.59,38.76,22000.0,28.6323,28.7063,28.5657,28.6915,22000.0
2011-10-05 14:25:00,38.76,38.77,38.65,38.68,14900.0,28.6915,28.6989,28.6101,28.6323,14900.0
2011-10-05 14:30:00,38.68,38.72,38.42,38.45,15100.0,28.6323,28.6619,28.4399,28.4621,15100.0
2011-10-05 14:35:00,38.45,38.47,38.25,38.3,13300.0,28.4621,28.4769,28.314,28.351,13300.0
2011-10-05 14:40:00,38.3,38.46,38.3,38.42,13500.0,28.351,28.4695,28.351,28.4399,13500.0
2011-10-05 14:45:00,38.42,38.67,38.39,38.64,47100.0,28.4399,28.6249,28.4177,28.6027,47100.0
2011-10-05 14:50:00,38.65,38.69,38.54,38.61,22300.0,28.6101,28.6397,28.5287,28.5805,22300.0
2011-10-05 14:55:00,38.62,38.66,38.53,38.57,25300.0,28.5879,28.6175,28.5213,28.5509,25300.0
2011-10-05 15:00:00,38.59,38.59,38.44,38.52,42800.0,28.5657,28.5657,28.4547,28.5139,42800.0
2011-10-05 15:05:00,38.52,38.66,38.44,38.52,36500.0,28.5139,28.6175,28.4547,28.5139,36500.0
2011-10-05 15:10:00,38.52,38.61,38.48,38.57,42500.0,28.5139,28.5805,28.4843,28.5509,42500.0
2011-10-05 15:15:00,38.57,38.76,38.56,38.76,65400.0,28.5509,28.6915,28.5435,28.6915,65400.0
2011-10-05 15:20:00,38.76,38.81,38.53,38.56,38800.0,28.6915,28.7286,28.5213,28.5435,38800.0
2011-10-05 15:25:00,38.57,38.76,38.57,38.72,39900.0,28.5509,28.6915,28.5509,28.6619,39900.0
2011-10-05 15:30:00,38.74,39.17,38.74,39.13,73700.0,28.6767,28.995,28.6767,28.9654,73700.0
2011-10-05 15:35:00,39.13,39.34,39.04,39.28,41400.0,28.9654,29.1209,28.8988,29.0765,41400.0
2011-10-05 15:40:00,39.28,39.28,39.08,39.23,50200.0,29.0765,29.0765,28.9284,29.0395,50200.0
2011-10-05 15:45:00,39.25,39.31,38.79,38.86,86700.0,29.0543,29.0987,28.7137,28.7656,86700.0
2011-10-05 15:50:00,38.85,39.09,38.85,38.94,125200.0,28.7582,28.9358,28.7582,28.8248,125200.0
2011-10-05 15:55:00,38.94,39.06,38.9,39.04,229500.0,28.8248,28.9136,28.7952,28.8988,229500.0
2011-10-06 09:30:00,38.83,38.95,38.52,38.69,32100.0,28.7434,28.8322,28.5139,28.6397,32100.0
2011-10-06 09:35:00,38.72,38.79,38.45,38.52,18800.0,28.6619,28.7137,28.4621,28.5139,18800.0
2011-10-06 09:40:00,38.54,38.62,38.42,38.47,18800.0,28.5287,28.5879,28.4399,28.4769,18800.0
2011-10-06 09:45:00,38.47,38.59,38.08,38.08,54100.0,28.4769,28.5657,28.1882,28.1882,54100.0
2011-10-06 09:50:00,38.08,38.15,37.92,38.14,31100.0,28.1882,28.24,28.0697,28.2326,31100.0
2011-10-06 09:55:00,38.16,38.16,37.84,38.05,37000.0,28.2474,28.2474,28.0105,28.166,37000.0
2011-10-06 10:00:00,38.04,38.24,37.94,38.22,44500.0,28.1586,28.3066,28.0845,28.2918,44500.0
2011-10-06 10:05:00,38.21,38.4,38.19,38.36,35100.0,28.2844,28.4251,28.2696,28.3954,35100.0
2011-10-06 10:10:00,38.36,38.78,38.34,38.78,29400.0,28.3954,28.7063,28.3806,28.7063,29400.0
2011-10-06 10:15:00,38.79,38.86,38.7,38.84,76900.0,28.7137,28.7656,28.6471,28.7508,76900.0
2011-10-06 10:20:00,38.84,39.05,38.81,39.02,68000.0,28.7508,28.9062,28.7286,28.884,68000.0
2011-10-06 10:25:00,39.02,39.25,39.02,39.23,75200.0,28.884,29.0543,28.884,29.0395,75200.0
2011-10-06 10:30:00,39.24,39.75,39.21,39.73,100700.0,29.0469,29.4244,29.0246,29.4096,100700.0
2011-10-06 10:35:00,39.73,39.8,39.55,39.62,63000.0,29.4096,29.4614,29.2763,29.3281,63000.0
2011-10-06 10:40:00,39.59,39.62,39.46,39.52,33300.0,29.3059,29.3281,29.2097,29.2541,33300.0
2011-10-06 10:45:00,39.53,39.53,39.4,39.4,32000.0,29.2615,29.2615,29.1653,29.1653,32000.0
2011-10-06 10:50:00,39.4,39.66,39.39,39.63,34300.0,29.1653,29.3578,29.1579,29.3355,34300.0
2011-10-06 10:55:00,39.65,39.68,39.5,39.6,35000.0,29.3503,29.3726,29.2393,29.3133,35000.0
2011-10-06 11:00:00,39.6,39.93,39.57,39.84,34600.0,29.3133,29.5576,29.2911,29.491,34600.0
2011-10-06 11:05:00,39.84,40.08,39.66,40.08,46800.0,29.491,29.6687,29.3578,29.6687,46800.0
2011-10-06 11:10:00,40.08,40.16,39.97,40.16,24200.0,29.6687,29.7279,29.5872,29.7279,24200.0
2011-10-06 11:15:00,40.16,40.2,40.08,40.1,28400.0,29.7279,29.7575,29.6687,29.6835,28400.0
2011-10-06 11:20:00,40.09,40.12,39.94,39.96,42700.0,29.6761,29.6983,29.565,29.5798,42700.0
2011-10-06 11:25:00,39.98,40.3,39.96,40.3,25000.0,29.5946,29.8315,29.5798,29.8315,25000.0
2011-10-06 11:30:00,40.29,40.38,40.26,40.28,42000.0,29.8241,29.8907,29.8019,29.8167,42000.0
2011-10-06 11:35:00,40.28,40.3,40.25,40.3,41400.0,29.8167,29.8315,29.7945,29.8315,41400.0
2011-10-06 11:40:00,40.3,40.3,40.24,40.28,28600.0,29.8315,29.8315,29.7871,29.8167,28600.0
2011-10-06 11:45:00,40.3,40.3,40.21,40.27,65700.0,29.8315,29.8315,29.7649,29.8093,65700.0
2011-10-06 11:50:00,40.28,40.3,40.13,40.22,31500.0,29.8167,29.8315,29.7057,29.7723,31500.0
2011-10-06 11:55:00,40.23,40.26,40.09,40.23,16600.0,29.7797,29.8019,29.6761,29.7797,16600.0
2011-10-06 12:00:00,40.23,40.25,40.06,40.09,22400.0,29.7797,29.7945,29.6538,29.6761,22400.0
2011-10-06 12:05:00,40.1,40.2,40.05,40.11,30800.0,29.6835,29.7575,29.6464,29.6909,30800.0
2011-10-06 12:10:00,40.08,40.3,40.08,40.29,26800.0,29.6687,29.8315,29.6687,29.8241,26800.0
2011-10-06 12:15:00,40.27,40.32,40.16,40.29,22500.0,29.8093,29.8463,29.7279,29.8241,22500.0
2011-10-06 12:20:00,40.28,40.41,40.28,40.39,15200.0,29.8167,29.9129,29.8167,29.8981,15200.0
2011-10-06 12:25:00,40.4,40.4,40.22,40.23,9300.0,29.9055,29.9055,29.7723,29.7797,9300.0
2011-10-06 12:30:00,40.25,40.3,40.22,40.24,19200.0,29.7945,29.8315,29.7723,29.7871,19200.0
2011-10-06 12:35:00,40.24,40.29,40.19,40.25,27100.0,29.7871,29.8241,29.7501,29.7945,27100.0
2011-10-06 12:40:00,40.26,40.28,40.04,40.04,11000.0,29.8019,29.8167,29.639,29.639,11000.0
2011-10-06 12:45:00,40.04,40.15,39.95,40.15,23300.0,29.639,29.7205,29.5724,29.7205,23300.0
2011-10-06 12:50:00,40.13,40.14,40.01,40.13,22300.0,29.7057,29.7131,29.6168,29.7057,22300.0
2011-10-06 12:55:00,40.13,40.28,40.12,40.21,40100.0,29.7057,29.8167,29.6983,29.7649,40100.0
2011-10-06 13:00:00,40.18,40.23,40.07,40.12,25200.0,29.7427,29.7797,29.6612,29.6983,25200.0
2011-10-06 13:05:00,40.12,40.26,40.09,40.26,20000.0,29.6983,29.8019,29.6761,29.8019,20000.0
2011-10-06 13:10:00,40.26,40.44,40.26,40.44,11800.0,29.8019,29.9351,29.8019,29.9351,11800.0
2011-10-06 13:15:00,40.41,40.43,40.27,40.28,15800.0,29.9129,29.9277,29.8093,29.8167,15800.0
2011-10-06 13:20:00,40.31,40.47,40.25,40.42,16200.0,29.8389,29.9573,29.7945,29.9203,16200.0
2011-10-06 13:25:00,40.43,40.48,40.24,40.28,17600.0,29.9277,29.9647,29.7871,29.8167,17600.0
2011-10-06 13:30:00,40.28,40.37,40.22,40.32,21100.0,29.8167,29.8833,29.7723,29.8463,21100.0
2011-10-06 13:35:00,40.31,40.35,40.1,40.15,18800.0,29.8389,29.8685,29.6835,29.7205,18800.0
2011-10-06 13:40:00,40.14,40.21,40.02,40.1,34500.0,29.7131,29.7649,29.6242,29.6835,34500.0
2011-10-06 13:45:00,40.07,40.22,40.05,40.18,23300.0,29.6612,29.7723,29.6464,29.7427,23300.0
2011-10-06 13:50:00,40.17,40.24,40.15,40.19,15600.0,29.7353,29.7871,29.7205,29.7501,15600.0
2011-10-06 13:55:00,40.18,40.21,39.97,40.03,33400.0,29.7427,29.7649,29.5872,29.6316,33400.0
2011-10-06 14:00:00,40.04,40.12,39.91,40.08,16300.0,29.639,29.6983,29.5428,29.6687,16300.0
2011-10-06 14:05:00,40.1,40.27,40.1,40.24,11600.0,29.6835,29.8093,29.6835,29.7871,11600.0
2011-10-06 14:10:00,40.23,40.26,40.21,40.24,6200.0,29.7797,29.8019,29.7649,29.7871,6200.0
2011-10-06 14:15:00,40.22,40.39,40.22,40.38,16300.0,29.7723,29.8981,29.7723,29.8907,16300.0
2011-10-06 14:20:00,40.4,40.55,40.35,40.5,26700.0,29.9055,30.0166,29.8685,29.9796,26700.0
2011-10-06 14:25:00,40.51,40.51,40.4,40.46,18500.0,29.987,29.987,29.9055,29.9499,18500.0
2011-10-06 14:30:00,40.45,40.5,40.28,40.31,25400.0,29.9425,29.9796,29.8167,29.8389,25400.0
2011-10-06 14:35:00,40.3,40.42,40.27,40.31,29900.0,29.8315,29.9203,29.8093,29.8389,29900.0
2011-10-06 14:40:00,40.3,40.42,40.28,40.41,20300.0,29.8315,29.9203,29.8167,29.9129,20300.0
2011-10-06 14:45:00,40.39,40.4,40.25,40.26,20600.0,29.8981,29.9055,29.7945,29.8019,20600.0
2011-10-06 14:50:00,40.27,40.3,40.15,40.27,23300.0,29.8093,29.8315,29.7205,29.8093,23300.0
2011-10-06 14:55:00,40.28,40.3,40.2,40.25,17600.0,29.8167,29.8315,29.7575,29.7945,17600.0
2011-10-06 15:00:00,40.25,40.29,40.13,40.25,36700.0,29.7945,29.8241,29.7057,29.7945,36700.0
2011-10-06 15:05:00,40.26,40.37,40.25,40.34,41200.0,29.8019,29.8833,29.7945,29.8611,41200.0
2011-10-06 15:10:00,40.35,40.42,40.15,40.15,21300.0,29.8685,29.9203,29.7205,29.7205,21300.0
2011-10-06 15:15:00,40.15,40.21,40.02,40.03,31300.0,29.7205,29.7649,29.6242,29.6316,31300.0
2011-10-06 15:20:00,40.05,40.07,39.9,39.92,36600.0,29.6464,29.6612,29.5354,29.5502,36600.0
2011-10-06 15:25:00,39.93,40.11,39.93,39.93,46400.0,29.5576,29.6909,29.5576,29.5576,46400.0
2011-10-06 15:30:00,39.92,40.22,39.91,40.08,44800.0,29.5502,29.7723,29.5428,29.6687,44800.0
2011-10-06 15:35:00,40.08,40.34,40.02,40.3,86200.0,29.6687,29.8611,29.6242,29.8315,86200.0
2011-10-06 15:40:00,40.29,40.6,40.25,40.55,63800.0,29.8241,30.0536,29.7945,30.0166,63800.0
2011-10-06 15:45:00,40.56,40.62,40.43,40.55,87500.0,30.024,30.0684,29.9277,30.0166,87500.0
2011-10-06 15:50:00,40.57,40.7,40.54,40.67,83800.0,30.0314,30.1276,30.0092,30.1054,83800.0
2011-10-06 15:55:00,40.67,40.78,40.64,40.71,185700.0,30.1054,30.1868,30.0832,30.135,185700.0
2011-10-07 09:30:00,41.01,41.26,40.65,40.86,66500.0,30.3571,30.5421,30.0906,30.246,66500.0
2011-10-07 09:35:00,40.82,40.98,40.51,40.52,25800.0,30.2164,30.3349,29.987,29.9944,25800.0
2011-10-07 09:40:00,40.59,40.74,40.34,40.63,18300.0,30.0462,30.1572,29.8611,30.0758,18300.0
2011-10-07 09:45:00,40.65,40.65,40.28,40.34,23000.0,30.0906,30.0906,29.8167,29.8611,23000.0
2011-10-07 09:50:00,40.32,40.65,40.18,40.52,20800.0,29.8463,30.0906,29.7427,29.9944,20800.0
2011-10-07 09:55:00,40.56,40.78,40.56,40.77,24700.0,30.024,30.1868,30.024,30.1794,24700.0
2011-10-07 10:00:00,40.8,40.83,40.54,40.8,17200.0,30.2016,30.2238,30.0092,30.2016,17200.0
2011-10-07 10:05:00,40.78,40.78,40.6,40.6,18500.0,30.1868,30.1868,30.0536,30.0536,18500.0
2011-10-07 10:10:00,40.6,40.71,40.53,40.65,14100.0,30.0536,30.135,30.0018,30.0906,14100.0
2011-10-07 10:15:00,40.67,40.9,40.66,40.86,20500.0,30.1054,30.2756,30.098,30.246,20500.0
2011-10-07 10:20:00,40.85,40.9,40.72,40.89,15300.0,30.2386,30.2756,30.1424,30.2682,15300.0
2011-10-07 10:25:00,40.92,41.0,40.7,40.71,14500.0,30.2904,30.3497,30.1276,30.135,14500.0
2011-10-07 10:30:00,40.7,40.85,40.69,40.78,14100.0,30.1276,30.2386,30.1202,30.1868,14100.0
2011-10-07 10:35:00,40.75,40.75,40.49,40.52,11700.0,30.1646,30.1646,29.9721,29.9944,11700.0
2011-10-07 10:40:00,40.49,40.49,40.38,40.39,19100.0,29.9721,29.9721,29.8907,29.8981,19100.0
2011-10-07 10:45:00,40.38,40.41,40.22,40.3,17700.0,29.8907,29.9129,29.7723,29.8315,17700.0
2011-10-07 10:50:00,40.29,40.4,40.29,40.32,23500.0,29.8241,29.9055,29.8241,29.8463,23500.0
2011-10-07 10:55:00,40.31,40.31,40.03,40.06,12800.0,29.8389,29.8389,29.6316,29.6538,12800.0
2011-10-07 11:00:00,40.04,40.07,39.96,39.97,13800.0,29.639,29.6612,29.5798,29.5872,13800.0
2011-10-07 11:05:00,39.98,40.26,39.96,40.17,10300.0,29.5946,29.8019,29.5798,29.7353,10300.0
2011-10-07 11:10:00,40.18,40.21,39.94,39.95,14400.0,29.7427,29.7649,29.565,29.5724,14400.0
2011-10-07 11:15:00,39.98,40.08,39.97,40.0,18100.0,29.5946,29.6687,29.5872,29.6094,18100.0
2011-10-07 11:20:00,39.98,40.08,39.9,40.08,19100.0,29.5946,29.6687,29.5354,29.6687,19100.0
2011-10-07 11:25:00,40.07,40.11,40.01,40.11,15500.0,29.6612,29.6909,29.6168,29.6909,15500.0
2011-10-07 11:30:00,40.12,40.16,40.01,40.05,8100.0,29.6983,29.7279,29.6168,29.6464,8100.0
2011-10-07 11:35:00,40.06,40.07,39.84,39.88,32100.0,29.6538,29.6612,29.491,29.5206,32100.0
2011-10-07 11:40:00,39.89,40.14,39.87,40.06,29700.0,29.528,29.7131,29.5132,29.6538,29700.0
2011-10-07 11:45:00,40.05,40.15,39.95,39.97,9400.0,29.6464,29.7205,29.5724,29.5872,9400.0
2011-10-07 11:50:00,39.98,40.06,39.96,40.05,21200.0,29.5946,29.6538,29.5798,29.6464,21200.0
2011-10-07 11:55:00,40.05,40.13,39.97,40.12,22700.0,29.6464,29.7057,29.5872,29.6983,22700.0
2011-10-07 12:00:00,40.14,40.14,39.73,39.97,66700.0,29.7131,29.7131,29.4096,29.5872,66700.0
2011-10-07 12:05:00,39.97,40.19,39.97,40.09,15300.0,29.5872,29.7501,29.5872,29.6761,15300.0
2011-10-07 12:10:00,40.12,40.15,39.9,40.01,24200.0,29.6983,29.7205,29.5354,29.6168,24200.0
2011-10-07 12:15:00,40.05,40.09,39.69,39.69,13600.0,29.6464,29.6761,29.38,29.38,13600.0
2011-10-07 12:20:00,39.73,39.82,39.55,39.71,12000.0,29.4096,29.4762,29.2763,29.3948,12000.0
2011-10-07 12:25:00,39.7,39.78,39.61,39.69,12200.0,29.3874,29.4466,29.3207,29.38,12200.0
2011-10-07 12:30:00,39.69,39.79,39.62,39.68,18400.0,29.38,29.454,29.3281,29.3726,18400.0
2011-10-07 12:35:00,39.7,39.8,39.68,39.71,22200.0,29.3874,29.4614,29.3726,29.3948,22200.0
2011-10-07 12:40:00,39.71,39.74,39.41,39.41,36300.0,29.3948,29.417,29.1727,29.1727,36300.0
2011-10-07 12:45:00,39.45,39.54,39.4,39.48,11700.0,29.2023,29.2689,29.1653,29.2245,11700.0
2011-10-07 12:50:00,39.5,39.53,39.37,39.4,12000.0,29.2393,29.2615,29.1431,29.1653,12000.0
2011-10-07 12:55:00,39.37,39.42,39.33,39.36,5100.0,29.1431,29.1801,29.1135,29.1357,5100.0
2011-10-07 13:00:00,39.39,39.42,39.31,39.32,8400.0,29.1579,29.1801,29.0987,29.1061,8400.0
2011-10-07 13:05:00,39.31,39.33,39.21,39.23,8900.0,29.0987,29.1135,29.0246,29.0395,8900.0
2011-10-07 13:10:00,39.27,39.42,39.25,39.42,17300.0,29.0691,29.1801,29.0543,29.1801,17300.0
2011-10-07 13:15:00,39.43,39.52,39.35,39.35,11500.0,29.1875,29.2541,29.1283,29.1283,11500.0
2011-10-07 13:20:00,39.37,39.54,39.32,39.54,20100.0,29.1431,29.2689,29.1061,29.2689,20100.0
2011-10-07 13:25:00,39.54,39.58,39.43,39.45,17300.0,29.2689,29.2985,29.1875,29.2023,17300.0
2011-10-07 13:30:00,39.44,39.45,39.3,39.3,11000.0,29.1949,29.2023,29.0913,29.0913,11000.0
2011-10-07 13:35:00,39.3,39.3,39.16,39.16,19100.0,29.0913,29.0913,28.9876,28.9876,19100.0
2011-10-07 13:40:00,39.14,39.15,39.09,39.09,9500.0,28.9728,28.9802,28.9358,28.9358,9500.0
2011-10-07 13:45:00,39.1,39.37,39.1,39.36,13700.0,28.9432,29.1431,28.9432,29.1357,13700.0
2011-10-07 13:50:00,39.35,39.37,39.29,39.37,6200.0,29.1283,29.1431,29.0839,29.1431,6200.0
2011-10-07 13:55:00,39.37,39.51,39.35,39.44,10700.0,29.1431,29.2467,29.1283,29.1949,10700.0
2011-10-07 14:00:00,39.43,39.52,39.42,39.52,15300.0,29.1875,29.2541,29.1801,29.2541,15300.0
2011-10-07 14:05:00,39.52,39.56,39.47,39.5,8200.0,29.2541,29.2837,29.2171,29.2393,8200.0
2011-10-07 14:10:00,39.53,39.55,39.41,39.46,14100.0,29.2615,29.2763,29.1727,29.2097,14100.0
2011-10-07 14:15:00,39.44,39.51,39.4,39.41,23900.0,29.1949,29.2467,29.1653,29.1727,23900.0
2011-10-07 14:20:00,39.42,39.69,39.41,39.6,24100.0,29.1801,29.38,29.1727,29.3133,24100.0
2011-10-07 14:25:00,39.58,39.72,39.36,39.38,23800.0,29.2985,29.4022,29.1357,29.1505,23800.0
2011-10-07 14:30:00,39.39,39.46,39.37,39.38,10500.0,29.1579,29.2097,29.1431,29.1505,10500.0
2011-10-07 14:35:00,39.39,39.58,39.39,39.46,18800.0,29.1579,29.2985,29.1579,29.2097,18800.0
2011-10-07 14:40:00,39.47,39.47,39.23,39.27,25400.0,29.2171,29.2171,29.0395,29.0691,25400.0
2011-10-07 14:45:00,39.27,39.44,39.25,39.36,26500.0,29.0691,29.1949,29.0543,29.1357,26500.0
2011-10-07 14:50:00,39.35,39.43,39.29,39.33,26100.0,29.1283,29.1875,29.0839,29.1135,26100.0
2011-10-07 14:55:00,39.35,39.5,39.28,39.43,14100.0,29.1283,29.2393,29.0765,29.1875,14100.0
2011-10-07 15:00:00,39.42,39.47,39.33,39.36,19200.0,29.1801,29.2171,29.1135,29.1357,19200.0
2011-10-07 15:05:00,39.37,39.57,39.36,39.56,21000.0,29.1431,29.2911,29.1357,29.2837,21000.0
2011-10-07 15:10:00,39.56,39.58,39.44,39.54,28300.0,29.2837,29.2985,29.1949,29.2689,28300.0
2011-10-07 15:15:00,39.54,39.85,39.53,39.68,47900.0,29.2689,29.4984,29.2615,29.3726,47900.0
2011-10-07 15:20:00,39.69,39.89,39.69,39.88,20300.0,29.38,29.528,29.38,29.5206,20300.0
2011-10-07 15:25:00,39.91,39.95,39.74,39.91,49600.0,29.5428,29.5724,29.417,29.5428,49600.0
2011-10-07 15:30:00,39.9,40.03,39.88,39.93,47600.0,29.5354,29.6316,29.5206,29.5576,47600.0
2011-10-07 15:35:00,39.95,40.01,39.74,39.74,36700.0,29.5724,29.6168,29.417,29.417,36700.0
2011-10-07 15:40:00,39.74,39.77,39.53,39.77,48800.0,29.417,29.4392,29.2615,29.4392,48800.0
2011-10-07 15:45:00,39.78,39.81,39.56,39.56,81600.0,29.4466,29.4688,29.2837,29.2837,81600.0
2011-10-07 15:50:00,39.58,39.62,39.14,39.39,122400.0,29.2985,29.3281,28.9728,29.1579,122400.0
2011-10-07 15:55:00,39.39,39.4,39.04,39.06,241200.0,29.1579,29.1653,28.8988,28.9136,241200.0
2011-10-10 09:30:00,40.05,40.19,39.93,40.07,42300.0,29.6464,29.7501,29.5576,29.6612,42300.0
2011-10-10 09:35:00,40.07,40.38,40.03,40.36,20700.0,29.6612,29.8907,29.6316,29.8759,20700.0
2011-10-10 09:40:00,40.38,40.52,40.25,40.25,14700.0,29.8907,29.9944,29.7945,29.7945,14700.0
2011-10-10 09:45:00,40.28,40.46,40.25,40.31,23300.0,29.8167,29.9499,29.7945,29.8389,23300.0
2011-10-10 09:50:00,40.32,40.48,40.32,40.39,18600.0,29.8463,29.9647,29.8463,29.8981,18600.0
2011-10-10 09:55:00,40.41,40.51,40.37,40.42,15900.0,29.9129,29.987,29.8833,29.9203,15900.0
2011-10-10 10:00:00,40.4,40.56,40.36,40.46,15100.0,29.9055,30.024,29.8759,29.9499,15100.0
2011-10-10 10:05:00,40.46,40.49,40.38,40.45,12300.0,29.9499,29.9721,29.8907,29.9425,12300.0
2011-10-10 10:10:00,40.46,40.68,40.46,40.63,15000.0,29.9499,30.1128,29.9499,30.0758,15000.0
2011-10-10 10:15:00,40.63,40.63,40.54,40.59,10000.0,30.0758,30.0758,30.0092,30.0462,10000.0
2011-10-10 10:20:00,40.61,40.71,40.56,40.62,11400.0,30.061,30.135,30.024,30.0684,11400.0
2011-10-10 10:25:00,40.64,40.68,40.56,40.59,8700.0,30.0832,30.1128,30.024,30.0462,8700.0
2011-10-10 10:30:00,40.62,40.62,40.54,40.57,10100.0,30.0684,30.0684,30.0092,30.0314,10100.0
2011-10-10 10:35:00,40.58,40.65,40.55,40.58,11900.0,30.0388,30.0906,30.0166,30.0388,11900.0
2011-10-10 10:40:00,40.58,40.59,40.5,40.56,22200.0,30.0388,30.0462,29.9796,30.024,22200.0
2011-10-10 10:45:00,40.56,40.69,40.5,40.63,33000.0,30.024,30.1202,29.9796,30.0758,33000.0
2011-10-10 10:50:00,40.6,40.61,40.53,40.58,9500.0,30.0536,30.061,30.0018,30.0388,9500.0
2011-10-10 10:55:00,40.6,40.64,40.58,40.6,5700.0,30.0536,30.0832,30.0388,30.0536,5700.0
2011-10-10 11:00:00,40.6,40.65,40.55,40.55,8900.0,30.0536,30.0906,30.0166,30.0166,8900.0
2011-10-10 11:05:00,40.57,40.57,40.51,40.54,17900.0,30.0314,30.0314,29.987,30.0092,17900.0
2011-10-10 11:10:00,40.55,40.56,40.46,40.52,19500.0,30.0166,30.024,29.9499,29.9944,19500.0
2011-10-10 11:15:00,40.52,40.53,40.48,40.52,7900.0,29.9944,30.0018,29.9647,29.9944,7900.0
2011-10-10 11:20:00,40.51,40.52,40.43,40.44,11900.0,29.987,29.9944,29.9277,29.9351,11900.0
2011-10-10 11:25:00,40.45,40.52,40.44,40.52,18100.0,29.9425,29.9944,29.9351,29.9944,18100.0
2011-10-10 11:30:00,40.54,40.6,40.52,40.58,12400.0,30.0092,30.0536,29.9944,30.0388,12400.0
2011-10-10 11:35:00,40.59,40.62,40.54,40.6,6700.0,30.0462,30.0684,30.0092,30.0536,6700.0
2011-10-10 11:40:00,40.59,40.65,40.59,40.64,7500.0,30.0462,30.0906,30.0462,30.0832,7500.0
2011-10-10 11:45:00,40.65,40.66,40.56,40.59,9100.0,30.0906,30.098,30.024,30.0462,9100.0
2011-10-10 11:50:00,40.59,40.69,40.58,40.65,13600.0,30.0462,30.1202,30.0388,30.0906,13600.0
2011-10-10 11:55:00,40.65,40.71,40.64,40.69,5600.0,30.0906,30.135,30.0832,30.1202,5600.0
2011-10-10 12:00:00,40.7,40.74,40.67,40.7,10700.0,30.1276,30.1572,30.1054,30.1276,10700.0
2011-10-10 12:05:00,40.72,40.77,40.64,40.68,15400.0,30.1424,30.1794,30.0832,30.1128,15400.0
2011-10-10 12:10:00,40.66,40.74,40.66,40.74,6200.0,30.098,30.1572,30.098,30.1572,6200.0
2011-10-10 12:15:00,40.73,40.77,40.68,40.74,10300.0,30.1498,30.1794,30.1128,30.1572,10300.0
2011-10-10 12:20:00,40.72,40.78,40.63,40.76,6800.0,30.1424,30.1868,30.0758,30.172,6800.0
2011-10-10 12:25:00,40.76,40.8,40.75,40.77,6600.0,30.172,30.2016,30.1646,30.1794,6600.0
2011-10-10 12:30:00,40.76,40.8,40.74,40.76,8800.0,30.172,30.2016,30.1572,30.172,8800.0
2011-10-10 12:35:00,40.78,40.78,40.68,40.7,7700.0,30.1868,30.1868,30.1128,30.1276,7700.0
2011-10-10 12:40:00,40.71,40.73,40.66,40.66,9400.0,30.135,30.1498,30.098,30.098,9400.0
2011-10-10 12:45:00,40.66,40.66,40.51,40.52,16700.0,30.098,30.098,29.987,29.9944,16700.0
2011-10-10 12:50:00,40.52,40.53,40.44,40.44,5300.0,29.9944,30.0018,29.9351,29.9351,5300.0
2011-10-10 12:55:00,40.42,40.6,40.42,40.59,9800.0,29.9203,30.0536,29.9203,30.0462,9800.0
2011-10-10 13:00:00,40.59,40.64,40.55,40.63,9800.0,30.0462,30.0832,30.0166,30.0758,9800.0
2011-10-10 13:05:00,40.66,40.69,40.59,40.63,6500.0,30.098,30.1202,30.0462,30.0758,6500.0
2011-10-10 13:10:00,40.65,40.74,40.64,40.73,5900.0,30.0906,30.1572,30.0832,30.1498,5900.0
2011-10-10 13:15:00,40.72,40.8,40.71,40.8,7600.0,30.1424,30.2016,30.135,30.2016,7600.0
2011-10-10 13:20:00,40.82,40.95,40.79,40.9,17300.0,30.2164,30.3127,30.1942,30.2756,17300.0
2011-10-10 13:25:00,40.89,40.91,40.79,40.8,6100.0,30.2682,30.283,30.1942,30.2016,6100.0
2011-10-10 13:30:00,40.79,40.82,40.75,40.75,6700.0,30.1942,30.2164,30.1646,30.1646,6700.0
2011-10-10 13:35:00,40.77,40.8,40.71,40.73,5500.0,30.1794,30.2016,30.135,30.1498,5500.0
2011-10-10 13:40:00,40.74,40.76,40.65,40.68,8100.0,30.1572,30.172,30.0906,30.1128,8100.0
2011-10-10 13:45:00,40.69,40.73,40.65,40.73,4900.0,30.1202,30.1498,30.0906,30.1498,4900.0
2011-10-10 13:50:00,40.73,40.73,40.65,40.67,9400.0,30.1498,30.1498,30.0906,30.1054,9400.0
2011-10-10 13:55:00,40.66,40.68,40.63,40.64,14700.0,30.098,30.1128,30.0758,30.0832,14700.0
2011-10-10 14:00:00,40.66,40.66,40.53,40.55,14800.0,30.098,30.098,30.0018,30.0166,14800.0
2011-10-10 14:05:00,40.54,40.58,40.44,40.47,15000.0,30.0092,30.0388,29.9351,29.9573,15000.0
2011-10-10 14:10:00,40.47,40.55,40.46,40.55,15300.0,29.9573,30.0166,29.9499,30.0166,15300.0
2011-10-10 14:15:00,40.55,40.57,40.5,40.52,11800.0,30.0166,30.0314,29.9796,29.9944,11800.0
2011-10-10 14:20:00,40.51,40.6,40.48,40.59,11800.0,29.987,30.0536,29.9647,30.0462,11800.0
2011-10-10 14:25:00,40.6,40.62,40.54,40.59,14300.0,30.0536,30.0684,30.0092,30.0462,14300.0
2011-10-10 14:30:00,40.62,40.66,40.61,40.65,19700.0,30.0684,30.098,30.061,30.0906,19700.0
2011-10-10 14:35:00,40.66,40.67,40.58,40.6,14700.0,30.098,30.1054,30.0388,30.0536,14700.0
2011-10-10 14:40:00,40.58,40.64,40.58,40.63,11100.0,30.0388,30.0832,30.0388,30.0758,11100.0
2011-10-10 14:45:00,40.62,40.66,40.56,40.57,8500.0,30.0684,30.098,30.024,30.0314,8500.0
2011-10-10 14:50:00,40.58,40.66,40.56,40.64,15400.0,30.0388,30.098,30.024,30.0832,15400.0
2011-10-10 14:55:00,40.63,40.64,40.58,40.6,9800.0,30.0758,30.0832,30.0388,30.0536,9800.0
2011-10-10 15:00:00,40.6,40.63,40.57,40.6,22300.0,30.0536,30.0758,30.0314,30.0536,22300.0
2011-10-10 15:05:00,40.59,40.59,40.34,40.38,32300.0,30.0462,30.0462,29.8611,29.8907,32300.0
2011-10-10 15:10:00,40.39,40.4,40.26,40.28,13600.0,29.8981,29.9055,29.8019,29.8167,13600.0
2011-10-10 15:15:00,40.29,40.52,40.27,40.5,27800.0,29.8241,29.9944,29.8093,29.9796,27800.0
2011-10-10 15:20:00,40.5,40.52,40.27,40.29,56200.0,29.9796,29.9944,29.8093,29.8241,56200.0
2011-10-10 15:25:00,40.29,40.48,40.28,40.39,29200.0,29.8241,29.9647,29.8167,29.8981,29200.0
2011-10-10 15:30:00,40.37,40.54,40.28,40.47,57100.0,29.8833,30.0092,29.8167,29.9573,57100.0
2011-10-10 15:35:00,40.48,40.5,40.33,40.46,59100.0,29.9647,29.9796,29.8537,29.9499,59100.0
2011-10-10 15:40:00,40.48,40.67,40.39,40.67,57200.0,29.9647,30.1054,29.8981,30.1054,57200.0
2011-10-10 15:45:00,40.68,40.76,40.6,40.76,73900.0,30.1128,30.172,30.0536,30.172,73900.0
2011-10-10 15:50:00,40.76,40.96,40.75,40.96,95800.0,30.172,30.3201,30.1646,30.3201,95800.0
2011-10-10 15:55:00,40.96,41.09,40.92,41.07,217800.0,30.3201,30.4163,30.2904,30.4015,217800.0
2011-10-11 09:30:00,40.72,40.74,40.29,40.36,43000.0,30.1424,30.1572,29.8241,29.8759,43000.0
2011-10-11 09:35:00,40.36,40.46,40.28,40.46,20300.0,29.8759,29.9499,29.8167,29.9499,20300.0
2011-10-11 09:40:00,40.46,40.65,40.41,40.49,8900.0,29.9499,30.0906,29.9129,29.9721,8900.0
2011-10-11 09:45:00,40.49,40.71,40.34,40.71,8200.0,29.9721,30.135,29.8611,30.135,8200.0
2011-10-11 09:50:00,40.72,40.92,40.71,40.89,15600.0,30.1424,30.2904,30.135,30.2682,15600.0
2011-10-11 09:55:00,40.88,40.93,40.74,40.86,7300.0,30.2608,30.2979,30.1572,30.246,7300.0
2011-10-11 10:00:00,40.81,40.83,40.62,40.63,10700.0,30.209,30.2238,30.0684,30.0758,10700.0
2011-10-11 10:05:00,40.64,40.66,40.54,40.66,9100.0,30.0832,30.098,30.0092,30.098,9100.0
2011-10-11 10:10:00,40.67,40.88,40.67,40.83,8000.0,30.1054,30.2608,30.1054,30.2238,8000.0
2011-10-11 10:15:00,40.85,40.89,40.73,40.82,4200.0,30.2386,30.2682,30.1498,30.2164,4200.0
2011-10-11 10:20:00,40.83,40.98,40.77,40.97,6100.0,30.2238,30.3349,30.1794,30.3275,6100.0
2011-10-11 10:25:00,40.99,41.0,40.89,41.0,5900.0,30.3423,30.3497,30.2682,30.3497,5900.0
2011-10-11 10:30:00,40.98,41.17,40.98,41.17,7900.0,30.3349,30.4755,30.3349,30.4755,7900.0
2011-10-11 10:35:00,41.16,41.21,41.13,41.19,36200.0,30.4681,30.5051,30.4459,30.4903,36200.0
2011-10-11 10:40:00,41.2,41.37,41.1,41.35,28800.0,30.4977,30.6236,30.4237,30.6088,28800.0
2011-10-11 10:45:00,41.38,41.47,41.31,41.38,19900.0,30.631,30.6976,30.5791,30.631,19900.0
2011-10-11 10:50:00,41.36,41.36,41.15,41.15,29600.0,30.6162,30.6162,30.4607,30.4607,29600.0
2011-10-11 10:55:00,41.15,41.26,41.11,41.24,15900.0,30.4607,30.5421,30.4311,30.5273,15900.0
2011-10-11 11:00:00,41.25,41.4,41.25,41.39,10500.0,30.5347,30.6458,30.5347,30.6384,10500.0
2011-10-11 11:05:00,41.39,41.39,41.21,41.3,15600.0,30.6384,30.6384,30.5051,30.5717,15600.0
2011-10-11 11:10:00,41.27,41.33,41.24,41.26,11100.0,30.5495,30.5939,30.5273,30.5421,11100.0
2011-10-11 11:15:00,41.23,41.28,41.19,41.28,24900.0,30.5199,30.5569,30.4903,30.5569,24900.0
2011-10-11 11:20:00,41.27,41.28,41.18,41.21,11500.0,30.5495,30.5569,30.4829,30.5051,11500.0
2011-10-11 11:25:00,41.19,41.28,41.19,41.27,29600.0,30.4903,30.5569,30.4903,30.5495,29600.0
2011-10-11 11:30:00,41.26,41.4,41.26,41.39,12200.0,30.5421,30.6458,30.5421,30.6384,12200.0
2011-10-11 11:35:00,41.4,41.44,41.36,41.41,10600.0,30.6458,30.6754,30.6162,30.6532,10600.0
2011-10-11 11:40:00,41.41,41.46,41.32,41.44,17300.0,30.6532,30.6902,30.5865,30.6754,17300.0
2011-10-11 11:45:00,41.45,41.47,41.37,41.42,5700.0,30.6828,30.6976,30.6236,30.6606,5700.0
2011-10-11 11:50:00,41.41,41.42,41.31,41.36,13800.0,30.6532,30.6606,30.5791,30.6162,13800.0
2011-10-11 11:55:00,41.37,41.47,41.35,41.45,7900.0,30.6236,30.6976,30.6088,30.6828,7900.0
2011-10-11 12:00:00,41.45,41.45,41.33,41.35,10100.0,30.6828,30.6828,30.5939,30.6088,10100.0
2011-10-11 12:05:00,41.35,41.46,41.34,41.43,10500.0,30.6088,30.6902,30.6013,30.668,10500.0
2011-10-11 12:10:00,41.44,41.49,41.37,41.46,9600.0,30.6754,30.7124,30.6236,30.6902,9600.0
2011-10-11 12:15:00,41.46,41.47,41.35,41.37,10600.0,30.6902,30.6976,30.6088,30.6236,10600.0
2011-10-11 12:20:00,41.38,41.38,41.31,41.35,18500.0,30.631,30.631,30.5791,30.6088,18500.0
2011-10-11 12:25:00,41.35,41.39,41.33,41.39,15800.0,30.6088,30.6384,30.5939,30.6384,15800.0
2011-10-11 12:30:00,41.39,41.46,41.32,41.34,41200.0,30.6384,30.6902,30.5865,30.6013,41200.0
2011-10-11 12:35:00,41.32,41.38,41.2,41.22,28800.0,30.5865,30.631,30.4977,30.5125,28800.0
2011-10-11 12:40:00,41.2,41.22,41.16,41.21,22400.0,30.4977,30.5125,30.4681,30.5051,22400.0
2011-10-11 12:45:00,41.23,41.28,41.15,41.18,13900.0,30.5199,30.5569,30.4607,30.4829,13900.0
2011-10-11 12:50:00,41.15,41.24,41.14,41.23,19600.0,30.4607,30.5273,30.4533,30.5199,19600.0
2011-10-11 12:55:00,41.25,41.41,41.25,41.39,20000.0,30.5347,30.6532,30.5347,30.6384,20000.0
2011-10-11 13:00:00,41.38,41.43,41.31,41.34,12900.0,30.631,30.668,30.5791,30.6013,12900.0
2011-10-11 13:05:00,41.36,41.39,41.2,41.3,16700.0,30.6162,30.6384,30.4977,30.5717,16700.0
2011-10-11 13:10:00,41.29,41.32,41.12,41.16,21900.0,30.5643,30.5865,30.4385,30.4681,21900.0
2011-10-11 13:15:00,41.18,41.34,41.18,41.31,19800.0,30.4829,30.6013,30.4829,30.5791,19800.0
2011-10-11 13:20:00,41.31,41.38,41.31,41.32,8700.0,30.5791,30.631,30.5791,30.5865,8700.0
2011-10-11 13:25:00,41.3,41.39,41.24,41.37,11000.0,30.5717,30.6384,30.5273,30.6236,11000.0
2011-10-11 13:30:00,41.38,41.39,41.31,41.36,8700.0,30.631,30.6384,30.5791,30.6162,8700.0
2011-10-11 13:35:00,41.38,41.45,41.33,41.33,14100.0,30.631,30.6828,30.5939,30.5939,14100.0
2011-10-11 13:40:00,41.33,41.33,41.25,41.26,11300.0,30.5939,30.5939,30.5347,30.5421,11300.0
2011-10-11 13:45:00,41.28,41.36,41.11,41.14,13000.0,30.5569,30.6162,30.4311,30.4533,13000.0
2011-10-11 13:50:00,41.15,41.4,41.14,41.39,11300.0,30.4607,30.6458,30.4533,30.6384,11300.0
2011-10-11 13:55:00,41.39,41.5,41.39,41.5,10100.0,30.6384,30.7198,30.6384,30.7198,10100.0
2011-10-11 14:00:00,41.5,41.5,41.4,41.4,6100.0,30.7198,30.7198,30.6458,30.6458,6100.0
2011-10-11 14:05:00,41.38,41.42,41.35,41.35,8300.0,30.631,30.6606,30.6088,30.6088,8300.0
2011-10-11 14:10:00,41.33,41.41,41.33,41.37,7500.0,30.5939,30.6532,30.5939,30.6236,7500.0
2011-10-11 14:15:00,41.35,41.45,41.31,41.38,11500.0,30.6088,30.6828,30.5791,30.631,11500.0
2011-10-11 14:20:00,41.38,41.41,41.2,41.25,19100.0,30.631,30.6532,30.4977,30.5347,19100.0
2011-10-11 14:25:00,41.26,41.29,41.2,41.23,11200.0,30.5421,30.5643,30.4977,30.5199,11200.0
2011-10-11 14:30:00,41.23,41.33,41.2,41.32,23600.0,30.5199,30.5939,30.4977,30.5865,23600.0
2011-10-11 14:35:00,41.33,41.33,41.21,41.21,12600.0,30.5939,30.5939,30.5051,30.5051,12600.0
2011-10-11 14:40:00,41.23,41.27,41.2,41.26,10200.0,30.5199,30.5495,30.4977,30.5421,10200.0
2011-10-11 14:45:00,41.26,41.26,41.15,41.15,11200.0,30.5421,30.5421,30.4607,30.4607,11200.0
2011-10-11 14:50:00,41.15,41.18,41.12,41.13,11000.0,30.4607,30.4829,30.4385,30.4459,11000.0
2011-10-11 14:55:00,41.13,41.24,41.13,41.21,15000.0,30.4459,30.5273,30.4459,30.5051,15000.0
2011-10-11 15:00:00,41.21,41.43,41.21,41.36,20500.0,30.5051,30.668,30.5051,30.6162,20500.0
2011-10-11 15:05:00,41.38,41.51,41.32,41.47,34500.0,30.631,30.7272,30.5865,30.6976,34500.0
2011-10-11 15:10:00,41.48,41.51,41.4,41.51,12000.0,30.705,30.7272,30.6458,30.7272,12000.0
2011-10-11 15:15:00,41.5,41.54,41.41,41.47,26300.0,30.7198,30.7494,30.6532,30.6976,26300.0
2011-10-11 15:20:00,41.45,41.54,41.35,41.52,62900.0,30.6828,30.7494,30.6088,30.7346,62900.0
2011-10-11 15:25:00,41.53,41.62,41.34,41.35,44200.0,30.742,30.8086,30.6013,30.6088,44200.0
2011-10-11 15:30:00,41.34,41.64,41.34,41.61,83100.0,30.6013,30.8234,30.6013,30.8012,83100.0
2011-10-11 15:35:00,41.62,41.72,41.5,41.58,77500.0,30.8086,30.8826,30.7198,30.779,77500.0
2011-10-11 15:40:00,41.59,41.7,41.57,41.6,83300.0,30.7864,30.8678,30.7716,30.7938,83300.0
2011-10-11 15:45:00,41.6,41.71,41.51,41.61,76200.0,30.7938,30.8752,30.7272,30.8012,76200.0
2011-10-11 15:50:00,41.6,41.65,41.46,41.47,103300.0,30.7938,30.8308,30.6902,30.6976,103300.0
2011-10-11 15:55:00,41.49,41.52,41.37,41.43,160800.0,30.7124,30.7346,30.6236,30.668,160800.0
2011-10-12 09:30:00,41.83,42.24,41.77,42.21,50100.0,30.9641,31.2676,30.9196,31.2454,50100.0
2011-10-12 09:35:00,42.21,42.4,42.17,42.32,34300.0,31.2454,31.386,31.2157,31.3268,34300.0
2011-10-12 09:40:00,42.31,42.55,42.23,42.52,21700.0,31.3194,31.497,31.2602,31.4748,21700.0
2011-10-12 09:45:00,42.54,42.59,42.25,42.43,38800.0,31.4896,31.5266,31.275,31.4082,38800.0
2011-10-12 09:50:00,42.42,42.49,42.26,42.45,36200.0,31.4008,31.4526,31.2824,31.423,36200.0
2011-10-12 09:55:00,42.5,42.66,42.44,42.66,29000.0,31.46,31.5785,31.4156,31.5785,29000.0
2011-10-12 10:00:00,42.66,42.67,42.46,42.47,23400.0,31.5785,31.5859,31.4304,31.4378,23400.0
2011-10-12 10:05:00,42.48,42.58,42.4,42.55,33900.0,31.4452,31.5192,31.386,31.497,33900.0
2011-10-12 10:10:00,42.58,42.7,42.53,42.7,23600.0,31.5192,31.6081,31.4822,31.6081,23600.0
2011-10-12 10:15:00,42.7,42.86,42.7,42.83,22200.0,31.6081,31.7265,31.6081,31.7043,22200.0
2011-10-12 10:20:00,42.83,42.83,42.6,42.64,21800.0,31.7043,31.7043,31.534,31.5637,21800.0
2011-10-12 10:25:00,42.64,42.7,42.59,42.69,29200.0,31.5637,31.6081,31.5266,31.6007,29200.0
2011-10-12 10:30:00,42.7,42.84,42.66,42.84,28000.0,31.6081,31.7117,31.5785,31.7117,28000.0
2011-10-12 10:35:00,42.83,42.91,42.83,42.91,22000.0,31.7043,31.7635,31.7043,31.7635,22000.0
2011-10-12 10:40:00,42.92,42.93,42.83,42.83,17600.0,31.7709,31.7783,31.7043,31.7043,17600.0
2011-10-12 10:45:00,42.83,42.89,42.8,42.8,25800.0,31.7043,31.7487,31.6821,31.6821,25800.0
2011-10-12 10:50:00,42.82,42.86,42.7,42.84,31900.0,31.6969,31.7265,31.6081,31.7117,31900.0
2011-10-12 10:55:00,42.84,42.89,42.74,42.74,30400.0,31.7117,31.7487,31.6377,31.6377,30400.0
2011-10-12 11:00:00,42.73,42.85,42.73,42.85,21000.0,31.6303,31.7191,31.6303,31.7191,21000.0
2011-10-12 11:05:00,42.82,42.83,42.73,42.75,21800.0,31.6969,31.7043,31.6303,31.6451,21800.0
2011-10-12 11:10:00,42.77,42.83,42.76,42.83,17200.0,31.6599,31.7043,31.6525,31.7043,17200.0
2011-10-12 11:15:00,42.8,42.92,42.8,42.9,31200.0,31.6821,31.7709,31.6821,31.7561,31200.0
2011-10-12 11:20:00,42.89,42.93,42.73,42.73,10800.0,31.7487,31.7783,31.6303,31.6303,10800.0
2011-10-12 11:25:00,42.76,42.78,42.71,42.72,16100.0,31.6525,31.6673,31.6155,31.6229,16100.0
2011-10-12 11:30:00,42.71,42.84,42.69,42.8,11100.0,31.6155,31.7117,31.6007,31.6821,11100.0
2011-10-12 11:35:00,42.77,42.84,42.73,42.81,18400.0,31.6599,31.7117,31.6303,31.6895,18400.0
2011-10-12 11:40:00,42.82,42.93,42.81,42.83,27300.0,31.6969,31.7783,31.6895,31.7043,27300.0
2011-10-12 11:45:00,42.83,42.86,42.78,42.83,23100.0,31.7043,31.7265,31.6673,31.7043,23100.0
2011-10-12 11:50:00,42.81,42.82,42.74,42.81,9400.0,31.6895,31.6969,31.6377,31.6895,9400.0
2011-10-12 11:55:00,42.8,42.82,42.68,42.68,12900.0,31.6821,31.6969,31.5933,31.5933,12900.0
2011-10-12 12:00:00,42.72,42.81,42.69,42.8,14900.0,31.6229,31.6895,31.6007,31.6821,14900.0
2011-10-12 12:05:00,42.8,42.8,42.67,42.67,20600.0,31.6821,31.6821,31.5859,31.5859,20600.0
2011-10-12 12:10:00,42.66,42.7,42.61,42.65,26700.0,31.5785,31.6081,31.5414,31.5711,26700.0
2011-10-12 12:15:00,42.65,42.7,42.64,42.69,17600.0,31.5711,31.6081,31.5637,31.6007,17600.0
2011-10-12 12:20:00,42.7,42.8,42.7,42.77,27500.0,31.6081,31.6821,31.6081,31.6599,27500.0
2011-10-12 12:25:00,42.77,42.88,42.75,42.84,40700.0,31.6599,31.7413,31.6451,31.7117,40700.0
2011-10-12 12:30:00,42.87,42.93,42.83,42.91,13600.0,31.7339,31.7783,31.7043,31.7635,13600.0
2011-10-12 12:35:00,42.93,42.95,42.85,42.94,26400.0,31.7783,31.7931,31.7191,31.7857,26400.0
2011-10-12 12:40:00,42.93,42.98,42.87,42.87,9700.0,31.7783,31.8153,31.7339,31.7339,9700.0
2011-10-12 12:45:00,42.87,42.9,42.85,42.86,13900.0,31.7339,31.7561,31.7191,31.7265,13900.0
2011-10-12 12:50:00,42.87,43.03,42.86,43.03,29100.0,31.7339,31.8523,31.7265,31.8523,29100.0
2011-10-12 12:55:00,43.02,43.06,42.97,43.06,7200.0,31.8449,31.8746,31.8079,31.8746,7200.0
2011-10-12 13:00:00,43.06,43.18,43.04,43.18,15700.0,31.8746,31.9634,31.8597,31.9634,15700.0
2011-10-12 13:05:00,43.16,43.21,43.04,43.05,12500.0,31.9486,31.9856,31.8597,31.8672,12500.0
2011-10-12 13:10:00,43.05,43.12,43.0,43.05,14300.0,31.8672,31.919,31.8301,31.8672,14300.0
2011-10-12 13:15:00,43.03,43.07,43.01,43.05,13200.0,31.8523,31.882,31.8375,31.8672,13200.0
2011-10-12 13:20:00,43.07,43.13,43.05,43.08,20500.0,31.882,31.9264,31.8672,31.8894,20500.0
2011-10-12 13:25:00,43.07,43.12,43.06,43.1,13400.0,31.882,31.919,31.8746,31.9042,13400.0
2011-10-12 13:30:00,43.13,43.24,43.09,43.16,24000.0,31.9264,32.0078,31.8968,31.9486,24000.0
2011-10-12 13:35:00,43.15,43.21,43.15,43.17,21100.0,31.9412,31.9856,31.9412,31.956,21100.0
2011-10-12 13:40:00,43.16,43.2,43.13,43.17,18000.0,31.9486,31.9782,31.9264,31.956,18000.0
2011-10-12 13:45:00,43.17,43.2,43.13,43.14,15300.0,31.956,31.9782,31.9264,31.9338,15300.0
2011-10-12 13:50:00,43.15,43.15,43.01,43.04,33300.0,31.9412,31.9412,31.8375,31.8597,33300.0
2011-10-12 13:55:00,43.04,43.11,43.04,43.11,15300.0,31.8597,31.9116,31.8597,31.9116,15300.0
2011-10-12 14:00:00,43.11,43.18,43.0,43.11,31100.0,31.9116,31.9634,31.8301,31.9116,31100.0
2011-10-12 14:05:00,43.14,43.29,43.13,43.26,22900.0,31.9338,32.0448,31.9264,32.0226,22900.0
2011-10-12 14:10:00,43.27,43.35,43.24,43.35,18400.0,32.03,32.0892,32.0078,32.0892,18400.0
2011-10-12 14:15:00,43.34,43.36,43.24,43.3,25100.0,32.0818,32.0966,32.0078,32.0522,25100.0
2011-10-12 14:20:00,43.29,43.4,43.25,43.38,25700.0,32.0448,32.1262,32.0152,32.1114,25700.0
2011-10-12 14:25:00,43.4,43.45,43.35,43.43,38200.0,32.1262,32.1632,32.0892,32.1484,38200.0
2011-10-12 14:30:00,43.43,43.68,43.43,43.65,29400.0,32.1484,32.3335,32.1484,32.3113,29400.0
2011-10-12 14:35:00,43.63,43.64,43.36,43.43,49100.0,32.2965,32.3039,32.0966,32.1484,49100.0
2011-10-12 14:40:00,43.43,43.49,43.38,43.4,44400.0,32.1484,32.1929,32.1114,32.1262,44400.0
2011-10-12 14:45:00,43.4,43.49,43.39,43.49,24000.0,32.1262,32.1929,32.1188,32.1929,24000.0
2011-10-12 14:50:00,43.48,43.49,43.24,43.25,29300.0,32.1855,32.1929,32.0078,32.0152,29300.0
2011-10-12 14:55:00,43.25,43.28,43.08,43.12,40800.0,32.0152,32.0374,31.8894,31.919,40800.0
2011-10-12 15:00:00,43.12,43.2,43.07,43.08,39600.0,31.919,31.9782,31.882,31.8894,39600.0
2011-10-12 15:05:00,43.08,43.29,43.04,43.19,39900.0,31.8894,32.0448,31.8597,31.9708,39900.0
2011-10-12 15:10:00,43.2,43.27,43.11,43.24,39100.0,31.9782,32.03,31.9116,32.0078,39100.0
2011-10-12 15:15:00,43.25,43.26,43.02,43.15,37800.0,32.0152,32.0226,31.8449,31.9412,37800.0
2011-10-12 15:20:00,43.17,43.18,43.0,43.07,29400.0,31.956,31.9634,31.8301,31.882,29400.0
2011-10-12 15:25:00,43.07,43.19,43.0,43.15,46100.0,31.882,31.9708,31.8301,31.9412,46100.0
2011-10-12 15:30:00,43.15,43.21,43.04,43.16,55700.0,31.9412,31.9856,31.8597,31.9486,55700.0
2011-10-12 15:35:00,43.14,43.33,43.08,43.3,57200.0,31.9338,32.0744,31.8894,32.0522,57200.0
2011-10-12 15:40:00,43.3,43.58,43.25,43.47,167200.0,32.0522,32.2595,32.0152,32.1781,167200.0
2011-10-12 15:45:00,43.45,43.45,43.04,43.1,146100.0,32.1632,32.1632,31.8597,31.9042,146100.0
2011-10-12 15:50:00,43.1,43.2,42.96,42.98,98000.0,31.9042,31.9782,31.8005,31.8153,98000.0
2011-10-12 15:55:00,42.97,43.1,42.92,42.93,174000.0,31.8079,31.9042,31.7709,31.7783,174000.0
2011-10-13 09:30:00,42.36,42.57,42.27,42.43,35700.0,31.3564,31.5118,31.2898,31.4082,35700.0
2011-10-13 09:35:00,42.43,42.43,41.93,41.95,36200.0,31.4082,31.4082,31.0381,31.0529,36200.0
2011-10-13 09:40:00,41.94,42.02,41.89,41.92,36400.0,31.0455,31.1047,31.0085,31.0307,36400.0
2011-10-13 09:45:00,41.88,42.0,41.83,41.89,35300.0,31.0011,31.0899,30.9641,31.0085,35300.0
2011-10-13 09:50:00,41.9,41.91,41.61,41.64,35600.0,31.0159,31.0233,30.8012,30.8234,35600.0
2011-10-13 09:55:00,41.63,41.64,41.55,41.6,44800.0,30.816,30.8234,30.7568,30.7938,44800.0
2011-10-13 10:00:00,41.6,41.68,41.4,41.43,53500.0,30.7938,30.853,30.6458,30.668,53500.0
2011-10-13 10:05:00,41.4,41.42,41.33,41.38,39800.0,30.6458,30.6606,30.5939,30.631,39800.0
2011-10-13 10:10:00,41.35,41.48,41.33,41.38,52000.0,30.6088,30.705,30.5939,30.631,52000.0
2011-10-13 10:15:00,41.37,41.37,41.15,41.2,29500.0,30.6236,30.6236,30.4607,30.4977,29500.0
2011-10-13 10:20:00,41.2,41.25,41.09,41.22,23800.0,30.4977,30.5347,30.4163,30.5125,23800.0
2011-10-13 10:25:00,41.22,41.3,41.18,41.26,29500.0,30.5125,30.5717,30.4829,30.5421,29500.0
2011-10-13 10:30:00,41.26,41.5,41.24,41.44,17000.0,30.5421,30.7198,30.5273,30.6754,17000.0
2011-10-13 10:35:00,41.42,41.45,41.17,41.18,28300.0,30.6606,30.6828,30.4755,30.4829,28300.0
2011-10-13 10:40:00,41.17,41.19,40.93,41.06,36200.0,30.4755,30.4903,30.2979,30.3941,36200.0
2011-10-13 10:45:00,41.05,41.05,40.86,40.9,35800.0,30.3867,30.3867,30.246,30.2756,35800.0
2011-10-13 10:50:00,40.89,40.98,40.77,40.79,51200.0,30.2682,30.3349,30.1794,30.1942,51200.0
2011-10-13 10:55:00,40.8,40.88,40.6,40.62,86300.0,30.2016,30.2608,30.0536,30.0684,86300.0
2011-10-13 11:00:00,40.63,40.8,40.56,40.78,37200.0,30.0758,30.2016,30.024,30.1868,37200.0
2011-10-13 11:05:00,40.79,40.79,40.51,40.63,38300.0,30.1942,30.1942,29.987,30.0758,38300.0
2011-10-13 11:10:00,40.64,40.82,40.61,40.8,26500.0,30.0832,30.2164,30.061,30.2016,26500.0
2011-10-13 11:15:00,40.8,40.81,40.58,40.59,19500.0,30.2016,30.209,30.0388,30.0462,19500.0
2011-10-13 11:20:00,40.6,40.74,40.6,40.73,24600.0,30.0536,30.1572,30.0536,30.1498,24600.0
2011-10-13 11:25:00,40.76,40.82,40.63,40.67,23500.0,30.172,30.2164,30.0758,30.1054,23500.0
2011-10-13 11:30:00,40.69,40.83,40.65,40.75,15400.0,30.1202,30.2238,30.0906,30.1646,15400.0
2011-10-13 11:35:00,40.77,40.84,40.73,40.75,16700.0,30.1794,30.2312,30.1498,30.1646,16700.0
2011-10-13 11:40:00,40.75,40.84,40.7,40.77,23900.0,30.1646,30.2312,30.1276,30.1794,23900.0
2011-10-13 11:45:00,40.79,40.89,40.76,40.76,26000.0,30.1942,30.2682,30.172,30.172,26000.0
2011-10-13 11:50:00,40.73,40.8,40.68,40.71,54900.0,30.1498,30.2016,30.1128,30.135,54900.0
2011-10-13 11:55:00,40.74,40.8,40.72,40.74,14100.0,30.1572,30.2016,30.1424,30.1572,14100.0
2011-10-13 12:00:00,40.74,40.84,40.73,40.81,28400.0,30.1572,30.2312,30.1498,30.209,28400.0
2011-10-13 12:05:00,40.83,40.86,40.77,40.82,67800.0,30.2238,30.246,30.1794,30.2164,67800.0
2011-10-13 12:10:00,40.81,40.84,40.66,40.7,13900.0,30.209,30.2312,30.098,30.1276,13900.0
2011-10-13 12:15:00,40.7,40.75,40.68,40.72,10300.0,30.1276,30.1646,30.1128,30.1424,10300.0
2011-10-13 12:20:00,40.73,40.78,40.72,40.76,9400.0,30.1498,30.1868,30.1424,30.172,9400.0
2011-10-13 12:25:00,40.76,40.76,40.64,40.64,8800.0,30.172,30.172,30.0832,30.0832,8800.0
2011-10-13 12:30:00,40.64,40.7,40.59,40.61,14400.0,30.0832,30.1276,30.0462,30.061,14400.0
2011-10-13 12:35:00,40.61,40.65,40.57,40.64,15000.0,30.061,30.0906,30.0314,30.0832,15000.0
2011-10-13 12:40:00,40.64,40.69,40.61,40.69,27200.0,30.0832,30.1202,30.061,30.1202,27200.0
2011-10-13 12:45:00,40.71,40.81,40.7,40.8,13800.0,30.135,30.209,30.1276,30.2016,13800.0
2011-10-13 12:50:00,40.8,40.86,40.79,40.84,19400.0,30.2016,30.246,30.1942,30.2312,19400.0
2011-10-13 12:55:00,40.85,40.97,40.85,40.89,7200.0,30.2386,30.3275,30.2386,30.2682,7200.0
2011-10-13 13:00:00,40.9,40.92,40.84,40.85,16200.0,30.2756,30.2904,30.2312,30.2386,16200.0
2011-10-13 13:05:00,40.85,41.02,40.75,41.01,24900.0,30.2386,30.3645,30.1646,30.3571,24900.0
2011-10-13 13:10:00,41.01,41.17,41.01,41.15,10600.0,30.3571,30.4755,30.3571,30.4607,10600.0
2011-10-13 13:15:00,41.14,41.15,41.07,41.07,6600.0,30.4533,30.4607,30.4015,30.4015,6600.0
2011-10-13 13:20:00,41.05,41.06,40.99,41.02,11000.0,30.3867,30.3941,30.3423,30.3645,11000.0
2011-10-13 13:25:00,41.01,41.24,41.01,41.18,13700.0,30.3571,30.5273,30.3571,30.4829,13700.0
2011-10-13 13:30:00,41.17,41.25,41.14,41.18,12800.0,30.4755,30.5347,30.4533,30.4829,12800.0
2011-10-13 13:35:00,41.19,41.25,41.17,41.22,26500.0,30.4903,30.5347,30.4755,30.5125,26500.0
2011-10-13 13:40:00,41.2,41.32,41.16,41.32,18600.0,30.4977,30.5865,30.4681,30.5865,18600.0
2011-10-13 13:45:00,41.32,41.4,41.31,41.38,16500.0,30.5865,30.6458,30.5791,30.631,16500.0
2011-10-13 13:50:00,41.39,41.39,41.26,41.27,16400.0,30.6384,30.6384,30.5421,30.5495,16400.0
2011-10-13 13:55:00,41.26,41.32,41.24,41.28,11600.0,30.5421,30.5865,30.5273,30.5569,11600.0
2011-10-13 14:00:00,41.28,41.33,41.21,41.28,20400.0,30.5569,30.5939,30.5051,30.5569,20400.0
2011-10-13 14:05:00,41.27,41.34,41.25,41.28,20300.0,30.5495,30.6013,30.5347,30.5569,20300.0
2011-10-13 14:10:00,41.28,41.32,41.22,41.29,11300.0,30.5569,30.5865,30.5125,30.5643,11300.0
2011-10-13 14:15:00,41.27,41.33,41.25,41.31,9100.0,30.5495,30.5939,30.5347,30.5791,9100.0
2011-10-13 14:20:00,41.32,41.43,41.3,41.36,17300.0,30.5865,30.668,30.5717,30.6162,17300.0
2011-10-13 14:25:00,41.3,41.3,41.19,41.21,21200.0,30.5717,30.5717,30.4903,30.5051,21200.0
2011-10-13 14:30:00,41.23,41.34,41.2,41.33,17300.0,30.5199,30.6013,30.4977,30.5939,17300.0
2011-10-13 14:35:00,41.33,41.35,41.26,41.29,15400.0,30.5939,30.6088,30.5421,30.5643,15400.0
2011-10-13 14:40:00,41.28,41.44,41.24,41.43,8600.0,30.5569,30.6754,30.5273,30.668,8600.0
2011-10-13 14:45:00,41.44,41.68,41.39,41.66,19600.0,30.6754,30.853,30.6384,30.8382,19600.0
2011-10-13 14:50:00,41.64,41.7,41.52,41.67,18100.0,30.8234,30.8678,30.7346,30.8456,18100.0
2011-10-13 14:55:00,41.69,41.73,41.62,41.62,13400.0,30.8604,30.89,30.8086,30.8086,13400.0
2011-10-13 15:00:00,41.63,41.77,41.62,41.77,32100.0,30.816,30.9196,30.8086,30.9196,32100.0
2011-10-13 15:05:00,41.78,41.96,41.77,41.89,23400.0,30.9271,31.0603,30.9196,31.0085,23400.0
2011-10-13 15:10:00,41.88,41.88,41.77,41.77,50000.0,31.0011,31.0011,30.9196,30.9196,50000.0
2011-10-13 15:15:00,41.78,41.88,41.76,41.84,23700.0,30.9271,31.0011,30.9122,30.9715,23700.0
2011-10-13 15:20:00,41.84,41.88,41.51,41.51,32700.0,30.9715,31.0011,30.7272,30.7272,32700.0
2011-10-13 15:25:00,41.48,41.55,41.4,41.46,31400.0,30.705,30.7568,30.6458,30.6902,31400.0
2011-10-13 15:30:00,41.46,41.52,41.33,41.36,43900.0,30.6902,30.7346,30.5939,30.6162,43900.0
2011-10-13 15:35:00,41.36,41.49,41.36,41.42,15800.0,30.6162,30.7124,30.6162,30.6606,15800.0
2011-10-13 15:40:00,41.41,41.51,41.39,41.45,44300.0,30.6532,30.7272,30.6384,30.6828,44300.0
2011-10-13 15:45:00,41.46,41.6,41.37,41.51,55500.0,30.6902,30.7938,30.6236,30.7272,55500.0
2011-10-13 15:50:00,41.52,41.63,41.49,41.6,37200.0,30.7346,30.816,30.7124,30.7938,37200.0
2011-10-13 15:55:00,41.6,41.7,41.51,41.56,105000.0,30.7938,30.8678,30.7272,30.7642,105000.0
2011-10-14 09:30:00,43.39,43.58,43.02,43.49,97100.0,32.1188,32.2595,31.8449,32.1929,97100.0
2011-10-14 09:35:00,43.5,43.5,42.97,43.05,55200.0,32.2003,32.2003,31.8079,31.8672,55200.0
2011-10-14 09:40:00,43.05,43.13,42.97,43.0,17900.0,31.8672,31.9264,31.8079,31.8301,17900.0
2011-10-14 09:45:00,43.0,43.27,42.98,43.24,17900.0,31.8301,32.03,31.8153,32.0078,17900.0
2011-10-14 09:50:00,43.25,43.27,42.9,42.91,25100.0,32.0152,32.03,31.7561,31.7635,25100.0
2011-10-14 09:55:00,42.91,43.16,42.9,43.06,29600.0,31.7635,31.9486,31.7561,31.8746,29600.0
2011-10-14 10:00:00,43.05,43.08,42.88,43.0,11600.0,31.8672,31.8894,31.7413,31.8301,11600.0
2011-10-14 10:05:00,43.02,43.03,42.89,42.89,10700.0,31.8449,31.8523,31.7487,31.7487,10700.0
2011-10-14 10:10:00,42.89,42.89,42.59,42.66,25100.0,31.7487,31.7487,31.5266,31.5785,25100.0
2011-10-14 10:15:00,42.7,42.73,42.42,42.42,9900.0,31.6081,31.6303,31.4008,31.4008,9900.0
2011-10-14 10:20:00,42.43,42.67,42.35,42.65,23400.0,31.4082,31.5859,31.349,31.5711,23400.0
2011-10-14 10:25:00,42.65,42.66,42.38,42.38,9500.0,31.5711,31.5785,31.3712,31.3712,9500.0
2011-10-14 10:30:00,42.38,42.48,42.21,42.48,24600.0,31.3712,31.4452,31.2454,31.4452,24600.0
2011-10-14 10:35:00,42.48,42.54,42.45,42.47,15200.0,31.4452,31.4896,31.423,31.4378,15200.0
2011-10-14 10:40:00,42.46,42.49,42.39,42.49,10400.0,31.4304,31.4526,31.3786,31.4526,10400.0
2011-10-14 10:45:00,42.51,42.63,42.46,42.53,39000.0,31.4674,31.5563,31.4304,31.4822,39000.0
2011-10-14 10:50:00,42.55,42.58,42.39,42.47,21600.0,31.497,31.5192,31.3786,31.4378,21600.0
2011-10-14 10:55:00,42.47,42.61,42.41,42.57,20300.0,31.4378,31.5414,31.3934,31.5118,20300.0
2011-10-14 11:00:00,42.59,42.67,42.54,42.67,9800.0,31.5266,31.5859,31.4896,31.5859,9800.0
2011-10-14 11:05:00,42.64,42.64,42.55,42.61,24100.0,31.5637,31.5637,31.497,31.5414,24100.0
2011-10-14 11:10:00,42.63,42.67,42.53,42.58,13300.0,31.5563,31.5859,31.4822,31.5192,13300.0
2011-10-14 11:15:00,42.6,42.66,42.56,42.65,13400.0,31.534,31.5785,31.5044,31.5711,13400.0
2011-10-14 11:20:00,42.66,42.67,42.42,42.5,27100.0,31.5785,31.5859,31.4008,31.46,27100.0
2011-10-14 11:25:00,42.5,42.53,42.45,42.52,13400.0,31.46,31.4822,31.423,31.4748,13400.0
2011-10-14 11:30:00,42.49,42.63,42.47,42.59,14500.0,31.4526,31.5563,31.4378,31.5266,14500.0
2011-10-14 11:35:00,42.58,42.66,42.58,42.61,17800.0,31.5192,31.5785,31.5192,31.5414,17800.0
2011-10-14 11:40:00,42.61,42.63,42.56,42.58,25400.0,31.5414,31.5563,31.5044,31.5192,25400.0
2011-10-14 11:45:00,42.59,42.62,42.49,42.49,17300.0,31.5266,31.5489,31.4526,31.4526,17300.0
2011-10-14 11:50:00,42.48,42.52,42.41,42.42,9700.0,31.4452,31.4748,31.3934,31.4008,9700.0
2011-10-14 11:55:00,42.42,42.44,42.22,42.22,20500.0,31.4008,31.4156,31.2528,31.2528,20500.0
2011-10-14 12:00:00,42.22,42.24,42.16,42.22,9800.0,31.2528,31.2676,31.2083,31.2528,9800.0
2011-10-14 12:05:00,42.23,42.24,42.14,42.23,5700.0,31.2602,31.2676,31.1935,31.2602,5700.0
2011-10-14 12:10:00,42.23,42.29,42.13,42.15,10700.0,31.2602,31.3046,31.1861,31.2009,10700.0
2011-10-14 12:15:00,42.16,42.18,42.11,42.11,5900.0,31.2083,31.2231,31.1713,31.1713,5900.0
2011-10-14 12:20:00,42.13,42.19,42.12,42.15,7600.0,31.1861,31.2305,31.1787,31.2009,7600.0
2011-10-14 12:25:00,42.14,42.17,42.07,42.15,5100.0,31.1935,31.2157,31.1417,31.2009,5100.0
2011-10-14 12:30:00,42.14,42.22,42.14,42.22,5700.0,31.1935,31.2528,31.1935,31.2528,5700.0
2011-10-14 12:35:00,42.22,42.28,42.19,42.2,3900.0,31.2528,31.2972,31.2305,31.238,3900.0
2011-10-14 12:40:00,42.19,42.23,42.16,42.19,9600.0,31.2305,31.2602,31.2083,31.2305,9600.0
2011-10-14 12:45:00,42.19,42.23,42.19,42.22,16800.0,31.2305,31.2602,31.2305,31.2528,16800.0
2011-10-14 12:50:00,42.22,42.28,42.22,42.26,9400.0,31.2528,31.2972,31.2528,31.2824,9400.0
2011-10-14 12:55:00,42.25,42.27,42.22,42.25,4300.0,31.275,31.2898,31.2528,31.275,4300.0
2011-10-14 13:00:00,42.24,42.32,42.22,42.32,9800.0,31.2676,31.3268,31.2528,31.3268,9800.0
2011-10-14 13:05:00,42.33,42.38,42.3,42.38,14000.0,31.3342,31.3712,31.312,31.3712,14000.0
2011-10-14 13:10:00,42.38,42.39,42.3,42.39,15300.0,31.3712,31.3786,31.312,31.3786,15300.0
2011-10-14 13:15:00,42.39,42.47,42.39,42.46,6500.0,31.3786,31.4378,31.3786,31.4304,6500.0
2011-10-14 13:20:00,42.46,42.48,42.42,42.43,4000.0,31.4304,31.4452,31.4008,31.4082,4000.0
2011-10-14 13:25:00,42.43,42.43,42.39,42.41,6300.0,31.4082,31.4082,31.3786,31.3934,6300.0
2011-10-14 13:30:00,42.4,42.48,42.39,42.46,4300.0,31.386,31.4452,31.3786,31.4304,4300.0
2011-10-14 13:35:00,42.45,42.49,42.45,42.47,14100.0,31.423,31.4526,31.423,31.4378,14100.0
2011-10-14 13:40:00,42.48,42.53,42.47,42.51,12900.0,31.4452,31.4822,31.4378,31.4674,12900.0
2011-10-14 13:45:00,42.53,42.62,42.52,42.62,27000.0,31.4822,31.5489,31.4748,31.5489,27000.0
2011-10-14 13:50:00,42.62,42.63,42.56,42.63,14600.0,31.5489,31.5563,31.5044,31.5563,14600.0
2011-10-14 13:55:00,42.65,42.69,42.62,42.66,12800.0,31.5711,31.6007,31.5489,31.5785,12800.0
2011-10-14 14:00:00,42.65,42.67,42.62,42.65,8800.0,31.5711,31.5859,31.5489,31.5711,8800.0
2011-10-14 14:05:00,42.64,42.64,42.54,42.59,9400.0,31.5637,31.5637,31.4896,31.5266,9400.0
2011-10-14 14:10:00,42.58,42.58,42.52,42.57,13700.0,31.5192,31.5192,31.4748,31.5118,13700.0
2011-10-14 14:15:00,42.57,42.65,42.57,42.58,17100.0,31.5118,31.5711,31.5118,31.5192,17100.0
2011-10-14 14:20:00,42.61,42.64,42.59,42.63,4700.0,31.5414,31.5637,31.5266,31.5563,4700.0
2011-10-14 14:25:00,42.64,42.64,42.57,42.6,9100.0,31.5637,31.5637,31.5118,31.534,9100.0
2011-10-14 14:30:00,42.6,42.6,42.48,42.5,26300.0,31.534,31.534,31.4452,31.46,26300.0
2011-10-14 14:35:00,42.5,42.56,42.48,42.52,11500.0,31.46,31.5044,31.4452,31.4748,11500.0
2011-10-14 14:40:00,42.5,42.53,42.5,42.53,5600.0,31.46,31.4822,31.46,31.4822,5600.0
2011-10-14 14:45:00,42.52,42.55,42.49,42.51,11100.0,31.4748,31.497,31.4526,31.4674,11100.0
2011-10-14 14:50:00,42.5,42.63,42.5,42.59,20100.0,31.46,31.5563,31.46,31.5266,20100.0
2011-10-14 14:55:00,42.59,42.8,42.58,42.78,21500.0,31.5266,31.6821,31.5192,31.6673,21500.0
2011-10-14 15:00:00,42.79,42.83,42.77,42.81,19200.0,31.6747,31.7043,31.6599,31.6895,19200.0
2011-10-14 15:05:00,42.8,42.87,42.78,42.78,18600.0,31.6821,31.7339,31.6673,31.6673,18600.0
2011-10-14 15:10:00,42.8,42.8,42.69,42.78,17700.0,31.6821,31.6821,31.6007,31.6673,17700.0
2011-10-14 15:15:00,42.77,42.84,42.74,42.83,20200.0,31.6599,31.7117,31.6377,31.7043,20200.0
2011-10-14 15:20:00,42.83,42.95,42.83,42.86,21400.0,31.7043,31.7931,31.7043,31.7265,21400.0
2011-10-14 15:25:00,42.87,42.92,42.83,42.85,15500.0,31.7339,31.7709,31.7043,31.7191,15500.0
2011-10-14 15:30:00,42.85,43.08,42.83,43.07,31400.0,31.7191,31.8894,31.7043,31.882,31400.0
2011-10-14 15:35:00,43.07,43.07,42.8,42.8,28900.0,31.882,31.882,31.6821,31.6821,28900.0
2011-10-14 15:40:00,42.79,42.79,42.71,42.73,42200.0,31.6747,31.6747,31.6155,31.6303,42200.0
2011-10-14 15:45:00,42.73,42.82,42.6,42.62,53400.0,31.6303,31.6969,31.534,31.5489,53400.0
2011-10-14 15:50:00,42.65,42.66,42.51,42.64,84700.0,31.5711,31.5785,31.4674,31.5637,84700.0
2011-10-14 15:55:00,42.63,42.91,42.62,42.88,166300.0,31.5563,31.7635,31.5489,31.7413,166300.0
2011-10-17 09:30:00,42.52,42.77,42.13,42.15,24000.0,31.4748,31.6599,31.1861,31.2009,24000.0
2011-10-17 09:35:00,42.13,42.16,41.89,42.13,31700.0,31.1861,31.2083,31.0085,31.1861,31700.0
2011-10-17 09:40:00,42.12,42.14,41.97,42.14,39200.0,31.1787,31.1935,31.0677,31.1935,39200.0
2011-10-17 09:45:00,42.17,42.17,42.04,42.04,20100.0,31.2157,31.2157,31.1195,31.1195,20100.0
2011-10-17 09:50:00,42.03,42.07,41.72,41.74,21500.0,31.1121,31.1417,30.8826,30.8974,21500.0
2011-10-17 09:55:00,41.73,41.92,41.69,41.79,17400.0,30.89,31.0307,30.8604,30.9345,17400.0
2011-10-17 10:00:00,41.77,41.85,41.67,41.83,26200.0,30.9196,30.9789,30.8456,30.9641,26200.0
2011-10-17 10:05:00,41.83,41.9,41.79,41.85,30300.0,30.9641,31.0159,30.9345,30.9789,30300.0
2011-10-17 10:10:00,41.86,41.95,41.78,41.78,37400.0,30.9863,31.0529,30.9271,30.9271,37400.0
2011-10-17 10:15:00,41.78,41.79,41.64,41.69,26300.0,30.9271,30.9345,30.8234,30.8604,26300.0
2011-10-17 10:20:00,41.69,41.73,41.59,41.61,8900.0,30.8604,30.89,30.7864,30.8012,8900.0
2011-10-17 10:25:00,41.62,41.7,41.56,41.56,29300.0,30.8086,30.8678,30.7642,30.7642,29300.0
2011-10-17 10:30:00,41.57,41.65,41.52,41.54,28000.0,30.7716,30.8308,30.7346,30.7494,28000.0
2011-10-17 10:35:00,41.53,41.63,41.53,41.56,25800.0,30.742,30.816,30.742,30.7642,25800.0
2011-10-17 10:40:00,41.56,41.56,41.34,41.34,27800.0,30.7642,30.7642,30.6013,30.6013,27800.0
2011-10-17 10:45:00,41.33,41.4,41.3,41.31,12100.0,30.5939,30.6458,30.5717,30.5791,12100.0
2011-10-17 10:50:00,41.27,41.4,41.26,41.4,15300.0,30.5495,30.6458,30.5421,30.6458,15300.0
2011-10-17 10:55:00,41.42,41.43,41.31,41.32,67500.0,30.6606,30.668,30.5791,30.5865,67500.0
2011-10-17 11:00:00,41.32,41.32,41.13,41.14,59000.0,30.5865,30.5865,30.4459,30.4533,59000.0
2011-10-17 11:05:00,41.14,41.22,41.08,41.19,54300.0,30.4533,30.5125,30.4089,30.4903,54300.0
2011-10-17 11:10:00,41.21,41.25,41.09,41.25,23800.0,30.5051,30.5347,30.4163,30.5347,23800.0
2011-10-17 11:15:00,41.23,41.34,41.18,41.3,19200.0,30.5199,30.6013,30.4829,30.5717,19200.0
2011-10-17 11:20:00,41.3,41.43,41.3,41.41,9200.0,30.5717,30.668,30.5717,30.6532,9200.0
2011-10-17 11:25:00,41.41,41.44,41.36,41.44,8100.0,30.6532,30.6754,30.6162,30.6754,8100.0
2011-10-17 11:30:00,41.44,41.64,41.39,41.62,29500.0,30.6754,30.8234,30.6384,30.8086,29500.0
2011-10-17 11:35:00,41.61,41.64,41.54,41.6,20100.0,30.8012,30.8234,30.7494,30.7938,20100.0
2011-10-17 11:40:00,41.6,41.63,41.52,41.56,15500.0,30.7938,30.816,30.7346,30.7642,15500.0
2011-10-17 11:45:00,41.55,41.63,41.52,41.53,19900.0,30.7568,30.816,30.7346,30.742,19900.0
2011-10-17 11:50:00,41.55,41.71,41.55,41.62,16700.0,30.7568,30.8752,30.7568,30.8086,16700.0
2011-10-17 11:55:00,41.62,41.71,41.56,41.63,17300.0,30.8086,30.8752,30.7642,30.816,17300.0
2011-10-17 12:00:00,41.62,41.69,41.55,41.64,9600.0,30.8086,30.8604,30.7568,30.8234,9600.0
2011-10-17 12:05:00,41.63,41.64,41.53,41.58,13700.0,30.816,30.8234,30.742,30.779,13700.0
2011-10-17 12:10:00,41.58,41.61,41.48,41.55,20000.0,30.779,30.8012,30.705,30.7568,20000.0
2011-10-17 12:15:00,41.52,41.62,41.52,41.61,3900.0,30.7346,30.8086,30.7346,30.8012,3900.0
2011-10-17 12:20:00,41.64,41.65,41.59,41.64,12800.0,30.8234,30.8308,30.7864,30.8234,12800.0
2011-10-17 12:25:00,41.64,41.65,41.58,41.59,6000.0,30.8234,30.8308,30.779,30.7864,6000.0
2011-10-17 12:30:00,41.6,41.62,41.52,41.62,9000.0,30.7938,30.8086,30.7346,30.8086,9000.0
2011-10-17 12:35:00,41.62,41.65,41.56,41.57,12000.0,30.8086,30.8308,30.7642,30.7716,12000.0
2011-10-17 12:40:00,41.57,41.64,41.55,41.64,5900.0,30.7716,30.8234,30.7568,30.8234,5900.0
2011-10-17 12:45:00,41.64,41.64,41.45,41.49,12100.0,30.8234,30.8234,30.6828,30.7124,12100.0
2011-10-17 12:50:00,41.49,41.58,41.48,41.51,15300.0,30.7124,30.779,30.705,30.7272,15300.0
2011-10-17 12:55:00,41.52,41.59,41.5,41.52,11700.0,30.7346,30.7864,30.7198,30.7346,11700.0
2011-10-17 13:00:00,41.52,41.55,41.48,41.51,8600.0,30.7346,30.7568,30.705,30.7272,8600.0
2011-10-17 13:05:00,41.51,41.57,41.49,41.55,6800.0,30.7272,30.7716,30.7124,30.7568,6800.0
2011-10-17 13:10:00,41.55,41.61,41.54,41.61,12100.0,30.7568,30.8012,30.7494,30.8012,12100.0
2011-10-17 13:15:00,41.61,41.67,41.56,41.67,18200.0,30.8012,30.8456,30.7642,30.8456,18200.0
2011-10-17 13:20:00,41.69,41.72,41.66,41.67,6400.0,30.8604,30.8826,30.8382,30.8456,6400.0
2011-10-17 13:25:00,41.69,41.7,41.6,41.61,3800.0,30.8604,30.8678,30.7938,30.8012,3800.0
2011-10-17 13:30:00,41.6,41.62,41.55,41.6,5700.0,30.7938,30.8086,30.7568,30.7938,5700.0
2011-10-17 13:35:00,41.59,41.59,41.44,41.52,15900.0,30.7864,30.7864,30.6754,30.7346,15900.0
2011-10-17 13:40:00,41.54,41.6,41.47,41.54,32600.0,30.7494,30.7938,30.6976,30.7494,32600.0
2011-10-17 13:45:00,41.54,41.58,41.48,41.48,12700.0,30.7494,30.779,30.705,30.705,12700.0
2011-10-17 13:50:00,41.5,41.59,41.5,41.5,10400.0,30.7198,30.7864,30.7198,30.7198,10400.0
2011-10-17 13:55:00,41.5,41.57,41.44,41.52,12100.0,30.7198,30.7716,30.6754,30.7346,12100.0
2011-10-17 14:00:00,41.51,41.57,41.46,41.51,6200.0,30.7272,30.7716,30.6902,30.7272,6200.0
2011-10-17 14:05:00,41.46,41.5,41.33,41.37,9800.0,30.6902,30.7198,30.5939,30.6236,9800.0
2011-10-17 14:10:00,41.39,41.47,41.39,41.47,4100.0,30.6384,30.6976,30.6384,30.6976,4100.0
2011-10-17 14:15:00,41.46,41.46,41.31,41.35,5100.0,30.6902,30.6902,30.5791,30.6088,5100.0
2011-10-17 14:20:00,41.35,41.37,41.29,41.29,9700.0,30.6088,30.6236,30.5643,30.5643,9700.0
2011-10-17 14:25:00,41.28,41.4,41.27,41.39,17400.0,30.5569,30.6458,30.5495,30.6384,17400.0
2011-10-17 14:30:00,41.39,41.4,41.21,41.25,18300.0,30.6384,30.6458,30.5051,30.5347,18300.0
2011-10-17 14:35:00,41.25,41.27,41.14,41.18,6800.0,30.5347,30.5495,30.4533,30.4829,6800.0
2011-10-17 14:40:00,41.2,41.29,41.15,41.2,24400.0,30.4977,30.5643,30.4607,30.4977,24400.0
2011-10-17 14:45:00,41.2,41.21,41.13,41.2,38400.0,30.4977,30.5051,30.4459,30.4977,38400.0
2011-10-17 14:50:00,41.2,41.22,41.12,41.22,19200.0,30.4977,30.5125,30.4385,30.5125,19200.0
2011-10-17 14:55:00,41.23,41.31,41.21,41.29,12300.0,30.5199,30.5791,30.5051,30.5643,12300.0
2011-10-17 15:00:00,41.29,41.38,41.27,41.38,13900.0,30.5643,30.631,30.5495,30.631,13900.0
2011-10-17 15:05:00,41.38,41.39,41.29,41.33,30300.0,30.631,30.6384,30.5643,30.5939,30300.0
2011-10-17 15:10:00,41.32,41.44,41.3,41.3,38600.0,30.5865,30.6754,30.5717,30.5717,38600.0
2011-10-17 15:15:00,41.3,41.41,41.28,41.28,43400.0,30.5717,30.6532,30.5569,30.5569,43400.0
2011-10-17 15:20:00,41.26,41.31,41.18,41.2,39400.0,30.5421,30.5791,30.4829,30.4977,39400.0
2011-10-17 15:25:00,41.2,41.27,41.13,41.14,36900.0,30.4977,30.5495,30.4459,30.4533,36900.0
2011-10-17 15:30:00,41.13,41.28,41.09,41.14,44200.0,30.4459,30.5569,30.4163,30.4533,44200.0
2011-10-17 15:35:00,41.14,41.15,40.91,40.94,56900.0,30.4533,30.4607,30.283,30.3053,56900.0
2011-10-17 15:40:00,40.93,41.31,40.91,41.27,72400.0,30.2979,30.5791,30.283,30.5495,72400.0
2011-10-17 15:45:00,41.27,41.31,41.01,41.07,88100.0,30.5495,30.5791,30.3571,30.4015,88100.0
2011-10-17 15:50:00,41.1,41.12,40.9,40.94,99600.0,30.4237,30.4385,30.2756,30.3053,99600.0
2011-10-17 15:55:00,40.94,40.99,40.79,40.92,186900.0,30.3053,30.3423,30.1942,30.2904,186900.0
2011-10-18 09:30:00,41.07,41.43,41.07,41.37,27500.0,30.4015,30.668,30.4015,30.6236,27500.0
2011-10-18 09:35:00,41.34,41.59,41.34,41.47,12300.0,30.6013,30.7864,30.6013,30.6976,12300.0
2011-10-18 09:40:00,41.48,41.56,41.27,41.4,31700.0,30.705,30.7642,30.5495,30.6458,31700.0
2011-10-18 09:45:00,41.41,41.45,40.85,40.92,42700.0,30.6532,30.6828,30.2386,30.2904,42700.0
2011-10-18 09:50:00,40.92,41.04,40.86,40.96,20400.0,30.2904,30.3793,30.246,30.3201,20400.0
2011-10-18 09:55:00,40.92,40.93,40.67,40.79,22400.0,30.2904,30.2979,30.1054,30.1942,22400.0
2011-10-18 10:00:00,40.77,40.89,40.73,40.83,23400.0,30.1794,30.2682,30.1498,30.2238,23400.0
2011-10-18 10:05:00,40.79,40.98,40.7,40.93,32000.0,30.1942,30.3349,30.1276,30.2979,32000.0
2011-10-18 10:10:00,40.92,41.08,40.91,40.98,23000.0,30.2904,30.4089,30.283,30.3349,23000.0
2011-10-18 10:15:00,40.99,41.04,40.85,40.88,16200.0,30.3423,30.3793,30.2386,30.2608,16200.0
2011-10-18 10:20:00,40.89,41.17,40.88,41.06,17000.0,30.2682,30.4755,30.2608,30.3941,17000.0
2011-10-18 10:25:00,41.05,41.28,41.03,41.28,15200.0,30.3867,30.5569,30.3719,30.5569,15200.0
2011-10-18 10:30:00,41.29,41.36,41.2,41.34,13900.0,30.5643,30.6162,30.4977,30.6013,13900.0
2011-10-18 10:35:00,41.37,41.38,41.26,41.28,11300.0,30.6236,30.631,30.5421,30.5569,11300.0
2011-10-18 10:40:00,41.31,41.51,41.3,41.43,18200.0,30.5791,30.7272,30.5717,30.668,18200.0
2011-10-18 10:45:00,41.45,41.62,41.45,41.55,21200.0,30.6828,30.8086,30.6828,30.7568,21200.0
2011-10-18 10:50:00,41.55,41.72,41.55,41.58,22500.0,30.7568,30.8826,30.7568,30.779,22500.0
2011-10-18 10:55:00,41.58,41.66,41.56,41.58,20500.0,30.779,30.8382,30.7642,30.779,20500.0
2011-10-18 11:00:00,41.56,41.6,41.47,41.58,39000.0,30.7642,30.7938,30.6976,30.779,39000.0
2011-10-18 11:05:00,41.58,41.62,41.5,41.53,33100.0,30.779,30.8086,30.7198,30.742,33100.0
2011-10-18 11:10:00,41.56,41.62,41.41,41.5,14700.0,30.7642,30.8086,30.6532,30.7198,14700.0
2011-10-18 11:15:00,41.47,41.5,41.34,41.45,26100.0,30.6976,30.7198,30.6013,30.6828,26100.0
2011-10-18 11:20:00,41.47,41.53,41.4,41.42,18400.0,30.6976,30.742,30.6458,30.6606,18400.0
2011-10-18 11:25:00,41.43,41.5,41.37,41.48,12200.0,30.668,30.7198,30.6236,30.705,12200.0
2011-10-18 11:30:00,41.49,41.57,41.49,41.55,9100.0,30.7124,30.7716,30.7124,30.7568,9100.0
2011-10-18 11:35:00,41.56,41.89,41.56,41.84,15200.0,30.7642,31.0085,30.7642,30.9715,15200.0
2011-10-18 11:40:00,41.84,41.9,41.79,41.9,7500.0,30.9715,31.0159,30.9345,31.0159,7500.0
2011-10-18 11:45:00,41.87,41.87,41.75,41.78,9200.0,30.9937,30.9937,30.9048,30.9271,9200.0
2011-10-18 11:50:00,41.79,41.86,41.76,41.77,6000.0,30.9345,30.9863,30.9122,30.9196,6000.0
2011-10-18 11:55:00,41.78,41.86,41.78,41.79,8200.0,30.9271,30.9863,30.9271,30.9345,8200.0
2011-10-18 12:00:00,41.81,41.84,41.78,41.84,6900.0,30.9493,30.9715,30.9271,30.9715,6900.0
2011-10-18 12:05:00,41.88,41.93,41.83,41.88,10900.0,31.0011,31.0381,30.9641,31.0011,10900.0
2011-10-18 12:10:00,41.88,41.91,41.86,41.9,4700.0,31.0011,31.0233,30.9863,31.0159,4700.0
2011-10-18 12:15:00,41.87,41.87,41.79,41.79,8300.0,30.9937,30.9937,30.9345,30.9345,8300.0
2011-10-18 12:20:00,41.79,41.9,41.78,41.85,21200.0,30.9345,31.0159,30.9271,30.9789,21200.0
2011-10-18 12:25:00,41.88,41.88,41.78,41.85,6800.0,31.0011,31.0011,30.9271,30.9789,6800.0
2011-10-18 12:30:00,41.83,41.85,41.79,41.85,7100.0,30.9641,30.9789,30.9345,30.9789,7100.0
2011-10-18 12:35:00,41.84,42.06,41.84,42.05,12100.0,30.9715,31.1343,30.9715,31.1269,12100.0
2011-10-18 12:40:00,42.07,42.13,42.06,42.09,12100.0,31.1417,31.1861,31.1343,31.1565,12100.0
2011-10-18 12:45:00,42.1,42.18,42.09,42.13,6100.0,31.1639,31.2231,31.1565,31.1861,6100.0
2011-10-18 12:50:00,42.12,42.13,42.06,42.07,9400.0,31.1787,31.1861,31.1343,31.1417,9400.0
2011-10-18 12:55:00,42.05,42.08,42.02,42.08,8200.0,31.1269,31.1491,31.1047,31.1491,8200.0
2011-10-18 13:00:00,42.08,42.12,42.05,42.05,5400.0,31.1491,31.1787,31.1269,31.1269,5400.0
2011-10-18 13:05:00,42.07,42.08,42.01,42.01,7200.0,31.1417,31.1491,31.0973,31.0973,7200.0
2011-10-18 13:10:00,42.01,42.05,41.93,41.93,9600.0,31.0973,31.1269,31.0381,31.0381,9600.0
2011-10-18 13:15:00,41.94,41.94,41.84,41.84,17300.0,31.0455,31.0455,30.9715,30.9715,17300.0
2011-10-18 13:20:00,41.85,41.85,41.8,41.81,7300.0,30.9789,30.9789,30.9419,30.9493,7300.0
2011-10-18 13:25:00,41.8,41.87,41.73,41.87,19400.0,30.9419,30.9937,30.89,30.9937,19400.0
2011-10-18 13:30:00,41.87,41.87,41.82,41.85,11500.0,30.9937,30.9937,30.9567,30.9789,11500.0
2011-10-18 13:35:00,41.85,41.9,41.84,41.88,8700.0,30.9789,31.0159,30.9715,31.0011,8700.0
2011-10-18 13:40:00,41.87,41.88,41.82,41.84,13500.0,30.9937,31.0011,30.9567,30.9715,13500.0
2011-10-18 13:45:00,41.85,41.9,41.79,41.9,19600.0,30.9789,31.0159,30.9345,31.0159,19600.0
2011-10-18 13:50:00,41.9,41.97,41.9,41.92,18500.0,31.0159,31.0677,31.0159,31.0307,18500.0
2011-10-18 13:55:00,41.92,41.93,41.81,41.88,13700.0,31.0307,31.0381,30.9493,31.0011,13700.0
2011-10-18 14:00:00,41.88,41.93,41.84,41.89,13600.0,31.0011,31.0381,30.9715,31.0085,13600.0
2011-10-18 14:05:00,41.91,41.95,41.85,41.89,21600.0,31.0233,31.0529,30.9789,31.0085,21600.0
2011-10-18 14:10:00,41.91,41.96,41.86,41.93,27700.0,31.0233,31.0603,30.9863,31.0381,27700.0
2011-10-18 14:15:00,41.92,41.96,41.89,41.93,18700.0,31.0307,31.0603,31.0085,31.0381,18700.0
2011-10-18 14:20:00,41.93,42.0,41.93,41.99,18100.0,31.0381,31.0899,31.0381,31.0825,18100.0
2011-10-18 14:25:00,41.99,41.99,41.91,41.93,22800.0,31.0825,31.0825,31.0233,31.0381,22800.0
2011-10-18 14:30:00,41.94,42.01,41.94,42.0,21100.0,31.0455,31.0973,31.0455,31.0899,21100.0
2011-10-18 14:35:00,41.98,41.99,41.82,41.84,14600.0,31.0751,31.0825,30.9567,30.9715,14600.0
2011-10-18 14:40:00,41.83,41.86,41.74,41.79,18100.0,30.9641,30.9863,30.8974,30.9345,18100.0
2011-10-18 14:45:00,41.8,41.91,41.79,41.87,19400.0,30.9419,31.0233,30.9345,30.9937,19400.0
2011-10-18 14:50:00,41.88,41.95,41.82,41.82,25400.0,31.0011,31.0529,30.9567,30.9567,25400.0
2011-10-18 14:55:00,41.84,41.96,41.83,41.92,24500.0,30.9715,31.0603,30.9641,31.0307,24500.0
2011-10-18 15:00:00,41.94,42.33,41.93,42.28,72800.0,31.0455,31.3342,31.0381,31.2972,72800.0
2011-10-18 15:05:00,42.28,42.59,42.27,42.57,67600.0,31.2972,31.5266,31.2898,31.5118,67600.0
2011-10-18 15:10:00,42.56,43.07,42.56,42.66,87500.0,31.5044,31.882,31.5044,31.5785,87500.0
2011-10-18 15:15:00,42.69,42.81,42.47,42.5,48300.0,31.6007,31.6895,31.4378,31.46,48300.0
2011-10-18 15:20:00,42.5,42.7,42.45,42.45,45900.0,31.46,31.6081,31.423,31.423,45900.0
2011-10-18 15:25:00,42.45,42.62,42.28,42.3,67000.0,31.423,31.5489,31.2972,31.312,67000.0
2011-10-18 15:30:00,42.31,42.41,42.22,42.27,53300.0,31.3194,31.3934,31.2528,31.2898,53300.0
2011-10-18 15:35:00,42.27,42.58,42.26,42.41,94300.0,31.2898,31.5192,31.2824,31.3934,94300.0
2011-10-18 15:40:00,42.42,42.64,42.36,42.61,82300.0,31.4008,31.5637,31.3564,31.5414,82300.0
2011-10-18 15:45:00,42.62,42.81,42.59,42.81,61200.0,31.5489,31.6895,31.5266,31.6895,61200.0
2011-10-18 15:50:00,42.83,43.04,42.79,43.0,109800.0,31.7043,31.8597,31.6747,31.8301,109800.0
2011-10-18 15:55:00,43.01,43.01,42.54,42.68,308200.0,31.8375,31.8375,31.4896,31.5933,308200.0
2011-10-19 09:30:00,42.5,42.63,42.21,42.47,26200.0,31.46,31.5563,31.2454,31.4378,26200.0
2011-10-19 09:35:00,42.49,42.78,42.44,42.76,13700.0,31.4526,31.6673,31.4156,31.6525,13700.0
2011-10-19 09:40:00,42.8,42.81,42.56,42.61,11200.0,31.6821,31.6895,31.5044,31.5414,11200.0
2011-10-19 09:45:00,42.64,42.68,42.37,42.68,12600.0,31.5637,31.5933,31.3638,31.5933,12600.0
2011-10-19 09:50:00,42.67,42.7,42.26,42.27,19100.0,31.5859,31.6081,31.2824,31.2898,19100.0
2011-10-19 09:55:00,42.25,42.35,42.14,42.31,25400.0,31.275,31.349,31.1935,31.3194,25400.0
2011-10-19 10:00:00,42.32,42.44,42.1,42.11,20800.0,31.3268,31.4156,31.1639,31.1713,20800.0
2011-10-19 10:05:00,42.15,42.34,42.12,42.34,8500.0,31.2009,31.3416,31.1787,31.3416,8500.0
2011-10-19 10:10:00,42.35,42.53,42.35,42.5,8200.0,31.349,31.4822,31.349,31.46,8200.0
2011-10-19 10:15:00,42.47,42.64,42.35,42.55,10700.0,31.4378,31.5637,31.349,31.497,10700.0
2011-10-19 10:20:00,42.55,42.67,42.47,42.63,21800.0,31.497,31.5859,31.4378,31.5563,21800.0
2011-10-19 10:25:00,42.62,42.83,42.62,42.83,20000.0,31.5489,31.7043,31.5489,31.7043,20000.0
2011-10-19 10:30:00,42.86,42.92,42.48,42.6,77600.0,31.7265,31.7709,31.4452,31.534,77600.0
2011-10-19 10:35:00,42.6,42.68,42.51,42.52,23600.0,31.534,31.5933,31.4674,31.4748,23600.0
2011-10-19 10:40:00,42.52,42.6,42.38,42.38,24000.0,31.4748,31.534,31.3712,31.3712,24000.0
2011-10-19 10:45:00,42.34,42.55,42.31,42.41,20600.0,31.3416,31.497,31.3194,31.3934,20600.0
2011-10-19 10:50:00,42.48,42.54,42.39,42.53,9000.0,31.4452,31.4896,31.3786,31.4822,9000.0
2011-10-19 10:55:00,42.52,42.56,42.37,42.37,26700.0,31.4748,31.5044,31.3638,31.3638,26700.0
2011-10-19 11:00:00,42.4,42.42,42.24,42.3,58700.0,31.386,31.4008,31.2676,31.312,58700.0
2011-10-19 11:05:00,42.27,42.41,42.21,42.41,18000.0,31.2898,31.3934,31.2454,31.3934,18000.0
2011-10-19 11:10:00,42.39,42.4,42.26,42.27,12700.0,31.3786,31.386,31.2824,31.2898,12700.0
2011-10-19 11:15:00,42.26,42.35,42.13,42.15,11700.0,31.2824,31.349,31.1861,31.2009,11700.0
2011-10-19 11:20:00,42.14,42.24,42.08,42.21,17500.0,31.1935,31.2676,31.1491,31.2454,17500.0
2011-10-19 11:25:00,42.23,42.32,42.16,42.25,22500.0,31.2602,31.3268,31.2083,31.275,22500.0
2011-10-19 11:30:00,42.29,42.41,42.27,42.27,38500.0,31.3046,31.3934,31.2898,31.2898,38500.0
2011-10-19 11:35:00,42.26,42.29,42.17,42.18,21000.0,31.2824,31.3046,31.2157,31.2231,21000.0
2011-10-19 11:40:00,42.16,42.26,42.16,42.26,23800.0,31.2083,31.2824,31.2083,31.2824,23800.0
2011-10-19 11:45:00,42.25,42.25,42.1,42.1,11600.0,31.275,31.275,31.1639,31.1639,11600.0
2011-10-19 11:50:00,42.1,42.13,42.05,42.07,16600.0,31.1639,31.1861,31.1269,31.1417,16600.0
2011-10-19 11:55:00,42.05,42.05,41.81,41.82,23900.0,31.1269,31.1269,30.9493,30.9567,23900.0
2011-10-19 12:00:00,41.85,41.92,41.79,41.86,32000.0,30.9789,31.0307,30.9345,30.9863,32000.0
2011-10-19 12:05:00,41.88,41.93,41.65,41.69,61700.0,31.0011,31.0381,30.8308,30.8604,61700.0
2011-10-19 12:10:00,41.68,41.82,41.64,41.8,21900.0,30.853,30.9567,30.8234,30.9419,21900.0
2011-10-19 12:15:00,41.81,41.93,41.79,41.91,12700.0,30.9493,31.0381,30.9345,31.0233,12700.0
2011-10-19 12:20:00,41.91,42.02,41.89,42.02,9600.0,31.0233,31.1047,31.0085,31.1047,9600.0
2011-10-19 12:25:00,42.06,42.08,41.9,41.91,33400.0,31.1343,31.1491,31.0159,31.0233,33400.0
2011-10-19 12:30:00,41.91,41.92,41.75,41.78,11700.0,31.0233,31.0307,30.9048,30.9271,11700.0
2011-10-19 12:35:00,41.78,41.95,41.78,41.93,17000.0,30.9271,31.0529,30.9271,31.0381,17000.0
2011-10-19 12:40:00,41.9,41.9,41.75,41.8,14600.0,31.0159,31.0159,30.9048,30.9419,14600.0
2011-10-19 12:45:00,41.8,41.86,41.75,41.79,13000.0,30.9419,30.9863,30.9048,30.9345,13000.0
2011-10-19 12:50:00,41.79,41.95,41.78,41.92,18000.0,30.9345,31.0529,30.9271,31.0307,18000.0
2011-10-19 12:55:00,41.92,41.95,41.87,41.87,14400.0,31.0307,31.0529,30.9937,30.9937,14400.0
2011-10-19 13:00:00,41.87,41.97,41.87,41.96,31100.0,30.9937,31.0677,30.9937,31.0603,31100.0
2011-10-19 13:05:00,41.96,41.99,41.88,41.94,24600.0,31.0603,31.0825,31.0011,31.0455,24600.0
2011-10-19 13:10:00,41.94,41.98,41.91,41.93,16600.0,31.0455,31.0751,31.0233,31.0381,16600.0
2011-10-19 13:15:00,41.93,41.97,41.85,41.85,20100.0,31.0381,31.0677,30.9789,30.9789,20100.0
2011-10-19 13:20:00,41.84,41.88,41.84,41.87,13500.0,30.9715,31.0011,30.9715,30.9937,13500.0
2011-10-19 13:25:00,41.86,41.9,41.77,41.79,24600.0,30.9863,31.0159,30.9196,30.9345,24600.0
2011-10-19 13:30:00,41.79,41.79,41.73,41.74,21800.0,30.9345,30.9345,30.89,30.8974,21800.0
2011-10-19 13:35:00,41.74,41.75,41.55,41.55,27300.0,30.8974,30.9048,30.7568,30.7568,27300.0
2011-10-19 13:40:00,41.57,41.62,41.49,41.49,25300.0,30.7716,30.8086,30.7124,30.7124,25300.0
2011-10-19 13:45:00,41.51,41.52,41.46,41.49,26200.0,30.7272,30.7346,30.6902,30.7124,26200.0
2011-10-19 13:50:00,41.52,41.67,41.51,41.65,27500.0,30.7346,30.8456,30.7272,30.8308,27500.0
2011-10-19 13:55:00,41.63,41.66,41.55,41.64,28700.0,30.816,30.8382,30.7568,30.8234,28700.0
2011-10-19 14:00:00,41.64,41.71,41.55,41.56,34200.0,30.8234,30.8752,30.7568,30.7642,34200.0
2011-10-19 14:05:00,41.56,41.57,41.28,41.31,62900.0,30.7642,30.7716,30.5569,30.5791,62900.0
2011-10-19 14:10:00,41.29,41.44,41.27,41.27,50500.0,30.5643,30.6754,30.5495,30.5495,50500.0
2011-10-19 14:15:00,41.27,41.42,41.24,41.3,89300.0,30.5495,30.6606,30.5273,30.5717,89300.0
2011-10-19 14:20:00,41.3,41.31,41.05,41.09,65000.0,30.5717,30.5791,30.3867,30.4163,65000.0
2011-10-19 14:25:00,41.09,41.12,41.0,41.01,33500.0,30.4163,30.4385,30.3497,30.3571,33500.0
2011-10-19 14:30:00,41.0,41.08,40.97,41.05,52400.0,30.3497,30.4089,30.3275,30.3867,52400.0
2011-10-19 14:35:00,41.04,41.2,41.04,41.17,21300.0,30.3793,30.4977,30.3793,30.4755,21300.0
2011-10-19 14:40:00,41.16,41.18,41.04,41.14,22200.0,30.4681,30.4829,30.3793,30.4533,22200.0
2011-10-19 14:45:00,41.17,41.32,41.14,41.22,28300.0,30.4755,30.5865,30.4533,30.5125,28300.0
2011-10-19 14:50:00,41.21,41.23,41.09,41.09,52700.0,30.5051,30.5199,30.4163,30.4163,52700.0
2011-10-19 14:55:00,41.1,41.12,41.0,41.03,43100.0,30.4237,30.4385,30.3497,30.3719,43100.0
2011-10-19 15:00:00,41.03,41.08,40.94,40.95,57000.0,30.3719,30.4089,30.3053,30.3127,57000.0
2011-10-19 15:05:00,40.95,41.02,40.9,40.97,61800.0,30.3127,30.3645,30.2756,30.3275,61800.0
2011-10-19 15:10:00,40.96,40.97,40.83,40.9,82900.0,30.3201,30.3275,30.2238,30.2756,82900.0
2011-10-19 15:15:00,40.9,41.1,40.9,41.04,52000.0,30.2756,30.4237,30.2756,30.3793,52000.0
2011-10-19 15:20:00,41.06,41.06,40.91,41.06,43900.0,30.3941,30.3941,30.283,30.3941,43900.0
2011-10-19 15:25:00,41.07,41.09,40.93,40.94,74500.0,30.4015,30.4163,30.2979,30.3053,74500.0
2011-10-19 15:30:00,40.94,41.23,40.94,41.15,70000.0,30.3053,30.5199,30.3053,30.4607,70000.0
2011-10-19 15:35:00,41.14,41.15,40.89,40.89,130600.0,30.4533,30.4607,30.2682,30.2682,130600.0
2011-10-19 15:40:00,40.89,41.04,40.7,40.95,105400.0,30.2682,30.3793,30.1276,30.3127,105400.0
2011-10-19 15:45:00,40.93,41.14,40.81,41.12,114300.0,30.2979,30.4533,30.209,30.4385,114300.0
2011-10-19 15:50:00,41.13,41.13,40.94,41.02,134400.0,30.4459,30.4459,30.3053,30.3645,134400.0
2011-10-19 15:55:00,41.02,41.03,40.84,40.84,205100.0,30.3645,30.3719,30.2312,30.2312,205100.0
2011-10-20 09:30:00,40.77,41.01,40.74,40.79,45700.0,30.1794,30.3571,30.1572,30.1942,45700.0
2011-10-20 09:35:00,40.73,40.76,40.52,40.71,33600.0,30.1498,30.172,29.9944,30.135,33600.0
2011-10-20 09:40:00,40.66,40.76,40.48,40.73,37700.0,30.098,30.172,29.9647,30.1498,37700.0
2011-10-20 09:45:00,40.78,40.79,40.65,40.73,27700.0,30.1868,30.1942,30.0906,30.1498,27700.0
2011-10-20 09:50:00,40.73,40.79,40.58,40.62,25700.0,30.1498,30.1942,30.0388,30.0684,25700.0
2011-10-20 09:55:00,40.65,40.69,40.53,40.59,22500.0,30.0906,30.1202,30.0018,30.0462,22500.0
2011-10-20 10:00:00,40.58,40.66,40.4,40.53,105400.0,30.0388,30.098,29.9055,30.0018,105400.0
2011-10-20 10:05:00,40.5,40.62,40.44,40.52,22900.0,29.9796,30.0684,29.9351,29.9944,22900.0
2011-10-20 10:10:00,40.52,40.73,40.52,40.73,56200.0,29.9944,30.1498,29.9944,30.1498,56200.0
2011-10-20 10:15:00,40.73,40.85,40.65,40.85,65800.0,30.1498,30.2386,30.0906,30.2386,65800.0
2011-10-20 10:20:00,40.85,40.93,40.69,40.75,44300.0,30.2386,30.2979,30.1202,30.1646,44300.0
2011-10-20 10:25:00,40.76,40.78,40.65,40.78,12500.0,30.172,30.1868,30.0906,30.1868,12500.0
2011-10-20 10:30:00,40.79,40.97,40.75,40.92,27700.0,30.1942,30.3275,30.1646,30.2904,27700.0
2011-10-20 10:35:00,40.89,41.07,40.84,41.05,31200.0,30.2682,30.4015,30.2312,30.3867,31200.0
2011-10-20 10:40:00,41.06,41.06,40.9,41.02,23500.0,30.3941,30.3941,30.2756,30.3645,23500.0
2011-10-20 10:45:00,41.04,41.04,40.89,40.91,23900.0,30.3793,30.3793,30.2682,30.283,23900.0
2011-10-20 10:50:00,40.9,41.0,40.84,40.93,14100.0,30.2756,30.3497,30.2312,30.2979,14100.0
2011-10-20 10:55:00,40.9,40.92,40.74,40.77,24400.0,30.2756,30.2904,30.1572,30.1794,24400.0
2011-10-20 11:00:00,40.67,40.78,40.61,40.61,25800.0,30.1054,30.1868,30.061,30.061,25800.0
2011-10-20 11:05:00,40.62,40.75,40.56,40.72,29800.0,30.0684,30.1646,30.024,30.1424,29800.0
2011-10-20 11:10:00,40.72,40.77,40.61,40.73,19700.0,30.1424,30.1794,30.061,30.1498,19700.0
2011-10-20 11:15:00,40.72,40.72,40.61,40.62,22200.0,30.1424,30.1424,30.061,30.0684,22200.0
2011-10-20 11:20:00,40.62,40.89,40.62,40.79,22500.0,30.0684,30.2682,30.0684,30.1942,22500.0
2011-10-20 11:25:00,40.81,40.96,40.77,40.93,15000.0,30.209,30.3201,30.1794,30.2979,15000.0
2011-10-20 11:30:00,40.93,40.95,40.77,40.85,18500.0,30.2979,30.3127,30.1794,30.2386,18500.0
2011-10-20 11:35:00,40.87,40.96,40.83,40.86,12500.0,30.2534,30.3201,30.2238,30.246,12500.0
2011-10-20 11:40:00,40.84,40.94,40.79,40.84,20300.0,30.2312,30.3053,30.1942,30.2312,20300.0
2011-10-20 11:45:00,40.85,40.95,40.77,40.84,13500.0,30.2386,30.3127,30.1794,30.2312,13500.0
2011-10-20 11:50:00,40.84,40.84,40.75,40.77,12700.0,30.2312,30.2312,30.1646,30.1794,12700.0
2011-10-20 11:55:00,40.78,40.78,40.63,40.74,18900.0,30.1868,30.1868,30.0758,30.1572,18900.0
2011-10-20 12:00:00,40.74,40.76,40.66,40.7,18500.0,30.1572,30.172,30.098,30.1276,18500.0
2011-10-20 12:05:00,40.7,40.79,40.63,40.67,29700.0,30.1276,30.1942,30.0758,30.1054,29700.0
2011-10-20 12:10:00,40.63,40.69,40.62,40.67,13300.0,30.0758,30.1202,30.0684,30.1054,13300.0
2011-10-20 12:15:00,40.67,40.79,40.67,40.68,25900.0,30.1054,30.1942,30.1054,30.1128,25900.0
2011-10-20 12:20:00,40.66,40.87,40.66,40.84,13700.0,30.098,30.2534,30.098,30.2312,13700.0
2011-10-20 12:25:00,40.82,40.89,40.79,40.89,14000.0,30.2164,30.2682,30.1942,30.2682,14000.0
2011-10-20 12:30:00,40.88,41.07,40.88,41.03,9400.0,30.2608,30.4015,30.2608,30.3719,9400.0
2011-10-20 12:35:00,41.05,41.09,40.98,41.05,9500.0,30.3867,30.4163,30.3349,30.3867,9500.0
2011-10-20 12:40:00,41.03,41.03,40.91,40.93,13300.0,30.3719,30.3719,30.283,30.2979,13300.0
2011-10-20 12:45:00,40.95,40.99,40.88,40.9,7000.0,30.3127,30.3423,30.2608,30.2756,7000.0
2011-10-20 12:50:00,40.91,40.94,40.85,40.91,10300.0,30.283,30.3053,30.2386,30.283,10300.0
2011-10-20 12:55:00,40.93,41.23,40.91,41.19,17300.0,30.2979,30.5199,30.283,30.4903,17300.0
2011-10-20 13:00:00,41.19,41.23,41.11,41.11,22700.0,30.4903,30.5199,30.4311,30.4311,22700.0
2011-10-20 13:05:00,41.11,41.36,41.11,41.28,32600.0,30.4311,30.6162,30.4311,30.5569,32600.0
2011-10-20 13:10:00,41.28,41.44,41.25,41.32,23000.0,30.5569,30.6754,30.5347,30.5865,23000.0
2011-10-20 13:15:00,41.31,41.53,41.26,41.5,25900.0,30.5791,30.742,30.5421,30.7198,25900.0
2011-10-20 13:20:00,41.52,41.71,41.51,41.65,17100.0,30.7346,30.8752,30.7272,30.8308,17100.0
2011-10-20 13:25:00,41.65,41.77,41.51,41.53,23800.0,30.8308,30.9196,30.7272,30.742,23800.0
2011-10-20 13:30:00,41.54,41.68,41.39,41.39,26800.0,30.7494,30.853,30.6384,30.6384,26800.0
2011-10-20 13:35:00,41.41,41.43,41.28,41.29,30500.0,30.6532,30.668,30.5569,30.5643,30500.0
2011-10-20 13:40:00,41.3,41.32,41.12,41.12,21400.0,30.5717,30.5865,30.4385,30.4385,21400.0
2011-10-20 13:45:00,41.12,41.4,41.12,41.33,69700.0,30.4385,30.6458,30.4385,30.5939,69700.0
2011-10-20 13:50:00,41.34,41.52,41.32,41.39,32900.0,30.6013,30.7346,30.5865,30.6384,32900.0
2011-10-20 13:55:00,41.42,41.43,41.2,41.2,24300.0,30.6606,30.668,30.4977,30.4977,24300.0
2011-10-20 14:00:00,41.22,41.34,41.13,41.17,33400.0,30.5125,30.6013,30.4459,30.4755,33400.0
2011-10-20 14:05:00,41.18,41.23,41.1,41.13,21300.0,30.4829,30.5199,30.4237,30.4459,21300.0
2011-10-20 14:10:00,41.12,41.13,41.0,41.02,15900.0,30.4385,30.4459,30.3497,30.3645,15900.0
2011-10-20 14:15:00,41.03,41.16,41.02,41.1,25100.0,30.3719,30.4681,30.3645,30.4237,25100.0
2011-10-20 14:20:00,41.1,41.21,41.06,41.21,24400.0,30.4237,30.5051,30.3941,30.5051,24400.0
2011-10-20 14:25:00,41.21,41.26,41.17,41.21,25800.0,30.5051,30.5421,30.4755,30.5051,25800.0
2011-10-20 14:30:00,41.21,41.3,41.14,41.23,21400.0,30.5051,30.5717,30.4533,30.5199,21400.0
2011-10-20 14:35:00,41.24,41.62,41.24,41.6,21800.0,30.5273,30.8086,30.5273,30.7938,21800.0
2011-10-20 14:40:00,41.6,41.69,41.51,41.51,18700.0,30.7938,30.8604,30.7272,30.7272,18700.0
2011-10-20 14:45:00,41.53,41.59,41.46,41.55,28200.0,30.742,30.7864,30.6902,30.7568,28200.0
2011-10-20 14:50:00,41.55,41.75,41.55,41.73,21400.0,30.7568,30.9048,30.7568,30.89,21400.0
2011-10-20 14:55:00,41.74,41.79,41.69,41.69,29900.0,30.8974,30.9345,30.8604,30.8604,29900.0
2011-10-20 15:00:00,41.7,41.74,41.65,41.67,37500.0,30.8678,30.8974,30.8308,30.8456,37500.0
2011-10-20 15:05:00,41.65,41.71,41.6,41.66,28900.0,30.8308,30.8752,30.7938,30.8382,28900.0
2011-10-20 15:10:00,41.66,41.71,41.59,41.71,52500.0,30.8382,30.8752,30.7864,30.8752,52500.0
2011-10-20 15:15:00,41.72,41.85,41.64,41.85,74300.0,30.8826,30.9789,30.8234,30.9789,74300.0
2011-10-20 15:20:00,41.85,41.86,41.59,41.69,75600.0,30.9789,30.9863,30.7864,30.8604,75600.0
2011-10-20 15:25:00,41.69,41.69,41.45,41.55,33300.0,30.8604,30.8604,30.6828,30.7568,33300.0
2011-10-20 15:30:00,41.55,41.66,41.49,41.58,44700.0,30.7568,30.8382,30.7124,30.779,44700.0
2011-10-20 15:35:00,41.58,41.62,41.47,41.49,46900.0,30.779,30.8086,30.6976,30.7124,46900.0
2011-10-20 15:40:00,41.5,41.74,41.5,41.67,53700.0,30.7198,30.8974,30.7198,30.8456,53700.0
2011-10-20 15:45:00,41.68,41.75,41.61,41.72,81900.0,30.853,30.9048,30.8012,30.8826,81900.0
2011-10-20 15:50:00,41.72,41.79,41.59,41.68,84500.0,30.8826,30.9345,30.7864,30.853,84500.0
2011-10-20 15:55:00,41.68,41.8,41.63,41.71,234800.0,30.853,30.9419,30.816,30.8752,234800.0
2011-10-21 09:30:00,42.24,42.58,42.1,42.35,208900.0,31.2676,31.5192,31.1639,31.349,208900.0
2011-10-21 09:35:00,42.38,42.51,42.36,42.48,27900.0,31.3712,31.4674,31.3564,31.4452,27900.0
2011-10-21 09:40:00,42.48,42.6,42.4,42.53,21300.0,31.4452,31.534,31.386,31.4822,21300.0
2011-10-21 09:45:00,42.58,42.59,42.44,42.46,35700.0,31.5192,31.5266,31.4156,31.4304,35700.0
2011-10-21 09:50:00,42.46,42.56,42.42,42.56,37600.0,31.4304,31.5044,31.4008,31.5044,37600.0
2011-10-21 09:55:00,42.56,42.69,42.56,42.66,13000.0,31.5044,31.6007,31.5044,31.5785,13000.0
2011-10-21 10:00:00,42.67,42.7,42.56,42.62,22100.0,31.5859,31.6081,31.5044,31.5489,22100.0
2011-10-21 10:05:00,42.63,42.86,42.63,42.86,27500.0,31.5563,31.7265,31.5563,31.7265,27500.0
2011-10-21 10:10:00,42.83,42.97,42.81,42.97,15800.0,31.7043,31.8079,31.6895,31.8079,15800.0
2011-10-21 10:15:00,42.96,43.12,42.88,43.08,30100.0,31.8005,31.919,31.7413,31.8894,30100.0
2011-10-21 10:20:00,43.13,43.24,43.07,43.21,23200.0,31.9264,32.0078,31.882,31.9856,23200.0
2011-10-21 10:25:00,43.19,43.22,43.14,43.16,19200.0,31.9708,31.993,31.9338,31.9486,19200.0
2011-10-21 10:30:00,43.18,43.27,43.02,43.19,41300.0,31.9634,32.03,31.8449,31.9708,41300.0
2011-10-21 10:35:00,43.18,43.36,43.15,43.25,29600.0,31.9634,32.0966,31.9412,32.0152,29600.0
2011-10-21 10:40:00,43.26,43.32,43.17,43.2,33600.0,32.0226,32.067,31.956,31.9782,33600.0
2011-10-21 10:45:00,43.2,43.3,43.2,43.3,18600.0,31.9782,32.0522,31.9782,32.0522,18600.0
2011-10-21 10:50:00,43.28,43.32,43.21,43.27,29100.0,32.0374,32.067,31.9856,32.03,29100.0
2011-10-21 10:55:00,43.27,43.42,43.24,43.42,42200.0,32.03,32.141,32.0078,32.141,42200.0
2011-10-21 11:00:00,43.42,43.44,43.2,43.24,35100.0,32.141,32.1558,31.9782,32.0078,35100.0
2011-10-21 11:05:00,43.25,43.26,43.08,43.08,37600.0,32.0152,32.0226,31.8894,31.8894,37600.0
2011-10-21 11:10:00,43.1,43.18,43.08,43.18,30200.0,31.9042,31.9634,31.8894,31.9634,30200.0
2011-10-21 11:15:00,43.18,43.26,43.18,43.2,38000.0,31.9634,32.0226,31.9634,31.9782,38000.0
2011-10-21 11:20:00,43.19,43.27,43.16,43.26,36900.0,31.9708,32.03,31.9486,32.0226,36900.0
2011-10-21 11:25:00,43.25,43.26,43.18,43.25,47000.0,32.0152,32.0226,31.9634,32.0152,47000.0
2011-10-21 11:30:00,43.25,43.34,43.23,43.28,48200.0,32.0152,32.0818,32.0004,32.0374,48200.0
2011-10-21 11:35:00,43.28,43.32,43.26,43.31,32300.0,32.0374,32.067,32.0226,32.0596,32300.0
2011-10-21 11:40:00,43.31,43.42,43.3,43.37,41100.0,32.0596,32.141,32.0522,32.104,41100.0
2011-10-21 11:45:00,43.39,43.41,43.32,43.34,17700.0,32.1188,32.1336,32.067,32.0818,17700.0
2011-10-21 11:50:00,43.33,43.37,43.3,43.3,25500.0,32.0744,32.104,32.0522,32.0522,25500.0
2011-10-21 11:55:00,43.3,43.32,43.18,43.23,22000.0,32.0522,32.067,31.9634,32.0004,22000.0
2011-10-21 12:00:00,43.22,43.3,43.17,43.27,45700.0,31.993,32.0522,31.956,32.03,45700.0
2011-10-21 12:05:00,43.29,43.3,43.19,43.21,16600.0,32.0448,32.0522,31.9708,31.9856,16600.0
2011-10-21 12:10:00,43.2,43.23,43.15,43.16,16000.0,31.9782,32.0004,31.9412,31.9486,16000.0
2011-10-21 12:15:00,43.17,43.18,43.05,43.05,26100.0,31.956,31.9634,31.8672,31.8672,26100.0
2011-10-21 12:20:00,43.06,43.06,42.93,43.0,20800.0,31.8746,31.8746,31.7783,31.8301,20800.0
2011-10-21 12:25:00,43.01,43.11,43.01,43.11,7900.0,31.8375,31.9116,31.8375,31.9116,7900.0
2011-10-21 12:30:00,43.13,43.13,43.04,43.07,15300.0,31.9264,31.9264,31.8597,31.882,15300.0
2011-10-21 12:35:00,43.07,43.1,43.01,43.01,12100.0,31.882,31.9042,31.8375,31.8375,12100.0
2011-10-21 12:40:00,43.02,43.11,43.02,43.09,9800.0,31.8449,31.9116,31.8449,31.8968,9800.0
2011-10-21 12:45:00,43.08,43.16,43.07,43.08,19600.0,31.8894,31.9486,31.882,31.8894,19600.0
2011-10-21 12:50:00,43.11,43.15,43.07,43.14,8100.0,31.9116,31.9412,31.882,31.9338,8100.0
2011-10-21 12:55:00,43.13,43.13,43.07,43.1,6100.0,31.9264,31.9264,31.882,31.9042,6100.0
2011-10-21 13:00:00,43.08,43.09,42.9,42.98,19700.0,31.8894,31.8968,31.7561,31.8153,19700.0
2011-10-21 13:05:00,42.96,43.03,42.94,43.02,16800.0,31.8005,31.8523,31.7857,31.8449,16800.0
2011-10-21 13:10:00,43.01,43.01,42.83,42.91,12700.0,31.8375,31.8375,31.7043,31.7635,12700.0
2011-10-21 13:15:00,42.92,42.95,42.88,42.91,12600.0,31.7709,31.7931,31.7413,31.7635,12600.0
2011-10-21 13:20:00,42.9,43.06,42.9,43.0,16500.0,31.7561,31.8746,31.7561,31.8301,16500.0
2011-10-21 13:25:00,43.01,43.03,42.85,42.88,37800.0,31.8375,31.8523,31.7191,31.7413,37800.0
2011-10-21 13:30:00,42.88,42.99,42.8,42.97,28500.0,31.7413,31.8227,31.6821,31.8079,28500.0
2011-10-21 13:35:00,42.98,43.05,42.95,43.0,10600.0,31.8153,31.8672,31.7931,31.8301,10600.0
2011-10-21 13:40:00,43.01,43.01,42.81,42.88,20400.0,31.8375,31.8375,31.6895,31.7413,20400.0
2011-10-21 13:45:00,42.89,42.89,42.74,42.75,90800.0,31.7487,31.7487,31.6377,31.6451,90800.0
2011-10-21 13:50:00,42.75,42.78,42.65,42.69,32400.0,31.6451,31.6673,31.5711,31.6007,32400.0
2011-10-21 13:55:00,42.69,42.7,42.49,42.5,34700.0,31.6007,31.6081,31.4526,31.46,34700.0
2011-10-21 14:00:00,42.5,42.74,42.44,42.66,66700.0,31.46,31.6377,31.4156,31.5785,66700.0
2011-10-21 14:05:00,42.65,42.78,42.65,42.69,35900.0,31.5711,31.6673,31.5711,31.6007,35900.0
2011-10-21 14:10:00,42.69,42.73,42.62,42.71,21200.0,31.6007,31.6303,31.5489,31.6155,21200.0
2011-10-21 14:15:00,42.72,42.77,42.68,42.71,18400.0,31.6229,31.6599,31.5933,31.6155,18400.0
2011-10-21 14:20:00,42.73,42.8,42.72,42.8,29100.0,31.6303,31.6821,31.6229,31.6821,29100.0
2011-10-21 14:25:00,42.81,42.85,42.72,42.75,23000.0,31.6895,31.7191,31.6229,31.6451,23000.0
2011-10-21 14:30:00,42.74,42.77,42.64,42.64,30200.0,31.6377,31.6599,31.5637,31.5637,30200.0
2011-10-21 14:35:00,42.65,42.75,42.65,42.75,20400.0,31.5711,31.6451,31.5711,31.6451,20400.0
2011-10-21 14:40:00,42.78,42.92,42.74,42.8,56800.0,31.6673,31.7709,31.6377,31.6821,56800.0
2011-10-21 14:45:00,42.8,42.84,42.78,42.78,40400.0,31.6821,31.7117,31.6673,31.6673,40400.0
2011-10-21 14:50:00,42.78,42.95,42.75,42.91,32200.0,31.6673,31.7931,31.6451,31.7635,32200.0
2011-10-21 14:55:00,42.9,43.08,42.88,43.08,44000.0,31.7561,31.8894,31.7413,31.8894,44000.0
2011-10-21 15:00:00,43.09,43.17,43.02,43.07,39500.0,31.8968,31.956,31.8449,31.882,39500.0
2011-10-21 15:05:00,43.07,43.18,43.07,43.14,30500.0,31.882,31.9634,31.882,31.9338,30500.0
2011-10-21 15:10:00,43.14,43.15,43.01,43.01,31600.0,31.9338,31.9412,31.8375,31.8375,31600.0
2011-10-21 15:15:00,43.01,43.14,43.01,43.11,37100.0,31.8375,31.9338,31.8375,31.9116,37100.0
2011-10-21 15:20:00,43.11,43.2,43.11,43.18,27700.0,31.9116,31.9782,31.9116,31.9634,27700.0
2011-10-21 15:25:00,43.18,43.21,43.1,43.12,26400.0,31.9634,31.9856,31.9042,31.919,26400.0
2011-10-21 15:30:00,43.13,43.22,43.11,43.15,34300.0,31.9264,31.993,31.9116,31.9412,34300.0
2011-10-21 15:35:00,43.16,43.2,43.1,43.13,37100.0,31.9486,31.9782,31.9042,31.9264,37100.0
2011-10-21 15:40:00,43.14,43.18,43.08,43.14,62000.0,31.9338,31.9634,31.8894,31.9338,62000.0
2011-10-21 15:45:00,43.15,43.25,43.11,43.24,72800.0,31.9412,32.0152,31.9116,32.0078,72800.0
2011-10-21 15:50:00,43.24,43.45,43.21,43.43,82700.0,32.0078,32.1632,31.9856,32.1484,82700.0
2011-10-21 15:55:00,43.42,43.47,43.3,43.44,209300.0,32.141,32.1781,32.0522,32.1558,209300.0
2011-10-24 09:30:00,43.74,44.05,43.59,43.72,46600.0,32.3779,32.6074,32.2669,32.3631,46600.0
2011-10-24 09:35:00,43.72,43.85,43.64,43.82,11900.0,32.3631,32.4593,32.3039,32.4371,11900.0
2011-10-24 09:40:00,43.85,44.25,43.85,44.21,39300.0,32.4593,32.7554,32.4593,32.7258,39300.0
2011-10-24 09:45:00,44.21,44.21,44.01,44.15,27500.0,32.7258,32.7258,32.5778,32.6814,27500.0
2011-10-24 09:50:00,44.14,44.19,44.03,44.03,16000.0,32.674,32.711,32.5926,32.5926,16000.0
2011-10-24 09:55:00,44.03,44.12,43.87,44.01,22500.0,32.5926,32.6592,32.4741,32.5778,22500.0
2011-10-24 10:00:00,44.04,44.06,43.94,43.98,27800.0,32.6,32.6148,32.526,32.5556,27800.0
2011-10-24 10:05:00,43.99,44.13,43.99,44.09,17400.0,32.563,32.6666,32.563,32.637,17400.0
2011-10-24 10:10:00,44.11,44.31,44.11,44.23,26800.0,32.6518,32.7998,32.6518,32.7406,26800.0
2011-10-24 10:15:00,44.22,44.34,44.16,44.32,12900.0,32.7332,32.8221,32.6888,32.8073,12900.0
2011-10-24 10:20:00,44.34,44.39,44.17,44.21,37500.0,32.8221,32.8591,32.6962,32.7258,37500.0
2011-10-24 10:25:00,44.2,44.28,44.17,44.18,70600.0,32.7184,32.7776,32.6962,32.7036,70600.0
2011-10-24 10:30:00,44.18,44.32,44.15,44.32,26600.0,32.7036,32.8073,32.6814,32.8073,26600.0
2011-10-24 10:35:00,44.29,44.3,44.18,44.24,13700.0,32.785,32.7924,32.7036,32.748,13700.0
2011-10-24 10:40:00,44.22,44.31,44.15,44.15,13800.0,32.7332,32.7998,32.6814,32.6814,13800.0
2011-10-24 10:45:00,44.18,44.22,44.0,44.06,18200.0,32.7036,32.7332,32.5704,32.6148,18200.0
2011-10-24 10:50:00,44.03,44.17,44.03,44.05,9500.0,32.5926,32.6962,32.5926,32.6074,9500.0
2011-10-24 10:55:00,44.09,44.26,44.09,44.11,37100.0,32.637,32.7628,32.637,32.6518,37100.0
2011-10-24 11:00:00,44.14,44.19,44.06,44.15,23100.0,32.674,32.711,32.6148,32.6814,23100.0
2011-10-24 11:05:00,44.16,44.33,44.15,44.27,28600.0,32.6888,32.8147,32.6814,32.7702,28600.0
2011-10-24 11:10:00,44.26,44.28,44.15,44.16,53100.0,32.7628,32.7776,32.6814,32.6888,53100.0
2011-10-24 11:15:00,44.16,44.4,44.16,44.36,23400.0,32.6888,32.8665,32.6888,32.8369,23400.0
2011-10-24 11:20:00,44.34,44.53,44.3,44.48,31700.0,32.8221,32.9627,32.7924,32.9257,31700.0
2011-10-24 11:25:00,44.48,44.66,44.45,44.6,26900.0,32.9257,33.0589,32.9035,33.0145,26900.0
2011-10-24 11:30:00,44.62,44.65,44.53,44.6,25800.0,33.0293,33.0515,32.9627,33.0145,25800.0
2011-10-24 11:35:00,44.59,44.61,44.53,44.59,21500.0,33.0071,33.0219,32.9627,33.0071,21500.0
2011-10-24 11:40:00,44.59,44.67,44.55,44.66,18700.0,33.0071,33.0663,32.9775,33.0589,18700.0
2011-10-24 11:45:00,44.66,44.77,44.66,44.7,36700.0,33.0589,33.1404,33.0589,33.0885,36700.0
2011-10-24 11:50:00,44.68,44.71,44.62,44.62,24900.0,33.0737,33.0959,33.0293,33.0293,24900.0
2011-10-24 11:55:00,44.64,44.67,44.58,44.66,16900.0,33.0441,33.0663,32.9997,33.0589,16900.0
2011-10-24 12:00:00,44.66,44.68,44.6,44.66,20100.0,33.0589,33.0737,33.0145,33.0589,20100.0
2011-10-24 12:05:00,44.66,44.71,44.64,44.7,19000.0,33.0589,33.0959,33.0441,33.0885,19000.0
2011-10-24 12:10:00,44.71,44.73,44.61,44.71,28200.0,33.0959,33.1107,33.0219,33.0959,28200.0
2011-10-24 12:15:00,44.69,44.76,44.67,44.75,25100.0,33.0811,33.133,33.0663,33.1256,25100.0
2011-10-24 12:20:00,44.75,44.76,44.68,44.68,12700.0,33.1256,33.133,33.0737,33.0737,12700.0
2011-10-24 12:25:00,44.68,44.76,44.65,44.71,16700.0,33.0737,33.133,33.0515,33.0959,16700.0
2011-10-24 12:30:00,44.71,44.73,44.58,44.59,20300.0,33.0959,33.1107,32.9997,33.0071,20300.0
2011-10-24 12:35:00,44.59,44.59,44.46,44.48,22200.0,33.0071,33.0071,32.9109,32.9257,22200.0
2011-10-24 12:40:00,44.5,44.51,44.37,44.4,33100.0,32.9405,32.9479,32.8443,32.8665,33100.0
2011-10-24 12:45:00,44.4,44.47,44.36,44.4,19400.0,32.8665,32.9183,32.8369,32.8665,19400.0
2011-10-24 12:50:00,44.39,44.44,44.37,44.44,10500.0,32.8591,32.8961,32.8443,32.8961,10500.0
2011-10-24 12:55:00,44.44,44.56,44.41,44.55,9500.0,32.8961,32.9849,32.8739,32.9775,9500.0
2011-10-24 13:00:00,44.54,44.54,44.46,44.48,11400.0,32.9701,32.9701,32.9109,32.9257,11400.0
2011-10-24 13:05:00,44.47,44.53,44.47,44.52,10400.0,32.9183,32.9627,32.9183,32.9553,10400.0
2011-10-24 13:10:00,44.51,44.7,44.51,44.66,12200.0,32.9479,33.0885,32.9479,33.0589,12200.0
2011-10-24 13:15:00,44.67,44.69,44.61,44.61,14600.0,33.0663,33.0811,33.0219,33.0219,14600.0
2011-10-24 13:20:00,44.62,44.62,44.55,44.59,23600.0,33.0293,33.0293,32.9775,33.0071,23600.0
2011-10-24 13:25:00,44.6,44.67,44.59,44.62,12200.0,33.0145,33.0663,33.0071,33.0293,12200.0
2011-10-24 13:30:00,44.62,44.67,44.58,44.66,19300.0,33.0293,33.0663,32.9997,33.0589,19300.0
2011-10-24 13:35:00,44.67,44.72,44.67,44.68,21300.0,33.0663,33.1033,33.0663,33.0737,21300.0
2011-10-24 13:40:00,44.68,44.88,44.66,44.81,30800.0,33.0737,33.2218,33.0589,33.17,30800.0
2011-10-24 13:45:00,44.81,45.05,44.8,45.05,48800.0,33.17,33.3476,33.1626,33.3476,48800.0
2011-10-24 13:50:00,45.05,45.05,44.93,45.01,18000.0,33.3476,33.3476,33.2588,33.318,18000.0
2011-10-24 13:55:00,45.01,45.05,44.9,44.91,39100.0,33.318,33.3476,33.2366,33.244,39100.0
2011-10-24 14:00:00,44.9,44.97,44.89,44.94,22300.0,33.2366,33.2884,33.2292,33.2662,22300.0
2011-10-24 14:05:00,44.94,44.94,44.84,44.86,22000.0,33.2662,33.2662,33.1922,33.207,22000.0
2011-10-24 14:10:00,44.87,44.89,44.71,44.75,21000.0,33.2144,33.2292,33.0959,33.1256,21000.0
2011-10-24 14:15:00,44.75,44.79,44.66,44.74,22900.0,33.1256,33.1552,33.0589,33.1182,22900.0
2011-10-24 14:20:00,44.74,44.8,44.7,44.71,21600.0,33.1182,33.1626,33.0885,33.0959,21600.0
2011-10-24 14:25:00,44.71,44.77,44.69,44.69,36600.0,33.0959,33.1404,33.0811,33.0811,36600.0
2011-10-24 14:30:00,44.7,44.74,44.67,44.68,23400.0,33.0885,33.1182,33.0663,33.0737,23400.0
2011-10-24 14:35:00,44.68,44.74,44.61,44.74,31700.0,33.0737,33.1182,33.0219,33.1182,31700.0
2011-10-24 14:40:00,44.74,44.79,44.63,44.72,32500.0,33.1182,33.1552,33.0367,33.1033,32500.0
2011-10-24 14:45:00,44.71,44.79,44.71,44.75,32800.0,33.0959,33.1552,33.0959,33.1256,32800.0
2011-10-24 14:50:00,44.76,44.87,44.75,44.85,27500.0,33.133,33.2144,33.1256,33.1996,27500.0
2011-10-24 14:55:00,44.82,44.96,44.82,44.96,34100.0,33.1774,33.281,33.1774,33.281,34100.0
2011-10-24 15:00:00,44.96,45.05,44.94,45.01,34700.0,33.281,33.3476,33.2662,33.318,34700.0
2011-10-24 15:05:00,45.01,45.02,44.94,45.0,49300.0,33.318,33.3254,33.2662,33.3106,49300.0
2011-10-24 15:10:00,45.0,45.0,44.87,44.88,65400.0,33.3106,33.3106,33.2144,33.2218,65400.0
2011-10-24 15:15:00,44.87,44.88,44.74,44.84,36200.0,33.2144,33.2218,33.1182,33.1922,36200.0
2011-10-24 15:20:00,44.84,44.85,44.63,44.64,43100.0,33.1922,33.1996,33.0367,33.0441,43100.0
2011-10-24 15:25:00,44.64,44.66,44.51,44.54,45600.0,33.0441,33.0589,32.9479,32.9701,45600.0
2011-10-24 15:30:00,44.54,44.61,44.46,44.48,52500.0,32.9701,33.0219,32.9109,32.9257,52500.0
2011-10-24 15:35:00,44.48,44.62,44.45,44.51,50700.0,32.9257,33.0293,32.9035,32.9479,50700.0
2011-10-24 15:40:00,44.51,44.68,44.48,44.65,64500.0,32.9479,33.0737,32.9257,33.0515,64500.0
2011-10-24 15:45:00,44.64,44.64,44.43,44.47,133000.0,33.0441,33.0441,32.8887,32.9183,133000.0
2011-10-24 15:50:00,44.46,44.64,44.45,44.61,110200.0,32.9109,33.0441,32.9035,33.0219,110200.0
2011-10-24 15:55:00,44.61,44.76,44.55,44.73,199800.0,33.0219,33.133,32.9775,33.1107,199800.0
2011-10-25 09:30:00,44.13,44.13,43.56,43.89,83600.0,32.6666,32.6666,32.2447,32.4889,83600.0
2011-10-25 09:35:00,43.84,43.94,43.16,43.33,42700.0,32.4519,32.526,31.9486,32.0744,42700.0
2011-10-25 09:40:00,43.33,43.47,43.11,43.15,49100.0,32.0744,32.1781,31.9116,31.9412,49100.0
2011-10-25 09:45:00,43.15,43.49,43.07,43.33,36700.0,31.9412,32.1929,31.882,32.0744,36700.0
2011-10-25 09:50:00,43.37,43.51,43.26,43.47,25100.0,32.104,32.2077,32.0226,32.1781,25100.0
2011-10-25 09:55:00,43.5,43.5,43.3,43.33,24300.0,32.2003,32.2003,32.0522,32.0744,24300.0
2011-10-25 10:00:00,43.31,43.36,43.07,43.19,50500.0,32.0596,32.0966,31.882,31.9708,50500.0
2011-10-25 10:05:00,43.18,43.34,43.04,43.32,68700.0,31.9634,32.0818,31.8597,32.067,68700.0
2011-10-25 10:10:00,43.32,43.42,43.26,43.33,43200.0,32.067,32.141,32.0226,32.0744,43200.0
2011-10-25 10:15:00,43.31,43.5,43.25,43.49,26600.0,32.0596,32.2003,32.0152,32.1929,26600.0
2011-10-25 10:20:00,43.46,43.59,43.45,43.53,21900.0,32.1706,32.2669,32.1632,32.2225,21900.0
2011-10-25 10:25:00,43.53,43.66,43.51,43.53,12000.0,32.2225,32.3187,32.2077,32.2225,12000.0
2011-10-25 10:30:00,43.52,43.53,43.44,43.49,23200.0,32.2151,32.2225,32.1558,32.1929,23200.0
2011-10-25 10:35:00,43.47,43.58,43.39,43.56,34800.0,32.1781,32.2595,32.1188,32.2447,34800.0
2011-10-25 10:40:00,43.55,43.65,43.52,43.61,13800.0,32.2373,32.3113,32.2151,32.2817,13800.0
2011-10-25 10:45:00,43.63,43.63,43.39,43.5,41800.0,32.2965,32.2965,32.1188,32.2003,41800.0
2011-10-25 10:50:00,43.5,43.5,43.31,43.44,22400.0,32.2003,32.2003,32.0596,32.1558,22400.0
2011-10-25 10:55:00,43.44,43.49,43.39,43.42,16300.0,32.1558,32.1929,32.1188,32.141,16300.0
2011-10-25 11:00:00,43.4,43.46,43.28,43.34,16400.0,32.1262,32.1706,32.0374,32.0818,16400.0
2011-10-25 11:05:00,43.31,43.35,43.2,43.35,15500.0,32.0596,32.0892,31.9782,32.0892,15500.0
2011-10-25 11:10:00,43.36,43.36,43.25,43.33,15400.0,32.0966,32.0966,32.0152,32.0744,15400.0
2011-10-25 11:15:00,43.35,43.37,43.23,43.3,23500.0,32.0892,32.104,32.0004,32.0522,23500.0
2011-10-25 11:20:00,43.31,43.33,43.26,43.29,10500.0,32.0596,32.0744,32.0226,32.0448,10500.0
2011-10-25 11:25:00,43.29,43.35,43.21,43.32,19100.0,32.0448,32.0892,31.9856,32.067,19100.0
2011-10-25 11:30:00,43.29,43.45,43.21,43.22,36000.0,32.0448,32.1632,31.9856,31.993,36000.0
2011-10-25 11:35:00,43.23,43.34,43.2,43.25,32800.0,32.0004,32.0818,31.9782,32.0152,32800.0
2011-10-25 11:40:00,43.25,43.26,43.14,43.2,20100.0,32.0152,32.0226,31.9338,31.9782,20100.0
2011-10-25 11:45:00,43.18,43.25,43.11,43.14,55200.0,31.9634,32.0152,31.9116,31.9338,55200.0
2011-10-25 11:50:00,43.13,43.17,43.08,43.09,93700.0,31.9264,31.956,31.8894,31.8968,93700.0
2011-10-25 11:55:00,43.08,43.14,43.07,43.11,16700.0,31.8894,31.9338,31.882,31.9116,16700.0
2011-10-25 12:00:00,43.11,43.15,43.06,43.12,28100.0,31.9116,31.9412,31.8746,31.919,28100.0
2011-10-25 12:05:00,43.11,43.32,43.09,43.24,47700.0,31.9116,32.067,31.8968,32.0078,47700.0
2011-10-25 12:10:00,43.25,43.25,43.18,43.23,15500.0,32.0152,32.0152,31.9634,32.0004,15500.0
2011-10-25 12:15:00,43.23,43.28,43.19,43.25,54700.0,32.0004,32.0374,31.9708,32.0152,54700.0
2011-10-25 12:20:00,43.24,43.27,43.17,43.19,45200.0,32.0078,32.03,31.956,31.9708,45200.0
2011-10-25 12:25:00,43.19,43.28,43.11,43.26,23800.0,31.9708,32.0374,31.9116,32.0226,23800.0
2011-10-25 12:30:00,43.24,43.34,43.21,43.24,35000.0,32.0078,32.0818,31.9856,32.0078,35000.0
2011-10-25 12:35:00,43.24,43.3,43.23,43.23,10300.0,32.0078,32.0522,32.0004,32.0004,10300.0
2011-10-25 12:40:00,43.22,43.22,43.08,43.13,10100.0,31.993,31.993,31.8894,31.9264,10100.0
2011-10-25 12:45:00,43.12,43.12,43.03,43.04,15700.0,31.919,31.919,31.8523,31.8597,15700.0
2011-10-25 12:50:00,43.05,43.05,43.0,43.04,15300.0,31.8672,31.8672,31.8301,31.8597,15300.0
2011-10-25 12:55:00,43.05,43.13,43.05,43.09,8600.0,31.8672,31.9264,31.8672,31.8968,8600.0
2011-10-25 13:00:00,43.08,43.21,43.08,43.19,15300.0,31.8894,31.9856,31.8894,31.9708,15300.0
2011-10-25 13:05:00,43.18,43.35,43.18,43.28,30500.0,31.9634,32.0892,31.9634,32.0374,30500.0
2011-10-25 13:10:00,43.28,43.31,43.21,43.25,14600.0,32.0374,32.0596,31.9856,32.0152,14600.0
2011-10-25 13:15:00,43.22,43.29,43.21,43.25,6600.0,31.993,32.0448,31.9856,32.0152,6600.0
2011-10-25 13:20:00,43.27,43.36,43.22,43.24,25000.0,32.03,32.0966,31.993,32.0078,25000.0
2011-10-25 13:25:00,43.26,43.29,43.17,43.17,11800.0,32.0226,32.0448,31.956,31.956,11800.0
2011-10-25 13:30:00,43.16,43.16,42.98,43.05,24100.0,31.9486,31.9486,31.8153,31.8672,24100.0
2011-10-25 13:35:00,43.05,43.14,43.04,43.07,11500.0,31.8672,31.9338,31.8597,31.882,11500.0
2011-10-25 13:40:00,43.07,43.07,43.01,43.05,23100.0,31.882,31.882,31.8375,31.8672,23100.0
2011-10-25 13:45:00,43.08,43.08,42.98,43.03,22300.0,31.8894,31.8894,31.8153,31.8523,22300.0
2011-10-25 13:50:00,43.02,43.17,42.97,42.97,49600.0,31.8449,31.956,31.8079,31.8079,49600.0
2011-10-25 13:55:00,42.98,43.08,42.96,43.08,17800.0,31.8153,31.8894,31.8005,31.8894,17800.0
2011-10-25 14:00:00,43.04,43.04,42.82,42.9,30700.0,31.8597,31.8597,31.6969,31.7561,30700.0
2011-10-25 14:05:00,42.9,42.99,42.89,42.99,33600.0,31.7561,31.8227,31.7487,31.8227,33600.0
2011-10-25 14:10:00,42.97,42.97,42.83,42.83,21800.0,31.8079,31.8079,31.7043,31.7043,21800.0
2011-10-25 14:15:00,42.85,42.9,42.79,42.85,25600.0,31.7191,31.7561,31.6747,31.7191,25600.0
2011-10-25 14:20:00,42.85,42.9,42.78,42.88,25900.0,31.7191,31.7561,31.6673,31.7413,25900.0
2011-10-25 14:25:00,42.89,42.89,42.82,42.84,25500.0,31.7487,31.7487,31.6969,31.7117,25500.0
2011-10-25 14:30:00,42.84,42.86,42.67,42.68,42400.0,31.7117,31.7265,31.5859,31.5933,42400.0
2011-10-25 14:35:00,42.69,42.72,42.62,42.64,24500.0,31.6007,31.6229,31.5489,31.5637,24500.0
2011-10-25 14:40:00,42.63,42.78,42.6,42.78,59200.0,31.5563,31.6673,31.534,31.6673,59200.0
2011-10-25 14:45:00,42.77,42.81,42.73,42.81,28200.0,31.6599,31.6895,31.6303,31.6895,28200.0
2011-10-25 14:50:00,42.81,42.81,42.6,42.6,44300.0,31.6895,31.6895,31.534,31.534,44300.0
2011-10-25 14:55:00,42.6,42.6,42.51,42.58,39000.0,31.534,31.534,31.4674,31.5192,39000.0
2011-10-25 15:00:00,42.58,42.66,42.58,42.61,48700.0,31.5192,31.5785,31.5192,31.5414,48700.0
2011-10-25 15:05:00,42.61,42.7,42.56,42.62,83400.0,31.5414,31.6081,31.5044,31.5489,83400.0
2011-10-25 15:10:00,42.63,42.63,42.47,42.47,34200.0,31.5563,31.5563,31.4378,31.4378,34200.0
2011-10-25 15:15:00,42.48,42.53,42.36,42.37,37600.0,31.4452,31.4822,31.3564,31.3638,37600.0
2011-10-25 15:20:00,42.37,42.38,42.24,42.26,51700.0,31.3638,31.3712,31.2676,31.2824,51700.0
2011-10-25 15:25:00,42.27,42.3,42.23,42.25,53900.0,31.2898,31.312,31.2602,31.275,53900.0
2011-10-25 15:30:00,42.26,42.41,42.26,42.36,39700.0,31.2824,31.3934,31.2824,31.3564,39700.0
2011-10-25 15:35:00,42.37,42.41,42.24,42.28,29900.0,31.3638,31.3934,31.2676,31.2972,29900.0
2011-10-25 15:40:00,42.27,42.32,42.21,42.21,30200.0,31.2898,31.3268,31.2454,31.2454,30200.0
2011-10-25 15:45:00,42.21,42.21,42.04,42.1,61500.0,31.2454,31.2454,31.1195,31.1639,61500.0
2011-10-25 15:50:00,42.1,42.13,41.97,42.04,157200.0,31.1639,31.1861,31.0677,31.1195,157200.0
2011-10-25 15:55:00,42.03,42.07,41.9,42.06,197900.0,31.1121,31.1417,31.0159,31.1343,197900.0
2011-10-26 09:30:00,43.04,43.21,42.94,43.16,30700.0,31.8597,31.9856,31.7857,31.9486,30700.0
2011-10-26 09:35:00,43.15,43.19,42.55,42.6,32500.0,31.9412,31.9708,31.497,31.534,32500.0
2011-10-26 09:40:00,42.6,42.73,42.39,42.45,42500.0,31.534,31.6303,31.3786,31.423,42500.0
2011-10-26 09:45:00,42.42,42.5,42.22,42.29,64200.0,31.4008,31.46,31.2528,31.3046,64200.0
2011-10-26 09:50:00,42.32,42.58,42.3,42.52,44200.0,31.3268,31.5192,31.312,31.4748,44200.0
2011-10-26 09:55:00,42.51,42.55,42.32,42.34,52000.0,31.4674,31.497,31.3268,31.3416,52000.0
2011-10-26 10:00:00,42.41,42.43,42.24,42.24,120300.0,31.3934,31.4082,31.2676,31.2676,120300.0
2011-10-26 10:05:00,42.25,42.28,42.03,42.12,29600.0,31.275,31.2972,31.1121,31.1787,29600.0
2011-10-26 10:10:00,42.11,42.11,41.82,41.82,51100.0,31.1713,31.1713,30.9567,30.9567,51100.0
2011-10-26 10:15:00,41.82,41.84,41.66,41.69,70200.0,30.9567,30.9715,30.8382,30.8604,70200.0
2011-10-26 10:20:00,41.69,41.77,41.5,41.58,46700.0,30.8604,30.9196,30.7198,30.779,46700.0
2011-10-26 10:25:00,41.57,41.77,41.53,41.74,39500.0,30.7716,30.9196,30.742,30.8974,39500.0
2011-10-26 10:30:00,41.73,41.73,41.56,41.68,33700.0,30.89,30.89,30.7642,30.853,33700.0
2011-10-26 10:35:00,41.65,41.81,41.63,41.76,55000.0,30.8308,30.9493,30.816,30.9122,55000.0
2011-10-26 10:40:00,41.73,41.82,41.69,41.71,41000.0,30.89,30.9567,30.8604,30.8752,41000.0
2011-10-26 10:45:00,41.71,41.72,41.39,41.4,25900.0,30.8752,30.8826,30.6384,30.6458,25900.0
2011-10-26 10:50:00,41.4,41.44,41.27,41.36,44100.0,30.6458,30.6754,30.5495,30.6162,44100.0
2011-10-26 10:55:00,41.32,41.4,41.22,41.37,26300.0,30.5865,30.6458,30.5125,30.6236,26300.0
2011-10-26 11:00:00,41.34,41.49,41.32,41.45,43700.0,30.6013,30.7124,30.5865,30.6828,43700.0
2011-10-26 11:05:00,41.45,41.48,41.2,41.25,30500.0,30.6828,30.705,30.4977,30.5347,30500.0
2011-10-26 11:10:00,41.26,41.37,41.24,41.29,31000.0,30.5421,30.6236,30.5273,30.5643,31000.0
2011-10-26 11:15:00,41.32,41.43,41.22,41.28,51800.0,30.5865,30.668,30.5125,30.5569,51800.0
2011-10-26 11:20:00,41.27,41.4,41.24,41.35,26400.0,30.5495,30.6458,30.5273,30.6088,26400.0
2011-10-26 11:25:00,41.33,41.5,41.29,41.48,20200.0,30.5939,30.7198,30.5643,30.705,20200.0
2011-10-26 11:30:00,41.49,41.66,41.49,41.64,53800.0,30.7124,30.8382,30.7124,30.8234,53800.0
2011-10-26 11:35:00,41.64,41.67,41.55,41.58,29700.0,30.8234,30.8456,30.7568,30.779,29700.0
2011-10-26 11:40:00,41.59,41.94,41.56,41.83,34200.0,30.7864,31.0455,30.7642,30.9641,34200.0
2011-10-26 11:45:00,41.85,41.92,41.76,41.77,37300.0,30.9789,31.0307,30.9122,30.9196,37300.0
2011-10-26 11:50:00,41.78,41.82,41.64,41.67,37500.0,30.9271,30.9567,30.8234,30.8456,37500.0
2011-10-26 11:55:00,41.66,41.69,41.52,41.53,23900.0,30.8382,30.8604,30.7346,30.742,23900.0
2011-10-26 12:00:00,41.55,41.74,41.52,41.72,174100.0,30.7568,30.8974,30.7346,30.8826,174100.0
2011-10-26 12:05:00,41.72,41.73,41.65,41.71,24300.0,30.8826,30.89,30.8308,30.8752,24300.0
2011-10-26 12:10:00,41.7,41.7,41.58,41.62,23300.0,30.8678,30.8678,30.779,30.8086,23300.0
2011-10-26 12:15:00,41.64,41.72,41.61,41.68,10900.0,30.8234,30.8826,30.8012,30.853,10900.0
2011-10-26 12:20:00,41.68,41.74,41.57,41.59,17900.0,30.853,30.8974,30.7716,30.7864,17900.0
2011-10-26 12:25:00,41.6,41.68,41.55,41.67,24800.0,30.7938,30.853,30.7568,30.8456,24800.0
2011-10-26 12:30:00,41.67,41.71,41.66,41.7,15900.0,30.8456,30.8752,30.8382,30.8678,15900.0
2011-10-26 12:35:00,41.7,41.84,41.7,41.8,167600.0,30.8678,30.9715,30.8678,30.9419,167600.0
2011-10-26 12:40:00,41.83,41.84,41.71,41.78,12300.0,30.9641,30.9715,30.8752,30.9271,12300.0
2011-10-26 12:45:00,41.77,41.78,41.73,41.77,25100.0,30.9196,30.9271,30.89,30.9196,25100.0
2011-10-26 12:50:00,41.78,41.88,41.75,41.87,45800.0,30.9271,31.0011,30.9048,30.9937,45800.0
2011-10-26 12:55:00,41.89,41.97,41.86,41.91,21300.0,31.0085,31.0677,30.9863,31.0233,21300.0
2011-10-26 13:00:00,41.92,41.94,41.86,41.89,12800.0,31.0307,31.0455,30.9863,31.0085,12800.0
2011-10-26 13:05:00,41.9,41.98,41.85,41.88,17800.0,31.0159,31.0751,30.9789,31.0011,17800.0
2011-10-26 13:10:00,41.89,41.91,41.84,41.88,8400.0,31.0085,31.0233,30.9715,31.0011,8400.0
2011-10-26 13:15:00,41.89,41.95,41.83,41.93,53500.0,31.0085,31.0529,30.9641,31.0381,53500.0
2011-10-26 13:20:00,41.94,41.96,41.86,41.91,21800.0,31.0455,31.0603,30.9863,31.0233,21800.0
2011-10-26 13:25:00,41.91,41.97,41.86,41.97,6100.0,31.0233,31.0677,30.9863,31.0677,6100.0
2011-10-26 13:30:00,42.0,42.24,42.0,42.21,13100.0,31.0899,31.2676,31.0899,31.2454,13100.0
2011-10-26 13:35:00,42.22,42.4,42.21,42.34,15900.0,31.2528,31.386,31.2454,31.3416,15900.0
2011-10-26 13:40:00,42.32,42.39,42.09,42.12,33300.0,31.3268,31.3786,31.1565,31.1787,33300.0
2011-10-26 13:45:00,42.11,42.34,42.1,42.21,19000.0,31.1713,31.3416,31.1639,31.2454,19000.0
2011-10-26 13:50:00,42.25,42.42,42.14,42.21,46700.0,31.275,31.4008,31.1935,31.2454,46700.0
2011-10-26 13:55:00,42.23,42.34,42.13,42.27,26100.0,31.2602,31.3416,31.1861,31.2898,26100.0
2011-10-26 14:00:00,42.27,42.41,42.25,42.34,24300.0,31.2898,31.3934,31.275,31.3416,24300.0
2011-10-26 14:05:00,42.33,42.48,42.25,42.47,20500.0,31.3342,31.4452,31.275,31.4378,20500.0
2011-10-26 14:10:00,42.47,42.52,42.36,42.4,28700.0,31.4378,31.4748,31.3564,31.386,28700.0
2011-10-26 14:15:00,42.4,42.44,42.31,42.33,19300.0,31.386,31.4156,31.3194,31.3342,19300.0
2011-10-26 14:20:00,42.32,42.43,42.31,42.43,26100.0,31.3268,31.4082,31.3194,31.4082,26100.0
2011-10-26 14:25:00,42.42,42.51,42.41,42.46,34000.0,31.4008,31.4674,31.3934,31.4304,34000.0
2011-10-26 14:30:00,42.47,42.65,42.44,42.6,34200.0,31.4378,31.5711,31.4156,31.534,34200.0
2011-10-26 14:35:00,42.6,42.65,42.52,42.63,40400.0,31.534,31.5711,31.4748,31.5563,40400.0
2011-10-26 14:40:00,42.64,42.68,42.48,42.61,61400.0,31.5637,31.5933,31.4452,31.5414,61400.0
2011-10-26 14:45:00,42.61,42.65,42.51,42.6,43500.0,31.5414,31.5711,31.4674,31.534,43500.0
2011-10-26 14:50:00,42.58,42.66,42.54,42.64,63200.0,31.5192,31.5785,31.4896,31.5637,63200.0
2011-10-26 14:55:00,42.64,42.78,42.6,42.78,73000.0,31.5637,31.6673,31.534,31.6673,73000.0
2011-10-26 15:00:00,42.79,42.94,42.75,42.87,79900.0,31.6747,31.7857,31.6451,31.7339,79900.0
2011-10-26 15:05:00,42.88,42.93,42.78,42.85,54100.0,31.7413,31.7783,31.6673,31.7191,54100.0
2011-10-26 15:10:00,42.85,42.98,42.81,42.94,42700.0,31.7191,31.8153,31.6895,31.7857,42700.0
2011-10-26 15:15:00,42.96,43.02,42.87,42.88,37500.0,31.8005,31.8449,31.7339,31.7413,37500.0
2011-10-26 15:20:00,42.85,43.06,42.85,42.92,87900.0,31.7191,31.8746,31.7191,31.7709,87900.0
2011-10-26 15:25:00,42.9,43.0,42.84,42.96,72500.0,31.7561,31.8301,31.7117,31.8005,72500.0
2011-10-26 15:30:00,42.95,43.21,42.84,43.12,86900.0,31.7931,31.9856,31.7117,31.919,86900.0
2011-10-26 15:35:00,43.12,43.15,42.92,43.01,72700.0,31.919,31.9412,31.7709,31.8375,72700.0
2011-10-26 15:40:00,43.02,43.12,42.99,43.03,72900.0,31.8449,31.919,31.8227,31.8523,72900.0
2011-10-26 15:45:00,43.03,43.03,42.75,42.82,113200.0,31.8523,31.8523,31.6451,31.6969,113200.0
2011-10-26 15:50:00,42.83,42.88,42.71,42.77,139900.0,31.7043,31.7413,31.6155,31.6599,139900.0
2011-10-26 15:55:00,42.76,43.0,42.68,42.87,336700.0,31.6525,31.8301,31.5933,31.7339,336700.0
2011-10-27 09:30:00,48.99,49.49,47.51,48.41,69500.0,36.2642,36.6343,35.1686,35.8348,69500.0
2011-10-27 09:35:00,48.43,49.19,47.63,49.14,425800.0,35.8496,36.4122,35.2574,36.3752,425800.0
2011-10-27 09:40:00,49.19,49.5,48.29,48.53,334600.0,36.4122,36.6417,35.746,35.9236,334600.0
2011-10-27 09:45:00,48.53,49.18,48.45,49.1,230600.0,35.9236,36.4048,35.8644,36.3456,230600.0
2011-10-27 09:50:00,49.08,49.1,48.69,48.9,86500.0,36.3308,36.3456,36.0421,36.1975,86500.0
2011-10-27 09:55:00,48.92,49.5,48.49,48.73,130100.0,36.2123,36.6417,35.894,36.0717,130100.0
2011-10-27 10:00:00,48.73,48.89,48.59,48.65,179400.0,36.0717,36.1901,35.9681,36.0125,179400.0
2011-10-27 10:05:00,48.63,48.67,48.21,48.23,89800.0,35.9977,36.0273,35.6868,35.7016,89800.0
2011-10-27 10:10:00,48.23,48.6,48.23,48.47,119300.0,35.7016,35.9755,35.7016,35.8792,119300.0
2011-10-27 10:15:00,48.5,48.53,48.34,48.38,59800.0,35.9014,35.9236,35.783,35.8126,59800.0
2011-10-27 10:20:00,48.38,48.66,48.35,48.66,77100.0,35.8126,36.0199,35.7904,36.0199,77100.0
2011-10-27 10:25:00,48.67,48.69,48.5,48.69,38200.0,36.0273,36.0421,35.9014,36.0421,38200.0
2011-10-27 10:30:00,48.69,48.77,48.45,48.57,67600.0,36.0421,36.1013,35.8644,35.9533,67600.0
2011-10-27 10:35:00,48.58,48.67,48.46,48.53,49300.0,35.9607,36.0273,35.8718,35.9236,49300.0
2011-10-27 10:40:00,48.54,48.62,48.45,48.47,52400.0,35.931,35.9903,35.8644,35.8792,52400.0
2011-10-27 10:45:00,48.48,48.6,48.47,48.55,48800.0,35.8866,35.9755,35.8792,35.9384,48800.0
2011-10-27 10:50:00,48.52,48.98,48.5,48.98,30800.0,35.9162,36.2568,35.9014,36.2568,30800.0
2011-10-27 10:55:00,48.98,49.07,48.85,48.9,45100.0,36.2568,36.3234,36.1605,36.1975,45100.0
2011-10-27 11:00:00,48.89,48.9,48.71,48.75,35200.0,36.1901,36.1975,36.0569,36.0865,35200.0
2011-10-27 11:05:00,48.73,48.74,48.53,48.6,21900.0,36.0717,36.0791,35.9236,35.9755,21900.0
2011-10-27 11:10:00,48.6,48.84,48.6,48.8,25400.0,35.9755,36.1531,35.9755,36.1235,25400.0
2011-10-27 11:15:00,48.79,48.88,48.71,48.72,41300.0,36.1161,36.1827,36.0569,36.0643,41300.0
2011-10-27 11:20:00,48.73,48.8,48.67,48.74,134300.0,36.0717,36.1235,36.0273,36.0791,134300.0
2011-10-27 11:25:00,48.73,48.75,48.66,48.73,79400.0,36.0717,36.0865,36.0199,36.0717,79400.0
2011-10-27 11:30:00,48.75,48.81,48.67,48.8,46400.0,36.0865,36.1309,36.0273,36.1235,46400.0
2011-10-27 11:35:00,48.79,48.9,48.74,48.85,77600.0,36.1161,36.1975,36.0791,36.1605,77600.0
2011-10-27 11:40:00,48.88,48.89,48.76,48.78,25000.0,36.1827,36.1901,36.0939,36.1087,25000.0
2011-10-27 11:45:00,48.8,48.85,48.78,48.79,26600.0,36.1235,36.1605,36.1087,36.1161,26600.0
2011-10-27 11:50:00,48.79,48.93,48.78,48.92,46800.0,36.1161,36.2197,36.1087,36.2123,46800.0
2011-10-27 11:55:00,48.95,49.1,48.93,49.08,41200.0,36.2345,36.3456,36.2197,36.3308,41200.0
2011-10-27 12:00:00,49.09,49.37,49.08,49.33,67400.0,36.3382,36.5454,36.3308,36.5158,67400.0
2011-10-27 12:05:00,49.34,49.6,49.34,49.59,41800.0,36.5232,36.7157,36.5232,36.7083,41800.0
2011-10-27 12:10:00,49.59,49.85,49.58,49.84,43400.0,36.7083,36.9008,36.7009,36.8934,43400.0
2011-10-27 12:15:00,49.84,49.91,49.49,49.61,48600.0,36.8934,36.9452,36.6343,36.7231,48600.0
2011-10-27 12:20:00,49.63,49.63,49.5,49.6,28600.0,36.7379,36.7379,36.6417,36.7157,28600.0
2011-10-27 12:25:00,49.59,49.7,49.53,49.66,36500.0,36.7083,36.7897,36.6639,36.7601,36500.0
2011-10-27 12:30:00,49.67,49.77,49.66,49.68,39900.0,36.7675,36.8415,36.7601,36.7749,39900.0
2011-10-27 12:35:00,49.71,49.71,49.54,49.59,20800.0,36.7971,36.7971,36.6713,36.7083,20800.0
2011-10-27 12:40:00,49.59,49.69,49.56,49.69,20500.0,36.7083,36.7823,36.6861,36.7823,20500.0
2011-10-27 12:45:00,49.68,49.76,49.61,49.61,23600.0,36.7749,36.8341,36.7231,36.7231,23600.0
2011-10-27 12:50:00,49.6,49.61,49.43,49.45,21300.0,36.7157,36.7231,36.5899,36.6047,21300.0
2011-10-27 12:55:00,49.46,49.51,49.41,49.48,36600.0,36.6121,36.6491,36.5751,36.6269,36600.0
2011-10-27 13:00:00,49.48,49.52,49.37,49.37,56800.0,36.6269,36.6565,36.5454,36.5454,56800.0
2011-10-27 13:05:00,49.39,49.44,49.35,49.38,35000.0,36.5602,36.5973,36.5306,36.5528,35000.0
2011-10-27 13:10:00,49.4,49.47,49.33,49.42,36800.0,36.5676,36.6195,36.5158,36.5825,36800.0
2011-10-27 13:15:00,49.43,49.48,49.33,49.42,25100.0,36.5899,36.6269,36.5158,36.5825,25100.0
2011-10-27 13:20:00,49.4,49.4,49.32,49.36,21800.0,36.5676,36.5676,36.5084,36.538,21800.0
2011-10-27 13:25:00,49.38,49.38,49.31,49.31,28800.0,36.5528,36.5528,36.501,36.501,28800.0
2011-10-27 13:30:00,49.3,49.32,49.21,49.21,31500.0,36.4936,36.5084,36.427,36.427,31500.0
2011-10-27 13:35:00,49.22,49.25,49.2,49.24,38000.0,36.4344,36.4566,36.4196,36.4492,38000.0
2011-10-27 13:40:00,49.24,49.29,49.2,49.23,28900.0,36.4492,36.4862,36.4196,36.4418,28900.0
2011-10-27 13:45:00,49.23,49.26,49.22,49.23,23000.0,36.4418,36.464,36.4344,36.4418,23000.0
2011-10-27 13:50:00,49.24,49.27,49.11,49.16,69500.0,36.4492,36.4714,36.353,36.39,69500.0
2011-10-27 13:55:00,49.17,49.27,49.16,49.22,25600.0,36.3974,36.4714,36.39,36.4344,25600.0
2011-10-27 14:00:00,49.22,49.4,49.22,49.39,64400.0,36.4344,36.5676,36.4344,36.5602,64400.0
2011-10-27 14:05:00,49.38,49.45,49.33,49.33,54500.0,36.5528,36.6047,36.5158,36.5158,54500.0
2011-10-27 14:10:00,49.33,49.36,49.19,49.29,41200.0,36.5158,36.538,36.4122,36.4862,41200.0
2011-10-27 14:15:00,49.3,49.31,49.17,49.25,52700.0,36.4936,36.501,36.3974,36.4566,52700.0
2011-10-27 14:20:00,49.26,49.36,49.26,49.35,29500.0,36.464,36.538,36.464,36.5306,29500.0
2011-10-27 14:25:00,49.33,49.4,49.26,49.3,34700.0,36.5158,36.5676,36.464,36.4936,34700.0
2011-10-27 14:30:00,49.31,49.32,49.12,49.2,55600.0,36.501,36.5084,36.3604,36.4196,55600.0
2011-10-27 14:35:00,49.2,49.27,49.19,49.25,49100.0,36.4196,36.4714,36.4122,36.4566,49100.0
2011-10-27 14:40:00,49.25,49.39,49.21,49.33,74400.0,36.4566,36.5602,36.427,36.5158,74400.0
2011-10-27 14:45:00,49.34,49.41,49.28,49.3,70300.0,36.5232,36.5751,36.4788,36.4936,70300.0
2011-10-27 14:50:00,49.29,49.32,49.27,49.28,41300.0,36.4862,36.5084,36.4714,36.4788,41300.0
2011-10-27 14:55:00,49.28,49.49,49.28,49.41,58200.0,36.4788,36.6343,36.4788,36.5751,58200.0
2011-10-27 15:00:00,49.4,49.48,49.3,49.36,104100.0,36.5676,36.6269,36.4936,36.538,104100.0
2011-10-27 15:05:00,49.37,49.56,49.37,49.48,49600.0,36.5454,36.6861,36.5454,36.6269,49600.0
2011-10-27 15:10:00,49.48,49.55,49.44,49.55,40400.0,36.6269,36.6787,36.5973,36.6787,40400.0
2011-10-27 15:15:00,49.55,49.66,49.49,49.64,47800.0,36.6787,36.7601,36.6343,36.7453,47800.0
2011-10-27 15:20:00,49.63,49.71,49.58,49.68,55600.0,36.7379,36.7971,36.7009,36.7749,55600.0
2011-10-27 15:25:00,49.67,49.7,49.34,49.35,79300.0,36.7675,36.7897,36.5232,36.5306,79300.0
2011-10-27 15:30:00,49.34,49.4,49.23,49.24,89600.0,36.5232,36.5676,36.4418,36.4492,89600.0
2011-10-27 15:35:00,49.24,49.26,49.06,49.2,84000.0,36.4492,36.464,36.316,36.4196,84000.0
2011-10-27 15:40:00,49.19,49.25,49.04,49.15,123400.0,36.4122,36.4566,36.3012,36.3826,123400.0
2011-10-27 15:45:00,49.12,49.13,48.59,48.7,141400.0,36.3604,36.3678,35.9681,36.0495,141400.0
2011-10-27 15:50:00,48.66,48.7,48.34,48.34,212600.0,36.0199,36.0495,35.783,35.783,212600.0
2011-10-27 15:55:00,48.35,48.6,48.26,48.58,485600.0,35.7904,35.9755,35.7238,35.9607,485600.0
2011-10-28 09:30:00,48.29,48.4,47.7,47.82,44500.0,35.746,35.8274,35.3092,35.3981,44500.0
2011-10-28 09:35:00,47.78,48.43,47.75,48.23,97300.0,35.3685,35.8496,35.3463,35.7016,97300.0
2011-10-28 09:40:00,48.26,48.37,48.22,48.37,24700.0,35.7238,35.8052,35.6942,35.8052,24700.0
2011-10-28 09:45:00,48.33,48.39,48.19,48.24,31400.0,35.7756,35.82,35.672,35.709,31400.0
2011-10-28 09:50:00,48.26,48.54,48.22,48.53,67000.0,35.7238,35.931,35.6942,35.9236,67000.0
2011-10-28 09:55:00,48.54,48.61,48.34,48.52,35400.0,35.931,35.9829,35.783,35.9162,35400.0
2011-10-28 10:00:00,48.49,48.49,48.3,48.31,28600.0,35.894,35.894,35.7534,35.7608,28600.0
2011-10-28 10:05:00,48.3,48.51,48.25,48.49,47400.0,35.7534,35.9088,35.7164,35.894,47400.0
2011-10-28 10:10:00,48.45,48.57,48.3,48.32,47000.0,35.8644,35.9533,35.7534,35.7682,47000.0
2011-10-28 10:15:00,48.3,48.46,48.28,48.3,42500.0,35.7534,35.8718,35.7386,35.7534,42500.0
2011-10-28 10:20:00,48.3,48.39,48.27,48.34,33600.0,35.7534,35.82,35.7312,35.783,33600.0
2011-10-28 10:25:00,48.35,48.43,48.29,48.31,47700.0,35.7904,35.8496,35.746,35.7608,47700.0
2011-10-28 10:30:00,48.32,48.37,48.27,48.33,36900.0,35.7682,35.8052,35.7312,35.7756,36900.0
2011-10-28 10:35:00,48.34,48.7,48.26,48.68,65400.0,35.783,36.0495,35.7238,36.0347,65400.0
2011-10-28 10:40:00,48.69,48.69,48.54,48.6,39000.0,36.0421,36.0421,35.931,35.9755,39000.0
2011-10-28 10:45:00,48.62,48.69,48.54,48.57,67700.0,35.9903,36.0421,35.931,35.9533,67700.0
2011-10-28 10:50:00,48.55,48.55,48.24,48.37,44400.0,35.9384,35.9384,35.709,35.8052,44400.0
2011-10-28 10:55:00,48.37,48.53,48.33,48.5,28100.0,35.8052,35.9236,35.7756,35.9014,28100.0
2011-10-28 11:00:00,48.49,48.58,48.48,48.51,25100.0,35.894,35.9607,35.8866,35.9088,25100.0
2011-10-28 11:05:00,48.5,48.72,48.47,48.72,39300.0,35.9014,36.0643,35.8792,36.0643,39300.0
2011-10-28 11:10:00,48.72,48.86,48.68,48.73,65200.0,36.0643,36.1679,36.0347,36.0717,65200.0
2011-10-28 11:15:00,48.73,48.79,48.61,48.79,75200.0,36.0717,36.1161,35.9829,36.1161,75200.0
2011-10-28 11:20:00,48.79,48.98,48.79,48.95,84500.0,36.1161,36.2568,36.1161,36.2345,84500.0
2011-10-28 11:25:00,48.95,48.95,48.77,48.81,52100.0,36.2345,36.2345,36.1013,36.1309,52100.0
2011-10-28 11:30:00,48.82,48.9,48.8,48.81,24800.0,36.1383,36.1975,36.1235,36.1309,24800.0
2011-10-28 11:35:00,48.82,48.85,48.62,48.65,44200.0,36.1383,36.1605,35.9903,36.0125,44200.0
2011-10-28 11:40:00,48.65,48.82,48.62,48.79,56300.0,36.0125,36.1383,35.9903,36.1161,56300.0
2011-10-28 11:45:00,48.8,48.84,48.72,48.72,25100.0,36.1235,36.1531,36.0643,36.0643,25100.0
2011-10-28 11:50:00,48.73,48.82,48.69,48.74,53300.0,36.0717,36.1383,36.0421,36.0791,53300.0
2011-10-28 11:55:00,48.74,48.74,48.61,48.68,32900.0,36.0791,36.0791,35.9829,36.0347,32900.0
2011-10-28 12:00:00,48.68,48.76,48.68,48.75,27800.0,36.0347,36.0939,36.0347,36.0865,27800.0
2011-10-28 12:05:00,48.74,48.74,48.68,48.73,16800.0,36.0791,36.0791,36.0347,36.0717,16800.0
2011-10-28 12:10:00,48.73,48.78,48.7,48.74,13400.0,36.0717,36.1087,36.0495,36.0791,13400.0
2011-10-28 12:15:00,48.74,48.75,48.64,48.7,32600.0,36.0791,36.0865,36.0051,36.0495,32600.0
2011-10-28 12:20:00,48.7,48.77,48.69,48.74,16300.0,36.0495,36.1013,36.0421,36.0791,16300.0
2011-10-28 12:25:00,48.74,48.78,48.66,48.76,54300.0,36.0791,36.1087,36.0199,36.0939,54300.0
2011-10-28 12:30:00,48.75,48.77,48.71,48.76,54700.0,36.0865,36.1013,36.0569,36.0939,54700.0
2011-10-28 12:35:00,48.76,48.8,48.73,48.78,23900.0,36.0939,36.1235,36.0717,36.1087,23900.0
2011-10-28 12:40:00,48.79,48.84,48.75,48.75,14600.0,36.1161,36.1531,36.0865,36.0865,14600.0
2011-10-28 12:45:00,48.76,48.86,48.72,48.84,22600.0,36.0939,36.1679,36.0643,36.1531,22600.0
2011-10-28 12:50:00,48.83,48.85,48.82,48.84,26900.0,36.1457,36.1605,36.1383,36.1531,26900.0
2011-10-28 12:55:00,48.82,48.97,48.82,48.95,17400.0,36.1383,36.2493,36.1383,36.2345,17400.0
2011-10-28 13:00:00,48.94,49.03,48.93,49.0,27200.0,36.2271,36.2938,36.2197,36.2716,27200.0
2011-10-28 13:05:00,48.99,48.99,48.77,48.77,14900.0,36.2642,36.2642,36.1013,36.1013,14900.0
2011-10-28 13:10:00,48.77,48.77,48.65,48.68,22000.0,36.1013,36.1013,36.0125,36.0347,22000.0
2011-10-28 13:15:00,48.66,48.73,48.65,48.7,20900.0,36.0199,36.0717,36.0125,36.0495,20900.0
2011-10-28 13:20:00,48.7,48.82,48.7,48.79,16100.0,36.0495,36.1383,36.0495,36.1161,16100.0
2011-10-28 13:25:00,48.8,48.9,48.8,48.86,14700.0,36.1235,36.1975,36.1235,36.1679,14700.0
2011-10-28 13:30:00,48.84,48.85,48.76,48.81,11400.0,36.1531,36.1605,36.0939,36.1309,11400.0
2011-10-28 13:35:00,48.8,48.84,48.74,48.79,9700.0,36.1235,36.1531,36.0791,36.1161,9700.0
2011-10-28 13:40:00,48.76,48.76,48.64,48.66,13000.0,36.0939,36.0939,36.0051,36.0199,13000.0
2011-10-28 13:45:00,48.67,48.72,48.63,48.7,31500.0,36.0273,36.0643,35.9977,36.0495,31500.0
2011-10-28 13:50:00,48.67,48.75,48.67,48.7,27600.0,36.0273,36.0865,36.0273,36.0495,27600.0
2011-10-28 13:55:00,48.66,48.78,48.63,48.77,28700.0,36.0199,36.1087,35.9977,36.1013,28700.0
2011-10-28 14:00:00,48.75,48.8,48.71,48.75,59500.0,36.0865,36.1235,36.0569,36.0865,59500.0
2011-10-28 14:05:00,48.75,48.77,48.56,48.77,45300.0,36.0865,36.1013,35.9459,36.1013,45300.0
2011-10-28 14:10:00,48.77,48.79,48.69,48.79,29500.0,36.1013,36.1161,36.0421,36.1161,29500.0
2011-10-28 14:15:00,48.78,48.78,48.65,48.69,62700.0,36.1087,36.1087,36.0125,36.0421,62700.0
2011-10-28 14:20:00,48.69,48.75,48.69,48.74,16400.0,36.0421,36.0865,36.0421,36.0791,16400.0
2011-10-28 14:25:00,48.74,48.74,48.67,48.69,19300.0,36.0791,36.0791,36.0273,36.0421,19300.0
2011-10-28 14:30:00,48.69,48.78,48.69,48.77,21700.0,36.0421,36.1087,36.0421,36.1013,21700.0
2011-10-28 14:35:00,48.77,48.78,48.67,48.7,18400.0,36.1013,36.1087,36.0273,36.0495,18400.0
2011-10-28 14:40:00,48.71,48.79,48.71,48.76,18400.0,36.0569,36.1161,36.0569,36.0939,18400.0
2011-10-28 14:45:00,48.77,48.8,48.75,48.76,24600.0,36.1013,36.1235,36.0865,36.0939,24600.0
2011-10-28 14:50:00,48.76,48.8,48.7,48.71,23300.0,36.0939,36.1235,36.0495,36.0569,23300.0
2011-10-28 14:55:00,48.72,48.75,48.62,48.75,39100.0,36.0643,36.0865,35.9903,36.0865,39100.0
2011-10-28 15:00:00,48.75,48.85,48.7,48.84,36100.0,36.0865,36.1605,36.0495,36.1531,36100.0
2011-10-28 15:05:00,48.82,48.85,48.73,48.73,28600.0,36.1383,36.1605,36.0717,36.0717,28600.0
2011-10-28 15:10:00,48.73,48.73,48.67,48.68,35700.0,36.0717,36.0717,36.0273,36.0347,35700.0
2011-10-28 15:15:00,48.68,48.7,48.55,48.57,39300.0,36.0347,36.0495,35.9384,35.9533,39300.0
2011-10-28 15:20:00,48.57,48.65,48.56,48.62,33100.0,35.9533,36.0125,35.9459,35.9903,33100.0
2011-10-28 15:25:00,48.61,48.68,48.59,48.65,32200.0,35.9829,36.0347,35.9681,36.0125,32200.0
2011-10-28 15:30:00,48.64,48.64,48.51,48.6,55500.0,36.0051,36.0051,35.9088,35.9755,55500.0
2011-10-28 15:35:00,48.6,48.68,48.52,48.66,54600.0,35.9755,36.0347,35.9162,36.0199,54600.0
2011-10-28 15:40:00,48.67,48.76,48.64,48.75,65200.0,36.0273,36.0939,36.0051,36.0865,65200.0
2011-10-28 15:45:00,48.74,48.83,48.67,48.8,89400.0,36.0791,36.1457,36.0273,36.1235,89400.0
2011-10-28 15:50:00,48.79,48.96,48.77,48.92,81000.0,36.1161,36.2419,36.1013,36.2123,81000.0
2011-10-28 15:55:00,48.92,48.93,48.74,48.74,155100.0,36.2123,36.2197,36.0791,36.0791,155100.0
2011-10-31 09:30:00,47.25,47.45,47.01,47.28,66200.0,34.9761,35.1242,34.7985,34.9983,66200.0
2011-10-31 09:35:00,47.25,47.27,46.94,46.94,22800.0,34.9761,34.9909,34.7467,34.7467,22800.0
2011-10-31 09:40:00,46.96,47.1,46.92,46.95,24800.0,34.7615,34.8651,34.7319,34.7541,24800.0
2011-10-31 09:45:00,46.95,47.09,46.94,46.98,19800.0,34.7541,34.8577,34.7467,34.7763,19800.0
2011-10-31 09:50:00,46.98,47.02,46.8,46.84,34400.0,34.7763,34.8059,34.643,34.6726,34400.0
2011-10-31 09:55:00,46.83,46.86,46.67,46.74,22000.0,34.6652,34.6875,34.5468,34.5986,22000.0
2011-10-31 10:00:00,46.73,46.96,46.71,46.91,29100.0,34.5912,34.7615,34.5764,34.7245,29100.0
2011-10-31 10:05:00,46.89,47.01,46.87,47.01,15800.0,34.7097,34.7985,34.6949,34.7985,15800.0
2011-10-31 10:10:00,47.0,47.08,46.97,46.97,18800.0,34.7911,34.8503,34.7689,34.7689,18800.0
2011-10-31 10:15:00,46.99,46.99,46.8,46.85,21900.0,34.7837,34.7837,34.643,34.68,21900.0
2011-10-31 10:20:00,46.85,46.91,46.8,46.8,40300.0,34.68,34.7245,34.643,34.643,40300.0
2011-10-31 10:25:00,46.81,46.92,46.78,46.79,37100.0,34.6504,34.7319,34.6282,34.6356,37100.0
2011-10-31 10:30:00,46.79,46.98,46.78,46.98,41400.0,34.6356,34.7763,34.6282,34.7763,41400.0
2011-10-31 10:35:00,46.99,47.0,46.89,46.92,21900.0,34.7837,34.7911,34.7097,34.7319,21900.0
2011-10-31 10:40:00,46.92,46.93,46.86,46.87,15900.0,34.7319,34.7393,34.6875,34.6949,15900.0
2011-10-31 10:45:00,46.87,46.96,46.84,46.89,6400.0,34.6949,34.7615,34.6726,34.7097,6400.0
2011-10-31 10:50:00,46.91,47.03,46.91,46.95,5700.0,34.7245,34.8133,34.7245,34.7541,5700.0
2011-10-31 10:55:00,46.92,47.03,46.89,46.95,15200.0,34.7319,34.8133,34.7097,34.7541,15200.0
2011-10-31 11:00:00,46.93,47.02,46.89,46.92,10300.0,34.7393,34.8059,34.7097,34.7319,10300.0
2011-10-31 11:05:00,46.84,46.99,46.83,46.99,12600.0,34.6726,34.7837,34.6652,34.7837,12600.0
2011-10-31 11:10:00,46.99,47.04,46.96,46.98,13600.0,34.7837,34.8207,34.7615,34.7763,13600.0
2011-10-31 11:15:00,46.96,46.96,46.84,46.87,11100.0,34.7615,34.7615,34.6726,34.6949,11100.0
2011-10-31 11:20:00,46.84,46.89,46.8,46.89,11100.0,34.6726,34.7097,34.643,34.7097,11100.0
2011-10-31 11:25:00,46.9,46.97,46.84,46.97,12900.0,34.7171,34.7689,34.6726,34.7689,12900.0
2011-10-31 11:30:00,46.95,47.07,46.95,47.05,19400.0,34.7541,34.8429,34.7541,34.8281,19400.0
2011-10-31 11:35:00,47.04,47.07,47.0,47.04,11500.0,34.8207,34.8429,34.7911,34.8207,11500.0
2011-10-31 11:40:00,47.03,47.18,47.03,47.13,17600.0,34.8133,34.9243,34.8133,34.8873,17600.0
2011-10-31 11:45:00,47.12,47.12,47.03,47.06,6700.0,34.8799,34.8799,34.8133,34.8355,6700.0
2011-10-31 11:50:00,47.04,47.08,47.01,47.08,8400.0,34.8207,34.8503,34.7985,34.8503,8400.0
2011-10-31 11:55:00,47.06,47.07,46.95,46.98,10600.0,34.8355,34.8429,34.7541,34.7763,10600.0
2011-10-31 12:00:00,46.97,47.11,46.97,47.04,27800.0,34.7689,34.8725,34.7689,34.8207,27800.0
2011-10-31 12:05:00,47.04,47.09,47.01,47.04,10500.0,34.8207,34.8577,34.7985,34.8207,10500.0
2011-10-31 12:10:00,47.06,47.17,47.05,47.11,10800.0,34.8355,34.9169,34.8281,34.8725,10800.0
2011-10-31 12:15:00,47.11,47.11,47.0,47.08,37300.0,34.8725,34.8725,34.7911,34.8503,37300.0
2011-10-31 12:20:00,47.08,47.1,47.02,47.1,17900.0,34.8503,34.8651,34.8059,34.8651,17900.0
2011-10-31 12:25:00,47.1,47.18,47.06,47.14,50800.0,34.8651,34.9243,34.8355,34.8947,50800.0
2011-10-31 12:30:00,47.11,47.18,47.06,47.1,15300.0,34.8725,34.9243,34.8355,34.8651,15300.0
2011-10-31 12:35:00,47.11,47.24,47.09,47.23,36600.0,34.8725,34.9687,34.8577,34.9613,36600.0
2011-10-31 12:40:00,47.23,47.24,47.19,47.23,10400.0,34.9613,34.9687,34.9317,34.9613,10400.0
2011-10-31 12:45:00,47.21,47.28,47.17,47.24,11500.0,34.9465,34.9983,34.9169,34.9687,11500.0
2011-10-31 12:50:00,47.24,47.26,47.19,47.23,7400.0,34.9687,34.9835,34.9317,34.9613,7400.0
2011-10-31 12:55:00,47.21,47.33,47.17,47.31,19900.0,34.9465,35.0354,34.9169,35.0206,19900.0
2011-10-31 13:00:00,47.29,47.46,47.28,47.44,16100.0,35.0058,35.1316,34.9983,35.1168,16100.0
2011-10-31 13:05:00,47.44,47.47,47.4,47.45,11000.0,35.1168,35.139,35.0872,35.1242,11000.0
2011-10-31 13:10:00,47.46,47.47,47.39,47.43,12900.0,35.1316,35.139,35.0798,35.1094,12900.0
2011-10-31 13:15:00,47.43,47.46,47.4,47.41,3400.0,35.1094,35.1316,35.0872,35.0946,3400.0
2011-10-31 13:20:00,47.4,47.42,47.34,47.37,9000.0,35.0872,35.102,35.0428,35.065,9000.0
2011-10-31 13:25:00,47.36,47.36,47.32,47.35,2900.0,35.0576,35.0576,35.028,35.0502,2900.0
2011-10-31 13:30:00,47.35,47.35,47.25,47.32,12300.0,35.0502,35.0502,34.9761,35.028,12300.0
2011-10-31 13:35:00,47.31,47.47,47.31,47.42,5200.0,35.0206,35.139,35.0206,35.102,5200.0
2011-10-31 13:40:00,47.41,47.45,47.39,47.45,11400.0,35.0946,35.1242,35.0798,35.1242,11400.0
2011-10-31 13:45:00,47.43,47.53,47.36,47.5,41500.0,35.1094,35.1834,35.0576,35.1612,41500.0
2011-10-31 13:50:00,47.51,47.65,47.51,47.59,83700.0,35.1686,35.2722,35.1686,35.2278,83700.0
2011-10-31 13:55:00,47.57,47.58,47.46,47.52,23700.0,35.213,35.2204,35.1316,35.176,23700.0
2011-10-31 14:00:00,47.52,47.55,47.48,47.5,16700.0,35.176,35.1982,35.1464,35.1612,16700.0
2011-10-31 14:05:00,47.49,47.51,47.43,47.45,28000.0,35.1538,35.1686,35.1094,35.1242,28000.0
2011-10-31 14:10:00,47.44,47.44,47.31,47.34,13600.0,35.1168,35.1168,35.0206,35.0428,13600.0
2011-10-31 14:15:00,47.33,47.33,47.22,47.27,12100.0,35.0354,35.0354,34.9539,34.9909,12100.0
2011-10-31 14:20:00,47.28,47.36,47.28,47.29,16200.0,34.9983,35.0576,34.9983,35.0058,16200.0
2011-10-31 14:25:00,47.28,47.38,47.25,47.38,19800.0,34.9983,35.0724,34.9761,35.0724,19800.0
2011-10-31 14:30:00,47.38,47.39,47.33,47.34,25100.0,35.0724,35.0798,35.0354,35.0428,25100.0
2011-10-31 14:35:00,47.32,47.33,47.16,47.2,14400.0,35.028,35.0354,34.9095,34.9391,14400.0
2011-10-31 14:40:00,47.19,47.32,47.16,47.25,20800.0,34.9317,35.028,34.9095,34.9761,20800.0
2011-10-31 14:45:00,47.25,47.28,47.19,47.25,21500.0,34.9761,34.9983,34.9317,34.9761,21500.0
2011-10-31 14:50:00,47.25,47.4,47.25,47.39,29300.0,34.9761,35.0872,34.9761,35.0798,29300.0
2011-10-31 14:55:00,47.4,47.43,47.34,47.39,54800.0,35.0872,35.1094,35.0428,35.0798,54800.0
2011-10-31 15:00:00,47.36,47.41,47.25,47.25,53400.0,35.0576,35.0946,34.9761,34.9761,53400.0
2011-10-31 15:05:00,47.24,47.25,47.08,47.09,41100.0,34.9687,34.9761,34.8503,34.8577,41100.0
2011-10-31 15:10:00,47.09,47.25,47.09,47.18,53800.0,34.8577,34.9761,34.8577,34.9243,53800.0
2011-10-31 15:15:00,47.16,47.17,47.0,47.03,34200.0,34.9095,34.9169,34.7911,34.8133,34200.0
2011-10-31 15:20:00,47.04,47.07,47.0,47.03,24800.0,34.8207,34.8429,34.7911,34.8133,24800.0
2011-10-31 15:25:00,47.04,47.09,47.03,47.07,79800.0,34.8207,34.8577,34.8133,34.8429,79800.0
2011-10-31 15:30:00,47.06,47.18,47.04,47.15,53300.0,34.8355,34.9243,34.8207,34.9021,53300.0
2011-10-31 15:35:00,47.15,47.21,47.15,47.18,73900.0,34.9021,34.9465,34.9021,34.9243,73900.0
2011-10-31 15:40:00,47.18,47.18,46.96,46.97,72700.0,34.9243,34.9243,34.7615,34.7689,72700.0
2011-10-31 15:45:00,46.98,46.98,46.76,46.84,116800.0,34.7763,34.7763,34.6134,34.6726,116800.0
2011-10-31 15:50:00,46.84,47.08,46.84,47.01,155700.0,34.6726,34.8503,34.6726,34.7985,155700.0
2011-10-31 15:55:00,47.0,47.0,46.66,46.75,463500.0,34.7911,34.7911,34.5394,34.606,463500.0
2011-11-01 09:30:00,45.38,45.38,44.9,44.98,17800.0,33.5919,33.5919,33.2366,33.2958,17800.0
2011-11-01 09:35:00,44.98,45.14,44.77,44.81,104300.0,33.2958,33.4142,33.1404,33.17,104300.0
2011-11-01 09:40:00,44.76,44.98,44.65,44.98,38200.0,33.133,33.2958,33.0515,33.2958,38200.0
2011-11-01 09:45:00,44.97,45.05,44.75,44.75,103300.0,33.2884,33.3476,33.1256,33.1256,103300.0
2011-11-01 09:50:00,44.75,45.06,44.72,44.97,19000.0,33.1256,33.355,33.1033,33.2884,19000.0
2011-11-01 09:55:00,44.97,45.02,44.9,44.92,34900.0,33.2884,33.3254,33.2366,33.2514,34900.0
2011-11-01 10:00:00,44.88,45.06,44.65,45.06,39100.0,33.2218,33.355,33.0515,33.355,39100.0
2011-11-01 10:05:00,45.05,45.05,44.87,45.01,27900.0,33.3476,33.3476,33.2144,33.318,27900.0
2011-11-01 10:10:00,44.97,45.22,44.86,45.16,24500.0,33.2884,33.4735,33.207,33.429,24500.0
2011-11-01 10:15:00,45.18,45.28,45.06,45.12,24300.0,33.4439,33.5179,33.355,33.3994,24300.0
2011-11-01 10:20:00,45.08,45.19,44.97,45.19,13500.0,33.3698,33.4513,33.2884,33.4513,13500.0
2011-11-01 10:25:00,45.17,45.49,45.16,45.4,35700.0,33.4365,33.6733,33.429,33.6067,35700.0
2011-11-01 10:30:00,45.42,45.42,45.29,45.32,28000.0,33.6215,33.6215,33.5253,33.5475,28000.0
2011-11-01 10:35:00,45.3,45.39,45.23,45.33,26800.0,33.5327,33.5993,33.4809,33.5549,26800.0
2011-11-01 10:40:00,45.33,45.37,45.05,45.13,21500.0,33.5549,33.5845,33.3476,33.4068,21500.0
2011-11-01 10:45:00,45.09,45.09,44.84,44.89,22000.0,33.3772,33.3772,33.1922,33.2292,22000.0
2011-11-01 10:50:00,44.91,45.02,44.82,44.82,13500.0,33.244,33.3254,33.1774,33.1774,13500.0
2011-11-01 10:55:00,44.82,44.96,44.64,44.65,31000.0,33.1774,33.281,33.0441,33.0515,31000.0
2011-11-01 11:00:00,44.65,44.82,44.64,44.64,19600.0,33.0515,33.1774,33.0441,33.0441,19600.0
2011-11-01 11:05:00,44.62,44.75,44.62,44.71,14300.0,33.0293,33.1256,33.0293,33.0959,14300.0
2011-11-01 11:10:00,44.7,44.82,44.65,44.79,11900.0,33.0885,33.1774,33.0515,33.1552,11900.0
2011-11-01 11:15:00,44.79,44.89,44.71,44.85,20100.0,33.1552,33.2292,33.0959,33.1996,20100.0
2011-11-01 11:20:00,44.86,44.86,44.57,44.57,13700.0,33.207,33.207,32.9923,32.9923,13700.0
2011-11-01 11:25:00,44.55,44.66,44.5,44.53,19700.0,32.9775,33.0589,32.9405,32.9627,19700.0
2011-11-01 11:30:00,44.53,44.54,44.23,44.23,40200.0,32.9627,32.9701,32.7406,32.7406,40200.0
2011-11-01 11:35:00,44.23,44.4,44.21,44.27,21200.0,32.7406,32.8665,32.7258,32.7702,21200.0
2011-11-01 11:40:00,44.3,44.35,44.13,44.14,28900.0,32.7924,32.8295,32.6666,32.674,28900.0
2011-11-01 11:45:00,44.15,44.28,44.06,44.13,18900.0,32.6814,32.7776,32.6148,32.6666,18900.0
2011-11-01 11:50:00,44.16,44.16,44.01,44.12,12100.0,32.6888,32.6888,32.5778,32.6592,12100.0
2011-11-01 11:55:00,44.12,44.21,44.1,44.12,11200.0,32.6592,32.7258,32.6444,32.6592,11200.0
2011-11-01 12:00:00,44.1,44.11,43.87,43.96,29200.0,32.6444,32.6518,32.4741,32.5408,29200.0
2011-11-01 12:05:00,43.94,44.22,43.93,44.15,16500.0,32.526,32.7332,32.5186,32.6814,16500.0
2011-11-01 12:10:00,44.13,44.25,44.1,44.17,21500.0,32.6666,32.7554,32.6444,32.6962,21500.0
2011-11-01 12:15:00,44.16,44.16,43.92,43.94,25900.0,32.6888,32.6888,32.5112,32.526,25900.0
2011-11-01 12:20:00,43.93,44.0,43.88,43.97,19800.0,32.5186,32.5704,32.4815,32.5482,19800.0
2011-11-01 12:25:00,43.94,44.07,43.94,43.98,11900.0,32.526,32.6222,32.526,32.5556,11900.0
2011-11-01 12:30:00,43.97,44.28,43.93,44.25,20500.0,32.5482,32.7776,32.5186,32.7554,20500.0
2011-11-01 12:35:00,44.26,44.39,44.26,44.38,13400.0,32.7628,32.8591,32.7628,32.8517,13400.0
2011-11-01 12:40:00,44.39,44.46,44.21,44.23,36600.0,32.8591,32.9109,32.7258,32.7406,36600.0
2011-11-01 12:45:00,44.26,44.29,44.06,44.11,21100.0,32.7628,32.785,32.6148,32.6518,21100.0
2011-11-01 12:50:00,44.09,44.09,43.89,43.92,136700.0,32.637,32.637,32.4889,32.5112,136700.0
2011-11-01 12:55:00,43.93,44.0,43.91,43.92,17300.0,32.5186,32.5704,32.5038,32.5112,17300.0
2011-11-01 13:00:00,43.91,43.94,43.84,43.9,12200.0,32.5038,32.526,32.4519,32.4964,12200.0
2011-11-01 13:05:00,43.9,44.04,43.89,43.97,13700.0,32.4964,32.6,32.4889,32.5482,13700.0
2011-11-01 13:10:00,43.97,44.09,43.94,43.98,15700.0,32.5482,32.637,32.526,32.5556,15700.0
2011-11-01 13:15:00,43.97,44.2,43.97,44.11,22700.0,32.5482,32.7184,32.5482,32.6518,22700.0
2011-11-01 13:20:00,44.1,44.11,43.89,43.95,20800.0,32.6444,32.6518,32.4889,32.5334,20800.0
2011-11-01 13:25:00,43.94,44.56,43.9,44.47,52500.0,32.526,32.9849,32.4964,32.9183,52500.0
2011-11-01 13:30:00,44.47,44.69,44.35,44.56,41500.0,32.9183,33.0811,32.8295,32.9849,41500.0
2011-11-01 13:35:00,44.62,44.76,44.51,44.55,42900.0,33.0293,33.133,32.9479,32.9775,42900.0
2011-11-01 13:40:00,44.58,44.85,44.54,44.84,17200.0,32.9997,33.1996,32.9701,33.1922,17200.0
2011-11-01 13:45:00,44.84,45.03,44.76,44.83,24500.0,33.1922,33.3328,33.133,33.1848,24500.0
2011-11-01 13:50:00,44.83,45.0,44.68,44.73,26100.0,33.1848,33.3106,33.0737,33.1107,26100.0
2011-11-01 13:55:00,44.71,44.74,44.46,44.62,54300.0,33.0959,33.1182,32.9109,33.0293,54300.0
2011-11-01 14:00:00,44.58,44.74,44.49,44.65,21400.0,32.9997,33.1182,32.9331,33.0515,21400.0
2011-11-01 14:05:00,44.67,44.94,44.61,44.92,21100.0,33.0663,33.2662,33.0219,33.2514,21100.0
2011-11-01 14:10:00,44.9,45.02,44.8,44.99,21800.0,33.2366,33.3254,33.1626,33.3032,21800.0
2011-11-01 14:15:00,44.99,45.05,44.82,44.94,47900.0,33.3032,33.3476,33.1774,33.2662,47900.0
2011-11-01 14:20:00,44.95,45.21,44.89,45.21,37200.0,33.2736,33.4661,33.2292,33.4661,37200.0
2011-11-01 14:25:00,45.22,45.36,45.18,45.19,30100.0,33.4735,33.5771,33.4439,33.4513,30100.0
2011-11-01 14:30:00,45.19,45.31,45.1,45.27,28600.0,33.4513,33.5401,33.3846,33.5105,28600.0
2011-11-01 14:35:00,45.25,45.26,44.95,45.01,27400.0,33.4957,33.5031,33.2736,33.318,27400.0
2011-11-01 14:40:00,45.0,45.03,44.92,45.01,35900.0,33.3106,33.3328,33.2514,33.318,35900.0
2011-11-01 14:45:00,45.01,45.11,44.95,44.96,25500.0,33.318,33.392,33.2736,33.281,25500.0
2011-11-01 14:50:00,44.96,45.04,44.67,44.72,34100.0,33.281,33.3402,33.0663,33.1033,34100.0
2011-11-01 14:55:00,44.71,44.75,44.63,44.63,55800.0,33.0959,33.1256,33.0367,33.0367,55800.0
2011-11-01 15:00:00,44.63,44.71,44.36,44.43,79600.0,33.0367,33.0959,32.8369,32.8887,79600.0
2011-11-01 15:05:00,44.42,44.46,44.29,44.32,84700.0,32.8813,32.9109,32.785,32.8073,84700.0
2011-11-01 15:10:00,44.32,44.64,44.32,44.64,32500.0,32.8073,33.0441,32.8073,33.0441,32500.0
2011-11-01 15:15:00,44.65,44.65,44.38,44.49,66400.0,33.0515,33.0515,32.8517,32.9331,66400.0
2011-11-01 15:20:00,44.52,44.58,44.28,44.33,33300.0,32.9553,32.9997,32.7776,32.8147,33300.0
2011-11-01 15:25:00,44.33,44.5,44.33,44.49,36400.0,32.8147,32.9405,32.8147,32.9331,36400.0
2011-11-01 15:30:00,44.49,44.73,44.43,44.56,44200.0,32.9331,33.1107,32.8887,32.9849,44200.0
2011-11-01 15:35:00,44.55,44.78,44.55,44.77,51100.0,32.9775,33.1478,32.9775,33.1404,51100.0
2011-11-01 15:40:00,44.76,44.76,44.37,44.44,70400.0,33.133,33.133,32.8443,32.8961,70400.0
2011-11-01 15:45:00,44.42,44.42,44.12,44.23,123700.0,32.8813,32.8813,32.6592,32.7406,123700.0
2011-11-01 15:50:00,44.22,44.25,43.98,44.23,202700.0,32.7332,32.7554,32.5556,32.7406,202700.0
2011-11-01 15:55:00,44.2,44.25,43.98,44.1,330300.0,32.7184,32.7554,32.5556,32.6444,330300.0
2011-11-02 09:30:00,45.09,45.24,45.09,45.13,1100.0,33.5472,33.6588,33.5472,33.577,1100.0
2011-11-02 09:35:00,45.22,45.42,45.09,45.29,82800.0,33.6439,33.7927,33.5472,33.696,82800.0
2011-11-02 09:40:00,45.29,45.43,45.25,45.39,33700.0,33.696,33.8002,33.6663,33.7704,33700.0
2011-11-02 09:45:00,45.41,45.44,45.14,45.2,24500.0,33.7853,33.8076,33.5844,33.6291,24500.0
2011-11-02 09:50:00,45.21,45.21,44.97,45.03,28100.0,33.6365,33.6365,33.4579,33.5026,28100.0
2011-11-02 09:55:00,45.02,45.03,44.82,44.98,19100.0,33.4951,33.5026,33.3463,33.4654,19100.0
2011-11-02 10:00:00,44.98,45.03,44.77,44.84,25600.0,33.4654,33.5026,33.3091,33.3612,25600.0
2011-11-02 10:05:00,44.85,44.88,44.74,44.76,19600.0,33.3687,33.391,33.2868,33.3017,19600.0
2011-11-02 10:10:00,44.77,44.78,44.67,44.77,35900.0,33.3091,33.3166,33.2347,33.3091,35900.0
2011-11-02 10:15:00,44.77,44.87,44.68,44.84,25900.0,33.3091,33.3835,33.2422,33.3612,25900.0
2011-11-02 10:20:00,44.84,45.0,44.8,44.97,21300.0,33.3612,33.4803,33.3315,33.4579,21300.0
2011-11-02 10:25:00,45.0,45.14,45.0,45.02,54900.0,33.4803,33.5844,33.4803,33.4951,54900.0
2011-11-02 10:30:00,44.99,45.01,44.85,44.91,140800.0,33.4728,33.4877,33.3687,33.4133,140800.0
2011-11-02 10:35:00,44.9,45.07,44.88,45.02,16100.0,33.4059,33.5323,33.391,33.4951,16100.0
2011-11-02 10:40:00,45.04,45.1,44.96,45.1,5700.0,33.51,33.5547,33.4505,33.5547,5700.0
2011-11-02 10:45:00,45.09,45.27,45.07,45.27,9200.0,33.5472,33.6811,33.5323,33.6811,9200.0
2011-11-02 10:50:00,45.29,45.39,45.23,45.33,7000.0,33.696,33.7704,33.6514,33.7258,7000.0
2011-11-02 10:55:00,45.33,45.41,45.29,45.32,15800.0,33.7258,33.7853,33.696,33.7183,15800.0
2011-11-02 11:00:00,45.31,45.41,45.3,45.32,15400.0,33.7109,33.7853,33.7035,33.7183,15400.0
2011-11-02 11:05:00,45.32,45.47,45.32,45.43,9600.0,33.7183,33.8299,33.7183,33.8002,9600.0
2011-11-02 11:10:00,45.45,45.5,45.43,45.5,11400.0,33.8151,33.8523,33.8002,33.8523,11400.0
2011-11-02 11:15:00,45.47,45.49,45.35,45.44,48200.0,33.8299,33.8448,33.7407,33.8076,48200.0
2011-11-02 11:20:00,45.44,45.47,45.36,45.43,13100.0,33.8076,33.8299,33.7481,33.8002,13100.0
2011-11-02 11:25:00,45.43,45.43,45.24,45.26,7000.0,33.8002,33.8002,33.6588,33.6737,7000.0
2011-11-02 11:30:00,45.28,45.28,45.13,45.16,13700.0,33.6886,33.6886,33.577,33.5993,13700.0
2011-11-02 11:35:00,45.19,45.19,45.07,45.14,24300.0,33.6216,33.6216,33.5323,33.5844,24300.0
2011-11-02 11:40:00,45.15,45.2,45.06,45.08,27300.0,33.5919,33.6291,33.5249,33.5398,27300.0
2011-11-02 11:45:00,45.05,45.15,44.98,45.12,22700.0,33.5175,33.5919,33.4654,33.5695,22700.0
2011-11-02 11:50:00,45.09,45.13,44.96,44.97,13100.0,33.5472,33.577,33.4505,33.4579,13100.0
2011-11-02 11:55:00,44.96,45.23,44.94,45.13,54200.0,33.4505,33.6514,33.4356,33.577,54200.0
2011-11-02 12:00:00,45.1,45.14,45.07,45.1,10800.0,33.5547,33.5844,33.5323,33.5547,10800.0
2011-11-02 12:05:00,45.11,45.11,45.0,45.03,16300.0,33.5621,33.5621,33.4803,33.5026,16300.0
2011-11-02 12:10:00,45.06,45.1,45.05,45.06,7400.0,33.5249,33.5547,33.5175,33.5249,7400.0
2011-11-02 12:15:00,45.06,45.09,44.97,44.98,9300.0,33.5249,33.5472,33.4579,33.4654,9300.0
2011-11-02 12:20:00,45.01,45.04,44.98,45.01,10600.0,33.4877,33.51,33.4654,33.4877,10600.0
2011-11-02 12:25:00,45.01,45.1,45.0,45.08,61400.0,33.4877,33.5547,33.4803,33.5398,61400.0
2011-11-02 12:30:00,45.1,45.17,44.89,44.89,15600.0,33.5547,33.6067,33.3984,33.3984,15600.0
2011-11-02 12:35:00,44.88,45.04,44.84,44.97,12200.0,33.391,33.51,33.3612,33.4579,12200.0
2011-11-02 12:40:00,45.0,45.14,44.94,44.95,11300.0,33.4803,33.5844,33.4356,33.4431,11300.0
2011-11-02 12:45:00,44.95,44.96,44.77,44.77,12600.0,33.4431,33.4505,33.3091,33.3091,12600.0
2011-11-02 12:50:00,44.76,44.81,44.7,44.75,20600.0,33.3017,33.3389,33.2571,33.2943,20600.0
2011-11-02 12:55:00,44.74,44.76,44.59,44.6,14800.0,33.2868,33.3017,33.1752,33.1827,14800.0
2011-11-02 13:00:00,44.61,44.64,44.31,44.41,53900.0,33.1901,33.2124,32.9669,33.0413,53900.0
2011-11-02 13:05:00,44.38,44.53,44.36,44.5,13200.0,33.019,33.1306,33.0041,33.1083,13200.0
2011-11-02 13:10:00,44.53,44.59,44.43,44.5,26900.0,33.1306,33.1752,33.0562,33.1083,26900.0
2011-11-02 13:15:00,44.46,44.48,44.34,44.39,24500.0,33.0785,33.0934,32.9892,33.0264,24500.0
2011-11-02 13:20:00,44.35,44.37,44.14,44.14,14900.0,32.9967,33.0115,32.8404,32.8404,14900.0
2011-11-02 13:25:00,44.18,44.43,44.18,44.4,7200.0,32.8702,33.0562,32.8702,33.0339,7200.0
2011-11-02 13:30:00,44.4,44.49,44.37,44.41,16200.0,33.0339,33.1008,33.0115,33.0413,16200.0
2011-11-02 13:35:00,44.41,44.42,44.35,44.35,20800.0,33.0413,33.0487,32.9967,32.9967,20800.0
2011-11-02 13:40:00,44.35,44.53,44.31,44.53,21200.0,32.9967,33.1306,32.9669,33.1306,21200.0
2011-11-02 13:45:00,44.53,44.67,44.53,44.63,8500.0,33.1306,33.2347,33.1306,33.205,8500.0
2011-11-02 13:50:00,44.62,44.62,44.42,44.42,15100.0,33.1975,33.1975,33.0487,33.0487,15100.0
2011-11-02 13:55:00,44.45,44.45,44.33,44.33,8800.0,33.0711,33.0711,32.9818,32.9818,8800.0
2011-11-02 14:00:00,44.32,44.38,44.18,44.38,20700.0,32.9743,33.019,32.8702,33.019,20700.0
2011-11-02 14:05:00,44.37,44.48,44.35,44.39,24400.0,33.0115,33.0934,32.9967,33.0264,24400.0
2011-11-02 14:10:00,44.38,44.39,44.27,44.35,23400.0,33.019,33.0264,32.9371,32.9967,23400.0
2011-11-02 14:15:00,44.33,44.43,44.28,44.29,54500.0,32.9818,33.0562,32.9446,32.952,54500.0
2011-11-02 14:20:00,44.29,44.47,44.25,44.3,25700.0,32.952,33.0859,32.9223,32.9595,25700.0
2011-11-02 14:25:00,44.29,44.45,44.29,44.41,27600.0,32.952,33.0711,32.952,33.0413,27600.0
2011-11-02 14:30:00,44.41,44.55,44.33,44.55,25500.0,33.0413,33.1455,32.9818,33.1455,25500.0
2011-11-02 14:35:00,44.55,44.79,44.55,44.76,85900.0,33.1455,33.324,33.1455,33.3017,85900.0
2011-11-02 14:40:00,44.76,44.77,44.6,44.65,28900.0,33.3017,33.3091,33.1827,33.2199,28900.0
2011-11-02 14:45:00,44.64,44.76,44.63,44.7,14500.0,33.2124,33.3017,33.205,33.2571,14500.0
2011-11-02 14:50:00,44.72,44.84,44.71,44.78,20800.0,33.2719,33.3612,33.2645,33.3166,20800.0
2011-11-02 14:55:00,44.79,44.99,44.79,44.94,16900.0,33.324,33.4728,33.324,33.4356,16900.0
2011-11-02 15:00:00,44.94,44.98,44.8,44.86,37900.0,33.4356,33.4654,33.3315,33.3761,37900.0
2011-11-02 15:05:00,44.86,45.13,44.86,45.07,57400.0,33.3761,33.577,33.3761,33.5323,57400.0
2011-11-02 15:10:00,45.03,45.1,44.94,45.04,25900.0,33.5026,33.5547,33.4356,33.51,25900.0
2011-11-02 15:15:00,45.03,45.07,44.96,45.04,77000.0,33.5026,33.5323,33.4505,33.51,77000.0
2011-11-02 15:20:00,45.06,45.35,45.06,45.27,83800.0,33.5249,33.7407,33.5249,33.6811,83800.0
2011-11-02 15:25:00,45.28,45.29,45.07,45.12,20700.0,33.6886,33.696,33.5323,33.5695,20700.0
2011-11-02 15:30:00,45.1,45.22,44.86,44.92,36600.0,33.5547,33.6439,33.3761,33.4207,36600.0
2011-11-02 15:35:00,44.93,45.04,44.92,45.04,26100.0,33.4282,33.51,33.4207,33.51,26100.0
2011-11-02 15:40:00,45.03,45.14,44.83,44.95,38400.0,33.5026,33.5844,33.3538,33.4431,38400.0
2011-11-02 15:45:00,44.93,44.95,44.78,44.89,77800.0,33.4282,33.4431,33.3166,33.3984,77800.0
2011-11-02 15:50:00,44.89,45.13,44.86,45.13,66400.0,33.3984,33.577,33.3761,33.577,66400.0
2011-11-02 15:55:00,45.13,45.27,45.09,45.17,174500.0,33.577,33.6811,33.5472,33.6067,174500.0
2011-11-03 09:30:00,45.71,46.25,45.71,46.22,66500.0,34.0085,34.4103,34.0085,34.3879,66500.0
2011-11-03 09:35:00,46.19,46.25,45.77,45.94,113200.0,34.3656,34.4103,34.0531,34.1796,113200.0
2011-11-03 09:40:00,45.94,46.03,45.78,45.78,30700.0,34.1796,34.2466,34.0606,34.0606,30700.0
2011-11-03 09:45:00,45.84,45.92,45.57,45.66,23800.0,34.1052,34.1647,33.9043,33.9713,23800.0
2011-11-03 09:50:00,45.64,45.66,45.3,45.32,42800.0,33.9564,33.9713,33.7035,33.7183,42800.0
2011-11-03 09:55:00,45.34,45.4,45.13,45.25,32900.0,33.7332,33.7779,33.577,33.6663,32900.0
2011-11-03 10:00:00,45.28,45.28,44.63,44.78,74700.0,33.6886,33.6886,33.205,33.3166,74700.0
2011-11-03 10:05:00,44.78,45.09,44.69,45.09,26500.0,33.3166,33.5472,33.2496,33.5472,26500.0
2011-11-03 10:10:00,45.14,45.26,45.01,45.25,24300.0,33.5844,33.6737,33.4877,33.6663,24300.0
2011-11-03 10:15:00,45.26,45.62,45.25,45.58,68600.0,33.6737,33.9415,33.6663,33.9118,68600.0
2011-11-03 10:20:00,45.59,45.7,45.41,45.48,111300.0,33.9192,34.0011,33.7853,33.8374,111300.0
2011-11-03 10:25:00,45.46,45.67,45.45,45.51,14700.0,33.8225,33.9787,33.8151,33.8597,14700.0
2011-11-03 10:30:00,45.51,45.71,45.51,45.61,13700.0,33.8597,34.0085,33.8597,33.9341,13700.0
2011-11-03 10:35:00,45.63,45.63,45.38,45.43,9400.0,33.949,33.949,33.763,33.8002,9400.0
2011-11-03 10:40:00,45.44,45.95,45.44,45.84,38400.0,33.8076,34.1871,33.8076,34.1052,38400.0
2011-11-03 10:45:00,45.86,46.09,45.8,45.99,48300.0,34.1201,34.2912,34.0755,34.2168,48300.0
2011-11-03 10:50:00,46.01,46.08,45.94,46.06,71800.0,34.2317,34.2838,34.1796,34.2689,71800.0
2011-11-03 10:55:00,46.07,46.13,45.9,45.91,63700.0,34.2763,34.321,34.1499,34.1573,63700.0
2011-11-03 11:00:00,45.9,46.05,45.78,45.86,24400.0,34.1499,34.2615,34.0606,34.1201,24400.0
2011-11-03 11:05:00,45.86,46.0,45.74,45.86,32900.0,34.1201,34.2243,34.0308,34.1201,32900.0
2011-11-03 11:10:00,45.86,45.98,45.82,45.96,38100.0,34.1201,34.2094,34.0903,34.1945,38100.0
2011-11-03 11:15:00,45.92,46.18,45.92,46.15,11800.0,34.1647,34.3582,34.1647,34.3359,11800.0
2011-11-03 11:20:00,46.15,46.32,46.15,46.25,20700.0,34.3359,34.4624,34.3359,34.4103,20700.0
2011-11-03 11:25:00,46.28,46.35,46.24,46.33,26900.0,34.4326,34.4847,34.4028,34.4698,26900.0
2011-11-03 11:30:00,46.33,46.38,46.24,46.36,27200.0,34.4698,34.507,34.4028,34.4921,27200.0
2011-11-03 11:35:00,46.37,46.37,46.2,46.3,71500.0,34.4996,34.4996,34.3731,34.4475,71500.0
2011-11-03 11:40:00,46.24,46.25,46.07,46.12,22600.0,34.4028,34.4103,34.2763,34.3135,22600.0
2011-11-03 11:45:00,46.11,46.17,46.02,46.17,11100.0,34.3061,34.3507,34.2391,34.3507,11100.0
2011-11-03 11:50:00,46.14,46.31,46.14,46.31,3300.0,34.3284,34.4549,34.3284,34.4549,3300.0
2011-11-03 11:55:00,46.28,46.33,46.01,46.01,8800.0,34.4326,34.4698,34.2317,34.2317,8800.0
2011-11-03 12:00:00,46.01,46.04,45.95,46.03,12600.0,34.2317,34.254,34.1871,34.2466,12600.0
2011-11-03 12:05:00,46.05,46.2,45.96,46.17,4400.0,34.2615,34.3731,34.1945,34.3507,4400.0
2011-11-03 12:10:00,46.19,46.25,46.11,46.14,5900.0,34.3656,34.4103,34.3061,34.3284,5900.0
2011-11-03 12:15:00,46.14,46.17,46.1,46.1,6800.0,34.3284,34.3507,34.2987,34.2987,6800.0
2011-11-03 12:20:00,46.12,46.18,46.06,46.15,6900.0,34.3135,34.3582,34.2689,34.3359,6900.0
2011-11-03 12:25:00,46.17,46.23,46.1,46.17,12600.0,34.3507,34.3954,34.2987,34.3507,12600.0
2011-11-03 12:30:00,46.19,46.21,46.11,46.11,5300.0,34.3656,34.3805,34.3061,34.3061,5300.0
2011-11-03 12:35:00,46.11,46.16,45.96,46.02,10400.0,34.3061,34.3433,34.1945,34.2391,10400.0
2011-11-03 12:40:00,46.05,46.11,45.97,46.11,7100.0,34.2615,34.3061,34.2019,34.3061,7100.0
2011-11-03 12:45:00,46.06,46.34,46.05,46.3,12500.0,34.2689,34.4772,34.2615,34.4475,12500.0
2011-11-03 12:50:00,46.35,46.35,46.26,46.3,2900.0,34.4847,34.4847,34.4177,34.4475,2900.0
2011-11-03 12:55:00,46.35,46.42,46.33,46.42,22600.0,34.4847,34.5368,34.4698,34.5368,22600.0
2011-11-03 13:00:00,46.39,46.45,46.37,46.4,14600.0,34.5144,34.5591,34.4996,34.5219,14600.0
2011-11-03 13:05:00,46.4,46.57,46.39,46.57,20700.0,34.5219,34.6484,34.5144,34.6484,20700.0
2011-11-03 13:10:00,46.55,46.66,46.53,46.64,33800.0,34.6335,34.7153,34.6186,34.7004,33800.0
2011-11-03 13:15:00,46.65,46.74,46.64,46.7,17400.0,34.7079,34.7748,34.7004,34.7451,17400.0
2011-11-03 13:20:00,46.68,46.69,46.59,46.67,28500.0,34.7302,34.7376,34.6632,34.7228,28500.0
2011-11-03 13:25:00,46.67,46.72,46.61,46.61,20800.0,34.7228,34.76,34.6781,34.6781,20800.0
2011-11-03 13:30:00,46.62,46.68,46.58,46.65,18500.0,34.6856,34.7302,34.6558,34.7079,18500.0
2011-11-03 13:35:00,46.65,46.7,46.6,46.7,40200.0,34.7079,34.7451,34.6707,34.7451,40200.0
2011-11-03 13:40:00,46.72,46.91,46.72,46.89,35600.0,34.76,34.9013,34.76,34.8864,35600.0
2011-11-03 13:45:00,46.89,47.2,46.89,47.15,54200.0,34.8864,35.1171,34.8864,35.0799,54200.0
2011-11-03 13:50:00,47.15,47.19,47.1,47.16,38000.0,35.0799,35.1096,35.0427,35.0873,38000.0
2011-11-03 13:55:00,47.17,47.26,47.04,47.13,56600.0,35.0948,35.1617,34.998,35.065,56600.0
2011-11-03 14:00:00,47.13,47.17,46.95,47.09,47000.0,35.065,35.0948,34.9311,35.0352,47000.0
2011-11-03 14:05:00,47.11,47.23,47.04,47.2,24000.0,35.0501,35.1394,34.998,35.1171,24000.0
2011-11-03 14:10:00,47.19,47.22,47.0,47.11,34100.0,35.1096,35.132,34.9683,35.0501,34100.0
2011-11-03 14:15:00,47.09,47.16,46.96,46.97,33000.0,35.0352,35.0873,34.9385,34.946,33000.0
2011-11-03 14:20:00,46.97,46.99,46.84,46.87,34400.0,34.946,34.9608,34.8492,34.8716,34400.0
2011-11-03 14:25:00,46.87,46.9,46.71,46.74,20600.0,34.8716,34.8939,34.7525,34.7748,20600.0
2011-11-03 14:30:00,46.75,46.76,46.68,46.71,26100.0,34.7823,34.7897,34.7302,34.7525,26100.0
2011-11-03 14:35:00,46.73,46.75,46.63,46.74,15900.0,34.7674,34.7823,34.693,34.7748,15900.0
2011-11-03 14:40:00,46.73,46.73,46.59,46.6,23700.0,34.7674,34.7674,34.6632,34.6707,23700.0
2011-11-03 14:45:00,46.57,46.6,46.37,46.37,13300.0,34.6484,34.6707,34.4996,34.4996,13300.0
2011-11-03 14:50:00,46.38,46.54,46.36,46.53,30600.0,34.507,34.626,34.4921,34.6186,30600.0
2011-11-03 14:55:00,46.53,46.61,46.52,46.56,14700.0,34.6186,34.6781,34.6112,34.6409,14700.0
2011-11-03 15:00:00,46.56,46.74,46.54,46.73,25700.0,34.6409,34.7748,34.626,34.7674,25700.0
2011-11-03 15:05:00,46.74,46.74,46.64,46.68,13600.0,34.7748,34.7748,34.7004,34.7302,13600.0
2011-11-03 15:10:00,46.69,46.74,46.61,46.67,24900.0,34.7376,34.7748,34.6781,34.7228,24900.0
2011-11-03 15:15:00,46.68,46.79,46.6,46.65,34200.0,34.7302,34.812,34.6707,34.7079,34200.0
2011-11-03 15:20:00,46.64,46.8,46.59,46.8,23700.0,34.7004,34.8195,34.6632,34.8195,23700.0
2011-11-03 15:25:00,46.8,46.94,46.75,46.91,61000.0,34.8195,34.9236,34.7823,34.9013,61000.0
2011-11-03 15:30:00,46.9,47.1,46.9,46.97,74600.0,34.8939,35.0427,34.8939,34.946,74600.0
2011-11-03 15:35:00,46.97,47.02,46.66,46.72,69100.0,34.946,34.9832,34.7153,34.76,69100.0
2011-11-03 15:40:00,46.73,46.96,46.68,46.91,50100.0,34.7674,34.9385,34.7302,34.9013,50100.0
2011-11-03 15:45:00,46.92,46.92,46.66,46.87,53800.0,34.9088,34.9088,34.7153,34.8716,53800.0
2011-11-03 15:50:00,46.87,46.99,46.8,46.87,118600.0,34.8716,34.9608,34.8195,34.8716,118600.0
2011-11-03 15:55:00,46.87,46.96,46.79,46.81,179000.0,34.8716,34.9385,34.812,34.8269,179000.0
2011-11-04 09:30:00,46.05,46.05,45.86,45.86,21700.0,34.2615,34.2615,34.1201,34.1201,21700.0
2011-11-04 09:35:00,45.85,45.86,45.73,45.73,22300.0,34.1127,34.1201,34.0234,34.0234,22300.0
2011-11-04 09:40:00,45.7,45.75,45.61,45.72,31400.0,34.0011,34.0383,33.9341,34.0159,31400.0
2011-11-04 09:45:00,45.72,45.82,45.67,45.72,23200.0,34.0159,34.0903,33.9787,34.0159,23200.0
2011-11-04 09:50:00,45.76,45.86,45.67,45.75,32200.0,34.0457,34.1201,33.9787,34.0383,32200.0
2011-11-04 09:55:00,45.75,45.8,45.4,45.42,24000.0,34.0383,34.0755,33.7779,33.7927,24000.0
2011-11-04 10:00:00,45.41,45.53,45.34,45.4,21600.0,33.7853,33.8746,33.7332,33.7779,21600.0
2011-11-04 10:05:00,45.41,45.55,45.35,45.4,71800.0,33.7853,33.8895,33.7407,33.7779,71800.0
2011-11-04 10:10:00,45.39,45.53,45.38,45.44,54500.0,33.7704,33.8746,33.763,33.8076,54500.0
2011-11-04 10:15:00,45.44,45.55,45.36,45.4,30400.0,33.8076,33.8895,33.7481,33.7779,30400.0
2011-11-04 10:20:00,45.4,45.4,45.13,45.2,19000.0,33.7779,33.7779,33.577,33.6291,19000.0
2011-11-04 10:25:00,45.2,45.2,45.08,45.15,27600.0,33.6291,33.6291,33.5398,33.5919,27600.0
2011-11-04 10:30:00,45.12,45.12,44.95,44.97,24000.0,33.5695,33.5695,33.4431,33.4579,24000.0
2011-11-04 10:35:00,44.97,45.05,44.9,45.05,27100.0,33.4579,33.5175,33.4059,33.5175,27100.0
2011-11-04 10:40:00,45.05,45.25,45.04,45.23,10000.0,33.5175,33.6663,33.51,33.6514,10000.0
2011-11-04 10:45:00,45.23,45.38,45.22,45.38,8100.0,33.6514,33.763,33.6439,33.763,8100.0
2011-11-04 10:50:00,45.38,45.38,45.27,45.3,9600.0,33.763,33.763,33.6811,33.7035,9600.0
2011-11-04 10:55:00,45.32,45.41,45.3,45.41,12000.0,33.7183,33.7853,33.7035,33.7853,12000.0
2011-11-04 11:00:00,45.41,45.51,45.38,45.47,13000.0,33.7853,33.8597,33.763,33.8299,13000.0
2011-11-04 11:05:00,45.44,45.53,45.42,45.46,7300.0,33.8076,33.8746,33.7927,33.8225,7300.0
2011-11-04 11:10:00,45.45,45.57,45.45,45.51,9500.0,33.8151,33.9043,33.8151,33.8597,9500.0
2011-11-04 11:15:00,45.53,45.55,45.35,45.37,11500.0,33.8746,33.8895,33.7407,33.7555,11500.0
2011-11-04 11:20:00,45.36,45.51,45.27,45.43,26800.0,33.7481,33.8597,33.6811,33.8002,26800.0
2011-11-04 11:25:00,45.43,45.59,45.4,45.49,21100.0,33.8002,33.9192,33.7779,33.8448,21100.0
2011-11-04 11:30:00,45.47,45.53,45.44,45.53,9300.0,33.8299,33.8746,33.8076,33.8746,9300.0
2011-11-04 11:35:00,45.5,45.59,45.41,45.56,46400.0,33.8523,33.9192,33.7853,33.8969,46400.0
2011-11-04 11:40:00,45.58,45.58,45.47,45.54,15000.0,33.9118,33.9118,33.8299,33.882,15000.0
2011-11-04 11:45:00,45.57,45.67,45.52,45.59,9200.0,33.9043,33.9787,33.8671,33.9192,9200.0
2011-11-04 11:50:00,45.58,45.58,45.52,45.53,7800.0,33.9118,33.9118,33.8671,33.8746,7800.0
2011-11-04 11:55:00,45.53,45.68,45.51,45.65,13800.0,33.8746,33.9862,33.8597,33.9639,13800.0
2011-11-04 12:00:00,45.65,45.78,45.65,45.7,22500.0,33.9639,34.0606,33.9639,34.0011,22500.0
2011-11-04 12:05:00,45.7,45.77,45.66,45.66,9300.0,34.0011,34.0531,33.9713,33.9713,9300.0
2011-11-04 12:10:00,45.67,45.82,45.67,45.82,10700.0,33.9787,34.0903,33.9787,34.0903,10700.0
2011-11-04 12:15:00,45.83,45.83,45.73,45.77,7500.0,34.0978,34.0978,34.0234,34.0531,7500.0
2011-11-04 12:20:00,45.77,45.83,45.76,45.79,10500.0,34.0531,34.0978,34.0457,34.068,10500.0
2011-11-04 12:25:00,45.79,45.88,45.79,45.85,34600.0,34.068,34.135,34.068,34.1127,34600.0
2011-11-04 12:30:00,45.87,45.87,45.77,45.8,14900.0,34.1275,34.1275,34.0531,34.0755,14900.0
2011-11-04 12:35:00,45.81,45.81,45.66,45.66,17700.0,34.0829,34.0829,33.9713,33.9713,17700.0
2011-11-04 12:40:00,45.66,45.74,45.57,45.57,14100.0,33.9713,34.0308,33.9043,33.9043,14100.0
2011-11-04 12:45:00,45.57,45.62,45.55,45.58,12200.0,33.9043,33.9415,33.8895,33.9118,12200.0
2011-11-04 12:50:00,45.59,45.63,45.56,45.59,11200.0,33.9192,33.949,33.8969,33.9192,11200.0
2011-11-04 12:55:00,45.61,45.68,45.59,45.67,13200.0,33.9341,33.9862,33.9192,33.9787,13200.0
2011-11-04 13:00:00,45.68,45.71,45.65,45.68,9300.0,33.9862,34.0085,33.9639,33.9862,9300.0
2011-11-04 13:05:00,45.67,45.79,45.67,45.79,15400.0,33.9787,34.068,33.9787,34.068,15400.0
2011-11-04 13:10:00,45.79,46.0,45.79,46.0,11600.0,34.068,34.2243,34.068,34.2243,11600.0
2011-11-04 13:15:00,46.0,46.04,45.95,45.98,10600.0,34.2243,34.254,34.1871,34.2094,10600.0
2011-11-04 13:20:00,45.98,46.06,45.97,46.04,15200.0,34.2094,34.2689,34.2019,34.254,15200.0
2011-11-04 13:25:00,46.04,46.04,45.97,46.04,9100.0,34.254,34.254,34.2019,34.254,9100.0
2011-11-04 13:30:00,46.02,46.04,45.98,46.04,4000.0,34.2391,34.254,34.2094,34.254,4000.0
2011-11-04 13:35:00,46.04,46.06,45.97,46.0,17700.0,34.254,34.2689,34.2019,34.2243,17700.0
2011-11-04 13:40:00,46.02,46.22,45.95,46.19,12800.0,34.2391,34.3879,34.1871,34.3656,12800.0
2011-11-04 13:45:00,46.21,46.4,46.16,46.39,49800.0,34.3805,34.5219,34.3433,34.5144,49800.0
2011-11-04 13:50:00,46.37,46.46,46.28,46.34,23700.0,34.4996,34.5665,34.4326,34.4772,23700.0
2011-11-04 13:55:00,46.34,46.36,46.28,46.31,27200.0,34.4772,34.4921,34.4326,34.4549,27200.0
2011-11-04 14:00:00,46.32,46.33,46.19,46.25,9300.0,34.4624,34.4698,34.3656,34.4103,9300.0
2011-11-04 14:05:00,46.25,46.25,46.16,46.21,34000.0,34.4103,34.4103,34.3433,34.3805,34000.0
2011-11-04 14:10:00,46.2,46.24,46.18,46.22,38400.0,34.3731,34.4028,34.3582,34.3879,38400.0
2011-11-04 14:15:00,46.22,46.34,46.22,46.33,47700.0,34.3879,34.4772,34.3879,34.4698,47700.0
2011-11-04 14:20:00,46.32,46.38,46.28,46.32,56400.0,34.4624,34.507,34.4326,34.4624,56400.0
2011-11-04 14:25:00,46.32,46.43,46.32,46.36,46300.0,34.4624,34.5442,34.4624,34.4921,46300.0
2011-11-04 14:30:00,46.37,46.44,46.24,46.24,22400.0,34.4996,34.5516,34.4028,34.4028,22400.0
2011-11-04 14:35:00,46.24,46.24,46.01,46.04,30900.0,34.4028,34.4028,34.2317,34.254,30900.0
2011-11-04 14:40:00,46.03,46.11,46.02,46.07,24500.0,34.2466,34.3061,34.2391,34.2763,24500.0
2011-11-04 14:45:00,46.08,46.27,46.08,46.23,28200.0,34.2838,34.4252,34.2838,34.3954,28200.0
2011-11-04 14:50:00,46.23,46.23,46.14,46.17,25800.0,34.3954,34.3954,34.3284,34.3507,25800.0
2011-11-04 14:55:00,46.17,46.21,46.1,46.16,20900.0,34.3507,34.3805,34.2987,34.3433,20900.0
2011-11-04 15:00:00,46.15,46.19,46.13,46.14,17500.0,34.3359,34.3656,34.321,34.3284,17500.0
2011-11-04 15:05:00,46.13,46.13,45.96,45.96,19600.0,34.321,34.321,34.1945,34.1945,19600.0
2011-11-04 15:10:00,45.97,45.98,45.92,45.97,15000.0,34.2019,34.2094,34.1647,34.2019,15000.0
2011-11-04 15:15:00,45.97,46.01,45.97,45.99,12700.0,34.2019,34.2317,34.2019,34.2168,12700.0
2011-11-04 15:20:00,45.99,45.99,45.88,45.97,21300.0,34.2168,34.2168,34.135,34.2019,21300.0
2011-11-04 15:25:00,45.97,46.05,45.97,46.02,13600.0,34.2019,34.2615,34.2019,34.2391,13600.0
2011-11-04 15:30:00,46.02,46.19,45.98,46.15,35000.0,34.2391,34.3656,34.2094,34.3359,35000.0
2011-11-04 15:35:00,46.16,46.18,46.07,46.1,44200.0,34.3433,34.3582,34.2763,34.2987,44200.0
2011-11-04 15:40:00,46.12,46.3,46.12,46.3,22000.0,34.3135,34.4475,34.3135,34.4475,22000.0
2011-11-04 15:45:00,46.31,46.47,46.3,46.35,46400.0,34.4549,34.574,34.4475,34.4847,46400.0
2011-11-04 15:50:00,46.31,46.32,46.13,46.2,95800.0,34.4549,34.4624,34.321,34.3731,95800.0
2011-11-04 15:55:00,46.19,46.26,46.13,46.25,133800.0,34.3656,34.4177,34.321,34.4103,133800.0
2011-11-07 09:30:00,46.08,46.26,45.82,46.25,27500.0,34.2838,34.4177,34.0903,34.4103,27500.0
2011-11-07 09:35:00,46.3,46.44,46.21,46.29,6400.0,34.4475,34.5516,34.3805,34.44,6400.0
2011-11-07 09:40:00,46.29,46.52,46.24,46.34,17800.0,34.44,34.6112,34.4028,34.4772,17800.0
2011-11-07 09:45:00,46.34,46.52,46.26,46.26,6200.0,34.4772,34.6112,34.4177,34.4177,6200.0
2011-11-07 09:50:00,46.26,46.4,46.23,46.4,6500.0,34.4177,34.5219,34.3954,34.5219,6500.0
2011-11-07 09:55:00,46.37,46.43,46.21,46.3,8600.0,34.4996,34.5442,34.3805,34.4475,8600.0
2011-11-07 10:00:00,46.32,46.36,46.11,46.17,18900.0,34.4624,34.4921,34.3061,34.3507,18900.0
2011-11-07 10:05:00,46.16,46.26,46.09,46.26,5900.0,34.3433,34.4177,34.2912,34.4177,5900.0
2011-11-07 10:10:00,46.26,46.37,46.17,46.2,9100.0,34.4177,34.4996,34.3507,34.3731,9100.0
2011-11-07 10:15:00,46.21,46.23,46.09,46.1,7600.0,34.3805,34.3954,34.2912,34.2987,7600.0
2011-11-07 10:20:00,46.11,46.21,46.06,46.16,14400.0,34.3061,34.3805,34.2689,34.3433,14400.0
2011-11-07 10:25:00,46.12,46.15,46.0,46.05,14400.0,34.3135,34.3359,34.2243,34.2615,14400.0
2011-11-07 10:30:00,46.03,46.04,45.85,45.87,11100.0,34.2466,34.254,34.1127,34.1275,11100.0
2011-11-07 10:35:00,45.86,45.86,45.64,45.78,11700.0,34.1201,34.1201,33.9564,34.0606,11700.0
2011-11-07 10:40:00,45.76,45.88,45.72,45.88,8700.0,34.0457,34.135,34.0159,34.135,8700.0
2011-11-07 10:45:00,45.87,45.88,45.68,45.74,6800.0,34.1275,34.135,33.9862,34.0308,6800.0
2011-11-07 10:50:00,45.76,45.82,45.61,45.62,7400.0,34.0457,34.0903,33.9341,33.9415,7400.0
2011-11-07 10:55:00,45.58,45.75,45.54,45.72,9400.0,33.9118,34.0383,33.882,34.0159,9400.0
2011-11-07 11:00:00,45.7,45.88,45.64,45.85,9100.0,34.0011,34.135,33.9564,34.1127,9100.0
2011-11-07 11:05:00,45.88,45.92,45.8,45.8,7000.0,34.135,34.1647,34.0755,34.0755,7000.0
2011-11-07 11:10:00,45.78,45.96,45.78,45.86,6100.0,34.0606,34.1945,34.0606,34.1201,6100.0
2011-11-07 11:15:00,45.87,45.99,45.8,45.83,15900.0,34.1275,34.2168,34.0755,34.0978,15900.0
2011-11-07 11:20:00,45.83,45.97,45.77,45.96,74500.0,34.0978,34.2019,34.0531,34.1945,74500.0
2011-11-07 11:25:00,45.96,45.96,45.8,45.87,42300.0,34.1945,34.1945,34.0755,34.1275,42300.0
2011-11-07 11:30:00,45.88,45.96,45.75,45.88,9000.0,34.135,34.1945,34.0383,34.135,9000.0
2011-11-07 11:35:00,45.89,45.93,45.8,45.93,6900.0,34.1424,34.1722,34.0755,34.1722,6900.0
2011-11-07 11:40:00,45.93,45.97,45.81,45.96,22200.0,34.1722,34.2019,34.0829,34.1945,22200.0
2011-11-07 11:45:00,45.94,46.01,45.91,45.94,14700.0,34.1796,34.2317,34.1573,34.1796,14700.0
2011-11-07 11:50:00,46.0,46.09,45.98,46.07,41200.0,34.2243,34.2912,34.2094,34.2763,41200.0
2011-11-07 11:55:00,46.07,46.07,45.98,45.99,32000.0,34.2763,34.2763,34.2094,34.2168,32000.0
2011-11-07 12:00:00,46.02,46.05,45.98,46.02,12600.0,34.2391,34.2615,34.2094,34.2391,12600.0
2011-11-07 12:05:00,46.01,46.13,46.01,46.11,11400.0,34.2317,34.321,34.2317,34.3061,11400.0
2011-11-07 12:10:00,46.09,46.15,46.06,46.12,34200.0,34.2912,34.3359,34.2689,34.3135,34200.0
2011-11-07 12:15:00,46.11,46.12,45.83,45.83,62200.0,34.3061,34.3135,34.0978,34.0978,62200.0
2011-11-07 12:20:00,45.82,45.82,45.72,45.73,10200.0,34.0903,34.0903,34.0159,34.0234,10200.0
2011-11-07 12:25:00,45.73,45.78,45.7,45.75,6700.0,34.0234,34.0606,34.0011,34.0383,6700.0
2011-11-07 12:30:00,45.74,45.76,45.66,45.69,5400.0,34.0308,34.0457,33.9713,33.9936,5400.0
2011-11-07 12:35:00,45.67,45.69,45.65,45.66,3500.0,33.9787,33.9936,33.9639,33.9713,3500.0
2011-11-07 12:40:00,45.67,45.79,45.63,45.75,6800.0,33.9787,34.068,33.949,34.0383,6800.0
2011-11-07 12:45:00,45.76,45.78,45.72,45.76,3700.0,34.0457,34.0606,34.0159,34.0457,3700.0
2011-11-07 12:50:00,45.72,45.79,45.72,45.74,1900.0,34.0159,34.068,34.0159,34.0308,1900.0
2011-11-07 12:55:00,45.73,45.75,45.68,45.7,6300.0,34.0234,34.0383,33.9862,34.0011,6300.0
2011-11-07 13:00:00,45.7,45.71,45.64,45.67,3700.0,34.0011,34.0085,33.9564,33.9787,3700.0
2011-11-07 13:05:00,45.66,45.68,45.66,45.66,5200.0,33.9713,33.9862,33.9713,33.9713,5200.0
2011-11-07 13:10:00,45.66,45.76,45.64,45.76,4200.0,33.9713,34.0457,33.9564,34.0457,4200.0
2011-11-07 13:15:00,45.78,45.88,45.75,45.87,7300.0,34.0606,34.135,34.0383,34.1275,7300.0
2011-11-07 13:20:00,45.86,45.9,45.79,45.81,15900.0,34.1201,34.1499,34.068,34.0829,15900.0
2011-11-07 13:25:00,45.78,45.81,45.74,45.79,26000.0,34.0606,34.0829,34.0308,34.068,26000.0
2011-11-07 13:30:00,45.79,45.86,45.78,45.82,11400.0,34.068,34.1201,34.0606,34.0903,11400.0
2011-11-07 13:35:00,45.81,45.83,45.73,45.73,7100.0,34.0829,34.0978,34.0234,34.0234,7100.0
2011-11-07 13:40:00,45.74,45.74,45.69,45.7,9900.0,34.0308,34.0308,33.9936,34.0011,9900.0
2011-11-07 13:45:00,45.71,45.71,45.65,45.69,9400.0,34.0085,34.0085,33.9639,33.9936,9400.0
2011-11-07 13:50:00,45.7,45.74,45.66,45.71,10400.0,34.0011,34.0308,33.9713,34.0085,10400.0
2011-11-07 13:55:00,45.72,46.09,45.72,46.04,38300.0,34.0159,34.2912,34.0159,34.254,38300.0
2011-11-07 14:00:00,46.07,46.2,45.96,46.19,33300.0,34.2763,34.3731,34.1945,34.3656,33300.0
2011-11-07 14:05:00,46.18,46.24,46.07,46.12,36800.0,34.3582,34.4028,34.2763,34.3135,36800.0
2011-11-07 14:10:00,46.13,46.35,46.13,46.17,28000.0,34.321,34.4847,34.321,34.3507,28000.0
2011-11-07 14:15:00,46.16,46.22,46.14,46.17,17900.0,34.3433,34.3879,34.3284,34.3507,17900.0
2011-11-07 14:20:00,46.18,46.37,46.17,46.34,20600.0,34.3582,34.4996,34.3507,34.4772,20600.0
2011-11-07 14:25:00,46.34,46.44,46.31,46.32,29000.0,34.4772,34.5516,34.4549,34.4624,29000.0
2011-11-07 14:30:00,46.32,46.43,46.28,46.36,33500.0,34.4624,34.5442,34.4326,34.4921,33500.0
2011-11-07 14:35:00,46.35,46.46,46.33,46.45,36600.0,34.4847,34.5665,34.4698,34.5591,36600.0
2011-11-07 14:40:00,46.46,46.46,46.34,46.43,38500.0,34.5665,34.5665,34.4772,34.5442,38500.0
2011-11-07 14:45:00,46.43,46.44,46.38,46.44,28400.0,34.5442,34.5516,34.507,34.5516,28400.0
2011-11-07 14:50:00,46.42,46.61,46.38,46.59,39300.0,34.5368,34.6781,34.507,34.6632,39300.0
2011-11-07 14:55:00,46.59,46.82,46.54,46.79,72400.0,34.6632,34.8344,34.626,34.812,72400.0
2011-11-07 15:00:00,46.83,46.96,46.76,46.78,137000.0,34.8418,34.9385,34.7897,34.8046,137000.0
2011-11-07 15:05:00,46.77,46.91,46.77,46.88,33000.0,34.7972,34.9013,34.7972,34.879,33000.0
2011-11-07 15:10:00,46.89,46.97,46.87,46.94,36300.0,34.8864,34.946,34.8716,34.9236,36300.0
2011-11-07 15:15:00,46.94,46.95,46.84,46.84,46800.0,34.9236,34.9311,34.8492,34.8492,46800.0
2011-11-07 15:20:00,46.83,46.86,46.81,46.85,22800.0,34.8418,34.8641,34.8269,34.8567,22800.0
2011-11-07 15:25:00,46.86,46.88,46.67,46.67,25700.0,34.8641,34.879,34.7228,34.7228,25700.0
2011-11-07 15:30:00,46.66,46.76,46.65,46.65,33800.0,34.7153,34.7897,34.7079,34.7079,33800.0
2011-11-07 15:35:00,46.65,46.88,46.65,46.84,39700.0,34.7079,34.879,34.7079,34.8492,39700.0
2011-11-07 15:40:00,46.85,46.88,46.69,46.79,43400.0,34.8567,34.879,34.7376,34.812,43400.0
2011-11-07 15:45:00,46.81,46.86,46.7,46.7,87400.0,34.8269,34.8641,34.7451,34.7451,87400.0
2011-11-07 15:50:00,46.7,46.95,46.68,46.81,134100.0,34.7451,34.9311,34.7302,34.8269,134100.0
2011-11-07 15:55:00,46.82,46.94,46.79,46.92,91800.0,34.8344,34.9236,34.812,34.9088,91800.0
2011-11-08 09:30:00,47.44,48.0,47.44,47.96,70300.0,35.2956,35.7123,35.2956,35.6825,70300.0
2011-11-08 09:35:00,47.94,47.99,47.87,47.96,69200.0,35.6676,35.7048,35.6156,35.6825,69200.0
2011-11-08 09:40:00,47.95,47.97,47.71,47.9,30900.0,35.6751,35.69,35.4965,35.6379,30900.0
2011-11-08 09:45:00,47.91,47.96,47.72,47.77,26200.0,35.6453,35.6825,35.504,35.5412,26200.0
2011-11-08 09:50:00,47.8,47.95,47.78,47.8,17400.0,35.5635,35.6751,35.5486,35.5635,17400.0
2011-11-08 09:55:00,47.8,48.22,47.8,48.2,46700.0,35.5635,35.876,35.5635,35.8611,46700.0
2011-11-08 10:00:00,48.18,48.24,47.98,47.99,35800.0,35.8462,35.8908,35.6974,35.7048,35800.0
2011-11-08 10:05:00,48.02,48.06,47.94,48.0,22100.0,35.7272,35.7569,35.6676,35.7123,22100.0
2011-11-08 10:10:00,47.98,48.01,47.63,47.91,40600.0,35.6974,35.7197,35.437,35.6453,40600.0
2011-11-08 10:15:00,47.87,47.98,47.73,47.97,28300.0,35.6156,35.6974,35.5114,35.69,28300.0
2011-11-08 10:20:00,47.95,48.0,47.81,47.88,68800.0,35.6751,35.7123,35.5709,35.623,68800.0
2011-11-08 10:25:00,47.88,47.92,47.71,47.91,95100.0,35.623,35.6528,35.4965,35.6453,95100.0
2011-11-08 10:30:00,47.91,47.93,47.8,47.8,42900.0,35.6453,35.6602,35.5635,35.5635,42900.0
2011-11-08 10:35:00,47.81,47.98,47.81,47.91,19000.0,35.5709,35.6974,35.5709,35.6453,19000.0
2011-11-08 10:40:00,47.9,48.08,47.9,48.07,26400.0,35.6379,35.7718,35.6379,35.7644,26400.0
2011-11-08 10:45:00,48.05,48.16,47.99,48.0,21000.0,35.7495,35.8313,35.7048,35.7123,21000.0
2011-11-08 10:50:00,48.0,48.04,47.84,47.98,35100.0,35.7123,35.742,35.5932,35.6974,35100.0
2011-11-08 10:55:00,48.0,48.05,47.84,47.84,35100.0,35.7123,35.7495,35.5932,35.5932,35100.0
2011-11-08 11:00:00,47.84,47.98,47.79,47.86,35000.0,35.5932,35.6974,35.556,35.6081,35000.0
2011-11-08 11:05:00,47.89,47.89,47.56,47.71,35700.0,35.6304,35.6304,35.3849,35.4965,35700.0
2011-11-08 11:10:00,47.69,47.71,47.55,47.6,33200.0,35.4816,35.4965,35.3775,35.4147,33200.0
2011-11-08 11:15:00,47.58,47.65,47.47,47.54,17300.0,35.3998,35.4519,35.318,35.37,17300.0
2011-11-08 11:20:00,47.58,47.58,47.38,47.43,34200.0,35.3998,35.3998,35.251,35.2882,34200.0
2011-11-08 11:25:00,47.43,47.44,47.35,47.41,46600.0,35.2882,35.2956,35.2287,35.2733,46600.0
2011-11-08 11:30:00,47.41,47.5,47.39,47.49,25100.0,35.2733,35.3403,35.2584,35.3328,25100.0
2011-11-08 11:35:00,47.5,47.72,47.49,47.63,117800.0,35.3403,35.504,35.3328,35.437,117800.0
2011-11-08 11:40:00,47.64,47.74,47.57,47.74,38000.0,35.4444,35.5188,35.3924,35.5188,38000.0
2011-11-08 11:45:00,47.77,47.81,47.66,47.77,57900.0,35.5412,35.5709,35.4593,35.5412,57900.0
2011-11-08 11:50:00,47.76,47.82,47.7,47.78,22200.0,35.5337,35.5784,35.4891,35.5486,22200.0
2011-11-08 11:55:00,47.78,47.79,47.6,47.65,19600.0,35.5486,35.556,35.4147,35.4519,19600.0
2011-11-08 12:00:00,47.65,47.81,47.53,47.8,44200.0,35.4519,35.5709,35.3626,35.5635,44200.0
2011-11-08 12:05:00,47.8,47.85,47.72,47.84,25400.0,35.5635,35.6007,35.504,35.5932,25400.0
2011-11-08 12:10:00,47.86,47.88,47.73,47.76,11900.0,35.6081,35.623,35.5114,35.5337,11900.0
2011-11-08 12:15:00,47.77,47.82,47.73,47.77,20800.0,35.5412,35.5784,35.5114,35.5412,20800.0
2011-11-08 12:20:00,47.77,47.83,47.71,47.71,70900.0,35.5412,35.5858,35.4965,35.4965,70900.0
2011-11-08 12:25:00,47.72,47.76,47.7,47.7,18800.0,35.504,35.5337,35.4891,35.4891,18800.0
2011-11-08 12:30:00,47.71,47.81,47.7,47.79,25500.0,35.4965,35.5709,35.4891,35.556,25500.0
2011-11-08 12:35:00,47.8,47.86,47.78,47.85,74200.0,35.5635,35.6081,35.5486,35.6007,74200.0
2011-11-08 12:40:00,47.83,47.84,47.64,47.65,24500.0,35.5858,35.5932,35.4444,35.4519,24500.0
2011-11-08 12:45:00,47.66,47.71,47.59,47.59,8100.0,35.4593,35.4965,35.4072,35.4072,8100.0
2011-11-08 12:50:00,47.59,47.6,47.49,47.57,8200.0,35.4072,35.4147,35.3328,35.3924,8200.0
2011-11-08 12:55:00,47.57,47.6,47.54,47.57,9500.0,35.3924,35.4147,35.37,35.3924,9500.0
2011-11-08 13:00:00,47.57,47.65,47.51,47.63,15700.0,35.3924,35.4519,35.3477,35.437,15700.0
2011-11-08 13:05:00,47.64,47.64,47.5,47.5,15400.0,35.4444,35.4444,35.3403,35.3403,15400.0
2011-11-08 13:10:00,47.48,47.49,47.41,47.43,16100.0,35.3254,35.3328,35.2733,35.2882,16100.0
2011-11-08 13:15:00,47.43,47.52,47.37,47.44,26400.0,35.2882,35.3552,35.2436,35.2956,26400.0
2011-11-08 13:20:00,47.43,47.53,47.38,47.53,43300.0,35.2882,35.3626,35.251,35.3626,43300.0
2011-11-08 13:25:00,47.51,47.64,47.51,47.57,12000.0,35.3477,35.4444,35.3477,35.3924,12000.0
2011-11-08 13:30:00,47.57,47.58,47.48,47.51,19000.0,35.3924,35.3998,35.3254,35.3477,19000.0
2011-11-08 13:35:00,47.52,47.6,47.48,47.6,25100.0,35.3552,35.4147,35.3254,35.4147,25100.0
2011-11-08 13:40:00,47.61,47.67,47.6,47.6,23100.0,35.4221,35.4668,35.4147,35.4147,23100.0
2011-11-08 13:45:00,47.6,48.01,47.59,47.93,73200.0,35.4147,35.7197,35.4072,35.6602,73200.0
2011-11-08 13:50:00,47.94,48.04,47.94,47.97,136600.0,35.6676,35.742,35.6676,35.69,136600.0
2011-11-08 13:55:00,47.94,48.07,47.93,48.04,83200.0,35.6676,35.7644,35.6602,35.742,83200.0
2011-11-08 14:00:00,48.05,48.13,48.04,48.07,54700.0,35.7495,35.809,35.742,35.7644,54700.0
2011-11-08 14:05:00,48.09,48.17,48.08,48.14,66100.0,35.7792,35.8388,35.7718,35.8164,66100.0
2011-11-08 14:10:00,48.13,48.16,48.08,48.15,21500.0,35.809,35.8313,35.7718,35.8239,21500.0
2011-11-08 14:15:00,48.17,48.18,48.02,48.02,13700.0,35.8388,35.8462,35.7272,35.7272,13700.0
2011-11-08 14:20:00,48.0,48.21,47.99,48.21,24500.0,35.7123,35.8685,35.7048,35.8685,24500.0
2011-11-08 14:25:00,48.2,48.38,48.15,48.38,30400.0,35.8611,35.995,35.8239,35.995,30400.0
2011-11-08 14:30:00,48.36,48.45,48.27,48.28,36700.0,35.9801,36.0471,35.9132,35.9206,36700.0
2011-11-08 14:35:00,48.27,48.33,48.26,48.31,22200.0,35.9132,35.9578,35.9057,35.9429,22200.0
2011-11-08 14:40:00,48.31,48.41,48.25,48.33,20400.0,35.9429,36.0173,35.8983,35.9578,20400.0
2011-11-08 14:45:00,48.33,48.33,48.23,48.25,25300.0,35.9578,35.9578,35.8834,35.8983,25300.0
2011-11-08 14:50:00,48.25,48.34,48.24,48.31,17100.0,35.8983,35.9652,35.8908,35.9429,17100.0
2011-11-08 14:55:00,48.29,48.36,48.24,48.32,42100.0,35.928,35.9801,35.8908,35.9504,42100.0
2011-11-08 15:00:00,48.31,48.37,48.24,48.25,99400.0,35.9429,35.9876,35.8908,35.8983,99400.0
2011-11-08 15:05:00,48.25,48.31,48.24,48.27,75900.0,35.8983,35.9429,35.8908,35.9132,75900.0
2011-11-08 15:10:00,48.26,48.4,48.24,48.39,29700.0,35.9057,36.0099,35.8908,36.0024,29700.0
2011-11-08 15:15:00,48.38,48.48,48.28,48.29,67100.0,35.995,36.0694,35.9206,35.928,67100.0
2011-11-08 15:20:00,48.3,48.31,48.23,48.26,45000.0,35.9355,35.9429,35.8834,35.9057,45000.0
2011-11-08 15:25:00,48.26,48.34,48.23,48.33,34700.0,35.9057,35.9652,35.8834,35.9578,34700.0
2011-11-08 15:30:00,48.33,48.37,48.31,48.36,80500.0,35.9578,35.9876,35.9429,35.9801,80500.0
2011-11-08 15:35:00,48.36,48.45,48.3,48.44,47900.0,35.9801,36.0471,35.9355,36.0396,47900.0
2011-11-08 15:40:00,48.44,48.53,48.39,48.52,114400.0,36.0396,36.1066,36.0024,36.0992,114400.0
2011-11-08 15:45:00,48.52,48.59,48.47,48.55,124000.0,36.0992,36.1512,36.062,36.1215,124000.0
2011-11-08 15:50:00,48.55,48.62,48.45,48.48,221700.0,36.1215,36.1736,36.0471,36.0694,221700.0
2011-11-08 15:55:00,48.48,48.48,48.32,48.38,268900.0,36.0694,36.0694,35.9504,35.995,268900.0
2011-11-09 09:30:00,46.71,46.76,46.39,46.41,42400.0,34.7525,34.7897,34.5144,34.5293,42400.0
2011-11-09 09:35:00,46.41,46.46,46.1,46.15,54700.0,34.5293,34.5665,34.2987,34.3359,54700.0
2011-11-09 09:40:00,46.14,46.25,45.93,46.17,43000.0,34.3284,34.4103,34.1722,34.3507,43000.0
2011-11-09 09:45:00,46.18,46.21,46.06,46.15,31000.0,34.3582,34.3805,34.2689,34.3359,31000.0
2011-11-09 09:50:00,46.15,46.18,46.04,46.06,42200.0,34.3359,34.3582,34.254,34.2689,42200.0
2011-11-09 09:55:00,46.06,46.12,45.95,46.07,46400.0,34.2689,34.3135,34.1871,34.2763,46400.0
2011-11-09 10:00:00,46.05,46.15,45.98,46.12,29300.0,34.2615,34.3359,34.2094,34.3135,29300.0
2011-11-09 10:05:00,46.14,46.24,46.08,46.08,26100.0,34.3284,34.4028,34.2838,34.2838,26100.0
2011-11-09 10:10:00,46.12,46.28,46.07,46.24,8400.0,34.3135,34.4326,34.2763,34.4028,8400.0
2011-11-09 10:15:00,46.24,46.3,46.16,46.17,19800.0,34.4028,34.4475,34.3433,34.3507,19800.0
2011-11-09 10:20:00,46.16,46.24,46.12,46.19,21100.0,34.3433,34.4028,34.3135,34.3656,21100.0
2011-11-09 10:25:00,46.2,46.2,45.98,46.03,37000.0,34.3731,34.3731,34.2094,34.2466,37000.0
2011-11-09 10:30:00,46.05,46.15,46.01,46.13,23000.0,34.2615,34.3359,34.2317,34.321,23000.0
2011-11-09 10:35:00,46.11,46.13,45.96,46.01,21200.0,34.3061,34.321,34.1945,34.2317,21200.0
2011-11-09 10:40:00,46.02,46.09,45.99,46.07,11900.0,34.2391,34.2912,34.2168,34.2763,11900.0
2011-11-09 10:45:00,46.09,46.46,46.09,46.42,11700.0,34.2912,34.5665,34.2912,34.5368,11700.0
2011-11-09 10:50:00,46.36,46.45,46.34,46.37,8500.0,34.4921,34.5591,34.4772,34.4996,8500.0
2011-11-09 10:55:00,46.35,46.44,46.33,46.38,6600.0,34.4847,34.5516,34.4698,34.507,6600.0
2011-11-09 11:00:00,46.38,46.43,46.3,46.37,15400.0,34.507,34.5442,34.4475,34.4996,15400.0
2011-11-09 11:05:00,46.39,46.48,46.36,46.43,19700.0,34.5144,34.5814,34.4921,34.5442,19700.0
2011-11-09 11:10:00,46.4,46.53,46.4,46.5,13800.0,34.5219,34.6186,34.5219,34.5963,13800.0
2011-11-09 11:15:00,46.51,46.68,46.51,46.61,12000.0,34.6037,34.7302,34.6037,34.6781,12000.0
2011-11-09 11:20:00,46.62,46.7,46.62,46.65,5700.0,34.6856,34.7451,34.6856,34.7079,5700.0
2011-11-09 11:25:00,46.67,46.67,46.48,46.5,8200.0,34.7228,34.7228,34.5814,34.5963,8200.0
2011-11-09 11:30:00,46.48,46.53,46.45,46.52,9800.0,34.5814,34.6186,34.5591,34.6112,9800.0
2011-11-09 11:35:00,46.52,46.71,46.52,46.7,37600.0,34.6112,34.7525,34.6112,34.7451,37600.0
2011-11-09 11:40:00,46.69,46.77,46.67,46.73,63700.0,34.7376,34.7972,34.7228,34.7674,63700.0
2011-11-09 11:45:00,46.74,46.87,46.72,46.84,30000.0,34.7748,34.8716,34.76,34.8492,30000.0
2011-11-09 11:50:00,46.84,46.84,46.71,46.76,54200.0,34.8492,34.8492,34.7525,34.7897,54200.0
2011-11-09 11:55:00,46.77,46.77,46.55,46.61,55000.0,34.7972,34.7972,34.6335,34.6781,55000.0
2011-11-09 12:00:00,46.62,46.64,46.46,46.47,38900.0,34.6856,34.7004,34.5665,34.574,38900.0
2011-11-09 12:05:00,46.46,46.54,46.46,46.53,33400.0,34.5665,34.626,34.5665,34.6186,33400.0
2011-11-09 12:10:00,46.52,46.58,46.48,46.5,12800.0,34.6112,34.6558,34.5814,34.5963,12800.0
2011-11-09 12:15:00,46.49,46.52,46.39,46.5,43800.0,34.5888,34.6112,34.5144,34.5963,43800.0
2011-11-09 12:20:00,46.48,46.54,46.43,46.44,33300.0,34.5814,34.626,34.5442,34.5516,33300.0
2011-11-09 12:25:00,46.46,46.46,46.33,46.34,27500.0,34.5665,34.5665,34.4698,34.4772,27500.0
2011-11-09 12:30:00,46.34,46.43,46.29,46.31,27700.0,34.4772,34.5442,34.44,34.4549,27700.0
2011-11-09 12:35:00,46.3,46.38,46.3,46.3,22800.0,34.4475,34.507,34.4475,34.4475,22800.0
2011-11-09 12:40:00,46.29,46.39,46.24,46.34,34900.0,34.44,34.5144,34.4028,34.4772,34900.0
2011-11-09 12:45:00,46.34,46.36,46.27,46.35,41600.0,34.4772,34.4921,34.4252,34.4847,41600.0
2011-11-09 12:50:00,46.36,46.37,46.3,46.34,17200.0,34.4921,34.4996,34.4475,34.4772,17200.0
2011-11-09 12:55:00,46.34,46.46,46.33,46.42,21800.0,34.4772,34.5665,34.4698,34.5368,21800.0
2011-11-09 13:00:00,46.42,46.42,46.28,46.28,32600.0,34.5368,34.5368,34.4326,34.4326,32600.0
2011-11-09 13:05:00,46.28,46.4,46.28,46.33,27900.0,34.4326,34.5219,34.4326,34.4698,27900.0
2011-11-09 13:10:00,46.34,46.34,46.25,46.27,22300.0,34.4772,34.4772,34.4103,34.4252,22300.0
2011-11-09 13:15:00,46.27,46.3,46.25,46.28,28700.0,34.4252,34.4475,34.4103,34.4326,28700.0
2011-11-09 13:20:00,46.26,46.3,46.25,46.26,31300.0,34.4177,34.4475,34.4103,34.4177,31300.0
2011-11-09 13:25:00,46.26,46.32,46.25,46.31,21300.0,34.4177,34.4624,34.4103,34.4549,21300.0
2011-11-09 13:30:00,46.32,46.34,46.24,46.25,29200.0,34.4624,34.4772,34.4028,34.4103,29200.0
2011-11-09 13:35:00,46.25,46.32,46.2,46.25,23200.0,34.4103,34.4624,34.3731,34.4103,23200.0
2011-11-09 13:40:00,46.25,46.25,46.14,46.21,27500.0,34.4103,34.4103,34.3284,34.3805,27500.0
2011-11-09 13:45:00,46.21,46.21,46.03,46.03,19200.0,34.3805,34.3805,34.2466,34.2466,19200.0
2011-11-09 13:50:00,46.05,46.05,45.81,45.82,44000.0,34.2615,34.2615,34.0829,34.0903,44000.0
2011-11-09 13:55:00,45.82,45.92,45.66,45.9,46200.0,34.0903,34.1647,33.9713,34.1499,46200.0
2011-11-09 14:00:00,45.89,45.92,45.69,45.7,37000.0,34.1424,34.1647,33.9936,34.0011,37000.0
2011-11-09 14:05:00,45.69,45.72,45.52,45.64,29400.0,33.9936,34.0159,33.8671,33.9564,29400.0
2011-11-09 14:10:00,45.64,45.93,45.64,45.88,43700.0,33.9564,34.1722,33.9564,34.135,43700.0
2011-11-09 14:15:00,45.88,45.91,45.76,45.81,31400.0,34.135,34.1573,34.0457,34.0829,31400.0
2011-11-09 14:20:00,45.82,45.88,45.6,45.64,29100.0,34.0903,34.135,33.9267,33.9564,29100.0
2011-11-09 14:25:00,45.62,45.82,45.51,45.77,59200.0,33.9415,34.0903,33.8597,34.0531,59200.0
2011-11-09 14:30:00,45.77,45.82,45.63,45.81,47300.0,34.0531,34.0903,33.949,34.0829,47300.0
2011-11-09 14:35:00,45.81,45.88,45.78,45.84,44900.0,34.0829,34.135,34.0606,34.1052,44900.0
2011-11-09 14:40:00,45.82,45.92,45.68,45.92,34700.0,34.0903,34.1647,33.9862,34.1647,34700.0
2011-11-09 14:45:00,45.91,45.97,45.88,45.9,37300.0,34.1573,34.2019,34.135,34.1499,37300.0
2011-11-09 14:50:00,45.88,45.92,45.8,45.86,27700.0,34.135,34.1647,34.0755,34.1201,27700.0
2011-11-09 14:55:00,45.85,45.85,45.71,45.75,29200.0,34.1127,34.1127,34.0085,34.0383,29200.0
2011-11-09 15:00:00,45.74,45.78,45.66,45.68,44000.0,34.0308,34.0606,33.9713,33.9862,44000.0
2011-11-09 15:05:00,45.7,45.89,45.7,45.79,39500.0,34.0011,34.1424,34.0011,34.068,39500.0
2011-11-09 15:10:00,45.81,45.87,45.7,45.71,36600.0,34.0829,34.1275,34.0011,34.0085,36600.0
2011-11-09 15:15:00,45.72,45.79,45.64,45.71,36900.0,34.0159,34.068,33.9564,34.0085,36900.0
2011-11-09 15:20:00,45.71,45.84,45.71,45.74,38700.0,34.0085,34.1052,34.0085,34.0308,38700.0
2011-11-09 15:25:00,45.75,45.76,45.65,45.68,33800.0,34.0383,34.0457,33.9639,33.9862,33800.0
2011-11-09 15:30:00,45.67,45.69,45.53,45.56,56400.0,33.9787,33.9936,33.8746,33.8969,56400.0
2011-11-09 15:35:00,45.57,45.63,45.42,45.43,46900.0,33.9043,33.949,33.7927,33.8002,46900.0
2011-11-09 15:40:00,45.43,45.49,45.24,45.25,64600.0,33.8002,33.8448,33.6588,33.6663,64600.0
2011-11-09 15:45:00,45.25,45.57,45.25,45.35,103700.0,33.6663,33.9043,33.6663,33.7407,103700.0
2011-11-09 15:50:00,45.35,45.49,45.27,45.36,103800.0,33.7407,33.8448,33.6811,33.7481,103800.0
2011-11-09 15:55:00,45.36,45.56,45.25,45.37,228700.0,33.7481,33.8969,33.6663,33.7555,228700.0
2011-11-10 09:30:00,46.33,46.58,46.32,46.44,39600.0,34.4698,34.6558,34.4624,34.5516,39600.0
2011-11-10 09:35:00,46.41,46.56,46.34,46.41,28000.0,34.5293,34.6409,34.4772,34.5293,28000.0
2011-11-10 09:40:00,46.41,46.47,46.28,46.39,13700.0,34.5293,34.574,34.4326,34.5144,13700.0
2011-11-10 09:45:00,46.36,46.44,46.16,46.17,10100.0,34.4921,34.5516,34.3433,34.3507,10100.0
2011-11-10 09:50:00,46.16,46.18,45.89,45.91,19800.0,34.3433,34.3582,34.1424,34.1573,19800.0
2011-11-10 09:55:00,45.9,45.93,45.69,45.71,31300.0,34.1499,34.1722,33.9936,34.0085,31300.0
2011-11-10 10:00:00,45.7,45.72,45.61,45.65,51100.0,34.0011,34.0159,33.9341,33.9639,51100.0
2011-11-10 10:05:00,45.68,45.86,45.63,45.65,35200.0,33.9862,34.1201,33.949,33.9639,35200.0
2011-11-10 10:10:00,45.65,45.72,45.5,45.5,14700.0,33.9639,34.0159,33.8523,33.8523,14700.0
2011-11-10 10:15:00,45.51,45.55,45.41,45.45,15700.0,33.8597,33.8895,33.7853,33.8151,15700.0
2011-11-10 10:20:00,45.45,45.6,45.37,45.49,15800.0,33.8151,33.9267,33.7555,33.8448,15800.0
2011-11-10 10:25:00,45.49,45.53,45.36,45.37,31800.0,33.8448,33.8746,33.7481,33.7555,31800.0
2011-11-10 10:30:00,45.35,45.36,45.17,45.23,29700.0,33.7407,33.7481,33.6067,33.6514,29700.0
2011-11-10 10:35:00,45.24,45.47,45.24,45.44,14000.0,33.6588,33.8299,33.6588,33.8076,14000.0
2011-11-10 10:40:00,45.47,45.52,45.33,45.33,13900.0,33.8299,33.8671,33.7258,33.7258,13900.0
2011-11-10 10:45:00,45.3,45.35,45.18,45.19,11100.0,33.7035,33.7407,33.6142,33.6216,11100.0
2011-11-10 10:50:00,45.19,45.4,45.19,45.34,24600.0,33.6216,33.7779,33.6216,33.7332,24600.0
2011-11-10 10:55:00,45.33,45.38,45.26,45.3,15200.0,33.7258,33.763,33.6737,33.7035,15200.0
2011-11-10 11:00:00,45.3,45.44,45.25,45.42,14400.0,33.7035,33.8076,33.6663,33.7927,14400.0
2011-11-10 11:05:00,45.42,45.44,45.32,45.38,13200.0,33.7927,33.8076,33.7183,33.763,13200.0
2011-11-10 11:10:00,45.39,45.45,45.22,45.26,10300.0,33.7704,33.8151,33.6439,33.6737,10300.0
2011-11-10 11:15:00,45.25,45.41,45.22,45.4,26000.0,33.6663,33.7853,33.6439,33.7779,26000.0
2011-11-10 11:20:00,45.4,45.42,45.25,45.32,41600.0,33.7779,33.7927,33.6663,33.7183,41600.0
2011-11-10 11:25:00,45.32,45.46,45.3,45.4,15300.0,33.7183,33.8225,33.7035,33.7779,15300.0
2011-11-10 11:30:00,45.39,45.49,45.33,45.49,55800.0,33.7704,33.8448,33.7258,33.8448,55800.0
2011-11-10 11:35:00,45.48,45.52,45.44,45.47,39400.0,33.8374,33.8671,33.8076,33.8299,39400.0
2011-11-10 11:40:00,45.46,45.78,45.44,45.78,20700.0,33.8225,34.0606,33.8076,34.0606,20700.0
2011-11-10 11:45:00,45.8,45.92,45.72,45.85,14400.0,34.0755,34.1647,34.0159,34.1127,14400.0
2011-11-10 11:50:00,45.85,45.86,45.79,45.79,20200.0,34.1127,34.1201,34.068,34.068,20200.0
2011-11-10 11:55:00,45.81,45.82,45.72,45.78,13100.0,34.0829,34.0903,34.0159,34.0606,13100.0
2011-11-10 12:00:00,45.78,45.86,45.76,45.77,19100.0,34.0606,34.1201,34.0457,34.0531,19100.0
2011-11-10 12:05:00,45.76,45.9,45.76,45.84,9000.0,34.0457,34.1499,34.0457,34.1052,9000.0
2011-11-10 12:10:00,45.87,45.91,45.67,45.73,13400.0,34.1275,34.1573,33.9787,34.0234,13400.0
2011-11-10 12:15:00,45.75,45.83,45.75,45.76,8300.0,34.0383,34.0978,34.0383,34.0457,8300.0
2011-11-10 12:20:00,45.79,45.87,45.78,45.84,8500.0,34.068,34.1275,34.0606,34.1052,8500.0
2011-11-10 12:25:00,45.85,45.86,45.75,45.75,9900.0,34.1127,34.1201,34.0383,34.0383,9900.0
2011-11-10 12:30:00,45.77,45.77,45.59,45.59,9300.0,34.0531,34.0531,33.9192,33.9192,9300.0
2011-11-10 12:35:00,45.58,45.59,45.44,45.52,77400.0,33.9118,33.9192,33.8076,33.8671,77400.0
2011-11-10 12:40:00,45.52,45.62,45.52,45.56,26800.0,33.8671,33.9415,33.8671,33.8969,26800.0
2011-11-10 12:45:00,45.56,45.72,45.56,45.71,9000.0,33.8969,34.0159,33.8969,34.0085,9000.0
2011-11-10 12:50:00,45.72,45.9,45.72,45.88,11900.0,34.0159,34.1499,34.0159,34.135,11900.0
2011-11-10 12:55:00,45.91,45.92,45.83,45.85,25200.0,34.1573,34.1647,34.0978,34.1127,25200.0
2011-11-10 13:00:00,45.88,45.91,45.81,45.84,22700.0,34.135,34.1573,34.0829,34.1052,22700.0
2011-11-10 13:05:00,45.84,45.84,45.74,45.78,10400.0,34.1052,34.1052,34.0308,34.0606,10400.0
2011-11-10 13:10:00,45.8,46.04,45.79,46.02,32200.0,34.0755,34.254,34.068,34.2391,32200.0
2011-11-10 13:15:00,46.03,46.11,45.98,45.98,37400.0,34.2466,34.3061,34.2094,34.2094,37400.0
2011-11-10 13:20:00,46.0,46.01,45.95,45.96,33300.0,34.2243,34.2317,34.1871,34.1945,33300.0
2011-11-10 13:25:00,45.98,46.0,45.82,45.86,16100.0,34.2094,34.2243,34.0903,34.1201,16100.0
2011-11-10 13:30:00,45.86,45.96,45.85,45.86,9900.0,34.1201,34.1945,34.1127,34.1201,9900.0
2011-11-10 13:35:00,45.86,45.88,45.81,45.84,7100.0,34.1201,34.135,34.0829,34.1052,7100.0
2011-11-10 13:40:00,45.84,45.95,45.82,45.82,9100.0,34.1052,34.1871,34.0903,34.0903,9100.0
2011-11-10 13:45:00,45.79,45.83,45.76,45.76,9800.0,34.068,34.0978,34.0457,34.0457,9800.0
2011-11-10 13:50:00,45.76,45.84,45.74,45.81,11300.0,34.0457,34.1052,34.0308,34.0829,11300.0
2011-11-10 13:55:00,45.83,45.99,45.82,45.96,8600.0,34.0978,34.2168,34.0903,34.1945,8600.0
2011-11-10 14:00:00,45.98,46.0,45.7,45.7,21600.0,34.2094,34.2243,34.0011,34.0011,21600.0
2011-11-10 14:05:00,45.71,45.77,45.59,45.66,23200.0,34.0085,34.0531,33.9192,33.9713,23200.0
2011-11-10 14:10:00,45.68,45.81,45.67,45.79,24500.0,33.9862,34.0829,33.9787,34.068,24500.0
2011-11-10 14:15:00,45.79,45.93,45.73,45.84,13800.0,34.068,34.1722,34.0234,34.1052,13800.0
2011-11-10 14:20:00,45.82,45.83,45.6,45.78,41000.0,34.0903,34.0978,33.9267,34.0606,41000.0
2011-11-10 14:25:00,45.77,45.77,45.56,45.6,35100.0,34.0531,34.0531,33.8969,33.9267,35100.0
2011-11-10 14:30:00,45.6,45.71,45.57,45.67,18500.0,33.9267,34.0085,33.9043,33.9787,18500.0
2011-11-10 14:35:00,45.66,45.68,45.51,45.59,20000.0,33.9713,33.9862,33.8597,33.9192,20000.0
2011-11-10 14:40:00,45.58,45.71,45.55,45.69,28000.0,33.9118,34.0085,33.8895,33.9936,28000.0
2011-11-10 14:45:00,45.69,45.69,45.58,45.58,21900.0,33.9936,33.9936,33.9118,33.9118,21900.0
2011-11-10 14:50:00,45.6,45.65,45.48,45.48,16600.0,33.9267,33.9639,33.8374,33.8374,16600.0
2011-11-10 14:55:00,45.48,45.5,45.29,45.32,22200.0,33.8374,33.8523,33.696,33.7183,22200.0
2011-11-10 15:00:00,45.33,45.48,45.3,45.48,23500.0,33.7258,33.8374,33.7035,33.8374,23500.0
2011-11-10 15:05:00,45.47,45.57,45.39,45.41,24000.0,33.8299,33.9043,33.7704,33.7853,24000.0
2011-11-10 15:10:00,45.41,45.54,45.4,45.5,23400.0,33.7853,33.882,33.7779,33.8523,23400.0
2011-11-10 15:15:00,45.48,45.52,45.36,45.4,39800.0,33.8374,33.8671,33.7481,33.7779,39800.0
2011-11-10 15:20:00,45.41,45.52,45.33,45.46,34100.0,33.7853,33.8671,33.7258,33.8225,34100.0
2011-11-10 15:25:00,45.47,45.62,45.45,45.53,128800.0,33.8299,33.9415,33.8151,33.8746,128800.0
2011-11-10 15:30:00,45.53,45.61,45.37,45.45,86400.0,33.8746,33.9341,33.7555,33.8151,86400.0
2011-11-10 15:35:00,45.44,45.52,45.34,45.47,55200.0,33.8076,33.8671,33.7332,33.8299,55200.0
2011-11-10 15:40:00,45.47,45.5,45.34,45.35,72600.0,33.8299,33.8523,33.7332,33.7407,72600.0
2011-11-10 15:45:00,45.36,45.55,45.35,45.48,67600.0,33.7481,33.8895,33.7407,33.8374,67600.0
2011-11-10 15:50:00,45.47,45.69,45.43,45.65,213800.0,33.8299,33.9936,33.8002,33.9639,213800.0
2011-11-10 15:55:00,45.65,45.65,45.48,45.56,124300.0,33.9639,33.9639,33.8374,33.8969,124300.0
2011-11-11 09:30:00,46.46,46.91,46.43,46.82,35400.0,34.5665,34.9013,34.5442,34.8344,35400.0
2011-11-11 09:35:00,46.79,46.96,46.76,46.91,16000.0,34.812,34.9385,34.7897,34.9013,16000.0
2011-11-11 09:40:00,46.95,47.12,46.92,46.94,12300.0,34.9311,35.0576,34.9088,34.9236,12300.0
2011-11-11 09:45:00,46.97,46.98,46.85,46.85,10900.0,34.946,34.9534,34.8567,34.8567,10900.0
2011-11-11 09:50:00,46.83,46.94,46.79,46.89,14800.0,34.8418,34.9236,34.812,34.8864,14800.0
2011-11-11 09:55:00,46.93,47.01,46.81,46.81,14800.0,34.9162,34.9757,34.8269,34.8269,14800.0
2011-11-11 10:00:00,46.85,46.9,46.76,46.82,31500.0,34.8567,34.8939,34.7897,34.8344,31500.0
2011-11-11 10:05:00,46.84,46.85,46.76,46.79,16200.0,34.8492,34.8567,34.7897,34.812,16200.0
2011-11-11 10:10:00,46.78,46.85,46.74,46.74,13100.0,34.8046,34.8567,34.7748,34.7748,13100.0
2011-11-11 10:15:00,46.75,46.79,46.62,46.63,21400.0,34.7823,34.812,34.6856,34.693,21400.0
2011-11-11 10:20:00,46.61,46.79,46.61,46.77,15900.0,34.6781,34.812,34.6781,34.7972,15900.0
2011-11-11 10:25:00,46.79,46.81,46.73,46.8,9300.0,34.812,34.8269,34.7674,34.8195,9300.0
2011-11-11 10:30:00,46.8,46.85,46.78,46.81,30500.0,34.8195,34.8567,34.8046,34.8269,30500.0
2011-11-11 10:35:00,46.8,46.87,46.78,46.8,22600.0,34.8195,34.8716,34.8046,34.8195,22600.0
2011-11-11 10:40:00,46.82,46.85,46.79,46.82,21900.0,34.8344,34.8567,34.812,34.8344,21900.0
2011-11-11 10:45:00,46.82,46.87,46.79,46.84,22300.0,34.8344,34.8716,34.812,34.8492,22300.0
2011-11-11 10:50:00,46.87,46.89,46.82,46.89,21200.0,34.8716,34.8864,34.8344,34.8864,21200.0
2011-11-11 10:55:00,46.86,46.91,46.85,46.86,16000.0,34.8641,34.9013,34.8567,34.8641,16000.0
2011-11-11 11:00:00,46.87,46.91,46.83,46.88,11700.0,34.8716,34.9013,34.8418,34.879,11700.0
2011-11-11 11:05:00,46.87,46.94,46.85,46.91,10500.0,34.8716,34.9236,34.8567,34.9013,10500.0
2011-11-11 11:10:00,46.93,46.95,46.88,46.92,27000.0,34.9162,34.9311,34.879,34.9088,27000.0
2011-11-11 11:15:00,46.92,46.97,46.87,46.91,43700.0,34.9088,34.946,34.8716,34.9013,43700.0
2011-11-11 11:20:00,46.91,46.94,46.88,46.89,11000.0,34.9013,34.9236,34.879,34.8864,11000.0
2011-11-11 11:25:00,46.89,46.96,46.89,46.96,12100.0,34.8864,34.9385,34.8864,34.9385,12100.0
2011-11-11 11:30:00,46.97,47.01,46.88,46.91,8500.0,34.946,34.9757,34.879,34.9013,8500.0
2011-11-11 11:35:00,46.92,46.98,46.91,46.98,11900.0,34.9088,34.9534,34.9013,34.9534,11900.0
2011-11-11 11:40:00,46.99,47.0,46.95,47.0,12100.0,34.9608,34.9683,34.9311,34.9683,12100.0
2011-11-11 11:45:00,46.99,47.04,46.92,46.97,9400.0,34.9608,34.998,34.9088,34.946,9400.0
2011-11-11 11:50:00,46.96,46.96,46.87,46.93,8600.0,34.9385,34.9385,34.8716,34.9162,8600.0
2011-11-11 11:55:00,46.95,46.96,46.9,46.95,8700.0,34.9311,34.9385,34.8939,34.9311,8700.0
2011-11-11 12:00:00,46.95,46.98,46.91,46.96,10200.0,34.9311,34.9534,34.9013,34.9385,10200.0
2011-11-11 12:05:00,46.96,47.13,46.95,47.07,21400.0,34.9385,35.065,34.9311,35.0204,21400.0
2011-11-11 12:10:00,47.08,47.16,47.05,47.15,12000.0,35.0278,35.0873,35.0055,35.0799,12000.0
2011-11-11 12:15:00,47.14,47.16,47.04,47.06,12100.0,35.0724,35.0873,34.998,35.0129,12100.0
2011-11-11 12:20:00,47.06,47.1,47.0,47.0,10200.0,35.0129,35.0427,34.9683,34.9683,10200.0
2011-11-11 12:25:00,47.01,47.02,46.95,47.02,10600.0,34.9757,34.9832,34.9311,34.9832,10600.0
2011-11-11 12:30:00,47.05,47.08,46.99,47.02,11700.0,35.0055,35.0278,34.9608,34.9832,11700.0
2011-11-11 12:35:00,47.02,47.06,47.01,47.05,17200.0,34.9832,35.0129,34.9757,35.0055,17200.0
2011-11-11 12:40:00,47.05,47.15,47.05,47.13,13400.0,35.0055,35.0799,35.0055,35.065,13400.0
2011-11-11 12:45:00,47.13,47.22,47.1,47.14,11300.0,35.065,35.132,35.0427,35.0724,11300.0
2011-11-11 12:50:00,47.12,47.12,47.06,47.06,8400.0,35.0576,35.0576,35.0129,35.0129,8400.0
2011-11-11 12:55:00,47.07,47.14,47.07,47.13,11600.0,35.0204,35.0724,35.0204,35.065,11600.0
2011-11-11 13:00:00,47.13,47.21,47.13,47.18,11100.0,35.065,35.1245,35.065,35.1022,11100.0
2011-11-11 13:05:00,47.18,47.3,47.17,47.25,21200.0,35.1022,35.1915,35.0948,35.1543,21200.0
2011-11-11 13:10:00,47.28,47.28,47.21,47.24,24500.0,35.1766,35.1766,35.1245,35.1468,24500.0
2011-11-11 13:15:00,47.22,47.25,47.2,47.23,8400.0,35.132,35.1543,35.1171,35.1394,8400.0
2011-11-11 13:20:00,47.23,47.25,47.14,47.17,25900.0,35.1394,35.1543,35.0724,35.0948,25900.0
2011-11-11 13:25:00,47.15,47.15,47.0,47.06,19900.0,35.0799,35.0799,34.9683,35.0129,19900.0
2011-11-11 13:30:00,47.06,47.09,47.02,47.09,9000.0,35.0129,35.0352,34.9832,35.0352,9000.0
2011-11-11 13:35:00,47.09,47.16,47.07,47.14,12900.0,35.0352,35.0873,35.0204,35.0724,12900.0
2011-11-11 13:40:00,47.14,47.2,47.13,47.17,15800.0,35.0724,35.1171,35.065,35.0948,15800.0
2011-11-11 13:45:00,47.16,47.29,47.16,47.26,12900.0,35.0873,35.184,35.0873,35.1617,12900.0
2011-11-11 13:50:00,47.25,47.25,47.15,47.15,17000.0,35.1543,35.1543,35.0799,35.0799,17000.0
2011-11-11 13:55:00,47.17,47.17,47.1,47.15,19600.0,35.0948,35.0948,35.0427,35.0799,19600.0
2011-11-11 14:00:00,47.16,47.23,47.12,47.19,27100.0,35.0873,35.1394,35.0576,35.1096,27100.0
2011-11-11 14:05:00,47.18,47.26,47.18,47.22,14000.0,35.1022,35.1617,35.1022,35.132,14000.0
2011-11-11 14:10:00,47.23,47.32,47.21,47.24,27900.0,35.1394,35.2064,35.1245,35.1468,27900.0
2011-11-11 14:15:00,47.24,47.27,47.2,47.23,20100.0,35.1468,35.1692,35.1171,35.1394,20100.0
2011-11-11 14:20:00,47.22,47.25,47.08,47.1,29800.0,35.132,35.1543,35.0278,35.0427,29800.0
2011-11-11 14:25:00,47.1,47.14,47.06,47.11,14600.0,35.0427,35.0724,35.0129,35.0501,14600.0
2011-11-11 14:30:00,47.13,47.21,47.11,47.21,18900.0,35.065,35.1245,35.0501,35.1245,18900.0
2011-11-11 14:35:00,47.2,47.26,47.14,47.15,9300.0,35.1171,35.1617,35.0724,35.0799,9300.0
2011-11-11 14:40:00,47.15,47.22,47.14,47.15,10900.0,35.0799,35.132,35.0724,35.0799,10900.0
2011-11-11 14:45:00,47.15,47.19,47.13,47.15,15700.0,35.0799,35.1096,35.065,35.0799,15700.0
2011-11-11 14:50:00,47.15,47.23,47.14,47.17,16400.0,35.0799,35.1394,35.0724,35.0948,16400.0
2011-11-11 14:55:00,47.19,47.19,47.06,47.15,14800.0,35.1096,35.1096,35.0129,35.0799,14800.0
2011-11-11 15:00:00,47.13,47.15,47.06,47.12,18100.0,35.065,35.0799,35.0129,35.0576,18100.0
2011-11-11 15:05:00,47.12,47.14,46.97,47.08,60200.0,35.0576,35.0724,34.946,35.0278,60200.0
2011-11-11 15:10:00,47.08,47.09,46.99,47.04,22000.0,35.0278,35.0352,34.9608,34.998,22000.0
2011-11-11 15:15:00,47.05,47.12,46.99,47.11,44000.0,35.0055,35.0576,34.9608,35.0501,44000.0
2011-11-11 15:20:00,47.12,47.13,47.02,47.02,28100.0,35.0576,35.065,34.9832,34.9832,28100.0
2011-11-11 15:25:00,47.01,47.12,47.01,47.11,29600.0,34.9757,35.0576,34.9757,35.0501,29600.0
2011-11-11 15:30:00,47.13,47.13,47.05,47.1,21900.0,35.065,35.065,35.0055,35.0427,21900.0
2011-11-11 15:35:00,47.09,47.09,47.02,47.06,32500.0,35.0352,35.0352,34.9832,35.0129,32500.0
2011-11-11 15:40:00,47.04,47.13,47.01,47.08,33200.0,34.998,35.065,34.9757,35.0278,33200.0
2011-11-11 15:45:00,47.08,47.18,47.0,47.18,51100.0,35.0278,35.1022,34.9683,35.1022,51100.0
2011-11-11 15:50:00,47.17,47.26,47.12,47.19,71400.0,35.0948,35.1617,35.0576,35.1096,71400.0
2011-11-11 15:55:00,47.21,47.29,47.17,47.22,139900.0,35.1245,35.184,35.0948,35.132,139900.0
2011-11-14 09:30:00,46.76,46.82,46.47,46.65,46800.0,34.7897,34.8344,34.574,34.7079,46800.0
2011-11-14 09:35:00,46.69,46.95,46.61,46.89,48200.0,34.7376,34.9311,34.6781,34.8864,48200.0
2011-11-14 09:40:00,46.86,47.0,46.86,46.91,35500.0,34.8641,34.9683,34.8641,34.9013,35500.0
2011-11-14 09:45:00,46.91,46.97,46.82,46.85,45500.0,34.9013,34.946,34.8344,34.8567,45500.0
2011-11-14 09:50:00,46.79,46.82,46.68,46.76,24900.0,34.812,34.8344,34.7302,34.7897,24900.0
2011-11-14 09:55:00,46.77,46.83,46.72,46.81,12800.0,34.7972,34.8418,34.76,34.8269,12800.0
2011-11-14 10:00:00,46.77,46.91,46.71,46.77,38900.0,34.7972,34.9013,34.7525,34.7972,38900.0
2011-11-14 10:05:00,46.75,46.92,46.72,46.92,36400.0,34.7823,34.9088,34.76,34.9088,36400.0
2011-11-14 10:10:00,46.91,46.97,46.79,46.83,17800.0,34.9013,34.946,34.812,34.8418,17800.0
2011-11-14 10:15:00,46.82,46.82,46.58,46.65,22100.0,34.8344,34.8344,34.6558,34.7079,22100.0
2011-11-14 10:20:00,46.67,46.75,46.67,46.72,19300.0,34.7228,34.7823,34.7228,34.76,19300.0
2011-11-14 10:25:00,46.74,46.79,46.72,46.76,9100.0,34.7748,34.812,34.76,34.7897,9100.0
2011-11-14 10:30:00,46.77,46.81,46.74,46.76,30800.0,34.7972,34.8269,34.7748,34.7897,30800.0
2011-11-14 10:35:00,46.74,46.83,46.7,46.8,9700.0,34.7748,34.8418,34.7451,34.8195,9700.0
2011-11-14 10:40:00,46.78,46.78,46.62,46.69,9900.0,34.8046,34.8046,34.6856,34.7376,9900.0
2011-11-14 10:45:00,46.69,46.69,46.56,46.64,7900.0,34.7376,34.7376,34.6409,34.7004,7900.0
2011-11-14 10:50:00,46.62,46.71,46.57,46.7,10400.0,34.6856,34.7525,34.6484,34.7451,10400.0
2011-11-14 10:55:00,46.71,46.73,46.65,46.7,6100.0,34.7525,34.7674,34.7079,34.7451,6100.0
2011-11-14 11:00:00,46.69,46.83,46.65,46.79,7000.0,34.7376,34.8418,34.7079,34.812,7000.0
2011-11-14 11:05:00,46.78,46.83,46.77,46.81,7900.0,34.8046,34.8418,34.7972,34.8269,7900.0
2011-11-14 11:10:00,46.81,46.81,46.69,46.69,12900.0,34.8269,34.8269,34.7376,34.7376,12900.0
2011-11-14 11:15:00,46.66,46.71,46.65,46.68,15500.0,34.7153,34.7525,34.7079,34.7302,15500.0
2011-11-14 11:20:00,46.66,46.78,46.66,46.78,6200.0,34.7153,34.8046,34.7153,34.8046,6200.0
2011-11-14 11:25:00,46.77,46.78,46.6,46.6,8900.0,34.7972,34.8046,34.6707,34.6707,8900.0
2011-11-14 11:30:00,46.6,46.7,46.58,46.67,7000.0,34.6707,34.7451,34.6558,34.7228,7000.0
2011-11-14 11:35:00,46.65,46.65,46.54,46.54,6300.0,34.7079,34.7079,34.626,34.626,6300.0
2011-11-14 11:40:00,46.55,46.56,46.4,46.42,7700.0,34.6335,34.6409,34.5219,34.5368,7700.0
2011-11-14 11:45:00,46.42,46.46,46.38,46.41,6100.0,34.5368,34.5665,34.507,34.5293,6100.0
2011-11-14 11:50:00,46.43,46.47,46.3,46.32,17700.0,34.5442,34.574,34.4475,34.4624,17700.0
2011-11-14 11:55:00,46.34,46.38,46.29,46.36,16100.0,34.4772,34.507,34.44,34.4921,16100.0
2011-11-14 12:00:00,46.38,46.4,46.29,46.29,10700.0,34.507,34.5219,34.44,34.44,10700.0
2011-11-14 12:05:00,46.29,46.4,46.25,46.4,7400.0,34.44,34.5219,34.4103,34.5219,7400.0
2011-11-14 12:10:00,46.39,46.39,46.27,46.31,6500.0,34.5144,34.5144,34.4252,34.4549,6500.0
2011-11-14 12:15:00,46.3,46.36,46.22,46.22,8500.0,34.4475,34.4921,34.3879,34.3879,8500.0
2011-11-14 12:20:00,46.24,46.28,46.13,46.13,8300.0,34.4028,34.4326,34.321,34.321,8300.0
2011-11-14 12:25:00,46.13,46.18,46.08,46.17,14000.0,34.321,34.3582,34.2838,34.3507,14000.0
2011-11-14 12:30:00,46.15,46.18,46.1,46.12,7800.0,34.3359,34.3582,34.2987,34.3135,7800.0
2011-11-14 12:35:00,46.13,46.22,46.09,46.19,10400.0,34.321,34.3879,34.2912,34.3656,10400.0
2011-11-14 12:40:00,46.2,46.27,46.17,46.24,4700.0,34.3731,34.4252,34.3507,34.4028,4700.0
2011-11-14 12:45:00,46.22,46.26,46.2,46.23,4500.0,34.3879,34.4177,34.3731,34.3954,4500.0
2011-11-14 12:50:00,46.23,46.31,46.22,46.31,9800.0,34.3954,34.4549,34.3879,34.4549,9800.0
2011-11-14 12:55:00,46.3,46.31,46.27,46.28,11700.0,34.4475,34.4549,34.4252,34.4326,11700.0
2011-11-14 13:00:00,46.28,46.28,46.2,46.26,6700.0,34.4326,34.4326,34.3731,34.4177,6700.0
2011-11-14 13:05:00,46.26,46.26,46.19,46.23,6900.0,34.4177,34.4177,34.3656,34.3954,6900.0
2011-11-14 13:10:00,46.23,46.3,46.19,46.3,3800.0,34.3954,34.4475,34.3656,34.4475,3800.0
2011-11-14 13:15:00,46.28,46.3,46.22,46.28,6800.0,34.4326,34.4475,34.3879,34.4326,6800.0
2011-11-14 13:20:00,46.27,46.35,46.25,46.35,7000.0,34.4252,34.4847,34.4103,34.4847,7000.0
2011-11-14 13:25:00,46.31,46.38,46.29,46.35,4300.0,34.4549,34.507,34.44,34.4847,4300.0
2011-11-14 13:30:00,46.34,46.38,46.33,46.33,3800.0,34.4772,34.507,34.4698,34.4698,3800.0
2011-11-14 13:35:00,46.33,46.45,46.3,46.39,12600.0,34.4698,34.5591,34.4475,34.5144,12600.0
2011-11-14 13:40:00,46.4,46.43,46.34,46.4,22400.0,34.5219,34.5442,34.4772,34.5219,22400.0
2011-11-14 13:45:00,46.41,46.43,46.36,46.38,18800.0,34.5293,34.5442,34.4921,34.507,18800.0
2011-11-14 13:50:00,46.39,46.44,46.36,46.4,22400.0,34.5144,34.5516,34.4921,34.5219,22400.0
2011-11-14 13:55:00,46.41,46.44,46.37,46.38,23800.0,34.5293,34.5516,34.4996,34.507,23800.0
2011-11-14 14:00:00,46.37,46.41,46.32,46.41,26100.0,34.4996,34.5293,34.4624,34.5293,26100.0
2011-11-14 14:05:00,46.41,46.46,46.4,46.43,10200.0,34.5293,34.5665,34.5219,34.5442,10200.0
2011-11-14 14:10:00,46.44,46.51,46.43,46.48,9800.0,34.5516,34.6037,34.5442,34.5814,9800.0
2011-11-14 14:15:00,46.48,46.5,46.43,46.43,11600.0,34.5814,34.5963,34.5442,34.5442,11600.0
2011-11-14 14:20:00,46.44,46.48,46.42,46.47,19600.0,34.5516,34.5814,34.5368,34.574,19600.0
2011-11-14 14:25:00,46.45,46.45,46.35,46.36,15000.0,34.5591,34.5591,34.4847,34.4921,15000.0
2011-11-14 14:30:00,46.37,46.39,46.34,46.37,28400.0,34.4996,34.5144,34.4772,34.4996,28400.0
2011-11-14 14:35:00,46.36,46.43,46.34,46.37,28800.0,34.4921,34.5442,34.4772,34.4996,28800.0
2011-11-14 14:40:00,46.36,46.41,46.33,46.38,12100.0,34.4921,34.5293,34.4698,34.507,12100.0
2011-11-14 14:45:00,46.38,46.38,46.32,46.35,27000.0,34.507,34.507,34.4624,34.4847,27000.0
2011-11-14 14:50:00,46.35,46.39,46.29,46.36,35700.0,34.4847,34.5144,34.44,34.4921,35700.0
2011-11-14 14:55:00,46.36,46.38,46.29,46.35,64300.0,34.4921,34.507,34.44,34.4847,64300.0
2011-11-14 15:00:00,46.34,46.48,46.34,46.44,30400.0,34.4772,34.5814,34.4772,34.5516,30400.0
2011-11-14 15:05:00,46.45,46.48,46.44,46.46,47000.0,34.5591,34.5814,34.5516,34.5665,47000.0
2011-11-14 15:10:00,46.47,46.53,46.46,46.52,63600.0,34.574,34.6186,34.5665,34.6112,63600.0
2011-11-14 15:15:00,46.53,46.53,46.48,46.48,68800.0,34.6186,34.6186,34.5814,34.5814,68800.0
2011-11-14 15:20:00,46.47,46.54,46.47,46.52,29200.0,34.574,34.626,34.574,34.6112,29200.0
2011-11-14 15:25:00,46.52,46.62,46.5,46.59,30100.0,34.6112,34.6856,34.5963,34.6632,30100.0
2011-11-14 15:30:00,46.57,46.68,46.57,46.68,50300.0,34.6484,34.7302,34.6484,34.7302,50300.0
2011-11-14 15:35:00,46.67,46.7,46.59,46.66,46300.0,34.7228,34.7451,34.6632,34.7153,46300.0
2011-11-14 15:40:00,46.66,46.83,46.66,46.81,58100.0,34.7153,34.8418,34.7153,34.8269,58100.0
2011-11-14 15:45:00,46.81,46.88,46.78,46.81,112600.0,34.8269,34.879,34.8046,34.8269,112600.0
2011-11-14 15:50:00,46.81,46.83,46.67,46.81,74800.0,34.8269,34.8418,34.7228,34.8269,74800.0
2011-11-14 15:55:00,46.81,46.81,46.71,46.79,198900.0,34.8269,34.8269,34.7525,34.812,198900.0
2011-11-15 09:30:00,46.33,46.41,46.22,46.29,25000.0,34.4698,34.5293,34.3879,34.44,25000.0
2011-11-15 09:35:00,46.24,46.73,46.24,46.68,28500.0,34.4028,34.7674,34.4028,34.7302,28500.0
2011-11-15 09:40:00,46.68,46.69,46.54,46.61,13900.0,34.7302,34.7376,34.626,34.6781,13900.0
2011-11-15 09:45:00,46.6,46.74,46.56,46.66,18700.0,34.6707,34.7748,34.6409,34.7153,18700.0
2011-11-15 09:50:00,46.67,46.71,46.64,46.67,20400.0,34.7228,34.7525,34.7004,34.7228,20400.0
2011-11-15 09:55:00,46.67,46.74,46.64,46.69,16900.0,34.7228,34.7748,34.7004,34.7376,16900.0
2011-11-15 10:00:00,46.67,46.7,46.45,46.47,17100.0,34.7228,34.7451,34.5591,34.574,17100.0
2011-11-15 10:05:00,46.48,46.57,46.46,46.47,14200.0,34.5814,34.6484,34.5665,34.574,14200.0
2011-11-15 10:10:00,46.49,46.52,46.28,46.33,36800.0,34.5888,34.6112,34.4326,34.4698,36800.0
2011-11-15 10:15:00,46.3,46.34,46.19,46.21,25500.0,34.4475,34.4772,34.3656,34.3805,25500.0
2011-11-15 10:20:00,46.19,46.23,46.01,46.02,38800.0,34.3656,34.3954,34.2317,34.2391,38800.0
2011-11-15 10:25:00,46.03,46.18,46.03,46.1,56900.0,34.2466,34.3582,34.2466,34.2987,56900.0
2011-11-15 10:30:00,46.1,46.42,46.08,46.36,38400.0,34.2987,34.5368,34.2838,34.4921,38400.0
2011-11-15 10:35:00,46.35,46.39,46.22,46.22,10200.0,34.4847,34.5144,34.3879,34.3879,10200.0
2011-11-15 10:40:00,46.2,46.32,46.08,46.25,26500.0,34.3731,34.4624,34.2838,34.4103,26500.0
2011-11-15 10:45:00,46.27,46.41,46.22,46.25,17100.0,34.4252,34.5293,34.3879,34.4103,17100.0
2011-11-15 10:50:00,46.24,46.3,46.19,46.19,7200.0,34.4028,34.4475,34.3656,34.3656,7200.0
2011-11-15 10:55:00,46.22,46.29,46.16,46.16,14400.0,34.3879,34.44,34.3433,34.3433,14400.0
2011-11-15 11:00:00,46.15,46.28,46.12,46.24,29800.0,34.3359,34.4326,34.3135,34.4028,29800.0
2011-11-15 11:05:00,46.24,46.3,46.2,46.27,16700.0,34.4028,34.4475,34.3731,34.4252,16700.0
2011-11-15 11:10:00,46.27,46.32,46.21,46.32,7900.0,34.4252,34.4624,34.3805,34.4624,7900.0
2011-11-15 11:15:00,46.33,46.34,46.13,46.13,20300.0,34.4698,34.4772,34.321,34.321,20300.0
2011-11-15 11:20:00,46.12,46.16,46.05,46.07,25700.0,34.3135,34.3433,34.2615,34.2763,25700.0
2011-11-15 11:25:00,46.07,46.19,46.04,46.15,13100.0,34.2763,34.3656,34.254,34.3359,13100.0
2011-11-15 11:30:00,46.12,46.16,46.0,46.01,19100.0,34.3135,34.3433,34.2243,34.2317,19100.0
2011-11-15 11:35:00,46.03,46.09,46.0,46.01,15400.0,34.2466,34.2912,34.2243,34.2317,15400.0
2011-11-15 11:40:00,46.0,46.11,46.0,46.08,16100.0,34.2243,34.3061,34.2243,34.2838,16100.0
2011-11-15 11:45:00,46.07,46.17,46.02,46.11,29600.0,34.2763,34.3507,34.2391,34.3061,29600.0
2011-11-15 11:50:00,46.1,46.15,46.08,46.15,13100.0,34.2987,34.3359,34.2838,34.3359,13100.0
2011-11-15 11:55:00,46.16,46.25,46.06,46.23,28900.0,34.3433,34.4103,34.2689,34.3954,28900.0
2011-11-15 12:00:00,46.23,46.36,46.23,46.35,10200.0,34.3954,34.4921,34.3954,34.4847,10200.0
2011-11-15 12:05:00,46.37,46.45,46.34,46.34,10500.0,34.4996,34.5591,34.4772,34.4772,10500.0
2011-11-15 12:10:00,46.33,46.35,46.23,46.28,7600.0,34.4698,34.4847,34.3954,34.4326,7600.0
2011-11-15 12:15:00,46.28,46.31,46.22,46.24,7200.0,34.4326,34.4549,34.3879,34.4028,7200.0
2011-11-15 12:20:00,46.25,46.32,46.23,46.32,10400.0,34.4103,34.4624,34.3954,34.4624,10400.0
2011-11-15 12:25:00,46.33,46.5,46.33,46.46,17200.0,34.4698,34.5963,34.4698,34.5665,17200.0
2011-11-15 12:30:00,46.47,46.69,46.44,46.63,11200.0,34.574,34.7376,34.5516,34.693,11200.0
2011-11-15 12:35:00,46.65,46.72,46.65,46.66,33300.0,34.7079,34.76,34.7079,34.7153,33300.0
2011-11-15 12:40:00,46.64,46.75,46.64,46.69,8600.0,34.7004,34.7823,34.7004,34.7376,8600.0
2011-11-15 12:45:00,46.71,46.71,46.59,46.59,16700.0,34.7525,34.7525,34.6632,34.6632,16700.0
2011-11-15 12:50:00,46.58,46.63,46.56,46.63,10100.0,34.6558,34.693,34.6409,34.693,10100.0
2011-11-15 12:55:00,46.64,46.78,46.62,46.77,10200.0,34.7004,34.8046,34.6856,34.7972,10200.0
2011-11-15 13:00:00,46.77,46.95,46.77,46.92,18700.0,34.7972,34.9311,34.7972,34.9088,18700.0
2011-11-15 13:05:00,46.92,46.96,46.84,46.96,34000.0,34.9088,34.9385,34.8492,34.9385,34000.0
2011-11-15 13:10:00,46.95,47.0,46.85,46.86,30400.0,34.9311,34.9683,34.8567,34.8641,30400.0
2011-11-15 13:15:00,46.87,46.95,46.83,46.86,16800.0,34.8716,34.9311,34.8418,34.8641,16800.0
2011-11-15 13:20:00,46.87,46.93,46.81,46.84,15100.0,34.8716,34.9162,34.8269,34.8492,15100.0
2011-11-15 13:25:00,46.84,46.96,46.84,46.95,15100.0,34.8492,34.9385,34.8492,34.9311,15100.0
2011-11-15 13:30:00,46.94,47.03,46.94,47.0,25100.0,34.9236,34.9906,34.9236,34.9683,25100.0
2011-11-15 13:35:00,47.01,47.18,47.0,47.11,40000.0,34.9757,35.1022,34.9683,35.0501,40000.0
2011-11-15 13:40:00,47.12,47.27,47.1,47.23,20000.0,35.0576,35.1692,35.0427,35.1394,20000.0
2011-11-15 13:45:00,47.23,47.25,47.17,47.18,12300.0,35.1394,35.1543,35.0948,35.1022,12300.0
2011-11-15 13:50:00,47.18,47.24,47.15,47.15,9300.0,35.1022,35.1468,35.0799,35.0799,9300.0
2011-11-15 13:55:00,47.15,47.19,47.13,47.18,12700.0,35.0799,35.1096,35.065,35.1022,12700.0
2011-11-15 14:00:00,47.19,47.22,47.15,47.16,25900.0,35.1096,35.132,35.0799,35.0873,25900.0
2011-11-15 14:05:00,47.15,47.23,47.14,47.19,27400.0,35.0799,35.1394,35.0724,35.1096,27400.0
2011-11-15 14:10:00,47.18,47.35,47.17,47.31,43800.0,35.1022,35.2287,35.0948,35.1989,43800.0
2011-11-15 14:15:00,47.3,47.3,47.19,47.2,66600.0,35.1915,35.1915,35.1096,35.1171,66600.0
2011-11-15 14:20:00,47.21,47.23,47.11,47.18,20100.0,35.1245,35.1394,35.0501,35.1022,20100.0
2011-11-15 14:25:00,47.17,47.22,47.15,47.2,25400.0,35.0948,35.132,35.0799,35.1171,25400.0
2011-11-15 14:30:00,47.2,47.25,47.14,47.2,30200.0,35.1171,35.1543,35.0724,35.1171,30200.0
2011-11-15 14:35:00,47.21,47.23,47.17,47.22,27100.0,35.1245,35.1394,35.0948,35.132,27100.0
2011-11-15 14:40:00,47.22,47.27,47.17,47.18,22300.0,35.132,35.1692,35.0948,35.1022,22300.0
2011-11-15 14:45:00,47.17,47.23,47.15,47.15,15400.0,35.0948,35.1394,35.0799,35.0799,15400.0
2011-11-15 14:50:00,47.14,47.29,47.14,47.25,19500.0,35.0724,35.184,35.0724,35.1543,19500.0
2011-11-15 14:55:00,47.26,47.28,47.2,47.2,14800.0,35.1617,35.1766,35.1171,35.1171,14800.0
2011-11-15 15:00:00,47.2,47.34,47.2,47.31,48300.0,35.1171,35.2212,35.1171,35.1989,48300.0
2011-11-15 15:05:00,47.31,47.32,47.21,47.21,25900.0,35.1989,35.2064,35.1245,35.1245,25900.0
2011-11-15 15:10:00,47.22,47.24,47.18,47.2,24300.0,35.132,35.1468,35.1022,35.1171,24300.0
2011-11-15 15:15:00,47.19,47.23,47.12,47.12,21200.0,35.1096,35.1394,35.0576,35.0576,21200.0
2011-11-15 15:20:00,47.13,47.16,47.1,47.1,35200.0,35.065,35.0873,35.0427,35.0427,35200.0
2011-11-15 15:25:00,47.1,47.21,47.1,47.17,32700.0,35.0427,35.1245,35.0427,35.0948,32700.0
2011-11-15 15:30:00,47.19,47.23,47.06,47.06,50900.0,35.1096,35.1394,35.0129,35.0129,50900.0
2011-11-15 15:35:00,47.05,47.21,47.03,47.11,38200.0,35.0055,35.1245,34.9906,35.0501,38200.0
2011-11-15 15:40:00,47.09,47.15,46.98,47.01,40400.0,35.0352,35.0799,34.9534,34.9757,40400.0
2011-11-15 15:45:00,46.99,47.08,46.98,47.08,51600.0,34.9608,35.0278,34.9534,35.0278,51600.0
2011-11-15 15:50:00,47.08,47.09,46.88,46.88,89400.0,35.0278,35.0352,34.879,34.879,89400.0
2011-11-15 15:55:00,46.89,46.99,46.87,46.88,129600.0,34.8864,34.9608,34.8716,34.879,129600.0
2011-11-16 09:30:00,46.28,46.4,46.04,46.1,31400.0,34.4326,34.5219,34.254,34.2987,31400.0
2011-11-16 09:35:00,46.11,46.14,46.04,46.1,13700.0,34.3061,34.3284,34.254,34.2987,13700.0
2011-11-16 09:40:00,46.1,46.24,46.07,46.24,10300.0,34.2987,34.4028,34.2763,34.4028,10300.0
2011-11-16 09:45:00,46.17,46.25,46.15,46.2,4800.0,34.3507,34.4103,34.3359,34.3731,4800.0
2011-11-16 09:50:00,46.2,46.21,46.11,46.15,47100.0,34.3731,34.3805,34.3061,34.3359,47100.0
2011-11-16 09:55:00,46.16,46.16,46.0,46.05,15200.0,34.3433,34.3433,34.2243,34.2615,15200.0
2011-11-16 10:00:00,46.07,46.13,45.96,45.99,24700.0,34.2763,34.321,34.1945,34.2168,24700.0
2011-11-16 10:05:00,46.01,46.04,45.9,45.9,13200.0,34.2317,34.254,34.1499,34.1499,13200.0
2011-11-16 10:10:00,45.91,45.95,45.81,45.88,23900.0,34.1573,34.1871,34.0829,34.135,23900.0
2011-11-16 10:15:00,45.89,45.98,45.85,45.94,32000.0,34.1424,34.2094,34.1127,34.1796,32000.0
2011-11-16 10:20:00,45.95,45.99,45.86,45.89,7500.0,34.1871,34.2168,34.1201,34.1424,7500.0
2011-11-16 10:25:00,45.91,45.97,45.81,45.85,19800.0,34.1573,34.2019,34.0829,34.1127,19800.0
2011-11-16 10:30:00,45.83,45.83,45.66,45.7,28500.0,34.0978,34.0978,33.9713,34.0011,28500.0
2011-11-16 10:35:00,45.71,45.74,45.6,45.62,18500.0,34.0085,34.0308,33.9267,33.9415,18500.0
2011-11-16 10:40:00,45.64,45.72,45.5,45.7,42500.0,33.9564,34.0159,33.8523,34.0011,42500.0
2011-11-16 10:45:00,45.7,45.8,45.7,45.73,30500.0,34.0011,34.0755,34.0011,34.0234,30500.0
2011-11-16 10:50:00,45.73,45.93,45.73,45.9,11000.0,34.0234,34.1722,34.0234,34.1499,11000.0
2011-11-16 10:55:00,45.9,45.95,45.88,45.91,8400.0,34.1499,34.1871,34.135,34.1573,8400.0
2011-11-16 11:00:00,45.92,46.09,45.92,46.03,18100.0,34.1647,34.2912,34.1647,34.2466,18100.0
2011-11-16 11:05:00,46.04,46.07,45.98,46.02,31900.0,34.254,34.2763,34.2094,34.2391,31900.0
2011-11-16 11:10:00,46.03,46.03,45.78,45.82,62700.0,34.2466,34.2466,34.0606,34.0903,62700.0
2011-11-16 11:15:00,45.81,45.91,45.79,45.9,14900.0,34.0829,34.1573,34.068,34.1499,14900.0
2011-11-16 11:20:00,45.91,46.02,45.84,46.02,14600.0,34.1573,34.2391,34.1052,34.2391,14600.0
2011-11-16 11:25:00,46.03,46.12,45.96,45.96,12400.0,34.2466,34.3135,34.1945,34.1945,12400.0
2011-11-16 11:30:00,45.96,45.98,45.9,45.9,16400.0,34.1945,34.2094,34.1499,34.1499,16400.0
2011-11-16 11:35:00,45.91,45.93,45.74,45.75,57300.0,34.1573,34.1722,34.0308,34.0383,57300.0
2011-11-16 11:40:00,45.76,45.79,45.73,45.77,11200.0,34.0457,34.068,34.0234,34.0531,11200.0
2011-11-16 11:45:00,45.78,45.8,45.68,45.71,11700.0,34.0606,34.0755,33.9862,34.0085,11700.0
2011-11-16 11:50:00,45.74,45.75,45.68,45.71,8100.0,34.0308,34.0383,33.9862,34.0085,8100.0
2011-11-16 11:55:00,45.73,45.78,45.71,45.74,7100.0,34.0234,34.0606,34.0085,34.0308,7100.0
2011-11-16 12:00:00,45.73,45.83,45.73,45.83,19800.0,34.0234,34.0978,34.0234,34.0978,19800.0
2011-11-16 12:05:00,45.81,45.88,45.81,45.88,12000.0,34.0829,34.135,34.0829,34.135,12000.0
2011-11-16 12:10:00,45.9,45.95,45.82,45.93,33000.0,34.1499,34.1871,34.0903,34.1722,33000.0
2011-11-16 12:15:00,45.92,45.99,45.92,45.93,9400.0,34.1647,34.2168,34.1647,34.1722,9400.0
2011-11-16 12:20:00,45.94,45.97,45.9,45.91,29500.0,34.1796,34.2019,34.1499,34.1573,29500.0
2011-11-16 12:25:00,45.92,45.92,45.88,45.88,26900.0,34.1647,34.1647,34.135,34.135,26900.0
2011-11-16 12:30:00,45.87,45.89,45.85,45.89,5900.0,34.1275,34.1424,34.1127,34.1424,5900.0
2011-11-16 12:35:00,45.9,46.06,45.9,46.06,7900.0,34.1499,34.2689,34.1499,34.2689,7900.0
2011-11-16 12:40:00,46.04,46.05,45.97,45.98,9600.0,34.254,34.2615,34.2019,34.2094,9600.0
2011-11-16 12:45:00,45.99,46.05,45.96,45.97,12800.0,34.2168,34.2615,34.1945,34.2019,12800.0
2011-11-16 12:50:00,45.97,45.98,45.88,45.93,5100.0,34.2019,34.2094,34.135,34.1722,5100.0
2011-11-16 12:55:00,45.94,45.97,45.93,45.95,3100.0,34.1796,34.2019,34.1722,34.1871,3100.0
2011-11-16 13:00:00,45.95,46.02,45.95,45.99,5100.0,34.1871,34.2391,34.1871,34.2168,5100.0
2011-11-16 13:05:00,45.98,46.0,45.96,45.98,4300.0,34.2094,34.2243,34.1945,34.2094,4300.0
2011-11-16 13:10:00,45.97,46.0,45.95,45.98,3200.0,34.2019,34.2243,34.1871,34.2094,3200.0
2011-11-16 13:15:00,45.98,46.04,45.96,46.04,5400.0,34.2094,34.254,34.1945,34.254,5400.0
2011-11-16 13:20:00,46.03,46.12,46.03,46.09,12000.0,34.2466,34.3135,34.2466,34.2912,12000.0
2011-11-16 13:25:00,46.09,46.27,46.09,46.27,8700.0,34.2912,34.4252,34.2912,34.4252,8700.0
2011-11-16 13:30:00,46.26,46.26,46.16,46.17,5600.0,34.4177,34.4177,34.3433,34.3507,5600.0
2011-11-16 13:35:00,46.16,46.22,46.12,46.13,25200.0,34.3433,34.3879,34.3135,34.321,25200.0
2011-11-16 13:40:00,46.15,46.35,46.13,46.35,32300.0,34.3359,34.4847,34.321,34.4847,32300.0
2011-11-16 13:45:00,46.35,46.5,46.35,46.49,20300.0,34.4847,34.5963,34.4847,34.5888,20300.0
2011-11-16 13:50:00,46.5,46.54,46.38,46.39,17500.0,34.5963,34.626,34.507,34.5144,17500.0
2011-11-16 13:55:00,46.37,46.44,46.33,46.35,19300.0,34.4996,34.5516,34.4698,34.4847,19300.0
2011-11-16 14:00:00,46.36,46.36,46.29,46.32,16600.0,34.4921,34.4921,34.44,34.4624,16600.0
2011-11-16 14:05:00,46.33,46.34,46.27,46.31,22200.0,34.4698,34.4772,34.4252,34.4549,22200.0
2011-11-16 14:10:00,46.32,46.38,46.32,46.36,63200.0,34.4624,34.507,34.4624,34.4921,63200.0
2011-11-16 14:15:00,46.36,46.44,46.36,46.42,41400.0,34.4921,34.5516,34.4921,34.5368,41400.0
2011-11-16 14:20:00,46.43,46.48,46.42,46.44,42800.0,34.5442,34.5814,34.5368,34.5516,42800.0
2011-11-16 14:25:00,46.44,46.54,46.44,46.5,33800.0,34.5516,34.626,34.5516,34.5963,33800.0
2011-11-16 14:30:00,46.51,46.51,46.46,46.5,62900.0,34.6037,34.6037,34.5665,34.5963,62900.0
2011-11-16 14:35:00,46.5,46.55,46.48,46.53,26900.0,34.5963,34.6335,34.5814,34.6186,26900.0
2011-11-16 14:40:00,46.53,46.53,46.44,46.49,28900.0,34.6186,34.6186,34.5516,34.5888,28900.0
2011-11-16 14:45:00,46.49,46.5,46.32,46.37,30800.0,34.5888,34.5963,34.4624,34.4996,30800.0
2011-11-16 14:50:00,46.37,46.38,46.2,46.24,33800.0,34.4996,34.507,34.3731,34.4028,33800.0
2011-11-16 14:55:00,46.24,46.35,46.2,46.34,38500.0,34.4028,34.4847,34.3731,34.4772,38500.0
2011-11-16 15:00:00,46.33,46.35,46.26,46.3,45400.0,34.4698,34.4847,34.4177,34.4475,45400.0
2011-11-16 15:05:00,46.3,46.32,46.28,46.31,20200.0,34.4475,34.4624,34.4326,34.4549,20200.0
2011-11-16 15:10:00,46.32,46.34,46.21,46.22,81200.0,34.4624,34.4772,34.3805,34.3879,81200.0
2011-11-16 15:15:00,46.2,46.2,45.98,46.01,33300.0,34.3731,34.3731,34.2094,34.2317,33300.0
2011-11-16 15:20:00,45.99,46.04,45.91,45.99,26300.0,34.2168,34.254,34.1573,34.2168,26300.0
2011-11-16 15:25:00,46.0,46.0,45.84,45.84,24000.0,34.2243,34.2243,34.1052,34.1052,24000.0
2011-11-16 15:30:00,45.85,45.85,45.54,45.54,73500.0,34.1127,34.1127,33.882,33.882,73500.0
2011-11-16 15:35:00,45.55,45.62,45.41,45.59,71100.0,33.8895,33.9415,33.7853,33.9192,71100.0
2011-11-16 15:40:00,45.59,45.59,45.4,45.53,94400.0,33.9192,33.9192,33.7779,33.8746,94400.0
2011-11-16 15:45:00,45.51,45.72,45.51,45.63,118600.0,33.8597,34.0159,33.8597,33.949,118600.0
2011-11-16 15:50:00,45.61,45.61,45.36,45.45,116800.0,33.9341,33.9341,33.7481,33.8151,116800.0
2011-11-16 15:55:00,45.44,45.56,45.29,45.39,281500.0,33.8076,33.8969,33.696,33.7704,281500.0
2011-11-17 09:30:00,45.22,45.26,44.97,45.0,35100.0,33.6439,33.6737,33.4579,33.4803,35100.0
2011-11-17 09:35:00,45.01,45.03,44.74,44.79,14600.0,33.4877,33.5026,33.2868,33.324,14600.0
2011-11-17 09:40:00,44.79,44.82,44.69,44.75,17200.0,33.324,33.3463,33.2496,33.2943,17200.0
2011-11-17 09:45:00,44.78,44.78,44.36,44.43,19800.0,33.3166,33.3166,33.0041,33.0562,19800.0
2011-11-17 09:50:00,44.43,44.77,44.4,44.73,23100.0,33.0562,33.3091,33.0339,33.2794,23100.0
2011-11-17 09:55:00,44.72,44.77,44.67,44.77,25200.0,33.2719,33.3091,33.2347,33.3091,25200.0
2011-11-17 10:00:00,44.77,44.83,44.57,44.7,42600.0,33.3091,33.3538,33.1603,33.2571,42600.0
2011-11-17 10:05:00,44.67,44.9,44.56,44.9,21300.0,33.2347,33.4059,33.1529,33.4059,21300.0
2011-11-17 10:10:00,44.86,44.9,44.67,44.67,38400.0,33.3761,33.4059,33.2347,33.2347,38400.0
2011-11-17 10:15:00,44.68,44.76,44.53,44.55,29800.0,33.2422,33.3017,33.1306,33.1455,29800.0
2011-11-17 10:20:00,44.57,44.64,44.45,44.49,20800.0,33.1603,33.2124,33.0711,33.1008,20800.0
2011-11-17 10:25:00,44.51,44.76,44.51,44.76,18800.0,33.1157,33.3017,33.1157,33.3017,18800.0
2011-11-17 10:30:00,44.81,44.92,44.56,44.92,30500.0,33.3389,33.4207,33.1529,33.4207,30500.0
2011-11-17 10:35:00,44.94,45.09,44.93,45.05,13100.0,33.4356,33.5472,33.4282,33.5175,13100.0
2011-11-17 10:40:00,45.03,45.06,44.89,44.9,22300.0,33.5026,33.5249,33.3984,33.4059,22300.0
2011-11-17 10:45:00,44.9,45.03,44.9,44.96,20900.0,33.4059,33.5026,33.4059,33.4505,20900.0
2011-11-17 10:50:00,44.98,45.11,44.93,45.1,24700.0,33.4654,33.5621,33.4282,33.5547,24700.0
2011-11-17 10:55:00,45.09,45.19,45.06,45.09,18900.0,33.5472,33.6216,33.5249,33.5472,18900.0
2011-11-17 11:00:00,45.08,45.15,45.01,45.02,22700.0,33.5398,33.5919,33.4877,33.4951,22700.0
2011-11-17 11:05:00,45.02,45.04,44.88,44.88,19000.0,33.4951,33.51,33.391,33.391,19000.0
2011-11-17 11:10:00,44.89,44.97,44.87,44.88,18000.0,33.3984,33.4579,33.3835,33.391,18000.0
2011-11-17 11:15:00,44.86,44.88,44.78,44.86,21500.0,33.3761,33.391,33.3166,33.3761,21500.0
2011-11-17 11:20:00,44.85,44.85,44.57,44.64,24900.0,33.3687,33.3687,33.1603,33.2124,24900.0
2011-11-17 11:25:00,44.66,44.74,44.63,44.67,23500.0,33.2273,33.2868,33.205,33.2347,23500.0
2011-11-17 11:30:00,44.68,44.77,44.64,44.72,18100.0,33.2422,33.3091,33.2124,33.2719,18100.0
2011-11-17 11:35:00,44.7,44.79,44.68,44.77,16000.0,33.2571,33.324,33.2422,33.3091,16000.0
2011-11-17 11:40:00,44.76,44.9,44.76,44.87,13100.0,33.3017,33.4059,33.3017,33.3835,13100.0
2011-11-17 11:45:00,44.89,44.92,44.73,44.73,13500.0,33.3984,33.4207,33.2794,33.2794,13500.0
2011-11-17 11:50:00,44.73,44.85,44.73,44.77,15500.0,33.2794,33.3687,33.2794,33.3091,15500.0
2011-11-17 11:55:00,44.78,44.79,44.67,44.76,21900.0,33.3166,33.324,33.2347,33.3017,21900.0
2011-11-17 12:00:00,44.78,44.79,44.7,44.7,15400.0,33.3166,33.324,33.2571,33.2571,15400.0
2011-11-17 12:05:00,44.71,44.72,44.6,44.65,12800.0,33.2645,33.2719,33.1827,33.2199,12800.0
2011-11-17 12:10:00,44.66,44.66,44.53,44.58,13200.0,33.2273,33.2273,33.1306,33.1678,13200.0
2011-11-17 12:15:00,44.6,44.79,44.59,44.76,10600.0,33.1827,33.324,33.1752,33.3017,10600.0
2011-11-17 12:20:00,44.76,44.81,44.7,44.73,11800.0,33.3017,33.3389,33.2571,33.2794,11800.0
2011-11-17 12:25:00,44.75,44.76,44.6,44.6,11800.0,33.2943,33.3017,33.1827,33.1827,11800.0
2011-11-17 12:30:00,44.58,44.58,44.32,44.37,37100.0,33.1678,33.1678,32.9743,33.0115,37100.0
2011-11-17 12:35:00,44.36,44.41,44.04,44.16,55400.0,33.0041,33.0413,32.766,32.8553,55400.0
2011-11-17 12:40:00,44.14,44.32,43.98,44.31,74000.0,32.8404,32.9743,32.7214,32.9669,74000.0
2011-11-17 12:45:00,44.33,44.4,44.25,44.29,35100.0,32.9818,33.0339,32.9223,32.952,35100.0
2011-11-17 12:50:00,44.29,44.47,44.29,44.45,25700.0,32.952,33.0859,32.952,33.0711,25700.0
2011-11-17 12:55:00,44.43,44.44,44.24,44.33,15500.0,33.0562,33.0636,32.9148,32.9818,15500.0
2011-11-17 13:00:00,44.34,44.36,44.18,44.2,30200.0,32.9892,33.0041,32.8702,32.8851,30200.0
2011-11-17 13:05:00,44.19,44.34,44.15,44.22,22000.0,32.8776,32.9892,32.8479,32.8999,22000.0
2011-11-17 13:10:00,44.22,44.33,44.17,44.3,18600.0,32.8999,32.9818,32.8627,32.9595,18600.0
2011-11-17 13:15:00,44.3,44.46,44.27,44.4,17500.0,32.9595,33.0785,32.9371,33.0339,17500.0
2011-11-17 13:20:00,44.38,44.45,44.32,44.43,17300.0,33.019,33.0711,32.9743,33.0562,17300.0
2011-11-17 13:25:00,44.43,44.43,44.26,44.34,15500.0,33.0562,33.0562,32.9297,32.9892,15500.0
2011-11-17 13:30:00,44.33,44.38,44.21,44.25,20400.0,32.9818,33.019,32.8925,32.9223,20400.0
2011-11-17 13:35:00,44.27,44.36,44.27,44.28,15100.0,32.9371,33.0041,32.9371,32.9446,15100.0
2011-11-17 13:40:00,44.31,44.39,44.14,44.25,14000.0,32.9669,33.0264,32.8404,32.9223,14000.0
2011-11-17 13:45:00,44.27,44.29,44.23,44.24,14300.0,32.9371,32.952,32.9074,32.9148,14300.0
2011-11-17 13:50:00,44.24,44.25,44.06,44.14,38200.0,32.9148,32.9223,32.7809,32.8404,38200.0
2011-11-17 13:55:00,44.12,44.4,44.12,44.32,29000.0,32.8255,33.0339,32.8255,32.9743,29000.0
2011-11-17 14:00:00,44.31,44.31,44.18,44.2,34200.0,32.9669,32.9669,32.8702,32.8851,34200.0
2011-11-17 14:05:00,44.2,44.31,44.2,44.27,31000.0,32.8851,32.9669,32.8851,32.9371,31000.0
2011-11-17 14:10:00,44.27,44.33,44.2,44.26,32100.0,32.9371,32.9818,32.8851,32.9297,32100.0
2011-11-17 14:15:00,44.24,44.27,44.17,44.2,32700.0,32.9148,32.9371,32.8627,32.8851,32700.0
2011-11-17 14:20:00,44.18,44.26,44.09,44.09,30500.0,32.8702,32.9297,32.8032,32.8032,30500.0
2011-11-17 14:25:00,44.06,44.14,43.98,44.12,22500.0,32.7809,32.8404,32.7214,32.8255,22500.0
2011-11-17 14:30:00,44.11,44.18,44.08,44.1,32800.0,32.8181,32.8702,32.7958,32.8107,32800.0
2011-11-17 14:35:00,44.11,44.14,43.98,44.02,41700.0,32.8181,32.8404,32.7214,32.7511,41700.0
2011-11-17 14:40:00,44.04,44.19,44.02,44.17,11700.0,32.766,32.8776,32.7511,32.8627,11700.0
2011-11-17 14:45:00,44.18,44.35,44.15,44.23,32400.0,32.8702,32.9967,32.8479,32.9074,32400.0
2011-11-17 14:50:00,44.23,44.26,44.15,44.15,18100.0,32.9074,32.9297,32.8479,32.8479,18100.0
2011-11-17 14:55:00,44.15,44.18,44.12,44.15,13100.0,32.8479,32.8702,32.8255,32.8479,13100.0
2011-11-17 15:00:00,44.14,44.27,44.07,44.22,58100.0,32.8404,32.9371,32.7883,32.8999,58100.0
2011-11-17 15:05:00,44.23,44.25,44.04,44.06,33700.0,32.9074,32.9223,32.766,32.7809,33700.0
2011-11-17 15:10:00,44.06,44.07,43.98,44.04,46400.0,32.7809,32.7883,32.7214,32.766,46400.0
2011-11-17 15:15:00,44.04,44.06,43.99,44.0,54400.0,32.766,32.7809,32.7288,32.7363,54400.0
2011-11-17 15:20:00,44.0,44.2,43.95,44.15,133100.0,32.7363,32.8851,32.6991,32.8479,133100.0
2011-11-17 15:25:00,44.13,44.19,44.1,44.13,92800.0,32.833,32.8776,32.8107,32.833,92800.0
2011-11-17 15:30:00,44.13,44.2,44.0,44.01,130000.0,32.833,32.8851,32.7363,32.7437,130000.0
2011-11-17 15:35:00,43.99,44.08,43.96,43.98,74100.0,32.7288,32.7958,32.7065,32.7214,74100.0
2011-11-17 15:40:00,43.99,44.02,43.9,43.96,166300.0,32.7288,32.7511,32.6619,32.7065,166300.0
2011-11-17 15:45:00,43.95,44.14,43.95,44.04,113800.0,32.6991,32.8404,32.6991,32.766,113800.0
2011-11-17 15:50:00,44.03,44.03,43.93,44.02,178500.0,32.7586,32.7586,32.6842,32.7511,178500.0
2011-11-17 15:55:00,44.01,44.17,43.97,44.16,195300.0,32.7437,32.8627,32.7139,32.8553,195300.0
2011-11-18 09:30:00,44.55,44.59,44.24,44.35,173600.0,33.1455,33.1752,32.9148,32.9967,173600.0
2011-11-18 09:35:00,44.35,44.35,43.93,44.04,23600.0,32.9967,32.9967,32.6842,32.766,23600.0
2011-11-18 09:40:00,44.04,44.11,43.95,44.08,23500.0,32.766,32.8181,32.6991,32.7958,23500.0
2011-11-18 09:45:00,44.08,44.15,44.03,44.15,20400.0,32.7958,32.8479,32.7586,32.8479,20400.0
2011-11-18 09:50:00,44.11,44.19,44.07,44.1,14200.0,32.8181,32.8776,32.7883,32.8107,14200.0
2011-11-18 09:55:00,44.1,44.29,44.09,44.24,33600.0,32.8107,32.952,32.8032,32.9148,33600.0
2011-11-18 10:00:00,44.22,44.23,44.09,44.18,26200.0,32.8999,32.9074,32.8032,32.8702,26200.0
2011-11-18 10:05:00,44.18,44.32,44.17,44.26,22200.0,32.8702,32.9743,32.8627,32.9297,22200.0
2011-11-18 10:10:00,44.29,44.49,44.2,44.47,43600.0,32.952,33.1008,32.8851,33.0859,43600.0
2011-11-18 10:15:00,44.47,44.49,44.31,44.35,30700.0,33.0859,33.1008,32.9669,32.9967,30700.0
2011-11-18 10:20:00,44.35,44.4,44.3,44.3,13600.0,32.9967,33.0339,32.9595,32.9595,13600.0
2011-11-18 10:25:00,44.32,44.34,44.18,44.25,17100.0,32.9743,32.9892,32.8702,32.9223,17100.0
2011-11-18 10:30:00,44.29,44.45,44.27,44.43,27900.0,32.952,33.0711,32.9371,33.0562,27900.0
2011-11-18 10:35:00,44.44,44.51,44.4,44.47,10800.0,33.0636,33.1157,33.0339,33.0859,10800.0
2011-11-18 10:40:00,44.47,44.53,44.44,44.48,8000.0,33.0859,33.1306,33.0636,33.0934,8000.0
2011-11-18 10:45:00,44.5,44.64,44.5,44.64,5500.0,33.1083,33.2124,33.1083,33.2124,5500.0
2011-11-18 10:50:00,44.64,44.72,44.61,44.67,11800.0,33.2124,33.2719,33.1901,33.2347,11800.0
2011-11-18 10:55:00,44.67,44.74,44.6,44.61,9300.0,33.2347,33.2868,33.1827,33.1901,9300.0
2011-11-18 11:00:00,44.62,44.67,44.56,44.57,12100.0,33.1975,33.2347,33.1529,33.1603,12100.0
2011-11-18 11:05:00,44.62,44.63,44.5,44.52,11800.0,33.1975,33.205,33.1083,33.1231,11800.0
2011-11-18 11:10:00,44.5,44.57,44.5,44.55,8800.0,33.1083,33.1603,33.1083,33.1455,8800.0
2011-11-18 11:15:00,44.57,44.57,44.42,44.44,4100.0,33.1603,33.1603,33.0487,33.0636,4100.0
2011-11-18 11:20:00,44.47,44.53,44.45,44.47,5200.0,33.0859,33.1306,33.0711,33.0859,5200.0
2011-11-18 11:25:00,44.53,44.62,44.49,44.55,9300.0,33.1306,33.1975,33.1008,33.1455,9300.0
2011-11-18 11:30:00,44.58,44.58,44.47,44.47,6700.0,33.1678,33.1678,33.0859,33.0859,6700.0
2011-11-18 11:35:00,44.45,44.48,44.39,44.48,8200.0,33.0711,33.0934,33.0264,33.0934,8200.0
2011-11-18 11:40:00,44.49,44.6,44.48,44.51,11900.0,33.1008,33.1827,33.0934,33.1157,11900.0
2011-11-18 11:45:00,44.51,44.51,44.34,44.34,13800.0,33.1157,33.1157,32.9892,32.9892,13800.0
2011-11-18 11:50:00,44.36,44.4,44.31,44.34,10600.0,33.0041,33.0339,32.9669,32.9892,10600.0
2011-11-18 11:55:00,44.36,44.37,44.28,44.28,12800.0,33.0041,33.0115,32.9446,32.9446,12800.0
2011-11-18 12:00:00,44.3,44.3,44.16,44.17,18800.0,32.9595,32.9595,32.8553,32.8627,18800.0
2011-11-18 12:05:00,44.15,44.26,44.02,44.21,38100.0,32.8479,32.9297,32.7511,32.8925,38100.0
2011-11-18 12:10:00,44.23,44.25,44.17,44.17,10600.0,32.9074,32.9223,32.8627,32.8627,10600.0
2011-11-18 12:15:00,44.16,44.22,44.11,44.11,12600.0,32.8553,32.8999,32.8181,32.8181,12600.0
2011-11-18 12:20:00,44.08,44.12,44.02,44.02,9600.0,32.7958,32.8255,32.7511,32.7511,9600.0
2011-11-18 12:25:00,44.01,44.21,43.99,44.19,16600.0,32.7437,32.8925,32.7288,32.8776,16600.0
2011-11-18 12:30:00,44.17,44.3,44.17,44.25,9000.0,32.8627,32.9595,32.8627,32.9223,9000.0
2011-11-18 12:35:00,44.23,44.3,44.23,44.23,6400.0,32.9074,32.9595,32.9074,32.9074,6400.0
2011-11-18 12:40:00,44.23,44.32,44.2,44.27,14000.0,32.9074,32.9743,32.8851,32.9371,14000.0
2011-11-18 12:45:00,44.3,44.41,44.28,44.35,51200.0,32.9595,33.0413,32.9446,32.9967,51200.0
2011-11-18 12:50:00,44.34,44.37,44.28,44.33,6600.0,32.9892,33.0115,32.9446,32.9818,6600.0
2011-11-18 12:55:00,44.33,44.38,44.32,44.32,37400.0,32.9818,33.019,32.9743,32.9743,37400.0
2011-11-18 13:00:00,44.3,44.35,44.27,44.35,11500.0,32.9595,32.9967,32.9371,32.9967,11500.0
2011-11-18 13:05:00,44.34,44.35,44.31,44.34,5000.0,32.9892,32.9967,32.9669,32.9892,5000.0
2011-11-18 13:10:00,44.35,44.37,44.33,44.36,4300.0,32.9967,33.0115,32.9818,33.0041,4300.0
2011-11-18 13:15:00,44.35,44.43,44.35,44.4,9600.0,32.9967,33.0562,32.9967,33.0339,9600.0
2011-11-18 13:20:00,44.4,44.43,44.37,44.39,6800.0,33.0339,33.0562,33.0115,33.0264,6800.0
2011-11-18 13:25:00,44.39,44.45,44.39,44.42,6000.0,33.0264,33.0711,33.0264,33.0487,6000.0
2011-11-18 13:30:00,44.42,44.51,44.41,44.5,8600.0,33.0487,33.1157,33.0413,33.1083,8600.0
2011-11-18 13:35:00,44.52,44.57,44.5,44.52,16000.0,33.1231,33.1603,33.1083,33.1231,16000.0
2011-11-18 13:40:00,44.52,44.57,44.5,44.53,6800.0,33.1231,33.1603,33.1083,33.1306,6800.0
2011-11-18 13:45:00,44.53,44.53,44.45,44.48,6700.0,33.1306,33.1306,33.0711,33.0934,6700.0
2011-11-18 13:50:00,44.48,44.59,44.44,44.54,13000.0,33.0934,33.1752,33.0636,33.138,13000.0
2011-11-18 13:55:00,44.55,44.56,44.44,44.46,8000.0,33.1455,33.1529,33.0636,33.0785,8000.0
2011-11-18 14:00:00,44.45,44.45,44.34,44.39,7200.0,33.0711,33.0711,32.9892,33.0264,7200.0
2011-11-18 14:05:00,44.39,44.46,44.37,44.41,10700.0,33.0264,33.0785,33.0115,33.0413,10700.0
2011-11-18 14:10:00,44.41,44.64,44.39,44.6,17900.0,33.0413,33.2124,33.0264,33.1827,17900.0
2011-11-18 14:15:00,44.61,44.68,44.5,44.52,18800.0,33.1901,33.2422,33.1083,33.1231,18800.0
2011-11-18 14:20:00,44.5,44.57,44.47,44.5,12800.0,33.1083,33.1603,33.0859,33.1083,12800.0
2011-11-18 14:25:00,44.44,44.48,44.37,44.43,16400.0,33.0636,33.0934,33.0115,33.0562,16400.0
2011-11-18 14:30:00,44.46,44.5,44.43,44.45,19200.0,33.0785,33.1083,33.0562,33.0711,19200.0
2011-11-18 14:35:00,44.46,44.53,44.43,44.45,27200.0,33.0785,33.1306,33.0562,33.0711,27200.0
2011-11-18 14:40:00,44.47,44.5,44.41,44.5,18300.0,33.0859,33.1083,33.0413,33.1083,18300.0
2011-11-18 14:45:00,44.5,44.5,44.41,44.41,17800.0,33.1083,33.1083,33.0413,33.0413,17800.0
2011-11-18 14:50:00,44.42,44.49,44.35,44.48,24900.0,33.0487,33.1008,32.9967,33.0934,24900.0
2011-11-18 14:55:00,44.48,44.49,44.36,44.38,22700.0,33.0934,33.1008,33.0041,33.019,22700.0
2011-11-18 15:00:00,44.39,44.43,44.24,44.29,33700.0,33.0264,33.0562,32.9148,32.952,33700.0
2011-11-18 15:05:00,44.29,44.34,44.25,44.31,36100.0,32.952,32.9892,32.9223,32.9669,36100.0
2011-11-18 15:10:00,44.32,44.37,44.26,44.26,36700.0,32.9743,33.0115,32.9297,32.9297,36700.0
2011-11-18 15:15:00,44.28,44.33,44.22,44.32,25900.0,32.9446,32.9818,32.8999,32.9743,25900.0
2011-11-18 15:20:00,44.33,44.35,44.27,44.3,25000.0,32.9818,32.9967,32.9371,32.9595,25000.0
2011-11-18 15:25:00,44.3,44.3,44.21,44.25,21200.0,32.9595,32.9595,32.8925,32.9223,21200.0
2011-11-18 15:30:00,44.25,44.31,44.19,44.28,30600.0,32.9223,32.9669,32.8776,32.9446,30600.0
2011-11-18 15:35:00,44.29,44.38,44.26,44.27,37800.0,32.952,33.019,32.9297,32.9371,37800.0
2011-11-18 15:40:00,44.27,44.28,44.19,44.22,53400.0,32.9371,32.9446,32.8776,32.8999,53400.0
2011-11-18 15:45:00,44.21,44.32,44.19,44.28,56900.0,32.8925,32.9743,32.8776,32.9446,56900.0
2011-11-18 15:50:00,44.29,44.3,44.2,44.26,48600.0,32.952,32.9595,32.8851,32.9297,48600.0
2011-11-18 15:55:00,44.25,44.26,44.17,44.22,79800.0,32.9223,32.9297,32.8627,32.8999,79800.0
2011-11-21 09:30:00,44.06,44.17,43.59,43.66,46800.0,32.7809,32.8627,32.4312,32.4833,46800.0
2011-11-21 09:35:00,43.66,43.73,43.5,43.55,32000.0,32.4833,32.5354,32.3643,32.4015,32000.0
2011-11-21 09:40:00,43.56,43.58,43.34,43.43,22400.0,32.4089,32.4238,32.2452,32.3122,22400.0
2011-11-21 09:45:00,43.4,43.48,43.22,43.48,44700.0,32.2899,32.3494,32.1559,32.3494,44700.0
2011-11-21 09:50:00,43.44,43.48,43.24,43.3,25800.0,32.3196,32.3494,32.1708,32.2155,25800.0
2011-11-21 09:55:00,43.32,43.39,43.19,43.19,12200.0,32.2303,32.2824,32.1336,32.1336,12200.0
2011-11-21 10:00:00,43.2,43.24,43.14,43.18,12800.0,32.1411,32.1708,32.0964,32.1262,12800.0
2011-11-21 10:05:00,43.18,43.19,43.02,43.06,12500.0,32.1262,32.1336,32.0071,32.0369,12500.0
2011-11-21 10:10:00,43.06,43.17,43.0,43.16,9900.0,32.0369,32.1187,31.9923,32.1113,9900.0
2011-11-21 10:15:00,43.16,43.23,43.04,43.1,10900.0,32.1113,32.1634,32.022,32.0667,10900.0
2011-11-21 10:20:00,43.1,43.17,43.04,43.17,11900.0,32.0667,32.1187,32.022,32.1187,11900.0
2011-11-21 10:25:00,43.14,43.21,43.13,43.15,8700.0,32.0964,32.1485,32.089,32.1039,8700.0
2011-11-21 10:30:00,43.19,43.19,42.97,43.04,17500.0,32.1336,32.1336,31.9699,32.022,17500.0
2011-11-21 10:35:00,43.06,43.07,42.92,43.0,13300.0,32.0369,32.0443,31.9327,31.9923,13300.0
2011-11-21 10:40:00,42.98,43.04,42.94,42.95,11100.0,31.9774,32.022,31.9476,31.9551,11100.0
2011-11-21 10:45:00,42.95,43.01,42.92,42.94,13400.0,31.9551,31.9997,31.9327,31.9476,13400.0
2011-11-21 10:50:00,42.95,42.97,42.79,42.79,9000.0,31.9551,31.9699,31.836,31.836,9000.0
2011-11-21 10:55:00,42.79,42.84,42.72,42.73,9200.0,31.836,31.8732,31.7839,31.7914,9200.0
2011-11-21 11:00:00,42.75,42.76,42.66,42.72,14300.0,31.8062,31.8137,31.7393,31.7839,14300.0
2011-11-21 11:05:00,42.73,42.74,42.59,42.65,13100.0,31.7914,31.7988,31.6872,31.7318,13100.0
2011-11-21 11:10:00,42.68,42.91,42.68,42.88,23300.0,31.7542,31.9253,31.7542,31.903,23300.0
2011-11-21 11:15:00,42.88,43.14,42.86,42.93,83700.0,31.903,32.0964,31.8881,31.9402,83700.0
2011-11-21 11:20:00,42.93,42.97,42.83,42.85,17900.0,31.9402,31.9699,31.8658,31.8807,17900.0
2011-11-21 11:25:00,42.84,42.93,42.83,42.92,15400.0,31.8732,31.9402,31.8658,31.9327,15400.0
2011-11-21 11:30:00,42.92,42.92,42.77,42.8,12300.0,31.9327,31.9327,31.8211,31.8434,12300.0
2011-11-21 11:35:00,42.76,42.76,42.68,42.73,9500.0,31.8137,31.8137,31.7542,31.7914,9500.0
2011-11-21 11:40:00,42.69,42.79,42.64,42.75,11200.0,31.7616,31.836,31.7244,31.8062,11200.0
2011-11-21 11:45:00,42.73,42.97,42.69,42.97,14000.0,31.7914,31.9699,31.7616,31.9699,14000.0
2011-11-21 11:50:00,42.98,42.98,42.92,42.93,10300.0,31.9774,31.9774,31.9327,31.9402,10300.0
2011-11-21 11:55:00,42.91,42.93,42.88,42.9,8500.0,31.9253,31.9402,31.903,31.9179,8500.0
2011-11-21 12:00:00,42.92,42.94,42.89,42.9,7100.0,31.9327,31.9476,31.9104,31.9179,7100.0
2011-11-21 12:05:00,42.87,42.91,42.79,42.8,7000.0,31.8955,31.9253,31.836,31.8434,7000.0
2011-11-21 12:10:00,42.81,42.91,42.77,42.89,8700.0,31.8509,31.9253,31.8211,31.9104,8700.0
2011-11-21 12:15:00,42.92,42.96,42.87,42.87,10500.0,31.9327,31.9625,31.8955,31.8955,10500.0
2011-11-21 12:20:00,42.86,42.87,42.8,42.85,4000.0,31.8881,31.8955,31.8434,31.8807,4000.0
2011-11-21 12:25:00,42.85,42.85,42.7,42.75,8100.0,31.8807,31.8807,31.769,31.8062,8100.0
2011-11-21 12:30:00,42.76,42.84,42.72,42.84,8800.0,31.8137,31.8732,31.7839,31.8732,8800.0
2011-11-21 12:35:00,42.85,42.89,42.84,42.88,9200.0,31.8807,31.9104,31.8732,31.903,9200.0
2011-11-21 12:40:00,42.9,42.92,42.87,42.91,3600.0,31.9179,31.9327,31.8955,31.9253,3600.0
2011-11-21 12:45:00,42.91,42.99,42.89,42.97,10600.0,31.9253,31.9848,31.9104,31.9699,10600.0
2011-11-21 12:50:00,42.98,43.01,42.97,42.98,24700.0,31.9774,31.9997,31.9699,31.9774,24700.0
2011-11-21 12:55:00,42.98,42.99,42.86,42.89,7900.0,31.9774,31.9848,31.8881,31.9104,7900.0
2011-11-21 13:00:00,42.88,42.91,42.85,42.88,8000.0,31.903,31.9253,31.8807,31.903,8000.0
2011-11-21 13:05:00,42.89,43.04,42.89,43.0,10600.0,31.9104,32.022,31.9104,31.9923,10600.0
2011-11-21 13:10:00,43.02,43.02,42.98,42.99,5400.0,32.0071,32.0071,31.9774,31.9848,5400.0
2011-11-21 13:15:00,42.97,43.0,42.93,42.98,9700.0,31.9699,31.9923,31.9402,31.9774,9700.0
2011-11-21 13:20:00,42.98,43.02,42.96,42.98,7800.0,31.9774,32.0071,31.9625,31.9774,7800.0
2011-11-21 13:25:00,42.98,43.02,42.88,42.89,5100.0,31.9774,32.0071,31.903,31.9104,5100.0
2011-11-21 13:30:00,42.89,42.9,42.83,42.88,6600.0,31.9104,31.9179,31.8658,31.903,6600.0
2011-11-21 13:35:00,42.86,42.88,42.78,42.79,17000.0,31.8881,31.903,31.8286,31.836,17000.0
2011-11-21 13:40:00,42.78,42.8,42.76,42.76,11300.0,31.8286,31.8434,31.8137,31.8137,11300.0
2011-11-21 13:45:00,42.75,42.77,42.71,42.75,20700.0,31.8062,31.8211,31.7765,31.8062,20700.0
2011-11-21 13:50:00,42.76,42.83,42.75,42.82,19800.0,31.8137,31.8658,31.8062,31.8583,19800.0
2011-11-21 13:55:00,42.8,42.83,42.74,42.76,30400.0,31.8434,31.8658,31.7988,31.8137,30400.0
2011-11-21 14:00:00,42.75,42.8,42.69,42.78,18800.0,31.8062,31.8434,31.7616,31.8286,18800.0
2011-11-21 14:05:00,42.78,42.83,42.74,42.83,15100.0,31.8286,31.8658,31.7988,31.8658,15100.0
2011-11-21 14:10:00,42.83,43.1,42.83,43.05,37900.0,31.8658,32.0667,31.8658,32.0295,37900.0
2011-11-21 14:15:00,43.05,43.11,42.98,43.01,43700.0,32.0295,32.0741,31.9774,31.9997,43700.0
2011-11-21 14:20:00,43.01,43.03,42.99,43.0,24600.0,31.9997,32.0146,31.9848,31.9923,24600.0
2011-11-21 14:25:00,43.01,43.03,42.98,42.99,33000.0,31.9997,32.0146,31.9774,31.9848,33000.0
2011-11-21 14:30:00,42.99,43.15,42.99,43.08,34900.0,31.9848,32.1039,31.9848,32.0518,34900.0
2011-11-21 14:35:00,43.1,43.12,43.05,43.06,23700.0,32.0667,32.0815,32.0295,32.0369,23700.0
2011-11-21 14:40:00,43.05,43.15,43.03,43.15,24400.0,32.0295,32.1039,32.0146,32.1039,24400.0
2011-11-21 14:45:00,43.15,43.25,43.15,43.2,35300.0,32.1039,32.1783,32.1039,32.1411,35300.0
2011-11-21 14:50:00,43.2,43.23,43.13,43.13,32600.0,32.1411,32.1634,32.089,32.089,32600.0
2011-11-21 14:55:00,43.13,43.17,43.09,43.09,27900.0,32.089,32.1187,32.0592,32.0592,27900.0
2011-11-21 15:00:00,43.09,43.12,42.96,42.96,35100.0,32.0592,32.0815,31.9625,31.9625,35100.0
2011-11-21 15:05:00,42.97,42.99,42.91,42.95,31200.0,31.9699,31.9848,31.9253,31.9551,31200.0
2011-11-21 15:10:00,42.97,43.05,42.97,43.03,15800.0,31.9699,32.0295,31.9699,32.0146,15800.0
2011-11-21 15:15:00,43.03,43.16,42.96,43.13,30800.0,32.0146,32.1113,31.9625,32.089,30800.0
2011-11-21 15:20:00,43.12,43.25,43.1,43.24,44000.0,32.0815,32.1783,32.0667,32.1708,44000.0
2011-11-21 15:25:00,43.24,43.47,43.24,43.44,77500.0,32.1708,32.3419,32.1708,32.3196,77500.0
2011-11-21 15:30:00,43.44,43.48,43.26,43.3,39100.0,32.3196,32.3494,32.1857,32.2155,39100.0
2011-11-21 15:35:00,43.29,43.43,43.29,43.39,32100.0,32.208,32.3122,32.208,32.2824,32100.0
2011-11-21 15:40:00,43.39,43.39,43.3,43.34,34700.0,32.2824,32.2824,32.2155,32.2452,34700.0
2011-11-21 15:45:00,43.37,43.45,43.34,43.42,53200.0,32.2675,32.3271,32.2452,32.3047,53200.0
2011-11-21 15:50:00,43.4,43.42,43.14,43.19,52400.0,32.2899,32.3047,32.0964,32.1336,52400.0
2011-11-21 15:55:00,43.19,43.21,43.07,43.09,125500.0,32.1336,32.1485,32.0443,32.0592,125500.0
2011-11-22 09:30:00,42.92,42.96,42.74,42.9,13900.0,31.9327,31.9625,31.7988,31.9179,13900.0
2011-11-22 09:35:00,42.97,43.07,42.95,43.07,16600.0,31.9699,32.0443,31.9551,32.0443,16600.0
2011-11-22 09:40:00,43.06,43.09,42.98,43.0,21700.0,32.0369,32.0592,31.9774,31.9923,21700.0
2011-11-22 09:45:00,43.03,43.1,43.01,43.02,13800.0,32.0146,32.0667,31.9997,32.0071,13800.0
2011-11-22 09:50:00,43.03,43.12,42.98,43.1,13800.0,32.0146,32.0815,31.9774,32.0667,13800.0
2011-11-22 09:55:00,43.08,43.09,43.0,43.03,10500.0,32.0518,32.0592,31.9923,32.0146,10500.0
2011-11-22 10:00:00,43.05,43.08,42.94,42.97,21400.0,32.0295,32.0518,31.9476,31.9699,21400.0
2011-11-22 10:05:00,42.96,42.97,42.81,42.88,12400.0,31.9625,31.9699,31.8509,31.903,12400.0
2011-11-22 10:10:00,42.86,42.93,42.73,42.76,6800.0,31.8881,31.9402,31.7914,31.8137,6800.0
2011-11-22 10:15:00,42.74,42.84,42.74,42.81,11200.0,31.7988,31.8732,31.7988,31.8509,11200.0
2011-11-22 10:20:00,42.82,42.83,42.74,42.8,19800.0,31.8583,31.8658,31.7988,31.8434,19800.0
2011-11-22 10:25:00,42.79,42.92,42.79,42.89,16700.0,31.836,31.9327,31.836,31.9104,16700.0
2011-11-22 10:30:00,42.9,42.94,42.79,42.79,6900.0,31.9179,31.9476,31.836,31.836,6900.0
2011-11-22 10:35:00,42.79,42.79,42.7,42.76,8600.0,31.836,31.836,31.769,31.8137,8600.0
2011-11-22 10:40:00,42.75,42.84,42.68,42.68,8200.0,31.8062,31.8732,31.7542,31.7542,8200.0
2011-11-22 10:45:00,42.73,42.74,42.5,42.59,9400.0,31.7914,31.7988,31.6202,31.6872,9400.0
2011-11-22 10:50:00,42.57,42.57,42.41,42.46,14600.0,31.6723,31.6723,31.5533,31.5905,14600.0
2011-11-22 10:55:00,42.47,42.49,42.34,42.37,13500.0,31.5979,31.6128,31.5012,31.5235,13500.0
2011-11-22 11:00:00,42.39,42.42,42.3,42.33,22200.0,31.5384,31.5607,31.4714,31.4938,22200.0
2011-11-22 11:05:00,42.34,42.39,42.26,42.35,22800.0,31.5012,31.5384,31.4417,31.5086,22800.0
2011-11-22 11:10:00,42.36,42.44,42.36,42.38,16400.0,31.5161,31.5756,31.5161,31.531,16400.0
2011-11-22 11:15:00,42.38,42.48,42.29,42.48,15600.0,31.531,31.6054,31.464,31.6054,15600.0
2011-11-22 11:20:00,42.46,42.46,42.28,42.32,10800.0,31.5905,31.5905,31.4566,31.4863,10800.0
2011-11-22 11:25:00,42.31,42.42,42.26,42.4,11300.0,31.4789,31.5607,31.4417,31.5458,11300.0
2011-11-22 11:30:00,42.39,42.41,42.29,42.35,28800.0,31.5384,31.5533,31.464,31.5086,28800.0
2011-11-22 11:35:00,42.35,42.43,42.31,42.34,23300.0,31.5086,31.5682,31.4789,31.5012,23300.0
2011-11-22 11:40:00,42.36,42.43,42.31,42.4,14300.0,31.5161,31.5682,31.4789,31.5458,14300.0
2011-11-22 11:45:00,42.38,42.49,42.35,42.45,12700.0,31.531,31.6128,31.5086,31.583,12700.0
2011-11-22 11:50:00,42.45,42.52,42.4,42.52,25800.0,31.583,31.6351,31.5458,31.6351,25800.0
2011-11-22 11:55:00,42.51,42.51,42.47,42.48,5800.0,31.6277,31.6277,31.5979,31.6054,5800.0
2011-11-22 12:00:00,42.5,42.75,42.5,42.68,16100.0,31.6202,31.8062,31.6202,31.7542,16100.0
2011-11-22 12:05:00,42.68,42.99,42.67,42.97,28200.0,31.7542,31.9848,31.7467,31.9699,28200.0
2011-11-22 12:10:00,42.97,43.0,42.87,42.91,15100.0,31.9699,31.9923,31.8955,31.9253,15100.0
2011-11-22 12:15:00,42.9,43.0,42.87,42.89,8000.0,31.9179,31.9923,31.8955,31.9104,8000.0
2011-11-22 12:20:00,42.9,42.93,42.84,42.88,6000.0,31.9179,31.9402,31.8732,31.903,6000.0
2011-11-22 12:25:00,42.86,42.94,42.74,42.74,51100.0,31.8881,31.9476,31.7988,31.7988,51100.0
2011-11-22 12:30:00,42.75,42.79,42.71,42.79,18000.0,31.8062,31.836,31.7765,31.836,18000.0
2011-11-22 12:35:00,42.81,42.83,42.71,42.72,22900.0,31.8509,31.8658,31.7765,31.7839,22900.0
2011-11-22 12:40:00,42.72,42.8,42.71,42.77,7000.0,31.7839,31.8434,31.7765,31.8211,7000.0
2011-11-22 12:45:00,42.78,42.79,42.69,42.71,18700.0,31.8286,31.836,31.7616,31.7765,18700.0
2011-11-22 12:50:00,42.75,42.89,42.75,42.89,12300.0,31.8062,31.9104,31.8062,31.9104,12300.0
2011-11-22 12:55:00,42.9,43.02,42.87,43.0,20500.0,31.9179,32.0071,31.8955,31.9923,20500.0
2011-11-22 13:00:00,43.01,43.05,42.98,43.03,29300.0,31.9997,32.0295,31.9774,32.0146,29300.0
2011-11-22 13:05:00,43.02,43.05,42.99,43.01,33700.0,32.0071,32.0295,31.9848,31.9997,33700.0
2011-11-22 13:10:00,43.0,43.08,42.99,43.08,13600.0,31.9923,32.0518,31.9848,32.0518,13600.0
2011-11-22 13:15:00,43.08,43.25,43.08,43.24,9200.0,32.0518,32.1783,32.0518,32.1708,9200.0
2011-11-22 13:20:00,43.25,43.3,43.18,43.18,12700.0,32.1783,32.2155,32.1262,32.1262,12700.0
2011-11-22 13:25:00,43.2,43.23,43.06,43.08,22800.0,32.1411,32.1634,32.0369,32.0518,22800.0
2011-11-22 13:30:00,43.09,43.19,43.07,43.18,19700.0,32.0592,32.1336,32.0443,32.1262,19700.0
2011-11-22 13:35:00,43.19,43.31,43.18,43.28,16100.0,32.1336,32.2229,32.1262,32.2006,16100.0
2011-11-22 13:40:00,43.27,43.27,43.16,43.18,6700.0,32.1931,32.1931,32.1113,32.1262,6700.0
2011-11-22 13:45:00,43.18,43.18,43.11,43.15,10000.0,32.1262,32.1262,32.0741,32.1039,10000.0
2011-11-22 13:50:00,43.13,43.15,43.05,43.06,7800.0,32.089,32.1039,32.0295,32.0369,7800.0
2011-11-22 13:55:00,43.04,43.05,42.93,42.96,20400.0,32.022,32.0295,31.9402,31.9625,20400.0
2011-11-22 14:00:00,42.95,43.01,42.93,42.95,34600.0,31.9551,31.9997,31.9402,31.9551,34600.0
2011-11-22 14:05:00,42.95,42.98,42.93,42.98,26300.0,31.9551,31.9774,31.9402,31.9774,26300.0
2011-11-22 14:10:00,42.98,43.12,42.98,43.06,31400.0,31.9774,32.0815,31.9774,32.0369,31400.0
2011-11-22 14:15:00,43.06,43.06,43.01,43.02,27500.0,32.0369,32.0369,31.9997,32.0071,27500.0
2011-11-22 14:20:00,42.99,43.0,42.82,42.85,8700.0,31.9848,31.9923,31.8583,31.8807,8700.0
2011-11-22 14:25:00,42.83,42.91,42.83,42.86,16100.0,31.8658,31.9253,31.8658,31.8881,16100.0
2011-11-22 14:30:00,42.86,42.89,42.8,42.82,34000.0,31.8881,31.9104,31.8434,31.8583,34000.0
2011-11-22 14:35:00,42.82,42.84,42.75,42.79,40600.0,31.8583,31.8732,31.8062,31.836,40600.0
2011-11-22 14:40:00,42.8,42.9,42.78,42.87,17700.0,31.8434,31.9179,31.8286,31.8955,17700.0
2011-11-22 14:45:00,42.87,42.89,42.8,42.81,22900.0,31.8955,31.9104,31.8434,31.8509,22900.0
2011-11-22 14:50:00,42.8,42.81,42.66,42.72,18600.0,31.8434,31.8509,31.7393,31.7839,18600.0
2011-11-22 14:55:00,42.7,42.73,42.65,42.71,27300.0,31.769,31.7914,31.7318,31.7765,27300.0
2011-11-22 15:00:00,42.72,42.76,42.7,42.72,43200.0,31.7839,31.8137,31.769,31.7839,43200.0
2011-11-22 15:05:00,42.72,42.81,42.7,42.75,76600.0,31.7839,31.8509,31.769,31.8062,76600.0
2011-11-22 15:10:00,42.75,42.77,42.72,42.74,44800.0,31.8062,31.8211,31.7839,31.7988,44800.0
2011-11-22 15:15:00,42.73,42.83,42.72,42.8,121700.0,31.7914,31.8658,31.7839,31.8434,121700.0
2011-11-22 15:20:00,42.78,42.84,42.75,42.83,34300.0,31.8286,31.8732,31.8062,31.8658,34300.0
2011-11-22 15:25:00,42.83,42.9,42.82,42.87,63200.0,31.8658,31.9179,31.8583,31.8955,63200.0
2011-11-22 15:30:00,42.86,42.99,42.84,42.88,70300.0,31.8881,31.9848,31.8732,31.903,70300.0
2011-11-22 15:35:00,42.89,42.92,42.78,42.78,34600.0,31.9104,31.9327,31.8286,31.8286,34600.0
2011-11-22 15:40:00,42.78,42.85,42.72,42.75,35900.0,31.8286,31.8807,31.7839,31.8062,35900.0
2011-11-22 15:45:00,42.74,42.86,42.72,42.8,50900.0,31.7988,31.8881,31.7839,31.8434,50900.0
2011-11-22 15:50:00,42.81,42.85,42.72,42.84,55700.0,31.8509,31.8807,31.7839,31.8732,55700.0
2011-11-22 15:55:00,42.85,42.87,42.7,42.73,101200.0,31.8807,31.8955,31.769,31.7914,101200.0
2011-11-23 09:30:00,42.15,42.27,42.0,42.19,38800.0,31.3598,31.4491,31.2482,31.3896,38800.0
2011-11-23 09:35:00,42.16,42.31,42.16,42.3,14600.0,31.3673,31.4789,31.3673,31.4714,14600.0
2011-11-23 09:40:00,42.24,42.31,42.0,42.13,25600.0,31.4268,31.4789,31.2482,31.345,25600.0
2011-11-23 09:45:00,42.09,42.21,42.08,42.15,29800.0,31.3152,31.4045,31.3078,31.3598,29800.0
2011-11-23 09:50:00,42.15,42.15,42.01,42.06,19200.0,31.3598,31.3598,31.2557,31.2929,19200.0
2011-11-23 09:55:00,42.06,42.12,41.97,42.02,44900.0,31.2929,31.3375,31.2259,31.2631,44900.0
2011-11-23 10:00:00,42.02,42.06,42.0,42.03,44400.0,31.2631,31.2929,31.2482,31.2706,44400.0
2011-11-23 10:05:00,42.01,42.14,41.99,42.14,20800.0,31.2557,31.3524,31.2408,31.3524,20800.0
2011-11-23 10:10:00,42.12,42.12,41.94,41.94,21100.0,31.3375,31.3375,31.2036,31.2036,21100.0
2011-11-23 10:15:00,41.97,41.99,41.87,41.95,21100.0,31.2259,31.2408,31.1515,31.211,21100.0
2011-11-23 10:20:00,41.93,42.0,41.9,41.9,15600.0,31.1962,31.2482,31.1738,31.1738,15600.0
2011-11-23 10:25:00,41.92,41.96,41.9,41.92,32600.0,31.1887,31.2185,31.1738,31.1887,32600.0
2011-11-23 10:30:00,41.93,41.96,41.91,41.94,19600.0,31.1962,31.2185,31.1813,31.2036,19600.0
2011-11-23 10:35:00,41.94,42.03,41.93,42.03,13200.0,31.2036,31.2706,31.1962,31.2706,13200.0
2011-11-23 10:40:00,42.01,42.01,41.85,41.85,8900.0,31.2557,31.2557,31.1366,31.1366,8900.0
2011-11-23 10:45:00,41.85,41.87,41.79,41.84,13500.0,31.1366,31.1515,31.092,31.1292,13500.0
2011-11-23 10:50:00,41.83,41.89,41.83,41.87,7600.0,31.1218,31.1664,31.1218,31.1515,7600.0
2011-11-23 10:55:00,41.86,41.86,41.77,41.8,8700.0,31.1441,31.1441,31.0771,31.0994,8700.0
2011-11-23 11:00:00,41.79,41.9,41.75,41.75,11900.0,31.092,31.1738,31.0622,31.0622,11900.0
2011-11-23 11:05:00,41.77,41.78,41.7,41.77,23400.0,31.0771,31.0846,31.025,31.0771,23400.0
2011-11-23 11:10:00,41.74,41.81,41.66,41.69,25600.0,31.0548,31.1069,30.9953,31.0176,25600.0
2011-11-23 11:15:00,41.69,41.69,41.63,41.69,10100.0,31.0176,31.0176,30.973,31.0176,10100.0
2011-11-23 11:20:00,41.69,41.7,41.67,41.67,5700.0,31.0176,31.025,31.0027,31.0027,5700.0
2011-11-23 11:25:00,41.65,41.7,41.59,41.59,9000.0,30.9878,31.025,30.9432,30.9432,9000.0
2011-11-23 11:30:00,41.59,41.61,41.48,41.55,14700.0,30.9432,30.9581,30.8614,30.9134,14700.0
2011-11-23 11:35:00,41.53,41.68,41.5,41.66,15700.0,30.8986,31.0102,30.8762,30.9953,15700.0
2011-11-23 11:40:00,41.66,41.67,41.55,41.6,9100.0,30.9953,31.0027,30.9134,30.9506,9100.0
2011-11-23 11:45:00,41.6,41.71,41.59,41.71,22100.0,30.9506,31.0325,30.9432,31.0325,22100.0
2011-11-23 11:50:00,41.71,41.79,41.68,41.75,16600.0,31.0325,31.092,31.0102,31.0622,16600.0
2011-11-23 11:55:00,41.77,41.81,41.73,41.78,26100.0,31.0771,31.1069,31.0474,31.0846,26100.0
2011-11-23 12:00:00,41.76,41.79,41.71,41.79,32300.0,31.0697,31.092,31.0325,31.092,32300.0
2011-11-23 12:05:00,41.79,41.79,41.73,41.75,8200.0,31.092,31.092,31.0474,31.0622,8200.0
2011-11-23 12:10:00,41.74,41.76,41.66,41.66,5300.0,31.0548,31.0697,30.9953,30.9953,5300.0
2011-11-23 12:15:00,41.66,41.69,41.64,41.69,16200.0,30.9953,31.0176,30.9804,31.0176,16200.0
2011-11-23 12:20:00,41.68,41.71,41.66,41.68,14900.0,31.0102,31.0325,30.9953,31.0102,14900.0
2011-11-23 12:25:00,41.69,41.72,41.67,41.72,52500.0,31.0176,31.0399,31.0027,31.0399,52500.0
2011-11-23 12:30:00,41.72,41.72,41.66,41.68,24300.0,31.0399,31.0399,30.9953,31.0102,24300.0
2011-11-23 12:35:00,41.68,41.75,41.67,41.73,6100.0,31.0102,31.0622,31.0027,31.0474,6100.0
2011-11-23 12:40:00,41.71,41.76,41.7,41.72,8300.0,31.0325,31.0697,31.025,31.0399,8300.0
2011-11-23 12:45:00,41.71,41.81,41.71,41.79,8800.0,31.0325,31.1069,31.0325,31.092,8800.0
2011-11-23 12:50:00,41.79,41.99,41.78,41.98,14600.0,31.092,31.2408,31.0846,31.2334,14600.0
2011-11-23 12:55:00,42.01,42.02,41.98,42.0,11900.0,31.2557,31.2631,31.2334,31.2482,11900.0
2011-11-23 13:00:00,41.95,41.95,41.84,41.87,9600.0,31.211,31.211,31.1292,31.1515,9600.0
2011-11-23 13:05:00,41.86,41.95,41.85,41.95,9300.0,31.1441,31.211,31.1366,31.211,9300.0
2011-11-23 13:10:00,41.93,41.95,41.81,41.81,13200.0,31.1962,31.211,31.1069,31.1069,13200.0
2011-11-23 13:15:00,41.83,41.88,41.8,41.88,11600.0,31.1218,31.159,31.0994,31.159,11600.0
2011-11-23 13:20:00,41.88,41.95,41.88,41.94,71900.0,31.159,31.211,31.159,31.2036,71900.0
2011-11-23 13:25:00,41.93,41.96,41.89,41.94,20800.0,31.1962,31.2185,31.1664,31.2036,20800.0
2011-11-23 13:30:00,41.95,41.96,41.92,41.92,18400.0,31.211,31.2185,31.1887,31.1887,18400.0
2011-11-23 13:35:00,41.91,41.95,41.85,41.87,14900.0,31.1813,31.211,31.1366,31.1515,14900.0
2011-11-23 13:40:00,41.86,41.86,41.74,41.74,11800.0,31.1441,31.1441,31.0548,31.0548,11800.0
2011-11-23 13:45:00,41.76,41.8,41.74,41.78,8700.0,31.0697,31.0994,31.0548,31.0846,8700.0
2011-11-23 13:50:00,41.77,41.83,41.74,41.78,8900.0,31.0771,31.1218,31.0548,31.0846,8900.0
2011-11-23 13:55:00,41.76,41.76,41.63,41.64,10800.0,31.0697,31.0697,30.973,30.9804,10800.0
2011-11-23 14:00:00,41.64,41.72,41.61,41.68,18500.0,30.9804,31.0399,30.9581,31.0102,18500.0
2011-11-23 14:05:00,41.67,41.68,41.59,41.62,18100.0,31.0027,31.0102,30.9432,30.9655,18100.0
2011-11-23 14:10:00,41.63,41.64,41.48,41.49,32900.0,30.973,30.9804,30.8614,30.8688,32900.0
2011-11-23 14:15:00,41.48,41.51,41.41,41.5,17100.0,30.8614,30.8837,30.8093,30.8762,17100.0
2011-11-23 14:20:00,41.5,41.51,41.46,41.51,18100.0,30.8762,30.8837,30.8465,30.8837,18100.0
2011-11-23 14:25:00,41.49,41.5,41.37,41.46,14600.0,30.8688,30.8762,30.7795,30.8465,14600.0
2011-11-23 14:30:00,41.47,41.51,41.45,41.51,17000.0,30.8539,30.8837,30.839,30.8837,17000.0
2011-11-23 14:35:00,41.5,41.58,41.49,41.55,14500.0,30.8762,30.9358,30.8688,30.9134,14500.0
2011-11-23 14:40:00,41.53,41.58,41.45,41.45,11300.0,30.8986,30.9358,30.839,30.839,11300.0
2011-11-23 14:45:00,41.46,41.52,41.45,41.5,15000.0,30.8465,30.8911,30.839,30.8762,15000.0
2011-11-23 14:50:00,41.5,41.5,41.44,41.47,16400.0,30.8762,30.8762,30.8316,30.8539,16400.0
2011-11-23 14:55:00,41.47,41.47,41.41,41.43,17900.0,30.8539,30.8539,30.8093,30.8242,17900.0
2011-11-23 15:00:00,41.43,41.6,41.35,41.52,43100.0,30.8242,30.9506,30.7646,30.8911,43100.0
2011-11-23 15:05:00,41.52,41.6,41.47,41.54,24900.0,30.8911,30.9506,30.8539,30.906,24900.0
2011-11-23 15:10:00,41.58,41.68,41.53,41.67,43400.0,30.9358,31.0102,30.8986,31.0027,43400.0
2011-11-23 15:15:00,41.69,41.75,41.65,41.66,27500.0,31.0176,31.0622,30.9878,30.9953,27500.0
2011-11-23 15:20:00,41.66,41.68,41.51,41.56,23200.0,30.9953,31.0102,30.8837,30.9209,23200.0
2011-11-23 15:25:00,41.58,41.6,41.49,41.55,25600.0,30.9358,30.9506,30.8688,30.9134,25600.0
2011-11-23 15:30:00,41.57,41.64,41.52,41.56,35600.0,30.9283,30.9804,30.8911,30.9209,35600.0
2011-11-23 15:35:00,41.57,41.61,41.52,41.54,25100.0,30.9283,30.9581,30.8911,30.906,25100.0
2011-11-23 15:40:00,41.55,41.77,41.55,41.76,52300.0,30.9134,31.0771,30.9134,31.0697,52300.0
2011-11-23 15:45:00,41.76,41.76,41.57,41.61,100600.0,31.0697,31.0697,30.9283,30.9581,100600.0
2011-11-23 15:50:00,41.61,41.68,41.58,41.64,111300.0,30.9581,31.0102,30.9358,30.9804,111300.0
2011-11-23 15:55:00,41.63,41.64,41.29,41.31,166500.0,30.973,30.9804,30.72,30.7349,166500.0
2011-11-25 09:30:00,41.15,41.54,41.1,41.54,8900.0,30.6158,30.906,30.5786,30.906,8900.0
2011-11-25 09:35:00,41.56,41.82,41.54,41.73,5100.0,30.9209,31.1143,30.906,31.0474,5100.0
2011-11-25 09:40:00,41.82,41.93,41.82,41.92,6000.0,31.1143,31.1962,31.1143,31.1887,6000.0
2011-11-25 09:45:00,41.92,41.92,41.76,41.77,5200.0,31.1887,31.1887,31.0697,31.0771,5200.0
2011-11-25 09:50:00,41.74,41.81,41.72,41.75,7800.0,31.0548,31.1069,31.0399,31.0622,7800.0
2011-11-25 09:55:00,41.76,41.89,41.76,41.8,6500.0,31.0697,31.1664,31.0697,31.0994,6500.0
2011-11-25 10:00:00,41.78,41.87,41.74,41.87,12500.0,31.0846,31.1515,31.0548,31.1515,12500.0
2011-11-25 10:05:00,41.87,42.07,41.86,42.04,9800.0,31.1515,31.3003,31.1441,31.278,9800.0
2011-11-25 10:10:00,42.06,42.06,41.98,42.01,8400.0,31.2929,31.2929,31.2334,31.2557,8400.0
2011-11-25 10:15:00,42.0,42.06,41.92,42.04,9000.0,31.2482,31.2929,31.1887,31.278,9000.0
2011-11-25 10:20:00,42.08,42.12,42.01,42.01,8200.0,31.3078,31.3375,31.2557,31.2557,8200.0
2011-11-25 10:25:00,41.99,42.05,41.87,41.91,9800.0,31.2408,31.2854,31.1515,31.1813,9800.0
2011-11-25 10:30:00,41.92,42.0,41.91,41.98,8400.0,31.1887,31.2482,31.1813,31.2334,8400.0
2011-11-25 10:35:00,41.97,42.09,41.96,42.08,10400.0,31.2259,31.3152,31.2185,31.3078,10400.0
2011-11-25 10:40:00,42.06,42.09,42.0,42.06,7700.0,31.2929,31.3152,31.2482,31.2929,7700.0
2011-11-25 10:45:00,42.06,42.11,41.96,42.06,7400.0,31.2929,31.3301,31.2185,31.2929,7400.0
2011-11-25 10:50:00,42.06,42.09,41.99,42.03,10000.0,31.2929,31.3152,31.2408,31.2706,10000.0
2011-11-25 10:55:00,42.01,42.02,41.85,41.88,10400.0,31.2557,31.2631,31.1366,31.159,10400.0
2011-11-25 11:00:00,41.87,41.92,41.8,41.86,35600.0,31.1515,31.1887,31.0994,31.1441,35600.0
2011-11-25 11:05:00,41.86,41.96,41.86,41.91,10600.0,31.1441,31.2185,31.1441,31.1813,10600.0
2011-11-25 11:10:00,41.9,41.97,41.85,41.94,28100.0,31.1738,31.2259,31.1366,31.2036,28100.0
2011-11-25 11:15:00,41.94,42.04,41.89,41.94,41200.0,31.2036,31.278,31.1664,31.2036,41200.0
2011-11-25 11:20:00,41.94,42.01,41.9,42.0,10500.0,31.2036,31.2557,31.1738,31.2482,10500.0
2011-11-25 11:25:00,42.0,42.0,41.88,41.9,21900.0,31.2482,31.2482,31.159,31.1738,21900.0
2011-11-25 11:30:00,41.9,41.94,41.87,41.92,20100.0,31.1738,31.2036,31.1515,31.1887,20100.0
2011-11-25 11:35:00,41.91,41.92,41.83,41.87,28600.0,31.1813,31.1887,31.1218,31.1515,28600.0
2011-11-25 11:40:00,41.85,41.87,41.83,41.85,40400.0,31.1366,31.1515,31.1218,31.1366,40400.0
2011-11-25 11:45:00,41.85,41.85,41.67,41.73,34800.0,31.1366,31.1366,31.0027,31.0474,34800.0
2011-11-25 11:50:00,41.71,41.72,41.56,41.56,7500.0,31.0325,31.0399,30.9209,30.9209,7500.0
2011-11-25 11:55:00,41.54,41.65,41.54,41.59,10900.0,30.906,30.9878,30.906,30.9432,10900.0
2011-11-25 12:00:00,41.6,41.61,41.53,41.53,8800.0,30.9506,30.9581,30.8986,30.8986,8800.0
2011-11-25 12:05:00,41.53,41.56,41.43,41.46,9500.0,30.8986,30.9209,30.8242,30.8465,9500.0
2011-11-25 12:10:00,41.47,41.49,41.4,41.44,19200.0,30.8539,30.8688,30.8018,30.8316,19200.0
2011-11-25 12:15:00,41.41,41.45,41.35,41.38,13700.0,30.8093,30.839,30.7646,30.787,13700.0
2011-11-25 12:20:00,41.41,41.44,41.36,41.42,6900.0,30.8093,30.8316,30.7721,30.8167,6900.0
2011-11-25 12:25:00,41.42,41.56,41.42,41.55,11400.0,30.8167,30.9209,30.8167,30.9134,11400.0
2011-11-25 12:30:00,41.54,41.58,41.46,41.55,11800.0,30.906,30.9358,30.8465,30.9134,11800.0
2011-11-25 12:35:00,41.57,41.61,41.46,41.49,11100.0,30.9283,30.9581,30.8465,30.8688,11100.0
2011-11-25 12:40:00,41.5,41.51,41.42,41.49,14600.0,30.8762,30.8837,30.8167,30.8688,14600.0
2011-11-25 12:45:00,41.48,41.52,41.43,41.52,19300.0,30.8614,30.8911,30.8242,30.8911,19300.0
2011-11-25 12:50:00,41.53,41.77,41.53,41.75,37900.0,30.8986,31.0771,30.8986,31.0622,37900.0
2011-11-25 12:55:00,41.75,41.75,41.54,41.56,81300.0,31.0622,31.0622,30.906,30.9209,81300.0
2011-11-28 09:30:00,44.77,44.77,44.04,44.5,44300.0,33.3091,33.3091,32.766,33.1083,44300.0
2011-11-28 09:35:00,44.5,44.55,44.0,44.04,159700.0,33.1083,33.1455,32.7363,32.766,159700.0
2011-11-28 09:40:00,44.05,44.06,43.73,43.73,36300.0,32.7735,32.7809,32.5354,32.5354,36300.0
2011-11-28 09:45:00,43.73,43.74,43.4,43.4,36400.0,32.5354,32.5428,32.2899,32.2899,36400.0
2011-11-28 09:50:00,43.44,43.63,43.42,43.59,45000.0,32.3196,32.461,32.3047,32.4312,45000.0
2011-11-28 09:55:00,43.6,43.67,43.55,43.62,40200.0,32.4387,32.4907,32.4015,32.4535,40200.0
2011-11-28 10:00:00,43.61,43.77,43.58,43.69,45900.0,32.4461,32.5651,32.4238,32.5056,45900.0
2011-11-28 10:05:00,43.71,43.83,43.7,43.78,22500.0,32.5205,32.6098,32.5131,32.5726,22500.0
2011-11-28 10:10:00,43.77,43.78,43.64,43.66,28100.0,32.5651,32.5726,32.4684,32.4833,28100.0
2011-11-28 10:15:00,43.67,43.77,43.66,43.76,21100.0,32.4907,32.5651,32.4833,32.5577,21100.0
2011-11-28 10:20:00,43.78,43.78,43.55,43.55,10400.0,32.5726,32.5726,32.4015,32.4015,10400.0
2011-11-28 10:25:00,43.55,43.6,43.44,43.45,31400.0,32.4015,32.4387,32.3196,32.3271,31400.0
2011-11-28 10:30:00,43.45,43.52,43.42,43.43,33700.0,32.3271,32.3791,32.3047,32.3122,33700.0
2011-11-28 10:35:00,43.44,43.48,43.31,43.31,17800.0,32.3196,32.3494,32.2229,32.2229,17800.0
2011-11-28 10:40:00,43.3,43.39,43.29,43.35,13200.0,32.2155,32.2824,32.208,32.2527,13200.0
2011-11-28 10:45:00,43.34,43.35,43.25,43.25,9300.0,32.2452,32.2527,32.1783,32.1783,9300.0
2011-11-28 10:50:00,43.25,43.25,43.1,43.19,15600.0,32.1783,32.1783,32.0667,32.1336,15600.0
2011-11-28 10:55:00,43.19,43.27,43.17,43.24,18800.0,32.1336,32.1931,32.1187,32.1708,18800.0
2011-11-28 11:00:00,43.26,43.4,43.25,43.36,40000.0,32.1857,32.2899,32.1783,32.2601,40000.0
2011-11-28 11:05:00,43.36,43.45,43.36,43.4,33900.0,32.2601,32.3271,32.2601,32.2899,33900.0
2011-11-28 11:10:00,43.4,43.46,43.39,43.43,27500.0,32.2899,32.3345,32.2824,32.3122,27500.0
2011-11-28 11:15:00,43.43,43.51,43.43,43.5,30600.0,32.3122,32.3717,32.3122,32.3643,30600.0
2011-11-28 11:20:00,43.49,43.52,43.47,43.5,33100.0,32.3568,32.3791,32.3419,32.3643,33100.0
2011-11-28 11:25:00,43.5,43.63,43.49,43.63,14300.0,32.3643,32.461,32.3568,32.461,14300.0
2011-11-28 11:30:00,43.62,43.72,43.62,43.66,21000.0,32.4535,32.5279,32.4535,32.4833,21000.0
2011-11-28 11:35:00,43.65,43.66,43.56,43.57,17200.0,32.4759,32.4833,32.4089,32.4163,17200.0
2011-11-28 11:40:00,43.59,43.59,43.51,43.51,5200.0,32.4312,32.4312,32.3717,32.3717,5200.0
2011-11-28 11:45:00,43.52,43.53,43.48,43.48,8000.0,32.3791,32.3866,32.3494,32.3494,8000.0
2011-11-28 11:50:00,43.48,43.49,43.42,43.43,13800.0,32.3494,32.3568,32.3047,32.3122,13800.0
2011-11-28 11:55:00,43.46,43.52,43.46,43.51,8300.0,32.3345,32.3791,32.3345,32.3717,8300.0
2011-11-28 12:00:00,43.52,43.52,43.41,43.42,8400.0,32.3791,32.3791,32.2973,32.3047,8400.0
2011-11-28 12:05:00,43.42,43.48,43.42,43.44,9300.0,32.3047,32.3494,32.3047,32.3196,9300.0
2011-11-28 12:10:00,43.44,43.48,43.43,43.43,10000.0,32.3196,32.3494,32.3122,32.3122,10000.0
2011-11-28 12:15:00,43.45,43.51,43.44,43.48,12000.0,32.3271,32.3717,32.3196,32.3494,12000.0
2011-11-28 12:20:00,43.46,43.5,43.46,43.48,9100.0,32.3345,32.3643,32.3345,32.3494,9100.0
2011-11-28 12:25:00,43.48,43.48,43.35,43.35,12500.0,32.3494,32.3494,32.2527,32.2527,12500.0
2011-11-28 12:30:00,43.35,43.35,43.24,43.26,14600.0,32.2527,32.2527,32.1708,32.1857,14600.0
2011-11-28 12:35:00,43.29,43.29,43.2,43.28,7500.0,32.208,32.208,32.1411,32.2006,7500.0
2011-11-28 12:40:00,43.29,43.29,43.23,43.26,4800.0,32.208,32.208,32.1634,32.1857,4800.0
2011-11-28 12:45:00,43.28,43.28,43.24,43.24,5400.0,32.2006,32.2006,32.1708,32.1708,5400.0
2011-11-28 12:50:00,43.22,43.3,43.19,43.25,46300.0,32.1559,32.2155,32.1336,32.1783,46300.0
2011-11-28 12:55:00,43.26,43.28,43.23,43.25,12200.0,32.1857,32.2006,32.1634,32.1783,12200.0
2011-11-28 13:00:00,43.24,43.25,43.18,43.25,7500.0,32.1708,32.1783,32.1262,32.1783,7500.0
2011-11-28 13:05:00,43.24,43.31,43.22,43.31,5500.0,32.1708,32.2229,32.1559,32.2229,5500.0
2011-11-28 13:10:00,43.31,43.37,43.31,43.37,13500.0,32.2229,32.2675,32.2229,32.2675,13500.0
2011-11-28 13:15:00,43.36,43.37,43.28,43.3,45500.0,32.2601,32.2675,32.2006,32.2155,45500.0
2011-11-28 13:20:00,43.3,43.36,43.27,43.31,44300.0,32.2155,32.2601,32.1931,32.2229,44300.0
2011-11-28 13:25:00,43.32,43.34,43.3,43.31,14600.0,32.2303,32.2452,32.2155,32.2229,14600.0
2011-11-28 13:30:00,43.32,43.34,43.25,43.26,57200.0,32.2303,32.2452,32.1783,32.1857,57200.0
2011-11-28 13:35:00,43.24,43.28,43.23,43.27,8000.0,32.1708,32.2006,32.1634,32.1931,8000.0
2011-11-28 13:40:00,43.27,43.28,43.23,43.25,15500.0,32.1931,32.2006,32.1634,32.1783,15500.0
2011-11-28 13:45:00,43.26,43.26,43.21,43.24,8300.0,32.1857,32.1857,32.1485,32.1708,8300.0
2011-11-28 13:50:00,43.24,43.26,43.14,43.19,15600.0,32.1708,32.1857,32.0964,32.1336,15600.0
2011-11-28 13:55:00,43.18,43.18,43.08,43.08,6000.0,32.1262,32.1262,32.0518,32.0518,6000.0
2011-11-28 14:00:00,43.09,43.09,43.02,43.07,38100.0,32.0592,32.0592,32.0071,32.0443,38100.0
2011-11-28 14:05:00,43.06,43.15,43.06,43.12,16000.0,32.0369,32.1039,32.0369,32.0815,16000.0
2011-11-28 14:10:00,43.14,43.22,43.13,43.18,8200.0,32.0964,32.1559,32.089,32.1262,8200.0
2011-11-28 14:15:00,43.18,43.23,43.16,43.22,7600.0,32.1262,32.1634,32.1113,32.1559,7600.0
2011-11-28 14:20:00,43.23,43.3,43.18,43.19,16500.0,32.1634,32.2155,32.1262,32.1336,16500.0
2011-11-28 14:25:00,43.18,43.19,43.06,43.12,20400.0,32.1262,32.1336,32.0369,32.0815,20400.0
2011-11-28 14:30:00,43.12,43.15,43.09,43.12,18500.0,32.0815,32.1039,32.0592,32.0815,18500.0
2011-11-28 14:35:00,43.12,43.16,43.06,43.11,42100.0,32.0815,32.1113,32.0369,32.0741,42100.0
2011-11-28 14:40:00,43.11,43.2,43.1,43.16,34100.0,32.0741,32.1411,32.0667,32.1113,34100.0
2011-11-28 14:45:00,43.15,43.17,43.09,43.1,12900.0,32.1039,32.1187,32.0592,32.0667,12900.0
2011-11-28 14:50:00,43.07,43.08,42.98,43.03,17700.0,32.0443,32.0518,31.9774,32.0146,17700.0
2011-11-28 14:55:00,43.03,43.11,42.97,43.08,31700.0,32.0146,32.0741,31.9699,32.0518,31700.0
2011-11-28 15:00:00,43.09,43.18,43.06,43.14,23000.0,32.0592,32.1262,32.0369,32.0964,23000.0
2011-11-28 15:05:00,43.15,43.15,42.85,42.85,34600.0,32.1039,32.1039,31.8807,31.8807,34600.0
2011-11-28 15:10:00,42.86,42.86,42.75,42.77,54600.0,31.8881,31.8881,31.8062,31.8211,54600.0
2011-11-28 15:15:00,42.78,42.78,42.63,42.72,61100.0,31.8286,31.8286,31.717,31.7839,61100.0
2011-11-28 15:20:00,42.72,42.79,42.62,42.74,43200.0,31.7839,31.836,31.7095,31.7988,43200.0
2011-11-28 15:25:00,42.74,42.75,42.56,42.56,62800.0,31.7988,31.8062,31.6649,31.6649,62800.0
2011-11-28 15:30:00,42.55,42.72,42.55,42.61,49100.0,31.6574,31.7839,31.6574,31.7021,49100.0
2011-11-28 15:35:00,42.62,42.75,42.62,42.67,41900.0,31.7095,31.8062,31.7095,31.7467,41900.0
2011-11-28 15:40:00,42.64,42.65,42.52,42.65,44400.0,31.7244,31.7318,31.6351,31.7318,44400.0
2011-11-28 15:45:00,42.65,42.67,42.49,42.55,51300.0,31.7318,31.7467,31.6128,31.6574,51300.0
2011-11-28 15:50:00,42.55,42.72,42.54,42.71,63900.0,31.6574,31.7839,31.65,31.7765,63900.0
2011-11-28 15:55:00,42.71,43.08,42.68,43.04,211600.0,31.7765,32.0518,31.7542,32.022,211600.0
2011-11-29 09:30:00,43.13,43.14,42.73,42.79,17500.0,32.089,32.0964,31.7914,31.836,17500.0
2011-11-29 09:35:00,42.78,42.84,42.55,42.72,12900.0,31.8286,31.8732,31.6574,31.7839,12900.0
2011-11-29 09:40:00,42.73,42.84,42.69,42.81,10000.0,31.7914,31.8732,31.7616,31.8509,10000.0
2011-11-29 09:45:00,42.81,42.85,42.71,42.71,12600.0,31.8509,31.8807,31.7765,31.7765,12600.0
2011-11-29 09:50:00,42.73,42.91,42.72,42.88,26700.0,31.7914,31.9253,31.7839,31.903,26700.0
2011-11-29 09:55:00,42.87,42.9,42.72,42.85,17100.0,31.8955,31.9179,31.7839,31.8807,17100.0
2011-11-29 10:00:00,42.9,43.09,42.75,42.77,78200.0,31.9179,32.0592,31.8062,31.8211,78200.0
2011-11-29 10:05:00,42.76,42.95,42.74,42.93,26000.0,31.8137,31.9551,31.7988,31.9402,26000.0
2011-11-29 10:10:00,42.94,43.01,42.91,42.99,18600.0,31.9476,31.9997,31.9253,31.9848,18600.0
2011-11-29 10:15:00,43.0,43.15,42.95,43.07,26100.0,31.9923,32.1039,31.9551,32.0443,26100.0
2011-11-29 10:20:00,43.1,43.2,43.04,43.14,30700.0,32.0667,32.1411,32.022,32.0964,30700.0
2011-11-29 10:25:00,43.12,43.12,43.04,43.11,43600.0,32.0815,32.0815,32.022,32.0741,43600.0
2011-11-29 10:30:00,43.11,43.11,43.05,43.1,52000.0,32.0741,32.0741,32.0295,32.0667,52000.0
2011-11-29 10:35:00,43.09,43.18,43.05,43.17,27000.0,32.0592,32.1262,32.0295,32.1187,27000.0
2011-11-29 10:40:00,43.18,43.3,43.15,43.18,39600.0,32.1262,32.2155,32.1039,32.1262,39600.0
2011-11-29 10:45:00,43.16,43.21,43.0,43.05,22200.0,32.1113,32.1485,31.9923,32.0295,22200.0
2011-11-29 10:50:00,43.05,43.12,43.0,43.02,8900.0,32.0295,32.0815,31.9923,32.0071,8900.0
2011-11-29 10:55:00,43.0,43.03,42.92,42.99,17300.0,31.9923,32.0146,31.9327,31.9848,17300.0
2011-11-29 11:00:00,42.99,43.04,42.92,42.99,18000.0,31.9848,32.022,31.9327,31.9848,18000.0
2011-11-29 11:05:00,42.97,43.0,42.9,42.95,8400.0,31.9699,31.9923,31.9179,31.9551,8400.0
2011-11-29 11:10:00,42.98,43.1,42.98,43.06,10300.0,31.9774,32.0667,31.9774,32.0369,10300.0
2011-11-29 11:15:00,43.05,43.19,43.03,43.15,13300.0,32.0295,32.1336,32.0146,32.1039,13300.0
2011-11-29 11:20:00,43.18,43.18,43.12,43.14,9600.0,32.1262,32.1262,32.0815,32.0964,9600.0
2011-11-29 11:25:00,43.15,43.21,43.13,43.16,29100.0,32.1039,32.1485,32.089,32.1113,29100.0
2011-11-29 11:30:00,43.13,43.18,43.13,43.15,17200.0,32.089,32.1262,32.089,32.1039,17200.0
2011-11-29 11:35:00,43.16,43.17,43.13,43.13,28800.0,32.1113,32.1187,32.089,32.089,28800.0
2011-11-29 11:40:00,43.14,43.17,43.03,43.04,20600.0,32.0964,32.1187,32.0146,32.022,20600.0
2011-11-29 11:45:00,43.05,43.09,43.0,43.05,16900.0,32.0295,32.0592,31.9923,32.0295,16900.0
2011-11-29 11:50:00,43.07,43.07,42.96,42.98,21400.0,32.0443,32.0443,31.9625,31.9774,21400.0
2011-11-29 11:55:00,42.97,43.02,42.95,43.02,16800.0,31.9699,32.0071,31.9551,32.0071,16800.0
2011-11-29 12:00:00,43.03,43.13,43.01,43.1,12300.0,32.0146,32.089,31.9997,32.0667,12300.0
2011-11-29 12:05:00,43.11,43.21,43.1,43.19,15700.0,32.0741,32.1485,32.0667,32.1336,15700.0
2011-11-29 12:10:00,43.18,43.24,43.17,43.24,28000.0,32.1262,32.1708,32.1187,32.1708,28000.0
2011-11-29 12:15:00,43.24,43.32,43.23,43.3,42400.0,32.1708,32.2303,32.1634,32.2155,42400.0
2011-11-29 12:20:00,43.3,43.32,43.23,43.23,32000.0,32.2155,32.2303,32.1634,32.1634,32000.0
2011-11-29 12:25:00,43.23,43.25,43.22,43.23,14000.0,32.1634,32.1783,32.1559,32.1634,14000.0
2011-11-29 12:30:00,43.22,43.23,43.12,43.15,15100.0,32.1559,32.1634,32.0815,32.1039,15100.0
2011-11-29 12:35:00,43.18,43.19,43.08,43.12,18000.0,32.1262,32.1336,32.0518,32.0815,18000.0
2011-11-29 12:40:00,43.11,43.13,43.03,43.05,19500.0,32.0741,32.089,32.0146,32.0295,19500.0
2011-11-29 12:45:00,43.04,43.15,43.03,43.13,30000.0,32.022,32.1039,32.0146,32.089,30000.0
2011-11-29 12:50:00,43.11,43.15,43.1,43.13,12500.0,32.0741,32.1039,32.0667,32.089,12500.0
2011-11-29 12:55:00,43.14,43.23,43.12,43.21,17400.0,32.0964,32.1634,32.0815,32.1485,17400.0
2011-11-29 13:00:00,43.2,43.21,43.15,43.16,10000.0,32.1411,32.1485,32.1039,32.1113,10000.0
2011-11-29 13:05:00,43.15,43.16,43.07,43.11,26800.0,32.1039,32.1113,32.0443,32.0741,26800.0
2011-11-29 13:10:00,43.1,43.14,43.09,43.14,7900.0,32.0667,32.0964,32.0592,32.0964,7900.0
2011-11-29 13:15:00,43.13,43.17,43.11,43.12,6900.0,32.089,32.1187,32.0741,32.0815,6900.0
2011-11-29 13:20:00,43.12,43.24,43.12,43.21,14700.0,32.0815,32.1708,32.0815,32.1485,14700.0
2011-11-29 13:25:00,43.21,43.22,43.13,43.13,11300.0,32.1485,32.1559,32.089,32.089,11300.0
2011-11-29 13:30:00,43.13,43.15,43.06,43.06,14000.0,32.089,32.1039,32.0369,32.0369,14000.0
2011-11-29 13:35:00,43.05,43.15,43.01,43.14,12200.0,32.0295,32.1039,31.9997,32.0964,12200.0
2011-11-29 13:40:00,43.14,43.16,43.11,43.16,20100.0,32.0964,32.1113,32.0741,32.1113,20100.0
2011-11-29 13:45:00,43.16,43.16,43.11,43.11,14000.0,32.1113,32.1113,32.0741,32.0741,14000.0
2011-11-29 13:50:00,43.1,43.12,42.95,43.0,41500.0,32.0667,32.0815,31.9551,31.9923,41500.0
2011-11-29 13:55:00,42.98,43.02,42.94,43.01,25300.0,31.9774,32.0071,31.9476,31.9997,25300.0
2011-11-29 14:00:00,43.0,43.02,42.88,43.02,24700.0,31.9923,32.0071,31.903,32.0071,24700.0
2011-11-29 14:05:00,43.01,43.02,42.9,42.9,17500.0,31.9997,32.0071,31.9179,31.9179,17500.0
2011-11-29 14:10:00,42.89,42.95,42.85,42.87,13000.0,31.9104,31.9551,31.8807,31.8955,13000.0
2011-11-29 14:15:00,42.88,42.97,42.83,42.97,13000.0,31.903,31.9699,31.8658,31.9699,13000.0
2011-11-29 14:20:00,42.96,43.0,42.92,42.96,11800.0,31.9625,31.9923,31.9327,31.9625,11800.0
2011-11-29 14:25:00,42.96,42.98,42.9,42.9,15500.0,31.9625,31.9774,31.9179,31.9179,15500.0
2011-11-29 14:30:00,42.89,42.98,42.89,42.98,19200.0,31.9104,31.9774,31.9104,31.9774,19200.0
2011-11-29 14:35:00,42.98,43.0,42.95,42.96,19900.0,31.9774,31.9923,31.9551,31.9625,19900.0
2011-11-29 14:40:00,42.95,43.06,42.95,43.04,23100.0,31.9551,32.0369,31.9551,32.022,23100.0
2011-11-29 14:45:00,43.05,43.06,42.98,42.99,39800.0,32.0295,32.0369,31.9774,31.9848,39800.0
2011-11-29 14:50:00,42.98,43.02,42.93,42.94,55700.0,31.9774,32.0071,31.9402,31.9476,55700.0
2011-11-29 14:55:00,42.94,42.96,42.86,42.9,26700.0,31.9476,31.9625,31.8881,31.9179,26700.0
2011-11-29 15:00:00,42.91,42.99,42.91,42.97,23000.0,31.9253,31.9848,31.9253,31.9699,23000.0
2011-11-29 15:05:00,42.98,42.98,42.91,42.93,18500.0,31.9774,31.9774,31.9253,31.9402,18500.0
2011-11-29 15:10:00,42.93,43.14,42.93,43.11,30900.0,31.9402,32.0964,31.9402,32.0741,30900.0
2011-11-29 15:15:00,43.12,43.23,43.12,43.17,50400.0,32.0815,32.1634,32.0815,32.1187,50400.0
2011-11-29 15:20:00,43.16,43.17,43.11,43.15,21500.0,32.1113,32.1187,32.0741,32.1039,21500.0
2011-11-29 15:25:00,43.15,43.18,43.01,43.01,25300.0,32.1039,32.1262,31.9997,31.9997,25300.0
2011-11-29 15:30:00,43.01,43.05,43.01,43.05,57000.0,31.9997,32.0295,31.9997,32.0295,57000.0
2011-11-29 15:35:00,43.05,43.13,42.98,42.98,58900.0,32.0295,32.089,31.9774,31.9774,58900.0
2011-11-29 15:40:00,42.99,43.01,42.93,43.0,38700.0,31.9848,31.9997,31.9402,31.9923,38700.0
2011-11-29 15:45:00,42.99,43.09,42.98,43.02,51200.0,31.9848,32.0592,31.9774,32.0071,51200.0
2011-11-29 15:50:00,43.01,43.02,42.87,42.93,81300.0,31.9997,32.0071,31.8955,31.9402,81300.0
2011-11-29 15:55:00,42.93,42.93,42.83,42.89,119900.0,31.9402,31.9402,31.8658,31.9104,119900.0
2011-11-30 09:30:00,44.34,44.72,44.27,44.33,88700.0,32.9892,33.2719,32.9371,32.9818,88700.0
2011-11-30 09:35:00,44.33,44.55,44.29,44.48,69000.0,32.9818,33.1455,32.952,33.0934,69000.0
2011-11-30 09:40:00,44.49,44.54,44.41,44.45,67400.0,33.1008,33.138,33.0413,33.0711,67400.0
2011-11-30 09:45:00,44.44,44.56,44.41,44.49,56400.0,33.0636,33.1529,33.0413,33.1008,56400.0
2011-11-30 09:50:00,44.49,44.57,44.46,44.53,31500.0,33.1008,33.1603,33.0785,33.1306,31500.0
2011-11-30 09:55:00,44.51,44.59,44.42,44.53,34800.0,33.1157,33.1752,33.0487,33.1306,34800.0
2011-11-30 10:00:00,44.54,44.57,44.45,44.5,36100.0,33.138,33.1603,33.0711,33.1083,36100.0
2011-11-30 10:05:00,44.51,44.52,44.43,44.5,18500.0,33.1157,33.1231,33.0562,33.1083,18500.0
2011-11-30 10:10:00,44.51,44.54,44.45,44.52,20900.0,33.1157,33.138,33.0711,33.1231,20900.0
2011-11-30 10:15:00,44.52,44.57,44.47,44.57,21500.0,33.1231,33.1603,33.0859,33.1603,21500.0
2011-11-30 10:20:00,44.59,44.73,44.57,44.7,49800.0,33.1752,33.2794,33.1603,33.2571,49800.0
2011-11-30 10:25:00,44.71,44.84,44.7,44.72,52000.0,33.2645,33.3612,33.2571,33.2719,52000.0
2011-11-30 10:30:00,44.71,44.77,44.69,44.75,24000.0,33.2645,33.3091,33.2496,33.2943,24000.0
2011-11-30 10:35:00,44.75,44.79,44.73,44.78,25800.0,33.2943,33.324,33.2794,33.3166,25800.0
2011-11-30 10:40:00,44.8,44.91,44.79,44.84,79800.0,33.3315,33.4133,33.324,33.3612,79800.0
2011-11-30 10:45:00,44.86,45.03,44.85,44.99,70800.0,33.3761,33.5026,33.3687,33.4728,70800.0
2011-11-30 10:50:00,44.99,45.12,44.94,45.03,51500.0,33.4728,33.5695,33.4356,33.5026,51500.0
2011-11-30 10:55:00,45.02,45.03,44.94,45.02,20600.0,33.4951,33.5026,33.4356,33.4951,20600.0
2011-11-30 11:00:00,45.0,45.0,44.87,44.88,16000.0,33.4803,33.4803,33.3835,33.391,16000.0
2011-11-30 11:05:00,44.87,44.95,44.87,44.95,9900.0,33.3835,33.4431,33.3835,33.4431,9900.0
2011-11-30 11:10:00,44.95,44.95,44.82,44.83,15500.0,33.4431,33.4431,33.3463,33.3538,15500.0
2011-11-30 11:15:00,44.85,44.9,44.81,44.87,13500.0,33.3687,33.4059,33.3389,33.3835,13500.0
2011-11-30 11:20:00,44.87,44.88,44.82,44.85,7700.0,33.3835,33.391,33.3463,33.3687,7700.0
2011-11-30 11:25:00,44.87,44.88,44.79,44.84,7900.0,33.3835,33.391,33.324,33.3612,7900.0
2011-11-30 11:30:00,44.83,44.89,44.81,44.88,12400.0,33.3538,33.3984,33.3389,33.391,12400.0
2011-11-30 11:35:00,44.86,44.92,44.85,44.9,24100.0,33.3761,33.4207,33.3687,33.4059,24100.0
2011-11-30 11:40:00,44.9,44.91,44.86,44.9,16800.0,33.4059,33.4133,33.3761,33.4059,16800.0
2011-11-30 11:45:00,44.9,44.9,44.83,44.85,12700.0,33.4059,33.4059,33.3538,33.3687,12700.0
2011-11-30 11:50:00,44.84,44.86,44.83,44.83,6500.0,33.3612,33.3761,33.3538,33.3538,6500.0
2011-11-30 11:55:00,44.82,44.88,44.79,44.88,6800.0,33.3463,33.391,33.324,33.391,6800.0
2011-11-30 12:00:00,44.89,44.9,44.8,44.82,112400.0,33.3984,33.4059,33.3315,33.3463,112400.0
2011-11-30 12:05:00,44.84,44.93,44.82,44.93,17900.0,33.3612,33.4282,33.3463,33.4282,17900.0
2011-11-30 12:10:00,44.93,44.95,44.87,44.9,9700.0,33.4282,33.4431,33.3835,33.4059,9700.0
2011-11-30 12:15:00,44.91,45.03,44.91,45.01,8300.0,33.4133,33.5026,33.4133,33.4877,8300.0
2011-11-30 12:20:00,45.02,45.1,44.98,45.08,9900.0,33.4951,33.5547,33.4654,33.5398,9900.0
2011-11-30 12:25:00,45.07,45.09,45.03,45.09,7600.0,33.5323,33.5472,33.5026,33.5472,7600.0
2011-11-30 12:30:00,45.07,45.3,45.06,45.12,72200.0,33.5323,33.7035,33.5249,33.5695,72200.0
2011-11-30 12:35:00,45.13,45.13,45.05,45.06,5700.0,33.577,33.577,33.5175,33.5249,5700.0
2011-11-30 12:40:00,45.06,45.09,45.03,45.06,4700.0,33.5249,33.5472,33.5026,33.5249,4700.0
2011-11-30 12:45:00,45.07,45.17,45.07,45.17,6800.0,33.5323,33.6067,33.5323,33.6067,6800.0
2011-11-30 12:50:00,45.16,45.16,45.1,45.12,24500.0,33.5993,33.5993,33.5547,33.5695,24500.0
2011-11-30 12:55:00,45.14,45.15,45.07,45.07,16800.0,33.5844,33.5919,33.5323,33.5323,16800.0
2011-11-30 13:00:00,45.1,45.15,45.08,45.15,14000.0,33.5547,33.5919,33.5398,33.5919,14000.0
2011-11-30 13:05:00,45.16,45.17,45.08,45.11,12700.0,33.5993,33.6067,33.5398,33.5621,12700.0
2011-11-30 13:10:00,45.1,45.15,45.07,45.08,6900.0,33.5547,33.5919,33.5323,33.5398,6900.0
2011-11-30 13:15:00,45.07,45.09,45.02,45.03,5600.0,33.5323,33.5472,33.4951,33.5026,5600.0
2011-11-30 13:20:00,45.05,45.06,45.03,45.06,3300.0,33.5175,33.5249,33.5026,33.5249,3300.0
2011-11-30 13:25:00,45.05,45.07,45.0,45.01,4400.0,33.5175,33.5323,33.4803,33.4877,4400.0
2011-11-30 13:30:00,45.02,45.08,45.0,45.08,7400.0,33.4951,33.5398,33.4803,33.5398,7400.0
2011-11-30 13:35:00,45.09,45.18,45.08,45.14,9700.0,33.5472,33.6142,33.5398,33.5844,9700.0
2011-11-30 13:40:00,45.13,45.13,45.09,45.1,6900.0,33.577,33.577,33.5472,33.5547,6900.0
2011-11-30 13:45:00,45.1,45.18,45.1,45.16,8200.0,33.5547,33.6142,33.5547,33.5993,8200.0
2011-11-30 13:50:00,45.15,45.15,45.08,45.1,14000.0,33.5919,33.5919,33.5398,33.5547,14000.0
2011-11-30 13:55:00,45.1,45.12,45.08,45.09,11700.0,33.5547,33.5695,33.5398,33.5472,11700.0
2011-11-30 14:00:00,45.09,45.2,45.09,45.2,15500.0,33.5472,33.6291,33.5472,33.6291,15500.0
2011-11-30 14:05:00,45.2,45.25,45.16,45.16,14100.0,33.6291,33.6663,33.5993,33.5993,14100.0
2011-11-30 14:10:00,45.16,45.18,45.12,45.16,11700.0,33.5993,33.6142,33.5695,33.5993,11700.0
2011-11-30 14:15:00,45.16,45.21,45.16,45.18,7300.0,33.5993,33.6365,33.5993,33.6142,7300.0
2011-11-30 14:20:00,45.18,45.28,45.17,45.27,12900.0,33.6142,33.6886,33.6067,33.6811,12900.0
2011-11-30 14:25:00,45.27,45.34,45.24,45.26,16800.0,33.6811,33.7332,33.6588,33.6737,16800.0
2011-11-30 14:30:00,45.24,45.3,45.23,45.27,22600.0,33.6588,33.7035,33.6514,33.6811,22600.0
2011-11-30 14:35:00,45.27,45.33,45.26,45.26,17400.0,33.6811,33.7258,33.6737,33.6737,17400.0
2011-11-30 14:40:00,45.26,45.29,45.23,45.27,15800.0,33.6737,33.696,33.6514,33.6811,15800.0
2011-11-30 14:45:00,45.27,45.27,45.21,45.24,18000.0,33.6811,33.6811,33.6365,33.6588,18000.0
2011-11-30 14:50:00,45.25,45.41,45.24,45.41,15600.0,33.6663,33.7853,33.6588,33.7853,15600.0
2011-11-30 14:55:00,45.41,45.42,45.28,45.33,64700.0,33.7853,33.7927,33.6886,33.7258,64700.0
2011-11-30 15:00:00,45.33,45.35,45.31,45.33,28500.0,33.7258,33.7407,33.7109,33.7258,28500.0
2011-11-30 15:05:00,45.33,45.46,45.32,45.46,40800.0,33.7258,33.8225,33.7183,33.8225,40800.0
2011-11-30 15:10:00,45.46,45.56,45.46,45.51,20200.0,33.8225,33.8969,33.8225,33.8597,20200.0
2011-11-30 15:15:00,45.51,45.53,45.47,45.47,24800.0,33.8597,33.8746,33.8299,33.8299,24800.0
2011-11-30 15:20:00,45.47,45.54,45.31,45.31,39800.0,33.8299,33.882,33.7109,33.7109,39800.0
2011-11-30 15:25:00,45.32,45.44,45.27,45.43,26100.0,33.7183,33.8076,33.6811,33.8002,26100.0
2011-11-30 15:30:00,45.43,45.64,45.41,45.6,53400.0,33.8002,33.9564,33.7853,33.9267,53400.0
2011-11-30 15:35:00,45.61,45.62,45.53,45.6,36400.0,33.9341,33.9415,33.8746,33.9267,36400.0
2011-11-30 15:40:00,45.6,45.82,45.59,45.77,53700.0,33.9267,34.0903,33.9192,34.0531,53700.0
2011-11-30 15:45:00,45.78,45.78,45.56,45.64,78200.0,34.0606,34.0606,33.8969,33.9564,78200.0
2011-11-30 15:50:00,45.64,45.78,45.64,45.77,111100.0,33.9564,34.0606,33.9564,34.0531,111100.0
2011-11-30 15:55:00,45.77,45.98,45.73,45.88,257300.0,34.0531,34.2094,34.0234,34.135,257300.0
2011-12-01 09:30:00,45.57,45.57,45.18,45.39,37100.0,33.9043,33.9043,33.6142,33.7704,37100.0
2011-12-01 09:35:00,45.46,45.46,45.2,45.23,7900.0,33.8225,33.8225,33.6291,33.6514,7900.0
2011-12-01 09:40:00,45.25,45.64,45.25,45.42,15400.0,33.6663,33.9564,33.6663,33.7927,15400.0
2011-12-01 09:45:00,45.42,45.47,45.32,45.47,13500.0,33.7927,33.8299,33.7183,33.8299,13500.0
2011-12-01 09:50:00,45.51,45.57,45.48,45.52,12500.0,33.8597,33.9043,33.8374,33.8671,12500.0
2011-12-01 09:55:00,45.54,45.68,45.5,45.59,9600.0,33.882,33.9862,33.8523,33.9192,9600.0
2011-12-01 10:00:00,45.61,45.77,45.53,45.72,32500.0,33.9341,34.0531,33.8746,34.0159,32500.0
2011-12-01 10:05:00,45.69,45.73,45.57,45.68,19300.0,33.9936,34.0234,33.9043,33.9862,19300.0
2011-12-01 10:10:00,45.68,45.71,45.56,45.56,7700.0,33.9862,34.0085,33.8969,33.8969,7700.0
2011-12-01 10:15:00,45.57,45.63,45.55,45.58,8600.0,33.9043,33.949,33.8895,33.9118,8600.0
2011-12-01 10:20:00,45.58,45.68,45.58,45.68,14200.0,33.9118,33.9862,33.9118,33.9862,14200.0
2011-12-01 10:25:00,45.69,45.75,45.67,45.75,7400.0,33.9936,34.0383,33.9787,34.0383,7400.0
2011-12-01 10:30:00,45.75,45.75,45.57,45.63,11700.0,34.0383,34.0383,33.9043,33.949,11700.0
2011-12-01 10:35:00,45.65,45.65,45.47,45.49,15600.0,33.9639,33.9639,33.8299,33.8448,15600.0
2011-12-01 10:40:00,45.49,45.53,45.45,45.52,25400.0,33.8448,33.8746,33.8151,33.8671,25400.0
2011-12-01 10:45:00,45.53,45.55,45.47,45.5,21100.0,33.8746,33.8895,33.8299,33.8523,21100.0
2011-12-01 10:50:00,45.5,45.59,45.49,45.5,10000.0,33.8523,33.9192,33.8448,33.8523,10000.0
2011-12-01 10:55:00,45.5,45.5,45.38,45.38,11300.0,33.8523,33.8523,33.763,33.763,11300.0
2011-12-01 11:00:00,45.4,45.44,45.4,45.43,7300.0,33.7779,33.8076,33.7779,33.8002,7300.0
2011-12-01 11:05:00,45.43,45.49,45.4,45.41,5700.0,33.8002,33.8448,33.7779,33.7853,5700.0
2011-12-01 11:10:00,45.41,45.42,45.22,45.26,8400.0,33.7853,33.7927,33.6439,33.6737,8400.0
2011-12-01 11:15:00,45.24,45.27,45.14,45.18,20700.0,33.6588,33.6811,33.5844,33.6142,20700.0
2011-12-01 11:20:00,45.16,45.2,45.13,45.19,11600.0,33.5993,33.6291,33.577,33.6216,11600.0
2011-12-01 11:25:00,45.19,45.19,45.1,45.12,7600.0,33.6216,33.6216,33.5547,33.5695,7600.0
2011-12-01 11:30:00,45.08,45.12,44.98,45.1,12100.0,33.5398,33.5695,33.4654,33.5547,12100.0
2011-12-01 11:35:00,45.1,45.12,44.97,45.09,7600.0,33.5547,33.5695,33.4579,33.5472,7600.0
2011-12-01 11:40:00,45.08,45.2,45.07,45.2,6400.0,33.5398,33.6291,33.5323,33.6291,6400.0
2011-12-01 11:45:00,45.21,45.21,45.1,45.16,7900.0,33.6365,33.6365,33.5547,33.5993,7900.0
2011-12-01 11:50:00,45.16,45.3,45.16,45.25,8700.0,33.5993,33.7035,33.5993,33.6663,8700.0
2011-12-01 11:55:00,45.25,45.26,45.17,45.19,13900.0,33.6663,33.6737,33.6067,33.6216,13900.0
2011-12-01 12:00:00,45.18,45.18,45.13,45.14,4300.0,33.6142,33.6142,33.577,33.5844,4300.0
2011-12-01 12:05:00,45.14,45.23,45.14,45.17,5600.0,33.5844,33.6514,33.5844,33.6067,5600.0
2011-12-01 12:10:00,45.16,45.21,45.14,45.19,3400.0,33.5993,33.6365,33.5844,33.6216,3400.0
2011-12-01 12:15:00,45.19,45.23,45.14,45.23,7100.0,33.6216,33.6514,33.5844,33.6514,7100.0
2011-12-01 12:20:00,45.23,45.3,45.16,45.3,4700.0,33.6514,33.7035,33.5993,33.7035,4700.0
2011-12-01 12:25:00,45.29,45.33,45.29,45.31,3600.0,33.696,33.7258,33.696,33.7109,3600.0
2011-12-01 12:30:00,45.31,45.34,45.26,45.32,10300.0,33.7109,33.7332,33.6737,33.7183,10300.0
2011-12-01 12:35:00,45.32,45.33,45.26,45.27,2700.0,33.7183,33.7258,33.6737,33.6811,2700.0
2011-12-01 12:40:00,45.28,45.29,45.21,45.22,3000.0,33.6886,33.696,33.6365,33.6439,3000.0
2011-12-01 12:45:00,45.23,45.25,45.16,45.23,4400.0,33.6514,33.6663,33.5993,33.6514,4400.0
2011-12-01 12:50:00,45.22,45.29,45.2,45.27,4900.0,33.6439,33.696,33.6291,33.6811,4900.0
2011-12-01 12:55:00,45.26,45.26,45.08,45.15,11200.0,33.6737,33.6737,33.5398,33.5919,11200.0
2011-12-01 13:00:00,45.13,45.22,45.11,45.18,10400.0,33.577,33.6439,33.5621,33.6142,10400.0
2011-12-01 13:05:00,45.19,45.19,45.12,45.12,3600.0,33.6216,33.6216,33.5695,33.5695,3600.0
2011-12-01 13:10:00,45.13,45.24,45.12,45.22,7400.0,33.577,33.6588,33.5695,33.6439,7400.0
2011-12-01 13:15:00,45.22,45.29,45.19,45.29,8100.0,33.6439,33.696,33.6216,33.696,8100.0
2011-12-01 13:20:00,45.29,45.42,45.29,45.4,7600.0,33.696,33.7927,33.696,33.7779,7600.0
2011-12-01 13:25:00,45.39,45.46,45.38,45.43,9700.0,33.7704,33.8225,33.763,33.8002,9700.0
2011-12-01 13:30:00,45.41,45.48,45.39,45.39,11900.0,33.7853,33.8374,33.7704,33.7704,11900.0
2011-12-01 13:35:00,45.39,45.41,45.36,45.39,7500.0,33.7704,33.7853,33.7481,33.7704,7500.0
2011-12-01 13:40:00,45.39,45.6,45.39,45.55,12300.0,33.7704,33.9267,33.7704,33.8895,12300.0
2011-12-01 13:45:00,45.57,45.62,45.53,45.61,9500.0,33.9043,33.9415,33.8746,33.9341,9500.0
2011-12-01 13:50:00,45.61,45.64,45.59,45.62,10600.0,33.9341,33.9564,33.9192,33.9415,10600.0
2011-12-01 13:55:00,45.62,45.82,45.61,45.81,6200.0,33.9415,34.0903,33.9341,34.0829,6200.0
2011-12-01 14:00:00,45.81,45.81,45.63,45.63,9000.0,34.0829,34.0829,33.949,33.949,9000.0
2011-12-01 14:05:00,45.63,45.64,45.56,45.59,11700.0,33.949,33.9564,33.8969,33.9192,11700.0
2011-12-01 14:10:00,45.58,45.6,45.52,45.52,7700.0,33.9118,33.9267,33.8671,33.8671,7700.0
2011-12-01 14:15:00,45.53,45.56,45.5,45.5,5900.0,33.8746,33.8969,33.8523,33.8523,5900.0
2011-12-01 14:20:00,45.5,45.59,45.49,45.54,8200.0,33.8523,33.9192,33.8448,33.882,8200.0
2011-12-01 14:25:00,45.54,45.59,45.54,45.56,4800.0,33.882,33.9192,33.882,33.8969,4800.0
2011-12-01 14:30:00,45.56,45.57,45.45,45.48,14100.0,33.8969,33.9043,33.8151,33.8374,14100.0
2011-12-01 14:35:00,45.48,45.56,45.48,45.52,8200.0,33.8374,33.8969,33.8374,33.8671,8200.0
2011-12-01 14:40:00,45.53,45.54,45.48,45.49,11900.0,33.8746,33.882,33.8374,33.8448,11900.0
2011-12-01 14:45:00,45.5,45.64,45.5,45.59,32600.0,33.8523,33.9564,33.8523,33.9192,32600.0
2011-12-01 14:50:00,45.6,45.62,45.56,45.6,14600.0,33.9267,33.9415,33.8969,33.9267,14600.0
2011-12-01 14:55:00,45.6,45.61,45.54,45.55,22400.0,33.9267,33.9341,33.882,33.8895,22400.0
2011-12-01 15:00:00,45.55,45.61,45.55,45.58,17400.0,33.8895,33.9341,33.8895,33.9118,17400.0
2011-12-01 15:05:00,45.58,45.61,45.44,45.45,22800.0,33.9118,33.9341,33.8076,33.8151,22800.0
2011-12-01 15:10:00,45.45,45.59,45.45,45.57,13700.0,33.8151,33.9192,33.8151,33.9043,13700.0
2011-12-01 15:15:00,45.56,45.6,45.55,45.6,11000.0,33.8969,33.9267,33.8895,33.9267,11000.0
2011-12-01 15:20:00,45.6,45.62,45.55,45.62,35900.0,33.9267,33.9415,33.8895,33.9415,35900.0
2011-12-01 15:25:00,45.63,45.75,45.63,45.7,13300.0,33.949,34.0383,33.949,34.0011,13300.0
2011-12-01 15:30:00,45.71,45.71,45.58,45.58,19400.0,34.0085,34.0085,33.9118,33.9118,19400.0
2011-12-01 15:35:00,45.58,45.63,45.56,45.57,20000.0,33.9118,33.949,33.8969,33.9043,20000.0
2011-12-01 15:40:00,45.57,45.59,45.52,45.53,23400.0,33.9043,33.9192,33.8671,33.8746,23400.0
2011-12-01 15:45:00,45.54,45.57,45.44,45.51,38300.0,33.882,33.9043,33.8076,33.8597,38300.0
2011-12-01 15:50:00,45.52,45.56,45.45,45.47,43200.0,33.8671,33.8969,33.8151,33.8299,43200.0
2011-12-01 15:55:00,45.47,45.5,45.37,45.5,108800.0,33.8299,33.8523,33.7555,33.8523,108800.0
2011-12-02 09:30:00,45.96,46.27,45.94,46.27,27200.0,34.1945,34.4252,34.1796,34.4252,27200.0
2011-12-02 09:35:00,46.26,46.49,46.26,46.32,20200.0,34.4177,34.5888,34.4177,34.4624,20200.0
2011-12-02 09:40:00,46.27,46.41,46.13,46.4,12900.0,34.4252,34.5293,34.321,34.5219,12900.0
2011-12-02 09:45:00,46.4,46.51,46.23,46.43,23800.0,34.5219,34.6037,34.3954,34.5442,23800.0
2011-12-02 09:50:00,46.45,46.64,46.41,46.63,24500.0,34.5591,34.7004,34.5293,34.693,24500.0
2011-12-02 09:55:00,46.6,46.83,46.59,46.82,16200.0,34.6707,34.8418,34.6632,34.8344,16200.0
2011-12-02 10:00:00,46.82,46.95,46.78,46.81,21300.0,34.8344,34.9311,34.8046,34.8269,21300.0
2011-12-02 10:05:00,46.84,47.03,46.75,46.94,26900.0,34.8492,34.9906,34.7823,34.9236,26900.0
2011-12-02 10:10:00,46.93,47.16,46.92,47.11,24400.0,34.9162,35.0873,34.9088,35.0501,24400.0
2011-12-02 10:15:00,47.11,47.32,47.11,47.28,34400.0,35.0501,35.2064,35.0501,35.1766,34400.0
2011-12-02 10:20:00,47.29,47.33,47.1,47.1,15100.0,35.184,35.2138,35.0427,35.0427,15100.0
2011-12-02 10:25:00,47.1,47.15,47.0,47.02,15300.0,35.0427,35.0799,34.9683,34.9832,15300.0
2011-12-02 10:30:00,47.03,47.13,47.02,47.03,11500.0,34.9906,35.065,34.9832,34.9906,11500.0
2011-12-02 10:35:00,47.04,47.06,46.88,46.99,10000.0,34.998,35.0129,34.879,34.9608,10000.0
2011-12-02 10:40:00,46.98,46.98,46.72,46.76,12600.0,34.9534,34.9534,34.76,34.7897,12600.0
2011-12-02 10:45:00,46.77,46.77,46.7,46.72,10600.0,34.7972,34.7972,34.7451,34.76,10600.0
2011-12-02 10:50:00,46.72,46.86,46.71,46.85,10200.0,34.76,34.8641,34.7525,34.8567,10200.0
2011-12-02 10:55:00,46.87,46.89,46.77,46.77,12700.0,34.8716,34.8864,34.7972,34.7972,12700.0
2011-12-02 11:00:00,46.77,46.82,46.63,46.63,13300.0,34.7972,34.8344,34.693,34.693,13300.0
2011-12-02 11:05:00,46.65,46.65,46.48,46.49,11000.0,34.7079,34.7079,34.5814,34.5888,11000.0
2011-12-02 11:10:00,46.5,46.5,46.35,46.35,17300.0,34.5963,34.5963,34.4847,34.4847,17300.0
2011-12-02 11:15:00,46.32,46.47,46.31,46.46,23400.0,34.4624,34.574,34.4549,34.5665,23400.0
2011-12-02 11:20:00,46.45,46.52,46.42,46.46,17500.0,34.5591,34.6112,34.5368,34.5665,17500.0
2011-12-02 11:25:00,46.45,46.6,46.35,46.59,23400.0,34.5591,34.6707,34.4847,34.6632,23400.0
2011-12-02 11:30:00,46.61,46.74,46.58,46.58,16300.0,34.6781,34.7748,34.6558,34.6558,16300.0
2011-12-02 11:35:00,46.57,46.6,46.47,46.49,10400.0,34.6484,34.6707,34.574,34.5888,10400.0
2011-12-02 11:40:00,46.47,46.52,46.37,46.39,24700.0,34.574,34.6112,34.4996,34.5144,24700.0
2011-12-02 11:45:00,46.4,46.46,46.21,46.21,13700.0,34.5219,34.5665,34.3805,34.3805,13700.0
2011-12-02 11:50:00,46.21,46.41,46.2,46.4,12400.0,34.3805,34.5293,34.3731,34.5219,12400.0
2011-12-02 11:55:00,46.39,46.49,46.39,46.45,8500.0,34.5144,34.5888,34.5144,34.5591,8500.0
2011-12-02 12:00:00,46.45,46.48,46.37,46.48,31400.0,34.5591,34.5814,34.4996,34.5814,31400.0
2011-12-02 12:05:00,46.48,46.59,46.48,46.49,6800.0,34.5814,34.6632,34.5814,34.5888,6800.0
2011-12-02 12:10:00,46.5,46.57,46.46,46.48,9500.0,34.5963,34.6484,34.5665,34.5814,9500.0
2011-12-02 12:15:00,46.47,46.52,46.39,46.52,37000.0,34.574,34.6112,34.5144,34.6112,37000.0
2011-12-02 12:20:00,46.54,46.58,46.51,46.54,5200.0,34.626,34.6558,34.6037,34.626,5200.0
2011-12-02 12:25:00,46.52,46.53,46.45,46.47,13800.0,34.6112,34.6186,34.5591,34.574,13800.0
2011-12-02 12:30:00,46.47,46.51,46.44,46.51,7700.0,34.574,34.6037,34.5516,34.6037,7700.0
2011-12-02 12:35:00,46.5,46.5,46.42,46.48,7100.0,34.5963,34.5963,34.5368,34.5814,7100.0
2011-12-02 12:40:00,46.5,46.5,46.43,46.43,5100.0,34.5963,34.5963,34.5442,34.5442,5100.0
2011-12-02 12:45:00,46.44,46.57,46.38,46.55,9100.0,34.5516,34.6484,34.507,34.6335,9100.0
2011-12-02 12:50:00,46.52,46.55,46.5,46.55,3800.0,34.6112,34.6335,34.5963,34.6335,3800.0
2011-12-02 12:55:00,46.53,46.55,46.46,46.46,5800.0,34.6186,34.6335,34.5665,34.5665,5800.0
2011-12-02 13:00:00,46.44,46.48,46.4,46.41,8100.0,34.5516,34.5814,34.5219,34.5293,8100.0
2011-12-02 13:05:00,46.42,46.47,46.35,46.35,9300.0,34.5368,34.574,34.4847,34.4847,9300.0
2011-12-02 13:10:00,46.36,46.36,46.28,46.28,5100.0,34.4921,34.4921,34.4326,34.4326,5100.0
2011-12-02 13:15:00,46.26,46.37,46.26,46.35,6600.0,34.4177,34.4996,34.4177,34.4847,6600.0
2011-12-02 13:20:00,46.37,46.45,46.35,46.43,17200.0,34.4996,34.5591,34.4847,34.5442,17200.0
2011-12-02 13:25:00,46.43,46.45,46.41,46.41,7500.0,34.5442,34.5591,34.5293,34.5293,7500.0
2011-12-02 13:30:00,46.38,46.38,46.31,46.35,6800.0,34.507,34.507,34.4549,34.4847,6800.0
2011-12-02 13:35:00,46.36,46.41,46.35,46.36,5200.0,34.4921,34.5293,34.4847,34.4921,5200.0
2011-12-02 13:40:00,46.37,46.44,46.36,46.38,5500.0,34.4996,34.5516,34.4921,34.507,5500.0
2011-12-02 13:45:00,46.39,46.54,46.39,46.48,8900.0,34.5144,34.626,34.5144,34.5814,8900.0
2011-12-02 13:50:00,46.47,46.51,46.35,46.38,8500.0,34.574,34.6037,34.4847,34.507,8500.0
2011-12-02 13:55:00,46.38,46.42,46.36,46.38,11300.0,34.507,34.5368,34.4921,34.507,11300.0
2011-12-02 14:00:00,46.38,46.38,46.25,46.25,15700.0,34.507,34.507,34.4103,34.4103,15700.0
2011-12-02 14:05:00,46.24,46.24,46.11,46.23,17200.0,34.4028,34.4028,34.3061,34.3954,17200.0
2011-12-02 14:10:00,46.24,46.3,46.21,46.23,16700.0,34.4028,34.4475,34.3805,34.3954,16700.0
2011-12-02 14:15:00,46.22,46.31,46.2,46.28,33400.0,34.3879,34.4549,34.3731,34.4326,33400.0
2011-12-02 14:20:00,46.3,46.34,46.25,46.34,9900.0,34.4475,34.4772,34.4103,34.4772,9900.0
2011-12-02 14:25:00,46.35,46.35,46.27,46.27,40700.0,34.4847,34.4847,34.4252,34.4252,40700.0
2011-12-02 14:30:00,46.28,46.3,46.22,46.24,12800.0,34.4326,34.4475,34.3879,34.4028,12800.0
2011-12-02 14:35:00,46.25,46.28,46.23,46.28,11400.0,34.4103,34.4326,34.3954,34.4326,11400.0
2011-12-02 14:40:00,46.27,46.29,46.25,46.28,7300.0,34.4252,34.44,34.4103,34.4326,7300.0
2011-12-02 14:45:00,46.27,46.33,46.25,46.27,13100.0,34.4252,34.4698,34.4103,34.4252,13100.0
2011-12-02 14:50:00,46.28,46.3,46.22,46.22,11400.0,34.4326,34.4475,34.3879,34.3879,11400.0
2011-12-02 14:55:00,46.25,46.25,46.08,46.12,14100.0,34.4103,34.4103,34.2838,34.3135,14100.0
2011-12-02 15:00:00,46.13,46.3,46.12,46.23,24700.0,34.321,34.4475,34.3135,34.3954,24700.0
2011-12-02 15:05:00,46.23,46.23,46.12,46.13,34600.0,34.3954,34.3954,34.3135,34.321,34600.0
2011-12-02 15:10:00,46.13,46.31,46.12,46.28,16800.0,34.321,34.4549,34.3135,34.4326,16800.0
2011-12-02 15:15:00,46.3,46.37,46.2,46.21,16600.0,34.4475,34.4996,34.3731,34.3805,16600.0
2011-12-02 15:20:00,46.2,46.22,46.15,46.2,18600.0,34.3731,34.3879,34.3359,34.3731,18600.0
2011-12-02 15:25:00,46.2,46.2,46.09,46.17,21200.0,34.3731,34.3731,34.2912,34.3507,21200.0
2011-12-02 15:30:00,46.17,46.18,46.07,46.12,23000.0,34.3507,34.3582,34.2763,34.3135,23000.0
2011-12-02 15:35:00,46.13,46.28,46.09,46.21,26600.0,34.321,34.4326,34.2912,34.3805,26600.0
2011-12-02 15:40:00,46.21,46.22,46.01,46.01,19700.0,34.3805,34.3879,34.2317,34.2317,19700.0
2011-12-02 15:45:00,46.01,46.01,45.88,45.88,72300.0,34.2317,34.2317,34.135,34.135,72300.0
2011-12-02 15:50:00,45.87,46.03,45.84,45.98,46100.0,34.1275,34.2466,34.1052,34.2094,46100.0
2011-12-02 15:55:00,45.97,46.1,45.93,45.99,131900.0,34.2019,34.2987,34.1722,34.2168,131900.0
2011-12-05 09:30:00,46.97,47.08,46.86,46.96,41100.0,34.946,35.0278,34.8641,34.9385,41100.0
2011-12-05 09:35:00,46.96,47.28,46.96,47.26,30600.0,34.9385,35.1766,34.9385,35.1617,30600.0
2011-12-05 09:40:00,47.27,47.29,47.17,47.2,28800.0,35.1692,35.184,35.0948,35.1171,28800.0
2011-12-05 09:45:00,47.18,47.21,47.13,47.15,22800.0,35.1022,35.1245,35.065,35.0799,22800.0
2011-12-05 09:50:00,47.16,47.32,47.16,47.32,16900.0,35.0873,35.2064,35.0873,35.2064,16900.0
2011-12-05 09:55:00,47.3,47.41,47.3,47.38,22700.0,35.1915,35.2733,35.1915,35.251,22700.0
2011-12-05 10:00:00,47.36,47.37,47.16,47.18,26900.0,35.2361,35.2436,35.0873,35.1022,26900.0
2011-12-05 10:05:00,47.14,47.14,47.01,47.1,19800.0,35.0724,35.0724,34.9757,35.0427,19800.0
2011-12-05 10:10:00,47.11,47.23,47.1,47.23,20600.0,35.0501,35.1394,35.0427,35.1394,20600.0
2011-12-05 10:15:00,47.24,47.3,47.2,47.25,16100.0,35.1468,35.1915,35.1171,35.1543,16100.0
2011-12-05 10:20:00,47.26,47.3,47.21,47.25,27700.0,35.1617,35.1915,35.1245,35.1543,27700.0
2011-12-05 10:25:00,47.22,47.31,47.2,47.29,16100.0,35.132,35.1989,35.1171,35.184,16100.0
2011-12-05 10:30:00,47.3,47.35,47.29,47.31,9800.0,35.1915,35.2287,35.184,35.1989,9800.0
2011-12-05 10:35:00,47.29,47.35,47.29,47.29,10000.0,35.184,35.2287,35.184,35.184,10000.0
2011-12-05 10:40:00,47.31,47.32,47.26,47.27,13300.0,35.1989,35.2064,35.1617,35.1692,13300.0
2011-12-05 10:45:00,47.28,47.28,47.15,47.17,13000.0,35.1766,35.1766,35.0799,35.0948,13000.0
2011-12-05 10:50:00,47.19,47.22,47.15,47.18,5100.0,35.1096,35.132,35.0799,35.1022,5100.0
2011-12-05 10:55:00,47.17,47.17,47.12,47.13,8000.0,35.0948,35.0948,35.0576,35.065,8000.0
2011-12-05 11:00:00,47.12,47.14,47.08,47.1,12000.0,35.0576,35.0724,35.0278,35.0427,12000.0
2011-12-05 11:05:00,47.11,47.14,47.08,47.14,7700.0,35.0501,35.0724,35.0278,35.0724,7700.0
2011-12-05 11:10:00,47.14,47.14,47.07,47.14,8200.0,35.0724,35.0724,35.0204,35.0724,8200.0
2011-12-05 11:15:00,47.14,47.18,47.13,47.14,13400.0,35.0724,35.1022,35.065,35.0724,13400.0
2011-12-05 11:20:00,47.13,47.14,46.95,47.01,7800.0,35.065,35.0724,34.9311,34.9757,7800.0
2011-12-05 11:25:00,47.01,47.13,47.01,47.11,6500.0,34.9757,35.065,34.9757,35.0501,6500.0
2011-12-05 11:30:00,47.13,47.14,47.02,47.02,6300.0,35.065,35.0724,34.9832,34.9832,6300.0
2011-12-05 11:35:00,47.01,47.06,46.98,47.06,7300.0,34.9757,35.0129,34.9534,35.0129,7300.0
2011-12-05 11:40:00,47.07,47.12,47.06,47.12,8900.0,35.0204,35.0576,35.0129,35.0576,8900.0
2011-12-05 11:45:00,47.1,47.11,47.09,47.1,3000.0,35.0427,35.0501,35.0352,35.0427,3000.0
2011-12-05 11:50:00,47.11,47.12,47.04,47.09,7600.0,35.0501,35.0576,34.998,35.0352,7600.0
2011-12-05 11:55:00,47.11,47.11,47.06,47.07,3600.0,35.0501,35.0501,35.0129,35.0204,3600.0
2011-12-05 12:00:00,47.08,47.11,47.05,47.11,9600.0,35.0278,35.0501,35.0055,35.0501,9600.0
2011-12-05 12:05:00,47.12,47.25,47.12,47.21,9700.0,35.0576,35.1543,35.0576,35.1245,9700.0
2011-12-05 12:10:00,47.2,47.24,47.2,47.22,3200.0,35.1171,35.1468,35.1171,35.132,3200.0
2011-12-05 12:15:00,47.23,47.26,47.19,47.23,32900.0,35.1394,35.1617,35.1096,35.1394,32900.0
2011-12-05 12:20:00,47.25,47.26,47.22,47.25,3300.0,35.1543,35.1617,35.132,35.1543,3300.0
2011-12-05 12:25:00,47.25,47.27,47.23,47.26,3500.0,35.1543,35.1692,35.1394,35.1617,3500.0
2011-12-05 12:30:00,47.27,47.32,47.24,47.31,7200.0,35.1692,35.2064,35.1468,35.1989,7200.0
2011-12-05 12:35:00,47.31,47.33,47.26,47.26,3600.0,35.1989,35.2138,35.1617,35.1617,3600.0
2011-12-05 12:40:00,47.25,47.29,47.23,47.26,9600.0,35.1543,35.184,35.1394,35.1617,9600.0
2011-12-05 12:45:00,47.29,47.33,47.28,47.33,8400.0,35.184,35.2138,35.1766,35.2138,8400.0
2011-12-05 12:50:00,47.33,47.41,47.3,47.41,11800.0,35.2138,35.2733,35.1915,35.2733,11800.0
2011-12-05 12:55:00,47.42,47.44,47.3,47.3,7900.0,35.2808,35.2956,35.1915,35.1915,7900.0
2011-12-05 13:00:00,47.29,47.3,47.26,47.28,4600.0,35.184,35.1915,35.1617,35.1766,4600.0
2011-12-05 13:05:00,47.28,47.28,47.24,47.26,5700.0,35.1766,35.1766,35.1468,35.1617,5700.0
2011-12-05 13:10:00,47.27,47.29,47.25,47.26,3900.0,35.1692,35.184,35.1543,35.1617,3900.0
2011-12-05 13:15:00,47.26,47.26,47.25,47.25,2500.0,35.1617,35.1617,35.1543,35.1543,2500.0
2011-12-05 13:20:00,47.23,47.26,47.22,47.26,10100.0,35.1394,35.1617,35.132,35.1617,10100.0
2011-12-05 13:25:00,47.25,47.31,47.24,47.31,6400.0,35.1543,35.1989,35.1468,35.1989,6400.0
2011-12-05 13:30:00,47.3,47.34,47.29,47.33,6800.0,35.1915,35.2212,35.184,35.2138,6800.0
2011-12-05 13:35:00,47.35,47.39,47.31,47.35,6200.0,35.2287,35.2584,35.1989,35.2287,6200.0
2011-12-05 13:40:00,47.35,47.37,47.09,47.18,24600.0,35.2287,35.2436,35.0352,35.1022,24600.0
2011-12-05 13:45:00,47.17,47.25,46.95,46.96,19400.0,35.0948,35.1543,34.9311,34.9385,19400.0
2011-12-05 13:50:00,46.94,47.06,46.9,46.91,17700.0,34.9236,35.0129,34.8939,34.9013,17700.0
2011-12-05 13:55:00,46.91,47.05,46.91,46.97,11200.0,34.9013,35.0055,34.9013,34.946,11200.0
2011-12-05 14:00:00,46.96,46.97,46.85,46.85,11500.0,34.9385,34.946,34.8567,34.8567,11500.0
2011-12-05 14:05:00,46.85,46.85,46.59,46.65,16200.0,34.8567,34.8567,34.6632,34.7079,16200.0
2011-12-05 14:10:00,46.66,46.84,46.65,46.82,47500.0,34.7153,34.8492,34.7079,34.8344,47500.0
2011-12-05 14:15:00,46.75,46.91,46.69,46.91,22400.0,34.7823,34.9013,34.7376,34.9013,22400.0
2011-12-05 14:20:00,46.92,46.93,46.82,46.86,21200.0,34.9088,34.9162,34.8344,34.8641,21200.0
2011-12-05 14:25:00,46.8,46.91,46.75,46.89,12200.0,34.8195,34.9013,34.7823,34.8864,12200.0
2011-12-05 14:30:00,46.9,46.92,46.82,46.89,25100.0,34.8939,34.9088,34.8344,34.8864,25100.0
2011-12-05 14:35:00,46.87,46.98,46.87,46.96,8300.0,34.8716,34.9534,34.8716,34.9385,8300.0
2011-12-05 14:40:00,46.97,46.98,46.86,46.89,8700.0,34.946,34.9534,34.8641,34.8864,8700.0
2011-12-05 14:45:00,46.89,46.95,46.87,46.93,13300.0,34.8864,34.9311,34.8716,34.9162,13300.0
2011-12-05 14:50:00,46.98,47.02,46.92,46.95,20400.0,34.9534,34.9832,34.9088,34.9311,20400.0
2011-12-05 14:55:00,46.95,47.04,46.92,47.01,10000.0,34.9311,34.998,34.9088,34.9757,10000.0
2011-12-05 15:00:00,47.05,47.05,46.94,47.01,11100.0,35.0055,35.0055,34.9236,34.9757,11100.0
2011-12-05 15:05:00,47.02,47.06,46.68,46.78,39000.0,34.9832,35.0129,34.7302,34.8046,39000.0
2011-12-05 15:10:00,46.81,46.9,46.7,46.7,23200.0,34.8269,34.8939,34.7451,34.7451,23200.0
2011-12-05 15:15:00,46.68,46.73,46.51,46.6,33600.0,34.7302,34.7674,34.6037,34.6707,33600.0
2011-12-05 15:20:00,46.6,46.74,46.57,46.68,28700.0,34.6707,34.7748,34.6484,34.7302,28700.0
2011-12-05 15:25:00,46.65,46.7,46.57,46.57,25300.0,34.7079,34.7451,34.6484,34.6484,25300.0
2011-12-05 15:30:00,46.57,46.7,46.49,46.68,41600.0,34.6484,34.7451,34.5888,34.7302,41600.0
2011-12-05 15:35:00,46.67,46.7,46.53,46.62,25900.0,34.7228,34.7451,34.6186,34.6856,25900.0
2011-12-05 15:40:00,46.6,46.75,46.5,46.72,47600.0,34.6707,34.7823,34.5963,34.76,47600.0
2011-12-05 15:45:00,46.72,46.84,46.64,46.75,63000.0,34.76,34.8492,34.7004,34.7823,63000.0
2011-12-05 15:50:00,46.76,46.94,46.76,46.92,75500.0,34.7897,34.9236,34.7897,34.9088,75500.0
2011-12-05 15:55:00,46.91,47.0,46.82,46.97,91400.0,34.9013,34.9683,34.8344,34.946,91400.0
2011-12-06 09:30:00,46.9,47.0,46.62,46.88,29300.0,34.8939,34.9683,34.6856,34.879,29300.0
2011-12-06 09:35:00,46.88,47.18,46.88,46.99,30500.0,34.879,35.1022,34.879,34.9608,30500.0
2011-12-06 09:40:00,46.99,47.01,46.81,46.92,39600.0,34.9608,34.9757,34.8269,34.9088,39600.0
2011-12-06 09:45:00,46.94,46.94,46.66,46.83,19900.0,34.9236,34.9236,34.7153,34.8418,19900.0
2011-12-06 09:50:00,46.82,46.9,46.8,46.82,10400.0,34.8344,34.8939,34.8195,34.8344,10400.0
2011-12-06 09:55:00,46.87,46.94,46.84,46.87,10500.0,34.8716,34.9236,34.8492,34.8716,10500.0
2011-12-06 10:00:00,46.88,46.99,46.88,46.91,17500.0,34.879,34.9608,34.879,34.9013,17500.0
2011-12-06 10:05:00,46.9,46.92,46.8,46.84,10500.0,34.8939,34.9088,34.8195,34.8492,10500.0
2011-12-06 10:10:00,46.82,46.96,46.78,46.95,18000.0,34.8344,34.9385,34.8046,34.9311,18000.0
2011-12-06 10:15:00,46.93,47.01,46.89,46.92,26400.0,34.9162,34.9757,34.8864,34.9088,26400.0
2011-12-06 10:20:00,46.93,47.1,46.84,47.04,18000.0,34.9162,35.0427,34.8492,34.998,18000.0
2011-12-06 10:25:00,47.03,47.04,46.95,47.01,22000.0,34.9906,34.998,34.9311,34.9757,22000.0
2011-12-06 10:30:00,47.02,47.06,46.93,46.94,43600.0,34.9832,35.0129,34.9162,34.9236,43600.0
2011-12-06 10:35:00,46.93,46.95,46.82,46.88,14900.0,34.9162,34.9311,34.8344,34.879,14900.0
2011-12-06 10:40:00,46.87,46.89,46.77,46.78,11200.0,34.8716,34.8864,34.7972,34.8046,11200.0
2011-12-06 10:45:00,46.81,46.82,46.69,46.73,15200.0,34.8269,34.8344,34.7376,34.7674,15200.0
2011-12-06 10:50:00,46.73,46.79,46.65,46.69,69100.0,34.7674,34.812,34.7079,34.7376,69100.0
2011-12-06 10:55:00,46.66,46.71,46.62,46.65,32400.0,34.7153,34.7525,34.6856,34.7079,32400.0
2011-12-06 11:00:00,46.65,46.71,46.64,46.68,20300.0,34.7079,34.7525,34.7004,34.7302,20300.0
2011-12-06 11:05:00,46.66,46.72,46.58,46.59,6600.0,34.7153,34.76,34.6558,34.6632,6600.0
2011-12-06 11:10:00,46.58,46.71,46.56,46.68,25700.0,34.6558,34.7525,34.6409,34.7302,25700.0
2011-12-06 11:15:00,46.67,46.68,46.63,46.64,17600.0,34.7228,34.7302,34.693,34.7004,17600.0
2011-12-06 11:20:00,46.65,46.68,46.59,46.6,30800.0,34.7079,34.7302,34.6632,34.6707,30800.0
2011-12-06 11:25:00,46.6,46.61,46.54,46.54,9200.0,34.6707,34.6781,34.626,34.626,9200.0
2011-12-06 11:30:00,46.54,46.65,46.53,46.53,14400.0,34.626,34.7079,34.6186,34.6186,14400.0
2011-12-06 11:35:00,46.52,46.6,46.46,46.6,13800.0,34.6112,34.6707,34.5665,34.6707,13800.0
2011-12-06 11:40:00,46.59,46.6,46.52,46.56,32700.0,34.6632,34.6707,34.6112,34.6409,32700.0
2011-12-06 11:45:00,46.57,46.57,46.42,46.44,14000.0,34.6484,34.6484,34.5368,34.5516,14000.0
2011-12-06 11:50:00,46.43,46.55,46.43,46.55,12900.0,34.5442,34.6335,34.5442,34.6335,12900.0
2011-12-06 11:55:00,46.57,46.71,46.57,46.69,27300.0,34.6484,34.7525,34.6484,34.7376,27300.0
2011-12-06 12:00:00,46.69,46.7,46.62,46.63,10200.0,34.7376,34.7451,34.6856,34.693,10200.0
2011-12-06 12:05:00,46.64,46.65,46.59,46.64,10300.0,34.7004,34.7079,34.6632,34.7004,10300.0
2011-12-06 12:10:00,46.65,46.72,46.65,46.68,9600.0,34.7079,34.76,34.7079,34.7302,9600.0
2011-12-06 12:15:00,46.68,46.72,46.65,46.7,18800.0,34.7302,34.76,34.7079,34.7451,18800.0
2011-12-06 12:20:00,46.7,46.72,46.6,46.6,13800.0,34.7451,34.76,34.6707,34.6707,13800.0
2011-12-06 12:25:00,46.6,46.7,46.59,46.7,13500.0,34.6707,34.7451,34.6632,34.7451,13500.0
2011-12-06 12:30:00,46.71,46.73,46.65,46.66,9700.0,34.7525,34.7674,34.7079,34.7153,9700.0
2011-12-06 12:35:00,46.66,46.77,46.63,46.75,12500.0,34.7153,34.7972,34.693,34.7823,12500.0
2011-12-06 12:40:00,46.77,46.82,46.75,46.75,10600.0,34.7972,34.8344,34.7823,34.7823,10600.0
2011-12-06 12:45:00,46.76,46.78,46.73,46.74,6100.0,34.7897,34.8046,34.7674,34.7748,6100.0
2011-12-06 12:50:00,46.76,46.76,46.7,46.71,7300.0,34.7897,34.7897,34.7451,34.7525,7300.0
2011-12-06 12:55:00,46.71,46.79,46.7,46.77,10900.0,34.7525,34.812,34.7451,34.7972,10900.0
2011-12-06 13:00:00,46.77,46.77,46.65,46.7,8800.0,34.7972,34.7972,34.7079,34.7451,8800.0
2011-12-06 13:05:00,46.68,46.68,46.62,46.63,8200.0,34.7302,34.7302,34.6856,34.693,8200.0
2011-12-06 13:10:00,46.63,46.7,46.58,46.66,9600.0,34.693,34.7451,34.6558,34.7153,9600.0
2011-12-06 13:15:00,46.69,46.79,46.69,46.79,8800.0,34.7376,34.812,34.7376,34.812,8800.0
2011-12-06 13:20:00,46.79,46.8,46.73,46.78,12500.0,34.812,34.8195,34.7674,34.8046,12500.0
2011-12-06 13:25:00,46.79,46.85,46.79,46.85,5300.0,34.812,34.8567,34.812,34.8567,5300.0
2011-12-06 13:30:00,46.86,46.92,46.86,46.91,8100.0,34.8641,34.9088,34.8641,34.9013,8100.0
2011-12-06 13:35:00,46.9,46.95,46.9,46.95,6500.0,34.8939,34.9311,34.8939,34.9311,6500.0
2011-12-06 13:40:00,46.94,46.95,46.89,46.89,9300.0,34.9236,34.9311,34.8864,34.8864,9300.0
2011-12-06 13:45:00,46.89,46.91,46.83,46.84,4500.0,34.8864,34.9013,34.8418,34.8492,4500.0
2011-12-06 13:50:00,46.84,46.86,46.8,46.85,14700.0,34.8492,34.8641,34.8195,34.8567,14700.0
2011-12-06 13:55:00,46.85,46.87,46.8,46.8,7700.0,34.8567,34.8716,34.8195,34.8195,7700.0
2011-12-06 14:00:00,46.8,46.82,46.74,46.76,9800.0,34.8195,34.8344,34.7748,34.7897,9800.0
2011-12-06 14:05:00,46.77,46.79,46.76,46.78,7300.0,34.7972,34.812,34.7897,34.8046,7300.0
2011-12-06 14:10:00,46.78,46.78,46.69,46.77,13100.0,34.8046,34.8046,34.7376,34.7972,13100.0
2011-12-06 14:15:00,46.78,46.89,46.78,46.87,13900.0,34.8046,34.8864,34.8046,34.8716,13900.0
2011-12-06 14:20:00,46.85,46.86,46.72,46.73,14200.0,34.8567,34.8641,34.76,34.7674,14200.0
2011-12-06 14:25:00,46.72,46.77,46.72,46.75,10300.0,34.76,34.7972,34.76,34.7823,10300.0
2011-12-06 14:30:00,46.74,46.83,46.74,46.83,12200.0,34.7748,34.8418,34.7748,34.8418,12200.0
2011-12-06 14:35:00,46.82,46.99,46.78,46.98,16700.0,34.8344,34.9608,34.8046,34.9534,16700.0
2011-12-06 14:40:00,46.99,47.08,46.97,47.03,19100.0,34.9608,35.0278,34.946,34.9906,19100.0
2011-12-06 14:45:00,47.04,47.13,47.02,47.13,14000.0,34.998,35.065,34.9832,35.065,14000.0
2011-12-06 14:50:00,47.14,47.22,47.09,47.19,21600.0,35.0724,35.132,35.0352,35.1096,21600.0
2011-12-06 14:55:00,47.23,47.25,47.11,47.11,18600.0,35.1394,35.1543,35.0501,35.0501,18600.0
2011-12-06 15:00:00,47.11,47.21,47.1,47.18,14500.0,35.0501,35.1245,35.0427,35.1022,14500.0
2011-12-06 15:05:00,47.17,47.18,47.12,47.16,9900.0,35.0948,35.1022,35.0576,35.0873,9900.0
2011-12-06 15:10:00,47.16,47.3,47.16,47.28,15400.0,35.0873,35.1915,35.0873,35.1766,15400.0
2011-12-06 15:15:00,47.28,47.36,47.24,47.24,23700.0,35.1766,35.2361,35.1468,35.1468,23700.0
2011-12-06 15:20:00,47.22,47.27,47.15,47.15,16000.0,35.132,35.1692,35.0799,35.0799,16000.0
2011-12-06 15:25:00,47.16,47.19,47.02,47.03,24400.0,35.0873,35.1096,34.9832,34.9906,24400.0
2011-12-06 15:30:00,47.03,47.2,47.03,47.2,48700.0,34.9906,35.1171,34.9906,35.1171,48700.0
2011-12-06 15:35:00,47.21,47.28,47.19,47.21,29900.0,35.1245,35.1766,35.1096,35.1245,29900.0
2011-12-06 15:40:00,47.21,47.25,47.12,47.13,24000.0,35.1245,35.1543,35.0576,35.065,24000.0
2011-12-06 15:45:00,47.12,47.18,47.03,47.09,50500.0,35.0576,35.1022,34.9906,35.0352,50500.0
2011-12-06 15:50:00,47.09,47.12,47.01,47.01,43000.0,35.0352,35.0576,34.9757,34.9757,43000.0
2011-12-06 15:55:00,47.0,47.0,46.92,46.94,90700.0,34.9683,34.9683,34.9088,34.9236,90700.0
2011-12-07 09:30:00,46.69,46.71,46.45,46.45,16200.0,34.7376,34.7525,34.5591,34.5591,16200.0
2011-12-07 09:35:00,46.43,46.47,46.31,46.44,9700.0,34.5442,34.574,34.4549,34.5516,9700.0
2011-12-07 09:40:00,46.37,46.44,46.3,46.41,29400.0,34.4996,34.5516,34.4475,34.5293,29400.0
2011-12-07 09:45:00,46.35,46.48,46.35,46.48,15800.0,34.4847,34.5814,34.4847,34.5814,15800.0
2011-12-07 09:50:00,46.49,46.61,46.49,46.57,13400.0,34.5888,34.6781,34.5888,34.6484,13400.0
2011-12-07 09:55:00,46.59,46.75,46.52,46.68,19600.0,34.6632,34.7823,34.6112,34.7302,19600.0
2011-12-07 10:00:00,46.65,46.67,46.55,46.67,11000.0,34.7079,34.7228,34.6335,34.7228,11000.0
2011-12-07 10:05:00,46.65,46.65,46.5,46.52,18800.0,34.7079,34.7079,34.5963,34.6112,18800.0
2011-12-07 10:10:00,46.53,46.63,46.52,46.63,16600.0,34.6186,34.693,34.6112,34.693,16600.0
2011-12-07 10:15:00,46.62,46.7,46.59,46.68,17800.0,34.6856,34.7451,34.6632,34.7302,17800.0
2011-12-07 10:20:00,46.69,46.72,46.59,46.62,35100.0,34.7376,34.76,34.6632,34.6856,35100.0
2011-12-07 10:25:00,46.64,46.66,46.41,46.45,25600.0,34.7004,34.7153,34.5293,34.5591,25600.0
2011-12-07 10:30:00,46.43,46.45,46.32,46.45,17900.0,34.5442,34.5591,34.4624,34.5591,17900.0
2011-12-07 10:35:00,46.44,46.55,46.43,46.52,17500.0,34.5516,34.6335,34.5442,34.6112,17500.0
2011-12-07 10:40:00,46.5,46.63,46.46,46.6,14000.0,34.5963,34.693,34.5665,34.6707,14000.0
2011-12-07 10:45:00,46.61,46.79,46.61,46.78,21200.0,34.6781,34.812,34.6781,34.8046,21200.0
2011-12-07 10:50:00,46.75,46.75,46.65,46.66,10700.0,34.7823,34.7823,34.7079,34.7153,10700.0
2011-12-07 10:55:00,46.65,46.65,46.53,46.6,10100.0,34.7079,34.7079,34.6186,34.6707,10100.0
2011-12-07 11:00:00,46.6,46.64,46.58,46.62,16400.0,34.6707,34.7004,34.6558,34.6856,16400.0
2011-12-07 11:05:00,46.61,46.69,46.61,46.65,20600.0,34.6781,34.7376,34.6781,34.7079,20600.0
2011-12-07 11:10:00,46.62,46.65,46.58,46.64,15200.0,34.6856,34.7079,34.6558,34.7004,15200.0
2011-12-07 11:15:00,46.62,46.7,46.59,46.69,17000.0,34.6856,34.7451,34.6632,34.7376,17000.0
2011-12-07 11:20:00,46.7,46.94,46.68,46.88,24500.0,34.7451,34.9236,34.7302,34.879,24500.0
2011-12-07 11:25:00,46.91,47.05,46.9,47.03,64200.0,34.9013,35.0055,34.8939,34.9906,64200.0
2011-12-07 11:30:00,47.05,47.27,47.05,47.23,17300.0,35.0055,35.1692,35.0055,35.1394,17300.0
2011-12-07 11:35:00,47.25,47.35,47.23,47.35,20000.0,35.1543,35.2287,35.1394,35.2287,20000.0
2011-12-07 11:40:00,47.34,47.36,47.27,47.28,11700.0,35.2212,35.2361,35.1692,35.1766,11700.0
2011-12-07 11:45:00,47.3,47.33,47.25,47.3,9800.0,35.1915,35.2138,35.1543,35.1915,9800.0
2011-12-07 11:50:00,47.32,47.35,47.3,47.31,11700.0,35.2064,35.2287,35.1915,35.1989,11700.0
2011-12-07 11:55:00,47.31,47.31,47.22,47.24,11100.0,35.1989,35.1989,35.132,35.1468,11100.0
2011-12-07 12:00:00,47.22,47.34,47.21,47.22,21500.0,35.132,35.2212,35.1245,35.132,21500.0
2011-12-07 12:05:00,47.24,47.3,47.23,47.29,10600.0,35.1468,35.1915,35.1394,35.184,10600.0
2011-12-07 12:10:00,47.28,47.28,47.13,47.17,6300.0,35.1766,35.1766,35.065,35.0948,6300.0
2011-12-07 12:15:00,47.15,47.2,47.14,47.19,6500.0,35.0799,35.1171,35.0724,35.1096,6500.0
2011-12-07 12:20:00,47.19,47.25,47.19,47.25,6200.0,35.1096,35.1543,35.1096,35.1543,6200.0
2011-12-07 12:25:00,47.26,47.5,47.25,47.48,11900.0,35.1617,35.3403,35.1543,35.3254,11900.0
2011-12-07 12:30:00,47.49,47.51,47.46,47.5,13500.0,35.3328,35.3477,35.3105,35.3403,13500.0
2011-12-07 12:35:00,47.5,47.52,47.48,47.5,10000.0,35.3403,35.3552,35.3254,35.3403,10000.0
2011-12-07 12:40:00,47.48,47.57,47.47,47.56,10600.0,35.3254,35.3924,35.318,35.3849,10600.0
2011-12-07 12:45:00,47.57,47.61,47.55,47.57,11000.0,35.3924,35.4221,35.3775,35.3924,11000.0
2011-12-07 12:50:00,47.58,47.66,47.57,47.64,12400.0,35.3998,35.4593,35.3924,35.4444,12400.0
2011-12-07 12:55:00,47.62,47.68,47.61,47.63,9300.0,35.4296,35.4742,35.4221,35.437,9300.0
2011-12-07 13:00:00,47.61,47.63,47.51,47.51,7700.0,35.4221,35.437,35.3477,35.3477,7700.0
2011-12-07 13:05:00,47.52,47.54,47.45,47.46,6400.0,35.3552,35.37,35.3031,35.3105,6400.0
2011-12-07 13:10:00,47.44,47.44,47.3,47.31,7900.0,35.2956,35.2956,35.1915,35.1989,7900.0
2011-12-07 13:15:00,47.3,47.42,47.3,47.41,7500.0,35.1915,35.2808,35.1915,35.2733,7500.0
2011-12-07 13:20:00,47.39,47.42,47.35,47.38,7900.0,35.2584,35.2808,35.2287,35.251,7900.0
2011-12-07 13:25:00,47.37,47.48,47.37,47.46,10700.0,35.2436,35.3254,35.2436,35.3105,10700.0
2011-12-07 13:30:00,47.45,47.46,47.36,47.39,10000.0,35.3031,35.3105,35.2361,35.2584,10000.0
2011-12-07 13:35:00,47.37,47.43,47.37,47.42,7300.0,35.2436,35.2882,35.2436,35.2808,7300.0
2011-12-07 13:40:00,47.45,47.45,47.38,47.38,16200.0,35.3031,35.3031,35.251,35.251,16200.0
2011-12-07 13:45:00,47.39,47.41,47.3,47.35,13500.0,35.2584,35.2733,35.1915,35.2287,13500.0
2011-12-07 13:50:00,47.36,47.39,47.3,47.39,11900.0,35.2361,35.2584,35.1915,35.2584,11900.0
2011-12-07 13:55:00,47.38,47.46,47.38,47.42,12000.0,35.251,35.3105,35.251,35.2808,12000.0
2011-12-07 14:00:00,47.42,47.5,47.4,47.43,22700.0,35.2808,35.3403,35.2659,35.2882,22700.0
2011-12-07 14:05:00,47.43,47.43,47.27,47.27,8600.0,35.2882,35.2882,35.1692,35.1692,8600.0
2011-12-07 14:10:00,47.27,47.38,47.26,47.33,29200.0,35.1692,35.251,35.1617,35.2138,29200.0
2011-12-07 14:15:00,47.32,47.35,47.23,47.28,36600.0,35.2064,35.2287,35.1394,35.1766,36600.0
2011-12-07 14:20:00,47.28,47.36,47.27,47.35,8200.0,35.1766,35.2361,35.1692,35.2287,8200.0
2011-12-07 14:25:00,47.35,47.48,47.35,47.45,14000.0,35.2287,35.3254,35.2287,35.3031,14000.0
2011-12-07 14:30:00,47.45,47.49,47.39,47.48,16600.0,35.3031,35.3328,35.2584,35.3254,16600.0
2011-12-07 14:35:00,47.45,47.48,47.41,47.48,15000.0,35.3031,35.3254,35.2733,35.3254,15000.0
2011-12-07 14:40:00,47.47,47.48,47.22,47.28,23500.0,35.318,35.3254,35.132,35.1766,23500.0
2011-12-07 14:45:00,47.29,47.37,47.21,47.25,17500.0,35.184,35.2436,35.1245,35.1543,17500.0
2011-12-07 14:50:00,47.23,47.31,47.2,47.29,17500.0,35.1394,35.1989,35.1171,35.184,17500.0
2011-12-07 14:55:00,47.29,47.38,47.27,47.35,38200.0,35.184,35.251,35.1692,35.2287,38200.0
2011-12-07 15:00:00,47.36,47.43,47.33,47.38,31600.0,35.2361,35.2882,35.2138,35.251,31600.0
2011-12-07 15:05:00,47.38,47.45,47.38,47.41,25300.0,35.251,35.3031,35.251,35.2733,25300.0
2011-12-07 15:10:00,47.4,47.43,47.36,47.42,35900.0,35.2659,35.2882,35.2361,35.2808,35900.0
2011-12-07 15:15:00,47.42,47.7,47.42,47.59,75500.0,35.2808,35.4891,35.2808,35.4072,75500.0
2011-12-07 15:20:00,47.59,47.76,47.56,47.73,48500.0,35.4072,35.5337,35.3849,35.5114,48500.0
2011-12-07 15:25:00,47.73,47.82,47.68,47.75,34900.0,35.5114,35.5784,35.4742,35.5263,34900.0
2011-12-07 15:30:00,47.76,47.89,47.69,47.73,36400.0,35.5337,35.6304,35.4816,35.5114,36400.0
2011-12-07 15:35:00,47.74,48.15,47.72,48.15,50200.0,35.5188,35.8239,35.504,35.8239,50200.0
2011-12-07 15:40:00,48.18,48.41,48.11,48.12,78700.0,35.8462,36.0173,35.7941,35.8016,78700.0
2011-12-07 15:45:00,48.14,48.22,48.03,48.15,40800.0,35.8164,35.876,35.7346,35.8239,40800.0
2011-12-07 15:50:00,48.14,48.29,48.14,48.2,165000.0,35.8164,35.928,35.8164,35.8611,165000.0
2011-12-07 15:55:00,48.2,48.28,48.18,48.2,214900.0,35.8611,35.9206,35.8462,35.8611,214900.0
2011-12-08 09:30:00,47.68,47.7,47.13,47.25,27100.0,35.4742,35.4891,35.065,35.1543,27100.0
2011-12-08 09:35:00,47.27,47.39,47.11,47.15,23800.0,35.1692,35.2584,35.0501,35.0799,23800.0
2011-12-08 09:40:00,47.12,47.21,46.98,46.98,42900.0,35.0576,35.1245,34.9534,34.9534,42900.0
2011-12-08 09:45:00,46.98,47.2,46.96,47.11,43200.0,34.9534,35.1171,34.9385,35.0501,43200.0
2011-12-08 09:50:00,47.1,47.21,46.9,46.94,23300.0,35.0427,35.1245,34.8939,34.9236,23300.0
2011-12-08 09:55:00,46.93,46.93,46.77,46.77,16100.0,34.9162,34.9162,34.7972,34.7972,16100.0
2011-12-08 10:00:00,46.79,46.84,46.58,46.59,21700.0,34.812,34.8492,34.6558,34.6632,21700.0
2011-12-08 10:05:00,46.59,46.66,46.51,46.52,20800.0,34.6632,34.7153,34.6037,34.6112,20800.0
2011-12-08 10:10:00,46.51,46.63,46.5,46.55,21200.0,34.6037,34.693,34.5963,34.6335,21200.0
2011-12-08 10:15:00,46.56,46.63,46.41,46.41,29200.0,34.6409,34.693,34.5293,34.5293,29200.0
2011-12-08 10:20:00,46.41,46.45,46.32,46.39,38400.0,34.5293,34.5591,34.4624,34.5144,38400.0
2011-12-08 10:25:00,46.38,46.42,46.28,46.3,33000.0,34.507,34.5368,34.4326,34.4475,33000.0
2011-12-08 10:30:00,46.29,46.45,46.25,46.41,41200.0,34.44,34.5591,34.4103,34.5293,41200.0
2011-12-08 10:35:00,46.4,46.41,46.23,46.25,28200.0,34.5219,34.5293,34.3954,34.4103,28200.0
2011-12-08 10:40:00,46.24,46.25,46.16,46.2,30800.0,34.4028,34.4103,34.3433,34.3731,30800.0
2011-12-08 10:45:00,46.19,46.37,46.18,46.34,27000.0,34.3656,34.4996,34.3582,34.4772,27000.0
2011-12-08 10:50:00,46.35,46.46,46.33,46.38,17200.0,34.4847,34.5665,34.4698,34.507,17200.0
2011-12-08 10:55:00,46.38,46.47,46.36,46.4,47500.0,34.507,34.574,34.4921,34.5219,47500.0
2011-12-08 11:00:00,46.39,46.43,46.36,46.41,32100.0,34.5144,34.5442,34.4921,34.5293,32100.0
2011-12-08 11:05:00,46.39,46.43,46.3,46.31,42100.0,34.5144,34.5442,34.4475,34.4549,42100.0
2011-12-08 11:10:00,46.31,46.32,46.21,46.21,26400.0,34.4549,34.4624,34.3805,34.3805,26400.0
2011-12-08 11:15:00,46.19,46.23,46.1,46.2,17500.0,34.3656,34.3954,34.2987,34.3731,17500.0
2011-12-08 11:20:00,46.2,46.33,46.18,46.32,14000.0,34.3731,34.4698,34.3582,34.4624,14000.0
2011-12-08 11:25:00,46.32,46.33,46.16,46.16,21000.0,34.4624,34.4698,34.3433,34.3433,21000.0
2011-12-08 11:30:00,46.18,46.31,46.16,46.28,15800.0,34.3582,34.4549,34.3433,34.4326,15800.0
2011-12-08 11:35:00,46.27,46.32,46.06,46.07,20400.0,34.4252,34.4624,34.2689,34.2763,20400.0
2011-12-08 11:40:00,46.07,46.18,46.03,46.18,12100.0,34.2763,34.3582,34.2466,34.3582,12100.0
2011-12-08 11:45:00,46.18,46.27,46.18,46.24,17900.0,34.3582,34.4252,34.3582,34.4028,17900.0
2011-12-08 11:50:00,46.23,46.32,46.2,46.3,20000.0,34.3954,34.4624,34.3731,34.4475,20000.0
2011-12-08 11:55:00,46.29,46.32,46.27,46.32,12300.0,34.44,34.4624,34.4252,34.4624,12300.0
2011-12-08 12:00:00,46.31,46.31,46.16,46.18,21700.0,34.4549,34.4549,34.3433,34.3582,21700.0
2011-12-08 12:05:00,46.17,46.32,46.16,46.31,14900.0,34.3507,34.4624,34.3433,34.4549,14900.0
2011-12-08 12:10:00,46.31,46.41,46.3,46.41,11400.0,34.4549,34.5293,34.4475,34.5293,11400.0
2011-12-08 12:15:00,46.41,46.56,46.4,46.53,17600.0,34.5293,34.6409,34.5219,34.6186,17600.0
2011-12-08 12:20:00,46.52,46.52,46.33,46.34,14100.0,34.6112,34.6112,34.4698,34.4772,14100.0
2011-12-08 12:25:00,46.33,46.38,46.27,46.32,21400.0,34.4698,34.507,34.4252,34.4624,21400.0
2011-12-08 12:30:00,46.31,46.34,46.25,46.31,25700.0,34.4549,34.4772,34.4103,34.4549,25700.0
2011-12-08 12:35:00,46.33,46.37,46.14,46.17,17800.0,34.4698,34.4996,34.3284,34.3507,17800.0
2011-12-08 12:40:00,46.15,46.27,46.15,46.22,16400.0,34.3359,34.4252,34.3359,34.3879,16400.0
2011-12-08 12:45:00,46.21,46.27,46.17,46.27,11900.0,34.3805,34.4252,34.3507,34.4252,11900.0
2011-12-08 12:50:00,46.28,46.32,46.25,46.25,15300.0,34.4326,34.4624,34.4103,34.4103,15300.0
2011-12-08 12:55:00,46.25,46.35,46.25,46.31,28500.0,34.4103,34.4847,34.4103,34.4549,28500.0
2011-12-08 13:00:00,46.3,46.33,46.2,46.23,28700.0,34.4475,34.4698,34.3731,34.3954,28700.0
2011-12-08 13:05:00,46.22,46.22,46.1,46.15,28500.0,34.3879,34.3879,34.2987,34.3359,28500.0
2011-12-08 13:10:00,46.13,46.16,46.07,46.13,22100.0,34.321,34.3433,34.2763,34.321,22100.0
2011-12-08 13:15:00,46.13,46.13,46.06,46.09,15200.0,34.321,34.321,34.2689,34.2912,15200.0
2011-12-08 13:20:00,46.09,46.12,46.05,46.12,20000.0,34.2912,34.3135,34.2615,34.3135,20000.0
2011-12-08 13:25:00,46.12,46.21,46.09,46.19,15400.0,34.3135,34.3805,34.2912,34.3656,15400.0
2011-12-08 13:30:00,46.19,46.19,46.04,46.04,13300.0,34.3656,34.3656,34.254,34.254,13300.0
2011-12-08 13:35:00,46.04,46.16,46.02,46.13,24400.0,34.254,34.3433,34.2391,34.321,24400.0
2011-12-08 13:40:00,46.13,46.2,46.13,46.17,17700.0,34.321,34.3731,34.321,34.3507,17700.0
2011-12-08 13:45:00,46.17,46.22,46.14,46.18,20600.0,34.3507,34.3879,34.3284,34.3582,20600.0
2011-12-08 13:50:00,46.16,46.19,46.15,46.17,13400.0,34.3433,34.3656,34.3359,34.3507,13400.0
2011-12-08 13:55:00,46.16,46.25,46.14,46.23,18600.0,34.3433,34.4103,34.3284,34.3954,18600.0
2011-12-08 14:00:00,46.22,46.22,46.05,46.05,14900.0,34.3879,34.3879,34.2615,34.2615,14900.0
2011-12-08 14:05:00,46.06,46.1,45.98,46.09,21400.0,34.2689,34.2987,34.2094,34.2912,21400.0
2011-12-08 14:10:00,46.1,46.15,46.06,46.14,24800.0,34.2987,34.3359,34.2689,34.3284,24800.0
2011-12-08 14:15:00,46.14,46.25,46.12,46.22,21600.0,34.3284,34.4103,34.3135,34.3879,21600.0
2011-12-08 14:20:00,46.24,46.24,46.13,46.18,20900.0,34.4028,34.4028,34.321,34.3582,20900.0
2011-12-08 14:25:00,46.18,46.19,46.11,46.13,18200.0,34.3582,34.3656,34.3061,34.321,18200.0
2011-12-08 14:30:00,46.13,46.19,46.07,46.15,27200.0,34.321,34.3656,34.2763,34.3359,27200.0
2011-12-08 14:35:00,46.14,46.14,45.97,45.97,15700.0,34.3284,34.3284,34.2019,34.2019,15700.0
2011-12-08 14:40:00,45.96,45.99,45.9,45.96,26100.0,34.1945,34.2168,34.1499,34.1945,26100.0
2011-12-08 14:45:00,45.95,45.99,45.91,45.95,15500.0,34.1871,34.2168,34.1573,34.1871,15500.0
2011-12-08 14:50:00,45.97,45.99,45.7,45.7,31800.0,34.2019,34.2168,34.0011,34.0011,31800.0
2011-12-08 14:55:00,45.7,45.75,45.68,45.71,29000.0,34.0011,34.0383,33.9862,34.0085,29000.0
2011-12-08 15:00:00,45.71,45.82,45.7,45.78,30400.0,34.0085,34.0903,34.0011,34.0606,30400.0
2011-12-08 15:05:00,45.78,45.78,45.6,45.63,24600.0,34.0606,34.0606,33.9267,33.949,24600.0
2011-12-08 15:10:00,45.62,45.86,45.61,45.83,35700.0,33.9415,34.1201,33.9341,34.0978,35700.0
2011-12-08 15:15:00,45.84,46.04,45.84,46.04,33800.0,34.1052,34.254,34.1052,34.254,33800.0
2011-12-08 15:20:00,46.05,46.06,45.95,45.97,45800.0,34.2615,34.2689,34.1871,34.2019,45800.0
2011-12-08 15:25:00,45.97,46.15,45.97,46.01,49700.0,34.2019,34.3359,34.2019,34.2317,49700.0
2011-12-08 15:30:00,46.02,46.29,45.99,46.22,92600.0,34.2391,34.44,34.2168,34.3879,92600.0
2011-12-08 15:35:00,46.21,46.26,46.01,46.01,65700.0,34.3805,34.4177,34.2317,34.2317,65700.0
2011-12-08 15:40:00,46.01,46.05,45.72,45.82,112000.0,34.2317,34.2615,34.0159,34.0903,112000.0
2011-12-08 15:45:00,45.81,45.93,45.54,45.67,110400.0,34.0829,34.1722,33.882,33.9787,110400.0
2011-12-08 15:50:00,45.67,45.67,45.46,45.57,114700.0,33.9787,33.9787,33.8225,33.9043,114700.0
2011-12-08 15:55:00,45.57,45.62,45.43,45.59,241500.0,33.9043,33.9415,33.8002,33.9192,241500.0
2011-12-09 09:30:00,46.0,46.23,45.87,46.16,28700.0,34.2243,34.3954,34.1275,34.3433,28700.0
2011-12-09 09:35:00,46.13,46.45,46.08,46.41,26000.0,34.321,34.5591,34.2838,34.5293,26000.0
2011-12-09 09:40:00,46.39,46.43,46.32,46.36,16300.0,34.5144,34.5442,34.4624,34.4921,16300.0
2011-12-09 09:45:00,46.36,46.52,46.34,46.4,28200.0,34.4921,34.6112,34.4772,34.5219,28200.0
2011-12-09 09:50:00,46.42,46.52,46.3,46.34,40400.0,34.5368,34.6112,34.4475,34.4772,40400.0
2011-12-09 09:55:00,46.36,46.43,46.26,46.28,23700.0,34.4921,34.5442,34.4177,34.4326,23700.0
2011-12-09 10:00:00,46.29,46.54,46.29,46.52,24600.0,34.44,34.626,34.44,34.6112,24600.0
2011-12-09 10:05:00,46.51,46.63,46.42,46.46,23000.0,34.6037,34.693,34.5368,34.5665,23000.0
2011-12-09 10:10:00,46.47,46.55,46.41,46.54,26900.0,34.574,34.6335,34.5293,34.626,26900.0
2011-12-09 10:15:00,46.57,46.66,46.52,46.52,17800.0,34.6484,34.7153,34.6112,34.6112,17800.0
2011-12-09 10:20:00,46.53,46.62,46.49,46.52,24100.0,34.6186,34.6856,34.5888,34.6112,24100.0
2011-12-09 10:25:00,46.52,46.55,46.39,46.54,16900.0,34.6112,34.6335,34.5144,34.626,16900.0
2011-12-09 10:30:00,46.52,46.63,46.47,46.61,31800.0,34.6112,34.693,34.574,34.6781,31800.0
2011-12-09 10:35:00,46.61,46.63,46.34,46.37,16000.0,34.6781,34.693,34.4772,34.4996,16000.0
2011-12-09 10:40:00,46.36,46.54,46.3,46.42,43900.0,34.4921,34.626,34.4475,34.5368,43900.0
2011-12-09 10:45:00,46.45,46.55,46.43,46.53,23400.0,34.5591,34.6335,34.5442,34.6186,23400.0
2011-12-09 10:50:00,46.57,46.68,46.41,46.58,30700.0,34.6484,34.7302,34.5293,34.6558,30700.0
2011-12-09 10:55:00,46.59,46.66,46.57,46.65,13600.0,34.6632,34.7153,34.6484,34.7079,13600.0
2011-12-09 11:00:00,46.66,46.78,46.66,46.77,20600.0,34.7153,34.8046,34.7153,34.7972,20600.0
2011-12-09 11:05:00,46.79,46.87,46.74,46.86,19800.0,34.812,34.8716,34.7748,34.8641,19800.0
2011-12-09 11:10:00,46.85,46.9,46.75,46.8,17500.0,34.8567,34.8939,34.7823,34.8195,17500.0
2011-12-09 11:15:00,46.79,46.86,46.73,46.8,18300.0,34.812,34.8641,34.7674,34.8195,18300.0
2011-12-09 11:20:00,46.82,46.87,46.78,46.87,12100.0,34.8344,34.8716,34.8046,34.8716,12100.0
2011-12-09 11:25:00,46.88,46.95,46.85,46.95,12800.0,34.879,34.9311,34.8567,34.9311,12800.0
2011-12-09 11:30:00,46.95,47.1,46.94,47.1,27300.0,34.9311,35.0427,34.9236,35.0427,27300.0
2011-12-09 11:35:00,47.09,47.12,47.06,47.11,17800.0,35.0352,35.0576,35.0129,35.0501,17800.0
2011-12-09 11:40:00,47.11,47.24,47.1,47.21,35100.0,35.0501,35.1468,35.0427,35.1245,35100.0
2011-12-09 11:45:00,47.22,47.23,47.03,47.04,29600.0,35.132,35.1394,34.9906,34.998,29600.0
2011-12-09 11:50:00,47.03,47.11,47.02,47.09,19100.0,34.9906,35.0501,34.9832,35.0352,19100.0
2011-12-09 11:55:00,47.09,47.11,47.05,47.07,18400.0,35.0352,35.0501,35.0055,35.0204,18400.0
2011-12-09 12:00:00,47.08,47.12,47.0,47.07,25800.0,35.0278,35.0576,34.9683,35.0204,25800.0
2011-12-09 12:05:00,47.07,47.13,47.07,47.11,19300.0,35.0204,35.065,35.0204,35.0501,19300.0
2011-12-09 12:10:00,47.11,47.17,47.11,47.17,14900.0,35.0501,35.0948,35.0501,35.0948,14900.0
2011-12-09 12:15:00,47.17,47.28,47.15,47.28,22000.0,35.0948,35.1766,35.0799,35.1766,22000.0
2011-12-09 12:20:00,47.28,47.29,47.15,47.16,21700.0,35.1766,35.184,35.0799,35.0873,21700.0
2011-12-09 12:25:00,47.16,47.19,47.03,47.04,18400.0,35.0873,35.1096,34.9906,34.998,18400.0
2011-12-09 12:30:00,47.04,47.05,47.01,47.03,15800.0,34.998,35.0055,34.9757,34.9906,15800.0
2011-12-09 12:35:00,47.02,47.07,46.96,46.96,18000.0,34.9832,35.0204,34.9385,34.9385,18000.0
2011-12-09 12:40:00,46.95,47.05,46.91,46.98,41700.0,34.9311,35.0055,34.9013,34.9534,41700.0
2011-12-09 12:45:00,46.99,47.02,46.88,46.88,25700.0,34.9608,34.9832,34.879,34.879,25700.0
2011-12-09 12:50:00,46.89,46.93,46.86,46.87,21000.0,34.8864,34.9162,34.8641,34.8716,21000.0
2011-12-09 12:55:00,46.87,46.87,46.81,46.81,11800.0,34.8716,34.8716,34.8269,34.8269,11800.0
2011-12-09 13:00:00,46.81,46.89,46.8,46.89,14600.0,34.8269,34.8864,34.8195,34.8864,14600.0
2011-12-09 13:05:00,46.89,46.89,46.73,46.73,17000.0,34.8864,34.8864,34.7674,34.7674,17000.0
2011-12-09 13:10:00,46.73,46.76,46.72,46.72,17800.0,34.7674,34.7897,34.76,34.76,17800.0
2011-12-09 13:15:00,46.73,46.78,46.7,46.78,11800.0,34.7674,34.8046,34.7451,34.8046,11800.0
2011-12-09 13:20:00,46.77,46.83,46.77,46.79,16600.0,34.7972,34.8418,34.7972,34.812,16600.0
2011-12-09 13:25:00,46.79,46.9,46.75,46.87,56700.0,34.812,34.8939,34.7823,34.8716,56700.0
2011-12-09 13:30:00,46.87,46.88,46.83,46.86,19500.0,34.8716,34.879,34.8418,34.8641,19500.0
2011-12-09 13:35:00,46.85,46.87,46.84,46.85,19300.0,34.8567,34.8716,34.8492,34.8567,19300.0
2011-12-09 13:40:00,46.84,46.92,46.82,46.92,21800.0,34.8492,34.9088,34.8344,34.9088,21800.0
2011-12-09 13:45:00,46.93,46.93,46.87,46.91,14400.0,34.9162,34.9162,34.8716,34.9013,14400.0
2011-12-09 13:50:00,46.91,46.92,46.83,46.84,20700.0,34.9013,34.9088,34.8418,34.8492,20700.0
2011-12-09 13:55:00,46.84,46.88,46.83,46.85,14500.0,34.8492,34.879,34.8418,34.8567,14500.0
2011-12-09 14:00:00,46.86,46.9,46.86,46.88,13100.0,34.8641,34.8939,34.8641,34.879,13100.0
2011-12-09 14:05:00,46.88,46.88,46.85,46.87,25600.0,34.879,34.879,34.8567,34.8716,25600.0
2011-12-09 14:10:00,46.88,46.9,46.77,46.79,27000.0,34.879,34.8939,34.7972,34.812,27000.0
2011-12-09 14:15:00,46.81,46.83,46.79,46.82,10300.0,34.8269,34.8418,34.812,34.8344,10300.0
2011-12-09 14:20:00,46.82,46.82,46.76,46.77,15700.0,34.8344,34.8344,34.7897,34.7972,15700.0
2011-12-09 14:25:00,46.77,46.9,46.73,46.89,48700.0,34.7972,34.8939,34.7674,34.8864,48700.0
2011-12-09 14:30:00,46.9,46.94,46.88,46.88,24600.0,34.8939,34.9236,34.879,34.879,24600.0
2011-12-09 14:35:00,46.88,46.95,46.85,46.94,34700.0,34.879,34.9311,34.8567,34.9236,34700.0
2011-12-09 14:40:00,46.93,46.97,46.91,46.96,34100.0,34.9162,34.946,34.9013,34.9385,34100.0
2011-12-09 14:45:00,46.96,47.1,46.95,47.1,74700.0,34.9385,35.0427,34.9311,35.0427,74700.0
2011-12-09 14:50:00,47.09,47.09,47.0,47.04,63200.0,35.0352,35.0352,34.9683,34.998,63200.0
2011-12-09 14:55:00,47.04,47.1,47.02,47.07,52500.0,34.998,35.0427,34.9832,35.0204,52500.0
2011-12-09 15:00:00,47.07,47.1,46.99,47.0,42000.0,35.0204,35.0427,34.9608,34.9683,42000.0
2011-12-09 15:05:00,46.98,47.07,46.94,47.06,70200.0,34.9534,35.0204,34.9236,35.0129,70200.0
2011-12-09 15:10:00,47.07,47.1,47.04,47.09,56900.0,35.0204,35.0427,34.998,35.0352,56900.0
2011-12-09 15:15:00,47.09,47.13,47.06,47.08,42600.0,35.0352,35.065,35.0129,35.0278,42600.0
2011-12-09 15:20:00,47.08,47.1,47.06,47.09,57000.0,35.0278,35.0427,35.0129,35.0352,57000.0
2011-12-09 15:25:00,47.09,47.15,47.09,47.15,41400.0,35.0352,35.0799,35.0352,35.0799,41400.0
2011-12-09 15:30:00,47.15,47.15,46.99,47.07,102600.0,35.0799,35.0799,34.9608,35.0204,102600.0
2011-12-09 15:35:00,47.06,47.17,47.05,47.13,38100.0,35.0129,35.0948,35.0055,35.065,38100.0
2011-12-09 15:40:00,47.14,47.33,47.14,47.32,67200.0,35.0724,35.2138,35.0724,35.2064,67200.0
2011-12-09 15:45:00,47.32,47.33,47.08,47.14,92800.0,35.2064,35.2138,35.0278,35.0724,92800.0
2011-12-09 15:50:00,47.14,47.18,47.09,47.16,112800.0,35.0724,35.1022,35.0352,35.0873,112800.0
2011-12-09 15:55:00,47.16,47.29,47.09,47.09,147600.0,35.0873,35.184,35.0352,35.0352,147600.0
2011-12-12 09:30:00,46.34,46.34,45.97,46.01,22900.0,34.4772,34.4772,34.2019,34.2317,22900.0
2011-12-12 09:35:00,45.98,46.13,45.88,46.11,31400.0,34.2094,34.321,34.135,34.3061,31400.0
2011-12-12 09:40:00,46.13,46.24,46.04,46.15,28400.0,34.321,34.4028,34.254,34.3359,28400.0
2011-12-12 09:45:00,46.17,46.22,46.05,46.15,36900.0,34.3507,34.3879,34.2615,34.3359,36900.0
2011-12-12 09:50:00,46.14,46.21,46.07,46.11,28900.0,34.3284,34.3805,34.2763,34.3061,28900.0
2011-12-12 09:55:00,46.11,46.11,45.97,46.08,58400.0,34.3061,34.3061,34.2019,34.2838,58400.0
2011-12-12 10:00:00,46.07,46.11,45.99,45.99,33400.0,34.2763,34.3061,34.2168,34.2168,33400.0
2011-12-12 10:05:00,45.98,46.08,45.95,46.02,26600.0,34.2094,34.2838,34.1871,34.2391,26600.0
2011-12-12 10:10:00,46.01,46.09,46.01,46.06,26900.0,34.2317,34.2912,34.2317,34.2689,26900.0
2011-12-12 10:15:00,46.05,46.08,46.0,46.05,89900.0,34.2615,34.2838,34.2243,34.2615,89900.0
2011-12-12 10:20:00,46.05,46.05,45.89,45.94,54300.0,34.2615,34.2615,34.1424,34.1796,54300.0
2011-12-12 10:25:00,45.93,46.04,45.93,45.96,18600.0,34.1722,34.254,34.1722,34.1945,18600.0
2011-12-12 10:30:00,45.97,45.97,45.89,45.89,22400.0,34.2019,34.2019,34.1424,34.1424,22400.0
2011-12-12 10:35:00,45.91,45.96,45.81,45.81,22900.0,34.1573,34.1945,34.0829,34.0829,22900.0
2011-12-12 10:40:00,45.81,45.96,45.76,45.96,24500.0,34.0829,34.1945,34.0457,34.1945,24500.0
2011-12-12 10:45:00,45.96,45.96,45.89,45.96,11000.0,34.1945,34.1945,34.1424,34.1945,11000.0
2011-12-12 10:50:00,45.94,45.95,45.89,45.94,19500.0,34.1796,34.1871,34.1424,34.1796,19500.0
2011-12-12 10:55:00,45.95,46.09,45.92,46.0,24300.0,34.1871,34.2912,34.1647,34.2243,24300.0
2011-12-12 11:00:00,45.99,46.1,45.98,46.01,25200.0,34.2168,34.2987,34.2094,34.2317,25200.0
2011-12-12 11:05:00,46.02,46.02,45.95,45.95,14800.0,34.2391,34.2391,34.1871,34.1871,14800.0
2011-12-12 11:10:00,45.96,45.96,45.88,45.9,19100.0,34.1945,34.1945,34.135,34.1499,19100.0
2011-12-12 11:15:00,45.9,45.91,45.74,45.74,20800.0,34.1499,34.1573,34.0308,34.0308,20800.0
2011-12-12 11:20:00,45.75,45.91,45.73,45.88,19900.0,34.0383,34.1573,34.0234,34.135,19900.0
2011-12-12 11:25:00,45.89,45.89,45.77,45.79,28900.0,34.1424,34.1424,34.0531,34.068,28900.0
2011-12-12 11:30:00,45.81,45.89,45.77,45.8,28400.0,34.0829,34.1424,34.0531,34.0755,28400.0
2011-12-12 11:35:00,45.8,45.83,45.79,45.8,13400.0,34.0755,34.0978,34.068,34.0755,13400.0
2011-12-12 11:40:00,45.81,45.9,45.77,45.79,32700.0,34.0829,34.1499,34.0531,34.068,32700.0
2011-12-12 11:45:00,45.8,45.8,45.63,45.64,13900.0,34.0755,34.0755,33.949,33.9564,13900.0
2011-12-12 11:50:00,45.64,45.71,45.62,45.66,20500.0,33.9564,34.0085,33.9415,33.9713,20500.0
2011-12-12 11:55:00,45.66,45.67,45.5,45.61,23100.0,33.9713,33.9787,33.8523,33.9341,23100.0
2011-12-12 12:00:00,45.6,45.63,45.56,45.57,41700.0,33.9267,33.949,33.8969,33.9043,41700.0
2011-12-12 12:05:00,45.56,45.65,45.56,45.61,21400.0,33.8969,33.9639,33.8969,33.9341,21400.0
2011-12-12 12:10:00,45.6,45.63,45.56,45.62,9300.0,33.9267,33.949,33.8969,33.9415,9300.0
2011-12-12 12:15:00,45.62,45.63,45.58,45.59,11600.0,33.9415,33.949,33.9118,33.9192,11600.0
2011-12-12 12:20:00,45.59,45.61,45.57,45.58,13700.0,33.9192,33.9341,33.9043,33.9118,13700.0
2011-12-12 12:25:00,45.57,45.57,45.5,45.51,9500.0,33.9043,33.9043,33.8523,33.8597,9500.0
2011-12-12 12:30:00,45.51,45.52,45.49,45.51,10200.0,33.8597,33.8671,33.8448,33.8597,10200.0
2011-12-12 12:35:00,45.52,45.6,45.51,45.59,12200.0,33.8671,33.9267,33.8597,33.9192,12200.0
2011-12-12 12:40:00,45.6,45.61,45.53,45.54,7300.0,33.9267,33.9341,33.8746,33.882,7300.0
2011-12-12 12:45:00,45.54,45.55,45.49,45.49,6900.0,33.882,33.8895,33.8448,33.8448,6900.0
2011-12-12 12:50:00,45.49,45.54,45.48,45.53,12900.0,33.8448,33.882,33.8374,33.8746,12900.0
2011-12-12 12:55:00,45.53,45.55,45.44,45.44,9000.0,33.8746,33.8895,33.8076,33.8076,9000.0
2011-12-12 13:00:00,45.43,45.45,45.34,45.35,10000.0,33.8002,33.8151,33.7332,33.7407,10000.0
2011-12-12 13:05:00,45.35,45.36,45.33,45.33,7300.0,33.7407,33.7481,33.7258,33.7258,7300.0
2011-12-12 13:10:00,45.33,45.33,45.25,45.3,12100.0,33.7258,33.7258,33.6663,33.7035,12100.0
2011-12-12 13:15:00,45.3,45.34,45.27,45.28,10400.0,33.7035,33.7332,33.6811,33.6886,10400.0
2011-12-12 13:20:00,45.28,45.32,45.27,45.3,10000.0,33.6886,33.7183,33.6811,33.7035,10000.0
2011-12-12 13:25:00,45.3,45.45,45.3,45.44,18400.0,33.7035,33.8151,33.7035,33.8076,18400.0
2011-12-12 13:30:00,45.44,45.44,45.39,45.4,9400.0,33.8076,33.8076,33.7704,33.7779,9400.0
2011-12-12 13:35:00,45.4,45.43,45.39,45.4,11800.0,33.7779,33.8002,33.7704,33.7779,11800.0
2011-12-12 13:40:00,45.39,45.4,45.34,45.35,12500.0,33.7704,33.7779,33.7332,33.7407,12500.0
2011-12-12 13:45:00,45.36,45.39,45.35,45.37,14100.0,33.7481,33.7704,33.7407,33.7555,14100.0
2011-12-12 13:50:00,45.37,45.39,45.28,45.29,17900.0,33.7555,33.7704,33.6886,33.696,17900.0
2011-12-12 13:55:00,45.29,45.33,45.28,45.32,9900.0,33.696,33.7258,33.6886,33.7183,9900.0
2011-12-12 14:00:00,45.31,45.33,45.3,45.33,14000.0,33.7109,33.7258,33.7035,33.7258,14000.0
2011-12-12 14:05:00,45.32,45.33,45.18,45.22,23000.0,33.7183,33.7258,33.6142,33.6439,23000.0
2011-12-12 14:10:00,45.22,45.23,45.17,45.21,17100.0,33.6439,33.6514,33.6067,33.6365,17100.0
2011-12-12 14:15:00,45.2,45.33,45.2,45.33,16800.0,33.6291,33.7258,33.6291,33.7258,16800.0
2011-12-12 14:20:00,45.33,45.4,45.33,45.39,17400.0,33.7258,33.7779,33.7258,33.7704,17400.0
2011-12-12 14:25:00,45.4,45.4,45.33,45.4,35200.0,33.7779,33.7779,33.7258,33.7779,35200.0
2011-12-12 14:30:00,45.4,45.46,45.37,45.4,24200.0,33.7779,33.8225,33.7555,33.7779,24200.0
2011-12-12 14:35:00,45.41,45.43,45.36,45.39,55500.0,33.7853,33.8002,33.7481,33.7704,55500.0
2011-12-12 14:40:00,45.39,45.39,45.34,45.35,12300.0,33.7704,33.7704,33.7332,33.7407,12300.0
2011-12-12 14:45:00,45.35,45.36,45.29,45.3,19200.0,33.7407,33.7481,33.696,33.7035,19200.0
2011-12-12 14:50:00,45.3,45.31,45.27,45.28,14100.0,33.7035,33.7109,33.6811,33.6886,14100.0
2011-12-12 14:55:00,45.28,45.4,45.26,45.4,20200.0,33.6886,33.7779,33.6737,33.7779,20200.0
2011-12-12 15:00:00,45.41,45.41,45.36,45.39,28900.0,33.7853,33.7853,33.7481,33.7704,28900.0
2011-12-12 15:05:00,45.4,45.42,45.31,45.34,34800.0,33.7779,33.7927,33.7109,33.7332,34800.0
2011-12-12 15:10:00,45.34,45.45,45.34,45.43,32300.0,33.7332,33.8151,33.7332,33.8002,32300.0
2011-12-12 15:15:00,45.43,45.45,45.37,45.39,31300.0,33.8002,33.8151,33.7555,33.7704,31300.0
2011-12-12 15:20:00,45.39,45.39,45.25,45.3,29200.0,33.7704,33.7704,33.6663,33.7035,29200.0
2011-12-12 15:25:00,45.31,45.51,45.3,45.47,44000.0,33.7109,33.8597,33.7035,33.8299,44000.0
2011-12-12 15:30:00,45.46,45.54,45.41,45.53,59600.0,33.8225,33.882,33.7853,33.8746,59600.0
2011-12-12 15:35:00,45.52,45.59,45.49,45.56,68400.0,33.8671,33.9192,33.8448,33.8969,68400.0
2011-12-12 15:40:00,45.56,45.65,45.52,45.56,157500.0,33.8969,33.9639,33.8671,33.8969,157500.0
2011-12-12 15:45:00,45.57,45.63,45.53,45.63,79600.0,33.9043,33.949,33.8746,33.949,79600.0
2011-12-12 15:50:00,45.63,45.72,45.57,45.69,91600.0,33.949,34.0159,33.9043,33.9936,91600.0
2011-12-12 15:55:00,45.68,45.72,45.62,45.69,138900.0,33.9862,34.0159,33.9415,33.9936,138900.0
2011-12-13 09:30:00,45.91,46.34,45.77,45.98,43300.0,34.1573,34.4772,34.0531,34.2094,43300.0
2011-12-13 09:35:00,46.04,46.21,46.04,46.13,7900.0,34.254,34.3805,34.254,34.321,7900.0
2011-12-13 09:40:00,46.17,46.26,46.16,46.19,12900.0,34.3507,34.4177,34.3433,34.3656,12900.0
2011-12-13 09:45:00,46.2,46.32,46.17,46.25,23900.0,34.3731,34.4624,34.3507,34.4103,23900.0
2011-12-13 09:50:00,46.25,46.37,46.24,46.25,34900.0,34.4103,34.4996,34.4028,34.4103,34900.0
2011-12-13 09:55:00,46.25,46.29,46.18,46.26,40900.0,34.4103,34.44,34.3582,34.4177,40900.0
2011-12-13 10:00:00,46.26,46.31,46.23,46.31,26800.0,34.4177,34.4549,34.3954,34.4549,26800.0
2011-12-13 10:05:00,46.32,46.35,46.28,46.34,38800.0,34.4624,34.4847,34.4326,34.4772,38800.0
2011-12-13 10:10:00,46.34,46.39,46.33,46.36,23400.0,34.4772,34.5144,34.4698,34.4921,23400.0
2011-12-13 10:15:00,46.37,46.45,46.34,46.43,23100.0,34.4996,34.5591,34.4772,34.5442,23100.0
2011-12-13 10:20:00,46.42,46.46,46.36,46.36,16900.0,34.5368,34.5665,34.4921,34.4921,16900.0
2011-12-13 10:25:00,46.37,46.39,46.25,46.28,22400.0,34.4996,34.5144,34.4103,34.4326,22400.0
2011-12-13 10:30:00,46.27,46.33,46.27,46.32,13200.0,34.4252,34.4698,34.4252,34.4624,13200.0
2011-12-13 10:35:00,46.32,46.33,46.2,46.21,22100.0,34.4624,34.4698,34.3731,34.3805,22100.0
2011-12-13 10:40:00,46.2,46.26,46.18,46.21,33600.0,34.3731,34.4177,34.3582,34.3805,33600.0
2011-12-13 10:45:00,46.2,46.2,46.07,46.13,62900.0,34.3731,34.3731,34.2763,34.321,62900.0
2011-12-13 10:50:00,46.13,46.23,46.09,46.2,19200.0,34.321,34.3954,34.2912,34.3731,19200.0
2011-12-13 10:55:00,46.2,46.26,46.15,46.15,26200.0,34.3731,34.4177,34.3359,34.3359,26200.0
2011-12-13 11:00:00,46.14,46.23,46.08,46.14,41500.0,34.3284,34.3954,34.2838,34.3284,41500.0
2011-12-13 11:05:00,46.13,46.14,46.01,46.02,23700.0,34.321,34.3284,34.2317,34.2391,23700.0
2011-12-13 11:10:00,46.03,46.2,46.03,46.17,37100.0,34.2466,34.3731,34.2466,34.3507,37100.0
2011-12-13 11:15:00,46.17,46.22,46.1,46.11,39700.0,34.3507,34.3879,34.2987,34.3061,39700.0
2011-12-13 11:20:00,46.09,46.2,46.09,46.2,15600.0,34.2912,34.3731,34.2912,34.3731,15600.0
2011-12-13 11:25:00,46.2,46.24,46.15,46.17,15500.0,34.3731,34.4028,34.3359,34.3507,15500.0
2011-12-13 11:30:00,46.18,46.29,46.15,46.27,46600.0,34.3582,34.44,34.3359,34.4252,46600.0
2011-12-13 11:35:00,46.28,46.31,46.24,46.29,9000.0,34.4326,34.4549,34.4028,34.44,9000.0
2011-12-13 11:40:00,46.28,46.28,46.22,46.22,9700.0,34.4326,34.4326,34.3879,34.3879,9700.0
2011-12-13 11:45:00,46.24,46.26,46.2,46.22,13000.0,34.4028,34.4177,34.3731,34.3879,13000.0
2011-12-13 11:50:00,46.21,46.23,46.2,46.21,9900.0,34.3805,34.3954,34.3731,34.3805,9900.0
2011-12-13 11:55:00,46.22,46.23,46.19,46.21,15900.0,34.3879,34.3954,34.3656,34.3805,15900.0
2011-12-13 12:00:00,46.22,46.23,46.19,46.2,10300.0,34.3879,34.3954,34.3656,34.3731,10300.0
2011-12-13 12:05:00,46.2,46.22,46.17,46.22,14700.0,34.3731,34.3879,34.3507,34.3879,14700.0
2011-12-13 12:10:00,46.2,46.22,46.2,46.21,10800.0,34.3731,34.3879,34.3731,34.3805,10800.0
2011-12-13 12:15:00,46.22,46.22,46.14,46.15,5600.0,34.3879,34.3879,34.3284,34.3359,5600.0
2011-12-13 12:20:00,46.16,46.17,46.13,46.15,12800.0,34.3433,34.3507,34.321,34.3359,12800.0
2011-12-13 12:25:00,46.14,46.17,46.11,46.11,7200.0,34.3284,34.3507,34.3061,34.3061,7200.0
2011-12-13 12:30:00,46.13,46.16,46.12,46.12,5500.0,34.321,34.3433,34.3135,34.3135,5500.0
2011-12-13 12:35:00,46.12,46.15,46.07,46.13,22400.0,34.3135,34.3359,34.2763,34.321,22400.0
2011-12-13 12:40:00,46.12,46.17,46.12,46.15,17400.0,34.3135,34.3507,34.3135,34.3359,17400.0
2011-12-13 12:45:00,46.14,46.2,46.14,46.2,10600.0,34.3284,34.3731,34.3284,34.3731,10600.0
2011-12-13 12:50:00,46.2,46.28,46.18,46.27,7900.0,34.3731,34.4326,34.3582,34.4252,7900.0
2011-12-13 12:55:00,46.28,46.34,46.27,46.29,5700.0,34.4326,34.4772,34.4252,34.44,5700.0
2011-12-13 13:00:00,46.28,46.28,46.18,46.19,13100.0,34.4326,34.4326,34.3582,34.3656,13100.0
2011-12-13 13:05:00,46.19,46.19,46.07,46.11,19100.0,34.3656,34.3656,34.2763,34.3061,19100.0
2011-12-13 13:10:00,46.11,46.22,46.11,46.18,16200.0,34.3061,34.3879,34.3061,34.3582,16200.0
2011-12-13 13:15:00,46.18,46.24,46.17,46.24,7000.0,34.3582,34.4028,34.3507,34.4028,7000.0
2011-12-13 13:20:00,46.24,46.24,46.17,46.2,15300.0,34.4028,34.4028,34.3507,34.3731,15300.0
2011-12-13 13:25:00,46.21,46.23,46.07,46.1,16400.0,34.3805,34.3954,34.2763,34.2987,16400.0
2011-12-13 13:30:00,46.08,46.15,46.06,46.14,8700.0,34.2838,34.3359,34.2689,34.3284,8700.0
2011-12-13 13:35:00,46.14,46.17,46.06,46.15,29400.0,34.3284,34.3507,34.2689,34.3359,29400.0
2011-12-13 13:40:00,46.14,46.17,46.09,46.17,36300.0,34.3284,34.3507,34.2912,34.3507,36300.0
2011-12-13 13:45:00,46.18,46.2,46.11,46.12,19300.0,34.3582,34.3731,34.3061,34.3135,19300.0
2011-12-13 13:50:00,46.12,46.13,46.07,46.08,10700.0,34.3135,34.321,34.2763,34.2838,10700.0
2011-12-13 13:55:00,46.08,46.09,46.06,46.08,10500.0,34.2838,34.2912,34.2689,34.2838,10500.0
2011-12-13 14:00:00,46.07,46.11,46.05,46.06,26600.0,34.2763,34.3061,34.2615,34.2689,26600.0
2011-12-13 14:05:00,46.07,46.1,46.05,46.05,22400.0,34.2763,34.2987,34.2615,34.2615,22400.0
2011-12-13 14:10:00,46.05,46.05,45.84,45.94,42400.0,34.2615,34.2615,34.1052,34.1796,42400.0
2011-12-13 14:15:00,45.96,45.97,45.75,45.75,26800.0,34.1945,34.2019,34.0383,34.0383,26800.0
2011-12-13 14:20:00,45.72,45.82,45.57,45.66,44200.0,34.0159,34.0903,33.9043,33.9713,44200.0
2011-12-13 14:25:00,45.66,45.81,45.63,45.77,31800.0,33.9713,34.0829,33.949,34.0531,31800.0
2011-12-13 14:30:00,45.76,45.77,45.57,45.6,36000.0,34.0457,34.0531,33.9043,33.9267,36000.0
2011-12-13 14:35:00,45.58,45.59,45.25,45.25,44900.0,33.9118,33.9192,33.6663,33.6663,44900.0
2011-12-13 14:40:00,45.26,45.27,45.01,45.19,68800.0,33.6737,33.6811,33.4877,33.6216,68800.0
2011-12-13 14:45:00,45.18,45.27,45.0,45.13,42900.0,33.6142,33.6811,33.4803,33.577,42900.0
2011-12-13 14:50:00,45.13,45.4,45.13,45.31,34400.0,33.577,33.7779,33.577,33.7109,34400.0
2011-12-13 14:55:00,45.32,45.43,45.3,45.37,51600.0,33.7183,33.8002,33.7035,33.7555,51600.0
2011-12-13 15:00:00,45.36,45.49,45.33,45.48,41800.0,33.7481,33.8448,33.7258,33.8374,41800.0
2011-12-13 15:05:00,45.49,45.61,45.48,45.52,65900.0,33.8448,33.9341,33.8374,33.8671,65900.0
2011-12-13 15:10:00,45.51,45.56,45.33,45.33,48100.0,33.8597,33.8969,33.7258,33.7258,48100.0
2011-12-13 15:15:00,45.33,45.45,45.24,45.26,57800.0,33.7258,33.8151,33.6588,33.6737,57800.0
2011-12-13 15:20:00,45.26,45.26,45.13,45.14,65800.0,33.6737,33.6737,33.577,33.5844,65800.0
2011-12-13 15:25:00,45.13,45.16,44.91,45.02,105500.0,33.577,33.5993,33.4133,33.4951,105500.0
2011-12-13 15:30:00,45.02,45.04,44.69,44.7,125900.0,33.4951,33.51,33.2496,33.2571,125900.0
2011-12-13 15:35:00,44.68,44.82,44.54,44.73,95800.0,33.2422,33.3463,33.138,33.2794,95800.0
2011-12-13 15:40:00,44.73,44.88,44.69,44.87,79600.0,33.2794,33.391,33.2496,33.3835,79600.0
2011-12-13 15:45:00,44.88,45.08,44.85,45.08,77000.0,33.391,33.5398,33.3687,33.5398,77000.0
2011-12-13 15:50:00,45.07,45.08,44.77,44.85,148200.0,33.5323,33.5398,33.3091,33.3687,148200.0
2011-12-13 15:55:00,44.84,45.13,44.84,45.05,186200.0,33.3612,33.577,33.3612,33.5175,186200.0
2011-12-14 09:30:00,44.68,44.76,44.5,44.58,18500.0,33.2422,33.3017,33.1083,33.1678,18500.0
2011-12-14 09:35:00,44.63,44.89,44.63,44.87,11700.0,33.205,33.3984,33.205,33.3835,11700.0
2011-12-14 09:40:00,44.89,45.07,44.89,44.89,12100.0,33.3984,33.5323,33.3984,33.3984,12100.0
2011-12-14 09:45:00,44.9,45.06,44.42,44.58,54700.0,33.4059,33.5249,33.0487,33.1678,54700.0
2011-12-14 09:50:00,44.56,44.7,44.46,44.63,16600.0,33.1529,33.2571,33.0785,33.205,16600.0
2011-12-14 09:55:00,44.62,44.75,44.55,44.75,13200.0,33.1975,33.2943,33.1455,33.2943,13200.0
2011-12-14 10:00:00,44.7,44.73,44.55,44.6,34500.0,33.2571,33.2794,33.1455,33.1827,34500.0
2011-12-14 10:05:00,44.62,44.65,44.46,44.52,30800.0,33.1975,33.2199,33.0785,33.1231,30800.0
2011-12-14 10:10:00,44.49,44.55,44.36,44.44,23800.0,33.1008,33.1455,33.0041,33.0636,23800.0
2011-12-14 10:15:00,44.45,44.64,44.42,44.63,15800.0,33.0711,33.2124,33.0487,33.205,15800.0
2011-12-14 10:20:00,44.65,44.69,44.52,44.55,25000.0,33.2199,33.2496,33.1231,33.1455,25000.0
2011-12-14 10:25:00,44.55,44.81,44.55,44.79,27200.0,33.1455,33.3389,33.1455,33.324,27200.0
2011-12-14 10:30:00,44.78,44.91,44.69,44.7,21700.0,33.3166,33.4133,33.2496,33.2571,21700.0
2011-12-14 10:35:00,44.71,44.88,44.7,44.73,23300.0,33.2645,33.391,33.2571,33.2794,23300.0
2011-12-14 10:40:00,44.72,44.74,44.63,44.72,19400.0,33.2719,33.2868,33.205,33.2719,19400.0
2011-12-14 10:45:00,44.73,44.81,44.67,44.81,20600.0,33.2794,33.3389,33.2347,33.3389,20600.0
2011-12-14 10:50:00,44.83,44.83,44.64,44.68,29500.0,33.3538,33.3538,33.2124,33.2422,29500.0
2011-12-14 10:55:00,44.66,44.7,44.63,44.68,22000.0,33.2273,33.2571,33.205,33.2422,22000.0
2011-12-14 11:00:00,44.68,44.76,44.68,44.75,22100.0,33.2422,33.3017,33.2422,33.2943,22100.0
2011-12-14 11:05:00,44.74,44.78,44.65,44.66,15400.0,33.2868,33.3166,33.2199,33.2273,15400.0
2011-12-14 11:10:00,44.67,44.71,44.62,44.7,17900.0,33.2347,33.2645,33.1975,33.2571,17900.0
2011-12-14 11:15:00,44.72,44.74,44.61,44.61,52400.0,33.2719,33.2868,33.1901,33.1901,52400.0
2011-12-14 11:20:00,44.62,44.66,44.51,44.66,53700.0,33.1975,33.2273,33.1157,33.2273,53700.0
2011-12-14 11:25:00,44.65,44.68,44.61,44.66,14000.0,33.2199,33.2422,33.1901,33.2273,14000.0
2011-12-14 11:30:00,44.65,44.66,44.55,44.65,32300.0,33.2199,33.2273,33.1455,33.2199,32300.0
2011-12-14 11:35:00,44.64,44.66,44.6,44.64,22200.0,33.2124,33.2273,33.1827,33.2124,22200.0
2011-12-14 11:40:00,44.64,44.74,44.61,44.68,27000.0,33.2124,33.2868,33.1901,33.2422,27000.0
2011-12-14 11:45:00,44.68,44.73,44.66,44.72,10700.0,33.2422,33.2794,33.2273,33.2719,10700.0
2011-12-14 11:50:00,44.73,44.73,44.67,44.72,12900.0,33.2794,33.2794,33.2347,33.2719,12900.0
2011-12-14 11:55:00,44.71,44.71,44.65,44.69,13400.0,33.2645,33.2645,33.2199,33.2496,13400.0
2011-12-14 12:00:00,44.68,44.71,44.64,44.69,11900.0,33.2422,33.2645,33.2124,33.2496,11900.0
2011-12-14 12:05:00,44.7,44.81,44.7,44.81,10200.0,33.2571,33.3389,33.2571,33.3389,10200.0
2011-12-14 12:10:00,44.82,44.89,44.79,44.85,23000.0,33.3463,33.3984,33.324,33.3687,23000.0
2011-12-14 12:15:00,44.84,44.91,44.81,44.89,15100.0,33.3612,33.4133,33.3389,33.3984,15100.0
2011-12-14 12:20:00,44.89,44.92,44.83,44.88,15100.0,33.3984,33.4207,33.3538,33.391,15100.0
2011-12-14 12:25:00,44.88,44.91,44.85,44.91,11400.0,33.391,33.4133,33.3687,33.4133,11400.0
2011-12-14 12:30:00,44.93,44.97,44.91,44.94,23000.0,33.4282,33.4579,33.4133,33.4356,23000.0
2011-12-14 12:35:00,44.94,44.94,44.82,44.83,27700.0,33.4356,33.4356,33.3463,33.3538,27700.0
2011-12-14 12:40:00,44.83,45.0,44.83,44.97,41600.0,33.3538,33.4803,33.3538,33.4579,41600.0
2011-12-14 12:45:00,44.97,45.09,44.97,45.04,48000.0,33.4579,33.5472,33.4579,33.51,48000.0
2011-12-14 12:50:00,45.03,45.06,44.98,45.03,21900.0,33.5026,33.5249,33.4654,33.5026,21900.0
2011-12-14 12:55:00,45.03,45.08,44.99,45.06,19200.0,33.5026,33.5398,33.4728,33.5249,19200.0
2011-12-14 13:00:00,45.06,45.1,44.97,45.07,24600.0,33.5249,33.5547,33.4579,33.5323,24600.0
2011-12-14 13:05:00,45.07,45.21,45.07,45.16,35800.0,33.5323,33.6365,33.5323,33.5993,35800.0
2011-12-14 13:10:00,45.15,45.29,45.11,45.28,27500.0,33.5919,33.696,33.5621,33.6886,27500.0
2011-12-14 13:15:00,45.28,45.37,45.28,45.34,25800.0,33.6886,33.7555,33.6886,33.7332,25800.0
2011-12-14 13:20:00,45.34,45.4,45.21,45.22,34900.0,33.7332,33.7779,33.6365,33.6439,34900.0
2011-12-14 13:25:00,45.22,45.33,45.21,45.28,15700.0,33.6439,33.7258,33.6365,33.6886,15700.0
2011-12-14 13:30:00,45.27,45.29,45.2,45.22,20300.0,33.6811,33.696,33.6291,33.6439,20300.0
2011-12-14 13:35:00,45.22,45.39,45.22,45.29,20200.0,33.6439,33.7704,33.6439,33.696,20200.0
2011-12-14 13:40:00,45.28,45.3,45.26,45.27,13500.0,33.6886,33.7035,33.6737,33.6811,13500.0
2011-12-14 13:45:00,45.27,45.3,45.2,45.2,17000.0,33.6811,33.7035,33.6291,33.6291,17000.0
2011-12-14 13:50:00,45.2,45.21,45.08,45.11,27600.0,33.6291,33.6365,33.5398,33.5621,27600.0
2011-12-14 13:55:00,45.1,45.14,45.05,45.1,16200.0,33.5547,33.5844,33.5175,33.5547,16200.0
2011-12-14 14:00:00,45.1,45.12,45.03,45.12,20800.0,33.5547,33.5695,33.5026,33.5695,20800.0
2011-12-14 14:05:00,45.11,45.17,45.02,45.05,30200.0,33.5621,33.6067,33.4951,33.5175,30200.0
2011-12-14 14:10:00,45.05,45.09,45.01,45.01,39000.0,33.5175,33.5472,33.4877,33.4877,39000.0
2011-12-14 14:15:00,44.99,45.13,44.98,45.08,21600.0,33.4728,33.577,33.4654,33.5398,21600.0
2011-12-14 14:20:00,45.06,45.11,45.05,45.06,19200.0,33.5249,33.5621,33.5175,33.5249,19200.0
2011-12-14 14:25:00,45.07,45.2,45.07,45.14,29500.0,33.5323,33.6291,33.5323,33.5844,29500.0
2011-12-14 14:30:00,45.14,45.15,45.02,45.02,35300.0,33.5844,33.5919,33.4951,33.4951,35300.0
2011-12-14 14:35:00,45.02,45.04,44.87,44.92,43600.0,33.4951,33.51,33.3835,33.4207,43600.0
2011-12-14 14:40:00,44.93,45.0,44.89,44.9,32800.0,33.4282,33.4803,33.3984,33.4059,32800.0
2011-12-14 14:45:00,44.92,45.04,44.9,44.91,125900.0,33.4207,33.51,33.4059,33.4133,125900.0
2011-12-14 14:50:00,44.91,44.91,44.77,44.8,70800.0,33.4133,33.4133,33.3091,33.3315,70800.0
2011-12-14 14:55:00,44.79,44.86,44.68,44.82,47900.0,33.324,33.3761,33.2422,33.3463,47900.0
2011-12-14 15:00:00,44.83,44.93,44.79,44.89,29400.0,33.3538,33.4282,33.324,33.3984,29400.0
2011-12-14 15:05:00,44.88,44.93,44.76,44.79,40600.0,33.391,33.4282,33.3017,33.324,40600.0
2011-12-14 15:10:00,44.79,45.05,44.79,44.95,51700.0,33.324,33.5175,33.324,33.4431,51700.0
2011-12-14 15:15:00,44.95,45.0,44.87,44.96,47300.0,33.4431,33.4803,33.3835,33.4505,47300.0
2011-12-14 15:20:00,44.97,44.97,44.8,44.88,71800.0,33.4579,33.4579,33.3315,33.391,71800.0
2011-12-14 15:25:00,44.9,44.98,44.83,44.98,57600.0,33.4059,33.4654,33.3538,33.4654,57600.0
2011-12-14 15:30:00,44.97,45.04,44.87,44.94,77500.0,33.4579,33.51,33.3835,33.4356,77500.0
2011-12-14 15:35:00,44.93,44.97,44.84,44.95,63600.0,33.4282,33.4579,33.3612,33.4431,63600.0
2011-12-14 15:40:00,44.95,45.02,44.89,44.96,71500.0,33.4431,33.4951,33.3984,33.4505,71500.0
2011-12-14 15:45:00,44.96,45.09,44.86,45.04,99800.0,33.4505,33.5472,33.3761,33.51,99800.0
2011-12-14 15:50:00,45.03,45.04,44.92,44.97,101700.0,33.5026,33.51,33.4207,33.4579,101700.0
2011-12-14 15:55:00,44.97,44.98,44.89,44.94,126900.0,33.4579,33.4654,33.3984,33.4356,126900.0
2011-12-15 09:30:00,45.68,45.91,45.55,45.91,49100.0,33.9862,34.1573,33.8895,34.1573,49100.0
2011-12-15 09:35:00,45.91,45.91,45.73,45.73,52500.0,34.1573,34.1573,34.0234,34.0234,52500.0
2011-12-15 09:40:00,45.72,45.82,45.66,45.82,47600.0,34.0159,34.0903,33.9713,34.0903,47600.0
2011-12-15 09:45:00,45.82,45.86,45.79,45.83,52200.0,34.0903,34.1201,34.068,34.0978,52200.0
2011-12-15 09:50:00,45.83,45.85,45.76,45.77,42000.0,34.0978,34.1127,34.0457,34.0531,42000.0
2011-12-15 09:55:00,45.77,45.81,45.7,45.78,48400.0,34.0531,34.0829,34.0011,34.0606,48400.0
2011-12-15 10:00:00,45.79,45.89,45.71,45.82,131200.0,34.068,34.1424,34.0085,34.0903,131200.0
2011-12-15 10:05:00,45.82,45.85,45.62,45.65,51000.0,34.0903,34.1127,33.9415,33.9639,51000.0
2011-12-15 10:10:00,45.64,45.64,45.54,45.57,33900.0,33.9564,33.9564,33.882,33.9043,33900.0
2011-12-15 10:15:00,45.58,45.6,45.44,45.45,36000.0,33.9118,33.9267,33.8076,33.8151,36000.0
2011-12-15 10:20:00,45.45,45.51,45.44,45.51,29800.0,33.8151,33.8597,33.8076,33.8597,29800.0
2011-12-15 10:25:00,45.51,45.56,45.47,45.55,50900.0,33.8597,33.8969,33.8299,33.8895,50900.0
2011-12-15 10:30:00,45.55,45.59,45.51,45.59,27800.0,33.8895,33.9192,33.8597,33.9192,27800.0
2011-12-15 10:35:00,45.59,45.68,45.45,45.45,43500.0,33.9192,33.9862,33.8151,33.8151,43500.0
2011-12-15 10:40:00,45.46,45.46,45.29,45.3,53900.0,33.8225,33.8225,33.696,33.7035,53900.0
2011-12-15 10:45:00,45.3,45.31,45.21,45.28,34100.0,33.7035,33.7109,33.6365,33.6886,34100.0
2011-12-15 10:50:00,45.29,45.31,45.27,45.3,24100.0,33.696,33.7109,33.6811,33.7035,24100.0
2011-12-15 10:55:00,45.3,45.3,45.25,45.3,48600.0,33.7035,33.7035,33.6663,33.7035,48600.0
2011-12-15 11:00:00,45.3,45.4,45.26,45.39,35400.0,33.7035,33.7779,33.6737,33.7704,35400.0
2011-12-15 11:05:00,45.41,45.41,45.32,45.32,21200.0,33.7853,33.7853,33.7183,33.7183,21200.0
2011-12-15 11:10:00,45.32,45.49,45.32,45.47,20500.0,33.7183,33.8448,33.7183,33.8299,20500.0
2011-12-15 11:15:00,45.47,45.55,45.47,45.54,18100.0,33.8299,33.8895,33.8299,33.882,18100.0
2011-12-15 11:20:00,45.54,45.58,45.51,45.56,15700.0,33.882,33.9118,33.8597,33.8969,15700.0
2011-12-15 11:25:00,45.55,45.7,45.52,45.65,17700.0,33.8895,34.0011,33.8671,33.9639,17700.0
2011-12-15 11:30:00,45.66,45.68,45.56,45.56,16700.0,33.9713,33.9862,33.8969,33.8969,16700.0
2011-12-15 11:35:00,45.56,45.57,45.52,45.54,30100.0,33.8969,33.9043,33.8671,33.882,30100.0
2011-12-15 11:40:00,45.53,45.6,45.53,45.57,28700.0,33.8746,33.9267,33.8746,33.9043,28700.0
2011-12-15 11:45:00,45.56,45.61,45.48,45.49,19000.0,33.8969,33.9341,33.8374,33.8448,19000.0
2011-12-15 11:50:00,45.47,45.5,45.38,45.46,21000.0,33.8299,33.8523,33.763,33.8225,21000.0
2011-12-15 11:55:00,45.47,45.51,45.45,45.48,21900.0,33.8299,33.8597,33.8151,33.8374,21900.0
2011-12-15 12:00:00,45.48,45.57,45.46,45.56,28200.0,33.8374,33.9043,33.8225,33.8969,28200.0
2011-12-15 12:05:00,45.54,45.62,45.54,45.58,26600.0,33.882,33.9415,33.882,33.9118,26600.0
2011-12-15 12:10:00,45.58,45.6,45.53,45.59,20500.0,33.9118,33.9267,33.8746,33.9192,20500.0
2011-12-15 12:15:00,45.59,45.6,45.54,45.58,29000.0,33.9192,33.9267,33.882,33.9118,29000.0
2011-12-15 12:20:00,45.6,45.7,45.6,45.63,21200.0,33.9267,34.0011,33.9267,33.949,21200.0
2011-12-15 12:25:00,45.63,45.7,45.63,45.68,20100.0,33.949,34.0011,33.949,33.9862,20100.0
2011-12-15 12:30:00,45.7,45.71,45.64,45.66,14400.0,34.0011,34.0085,33.9564,33.9713,14400.0
2011-12-15 12:35:00,45.65,45.65,45.6,45.64,10900.0,33.9639,33.9639,33.9267,33.9564,10900.0
2011-12-15 12:40:00,45.63,45.67,45.51,45.51,17900.0,33.949,33.9787,33.8597,33.8597,17900.0
2011-12-15 12:45:00,45.51,45.59,45.51,45.52,14100.0,33.8597,33.9192,33.8597,33.8671,14100.0
2011-12-15 12:50:00,45.53,45.54,45.4,45.43,22000.0,33.8746,33.882,33.7779,33.8002,22000.0
2011-12-15 12:55:00,45.43,45.45,45.37,45.41,14600.0,33.8002,33.8151,33.7555,33.7853,14600.0
2011-12-15 13:00:00,45.42,45.44,45.39,45.44,12200.0,33.7927,33.8076,33.7704,33.8076,12200.0
2011-12-15 13:05:00,45.42,45.45,45.37,45.44,12000.0,33.7927,33.8151,33.7555,33.8076,12000.0
2011-12-15 13:10:00,45.45,45.46,45.34,45.35,12000.0,33.8151,33.8225,33.7332,33.7407,12000.0
2011-12-15 13:15:00,45.35,45.44,45.35,45.39,12800.0,33.7407,33.8076,33.7407,33.7704,12800.0
2011-12-15 13:20:00,45.4,45.4,45.33,45.33,18500.0,33.7779,33.7779,33.7258,33.7258,18500.0
2011-12-15 13:25:00,45.33,45.36,45.3,45.33,15200.0,33.7258,33.7481,33.7035,33.7258,15200.0
2011-12-15 13:30:00,45.32,45.33,45.14,45.16,24800.0,33.7183,33.7258,33.5844,33.5993,24800.0
2011-12-15 13:35:00,45.17,45.22,45.14,45.21,24700.0,33.6067,33.6439,33.5844,33.6365,24700.0
2011-12-15 13:40:00,45.2,45.53,45.19,45.49,49900.0,33.6291,33.8746,33.6216,33.8448,49900.0
2011-12-15 13:45:00,45.5,45.54,45.44,45.51,19100.0,33.8523,33.882,33.8076,33.8597,19100.0
2011-12-15 13:50:00,45.5,45.53,45.43,45.45,23700.0,33.8523,33.8746,33.8002,33.8151,23700.0
2011-12-15 13:55:00,45.47,45.47,45.41,45.41,12400.0,33.8299,33.8299,33.7853,33.7853,12400.0
2011-12-15 14:00:00,45.4,45.48,45.4,45.47,12400.0,33.7779,33.8374,33.7779,33.8299,12400.0
2011-12-15 14:05:00,45.46,45.46,45.38,45.41,24800.0,33.8225,33.8225,33.763,33.7853,24800.0
2011-12-15 14:10:00,45.41,45.49,45.4,45.42,18700.0,33.7853,33.8448,33.7779,33.7927,18700.0
2011-12-15 14:15:00,45.43,45.46,45.4,45.42,14100.0,33.8002,33.8225,33.7779,33.7927,14100.0
2011-12-15 14:20:00,45.42,45.46,45.39,45.41,11900.0,33.7927,33.8225,33.7704,33.7853,11900.0
2011-12-15 14:25:00,45.39,45.41,45.3,45.3,9800.0,33.7704,33.7853,33.7035,33.7035,9800.0
2011-12-15 14:30:00,45.29,45.33,45.23,45.3,23700.0,33.696,33.7258,33.6514,33.7035,23700.0
2011-12-15 14:35:00,45.3,45.31,45.23,45.28,20100.0,33.7035,33.7109,33.6514,33.6886,20100.0
2011-12-15 14:40:00,45.28,45.28,45.18,45.19,18400.0,33.6886,33.6886,33.6142,33.6216,18400.0
2011-12-15 14:45:00,45.21,45.22,45.14,45.16,18500.0,33.6365,33.6439,33.5844,33.5993,18500.0
2011-12-15 14:50:00,45.16,45.17,45.08,45.13,33700.0,33.5993,33.6067,33.5398,33.577,33700.0
2011-12-15 14:55:00,45.13,45.23,45.12,45.17,17700.0,33.577,33.6514,33.5695,33.6067,17700.0
2011-12-15 15:00:00,45.17,45.25,45.16,45.25,15700.0,33.6067,33.6663,33.5993,33.6663,15700.0
2011-12-15 15:05:00,45.24,45.31,45.21,45.3,20600.0,33.6588,33.7109,33.6365,33.7035,20600.0
2011-12-15 15:10:00,45.28,45.37,45.28,45.31,25100.0,33.6886,33.7555,33.6886,33.7109,25100.0
2011-12-15 15:15:00,45.31,45.46,45.29,45.42,21900.0,33.7109,33.8225,33.696,33.7927,21900.0
2011-12-15 15:20:00,45.41,45.43,45.34,45.38,56800.0,33.7853,33.8002,33.7332,33.763,56800.0
2011-12-15 15:25:00,45.38,45.43,45.31,45.39,51800.0,33.763,33.8002,33.7109,33.7704,51800.0
2011-12-15 15:30:00,45.38,45.45,45.37,45.42,56300.0,33.763,33.8151,33.7555,33.7927,56300.0
2011-12-15 15:35:00,45.41,45.43,45.3,45.39,46700.0,33.7853,33.8002,33.7035,33.7704,46700.0
2011-12-15 15:40:00,45.4,45.4,45.3,45.31,63500.0,33.7779,33.7779,33.7035,33.7109,63500.0
2011-12-15 15:45:00,45.29,45.3,45.18,45.29,91300.0,33.696,33.7035,33.6142,33.696,91300.0
2011-12-15 15:50:00,45.29,45.29,45.11,45.12,92600.0,33.696,33.696,33.5621,33.5695,92600.0
2011-12-15 15:55:00,45.12,45.22,45.1,45.19,141000.0,33.5695,33.6439,33.5547,33.6216,141000.0
2011-12-16 09:30:00,46.15,46.28,45.96,46.15,339800.0,34.3359,34.4326,34.1945,34.3359,339800.0
2011-12-16 09:35:00,46.14,46.23,45.93,46.15,48500.0,34.3284,34.3954,34.1722,34.3359,48500.0
2011-12-16 09:40:00,46.17,46.3,46.01,46.09,52800.0,34.3507,34.4475,34.2317,34.2912,52800.0
2011-12-16 09:45:00,46.08,46.1,46.03,46.1,89400.0,34.2838,34.2987,34.2466,34.2987,89400.0
2011-12-16 09:50:00,46.09,46.28,46.08,46.18,38700.0,34.2912,34.4326,34.2838,34.3582,38700.0
2011-12-16 09:55:00,46.18,46.43,46.18,46.32,69800.0,34.3582,34.5442,34.3582,34.4624,69800.0
2011-12-16 10:00:00,46.32,46.53,46.29,46.43,62500.0,34.4624,34.6186,34.44,34.5442,62500.0
2011-12-16 10:05:00,46.42,46.58,46.41,46.48,32400.0,34.5368,34.6558,34.5293,34.5814,32400.0
2011-12-16 10:10:00,46.48,46.63,46.48,46.62,30000.0,34.5814,34.693,34.5814,34.6856,30000.0
2011-12-16 10:15:00,46.62,46.68,46.6,46.68,29300.0,34.6856,34.7302,34.6707,34.7302,29300.0
2011-12-16 10:20:00,46.69,46.69,46.52,46.56,36000.0,34.7376,34.7376,34.6112,34.6409,36000.0
2011-12-16 10:25:00,46.57,46.62,46.5,46.55,38400.0,34.6484,34.6856,34.5963,34.6335,38400.0
2011-12-16 10:30:00,46.56,46.59,46.51,46.52,42700.0,34.6409,34.6632,34.6037,34.6112,42700.0
2011-12-16 10:35:00,46.53,46.61,46.51,46.55,26200.0,34.6186,34.6781,34.6037,34.6335,26200.0
2011-12-16 10:40:00,46.55,46.57,46.46,46.47,35100.0,34.6335,34.6484,34.5665,34.574,35100.0
2011-12-16 10:45:00,46.46,46.55,46.46,46.54,26500.0,34.5665,34.6335,34.5665,34.626,26500.0
2011-12-16 10:50:00,46.53,46.55,46.47,46.48,18500.0,34.6186,34.6335,34.574,34.5814,18500.0
2011-12-16 10:55:00,46.47,46.5,46.37,46.42,9700.0,34.574,34.5963,34.4996,34.5368,9700.0
2011-12-16 11:00:00,46.43,46.49,46.38,46.45,30900.0,34.5442,34.5888,34.507,34.5591,30900.0
2011-12-16 11:05:00,46.46,46.48,46.38,46.44,19700.0,34.5665,34.5814,34.507,34.5516,19700.0
2011-12-16 11:10:00,46.43,46.48,46.41,46.41,16600.0,34.5442,34.5814,34.5293,34.5293,16600.0
2011-12-16 11:15:00,46.41,46.44,46.4,46.43,15300.0,34.5293,34.5516,34.5219,34.5442,15300.0
2011-12-16 11:20:00,46.43,46.47,46.41,46.46,16200.0,34.5442,34.574,34.5293,34.5665,16200.0
2011-12-16 11:25:00,46.46,46.5,46.4,46.42,16800.0,34.5665,34.5963,34.5219,34.5368,16800.0
2011-12-16 11:30:00,46.45,46.48,46.36,46.37,20200.0,34.5591,34.5814,34.4921,34.4996,20200.0
2011-12-16 11:35:00,46.36,46.38,46.31,46.31,16200.0,34.4921,34.507,34.4549,34.4549,16200.0
2011-12-16 11:40:00,46.32,46.36,46.28,46.29,21300.0,34.4624,34.4921,34.4326,34.44,21300.0
2011-12-16 11:45:00,46.3,46.31,46.19,46.21,15600.0,34.4475,34.4549,34.3656,34.3805,15600.0
2011-12-16 11:50:00,46.2,46.25,46.12,46.16,33500.0,34.3731,34.4103,34.3135,34.3433,33500.0
2011-12-16 11:55:00,46.15,46.17,46.02,46.06,20300.0,34.3359,34.3507,34.2391,34.2689,20300.0
2011-12-16 12:00:00,46.05,46.12,45.96,46.1,35000.0,34.2615,34.3135,34.1945,34.2987,35000.0
2011-12-16 12:05:00,46.1,46.12,45.98,45.98,46900.0,34.2987,34.3135,34.2094,34.2094,46900.0
2011-12-16 12:10:00,45.98,46.0,45.95,45.95,21600.0,34.2094,34.2243,34.1871,34.1871,21600.0
2011-12-16 12:15:00,45.95,45.99,45.94,45.99,14700.0,34.1871,34.2168,34.1796,34.2168,14700.0
2011-12-16 12:20:00,45.99,46.0,45.89,45.93,23800.0,34.2168,34.2243,34.1424,34.1722,23800.0
2011-12-16 12:25:00,45.94,45.94,45.85,45.85,13400.0,34.1796,34.1796,34.1127,34.1127,13400.0
2011-12-16 12:30:00,45.85,45.85,45.68,45.73,229300.0,34.1127,34.1127,33.9862,34.0234,229300.0
2011-12-16 12:35:00,45.73,45.84,45.72,45.79,35200.0,34.0234,34.1052,34.0159,34.068,35200.0
2011-12-16 12:40:00,45.8,45.85,45.75,45.75,27100.0,34.0755,34.1127,34.0383,34.0383,27100.0
2011-12-16 12:45:00,45.73,45.82,45.69,45.82,22800.0,34.0234,34.0903,33.9936,34.0903,22800.0
2011-12-16 12:50:00,45.82,45.9,45.79,45.89,23200.0,34.0903,34.1499,34.068,34.1424,23200.0
2011-12-16 12:55:00,45.89,45.95,45.84,45.9,38000.0,34.1424,34.1871,34.1052,34.1499,38000.0
2011-12-16 13:00:00,45.91,46.01,45.89,45.89,41100.0,34.1573,34.2317,34.1424,34.1424,41100.0
2011-12-16 13:05:00,45.9,45.92,45.84,45.87,17200.0,34.1499,34.1647,34.1052,34.1275,17200.0
2011-12-16 13:10:00,45.88,45.94,45.88,45.92,10700.0,34.135,34.1796,34.135,34.1647,10700.0
2011-12-16 13:15:00,45.91,46.04,45.91,46.04,28200.0,34.1573,34.254,34.1573,34.254,28200.0
2011-12-16 13:20:00,46.04,46.08,46.02,46.04,18100.0,34.254,34.2838,34.2391,34.254,18100.0
2011-12-16 13:25:00,46.03,46.07,46.0,46.05,16200.0,34.2466,34.2763,34.2243,34.2615,16200.0
2011-12-16 13:30:00,46.04,46.07,46.04,46.05,86200.0,34.254,34.2763,34.254,34.2615,86200.0
2011-12-16 13:35:00,46.04,46.05,46.0,46.01,34000.0,34.254,34.2615,34.2243,34.2317,34000.0
2011-12-16 13:40:00,46.01,46.02,45.95,45.99,42800.0,34.2317,34.2391,34.1871,34.2168,42800.0
2011-12-16 13:45:00,45.98,46.17,45.97,46.17,30400.0,34.2094,34.3507,34.2019,34.3507,30400.0
2011-12-16 13:50:00,46.16,46.16,46.1,46.13,17200.0,34.3433,34.3433,34.2987,34.321,17200.0
2011-12-16 13:55:00,46.13,46.14,45.93,45.99,33900.0,34.321,34.3284,34.1722,34.2168,33900.0
2011-12-16 14:00:00,45.98,46.05,45.94,45.95,24000.0,34.2094,34.2615,34.1796,34.1871,24000.0
2011-12-16 14:05:00,45.94,46.01,45.94,45.98,28600.0,34.1796,34.2317,34.1796,34.2094,28600.0
2011-12-16 14:10:00,45.98,46.05,45.94,46.05,28500.0,34.2094,34.2615,34.1796,34.2615,28500.0
2011-12-16 14:15:00,46.03,46.08,46.01,46.05,32500.0,34.2466,34.2838,34.2317,34.2615,32500.0
2011-12-16 14:20:00,46.06,46.08,46.03,46.07,38000.0,34.2689,34.2838,34.2466,34.2763,38000.0
2011-12-16 14:25:00,46.07,46.09,46.04,46.04,16200.0,34.2763,34.2912,34.254,34.254,16200.0
2011-12-16 14:30:00,46.04,46.18,45.99,46.15,38400.0,34.254,34.3582,34.2168,34.3359,38400.0
2011-12-16 14:35:00,46.14,46.18,46.13,46.14,25600.0,34.3284,34.3582,34.321,34.3284,25600.0
2011-12-16 14:40:00,46.14,46.15,46.09,46.11,39100.0,34.3284,34.3359,34.2912,34.3061,39100.0
2011-12-16 14:45:00,46.1,46.22,46.1,46.22,55200.0,34.2987,34.3879,34.2987,34.3879,55200.0
2011-12-16 14:50:00,46.23,46.26,46.2,46.25,27200.0,34.3954,34.4177,34.3731,34.4103,27200.0
2011-12-16 14:55:00,46.25,46.32,46.24,46.27,44700.0,34.4103,34.4624,34.4028,34.4252,44700.0
2011-12-16 15:00:00,46.26,46.27,46.22,46.23,32600.0,34.4177,34.4252,34.3879,34.3954,32600.0
2011-12-16 15:05:00,46.23,46.28,46.22,46.27,46600.0,34.3954,34.4326,34.3879,34.4252,46600.0
2011-12-16 15:10:00,46.27,46.35,46.26,46.34,44200.0,34.4252,34.4847,34.4177,34.4772,44200.0
2011-12-16 15:15:00,46.33,46.4,46.33,46.36,36800.0,34.4698,34.5219,34.4698,34.4921,36800.0
2011-12-16 15:20:00,46.36,46.37,46.21,46.27,80300.0,34.4921,34.4996,34.3805,34.4252,80300.0
2011-12-16 15:25:00,46.27,46.36,46.27,46.3,73100.0,34.4252,34.4921,34.4252,34.4475,73100.0
2011-12-16 15:30:00,46.3,46.38,46.27,46.36,60200.0,34.4475,34.507,34.4252,34.4921,60200.0
2011-12-16 15:35:00,46.35,46.4,46.35,46.39,67800.0,34.4847,34.5219,34.4847,34.5144,67800.0
2011-12-16 15:40:00,46.4,46.58,46.38,46.55,130200.0,34.5219,34.6558,34.507,34.6335,130200.0
2011-12-16 15:45:00,46.55,46.61,46.53,46.54,113100.0,34.6335,34.6781,34.6186,34.626,113100.0
2011-12-16 15:50:00,46.55,46.57,46.44,46.48,156800.0,34.6335,34.6484,34.5516,34.5814,156800.0
2011-12-16 15:55:00,46.48,46.61,46.43,46.55,463500.0,34.5814,34.6781,34.5442,34.6335,463500.0
2011-12-19 09:30:00,46.74,47.2,46.66,47.04,57800.0,34.7748,35.1171,34.7153,34.998,57800.0
2011-12-19 09:35:00,47.04,47.04,46.79,46.84,20600.0,34.998,34.998,34.812,34.8492,20600.0
2011-12-19 09:40:00,46.81,46.99,46.81,46.91,32900.0,34.8269,34.9608,34.8269,34.9013,32900.0
2011-12-19 09:45:00,46.9,46.98,46.87,46.98,64600.0,34.8939,34.9534,34.8716,34.9534,64600.0
2011-12-19 09:50:00,46.98,46.98,46.71,46.72,53300.0,34.9534,34.9534,34.7525,34.76,53300.0
2011-12-19 09:55:00,46.72,46.73,46.49,46.54,35100.0,34.76,34.7674,34.5888,34.626,35100.0
2011-12-19 10:00:00,46.55,46.57,46.36,46.45,27800.0,34.6335,34.6484,34.4921,34.5591,27800.0
2011-12-19 10:05:00,46.43,46.51,46.41,46.42,23800.0,34.5442,34.6037,34.5293,34.5368,23800.0
2011-12-19 10:10:00,46.43,46.5,46.34,46.46,19800.0,34.5442,34.5963,34.4772,34.5665,19800.0
2011-12-19 10:15:00,46.46,46.6,46.44,46.6,35500.0,34.5665,34.6707,34.5516,34.6707,35500.0
2011-12-19 10:20:00,46.6,46.69,46.56,46.68,52700.0,34.6707,34.7376,34.6409,34.7302,52700.0
2011-12-19 10:25:00,46.67,46.7,46.64,46.66,16800.0,34.7228,34.7451,34.7004,34.7153,16800.0
2011-12-19 10:30:00,46.67,46.87,46.67,46.86,30600.0,34.7228,34.8716,34.7228,34.8641,30600.0
2011-12-19 10:35:00,46.84,46.85,46.75,46.75,14500.0,34.8492,34.8567,34.7823,34.7823,14500.0
2011-12-19 10:40:00,46.75,46.75,46.64,46.68,17200.0,34.7823,34.7823,34.7004,34.7302,17200.0
2011-12-19 10:45:00,46.67,46.7,46.62,46.68,50300.0,34.7228,34.7451,34.6856,34.7302,50300.0
2011-12-19 10:50:00,46.66,46.68,46.59,46.63,17200.0,34.7153,34.7302,34.6632,34.693,17200.0
2011-12-19 10:55:00,46.62,46.67,46.6,46.63,35400.0,34.6856,34.7228,34.6707,34.693,35400.0
2011-12-19 11:00:00,46.64,46.65,46.5,46.55,46600.0,34.7004,34.7079,34.5963,34.6335,46600.0
2011-12-19 11:05:00,46.55,46.56,46.28,46.34,23400.0,34.6335,34.6409,34.4326,34.4772,23400.0
2011-12-19 11:10:00,46.35,46.37,46.27,46.34,21100.0,34.4847,34.4996,34.4252,34.4772,21100.0
2011-12-19 11:15:00,46.34,46.34,46.24,46.31,22800.0,34.4772,34.4772,34.4028,34.4549,22800.0
2011-12-19 11:20:00,46.31,46.38,46.29,46.38,23900.0,34.4549,34.507,34.44,34.507,23900.0
2011-12-19 11:25:00,46.38,46.56,46.38,46.5,19300.0,34.507,34.6409,34.507,34.5963,19300.0
2011-12-19 11:30:00,46.49,46.5,46.34,46.35,21200.0,34.5888,34.5963,34.4772,34.4847,21200.0
2011-12-19 11:35:00,46.37,46.37,46.19,46.25,25700.0,34.4996,34.4996,34.3656,34.4103,25700.0
2011-12-19 11:40:00,46.26,46.33,46.23,46.31,44300.0,34.4177,34.4698,34.3954,34.4549,44300.0
2011-12-19 11:45:00,46.31,46.38,46.25,46.34,73700.0,34.4549,34.507,34.4103,34.4772,73700.0
2011-12-19 11:50:00,46.34,46.35,46.27,46.32,77900.0,34.4772,34.4847,34.4252,34.4624,77900.0
2011-12-19 11:55:00,46.32,46.44,46.31,46.37,34800.0,34.4624,34.5516,34.4549,34.4996,34800.0
2011-12-19 12:00:00,46.36,46.55,46.35,46.47,32800.0,34.4921,34.6335,34.4847,34.574,32800.0
2011-12-19 12:05:00,46.47,46.47,46.41,46.47,10100.0,34.574,34.574,34.5293,34.574,10100.0
2011-12-19 12:10:00,46.48,46.48,46.42,46.46,16300.0,34.5814,34.5814,34.5368,34.5665,16300.0
2011-12-19 12:15:00,46.46,46.47,46.4,46.43,18600.0,34.5665,34.574,34.5219,34.5442,18600.0
2011-12-19 12:20:00,46.44,46.52,46.44,46.46,14900.0,34.5516,34.6112,34.5516,34.5665,14900.0
2011-12-19 12:25:00,46.46,46.5,46.43,46.48,10100.0,34.5665,34.5963,34.5442,34.5814,10100.0
2011-12-19 12:30:00,46.47,46.47,46.38,46.47,19700.0,34.574,34.574,34.507,34.574,19700.0
2011-12-19 12:35:00,46.45,46.53,46.41,46.49,24300.0,34.5591,34.6186,34.5293,34.5888,24300.0
2011-12-19 12:40:00,46.49,46.53,46.46,46.51,55500.0,34.5888,34.6186,34.5665,34.6037,55500.0
2011-12-19 12:45:00,46.52,46.57,46.52,46.55,12900.0,34.6112,34.6484,34.6112,34.6335,12900.0
2011-12-19 12:50:00,46.56,46.58,46.54,46.58,11000.0,34.6409,34.6558,34.626,34.6558,11000.0
2011-12-19 12:55:00,46.58,46.74,46.55,46.72,21700.0,34.6558,34.7748,34.6335,34.76,21700.0
2011-12-19 13:00:00,46.72,46.74,46.62,46.62,17500.0,34.76,34.7748,34.6856,34.6856,17500.0
2011-12-19 13:05:00,46.62,46.62,46.59,46.6,14700.0,34.6856,34.6856,34.6632,34.6707,14700.0
2011-12-19 13:10:00,46.61,46.62,46.5,46.5,14800.0,34.6781,34.6856,34.5963,34.5963,14800.0
2011-12-19 13:15:00,46.5,46.52,46.42,46.49,26300.0,34.5963,34.6112,34.5368,34.5888,26300.0
2011-12-19 13:20:00,46.5,46.61,46.5,46.6,21100.0,34.5963,34.6781,34.5963,34.6707,21100.0
2011-12-19 13:25:00,46.6,46.61,46.56,46.56,14500.0,34.6707,34.6781,34.6409,34.6409,14500.0
2011-12-19 13:30:00,46.56,46.62,46.56,46.58,45100.0,34.6409,34.6856,34.6409,34.6558,45100.0
2011-12-19 13:35:00,46.58,46.6,46.53,46.6,26500.0,34.6558,34.6707,34.6186,34.6707,26500.0
2011-12-19 13:40:00,46.6,46.62,46.55,46.62,15200.0,34.6707,34.6856,34.6335,34.6856,15200.0
2011-12-19 13:45:00,46.61,46.73,46.6,46.71,20300.0,34.6781,34.7674,34.6707,34.7525,20300.0
2011-12-19 13:50:00,46.72,46.93,46.72,46.91,25900.0,34.76,34.9162,34.76,34.9013,25900.0
2011-12-19 13:55:00,46.9,46.91,46.84,46.86,15400.0,34.8939,34.9013,34.8492,34.8641,15400.0
2011-12-19 14:00:00,46.85,46.86,46.73,46.74,28800.0,34.8567,34.8641,34.7674,34.7748,28800.0
2011-12-19 14:05:00,46.74,46.74,46.62,46.66,27500.0,34.7748,34.7748,34.6856,34.7153,27500.0
2011-12-19 14:10:00,46.65,46.65,46.61,46.62,28400.0,34.7079,34.7079,34.6781,34.6856,28400.0
2011-12-19 14:15:00,46.61,46.65,46.56,46.57,34300.0,34.6781,34.7079,34.6409,34.6484,34300.0
2011-12-19 14:20:00,46.57,46.61,46.55,46.59,38700.0,34.6484,34.6781,34.6335,34.6632,38700.0
2011-12-19 14:25:00,46.59,46.62,46.58,46.6,21000.0,34.6632,34.6856,34.6558,34.6707,21000.0
2011-12-19 14:30:00,46.6,46.63,46.57,46.6,25800.0,34.6707,34.693,34.6484,34.6707,25800.0
2011-12-19 14:35:00,46.6,46.61,46.51,46.61,31800.0,34.6707,34.6781,34.6037,34.6781,31800.0
2011-12-19 14:40:00,46.61,46.67,46.58,46.64,26800.0,34.6781,34.7228,34.6558,34.7004,26800.0
2011-12-19 14:45:00,46.63,46.63,46.53,46.58,31900.0,34.693,34.693,34.6186,34.6558,31900.0
2011-12-19 14:50:00,46.58,46.63,46.57,46.62,19600.0,34.6558,34.693,34.6484,34.6856,19600.0
2011-12-19 14:55:00,46.61,46.7,46.6,46.68,28600.0,34.6781,34.7451,34.6707,34.7302,28600.0
2011-12-19 15:00:00,46.69,46.7,46.49,46.49,69600.0,34.7376,34.7451,34.5888,34.5888,69600.0
2011-12-19 15:05:00,46.48,46.56,46.41,46.44,86500.0,34.5814,34.6409,34.5293,34.5516,86500.0
2011-12-19 15:10:00,46.43,46.47,46.26,46.3,79100.0,34.5442,34.574,34.4177,34.4475,79100.0
2011-12-19 15:15:00,46.3,46.42,46.29,46.42,48900.0,34.4475,34.5368,34.44,34.5368,48900.0
2011-12-19 15:20:00,46.41,46.45,46.39,46.39,49600.0,34.5293,34.5591,34.5144,34.5144,49600.0
2011-12-19 15:25:00,46.39,46.42,46.34,46.37,60500.0,34.5144,34.5368,34.4772,34.4996,60500.0
2011-12-19 15:30:00,46.37,46.37,46.27,46.31,72700.0,34.4996,34.4996,34.4252,34.4549,72700.0
2011-12-19 15:35:00,46.31,46.43,46.27,46.42,57200.0,34.4549,34.5442,34.4252,34.5368,57200.0
2011-12-19 15:40:00,46.41,46.43,46.26,46.42,91300.0,34.5293,34.5442,34.4177,34.5368,91300.0
2011-12-19 15:45:00,46.42,46.47,46.33,46.36,83700.0,34.5368,34.574,34.4698,34.4921,83700.0
2011-12-19 15:50:00,46.36,46.39,46.25,46.28,117400.0,34.4921,34.5144,34.4103,34.4326,117400.0
2011-12-19 15:55:00,46.28,46.42,46.27,46.37,134200.0,34.4326,34.5368,34.4252,34.4996,134200.0
2011-12-20 09:30:00,47.25,47.42,47.16,47.37,62000.0,35.1543,35.2808,35.0873,35.2436,62000.0
2011-12-20 09:35:00,47.38,47.87,47.35,47.82,37800.0,35.251,35.6156,35.2287,35.5784,37800.0
2011-12-20 09:40:00,47.82,47.85,47.61,47.7,28500.0,35.5784,35.6007,35.4221,35.4891,28500.0
2011-12-20 09:45:00,47.73,47.79,47.53,47.64,44800.0,35.5114,35.556,35.3626,35.4444,44800.0
2011-12-20 09:50:00,47.66,47.69,47.51,47.55,27100.0,35.4593,35.4816,35.3477,35.3775,27100.0
2011-12-20 09:55:00,47.54,47.75,47.54,47.75,32800.0,35.37,35.5263,35.37,35.5263,32800.0
2011-12-20 10:00:00,47.76,47.82,47.66,47.72,29500.0,35.5337,35.5784,35.4593,35.504,29500.0
2011-12-20 10:05:00,47.72,47.87,47.72,47.86,36900.0,35.504,35.6156,35.504,35.6081,36900.0
2011-12-20 10:10:00,47.84,47.95,47.75,47.95,31600.0,35.5932,35.6751,35.5263,35.6751,31600.0
2011-12-20 10:15:00,47.93,47.97,47.86,47.86,26300.0,35.6602,35.69,35.6081,35.6081,26300.0
2011-12-20 10:20:00,47.86,47.98,47.83,47.98,27400.0,35.6081,35.6974,35.5858,35.6974,27400.0
2011-12-20 10:25:00,47.99,48.23,47.97,48.17,45600.0,35.7048,35.8834,35.69,35.8388,45600.0
2011-12-20 10:30:00,48.19,48.25,48.09,48.12,24900.0,35.8536,35.8983,35.7792,35.8016,24900.0
2011-12-20 10:35:00,48.11,48.12,48.05,48.07,15700.0,35.7941,35.8016,35.7495,35.7644,15700.0
2011-12-20 10:40:00,48.07,48.1,48.0,48.03,26600.0,35.7644,35.7867,35.7123,35.7346,26600.0
2011-12-20 10:45:00,48.03,48.12,48.03,48.11,23100.0,35.7346,35.8016,35.7346,35.7941,23100.0
2011-12-20 10:50:00,48.12,48.22,48.11,48.18,29000.0,35.8016,35.876,35.7941,35.8462,29000.0
2011-12-20 10:55:00,48.18,48.32,48.17,48.28,34300.0,35.8462,35.9504,35.8388,35.9206,34300.0
2011-12-20 11:00:00,48.3,48.43,48.28,48.41,29800.0,35.9355,36.0322,35.9206,36.0173,29800.0
2011-12-20 11:05:00,48.42,48.56,48.41,48.5,58700.0,36.0248,36.1289,36.0173,36.0843,58700.0
2011-12-20 11:10:00,48.52,48.58,48.47,48.57,29400.0,36.0992,36.1438,36.062,36.1364,29400.0
2011-12-20 11:15:00,48.57,48.62,48.57,48.61,18000.0,36.1364,36.1736,36.1364,36.1661,18000.0
2011-12-20 11:20:00,48.6,48.61,48.53,48.54,29100.0,36.1587,36.1661,36.1066,36.114,29100.0
2011-12-20 11:25:00,48.55,48.57,48.43,48.51,26200.0,36.1215,36.1364,36.0322,36.0917,26200.0
2011-12-20 11:30:00,48.52,48.57,48.47,48.48,21000.0,36.0992,36.1364,36.062,36.0694,21000.0
2011-12-20 11:35:00,48.51,48.55,48.42,48.48,34900.0,36.0917,36.1215,36.0248,36.0694,34900.0
2011-12-20 11:40:00,48.47,48.47,48.39,48.4,17800.0,36.062,36.062,36.0024,36.0099,17800.0
2011-12-20 11:45:00,48.41,48.5,48.39,48.49,15700.0,36.0173,36.0843,36.0024,36.0768,15700.0
2011-12-20 11:50:00,48.49,48.58,48.35,48.36,40000.0,36.0768,36.1438,35.9727,35.9801,40000.0
2011-12-20 11:55:00,48.37,48.42,48.33,48.42,17400.0,35.9876,36.0248,35.9578,36.0248,17400.0
2011-12-20 12:00:00,48.41,48.41,48.33,48.34,26600.0,36.0173,36.0173,35.9578,35.9652,26600.0
2011-12-20 12:05:00,48.34,48.37,48.31,48.34,16700.0,35.9652,35.9876,35.9429,35.9652,16700.0
2011-12-20 12:10:00,48.33,48.44,48.33,48.43,10100.0,35.9578,36.0396,35.9578,36.0322,10100.0
2011-12-20 12:15:00,48.44,48.48,48.42,48.43,19400.0,36.0396,36.0694,36.0248,36.0322,19400.0
2011-12-20 12:20:00,48.43,48.47,48.42,48.42,26800.0,36.0322,36.062,36.0248,36.0248,26800.0
2011-12-20 12:25:00,48.43,48.46,48.39,48.46,26400.0,36.0322,36.0545,36.0024,36.0545,26400.0
2011-12-20 12:30:00,48.45,48.49,48.4,48.48,26000.0,36.0471,36.0768,36.0099,36.0694,26000.0
2011-12-20 12:35:00,48.48,48.48,48.41,48.44,16800.0,36.0694,36.0694,36.0173,36.0396,16800.0
2011-12-20 12:40:00,48.44,48.47,48.43,48.46,11900.0,36.0396,36.062,36.0322,36.0545,11900.0
2011-12-20 12:45:00,48.45,48.46,48.39,48.41,12600.0,36.0471,36.0545,36.0024,36.0173,12600.0
2011-12-20 12:50:00,48.41,48.47,48.39,48.44,19800.0,36.0173,36.062,36.0024,36.0396,19800.0
2011-12-20 12:55:00,48.43,48.45,48.37,48.41,19900.0,36.0322,36.0471,35.9876,36.0173,19900.0
2011-12-20 13:00:00,48.42,48.56,48.41,48.46,35700.0,36.0248,36.1289,36.0173,36.0545,35700.0
2011-12-20 13:05:00,48.45,48.58,48.45,48.55,32400.0,36.0471,36.1438,36.0471,36.1215,32400.0
2011-12-20 13:10:00,48.55,48.58,48.48,48.49,27100.0,36.1215,36.1438,36.0694,36.0768,27100.0
2011-12-20 13:15:00,48.52,48.55,48.51,48.54,25300.0,36.0992,36.1215,36.0917,36.114,25300.0
2011-12-20 13:20:00,48.52,48.62,48.52,48.59,25300.0,36.0992,36.1736,36.0992,36.1512,25300.0
2011-12-20 13:25:00,48.6,48.63,48.54,48.56,21400.0,36.1587,36.181,36.114,36.1289,21400.0
2011-12-20 13:30:00,48.57,48.6,48.55,48.6,19000.0,36.1364,36.1587,36.1215,36.1587,19000.0
2011-12-20 13:35:00,48.59,48.64,48.57,48.59,21400.0,36.1512,36.1884,36.1364,36.1512,21400.0
2011-12-20 13:40:00,48.58,48.66,48.58,48.64,18600.0,36.1438,36.2033,36.1438,36.1884,18600.0
2011-12-20 13:45:00,48.64,48.64,48.56,48.58,35400.0,36.1884,36.1884,36.1289,36.1438,35400.0
2011-12-20 13:50:00,48.59,48.6,48.54,48.55,15900.0,36.1512,36.1587,36.114,36.1215,15900.0
2011-12-20 13:55:00,48.56,48.59,48.54,48.54,14200.0,36.1289,36.1512,36.114,36.114,14200.0
2011-12-20 14:00:00,48.55,48.58,48.45,48.45,32200.0,36.1215,36.1438,36.0471,36.0471,32200.0
2011-12-20 14:05:00,48.45,48.53,48.41,48.53,30800.0,36.0471,36.1066,36.0173,36.1066,30800.0
2011-12-20 14:10:00,48.53,48.55,48.49,48.51,29700.0,36.1066,36.1215,36.0768,36.0917,29700.0
2011-12-20 14:15:00,48.5,48.57,48.49,48.55,26200.0,36.0843,36.1364,36.0768,36.1215,26200.0
2011-12-20 14:20:00,48.55,48.64,48.54,48.62,34500.0,36.1215,36.1884,36.114,36.1736,34500.0
2011-12-20 14:25:00,48.62,48.65,48.62,48.62,24000.0,36.1736,36.1959,36.1736,36.1736,24000.0
2011-12-20 14:30:00,48.64,48.77,48.64,48.77,37700.0,36.1884,36.2852,36.1884,36.2852,37700.0
2011-12-20 14:35:00,48.76,48.78,48.71,48.72,24500.0,36.2777,36.2926,36.2405,36.248,24500.0
2011-12-20 14:40:00,48.73,48.94,48.72,48.91,60700.0,36.2554,36.4116,36.248,36.3893,60700.0
2011-12-20 14:45:00,48.91,48.91,48.8,48.86,50700.0,36.3893,36.3893,36.3075,36.3521,50700.0
2011-12-20 14:50:00,48.88,48.95,48.87,48.94,39000.0,36.367,36.4191,36.3596,36.4116,39000.0
2011-12-20 14:55:00,48.95,48.97,48.92,48.94,37800.0,36.4191,36.434,36.3968,36.4116,37800.0
2011-12-20 15:00:00,48.93,48.94,48.84,48.84,49000.0,36.4042,36.4116,36.3372,36.3372,49000.0
2011-12-20 15:05:00,48.83,48.97,48.83,48.94,45300.0,36.3298,36.434,36.3298,36.4116,45300.0
2011-12-20 15:10:00,48.93,48.97,48.91,48.95,27800.0,36.4042,36.434,36.3893,36.4191,27800.0
2011-12-20 15:15:00,48.95,49.0,48.88,48.88,36800.0,36.4191,36.4563,36.367,36.367,36800.0
2011-12-20 15:20:00,48.86,48.88,48.82,48.86,53300.0,36.3521,36.367,36.3224,36.3521,53300.0
2011-12-20 15:25:00,48.85,48.98,48.82,48.93,61200.0,36.3447,36.4414,36.3224,36.4042,61200.0
2011-12-20 15:30:00,48.92,48.92,48.8,48.81,81800.0,36.3968,36.3968,36.3075,36.3149,81800.0
2011-12-20 15:35:00,48.81,48.94,48.77,48.88,82200.0,36.3149,36.4116,36.2852,36.367,82200.0
2011-12-20 15:40:00,48.87,49.0,48.83,48.97,98800.0,36.3596,36.4563,36.3298,36.434,98800.0
2011-12-20 15:45:00,48.97,49.04,48.96,49.03,151700.0,36.434,36.486,36.4265,36.4786,151700.0
2011-12-20 15:50:00,49.02,49.06,48.98,49.01,127800.0,36.4712,36.5009,36.4414,36.4637,127800.0
2011-12-20 15:55:00,49.0,49.03,48.92,49.01,212700.0,36.4563,36.4786,36.3968,36.4637,212700.0
2011-12-21 09:30:00,48.99,49.29,48.89,48.99,81900.0,36.4488,36.672,36.3744,36.4488,81900.0
2011-12-21 09:35:00,49.0,49.08,48.83,48.91,59300.0,36.4563,36.5158,36.3298,36.3893,59300.0
2011-12-21 09:40:00,48.9,49.08,48.9,49.03,52900.0,36.3819,36.5158,36.3819,36.4786,52900.0
2011-12-21 09:45:00,49.02,49.09,48.96,48.96,32800.0,36.4712,36.5232,36.4265,36.4265,32800.0
2011-12-21 09:50:00,48.96,49.08,48.96,48.98,35000.0,36.4265,36.5158,36.4265,36.4414,35000.0
2011-12-21 09:55:00,48.98,49.06,48.95,49.05,54600.0,36.4414,36.5009,36.4191,36.4935,54600.0
2011-12-21 10:00:00,49.05,49.18,48.87,49.12,68100.0,36.4935,36.5902,36.3596,36.5456,68100.0
2011-12-21 10:05:00,49.11,49.11,48.98,48.99,60300.0,36.5381,36.5381,36.4414,36.4488,60300.0
2011-12-21 10:10:00,49.0,49.2,48.99,49.19,33600.0,36.4563,36.6051,36.4488,36.5976,33600.0
2011-12-21 10:15:00,49.2,49.2,49.11,49.11,31600.0,36.6051,36.6051,36.5381,36.5381,31600.0
2011-12-21 10:20:00,49.1,49.29,49.07,49.17,52800.0,36.5307,36.672,36.5084,36.5828,52800.0
2011-12-21 10:25:00,49.16,49.16,49.0,49.03,25000.0,36.5753,36.5753,36.4563,36.4786,25000.0
2011-12-21 10:30:00,49.04,49.12,49.0,49.1,26100.0,36.486,36.5456,36.4563,36.5307,26100.0
2011-12-21 10:35:00,49.09,49.09,48.99,49.0,122500.0,36.5232,36.5232,36.4488,36.4563,122500.0
2011-12-21 10:40:00,49.0,49.02,48.95,49.0,98200.0,36.4563,36.4712,36.4191,36.4563,98200.0
2011-12-21 10:45:00,48.98,49.04,48.98,49.01,52600.0,36.4414,36.486,36.4414,36.4637,52600.0
2011-12-21 10:50:00,49.01,49.04,48.98,49.02,39800.0,36.4637,36.486,36.4414,36.4712,39800.0
2011-12-21 10:55:00,49.01,49.02,48.86,49.0,61600.0,36.4637,36.4712,36.3521,36.4563,61600.0
2011-12-21 11:00:00,49.01,49.03,48.94,48.94,41500.0,36.4637,36.4786,36.4116,36.4116,41500.0
2011-12-21 11:05:00,48.95,48.95,48.84,48.93,38600.0,36.4191,36.4191,36.3372,36.4042,38600.0
2011-12-21 11:10:00,48.93,48.94,48.86,48.9,45600.0,36.4042,36.4116,36.3521,36.3819,45600.0
2011-12-21 11:15:00,48.9,48.91,48.84,48.89,29800.0,36.3819,36.3893,36.3372,36.3744,29800.0
2011-12-21 11:20:00,48.88,48.9,48.84,48.86,26000.0,36.367,36.3819,36.3372,36.3521,26000.0
2011-12-21 11:25:00,48.85,49.0,48.84,48.94,29700.0,36.3447,36.4563,36.3372,36.4116,29700.0
2011-12-21 11:30:00,48.94,49.02,48.94,48.98,70900.0,36.4116,36.4712,36.4116,36.4414,70900.0
2011-12-21 11:35:00,48.99,49.01,48.97,48.97,29400.0,36.4488,36.4637,36.434,36.434,29400.0
2011-12-21 11:40:00,48.98,49.02,48.95,48.99,72800.0,36.4414,36.4712,36.4191,36.4488,72800.0
2011-12-21 11:45:00,49.0,49.02,48.97,49.0,77600.0,36.4563,36.4712,36.434,36.4563,77600.0
2011-12-21 11:50:00,49.01,49.02,48.95,48.96,34000.0,36.4637,36.4712,36.4191,36.4265,34000.0
2011-12-21 11:55:00,48.95,49.0,48.84,49.0,19600.0,36.4191,36.4563,36.3372,36.4563,19600.0
2011-12-21 12:00:00,48.99,49.01,48.91,48.96,27400.0,36.4488,36.4637,36.3893,36.4265,27400.0
2011-12-21 12:05:00,48.94,48.96,48.76,48.86,58400.0,36.4116,36.4265,36.2777,36.3521,58400.0
2011-12-21 12:10:00,48.86,48.89,48.82,48.88,14200.0,36.3521,36.3744,36.3224,36.367,14200.0
2011-12-21 12:15:00,48.87,48.89,48.81,48.89,12300.0,36.3596,36.3744,36.3149,36.3744,12300.0
2011-12-21 12:20:00,48.88,48.9,48.76,48.77,38100.0,36.367,36.3819,36.2777,36.2852,38100.0
2011-12-21 12:25:00,48.77,48.78,48.63,48.71,38600.0,36.2852,36.2926,36.181,36.2405,38600.0
2011-12-21 12:30:00,48.72,48.73,48.65,48.69,14000.0,36.248,36.2554,36.1959,36.2256,14000.0
2011-12-21 12:35:00,48.68,48.98,48.64,48.97,64000.0,36.2182,36.4414,36.1884,36.434,64000.0
2011-12-21 12:40:00,48.97,48.98,48.89,48.89,14500.0,36.434,36.4414,36.3744,36.3744,14500.0
2011-12-21 12:45:00,48.87,48.95,48.83,48.93,11700.0,36.3596,36.4191,36.3298,36.4042,11700.0
2011-12-21 12:50:00,48.94,48.94,48.83,48.86,10100.0,36.4116,36.4116,36.3298,36.3521,10100.0
2011-12-21 12:55:00,48.87,49.01,48.86,48.98,62800.0,36.3596,36.4637,36.3521,36.4414,62800.0
2011-12-21 13:00:00,48.98,49.14,48.98,49.02,34300.0,36.4414,36.5604,36.4414,36.4712,34300.0
2011-12-21 13:05:00,49.03,49.07,48.96,48.97,42600.0,36.4786,36.5084,36.4265,36.434,42600.0
2011-12-21 13:10:00,48.97,48.98,48.9,48.91,21200.0,36.434,36.4414,36.3819,36.3893,21200.0
2011-12-21 13:15:00,48.92,48.92,48.81,48.85,25300.0,36.3968,36.3968,36.3149,36.3447,25300.0
2011-12-21 13:20:00,48.84,48.89,48.81,48.89,24700.0,36.3372,36.3744,36.3149,36.3744,24700.0
2011-12-21 13:25:00,48.87,48.97,48.83,48.86,41200.0,36.3596,36.434,36.3298,36.3521,41200.0
2011-12-21 13:30:00,48.86,48.88,48.72,48.76,15300.0,36.3521,36.367,36.248,36.2777,15300.0
2011-12-21 13:35:00,48.76,48.9,48.76,48.89,67800.0,36.2777,36.3819,36.2777,36.3744,67800.0
2011-12-21 13:40:00,48.89,48.95,48.75,48.76,93500.0,36.3744,36.4191,36.2703,36.2777,93500.0
2011-12-21 13:45:00,48.77,48.86,48.73,48.83,100400.0,36.2852,36.3521,36.2554,36.3298,100400.0
2011-12-21 13:50:00,48.83,49.04,48.82,48.99,112700.0,36.3298,36.486,36.3224,36.4488,112700.0
2011-12-21 13:55:00,48.99,49.03,48.95,49.0,86500.0,36.4488,36.4786,36.4191,36.4563,86500.0
2011-12-21 14:00:00,49.0,49.01,48.88,49.0,78500.0,36.4563,36.4637,36.367,36.4563,78500.0
2011-12-21 14:05:00,49.0,49.02,48.97,49.0,66300.0,36.4563,36.4712,36.434,36.4563,66300.0
2011-12-21 14:10:00,49.01,49.03,48.96,48.96,64300.0,36.4637,36.4786,36.4265,36.4265,64300.0
2011-12-21 14:15:00,48.97,49.02,48.94,49.0,38800.0,36.434,36.4712,36.4116,36.4563,38800.0
2011-12-21 14:20:00,48.99,49.0,48.92,48.95,15500.0,36.4488,36.4563,36.3968,36.4191,15500.0
2011-12-21 14:25:00,48.95,49.01,48.95,49.0,21100.0,36.4191,36.4637,36.4191,36.4563,21100.0
2011-12-21 14:30:00,49.0,49.03,48.96,48.98,59900.0,36.4563,36.4786,36.4265,36.4414,59900.0
2011-12-21 14:35:00,49.0,49.22,49.0,49.1,26600.0,36.4563,36.62,36.4563,36.5307,26600.0
2011-12-21 14:40:00,49.12,49.22,49.12,49.17,13000.0,36.5456,36.62,36.5456,36.5828,13000.0
2011-12-21 14:45:00,49.16,49.29,49.15,49.24,20900.0,36.5753,36.672,36.5679,36.6348,20900.0
2011-12-21 14:50:00,49.23,49.29,49.23,49.25,20600.0,36.6274,36.672,36.6274,36.6423,20600.0
2011-12-21 14:55:00,49.25,49.29,49.16,49.16,18700.0,36.6423,36.672,36.5753,36.5753,18700.0
2011-12-21 15:00:00,49.16,49.21,49.09,49.19,32300.0,36.5753,36.6125,36.5232,36.5976,32300.0
2011-12-21 15:05:00,49.19,49.32,49.19,49.29,33500.0,36.5976,36.6944,36.5976,36.672,33500.0
2011-12-21 15:10:00,49.31,49.42,49.3,49.4,56700.0,36.6869,36.7688,36.6795,36.7539,56700.0
2011-12-21 15:15:00,49.4,49.43,49.34,49.35,57200.0,36.7539,36.7762,36.7092,36.7167,57200.0
2011-12-21 15:20:00,49.35,49.4,49.33,49.36,71200.0,36.7167,36.7539,36.7018,36.7241,71200.0
2011-12-21 15:25:00,49.36,49.39,49.33,49.34,52500.0,36.7241,36.7464,36.7018,36.7092,52500.0
2011-12-21 15:30:00,49.35,49.5,49.34,49.4,53400.0,36.7167,36.8283,36.7092,36.7539,53400.0
2011-12-21 15:35:00,49.39,49.52,49.38,49.41,61300.0,36.7464,36.8432,36.739,36.7613,61300.0
2011-12-21 15:40:00,49.42,49.42,49.34,49.39,85100.0,36.7688,36.7688,36.7092,36.7464,85100.0
2011-12-21 15:45:00,49.38,49.41,49.22,49.29,81700.0,36.739,36.7613,36.62,36.672,81700.0
2011-12-21 15:50:00,49.29,49.32,49.15,49.27,82700.0,36.672,36.6944,36.5679,36.6572,82700.0
2011-12-21 15:55:00,49.26,49.41,49.25,49.4,136200.0,36.6497,36.7613,36.6423,36.7539,136200.0
2011-12-22 09:30:00,49.47,49.47,49.19,49.19,41300.0,36.806,36.806,36.5976,36.5976,41300.0
2011-12-22 09:35:00,49.22,49.67,49.22,49.67,10500.0,36.62,36.9548,36.62,36.9548,10500.0
2011-12-22 09:40:00,49.67,49.8,49.63,49.72,12200.0,36.9548,37.0515,36.925,36.992,12200.0
2011-12-22 09:45:00,49.72,49.78,49.64,49.7,18900.0,36.992,37.0366,36.9324,36.9771,18900.0
2011-12-22 09:50:00,49.71,49.76,49.68,49.72,13000.0,36.9845,37.0217,36.9622,36.992,13000.0
2011-12-22 09:55:00,49.73,49.82,49.7,49.72,17300.0,36.9994,37.0664,36.9771,36.992,17300.0
2011-12-22 10:00:00,49.74,49.93,49.73,49.79,41800.0,37.0069,37.1482,36.9994,37.0441,41800.0
2011-12-22 10:05:00,49.79,49.88,49.78,49.8,29400.0,37.0441,37.111,37.0366,37.0515,29400.0
2011-12-22 10:10:00,49.79,49.88,49.78,49.87,28000.0,37.0441,37.111,37.0366,37.1036,28000.0
2011-12-22 10:15:00,49.84,49.91,49.82,49.85,18200.0,37.0813,37.1333,37.0664,37.0887,18200.0
2011-12-22 10:20:00,49.84,49.89,49.8,49.84,16300.0,37.0813,37.1185,37.0515,37.0813,16300.0
2011-12-22 10:25:00,49.84,49.93,49.84,49.87,13900.0,37.0813,37.1482,37.0813,37.1036,13900.0
2011-12-22 10:30:00,49.87,49.96,49.86,49.95,40300.0,37.1036,37.1705,37.0961,37.1631,40300.0
2011-12-22 10:35:00,49.93,49.95,49.92,49.94,24500.0,37.1482,37.1631,37.1408,37.1557,24500.0
2011-12-22 10:40:00,49.94,49.98,49.93,49.96,12600.0,37.1557,37.1854,37.1482,37.1705,12600.0
2011-12-22 10:45:00,49.95,50.17,49.95,50.07,487500.0,37.1631,37.3268,37.1631,37.2524,487500.0
2011-12-22 10:50:00,50.08,50.15,50.04,50.13,14300.0,37.2598,37.3119,37.2301,37.297,14300.0
2011-12-22 10:55:00,50.13,50.29,50.1,50.25,23500.0,37.297,37.4161,37.2747,37.3863,23500.0
2011-12-22 11:00:00,50.24,50.3,50.03,50.04,38500.0,37.3789,37.4235,37.2226,37.2301,38500.0
2011-12-22 11:05:00,50.05,50.1,50.04,50.08,16500.0,37.2375,37.2747,37.2301,37.2598,16500.0
2011-12-22 11:10:00,50.07,50.1,50.0,50.0,12700.0,37.2524,37.2747,37.2003,37.2003,12700.0
2011-12-22 11:15:00,50.01,50.09,50.0,50.01,10900.0,37.2077,37.2673,37.2003,37.2077,10900.0
2011-12-22 11:20:00,50.02,50.06,49.96,49.99,8900.0,37.2152,37.2449,37.1705,37.1929,8900.0
2011-12-22 11:25:00,49.99,50.04,49.9,49.98,12300.0,37.1929,37.2301,37.1259,37.1854,12300.0
2011-12-22 11:30:00,50.0,50.0,49.88,49.88,11600.0,37.2003,37.2003,37.111,37.111,11600.0
2011-12-22 11:35:00,49.87,49.92,49.85,49.88,8900.0,37.1036,37.1408,37.0887,37.111,8900.0
2011-12-22 11:40:00,49.89,50.01,49.88,49.98,12800.0,37.1185,37.2077,37.111,37.1854,12800.0
2011-12-22 11:45:00,50.0,50.07,49.96,50.05,18500.0,37.2003,37.2524,37.1705,37.2375,18500.0
2011-12-22 11:50:00,50.04,50.06,49.95,49.96,16800.0,37.2301,37.2449,37.1631,37.1705,16800.0
2011-12-22 11:55:00,49.95,50.03,49.94,50.03,7600.0,37.1631,37.2226,37.1557,37.2226,7600.0
2011-12-22 12:00:00,50.03,50.05,50.02,50.05,6400.0,37.2226,37.2375,37.2152,37.2375,6400.0
2011-12-22 12:05:00,50.05,50.06,50.02,50.06,8400.0,37.2375,37.2449,37.2152,37.2449,8400.0
2011-12-22 12:10:00,50.05,50.09,50.02,50.03,8300.0,37.2375,37.2673,37.2152,37.2226,8300.0
2011-12-22 12:15:00,50.04,50.16,50.04,50.14,13400.0,37.2301,37.3193,37.2301,37.3045,13400.0
2011-12-22 12:20:00,50.14,50.26,50.13,50.24,10600.0,37.3045,37.3937,37.297,37.3789,10600.0
2011-12-22 12:25:00,50.25,50.4,50.25,50.39,10500.0,37.3863,37.4979,37.3863,37.4905,10500.0
2011-12-22 12:30:00,50.38,50.4,50.3,50.31,10900.0,37.483,37.4979,37.4235,37.4309,10900.0
2011-12-22 12:35:00,50.31,50.33,50.27,50.31,21500.0,37.4309,37.4458,37.4012,37.4309,21500.0
2011-12-22 12:40:00,50.3,50.31,50.28,50.29,9800.0,37.4235,37.4309,37.4086,37.4161,9800.0
2011-12-22 12:45:00,50.29,50.29,50.24,50.24,7800.0,37.4161,37.4161,37.3789,37.3789,7800.0
2011-12-22 12:50:00,50.25,50.27,50.2,50.21,10300.0,37.3863,37.4012,37.3491,37.3565,10300.0
2011-12-22 12:55:00,50.2,50.22,50.18,50.21,5900.0,37.3491,37.364,37.3342,37.3565,5900.0
2011-12-22 13:00:00,50.21,50.21,50.17,50.18,15600.0,37.3565,37.3565,37.3268,37.3342,15600.0
2011-12-22 13:05:00,50.17,50.18,50.12,50.17,9000.0,37.3268,37.3342,37.2896,37.3268,9000.0
2011-12-22 13:10:00,50.17,50.22,50.17,50.17,9200.0,37.3268,37.364,37.3268,37.3268,9200.0
2011-12-22 13:15:00,50.17,50.2,50.17,50.18,9100.0,37.3268,37.3491,37.3268,37.3342,9100.0
2011-12-22 13:20:00,50.18,50.21,50.15,50.2,11000.0,37.3342,37.3565,37.3119,37.3491,11000.0
2011-12-22 13:25:00,50.2,50.24,50.18,50.19,34300.0,37.3491,37.3789,37.3342,37.3417,34300.0
2011-12-22 13:30:00,50.18,50.25,50.18,50.22,20000.0,37.3342,37.3863,37.3342,37.364,20000.0
2011-12-22 13:35:00,50.22,50.22,50.18,50.18,15700.0,37.364,37.364,37.3342,37.3342,15700.0
2011-12-22 13:40:00,50.18,50.22,50.18,50.2,8100.0,37.3342,37.364,37.3342,37.3491,8100.0
2011-12-22 13:45:00,50.2,50.22,50.19,50.2,6200.0,37.3491,37.364,37.3417,37.3491,6200.0
2011-12-22 13:50:00,50.2,50.22,50.18,50.18,10700.0,37.3491,37.364,37.3342,37.3342,10700.0
2011-12-22 13:55:00,50.18,50.21,50.05,50.05,14800.0,37.3342,37.3565,37.2375,37.2375,14800.0
2011-12-22 14:00:00,50.07,50.11,50.05,50.11,8700.0,37.2524,37.2821,37.2375,37.2821,8700.0
2011-12-22 14:05:00,50.11,50.18,50.1,50.18,7000.0,37.2821,37.3342,37.2747,37.3342,7000.0
2011-12-22 14:10:00,50.19,50.21,50.16,50.17,14800.0,37.3417,37.3565,37.3193,37.3268,14800.0
2011-12-22 14:15:00,50.17,50.17,50.13,50.14,11500.0,37.3268,37.3268,37.297,37.3045,11500.0
2011-12-22 14:20:00,50.15,50.19,50.15,50.19,7700.0,37.3119,37.3417,37.3119,37.3417,7700.0
2011-12-22 14:25:00,50.2,50.26,50.2,50.23,19300.0,37.3491,37.3937,37.3491,37.3714,19300.0
2011-12-22 14:30:00,50.23,50.25,50.21,50.24,15500.0,37.3714,37.3863,37.3565,37.3789,15500.0
2011-12-22 14:35:00,50.25,50.25,50.17,50.18,21200.0,37.3863,37.3863,37.3268,37.3342,21200.0
2011-12-22 14:40:00,50.19,50.2,50.16,50.17,13700.0,37.3417,37.3491,37.3193,37.3268,13700.0
2011-12-22 14:45:00,50.17,50.19,50.1,50.12,13500.0,37.3268,37.3417,37.2747,37.2896,13500.0
2011-12-22 14:50:00,50.11,50.15,50.05,50.09,16000.0,37.2821,37.3119,37.2375,37.2673,16000.0
2011-12-22 14:55:00,50.09,50.11,49.91,50.0,33200.0,37.2673,37.2821,37.1333,37.2003,33200.0
2011-12-22 15:00:00,50.0,50.05,49.96,50.05,24900.0,37.2003,37.2375,37.1705,37.2375,24900.0
2011-12-22 15:05:00,50.05,50.09,49.98,49.99,25100.0,37.2375,37.2673,37.1854,37.1929,25100.0
2011-12-22 15:10:00,49.98,50.06,49.97,50.01,26500.0,37.1854,37.2449,37.178,37.2077,26500.0
2011-12-22 15:15:00,50.01,50.01,49.98,50.01,16800.0,37.2077,37.2077,37.1854,37.2077,16800.0
2011-12-22 15:20:00,50.01,50.07,49.98,50.06,39700.0,37.2077,37.2524,37.1854,37.2449,39700.0
2011-12-22 15:25:00,50.05,50.06,50.03,50.03,22900.0,37.2375,37.2449,37.2226,37.2226,22900.0
2011-12-22 15:30:00,50.03,50.04,49.94,49.95,51900.0,37.2226,37.2301,37.1557,37.1631,51900.0
2011-12-22 15:35:00,49.94,50.02,49.93,49.97,28800.0,37.1557,37.2152,37.1482,37.178,28800.0
2011-12-22 15:40:00,49.96,49.96,49.83,49.84,59700.0,37.1705,37.1705,37.0738,37.0813,59700.0
2011-12-22 15:45:00,49.84,50.01,49.8,49.87,112600.0,37.0813,37.2077,37.0515,37.1036,112600.0
2011-12-22 15:50:00,49.87,50.03,49.86,49.98,57200.0,37.1036,37.2226,37.0961,37.1854,57200.0
2011-12-22 15:55:00,49.97,50.05,49.9,50.04,121100.0,37.178,37.2375,37.1259,37.2301,121100.0
2011-12-23 09:30:00,50.38,50.5,50.24,50.38,18600.0,37.483,37.5723,37.3789,37.483,18600.0
2011-12-23 09:35:00,50.36,50.37,50.25,50.25,7900.0,37.4681,37.4756,37.3863,37.3863,7900.0
2011-12-23 09:40:00,50.28,50.3,50.01,50.08,18100.0,37.4086,37.4235,37.2077,37.2598,18100.0
2011-12-23 09:45:00,50.06,50.08,49.89,50.05,20600.0,37.2449,37.2598,37.1185,37.2375,20600.0
2011-12-23 09:50:00,50.04,50.23,50.03,50.15,9300.0,37.2301,37.3714,37.2226,37.3119,9300.0
2011-12-23 09:55:00,50.15,50.2,50.14,50.15,3500.0,37.3119,37.3491,37.3045,37.3119,3500.0
2011-12-23 10:00:00,50.17,50.23,50.07,50.2,18100.0,37.3268,37.3714,37.2524,37.3491,18100.0
2011-12-23 10:05:00,50.2,50.34,50.17,50.29,10300.0,37.3491,37.4533,37.3268,37.4161,10300.0
2011-12-23 10:10:00,50.3,50.37,50.21,50.22,9200.0,37.4235,37.4756,37.3565,37.364,9200.0
2011-12-23 10:15:00,50.23,50.24,50.1,50.16,5700.0,37.3714,37.3789,37.2747,37.3193,5700.0
2011-12-23 10:20:00,50.16,50.25,50.15,50.22,9700.0,37.3193,37.3863,37.3119,37.364,9700.0
2011-12-23 10:25:00,50.2,50.21,50.15,50.18,6700.0,37.3491,37.3565,37.3119,37.3342,6700.0
2011-12-23 10:30:00,50.19,50.32,50.18,50.26,9300.0,37.3417,37.4384,37.3342,37.3937,9300.0
2011-12-23 10:35:00,50.28,50.33,50.23,50.32,7900.0,37.4086,37.4458,37.3714,37.4384,7900.0
2011-12-23 10:40:00,50.33,50.37,50.27,50.31,7900.0,37.4458,37.4756,37.4012,37.4309,7900.0
2011-12-23 10:45:00,50.32,50.36,50.31,50.33,7000.0,37.4384,37.4681,37.4309,37.4458,7000.0
2011-12-23 10:50:00,50.35,50.39,50.34,50.38,15000.0,37.4607,37.4905,37.4533,37.483,15000.0
2011-12-23 10:55:00,50.36,50.42,50.35,50.42,6800.0,37.4681,37.5128,37.4607,37.5128,6800.0
2011-12-23 11:00:00,50.41,50.44,50.36,50.4,13200.0,37.5053,37.5277,37.4681,37.4979,13200.0
2011-12-23 11:05:00,50.4,50.41,50.32,50.34,11200.0,37.4979,37.5053,37.4384,37.4533,11200.0
2011-12-23 11:10:00,50.33,50.42,50.33,50.4,18400.0,37.4458,37.5128,37.4458,37.4979,18400.0
2011-12-23 11:15:00,50.4,50.4,50.33,50.33,13300.0,37.4979,37.4979,37.4458,37.4458,13300.0
2011-12-23 11:20:00,50.35,50.37,50.33,50.34,7400.0,37.4607,37.4756,37.4458,37.4533,7400.0
2011-12-23 11:25:00,50.33,50.36,50.3,50.34,10400.0,37.4458,37.4681,37.4235,37.4533,10400.0
2011-12-23 11:30:00,50.34,50.38,50.32,50.32,80100.0,37.4533,37.483,37.4384,37.4384,80100.0
2011-12-23 11:35:00,50.34,50.39,50.32,50.37,5700.0,37.4533,37.4905,37.4384,37.4756,5700.0
2011-12-23 11:40:00,50.37,50.41,50.36,50.4,14100.0,37.4756,37.5053,37.4681,37.4979,14100.0
2011-12-23 11:45:00,50.4,50.46,50.39,50.39,10800.0,37.4979,37.5425,37.4905,37.4905,10800.0
2011-12-23 11:50:00,50.4,50.44,50.4,50.42,82600.0,37.4979,37.5277,37.4979,37.5128,82600.0
2011-12-23 11:55:00,50.43,50.43,50.39,50.42,7000.0,37.5202,37.5202,37.4905,37.5128,7000.0
2011-12-23 12:00:00,50.43,50.43,50.38,50.38,44300.0,37.5202,37.5202,37.483,37.483,44300.0
2011-12-23 12:05:00,50.38,50.42,50.38,50.41,13500.0,37.483,37.5128,37.483,37.5053,13500.0
2011-12-23 12:10:00,50.42,50.49,50.4,50.47,11500.0,37.5128,37.5649,37.4979,37.55,11500.0
2011-12-23 12:15:00,50.47,50.48,50.41,50.41,8200.0,37.55,37.5574,37.5053,37.5053,8200.0
2011-12-23 12:20:00,50.42,50.49,50.4,50.49,4800.0,37.5128,37.5649,37.4979,37.5649,4800.0
2011-12-23 12:25:00,50.49,50.49,50.43,50.44,8200.0,37.5649,37.5649,37.5202,37.5277,8200.0
2011-12-23 12:30:00,50.44,50.5,50.43,50.45,17700.0,37.5277,37.5723,37.5202,37.5351,17700.0
2011-12-23 12:35:00,50.44,50.46,50.4,50.4,6200.0,37.5277,37.5425,37.4979,37.4979,6200.0
2011-12-23 12:40:00,50.41,50.45,50.41,50.42,5700.0,37.5053,37.5351,37.5053,37.5128,5700.0
2011-12-23 12:45:00,50.44,50.44,50.39,50.41,4400.0,37.5277,37.5277,37.4905,37.5053,4400.0
2011-12-23 12:50:00,50.41,50.48,50.41,50.45,6700.0,37.5053,37.5574,37.5053,37.5351,6700.0
2011-12-23 12:55:00,50.46,50.5,50.44,50.44,6600.0,37.5425,37.5723,37.5277,37.5277,6600.0
2011-12-23 13:00:00,50.46,50.46,50.38,50.38,9900.0,37.5425,37.5425,37.483,37.483,9900.0
2011-12-23 13:05:00,50.37,50.37,50.31,50.33,4300.0,37.4756,37.4756,37.4309,37.4458,4300.0
2011-12-23 13:10:00,50.31,50.36,50.31,50.35,6900.0,37.4309,37.4681,37.4309,37.4607,6900.0
2011-12-23 13:15:00,50.35,50.37,50.31,50.31,8300.0,37.4607,37.4756,37.4309,37.4309,8300.0
2011-12-23 13:20:00,50.31,50.31,50.28,50.28,7600.0,37.4309,37.4309,37.4086,37.4086,7600.0
2011-12-23 13:25:00,50.29,50.3,50.28,50.3,6400.0,37.4161,37.4235,37.4086,37.4235,6400.0
2011-12-23 13:30:00,50.3,50.3,50.26,50.26,9400.0,37.4235,37.4235,37.3937,37.3937,9400.0
2011-12-23 13:35:00,50.27,50.27,50.21,50.23,42500.0,37.4012,37.4012,37.3565,37.3714,42500.0
2011-12-23 13:40:00,50.24,50.24,50.21,50.24,5300.0,37.3789,37.3789,37.3565,37.3789,5300.0
2011-12-23 13:45:00,50.23,50.26,50.23,50.25,6700.0,37.3714,37.3937,37.3714,37.3863,6700.0
2011-12-23 13:50:00,50.26,50.33,50.26,50.3,5100.0,37.3937,37.4458,37.3937,37.4235,5100.0
2011-12-23 13:55:00,50.3,50.32,50.29,50.31,6000.0,37.4235,37.4384,37.4161,37.4309,6000.0
2011-12-23 14:00:00,50.3,50.3,50.27,50.3,31900.0,37.4235,37.4235,37.4012,37.4235,31900.0
2011-12-23 14:05:00,50.3,50.32,50.29,50.31,6200.0,37.4235,37.4384,37.4161,37.4309,6200.0
2011-12-23 14:10:00,50.31,50.34,50.31,50.32,5600.0,37.4309,37.4533,37.4309,37.4384,5600.0
2011-12-23 14:15:00,50.33,50.34,50.31,50.31,3700.0,37.4458,37.4533,37.4309,37.4309,3700.0
2011-12-23 14:20:00,50.32,50.35,50.31,50.32,10800.0,37.4384,37.4607,37.4309,37.4384,10800.0
2011-12-23 14:25:00,50.33,50.33,50.31,50.31,5200.0,37.4458,37.4458,37.4309,37.4309,5200.0
2011-12-23 14:30:00,50.32,50.37,50.32,50.37,6400.0,37.4384,37.4756,37.4384,37.4756,6400.0
2011-12-23 14:35:00,50.37,50.38,50.35,50.35,3900.0,37.4756,37.483,37.4607,37.4607,3900.0
2011-12-23 14:40:00,50.35,50.41,50.35,50.37,9100.0,37.4607,37.5053,37.4607,37.4756,9100.0
2011-12-23 14:45:00,50.37,50.38,50.36,50.38,14000.0,37.4756,37.483,37.4681,37.483,14000.0
2011-12-23 14:50:00,50.38,50.39,50.37,50.39,11300.0,37.483,37.4905,37.4756,37.4905,11300.0
2011-12-23 14:55:00,50.38,50.41,50.37,50.41,8500.0,37.483,37.5053,37.4756,37.5053,8500.0
2011-12-23 15:00:00,50.4,50.42,50.39,50.41,11100.0,37.4979,37.5128,37.4905,37.5053,11100.0
2011-12-23 15:05:00,50.41,50.41,50.39,50.41,6800.0,37.5053,37.5053,37.4905,37.5053,6800.0
2011-12-23 15:10:00,50.41,50.41,50.38,50.4,8900.0,37.5053,37.5053,37.483,37.4979,8900.0
2011-12-23 15:15:00,50.4,50.43,50.4,50.42,6900.0,37.4979,37.5202,37.4979,37.5128,6900.0
2011-12-23 15:20:00,50.42,50.46,50.42,50.44,10200.0,37.5128,37.5425,37.5128,37.5277,10200.0
2011-12-23 15:25:00,50.44,50.46,50.43,50.43,7500.0,37.5277,37.5425,37.5202,37.5202,7500.0
2011-12-23 15:30:00,50.43,50.47,50.42,50.46,8300.0,37.5202,37.55,37.5128,37.5425,8300.0
2011-12-23 15:35:00,50.46,50.49,50.46,50.47,13500.0,37.5425,37.5649,37.5425,37.55,13500.0
2011-12-23 15:40:00,50.45,50.56,50.43,50.53,26200.0,37.5351,37.6169,37.5202,37.5946,26200.0
2011-12-23 15:45:00,50.53,50.54,50.41,50.41,23600.0,37.5946,37.6021,37.5053,37.5053,23600.0
2011-12-23 15:50:00,50.41,50.49,50.41,50.45,22400.0,37.5053,37.5649,37.5053,37.5351,22400.0
2011-12-23 15:55:00,50.46,50.61,50.45,50.58,58400.0,37.5425,37.6541,37.5351,37.6318,58400.0
2011-12-27 09:30:00,50.33,50.47,50.25,50.38,12600.0,37.4458,37.55,37.3863,37.483,12600.0
2011-12-27 09:35:00,50.28,50.39,50.24,50.34,6500.0,37.4086,37.4905,37.3789,37.4533,6500.0
2011-12-27 09:40:00,50.36,50.5,50.36,50.41,13900.0,37.4681,37.5723,37.4681,37.5053,13900.0
2011-12-27 09:45:00,50.41,50.54,50.33,50.5,23600.0,37.5053,37.6021,37.4458,37.5723,23600.0
2011-12-27 09:50:00,50.53,50.59,50.47,50.49,14100.0,37.5946,37.6393,37.55,37.5649,14100.0
2011-12-27 09:55:00,50.49,50.65,50.48,50.6,7300.0,37.5649,37.6839,37.5574,37.6467,7300.0
2011-12-27 10:00:00,50.6,50.66,50.52,50.57,15000.0,37.6467,37.6913,37.5872,37.6244,15000.0
2011-12-27 10:05:00,50.55,50.76,50.55,50.72,7100.0,37.6095,37.7657,37.6095,37.736,7100.0
2011-12-27 10:10:00,50.73,50.78,50.68,50.76,9800.0,37.7434,37.7806,37.7062,37.7657,9800.0
2011-12-27 10:15:00,50.74,50.74,50.66,50.7,9600.0,37.7509,37.7509,37.6913,37.7211,9600.0
2011-12-27 10:20:00,50.7,50.7,50.61,50.66,7300.0,37.7211,37.7211,37.6541,37.6913,7300.0
2011-12-27 10:25:00,50.68,50.69,50.61,50.65,8000.0,37.7062,37.7137,37.6541,37.6839,8000.0
2011-12-27 10:30:00,50.65,50.73,50.62,50.72,6300.0,37.6839,37.7434,37.6616,37.736,6300.0
2011-12-27 10:35:00,50.72,50.72,50.59,50.59,7000.0,37.736,37.736,37.6393,37.6393,7000.0
2011-12-27 10:40:00,50.57,50.61,50.53,50.54,11700.0,37.6244,37.6541,37.5946,37.6021,11700.0
2011-12-27 10:45:00,50.53,50.62,50.49,50.61,4700.0,37.5946,37.6616,37.5649,37.6541,4700.0
2011-12-27 10:50:00,50.61,50.61,50.44,50.47,5800.0,37.6541,37.6541,37.5277,37.55,5800.0
2011-12-27 10:55:00,50.46,50.48,50.41,50.41,9800.0,37.5425,37.5574,37.5053,37.5053,9800.0
2011-12-27 11:00:00,50.41,50.42,50.38,50.39,15300.0,37.5053,37.5128,37.483,37.4905,15300.0
2011-12-27 11:05:00,50.39,50.44,50.38,50.4,10700.0,37.4905,37.5277,37.483,37.4979,10700.0
2011-12-27 11:10:00,50.4,50.53,50.4,50.53,5100.0,37.4979,37.5946,37.4979,37.5946,5100.0
2011-12-27 11:15:00,50.53,50.54,50.48,50.5,8300.0,37.5946,37.6021,37.5574,37.5723,8300.0
2011-12-27 11:20:00,50.51,50.53,50.47,50.48,9200.0,37.5797,37.5946,37.55,37.5574,9200.0
2011-12-27 11:25:00,50.49,50.51,50.48,50.48,5900.0,37.5649,37.5797,37.5574,37.5574,5900.0
2011-12-27 11:30:00,50.49,50.54,50.48,50.51,8400.0,37.5649,37.6021,37.5574,37.5797,8400.0
2011-12-27 11:35:00,50.51,50.53,50.49,50.51,4800.0,37.5797,37.5946,37.5649,37.5797,4800.0
2011-12-27 11:40:00,50.51,50.51,50.45,50.5,31300.0,37.5797,37.5797,37.5351,37.5723,31300.0
2011-12-27 11:45:00,50.48,50.5,50.45,50.46,35300.0,37.5574,37.5723,37.5351,37.5425,35300.0
2011-12-27 11:50:00,50.46,50.46,50.37,50.4,14600.0,37.5425,37.5425,37.4756,37.4979,14600.0
2011-12-27 11:55:00,50.4,50.45,50.4,50.44,5900.0,37.4979,37.5351,37.4979,37.5277,5900.0
2011-12-27 12:00:00,50.44,50.51,50.43,50.5,6900.0,37.5277,37.5797,37.5202,37.5723,6900.0
2011-12-27 12:05:00,50.49,50.55,50.46,50.55,15000.0,37.5649,37.6095,37.5425,37.6095,15000.0
2011-12-27 12:10:00,50.55,50.55,50.49,50.5,10300.0,37.6095,37.6095,37.5649,37.5723,10300.0
2011-12-27 12:15:00,50.5,50.52,50.47,50.5,9400.0,37.5723,37.5872,37.55,37.5723,9400.0
2011-12-27 12:20:00,50.52,50.52,50.48,50.51,14200.0,37.5872,37.5872,37.5574,37.5797,14200.0
2011-12-27 12:25:00,50.52,50.55,50.51,50.52,3300.0,37.5872,37.6095,37.5797,37.5872,3300.0
2011-12-27 12:30:00,50.53,50.54,50.5,50.54,10100.0,37.5946,37.6021,37.5723,37.6021,10100.0
2011-12-27 12:35:00,50.55,50.55,50.5,50.5,6000.0,37.6095,37.6095,37.5723,37.5723,6000.0
2011-12-27 12:40:00,50.49,50.54,50.49,50.53,6300.0,37.5649,37.6021,37.5649,37.5946,6300.0
2011-12-27 12:45:00,50.53,50.58,50.53,50.55,8900.0,37.5946,37.6318,37.5946,37.6095,8900.0
2011-12-27 12:50:00,50.54,50.54,50.49,50.52,4600.0,37.6021,37.6021,37.5649,37.5872,4600.0
2011-12-27 12:55:00,50.5,50.51,50.5,50.5,4400.0,37.5723,37.5797,37.5723,37.5723,4400.0
2011-12-27 13:00:00,50.5,50.51,50.47,50.5,5400.0,37.5723,37.5797,37.55,37.5723,5400.0
2011-12-27 13:05:00,50.5,50.5,50.42,50.42,5900.0,37.5723,37.5723,37.5128,37.5128,5900.0
2011-12-27 13:10:00,50.42,50.45,50.4,50.45,6700.0,37.5128,37.5351,37.4979,37.5351,6700.0
2011-12-27 13:15:00,50.46,50.47,50.41,50.43,10400.0,37.5425,37.55,37.5053,37.5202,10400.0
2011-12-27 13:20:00,50.41,50.43,50.39,50.4,5400.0,37.5053,37.5202,37.4905,37.4979,5400.0
2011-12-27 13:25:00,50.41,50.45,50.41,50.43,3400.0,37.5053,37.5351,37.5053,37.5202,3400.0
2011-12-27 13:30:00,50.43,50.44,50.41,50.41,5700.0,37.5202,37.5277,37.5053,37.5053,5700.0
2011-12-27 13:35:00,50.39,50.44,50.39,50.44,9300.0,37.4905,37.5277,37.4905,37.5277,9300.0
2011-12-27 13:40:00,50.43,50.44,50.4,50.44,5300.0,37.5202,37.5277,37.4979,37.5277,5300.0
2011-12-27 13:45:00,50.45,50.49,50.44,50.47,8100.0,37.5351,37.5649,37.5277,37.55,8100.0
2011-12-27 13:50:00,50.48,50.51,50.46,50.49,5100.0,37.5574,37.5797,37.5425,37.5649,5100.0
2011-12-27 13:55:00,50.5,50.54,50.49,50.53,5900.0,37.5723,37.6021,37.5649,37.5946,5900.0
2011-12-27 14:00:00,50.53,50.58,50.48,50.48,8600.0,37.5946,37.6318,37.5574,37.5574,8600.0
2011-12-27 14:05:00,50.48,50.48,50.45,50.46,5900.0,37.5574,37.5574,37.5351,37.5425,5900.0
2011-12-27 14:10:00,50.46,50.49,50.44,50.47,7400.0,37.5425,37.5649,37.5277,37.55,7400.0
2011-12-27 14:15:00,50.49,50.49,50.43,50.44,5100.0,37.5649,37.5649,37.5202,37.5277,5100.0
2011-12-27 14:20:00,50.45,50.46,50.44,50.45,5900.0,37.5351,37.5425,37.5277,37.5351,5900.0
2011-12-27 14:25:00,50.45,50.45,50.31,50.32,26400.0,37.5351,37.5351,37.4309,37.4384,26400.0
2011-12-27 14:30:00,50.33,50.33,50.25,50.29,15800.0,37.4458,37.4458,37.3863,37.4161,15800.0
2011-12-27 14:35:00,50.3,50.31,50.27,50.3,22400.0,37.4235,37.4309,37.4012,37.4235,22400.0
2011-12-27 14:40:00,50.3,50.3,50.24,50.24,23300.0,37.4235,37.4235,37.3789,37.3789,23300.0
2011-12-27 14:45:00,50.24,50.29,50.24,50.29,14000.0,37.3789,37.4161,37.3789,37.4161,14000.0
2011-12-27 14:50:00,50.29,50.31,50.28,50.29,11000.0,37.4161,37.4309,37.4086,37.4161,11000.0
2011-12-27 14:55:00,50.29,50.29,50.22,50.26,13300.0,37.4161,37.4161,37.364,37.3937,13300.0
2011-12-27 15:00:00,50.28,50.32,50.26,50.31,8200.0,37.4086,37.4384,37.3937,37.4309,8200.0
2011-12-27 15:05:00,50.32,50.37,50.32,50.36,7500.0,37.4384,37.4756,37.4384,37.4681,7500.0
2011-12-27 15:10:00,50.36,50.36,50.3,50.3,16600.0,37.4681,37.4681,37.4235,37.4235,16600.0
2011-12-27 15:15:00,50.3,50.3,50.24,50.25,23200.0,37.4235,37.4235,37.3789,37.3863,23200.0
2011-12-27 15:20:00,50.25,50.26,50.2,50.22,27600.0,37.3863,37.3937,37.3491,37.364,27600.0
2011-12-27 15:25:00,50.23,50.24,50.2,50.24,16600.0,37.3714,37.3789,37.3491,37.3789,16600.0
2011-12-27 15:30:00,50.23,50.23,50.16,50.19,27800.0,37.3714,37.3714,37.3193,37.3417,27800.0
2011-12-27 15:35:00,50.19,50.19,50.08,50.09,34100.0,37.3417,37.3417,37.2598,37.2673,34100.0
2011-12-27 15:40:00,50.08,50.2,50.06,50.18,23500.0,37.2598,37.3491,37.2449,37.3342,23500.0
2011-12-27 15:45:00,50.21,50.24,50.12,50.13,36800.0,37.3565,37.3789,37.2896,37.297,36800.0
2011-12-27 15:50:00,50.13,50.14,50.06,50.07,65900.0,37.297,37.3045,37.2449,37.2524,65900.0
2011-12-27 15:55:00,50.07,50.1,50.03,50.04,83700.0,37.2524,37.2747,37.2226,37.2301,83700.0
2011-12-28 09:30:00,50.03,50.19,49.93,49.99,17800.0,37.2226,37.3417,37.1482,37.1929,17800.0
2011-12-28 09:35:00,50.03,50.09,49.91,49.95,10900.0,37.2226,37.2673,37.1333,37.1631,10900.0
2011-12-28 09:40:00,49.96,50.03,49.85,49.89,10300.0,37.1705,37.2226,37.0887,37.1185,10300.0
2011-12-28 09:45:00,49.88,49.89,49.66,49.75,17500.0,37.111,37.1185,36.9473,37.0143,17500.0
2011-12-28 09:50:00,49.76,49.76,49.64,49.69,11600.0,37.0217,37.0217,36.9324,36.9696,11600.0
2011-12-28 09:55:00,49.67,49.82,49.62,49.78,10000.0,36.9548,37.0664,36.9176,37.0366,10000.0
2011-12-28 10:00:00,49.77,49.9,49.76,49.9,10400.0,37.0292,37.1259,37.0217,37.1259,10400.0
2011-12-28 10:05:00,49.9,50.05,49.85,50.0,8500.0,37.1259,37.2375,37.0887,37.2003,8500.0
2011-12-28 10:10:00,50.01,50.03,49.96,49.98,6500.0,37.2077,37.2226,37.1705,37.1854,6500.0
2011-12-28 10:15:00,49.95,49.97,49.81,49.88,7700.0,37.1631,37.178,37.0589,37.111,7700.0
2011-12-28 10:20:00,49.87,49.87,49.82,49.82,4800.0,37.1036,37.1036,37.0664,37.0664,4800.0
2011-12-28 10:25:00,49.8,49.83,49.61,49.61,11100.0,37.0515,37.0738,36.9101,36.9101,11100.0
2011-12-28 10:30:00,49.63,49.63,49.52,49.56,11800.0,36.925,36.925,36.8432,36.8729,11800.0
2011-12-28 10:35:00,49.56,49.57,49.43,49.49,12800.0,36.8729,36.8804,36.7762,36.8208,12800.0
2011-12-28 10:40:00,49.51,49.7,49.51,49.66,12400.0,36.8357,36.9771,36.8357,36.9473,12400.0
2011-12-28 10:45:00,49.66,49.76,49.66,49.74,16700.0,36.9473,37.0217,36.9473,37.0069,16700.0
2011-12-28 10:50:00,49.74,49.78,49.72,49.72,6000.0,37.0069,37.0366,36.992,36.992,6000.0
2011-12-28 10:55:00,49.72,49.81,49.7,49.76,10200.0,36.992,37.0589,36.9771,37.0217,10200.0
2011-12-28 11:00:00,49.77,49.8,49.72,49.77,18300.0,37.0292,37.0515,36.992,37.0292,18300.0
2011-12-28 11:05:00,49.76,49.82,49.73,49.77,9600.0,37.0217,37.0664,36.9994,37.0292,9600.0
2011-12-28 11:10:00,49.79,49.81,49.74,49.78,9500.0,37.0441,37.0589,37.0069,37.0366,9500.0
2011-12-28 11:15:00,49.77,49.78,49.65,49.67,9500.0,37.0292,37.0366,36.9399,36.9548,9500.0
2011-12-28 11:20:00,49.67,49.69,49.61,49.61,5800.0,36.9548,36.9696,36.9101,36.9101,5800.0
2011-12-28 11:25:00,49.61,49.62,49.53,49.53,8600.0,36.9101,36.9176,36.8506,36.8506,8600.0
2011-12-28 11:30:00,49.52,49.55,49.41,49.41,11900.0,36.8432,36.8655,36.7613,36.7613,11900.0
2011-12-28 11:35:00,49.41,49.45,49.34,49.41,10800.0,36.7613,36.7911,36.7092,36.7613,10800.0
2011-12-28 11:40:00,49.42,49.42,49.3,49.4,8900.0,36.7688,36.7688,36.6795,36.7539,8900.0
2011-12-28 11:45:00,49.4,49.44,49.35,49.4,10900.0,36.7539,36.7836,36.7167,36.7539,10900.0
2011-12-28 11:50:00,49.41,49.44,49.39,49.39,10700.0,36.7613,36.7836,36.7464,36.7464,10700.0
2011-12-28 11:55:00,49.38,49.42,49.36,49.42,7600.0,36.739,36.7688,36.7241,36.7688,7600.0
2011-12-28 12:00:00,49.41,49.43,49.37,49.4,6400.0,36.7613,36.7762,36.7316,36.7539,6400.0
2011-12-28 12:05:00,49.38,49.4,49.32,49.36,11400.0,36.739,36.7539,36.6944,36.7241,11400.0
2011-12-28 12:10:00,49.37,49.41,49.32,49.41,11000.0,36.7316,36.7613,36.6944,36.7613,11000.0
2011-12-28 12:15:00,49.4,49.45,49.38,49.42,9900.0,36.7539,36.7911,36.739,36.7688,9900.0
2011-12-28 12:20:00,49.43,49.43,49.39,49.42,8500.0,36.7762,36.7762,36.7464,36.7688,8500.0
2011-12-28 12:25:00,49.42,49.45,49.41,49.43,7300.0,36.7688,36.7911,36.7613,36.7762,7300.0
2011-12-28 12:30:00,49.43,49.53,49.41,49.52,8300.0,36.7762,36.8506,36.7613,36.8432,8300.0
2011-12-28 12:35:00,49.52,49.52,49.48,49.52,8900.0,36.8432,36.8432,36.8134,36.8432,8900.0
2011-12-28 12:40:00,49.52,49.57,49.51,49.56,7700.0,36.8432,36.8804,36.8357,36.8729,7700.0
2011-12-28 12:45:00,49.56,49.6,49.54,49.57,7800.0,36.8729,36.9027,36.858,36.8804,7800.0
2011-12-28 12:50:00,49.56,49.57,49.45,49.52,28900.0,36.8729,36.8804,36.7911,36.8432,28900.0
2011-12-28 12:55:00,49.53,49.58,49.51,49.52,16700.0,36.8506,36.8878,36.8357,36.8432,16700.0
2011-12-28 13:00:00,49.51,49.53,49.46,49.53,5100.0,36.8357,36.8506,36.7985,36.8506,5100.0
2011-12-28 13:05:00,49.56,49.56,49.5,49.52,3800.0,36.8729,36.8729,36.8283,36.8432,3800.0
2011-12-28 13:10:00,49.55,49.61,49.53,49.58,6400.0,36.8655,36.9101,36.8506,36.8878,6400.0
2011-12-28 13:15:00,49.6,49.7,49.6,49.65,7400.0,36.9027,36.9771,36.9027,36.9399,7400.0
2011-12-28 13:20:00,49.64,49.67,49.62,49.65,4400.0,36.9324,36.9548,36.9176,36.9399,4400.0
2011-12-28 13:25:00,49.64,49.7,49.64,49.69,5600.0,36.9324,36.9771,36.9324,36.9696,5600.0
2011-12-28 13:30:00,49.7,49.77,49.68,49.77,6600.0,36.9771,37.0292,36.9622,37.0292,6600.0
2011-12-28 13:35:00,49.76,49.87,49.76,49.86,9700.0,37.0217,37.1036,37.0217,37.0961,9700.0
2011-12-28 13:40:00,49.85,49.87,49.81,49.81,4500.0,37.0887,37.1036,37.0589,37.0589,4500.0
2011-12-28 13:45:00,49.82,49.85,49.8,49.8,9600.0,37.0664,37.0887,37.0515,37.0515,9600.0
2011-12-28 13:50:00,49.8,49.84,49.8,49.84,4900.0,37.0515,37.0813,37.0515,37.0813,4900.0
2011-12-28 13:55:00,49.82,49.84,49.8,49.82,5300.0,37.0664,37.0813,37.0515,37.0664,5300.0
2011-12-28 14:00:00,49.81,49.81,49.69,49.73,9600.0,37.0589,37.0589,36.9696,36.9994,9600.0
2011-12-28 14:05:00,49.73,49.81,49.71,49.73,18400.0,36.9994,37.0589,36.9845,36.9994,18400.0
2011-12-28 14:10:00,49.7,49.7,49.62,49.66,17800.0,36.9771,36.9771,36.9176,36.9473,17800.0
2011-12-28 14:15:00,49.66,49.66,49.57,49.57,12800.0,36.9473,36.9473,36.8804,36.8804,12800.0
2011-12-28 14:20:00,49.57,49.61,49.55,49.6,7400.0,36.8804,36.9101,36.8655,36.9027,7400.0
2011-12-28 14:25:00,49.6,49.63,49.58,49.62,11000.0,36.9027,36.925,36.8878,36.9176,11000.0
2011-12-28 14:30:00,49.65,49.65,49.47,49.5,14000.0,36.9399,36.9399,36.806,36.8283,14000.0
2011-12-28 14:35:00,49.49,49.51,49.43,49.43,11200.0,36.8208,36.8357,36.7762,36.7762,11200.0
2011-12-28 14:40:00,49.43,49.5,49.43,49.49,7300.0,36.7762,36.8283,36.7762,36.8208,7300.0
2011-12-28 14:45:00,49.48,49.52,49.48,49.5,13900.0,36.8134,36.8432,36.8134,36.8283,13900.0
2011-12-28 14:50:00,49.49,49.53,49.49,49.52,11900.0,36.8208,36.8506,36.8208,36.8432,11900.0
2011-12-28 14:55:00,49.52,49.57,49.46,49.51,11300.0,36.8432,36.8804,36.7985,36.8357,11300.0
2011-12-28 15:00:00,49.51,49.55,49.5,49.55,14700.0,36.8357,36.8655,36.8283,36.8655,14700.0
2011-12-28 15:05:00,49.55,49.58,49.53,49.58,21600.0,36.8655,36.8878,36.8506,36.8878,21600.0
2011-12-28 15:10:00,49.59,49.62,49.57,49.61,20900.0,36.8952,36.9176,36.8804,36.9101,20900.0
2011-12-28 15:15:00,49.6,49.6,49.47,49.54,43400.0,36.9027,36.9027,36.806,36.858,43400.0
2011-12-28 15:20:00,49.55,49.65,49.52,49.62,23000.0,36.8655,36.9399,36.8432,36.9176,23000.0
2011-12-28 15:25:00,49.62,49.62,49.46,49.53,23800.0,36.9176,36.9176,36.7985,36.8506,23800.0
2011-12-28 15:30:00,49.53,49.57,49.5,49.56,19900.0,36.8506,36.8804,36.8283,36.8729,19900.0
2011-12-28 15:35:00,49.56,49.61,49.5,49.57,30400.0,36.8729,36.9101,36.8283,36.8804,30400.0
2011-12-28 15:40:00,49.58,49.68,49.57,49.63,30200.0,36.8878,36.9622,36.8804,36.925,30200.0
2011-12-28 15:45:00,49.62,49.67,49.53,49.66,35900.0,36.9176,36.9548,36.8506,36.9473,35900.0
2011-12-28 15:50:00,49.66,49.66,49.51,49.54,49700.0,36.9473,36.9473,36.8357,36.858,49700.0
2011-12-28 15:55:00,49.54,49.54,49.44,49.49,89400.0,36.858,36.858,36.7836,36.8208,89400.0
2011-12-29 09:30:00,49.74,49.91,49.72,49.75,12200.0,37.0069,37.1333,36.992,37.0143,12200.0
2011-12-29 09:35:00,49.79,49.92,49.79,49.91,4400.0,37.0441,37.1408,37.0441,37.1333,4400.0
2011-12-29 09:40:00,49.92,50.09,49.92,50.02,9000.0,37.1408,37.2673,37.1408,37.2152,9000.0
2011-12-29 09:45:00,50.02,50.06,49.98,50.01,27200.0,37.2152,37.2449,37.1854,37.2077,27200.0
2011-12-29 09:50:00,49.98,50.16,49.95,50.16,24100.0,37.1854,37.3193,37.1631,37.3193,24100.0
2011-12-29 09:55:00,50.17,50.24,50.13,50.24,16400.0,37.3268,37.3789,37.297,37.3789,16400.0
2011-12-29 10:00:00,50.23,50.33,50.2,50.3,17400.0,37.3714,37.4458,37.3491,37.4235,17400.0
2011-12-29 10:05:00,50.33,50.37,50.23,50.33,25900.0,37.4458,37.4756,37.3714,37.4458,25900.0
2011-12-29 10:10:00,50.34,50.4,50.34,50.37,13200.0,37.4533,37.4979,37.4533,37.4756,13200.0
2011-12-29 10:15:00,50.38,50.39,50.3,50.36,13900.0,37.483,37.4905,37.4235,37.4681,13900.0
2011-12-29 10:20:00,50.37,50.4,50.34,50.38,12000.0,37.4756,37.4979,37.4533,37.483,12000.0
2011-12-29 10:25:00,50.37,50.4,50.34,50.34,39000.0,37.4756,37.4979,37.4533,37.4533,39000.0
2011-12-29 10:30:00,50.35,50.51,50.35,50.51,7700.0,37.4607,37.5797,37.4607,37.5797,7700.0
2011-12-29 10:35:00,50.51,50.6,50.48,50.59,20700.0,37.5797,37.6467,37.5574,37.6393,20700.0
2011-12-29 10:40:00,50.61,50.63,50.53,50.55,18900.0,37.6541,37.669,37.5946,37.6095,18900.0
2011-12-29 10:45:00,50.57,50.68,50.55,50.64,48400.0,37.6244,37.7062,37.6095,37.6765,48400.0
2011-12-29 10:50:00,50.65,50.67,50.62,50.63,7400.0,37.6839,37.6988,37.6616,37.669,7400.0
2011-12-29 10:55:00,50.62,50.64,50.58,50.58,7100.0,37.6616,37.6765,37.6318,37.6318,7100.0
2011-12-29 11:00:00,50.58,50.63,50.53,50.57,8800.0,37.6318,37.669,37.5946,37.6244,8800.0
2011-12-29 11:05:00,50.56,50.57,50.34,50.34,31000.0,37.6169,37.6244,37.4533,37.4533,31000.0
2011-12-29 11:10:00,50.34,50.43,50.34,50.39,10100.0,37.4533,37.5202,37.4533,37.4905,10100.0
2011-12-29 11:15:00,50.4,50.48,50.37,50.47,5700.0,37.4979,37.5574,37.4756,37.55,5700.0
2011-12-29 11:20:00,50.48,50.51,50.46,50.51,4000.0,37.5574,37.5797,37.5425,37.5797,4000.0
2011-12-29 11:25:00,50.49,50.61,50.49,50.55,4800.0,37.5649,37.6541,37.5649,37.6095,4800.0
2011-12-29 11:30:00,50.56,50.67,50.56,50.64,3900.0,37.6169,37.6988,37.6169,37.6765,3900.0
2011-12-29 11:35:00,50.65,50.76,50.65,50.71,4300.0,37.6839,37.7657,37.6839,37.7285,4300.0
2011-12-29 11:40:00,50.7,50.71,50.68,50.7,4500.0,37.7211,37.7285,37.7062,37.7211,4500.0
2011-12-29 11:45:00,50.71,50.71,50.69,50.71,4200.0,37.7285,37.7285,37.7137,37.7285,4200.0
2011-12-29 11:50:00,50.71,50.73,50.67,50.72,3900.0,37.7285,37.7434,37.6988,37.736,3900.0
2011-12-29 11:55:00,50.71,50.76,50.69,50.76,7900.0,37.7285,37.7657,37.7137,37.7657,7900.0
2011-12-29 12:00:00,50.76,50.76,50.7,50.73,7800.0,37.7657,37.7657,37.7211,37.7434,7800.0
2011-12-29 12:05:00,50.74,50.75,50.67,50.7,7400.0,37.7509,37.7583,37.6988,37.7211,7400.0
2011-12-29 12:10:00,50.7,50.71,50.68,50.7,7400.0,37.7211,37.7285,37.7062,37.7211,7400.0
2011-12-29 12:15:00,50.7,50.71,50.65,50.7,15100.0,37.7211,37.7285,37.6839,37.7211,15100.0
2011-12-29 12:20:00,50.69,50.74,50.65,50.74,45600.0,37.7137,37.7509,37.6839,37.7509,45600.0
2011-12-29 12:25:00,50.75,50.85,50.75,50.81,12800.0,37.7583,37.8327,37.7583,37.8029,12800.0
2011-12-29 12:30:00,50.81,50.81,50.69,50.69,7100.0,37.8029,37.8029,37.7137,37.7137,7100.0
2011-12-29 12:35:00,50.69,50.7,50.63,50.69,6700.0,37.7137,37.7211,37.669,37.7137,6700.0
2011-12-29 12:40:00,50.69,50.69,50.54,50.55,24200.0,37.7137,37.7137,37.6021,37.6095,24200.0
2011-12-29 12:45:00,50.54,50.58,50.49,50.58,9100.0,37.6021,37.6318,37.5649,37.6318,9100.0
2011-12-29 12:50:00,50.6,50.63,50.58,50.58,11000.0,37.6467,37.669,37.6318,37.6318,11000.0
2011-12-29 12:55:00,50.59,50.59,50.54,50.55,2900.0,37.6393,37.6393,37.6021,37.6095,2900.0
2011-12-29 13:00:00,50.57,50.68,50.57,50.64,5100.0,37.6244,37.7062,37.6244,37.6765,5100.0
2011-12-29 13:05:00,50.63,50.66,50.61,50.65,2800.0,37.669,37.6913,37.6541,37.6839,2800.0
2011-12-29 13:10:00,50.64,50.65,50.56,50.56,6500.0,37.6765,37.6839,37.6169,37.6169,6500.0
2011-12-29 13:15:00,50.55,50.55,50.38,50.41,10700.0,37.6095,37.6095,37.483,37.5053,10700.0
2011-12-29 13:20:00,50.42,50.44,50.39,50.39,4700.0,37.5128,37.5277,37.4905,37.4905,4700.0
2011-12-29 13:25:00,50.38,50.41,50.33,50.4,19200.0,37.483,37.5053,37.4458,37.4979,19200.0
2011-12-29 13:30:00,50.4,50.43,50.39,50.4,3800.0,37.4979,37.5202,37.4905,37.4979,3800.0
2011-12-29 13:35:00,50.41,50.47,50.38,50.47,7200.0,37.5053,37.55,37.483,37.55,7200.0
2011-12-29 13:40:00,50.46,50.53,50.37,50.42,10300.0,37.5425,37.5946,37.4756,37.5128,10300.0
2011-12-29 13:45:00,50.41,50.46,50.39,50.43,4500.0,37.5053,37.5425,37.4905,37.5202,4500.0
2011-12-29 13:50:00,50.41,50.45,50.39,50.42,5600.0,37.5053,37.5351,37.4905,37.5128,5600.0
2011-12-29 13:55:00,50.45,50.48,50.41,50.44,4800.0,37.5351,37.5574,37.5053,37.5277,4800.0
2011-12-29 14:00:00,50.45,50.49,50.42,50.47,8600.0,37.5351,37.5649,37.5128,37.55,8600.0
2011-12-29 14:05:00,50.47,50.47,50.4,50.44,8400.0,37.55,37.55,37.4979,37.5277,8400.0
2011-12-29 14:10:00,50.43,50.45,50.38,50.43,8400.0,37.5202,37.5351,37.483,37.5202,8400.0
2011-12-29 14:15:00,50.43,50.43,50.38,50.42,7000.0,37.5202,37.5202,37.483,37.5128,7000.0
2011-12-29 14:20:00,50.42,50.44,50.41,50.44,5000.0,37.5128,37.5277,37.5053,37.5277,5000.0
2011-12-29 14:25:00,50.44,50.44,50.37,50.37,10500.0,37.5277,37.5277,37.4756,37.4756,10500.0
2011-12-29 14:30:00,50.37,50.41,50.37,50.38,7300.0,37.4756,37.5053,37.4756,37.483,7300.0
2011-12-29 14:35:00,50.39,50.4,50.36,50.39,7000.0,37.4905,37.4979,37.4681,37.4905,7000.0
2011-12-29 14:40:00,50.39,50.44,50.39,50.41,3900.0,37.4905,37.5277,37.4905,37.5053,3900.0
2011-12-29 14:45:00,50.42,50.42,50.36,50.38,9600.0,37.5128,37.5128,37.4681,37.483,9600.0
2011-12-29 14:50:00,50.38,50.41,50.27,50.28,22800.0,37.483,37.5053,37.4012,37.4086,22800.0
2011-12-29 14:55:00,50.28,50.3,50.21,50.22,19900.0,37.4086,37.4235,37.3565,37.364,19900.0
2011-12-29 15:00:00,50.22,50.28,50.22,50.24,26800.0,37.364,37.4086,37.364,37.3789,26800.0
2011-12-29 15:05:00,50.23,50.33,50.21,50.32,23900.0,37.3714,37.4458,37.3565,37.4384,23900.0
2011-12-29 15:10:00,50.33,50.4,50.32,50.4,23200.0,37.4458,37.4979,37.4384,37.4979,23200.0
2011-12-29 15:15:00,50.41,50.49,50.4,50.48,28800.0,37.5053,37.5649,37.4979,37.5574,28800.0
2011-12-29 15:20:00,50.47,50.52,50.42,50.52,22900.0,37.55,37.5872,37.5128,37.5872,22900.0
2011-12-29 15:25:00,50.54,50.55,50.42,50.44,16700.0,37.6021,37.6095,37.5128,37.5277,16700.0
2011-12-29 15:30:00,50.43,50.49,50.42,50.45,13000.0,37.5202,37.5649,37.5128,37.5351,13000.0
2011-12-29 15:35:00,50.45,50.52,50.45,50.49,20700.0,37.5351,37.5872,37.5351,37.5649,20700.0
2011-12-29 15:40:00,50.48,50.59,50.48,50.56,15700.0,37.5574,37.6393,37.5574,37.6169,15700.0
2011-12-29 15:45:00,50.56,50.61,50.48,50.48,30700.0,37.6169,37.6541,37.5574,37.5574,30700.0
2011-12-29 15:50:00,50.49,50.57,50.48,50.53,21200.0,37.5649,37.6244,37.5574,37.5946,21200.0
2011-12-29 15:55:00,50.54,50.6,50.47,50.52,142700.0,37.6021,37.6467,37.55,37.5872,142700.0
2011-12-30 09:30:00,50.2,50.37,50.03,50.16,47800.0,37.3491,37.4756,37.2226,37.3193,47800.0
2011-12-30 09:35:00,50.17,50.23,50.02,50.02,12700.0,37.3268,37.3714,37.2152,37.2152,12700.0
2011-12-30 09:40:00,50.02,50.04,49.94,49.98,13600.0,37.2152,37.2301,37.1557,37.1854,13600.0
2011-12-30 09:45:00,49.97,50.1,49.97,50.08,13900.0,37.178,37.2747,37.178,37.2598,13900.0
2011-12-30 09:50:00,50.09,50.15,50.09,50.14,10900.0,37.2673,37.3119,37.2673,37.3045,10900.0
2011-12-30 09:55:00,50.15,50.15,50.05,50.08,16600.0,37.3119,37.3119,37.2375,37.2598,16600.0
2011-12-30 10:00:00,50.09,50.18,50.05,50.17,19100.0,37.2673,37.3342,37.2375,37.3268,19100.0
2011-12-30 10:05:00,50.17,50.2,50.11,50.13,11700.0,37.3268,37.3491,37.2821,37.297,11700.0
2011-12-30 10:10:00,50.13,50.13,50.06,50.06,11500.0,37.297,37.297,37.2449,37.2449,11500.0
2011-12-30 10:15:00,50.07,50.09,49.95,50.0,11400.0,37.2524,37.2673,37.1631,37.2003,11400.0
2011-12-30 10:20:00,50.01,50.04,49.98,50.03,7900.0,37.2077,37.2301,37.1854,37.2226,7900.0
2011-12-30 10:25:00,50.01,50.02,49.97,50.0,11500.0,37.2077,37.2152,37.178,37.2003,11500.0
2011-12-30 10:30:00,50.02,50.04,49.97,49.99,16800.0,37.2152,37.2301,37.178,37.1929,16800.0
2011-12-30 10:35:00,49.99,50.01,49.97,50.0,13400.0,37.1929,37.2077,37.178,37.2003,13400.0
2011-12-30 10:40:00,50.0,50.0,49.92,49.93,17700.0,37.2003,37.2003,37.1408,37.1482,17700.0
2011-12-30 10:45:00,49.94,49.96,49.9,49.93,43300.0,37.1557,37.1705,37.1259,37.1482,43300.0
2011-12-30 10:50:00,49.94,49.94,49.84,49.87,43600.0,37.1557,37.1557,37.0813,37.1036,43600.0
2011-12-30 10:55:00,49.88,49.91,49.81,49.85,20600.0,37.111,37.1333,37.0589,37.0887,20600.0
2011-12-30 11:00:00,49.85,49.87,49.8,49.83,22100.0,37.0887,37.1036,37.0515,37.0738,22100.0
2011-12-30 11:05:00,49.85,49.86,49.8,49.83,15900.0,37.0887,37.0961,37.0515,37.0738,15900.0
2011-12-30 11:10:00,49.83,49.83,49.77,49.78,25700.0,37.0738,37.0738,37.0292,37.0366,25700.0
2011-12-30 11:15:00,49.79,49.83,49.77,49.78,14100.0,37.0441,37.0738,37.0292,37.0366,14100.0
2011-12-30 11:20:00,49.78,49.81,49.72,49.81,27600.0,37.0366,37.0589,36.992,37.0589,27600.0
2011-12-30 11:25:00,49.79,49.79,49.73,49.74,16600.0,37.0441,37.0441,36.9994,37.0069,16600.0
2011-12-30 11:30:00,49.74,49.75,49.67,49.69,14800.0,37.0069,37.0143,36.9548,36.9696,14800.0
2011-12-30 11:35:00,49.68,49.73,49.67,49.7,11900.0,36.9622,36.9994,36.9548,36.9771,11900.0
2011-12-30 11:40:00,49.71,49.74,49.67,49.73,14500.0,36.9845,37.0069,36.9548,36.9994,14500.0
2011-12-30 11:45:00,49.74,49.76,49.69,49.69,15100.0,37.0069,37.0217,36.9696,36.9696,15100.0
2011-12-30 11:50:00,49.7,49.71,49.66,49.66,13600.0,36.9771,36.9845,36.9473,36.9473,13600.0
2011-12-30 11:55:00,49.66,49.67,49.57,49.6,26900.0,36.9473,36.9548,36.8804,36.9027,26900.0
2011-12-30 12:00:00,49.6,49.74,49.6,49.73,11200.0,36.9027,37.0069,36.9027,36.9994,11200.0
2011-12-30 12:05:00,49.73,49.79,49.72,49.79,10700.0,36.9994,37.0441,36.992,37.0441,10700.0
2011-12-30 12:10:00,49.77,49.78,49.73,49.74,8600.0,37.0292,37.0366,36.9994,37.0069,8600.0
2011-12-30 12:15:00,49.74,49.75,49.72,49.75,9800.0,37.0069,37.0143,36.992,37.0143,9800.0
2011-12-30 12:20:00,49.76,49.78,49.75,49.78,6100.0,37.0217,37.0366,37.0143,37.0366,6100.0
2011-12-30 12:25:00,49.77,49.82,49.77,49.78,6300.0,37.0292,37.0664,37.0292,37.0366,6300.0
2011-12-30 12:30:00,49.78,49.83,49.77,49.79,19700.0,37.0366,37.0738,37.0292,37.0441,19700.0
2011-12-30 12:35:00,49.8,49.8,49.79,49.79,6200.0,37.0515,37.0515,37.0441,37.0441,6200.0
2011-12-30 12:40:00,49.8,49.82,49.78,49.81,6500.0,37.0515,37.0664,37.0366,37.0589,6500.0
2011-12-30 12:45:00,49.81,49.84,49.8,49.83,5500.0,37.0589,37.0813,37.0515,37.0738,5500.0
2011-12-30 12:50:00,49.83,49.83,49.8,49.83,7800.0,37.0738,37.0738,37.0515,37.0738,7800.0
2011-12-30 12:55:00,49.84,49.85,49.83,49.84,5600.0,37.0813,37.0887,37.0738,37.0813,5600.0
2011-12-30 13:00:00,49.84,49.84,49.8,49.82,8300.0,37.0813,37.0813,37.0515,37.0664,8300.0
2011-12-30 13:05:00,49.81,49.84,49.81,49.82,5700.0,37.0589,37.0813,37.0589,37.0664,5700.0
2011-12-30 13:10:00,49.82,49.88,49.82,49.88,4200.0,37.0664,37.111,37.0664,37.111,4200.0
2011-12-30 13:15:00,49.87,49.87,49.82,49.82,3600.0,37.1036,37.1036,37.0664,37.0664,3600.0
2011-12-30 13:20:00,49.82,49.82,49.8,49.8,5700.0,37.0664,37.0664,37.0515,37.0515,5700.0
2011-12-30 13:25:00,49.81,49.84,49.81,49.84,5700.0,37.0589,37.0813,37.0589,37.0813,5700.0
2011-12-30 13:30:00,49.85,49.86,49.83,49.85,6000.0,37.0887,37.0961,37.0738,37.0887,6000.0
2011-12-30 13:35:00,49.84,49.87,49.83,49.87,8900.0,37.0813,37.1036,37.0738,37.1036,8900.0
2011-12-30 13:40:00,49.87,49.9,49.87,49.89,2800.0,37.1036,37.1259,37.1036,37.1185,2800.0
2011-12-30 13:45:00,49.9,49.9,49.87,49.88,6300.0,37.1259,37.1259,37.1036,37.111,6300.0
2011-12-30 13:50:00,49.88,49.88,49.84,49.84,5500.0,37.111,37.111,37.0813,37.0813,5500.0
2011-12-30 13:55:00,49.83,49.84,49.82,49.83,4400.0,37.0738,37.0813,37.0664,37.0738,4400.0
2011-12-30 14:00:00,49.82,49.85,49.82,49.83,8600.0,37.0664,37.0887,37.0664,37.0738,8600.0
2011-12-30 14:05:00,49.83,49.83,49.8,49.82,7100.0,37.0738,37.0738,37.0515,37.0664,7100.0
2011-12-30 14:10:00,49.82,49.84,49.82,49.82,8400.0,37.0664,37.0813,37.0664,37.0664,8400.0
2011-12-30 14:15:00,49.81,49.81,49.76,49.79,7300.0,37.0589,37.0589,37.0217,37.0441,7300.0
2011-12-30 14:20:00,49.78,49.78,49.67,49.72,10600.0,37.0366,37.0366,36.9548,36.992,10600.0
2011-12-30 14:25:00,49.71,49.73,49.71,49.72,5400.0,36.9845,36.9994,36.9845,36.992,5400.0
2011-12-30 14:30:00,49.71,49.78,49.71,49.78,6200.0,36.9845,37.0366,36.9845,37.0366,6200.0
2011-12-30 14:35:00,49.78,49.81,49.78,49.81,6400.0,37.0366,37.0589,37.0366,37.0589,6400.0
2011-12-30 14:40:00,49.81,49.81,49.77,49.77,8300.0,37.0589,37.0589,37.0292,37.0292,8300.0
2011-12-30 14:45:00,49.78,49.83,49.78,49.83,8100.0,37.0366,37.0738,37.0366,37.0738,8100.0
2011-12-30 14:50:00,49.83,49.86,49.83,49.84,7400.0,37.0738,37.0961,37.0738,37.0813,7400.0
2011-12-30 14:55:00,49.84,49.86,49.83,49.86,10000.0,37.0813,37.0961,37.0738,37.0961,10000.0
2011-12-30 15:00:00,49.86,49.92,49.86,49.92,20700.0,37.0961,37.1408,37.0961,37.1408,20700.0
2011-12-30 15:05:00,49.91,49.93,49.87,49.87,11000.0,37.1333,37.1482,37.1036,37.1036,11000.0
2011-12-30 15:10:00,49.86,49.86,49.79,49.81,16500.0,37.0961,37.0961,37.0441,37.0589,16500.0
2011-12-30 15:15:00,49.81,49.89,49.81,49.87,10700.0,37.0589,37.1185,37.0589,37.1036,10700.0
2011-12-30 15:20:00,49.88,49.99,49.87,49.96,33700.0,37.111,37.1929,37.1036,37.1705,33700.0
2011-12-30 15:25:00,49.96,49.97,49.87,49.92,18700.0,37.1705,37.178,37.1036,37.1408,18700.0
2011-12-30 15:30:00,49.92,49.93,49.91,49.93,13800.0,37.1408,37.1482,37.1333,37.1482,13800.0
2011-12-30 15:35:00,49.94,49.97,49.94,49.95,18800.0,37.1557,37.178,37.1557,37.1631,18800.0
2011-12-30 15:40:00,49.95,49.99,49.93,49.94,48900.0,37.1631,37.1929,37.1482,37.1557,48900.0
2011-12-30 15:45:00,49.92,49.93,49.81,49.85,78800.0,37.1408,37.1482,37.0589,37.0887,78800.0
2011-12-30 15:50:00,49.85,49.85,49.78,49.81,53100.0,37.0887,37.0887,37.0366,37.0589,53100.0
2011-12-30 15:55:00,49.8,49.8,49.64,49.65,190500.0,37.0515,37.0515,36.9324,36.9399,190500.0
2012-01-03 09:30:00,51.16,51.59,51.03,51.56,37500.0,38.0633,38.3833,37.9666,38.3609,37500.0
2012-01-03 09:35:00,51.51,51.71,51.4,51.65,50100.0,38.3237,38.4725,38.2419,38.4279,50100.0
2012-01-03 09:40:00,51.66,51.77,51.58,51.77,20500.0,38.4353,38.5172,38.3758,38.5172,20500.0
2012-01-03 09:45:00,51.76,51.77,51.66,51.66,34300.0,38.5097,38.5172,38.4353,38.4353,34300.0
2012-01-03 09:50:00,51.69,51.75,51.61,51.75,21200.0,38.4577,38.5023,38.3981,38.5023,21200.0
2012-01-03 09:55:00,51.74,51.76,51.54,51.54,49800.0,38.4949,38.5097,38.3461,38.3461,49800.0
2012-01-03 10:00:00,51.56,52.04,51.5,52.01,52200.0,38.3609,38.7181,38.3163,38.6957,52200.0
2012-01-03 10:05:00,52.04,52.21,51.98,52.03,58000.0,38.7181,38.8445,38.6734,38.7106,58000.0
2012-01-03 10:10:00,52.06,52.16,52.03,52.16,20100.0,38.7329,38.8073,38.7106,38.8073,20100.0
2012-01-03 10:15:00,52.16,52.24,52.15,52.19,28000.0,38.8073,38.8669,38.7999,38.8297,28000.0
2012-01-03 10:20:00,52.19,52.26,52.16,52.23,43000.0,38.8297,38.8817,38.8073,38.8594,43000.0
2012-01-03 10:25:00,52.23,52.26,52.13,52.25,65600.0,38.8594,38.8817,38.785,38.8743,65600.0
2012-01-03 10:30:00,52.26,52.35,52.13,52.14,31800.0,38.8817,38.9487,38.785,38.7925,31800.0
2012-01-03 10:35:00,52.14,52.19,52.13,52.16,23400.0,38.7925,38.8297,38.785,38.8073,23400.0
2012-01-03 10:40:00,52.16,52.17,52.08,52.11,22900.0,38.8073,38.8148,38.7478,38.7701,22900.0
2012-01-03 10:45:00,52.11,52.12,52.05,52.08,21200.0,38.7701,38.7776,38.7255,38.7478,21200.0
2012-01-03 10:50:00,52.07,52.17,52.06,52.16,27000.0,38.7404,38.8148,38.7329,38.8073,27000.0
2012-01-03 10:55:00,52.16,52.18,52.11,52.17,16000.0,38.8073,38.8222,38.7701,38.8148,16000.0
2012-01-03 11:00:00,52.17,52.19,52.05,52.06,25200.0,38.8148,38.8297,38.7255,38.7329,25200.0
2012-01-03 11:05:00,52.06,52.15,52.04,52.06,28300.0,38.7329,38.7999,38.7181,38.7329,28300.0
2012-01-03 11:10:00,52.06,52.18,52.03,52.15,22700.0,38.7329,38.8222,38.7106,38.7999,22700.0
2012-01-03 11:15:00,52.16,52.19,52.12,52.16,32200.0,38.8073,38.8297,38.7776,38.8073,32200.0
2012-01-03 11:20:00,52.16,52.17,52.1,52.12,19300.0,38.8073,38.8148,38.7627,38.7776,19300.0
2012-01-03 11:25:00,52.12,52.14,52.09,52.11,10800.0,38.7776,38.7925,38.7553,38.7701,10800.0
2012-01-03 11:30:00,52.11,52.11,52.03,52.03,18300.0,38.7701,38.7701,38.7106,38.7106,18300.0
2012-01-03 11:35:00,52.02,52.02,51.97,51.97,21000.0,38.7032,38.7032,38.666,38.666,21000.0
2012-01-03 11:40:00,51.96,51.96,51.8,51.82,16500.0,38.6585,38.6585,38.5395,38.5544,16500.0
2012-01-03 11:45:00,51.84,51.88,51.79,51.81,14900.0,38.5693,38.599,38.5321,38.5469,14900.0
2012-01-03 11:50:00,51.83,51.89,51.82,51.88,9800.0,38.5618,38.6065,38.5544,38.599,9800.0
2012-01-03 11:55:00,51.88,51.98,51.77,51.77,24300.0,38.599,38.6734,38.5172,38.5172,24300.0
2012-01-03 12:00:00,51.77,51.79,51.71,51.72,14900.0,38.5172,38.5321,38.4725,38.48,14900.0
2012-01-03 12:05:00,51.72,51.72,51.64,51.66,21100.0,38.48,38.48,38.4205,38.4353,21100.0
2012-01-03 12:10:00,51.66,51.72,51.6,51.62,12500.0,38.4353,38.48,38.3907,38.4056,12500.0
2012-01-03 12:15:00,51.62,51.68,51.61,51.65,20800.0,38.4056,38.4502,38.3981,38.4279,20800.0
2012-01-03 12:20:00,51.65,51.68,51.63,51.65,12800.0,38.4279,38.4502,38.413,38.4279,12800.0
2012-01-03 12:25:00,51.64,51.73,51.64,51.73,16600.0,38.4205,38.4874,38.4205,38.4874,16600.0
2012-01-03 12:30:00,51.73,51.74,51.57,51.61,12700.0,38.4874,38.4949,38.3684,38.3981,12700.0
2012-01-03 12:35:00,51.61,51.62,51.49,51.49,15200.0,38.3981,38.4056,38.3089,38.3089,15200.0
2012-01-03 12:40:00,51.49,51.5,51.42,51.44,11200.0,38.3089,38.3163,38.2568,38.2717,11200.0
2012-01-03 12:45:00,51.43,51.43,51.33,51.33,13700.0,38.2642,38.2642,38.1898,38.1898,13700.0
2012-01-03 12:50:00,51.33,51.41,51.31,51.4,14000.0,38.1898,38.2493,38.1749,38.2419,14000.0
2012-01-03 12:55:00,51.39,51.4,51.32,51.36,17600.0,38.2345,38.2419,38.1824,38.2121,17600.0
2012-01-03 13:00:00,51.36,51.45,51.34,51.4,13400.0,38.2121,38.2791,38.1973,38.2419,13400.0
2012-01-03 13:05:00,51.41,51.44,51.38,51.4,14200.0,38.2493,38.2717,38.227,38.2419,14200.0
2012-01-03 13:10:00,51.4,51.43,51.38,51.43,10900.0,38.2419,38.2642,38.227,38.2642,10900.0
2012-01-03 13:15:00,51.43,51.54,51.43,51.51,16600.0,38.2642,38.3461,38.2642,38.3237,16600.0
2012-01-03 13:20:00,51.51,51.52,51.43,51.45,9500.0,38.3237,38.3312,38.2642,38.2791,9500.0
2012-01-03 13:25:00,51.44,51.49,51.43,51.48,11500.0,38.2717,38.3089,38.2642,38.3014,11500.0
2012-01-03 13:30:00,51.48,51.5,51.45,51.48,15700.0,38.3014,38.3163,38.2791,38.3014,15700.0
2012-01-03 13:35:00,51.49,51.63,51.48,51.58,40700.0,38.3089,38.413,38.3014,38.3758,40700.0
2012-01-03 13:40:00,51.58,51.66,51.58,51.58,26200.0,38.3758,38.4353,38.3758,38.3758,26200.0
2012-01-03 13:45:00,51.56,51.6,51.53,51.59,15700.0,38.3609,38.3907,38.3386,38.3833,15700.0
2012-01-03 13:50:00,51.6,51.63,51.58,51.62,11600.0,38.3907,38.413,38.3758,38.4056,11600.0
2012-01-03 13:55:00,51.6,51.62,51.58,51.59,6700.0,38.3907,38.4056,38.3758,38.3833,6700.0
2012-01-03 14:00:00,51.59,51.63,51.57,51.61,24000.0,38.3833,38.413,38.3684,38.3981,24000.0
2012-01-03 14:05:00,51.6,51.62,51.59,51.61,8300.0,38.3907,38.4056,38.3833,38.3981,8300.0
2012-01-03 14:10:00,51.61,51.66,51.58,51.65,14700.0,38.3981,38.4353,38.3758,38.4279,14700.0
2012-01-03 14:15:00,51.65,51.76,51.57,51.74,49700.0,38.4279,38.5097,38.3684,38.4949,49700.0
2012-01-03 14:20:00,51.75,51.8,51.73,51.77,21500.0,38.5023,38.5395,38.4874,38.5172,21500.0
2012-01-03 14:25:00,51.79,51.81,51.75,51.81,35600.0,38.5321,38.5469,38.5023,38.5469,35600.0
2012-01-03 14:30:00,51.82,51.92,51.78,51.92,47000.0,38.5544,38.6288,38.5246,38.6288,47000.0
2012-01-03 14:35:00,51.93,51.96,51.78,51.81,27600.0,38.6362,38.6585,38.5246,38.5469,27600.0
2012-01-03 14:40:00,51.82,51.92,51.79,51.91,25300.0,38.5544,38.6288,38.5321,38.6213,25300.0
2012-01-03 14:45:00,51.9,51.91,51.8,51.84,29500.0,38.6139,38.6213,38.5395,38.5693,29500.0
2012-01-03 14:50:00,51.84,51.9,51.77,51.79,21800.0,38.5693,38.6139,38.5172,38.5321,21800.0
2012-01-03 14:55:00,51.78,51.85,51.78,51.8,25500.0,38.5246,38.5767,38.5246,38.5395,25500.0
2012-01-03 15:00:00,51.8,51.82,51.77,51.77,27400.0,38.5395,38.5544,38.5172,38.5172,27400.0
2012-01-03 15:05:00,51.77,51.9,51.76,51.88,23600.0,38.5172,38.6139,38.5097,38.599,23600.0
2012-01-03 15:10:00,51.87,51.87,51.77,51.77,14000.0,38.5916,38.5916,38.5172,38.5172,14000.0
2012-01-03 15:15:00,51.79,51.79,51.74,51.74,17400.0,38.5321,38.5321,38.4949,38.4949,17400.0
2012-01-03 15:20:00,51.75,51.76,51.56,51.56,29200.0,38.5023,38.5097,38.3609,38.3609,29200.0
2012-01-03 15:25:00,51.56,51.69,51.53,51.66,32700.0,38.3609,38.4577,38.3386,38.4353,32700.0
2012-01-03 15:30:00,51.65,51.71,51.63,51.7,30400.0,38.4279,38.4725,38.413,38.4651,30400.0
2012-01-03 15:35:00,51.71,51.71,51.62,51.64,23700.0,38.4725,38.4725,38.4056,38.4205,23700.0
2012-01-03 15:40:00,51.66,51.68,51.62,51.66,32100.0,38.4353,38.4502,38.4056,38.4353,32100.0
2012-01-03 15:45:00,51.67,51.7,51.63,51.65,35000.0,38.4428,38.4651,38.413,38.4279,35000.0
2012-01-03 15:50:00,51.65,51.66,51.53,51.55,44900.0,38.4279,38.4353,38.3386,38.3535,44900.0
2012-01-03 15:55:00,51.55,51.62,51.41,51.45,120100.0,38.3535,38.4056,38.2493,38.2791,120100.0
2012-01-04 09:30:00,51.06,51.15,50.88,51.13,31700.0,37.9889,38.0559,37.855,38.041,31700.0
2012-01-04 09:35:00,51.14,51.16,50.92,51.03,43200.0,38.0485,38.0633,37.8848,37.9666,43200.0
2012-01-04 09:40:00,51.04,51.04,50.88,50.95,34100.0,37.9741,37.9741,37.855,37.9071,34100.0
2012-01-04 09:45:00,50.95,50.96,50.73,50.87,37300.0,37.9071,37.9145,37.7434,37.8476,37300.0
2012-01-04 09:50:00,50.87,50.95,50.85,50.91,27000.0,37.8476,37.9071,37.8327,37.8773,27000.0
2012-01-04 09:55:00,50.91,50.96,50.86,50.89,26100.0,37.8773,37.9145,37.8401,37.8625,26100.0
2012-01-04 10:00:00,50.88,50.9,50.68,50.68,20400.0,37.855,37.8699,37.7062,37.7062,20400.0
2012-01-04 10:05:00,50.68,50.74,50.61,50.62,26900.0,37.7062,37.7509,37.6541,37.6616,26900.0
2012-01-04 10:10:00,50.62,50.63,50.54,50.6,17600.0,37.6616,37.669,37.6021,37.6467,17600.0
2012-01-04 10:15:00,50.59,50.59,50.48,50.51,47400.0,37.6393,37.6393,37.5574,37.5797,47400.0
2012-01-04 10:20:00,50.51,50.63,50.5,50.6,14500.0,37.5797,37.669,37.5723,37.6467,14500.0
2012-01-04 10:25:00,50.6,50.62,50.57,50.58,21100.0,37.6467,37.6616,37.6244,37.6318,21100.0
2012-01-04 10:30:00,50.57,50.62,50.52,50.61,12700.0,37.6244,37.6616,37.5872,37.6541,12700.0
2012-01-04 10:35:00,50.61,50.61,50.49,50.52,21100.0,37.6541,37.6541,37.5649,37.5872,21100.0
2012-01-04 10:40:00,50.51,50.57,50.49,50.57,14900.0,37.5797,37.6244,37.5649,37.6244,14900.0
2012-01-04 10:45:00,50.57,50.64,50.53,50.61,30600.0,37.6244,37.6765,37.5946,37.6541,30600.0
2012-01-04 10:50:00,50.6,50.61,50.58,50.61,23200.0,37.6467,37.6541,37.6318,37.6541,23200.0
2012-01-04 10:55:00,50.6,50.71,50.6,50.71,20700.0,37.6467,37.7285,37.6467,37.7285,20700.0
2012-01-04 11:00:00,50.72,50.76,50.7,50.73,9900.0,37.736,37.7657,37.7211,37.7434,9900.0
2012-01-04 11:05:00,50.75,50.76,50.71,50.73,14700.0,37.7583,37.7657,37.7285,37.7434,14700.0
2012-01-04 11:10:00,50.73,50.75,50.68,50.69,17900.0,37.7434,37.7583,37.7062,37.7137,17900.0
2012-01-04 11:15:00,50.69,50.71,50.68,50.68,8000.0,37.7137,37.7285,37.7062,37.7062,8000.0
2012-01-04 11:20:00,50.7,50.72,50.65,50.67,9400.0,37.7211,37.736,37.6839,37.6988,9400.0
2012-01-04 11:25:00,50.66,50.71,50.63,50.71,6200.0,37.6913,37.7285,37.669,37.7285,6200.0
2012-01-04 11:30:00,50.69,50.69,50.65,50.66,7100.0,37.7137,37.7137,37.6839,37.6913,7100.0
2012-01-04 11:35:00,50.67,50.78,50.67,50.76,25100.0,37.6988,37.7806,37.6988,37.7657,25100.0
2012-01-04 11:40:00,50.76,50.88,50.73,50.88,20500.0,37.7657,37.855,37.7434,37.855,20500.0
2012-01-04 11:45:00,50.89,50.95,50.88,50.93,12200.0,37.8625,37.9071,37.855,37.8922,12200.0
2012-01-04 11:50:00,50.95,51.05,50.93,51.04,12300.0,37.9071,37.9815,37.8922,37.9741,12300.0
2012-01-04 11:55:00,51.04,51.04,50.98,51.01,8000.0,37.9741,37.9741,37.9294,37.9517,8000.0
2012-01-04 12:00:00,51.0,51.05,50.97,51.05,11600.0,37.9443,37.9815,37.922,37.9815,11600.0
2012-01-04 12:05:00,51.06,51.27,51.06,51.23,13600.0,37.9889,38.1452,37.9889,38.1154,13600.0
2012-01-04 12:10:00,51.21,51.26,51.21,51.23,7700.0,38.1005,38.1377,38.1005,38.1154,7700.0
2012-01-04 12:15:00,51.22,51.29,51.21,51.25,9800.0,38.108,38.1601,38.1005,38.1303,9800.0
2012-01-04 12:20:00,51.23,51.24,51.16,51.2,15000.0,38.1154,38.1229,38.0633,38.0931,15000.0
2012-01-04 12:25:00,51.2,51.22,51.19,51.21,4900.0,38.0931,38.108,38.0857,38.1005,4900.0
2012-01-04 12:30:00,51.22,51.23,51.17,51.17,5800.0,38.108,38.1154,38.0708,38.0708,5800.0
2012-01-04 12:35:00,51.18,51.18,51.14,51.16,5800.0,38.0782,38.0782,38.0485,38.0633,5800.0
2012-01-04 12:40:00,51.16,51.19,51.15,51.16,14800.0,38.0633,38.0857,38.0559,38.0633,14800.0
2012-01-04 12:45:00,51.17,51.19,51.15,51.15,15500.0,38.0708,38.0857,38.0559,38.0559,15500.0
2012-01-04 12:50:00,51.14,51.15,51.08,51.09,45200.0,38.0485,38.0559,38.0038,38.0113,45200.0
2012-01-04 12:55:00,51.09,51.13,51.08,51.09,20700.0,38.0113,38.041,38.0038,38.0113,20700.0
2012-01-04 13:00:00,51.09,51.11,51.0,51.01,19700.0,38.0113,38.0261,37.9443,37.9517,19700.0
2012-01-04 13:05:00,51.01,51.03,51.0,51.01,20000.0,37.9517,37.9666,37.9443,37.9517,20000.0
2012-01-04 13:10:00,51.02,51.03,50.99,51.01,15800.0,37.9592,37.9666,37.9369,37.9517,15800.0
2012-01-04 13:15:00,51.0,51.02,50.99,51.0,18300.0,37.9443,37.9592,37.9369,37.9443,18300.0
2012-01-04 13:20:00,51.01,51.03,50.99,51.0,14000.0,37.9517,37.9666,37.9369,37.9443,14000.0
2012-01-04 13:25:00,51.01,51.04,50.98,50.98,31800.0,37.9517,37.9741,37.9294,37.9294,31800.0
2012-01-04 13:30:00,50.98,51.03,50.98,51.02,13900.0,37.9294,37.9666,37.9294,37.9592,13900.0
2012-01-04 13:35:00,51.03,51.12,51.02,51.08,9000.0,37.9666,38.0336,37.9592,38.0038,9000.0
2012-01-04 13:40:00,51.07,51.14,51.07,51.14,7300.0,37.9964,38.0485,37.9964,38.0485,7300.0
2012-01-04 13:45:00,51.15,51.25,51.13,51.23,15100.0,38.0559,38.1303,38.041,38.1154,15100.0
2012-01-04 13:50:00,51.24,51.24,51.14,51.19,7100.0,38.1229,38.1229,38.0485,38.0857,7100.0
2012-01-04 13:55:00,51.21,51.23,51.19,51.22,6600.0,38.1005,38.1154,38.0857,38.108,6600.0
2012-01-04 14:00:00,51.21,51.22,51.17,51.17,6400.0,38.1005,38.108,38.0708,38.0708,6400.0
2012-01-04 14:05:00,51.16,51.16,51.09,51.12,15200.0,38.0633,38.0633,38.0113,38.0336,15200.0
2012-01-04 14:10:00,51.13,51.13,50.99,51.0,12500.0,38.041,38.041,37.9369,37.9443,12500.0
2012-01-04 14:15:00,51.0,51.03,50.99,51.0,55100.0,37.9443,37.9666,37.9369,37.9443,55100.0
2012-01-04 14:20:00,51.0,51.01,50.95,50.96,18100.0,37.9443,37.9517,37.9071,37.9145,18100.0
2012-01-04 14:25:00,50.95,51.01,50.94,50.95,10500.0,37.9071,37.9517,37.8997,37.9071,10500.0
2012-01-04 14:30:00,50.95,51.06,50.94,51.06,25500.0,37.9071,37.9889,37.8997,37.9889,25500.0
2012-01-04 14:35:00,51.07,51.07,50.99,50.99,20500.0,37.9964,37.9964,37.9369,37.9369,20500.0
2012-01-04 14:40:00,51.0,51.04,51.0,51.02,21400.0,37.9443,37.9741,37.9443,37.9592,21400.0
2012-01-04 14:45:00,51.02,51.03,50.95,50.98,17900.0,37.9592,37.9666,37.9071,37.9294,17900.0
2012-01-04 14:50:00,50.98,51.06,50.98,51.01,29500.0,37.9294,37.9889,37.9294,37.9517,29500.0
2012-01-04 14:55:00,51.01,51.04,50.94,50.95,42300.0,37.9517,37.9741,37.8997,37.9071,42300.0
2012-01-04 15:00:00,50.96,50.96,50.94,50.94,15100.0,37.9145,37.9145,37.8997,37.8997,15100.0
2012-01-04 15:05:00,50.95,50.98,50.93,50.94,17800.0,37.9071,37.9294,37.8922,37.8997,17800.0
2012-01-04 15:10:00,50.93,50.99,50.9,50.91,27400.0,37.8922,37.9369,37.8699,37.8773,27400.0
2012-01-04 15:15:00,50.91,50.92,50.84,50.86,31100.0,37.8773,37.8848,37.8253,37.8401,31100.0
2012-01-04 15:20:00,50.88,50.89,50.84,50.84,21800.0,37.855,37.8625,37.8253,37.8253,21800.0
2012-01-04 15:25:00,50.85,50.85,50.78,50.78,27200.0,37.8327,37.8327,37.7806,37.7806,27200.0
2012-01-04 15:30:00,50.78,50.8,50.73,50.73,88100.0,37.7806,37.7955,37.7434,37.7434,88100.0
2012-01-04 15:35:00,50.75,50.78,50.73,50.77,53800.0,37.7583,37.7806,37.7434,37.7732,53800.0
2012-01-04 15:40:00,50.77,50.84,50.76,50.81,43600.0,37.7732,37.8253,37.7657,37.8029,43600.0
2012-01-04 15:45:00,50.81,50.85,50.77,50.85,65900.0,37.8029,37.8327,37.7732,37.8327,65900.0
2012-01-04 15:50:00,50.84,50.94,50.79,50.92,49200.0,37.8253,37.8997,37.7881,37.8848,49200.0
2012-01-04 15:55:00,50.92,50.92,50.8,50.81,88000.0,37.8848,37.8848,37.7955,37.8029,88000.0
2012-01-05 09:30:00,50.36,50.42,50.05,50.2,37400.0,37.4681,37.5128,37.2375,37.3491,37400.0
2012-01-05 09:35:00,50.19,50.2,49.96,50.13,19900.0,37.3417,37.3491,37.1705,37.297,19900.0
2012-01-05 09:40:00,50.1,50.1,49.66,49.66,12700.0,37.2747,37.2747,36.9473,36.9473,12700.0
2012-01-05 09:45:00,49.66,49.88,49.66,49.88,17900.0,36.9473,37.111,36.9473,37.111,17900.0
2012-01-05 09:50:00,49.87,50.05,49.86,50.04,18000.0,37.1036,37.2375,37.0961,37.2301,18000.0
2012-01-05 09:55:00,50.05,50.07,49.93,49.95,10400.0,37.2375,37.2524,37.1482,37.1631,10400.0
2012-01-05 10:00:00,49.95,49.97,49.72,49.88,18100.0,37.1631,37.178,36.992,37.111,18100.0
2012-01-05 10:05:00,49.9,50.04,49.82,50.02,14800.0,37.1259,37.2301,37.0664,37.2152,14800.0
2012-01-05 10:10:00,50.02,50.11,49.92,50.11,18400.0,37.2152,37.2821,37.1408,37.2821,18400.0
2012-01-05 10:15:00,50.12,50.19,50.11,50.14,15900.0,37.2896,37.3417,37.2821,37.3045,15900.0
2012-01-05 10:20:00,50.15,50.24,50.13,50.21,39300.0,37.3119,37.3789,37.297,37.3565,39300.0
2012-01-05 10:25:00,50.21,50.26,50.18,50.2,25100.0,37.3565,37.3937,37.3342,37.3491,25100.0
2012-01-05 10:30:00,50.19,50.2,50.11,50.16,25300.0,37.3417,37.3491,37.2821,37.3193,25300.0
2012-01-05 10:35:00,50.16,50.16,50.08,50.13,65700.0,37.3193,37.3193,37.2598,37.297,65700.0
2012-01-05 10:40:00,50.14,50.17,49.99,49.99,35900.0,37.3045,37.3268,37.1929,37.1929,35900.0
2012-01-05 10:45:00,50.01,50.1,49.99,49.99,13600.0,37.2077,37.2747,37.1929,37.1929,13600.0
2012-01-05 10:50:00,49.99,50.0,49.89,49.91,13000.0,37.1929,37.2003,37.1185,37.1333,13000.0
2012-01-05 10:55:00,49.93,50.02,49.92,50.02,9100.0,37.1482,37.2152,37.1408,37.2152,9100.0
2012-01-05 11:00:00,50.03,50.09,50.0,50.07,10000.0,37.2226,37.2673,37.2003,37.2524,10000.0
2012-01-05 11:05:00,50.07,50.11,50.07,50.08,9900.0,37.2524,37.2821,37.2524,37.2598,9900.0
2012-01-05 11:10:00,50.08,50.13,50.05,50.09,12500.0,37.2598,37.297,37.2375,37.2673,12500.0
2012-01-05 11:15:00,50.08,50.12,50.04,50.06,12000.0,37.2598,37.2896,37.2301,37.2449,12000.0
2012-01-05 11:20:00,50.06,50.3,50.06,50.29,21100.0,37.2449,37.4235,37.2449,37.4161,21100.0
2012-01-05 11:25:00,50.3,50.38,50.27,50.32,20500.0,37.4235,37.483,37.4012,37.4384,20500.0
2012-01-05 11:30:00,50.32,50.34,50.3,50.31,19700.0,37.4384,37.4533,37.4235,37.4309,19700.0
2012-01-05 11:35:00,50.31,50.31,50.29,50.31,8700.0,37.4309,37.4309,37.4161,37.4309,8700.0
2012-01-05 11:40:00,50.31,50.32,50.28,50.29,31000.0,37.4309,37.4384,37.4086,37.4161,31000.0
2012-01-05 11:45:00,50.3,50.31,50.27,50.3,28400.0,37.4235,37.4309,37.4012,37.4235,28400.0
2012-01-05 11:50:00,50.3,50.31,50.21,50.24,17900.0,37.4235,37.4309,37.3565,37.3789,17900.0
2012-01-05 11:55:00,50.23,50.25,50.17,50.21,23200.0,37.3714,37.3863,37.3268,37.3565,23200.0
2012-01-05 12:00:00,50.22,50.26,50.21,50.25,27900.0,37.364,37.3937,37.3565,37.3863,27900.0
2012-01-05 12:05:00,50.24,50.26,50.23,50.25,30100.0,37.3789,37.3937,37.3714,37.3863,30100.0
2012-01-05 12:10:00,50.25,50.28,50.24,50.27,17000.0,37.3863,37.4086,37.3789,37.4012,17000.0
2012-01-05 12:15:00,50.27,50.43,50.27,50.38,14900.0,37.4012,37.5202,37.4012,37.483,14900.0
2012-01-05 12:20:00,50.39,50.41,50.26,50.41,15300.0,37.4905,37.5053,37.3937,37.5053,15300.0
2012-01-05 12:25:00,50.41,50.51,50.4,50.48,14200.0,37.5053,37.5797,37.4979,37.5574,14200.0
2012-01-05 12:30:00,50.47,50.52,50.46,50.46,15900.0,37.55,37.5872,37.5425,37.5425,15900.0
2012-01-05 12:35:00,50.45,50.47,50.42,50.42,12700.0,37.5351,37.55,37.5128,37.5128,12700.0
2012-01-05 12:40:00,50.42,50.53,50.42,50.52,10700.0,37.5128,37.5946,37.5128,37.5872,10700.0
2012-01-05 12:45:00,50.53,50.71,50.53,50.7,18100.0,37.5946,37.7285,37.5946,37.7211,18100.0
2012-01-05 12:50:00,50.69,50.77,50.68,50.73,11000.0,37.7137,37.7732,37.7062,37.7434,11000.0
2012-01-05 12:55:00,50.74,50.85,50.72,50.85,11600.0,37.7509,37.8327,37.736,37.8327,11600.0
2012-01-05 13:00:00,50.86,50.95,50.83,50.93,35200.0,37.8401,37.9071,37.8178,37.8922,35200.0
2012-01-05 13:05:00,50.94,50.97,50.91,50.93,10800.0,37.8997,37.922,37.8773,37.8922,10800.0
2012-01-05 13:10:00,50.95,50.97,50.9,50.9,7700.0,37.9071,37.922,37.8699,37.8699,7700.0
2012-01-05 13:15:00,50.91,50.95,50.89,50.92,33600.0,37.8773,37.9071,37.8625,37.8848,33600.0
2012-01-05 13:20:00,50.92,51.04,50.92,51.01,8700.0,37.8848,37.9741,37.8848,37.9517,8700.0
2012-01-05 13:25:00,51.01,51.11,50.99,51.1,8700.0,37.9517,38.0261,37.9369,38.0187,8700.0
2012-01-05 13:30:00,51.11,51.23,51.11,51.18,8600.0,38.0261,38.1154,38.0261,38.0782,8600.0
2012-01-05 13:35:00,51.19,51.24,51.15,51.15,6600.0,38.0857,38.1229,38.0559,38.0559,6600.0
2012-01-05 13:40:00,51.16,51.33,51.16,51.27,13000.0,38.0633,38.1898,38.0633,38.1452,13000.0
2012-01-05 13:45:00,51.28,51.29,51.23,51.23,8000.0,38.1526,38.1601,38.1154,38.1154,8000.0
2012-01-05 13:50:00,51.22,51.3,51.18,51.3,9300.0,38.108,38.1675,38.0782,38.1675,9300.0
2012-01-05 13:55:00,51.3,51.3,51.22,51.23,8900.0,38.1675,38.1675,38.108,38.1154,8900.0
2012-01-05 14:00:00,51.22,51.24,51.21,51.24,9300.0,38.108,38.1229,38.1005,38.1229,9300.0
2012-01-05 14:05:00,51.24,51.3,51.23,51.25,20000.0,38.1229,38.1675,38.1154,38.1303,20000.0
2012-01-05 14:10:00,51.26,51.26,51.23,51.25,14800.0,38.1377,38.1377,38.1154,38.1303,14800.0
2012-01-05 14:15:00,51.24,51.24,51.07,51.1,21100.0,38.1229,38.1229,37.9964,38.0187,21100.0
2012-01-05 14:20:00,51.11,51.12,51.06,51.11,20100.0,38.0261,38.0336,37.9889,38.0261,20100.0
2012-01-05 14:25:00,51.12,51.14,50.96,51.0,24800.0,38.0336,38.0485,37.9145,37.9443,24800.0
2012-01-05 14:30:00,51.01,51.05,51.01,51.03,11700.0,37.9517,37.9815,37.9517,37.9666,11700.0
2012-01-05 14:35:00,51.03,51.03,50.95,50.97,13800.0,37.9666,37.9666,37.9071,37.922,13800.0
2012-01-05 14:40:00,50.97,51.03,50.94,50.95,21300.0,37.922,37.9666,37.8997,37.9071,21300.0
2012-01-05 14:45:00,50.94,50.95,50.89,50.89,16300.0,37.8997,37.9071,37.8625,37.8625,16300.0
2012-01-05 14:50:00,50.91,50.93,50.87,50.91,20300.0,37.8773,37.8922,37.8476,37.8773,20300.0
2012-01-05 14:55:00,50.91,50.97,50.91,50.94,15200.0,37.8773,37.922,37.8773,37.8997,15200.0
2012-01-05 15:00:00,50.94,51.1,50.92,51.1,19800.0,37.8997,38.0187,37.8848,38.0187,19800.0
2012-01-05 15:05:00,51.1,51.11,51.08,51.1,10000.0,38.0187,38.0261,38.0038,38.0187,10000.0
2012-01-05 15:10:00,51.09,51.09,50.92,50.95,23400.0,38.0113,38.0113,37.8848,37.9071,23400.0
2012-01-05 15:15:00,50.95,51.04,50.92,51.03,20700.0,37.9071,37.9741,37.8848,37.9666,20700.0
2012-01-05 15:20:00,51.02,51.12,51.01,51.1,21000.0,37.9592,38.0336,37.9517,38.0187,21000.0
2012-01-05 15:25:00,51.1,51.16,51.06,51.09,32700.0,38.0187,38.0633,37.9889,38.0113,32700.0
2012-01-05 15:30:00,51.09,51.14,51.02,51.02,33000.0,38.0113,38.0485,37.9592,37.9592,33000.0
2012-01-05 15:35:00,51.01,51.16,51.0,51.12,27900.0,37.9517,38.0633,37.9443,38.0336,27900.0
2012-01-05 15:40:00,51.13,51.31,51.12,51.25,34000.0,38.041,38.1749,38.0336,38.1303,34000.0
2012-01-05 15:45:00,51.24,51.24,51.13,51.22,42000.0,38.1229,38.1229,38.041,38.108,42000.0
2012-01-05 15:50:00,51.22,51.27,51.17,51.27,40600.0,38.108,38.1452,38.0708,38.1452,40600.0
2012-01-05 15:55:00,51.26,51.29,51.22,51.22,74700.0,38.1377,38.1601,38.108,38.108,74700.0
2012-01-06 09:30:00,51.19,51.48,50.99,50.99,27400.0,38.0857,38.3014,37.9369,37.9369,27400.0
2012-01-06 09:35:00,51.04,51.21,50.94,51.0,8200.0,37.9741,38.1005,37.8997,37.9443,8200.0
2012-01-06 09:40:00,51.0,51.05,50.81,51.0,16700.0,37.9443,37.9815,37.8029,37.9443,16700.0
2012-01-06 09:45:00,50.98,51.18,50.9,51.02,22200.0,37.9294,38.0782,37.8699,37.9592,22200.0
2012-01-06 09:50:00,51.04,51.06,50.9,50.94,22700.0,37.9741,37.9889,37.8699,37.8997,22700.0
2012-01-06 09:55:00,50.93,51.02,50.89,50.96,14100.0,37.8922,37.9592,37.8625,37.9145,14100.0
2012-01-06 10:00:00,50.95,50.98,50.87,50.94,15900.0,37.9071,37.9294,37.8476,37.8997,15900.0
2012-01-06 10:05:00,50.94,51.06,50.92,50.98,13100.0,37.8997,37.9889,37.8848,37.9294,13100.0
2012-01-06 10:10:00,50.97,51.1,50.95,51.08,8200.0,37.922,38.0187,37.9071,38.0038,8200.0
2012-01-06 10:15:00,51.08,51.23,51.08,51.18,9800.0,38.0038,38.1154,38.0038,38.0782,9800.0
2012-01-06 10:20:00,51.2,51.29,51.13,51.29,9800.0,38.0931,38.1601,38.041,38.1601,9800.0
2012-01-06 10:25:00,51.29,51.31,51.18,51.22,9600.0,38.1601,38.1749,38.0782,38.108,9600.0
2012-01-06 10:30:00,51.21,51.39,51.21,51.39,16100.0,38.1005,38.2345,38.1005,38.2345,16100.0
2012-01-06 10:35:00,51.38,51.47,51.38,51.47,26800.0,38.227,38.294,38.227,38.294,26800.0
2012-01-06 10:40:00,51.45,51.48,51.3,51.48,15300.0,38.2791,38.3014,38.1675,38.3014,15300.0
2012-01-06 10:45:00,51.48,51.65,51.45,51.63,29900.0,38.3014,38.4279,38.2791,38.413,29900.0
2012-01-06 10:50:00,51.65,51.67,51.53,51.53,6900.0,38.4279,38.4428,38.3386,38.3386,6900.0
2012-01-06 10:55:00,51.52,51.54,51.48,51.52,24700.0,38.3312,38.3461,38.3014,38.3312,24700.0
2012-01-06 11:00:00,51.53,51.53,51.34,51.34,11800.0,38.3386,38.3386,38.1973,38.1973,11800.0
2012-01-06 11:05:00,51.34,51.44,51.34,51.39,14000.0,38.1973,38.2717,38.1973,38.2345,14000.0
2012-01-06 11:10:00,51.37,51.38,51.27,51.28,13200.0,38.2196,38.227,38.1452,38.1526,13200.0
2012-01-06 11:15:00,51.28,51.3,51.23,51.26,11400.0,38.1526,38.1675,38.1154,38.1377,11400.0
2012-01-06 11:20:00,51.27,51.27,51.16,51.16,53600.0,38.1452,38.1452,38.0633,38.0633,53600.0
2012-01-06 11:25:00,51.17,51.19,51.14,51.18,8600.0,38.0708,38.0857,38.0485,38.0782,8600.0
2012-01-06 11:30:00,51.18,51.27,51.17,51.27,8200.0,38.0782,38.1452,38.0708,38.1452,8200.0
2012-01-06 11:35:00,51.25,51.28,51.23,51.25,7800.0,38.1303,38.1526,38.1154,38.1303,7800.0
2012-01-06 11:40:00,51.26,51.31,51.22,51.29,18600.0,38.1377,38.1749,38.108,38.1601,18600.0
2012-01-06 11:45:00,51.3,51.3,51.26,51.28,15000.0,38.1675,38.1675,38.1377,38.1526,15000.0
2012-01-06 11:50:00,51.29,51.33,51.24,51.31,29900.0,38.1601,38.1898,38.1229,38.1749,29900.0
2012-01-06 11:55:00,51.31,51.33,51.29,51.31,15000.0,38.1749,38.1898,38.1601,38.1749,15000.0
2012-01-06 12:00:00,51.32,51.33,51.31,51.32,11200.0,38.1824,38.1898,38.1749,38.1824,11200.0
2012-01-06 12:05:00,51.33,51.34,51.26,51.27,24800.0,38.1898,38.1973,38.1377,38.1452,24800.0
2012-01-06 12:10:00,51.26,51.3,51.24,51.27,41000.0,38.1377,38.1675,38.1229,38.1452,41000.0
2012-01-06 12:15:00,51.27,51.32,51.27,51.32,8900.0,38.1452,38.1824,38.1452,38.1824,8900.0
2012-01-06 12:20:00,51.3,51.33,51.28,51.29,18600.0,38.1675,38.1898,38.1526,38.1601,18600.0
2012-01-06 12:25:00,51.3,51.31,51.28,51.28,5700.0,38.1675,38.1749,38.1526,38.1526,5700.0
2012-01-06 12:30:00,51.27,51.32,51.27,51.3,18700.0,38.1452,38.1824,38.1452,38.1675,18700.0
2012-01-06 12:35:00,51.32,51.33,51.26,51.27,11500.0,38.1824,38.1898,38.1377,38.1452,11500.0
2012-01-06 12:40:00,51.27,51.27,51.19,51.2,9100.0,38.1452,38.1452,38.0857,38.0931,9100.0
2012-01-06 12:45:00,51.2,51.2,51.11,51.16,7600.0,38.0931,38.0931,38.0261,38.0633,7600.0
2012-01-06 12:50:00,51.17,51.2,51.16,51.2,4200.0,38.0708,38.0931,38.0633,38.0931,4200.0
2012-01-06 12:55:00,51.21,51.22,51.13,51.13,11800.0,38.1005,38.108,38.041,38.041,11800.0
2012-01-06 13:00:00,51.14,51.16,51.13,51.13,13700.0,38.0485,38.0633,38.041,38.041,13700.0
2012-01-06 13:05:00,51.12,51.16,51.11,51.12,22400.0,38.0336,38.0633,38.0261,38.0336,22400.0
2012-01-06 13:10:00,51.12,51.13,51.05,51.09,37400.0,38.0336,38.041,37.9815,38.0113,37400.0
2012-01-06 13:15:00,51.09,51.16,51.09,51.16,20700.0,38.0113,38.0633,38.0113,38.0633,20700.0
2012-01-06 13:20:00,51.14,51.16,51.11,51.15,20300.0,38.0485,38.0633,38.0261,38.0559,20300.0
2012-01-06 13:25:00,51.15,51.15,51.1,51.1,6600.0,38.0559,38.0559,38.0187,38.0187,6600.0
2012-01-06 13:30:00,51.12,51.13,51.06,51.08,12600.0,38.0336,38.041,37.9889,38.0038,12600.0
2012-01-06 13:35:00,51.08,51.17,51.08,51.14,39700.0,38.0038,38.0708,38.0038,38.0485,39700.0
2012-01-06 13:40:00,51.18,51.19,51.15,51.17,16400.0,38.0782,38.0857,38.0559,38.0708,16400.0
2012-01-06 13:45:00,51.18,51.19,51.16,51.18,13300.0,38.0782,38.0857,38.0633,38.0782,13300.0
2012-01-06 13:50:00,51.18,51.2,51.17,51.19,26200.0,38.0782,38.0931,38.0708,38.0857,26200.0
2012-01-06 13:55:00,51.18,51.25,51.15,51.2,41200.0,38.0782,38.1303,38.0559,38.0931,41200.0
2012-01-06 14:00:00,51.21,51.21,51.14,51.15,13700.0,38.1005,38.1005,38.0485,38.0559,13700.0
2012-01-06 14:05:00,51.16,51.24,51.16,51.2,17000.0,38.0633,38.1229,38.0633,38.0931,17000.0
2012-01-06 14:10:00,51.2,51.2,51.12,51.12,18500.0,38.0931,38.0931,38.0336,38.0336,18500.0
2012-01-06 14:15:00,51.13,51.13,51.08,51.08,16000.0,38.041,38.041,38.0038,38.0038,16000.0
2012-01-06 14:20:00,51.12,51.17,51.11,51.17,15600.0,38.0336,38.0708,38.0261,38.0708,15600.0
2012-01-06 14:25:00,51.17,51.23,51.15,51.23,9700.0,38.0708,38.1154,38.0559,38.1154,9700.0
2012-01-06 14:30:00,51.23,51.25,51.21,51.21,16500.0,38.1154,38.1303,38.1005,38.1005,16500.0
2012-01-06 14:35:00,51.21,51.25,51.21,51.23,19700.0,38.1005,38.1303,38.1005,38.1154,19700.0
2012-01-06 14:40:00,51.23,51.26,51.19,51.2,12000.0,38.1154,38.1377,38.0857,38.0931,12000.0
2012-01-06 14:45:00,51.2,51.2,51.16,51.19,10800.0,38.0931,38.0931,38.0633,38.0857,10800.0
2012-01-06 14:50:00,51.19,51.22,51.18,51.2,12600.0,38.0857,38.108,38.0782,38.0931,12600.0
2012-01-06 14:55:00,51.19,51.2,51.15,51.18,17100.0,38.0857,38.0931,38.0559,38.0782,17100.0
2012-01-06 15:00:00,51.17,51.23,51.16,51.21,31800.0,38.0708,38.1154,38.0633,38.1005,31800.0
2012-01-06 15:05:00,51.22,51.24,51.17,51.18,21200.0,38.108,38.1229,38.0708,38.0782,21200.0
2012-01-06 15:10:00,51.18,51.2,51.16,51.2,19900.0,38.0782,38.0931,38.0633,38.0931,19900.0
2012-01-06 15:15:00,51.21,51.21,51.07,51.15,29900.0,38.1005,38.1005,37.9964,38.0559,29900.0
2012-01-06 15:20:00,51.15,51.18,51.14,51.18,11800.0,38.0559,38.0782,38.0485,38.0782,11800.0
2012-01-06 15:25:00,51.17,51.17,51.12,51.12,13100.0,38.0708,38.0708,38.0336,38.0336,13100.0
2012-01-06 15:30:00,51.12,51.18,51.11,51.16,23300.0,38.0336,38.0782,38.0261,38.0633,23300.0
2012-01-06 15:35:00,51.16,51.21,51.15,51.17,36200.0,38.0633,38.1005,38.0559,38.0708,36200.0
2012-01-06 15:40:00,51.18,51.22,51.1,51.1,38400.0,38.0782,38.108,38.0187,38.0187,38400.0
2012-01-06 15:45:00,51.11,51.14,51.04,51.06,59100.0,38.0261,38.0485,37.9741,37.9889,59100.0
2012-01-06 15:50:00,51.07,51.09,51.03,51.07,68300.0,37.9964,38.0113,37.9666,37.9964,68300.0
2012-01-06 15:55:00,51.07,51.11,50.99,51.06,109800.0,37.9964,38.0261,37.9369,37.9889,109800.0
2012-01-09 09:30:00,51.22,51.66,51.21,51.39,32100.0,38.108,38.4353,38.1005,38.2345,32100.0
2012-01-09 09:35:00,51.39,51.45,51.27,51.42,23300.0,38.2345,38.2791,38.1452,38.2568,23300.0
2012-01-09 09:40:00,51.39,51.42,51.28,51.28,78600.0,38.2345,38.2568,38.1526,38.1526,78600.0
2012-01-09 09:45:00,51.27,51.33,51.15,51.21,33900.0,38.1452,38.1898,38.0559,38.1005,33900.0
2012-01-09 09:50:00,51.2,51.32,51.19,51.22,26200.0,38.0931,38.1824,38.0857,38.108,26200.0
2012-01-09 09:55:00,51.22,51.32,51.21,51.26,25600.0,38.108,38.1824,38.1005,38.1377,25600.0
2012-01-09 10:00:00,51.29,51.36,51.18,51.3,36000.0,38.1601,38.2121,38.0782,38.1675,36000.0
2012-01-09 10:05:00,51.3,51.4,51.28,51.4,19700.0,38.1675,38.2419,38.1526,38.2419,19700.0
2012-01-09 10:10:00,51.4,51.54,51.38,51.54,32800.0,38.2419,38.3461,38.227,38.3461,32800.0
2012-01-09 10:15:00,51.53,51.64,51.48,51.52,36400.0,38.3386,38.4205,38.3014,38.3312,36400.0
2012-01-09 10:20:00,51.5,51.55,51.47,51.48,23800.0,38.3163,38.3535,38.294,38.3014,23800.0
2012-01-09 10:25:00,51.49,51.56,51.47,51.56,21300.0,38.3089,38.3609,38.294,38.3609,21300.0
2012-01-09 10:30:00,51.56,51.59,51.47,51.47,19300.0,38.3609,38.3833,38.294,38.294,19300.0
2012-01-09 10:35:00,51.46,51.51,51.34,51.35,20400.0,38.2865,38.3237,38.1973,38.2047,20400.0
2012-01-09 10:40:00,51.37,51.39,51.24,51.29,20600.0,38.2196,38.2345,38.1229,38.1601,20600.0
2012-01-09 10:45:00,51.27,51.33,51.16,51.19,19600.0,38.1452,38.1898,38.0633,38.0857,19600.0
2012-01-09 10:50:00,51.19,51.28,51.17,51.22,13600.0,38.0857,38.1526,38.0708,38.108,13600.0
2012-01-09 10:55:00,51.22,51.22,51.12,51.17,13400.0,38.108,38.108,38.0336,38.0708,13400.0
2012-01-09 11:00:00,51.16,51.24,51.15,51.17,18800.0,38.0633,38.1229,38.0559,38.0708,18800.0
2012-01-09 11:05:00,51.17,51.17,50.99,51.01,36100.0,38.0708,38.0708,37.9369,37.9517,36100.0
2012-01-09 11:10:00,51.0,51.04,50.93,50.95,15900.0,37.9443,37.9741,37.8922,37.9071,15900.0
2012-01-09 11:15:00,50.97,50.97,50.91,50.92,7500.0,37.922,37.922,37.8773,37.8848,7500.0
2012-01-09 11:20:00,50.91,50.99,50.88,50.92,17300.0,37.8773,37.9369,37.855,37.8848,17300.0
2012-01-09 11:25:00,50.93,50.97,50.91,50.94,20100.0,37.8922,37.922,37.8773,37.8997,20100.0
2012-01-09 11:30:00,50.94,51.02,50.93,50.98,19300.0,37.8997,37.9592,37.8922,37.9294,19300.0
2012-01-09 11:35:00,50.97,51.09,50.93,51.09,33800.0,37.922,38.0113,37.8922,38.0113,33800.0
2012-01-09 11:40:00,51.1,51.15,51.0,51.14,20400.0,38.0187,38.0559,37.9443,38.0485,20400.0
2012-01-09 11:45:00,51.13,51.18,51.06,51.12,15000.0,38.041,38.0782,37.9889,38.0336,15000.0
2012-01-09 11:50:00,51.12,51.15,51.1,51.11,8500.0,38.0336,38.0559,38.0187,38.0261,8500.0
2012-01-09 11:55:00,51.13,51.13,51.04,51.12,12900.0,38.041,38.041,37.9741,38.0336,12900.0
2012-01-09 12:00:00,51.11,51.17,51.09,51.12,7200.0,38.0261,38.0708,38.0113,38.0336,7200.0
2012-01-09 12:05:00,51.12,51.16,51.1,51.15,10500.0,38.0336,38.0633,38.0187,38.0559,10500.0
2012-01-09 12:10:00,51.14,51.16,51.12,51.13,4800.0,38.0485,38.0633,38.0336,38.041,4800.0
2012-01-09 12:15:00,51.12,51.12,51.06,51.08,7600.0,38.0336,38.0336,37.9889,38.0038,7600.0
2012-01-09 12:20:00,51.1,51.16,51.07,51.16,10000.0,38.0187,38.0633,37.9964,38.0633,10000.0
2012-01-09 12:25:00,51.15,51.26,51.15,51.24,12000.0,38.0559,38.1377,38.0559,38.1229,12000.0
2012-01-09 12:30:00,51.23,51.26,51.19,51.19,12200.0,38.1154,38.1377,38.0857,38.0857,12200.0
2012-01-09 12:35:00,51.2,51.21,51.14,51.16,4000.0,38.0931,38.1005,38.0485,38.0633,4000.0
2012-01-09 12:40:00,51.16,51.17,51.1,51.16,4300.0,38.0633,38.0708,38.0187,38.0633,4300.0
2012-01-09 12:45:00,51.16,51.19,51.13,51.15,6100.0,38.0633,38.0857,38.041,38.0559,6100.0
2012-01-09 12:50:00,51.16,51.2,51.16,51.18,4400.0,38.0633,38.0931,38.0633,38.0782,4400.0
2012-01-09 12:55:00,51.17,51.21,51.13,51.19,23700.0,38.0708,38.1005,38.041,38.0857,23700.0
2012-01-09 13:00:00,51.19,51.26,51.14,51.18,24100.0,38.0857,38.1377,38.0485,38.0782,24100.0
2012-01-09 13:05:00,51.18,51.23,51.18,51.2,4200.0,38.0782,38.1154,38.0782,38.0931,4200.0
2012-01-09 13:10:00,51.19,51.2,51.14,51.18,9400.0,38.0857,38.0931,38.0485,38.0782,9400.0
2012-01-09 13:15:00,51.2,51.22,51.15,51.17,14600.0,38.0931,38.108,38.0559,38.0708,14600.0
2012-01-09 13:20:00,51.17,51.18,51.15,51.17,9500.0,38.0708,38.0782,38.0559,38.0708,9500.0
2012-01-09 13:25:00,51.18,51.25,51.16,51.23,5600.0,38.0782,38.1303,38.0633,38.1154,5600.0
2012-01-09 13:30:00,51.22,51.25,51.16,51.25,9400.0,38.108,38.1303,38.0633,38.1303,9400.0
2012-01-09 13:35:00,51.24,51.24,51.2,51.21,22800.0,38.1229,38.1229,38.0931,38.1005,22800.0
2012-01-09 13:40:00,51.22,51.24,51.17,51.18,6700.0,38.108,38.1229,38.0708,38.0782,6700.0
2012-01-09 13:45:00,51.17,51.24,51.14,51.23,10600.0,38.0708,38.1229,38.0485,38.1154,10600.0
2012-01-09 13:50:00,51.22,51.23,51.15,51.15,10300.0,38.108,38.1154,38.0559,38.0559,10300.0
2012-01-09 13:55:00,51.14,51.21,51.14,51.19,27800.0,38.0485,38.1005,38.0485,38.0857,27800.0
2012-01-09 14:00:00,51.19,51.24,51.18,51.22,12300.0,38.0857,38.1229,38.0782,38.108,12300.0
2012-01-09 14:05:00,51.22,51.22,51.15,51.16,7900.0,38.108,38.108,38.0559,38.0633,7900.0
2012-01-09 14:10:00,51.16,51.21,51.16,51.18,11600.0,38.0633,38.1005,38.0633,38.0782,11600.0
2012-01-09 14:15:00,51.2,51.25,51.19,51.2,43500.0,38.0931,38.1303,38.0857,38.0931,43500.0
2012-01-09 14:20:00,51.19,51.2,51.16,51.18,19400.0,38.0857,38.0931,38.0633,38.0782,19400.0
2012-01-09 14:25:00,51.16,51.17,51.11,51.11,14100.0,38.0633,38.0708,38.0261,38.0261,14100.0
2012-01-09 14:30:00,51.12,51.21,51.12,51.16,30100.0,38.0336,38.1005,38.0336,38.0633,30100.0
2012-01-09 14:35:00,51.16,51.19,51.13,51.16,12600.0,38.0633,38.0857,38.041,38.0633,12600.0
2012-01-09 14:40:00,51.15,51.17,51.11,51.16,12700.0,38.0559,38.0708,38.0261,38.0633,12700.0
2012-01-09 14:45:00,51.17,51.19,51.05,51.09,14800.0,38.0708,38.0857,37.9815,38.0113,14800.0
2012-01-09 14:50:00,51.1,51.12,51.03,51.03,9400.0,38.0187,38.0336,37.9666,37.9666,9400.0
2012-01-09 14:55:00,51.03,51.07,50.99,50.99,26500.0,37.9666,37.9964,37.9369,37.9369,26500.0
2012-01-09 15:00:00,50.99,51.14,50.99,51.09,16700.0,37.9369,38.0485,37.9369,38.0113,16700.0
2012-01-09 15:05:00,51.11,51.16,51.08,51.16,17400.0,38.0261,38.0633,38.0038,38.0633,17400.0
2012-01-09 15:10:00,51.16,51.16,51.04,51.09,11600.0,38.0633,38.0633,37.9741,38.0113,11600.0
2012-01-09 15:15:00,51.09,51.13,51.07,51.08,11200.0,38.0113,38.041,37.9964,38.0038,11200.0
2012-01-09 15:20:00,51.09,51.12,51.06,51.07,14100.0,38.0113,38.0336,37.9889,37.9964,14100.0
2012-01-09 15:25:00,51.07,51.1,51.05,51.09,11900.0,37.9964,38.0187,37.9815,38.0113,11900.0
2012-01-09 15:30:00,51.08,51.14,51.08,51.14,15400.0,38.0038,38.0485,38.0038,38.0485,15400.0
2012-01-09 15:35:00,51.14,51.15,51.12,51.13,30500.0,38.0485,38.0559,38.0336,38.041,30500.0
2012-01-09 15:40:00,51.15,51.19,51.12,51.14,61600.0,38.0559,38.0857,38.0336,38.0485,61600.0
2012-01-09 15:45:00,51.15,51.22,51.09,51.13,47400.0,38.0559,38.108,38.0113,38.041,47400.0
2012-01-09 15:50:00,51.12,51.13,51.02,51.07,52800.0,38.0336,38.041,37.9592,37.9964,52800.0
2012-01-09 15:55:00,51.07,51.12,51.04,51.06,114500.0,37.9964,38.0336,37.9741,37.9889,114500.0
2012-01-10 09:30:00,51.82,51.88,51.68,51.88,53200.0,38.5544,38.599,38.4502,38.599,53200.0
2012-01-10 09:35:00,51.8,52.0,51.77,51.8,40500.0,38.5395,38.6883,38.5172,38.5395,40500.0
2012-01-10 09:40:00,51.82,51.86,51.69,51.75,15700.0,38.5544,38.5841,38.4577,38.5023,15700.0
2012-01-10 09:45:00,51.75,51.77,51.66,51.68,40600.0,38.5023,38.5172,38.4353,38.4502,40600.0
2012-01-10 09:50:00,51.69,51.81,51.61,51.66,33800.0,38.4577,38.5469,38.3981,38.4353,33800.0
2012-01-10 09:55:00,51.66,51.74,51.6,51.72,38100.0,38.4353,38.4949,38.3907,38.48,38100.0
2012-01-10 10:00:00,51.72,51.82,51.72,51.78,49700.0,38.48,38.5544,38.48,38.5246,49700.0
2012-01-10 10:05:00,51.8,51.8,51.68,51.77,66700.0,38.5395,38.5395,38.4502,38.5172,66700.0
2012-01-10 10:10:00,51.77,51.81,51.74,51.74,43900.0,38.5172,38.5469,38.4949,38.4949,43900.0
2012-01-10 10:15:00,51.76,51.77,51.72,51.77,40300.0,38.5097,38.5172,38.48,38.5172,40300.0
2012-01-10 10:20:00,51.76,51.82,51.7,51.71,55400.0,38.5097,38.5544,38.4651,38.4725,55400.0
2012-01-10 10:25:00,51.72,51.78,51.67,51.78,40500.0,38.48,38.5246,38.4428,38.5246,40500.0
2012-01-10 10:30:00,51.77,51.81,51.73,51.79,27600.0,38.5172,38.5469,38.4874,38.5321,27600.0
2012-01-10 10:35:00,51.79,51.89,51.79,51.87,62100.0,38.5321,38.6065,38.5321,38.5916,62100.0
2012-01-10 10:40:00,51.87,51.94,51.85,51.94,51400.0,38.5916,38.6437,38.5767,38.6437,51400.0
2012-01-10 10:45:00,51.94,52.04,51.94,51.97,48200.0,38.6437,38.7181,38.6437,38.666,48200.0
2012-01-10 10:50:00,51.97,51.99,51.94,51.95,40800.0,38.666,38.6809,38.6437,38.6511,40800.0
2012-01-10 10:55:00,51.95,51.97,51.87,51.89,44000.0,38.6511,38.666,38.5916,38.6065,44000.0
2012-01-10 11:00:00,51.89,51.89,51.8,51.8,32400.0,38.6065,38.6065,38.5395,38.5395,32400.0
2012-01-10 11:05:00,51.81,51.82,51.78,51.79,42800.0,38.5469,38.5544,38.5246,38.5321,42800.0
2012-01-10 11:10:00,51.79,51.82,51.74,51.82,27500.0,38.5321,38.5544,38.4949,38.5544,27500.0
2012-01-10 11:15:00,51.83,51.84,51.75,51.75,18000.0,38.5618,38.5693,38.5023,38.5023,18000.0
2012-01-10 11:20:00,51.75,51.85,51.75,51.78,40000.0,38.5023,38.5767,38.5023,38.5246,40000.0
2012-01-10 11:25:00,51.8,51.84,51.77,51.8,25500.0,38.5395,38.5693,38.5172,38.5395,25500.0
2012-01-10 11:30:00,51.8,51.9,51.8,51.84,52700.0,38.5395,38.6139,38.5395,38.5693,52700.0
2012-01-10 11:35:00,51.84,51.87,51.77,51.78,17000.0,38.5693,38.5916,38.5172,38.5246,17000.0
2012-01-10 11:40:00,51.78,51.8,51.77,51.79,16300.0,38.5246,38.5395,38.5172,38.5321,16300.0
2012-01-10 11:45:00,51.8,51.82,51.76,51.79,25700.0,38.5395,38.5544,38.5097,38.5321,25700.0
2012-01-10 11:50:00,51.78,51.8,51.78,51.8,21400.0,38.5246,38.5395,38.5246,38.5395,21400.0
2012-01-10 11:55:00,51.8,51.82,51.75,51.8,14600.0,38.5395,38.5544,38.5023,38.5395,14600.0
2012-01-10 12:00:00,51.8,51.8,51.73,51.79,28100.0,38.5395,38.5395,38.4874,38.5321,28100.0
2012-01-10 12:05:00,51.77,51.85,51.77,51.84,24400.0,38.5172,38.5767,38.5172,38.5693,24400.0
2012-01-10 12:10:00,51.84,51.84,51.79,51.8,28500.0,38.5693,38.5693,38.5321,38.5395,28500.0
2012-01-10 12:15:00,51.8,51.8,51.79,51.8,5500.0,38.5395,38.5395,38.5321,38.5395,5500.0
2012-01-10 12:20:00,51.79,51.8,51.77,51.79,8700.0,38.5321,38.5395,38.5172,38.5321,8700.0
2012-01-10 12:25:00,51.78,51.78,51.64,51.66,19800.0,38.5246,38.5246,38.4205,38.4353,19800.0
2012-01-10 12:30:00,51.65,51.72,51.64,51.72,6600.0,38.4279,38.48,38.4205,38.48,6600.0
2012-01-10 12:35:00,51.74,51.79,51.73,51.79,5600.0,38.4949,38.5321,38.4874,38.5321,5600.0
2012-01-10 12:40:00,51.8,51.81,51.78,51.8,7400.0,38.5395,38.5469,38.5246,38.5395,7400.0
2012-01-10 12:45:00,51.8,51.81,51.78,51.81,7100.0,38.5395,38.5469,38.5246,38.5469,7100.0
2012-01-10 12:50:00,51.82,51.83,51.8,51.82,4400.0,38.5544,38.5618,38.5395,38.5544,4400.0
2012-01-10 12:55:00,51.83,51.88,51.82,51.86,19100.0,38.5618,38.599,38.5544,38.5841,19100.0
2012-01-10 13:00:00,51.87,51.87,51.78,51.84,39300.0,38.5916,38.5916,38.5246,38.5693,39300.0
2012-01-10 13:05:00,51.84,51.87,51.82,51.84,9800.0,38.5693,38.5916,38.5544,38.5693,9800.0
2012-01-10 13:10:00,51.84,51.84,51.76,51.81,21700.0,38.5693,38.5693,38.5097,38.5469,21700.0
2012-01-10 13:15:00,51.81,51.88,51.8,51.88,6200.0,38.5469,38.599,38.5395,38.599,6200.0
2012-01-10 13:20:00,51.87,51.89,51.83,51.88,9600.0,38.5916,38.6065,38.5618,38.599,9600.0
2012-01-10 13:25:00,51.88,51.96,51.88,51.96,17400.0,38.599,38.6585,38.599,38.6585,17400.0
2012-01-10 13:30:00,51.95,52.05,51.94,52.04,13300.0,38.6511,38.7255,38.6437,38.7181,13300.0
2012-01-10 13:35:00,52.04,52.05,51.98,52.0,35000.0,38.7181,38.7255,38.6734,38.6883,35000.0
2012-01-10 13:40:00,51.98,52.02,51.97,52.02,14500.0,38.6734,38.7032,38.666,38.7032,14500.0
2012-01-10 13:45:00,52.02,52.02,51.94,51.96,8800.0,38.7032,38.7032,38.6437,38.6585,8800.0
2012-01-10 13:50:00,51.96,52.01,51.96,51.99,8700.0,38.6585,38.6957,38.6585,38.6809,8700.0
2012-01-10 13:55:00,52.0,52.09,51.98,51.99,31900.0,38.6883,38.7553,38.6734,38.6809,31900.0
2012-01-10 14:00:00,52.01,52.02,51.97,52.0,18100.0,38.6957,38.7032,38.666,38.6883,18100.0
2012-01-10 14:05:00,52.02,52.02,51.98,52.01,25000.0,38.7032,38.7032,38.6734,38.6957,25000.0
2012-01-10 14:10:00,52.02,52.04,52.01,52.02,8100.0,38.7032,38.7181,38.6957,38.7032,8100.0
2012-01-10 14:15:00,52.02,52.06,52.01,52.03,24300.0,38.7032,38.7329,38.6957,38.7106,24300.0
2012-01-10 14:20:00,52.02,52.05,52.02,52.04,28900.0,38.7032,38.7255,38.7032,38.7181,28900.0
2012-01-10 14:25:00,52.03,52.04,52.01,52.01,24100.0,38.7106,38.7181,38.6957,38.6957,24100.0
2012-01-10 14:30:00,52.01,52.06,52.0,52.02,78100.0,38.6957,38.7329,38.6883,38.7032,78100.0
2012-01-10 14:35:00,52.01,52.02,51.97,52.01,23900.0,38.6957,38.7032,38.666,38.6957,23900.0
2012-01-10 14:40:00,52.01,52.01,51.96,51.97,14300.0,38.6957,38.6957,38.6585,38.666,14300.0
2012-01-10 14:45:00,51.98,52.03,51.98,52.02,20300.0,38.6734,38.7106,38.6734,38.7032,20300.0
2012-01-10 14:50:00,52.03,52.03,51.98,51.99,20800.0,38.7106,38.7106,38.6734,38.6809,20800.0
2012-01-10 14:55:00,51.99,52.04,51.99,52.04,29600.0,38.6809,38.7181,38.6809,38.7181,29600.0
2012-01-10 15:00:00,52.04,52.05,52.02,52.04,28300.0,38.7181,38.7255,38.7032,38.7181,28300.0
2012-01-10 15:05:00,52.04,52.04,51.92,51.95,29700.0,38.7181,38.7181,38.6288,38.6511,29700.0
2012-01-10 15:10:00,51.97,51.99,51.93,51.98,13300.0,38.666,38.6809,38.6362,38.6734,13300.0
2012-01-10 15:15:00,51.98,52.02,51.97,51.98,28600.0,38.6734,38.7032,38.666,38.6734,28600.0
2012-01-10 15:20:00,51.99,52.01,51.97,52.0,26700.0,38.6809,38.6957,38.666,38.6883,26700.0
2012-01-10 15:25:00,52.0,52.0,51.88,51.9,62900.0,38.6883,38.6883,38.599,38.6139,62900.0
2012-01-10 15:30:00,51.88,51.91,51.82,51.84,36800.0,38.599,38.6213,38.5544,38.5693,36800.0
2012-01-10 15:35:00,51.83,51.85,51.74,51.83,34100.0,38.5618,38.5767,38.4949,38.5618,34100.0
2012-01-10 15:40:00,51.84,51.92,51.8,51.89,51700.0,38.5693,38.6288,38.5395,38.6065,51700.0
2012-01-10 15:45:00,51.89,51.94,51.89,51.93,60100.0,38.6065,38.6437,38.6065,38.6362,60100.0
2012-01-10 15:50:00,51.93,51.97,51.89,51.91,56000.0,38.6362,38.666,38.6065,38.6213,56000.0
2012-01-10 15:55:00,51.92,51.98,51.88,51.91,209100.0,38.6288,38.6734,38.599,38.6213,209100.0
2012-01-11 09:30:00,51.53,51.53,51.19,51.21,25400.0,38.3386,38.3386,38.0857,38.1005,25400.0
2012-01-11 09:35:00,51.21,51.34,51.14,51.23,19000.0,38.1005,38.1973,38.0485,38.1154,19000.0
2012-01-11 09:40:00,51.21,51.5,51.16,51.44,13900.0,38.1005,38.3163,38.0633,38.2717,13900.0
2012-01-11 09:45:00,51.44,51.51,51.41,51.49,68100.0,38.2717,38.3237,38.2493,38.3089,68100.0
2012-01-11 09:50:00,51.51,51.57,51.44,51.48,45300.0,38.3237,38.3684,38.2717,38.3014,45300.0
2012-01-11 09:55:00,51.45,51.51,51.39,51.4,16500.0,38.2791,38.3237,38.2345,38.2419,16500.0
2012-01-11 10:00:00,51.39,51.41,51.34,51.38,14600.0,38.2345,38.2493,38.1973,38.227,14600.0
2012-01-11 10:05:00,51.39,51.47,51.37,51.46,36000.0,38.2345,38.294,38.2196,38.2865,36000.0
2012-01-11 10:10:00,51.47,51.61,51.47,51.57,18600.0,38.294,38.3981,38.294,38.3684,18600.0
2012-01-11 10:15:00,51.57,51.59,51.53,51.56,34100.0,38.3684,38.3833,38.3386,38.3609,34100.0
2012-01-11 10:20:00,51.56,51.64,51.56,51.64,34200.0,38.3609,38.4205,38.3609,38.4205,34200.0
2012-01-11 10:25:00,51.63,51.65,51.57,51.57,19900.0,38.413,38.4279,38.3684,38.3684,19900.0
2012-01-11 10:30:00,51.56,51.64,51.52,51.63,13900.0,38.3609,38.4205,38.3312,38.413,13900.0
2012-01-11 10:35:00,51.62,51.71,51.61,51.71,22000.0,38.4056,38.4725,38.3981,38.4725,22000.0
2012-01-11 10:40:00,51.71,51.72,51.61,51.67,31400.0,38.4725,38.48,38.3981,38.4428,31400.0
2012-01-11 10:45:00,51.67,51.74,51.65,51.68,13500.0,38.4428,38.4949,38.4279,38.4502,13500.0
2012-01-11 10:50:00,51.68,51.69,51.54,51.56,20600.0,38.4502,38.4577,38.3461,38.3609,20600.0
2012-01-11 10:55:00,51.56,51.58,51.48,51.49,20200.0,38.3609,38.3758,38.3014,38.3089,20200.0
2012-01-11 11:00:00,51.49,51.55,51.49,51.55,14300.0,38.3089,38.3535,38.3089,38.3535,14300.0
2012-01-11 11:05:00,51.55,51.56,51.47,51.5,12000.0,38.3535,38.3609,38.294,38.3163,12000.0
2012-01-11 11:10:00,51.49,51.52,51.47,51.51,14300.0,38.3089,38.3312,38.294,38.3237,14300.0
2012-01-11 11:15:00,51.51,51.62,51.51,51.62,20600.0,38.3237,38.4056,38.3237,38.4056,20600.0
2012-01-11 11:20:00,51.6,51.68,51.59,51.67,59700.0,38.3907,38.4502,38.3833,38.4428,59700.0
2012-01-11 11:25:00,51.67,51.74,51.63,51.63,12200.0,38.4428,38.4949,38.413,38.413,12200.0
2012-01-11 11:30:00,51.62,51.76,51.62,51.74,9300.0,38.4056,38.5097,38.4056,38.4949,9300.0
2012-01-11 11:35:00,51.75,51.77,51.67,51.68,5600.0,38.5023,38.5172,38.4428,38.4502,5600.0
2012-01-11 11:40:00,51.69,51.72,51.63,51.63,6100.0,38.4577,38.48,38.413,38.413,6100.0
2012-01-11 11:45:00,51.65,51.7,51.63,51.67,7300.0,38.4279,38.4651,38.413,38.4428,7300.0
2012-01-11 11:50:00,51.68,51.71,51.67,51.7,10200.0,38.4502,38.4725,38.4428,38.4651,10200.0
2012-01-11 11:55:00,51.7,51.7,51.63,51.66,39700.0,38.4651,38.4651,38.413,38.4353,39700.0
2012-01-11 12:00:00,51.66,51.73,51.64,51.66,7600.0,38.4353,38.4874,38.4205,38.4353,7600.0
2012-01-11 12:05:00,51.66,51.71,51.62,51.71,6100.0,38.4353,38.4725,38.4056,38.4725,6100.0
2012-01-11 12:10:00,51.71,51.77,51.71,51.76,19800.0,38.4725,38.5172,38.4725,38.5097,19800.0
2012-01-11 12:15:00,51.75,51.81,51.75,51.8,6800.0,38.5023,38.5469,38.5023,38.5395,6800.0
2012-01-11 12:20:00,51.8,51.85,51.78,51.81,12100.0,38.5395,38.5767,38.5246,38.5469,12100.0
2012-01-11 12:25:00,51.8,51.81,51.7,51.71,7400.0,38.5395,38.5469,38.4651,38.4725,7400.0
2012-01-11 12:30:00,51.73,51.73,51.67,51.71,13000.0,38.4874,38.4874,38.4428,38.4725,13000.0
2012-01-11 12:35:00,51.69,51.75,51.68,51.75,7900.0,38.4577,38.5023,38.4502,38.5023,7900.0
2012-01-11 12:40:00,51.75,51.77,51.71,51.73,7700.0,38.5023,38.5172,38.4725,38.4874,7700.0
2012-01-11 12:45:00,51.73,51.77,51.72,51.75,15400.0,38.4874,38.5172,38.48,38.5023,15400.0
2012-01-11 12:50:00,51.75,51.77,51.69,51.77,8800.0,38.5023,38.5172,38.4577,38.5172,8800.0
2012-01-11 12:55:00,51.77,51.8,51.76,51.8,16600.0,38.5172,38.5395,38.5097,38.5395,16600.0
2012-01-11 13:00:00,51.8,51.83,51.79,51.79,7200.0,38.5395,38.5618,38.5321,38.5321,7200.0
2012-01-11 13:05:00,51.79,51.84,51.78,51.81,8200.0,38.5321,38.5693,38.5246,38.5469,8200.0
2012-01-11 13:10:00,51.8,51.82,51.73,51.79,8100.0,38.5395,38.5544,38.4874,38.5321,8100.0
2012-01-11 13:15:00,51.79,51.8,51.75,51.75,12100.0,38.5321,38.5395,38.5023,38.5023,12100.0
2012-01-11 13:20:00,51.75,51.82,51.75,51.81,6500.0,38.5023,38.5544,38.5023,38.5469,6500.0
2012-01-11 13:25:00,51.81,51.87,51.81,51.87,18300.0,38.5469,38.5916,38.5469,38.5916,18300.0
2012-01-11 13:30:00,51.87,51.88,51.84,51.84,25300.0,38.5916,38.599,38.5693,38.5693,25300.0
2012-01-11 13:35:00,51.83,51.88,51.82,51.84,35500.0,38.5618,38.599,38.5544,38.5693,35500.0
2012-01-11 13:40:00,51.83,51.9,51.83,51.89,29200.0,38.5618,38.6139,38.5618,38.6065,29200.0
2012-01-11 13:45:00,51.89,51.92,51.83,51.91,30000.0,38.6065,38.6288,38.5618,38.6213,30000.0
2012-01-11 13:50:00,51.92,51.93,51.82,51.85,17400.0,38.6288,38.6362,38.5544,38.5767,17400.0
2012-01-11 13:55:00,51.85,51.86,51.78,51.8,35200.0,38.5767,38.5841,38.5246,38.5395,35200.0
2012-01-11 14:00:00,51.81,51.82,51.74,51.74,19400.0,38.5469,38.5544,38.4949,38.4949,19400.0
2012-01-11 14:05:00,51.72,51.76,51.7,51.7,37700.0,38.48,38.5097,38.4651,38.4651,37700.0
2012-01-11 14:10:00,51.71,51.74,51.66,51.74,27300.0,38.4725,38.4949,38.4353,38.4949,27300.0
2012-01-11 14:15:00,51.75,51.79,51.74,51.79,14300.0,38.5023,38.5321,38.4949,38.5321,14300.0
2012-01-11 14:20:00,51.79,51.81,51.68,51.69,46900.0,38.5321,38.5469,38.4502,38.4577,46900.0
2012-01-11 14:25:00,51.69,51.7,51.66,51.68,11400.0,38.4577,38.4651,38.4353,38.4502,11400.0
2012-01-11 14:30:00,51.66,51.69,51.66,51.68,18300.0,38.4353,38.4577,38.4353,38.4502,18300.0
2012-01-11 14:35:00,51.67,51.7,51.67,51.7,25500.0,38.4428,38.4651,38.4428,38.4651,25500.0
2012-01-11 14:40:00,51.69,51.82,51.68,51.8,26200.0,38.4577,38.5544,38.4502,38.5395,26200.0
2012-01-11 14:45:00,51.8,51.8,51.75,51.78,71700.0,38.5395,38.5395,38.5023,38.5246,71700.0
2012-01-11 14:50:00,51.78,51.79,51.75,51.77,13100.0,38.5246,38.5321,38.5023,38.5172,13100.0
2012-01-11 14:55:00,51.77,51.83,51.77,51.77,33400.0,38.5172,38.5618,38.5172,38.5172,33400.0
2012-01-11 15:00:00,51.76,51.8,51.71,51.71,34000.0,38.5097,38.5395,38.4725,38.4725,34000.0
2012-01-11 15:05:00,51.72,51.76,51.72,51.74,13700.0,38.48,38.5097,38.48,38.4949,13700.0
2012-01-11 15:10:00,51.74,51.79,51.74,51.79,34800.0,38.4949,38.5321,38.4949,38.5321,34800.0
2012-01-11 15:15:00,51.8,51.81,51.78,51.8,48200.0,38.5395,38.5469,38.5246,38.5395,48200.0
2012-01-11 15:20:00,51.79,51.82,51.78,51.81,25100.0,38.5321,38.5544,38.5246,38.5469,25100.0
2012-01-11 15:25:00,51.82,51.86,51.8,51.81,57400.0,38.5544,38.5841,38.5395,38.5469,57400.0
2012-01-11 15:30:00,51.81,51.82,51.76,51.76,29300.0,38.5469,38.5544,38.5097,38.5097,29300.0
2012-01-11 15:35:00,51.76,51.8,51.75,51.78,16900.0,38.5097,38.5395,38.5023,38.5246,16900.0
2012-01-11 15:40:00,51.79,51.81,51.73,51.74,27700.0,38.5321,38.5469,38.4874,38.4949,27700.0
2012-01-11 15:45:00,51.74,51.83,51.74,51.78,35000.0,38.4949,38.5618,38.4949,38.5246,35000.0
2012-01-11 15:50:00,51.78,51.84,51.76,51.78,46400.0,38.5246,38.5693,38.5097,38.5246,46400.0
2012-01-11 15:55:00,51.78,51.81,51.73,51.75,133400.0,38.5246,38.5469,38.4874,38.5023,133400.0
2012-01-12 09:30:00,52.08,52.39,52.08,52.27,25600.0,38.7478,38.9785,38.7478,38.8892,25600.0
2012-01-12 09:35:00,52.24,52.31,52.01,52.01,7400.0,38.8669,38.9189,38.6957,38.6957,7400.0
2012-01-12 09:40:00,51.98,52.0,51.76,51.85,11000.0,38.6734,38.6883,38.5097,38.5767,11000.0
2012-01-12 09:45:00,51.82,51.87,51.71,51.77,37600.0,38.5544,38.5916,38.4725,38.5172,37600.0
2012-01-12 09:50:00,51.79,51.93,51.74,51.89,26800.0,38.5321,38.6362,38.4949,38.6065,26800.0
2012-01-12 09:55:00,51.91,52.02,51.91,51.99,16400.0,38.6213,38.7032,38.6213,38.6809,16400.0
2012-01-12 10:00:00,51.95,52.01,51.88,51.92,20700.0,38.6511,38.6957,38.599,38.6288,20700.0
2012-01-12 10:05:00,51.91,51.93,51.62,51.62,23800.0,38.6213,38.6362,38.4056,38.4056,23800.0
2012-01-12 10:10:00,51.61,51.75,51.55,51.62,39500.0,38.3981,38.5023,38.3535,38.4056,39500.0
2012-01-12 10:15:00,51.61,51.66,51.47,51.54,15900.0,38.3981,38.4353,38.294,38.3461,15900.0
2012-01-12 10:20:00,51.54,51.74,51.54,51.6,13800.0,38.3461,38.4949,38.3461,38.3907,13800.0
2012-01-12 10:25:00,51.61,51.75,51.61,51.66,14900.0,38.3981,38.5023,38.3981,38.4353,14900.0
2012-01-12 10:30:00,51.67,51.73,51.63,51.69,10700.0,38.4428,38.4874,38.413,38.4577,10700.0
2012-01-12 10:35:00,51.67,51.68,51.6,51.63,15600.0,38.4428,38.4502,38.3907,38.413,15600.0
2012-01-12 10:40:00,51.61,51.62,51.45,51.48,59000.0,38.3981,38.4056,38.2791,38.3014,59000.0
2012-01-12 10:45:00,51.48,51.52,51.41,51.45,13100.0,38.3014,38.3312,38.2493,38.2791,13100.0
2012-01-12 10:50:00,51.45,51.56,51.45,51.55,19000.0,38.2791,38.3609,38.2791,38.3535,19000.0
2012-01-12 10:55:00,51.55,51.58,51.48,51.48,15600.0,38.3535,38.3758,38.3014,38.3014,15600.0
2012-01-12 11:00:00,51.48,51.62,51.48,51.54,25500.0,38.3014,38.4056,38.3014,38.3461,25500.0
2012-01-12 11:05:00,51.53,51.61,51.53,51.57,15500.0,38.3386,38.3981,38.3386,38.3684,15500.0
2012-01-12 11:10:00,51.56,51.69,51.54,51.6,29700.0,38.3609,38.4577,38.3461,38.3907,29700.0
2012-01-12 11:15:00,51.59,51.63,51.58,51.62,5000.0,38.3833,38.413,38.3758,38.4056,5000.0
2012-01-12 11:20:00,51.6,51.69,51.59,51.65,38100.0,38.3907,38.4577,38.3833,38.4279,38100.0
2012-01-12 11:25:00,51.65,51.78,51.65,51.74,15200.0,38.4279,38.5246,38.4279,38.4949,15200.0
2012-01-12 11:30:00,51.74,51.76,51.71,51.76,9600.0,38.4949,38.5097,38.4725,38.5097,9600.0
2012-01-12 11:35:00,51.76,51.77,51.72,51.72,13500.0,38.5097,38.5172,38.48,38.48,13500.0
2012-01-12 11:40:00,51.71,51.73,51.66,51.71,5000.0,38.4725,38.4874,38.4353,38.4725,5000.0
2012-01-12 11:45:00,51.72,51.75,51.72,51.74,14600.0,38.48,38.5023,38.48,38.4949,14600.0
2012-01-12 11:50:00,51.74,51.74,51.64,51.64,7300.0,38.4949,38.4949,38.4205,38.4205,7300.0
2012-01-12 11:55:00,51.64,51.67,51.61,51.66,7000.0,38.4205,38.4428,38.3981,38.4353,7000.0
2012-01-12 12:00:00,51.67,51.68,51.65,51.66,7100.0,38.4428,38.4502,38.4279,38.4353,7100.0
2012-01-12 12:05:00,51.66,51.69,51.64,51.65,4200.0,38.4353,38.4577,38.4205,38.4279,4200.0
2012-01-12 12:10:00,51.65,51.69,51.65,51.68,7000.0,38.4279,38.4577,38.4279,38.4502,7000.0
2012-01-12 12:15:00,51.68,51.69,51.65,51.66,8400.0,38.4502,38.4577,38.4279,38.4353,8400.0
2012-01-12 12:20:00,51.67,51.68,51.58,51.62,20200.0,38.4428,38.4502,38.3758,38.4056,20200.0
2012-01-12 12:25:00,51.64,51.66,51.61,51.63,5100.0,38.4205,38.4353,38.3981,38.413,5100.0
2012-01-12 12:30:00,51.64,51.69,51.64,51.64,14200.0,38.4205,38.4577,38.4205,38.4205,14200.0
2012-01-12 12:35:00,51.63,51.68,51.62,51.63,11100.0,38.413,38.4502,38.4056,38.413,11100.0
2012-01-12 12:40:00,51.63,51.65,51.6,51.64,26600.0,38.413,38.4279,38.3907,38.4205,26600.0
2012-01-12 12:45:00,51.66,51.67,51.59,51.63,10200.0,38.4353,38.4428,38.3833,38.413,10200.0
2012-01-12 12:50:00,51.62,51.64,51.58,51.61,26800.0,38.4056,38.4205,38.3758,38.3981,26800.0
2012-01-12 12:55:00,51.61,51.64,51.6,51.62,35300.0,38.3981,38.4205,38.3907,38.4056,35300.0
2012-01-12 13:00:00,51.63,51.69,51.6,51.6,30300.0,38.413,38.4577,38.3907,38.3907,30300.0
2012-01-12 13:05:00,51.61,51.65,51.58,51.59,13100.0,38.3981,38.4279,38.3758,38.3833,13100.0
2012-01-12 13:10:00,51.6,51.63,51.59,51.6,15200.0,38.3907,38.413,38.3833,38.3907,15200.0
2012-01-12 13:15:00,51.6,51.63,51.57,51.59,13400.0,38.3907,38.413,38.3684,38.3833,13400.0
2012-01-12 13:20:00,51.59,51.64,51.56,51.64,24600.0,38.3833,38.4205,38.3609,38.4205,24600.0
2012-01-12 13:25:00,51.63,51.65,51.58,51.59,17700.0,38.413,38.4279,38.3758,38.3833,17700.0
2012-01-12 13:30:00,51.6,51.61,51.55,51.6,14500.0,38.3907,38.3981,38.3535,38.3907,14500.0
2012-01-12 13:35:00,51.6,51.62,51.43,51.45,10000.0,38.3907,38.4056,38.2642,38.2791,10000.0
2012-01-12 13:40:00,51.45,51.5,51.44,51.48,29300.0,38.2791,38.3163,38.2717,38.3014,29300.0
2012-01-12 13:45:00,51.49,51.49,51.41,51.41,27800.0,38.3089,38.3089,38.2493,38.2493,27800.0
2012-01-12 13:50:00,51.4,51.44,51.39,51.44,15800.0,38.2419,38.2717,38.2345,38.2717,15800.0
2012-01-12 13:55:00,51.44,51.53,51.44,51.47,16300.0,38.2717,38.3386,38.2717,38.294,16300.0
2012-01-12 14:00:00,51.47,51.57,51.46,51.54,19600.0,38.294,38.3684,38.2865,38.3461,19600.0
2012-01-12 14:05:00,51.54,51.57,51.46,51.46,22300.0,38.3461,38.3684,38.2865,38.2865,22300.0
2012-01-12 14:10:00,51.47,51.52,51.47,51.48,15500.0,38.294,38.3312,38.294,38.3014,15500.0
2012-01-12 14:15:00,51.49,51.49,51.41,51.41,58000.0,38.3089,38.3089,38.2493,38.2493,58000.0
2012-01-12 14:20:00,51.41,51.45,51.41,51.45,13600.0,38.2493,38.2791,38.2493,38.2791,13600.0
2012-01-12 14:25:00,51.45,51.47,51.41,51.42,14700.0,38.2791,38.294,38.2493,38.2568,14700.0
2012-01-12 14:30:00,51.41,51.48,51.41,51.46,20600.0,38.2493,38.3014,38.2493,38.2865,20600.0
2012-01-12 14:35:00,51.46,51.57,51.46,51.53,50000.0,38.2865,38.3684,38.2865,38.3386,50000.0
2012-01-12 14:40:00,51.53,51.56,51.52,51.56,17900.0,38.3386,38.3609,38.3312,38.3609,17900.0
2012-01-12 14:45:00,51.58,51.59,51.53,51.54,19400.0,38.3758,38.3833,38.3386,38.3461,19400.0
2012-01-12 14:50:00,51.54,51.6,51.54,51.6,19100.0,38.3461,38.3907,38.3461,38.3907,19100.0
2012-01-12 14:55:00,51.61,51.61,51.55,51.6,24400.0,38.3981,38.3981,38.3535,38.3907,24400.0
2012-01-12 15:00:00,51.62,51.62,51.55,51.59,22800.0,38.4056,38.4056,38.3535,38.3833,22800.0
2012-01-12 15:05:00,51.59,51.61,51.56,51.61,51900.0,38.3833,38.3981,38.3609,38.3981,51900.0
2012-01-12 15:10:00,51.61,51.61,51.57,51.58,20500.0,38.3981,38.3981,38.3684,38.3758,20500.0
2012-01-12 15:15:00,51.59,51.64,51.59,51.63,16700.0,38.3833,38.4205,38.3833,38.413,16700.0
2012-01-12 15:20:00,51.63,51.72,51.61,51.7,15800.0,38.413,38.48,38.3981,38.4651,15800.0
2012-01-12 15:25:00,51.7,51.78,51.7,51.77,25500.0,38.4651,38.5246,38.4651,38.5172,25500.0
2012-01-12 15:30:00,51.78,51.81,51.77,51.78,25600.0,38.5246,38.5469,38.5172,38.5246,25600.0
2012-01-12 15:35:00,51.78,51.85,51.78,51.85,28800.0,38.5246,38.5767,38.5246,38.5767,28800.0
2012-01-12 15:40:00,51.84,51.92,51.81,51.92,29200.0,38.5693,38.6288,38.5469,38.6288,29200.0
2012-01-12 15:45:00,51.93,51.98,51.86,51.96,71900.0,38.6362,38.6734,38.5841,38.6585,71900.0
2012-01-12 15:50:00,51.96,51.97,51.9,51.92,61500.0,38.6585,38.666,38.6139,38.6288,61500.0
2012-01-12 15:55:00,51.91,51.93,51.86,51.9,97800.0,38.6213,38.6362,38.5841,38.6139,97800.0
2012-01-13 09:30:00,50.98,51.06,50.57,50.88,49500.0,37.9294,37.9889,37.6244,37.855,49500.0
2012-01-13 09:35:00,51.0,51.36,50.99,51.36,29400.0,37.9443,38.2121,37.9369,38.2121,29400.0
2012-01-13 09:40:00,51.36,51.36,51.08,51.16,15600.0,38.2121,38.2121,38.0038,38.0633,15600.0
2012-01-13 09:45:00,51.21,51.61,51.2,51.46,69900.0,38.1005,38.3981,38.0931,38.2865,69900.0
2012-01-13 09:50:00,51.48,52.02,51.32,51.97,154500.0,38.3014,38.7032,38.1824,38.666,154500.0
2012-01-13 09:55:00,51.96,52.13,51.61,51.67,62100.0,38.6585,38.785,38.3981,38.4428,62100.0
2012-01-13 10:00:00,51.66,51.71,51.54,51.62,24600.0,38.4353,38.4725,38.3461,38.4056,24600.0
2012-01-13 10:05:00,51.63,51.63,51.43,51.52,42400.0,38.413,38.413,38.2642,38.3312,42400.0
2012-01-13 10:10:00,51.53,51.55,51.37,51.41,42200.0,38.3386,38.3535,38.2196,38.2493,42200.0
2012-01-13 10:15:00,51.39,51.41,51.25,51.27,37200.0,38.2345,38.2493,38.1303,38.1452,37200.0
2012-01-13 10:20:00,51.24,51.3,51.08,51.2,21200.0,38.1229,38.1675,38.0038,38.0931,21200.0
2012-01-13 10:25:00,51.2,51.58,51.16,51.35,85800.0,38.0931,38.3758,38.0633,38.2047,85800.0
2012-01-13 10:30:00,51.34,51.38,51.21,51.38,24200.0,38.1973,38.227,38.1005,38.227,24200.0
2012-01-13 10:35:00,51.36,51.45,51.33,51.33,20400.0,38.2121,38.2791,38.1898,38.1898,20400.0
2012-01-13 10:40:00,51.33,51.54,51.32,51.54,38000.0,38.1898,38.3461,38.1824,38.3461,38000.0
2012-01-13 10:45:00,51.54,51.61,51.48,51.49,33500.0,38.3461,38.3981,38.3014,38.3089,33500.0
2012-01-13 10:50:00,51.5,51.61,51.49,51.56,31100.0,38.3163,38.3981,38.3089,38.3609,31100.0
2012-01-13 10:55:00,51.57,51.61,51.53,51.61,19400.0,38.3684,38.3981,38.3386,38.3981,19400.0
2012-01-13 11:00:00,51.6,51.6,51.53,51.6,56700.0,38.3907,38.3907,38.3386,38.3907,56700.0
2012-01-13 11:05:00,51.6,51.63,51.55,51.58,25000.0,38.3907,38.413,38.3535,38.3758,25000.0
2012-01-13 11:10:00,51.55,51.61,51.55,51.56,10900.0,38.3535,38.3981,38.3535,38.3609,10900.0
2012-01-13 11:15:00,51.57,51.6,51.53,51.6,8800.0,38.3684,38.3907,38.3386,38.3907,8800.0
2012-01-13 11:20:00,51.6,51.61,51.52,51.58,15500.0,38.3907,38.3981,38.3312,38.3758,15500.0
2012-01-13 11:25:00,51.6,51.61,51.58,51.59,6500.0,38.3907,38.3981,38.3758,38.3833,6500.0
2012-01-13 11:30:00,51.6,51.66,51.58,51.6,13500.0,38.3907,38.4353,38.3758,38.3907,13500.0
2012-01-13 11:35:00,51.6,51.64,51.49,51.51,32800.0,38.3907,38.4205,38.3089,38.3237,32800.0
2012-01-13 11:40:00,51.51,51.62,51.5,51.6,5800.0,38.3237,38.4056,38.3163,38.3907,5800.0
2012-01-13 11:45:00,51.61,51.61,51.52,51.58,3000.0,38.3981,38.3981,38.3312,38.3758,3000.0
2012-01-13 11:50:00,51.58,51.62,51.54,51.56,7100.0,38.3758,38.4056,38.3461,38.3609,7100.0
2012-01-13 11:55:00,51.53,51.55,51.46,51.46,8400.0,38.3386,38.3535,38.2865,38.2865,8400.0
2012-01-13 12:00:00,51.45,51.5,51.41,51.46,8400.0,38.2791,38.3163,38.2493,38.2865,8400.0
2012-01-13 12:05:00,51.48,51.5,51.44,51.5,9400.0,38.3014,38.3163,38.2717,38.3163,9400.0
2012-01-13 12:10:00,51.49,51.49,51.32,51.32,3300.0,38.3089,38.3089,38.1824,38.1824,3300.0
2012-01-13 12:15:00,51.35,51.41,51.33,51.36,3100.0,38.2047,38.2493,38.1898,38.2121,3100.0
2012-01-13 12:20:00,51.35,51.41,51.35,51.41,25700.0,38.2047,38.2493,38.2047,38.2493,25700.0
2012-01-13 12:25:00,51.41,51.45,51.38,51.38,4800.0,38.2493,38.2791,38.227,38.227,4800.0
2012-01-13 12:30:00,51.37,51.37,51.34,51.34,4700.0,38.2196,38.2196,38.1973,38.1973,4700.0
2012-01-13 12:35:00,51.34,51.38,51.3,51.31,18400.0,38.1973,38.227,38.1675,38.1749,18400.0
2012-01-13 12:40:00,51.29,51.4,51.27,51.4,6400.0,38.1601,38.2419,38.1452,38.2419,6400.0
2012-01-13 12:45:00,51.4,51.41,51.35,51.37,5700.0,38.2419,38.2493,38.2047,38.2196,5700.0
2012-01-13 12:50:00,51.4,51.46,51.4,51.46,2700.0,38.2419,38.2865,38.2419,38.2865,2700.0
2012-01-13 12:55:00,51.47,51.49,51.46,51.48,3400.0,38.294,38.3089,38.2865,38.3014,3400.0
2012-01-13 13:00:00,51.48,51.48,51.31,51.31,6600.0,38.3014,38.3014,38.1749,38.1749,6600.0
2012-01-13 13:05:00,51.31,51.31,51.23,51.27,3900.0,38.1749,38.1749,38.1154,38.1452,3900.0
2012-01-13 13:10:00,51.24,51.29,51.22,51.26,5700.0,38.1229,38.1601,38.108,38.1377,5700.0
2012-01-13 13:15:00,51.24,51.28,51.19,51.28,8600.0,38.1229,38.1526,38.0857,38.1526,8600.0
2012-01-13 13:20:00,51.29,51.29,51.23,51.26,5100.0,38.1601,38.1601,38.1154,38.1377,5100.0
2012-01-13 13:25:00,51.26,51.31,51.24,51.3,4000.0,38.1377,38.1749,38.1229,38.1675,4000.0
2012-01-13 13:30:00,51.3,51.3,51.24,51.27,4700.0,38.1675,38.1675,38.1229,38.1452,4700.0
2012-01-13 13:35:00,51.27,51.29,51.21,51.25,4000.0,38.1452,38.1601,38.1005,38.1303,4000.0
2012-01-13 13:40:00,51.26,51.28,51.21,51.28,3800.0,38.1377,38.1526,38.1005,38.1526,3800.0
2012-01-13 13:45:00,51.28,51.39,51.28,51.37,10200.0,38.1526,38.2345,38.1526,38.2196,10200.0
2012-01-13 13:50:00,51.36,51.5,51.36,51.45,11000.0,38.2121,38.3163,38.2121,38.2791,11000.0
2012-01-13 13:55:00,51.45,51.47,51.4,51.4,5800.0,38.2791,38.294,38.2419,38.2419,5800.0
2012-01-13 14:00:00,51.41,51.42,51.32,51.38,23400.0,38.2493,38.2568,38.1824,38.227,23400.0
2012-01-13 14:05:00,51.39,51.39,51.34,51.37,22300.0,38.2345,38.2345,38.1973,38.2196,22300.0
2012-01-13 14:10:00,51.35,51.42,51.34,51.41,8900.0,38.2047,38.2568,38.1973,38.2493,8900.0
2012-01-13 14:15:00,51.4,51.43,51.36,51.37,10300.0,38.2419,38.2642,38.2121,38.2196,10300.0
2012-01-13 14:20:00,51.35,51.39,51.35,51.39,21600.0,38.2047,38.2345,38.2047,38.2345,21600.0
2012-01-13 14:25:00,51.39,51.41,51.38,51.38,39800.0,38.2345,38.2493,38.227,38.227,39800.0
2012-01-13 14:30:00,51.39,51.4,51.37,51.37,21300.0,38.2345,38.2419,38.2196,38.2196,21300.0
2012-01-13 14:35:00,51.38,51.4,51.35,51.39,16300.0,38.227,38.2419,38.2047,38.2345,16300.0
2012-01-13 14:40:00,51.39,51.39,51.34,51.34,8200.0,38.2345,38.2345,38.1973,38.1973,8200.0
2012-01-13 14:45:00,51.36,51.38,51.29,51.31,12000.0,38.2121,38.227,38.1601,38.1749,12000.0
2012-01-13 14:50:00,51.33,51.34,51.28,51.3,9100.0,38.1898,38.1973,38.1526,38.1675,9100.0
2012-01-13 14:55:00,51.3,51.34,51.3,51.3,9700.0,38.1675,38.1973,38.1675,38.1675,9700.0
2012-01-13 15:00:00,51.31,51.37,51.28,51.36,21700.0,38.1749,38.2196,38.1526,38.2121,21700.0
2012-01-13 15:05:00,51.36,51.39,51.3,51.39,40100.0,38.2121,38.2345,38.1675,38.2345,40100.0
2012-01-13 15:10:00,51.4,51.4,51.35,51.37,10700.0,38.2419,38.2419,38.2047,38.2196,10700.0
2012-01-13 15:15:00,51.37,51.42,51.36,51.37,40400.0,38.2196,38.2568,38.2121,38.2196,40400.0
2012-01-13 15:20:00,51.36,51.39,51.3,51.33,18500.0,38.2121,38.2345,38.1675,38.1898,18500.0
2012-01-13 15:25:00,51.33,51.4,51.32,51.37,5900.0,38.1898,38.2419,38.1824,38.2196,5900.0
2012-01-13 15:30:00,51.37,51.39,51.32,51.32,16000.0,38.2196,38.2345,38.1824,38.1824,16000.0
2012-01-13 15:35:00,51.33,51.4,51.31,51.31,37200.0,38.1898,38.2419,38.1749,38.1749,37200.0
2012-01-13 15:40:00,51.31,51.37,51.29,51.35,55200.0,38.1749,38.2196,38.1601,38.2047,55200.0
2012-01-13 15:45:00,51.35,51.46,51.35,51.43,25300.0,38.2047,38.2865,38.2047,38.2642,25300.0
2012-01-13 15:50:00,51.44,51.45,51.36,51.37,26500.0,38.2717,38.2791,38.2121,38.2196,26500.0
2012-01-13 15:55:00,51.37,51.43,51.31,51.42,80900.0,38.2196,38.2642,38.1749,38.2568,80900.0
2012-01-17 09:30:00,52.28,52.31,51.94,52.31,42400.0,38.8966,38.9189,38.6437,38.9189,42400.0
2012-01-17 09:35:00,52.35,52.54,52.33,52.45,22600.0,38.9487,39.0901,38.9338,39.0231,22600.0
2012-01-17 09:40:00,52.4,52.4,52.25,52.26,29300.0,38.9859,38.9859,38.8743,38.8817,29300.0
2012-01-17 09:45:00,52.25,52.45,52.24,52.33,24300.0,38.8743,39.0231,38.8669,38.9338,24300.0
2012-01-17 09:50:00,52.34,52.34,52.14,52.16,27300.0,38.9413,38.9413,38.7925,38.8073,27300.0
2012-01-17 09:55:00,52.15,52.2,52.06,52.14,26200.0,38.7999,38.8371,38.7329,38.7925,26200.0
2012-01-17 10:00:00,52.14,52.15,51.98,52.08,13700.0,38.7925,38.7999,38.6734,38.7478,13700.0
2012-01-17 10:05:00,52.09,52.2,51.94,52.2,13200.0,38.7553,38.8371,38.6437,38.8371,13200.0
2012-01-17 10:10:00,52.19,52.19,52.1,52.19,8000.0,38.8297,38.8297,38.7627,38.8297,8000.0
2012-01-17 10:15:00,52.19,52.2,52.0,52.01,30800.0,38.8297,38.8371,38.6883,38.6957,30800.0
2012-01-17 10:20:00,51.99,52.18,51.97,52.18,9000.0,38.6809,38.8222,38.666,38.8222,9000.0
2012-01-17 10:25:00,52.18,52.2,52.15,52.17,8800.0,38.8222,38.8371,38.7999,38.8148,8800.0
2012-01-17 10:30:00,52.12,52.12,51.97,52.02,12200.0,38.7776,38.7776,38.666,38.7032,12200.0
2012-01-17 10:35:00,52.01,52.02,51.88,51.96,11000.0,38.6957,38.7032,38.599,38.6585,11000.0
2012-01-17 10:40:00,51.97,52.0,51.93,51.95,8000.0,38.666,38.6883,38.6362,38.6511,8000.0
2012-01-17 10:45:00,51.95,51.96,51.78,51.79,12800.0,38.6511,38.6585,38.5246,38.5321,12800.0
2012-01-17 10:50:00,51.81,51.88,51.78,51.87,7900.0,38.5469,38.599,38.5246,38.5916,7900.0
2012-01-17 10:55:00,51.86,52.02,51.86,52.01,28000.0,38.5841,38.7032,38.5841,38.6957,28000.0
2012-01-17 11:00:00,52.01,52.06,51.92,51.95,10200.0,38.6957,38.7329,38.6288,38.6511,10200.0
2012-01-17 11:05:00,51.94,52.05,51.9,52.05,13000.0,38.6437,38.7255,38.6139,38.7255,13000.0
2012-01-17 11:10:00,52.04,52.2,52.03,52.13,13000.0,38.7181,38.8371,38.7106,38.785,13000.0
2012-01-17 11:15:00,52.12,52.15,52.12,52.14,5500.0,38.7776,38.7999,38.7776,38.7925,5500.0
2012-01-17 11:20:00,52.11,52.11,52.06,52.08,7100.0,38.7701,38.7701,38.7329,38.7478,7100.0
2012-01-17 11:25:00,52.09,52.16,52.08,52.15,15700.0,38.7553,38.8073,38.7478,38.7999,15700.0
2012-01-17 11:30:00,52.16,52.23,52.15,52.15,7500.0,38.8073,38.8594,38.7999,38.7999,7500.0
2012-01-17 11:35:00,52.15,52.26,52.15,52.26,5800.0,38.7999,38.8817,38.7999,38.8817,5800.0
2012-01-17 11:40:00,52.25,52.25,52.17,52.2,3800.0,38.8743,38.8743,38.8148,38.8371,3800.0
2012-01-17 11:45:00,52.2,52.3,52.16,52.28,10500.0,38.8371,38.9115,38.8073,38.8966,10500.0
2012-01-17 11:50:00,52.27,52.33,52.25,52.32,11700.0,38.8892,38.9338,38.8743,38.9264,11700.0
2012-01-17 11:55:00,52.32,52.33,52.28,52.28,11900.0,38.9264,38.9338,38.8966,38.8966,11900.0
2012-01-17 12:00:00,52.29,52.3,52.25,52.28,9100.0,38.9041,38.9115,38.8743,38.8966,9100.0
2012-01-17 12:05:00,52.28,52.3,52.28,52.29,5500.0,38.8966,38.9115,38.8966,38.9041,5500.0
2012-01-17 12:10:00,52.29,52.37,52.26,52.27,32100.0,38.9041,38.9636,38.8817,38.8892,32100.0
2012-01-17 12:15:00,52.26,52.3,52.26,52.3,14100.0,38.8817,38.9115,38.8817,38.9115,14100.0
2012-01-17 12:20:00,52.29,52.29,52.2,52.26,9000.0,38.9041,38.9041,38.8371,38.8817,9000.0
2012-01-17 12:25:00,52.24,52.24,52.2,52.21,17500.0,38.8669,38.8669,38.8371,38.8445,17500.0
2012-01-17 12:30:00,52.22,52.23,52.11,52.13,14100.0,38.852,38.8594,38.7701,38.785,14100.0
2012-01-17 12:35:00,52.13,52.15,52.06,52.11,20100.0,38.785,38.7999,38.7329,38.7701,20100.0
2012-01-17 12:40:00,52.11,52.11,52.06,52.09,7600.0,38.7701,38.7701,38.7329,38.7553,7600.0
2012-01-17 12:45:00,52.1,52.16,52.08,52.08,6200.0,38.7627,38.8073,38.7478,38.7478,6200.0
2012-01-17 12:50:00,52.08,52.16,52.05,52.16,6500.0,38.7478,38.8073,38.7255,38.8073,6500.0
2012-01-17 12:55:00,52.15,52.22,52.13,52.21,5800.0,38.7999,38.852,38.785,38.8445,5800.0
2012-01-17 13:00:00,52.19,52.23,52.19,52.2,5600.0,38.8297,38.8594,38.8297,38.8371,5600.0
2012-01-17 13:05:00,52.19,52.3,52.17,52.27,41200.0,38.8297,38.9115,38.8148,38.8892,41200.0
2012-01-17 13:10:00,52.27,52.29,52.18,52.21,5000.0,38.8892,38.9041,38.8222,38.8445,5000.0
2012-01-17 13:15:00,52.24,52.25,52.16,52.19,4700.0,38.8669,38.8743,38.8073,38.8297,4700.0
2012-01-17 13:20:00,52.19,52.24,52.17,52.19,26300.0,38.8297,38.8669,38.8148,38.8297,26300.0
2012-01-17 13:25:00,52.18,52.19,52.15,52.15,5600.0,38.8222,38.8297,38.7999,38.7999,5600.0
2012-01-17 13:30:00,52.16,52.22,52.14,52.19,17300.0,38.8073,38.852,38.7925,38.8297,17300.0
2012-01-17 13:35:00,52.18,52.21,52.15,52.2,11900.0,38.8222,38.8445,38.7999,38.8371,11900.0
2012-01-17 13:40:00,52.21,52.23,52.16,52.18,8900.0,38.8445,38.8594,38.8073,38.8222,8900.0
2012-01-17 13:45:00,52.18,52.19,52.16,52.18,4100.0,38.8222,38.8297,38.8073,38.8222,4100.0
2012-01-17 13:50:00,52.19,52.26,52.18,52.19,12200.0,38.8297,38.8817,38.8222,38.8297,12200.0
2012-01-17 13:55:00,52.18,52.2,52.14,52.18,9900.0,38.8222,38.8371,38.7925,38.8222,9900.0
2012-01-17 14:00:00,52.17,52.18,52.15,52.16,6200.0,38.8148,38.8222,38.7999,38.8073,6200.0
2012-01-17 14:05:00,52.16,52.19,52.16,52.17,3500.0,38.8073,38.8297,38.8073,38.8148,3500.0
2012-01-17 14:10:00,52.16,52.17,52.13,52.16,6300.0,38.8073,38.8148,38.785,38.8073,6300.0
2012-01-17 14:15:00,52.16,52.18,52.12,52.14,8600.0,38.8073,38.8222,38.7776,38.7925,8600.0
2012-01-17 14:20:00,52.15,52.18,52.13,52.14,5300.0,38.7999,38.8222,38.785,38.7925,5300.0
2012-01-17 14:25:00,52.14,52.18,52.06,52.06,33800.0,38.7925,38.8222,38.7329,38.7329,33800.0
2012-01-17 14:30:00,52.07,52.09,51.95,51.95,14400.0,38.7404,38.7553,38.6511,38.6511,14400.0
2012-01-17 14:35:00,51.95,51.95,51.87,51.87,7600.0,38.6511,38.6511,38.5916,38.5916,7600.0
2012-01-17 14:40:00,51.87,51.88,51.79,51.86,27400.0,38.5916,38.599,38.5321,38.5841,27400.0
2012-01-17 14:45:00,51.84,51.84,51.73,51.75,13400.0,38.5693,38.5693,38.4874,38.5023,13400.0
2012-01-17 14:50:00,51.75,51.77,51.66,51.67,14200.0,38.5023,38.5172,38.4353,38.4428,14200.0
2012-01-17 14:55:00,51.67,51.72,51.66,51.67,14800.0,38.4428,38.48,38.4353,38.4428,14800.0
2012-01-17 15:00:00,51.68,51.7,51.66,51.69,12900.0,38.4502,38.4651,38.4353,38.4577,12900.0
2012-01-17 15:05:00,51.69,51.72,51.49,51.52,22900.0,38.4577,38.48,38.3089,38.3312,22900.0
2012-01-17 15:10:00,51.51,51.63,51.5,51.62,27800.0,38.3237,38.413,38.3163,38.4056,27800.0
2012-01-17 15:15:00,51.61,51.61,51.48,51.51,20100.0,38.3981,38.3981,38.3014,38.3237,20100.0
2012-01-17 15:20:00,51.51,51.61,51.49,51.61,19800.0,38.3237,38.3981,38.3089,38.3981,19800.0
2012-01-17 15:25:00,51.6,51.73,51.6,51.7,36200.0,38.3907,38.4874,38.3907,38.4651,36200.0
2012-01-17 15:30:00,51.69,51.7,51.58,51.69,24100.0,38.4577,38.4651,38.3758,38.4577,24100.0
2012-01-17 15:35:00,51.69,51.69,51.52,51.6,29500.0,38.4577,38.4577,38.3312,38.3907,29500.0
2012-01-17 15:40:00,51.59,51.61,51.57,51.57,23600.0,38.3833,38.3981,38.3684,38.3684,23600.0
2012-01-17 15:45:00,51.57,51.67,51.56,51.6,34300.0,38.3684,38.4428,38.3609,38.3907,34300.0
2012-01-17 15:50:00,51.61,51.68,51.6,51.68,41700.0,38.3981,38.4502,38.3907,38.4502,41700.0
2012-01-17 15:55:00,51.67,51.68,51.56,51.6,91700.0,38.4428,38.4502,38.3609,38.3907,91700.0
2012-01-18 09:30:00,51.6,51.69,51.44,51.53,39700.0,38.3907,38.4577,38.2717,38.3386,39700.0
2012-01-18 09:35:00,51.53,51.56,51.27,51.29,13700.0,38.3386,38.3609,38.1452,38.1601,13700.0
2012-01-18 09:40:00,51.23,51.58,51.2,51.58,31700.0,38.1154,38.3758,38.0931,38.3758,31700.0
2012-01-18 09:45:00,51.58,51.7,51.54,51.65,28400.0,38.3758,38.4651,38.3461,38.4279,28400.0
2012-01-18 09:50:00,51.65,51.85,51.65,51.83,26300.0,38.4279,38.5767,38.4279,38.5618,26300.0
2012-01-18 09:55:00,51.83,51.9,51.82,51.87,14200.0,38.5618,38.6139,38.5544,38.5916,14200.0
2012-01-18 10:00:00,51.89,52.01,51.88,52.0,31700.0,38.6065,38.6957,38.599,38.6883,31700.0
2012-01-18 10:05:00,52.0,52.03,51.96,51.98,21600.0,38.6883,38.7106,38.6585,38.6734,21600.0
2012-01-18 10:10:00,51.99,52.03,51.92,52.03,12100.0,38.6809,38.7106,38.6288,38.7106,12100.0
2012-01-18 10:15:00,52.04,52.05,51.94,52.02,12800.0,38.7181,38.7255,38.6437,38.7032,12800.0
2012-01-18 10:20:00,52.03,52.3,52.03,52.3,26900.0,38.7106,38.9115,38.7106,38.9115,26900.0
2012-01-18 10:25:00,52.3,52.3,52.24,52.29,5800.0,38.9115,38.9115,38.8669,38.9041,5800.0
2012-01-18 10:30:00,52.28,52.4,52.28,52.29,10900.0,38.8966,38.9859,38.8966,38.9041,10900.0
2012-01-18 10:35:00,52.28,52.32,52.25,52.31,5600.0,38.8966,38.9264,38.8743,38.9189,5600.0
2012-01-18 10:40:00,52.31,52.37,52.3,52.37,6700.0,38.9189,38.9636,38.9115,38.9636,6700.0
2012-01-18 10:45:00,52.37,52.39,52.26,52.31,8100.0,38.9636,38.9785,38.8817,38.9189,8100.0
2012-01-18 10:50:00,52.32,52.47,52.31,52.46,8500.0,38.9264,39.038,38.9189,39.0305,8500.0
2012-01-18 10:55:00,52.46,52.48,52.32,52.34,10000.0,39.0305,39.0454,38.9264,38.9413,10000.0
2012-01-18 11:00:00,52.34,52.43,52.33,52.33,11300.0,38.9413,39.0082,38.9338,38.9338,11300.0
2012-01-18 11:05:00,52.34,52.36,52.32,52.33,4900.0,38.9413,38.9561,38.9264,38.9338,4900.0
2012-01-18 11:10:00,52.33,52.4,52.33,52.35,11500.0,38.9338,38.9859,38.9338,38.9487,11500.0
2012-01-18 11:15:00,52.36,52.36,52.18,52.2,7100.0,38.9561,38.9561,38.8222,38.8371,7100.0
2012-01-18 11:20:00,52.2,52.23,52.18,52.22,10000.0,38.8371,38.8594,38.8222,38.852,10000.0
2012-01-18 11:25:00,52.22,52.22,52.13,52.15,7500.0,38.852,38.852,38.785,38.7999,7500.0
2012-01-18 11:30:00,52.16,52.2,52.11,52.14,31100.0,38.8073,38.8371,38.7701,38.7925,31100.0
2012-01-18 11:35:00,52.14,52.15,52.03,52.1,6000.0,38.7925,38.7999,38.7106,38.7627,6000.0
2012-01-18 11:40:00,52.11,52.13,52.1,52.11,5300.0,38.7701,38.785,38.7627,38.7701,5300.0
2012-01-18 11:45:00,52.11,52.12,52.08,52.08,5400.0,38.7701,38.7776,38.7478,38.7478,5400.0
2012-01-18 11:50:00,52.08,52.08,52.03,52.04,6700.0,38.7478,38.7478,38.7106,38.7181,6700.0
2012-01-18 11:55:00,52.04,52.06,51.98,52.05,10800.0,38.7181,38.7329,38.6734,38.7255,10800.0
2012-01-18 12:00:00,52.05,52.12,52.04,52.11,15100.0,38.7255,38.7776,38.7181,38.7701,15100.0
2012-01-18 12:05:00,52.1,52.16,52.1,52.15,7400.0,38.7627,38.8073,38.7627,38.7999,7400.0
2012-01-18 12:10:00,52.15,52.22,52.15,52.21,6900.0,38.7999,38.852,38.7999,38.8445,6900.0
2012-01-18 12:15:00,52.21,52.21,52.16,52.18,5700.0,38.8445,38.8445,38.8073,38.8222,5700.0
2012-01-18 12:20:00,52.18,52.39,52.18,52.31,16700.0,38.8222,38.9785,38.8222,38.9189,16700.0
2012-01-18 12:25:00,52.31,52.39,52.3,52.35,6700.0,38.9189,38.9785,38.9115,38.9487,6700.0
2012-01-18 12:30:00,52.36,52.42,52.34,52.35,9000.0,38.9561,39.0008,38.9413,38.9487,9000.0
2012-01-18 12:35:00,52.37,52.39,52.28,52.29,6800.0,38.9636,38.9785,38.8966,38.9041,6800.0
2012-01-18 12:40:00,52.3,52.38,52.3,52.35,8600.0,38.9115,38.971,38.9115,38.9487,8600.0
2012-01-18 12:45:00,52.35,52.37,52.32,52.35,3800.0,38.9487,38.9636,38.9264,38.9487,3800.0
2012-01-18 12:50:00,52.37,52.37,52.31,52.31,23700.0,38.9636,38.9636,38.9189,38.9189,23700.0
2012-01-18 12:55:00,52.33,52.35,52.3,52.33,14900.0,38.9338,38.9487,38.9115,38.9338,14900.0
2012-01-18 13:00:00,52.34,52.34,52.29,52.31,6400.0,38.9413,38.9413,38.9041,38.9189,6400.0
2012-01-18 13:05:00,52.31,52.31,52.27,52.27,3400.0,38.9189,38.9189,38.8892,38.8892,3400.0
2012-01-18 13:10:00,52.29,52.34,52.29,52.33,3100.0,38.9041,38.9413,38.9041,38.9338,3100.0
2012-01-18 13:15:00,52.32,52.34,52.31,52.31,3500.0,38.9264,38.9413,38.9189,38.9189,3500.0
2012-01-18 13:20:00,52.32,52.37,52.32,52.37,5800.0,38.9264,38.9636,38.9264,38.9636,5800.0
2012-01-18 13:25:00,52.37,52.41,52.36,52.38,6800.0,38.9636,38.9933,38.9561,38.971,6800.0
2012-01-18 13:30:00,52.4,52.5,52.37,52.48,18700.0,38.9859,39.0603,38.9636,39.0454,18700.0
2012-01-18 13:35:00,52.48,52.49,52.44,52.45,5200.0,39.0454,39.0529,39.0157,39.0231,5200.0
2012-01-18 13:40:00,52.45,52.45,52.37,52.38,4900.0,39.0231,39.0231,38.9636,38.971,4900.0
2012-01-18 13:45:00,52.39,52.41,52.36,52.37,8600.0,38.9785,38.9933,38.9561,38.9636,8600.0
2012-01-18 13:50:00,52.36,52.37,52.29,52.35,8200.0,38.9561,38.9636,38.9041,38.9487,8200.0
2012-01-18 13:55:00,52.35,52.37,52.29,52.33,8800.0,38.9487,38.9636,38.9041,38.9338,8800.0
2012-01-18 14:00:00,52.34,52.42,52.34,52.4,6100.0,38.9413,39.0008,38.9413,38.9859,6100.0
2012-01-18 14:05:00,52.41,52.5,52.39,52.5,13000.0,38.9933,39.0603,38.9785,39.0603,13000.0
2012-01-18 14:10:00,52.5,52.51,52.45,52.49,9600.0,39.0603,39.0677,39.0231,39.0529,9600.0
2012-01-18 14:15:00,52.49,52.51,52.43,52.47,27900.0,39.0529,39.0677,39.0082,39.038,27900.0
2012-01-18 14:20:00,52.48,52.48,52.42,52.45,11700.0,39.0454,39.0454,39.0008,39.0231,11700.0
2012-01-18 14:25:00,52.46,52.53,52.45,52.52,14100.0,39.0305,39.0826,39.0231,39.0752,14100.0
2012-01-18 14:30:00,52.52,52.52,52.42,52.42,25200.0,39.0752,39.0752,39.0008,39.0008,25200.0
2012-01-18 14:35:00,52.43,52.43,52.36,52.36,40700.0,39.0082,39.0082,38.9561,38.9561,40700.0
2012-01-18 14:40:00,52.37,52.42,52.31,52.41,12200.0,38.9636,39.0008,38.9189,38.9933,12200.0
2012-01-18 14:45:00,52.4,52.51,52.39,52.51,13000.0,38.9859,39.0677,38.9785,39.0677,13000.0
2012-01-18 14:50:00,52.5,52.5,52.36,52.39,10400.0,39.0603,39.0603,38.9561,38.9785,10400.0
2012-01-18 14:55:00,52.4,52.41,52.35,52.41,11000.0,38.9859,38.9933,38.9487,38.9933,11000.0
2012-01-18 15:00:00,52.41,52.42,52.35,52.41,25400.0,38.9933,39.0008,38.9487,38.9933,25400.0
2012-01-18 15:05:00,52.4,52.44,52.4,52.43,10800.0,38.9859,39.0157,38.9859,39.0082,10800.0
2012-01-18 15:10:00,52.44,52.52,52.41,52.45,16700.0,39.0157,39.0752,38.9933,39.0231,16700.0
2012-01-18 15:15:00,52.46,52.53,52.43,52.46,49500.0,39.0305,39.0826,39.0082,39.0305,49500.0
2012-01-18 15:20:00,52.47,52.57,52.47,52.54,23300.0,39.038,39.1124,39.038,39.0901,23300.0
2012-01-18 15:25:00,52.55,52.55,52.49,52.49,27000.0,39.0975,39.0975,39.0529,39.0529,27000.0
2012-01-18 15:30:00,52.49,52.56,52.47,52.53,26900.0,39.0529,39.1049,39.038,39.0826,26900.0
2012-01-18 15:35:00,52.53,52.53,52.43,52.46,23700.0,39.0826,39.0826,39.0082,39.0305,23700.0
2012-01-18 15:40:00,52.45,52.46,52.36,52.38,54800.0,39.0231,39.0305,38.9561,38.971,54800.0
2012-01-18 15:45:00,52.38,52.41,52.29,52.33,63700.0,38.971,38.9933,38.9041,38.9338,63700.0
2012-01-18 15:50:00,52.34,52.44,52.34,52.44,37100.0,38.9413,39.0157,38.9413,39.0157,37100.0
2012-01-18 15:55:00,52.44,52.5,52.41,52.48,82700.0,39.0157,39.0603,38.9933,39.0454,82700.0
2012-01-19 09:30:00,52.53,52.87,52.32,52.84,78400.0,39.0826,39.3356,38.9264,39.3133,78400.0
2012-01-19 09:35:00,52.82,52.85,52.73,52.79,50700.0,39.2984,39.3207,39.2314,39.2761,50700.0
2012-01-19 09:40:00,52.81,52.88,52.79,52.85,43700.0,39.2909,39.343,39.2761,39.3207,43700.0
2012-01-19 09:45:00,52.86,52.87,52.64,52.68,88300.0,39.3281,39.3356,39.1645,39.1942,88300.0
2012-01-19 09:50:00,52.67,52.94,52.65,52.92,28600.0,39.1868,39.3877,39.1719,39.3728,28600.0
2012-01-19 09:55:00,52.92,53.03,52.86,53.02,23600.0,39.3728,39.4546,39.3281,39.4472,23600.0
2012-01-19 10:00:00,53.0,53.0,52.67,52.7,40100.0,39.4323,39.4323,39.1868,39.2091,40100.0
2012-01-19 10:05:00,52.69,52.69,52.51,52.61,15100.0,39.2017,39.2017,39.0677,39.1421,15100.0
2012-01-19 10:10:00,52.61,52.7,52.55,52.7,51300.0,39.1421,39.2091,39.0975,39.2091,51300.0
2012-01-19 10:15:00,52.72,52.87,52.7,52.81,15100.0,39.224,39.3356,39.2091,39.2909,15100.0
2012-01-19 10:20:00,52.82,52.83,52.7,52.73,16900.0,39.2984,39.3058,39.2091,39.2314,16900.0
2012-01-19 10:25:00,52.74,52.84,52.74,52.78,30900.0,39.2389,39.3133,39.2389,39.2686,30900.0
2012-01-19 10:30:00,52.79,52.85,52.73,52.83,22900.0,39.2761,39.3207,39.2314,39.3058,22900.0
2012-01-19 10:35:00,52.83,52.87,52.77,52.79,34700.0,39.3058,39.3356,39.2612,39.2761,34700.0
2012-01-19 10:40:00,52.81,53.0,52.81,52.99,17700.0,39.2909,39.4323,39.2909,39.4249,17700.0
2012-01-19 10:45:00,52.99,53.01,52.83,52.87,24900.0,39.4249,39.4397,39.3058,39.3356,24900.0
2012-01-19 10:50:00,52.87,53.0,52.87,52.94,20300.0,39.3356,39.4323,39.3356,39.3877,20300.0
2012-01-19 10:55:00,52.94,52.96,52.83,52.86,24300.0,39.3877,39.4025,39.3058,39.3281,24300.0
2012-01-19 11:00:00,52.86,52.92,52.84,52.92,19100.0,39.3281,39.3728,39.3133,39.3728,19100.0
2012-01-19 11:05:00,52.94,52.99,52.88,52.96,10200.0,39.3877,39.4249,39.343,39.4025,10200.0
2012-01-19 11:10:00,52.96,53.04,52.91,53.02,11700.0,39.4025,39.4621,39.3653,39.4472,11700.0
2012-01-19 11:15:00,53.03,53.19,53.03,53.19,17700.0,39.4546,39.5737,39.4546,39.5737,17700.0
2012-01-19 11:20:00,53.21,53.39,53.21,53.39,23700.0,39.5886,39.7225,39.5886,39.7225,23700.0
2012-01-19 11:25:00,53.39,53.46,53.38,53.42,13200.0,39.7225,39.7746,39.715,39.7448,13200.0
2012-01-19 11:30:00,53.44,53.49,53.41,53.45,18400.0,39.7597,39.7969,39.7374,39.7671,18400.0
2012-01-19 11:35:00,53.44,53.55,53.44,53.53,23400.0,39.7597,39.8415,39.7597,39.8266,23400.0
2012-01-19 11:40:00,53.53,53.57,53.5,53.55,13300.0,39.8266,39.8564,39.8043,39.8415,13300.0
2012-01-19 11:45:00,53.55,53.57,53.48,53.5,11400.0,39.8415,39.8564,39.7894,39.8043,11400.0
2012-01-19 11:50:00,53.49,53.5,53.4,53.47,14100.0,39.7969,39.8043,39.7299,39.782,14100.0
2012-01-19 11:55:00,53.48,53.49,53.41,53.46,12900.0,39.7894,39.7969,39.7374,39.7746,12900.0
2012-01-19 12:00:00,53.45,53.48,53.42,53.42,10700.0,39.7671,39.7894,39.7448,39.7448,10700.0
2012-01-19 12:05:00,53.43,53.44,53.37,53.4,11200.0,39.7522,39.7597,39.7076,39.7299,11200.0
2012-01-19 12:10:00,53.4,53.45,53.4,53.41,13000.0,39.7299,39.7671,39.7299,39.7374,13000.0
2012-01-19 12:15:00,53.41,53.48,53.41,53.41,10800.0,39.7374,39.7894,39.7374,39.7374,10800.0
2012-01-19 12:20:00,53.41,53.42,53.35,53.37,10300.0,39.7374,39.7448,39.6927,39.7076,10300.0
2012-01-19 12:25:00,53.38,53.4,53.33,53.38,17300.0,39.715,39.7299,39.6778,39.715,17300.0
2012-01-19 12:30:00,53.38,53.41,53.34,53.37,13100.0,39.715,39.7374,39.6853,39.7076,13100.0
2012-01-19 12:35:00,53.36,53.36,53.3,53.33,12900.0,39.7002,39.7002,39.6555,39.6778,12900.0
2012-01-19 12:40:00,53.33,53.36,53.29,53.32,11900.0,39.6778,39.7002,39.6481,39.6704,11900.0
2012-01-19 12:45:00,53.32,53.36,53.3,53.35,7800.0,39.6704,39.7002,39.6555,39.6927,7800.0
2012-01-19 12:50:00,53.35,53.36,53.29,53.34,10100.0,39.6927,39.7002,39.6481,39.6853,10100.0
2012-01-19 12:55:00,53.35,53.44,53.35,53.39,22200.0,39.6927,39.7597,39.6927,39.7225,22200.0
2012-01-19 13:00:00,53.39,53.48,53.37,53.45,11900.0,39.7225,39.7894,39.7076,39.7671,11900.0
2012-01-19 13:05:00,53.44,53.45,53.41,53.44,7900.0,39.7597,39.7671,39.7374,39.7597,7900.0
2012-01-19 13:10:00,53.44,53.44,53.39,53.41,6800.0,39.7597,39.7597,39.7225,39.7374,6800.0
2012-01-19 13:15:00,53.43,53.43,53.34,53.37,8200.0,39.7522,39.7522,39.6853,39.7076,8200.0
2012-01-19 13:20:00,53.37,53.44,53.37,53.41,8400.0,39.7076,39.7597,39.7076,39.7374,8400.0
2012-01-19 13:25:00,53.4,53.45,53.38,53.39,43100.0,39.7299,39.7671,39.715,39.7225,43100.0
2012-01-19 13:30:00,53.39,53.4,53.32,53.35,14800.0,39.7225,39.7299,39.6704,39.6927,14800.0
2012-01-19 13:35:00,53.36,53.42,53.33,53.42,103500.0,39.7002,39.7448,39.6778,39.7448,103500.0
2012-01-19 13:40:00,53.42,53.48,53.38,53.48,17000.0,39.7448,39.7894,39.715,39.7894,17000.0
2012-01-19 13:45:00,53.5,53.58,53.46,53.58,17400.0,39.8043,39.8638,39.7746,39.8638,17400.0
2012-01-19 13:50:00,53.58,53.64,53.58,53.64,4900.0,39.8638,39.9085,39.8638,39.9085,4900.0
2012-01-19 13:55:00,53.64,53.67,53.53,53.55,11800.0,39.9085,39.9308,39.8266,39.8415,11800.0
2012-01-19 14:00:00,53.54,53.71,53.54,53.68,26700.0,39.8341,39.9606,39.8341,39.9382,26700.0
2012-01-19 14:05:00,53.66,53.73,53.66,53.68,15000.0,39.9234,39.9754,39.9234,39.9382,15000.0
2012-01-19 14:10:00,53.68,53.76,53.68,53.7,15100.0,39.9382,39.9978,39.9382,39.9531,15100.0
2012-01-19 14:15:00,53.69,53.79,53.69,53.79,14500.0,39.9457,40.0201,39.9457,40.0201,14500.0
2012-01-19 14:20:00,53.79,53.81,53.77,53.77,34400.0,40.0201,40.035,40.0052,40.0052,34400.0
2012-01-19 14:25:00,53.77,53.78,53.69,53.69,15000.0,40.0052,40.0126,39.9457,39.9457,15000.0
2012-01-19 14:30:00,53.68,53.69,53.59,53.63,17100.0,39.9382,39.9457,39.8713,39.901,17100.0
2012-01-19 14:35:00,53.63,53.73,53.63,53.72,35800.0,39.901,39.9754,39.901,39.968,35800.0
2012-01-19 14:40:00,53.73,53.76,53.65,53.65,19900.0,39.9754,39.9978,39.9159,39.9159,19900.0
2012-01-19 14:45:00,53.65,53.68,53.58,53.6,17900.0,39.9159,39.9382,39.8638,39.8787,17900.0
2012-01-19 14:50:00,53.58,53.62,53.55,53.59,16100.0,39.8638,39.8936,39.8415,39.8713,16100.0
2012-01-19 14:55:00,53.58,53.59,53.43,53.44,26600.0,39.8638,39.8713,39.7522,39.7597,26600.0
2012-01-19 15:00:00,53.44,53.6,53.42,53.6,19100.0,39.7597,39.8787,39.7448,39.8787,19100.0
2012-01-19 15:05:00,53.59,53.67,53.59,53.64,29100.0,39.8713,39.9308,39.8713,39.9085,29100.0
2012-01-19 15:10:00,53.64,53.67,53.6,53.6,21200.0,39.9085,39.9308,39.8787,39.8787,21200.0
2012-01-19 15:15:00,53.6,53.6,53.53,53.56,18400.0,39.8787,39.8787,39.8266,39.849,18400.0
2012-01-19 15:20:00,53.56,53.65,53.54,53.61,22200.0,39.849,39.9159,39.8341,39.8862,22200.0
2012-01-19 15:25:00,53.6,53.6,53.52,53.52,18600.0,39.8787,39.8787,39.8192,39.8192,18600.0
2012-01-19 15:30:00,53.51,53.61,53.51,53.58,20500.0,39.8118,39.8862,39.8118,39.8638,20500.0
2012-01-19 15:35:00,53.58,53.59,53.55,53.57,140300.0,39.8638,39.8713,39.8415,39.8564,140300.0
2012-01-19 15:40:00,53.58,53.62,53.57,53.62,31300.0,39.8638,39.8936,39.8564,39.8936,31300.0
2012-01-19 15:45:00,53.61,53.61,53.52,53.53,48000.0,39.8862,39.8862,39.8192,39.8266,48000.0
2012-01-19 15:50:00,53.53,53.54,53.44,53.47,61000.0,39.8266,39.8341,39.7597,39.782,61000.0
2012-01-19 15:55:00,53.48,53.66,53.47,53.66,74900.0,39.7894,39.9234,39.782,39.9234,74900.0
2012-01-20 09:30:00,53.88,54.7,53.68,54.45,325600.0,40.087,40.6971,39.9382,40.5111,325600.0
2012-01-20 09:35:00,54.51,54.94,54.32,54.93,71300.0,40.5558,40.8757,40.4144,40.8682,71300.0
2012-01-20 09:40:00,54.95,54.99,54.65,54.85,48400.0,40.8831,40.9129,40.6599,40.8087,48400.0
2012-01-20 09:45:00,54.84,54.88,54.6,54.6,54300.0,40.8013,40.831,40.6227,40.6227,54300.0
2012-01-20 09:50:00,54.59,54.7,54.48,54.65,40700.0,40.6153,40.6971,40.5334,40.6599,40700.0
2012-01-20 09:55:00,54.65,54.66,54.5,54.57,45300.0,40.6599,40.6674,40.5483,40.6004,45300.0
2012-01-20 10:00:00,54.61,54.69,54.54,54.68,26300.0,40.6302,40.6897,40.5781,40.6822,26300.0
2012-01-20 10:05:00,54.67,54.67,54.53,54.53,21000.0,40.6748,40.6748,40.5706,40.5706,21000.0
2012-01-20 10:10:00,54.53,54.57,54.34,54.34,18600.0,40.5706,40.6004,40.4293,40.4293,18600.0
2012-01-20 10:15:00,54.34,54.48,54.3,54.43,21200.0,40.4293,40.5334,40.3995,40.4962,21200.0
2012-01-20 10:20:00,54.42,54.44,54.23,54.24,25200.0,40.4888,40.5037,40.3474,40.3549,25200.0
2012-01-20 10:25:00,54.24,54.33,54.19,54.22,18200.0,40.3549,40.4218,40.3177,40.34,18200.0
2012-01-20 10:30:00,54.21,54.21,54.08,54.12,26600.0,40.3326,40.3326,40.2358,40.2656,26600.0
2012-01-20 10:35:00,54.12,54.23,54.1,54.18,30600.0,40.2656,40.3474,40.2507,40.3102,30600.0
2012-01-20 10:40:00,54.18,54.32,54.15,54.31,26600.0,40.3102,40.4144,40.2879,40.407,26600.0
2012-01-20 10:45:00,54.33,54.43,54.33,54.4,23900.0,40.4218,40.4962,40.4218,40.4739,23900.0
2012-01-20 10:50:00,54.4,54.43,54.29,54.43,15700.0,40.4739,40.4962,40.3921,40.4962,15700.0
2012-01-20 10:55:00,54.44,54.45,54.36,54.37,13400.0,40.5037,40.5111,40.4442,40.4516,13400.0
2012-01-20 11:00:00,54.37,54.39,54.23,54.24,17100.0,40.4516,40.4665,40.3474,40.3549,17100.0
2012-01-20 11:05:00,54.24,54.31,54.19,54.31,110100.0,40.3549,40.407,40.3177,40.407,110100.0
2012-01-20 11:10:00,54.31,54.31,54.25,54.29,16900.0,40.407,40.407,40.3623,40.3921,16900.0
2012-01-20 11:15:00,54.3,54.43,54.3,54.41,13800.0,40.3995,40.4962,40.3995,40.4814,13800.0
2012-01-20 11:20:00,54.41,54.44,54.4,54.43,8700.0,40.4814,40.5037,40.4739,40.4962,8700.0
2012-01-20 11:25:00,54.43,54.52,54.42,54.51,9900.0,40.4962,40.5632,40.4888,40.5558,9900.0
2012-01-20 11:30:00,54.51,54.51,54.41,54.41,10100.0,40.5558,40.5558,40.4814,40.4814,10100.0
2012-01-20 11:35:00,54.41,54.45,54.4,54.43,12400.0,40.4814,40.5111,40.4739,40.4962,12400.0
2012-01-20 11:40:00,54.42,54.47,54.38,54.44,11900.0,40.4888,40.526,40.459,40.5037,11900.0
2012-01-20 11:45:00,54.43,54.45,54.39,54.44,6100.0,40.4962,40.5111,40.4665,40.5037,6100.0
2012-01-20 11:50:00,54.43,54.44,54.37,54.44,5800.0,40.4962,40.5037,40.4516,40.5037,5800.0
2012-01-20 11:55:00,54.45,54.47,54.41,54.45,10400.0,40.5111,40.526,40.4814,40.5111,10400.0
2012-01-20 12:00:00,54.44,54.49,54.35,54.42,6800.0,40.5037,40.5409,40.4367,40.4888,6800.0
2012-01-20 12:05:00,54.42,54.43,54.34,54.4,6200.0,40.4888,40.4962,40.4293,40.4739,6200.0
2012-01-20 12:10:00,54.4,54.42,54.39,54.41,8300.0,40.4739,40.4888,40.4665,40.4814,8300.0
2012-01-20 12:15:00,54.4,54.41,54.39,54.41,9700.0,40.4739,40.4814,40.4665,40.4814,9700.0
2012-01-20 12:20:00,54.4,54.41,54.35,54.36,9100.0,40.4739,40.4814,40.4367,40.4442,9100.0
2012-01-20 12:25:00,54.36,54.43,54.35,54.43,65700.0,40.4442,40.4962,40.4367,40.4962,65700.0
2012-01-20 12:30:00,54.44,54.48,54.39,54.44,8400.0,40.5037,40.5334,40.4665,40.5037,8400.0
2012-01-20 12:35:00,54.43,54.43,54.4,54.4,7300.0,40.4962,40.4962,40.4739,40.4739,7300.0
2012-01-20 12:40:00,54.4,54.45,54.38,54.41,8100.0,40.4739,40.5111,40.459,40.4814,8100.0
2012-01-20 12:45:00,54.4,54.42,54.39,54.4,8800.0,40.4739,40.4888,40.4665,40.4739,8800.0
2012-01-20 12:50:00,54.39,54.42,54.37,54.37,3300.0,40.4665,40.4888,40.4516,40.4516,3300.0
2012-01-20 12:55:00,54.38,54.41,54.34,54.4,20700.0,40.459,40.4814,40.4293,40.4739,20700.0
2012-01-20 13:00:00,54.4,54.45,54.36,54.36,7400.0,40.4739,40.5111,40.4442,40.4442,7400.0
2012-01-20 13:05:00,54.36,54.41,54.36,54.37,2900.0,40.4442,40.4814,40.4442,40.4516,2900.0
2012-01-20 13:10:00,54.37,54.41,54.32,54.4,6000.0,40.4516,40.4814,40.4144,40.4739,6000.0
2012-01-20 13:15:00,54.4,54.4,54.32,54.39,10400.0,40.4739,40.4739,40.4144,40.4665,10400.0
2012-01-20 13:20:00,54.37,54.45,54.33,54.42,8800.0,40.4516,40.5111,40.4218,40.4888,8800.0
2012-01-20 13:25:00,54.43,54.43,54.36,54.36,7900.0,40.4962,40.4962,40.4442,40.4442,7900.0
2012-01-20 13:30:00,54.35,54.4,54.34,54.4,14500.0,40.4367,40.4739,40.4293,40.4739,14500.0
2012-01-20 13:35:00,54.41,54.42,54.39,54.42,5900.0,40.4814,40.4888,40.4665,40.4888,5900.0
2012-01-20 13:40:00,54.4,54.44,54.38,54.43,10500.0,40.4739,40.5037,40.459,40.4962,10500.0
2012-01-20 13:45:00,54.42,54.42,54.37,54.4,9500.0,40.4888,40.4888,40.4516,40.4739,9500.0
2012-01-20 13:50:00,54.39,54.43,54.39,54.41,7800.0,40.4665,40.4962,40.4665,40.4814,7800.0
2012-01-20 13:55:00,54.41,54.41,54.39,54.41,24700.0,40.4814,40.4814,40.4665,40.4814,24700.0
2012-01-20 14:00:00,54.4,54.49,54.4,54.49,17700.0,40.4739,40.5409,40.4739,40.5409,17700.0
2012-01-20 14:05:00,54.5,54.5,54.46,54.47,18100.0,40.5483,40.5483,40.5186,40.526,18100.0
2012-01-20 14:10:00,54.46,54.5,54.42,54.5,38800.0,40.5186,40.5483,40.4888,40.5483,38800.0
2012-01-20 14:15:00,54.49,54.52,54.48,54.5,15800.0,40.5409,40.5632,40.5334,40.5483,15800.0
2012-01-20 14:20:00,54.49,54.53,54.48,54.48,17300.0,40.5409,40.5706,40.5334,40.5334,17300.0
2012-01-20 14:25:00,54.49,54.52,54.48,54.49,14700.0,40.5409,40.5632,40.5334,40.5409,14700.0
2012-01-20 14:30:00,54.48,54.49,54.45,54.45,12000.0,40.5334,40.5409,40.5111,40.5111,12000.0
2012-01-20 14:35:00,54.46,54.46,54.4,54.46,17200.0,40.5186,40.5186,40.4739,40.5186,17200.0
2012-01-20 14:40:00,54.46,54.47,54.46,54.46,7100.0,40.5186,40.526,40.5186,40.5186,7100.0
2012-01-20 14:45:00,54.46,54.46,54.43,54.43,16700.0,40.5186,40.5186,40.4962,40.4962,16700.0
2012-01-20 14:50:00,54.44,54.45,54.43,54.44,11400.0,40.5037,40.5111,40.4962,40.5037,11400.0
2012-01-20 14:55:00,54.45,54.51,54.44,54.5,27400.0,40.5111,40.5558,40.5037,40.5483,27400.0
2012-01-20 15:00:00,54.5,54.52,54.48,54.51,31200.0,40.5483,40.5632,40.5334,40.5558,31200.0
2012-01-20 15:05:00,54.51,54.54,54.49,54.54,18200.0,40.5558,40.5781,40.5409,40.5781,18200.0
2012-01-20 15:10:00,54.53,54.57,54.52,54.56,39100.0,40.5706,40.6004,40.5632,40.593,39100.0
2012-01-20 15:15:00,54.56,54.57,54.54,54.55,15800.0,40.593,40.6004,40.5781,40.5855,15800.0
2012-01-20 15:20:00,54.56,54.57,54.54,54.57,33100.0,40.593,40.6004,40.5781,40.6004,33100.0
2012-01-20 15:25:00,54.57,54.61,54.55,54.56,16800.0,40.6004,40.6302,40.5855,40.593,16800.0
2012-01-20 15:30:00,54.55,54.57,54.45,54.46,49000.0,40.5855,40.6004,40.5111,40.5186,49000.0
2012-01-20 15:35:00,54.44,54.45,54.38,54.4,34600.0,40.5037,40.5111,40.459,40.4739,34600.0
2012-01-20 15:40:00,54.4,54.55,54.39,54.53,42900.0,40.4739,40.5855,40.4665,40.5706,42900.0
2012-01-20 15:45:00,54.54,54.57,54.49,54.56,81100.0,40.5781,40.6004,40.5409,40.593,81100.0
2012-01-20 15:50:00,54.55,54.62,54.52,54.58,84000.0,40.5855,40.6376,40.5632,40.6078,84000.0
2012-01-20 15:55:00,54.58,54.69,54.58,54.69,251800.0,40.6078,40.6897,40.6078,40.6897,251800.0
2012-01-23 09:30:00,54.92,54.97,54.67,54.91,38100.0,40.8608,40.898,40.6748,40.8534,38100.0
2012-01-23 09:35:00,54.96,54.99,54.85,54.87,14100.0,40.8906,40.9129,40.8087,40.8236,14100.0
2012-01-23 09:40:00,54.87,54.88,54.69,54.84,19600.0,40.8236,40.831,40.6897,40.8013,19600.0
2012-01-23 09:45:00,54.84,54.95,54.82,54.95,45500.0,40.8013,40.8831,40.7864,40.8831,45500.0
2012-01-23 09:50:00,54.96,55.17,54.95,55.16,39300.0,40.8906,41.0468,40.8831,41.0394,39300.0
2012-01-23 09:55:00,55.15,55.4,55.13,55.39,38300.0,41.0319,41.2179,41.017,41.2105,38300.0
2012-01-23 10:00:00,55.39,55.56,55.36,55.53,41300.0,41.2105,41.337,41.1882,41.3146,41300.0
2012-01-23 10:05:00,55.53,55.61,55.41,55.43,29900.0,41.3146,41.3742,41.2254,41.2402,29900.0
2012-01-23 10:10:00,55.44,55.49,55.34,55.37,21000.0,41.2477,41.2849,41.1733,41.1956,21000.0
2012-01-23 10:15:00,55.35,55.4,55.29,55.34,20400.0,41.1807,41.2179,41.1361,41.1733,20400.0
2012-01-23 10:20:00,55.32,55.33,55.15,55.16,13900.0,41.1584,41.1658,41.0319,41.0394,13900.0
2012-01-23 10:25:00,55.16,55.21,55.16,55.17,17700.0,41.0394,41.0766,41.0394,41.0468,17700.0
2012-01-23 10:30:00,55.17,55.21,55.14,55.21,15300.0,41.0468,41.0766,41.0245,41.0766,15300.0
2012-01-23 10:35:00,55.22,55.22,55.12,55.14,26200.0,41.084,41.084,41.0096,41.0245,26200.0
2012-01-23 10:40:00,55.13,55.15,55.04,55.05,34400.0,41.017,41.0319,40.9501,40.9575,34400.0
2012-01-23 10:45:00,55.04,55.16,55.03,55.08,30300.0,40.9501,41.0394,40.9426,40.9798,30300.0
2012-01-23 10:50:00,55.09,55.09,54.98,55.0,47200.0,40.9873,40.9873,40.9054,40.9203,47200.0
2012-01-23 10:55:00,54.99,54.99,54.86,54.91,27900.0,40.9129,40.9129,40.8162,40.8534,27900.0
2012-01-23 11:00:00,54.91,54.92,54.82,54.82,25700.0,40.8534,40.8608,40.7864,40.7864,25700.0
2012-01-23 11:05:00,54.83,54.87,54.8,54.84,15300.0,40.7938,40.8236,40.7715,40.8013,15300.0
2012-01-23 11:10:00,54.84,54.88,54.8,54.83,14700.0,40.8013,40.831,40.7715,40.7938,14700.0
2012-01-23 11:15:00,54.83,54.83,54.76,54.8,16200.0,40.7938,40.7938,40.7418,40.7715,16200.0
2012-01-23 11:20:00,54.8,54.8,54.71,54.79,16400.0,40.7715,40.7715,40.7046,40.7641,16400.0
2012-01-23 11:25:00,54.79,54.86,54.76,54.79,29400.0,40.7641,40.8162,40.7418,40.7641,29400.0
2012-01-23 11:30:00,54.79,54.96,54.79,54.94,13300.0,40.7641,40.8906,40.7641,40.8757,13300.0
2012-01-23 11:35:00,54.91,54.92,54.71,54.77,23700.0,40.8534,40.8608,40.7046,40.7492,23700.0
2012-01-23 11:40:00,54.76,54.77,54.66,54.74,18200.0,40.7418,40.7492,40.6674,40.7269,18200.0
2012-01-23 11:45:00,54.71,54.75,54.65,54.74,28600.0,40.7046,40.7343,40.6599,40.7269,28600.0
2012-01-23 11:50:00,54.73,54.76,54.73,54.74,28500.0,40.7194,40.7418,40.7194,40.7269,28500.0
2012-01-23 11:55:00,54.73,54.76,54.7,54.7,24900.0,40.7194,40.7418,40.6971,40.6971,24900.0
2012-01-23 12:00:00,54.7,54.72,54.57,54.62,28300.0,40.6971,40.712,40.6004,40.6376,28300.0
2012-01-23 12:05:00,54.63,54.65,54.55,54.56,21700.0,40.645,40.6599,40.5855,40.593,21700.0
2012-01-23 12:10:00,54.57,54.58,54.52,54.52,28800.0,40.6004,40.6078,40.5632,40.5632,28800.0
2012-01-23 12:15:00,54.52,54.54,54.47,54.5,21000.0,40.5632,40.5781,40.526,40.5483,21000.0
2012-01-23 12:20:00,54.49,54.56,54.45,54.56,47400.0,40.5409,40.593,40.5111,40.593,47400.0
2012-01-23 12:25:00,54.55,54.56,54.53,54.55,36100.0,40.5855,40.593,40.5706,40.5855,36100.0
2012-01-23 12:30:00,54.55,54.71,54.55,54.7,31000.0,40.5855,40.7046,40.5855,40.6971,31000.0
2012-01-23 12:35:00,54.69,54.73,54.59,54.65,18100.0,40.6897,40.7194,40.6153,40.6599,18100.0
2012-01-23 12:40:00,54.64,54.67,54.54,54.58,20700.0,40.6525,40.6748,40.5781,40.6078,20700.0
2012-01-23 12:45:00,54.59,54.62,54.5,54.5,16900.0,40.6153,40.6376,40.5483,40.5483,16900.0
2012-01-23 12:50:00,54.51,54.58,54.5,54.51,14700.0,40.5558,40.6078,40.5483,40.5558,14700.0
2012-01-23 12:55:00,54.52,54.52,54.46,54.47,14300.0,40.5632,40.5632,40.5186,40.526,14300.0
2012-01-23 13:00:00,54.47,54.56,54.47,54.53,15900.0,40.526,40.593,40.526,40.5706,15900.0
2012-01-23 13:05:00,54.54,54.56,54.49,54.55,42500.0,40.5781,40.593,40.5409,40.5855,42500.0
2012-01-23 13:10:00,54.55,54.56,54.48,54.52,14200.0,40.5855,40.593,40.5334,40.5632,14200.0
2012-01-23 13:15:00,54.52,54.55,54.48,54.53,11200.0,40.5632,40.5855,40.5334,40.5706,11200.0
2012-01-23 13:20:00,54.53,54.55,54.46,54.48,12300.0,40.5706,40.5855,40.5186,40.5334,12300.0
2012-01-23 13:25:00,54.48,54.56,54.47,54.56,8400.0,40.5334,40.593,40.526,40.593,8400.0
2012-01-23 13:30:00,54.56,54.59,54.5,54.58,28800.0,40.593,40.6153,40.5483,40.6078,28800.0
2012-01-23 13:35:00,54.57,54.59,54.47,54.48,17700.0,40.6004,40.6153,40.526,40.5334,17700.0
2012-01-23 13:40:00,54.48,54.55,54.46,54.48,17800.0,40.5334,40.5855,40.5186,40.5334,17800.0
2012-01-23 13:45:00,54.48,54.55,54.45,54.55,22400.0,40.5334,40.5855,40.5111,40.5855,22400.0
2012-01-23 13:50:00,54.54,54.54,54.44,54.5,17400.0,40.5781,40.5781,40.5037,40.5483,17400.0
2012-01-23 13:55:00,54.51,54.55,54.49,54.55,20600.0,40.5558,40.5855,40.5409,40.5855,20600.0
2012-01-23 14:00:00,54.54,54.58,54.5,54.57,15200.0,40.5781,40.6078,40.5483,40.6004,15200.0
2012-01-23 14:05:00,54.58,54.63,54.57,54.62,17800.0,40.6078,40.645,40.6004,40.6376,17800.0
2012-01-23 14:10:00,54.61,54.61,54.52,54.52,18100.0,40.6302,40.6302,40.5632,40.5632,18100.0
2012-01-23 14:15:00,54.52,54.52,54.44,54.44,12900.0,40.5632,40.5632,40.5037,40.5037,12900.0
2012-01-23 14:20:00,54.44,54.55,54.44,54.53,16500.0,40.5037,40.5855,40.5037,40.5706,16500.0
2012-01-23 14:25:00,54.55,54.59,54.53,54.59,16400.0,40.5855,40.6153,40.5706,40.6153,16400.0
2012-01-23 14:30:00,54.59,54.66,54.57,54.58,16100.0,40.6153,40.6674,40.6004,40.6078,16100.0
2012-01-23 14:35:00,54.58,54.59,54.52,54.59,14200.0,40.6078,40.6153,40.5632,40.6153,14200.0
2012-01-23 14:40:00,54.59,54.6,54.56,54.57,19500.0,40.6153,40.6227,40.593,40.6004,19500.0
2012-01-23 14:45:00,54.55,54.56,54.49,54.55,14300.0,40.5855,40.593,40.5409,40.5855,14300.0
2012-01-23 14:50:00,54.54,54.55,54.51,54.53,9700.0,40.5781,40.5855,40.5558,40.5706,9700.0
2012-01-23 14:55:00,54.53,54.72,54.53,54.69,38600.0,40.5706,40.712,40.5706,40.6897,38600.0
2012-01-23 15:00:00,54.69,54.76,54.63,54.73,21400.0,40.6897,40.7418,40.645,40.7194,21400.0
2012-01-23 15:05:00,54.73,54.81,54.73,54.77,19100.0,40.7194,40.779,40.7194,40.7492,19100.0
2012-01-23 15:10:00,54.77,54.79,54.72,54.77,32100.0,40.7492,40.7641,40.712,40.7492,32100.0
2012-01-23 15:15:00,54.79,54.82,54.76,54.77,10600.0,40.7641,40.7864,40.7418,40.7492,10600.0
2012-01-23 15:20:00,54.77,54.81,54.74,54.79,13800.0,40.7492,40.779,40.7269,40.7641,13800.0
2012-01-23 15:25:00,54.8,54.85,54.77,54.85,16100.0,40.7715,40.8087,40.7492,40.8087,16100.0
2012-01-23 15:30:00,54.85,54.87,54.79,54.82,22800.0,40.8087,40.8236,40.7641,40.7864,22800.0
2012-01-23 15:35:00,54.83,54.84,54.73,54.79,21200.0,40.7938,40.8013,40.7194,40.7641,21200.0
2012-01-23 15:40:00,54.77,54.85,54.77,54.81,16500.0,40.7492,40.8087,40.7492,40.779,16500.0
2012-01-23 15:45:00,54.82,54.92,54.82,54.87,29600.0,40.7864,40.8608,40.7864,40.8236,29600.0
2012-01-23 15:50:00,54.86,54.89,54.77,54.77,29800.0,40.8162,40.8385,40.7492,40.7492,29800.0
2012-01-23 15:55:00,54.78,54.79,54.73,54.75,46000.0,40.7566,40.7641,40.7194,40.7343,46000.0
2012-01-24 09:30:00,54.05,54.18,53.87,53.96,35300.0,40.2135,40.3102,40.0796,40.1466,35300.0
2012-01-24 09:35:00,54.02,54.02,53.8,53.93,13700.0,40.1912,40.1912,40.0275,40.1242,13700.0
2012-01-24 09:40:00,53.95,54.06,53.83,54.04,11400.0,40.1391,40.221,40.0498,40.2061,11400.0
2012-01-24 09:45:00,54.05,54.05,53.98,54.0,50700.0,40.2135,40.2135,40.1614,40.1763,50700.0
2012-01-24 09:50:00,53.99,54.05,53.96,54.01,40500.0,40.1689,40.2135,40.1466,40.1838,40500.0
2012-01-24 09:55:00,54.0,54.25,54.0,54.17,27500.0,40.1763,40.3623,40.1763,40.3028,27500.0
2012-01-24 10:00:00,54.17,54.34,54.13,54.28,62800.0,40.3028,40.4293,40.273,40.3846,62800.0
2012-01-24 10:05:00,54.29,54.3,54.21,54.23,16300.0,40.3921,40.3995,40.3326,40.3474,16300.0
2012-01-24 10:10:00,54.21,54.28,54.15,54.28,13100.0,40.3326,40.3846,40.2879,40.3846,13100.0
2012-01-24 10:15:00,54.27,54.29,54.18,54.24,13400.0,40.3772,40.3921,40.3102,40.3549,13400.0
2012-01-24 10:20:00,54.24,54.29,54.22,54.26,7800.0,40.3549,40.3921,40.34,40.3698,7800.0
2012-01-24 10:25:00,54.29,54.3,54.18,54.19,9600.0,40.3921,40.3995,40.3102,40.3177,9600.0
2012-01-24 10:30:00,54.15,54.23,54.1,54.2,8400.0,40.2879,40.3474,40.2507,40.3251,8400.0
2012-01-24 10:35:00,54.24,54.29,54.23,54.27,5400.0,40.3549,40.3921,40.3474,40.3772,5400.0
2012-01-24 10:40:00,54.27,54.31,54.18,54.23,18200.0,40.3772,40.407,40.3102,40.3474,18200.0
2012-01-24 10:45:00,54.23,54.33,54.23,54.29,36400.0,40.3474,40.4218,40.3474,40.3921,36400.0
2012-01-24 10:50:00,54.3,54.34,54.25,54.3,30000.0,40.3995,40.4293,40.3623,40.3995,30000.0
2012-01-24 10:55:00,54.29,54.36,54.28,54.29,28800.0,40.3921,40.4442,40.3846,40.3921,28800.0
2012-01-24 11:00:00,54.3,54.32,54.27,54.31,17800.0,40.3995,40.4144,40.3772,40.407,17800.0
2012-01-24 11:05:00,54.3,54.35,54.29,54.35,4400.0,40.3995,40.4367,40.3921,40.4367,4400.0
2012-01-24 11:10:00,54.35,54.47,54.35,54.44,22000.0,40.4367,40.526,40.4367,40.5037,22000.0
2012-01-24 11:15:00,54.43,54.43,54.32,54.34,37500.0,40.4962,40.4962,40.4144,40.4293,37500.0
2012-01-24 11:20:00,54.34,54.43,54.32,54.41,39000.0,40.4293,40.4962,40.4144,40.4814,39000.0
2012-01-24 11:25:00,54.41,54.43,54.36,54.37,18300.0,40.4814,40.4962,40.4442,40.4516,18300.0
2012-01-24 11:30:00,54.37,54.38,54.3,54.3,12600.0,40.4516,40.459,40.3995,40.3995,12600.0
2012-01-24 11:35:00,54.3,54.31,54.19,54.21,15200.0,40.3995,40.407,40.3177,40.3326,15200.0
2012-01-24 11:40:00,54.21,54.26,54.18,54.25,6300.0,40.3326,40.3698,40.3102,40.3623,6300.0
2012-01-24 11:45:00,54.25,54.28,54.19,54.19,6000.0,40.3623,40.3846,40.3177,40.3177,6000.0
2012-01-24 11:50:00,54.18,54.2,54.12,54.13,18100.0,40.3102,40.3251,40.2656,40.273,18100.0
2012-01-24 11:55:00,54.13,54.18,54.12,54.14,27100.0,40.273,40.3102,40.2656,40.2805,27100.0
2012-01-24 12:00:00,54.13,54.18,54.11,54.17,6700.0,40.273,40.3102,40.2582,40.3028,6700.0
2012-01-24 12:05:00,54.17,54.18,54.13,54.14,14300.0,40.3028,40.3102,40.273,40.2805,14300.0
2012-01-24 12:10:00,54.15,54.17,54.11,54.14,8500.0,40.2879,40.3028,40.2582,40.2805,8500.0
2012-01-24 12:15:00,54.14,54.14,54.06,54.08,10100.0,40.2805,40.2805,40.221,40.2358,10100.0
2012-01-24 12:20:00,54.08,54.09,54.06,54.08,16500.0,40.2358,40.2433,40.221,40.2358,16500.0
2012-01-24 12:25:00,54.07,54.13,54.07,54.12,16400.0,40.2284,40.273,40.2284,40.2656,16400.0
2012-01-24 12:30:00,54.12,54.12,54.08,54.1,15100.0,40.2656,40.2656,40.2358,40.2507,15100.0
2012-01-24 12:35:00,54.1,54.1,54.08,54.09,7900.0,40.2507,40.2507,40.2358,40.2433,7900.0
2012-01-24 12:40:00,54.09,54.1,54.08,54.08,19600.0,40.2433,40.2507,40.2358,40.2358,19600.0
2012-01-24 12:45:00,54.08,54.12,54.07,54.1,7200.0,40.2358,40.2656,40.2284,40.2507,7200.0
2012-01-24 12:50:00,54.1,54.11,54.09,54.1,25500.0,40.2507,40.2582,40.2433,40.2507,25500.0
2012-01-24 12:55:00,54.1,54.11,54.09,54.1,41200.0,40.2507,40.2582,40.2433,40.2507,41200.0
2012-01-24 13:00:00,54.1,54.11,54.03,54.09,21700.0,40.2507,40.2582,40.1986,40.2433,21700.0
2012-01-24 13:05:00,54.1,54.12,54.09,54.12,9500.0,40.2507,40.2656,40.2433,40.2656,9500.0
2012-01-24 13:10:00,54.13,54.15,54.09,54.1,16200.0,40.273,40.2879,40.2433,40.2507,16200.0
2012-01-24 13:15:00,54.09,54.1,54.03,54.03,6900.0,40.2433,40.2507,40.1986,40.1986,6900.0
2012-01-24 13:20:00,54.02,54.04,54.0,54.0,20200.0,40.1912,40.2061,40.1763,40.1763,20200.0
2012-01-24 13:25:00,54.0,54.03,53.98,54.0,15400.0,40.1763,40.1986,40.1614,40.1763,15400.0
2012-01-24 13:30:00,54.0,54.02,53.99,54.0,8600.0,40.1763,40.1912,40.1689,40.1763,8600.0
2012-01-24 13:35:00,54.0,54.02,54.0,54.0,12700.0,40.1763,40.1912,40.1763,40.1763,12700.0
2012-01-24 13:40:00,53.99,54.04,53.99,54.0,22200.0,40.1689,40.2061,40.1689,40.1763,22200.0
2012-01-24 13:45:00,54.01,54.03,53.99,54.01,19300.0,40.1838,40.1986,40.1689,40.1838,19300.0
2012-01-24 13:50:00,54.02,54.03,53.99,54.01,23400.0,40.1912,40.1986,40.1689,40.1838,23400.0
2012-01-24 13:55:00,54.01,54.03,54.0,54.02,14500.0,40.1838,40.1986,40.1763,40.1912,14500.0
2012-01-24 14:00:00,54.02,54.06,54.01,54.02,31200.0,40.1912,40.221,40.1838,40.1912,31200.0
2012-01-24 14:05:00,54.02,54.15,54.02,54.15,17700.0,40.1912,40.2879,40.1912,40.2879,17700.0
2012-01-24 14:10:00,54.14,54.16,54.14,54.16,12800.0,40.2805,40.2954,40.2805,40.2954,12800.0
2012-01-24 14:15:00,54.16,54.18,54.15,54.17,15000.0,40.2954,40.3102,40.2879,40.3028,15000.0
2012-01-24 14:20:00,54.16,54.24,54.13,54.24,12800.0,40.2954,40.3549,40.273,40.3549,12800.0
2012-01-24 14:25:00,54.23,54.31,54.23,54.3,11900.0,40.3474,40.407,40.3474,40.3995,11900.0
2012-01-24 14:30:00,54.31,54.31,54.24,54.26,16300.0,40.407,40.407,40.3549,40.3698,16300.0
2012-01-24 14:35:00,54.27,54.29,54.24,54.24,15600.0,40.3772,40.3921,40.3549,40.3549,15600.0
2012-01-24 14:40:00,54.26,54.29,54.22,54.24,24000.0,40.3698,40.3921,40.34,40.3549,24000.0
2012-01-24 14:45:00,54.24,54.27,54.21,54.21,13400.0,40.3549,40.3772,40.3326,40.3326,13400.0
2012-01-24 14:50:00,54.2,54.2,54.15,54.18,12600.0,40.3251,40.3251,40.2879,40.3102,12600.0
2012-01-24 14:55:00,54.19,54.23,54.15,54.15,18400.0,40.3177,40.3474,40.2879,40.2879,18400.0
2012-01-24 15:00:00,54.16,54.2,54.15,54.2,14900.0,40.2954,40.3251,40.2879,40.3251,14900.0
2012-01-24 15:05:00,54.2,54.23,54.16,54.16,27500.0,40.3251,40.3474,40.2954,40.2954,27500.0
2012-01-24 15:10:00,54.17,54.27,54.13,54.27,36600.0,40.3028,40.3772,40.273,40.3772,36600.0
2012-01-24 15:15:00,54.28,54.37,54.27,54.35,28600.0,40.3846,40.4516,40.3772,40.4367,28600.0
2012-01-24 15:20:00,54.34,54.41,54.33,54.38,21100.0,40.4293,40.4814,40.4218,40.459,21100.0
2012-01-24 15:25:00,54.38,54.44,54.38,54.42,10000.0,40.459,40.5037,40.459,40.4888,10000.0
2012-01-24 15:30:00,54.43,54.43,54.36,54.4,13100.0,40.4962,40.4962,40.4442,40.4739,13100.0
2012-01-24 15:35:00,54.41,54.43,54.33,54.33,18200.0,40.4814,40.4962,40.4218,40.4218,18200.0
2012-01-24 15:40:00,54.33,54.33,54.26,54.28,13200.0,40.4218,40.4218,40.3698,40.3846,13200.0
2012-01-24 15:45:00,54.28,54.32,54.27,54.28,26800.0,40.3846,40.4144,40.3772,40.3846,26800.0
2012-01-24 15:50:00,54.28,54.34,54.28,54.3,45200.0,40.3846,40.4293,40.3846,40.3995,45200.0
2012-01-24 15:55:00,54.3,54.32,54.2,54.24,145200.0,40.3995,40.4144,40.3251,40.3549,145200.0
2012-01-25 09:30:00,53.97,54.01,53.88,53.97,17300.0,40.154,40.1838,40.087,40.154,17300.0
2012-01-25 09:35:00,53.98,54.09,53.97,54.01,7200.0,40.1614,40.2433,40.154,40.1838,7200.0
2012-01-25 09:40:00,54.02,54.19,54.0,54.19,9800.0,40.1912,40.3177,40.1763,40.3177,9800.0
2012-01-25 09:45:00,54.19,54.3,54.07,54.09,33000.0,40.3177,40.3995,40.2284,40.2433,33000.0
2012-01-25 09:50:00,54.07,54.25,54.07,54.21,21300.0,40.2284,40.3623,40.2284,40.3326,21300.0
2012-01-25 09:55:00,54.2,54.3,54.18,54.3,8000.0,40.3251,40.3995,40.3102,40.3995,8000.0
2012-01-25 10:00:00,54.27,54.38,54.21,54.32,19700.0,40.3772,40.459,40.3326,40.4144,19700.0
2012-01-25 10:05:00,54.31,54.35,54.28,54.33,8600.0,40.407,40.4367,40.3846,40.4218,8600.0
2012-01-25 10:10:00,54.34,54.4,54.32,54.38,14000.0,40.4293,40.4739,40.4144,40.459,14000.0
2012-01-25 10:15:00,54.39,54.48,54.39,54.45,6300.0,40.4665,40.5334,40.4665,40.5111,6300.0
2012-01-25 10:20:00,54.45,54.51,54.45,54.47,10800.0,40.5111,40.5558,40.5111,40.526,10800.0
2012-01-25 10:25:00,54.48,54.49,54.42,54.49,10100.0,40.5334,40.5409,40.4888,40.5409,10100.0
2012-01-25 10:30:00,54.5,54.5,54.35,54.35,7800.0,40.5483,40.5483,40.4367,40.4367,7800.0
2012-01-25 10:35:00,54.34,54.38,54.32,54.37,7400.0,40.4293,40.459,40.4144,40.4516,7400.0
2012-01-25 10:40:00,54.38,54.44,54.37,54.42,10800.0,40.459,40.5037,40.4516,40.4888,10800.0
2012-01-25 10:45:00,54.41,54.51,54.4,54.48,22500.0,40.4814,40.5558,40.4739,40.5334,22500.0
2012-01-25 10:50:00,54.49,54.54,54.45,54.47,15200.0,40.5409,40.5781,40.5111,40.526,15200.0
2012-01-25 10:55:00,54.47,54.48,54.42,54.42,23400.0,40.526,40.5334,40.4888,40.4888,23400.0
2012-01-25 11:00:00,54.44,54.46,54.4,54.4,12700.0,40.5037,40.5186,40.4739,40.4739,12700.0
2012-01-25 11:05:00,54.39,54.42,54.31,54.35,10900.0,40.4665,40.4888,40.407,40.4367,10900.0
2012-01-25 11:10:00,54.35,54.37,54.3,54.32,11400.0,40.4367,40.4516,40.3995,40.4144,11400.0
2012-01-25 11:15:00,54.34,54.37,54.26,54.31,13200.0,40.4293,40.4516,40.3698,40.407,13200.0
2012-01-25 11:20:00,54.3,54.41,54.29,54.36,10700.0,40.3995,40.4814,40.3921,40.4442,10700.0
2012-01-25 11:25:00,54.37,54.37,54.29,54.3,9100.0,40.4516,40.4516,40.3921,40.3995,9100.0
2012-01-25 11:30:00,54.3,54.31,54.28,54.3,19500.0,40.3995,40.407,40.3846,40.3995,19500.0
2012-01-25 11:35:00,54.3,54.31,54.28,54.28,12800.0,40.3995,40.407,40.3846,40.3846,12800.0
2012-01-25 11:40:00,54.29,54.31,54.27,54.3,11900.0,40.3921,40.407,40.3772,40.3995,11900.0
2012-01-25 11:45:00,54.29,54.3,54.24,54.26,7800.0,40.3921,40.3995,40.3549,40.3698,7800.0
2012-01-25 11:50:00,54.27,54.3,54.26,54.26,11000.0,40.3772,40.3995,40.3698,40.3698,11000.0
2012-01-25 11:55:00,54.27,54.28,54.25,54.28,7800.0,40.3772,40.3846,40.3623,40.3846,7800.0
2012-01-25 12:00:00,54.27,54.3,54.27,54.28,11200.0,40.3772,40.3995,40.3772,40.3846,11200.0
2012-01-25 12:05:00,54.27,54.27,54.15,54.15,14300.0,40.3772,40.3772,40.2879,40.2879,14300.0
2012-01-25 12:10:00,54.16,54.22,54.15,54.2,5500.0,40.2954,40.34,40.2879,40.3251,5500.0
2012-01-25 12:15:00,54.21,54.23,54.18,54.19,7700.0,40.3326,40.3474,40.3102,40.3177,7700.0
2012-01-25 12:20:00,54.18,54.19,54.13,54.15,17600.0,40.3102,40.3177,40.273,40.2879,17600.0
2012-01-25 12:25:00,54.15,54.43,54.14,54.31,50700.0,40.2879,40.4962,40.2805,40.407,50700.0
2012-01-25 12:30:00,54.3,54.33,54.14,54.3,43400.0,40.3995,40.4218,40.2805,40.3995,43400.0
2012-01-25 12:35:00,54.3,54.34,54.26,54.27,40100.0,40.3995,40.4293,40.3698,40.3772,40100.0
2012-01-25 12:40:00,54.28,54.28,54.11,54.15,15200.0,40.3846,40.3846,40.2582,40.2879,15200.0
2012-01-25 12:45:00,54.13,54.2,54.1,54.16,23400.0,40.273,40.3251,40.2507,40.2954,23400.0
2012-01-25 12:50:00,54.15,54.2,54.01,54.17,20200.0,40.2879,40.3251,40.1838,40.3028,20200.0
2012-01-25 12:55:00,54.17,54.19,54.07,54.1,26700.0,40.3028,40.3177,40.2284,40.2507,26700.0
2012-01-25 13:00:00,54.09,54.29,54.09,54.2,22300.0,40.2433,40.3921,40.2433,40.3251,22300.0
2012-01-25 13:05:00,54.19,54.31,54.18,54.29,12800.0,40.3177,40.407,40.3102,40.3921,12800.0
2012-01-25 13:10:00,54.3,54.34,54.21,54.32,7400.0,40.3995,40.4293,40.3326,40.4144,7400.0
2012-01-25 13:15:00,54.33,54.45,54.33,54.45,34100.0,40.4218,40.5111,40.4218,40.5111,34100.0
2012-01-25 13:20:00,54.44,54.45,54.4,54.4,11900.0,40.5037,40.5111,40.4739,40.4739,11900.0
2012-01-25 13:25:00,54.41,54.47,54.39,54.41,24000.0,40.4814,40.526,40.4665,40.4814,24000.0
2012-01-25 13:30:00,54.4,54.51,54.36,54.5,21400.0,40.4739,40.5558,40.4442,40.5483,21400.0
2012-01-25 13:35:00,54.49,54.49,54.42,54.44,15400.0,40.5409,40.5409,40.4888,40.5037,15400.0
2012-01-25 13:40:00,54.44,54.49,54.44,54.48,18900.0,40.5037,40.5409,40.5037,40.5334,18900.0
2012-01-25 13:45:00,54.49,54.52,54.45,54.45,47900.0,40.5409,40.5632,40.5111,40.5111,47900.0
2012-01-25 13:50:00,54.46,54.5,54.46,54.49,37400.0,40.5186,40.5483,40.5186,40.5409,37400.0
2012-01-25 13:55:00,54.49,54.51,54.48,54.5,46700.0,40.5409,40.5558,40.5334,40.5483,46700.0
2012-01-25 14:00:00,54.49,54.52,54.41,54.42,49400.0,40.5409,40.5632,40.4814,40.4888,49400.0
2012-01-25 14:05:00,54.42,54.42,54.32,54.35,28300.0,40.4888,40.4888,40.4144,40.4367,28300.0
2012-01-25 14:10:00,54.35,54.36,54.32,54.34,16400.0,40.4367,40.4442,40.4144,40.4293,16400.0
2012-01-25 14:15:00,54.33,54.33,54.25,54.28,22800.0,40.4218,40.4218,40.3623,40.3846,22800.0
2012-01-25 14:20:00,54.3,54.31,54.2,54.3,31800.0,40.3995,40.407,40.3251,40.3995,31800.0
2012-01-25 14:25:00,54.3,54.3,54.21,54.25,14900.0,40.3995,40.3995,40.3326,40.3623,14900.0
2012-01-25 14:30:00,54.26,54.37,54.26,54.34,14100.0,40.3698,40.4516,40.3698,40.4293,14100.0
2012-01-25 14:35:00,54.34,54.38,54.25,54.29,18700.0,40.4293,40.459,40.3623,40.3921,18700.0
2012-01-25 14:40:00,54.29,54.32,54.21,54.31,12100.0,40.3921,40.4144,40.3326,40.407,12100.0
2012-01-25 14:45:00,54.3,54.45,54.29,54.44,34600.0,40.3995,40.5111,40.3921,40.5037,34600.0
2012-01-25 14:50:00,54.43,54.46,54.37,54.4,72100.0,40.4962,40.5186,40.4516,40.4739,72100.0
2012-01-25 14:55:00,54.4,54.43,54.3,54.33,41500.0,40.4739,40.4962,40.3995,40.4218,41500.0
2012-01-25 15:00:00,54.33,54.34,54.22,54.27,29800.0,40.4218,40.4293,40.34,40.3772,29800.0
2012-01-25 15:05:00,54.26,54.26,54.18,54.19,14400.0,40.3698,40.3698,40.3102,40.3177,14400.0
2012-01-25 15:10:00,54.2,54.24,54.19,54.23,9200.0,40.3251,40.3549,40.3177,40.3474,9200.0
2012-01-25 15:15:00,54.23,54.3,54.22,54.27,16100.0,40.3474,40.3995,40.34,40.3772,16100.0
2012-01-25 15:20:00,54.27,54.38,54.25,54.32,38000.0,40.3772,40.459,40.3623,40.4144,38000.0
2012-01-25 15:25:00,54.32,54.36,54.29,54.3,26700.0,40.4144,40.4442,40.3921,40.3995,26700.0
2012-01-25 15:30:00,54.3,54.35,54.28,54.29,62900.0,40.3995,40.4367,40.3846,40.3921,62900.0
2012-01-25 15:35:00,54.29,54.31,54.26,54.28,24500.0,40.3921,40.407,40.3698,40.3846,24500.0
2012-01-25 15:40:00,54.27,54.35,54.27,54.3,30600.0,40.3772,40.4367,40.3772,40.3995,30600.0
2012-01-25 15:45:00,54.31,54.39,54.29,54.34,77900.0,40.407,40.4665,40.3921,40.4293,77900.0
2012-01-25 15:50:00,54.35,54.4,54.28,54.3,56600.0,40.4367,40.4739,40.3846,40.3995,56600.0
2012-01-25 15:55:00,54.29,54.33,54.25,54.28,134900.0,40.3921,40.4218,40.3623,40.3846,134900.0
2012-01-26 09:30:00,54.61,54.67,54.49,54.57,25300.0,40.6302,40.6748,40.5409,40.6004,25300.0
2012-01-26 09:35:00,54.6,54.66,54.55,54.58,32000.0,40.6227,40.6674,40.5855,40.6078,32000.0
2012-01-26 09:40:00,54.58,54.7,54.58,54.67,19900.0,40.6078,40.6971,40.6078,40.6748,19900.0
2012-01-26 09:45:00,54.66,54.93,54.66,54.91,103400.0,40.6674,40.8682,40.6674,40.8534,103400.0
2012-01-26 09:50:00,54.93,55.13,54.92,54.99,54900.0,40.8682,41.017,40.8608,40.9129,54900.0
2012-01-26 09:55:00,54.99,55.02,54.96,55.01,19700.0,40.9129,40.9352,40.8906,40.9278,19700.0
2012-01-26 10:00:00,54.99,55.01,54.86,54.9,36400.0,40.9129,40.9278,40.8162,40.8459,36400.0
2012-01-26 10:05:00,54.89,54.98,54.8,54.86,31400.0,40.8385,40.9054,40.7715,40.8162,31400.0
2012-01-26 10:10:00,54.83,54.93,54.78,54.78,27000.0,40.7938,40.8682,40.7566,40.7566,27000.0
2012-01-26 10:15:00,54.75,54.95,54.75,54.88,23500.0,40.7343,40.8831,40.7343,40.831,23500.0
2012-01-26 10:20:00,54.88,54.88,54.58,54.58,33000.0,40.831,40.831,40.6078,40.6078,33000.0
2012-01-26 10:25:00,54.57,54.65,54.5,54.61,51700.0,40.6004,40.6599,40.5483,40.6302,51700.0
2012-01-26 10:30:00,54.6,54.7,54.57,54.6,50400.0,40.6227,40.6971,40.6004,40.6227,50400.0
2012-01-26 10:35:00,54.6,54.66,54.58,54.65,54800.0,40.6227,40.6674,40.6078,40.6599,54800.0
2012-01-26 10:40:00,54.64,54.71,54.5,54.53,26100.0,40.6525,40.7046,40.5483,40.5706,26100.0
2012-01-26 10:45:00,54.55,54.6,54.47,54.58,56500.0,40.5855,40.6227,40.526,40.6078,56500.0
2012-01-26 10:50:00,54.59,54.81,54.57,54.81,32800.0,40.6153,40.779,40.6004,40.779,32800.0
2012-01-26 10:55:00,54.81,54.82,54.63,54.64,24300.0,40.779,40.7864,40.645,40.6525,24300.0
2012-01-26 11:00:00,54.64,54.66,54.56,54.63,25200.0,40.6525,40.6674,40.593,40.645,25200.0
2012-01-26 11:05:00,54.62,54.77,54.61,54.7,52900.0,40.6376,40.7492,40.6302,40.6971,52900.0
2012-01-26 11:10:00,54.69,54.79,54.67,54.77,56300.0,40.6897,40.7641,40.6748,40.7492,56300.0
2012-01-26 11:15:00,54.77,54.77,54.68,54.7,35900.0,40.7492,40.7492,40.6822,40.6971,35900.0
2012-01-26 11:20:00,54.7,54.71,54.65,54.66,21000.0,40.6971,40.7046,40.6599,40.6674,21000.0
2012-01-26 11:25:00,54.67,54.7,54.62,54.66,26500.0,40.6748,40.6971,40.6376,40.6674,26500.0
2012-01-26 11:30:00,54.66,54.75,54.63,54.73,183400.0,40.6674,40.7343,40.645,40.7194,183400.0
2012-01-26 11:35:00,54.72,54.86,54.72,54.86,43900.0,40.712,40.8162,40.712,40.8162,43900.0
2012-01-26 11:40:00,54.85,54.87,54.7,54.71,40500.0,40.8087,40.8236,40.6971,40.7046,40500.0
2012-01-26 11:45:00,54.7,54.75,54.65,54.65,18500.0,40.6971,40.7343,40.6599,40.6599,18500.0
2012-01-26 11:50:00,54.64,54.76,54.64,54.67,32400.0,40.6525,40.7418,40.6525,40.6748,32400.0
2012-01-26 11:55:00,54.66,54.67,54.59,54.61,14700.0,40.6674,40.6748,40.6153,40.6302,14700.0
2012-01-26 12:00:00,54.61,54.63,54.53,54.58,13300.0,40.6302,40.645,40.5706,40.6078,13300.0
2012-01-26 12:05:00,54.59,54.63,54.57,54.62,65100.0,40.6153,40.645,40.6004,40.6376,65100.0
2012-01-26 12:10:00,54.62,54.65,54.58,54.58,21000.0,40.6376,40.6599,40.6078,40.6078,21000.0
2012-01-26 12:15:00,54.58,54.59,54.47,54.48,21800.0,40.6078,40.6153,40.526,40.5334,21800.0
2012-01-26 12:20:00,54.47,54.5,54.42,54.44,34700.0,40.526,40.5483,40.4888,40.5037,34700.0
2012-01-26 12:25:00,54.44,54.51,54.44,54.45,12200.0,40.5037,40.5558,40.5037,40.5111,12200.0
2012-01-26 12:30:00,54.46,54.55,54.46,54.55,57900.0,40.5186,40.5855,40.5186,40.5855,57900.0
2012-01-26 12:35:00,54.56,54.68,54.56,54.64,13700.0,40.593,40.6822,40.593,40.6525,13700.0
2012-01-26 12:40:00,54.64,54.67,54.6,54.6,18800.0,40.6525,40.6748,40.6227,40.6227,18800.0
2012-01-26 12:45:00,54.61,54.61,54.53,54.54,115700.0,40.6302,40.6302,40.5706,40.5781,115700.0
2012-01-26 12:50:00,54.53,54.54,54.46,54.48,19600.0,40.5706,40.5781,40.5186,40.5334,19600.0
2012-01-26 12:55:00,54.47,54.5,54.44,54.44,24400.0,40.526,40.5483,40.5037,40.5037,24400.0
2012-01-26 13:00:00,54.45,54.49,54.4,54.4,13900.0,40.5111,40.5409,40.4739,40.4739,13900.0
2012-01-26 13:05:00,54.39,54.48,54.39,54.42,11200.0,40.4665,40.5334,40.4665,40.4888,11200.0
2012-01-26 13:10:00,54.41,54.42,54.38,54.39,11800.0,40.4814,40.4888,40.459,40.4665,11800.0
2012-01-26 13:15:00,54.41,54.42,54.35,54.35,11100.0,40.4814,40.4888,40.4367,40.4367,11100.0
2012-01-26 13:20:00,54.34,54.36,54.3,54.31,13600.0,40.4293,40.4442,40.3995,40.407,13600.0
2012-01-26 13:25:00,54.31,54.33,54.28,54.28,15200.0,40.407,40.4218,40.3846,40.3846,15200.0
2012-01-26 13:30:00,54.28,54.31,54.25,54.29,12200.0,40.3846,40.407,40.3623,40.3921,12200.0
2012-01-26 13:35:00,54.3,54.3,54.14,54.21,54500.0,40.3995,40.3995,40.2805,40.3326,54500.0
2012-01-26 13:40:00,54.21,54.28,54.19,54.2,83800.0,40.3326,40.3846,40.3177,40.3251,83800.0
2012-01-26 13:45:00,54.2,54.31,54.2,54.29,29700.0,40.3251,40.407,40.3251,40.3921,29700.0
2012-01-26 13:50:00,54.29,54.39,54.29,54.38,34600.0,40.3921,40.4665,40.3921,40.459,34600.0
2012-01-26 13:55:00,54.38,54.39,54.27,54.27,16700.0,40.459,40.4665,40.3772,40.3772,16700.0
2012-01-26 14:00:00,54.26,54.38,54.25,54.38,22100.0,40.3698,40.459,40.3623,40.459,22100.0
2012-01-26 14:05:00,54.37,54.55,54.35,54.45,94400.0,40.4516,40.5855,40.4367,40.5111,94400.0
2012-01-26 14:10:00,54.44,54.46,54.42,54.45,16200.0,40.5037,40.5186,40.4888,40.5111,16200.0
2012-01-26 14:15:00,54.45,54.46,54.31,54.41,32600.0,40.5111,40.5186,40.407,40.4814,32600.0
2012-01-26 14:20:00,54.4,54.41,54.29,54.34,47900.0,40.4739,40.4814,40.3921,40.4293,47900.0
2012-01-26 14:25:00,54.35,54.48,54.33,54.39,10600.0,40.4367,40.5334,40.4218,40.4665,10600.0
2012-01-26 14:30:00,54.38,54.46,54.34,54.46,12400.0,40.459,40.5186,40.4293,40.5186,12400.0
2012-01-26 14:35:00,54.45,54.46,54.36,54.37,53800.0,40.5111,40.5186,40.4442,40.4516,53800.0
2012-01-26 14:40:00,54.37,54.38,54.32,54.37,24800.0,40.4516,40.459,40.4144,40.4516,24800.0
2012-01-26 14:45:00,54.37,54.47,54.37,54.45,44000.0,40.4516,40.526,40.4516,40.5111,44000.0
2012-01-26 14:50:00,54.45,54.52,54.45,54.47,8100.0,40.5111,40.5632,40.5111,40.526,8100.0
2012-01-26 14:55:00,54.48,54.48,54.41,54.41,25400.0,40.5334,40.5334,40.4814,40.4814,25400.0
2012-01-26 15:00:00,54.4,54.48,54.37,54.46,42100.0,40.4739,40.5334,40.4516,40.5186,42100.0
2012-01-26 15:05:00,54.45,54.5,54.4,54.45,19900.0,40.5111,40.5483,40.4739,40.5111,19900.0
2012-01-26 15:10:00,54.45,54.56,54.45,54.54,27800.0,40.5111,40.593,40.5111,40.5781,27800.0
2012-01-26 15:15:00,54.55,54.62,54.53,54.6,54900.0,40.5855,40.6376,40.5706,40.6227,54900.0
2012-01-26 15:20:00,54.6,54.61,54.48,54.49,30100.0,40.6227,40.6302,40.5334,40.5409,30100.0
2012-01-26 15:25:00,54.48,54.51,54.35,54.35,34500.0,40.5334,40.5558,40.4367,40.4367,34500.0
2012-01-26 15:30:00,54.35,54.55,54.35,54.53,31300.0,40.4367,40.5855,40.4367,40.5706,31300.0
2012-01-26 15:35:00,54.53,54.56,54.5,54.56,14700.0,40.5706,40.593,40.5483,40.593,14700.0
2012-01-26 15:40:00,54.56,54.65,54.56,54.62,30800.0,40.593,40.6599,40.593,40.6376,30800.0
2012-01-26 15:45:00,54.6,54.68,54.58,54.65,55000.0,40.6227,40.6822,40.6078,40.6599,55000.0
2012-01-26 15:50:00,54.65,54.66,54.55,54.58,37600.0,40.6599,40.6674,40.5855,40.6078,37600.0
2012-01-26 15:55:00,54.59,54.69,54.59,54.68,92700.0,40.6153,40.6897,40.6153,40.6822,92700.0
2012-01-27 09:30:00,54.34,54.34,54.0,54.1,29200.0,40.4293,40.4293,40.1763,40.2507,29200.0
2012-01-27 09:35:00,54.07,54.33,54.06,54.25,18200.0,40.2284,40.4218,40.221,40.3623,18200.0
2012-01-27 09:40:00,54.25,54.35,54.15,54.21,45900.0,40.3623,40.4367,40.2879,40.3326,45900.0
2012-01-27 09:45:00,54.22,54.39,54.22,54.38,88100.0,40.34,40.4665,40.34,40.459,88100.0
2012-01-27 09:50:00,54.38,54.55,54.38,54.43,46700.0,40.459,40.5855,40.459,40.4962,46700.0
2012-01-27 09:55:00,54.46,54.46,54.32,54.39,28600.0,40.5186,40.5186,40.4144,40.4665,28600.0
2012-01-27 10:00:00,54.39,54.4,54.13,54.22,53400.0,40.4665,40.4739,40.273,40.34,53400.0
2012-01-27 10:05:00,54.22,54.27,54.13,54.16,68400.0,40.34,40.3772,40.273,40.2954,68400.0
2012-01-27 10:10:00,54.16,54.22,54.13,54.22,62000.0,40.2954,40.34,40.273,40.34,62000.0
2012-01-27 10:15:00,54.23,54.24,54.1,54.11,28900.0,40.3474,40.3549,40.2507,40.2582,28900.0
2012-01-27 10:20:00,54.11,54.25,54.06,54.21,20500.0,40.2582,40.3623,40.221,40.3326,20500.0
2012-01-27 10:25:00,54.21,54.22,54.09,54.11,22900.0,40.3326,40.34,40.2433,40.2582,22900.0
2012-01-27 10:30:00,54.12,54.2,54.12,54.17,27600.0,40.2656,40.3251,40.2656,40.3028,27600.0
2012-01-27 10:35:00,54.16,54.18,54.07,54.1,22300.0,40.2954,40.3102,40.2284,40.2507,22300.0
2012-01-27 10:40:00,54.09,54.18,54.07,54.16,51400.0,40.2433,40.3102,40.2284,40.2954,51400.0
2012-01-27 10:45:00,54.15,54.15,53.96,54.0,52400.0,40.2879,40.2879,40.1466,40.1763,52400.0
2012-01-27 10:50:00,54.0,54.02,53.95,53.96,32600.0,40.1763,40.1912,40.1391,40.1466,32600.0
2012-01-27 10:55:00,53.95,53.96,53.74,53.76,83500.0,40.1391,40.1466,39.9829,39.9978,83500.0
2012-01-27 11:00:00,53.78,53.82,53.75,53.76,67700.0,40.0126,40.0424,39.9903,39.9978,67700.0
2012-01-27 11:05:00,53.76,54.01,53.75,53.99,33300.0,39.9978,40.1838,39.9903,40.1689,33300.0
2012-01-27 11:10:00,53.99,54.0,53.87,53.88,40500.0,40.1689,40.1763,40.0796,40.087,40500.0
2012-01-27 11:15:00,53.89,53.91,53.87,53.87,41400.0,40.0945,40.1094,40.0796,40.0796,41400.0
2012-01-27 11:20:00,53.89,53.9,53.76,53.76,33600.0,40.0945,40.1019,39.9978,39.9978,33600.0
2012-01-27 11:25:00,53.75,53.81,53.75,53.79,38000.0,39.9903,40.035,39.9903,40.0201,38000.0
2012-01-27 11:30:00,53.8,53.84,53.7,53.73,42100.0,40.0275,40.0573,39.9531,39.9754,42100.0
2012-01-27 11:35:00,53.74,53.75,53.67,53.74,27600.0,39.9829,39.9903,39.9308,39.9829,27600.0
2012-01-27 11:40:00,53.75,53.77,53.7,53.75,20100.0,39.9903,40.0052,39.9531,39.9903,20100.0
2012-01-27 11:45:00,53.75,53.85,53.75,53.8,32100.0,39.9903,40.0647,39.9903,40.0275,32100.0
2012-01-27 11:50:00,53.81,53.81,53.78,53.8,16700.0,40.035,40.035,40.0126,40.0275,16700.0
2012-01-27 11:55:00,53.8,53.87,53.79,53.79,37400.0,40.0275,40.0796,40.0201,40.0201,37400.0
2012-01-27 12:00:00,53.79,53.8,53.78,53.79,30300.0,40.0201,40.0275,40.0126,40.0201,30300.0
2012-01-27 12:05:00,53.79,53.79,53.61,53.62,32200.0,40.0201,40.0201,39.8862,39.8936,32200.0
2012-01-27 12:10:00,53.64,53.64,53.48,53.48,48100.0,39.9085,39.9085,39.7894,39.7894,48100.0
2012-01-27 12:15:00,53.48,53.5,53.44,53.45,50300.0,39.7894,39.8043,39.7597,39.7671,50300.0
2012-01-27 12:20:00,53.44,53.55,53.44,53.52,40200.0,39.7597,39.8415,39.7597,39.8192,40200.0
2012-01-27 12:25:00,53.54,53.61,53.52,53.59,14400.0,39.8341,39.8862,39.8192,39.8713,14400.0
2012-01-27 12:30:00,53.58,53.59,53.45,53.48,25700.0,39.8638,39.8713,39.7671,39.7894,25700.0
2012-01-27 12:35:00,53.47,53.51,53.46,53.47,17100.0,39.782,39.8118,39.7746,39.782,17100.0
2012-01-27 12:40:00,53.47,53.49,53.42,53.47,15800.0,39.782,39.7969,39.7448,39.782,15800.0
2012-01-27 12:45:00,53.46,53.46,53.37,53.42,37100.0,39.7746,39.7746,39.7076,39.7448,37100.0
2012-01-27 12:50:00,53.42,53.42,53.26,53.27,25700.0,39.7448,39.7448,39.6258,39.6332,25700.0
2012-01-27 12:55:00,53.28,53.39,53.25,53.34,35200.0,39.6406,39.7225,39.6183,39.6853,35200.0
2012-01-27 13:00:00,53.34,53.53,53.31,53.5,30600.0,39.6853,39.8266,39.663,39.8043,30600.0
2012-01-27 13:05:00,53.5,53.58,53.45,53.55,22700.0,39.8043,39.8638,39.7671,39.8415,22700.0
2012-01-27 13:10:00,53.55,53.57,53.48,53.54,23800.0,39.8415,39.8564,39.7894,39.8341,23800.0
2012-01-27 13:15:00,53.52,53.69,53.52,53.61,24800.0,39.8192,39.9457,39.8192,39.8862,24800.0
2012-01-27 13:20:00,53.6,53.7,53.59,53.6,22800.0,39.8787,39.9531,39.8713,39.8787,22800.0
2012-01-27 13:25:00,53.61,53.71,53.61,53.71,20100.0,39.8862,39.9606,39.8862,39.9606,20100.0
2012-01-27 13:30:00,53.7,53.76,53.69,53.75,25400.0,39.9531,39.9978,39.9457,39.9903,25400.0
2012-01-27 13:35:00,53.75,53.85,53.75,53.77,28600.0,39.9903,40.0647,39.9903,40.0052,28600.0
2012-01-27 13:40:00,53.75,53.76,53.66,53.7,40200.0,39.9903,39.9978,39.9234,39.9531,40200.0
2012-01-27 13:45:00,53.71,53.75,53.69,53.75,13400.0,39.9606,39.9903,39.9457,39.9903,13400.0
2012-01-27 13:50:00,53.75,53.76,53.7,53.76,42800.0,39.9903,39.9978,39.9531,39.9978,42800.0
2012-01-27 13:55:00,53.75,53.75,53.67,53.69,17200.0,39.9903,39.9903,39.9308,39.9457,17200.0
2012-01-27 14:00:00,53.69,53.77,53.69,53.7,18700.0,39.9457,40.0052,39.9457,39.9531,18700.0
2012-01-27 14:05:00,53.7,53.73,53.68,53.72,22500.0,39.9531,39.9754,39.9382,39.968,22500.0
2012-01-27 14:10:00,53.73,53.73,53.69,53.69,26700.0,39.9754,39.9754,39.9457,39.9457,26700.0
2012-01-27 14:15:00,53.69,53.7,53.65,53.66,38500.0,39.9457,39.9531,39.9159,39.9234,38500.0
2012-01-27 14:20:00,53.67,53.68,53.61,53.63,39300.0,39.9308,39.9382,39.8862,39.901,39300.0
2012-01-27 14:25:00,53.63,53.64,53.61,53.62,18700.0,39.901,39.9085,39.8862,39.8936,18700.0
2012-01-27 14:30:00,53.62,53.7,53.62,53.68,21800.0,39.8936,39.9531,39.8936,39.9382,21800.0
2012-01-27 14:35:00,53.68,53.74,53.66,53.74,19100.0,39.9382,39.9829,39.9234,39.9829,19100.0
2012-01-27 14:40:00,53.74,53.77,53.71,53.73,32400.0,39.9829,40.0052,39.9606,39.9754,32400.0
2012-01-27 14:45:00,53.74,53.78,53.71,53.78,17500.0,39.9829,40.0126,39.9606,40.0126,17500.0
2012-01-27 14:50:00,53.79,53.9,53.79,53.89,36000.0,40.0201,40.1019,40.0201,40.0945,36000.0
2012-01-27 14:55:00,53.9,53.96,53.87,53.87,27500.0,40.1019,40.1466,40.0796,40.0796,27500.0
2012-01-27 15:00:00,53.87,53.89,53.85,53.87,23200.0,40.0796,40.0945,40.0647,40.0796,23200.0
2012-01-27 15:05:00,53.86,53.89,53.84,53.87,34400.0,40.0722,40.0945,40.0573,40.0796,34400.0
2012-01-27 15:10:00,53.88,53.89,53.84,53.87,24100.0,40.087,40.0945,40.0573,40.0796,24100.0
2012-01-27 15:15:00,53.87,53.97,53.87,53.91,30000.0,40.0796,40.154,40.0796,40.1094,30000.0
2012-01-27 15:20:00,53.91,53.98,53.8,53.81,53700.0,40.1094,40.1614,40.0275,40.035,53700.0
2012-01-27 15:25:00,53.81,53.95,53.8,53.92,25400.0,40.035,40.1391,40.0275,40.1168,25400.0
2012-01-27 15:30:00,53.93,53.95,53.88,53.88,29500.0,40.1242,40.1391,40.087,40.087,29500.0
2012-01-27 15:35:00,53.88,53.88,53.8,53.8,58300.0,40.087,40.087,40.0275,40.0275,58300.0
2012-01-27 15:40:00,53.8,53.8,53.72,53.78,50100.0,40.0275,40.0275,39.968,40.0126,50100.0
2012-01-27 15:45:00,53.77,53.78,53.68,53.68,95400.0,40.0052,40.0126,39.9382,39.9382,95400.0
2012-01-27 15:50:00,53.69,53.72,53.67,53.7,104200.0,39.9457,39.968,39.9308,39.9531,104200.0
2012-01-27 15:55:00,53.69,53.77,53.68,53.69,227100.0,39.9457,40.0052,39.9382,39.9457,227100.0
2012-01-30 09:30:00,52.96,52.96,52.57,52.67,33600.0,39.4025,39.4025,39.1124,39.1868,33600.0
2012-01-30 09:35:00,52.67,52.74,52.56,52.6,13100.0,39.1868,39.2389,39.1049,39.1347,13100.0
2012-01-30 09:40:00,52.56,52.79,52.55,52.77,19700.0,39.1049,39.2761,39.0975,39.2612,19700.0
2012-01-30 09:45:00,52.76,52.78,52.32,52.32,74800.0,39.2537,39.2686,38.9264,38.9264,74800.0
2012-01-30 09:50:00,52.31,52.46,52.29,52.38,66800.0,38.9189,39.0305,38.9041,38.971,66800.0
2012-01-30 09:55:00,52.39,52.5,52.37,52.48,32800.0,38.9785,39.0603,38.9636,39.0454,32800.0
2012-01-30 10:00:00,52.46,52.5,52.31,52.47,39000.0,39.0305,39.0603,38.9189,39.038,39000.0
2012-01-30 10:05:00,52.47,52.52,52.32,52.43,27600.0,39.038,39.0752,38.9264,39.0082,27600.0
2012-01-30 10:10:00,52.43,52.43,52.32,52.37,20000.0,39.0082,39.0082,38.9264,38.9636,20000.0
2012-01-30 10:15:00,52.38,52.65,52.37,52.63,20200.0,38.971,39.1719,38.9636,39.157,20200.0
2012-01-30 10:20:00,52.64,52.73,52.63,52.68,14500.0,39.1645,39.2314,39.157,39.1942,14500.0
2012-01-30 10:25:00,52.69,52.69,52.62,52.65,11200.0,39.2017,39.2017,39.1496,39.1719,11200.0
2012-01-30 10:30:00,52.64,52.76,52.64,52.74,21300.0,39.1645,39.2537,39.1645,39.2389,21300.0
2012-01-30 10:35:00,52.74,52.8,52.67,52.71,20400.0,39.2389,39.2835,39.1868,39.2165,20400.0
2012-01-30 10:40:00,52.71,52.85,52.7,52.83,21800.0,39.2165,39.3207,39.2091,39.3058,21800.0
2012-01-30 10:45:00,52.83,52.87,52.8,52.87,14200.0,39.3058,39.3356,39.2835,39.3356,14200.0
2012-01-30 10:50:00,52.87,52.95,52.82,52.83,16500.0,39.3356,39.3951,39.2984,39.3058,16500.0
2012-01-30 10:55:00,52.85,52.85,52.79,52.79,9000.0,39.3207,39.3207,39.2761,39.2761,9000.0
2012-01-30 11:00:00,52.8,52.95,52.8,52.93,19600.0,39.2835,39.3951,39.2835,39.3802,19600.0
2012-01-30 11:05:00,52.93,52.99,52.91,52.99,11600.0,39.3802,39.4249,39.3653,39.4249,11600.0
2012-01-30 11:10:00,53.0,53.02,52.93,52.96,19000.0,39.4323,39.4472,39.3802,39.4025,19000.0
2012-01-30 11:15:00,52.96,53.04,52.96,53.03,11300.0,39.4025,39.4621,39.4025,39.4546,11300.0
2012-01-30 11:20:00,53.04,53.1,53.04,53.09,6200.0,39.4621,39.5067,39.4621,39.4993,6200.0
2012-01-30 11:25:00,53.09,53.14,53.08,53.11,4700.0,39.4993,39.5365,39.4918,39.5141,4700.0
2012-01-30 11:30:00,53.09,53.14,53.07,53.14,10200.0,39.4993,39.5365,39.4844,39.5365,10200.0
2012-01-30 11:35:00,53.15,53.24,53.15,53.24,9900.0,39.5439,39.6109,39.5439,39.6109,9900.0
2012-01-30 11:40:00,53.24,53.25,53.13,53.15,18300.0,39.6109,39.6183,39.529,39.5439,18300.0
2012-01-30 11:45:00,53.15,53.19,53.12,53.18,11600.0,39.5439,39.5737,39.5216,39.5662,11600.0
2012-01-30 11:50:00,53.18,53.21,53.15,53.2,10100.0,39.5662,39.5886,39.5439,39.5811,10100.0
2012-01-30 11:55:00,53.18,53.18,53.11,53.14,9300.0,39.5662,39.5662,39.5141,39.5365,9300.0
2012-01-30 12:00:00,53.13,53.15,53.13,53.15,4900.0,39.529,39.5439,39.529,39.5439,4900.0
2012-01-30 12:05:00,53.16,53.2,53.16,53.18,6600.0,39.5514,39.5811,39.5514,39.5662,6600.0
2012-01-30 12:10:00,53.19,53.22,53.18,53.19,4900.0,39.5737,39.596,39.5662,39.5737,4900.0
2012-01-30 12:15:00,53.19,53.21,53.19,53.19,10000.0,39.5737,39.5886,39.5737,39.5737,10000.0
2012-01-30 12:20:00,53.19,53.23,53.15,53.22,9700.0,39.5737,39.6034,39.5439,39.596,9700.0
2012-01-30 12:25:00,53.22,53.23,53.18,53.2,17600.0,39.596,39.6034,39.5662,39.5811,17600.0
2012-01-30 12:30:00,53.2,53.21,53.16,53.16,5700.0,39.5811,39.5886,39.5514,39.5514,5700.0
2012-01-30 12:35:00,53.15,53.15,53.09,53.12,12100.0,39.5439,39.5439,39.4993,39.5216,12100.0
2012-01-30 12:40:00,53.12,53.17,53.12,53.15,14700.0,39.5216,39.5588,39.5216,39.5439,14700.0
2012-01-30 12:45:00,53.15,53.15,53.1,53.11,14200.0,39.5439,39.5439,39.5067,39.5141,14200.0
2012-01-30 12:50:00,53.11,53.19,53.11,53.17,12600.0,39.5141,39.5737,39.5141,39.5588,12600.0
2012-01-30 12:55:00,53.16,53.26,53.16,53.26,9500.0,39.5514,39.6258,39.5514,39.6258,9500.0
2012-01-30 13:00:00,53.26,53.28,53.22,53.27,18400.0,39.6258,39.6406,39.596,39.6332,18400.0
2012-01-30 13:05:00,53.26,53.27,53.19,53.2,13000.0,39.6258,39.6332,39.5737,39.5811,13000.0
2012-01-30 13:10:00,53.2,53.21,53.16,53.2,14400.0,39.5811,39.5886,39.5514,39.5811,14400.0
2012-01-30 13:15:00,53.2,53.21,53.19,53.2,10600.0,39.5811,39.5886,39.5737,39.5811,10600.0
2012-01-30 13:20:00,53.2,53.42,53.19,53.42,12200.0,39.5811,39.7448,39.5737,39.7448,12200.0
2012-01-30 13:25:00,53.41,53.41,53.32,53.37,12400.0,39.7374,39.7374,39.6704,39.7076,12400.0
2012-01-30 13:30:00,53.39,53.43,53.37,53.41,19900.0,39.7225,39.7522,39.7076,39.7374,19900.0
2012-01-30 13:35:00,53.41,53.48,53.4,53.45,17500.0,39.7374,39.7894,39.7299,39.7671,17500.0
2012-01-30 13:40:00,53.45,53.5,53.44,53.5,15500.0,39.7671,39.8043,39.7597,39.8043,15500.0
2012-01-30 13:45:00,53.5,53.57,53.5,53.52,13900.0,39.8043,39.8564,39.8043,39.8192,13900.0
2012-01-30 13:50:00,53.52,53.52,53.48,53.51,13100.0,39.8192,39.8192,39.7894,39.8118,13100.0
2012-01-30 13:55:00,53.51,53.57,53.5,53.56,13300.0,39.8118,39.8564,39.8043,39.849,13300.0
2012-01-30 14:00:00,53.56,53.56,53.49,53.5,21200.0,39.849,39.849,39.7969,39.8043,21200.0
2012-01-30 14:05:00,53.5,53.63,53.5,53.61,14500.0,39.8043,39.901,39.8043,39.8862,14500.0
2012-01-30 14:10:00,53.6,53.72,53.6,53.62,28000.0,39.8787,39.968,39.8787,39.8936,28000.0
2012-01-30 14:15:00,53.61,53.74,53.61,53.67,22200.0,39.8862,39.9829,39.8862,39.9308,22200.0
2012-01-30 14:20:00,53.67,53.67,53.59,53.59,9900.0,39.9308,39.9308,39.8713,39.8713,9900.0
2012-01-30 14:25:00,53.58,53.59,53.54,53.54,7700.0,39.8638,39.8713,39.8341,39.8341,7700.0
2012-01-30 14:30:00,53.53,53.53,53.49,53.5,16600.0,39.8266,39.8266,39.7969,39.8043,16600.0
2012-01-30 14:35:00,53.5,53.51,53.47,53.48,9600.0,39.8043,39.8118,39.782,39.7894,9600.0
2012-01-30 14:40:00,53.48,53.48,53.45,53.48,15400.0,39.7894,39.7894,39.7671,39.7894,15400.0
2012-01-30 14:45:00,53.48,53.49,53.37,53.38,23000.0,39.7894,39.7969,39.7076,39.715,23000.0
2012-01-30 14:50:00,53.38,53.4,53.27,53.28,16300.0,39.715,39.7299,39.6332,39.6406,16300.0
2012-01-30 14:55:00,53.28,53.34,53.27,53.32,18900.0,39.6406,39.6853,39.6332,39.6704,18900.0
2012-01-30 15:00:00,53.32,53.32,53.19,53.21,33900.0,39.6704,39.6704,39.5737,39.5886,33900.0
2012-01-30 15:05:00,53.21,53.32,53.2,53.25,18500.0,39.5886,39.6704,39.5811,39.6183,18500.0
2012-01-30 15:10:00,53.25,53.35,53.25,53.32,10800.0,39.6183,39.6927,39.6183,39.6704,10800.0
2012-01-30 15:15:00,53.31,53.41,53.31,53.34,12200.0,39.663,39.7374,39.663,39.6853,12200.0
2012-01-30 15:20:00,53.33,53.42,53.32,53.4,10500.0,39.6778,39.7448,39.6704,39.7299,10500.0
2012-01-30 15:25:00,53.4,53.48,53.38,53.47,12500.0,39.7299,39.7894,39.715,39.782,12500.0
2012-01-30 15:30:00,53.48,53.5,53.31,53.31,19500.0,39.7894,39.8043,39.663,39.663,19500.0
2012-01-30 15:35:00,53.32,53.34,53.25,53.31,23500.0,39.6704,39.6853,39.6183,39.663,23500.0
2012-01-30 15:40:00,53.32,53.37,53.22,53.22,26100.0,39.6704,39.7076,39.596,39.596,26100.0
2012-01-30 15:45:00,53.21,53.29,53.18,53.26,29400.0,39.5886,39.6481,39.5662,39.6258,29400.0
2012-01-30 15:50:00,53.26,53.29,53.22,53.23,29200.0,39.6258,39.6481,39.596,39.6034,29200.0
2012-01-30 15:55:00,53.23,53.31,53.21,53.29,69800.0,39.6034,39.663,39.5886,39.6481,69800.0
2012-01-31 09:30:00,53.46,53.64,53.28,53.62,56500.0,39.7746,39.9085,39.6406,39.8936,56500.0
2012-01-31 09:35:00,53.59,53.62,53.41,53.51,32000.0,39.8713,39.8936,39.7374,39.8118,32000.0
2012-01-31 09:40:00,53.51,53.54,53.32,53.4,255500.0,39.8118,39.8341,39.6704,39.7299,255500.0
2012-01-31 09:45:00,53.39,53.43,53.23,53.23,38200.0,39.7225,39.7522,39.6034,39.6034,38200.0
2012-01-31 09:50:00,53.23,53.29,53.12,53.12,30200.0,39.6034,39.6481,39.5216,39.5216,30200.0
2012-01-31 09:55:00,53.11,53.15,52.99,53.05,40200.0,39.5141,39.5439,39.4249,39.4695,40200.0
2012-01-31 10:00:00,53.14,53.15,52.82,53.06,178000.0,39.5365,39.5439,39.2984,39.4769,178000.0
2012-01-31 10:05:00,53.07,53.13,53.03,53.07,47400.0,39.4844,39.529,39.4546,39.4844,47400.0
2012-01-31 10:10:00,53.08,53.15,53.05,53.14,104900.0,39.4918,39.5439,39.4695,39.5365,104900.0
2012-01-31 10:15:00,53.15,53.16,52.99,53.04,56500.0,39.5439,39.5514,39.4249,39.4621,56500.0
2012-01-31 10:20:00,53.06,53.13,53.02,53.13,28500.0,39.4769,39.529,39.4472,39.529,28500.0
2012-01-31 10:25:00,53.14,53.16,53.05,53.05,12100.0,39.5365,39.5514,39.4695,39.4695,12100.0
2012-01-31 10:30:00,53.04,53.07,52.99,53.03,14600.0,39.4621,39.4844,39.4249,39.4546,14600.0
2012-01-31 10:35:00,53.02,53.06,52.95,53.02,55500.0,39.4472,39.4769,39.3951,39.4472,55500.0
2012-01-31 10:40:00,53.02,53.18,53.0,53.18,24500.0,39.4472,39.5662,39.4323,39.5662,24500.0
2012-01-31 10:45:00,53.18,53.18,53.05,53.11,34400.0,39.5662,39.5662,39.4695,39.5141,34400.0
2012-01-31 10:50:00,53.1,53.14,53.04,53.12,82500.0,39.5067,39.5365,39.4621,39.5216,82500.0
2012-01-31 10:55:00,53.12,53.16,53.09,53.16,26800.0,39.5216,39.5514,39.4993,39.5514,26800.0
2012-01-31 11:00:00,53.15,53.21,53.1,53.2,46500.0,39.5439,39.5886,39.5067,39.5811,46500.0
2012-01-31 11:05:00,53.2,53.2,53.12,53.15,20500.0,39.5811,39.5811,39.5216,39.5439,20500.0
2012-01-31 11:10:00,53.15,53.15,53.05,53.11,42900.0,39.5439,39.5439,39.4695,39.5141,42900.0
2012-01-31 11:15:00,53.11,53.17,53.08,53.17,21000.0,39.5141,39.5588,39.4918,39.5588,21000.0
2012-01-31 11:20:00,53.16,53.16,53.1,53.12,15100.0,39.5514,39.5514,39.5067,39.5216,15100.0
2012-01-31 11:25:00,53.12,53.14,53.03,53.03,11600.0,39.5216,39.5365,39.4546,39.4546,11600.0
2012-01-31 11:30:00,53.03,53.13,52.97,53.09,39500.0,39.4546,39.529,39.41,39.4993,39500.0
2012-01-31 11:35:00,53.08,53.23,53.08,53.16,19200.0,39.4918,39.6034,39.4918,39.5514,19200.0
2012-01-31 11:40:00,53.15,53.18,53.14,53.16,10100.0,39.5439,39.5662,39.5365,39.5514,10100.0
2012-01-31 11:45:00,53.18,53.22,53.09,53.14,9300.0,39.5662,39.596,39.4993,39.5365,9300.0
2012-01-31 11:50:00,53.13,53.13,53.01,53.06,30700.0,39.529,39.529,39.4397,39.4769,30700.0
2012-01-31 11:55:00,53.04,53.22,53.04,53.09,14000.0,39.4621,39.596,39.4621,39.4993,14000.0
2012-01-31 12:00:00,53.08,53.18,53.06,53.18,14900.0,39.4918,39.5662,39.4769,39.5662,14900.0
2012-01-31 12:05:00,53.18,53.18,53.09,53.09,9400.0,39.5662,39.5662,39.4993,39.4993,9400.0
2012-01-31 12:10:00,53.1,53.16,53.1,53.14,5800.0,39.5067,39.5514,39.5067,39.5365,5800.0
2012-01-31 12:15:00,53.14,53.35,53.14,53.32,21300.0,39.5365,39.6927,39.5365,39.6704,21300.0
2012-01-31 12:20:00,53.33,53.38,53.31,53.33,15700.0,39.6778,39.715,39.663,39.6778,15700.0
2012-01-31 12:25:00,53.34,53.38,53.34,53.37,9100.0,39.6853,39.715,39.6853,39.7076,9100.0
2012-01-31 12:30:00,53.36,53.38,53.3,53.36,31200.0,39.7002,39.715,39.6555,39.7002,31200.0
2012-01-31 12:35:00,53.35,53.49,53.33,53.45,8800.0,39.6927,39.7969,39.6778,39.7671,8800.0
2012-01-31 12:40:00,53.44,53.44,53.28,53.29,11000.0,39.7597,39.7597,39.6406,39.6481,11000.0
2012-01-31 12:45:00,53.29,53.35,53.29,53.32,3400.0,39.6481,39.6927,39.6481,39.6704,3400.0
2012-01-31 12:50:00,53.31,53.35,53.27,53.33,5700.0,39.663,39.6927,39.6332,39.6778,5700.0
2012-01-31 12:55:00,53.33,53.34,53.23,53.26,3700.0,39.6778,39.6853,39.6034,39.6258,3700.0
2012-01-31 13:00:00,53.25,53.34,53.23,53.32,4900.0,39.6183,39.6853,39.6034,39.6704,4900.0
2012-01-31 13:05:00,53.33,53.33,53.28,53.29,4600.0,39.6778,39.6778,39.6406,39.6481,4600.0
2012-01-31 13:10:00,53.3,53.36,53.3,53.3,5900.0,39.6555,39.7002,39.6555,39.6555,5900.0
2012-01-31 13:15:00,53.3,53.36,53.3,53.34,6600.0,39.6555,39.7002,39.6555,39.6853,6600.0
2012-01-31 13:20:00,53.34,53.39,53.33,53.39,4900.0,39.6853,39.7225,39.6778,39.7225,4900.0
2012-01-31 13:25:00,53.38,53.45,53.38,53.44,9600.0,39.715,39.7671,39.715,39.7597,9600.0
2012-01-31 13:30:00,53.44,53.45,53.33,53.35,9100.0,39.7597,39.7671,39.6778,39.6927,9100.0
2012-01-31 13:35:00,53.35,53.36,53.3,53.34,13800.0,39.6927,39.7002,39.6555,39.6853,13800.0
2012-01-31 13:40:00,53.33,53.36,53.3,53.35,10400.0,39.6778,39.7002,39.6555,39.6927,10400.0
2012-01-31 13:45:00,53.35,53.39,53.32,53.32,10300.0,39.6927,39.7225,39.6704,39.6704,10300.0
2012-01-31 13:50:00,53.33,53.36,53.31,53.34,28000.0,39.6778,39.7002,39.663,39.6853,28000.0
2012-01-31 13:55:00,53.36,53.41,53.34,53.38,15200.0,39.7002,39.7374,39.6853,39.715,15200.0
2012-01-31 14:00:00,53.38,53.41,53.38,53.4,22500.0,39.715,39.7374,39.715,39.7299,22500.0
2012-01-31 14:05:00,53.41,53.44,53.39,53.43,13700.0,39.7374,39.7597,39.7225,39.7522,13700.0
2012-01-31 14:10:00,53.41,53.56,53.39,53.54,15900.0,39.7374,39.849,39.7225,39.8341,15900.0
2012-01-31 14:15:00,53.5,53.52,53.45,53.52,13400.0,39.8043,39.8192,39.7671,39.8192,13400.0
2012-01-31 14:20:00,53.52,53.59,53.51,53.51,17600.0,39.8192,39.8713,39.8118,39.8118,17600.0
2012-01-31 14:25:00,53.51,53.56,53.43,53.44,28400.0,39.8118,39.849,39.7522,39.7597,28400.0
2012-01-31 14:30:00,53.44,53.49,53.38,53.38,30000.0,39.7597,39.7969,39.715,39.715,30000.0
2012-01-31 14:35:00,53.38,53.44,53.37,53.44,16100.0,39.715,39.7597,39.7076,39.7597,16100.0
2012-01-31 14:40:00,53.44,53.46,53.44,53.44,24200.0,39.7597,39.7746,39.7597,39.7597,24200.0
2012-01-31 14:45:00,53.44,53.45,53.37,53.37,43300.0,39.7597,39.7671,39.7076,39.7076,43300.0
2012-01-31 14:50:00,53.39,53.46,53.39,53.45,19700.0,39.7225,39.7746,39.7225,39.7671,19700.0
2012-01-31 14:55:00,53.45,53.45,53.38,53.43,25300.0,39.7671,39.7671,39.715,39.7522,25300.0
2012-01-31 15:00:00,53.43,53.44,53.35,53.37,25100.0,39.7522,39.7597,39.6927,39.7076,25100.0
2012-01-31 15:05:00,53.37,53.43,53.35,53.43,38200.0,39.7076,39.7522,39.6927,39.7522,38200.0
2012-01-31 15:10:00,53.44,53.51,53.33,53.5,26700.0,39.7597,39.8118,39.6778,39.8043,26700.0
2012-01-31 15:15:00,53.48,53.54,53.46,53.47,13500.0,39.7894,39.8341,39.7746,39.782,13500.0
2012-01-31 15:20:00,53.47,53.51,53.39,53.4,17300.0,39.782,39.8118,39.7225,39.7299,17300.0
2012-01-31 15:25:00,53.41,53.51,53.41,53.5,20600.0,39.7374,39.8118,39.7374,39.8043,20600.0
2012-01-31 15:30:00,53.49,53.55,53.47,53.48,29300.0,39.7969,39.8415,39.782,39.7894,29300.0
2012-01-31 15:35:00,53.47,53.53,53.45,53.51,22900.0,39.782,39.8266,39.7671,39.8118,22900.0
2012-01-31 15:40:00,53.51,53.56,53.45,53.47,35300.0,39.8118,39.849,39.7671,39.782,35300.0
2012-01-31 15:45:00,53.46,53.55,53.43,53.55,116800.0,39.7746,39.8415,39.7522,39.8415,116800.0
2012-01-31 15:50:00,53.55,53.56,53.48,53.5,122400.0,39.8415,39.849,39.7894,39.8043,122400.0
2012-01-31 15:55:00,53.5,53.65,53.49,53.54,239400.0,39.8043,39.9159,39.7969,39.8341,239400.0
2012-02-01 09:30:00,54.94,55.0,54.55,54.98,60200.0,40.8757,40.9203,40.5855,40.9054,60200.0
2012-02-01 09:35:00,54.97,54.99,54.42,54.42,45000.0,40.898,40.9129,40.4888,40.4888,45000.0
2012-02-01 09:40:00,54.4,54.44,53.95,54.05,38700.0,40.4739,40.5037,40.1391,40.2135,38700.0
2012-02-01 09:45:00,54.06,54.19,54.0,54.19,107700.0,40.221,40.3177,40.1763,40.3177,107700.0
2012-02-01 09:50:00,54.2,54.5,54.2,54.29,39400.0,40.3251,40.5483,40.3251,40.3921,39400.0
2012-02-01 09:55:00,54.3,54.51,54.3,54.43,31000.0,40.3995,40.5558,40.3995,40.4962,31000.0
2012-02-01 10:00:00,54.43,54.55,54.24,54.52,37800.0,40.4962,40.5855,40.3549,40.5632,37800.0
2012-02-01 10:05:00,54.53,54.78,54.51,54.75,33600.0,40.5706,40.7566,40.5558,40.7343,33600.0
2012-02-01 10:10:00,54.76,54.89,54.63,54.89,31600.0,40.7418,40.8385,40.645,40.8385,31600.0
2012-02-01 10:15:00,54.9,55.0,54.86,54.93,29600.0,40.8459,40.9203,40.8162,40.8682,29600.0
2012-02-01 10:20:00,54.93,54.98,54.83,54.89,40500.0,40.8682,40.9054,40.7938,40.8385,40500.0
2012-02-01 10:25:00,54.88,54.94,54.82,54.86,22700.0,40.831,40.8757,40.7864,40.8162,22700.0
2012-02-01 10:30:00,54.85,54.89,54.8,54.8,24400.0,40.8087,40.8385,40.7715,40.7715,24400.0
2012-02-01 10:35:00,54.82,54.94,54.81,54.84,48700.0,40.7864,40.8757,40.779,40.8013,48700.0
2012-02-01 10:40:00,54.84,54.88,54.81,54.86,62100.0,40.8013,40.831,40.779,40.8162,62100.0
2012-02-01 10:45:00,54.87,54.99,54.82,54.97,65900.0,40.8236,40.9129,40.7864,40.898,65900.0
2012-02-01 10:50:00,54.98,54.99,54.87,54.89,35500.0,40.9054,40.9129,40.8236,40.8385,35500.0
2012-02-01 10:55:00,54.89,54.96,54.82,54.86,44200.0,40.8385,40.8906,40.7864,40.8162,44200.0
2012-02-01 11:00:00,54.87,54.87,54.73,54.73,58900.0,40.8236,40.8236,40.7194,40.7194,58900.0
2012-02-01 11:05:00,54.73,54.95,54.72,54.94,71600.0,40.7194,40.8831,40.712,40.8757,71600.0
2012-02-01 11:10:00,54.95,55.0,54.91,54.92,66500.0,40.8831,40.9203,40.8534,40.8608,66500.0
2012-02-01 11:15:00,54.92,54.93,54.77,54.81,59700.0,40.8608,40.8682,40.7492,40.779,59700.0
2012-02-01 11:20:00,54.82,54.86,54.79,54.79,29700.0,40.7864,40.8162,40.7641,40.7641,29700.0
2012-02-01 11:25:00,54.79,54.85,54.78,54.8,43500.0,40.7641,40.8087,40.7566,40.7715,43500.0
2012-02-01 11:30:00,54.8,54.84,54.78,54.83,36600.0,40.7715,40.8013,40.7566,40.7938,36600.0
2012-02-01 11:35:00,54.83,54.85,54.77,54.82,37300.0,40.7938,40.8087,40.7492,40.7864,37300.0
2012-02-01 11:40:00,54.84,54.84,54.78,54.83,44000.0,40.8013,40.8013,40.7566,40.7938,44000.0
2012-02-01 11:45:00,54.83,54.88,54.81,54.82,77600.0,40.7938,40.831,40.779,40.7864,77600.0
2012-02-01 11:50:00,54.83,54.88,54.81,54.88,44200.0,40.7938,40.831,40.779,40.831,44200.0
2012-02-01 11:55:00,54.88,54.92,54.82,54.82,31600.0,40.831,40.8608,40.7864,40.7864,31600.0
2012-02-01 12:00:00,54.82,54.89,54.81,54.87,22800.0,40.7864,40.8385,40.779,40.8236,22800.0
2012-02-01 12:05:00,54.88,55.0,54.87,54.99,18100.0,40.831,40.9203,40.8236,40.9129,18100.0
2012-02-01 12:10:00,54.98,55.0,54.97,54.99,17600.0,40.9054,40.9203,40.898,40.9129,17600.0
2012-02-01 12:15:00,54.99,55.27,54.99,55.17,62200.0,40.9129,41.1212,40.9129,41.0468,62200.0
2012-02-01 12:20:00,55.19,55.35,55.17,55.34,28700.0,41.0617,41.1807,41.0468,41.1733,28700.0
2012-02-01 12:25:00,55.34,55.38,55.3,55.35,15100.0,41.1733,41.203,41.1435,41.1807,15100.0
2012-02-01 12:30:00,55.36,55.39,55.25,55.27,13900.0,41.1882,41.2105,41.1063,41.1212,13900.0
2012-02-01 12:35:00,55.27,55.27,55.18,55.21,18800.0,41.1212,41.1212,41.0542,41.0766,18800.0
2012-02-01 12:40:00,55.21,55.21,55.11,55.15,65900.0,41.0766,41.0766,41.0022,41.0319,65900.0
2012-02-01 12:45:00,55.16,55.22,55.15,55.17,20000.0,41.0394,41.084,41.0319,41.0468,20000.0
2012-02-01 12:50:00,55.18,55.2,55.16,55.18,23400.0,41.0542,41.0691,41.0394,41.0542,23400.0
2012-02-01 12:55:00,55.18,55.21,55.15,55.15,19400.0,41.0542,41.0766,41.0319,41.0319,19400.0
2012-02-01 13:00:00,55.15,55.18,55.15,55.16,14400.0,41.0319,41.0542,41.0319,41.0394,14400.0
2012-02-01 13:05:00,55.16,55.16,55.06,55.07,19100.0,41.0394,41.0394,40.965,40.9724,19100.0
2012-02-01 13:10:00,55.07,55.14,55.07,55.12,25800.0,40.9724,41.0245,40.9724,41.0096,25800.0
2012-02-01 13:15:00,55.12,55.13,55.09,55.12,25500.0,41.0096,41.017,40.9873,41.0096,25500.0
2012-02-01 13:20:00,55.13,55.17,55.11,55.14,38800.0,41.017,41.0468,41.0022,41.0245,38800.0
2012-02-01 13:25:00,55.13,55.15,55.1,55.15,13000.0,41.017,41.0319,40.9947,41.0319,13000.0
2012-02-01 13:30:00,55.15,55.24,55.14,55.23,24400.0,41.0319,41.0989,41.0245,41.0914,24400.0
2012-02-01 13:35:00,55.23,55.4,55.23,55.39,21100.0,41.0914,41.2179,41.0914,41.2105,21100.0
2012-02-01 13:40:00,55.39,55.39,55.22,55.22,27400.0,41.2105,41.2105,41.084,41.084,27400.0
2012-02-01 13:45:00,55.23,55.31,55.23,55.29,26500.0,41.0914,41.151,41.0914,41.1361,26500.0
2012-02-01 13:50:00,55.28,55.28,55.22,55.22,15900.0,41.1286,41.1286,41.084,41.084,15900.0
2012-02-01 13:55:00,55.22,55.28,55.22,55.28,14200.0,41.084,41.1286,41.084,41.1286,14200.0
2012-02-01 14:00:00,55.28,55.3,55.24,55.24,23700.0,41.1286,41.1435,41.0989,41.0989,23700.0
2012-02-01 14:05:00,55.24,55.25,55.18,55.19,42300.0,41.0989,41.1063,41.0542,41.0617,42300.0
2012-02-01 14:10:00,55.18,55.19,54.98,54.98,45100.0,41.0542,41.0617,40.9054,40.9054,45100.0
2012-02-01 14:15:00,54.98,55.01,54.96,54.99,87400.0,40.9054,40.9278,40.8906,40.9129,87400.0
2012-02-01 14:20:00,54.98,55.03,54.96,55.02,87500.0,40.9054,40.9426,40.8906,40.9352,87500.0
2012-02-01 14:25:00,55.03,55.03,54.99,55.02,35400.0,40.9426,40.9426,40.9129,40.9352,35400.0
2012-02-01 14:30:00,55.01,55.03,54.98,55.0,35400.0,40.9278,40.9426,40.9054,40.9203,35400.0
2012-02-01 14:35:00,55.0,55.17,54.99,55.13,22900.0,40.9203,41.0468,40.9129,41.017,22900.0
2012-02-01 14:40:00,55.13,55.19,55.11,55.11,29600.0,41.017,41.0617,41.0022,41.0022,29600.0
2012-02-01 14:45:00,55.11,55.11,54.99,55.0,36000.0,41.0022,41.0022,40.9129,40.9203,36000.0
2012-02-01 14:50:00,55.0,55.1,54.99,55.1,90900.0,40.9203,40.9947,40.9129,40.9947,90900.0
2012-02-01 14:55:00,55.09,55.12,55.08,55.09,22200.0,40.9873,41.0096,40.9798,40.9873,22200.0
2012-02-01 15:00:00,55.09,55.09,55.01,55.04,57700.0,40.9873,40.9873,40.9278,40.9501,57700.0
2012-02-01 15:05:00,55.04,55.08,55.04,55.08,45000.0,40.9501,40.9798,40.9501,40.9798,45000.0
2012-02-01 15:10:00,55.08,55.13,55.02,55.04,55700.0,40.9798,41.017,40.9352,40.9501,55700.0
2012-02-01 15:15:00,55.04,55.14,55.02,55.14,37500.0,40.9501,41.0245,40.9352,41.0245,37500.0
2012-02-01 15:20:00,55.13,55.18,55.05,55.15,50800.0,41.017,41.0542,40.9575,41.0319,50800.0
2012-02-01 15:25:00,55.15,55.16,55.1,55.14,26200.0,41.0319,41.0394,40.9947,41.0245,26200.0
2012-02-01 15:30:00,55.15,55.15,54.87,54.87,59900.0,41.0319,41.0319,40.8236,40.8236,59900.0
2012-02-01 15:35:00,54.87,54.94,54.83,54.85,42100.0,40.8236,40.8757,40.7938,40.8087,42100.0
2012-02-01 15:40:00,54.85,54.87,54.78,54.78,72800.0,40.8087,40.8236,40.7566,40.7566,72800.0
2012-02-01 15:45:00,54.79,54.9,54.78,54.89,49700.0,40.7641,40.8459,40.7566,40.8385,49700.0
2012-02-01 15:50:00,54.89,55.0,54.84,54.84,60700.0,40.8385,40.9203,40.8013,40.8013,60700.0
2012-02-01 15:55:00,54.83,54.85,54.78,54.81,143500.0,40.7938,40.8087,40.7566,40.779,143500.0
2012-02-02 09:30:00,51.17,51.5,50.95,51.0,289400.0,38.0708,38.3163,37.9071,37.9443,289400.0
2012-02-02 09:35:00,51.0,51.04,49.83,49.95,349700.0,37.9443,37.9741,37.0738,37.1631,349700.0
2012-02-02 09:40:00,49.95,50.02,49.27,49.28,209100.0,37.1631,37.2152,36.6572,36.6646,209100.0
2012-02-02 09:45:00,49.28,50.0,49.14,50.0,290400.0,36.6646,37.2003,36.5604,37.2003,290400.0
2012-02-02 09:50:00,49.98,50.35,49.8,50.34,307600.0,37.1854,37.4607,37.0515,37.4533,307600.0
2012-02-02 09:55:00,50.34,50.46,50.23,50.25,206200.0,37.4533,37.5425,37.3714,37.3863,206200.0
2012-02-02 10:00:00,50.25,50.34,50.0,50.21,264400.0,37.3863,37.4533,37.2003,37.3565,264400.0
2012-02-02 10:05:00,50.2,50.33,50.14,50.22,264900.0,37.3491,37.4458,37.3045,37.364,264900.0
2012-02-02 10:10:00,50.24,50.25,50.09,50.18,88800.0,37.3789,37.3863,37.2673,37.3342,88800.0
2012-02-02 10:15:00,50.18,50.3,50.11,50.25,218300.0,37.3342,37.4235,37.2821,37.3863,218300.0
2012-02-02 10:20:00,50.23,50.35,50.19,50.3,141500.0,37.3714,37.4607,37.3417,37.4235,141500.0
2012-02-02 10:25:00,50.3,50.3,50.24,50.27,100100.0,37.4235,37.4235,37.3789,37.4012,100100.0
2012-02-02 10:30:00,50.27,50.61,50.25,50.27,269300.0,37.4012,37.6541,37.3863,37.4012,269300.0
2012-02-02 10:35:00,50.28,50.38,50.27,50.28,107600.0,37.4086,37.483,37.4012,37.4086,107600.0
2012-02-02 10:40:00,50.29,50.68,50.27,50.68,140100.0,37.4161,37.7062,37.4012,37.7062,140100.0
2012-02-02 10:45:00,50.68,50.89,50.67,50.87,159500.0,37.7062,37.8625,37.6988,37.8476,159500.0
2012-02-02 10:50:00,50.87,51.25,50.87,50.96,294100.0,37.8476,38.1303,37.8476,37.9145,294100.0
2012-02-02 10:55:00,50.97,51.41,50.96,51.14,105000.0,37.922,38.2493,37.9145,38.0485,105000.0
2012-02-02 11:00:00,51.14,51.3,51.12,51.16,143700.0,38.0485,38.1675,38.0336,38.0633,143700.0
2012-02-02 11:05:00,51.18,51.58,51.11,51.28,275000.0,38.0782,38.3758,38.0261,38.1526,275000.0
2012-02-02 11:10:00,51.27,51.34,51.03,51.15,132500.0,38.1452,38.1973,37.9666,38.0559,132500.0
2012-02-02 11:15:00,51.15,51.16,50.95,50.96,178700.0,38.0559,38.0633,37.9071,37.9145,178700.0
2012-02-02 11:20:00,50.95,51.15,50.95,51.11,79700.0,37.9071,38.0559,37.9071,38.0261,79700.0
2012-02-02 11:25:00,51.12,51.15,51.07,51.11,171900.0,38.0336,38.0559,37.9964,38.0261,171900.0
2012-02-02 11:30:00,51.11,51.17,50.96,50.96,51600.0,38.0261,38.0708,37.9145,37.9145,51600.0
2012-02-02 11:35:00,51.0,51.09,51.0,51.09,65000.0,37.9443,38.0113,37.9443,38.0113,65000.0
2012-02-02 11:40:00,51.09,51.38,51.09,51.29,147000.0,38.0113,38.227,38.0113,38.1601,147000.0
2012-02-02 11:45:00,51.29,51.42,51.25,51.26,70100.0,38.1601,38.2568,38.1303,38.1377,70100.0
2012-02-02 11:50:00,51.25,51.34,51.25,51.27,29700.0,38.1303,38.1973,38.1303,38.1452,29700.0
2012-02-02 11:55:00,51.27,51.37,51.26,51.35,65000.0,38.1452,38.2196,38.1377,38.2047,65000.0
2012-02-02 12:00:00,51.35,51.47,51.27,51.37,92600.0,38.2047,38.294,38.1452,38.2196,92600.0
2012-02-02 12:05:00,51.36,51.49,51.34,51.39,121700.0,38.2121,38.3089,38.1973,38.2345,121700.0
2012-02-02 12:10:00,51.38,51.38,51.25,51.3,41800.0,38.227,38.227,38.1303,38.1675,41800.0
2012-02-02 12:15:00,51.3,51.39,51.29,51.32,42400.0,38.1675,38.2345,38.1601,38.1824,42400.0
2012-02-02 12:20:00,51.31,51.47,51.3,51.46,71200.0,38.1749,38.294,38.1675,38.2865,71200.0
2012-02-02 12:25:00,51.45,51.62,51.45,51.59,82800.0,38.2791,38.4056,38.2791,38.3833,82800.0
2012-02-02 12:30:00,51.56,51.62,51.5,51.57,216900.0,38.3609,38.4056,38.3163,38.3684,216900.0
2012-02-02 12:35:00,51.57,51.57,51.3,51.36,27000.0,38.3684,38.3684,38.1675,38.2121,27000.0
2012-02-02 12:40:00,51.36,51.36,51.26,51.26,21600.0,38.2121,38.2121,38.1377,38.1377,21600.0
2012-02-02 12:45:00,51.26,51.32,51.25,51.3,27300.0,38.1377,38.1824,38.1303,38.1675,27300.0
2012-02-02 12:50:00,51.3,51.3,51.25,51.25,23800.0,38.1675,38.1675,38.1303,38.1303,23800.0
2012-02-02 12:55:00,51.26,51.35,51.25,51.27,28800.0,38.1377,38.2047,38.1303,38.1452,28800.0
2012-02-02 13:00:00,51.28,51.28,51.25,51.25,26700.0,38.1526,38.1526,38.1303,38.1303,26700.0
2012-02-02 13:05:00,51.26,51.34,51.25,51.3,28600.0,38.1377,38.1973,38.1303,38.1675,28600.0
2012-02-02 13:10:00,51.3,51.38,51.3,51.35,24200.0,38.1675,38.227,38.1675,38.2047,24200.0
2012-02-02 13:15:00,51.34,51.45,51.33,51.4,15600.0,38.1973,38.2791,38.1898,38.2419,15600.0
2012-02-02 13:20:00,51.4,51.4,51.3,51.35,16200.0,38.2419,38.2419,38.1675,38.2047,16200.0
2012-02-02 13:25:00,51.35,51.35,51.3,51.3,5200.0,38.2047,38.2047,38.1675,38.1675,5200.0
2012-02-02 13:30:00,51.3,51.38,51.3,51.32,29500.0,38.1675,38.227,38.1675,38.1824,29500.0
2012-02-02 13:35:00,51.32,51.35,51.31,51.34,15600.0,38.1824,38.2047,38.1749,38.1973,15600.0
2012-02-02 13:40:00,51.34,51.5,51.34,51.42,115800.0,38.1973,38.3163,38.1973,38.2568,115800.0
2012-02-02 13:45:00,51.42,51.5,51.42,51.5,19400.0,38.2568,38.3163,38.2568,38.3163,19400.0
2012-02-02 13:50:00,51.5,51.5,51.46,51.48,13400.0,38.3163,38.3163,38.2865,38.3014,13400.0
2012-02-02 13:55:00,51.48,51.65,51.48,51.52,79400.0,38.3014,38.4279,38.3014,38.3312,79400.0
2012-02-02 14:00:00,51.52,51.54,51.32,51.4,69200.0,38.3312,38.3461,38.1824,38.2419,69200.0
2012-02-02 14:05:00,51.4,51.41,51.26,51.27,145100.0,38.2419,38.2493,38.1377,38.1452,145100.0
2012-02-02 14:10:00,51.27,51.31,51.26,51.27,38200.0,38.1452,38.1749,38.1377,38.1452,38200.0
2012-02-02 14:15:00,51.27,51.28,51.25,51.28,68800.0,38.1452,38.1526,38.1303,38.1526,68800.0
2012-02-02 14:20:00,51.27,51.28,51.26,51.26,19200.0,38.1452,38.1526,38.1377,38.1377,19200.0
2012-02-02 14:25:00,51.26,51.27,51.26,51.26,10400.0,38.1377,38.1452,38.1377,38.1377,10400.0
2012-02-02 14:30:00,51.27,51.27,51.26,51.27,24400.0,38.1452,38.1452,38.1377,38.1452,24400.0
2012-02-02 14:35:00,51.26,51.27,50.96,51.0,203300.0,38.1377,38.1452,37.9145,37.9443,203300.0
2012-02-02 14:40:00,50.99,51.02,50.83,50.87,54300.0,37.9369,37.9592,37.8178,37.8476,54300.0
2012-02-02 14:45:00,50.87,50.92,50.74,50.8,45300.0,37.8476,37.8848,37.7509,37.7955,45300.0
2012-02-02 14:50:00,50.79,50.85,50.7,50.7,26900.0,37.7881,37.8327,37.7211,37.7211,26900.0
2012-02-02 14:55:00,50.71,50.85,50.7,50.84,40400.0,37.7285,37.8327,37.7211,37.8253,40400.0
2012-02-02 15:00:00,50.83,50.9,50.65,50.7,49900.0,37.8178,37.8699,37.6839,37.7211,49900.0
2012-02-02 15:05:00,50.71,50.77,50.62,50.62,24300.0,37.7285,37.7732,37.6616,37.6616,24300.0
2012-02-02 15:10:00,50.61,50.66,50.56,50.64,45300.0,37.6541,37.6913,37.6169,37.6765,45300.0
2012-02-02 15:15:00,50.64,50.74,50.63,50.64,48500.0,37.6765,37.7509,37.669,37.6765,48500.0
2012-02-02 15:20:00,50.63,50.74,50.63,50.72,39400.0,37.669,37.7509,37.669,37.736,39400.0
2012-02-02 15:25:00,50.72,50.8,50.63,50.66,56800.0,37.736,37.7955,37.669,37.6913,56800.0
2012-02-02 15:30:00,50.66,50.66,50.48,50.49,115100.0,37.6913,37.6913,37.5574,37.5649,115100.0
2012-02-02 15:35:00,50.5,50.54,50.47,50.47,105000.0,37.5723,37.6021,37.55,37.55,105000.0
2012-02-02 15:40:00,50.46,50.47,50.28,50.29,147200.0,37.5425,37.55,37.4086,37.4161,147200.0
2012-02-02 15:45:00,50.29,50.31,50.11,50.16,295300.0,37.4161,37.4309,37.2821,37.3193,295300.0
2012-02-02 15:50:00,50.15,50.38,50.15,50.33,211700.0,37.3119,37.483,37.3119,37.4458,211700.0
2012-02-02 15:55:00,50.34,50.47,50.34,50.38,306500.0,37.4533,37.55,37.4533,37.483,306500.0
2012-02-03 09:30:00,50.97,51.41,50.81,51.34,72500.0,37.922,38.2493,37.8029,38.1973,72500.0
2012-02-03 09:35:00,51.35,51.58,51.3,51.56,48700.0,38.2047,38.3758,38.1675,38.3609,48700.0
2012-02-03 09:40:00,51.56,51.81,51.42,51.8,73300.0,38.3609,38.5469,38.2568,38.5395,73300.0
2012-02-03 09:45:00,51.81,51.9,51.74,51.82,127300.0,38.5469,38.6139,38.4949,38.5544,127300.0
2012-02-03 09:50:00,51.82,52.0,51.81,52.0,43200.0,38.5544,38.6883,38.5469,38.6883,43200.0
2012-02-03 09:55:00,51.99,52.01,51.91,51.95,77400.0,38.6809,38.6957,38.6213,38.6511,77400.0
2012-02-03 10:00:00,51.95,52.08,51.84,52.05,112200.0,38.6511,38.7478,38.5693,38.7255,112200.0
2012-02-03 10:05:00,52.06,52.4,52.04,52.4,91900.0,38.7329,38.9859,38.7181,38.9859,91900.0
2012-02-03 10:10:00,52.39,52.44,52.29,52.41,52300.0,38.9785,39.0157,38.9041,38.9933,52300.0
2012-02-03 10:15:00,52.42,52.5,52.34,52.35,69500.0,39.0008,39.0603,38.9413,38.9487,69500.0
2012-02-03 10:20:00,52.34,52.44,52.33,52.39,77800.0,38.9413,39.0157,38.9338,38.9785,77800.0
2012-02-03 10:25:00,52.4,52.49,52.4,52.48,39500.0,38.9859,39.0529,38.9859,39.0454,39500.0
2012-02-03 10:30:00,52.48,52.69,52.48,52.69,107500.0,39.0454,39.2017,39.0454,39.2017,107500.0
2012-02-03 10:35:00,52.68,52.7,52.58,52.68,75700.0,39.1942,39.2091,39.1198,39.1942,75700.0
2012-02-03 10:40:00,52.68,52.85,52.65,52.85,76300.0,39.1942,39.3207,39.1719,39.3207,76300.0
2012-02-03 10:45:00,52.85,52.91,52.74,52.9,67400.0,39.3207,39.3653,39.2389,39.3579,67400.0
2012-02-03 10:50:00,52.9,52.93,52.86,52.88,44800.0,39.3579,39.3802,39.3281,39.343,44800.0
2012-02-03 10:55:00,52.88,52.91,52.82,52.83,35900.0,39.343,39.3653,39.2984,39.3058,35900.0
2012-02-03 11:00:00,52.83,52.84,52.69,52.74,94600.0,39.3058,39.3133,39.2017,39.2389,94600.0
2012-02-03 11:05:00,52.73,52.81,52.67,52.77,42000.0,39.2314,39.2909,39.1868,39.2612,42000.0
2012-02-03 11:10:00,52.77,52.84,52.74,52.81,24700.0,39.2612,39.3133,39.2389,39.2909,24700.0
2012-02-03 11:15:00,52.81,52.83,52.75,52.82,22400.0,39.2909,39.3058,39.2463,39.2984,22400.0
2012-02-03 11:20:00,52.82,52.95,52.81,52.93,47700.0,39.2984,39.3951,39.2909,39.3802,47700.0
2012-02-03 11:25:00,52.94,52.98,52.87,52.9,25200.0,39.3877,39.4174,39.3356,39.3579,25200.0
2012-02-03 11:30:00,52.91,53.17,52.91,53.07,49200.0,39.3653,39.5588,39.3653,39.4844,49200.0
2012-02-03 11:35:00,53.06,53.21,53.06,53.14,40100.0,39.4769,39.5886,39.4769,39.5365,40100.0
2012-02-03 11:40:00,53.14,53.23,53.09,53.17,23000.0,39.5365,39.6034,39.4993,39.5588,23000.0
2012-02-03 11:45:00,53.17,53.25,53.17,53.2,15000.0,39.5588,39.6183,39.5588,39.5811,15000.0
2012-02-03 11:50:00,53.21,53.25,53.1,53.15,36400.0,39.5886,39.6183,39.5067,39.5439,36400.0
2012-02-03 11:55:00,53.16,53.18,53.1,53.15,22000.0,39.5514,39.5662,39.5067,39.5439,22000.0
2012-02-03 12:00:00,53.15,53.23,53.14,53.19,22300.0,39.5439,39.6034,39.5365,39.5737,22300.0
2012-02-03 12:05:00,53.19,53.24,53.16,53.2,34300.0,39.5737,39.6109,39.5514,39.5811,34300.0
2012-02-03 12:10:00,53.2,53.22,53.19,53.22,13600.0,39.5811,39.596,39.5737,39.596,13600.0
2012-02-03 12:15:00,53.22,53.3,53.2,53.2,29000.0,39.596,39.6555,39.5811,39.5811,29000.0
2012-02-03 12:20:00,53.2,53.24,53.09,53.1,71600.0,39.5811,39.6109,39.4993,39.5067,71600.0
2012-02-03 12:25:00,53.11,53.16,53.1,53.13,15100.0,39.5141,39.5514,39.5067,39.529,15100.0
2012-02-03 12:30:00,53.13,53.14,53.12,53.14,32400.0,39.529,39.5365,39.5216,39.5365,32400.0
2012-02-03 12:35:00,53.14,53.19,53.09,53.1,22800.0,39.5365,39.5737,39.4993,39.5067,22800.0
2012-02-03 12:40:00,53.1,53.23,53.09,53.22,19400.0,39.5067,39.6034,39.4993,39.596,19400.0
2012-02-03 12:45:00,53.23,53.24,53.19,53.19,12200.0,39.6034,39.6109,39.5737,39.5737,12200.0
2012-02-03 12:50:00,53.19,53.21,53.17,53.18,12000.0,39.5737,39.5886,39.5588,39.5662,12000.0
2012-02-03 12:55:00,53.19,53.23,53.18,53.23,14400.0,39.5737,39.6034,39.5662,39.6034,14400.0
2012-02-03 13:00:00,53.23,53.28,53.22,53.25,18400.0,39.6034,39.6406,39.596,39.6183,18400.0
2012-02-03 13:05:00,53.26,53.31,53.2,53.3,15900.0,39.6258,39.663,39.5811,39.6555,15900.0
2012-02-03 13:10:00,53.3,53.31,53.2,53.21,19000.0,39.6555,39.663,39.5811,39.5886,19000.0
2012-02-03 13:15:00,53.22,53.25,53.18,53.2,18000.0,39.596,39.6183,39.5662,39.5811,18000.0
2012-02-03 13:20:00,53.2,53.21,53.19,53.2,9600.0,39.5811,39.5886,39.5737,39.5811,9600.0
2012-02-03 13:25:00,53.22,53.22,53.17,53.17,16200.0,39.596,39.596,39.5588,39.5588,16200.0
2012-02-03 13:30:00,53.16,53.18,53.16,53.17,17300.0,39.5514,39.5662,39.5514,39.5588,17300.0
2012-02-03 13:35:00,53.17,53.21,53.16,53.21,14400.0,39.5588,39.5886,39.5514,39.5886,14400.0
2012-02-03 13:40:00,53.21,53.21,53.19,53.2,12800.0,39.5886,39.5886,39.5737,39.5811,12800.0
2012-02-03 13:45:00,53.2,53.23,53.19,53.23,8800.0,39.5811,39.6034,39.5737,39.6034,8800.0
2012-02-03 13:50:00,53.23,53.23,53.22,53.23,12300.0,39.6034,39.6034,39.596,39.6034,12300.0
2012-02-03 13:55:00,53.23,53.26,53.21,53.22,38100.0,39.6034,39.6258,39.5886,39.596,38100.0
2012-02-03 14:00:00,53.22,53.22,53.21,53.22,22200.0,39.596,39.596,39.5886,39.596,22200.0
2012-02-03 14:05:00,53.21,53.22,53.15,53.16,23100.0,39.5886,39.596,39.5439,39.5514,23100.0
2012-02-03 14:10:00,53.15,53.16,53.05,53.08,42400.0,39.5439,39.5514,39.4695,39.4918,42400.0
2012-02-03 14:15:00,53.07,53.17,53.07,53.17,20100.0,39.4844,39.5588,39.4844,39.5588,20100.0
2012-02-03 14:20:00,53.16,53.18,53.13,53.15,23800.0,39.5514,39.5662,39.529,39.5439,23800.0
2012-02-03 14:25:00,53.15,53.18,53.15,53.18,24100.0,39.5439,39.5662,39.5439,39.5662,24100.0
2012-02-03 14:30:00,53.17,53.18,53.14,53.14,19900.0,39.5588,39.5662,39.5365,39.5365,19900.0
2012-02-03 14:35:00,53.14,53.15,53.1,53.12,23000.0,39.5365,39.5439,39.5067,39.5216,23000.0
2012-02-03 14:40:00,53.11,53.17,53.11,53.14,29400.0,39.5141,39.5588,39.5141,39.5365,29400.0
2012-02-03 14:45:00,53.14,53.17,53.14,53.17,16800.0,39.5365,39.5588,39.5365,39.5588,16800.0
2012-02-03 14:50:00,53.17,53.18,53.13,53.13,10800.0,39.5588,39.5662,39.529,39.529,10800.0
2012-02-03 14:55:00,53.12,53.21,53.12,53.2,26800.0,39.5216,39.5886,39.5216,39.5811,26800.0
2012-02-03 15:00:00,53.2,53.22,53.19,53.21,17500.0,39.5811,39.596,39.5737,39.5886,17500.0
2012-02-03 15:05:00,53.22,53.26,53.21,53.23,16000.0,39.596,39.6258,39.5886,39.6034,16000.0
2012-02-03 15:10:00,53.23,53.27,53.23,53.27,22100.0,39.6034,39.6332,39.6034,39.6332,22100.0
2012-02-03 15:15:00,53.27,53.35,53.25,53.34,72900.0,39.6332,39.6927,39.6183,39.6853,72900.0
2012-02-03 15:20:00,53.34,53.39,53.31,53.39,47000.0,39.6853,39.7225,39.663,39.7225,47000.0
2012-02-03 15:25:00,53.39,53.42,53.37,53.41,31500.0,39.7225,39.7448,39.7076,39.7374,31500.0
2012-02-03 15:30:00,53.41,53.41,53.37,53.38,35900.0,39.7374,39.7374,39.7076,39.715,35900.0
2012-02-03 15:35:00,53.37,53.4,53.37,53.4,24400.0,39.7076,39.7299,39.7076,39.7299,24400.0
2012-02-03 15:40:00,53.4,53.42,53.38,53.41,48000.0,39.7299,39.7448,39.715,39.7374,48000.0
2012-02-03 15:45:00,53.41,53.47,53.41,53.42,77800.0,39.7374,39.782,39.7374,39.7448,77800.0
2012-02-03 15:50:00,53.43,53.47,53.42,53.46,61800.0,39.7522,39.782,39.7448,39.7746,61800.0
2012-02-03 15:55:00,53.46,53.66,53.45,53.63,380800.0,39.7746,39.9234,39.7671,39.901,380800.0
2012-02-06 09:30:00,53.13,53.33,52.75,53.02,95300.0,39.529,39.6778,39.2463,39.4472,95300.0
2012-02-06 09:35:00,53.03,53.17,52.87,53.13,58800.0,39.4546,39.5588,39.3356,39.529,58800.0
2012-02-06 09:40:00,53.12,53.27,53.12,53.27,22300.0,39.5216,39.6332,39.5216,39.6332,22300.0
2012-02-06 09:45:00,53.27,53.54,53.26,53.53,24500.0,39.6332,39.8341,39.6258,39.8266,24500.0
2012-02-06 09:50:00,53.51,53.54,53.39,53.39,53300.0,39.8118,39.8341,39.7225,39.7225,53300.0
2012-02-06 09:55:00,53.39,53.59,53.39,53.5,33900.0,39.7225,39.8713,39.7225,39.8043,33900.0
2012-02-06 10:00:00,53.47,53.52,53.42,53.44,37400.0,39.782,39.8192,39.7448,39.7597,37400.0
2012-02-06 10:05:00,53.45,53.53,53.39,53.39,29300.0,39.7671,39.8266,39.7225,39.7225,29300.0
2012-02-06 10:10:00,53.4,53.44,53.31,53.33,74600.0,39.7299,39.7597,39.663,39.6778,74600.0
2012-02-06 10:15:00,53.35,53.48,53.33,53.34,33200.0,39.6927,39.7894,39.6778,39.6853,33200.0
2012-02-06 10:20:00,53.33,53.38,53.3,53.3,48200.0,39.6778,39.715,39.6555,39.6555,48200.0
2012-02-06 10:25:00,53.29,53.36,53.25,53.26,27400.0,39.6481,39.7002,39.6183,39.6258,27400.0
2012-02-06 10:30:00,53.26,53.32,53.25,53.28,17700.0,39.6258,39.6704,39.6183,39.6406,17700.0
2012-02-06 10:35:00,53.27,53.34,53.27,53.28,27700.0,39.6332,39.6853,39.6332,39.6406,27700.0
2012-02-06 10:40:00,53.27,53.27,53.18,53.24,21500.0,39.6332,39.6332,39.5662,39.6109,21500.0
2012-02-06 10:45:00,53.25,53.34,53.23,53.32,52300.0,39.6183,39.6853,39.6034,39.6704,52300.0
2012-02-06 10:50:00,53.32,53.33,53.24,53.25,95100.0,39.6704,39.6778,39.6109,39.6183,95100.0
2012-02-06 10:55:00,53.25,53.39,53.24,53.39,15400.0,39.6183,39.7225,39.6109,39.7225,15400.0
2012-02-06 11:00:00,53.39,53.49,53.39,53.48,9700.0,39.7225,39.7969,39.7225,39.7894,9700.0
2012-02-06 11:05:00,53.47,53.61,53.45,53.56,38300.0,39.782,39.8862,39.7671,39.849,38300.0
2012-02-06 11:10:00,53.58,53.67,53.58,53.6,40700.0,39.8638,39.9308,39.8638,39.8787,40700.0
2012-02-06 11:15:00,53.58,53.67,53.57,53.67,12500.0,39.8638,39.9308,39.8564,39.9308,12500.0
2012-02-06 11:20:00,53.66,53.66,53.58,53.6,33100.0,39.9234,39.9234,39.8638,39.8787,33100.0
2012-02-06 11:25:00,53.6,53.66,53.6,53.62,23000.0,39.8787,39.9234,39.8787,39.8936,23000.0
2012-02-06 11:30:00,53.62,53.67,53.62,53.67,14800.0,39.8936,39.9308,39.8936,39.9308,14800.0
2012-02-06 11:35:00,53.66,53.67,53.61,53.64,11300.0,39.9234,39.9308,39.8862,39.9085,11300.0
2012-02-06 11:40:00,53.62,53.64,53.54,53.6,14300.0,39.8936,39.9085,39.8341,39.8787,14300.0
2012-02-06 11:45:00,53.6,53.69,53.57,53.6,21200.0,39.8787,39.9457,39.8564,39.8787,21200.0
2012-02-06 11:50:00,53.6,53.75,53.6,53.64,15500.0,39.8787,39.9903,39.8787,39.9085,15500.0
2012-02-06 11:55:00,53.64,53.81,53.63,53.81,32100.0,39.9085,40.035,39.901,40.035,32100.0
2012-02-06 12:00:00,53.81,53.83,53.71,53.75,12800.0,40.035,40.0498,39.9606,39.9903,12800.0
2012-02-06 12:05:00,53.76,53.76,53.7,53.72,9200.0,39.9978,39.9978,39.9531,39.968,9200.0
2012-02-06 12:10:00,53.7,53.72,53.67,53.7,8200.0,39.9531,39.968,39.9308,39.9531,8200.0
2012-02-06 12:15:00,53.7,53.78,53.7,53.78,7400.0,39.9531,40.0126,39.9531,40.0126,7400.0
2012-02-06 12:20:00,53.77,53.81,53.77,53.79,17700.0,40.0052,40.035,40.0052,40.0201,17700.0
2012-02-06 12:25:00,53.8,53.8,53.73,53.75,15100.0,40.0275,40.0275,39.9754,39.9903,15100.0
2012-02-06 12:30:00,53.75,53.83,53.68,53.82,19500.0,39.9903,40.0498,39.9382,40.0424,19500.0
2012-02-06 12:35:00,53.83,53.91,53.83,53.88,12200.0,40.0498,40.1094,40.0498,40.087,12200.0
2012-02-06 12:40:00,53.87,53.89,53.81,53.85,11800.0,40.0796,40.0945,40.035,40.0647,11800.0
2012-02-06 12:45:00,53.85,53.89,53.79,53.79,11200.0,40.0647,40.0945,40.0201,40.0201,11200.0
2012-02-06 12:50:00,53.79,53.8,53.75,53.79,12300.0,40.0201,40.0275,39.9903,40.0201,12300.0
2012-02-06 12:55:00,53.79,53.86,53.77,53.85,16100.0,40.0201,40.0722,40.0052,40.0647,16100.0
2012-02-06 13:00:00,53.85,53.86,53.84,53.84,8500.0,40.0647,40.0722,40.0573,40.0573,8500.0
2012-02-06 13:05:00,53.85,53.89,53.85,53.89,11700.0,40.0647,40.0945,40.0647,40.0945,11700.0
2012-02-06 13:10:00,53.88,53.89,53.85,53.86,7900.0,40.087,40.0945,40.0647,40.0722,7900.0
2012-02-06 13:15:00,53.86,53.9,53.86,53.88,12200.0,40.0722,40.1019,40.0722,40.087,12200.0
2012-02-06 13:20:00,53.87,53.88,53.83,53.86,16500.0,40.0796,40.087,40.0498,40.0722,16500.0
2012-02-06 13:25:00,53.86,53.87,53.78,53.79,16500.0,40.0722,40.0796,40.0126,40.0201,16500.0
2012-02-06 13:30:00,53.79,53.84,53.76,53.82,21900.0,40.0201,40.0573,39.9978,40.0424,21900.0
2012-02-06 13:35:00,53.82,53.84,53.8,53.81,17600.0,40.0424,40.0573,40.0275,40.035,17600.0
2012-02-06 13:40:00,53.82,53.82,53.75,53.76,19700.0,40.0424,40.0424,39.9903,39.9978,19700.0
2012-02-06 13:45:00,53.76,53.77,53.73,53.75,11800.0,39.9978,40.0052,39.9754,39.9903,11800.0
2012-02-06 13:50:00,53.75,53.78,53.74,53.77,17600.0,39.9903,40.0126,39.9829,40.0052,17600.0
2012-02-06 13:55:00,53.77,53.83,53.74,53.81,16700.0,40.0052,40.0498,39.9829,40.035,16700.0
2012-02-06 14:00:00,53.81,53.96,53.81,53.95,24600.0,40.035,40.1466,40.035,40.1391,24600.0
2012-02-06 14:05:00,53.95,53.97,53.93,53.93,13900.0,40.1391,40.154,40.1242,40.1242,13900.0
2012-02-06 14:10:00,53.93,53.98,53.92,53.98,14000.0,40.1242,40.1614,40.1168,40.1614,14000.0
2012-02-06 14:15:00,53.97,54.01,53.92,53.98,104700.0,40.154,40.1838,40.1168,40.1614,104700.0
2012-02-06 14:20:00,53.99,54.02,53.97,54.02,24200.0,40.1689,40.1912,40.154,40.1912,24200.0
2012-02-06 14:25:00,54.02,54.04,53.98,54.02,54000.0,40.1912,40.2061,40.1614,40.1912,54000.0
2012-02-06 14:30:00,54.02,54.05,54.01,54.03,32100.0,40.1912,40.2135,40.1838,40.1986,32100.0
2012-02-06 14:35:00,54.04,54.15,54.03,54.11,21400.0,40.2061,40.2879,40.1986,40.2582,21400.0
2012-02-06 14:40:00,54.12,54.13,54.07,54.11,22700.0,40.2656,40.273,40.2284,40.2582,22700.0
2012-02-06 14:45:00,54.11,54.13,54.03,54.09,54000.0,40.2582,40.273,40.1986,40.2433,54000.0
2012-02-06 14:50:00,54.09,54.15,54.08,54.14,25000.0,40.2433,40.2879,40.2358,40.2805,25000.0
2012-02-06 14:55:00,54.14,54.22,54.14,54.16,40300.0,40.2805,40.34,40.2805,40.2954,40300.0
2012-02-06 15:00:00,54.16,54.24,54.16,54.16,459700.0,40.2954,40.3549,40.2954,40.2954,459700.0
2012-02-06 15:05:00,54.16,54.18,54.08,54.12,34700.0,40.2954,40.3102,40.2358,40.2656,34700.0
2012-02-06 15:10:00,54.11,54.16,54.06,54.06,23100.0,40.2582,40.2954,40.221,40.221,23100.0
2012-02-06 15:15:00,54.07,54.17,54.06,54.17,81900.0,40.2284,40.3028,40.221,40.3028,81900.0
2012-02-06 15:20:00,54.18,54.21,54.14,54.14,28800.0,40.3102,40.3326,40.2805,40.2805,28800.0
2012-02-06 15:25:00,54.14,54.16,54.11,54.12,31900.0,40.2805,40.2954,40.2582,40.2656,31900.0
2012-02-06 15:30:00,54.11,54.17,54.11,54.17,40600.0,40.2582,40.3028,40.2582,40.3028,40600.0
2012-02-06 15:35:00,54.17,54.22,54.17,54.21,34600.0,40.3028,40.34,40.3028,40.3326,34600.0
2012-02-06 15:40:00,54.21,54.34,54.21,54.33,50800.0,40.3326,40.4293,40.3326,40.4218,50800.0
2012-02-06 15:45:00,54.34,54.37,54.25,54.32,59300.0,40.4293,40.4516,40.3623,40.4144,59300.0
2012-02-06 15:50:00,54.32,54.33,54.2,54.21,65400.0,40.4144,40.4218,40.3251,40.3326,65400.0
2012-02-06 15:55:00,54.21,54.38,54.2,54.33,129700.0,40.3326,40.459,40.3251,40.4218,129700.0
2012-02-07 09:30:00,53.91,54.0,53.68,54.0,42500.0,40.1094,40.1763,39.9382,40.1763,42500.0
2012-02-07 09:35:00,54.0,54.02,53.83,53.84,22300.0,40.1763,40.1912,40.0498,40.0573,22300.0
2012-02-07 09:40:00,53.84,54.01,53.84,54.0,35000.0,40.0573,40.1838,40.0573,40.1763,35000.0
2012-02-07 09:45:00,54.0,54.08,53.94,54.08,47800.0,40.1763,40.2358,40.1317,40.2358,47800.0
2012-02-07 09:50:00,54.05,54.05,53.96,53.98,68900.0,40.2135,40.2135,40.1466,40.1614,68900.0
2012-02-07 09:55:00,53.99,54.06,53.97,54.0,52800.0,40.1689,40.221,40.154,40.1763,52800.0
2012-02-07 10:00:00,54.0,54.04,53.98,54.01,64900.0,40.1763,40.2061,40.1614,40.1838,64900.0
2012-02-07 10:05:00,54.0,54.03,53.98,54.01,36900.0,40.1763,40.1986,40.1614,40.1838,36900.0
2012-02-07 10:10:00,54.02,54.15,54.01,54.08,28400.0,40.1912,40.2879,40.1838,40.2358,28400.0
2012-02-07 10:15:00,54.07,54.13,54.04,54.1,17100.0,40.2284,40.273,40.2061,40.2507,17100.0
2012-02-07 10:20:00,54.09,54.2,54.05,54.18,17900.0,40.2433,40.3251,40.2135,40.3102,17900.0
2012-02-07 10:25:00,54.17,54.17,54.07,54.09,16400.0,40.3028,40.3028,40.2284,40.2433,16400.0
2012-02-07 10:30:00,54.09,54.33,54.09,54.29,34500.0,40.2433,40.4218,40.2433,40.3921,34500.0
2012-02-07 10:35:00,54.29,54.31,54.25,54.29,264500.0,40.3921,40.407,40.3623,40.3921,264500.0
2012-02-07 10:40:00,54.29,54.35,54.28,54.33,21200.0,40.3921,40.4367,40.3846,40.4218,21200.0
2012-02-07 10:45:00,54.31,54.43,54.31,54.41,12000.0,40.407,40.4962,40.407,40.4814,12000.0
2012-02-07 10:50:00,54.41,54.5,54.41,54.48,33100.0,40.4814,40.5483,40.4814,40.5334,33100.0
2012-02-07 10:55:00,54.49,54.52,54.44,54.52,46100.0,40.5409,40.5632,40.5037,40.5632,46100.0
2012-02-07 11:00:00,54.51,54.53,54.42,54.48,15700.0,40.5558,40.5706,40.4888,40.5334,15700.0
2012-02-07 11:05:00,54.48,54.51,54.43,54.47,41000.0,40.5334,40.5558,40.4962,40.526,41000.0
2012-02-07 11:10:00,54.47,54.52,54.46,54.5,8200.0,40.526,40.5632,40.5186,40.5483,8200.0
2012-02-07 11:15:00,54.5,54.51,54.46,54.46,6400.0,40.5483,40.5558,40.5186,40.5186,6400.0
2012-02-07 11:20:00,54.46,54.53,54.45,54.5,13200.0,40.5186,40.5706,40.5111,40.5483,13200.0
2012-02-07 11:25:00,54.5,54.55,54.44,54.55,12500.0,40.5483,40.5855,40.5037,40.5855,12500.0
2012-02-07 11:30:00,54.55,54.57,54.53,54.55,23700.0,40.5855,40.6004,40.5706,40.5855,23700.0
2012-02-07 11:35:00,54.55,54.55,54.44,54.49,32200.0,40.5855,40.5855,40.5037,40.5409,32200.0
2012-02-07 11:40:00,54.5,54.57,54.49,54.56,23700.0,40.5483,40.6004,40.5409,40.593,23700.0
2012-02-07 11:45:00,54.55,54.57,54.45,54.45,21500.0,40.5855,40.6004,40.5111,40.5111,21500.0
2012-02-07 11:50:00,54.45,54.47,54.39,54.44,22500.0,40.5111,40.526,40.4665,40.5037,22500.0
2012-02-07 11:55:00,54.42,54.45,54.35,54.44,16900.0,40.4888,40.5111,40.4367,40.5037,16900.0
2012-02-07 12:00:00,54.45,54.45,54.34,54.34,23200.0,40.5111,40.5111,40.4293,40.4293,23200.0
2012-02-07 12:05:00,54.34,54.34,54.3,54.32,15300.0,40.4293,40.4293,40.3995,40.4144,15300.0
2012-02-07 12:10:00,54.32,54.32,54.29,54.31,6100.0,40.4144,40.4144,40.3921,40.407,6100.0
2012-02-07 12:15:00,54.32,54.39,54.3,54.36,46500.0,40.4144,40.4665,40.3995,40.4442,46500.0
2012-02-07 12:20:00,54.36,54.37,54.31,54.35,29000.0,40.4442,40.4516,40.407,40.4367,29000.0
2012-02-07 12:25:00,54.35,54.36,54.31,54.35,20900.0,40.4367,40.4442,40.407,40.4367,20900.0
2012-02-07 12:30:00,54.35,54.36,54.33,54.34,7800.0,40.4367,40.4442,40.4218,40.4293,7800.0
2012-02-07 12:35:00,54.34,54.4,54.34,54.4,6500.0,40.4293,40.4739,40.4293,40.4739,6500.0
2012-02-07 12:40:00,54.4,54.41,54.34,54.35,10700.0,40.4739,40.4814,40.4293,40.4367,10700.0
2012-02-07 12:45:00,54.35,54.36,54.34,54.36,7100.0,40.4367,40.4442,40.4293,40.4442,7100.0
2012-02-07 12:50:00,54.35,54.36,54.32,54.32,7000.0,40.4367,40.4442,40.4144,40.4144,7000.0
2012-02-07 12:55:00,54.32,54.42,54.31,54.41,9400.0,40.4144,40.4888,40.407,40.4814,9400.0
2012-02-07 13:00:00,54.41,54.42,54.37,54.41,12900.0,40.4814,40.4888,40.4516,40.4814,12900.0
2012-02-07 13:05:00,54.42,54.46,54.4,54.41,10200.0,40.4888,40.5186,40.4739,40.4814,10200.0
2012-02-07 13:10:00,54.39,54.42,54.37,54.38,8300.0,40.4665,40.4888,40.4516,40.459,8300.0
2012-02-07 13:15:00,54.37,54.44,54.37,54.42,43900.0,40.4516,40.5037,40.4516,40.4888,43900.0
2012-02-07 13:20:00,54.41,54.45,54.39,54.44,15800.0,40.4814,40.5111,40.4665,40.5037,15800.0
2012-02-07 13:25:00,54.45,54.48,54.4,54.41,10700.0,40.5111,40.5334,40.4739,40.4814,10700.0
2012-02-07 13:30:00,54.4,54.4,54.36,54.37,16100.0,40.4739,40.4739,40.4442,40.4516,16100.0
2012-02-07 13:35:00,54.36,54.41,54.35,54.4,12600.0,40.4442,40.4814,40.4367,40.4739,12600.0
2012-02-07 13:40:00,54.4,54.42,54.37,54.4,22200.0,40.4739,40.4888,40.4516,40.4739,22200.0
2012-02-07 13:45:00,54.39,54.49,54.38,54.48,14900.0,40.4665,40.5409,40.459,40.5334,14900.0
2012-02-07 13:50:00,54.48,54.49,54.44,54.45,11300.0,40.5334,40.5409,40.5037,40.5111,11300.0
2012-02-07 13:55:00,54.46,54.53,54.46,54.5,17000.0,40.5186,40.5706,40.5186,40.5483,17000.0
2012-02-07 14:00:00,54.5,54.51,54.44,54.45,15100.0,40.5483,40.5558,40.5037,40.5111,15100.0
2012-02-07 14:05:00,54.44,54.47,54.4,54.46,17500.0,40.5037,40.526,40.4739,40.5186,17500.0
2012-02-07 14:10:00,54.45,54.5,54.45,54.49,17400.0,40.5111,40.5483,40.5111,40.5409,17400.0
2012-02-07 14:15:00,54.49,54.52,54.48,54.5,13800.0,40.5409,40.5632,40.5334,40.5483,13800.0
2012-02-07 14:20:00,54.5,54.5,54.41,54.41,13400.0,40.5483,40.5483,40.4814,40.4814,13400.0
2012-02-07 14:25:00,54.41,54.45,54.39,54.4,51800.0,40.4814,40.5111,40.4665,40.4739,51800.0
2012-02-07 14:30:00,54.4,54.48,54.38,54.48,22500.0,40.4739,40.5334,40.459,40.5334,22500.0
2012-02-07 14:35:00,54.49,54.52,54.48,54.5,11200.0,40.5409,40.5632,40.5334,40.5483,11200.0
2012-02-07 14:40:00,54.5,54.52,54.49,54.5,27700.0,40.5483,40.5632,40.5409,40.5483,27700.0
2012-02-07 14:45:00,54.5,54.5,54.48,54.49,17700.0,40.5483,40.5483,40.5334,40.5409,17700.0
2012-02-07 14:50:00,54.49,54.52,54.47,54.48,32200.0,40.5409,40.5632,40.526,40.5334,32200.0
2012-02-07 14:55:00,54.47,54.49,54.37,54.44,35500.0,40.526,40.5409,40.4516,40.5037,35500.0
2012-02-07 15:00:00,54.44,54.53,54.44,54.52,58200.0,40.5037,40.5706,40.5037,40.5632,58200.0
2012-02-07 15:05:00,54.52,54.64,54.51,54.63,20400.0,40.5632,40.6525,40.5558,40.645,20400.0
2012-02-07 15:10:00,54.63,54.69,54.62,54.68,51400.0,40.645,40.6897,40.6376,40.6822,51400.0
2012-02-07 15:15:00,54.69,54.73,54.66,54.69,51800.0,40.6897,40.7194,40.6674,40.6897,51800.0
2012-02-07 15:20:00,54.69,54.78,54.68,54.76,44300.0,40.6897,40.7566,40.6822,40.7418,44300.0
2012-02-07 15:25:00,54.76,54.85,54.75,54.8,45300.0,40.7418,40.8087,40.7343,40.7715,45300.0
2012-02-07 15:30:00,54.8,54.83,54.77,54.83,43800.0,40.7715,40.7938,40.7492,40.7938,43800.0
2012-02-07 15:35:00,54.82,54.86,54.82,54.85,43800.0,40.7864,40.8162,40.7864,40.8087,43800.0
2012-02-07 15:40:00,54.85,54.87,54.84,54.85,45500.0,40.8087,40.8236,40.8013,40.8087,45500.0
2012-02-07 15:45:00,54.85,54.89,54.77,54.87,150600.0,40.8087,40.8385,40.7492,40.8236,150600.0
2012-02-07 15:50:00,54.88,54.89,54.82,54.89,144900.0,40.831,40.8385,40.7864,40.8385,144900.0
2012-02-07 15:55:00,54.89,54.93,54.88,54.92,248600.0,40.8385,40.8682,40.831,40.8608,248600.0
2012-02-08 09:30:00,54.77,54.84,54.48,54.72,77500.0,40.9581,41.0104,40.7412,40.9207,77500.0
2012-02-08 09:35:00,54.74,54.75,54.51,54.61,35200.0,40.9357,40.9431,40.7637,40.8384,35200.0
2012-02-08 09:40:00,54.61,54.63,54.57,54.6,43500.0,40.8384,40.8534,40.8085,40.831,43500.0
2012-02-08 09:45:00,54.6,54.64,54.57,54.59,31500.0,40.831,40.8609,40.8085,40.8235,31500.0
2012-02-08 09:50:00,54.6,55.06,54.6,55.02,63100.0,40.831,41.175,40.831,41.145,63100.0
2012-02-08 09:55:00,54.98,54.98,54.73,54.81,29000.0,41.1151,41.1151,40.9282,40.988,29000.0
2012-02-08 10:00:00,54.8,54.8,54.7,54.8,30500.0,40.9805,40.9805,40.9057,40.9805,30500.0
2012-02-08 10:05:00,54.81,54.95,54.81,54.88,19400.0,40.988,41.0927,40.988,41.0404,19400.0
2012-02-08 10:10:00,54.89,54.95,54.85,54.95,16800.0,41.0478,41.0927,41.0179,41.0927,16800.0
2012-02-08 10:15:00,54.94,54.94,54.85,54.86,17500.0,41.0852,41.0852,41.0179,41.0254,17500.0
2012-02-08 10:20:00,54.86,54.93,54.86,54.89,16000.0,41.0254,41.0777,41.0254,41.0478,16000.0
2012-02-08 10:25:00,54.88,54.97,54.88,54.95,14500.0,41.0404,41.1077,41.0404,41.0927,14500.0
2012-02-08 10:30:00,54.96,55.01,54.88,54.88,36900.0,41.1002,41.1376,41.0404,41.0404,36900.0
2012-02-08 10:35:00,54.87,54.88,54.74,54.76,35700.0,41.0329,41.0404,40.9357,40.9506,35700.0
2012-02-08 10:40:00,54.76,54.84,54.69,54.69,43500.0,40.9506,41.0104,40.8983,40.8983,43500.0
2012-02-08 10:45:00,54.69,54.76,54.67,54.76,19300.0,40.8983,40.9506,40.8833,40.9506,19300.0
2012-02-08 10:50:00,54.76,54.77,54.7,54.71,10000.0,40.9506,40.9581,40.9057,40.9132,10000.0
2012-02-08 10:55:00,54.72,54.73,54.64,54.68,31600.0,40.9207,40.9282,40.8609,40.8908,31600.0
2012-02-08 11:00:00,54.69,54.73,54.6,54.61,17900.0,40.8983,40.9282,40.831,40.8384,17900.0
2012-02-08 11:05:00,54.62,54.64,54.54,54.55,16900.0,40.8459,40.8609,40.7861,40.7936,16900.0
2012-02-08 11:10:00,54.55,54.55,54.38,54.41,41100.0,40.7936,40.7936,40.6664,40.6889,41100.0
2012-02-08 11:15:00,54.41,54.41,54.33,54.36,44500.0,40.6889,40.6889,40.6291,40.6515,44500.0
2012-02-08 11:20:00,54.34,54.39,54.28,54.38,70100.0,40.6365,40.6739,40.5917,40.6664,70100.0
2012-02-08 11:25:00,54.38,54.44,54.35,54.44,38300.0,40.6664,40.7113,40.644,40.7113,38300.0
2012-02-08 11:30:00,54.44,54.56,54.4,54.54,13200.0,40.7113,40.8011,40.6814,40.7861,13200.0
2012-02-08 11:35:00,54.55,54.57,54.51,54.56,26300.0,40.7936,40.8085,40.7637,40.8011,26300.0
2012-02-08 11:40:00,54.54,54.6,54.5,54.53,18200.0,40.7861,40.831,40.7562,40.7786,18200.0
2012-02-08 11:45:00,54.53,54.53,54.42,54.45,137000.0,40.7786,40.7786,40.6964,40.7188,137000.0
2012-02-08 11:50:00,54.46,54.48,54.41,54.47,126200.0,40.7263,40.7412,40.6889,40.7337,126200.0
2012-02-08 11:55:00,54.48,54.53,54.44,54.44,15200.0,40.7412,40.7786,40.7113,40.7113,15200.0
2012-02-08 12:00:00,54.46,54.53,54.43,54.43,21200.0,40.7263,40.7786,40.7038,40.7038,21200.0
2012-02-08 12:05:00,54.44,54.45,54.39,54.41,14400.0,40.7113,40.7188,40.6739,40.6889,14400.0
2012-02-08 12:10:00,54.41,54.47,54.41,54.43,15000.0,40.6889,40.7337,40.6889,40.7038,15000.0
2012-02-08 12:15:00,54.43,54.44,54.39,54.43,23000.0,40.7038,40.7113,40.6739,40.7038,23000.0
2012-02-08 12:20:00,54.44,54.47,54.39,54.41,20000.0,40.7113,40.7337,40.6739,40.6889,20000.0
2012-02-08 12:25:00,54.41,54.47,54.4,54.47,13900.0,40.6889,40.7337,40.6814,40.7337,13900.0
2012-02-08 12:30:00,54.47,54.47,54.39,54.42,10800.0,40.7337,40.7337,40.6739,40.6964,10800.0
2012-02-08 12:35:00,54.43,54.49,54.43,54.48,36000.0,40.7038,40.7487,40.7038,40.7412,36000.0
2012-02-08 12:40:00,54.49,54.62,54.44,54.6,63700.0,40.7487,40.8459,40.7113,40.831,63700.0
2012-02-08 12:45:00,54.62,54.66,54.56,54.56,24100.0,40.8459,40.8758,40.8011,40.8011,24100.0
2012-02-08 12:50:00,54.55,54.59,54.53,54.59,12100.0,40.7936,40.8235,40.7786,40.8235,12100.0
2012-02-08 12:55:00,54.58,54.63,54.58,54.63,10100.0,40.816,40.8534,40.816,40.8534,10100.0
2012-02-08 13:00:00,54.62,54.62,54.56,54.58,14900.0,40.8459,40.8459,40.8011,40.816,14900.0
2012-02-08 13:05:00,54.59,54.61,54.58,54.61,10700.0,40.8235,40.8384,40.816,40.8384,10700.0
2012-02-08 13:10:00,54.61,54.62,54.59,54.61,13000.0,40.8384,40.8459,40.8235,40.8384,13000.0
2012-02-08 13:15:00,54.6,54.6,54.57,54.58,13900.0,40.831,40.831,40.8085,40.816,13900.0
2012-02-08 13:20:00,54.58,54.64,54.54,54.64,23500.0,40.816,40.8609,40.7861,40.8609,23500.0
2012-02-08 13:25:00,54.64,54.7,54.63,54.69,12300.0,40.8609,40.9057,40.8534,40.8983,12300.0
2012-02-08 13:30:00,54.7,54.71,54.56,54.59,21600.0,40.9057,40.9132,40.8011,40.8235,21600.0
2012-02-08 13:35:00,54.58,54.63,54.58,54.6,14500.0,40.816,40.8534,40.816,40.831,14500.0
2012-02-08 13:40:00,54.61,54.62,54.56,54.56,12700.0,40.8384,40.8459,40.8011,40.8011,12700.0
2012-02-08 13:45:00,54.56,54.57,54.54,54.54,10000.0,40.8011,40.8085,40.7861,40.7861,10000.0
2012-02-08 13:50:00,54.55,54.58,54.52,54.52,14800.0,40.7936,40.816,40.7711,40.7711,14800.0
2012-02-08 13:55:00,54.52,54.54,54.5,54.52,11800.0,40.7711,40.7861,40.7562,40.7711,11800.0
2012-02-08 14:00:00,54.51,54.58,54.51,54.55,22000.0,40.7637,40.816,40.7637,40.7936,22000.0
2012-02-08 14:05:00,54.54,54.55,54.5,54.53,20900.0,40.7861,40.7936,40.7562,40.7786,20900.0
2012-02-08 14:10:00,54.53,54.62,54.53,54.59,39200.0,40.7786,40.8459,40.7786,40.8235,39200.0
2012-02-08 14:15:00,54.59,54.67,54.59,54.63,14800.0,40.8235,40.8833,40.8235,40.8534,14800.0
2012-02-08 14:20:00,54.63,54.68,54.56,54.68,23800.0,40.8534,40.8908,40.8011,40.8908,23800.0
2012-02-08 14:25:00,54.68,54.76,54.63,54.64,19000.0,40.8908,40.9506,40.8534,40.8609,19000.0
2012-02-08 14:30:00,54.61,54.64,54.6,54.64,19900.0,40.8384,40.8609,40.831,40.8609,19900.0
2012-02-08 14:35:00,54.63,54.64,54.6,54.62,34100.0,40.8534,40.8609,40.831,40.8459,34100.0
2012-02-08 14:40:00,54.62,54.71,54.6,54.69,42000.0,40.8459,40.9132,40.831,40.8983,42000.0
2012-02-08 14:45:00,54.69,54.72,54.64,54.67,29000.0,40.8983,40.9207,40.8609,40.8833,29000.0
2012-02-08 14:50:00,54.66,54.72,54.66,54.72,39900.0,40.8758,40.9207,40.8758,40.9207,39900.0
2012-02-08 14:55:00,54.72,54.73,54.65,54.65,20900.0,40.9207,40.9282,40.8684,40.8684,20900.0
2012-02-08 15:00:00,54.66,54.67,54.6,54.61,52800.0,40.8758,40.8833,40.831,40.8384,52800.0
2012-02-08 15:05:00,54.61,54.64,54.6,54.6,26600.0,40.8384,40.8609,40.831,40.831,26600.0
2012-02-08 15:10:00,54.6,54.62,54.58,54.59,80900.0,40.831,40.8459,40.816,40.8235,80900.0
2012-02-08 15:15:00,54.59,54.61,54.57,54.57,74800.0,40.8235,40.8384,40.8085,40.8085,74800.0
2012-02-08 15:20:00,54.57,54.58,54.5,54.57,41600.0,40.8085,40.816,40.7562,40.8085,41600.0
2012-02-08 15:25:00,54.57,54.61,54.56,54.61,45900.0,40.8085,40.8384,40.8011,40.8384,45900.0
2012-02-08 15:30:00,54.6,54.61,54.54,54.57,33100.0,40.831,40.8384,40.7861,40.8085,33100.0
2012-02-08 15:35:00,54.56,54.67,54.56,54.6,45200.0,40.8011,40.8833,40.8011,40.831,45200.0
2012-02-08 15:40:00,54.6,54.63,54.54,54.61,41600.0,40.831,40.8534,40.7861,40.8384,41600.0
2012-02-08 15:45:00,54.61,54.68,54.56,54.65,78600.0,40.8384,40.8908,40.8011,40.8684,78600.0
2012-02-08 15:50:00,54.64,54.64,54.57,54.63,42500.0,40.8609,40.8609,40.8085,40.8534,42500.0
2012-02-08 15:55:00,54.62,54.62,54.59,54.59,81900.0,40.8459,40.8459,40.8235,40.8235,81900.0
2012-02-09 09:30:00,54.97,55.24,54.84,55.18,33600.0,41.1077,41.3096,41.0104,41.2647,33600.0
2012-02-09 09:35:00,55.2,55.21,54.96,55.08,21700.0,41.2797,41.2871,41.1002,41.1899,21700.0
2012-02-09 09:40:00,55.08,55.25,54.92,55.14,63800.0,41.1899,41.317,41.0703,41.2348,63800.0
2012-02-09 09:45:00,55.15,55.34,55.11,55.21,55100.0,41.2423,41.3844,41.2124,41.2871,55100.0
2012-02-09 09:50:00,55.19,55.23,55.09,55.14,70500.0,41.2722,41.3021,41.1974,41.2348,70500.0
2012-02-09 09:55:00,55.14,55.31,55.14,55.31,26700.0,41.2348,41.3619,41.2348,41.3619,26700.0
2012-02-09 10:00:00,55.28,55.38,55.14,55.18,33900.0,41.3395,41.4143,41.2348,41.2647,33900.0
2012-02-09 10:05:00,55.18,55.2,55.07,55.08,133700.0,41.2647,41.2797,41.1824,41.1899,133700.0
2012-02-09 10:10:00,55.08,55.18,55.02,55.05,19300.0,41.1899,41.2647,41.145,41.1675,19300.0
2012-02-09 10:15:00,55.06,55.08,55.01,55.05,15900.0,41.175,41.1899,41.1376,41.1675,15900.0
2012-02-09 10:20:00,55.04,55.05,54.73,54.74,13100.0,41.16,41.1675,40.9282,40.9357,13100.0
2012-02-09 10:25:00,54.74,54.77,54.56,54.56,81300.0,40.9357,40.9581,40.8011,40.8011,81300.0
2012-02-09 10:30:00,54.56,54.58,54.37,54.4,107200.0,40.8011,40.816,40.659,40.6814,107200.0
2012-02-09 10:35:00,54.39,54.45,54.32,54.45,23300.0,40.6739,40.7188,40.6216,40.7188,23300.0
2012-02-09 10:40:00,54.46,54.61,54.46,54.6,27800.0,40.7263,40.8384,40.7263,40.831,27800.0
2012-02-09 10:45:00,54.6,54.68,54.57,54.68,11400.0,40.831,40.8908,40.8085,40.8908,11400.0
2012-02-09 10:50:00,54.67,54.71,54.62,54.62,64300.0,40.8833,40.9132,40.8459,40.8459,64300.0
2012-02-09 10:55:00,54.6,54.79,54.6,54.61,44600.0,40.831,40.973,40.831,40.8384,44600.0
2012-02-09 11:00:00,54.64,54.66,54.52,54.53,16700.0,40.8609,40.8758,40.7711,40.7786,16700.0
2012-02-09 11:05:00,54.53,54.54,54.32,54.38,23200.0,40.7786,40.7861,40.6216,40.6664,23200.0
2012-02-09 11:10:00,54.39,54.53,54.38,54.53,14400.0,40.6739,40.7786,40.6664,40.7786,14400.0
2012-02-09 11:15:00,54.52,54.52,54.36,54.36,10300.0,40.7711,40.7711,40.6515,40.6515,10300.0
2012-02-09 11:20:00,54.35,54.38,54.33,54.36,14100.0,40.644,40.6664,40.6291,40.6515,14100.0
2012-02-09 11:25:00,54.36,54.38,54.32,54.32,23800.0,40.6515,40.6664,40.6216,40.6216,23800.0
2012-02-09 11:30:00,54.31,54.32,54.22,54.23,18400.0,40.6141,40.6216,40.5468,40.5543,18400.0
2012-02-09 11:35:00,54.24,54.28,54.02,54.04,47800.0,40.5617,40.5917,40.3972,40.4122,47800.0
2012-02-09 11:40:00,54.03,54.06,53.97,54.01,33000.0,40.4047,40.4271,40.3598,40.3898,33000.0
2012-02-09 11:45:00,54.01,54.27,53.98,54.21,28800.0,40.3898,40.5842,40.3673,40.5393,28800.0
2012-02-09 11:50:00,54.22,54.28,54.21,54.28,27000.0,40.5468,40.5917,40.5393,40.5917,27000.0
2012-02-09 11:55:00,54.28,54.28,54.2,54.24,17400.0,40.5917,40.5917,40.5318,40.5617,17400.0
2012-02-09 12:00:00,54.24,54.28,54.22,54.25,27000.0,40.5617,40.5917,40.5468,40.5692,27000.0
2012-02-09 12:05:00,54.24,54.26,54.2,54.22,12700.0,40.5617,40.5767,40.5318,40.5468,12700.0
2012-02-09 12:10:00,54.22,54.24,54.21,54.23,9900.0,40.5468,40.5617,40.5393,40.5543,9900.0
2012-02-09 12:15:00,54.23,54.24,54.17,54.19,12600.0,40.5543,40.5617,40.5094,40.5244,12600.0
2012-02-09 12:20:00,54.19,54.23,54.16,54.19,48000.0,40.5244,40.5543,40.5019,40.5244,48000.0
2012-02-09 12:25:00,54.19,54.2,54.09,54.1,17700.0,40.5244,40.5318,40.4496,40.4571,17700.0
2012-02-09 12:30:00,54.1,54.11,54.09,54.1,15600.0,40.4571,40.4645,40.4496,40.4571,15600.0
2012-02-09 12:35:00,54.1,54.11,54.08,54.1,19800.0,40.4571,40.4645,40.4421,40.4571,19800.0
2012-02-09 12:40:00,54.1,54.17,54.09,54.16,31500.0,40.4571,40.5094,40.4496,40.5019,31500.0
2012-02-09 12:45:00,54.17,54.17,54.14,54.15,20400.0,40.5094,40.5094,40.487,40.4944,20400.0
2012-02-09 12:50:00,54.14,54.17,54.13,54.17,18700.0,40.487,40.5094,40.4795,40.5094,18700.0
2012-02-09 12:55:00,54.17,54.21,54.14,54.2,50900.0,40.5094,40.5393,40.487,40.5318,50900.0
2012-02-09 13:00:00,54.2,54.28,54.2,54.24,15100.0,40.5318,40.5917,40.5318,40.5617,15100.0
2012-02-09 13:05:00,54.24,54.28,54.16,54.17,38400.0,40.5617,40.5917,40.5019,40.5094,38400.0
2012-02-09 13:10:00,54.16,54.2,54.16,54.17,14100.0,40.5019,40.5318,40.5019,40.5094,14100.0
2012-02-09 13:15:00,54.18,54.22,54.16,54.22,12600.0,40.5169,40.5468,40.5019,40.5468,12600.0
2012-02-09 13:20:00,54.23,54.25,54.18,54.23,20100.0,40.5543,40.5692,40.5169,40.5543,20100.0
2012-02-09 13:25:00,54.23,54.26,54.22,54.25,16900.0,40.5543,40.5767,40.5468,40.5692,16900.0
2012-02-09 13:30:00,54.25,54.26,54.2,54.22,21500.0,40.5692,40.5767,40.5318,40.5468,21500.0
2012-02-09 13:35:00,54.22,54.28,54.2,54.28,63300.0,40.5468,40.5917,40.5318,40.5917,63300.0
2012-02-09 13:40:00,54.28,54.28,54.22,54.23,17100.0,40.5917,40.5917,40.5468,40.5543,17100.0
2012-02-09 13:45:00,54.22,54.28,54.21,54.28,13200.0,40.5468,40.5917,40.5393,40.5917,13200.0
2012-02-09 13:50:00,54.28,54.28,54.26,54.28,11700.0,40.5917,40.5917,40.5767,40.5917,11700.0
2012-02-09 13:55:00,54.27,54.28,54.26,54.28,9700.0,40.5842,40.5917,40.5767,40.5917,9700.0
2012-02-09 14:00:00,54.28,54.36,54.28,54.35,29300.0,40.5917,40.6515,40.5917,40.644,29300.0
2012-02-09 14:05:00,54.35,54.35,54.28,54.29,6100.0,40.644,40.644,40.5917,40.5991,6100.0
2012-02-09 14:10:00,54.29,54.32,54.28,54.28,18500.0,40.5991,40.6216,40.5917,40.5917,18500.0
2012-02-09 14:15:00,54.29,54.31,54.28,54.3,10000.0,40.5991,40.6141,40.5917,40.6066,10000.0
2012-02-09 14:20:00,54.3,54.37,54.29,54.3,13400.0,40.6066,40.659,40.5991,40.6066,13400.0
2012-02-09 14:25:00,54.29,54.4,54.29,54.39,42700.0,40.5991,40.6814,40.5991,40.6739,42700.0
2012-02-09 14:30:00,54.39,54.42,54.39,54.42,13700.0,40.6739,40.6964,40.6739,40.6964,13700.0
2012-02-09 14:35:00,54.42,54.43,54.36,54.38,7900.0,40.6964,40.7038,40.6515,40.6664,7900.0
2012-02-09 14:40:00,54.4,54.4,54.32,54.37,12900.0,40.6814,40.6814,40.6216,40.659,12900.0
2012-02-09 14:45:00,54.37,54.41,54.36,54.39,6600.0,40.659,40.6889,40.6515,40.6739,6600.0
2012-02-09 14:50:00,54.39,54.43,54.39,54.42,6400.0,40.6739,40.7038,40.6739,40.6964,6400.0
2012-02-09 14:55:00,54.41,54.41,54.37,54.39,20800.0,40.6889,40.6889,40.659,40.6739,20800.0
2012-02-09 15:00:00,54.39,54.4,54.35,54.35,15800.0,40.6739,40.6814,40.644,40.644,15800.0
2012-02-09 15:05:00,54.36,54.48,54.36,54.44,12300.0,40.6515,40.7412,40.6515,40.7113,12300.0
2012-02-09 15:10:00,54.43,54.48,54.42,54.44,19700.0,40.7038,40.7412,40.6964,40.7113,19700.0
2012-02-09 15:15:00,54.42,54.43,54.32,54.37,15700.0,40.6964,40.7038,40.6216,40.659,15700.0
2012-02-09 15:20:00,54.37,54.38,54.24,54.24,28600.0,40.659,40.6664,40.5617,40.5617,28600.0
2012-02-09 15:25:00,54.25,54.41,54.25,54.3,39600.0,40.5692,40.6889,40.5692,40.6066,39600.0
2012-02-09 15:30:00,54.3,54.38,54.29,54.37,38200.0,40.6066,40.6664,40.5991,40.659,38200.0
2012-02-09 15:35:00,54.36,54.37,54.24,54.25,90600.0,40.6515,40.659,40.5617,40.5692,90600.0
2012-02-09 15:40:00,54.25,54.25,54.1,54.14,61500.0,40.5692,40.5692,40.4571,40.487,61500.0
2012-02-09 15:45:00,54.13,54.19,54.09,54.13,92600.0,40.4795,40.5244,40.4496,40.4795,92600.0
2012-02-09 15:50:00,54.13,54.15,54.05,54.07,177700.0,40.4795,40.4944,40.4197,40.4346,177700.0
2012-02-09 15:55:00,54.07,54.16,54.06,54.11,202100.0,40.4346,40.5019,40.4271,40.4645,202100.0
2012-02-10 09:30:00,53.3,53.55,53.2,53.41,36800.0,39.8588,40.0458,39.784,39.9411,36800.0
2012-02-10 09:35:00,53.46,53.46,53.18,53.39,39500.0,39.9784,39.9784,39.7691,39.9261,39500.0
2012-02-10 09:40:00,53.41,53.47,53.36,53.42,18600.0,39.9411,39.9859,39.9037,39.9485,18600.0
2012-02-10 09:45:00,53.42,53.51,53.37,53.45,27200.0,39.9485,40.0158,39.9111,39.971,27200.0
2012-02-10 09:50:00,53.44,53.51,53.42,53.43,28000.0,39.9635,40.0158,39.9485,39.956,28000.0
2012-02-10 09:55:00,53.42,53.44,53.25,53.25,53100.0,39.9485,39.9635,39.8214,39.8214,53100.0
2012-02-10 10:00:00,53.23,53.37,53.14,53.14,49300.0,39.8065,39.9111,39.7391,39.7391,49300.0
2012-02-10 10:05:00,53.14,53.24,53.03,53.07,51500.0,39.7391,39.8139,39.6569,39.6868,51500.0
2012-02-10 10:10:00,53.08,53.15,53.0,53.03,36100.0,39.6943,39.7466,39.6345,39.6569,36100.0
2012-02-10 10:15:00,53.02,53.09,52.99,53.04,76400.0,39.6494,39.7018,39.627,39.6644,76400.0
2012-02-10 10:20:00,53.04,53.06,53.02,53.04,28500.0,39.6644,39.6793,39.6494,39.6644,28500.0
2012-02-10 10:25:00,53.04,53.06,53.01,53.02,32600.0,39.6644,39.6793,39.6419,39.6494,32600.0
2012-02-10 10:30:00,53.01,53.09,53.0,53.08,73500.0,39.6419,39.7018,39.6345,39.6943,73500.0
2012-02-10 10:35:00,53.07,53.15,53.0,53.11,51300.0,39.6868,39.7466,39.6345,39.7167,51300.0
2012-02-10 10:40:00,53.12,53.29,53.08,53.24,27200.0,39.7242,39.8513,39.6943,39.8139,27200.0
2012-02-10 10:45:00,53.24,53.25,53.17,53.24,21600.0,39.8139,39.8214,39.7616,39.8139,21600.0
2012-02-10 10:50:00,53.25,53.31,53.22,53.31,22600.0,39.8214,39.8663,39.799,39.8663,22600.0
2012-02-10 10:55:00,53.31,53.44,53.29,53.44,31200.0,39.8663,39.9635,39.8513,39.9635,31200.0
2012-02-10 11:00:00,53.44,53.53,53.33,53.34,26000.0,39.9635,40.0308,39.8812,39.8887,26000.0
2012-02-10 11:05:00,53.34,53.58,53.33,53.58,24900.0,39.8887,40.0682,39.8812,40.0682,24900.0
2012-02-10 11:10:00,53.57,53.65,53.55,53.59,24400.0,40.0607,40.1205,40.0458,40.0757,24400.0
2012-02-10 11:15:00,53.59,53.66,53.5,53.57,27900.0,40.0757,40.128,40.0084,40.0607,27900.0
2012-02-10 11:20:00,53.54,53.56,53.45,53.55,28700.0,40.0383,40.0532,39.971,40.0458,28700.0
2012-02-10 11:25:00,53.57,53.57,53.44,53.44,19400.0,40.0607,40.0607,39.9635,39.9635,19400.0
2012-02-10 11:30:00,53.45,53.53,53.41,53.52,24000.0,39.971,40.0308,39.9411,40.0233,24000.0
2012-02-10 11:35:00,53.51,53.62,53.5,53.6,45000.0,40.0158,40.0981,40.0084,40.0831,45000.0
2012-02-10 11:40:00,53.6,53.67,53.59,53.64,26900.0,40.0831,40.1355,40.0757,40.1131,26900.0
2012-02-10 11:45:00,53.64,53.65,53.58,53.63,29500.0,40.1131,40.1205,40.0682,40.1056,29500.0
2012-02-10 11:50:00,53.64,53.7,53.59,53.7,16500.0,40.1131,40.1579,40.0757,40.1579,16500.0
2012-02-10 11:55:00,53.7,53.71,53.63,53.69,22600.0,40.1579,40.1654,40.1056,40.1504,22600.0
2012-02-10 12:00:00,53.7,53.8,53.69,53.8,11800.0,40.1579,40.2327,40.1504,40.2327,11800.0
2012-02-10 12:05:00,53.8,53.85,53.76,53.79,22900.0,40.2327,40.2701,40.2028,40.2252,22900.0
2012-02-10 12:10:00,53.79,53.81,53.75,53.81,9900.0,40.2252,40.2402,40.1953,40.2402,9900.0
2012-02-10 12:15:00,53.8,53.9,53.79,53.9,13900.0,40.2327,40.3075,40.2252,40.3075,13900.0
2012-02-10 12:20:00,53.9,53.93,53.86,53.93,23400.0,40.3075,40.3299,40.2776,40.3299,23400.0
2012-02-10 12:25:00,53.93,53.96,53.92,53.94,18300.0,40.3299,40.3524,40.3224,40.3374,18300.0
2012-02-10 12:30:00,53.93,54.0,53.92,53.99,19500.0,40.3299,40.3823,40.3224,40.3748,19500.0
2012-02-10 12:35:00,53.99,54.17,53.99,54.11,34500.0,40.3748,40.5094,40.3748,40.4645,34500.0
2012-02-10 12:40:00,54.11,54.11,54.04,54.05,12100.0,40.4645,40.4645,40.4122,40.4197,12100.0
2012-02-10 12:45:00,54.06,54.17,54.05,54.17,11400.0,40.4271,40.5094,40.4197,40.5094,11400.0
2012-02-10 12:50:00,54.17,54.18,54.06,54.07,30100.0,40.5094,40.5169,40.4271,40.4346,30100.0
2012-02-10 12:55:00,54.07,54.11,54.02,54.05,30800.0,40.4346,40.4645,40.3972,40.4197,30800.0
2012-02-10 13:00:00,54.05,54.06,53.94,53.96,16100.0,40.4197,40.4271,40.3374,40.3524,16100.0
2012-02-10 13:05:00,53.99,53.99,53.93,53.94,12500.0,40.3748,40.3748,40.3299,40.3374,12500.0
2012-02-10 13:10:00,53.94,53.96,53.94,53.95,9300.0,40.3374,40.3524,40.3374,40.3449,9300.0
2012-02-10 13:15:00,53.95,53.95,53.88,53.94,15500.0,40.3449,40.3449,40.2925,40.3374,15500.0
2012-02-10 13:20:00,53.93,53.94,53.9,53.93,6900.0,40.3299,40.3374,40.3075,40.3299,6900.0
2012-02-10 13:25:00,53.93,53.93,53.8,53.82,7600.0,40.3299,40.3299,40.2327,40.2477,7600.0
2012-02-10 13:30:00,53.8,53.82,53.77,53.81,8900.0,40.2327,40.2477,40.2103,40.2402,8900.0
2012-02-10 13:35:00,53.79,53.8,53.71,53.78,14600.0,40.2252,40.2327,40.1654,40.2178,14600.0
2012-02-10 13:40:00,53.78,53.82,53.75,53.77,11800.0,40.2178,40.2477,40.1953,40.2103,11800.0
2012-02-10 13:45:00,53.77,53.8,53.74,53.75,7200.0,40.2103,40.2327,40.1878,40.1953,7200.0
2012-02-10 13:50:00,53.75,53.85,53.74,53.85,10900.0,40.1953,40.2701,40.1878,40.2701,10900.0
2012-02-10 13:55:00,53.86,53.86,53.7,53.7,9200.0,40.2776,40.2776,40.1579,40.1579,9200.0
2012-02-10 14:00:00,53.71,53.85,53.68,53.84,9000.0,40.1654,40.2701,40.143,40.2626,9000.0
2012-02-10 14:05:00,53.83,53.83,53.77,53.8,8800.0,40.2551,40.2551,40.2103,40.2327,8800.0
2012-02-10 14:10:00,53.82,53.86,53.78,53.79,8800.0,40.2477,40.2776,40.2178,40.2252,8800.0
2012-02-10 14:15:00,53.78,53.81,53.74,53.8,9600.0,40.2178,40.2402,40.1878,40.2327,9600.0
2012-02-10 14:20:00,53.81,53.91,53.81,53.87,15400.0,40.2402,40.315,40.2402,40.2851,15400.0
2012-02-10 14:25:00,53.87,53.93,53.87,53.93,8700.0,40.2851,40.3299,40.2851,40.3299,8700.0
2012-02-10 14:30:00,53.92,53.94,53.88,53.94,21600.0,40.3224,40.3374,40.2925,40.3374,21600.0
2012-02-10 14:35:00,53.94,53.94,53.86,53.91,20600.0,40.3374,40.3374,40.2776,40.315,20600.0
2012-02-10 14:40:00,53.91,53.94,53.9,53.94,20500.0,40.315,40.3374,40.3075,40.3374,20500.0
2012-02-10 14:45:00,53.92,53.95,53.91,53.94,26200.0,40.3224,40.3449,40.315,40.3374,26200.0
2012-02-10 14:50:00,53.95,53.99,53.93,53.97,26200.0,40.3449,40.3748,40.3299,40.3598,26200.0
2012-02-10 14:55:00,53.96,53.97,53.9,53.92,16400.0,40.3524,40.3598,40.3075,40.3224,16400.0
2012-02-10 15:00:00,53.91,53.92,53.81,53.86,33300.0,40.315,40.3224,40.2402,40.2776,33300.0
2012-02-10 15:05:00,53.87,53.87,53.8,53.84,25600.0,40.2851,40.2851,40.2327,40.2626,25600.0
2012-02-10 15:10:00,53.85,54.0,53.84,54.0,65500.0,40.2701,40.3823,40.2626,40.3823,65500.0
2012-02-10 15:15:00,54.0,54.04,53.97,54.04,42400.0,40.3823,40.4122,40.3598,40.4122,42400.0
2012-02-10 15:20:00,54.04,54.06,54.02,54.03,27800.0,40.4122,40.4271,40.3972,40.4047,27800.0
2012-02-10 15:25:00,54.03,54.17,54.02,54.16,31400.0,40.4047,40.5094,40.3972,40.5019,31400.0
2012-02-10 15:30:00,54.15,54.19,54.06,54.15,76700.0,40.4944,40.5244,40.4271,40.4944,76700.0
2012-02-10 15:35:00,54.16,54.17,54.05,54.08,55000.0,40.5019,40.5094,40.4197,40.4421,55000.0
2012-02-10 15:40:00,54.08,54.1,54.06,54.08,34800.0,40.4421,40.4571,40.4271,40.4421,34800.0
2012-02-10 15:45:00,54.09,54.16,54.07,54.1,72300.0,40.4496,40.5019,40.4346,40.4571,72300.0
2012-02-10 15:50:00,54.1,54.14,54.08,54.11,46600.0,40.4571,40.487,40.4421,40.4645,46600.0
2012-02-10 15:55:00,54.12,54.22,54.11,54.2,107500.0,40.472,40.5468,40.4645,40.5318,107500.0
2012-02-13 09:30:00,54.75,54.85,54.56,54.57,24200.0,40.9431,41.0179,40.8011,40.8085,24200.0
2012-02-13 09:35:00,54.59,54.67,54.57,54.65,12900.0,40.8235,40.8833,40.8085,40.8684,12900.0
2012-02-13 09:40:00,54.64,54.66,54.41,54.41,7500.0,40.8609,40.8758,40.6889,40.6889,7500.0
2012-02-13 09:45:00,54.39,54.53,54.37,54.47,23400.0,40.6739,40.7786,40.659,40.7337,23400.0
2012-02-13 09:50:00,54.49,54.55,54.38,54.52,44300.0,40.7487,40.7936,40.6664,40.7711,44300.0
2012-02-13 09:55:00,54.53,54.68,54.53,54.65,29100.0,40.7786,40.8908,40.7786,40.8684,29100.0
2012-02-13 10:00:00,54.65,54.69,54.57,54.59,20800.0,40.8684,40.8983,40.8085,40.8235,20800.0
2012-02-13 10:05:00,54.6,54.78,54.57,54.63,23900.0,40.831,40.9656,40.8085,40.8534,23900.0
2012-02-13 10:10:00,54.63,54.66,54.5,54.52,19600.0,40.8534,40.8758,40.7562,40.7711,19600.0
2012-02-13 10:15:00,54.5,54.54,54.38,54.43,24300.0,40.7562,40.7861,40.6664,40.7038,24300.0
2012-02-13 10:20:00,54.42,54.42,54.3,54.3,13500.0,40.6964,40.6964,40.6066,40.6066,13500.0
2012-02-13 10:25:00,54.29,54.34,54.17,54.23,20200.0,40.5991,40.6365,40.5094,40.5543,20200.0
2012-02-13 10:30:00,54.24,54.27,54.11,54.11,20600.0,40.5617,40.5842,40.4645,40.4645,20600.0
2012-02-13 10:35:00,54.1,54.15,54.07,54.09,13500.0,40.4571,40.4944,40.4346,40.4496,13500.0
2012-02-13 10:40:00,54.09,54.22,54.08,54.21,9200.0,40.4496,40.5468,40.4421,40.5393,9200.0
2012-02-13 10:45:00,54.19,54.28,54.14,54.21,35300.0,40.5244,40.5917,40.487,40.5393,35300.0
2012-02-13 10:50:00,54.21,54.32,54.17,54.28,10300.0,40.5393,40.6216,40.5094,40.5917,10300.0
2012-02-13 10:55:00,54.28,54.28,54.11,54.22,42700.0,40.5917,40.5917,40.4645,40.5468,42700.0
2012-02-13 11:00:00,54.22,54.23,54.18,54.19,15100.0,40.5468,40.5543,40.5169,40.5244,15100.0
2012-02-13 11:05:00,54.21,54.27,54.16,54.22,12700.0,40.5393,40.5842,40.5019,40.5468,12700.0
2012-02-13 11:10:00,54.22,54.23,54.16,54.17,32000.0,40.5468,40.5543,40.5019,40.5094,32000.0
2012-02-13 11:15:00,54.17,54.18,54.06,54.18,28500.0,40.5094,40.5169,40.4271,40.5169,28500.0
2012-02-13 11:20:00,54.18,54.29,54.16,54.28,28000.0,40.5169,40.5991,40.5019,40.5917,28000.0
2012-02-13 11:25:00,54.27,54.42,54.27,54.39,53300.0,40.5842,40.6964,40.5842,40.6739,53300.0
2012-02-13 11:30:00,54.39,54.42,54.37,54.38,19900.0,40.6739,40.6964,40.659,40.6664,19900.0
2012-02-13 11:35:00,54.39,54.42,54.35,54.42,25200.0,40.6739,40.6964,40.644,40.6964,25200.0
2012-02-13 11:40:00,54.42,54.44,54.36,54.4,18000.0,40.6964,40.7113,40.6515,40.6814,18000.0
2012-02-13 11:45:00,54.4,54.44,54.39,54.41,19600.0,40.6814,40.7113,40.6739,40.6889,19600.0
2012-02-13 11:50:00,54.42,54.42,54.38,54.42,12800.0,40.6964,40.6964,40.6664,40.6964,12800.0
2012-02-13 11:55:00,54.42,54.43,54.4,54.4,5300.0,40.6964,40.7038,40.6814,40.6814,5300.0
2012-02-13 12:00:00,54.4,54.51,54.39,54.47,14400.0,40.6814,40.7637,40.6739,40.7337,14400.0
2012-02-13 12:05:00,54.46,54.5,54.44,54.48,12800.0,40.7263,40.7562,40.7113,40.7412,12800.0
2012-02-13 12:10:00,54.48,54.56,54.46,54.56,11800.0,40.7412,40.8011,40.7263,40.8011,11800.0
2012-02-13 12:15:00,54.56,54.67,54.56,54.67,17700.0,40.8011,40.8833,40.8011,40.8833,17700.0
2012-02-13 12:20:00,54.66,54.7,54.64,54.7,16000.0,40.8758,40.9057,40.8609,40.9057,16000.0
2012-02-13 12:25:00,54.7,54.73,54.61,54.61,33400.0,40.9057,40.9282,40.8384,40.8384,33400.0
2012-02-13 12:30:00,54.63,54.63,54.48,54.6,23400.0,40.8534,40.8534,40.7412,40.831,23400.0
2012-02-13 12:35:00,54.59,54.6,54.5,54.53,15800.0,40.8235,40.831,40.7562,40.7786,15800.0
2012-02-13 12:40:00,54.54,54.62,54.53,54.6,19700.0,40.7861,40.8459,40.7786,40.831,19700.0
2012-02-13 12:45:00,54.61,54.64,54.55,54.55,16100.0,40.8384,40.8609,40.7936,40.7936,16100.0
2012-02-13 12:50:00,54.55,54.68,54.53,54.61,10000.0,40.7936,40.8908,40.7786,40.8384,10000.0
2012-02-13 12:55:00,54.62,54.75,54.59,54.74,14400.0,40.8459,40.9431,40.8235,40.9357,14400.0
2012-02-13 13:00:00,54.74,54.86,54.74,54.8,28100.0,40.9357,41.0254,40.9357,40.9805,28100.0
2012-02-13 13:05:00,54.79,54.86,54.73,54.81,16900.0,40.973,41.0254,40.9282,40.988,16900.0
2012-02-13 13:10:00,54.81,54.95,54.78,54.95,53500.0,40.988,41.0927,40.9656,41.0927,53500.0
2012-02-13 13:15:00,54.93,54.99,54.88,54.9,32500.0,41.0777,41.1226,41.0404,41.0553,32500.0
2012-02-13 13:20:00,54.9,54.93,54.86,54.91,13800.0,41.0553,41.0777,41.0254,41.0628,13800.0
2012-02-13 13:25:00,54.91,54.95,54.88,54.94,13400.0,41.0628,41.0927,41.0404,41.0852,13400.0
2012-02-13 13:30:00,54.94,54.94,54.85,54.89,20000.0,41.0852,41.0852,41.0179,41.0478,20000.0
2012-02-13 13:35:00,54.89,54.99,54.89,54.92,15900.0,41.0478,41.1226,41.0478,41.0703,15900.0
2012-02-13 13:40:00,54.91,54.92,54.83,54.83,10000.0,41.0628,41.0703,41.003,41.003,10000.0
2012-02-13 13:45:00,54.82,54.86,54.79,54.79,20100.0,40.9955,41.0254,40.973,40.973,20100.0
2012-02-13 13:50:00,54.78,54.91,54.78,54.9,25200.0,40.9656,41.0628,40.9656,41.0553,25200.0
2012-02-13 13:55:00,54.91,54.93,54.87,54.87,17600.0,41.0628,41.0777,41.0329,41.0329,17600.0
2012-02-13 14:00:00,54.87,54.87,54.79,54.84,14900.0,41.0329,41.0329,40.973,41.0104,14900.0
2012-02-13 14:05:00,54.83,54.83,54.79,54.82,19500.0,41.003,41.003,40.973,40.9955,19500.0
2012-02-13 14:10:00,54.83,54.86,54.79,54.81,14300.0,41.003,41.0254,40.973,40.988,14300.0
2012-02-13 14:15:00,54.82,54.9,54.81,54.9,16800.0,40.9955,41.0553,40.988,41.0553,16800.0
2012-02-13 14:20:00,54.91,54.93,54.86,54.92,22700.0,41.0628,41.0777,41.0254,41.0703,22700.0
2012-02-13 14:25:00,54.92,55.07,54.92,55.07,48800.0,41.0703,41.1824,41.0703,41.1824,48800.0
2012-02-13 14:30:00,55.06,55.07,55.05,55.07,25200.0,41.175,41.1824,41.1675,41.1824,25200.0
2012-02-13 14:35:00,55.07,55.15,54.97,54.97,32100.0,41.1824,41.2423,41.1077,41.1077,32100.0
2012-02-13 14:40:00,54.98,55.15,54.98,55.15,38200.0,41.1151,41.2423,41.1151,41.2423,38200.0
2012-02-13 14:45:00,55.15,55.15,55.04,55.04,23600.0,41.2423,41.2423,41.16,41.16,23600.0
2012-02-13 14:50:00,55.05,55.13,55.05,55.08,38800.0,41.1675,41.2273,41.1675,41.1899,38800.0
2012-02-13 14:55:00,55.07,55.07,55.01,55.01,23600.0,41.1824,41.1824,41.1376,41.1376,23600.0
2012-02-13 15:00:00,55.01,55.01,54.94,54.95,22400.0,41.1376,41.1376,41.0852,41.0927,22400.0
2012-02-13 15:05:00,54.95,54.95,54.85,54.92,23200.0,41.0927,41.0927,41.0179,41.0703,23200.0
2012-02-13 15:10:00,54.92,54.93,54.85,54.88,25900.0,41.0703,41.0777,41.0179,41.0404,25900.0
2012-02-13 15:15:00,54.88,54.88,54.85,54.86,8100.0,41.0404,41.0404,41.0179,41.0254,8100.0
2012-02-13 15:20:00,54.86,54.91,54.82,54.9,39700.0,41.0254,41.0628,40.9955,41.0553,39700.0
2012-02-13 15:25:00,54.9,54.97,54.89,54.91,28700.0,41.0553,41.1077,41.0478,41.0628,28700.0
2012-02-13 15:30:00,54.9,54.96,54.89,54.94,23200.0,41.0553,41.1002,41.0478,41.0852,23200.0
2012-02-13 15:35:00,54.94,54.94,54.84,54.91,53500.0,41.0852,41.0852,41.0104,41.0628,53500.0
2012-02-13 15:40:00,54.92,54.99,54.9,54.99,44600.0,41.0703,41.1226,41.0553,41.1226,44600.0
2012-02-13 15:45:00,54.98,55.05,54.92,54.97,93500.0,41.1151,41.1675,41.0703,41.1077,93500.0
2012-02-13 15:50:00,54.97,55.0,54.89,54.99,87800.0,41.1077,41.1301,41.0478,41.1226,87800.0
2012-02-13 15:55:00,55.0,55.06,54.98,55.06,117500.0,41.1301,41.175,41.1151,41.175,117500.0
2012-02-14 09:30:00,54.88,54.9,54.7,54.71,27100.0,41.0404,41.0553,40.9057,40.9132,27100.0
2012-02-14 09:35:00,54.71,54.76,54.55,54.55,12000.0,40.9132,40.9506,40.7936,40.7936,12000.0
2012-02-14 09:40:00,54.55,54.76,54.55,54.71,12300.0,40.7936,40.9506,40.7936,40.9132,12300.0
2012-02-14 09:45:00,54.7,54.85,54.6,54.82,41100.0,40.9057,41.0179,40.831,40.9955,41100.0
2012-02-14 09:50:00,54.82,54.83,54.63,54.63,21800.0,40.9955,41.003,40.8534,40.8534,21800.0
2012-02-14 09:55:00,54.63,54.81,54.62,54.75,41800.0,40.8534,40.988,40.8459,40.9431,41800.0
2012-02-14 10:00:00,54.75,54.77,54.68,54.7,72300.0,40.9431,40.9581,40.8908,40.9057,72300.0
2012-02-14 10:05:00,54.69,54.73,54.59,54.62,49800.0,40.8983,40.9282,40.8235,40.8459,49800.0
2012-02-14 10:10:00,54.62,54.68,54.56,54.67,33600.0,40.8459,40.8908,40.8011,40.8833,33600.0
2012-02-14 10:15:00,54.66,54.78,54.6,54.75,44600.0,40.8758,40.9656,40.831,40.9431,44600.0
2012-02-14 10:20:00,54.74,54.9,54.73,54.85,26100.0,40.9357,41.0553,40.9282,41.0179,26100.0
2012-02-14 10:25:00,54.85,54.86,54.79,54.85,16300.0,41.0179,41.0254,40.973,41.0179,16300.0
2012-02-14 10:30:00,54.83,54.84,54.71,54.8,20600.0,41.003,41.0104,40.9132,40.9805,20600.0
2012-02-14 10:35:00,54.8,54.8,54.62,54.62,13300.0,40.9805,40.9805,40.8459,40.8459,13300.0
2012-02-14 10:40:00,54.61,54.62,54.51,54.55,13300.0,40.8384,40.8459,40.7637,40.7936,13300.0
2012-02-14 10:45:00,54.58,54.65,54.54,54.56,29000.0,40.816,40.8684,40.7861,40.8011,29000.0
2012-02-14 10:50:00,54.57,54.58,54.4,54.43,22100.0,40.8085,40.816,40.6814,40.7038,22100.0
2012-02-14 10:55:00,54.43,54.51,54.37,54.49,32500.0,40.7038,40.7637,40.659,40.7487,32500.0
2012-02-14 11:00:00,54.49,54.62,54.49,54.61,40900.0,40.7487,40.8459,40.7487,40.8384,40900.0
2012-02-14 11:05:00,54.61,54.73,54.58,54.67,69200.0,40.8384,40.9282,40.816,40.8833,69200.0
2012-02-14 11:10:00,54.68,54.8,54.68,54.78,17800.0,40.8908,40.9805,40.8908,40.9656,17800.0
2012-02-14 11:15:00,54.78,54.94,54.78,54.91,50600.0,40.9656,41.0852,40.9656,41.0628,50600.0
2012-02-14 11:20:00,54.9,54.97,54.89,54.95,21100.0,41.0553,41.1077,41.0478,41.0927,21100.0
2012-02-14 11:25:00,54.91,54.93,54.81,54.9,13300.0,41.0628,41.0777,40.988,41.0553,13300.0
2012-02-14 11:30:00,54.89,54.91,54.84,54.86,19000.0,41.0478,41.0628,41.0104,41.0254,19000.0
2012-02-14 11:35:00,54.87,54.94,54.83,54.94,17700.0,41.0329,41.0852,41.003,41.0852,17700.0
2012-02-14 11:40:00,54.94,54.98,54.89,54.93,72100.0,41.0852,41.1151,41.0478,41.0777,72100.0
2012-02-14 11:45:00,54.93,54.94,54.88,54.94,11800.0,41.0777,41.0852,41.0404,41.0852,11800.0
2012-02-14 11:50:00,54.95,55.0,54.93,54.95,28800.0,41.0927,41.1301,41.0777,41.0927,28800.0
2012-02-14 11:55:00,54.96,54.99,54.93,54.95,31700.0,41.1002,41.1226,41.0777,41.0927,31700.0
2012-02-14 12:00:00,54.95,55.0,54.9,54.96,20800.0,41.0927,41.1301,41.0553,41.1002,20800.0
2012-02-14 12:05:00,54.97,54.99,54.96,54.96,10300.0,41.1077,41.1226,41.1002,41.1002,10300.0
2012-02-14 12:10:00,54.96,54.98,54.95,54.98,8500.0,41.1002,41.1151,41.0927,41.1151,8500.0
2012-02-14 12:15:00,54.98,54.99,54.95,54.97,19600.0,41.1151,41.1226,41.0927,41.1077,19600.0
2012-02-14 12:20:00,54.97,54.98,54.96,54.97,11800.0,41.1077,41.1151,41.1002,41.1077,11800.0
2012-02-14 12:25:00,54.97,55.0,54.96,54.98,20100.0,41.1077,41.1301,41.1002,41.1151,20100.0
2012-02-14 12:30:00,54.98,55.05,54.97,55.04,25500.0,41.1151,41.1675,41.1077,41.16,25500.0
2012-02-14 12:35:00,55.04,55.08,55.02,55.03,16500.0,41.16,41.1899,41.145,41.1525,16500.0
2012-02-14 12:40:00,55.02,55.04,55.01,55.01,3800.0,41.145,41.16,41.1376,41.1376,3800.0
2012-02-14 12:45:00,55.01,55.1,55.0,55.07,25900.0,41.1376,41.2049,41.1301,41.1824,25900.0
2012-02-14 12:50:00,55.06,55.06,55.02,55.04,26700.0,41.175,41.175,41.145,41.16,26700.0
2012-02-14 12:55:00,55.04,55.04,54.95,54.95,18000.0,41.16,41.16,41.0927,41.0927,18000.0
2012-02-14 13:00:00,54.95,54.95,54.86,54.9,33000.0,41.0927,41.0927,41.0254,41.0553,33000.0
2012-02-14 13:05:00,54.91,54.91,54.73,54.73,18000.0,41.0628,41.0628,40.9282,40.9282,18000.0
2012-02-14 13:10:00,54.74,54.89,54.74,54.83,36200.0,40.9357,41.0478,40.9357,41.003,36200.0
2012-02-14 13:15:00,54.82,54.83,54.73,54.75,39100.0,40.9955,41.003,40.9282,40.9431,39100.0
2012-02-14 13:20:00,54.75,54.76,54.68,54.71,14300.0,40.9431,40.9506,40.8908,40.9132,14300.0
2012-02-14 13:25:00,54.7,54.73,54.68,54.71,20800.0,40.9057,40.9282,40.8908,40.9132,20800.0
2012-02-14 13:30:00,54.7,54.83,54.68,54.73,19500.0,40.9057,41.003,40.8908,40.9282,19500.0
2012-02-14 13:35:00,54.74,54.88,54.73,54.88,28700.0,40.9357,41.0404,40.9282,41.0404,28700.0
2012-02-14 13:40:00,54.88,54.91,54.87,54.87,31200.0,41.0404,41.0628,41.0329,41.0329,31200.0
2012-02-14 13:45:00,54.88,55.0,54.87,54.97,27700.0,41.0404,41.1301,41.0329,41.1077,27700.0
2012-02-14 13:50:00,54.98,55.05,54.96,54.97,38600.0,41.1151,41.1675,41.1002,41.1077,38600.0
2012-02-14 13:55:00,54.98,55.1,54.97,55.04,20400.0,41.1151,41.2049,41.1077,41.16,20400.0
2012-02-14 14:00:00,55.04,55.04,54.98,55.03,54900.0,41.16,41.16,41.1151,41.1525,54900.0
2012-02-14 14:05:00,55.03,55.1,55.0,55.07,60800.0,41.1525,41.2049,41.1301,41.1824,60800.0
2012-02-14 14:10:00,55.08,55.11,55.05,55.09,39500.0,41.1899,41.2124,41.1675,41.1974,39500.0
2012-02-14 14:15:00,55.09,55.09,55.01,55.07,23000.0,41.1974,41.1974,41.1376,41.1824,23000.0
2012-02-14 14:20:00,55.06,55.07,54.92,54.93,26900.0,41.175,41.1824,41.0703,41.0777,26900.0
2012-02-14 14:25:00,54.93,55.03,54.9,54.9,30400.0,41.0777,41.1525,41.0553,41.0553,30400.0
2012-02-14 14:30:00,54.9,54.9,54.78,54.89,99500.0,41.0553,41.0553,40.9656,41.0478,99500.0
2012-02-14 14:35:00,54.88,54.9,54.86,54.9,40500.0,41.0404,41.0553,41.0254,41.0553,40500.0
2012-02-14 14:40:00,54.9,54.93,54.89,54.93,41400.0,41.0553,41.0777,41.0478,41.0777,41400.0
2012-02-14 14:45:00,54.92,54.98,54.87,54.92,29700.0,41.0703,41.1151,41.0329,41.0703,29700.0
2012-02-14 14:50:00,54.91,55.01,54.91,54.99,18600.0,41.0628,41.1376,41.0628,41.1226,18600.0
2012-02-14 14:55:00,54.99,55.02,54.95,55.0,21200.0,41.1226,41.145,41.0927,41.1301,21200.0
2012-02-14 15:00:00,55.01,55.09,54.99,55.04,31800.0,41.1376,41.1974,41.1226,41.16,31800.0
2012-02-14 15:05:00,55.02,55.06,54.97,54.97,18900.0,41.145,41.175,41.1077,41.1077,18900.0
2012-02-14 15:10:00,54.99,55.03,54.94,54.98,31300.0,41.1226,41.1525,41.0852,41.1151,31300.0
2012-02-14 15:15:00,54.97,55.0,54.9,54.92,32600.0,41.1077,41.1301,41.0553,41.0703,32600.0
2012-02-14 15:20:00,54.92,54.95,54.8,54.95,47600.0,41.0703,41.0927,40.9805,41.0927,47600.0
2012-02-14 15:25:00,54.95,54.95,54.88,54.88,26500.0,41.0927,41.0927,41.0404,41.0404,26500.0
2012-02-14 15:30:00,54.88,54.98,54.86,54.96,49700.0,41.0404,41.1151,41.0254,41.1002,49700.0
2012-02-14 15:35:00,54.97,55.09,54.93,55.07,66500.0,41.1077,41.1974,41.0777,41.1824,66500.0
2012-02-14 15:40:00,55.08,55.15,55.02,55.12,66500.0,41.1899,41.2423,41.145,41.2198,66500.0
2012-02-14 15:45:00,55.1,55.39,55.1,55.39,69300.0,41.2049,41.4217,41.2049,41.4217,69300.0
2012-02-14 15:50:00,55.39,55.4,55.26,55.3,57100.0,41.4217,41.4292,41.3245,41.3544,57100.0
2012-02-14 15:55:00,55.3,55.34,55.27,55.34,80800.0,41.3544,41.3844,41.332,41.3844,80800.0
2012-02-15 09:30:00,55.43,55.48,55.15,55.3,50500.0,41.4517,41.489,41.2423,41.3544,50500.0
2012-02-15 09:35:00,55.29,55.31,55.13,55.2,27500.0,41.347,41.3619,41.2273,41.2797,27500.0
2012-02-15 09:40:00,55.21,55.34,55.1,55.18,39700.0,41.2871,41.3844,41.2049,41.2647,39700.0
2012-02-15 09:45:00,55.2,55.32,55.16,55.3,46000.0,41.2797,41.3694,41.2497,41.3544,46000.0
2012-02-15 09:50:00,55.3,55.47,55.3,55.42,35600.0,41.3544,41.4816,41.3544,41.4442,35600.0
2012-02-15 09:55:00,55.44,55.46,55.34,55.34,14400.0,41.4591,41.4741,41.3844,41.3844,14400.0
2012-02-15 10:00:00,55.37,55.5,55.25,55.25,30300.0,41.4068,41.504,41.317,41.317,30300.0
2012-02-15 10:05:00,55.26,55.35,55.23,55.23,49800.0,41.3245,41.3918,41.3021,41.3021,49800.0
2012-02-15 10:10:00,55.23,55.33,55.22,55.25,54300.0,41.3021,41.3769,41.2946,41.317,54300.0
2012-02-15 10:15:00,55.24,55.26,55.15,55.2,48000.0,41.3096,41.3245,41.2423,41.2797,48000.0
2012-02-15 10:20:00,55.21,55.29,55.16,55.29,46600.0,41.2871,41.347,41.2497,41.347,46600.0
2012-02-15 10:25:00,55.27,55.27,55.24,55.24,31100.0,41.332,41.332,41.3096,41.3096,31100.0
2012-02-15 10:30:00,55.25,55.29,55.19,55.19,79200.0,41.317,41.347,41.2722,41.2722,79200.0
2012-02-15 10:35:00,55.2,55.22,55.11,55.12,45200.0,41.2797,41.2946,41.2124,41.2198,45200.0
2012-02-15 10:40:00,55.12,55.17,55.07,55.09,41000.0,41.2198,41.2572,41.1824,41.1974,41000.0
2012-02-15 10:45:00,55.11,55.15,55.0,55.02,29700.0,41.2124,41.2423,41.1301,41.145,29700.0
2012-02-15 10:50:00,55.01,55.2,54.94,54.99,59500.0,41.1376,41.2797,41.0852,41.1226,59500.0
2012-02-15 10:55:00,55.0,55.01,54.83,54.91,42800.0,41.1301,41.1376,41.003,41.0628,42800.0
2012-02-15 11:00:00,54.89,55.0,54.88,54.99,27000.0,41.0478,41.1301,41.0404,41.1226,27000.0
2012-02-15 11:05:00,55.0,55.0,54.9,54.91,31100.0,41.1301,41.1301,41.0553,41.0628,31100.0
2012-02-15 11:10:00,54.9,54.91,54.81,54.81,81700.0,41.0553,41.0628,40.988,40.988,81700.0
2012-02-15 11:15:00,54.82,54.92,54.79,54.91,33000.0,40.9955,41.0703,40.973,41.0628,33000.0
2012-02-15 11:20:00,54.9,54.95,54.84,54.84,79100.0,41.0553,41.0927,41.0104,41.0104,79100.0
2012-02-15 11:25:00,54.85,54.9,54.83,54.89,29400.0,41.0179,41.0553,41.003,41.0478,29400.0
2012-02-15 11:30:00,54.89,54.93,54.82,54.82,44800.0,41.0478,41.0777,40.9955,40.9955,44800.0
2012-02-15 11:35:00,54.8,54.83,54.78,54.82,13500.0,40.9805,41.003,40.9656,40.9955,13500.0
2012-02-15 11:40:00,54.82,54.93,54.8,54.86,31400.0,40.9955,41.0777,40.9805,41.0254,31400.0
2012-02-15 11:45:00,54.85,54.88,54.8,54.83,18300.0,41.0179,41.0404,40.9805,41.003,18300.0
2012-02-15 11:50:00,54.82,54.84,54.74,54.82,23700.0,40.9955,41.0104,40.9357,40.9955,23700.0
2012-02-15 11:55:00,54.82,54.91,54.81,54.87,19500.0,40.9955,41.0628,40.988,41.0329,19500.0
2012-02-15 12:00:00,54.87,54.91,54.84,54.87,26800.0,41.0329,41.0628,41.0104,41.0329,26800.0
2012-02-15 12:05:00,54.88,54.91,54.85,54.86,17300.0,41.0404,41.0628,41.0179,41.0254,17300.0
2012-02-15 12:10:00,54.85,54.88,54.85,54.86,31300.0,41.0179,41.0404,41.0179,41.0254,31300.0
2012-02-15 12:15:00,54.85,54.91,54.85,54.88,20700.0,41.0179,41.0628,41.0179,41.0404,20700.0
2012-02-15 12:20:00,54.88,54.88,54.79,54.82,47500.0,41.0404,41.0404,40.973,40.9955,47500.0
2012-02-15 12:25:00,54.8,54.88,54.8,54.8,8700.0,40.9805,41.0404,40.9805,40.9805,8700.0
2012-02-15 12:30:00,54.8,54.84,54.75,54.84,15200.0,40.9805,41.0104,40.9431,41.0104,15200.0
2012-02-15 12:35:00,54.84,54.85,54.82,54.82,34400.0,41.0104,41.0179,40.9955,40.9955,34400.0
2012-02-15 12:40:00,54.83,54.91,54.83,54.84,27800.0,41.003,41.0628,41.003,41.0104,27800.0
2012-02-15 12:45:00,54.84,54.85,54.7,54.7,26900.0,41.0104,41.0179,40.9057,40.9057,26900.0
2012-02-15 12:50:00,54.7,54.76,54.6,54.64,29900.0,40.9057,40.9506,40.831,40.8609,29900.0
2012-02-15 12:55:00,54.64,54.65,54.54,54.64,33800.0,40.8609,40.8684,40.7861,40.8609,33800.0
2012-02-15 13:00:00,54.62,54.64,54.53,54.61,40400.0,40.8459,40.8609,40.7786,40.8384,40400.0
2012-02-15 13:05:00,54.63,54.75,54.63,54.73,18500.0,40.8534,40.9431,40.8534,40.9282,18500.0
2012-02-15 13:10:00,54.74,54.77,54.66,54.71,15100.0,40.9357,40.9581,40.8758,40.9132,15100.0
2012-02-15 13:15:00,54.72,54.81,54.71,54.8,9600.0,40.9207,40.988,40.9132,40.9805,9600.0
2012-02-15 13:20:00,54.79,54.83,54.78,54.82,9000.0,40.973,41.003,40.9656,40.9955,9000.0
2012-02-15 13:25:00,54.82,54.82,54.76,54.8,10000.0,40.9955,40.9955,40.9506,40.9805,10000.0
2012-02-15 13:30:00,54.79,54.84,54.76,54.77,13100.0,40.973,41.0104,40.9506,40.9581,13100.0
2012-02-15 13:35:00,54.76,54.86,54.75,54.83,10400.0,40.9506,41.0254,40.9431,41.003,10400.0
2012-02-15 13:40:00,54.82,54.85,54.72,54.78,13500.0,40.9955,41.0179,40.9207,40.9656,13500.0
2012-02-15 13:45:00,54.78,54.78,54.7,54.74,9100.0,40.9656,40.9656,40.9057,40.9357,9100.0
2012-02-15 13:50:00,54.74,54.89,54.74,54.87,10700.0,40.9357,41.0478,40.9357,41.0329,10700.0
2012-02-15 13:55:00,54.84,54.93,54.83,54.92,7300.0,41.0104,41.0777,41.003,41.0703,7300.0
2012-02-15 14:00:00,54.92,54.96,54.76,54.8,34100.0,41.0703,41.1002,40.9506,40.9805,34100.0
2012-02-15 14:05:00,54.82,54.86,54.76,54.84,18500.0,40.9955,41.0254,40.9506,41.0104,18500.0
2012-02-15 14:10:00,54.84,54.85,54.71,54.74,20600.0,41.0104,41.0179,40.9132,40.9357,20600.0
2012-02-15 14:15:00,54.74,54.83,54.7,54.71,20900.0,40.9357,41.003,40.9057,40.9132,20900.0
2012-02-15 14:20:00,54.71,54.84,54.67,54.84,21500.0,40.9132,41.0104,40.8833,41.0104,21500.0
2012-02-15 14:25:00,54.84,54.99,54.83,54.97,24700.0,41.0104,41.1226,41.003,41.1077,24700.0
2012-02-15 14:30:00,54.97,54.99,54.94,54.98,36600.0,41.1077,41.1226,41.0852,41.1151,36600.0
2012-02-15 14:35:00,54.97,55.0,54.92,54.92,25200.0,41.1077,41.1301,41.0703,41.0703,25200.0
2012-02-15 14:40:00,54.92,54.97,54.89,54.9,15100.0,41.0703,41.1077,41.0478,41.0553,15100.0
2012-02-15 14:45:00,54.87,54.91,54.81,54.88,28400.0,41.0329,41.0628,40.988,41.0404,28400.0
2012-02-15 14:50:00,54.87,54.92,54.75,54.75,30500.0,41.0329,41.0703,40.9431,40.9431,30500.0
2012-02-15 14:55:00,54.77,54.78,54.69,54.7,51300.0,40.9581,40.9656,40.8983,40.9057,51300.0
2012-02-15 15:00:00,54.7,54.75,54.56,54.57,78900.0,40.9057,40.9431,40.8011,40.8085,78900.0
2012-02-15 15:05:00,54.55,54.73,54.55,54.71,55600.0,40.7936,40.9282,40.7936,40.9132,55600.0
2012-02-15 15:10:00,54.71,54.74,54.66,54.73,52100.0,40.9132,40.9357,40.8758,40.9282,52100.0
2012-02-15 15:15:00,54.73,54.8,54.69,54.72,37900.0,40.9282,40.9805,40.8983,40.9207,37900.0
2012-02-15 15:20:00,54.71,54.81,54.7,54.73,47700.0,40.9132,40.988,40.9057,40.9282,47700.0
2012-02-15 15:25:00,54.73,54.8,54.7,54.78,39500.0,40.9282,40.9805,40.9057,40.9656,39500.0
2012-02-15 15:30:00,54.8,54.85,54.75,54.76,45000.0,40.9805,41.0179,40.9431,40.9506,45000.0
2012-02-15 15:35:00,54.75,54.86,54.73,54.81,34200.0,40.9431,41.0254,40.9282,40.988,34200.0
2012-02-15 15:40:00,54.82,54.87,54.8,54.86,54200.0,40.9955,41.0329,40.9805,41.0254,54200.0
2012-02-15 15:45:00,54.86,54.95,54.77,54.82,61000.0,41.0254,41.0927,40.9581,40.9955,61000.0
2012-02-15 15:50:00,54.82,54.88,54.81,54.82,53700.0,40.9955,41.0404,40.988,40.9955,53700.0
2012-02-15 15:55:00,54.82,54.86,54.75,54.84,119400.0,40.9955,41.0254,40.9431,41.0104,119400.0
2012-02-16 09:30:00,54.93,55.0,54.86,54.98,13300.0,41.0777,41.1301,41.0254,41.1151,13300.0
2012-02-16 09:35:00,54.97,55.0,54.76,54.76,7300.0,41.1077,41.1301,40.9506,40.9506,7300.0
2012-02-16 09:40:00,54.76,54.84,54.65,54.84,14500.0,40.9506,41.0104,40.8684,41.0104,14500.0
2012-02-16 09:45:00,54.84,54.84,54.66,54.77,90200.0,41.0104,41.0104,40.8758,40.9581,90200.0
2012-02-16 09:50:00,54.78,54.84,54.71,54.71,19200.0,40.9656,41.0104,40.9132,40.9132,19200.0
2012-02-16 09:55:00,54.72,54.81,54.62,54.8,93300.0,40.9207,40.988,40.8459,40.9805,93300.0
2012-02-16 10:00:00,54.83,54.99,54.8,54.98,12300.0,41.003,41.1226,40.9805,41.1151,12300.0
2012-02-16 10:05:00,54.98,55.16,54.94,54.95,35700.0,41.1151,41.2497,41.0852,41.0927,35700.0
2012-02-16 10:10:00,54.96,55.01,54.88,54.95,14200.0,41.1002,41.1376,41.0404,41.0927,14200.0
2012-02-16 10:15:00,54.95,55.0,54.87,54.95,21600.0,41.0927,41.1301,41.0329,41.0927,21600.0
2012-02-16 10:20:00,54.95,55.04,54.94,54.96,18200.0,41.0927,41.16,41.0852,41.1002,18200.0
2012-02-16 10:25:00,54.96,55.08,54.96,55.0,26000.0,41.1002,41.1899,41.1002,41.1301,26000.0
2012-02-16 10:30:00,55.01,55.13,54.98,55.02,18300.0,41.1376,41.2273,41.1151,41.145,18300.0
2012-02-16 10:35:00,55.04,55.15,55.01,55.12,13300.0,41.16,41.2423,41.1376,41.2198,13300.0
2012-02-16 10:40:00,55.12,55.12,55.0,55.04,11900.0,41.2198,41.2198,41.1301,41.16,11900.0
2012-02-16 10:45:00,55.05,55.08,55.01,55.01,16900.0,41.1675,41.1899,41.1376,41.1376,16900.0
2012-02-16 10:50:00,55.02,55.04,54.98,55.01,18200.0,41.145,41.16,41.1151,41.1376,18200.0
2012-02-16 10:55:00,55.01,55.14,55.0,55.14,5700.0,41.1376,41.2348,41.1301,41.2348,5700.0
2012-02-16 11:00:00,55.15,55.28,55.12,55.23,13400.0,41.2423,41.3395,41.2198,41.3021,13400.0
2012-02-16 11:05:00,55.2,55.28,55.14,55.14,18500.0,41.2797,41.3395,41.2348,41.2348,18500.0
2012-02-16 11:10:00,55.13,55.2,55.12,55.2,6700.0,41.2273,41.2797,41.2198,41.2797,6700.0
2012-02-16 11:15:00,55.21,55.29,55.21,55.26,6500.0,41.2871,41.347,41.2871,41.3245,6500.0
2012-02-16 11:20:00,55.26,55.3,55.22,55.26,5000.0,41.3245,41.3544,41.2946,41.3245,5000.0
2012-02-16 11:25:00,55.23,55.26,55.11,55.14,16400.0,41.3021,41.3245,41.2124,41.2348,16400.0
2012-02-16 11:30:00,55.14,55.17,55.01,55.16,18800.0,41.2348,41.2572,41.1376,41.2497,18800.0
2012-02-16 11:35:00,55.18,55.38,55.12,55.37,14500.0,41.2647,41.4143,41.2198,41.4068,14500.0
2012-02-16 11:40:00,55.38,55.38,55.29,55.31,7000.0,41.4143,41.4143,41.347,41.3619,7000.0
2012-02-16 11:45:00,55.32,55.42,55.32,55.41,7200.0,41.3694,41.4442,41.3694,41.4367,7200.0
2012-02-16 11:50:00,55.42,55.49,55.4,55.49,12200.0,41.4442,41.4965,41.4292,41.4965,12200.0
2012-02-16 11:55:00,55.48,55.57,55.46,55.47,19300.0,41.489,41.5563,41.4741,41.4816,19300.0
2012-02-16 12:00:00,55.52,55.54,55.49,55.5,6100.0,41.519,41.5339,41.4965,41.504,6100.0
2012-02-16 12:05:00,55.51,55.52,55.46,55.49,25300.0,41.5115,41.519,41.4741,41.4965,25300.0
2012-02-16 12:10:00,55.51,55.54,55.46,55.54,12900.0,41.5115,41.5339,41.4741,41.5339,12900.0
2012-02-16 12:15:00,55.54,55.56,55.48,55.51,14400.0,41.5339,41.5489,41.489,41.5115,14400.0
2012-02-16 12:20:00,55.51,55.61,55.51,55.56,22100.0,41.5115,41.5863,41.5115,41.5489,22100.0
2012-02-16 12:25:00,55.56,55.58,55.47,55.47,8200.0,41.5489,41.5638,41.4816,41.4816,8200.0
2012-02-16 12:30:00,55.47,55.54,55.47,55.48,10800.0,41.4816,41.5339,41.4816,41.489,10800.0
2012-02-16 12:35:00,55.49,55.52,55.48,55.52,5500.0,41.4965,41.519,41.489,41.519,5500.0
2012-02-16 12:40:00,55.52,55.53,55.42,55.44,10100.0,41.519,41.5264,41.4442,41.4591,10100.0
2012-02-16 12:45:00,55.43,55.46,55.41,55.43,7800.0,41.4517,41.4741,41.4367,41.4517,7800.0
2012-02-16 12:50:00,55.43,55.44,55.41,55.43,4500.0,41.4517,41.4591,41.4367,41.4517,4500.0
2012-02-16 12:55:00,55.43,55.44,55.4,55.43,6200.0,41.4517,41.4591,41.4292,41.4517,6200.0
2012-02-16 13:00:00,55.43,55.44,55.39,55.42,14400.0,41.4517,41.4591,41.4217,41.4442,14400.0
2012-02-16 13:05:00,55.44,55.44,55.35,55.38,12400.0,41.4591,41.4591,41.3918,41.4143,12400.0
2012-02-16 13:10:00,55.39,55.48,55.39,55.44,17600.0,41.4217,41.489,41.4217,41.4591,17600.0
2012-02-16 13:15:00,55.45,55.49,55.4,55.43,5600.0,41.4666,41.4965,41.4292,41.4517,5600.0
2012-02-16 13:20:00,55.44,55.48,55.42,55.45,4300.0,41.4591,41.489,41.4442,41.4666,4300.0
2012-02-16 13:25:00,55.45,55.5,55.41,55.43,6500.0,41.4666,41.504,41.4367,41.4517,6500.0
2012-02-16 13:30:00,55.44,55.5,55.44,55.5,5400.0,41.4591,41.504,41.4591,41.504,5400.0
2012-02-16 13:35:00,55.5,55.56,55.48,55.48,17800.0,41.504,41.5489,41.489,41.489,17800.0
2012-02-16 13:40:00,55.48,55.5,55.44,55.47,8500.0,41.489,41.504,41.4591,41.4816,8500.0
2012-02-16 13:45:00,55.48,55.51,55.45,55.48,5700.0,41.489,41.5115,41.4666,41.489,5700.0
2012-02-16 13:50:00,55.47,55.53,55.43,55.52,9400.0,41.4816,41.5264,41.4517,41.519,9400.0
2012-02-16 13:55:00,55.52,55.52,55.48,55.51,6100.0,41.519,41.519,41.489,41.5115,6100.0
2012-02-16 14:00:00,55.53,55.56,55.5,55.54,9800.0,41.5264,41.5489,41.504,41.5339,9800.0
2012-02-16 14:05:00,55.53,55.53,55.46,55.52,8900.0,41.5264,41.5264,41.4741,41.519,8900.0
2012-02-16 14:10:00,55.52,55.54,55.49,55.51,9000.0,41.519,41.5339,41.4965,41.5115,9000.0
2012-02-16 14:15:00,55.51,55.53,55.49,55.52,7000.0,41.5115,41.5264,41.4965,41.519,7000.0
2012-02-16 14:20:00,55.52,55.52,55.41,55.41,15100.0,41.519,41.519,41.4367,41.4367,15100.0
2012-02-16 14:25:00,55.42,55.48,55.38,55.45,23600.0,41.4442,41.489,41.4143,41.4666,23600.0
2012-02-16 14:30:00,55.46,55.55,55.46,55.55,20300.0,41.4741,41.5414,41.4741,41.5414,20300.0
2012-02-16 14:35:00,55.55,55.55,55.36,55.39,19300.0,41.5414,41.5414,41.3993,41.4217,19300.0
2012-02-16 14:40:00,55.39,55.47,55.38,55.45,16700.0,41.4217,41.4816,41.4143,41.4666,16700.0
2012-02-16 14:45:00,55.45,55.47,55.43,55.45,8300.0,41.4666,41.4816,41.4517,41.4666,8300.0
2012-02-16 14:50:00,55.45,55.47,55.4,55.47,12200.0,41.4666,41.4816,41.4292,41.4816,12200.0
2012-02-16 14:55:00,55.46,55.55,55.46,55.55,10400.0,41.4741,41.5414,41.4741,41.5414,10400.0
2012-02-16 15:00:00,55.55,55.58,55.51,55.51,11700.0,41.5414,41.5638,41.5115,41.5115,11700.0
2012-02-16 15:05:00,55.51,55.59,55.49,55.49,15100.0,41.5115,41.5713,41.4965,41.4965,15100.0
2012-02-16 15:10:00,55.48,55.51,55.44,55.49,23900.0,41.489,41.5115,41.4591,41.4965,23900.0
2012-02-16 15:15:00,55.49,55.52,55.45,55.51,9100.0,41.4965,41.519,41.4666,41.5115,9100.0
2012-02-16 15:20:00,55.52,55.57,55.48,55.55,19200.0,41.519,41.5563,41.489,41.5414,19200.0
2012-02-16 15:25:00,55.55,55.61,55.51,55.61,14700.0,41.5414,41.5863,41.5115,41.5863,14700.0
2012-02-16 15:30:00,55.61,55.65,55.53,55.64,19000.0,41.5863,41.6162,41.5264,41.6087,19000.0
2012-02-16 15:35:00,55.64,55.68,55.58,55.67,20700.0,41.6087,41.6386,41.5638,41.6311,20700.0
2012-02-16 15:40:00,55.67,55.76,55.66,55.73,24500.0,41.6311,41.6984,41.6237,41.676,24500.0
2012-02-16 15:45:00,55.74,55.76,55.66,55.72,31000.0,41.6835,41.6984,41.6237,41.6685,31000.0
2012-02-16 15:50:00,55.71,55.76,55.63,55.74,44000.0,41.661,41.6984,41.6012,41.6835,44000.0
2012-02-16 15:55:00,55.73,56.12,55.69,55.71,182000.0,41.676,41.9677,41.6461,41.661,182000.0
2012-02-17 09:30:00,56.05,56.12,55.92,56.01,194300.0,41.9153,41.9677,41.8181,41.8854,194300.0
2012-02-17 09:35:00,56.1,56.15,55.87,56.12,17100.0,41.9527,41.9901,41.7807,41.9677,17100.0
2012-02-17 09:40:00,56.13,56.29,56.13,56.29,14200.0,41.9751,42.0948,41.9751,42.0948,14200.0
2012-02-17 09:45:00,56.3,56.42,56.22,56.26,35000.0,42.1023,42.192,42.0424,42.0723,35000.0
2012-02-17 09:50:00,56.26,56.33,56.21,56.22,25700.0,42.0723,42.1247,42.035,42.0424,25700.0
2012-02-17 09:55:00,56.23,56.35,56.18,56.3,9900.0,42.0499,42.1396,42.0125,42.1023,9900.0
2012-02-17 10:00:00,56.35,56.35,56.0,56.06,44000.0,42.1396,42.1396,41.8779,41.9228,44000.0
2012-02-17 10:05:00,56.05,56.14,56.0,56.01,22800.0,41.9153,41.9826,41.8779,41.8854,22800.0
2012-02-17 10:10:00,56.01,56.05,55.94,55.97,26000.0,41.8854,41.9153,41.833,41.8555,26000.0
2012-02-17 10:15:00,55.96,56.05,55.94,56.01,19900.0,41.848,41.9153,41.833,41.8854,19900.0
2012-02-17 10:20:00,56.01,56.1,56.01,56.09,8900.0,41.8854,41.9527,41.8854,41.9452,8900.0
2012-02-17 10:25:00,56.09,56.12,56.04,56.08,14700.0,41.9452,41.9677,41.9078,41.9377,14700.0
2012-02-17 10:30:00,56.07,56.12,56.02,56.04,13500.0,41.9303,41.9677,41.8929,41.9078,13500.0
2012-02-17 10:35:00,56.05,56.11,56.04,56.06,7100.0,41.9153,41.9602,41.9078,41.9228,7100.0
2012-02-17 10:40:00,56.05,56.11,56.02,56.09,9700.0,41.9153,41.9602,41.8929,41.9452,9700.0
2012-02-17 10:45:00,56.09,56.16,56.09,56.16,11700.0,41.9452,41.9976,41.9452,41.9976,11700.0
2012-02-17 10:50:00,56.16,56.19,56.12,56.12,10000.0,41.9976,42.02,41.9677,41.9677,10000.0
2012-02-17 10:55:00,56.11,56.11,56.03,56.1,14900.0,41.9602,41.9602,41.9003,41.9527,14900.0
2012-02-17 11:00:00,56.1,56.1,55.99,56.09,25100.0,41.9527,41.9527,41.8704,41.9452,25100.0
2012-02-17 11:05:00,56.06,56.12,56.03,56.04,11800.0,41.9228,41.9677,41.9003,41.9078,11800.0
2012-02-17 11:10:00,56.05,56.1,56.01,56.03,14900.0,41.9153,41.9527,41.8854,41.9003,14900.0
2012-02-17 11:15:00,56.01,56.13,56.01,56.12,16000.0,41.8854,41.9751,41.8854,41.9677,16000.0
2012-02-17 11:20:00,56.11,56.12,56.04,56.04,8100.0,41.9602,41.9677,41.9078,41.9078,8100.0
2012-02-17 11:25:00,56.04,56.15,55.99,56.15,15500.0,41.9078,41.9901,41.8704,41.9901,15500.0
2012-02-17 11:30:00,56.15,56.19,56.1,56.17,8900.0,41.9901,42.02,41.9527,42.005,8900.0
2012-02-17 11:35:00,56.18,56.23,56.18,56.22,6600.0,42.0125,42.0499,42.0125,42.0424,6600.0
2012-02-17 11:40:00,56.23,56.31,56.23,56.29,20000.0,42.0499,42.1097,42.0499,42.0948,20000.0
2012-02-17 11:45:00,56.29,56.33,56.29,56.32,10600.0,42.0948,42.1247,42.0948,42.1172,10600.0
2012-02-17 11:50:00,56.32,56.35,56.32,56.34,7800.0,42.1172,42.1396,42.1172,42.1322,7800.0
2012-02-17 11:55:00,56.35,56.35,56.26,56.27,5200.0,42.1396,42.1396,42.0723,42.0798,5200.0
2012-02-17 12:00:00,56.28,56.31,56.28,56.3,9800.0,42.0873,42.1097,42.0873,42.1023,9800.0
2012-02-17 12:05:00,56.3,56.35,56.29,56.35,7800.0,42.1023,42.1396,42.0948,42.1396,7800.0
2012-02-17 12:10:00,56.35,56.37,56.32,56.35,9900.0,42.1396,42.1546,42.1172,42.1396,9900.0
2012-02-17 12:15:00,56.36,56.36,56.31,56.35,5800.0,42.1471,42.1471,42.1097,42.1396,5800.0
2012-02-17 12:20:00,56.34,56.36,56.33,56.34,9900.0,42.1322,42.1471,42.1247,42.1322,9900.0
2012-02-17 12:25:00,56.35,56.36,56.33,56.35,5200.0,42.1396,42.1471,42.1247,42.1396,5200.0
2012-02-17 12:30:00,56.36,56.38,56.33,56.34,11400.0,42.1471,42.1621,42.1247,42.1322,11400.0
2012-02-17 12:35:00,56.35,56.37,56.3,56.37,9800.0,42.1396,42.1546,42.1023,42.1546,9800.0
2012-02-17 12:40:00,56.37,56.38,56.29,56.35,12300.0,42.1546,42.1621,42.0948,42.1396,12300.0
2012-02-17 12:45:00,56.36,56.39,56.36,56.37,8100.0,42.1471,42.1696,42.1471,42.1546,8100.0
2012-02-17 12:50:00,56.36,56.4,56.36,56.39,7000.0,42.1471,42.177,42.1471,42.1696,7000.0
2012-02-17 12:55:00,56.39,56.42,56.39,56.41,7200.0,42.1696,42.192,42.1696,42.1845,7200.0
2012-02-17 13:00:00,56.4,56.4,56.33,56.33,7300.0,42.177,42.177,42.1247,42.1247,7300.0
2012-02-17 13:05:00,56.32,56.36,56.27,56.34,37100.0,42.1172,42.1471,42.0798,42.1322,37100.0
2012-02-17 13:10:00,56.36,56.39,56.32,56.38,9000.0,42.1471,42.1696,42.1172,42.1621,9000.0
2012-02-17 13:15:00,56.38,56.43,56.37,56.41,10300.0,42.1621,42.1995,42.1546,42.1845,10300.0
2012-02-17 13:20:00,56.4,56.52,56.4,56.52,11900.0,42.177,42.2668,42.177,42.2668,11900.0
2012-02-17 13:25:00,56.5,56.5,56.37,56.41,6700.0,42.2518,42.2518,42.1546,42.1845,6700.0
2012-02-17 13:30:00,56.4,56.47,56.4,56.45,16300.0,42.177,42.2294,42.177,42.2144,16300.0
2012-02-17 13:35:00,56.45,56.48,56.45,56.47,3700.0,42.2144,42.2369,42.2144,42.2294,3700.0
2012-02-17 13:40:00,56.47,56.47,56.33,56.34,17200.0,42.2294,42.2294,42.1247,42.1322,17200.0
2012-02-17 13:45:00,56.33,56.38,56.3,56.38,11400.0,42.1247,42.1621,42.1023,42.1621,11400.0
2012-02-17 13:50:00,56.38,56.38,56.35,56.36,4800.0,42.1621,42.1621,42.1396,42.1471,4800.0
2012-02-17 13:55:00,56.35,56.39,56.33,56.36,10200.0,42.1396,42.1696,42.1247,42.1471,10200.0
2012-02-17 14:00:00,56.37,56.38,56.35,56.36,9400.0,42.1546,42.1621,42.1396,42.1471,9400.0
2012-02-17 14:05:00,56.37,56.41,56.35,56.41,6200.0,42.1546,42.1845,42.1396,42.1845,6200.0
2012-02-17 14:10:00,56.39,56.39,56.31,56.33,9300.0,42.1696,42.1696,42.1097,42.1247,9300.0
2012-02-17 14:15:00,56.32,56.37,56.27,56.33,9200.0,42.1172,42.1546,42.0798,42.1247,9200.0
2012-02-17 14:20:00,56.32,56.37,56.31,56.37,8100.0,42.1172,42.1546,42.1097,42.1546,8100.0
2012-02-17 14:25:00,56.37,56.37,56.32,56.36,10200.0,42.1546,42.1546,42.1172,42.1471,10200.0
2012-02-17 14:30:00,56.36,56.43,56.36,56.39,10500.0,42.1471,42.1995,42.1471,42.1696,10500.0
2012-02-17 14:35:00,56.4,56.48,56.4,56.48,5900.0,42.177,42.2369,42.177,42.2369,5900.0
2012-02-17 14:40:00,56.48,56.5,56.46,56.47,13400.0,42.2369,42.2518,42.2219,42.2294,13400.0
2012-02-17 14:45:00,56.47,56.53,56.46,56.53,13000.0,42.2294,42.2743,42.2219,42.2743,13000.0
2012-02-17 14:50:00,56.53,56.55,56.49,56.49,8600.0,42.2743,42.2892,42.2443,42.2443,8600.0
2012-02-17 14:55:00,56.48,56.49,56.41,56.47,9900.0,42.2369,42.2443,42.1845,42.2294,9900.0
2012-02-17 15:00:00,56.48,56.49,56.44,56.44,13200.0,42.2369,42.2443,42.207,42.207,13200.0
2012-02-17 15:05:00,56.44,56.48,56.4,56.42,9600.0,42.207,42.2369,42.177,42.192,9600.0
2012-02-17 15:10:00,56.42,56.47,56.41,56.45,13500.0,42.192,42.2294,42.1845,42.2144,13500.0
2012-02-17 15:15:00,56.45,56.53,56.45,56.53,12700.0,42.2144,42.2743,42.2144,42.2743,12700.0
2012-02-17 15:20:00,56.52,56.57,56.5,56.55,20900.0,42.2668,42.3042,42.2518,42.2892,20900.0
2012-02-17 15:25:00,56.55,56.63,56.54,56.61,24900.0,42.2892,42.349,42.2817,42.3341,24900.0
2012-02-17 15:30:00,56.6,56.61,56.53,56.57,25200.0,42.3266,42.3341,42.2743,42.3042,25200.0
2012-02-17 15:35:00,56.56,56.57,56.48,56.57,21900.0,42.2967,42.3042,42.2369,42.3042,21900.0
2012-02-17 15:40:00,56.57,56.62,56.5,56.55,31300.0,42.3042,42.3416,42.2518,42.2892,31300.0
2012-02-17 15:45:00,56.56,56.64,56.55,56.56,45900.0,42.2967,42.3565,42.2892,42.2967,45900.0
2012-02-17 15:50:00,56.56,56.6,56.5,56.58,28100.0,42.2967,42.3266,42.2518,42.3116,28100.0
2012-02-17 15:55:00,56.57,56.6,56.48,56.55,161400.0,42.3042,42.3266,42.2369,42.2892,161400.0
2012-02-21 09:30:00,56.67,56.71,56.52,56.62,17700.0,42.379,42.4089,42.2668,42.3416,17700.0
2012-02-21 09:35:00,56.64,56.64,56.45,56.62,57100.0,42.3565,42.3565,42.2144,42.3416,57100.0
2012-02-21 09:40:00,56.59,56.77,56.53,56.77,33600.0,42.3191,42.4537,42.2743,42.4537,33600.0
2012-02-21 09:45:00,56.75,56.78,56.41,56.41,33200.0,42.4388,42.4612,42.1845,42.1845,33200.0
2012-02-21 09:50:00,56.41,56.48,56.35,56.35,29300.0,42.1845,42.2369,42.1396,42.1396,29300.0
2012-02-21 09:55:00,56.34,56.35,56.26,56.33,30100.0,42.1322,42.1396,42.0723,42.1247,30100.0
2012-02-21 10:00:00,56.32,56.4,56.27,56.37,20000.0,42.1172,42.177,42.0798,42.1546,20000.0
2012-02-21 10:05:00,56.37,56.43,56.35,56.37,28300.0,42.1546,42.1995,42.1396,42.1546,28300.0
2012-02-21 10:10:00,56.38,56.56,56.35,56.55,14400.0,42.1621,42.2967,42.1396,42.2892,14400.0
2012-02-21 10:15:00,56.54,56.55,56.42,56.47,15600.0,42.2817,42.2892,42.192,42.2294,15600.0
2012-02-21 10:20:00,56.48,56.51,56.42,56.51,15100.0,42.2369,42.2593,42.192,42.2593,15100.0
2012-02-21 10:25:00,56.5,56.56,56.41,56.41,9000.0,42.2518,42.2967,42.1845,42.1845,9000.0
2012-02-21 10:30:00,56.41,56.51,56.38,56.51,10800.0,42.1845,42.2593,42.1621,42.2593,10800.0
2012-02-21 10:35:00,56.51,56.55,56.45,56.51,28700.0,42.2593,42.2892,42.2144,42.2593,28700.0
2012-02-21 10:40:00,56.52,56.56,56.44,56.49,32600.0,42.2668,42.2967,42.207,42.2443,32600.0
2012-02-21 10:45:00,56.49,56.56,56.45,56.46,15700.0,42.2443,42.2967,42.2144,42.2219,15700.0
2012-02-21 10:50:00,56.46,56.54,56.41,56.42,9200.0,42.2219,42.2817,42.1845,42.192,9200.0
2012-02-21 10:55:00,56.43,56.45,56.38,56.38,12900.0,42.1995,42.2144,42.1621,42.1621,12900.0
2012-02-21 11:00:00,56.38,56.38,56.23,56.25,32800.0,42.1621,42.1621,42.0499,42.0649,32800.0
2012-02-21 11:05:00,56.26,56.27,56.23,56.27,8800.0,42.0723,42.0798,42.0499,42.0798,8800.0
2012-02-21 11:10:00,56.26,56.35,56.21,56.35,22100.0,42.0723,42.1396,42.035,42.1396,22100.0
2012-02-21 11:15:00,56.35,56.41,56.33,56.4,20300.0,42.1396,42.1845,42.1247,42.177,20300.0
2012-02-21 11:20:00,56.4,56.46,56.39,56.46,17200.0,42.177,42.2219,42.1696,42.2219,17200.0
2012-02-21 11:25:00,56.46,56.48,56.44,56.47,8300.0,42.2219,42.2369,42.207,42.2294,8300.0
2012-02-21 11:30:00,56.47,56.48,56.43,56.45,12000.0,42.2294,42.2369,42.1995,42.2144,12000.0
2012-02-21 11:35:00,56.46,56.46,56.28,56.3,12900.0,42.2219,42.2219,42.0873,42.1023,12900.0
2012-02-21 11:40:00,56.31,56.32,56.22,56.23,11300.0,42.1097,42.1172,42.0424,42.0499,11300.0
2012-02-21 11:45:00,56.22,56.26,56.2,56.2,7800.0,42.0424,42.0723,42.0275,42.0275,7800.0
2012-02-21 11:50:00,56.21,56.25,56.2,56.21,9500.0,42.035,42.0649,42.0275,42.035,9500.0
2012-02-21 11:55:00,56.2,56.24,56.19,56.22,8500.0,42.0275,42.0574,42.02,42.0424,8500.0
2012-02-21 12:00:00,56.23,56.48,56.23,56.48,15700.0,42.0499,42.2369,42.0499,42.2369,15700.0
2012-02-21 12:05:00,56.48,56.51,56.44,56.49,16300.0,42.2369,42.2593,42.207,42.2443,16300.0
2012-02-21 12:10:00,56.49,56.53,56.45,56.52,14800.0,42.2443,42.2743,42.2144,42.2668,14800.0
2012-02-21 12:15:00,56.51,56.53,56.49,56.52,15700.0,42.2593,42.2743,42.2443,42.2668,15700.0
2012-02-21 12:20:00,56.52,56.53,56.44,56.44,21700.0,42.2668,42.2743,42.207,42.207,21700.0
2012-02-21 12:25:00,56.46,56.47,56.43,56.45,17200.0,42.2219,42.2294,42.1995,42.2144,17200.0
2012-02-21 12:30:00,56.45,56.45,56.37,56.39,21400.0,42.2144,42.2144,42.1546,42.1696,21400.0
2012-02-21 12:35:00,56.39,56.39,56.32,56.36,13600.0,42.1696,42.1696,42.1172,42.1471,13600.0
2012-02-21 12:40:00,56.35,56.35,56.22,56.23,10300.0,42.1396,42.1396,42.0424,42.0499,10300.0
2012-02-21 12:45:00,56.23,56.36,56.23,56.35,20000.0,42.0499,42.1471,42.0499,42.1396,20000.0
2012-02-21 12:50:00,56.36,56.36,56.33,56.33,12700.0,42.1471,42.1471,42.1247,42.1247,12700.0
2012-02-21 12:55:00,56.33,56.38,56.33,56.33,8900.0,42.1247,42.1621,42.1247,42.1247,8900.0
2012-02-21 13:00:00,56.33,56.37,56.31,56.35,15500.0,42.1247,42.1546,42.1097,42.1396,15500.0
2012-02-21 13:05:00,56.36,56.46,56.36,56.43,15300.0,42.1471,42.2219,42.1471,42.1995,15300.0
2012-02-21 13:10:00,56.45,56.47,56.42,56.47,8000.0,42.2144,42.2294,42.192,42.2294,8000.0
2012-02-21 13:15:00,56.47,56.47,56.42,56.43,14900.0,42.2294,42.2294,42.192,42.1995,14900.0
2012-02-21 13:20:00,56.43,56.44,56.41,56.43,11000.0,42.1995,42.207,42.1845,42.1995,11000.0
2012-02-21 13:25:00,56.42,56.42,56.36,56.37,8500.0,42.192,42.192,42.1471,42.1546,8500.0
2012-02-21 13:30:00,56.37,56.39,56.32,56.39,9600.0,42.1546,42.1696,42.1172,42.1696,9600.0
2012-02-21 13:35:00,56.39,56.39,56.29,56.29,9900.0,42.1696,42.1696,42.0948,42.0948,9900.0
2012-02-21 13:40:00,56.28,56.28,56.16,56.22,12600.0,42.0873,42.0873,41.9976,42.0424,12600.0
2012-02-21 13:45:00,56.2,56.26,56.2,56.23,6400.0,42.0275,42.0723,42.0275,42.0499,6400.0
2012-02-21 13:50:00,56.23,56.28,56.23,56.27,15200.0,42.0499,42.0873,42.0499,42.0798,15200.0
2012-02-21 13:55:00,56.28,56.32,56.23,56.32,21100.0,42.0873,42.1172,42.0499,42.1172,21100.0
2012-02-21 14:00:00,56.31,56.36,56.28,56.36,20300.0,42.1097,42.1471,42.0873,42.1471,20300.0
2012-02-21 14:05:00,56.36,56.36,56.31,56.32,17200.0,42.1471,42.1471,42.1097,42.1172,17200.0
2012-02-21 14:10:00,56.31,56.32,56.19,56.24,15800.0,42.1097,42.1172,42.02,42.0574,15800.0
2012-02-21 14:15:00,56.24,56.24,56.16,56.21,14000.0,42.0574,42.0574,41.9976,42.035,14000.0
2012-02-21 14:20:00,56.22,56.26,56.19,56.26,20300.0,42.0424,42.0723,42.02,42.0723,20300.0
2012-02-21 14:25:00,56.28,56.31,56.24,56.3,18900.0,42.0873,42.1097,42.0574,42.1023,18900.0
2012-02-21 14:30:00,56.31,56.31,56.16,56.16,16500.0,42.1097,42.1097,41.9976,41.9976,16500.0
2012-02-21 14:35:00,56.16,56.17,56.05,56.14,21100.0,41.9976,42.005,41.9153,41.9826,21100.0
2012-02-21 14:40:00,56.14,56.14,56.02,56.04,10200.0,41.9826,41.9826,41.8929,41.9078,10200.0
2012-02-21 14:45:00,56.04,56.13,56.03,56.04,12400.0,41.9078,41.9751,41.9003,41.9078,12400.0
2012-02-21 14:50:00,56.04,56.07,55.99,56.0,30000.0,41.9078,41.9303,41.8704,41.8779,30000.0
2012-02-21 14:55:00,56.0,56.09,55.98,56.08,28100.0,41.8779,41.9452,41.863,41.9377,28100.0
2012-02-21 15:00:00,56.08,56.12,56.06,56.09,14100.0,41.9377,41.9677,41.9228,41.9452,14100.0
2012-02-21 15:05:00,56.08,56.09,56.02,56.03,25600.0,41.9377,41.9452,41.8929,41.9003,25600.0
2012-02-21 15:10:00,56.03,56.07,56.0,56.07,25100.0,41.9003,41.9303,41.8779,41.9303,25100.0
2012-02-21 15:15:00,56.07,56.07,55.98,56.02,19700.0,41.9303,41.9303,41.863,41.8929,19700.0
2012-02-21 15:20:00,56.02,56.11,55.99,56.09,14100.0,41.8929,41.9602,41.8704,41.9452,14100.0
2012-02-21 15:25:00,56.08,56.09,55.99,56.09,29800.0,41.9377,41.9452,41.8704,41.9452,29800.0
2012-02-21 15:30:00,56.1,56.19,56.09,56.12,36200.0,41.9527,42.02,41.9452,41.9677,36200.0
2012-02-21 15:35:00,56.12,56.19,56.06,56.19,31400.0,41.9677,42.02,41.9228,42.02,31400.0
2012-02-21 15:40:00,56.19,56.24,56.12,56.17,29600.0,42.02,42.0574,41.9677,42.005,29600.0
2012-02-21 15:45:00,56.18,56.21,56.09,56.14,42700.0,42.0125,42.035,41.9452,41.9826,42700.0
2012-02-21 15:50:00,56.14,56.21,56.11,56.21,40800.0,41.9826,42.035,41.9602,42.035,40800.0
2012-02-21 15:55:00,56.21,56.21,56.12,56.2,78900.0,42.035,42.035,41.9677,42.0275,78900.0
2012-02-22 09:30:00,56.48,56.48,56.16,56.47,18100.0,42.2369,42.2369,41.9976,42.2294,18100.0
2012-02-22 09:35:00,56.46,56.46,56.2,56.22,4800.0,42.2219,42.2219,42.0275,42.0424,4800.0
2012-02-22 09:40:00,56.22,56.34,56.12,56.17,9100.0,42.0424,42.1322,41.9677,42.005,9100.0
2012-02-22 09:45:00,56.16,56.27,56.13,56.16,28100.0,41.9976,42.0798,41.9751,41.9976,28100.0
2012-02-22 09:50:00,56.16,56.2,56.02,56.07,17400.0,41.9976,42.0275,41.8929,41.9303,17400.0
2012-02-22 09:55:00,56.09,56.2,56.04,56.2,12100.0,41.9452,42.0275,41.9078,42.0275,12100.0
2012-02-22 10:00:00,56.19,56.26,56.09,56.19,46600.0,42.02,42.0723,41.9452,42.02,46600.0
2012-02-22 10:05:00,56.19,56.33,56.14,56.23,39500.0,42.02,42.1247,41.9826,42.0499,39500.0
2012-02-22 10:10:00,56.23,56.34,56.21,56.25,33100.0,42.0499,42.1322,42.035,42.0649,33100.0
2012-02-22 10:15:00,56.26,56.34,56.24,56.24,11400.0,42.0723,42.1322,42.0574,42.0574,11400.0
2012-02-22 10:20:00,56.24,56.24,56.08,56.11,12700.0,42.0574,42.0574,41.9377,41.9602,12700.0
2012-02-22 10:25:00,56.1,56.14,56.02,56.14,9200.0,41.9527,41.9826,41.8929,41.9826,9200.0
2012-02-22 10:30:00,56.13,56.13,56.0,56.09,10900.0,41.9751,41.9751,41.8779,41.9452,10900.0
2012-02-22 10:35:00,56.09,56.09,56.01,56.07,9500.0,41.9452,41.9452,41.8854,41.9303,9500.0
2012-02-22 10:40:00,56.07,56.13,56.06,56.11,20500.0,41.9303,41.9751,41.9228,41.9602,20500.0
2012-02-22 10:45:00,56.09,56.27,56.09,56.2,41700.0,41.9452,42.0798,41.9452,42.0275,41700.0
2012-02-22 10:50:00,56.21,56.25,56.11,56.11,51100.0,42.035,42.0649,41.9602,41.9602,51100.0
2012-02-22 10:55:00,56.1,56.13,56.01,56.13,19500.0,41.9527,41.9751,41.8854,41.9751,19500.0
2012-02-22 11:00:00,56.13,56.18,56.07,56.16,18500.0,41.9751,42.0125,41.9303,41.9976,18500.0
2012-02-22 11:05:00,56.16,56.16,56.06,56.06,11500.0,41.9976,41.9976,41.9228,41.9228,11500.0
2012-02-22 11:10:00,56.06,56.1,55.99,56.04,43900.0,41.9228,41.9527,41.8704,41.9078,43900.0
2012-02-22 11:15:00,56.04,56.07,56.01,56.06,29600.0,41.9078,41.9303,41.8854,41.9228,29600.0
2012-02-22 11:20:00,56.06,56.14,56.04,56.11,19700.0,41.9228,41.9826,41.9078,41.9602,19700.0
2012-02-22 11:25:00,56.11,56.12,56.01,56.02,9200.0,41.9602,41.9677,41.8854,41.8929,9200.0
2012-02-22 11:30:00,56.03,56.06,55.98,56.04,36600.0,41.9003,41.9228,41.863,41.9078,36600.0
2012-02-22 11:35:00,56.05,56.07,55.95,55.96,98600.0,41.9153,41.9303,41.8405,41.848,98600.0
2012-02-22 11:40:00,55.96,55.99,55.87,55.97,29300.0,41.848,41.8704,41.7807,41.8555,29300.0
2012-02-22 11:45:00,55.95,55.99,55.86,55.9,44100.0,41.8405,41.8704,41.7732,41.8031,44100.0
2012-02-22 11:50:00,55.91,55.93,55.88,55.9,28100.0,41.8106,41.8256,41.7882,41.8031,28100.0
2012-02-22 11:55:00,55.89,55.91,55.87,55.9,19800.0,41.7957,41.8106,41.7807,41.8031,19800.0
2012-02-22 12:00:00,55.89,55.92,55.86,55.92,69700.0,41.7957,41.8181,41.7732,41.8181,69700.0
2012-02-22 12:05:00,55.9,55.9,55.82,55.85,56700.0,41.8031,41.8031,41.7433,41.7657,56700.0
2012-02-22 12:10:00,55.85,55.92,55.82,55.84,5600.0,41.7657,41.8181,41.7433,41.7583,5600.0
2012-02-22 12:15:00,55.85,55.86,55.81,55.83,6000.0,41.7657,41.7732,41.7358,41.7508,6000.0
2012-02-22 12:20:00,55.84,55.87,55.83,55.83,9300.0,41.7583,41.7807,41.7508,41.7508,9300.0
2012-02-22 12:25:00,55.83,55.89,55.83,55.85,13400.0,41.7508,41.7957,41.7508,41.7657,13400.0
2012-02-22 12:30:00,55.83,55.88,55.81,55.81,9400.0,41.7508,41.7882,41.7358,41.7358,9400.0
2012-02-22 12:35:00,55.81,55.87,55.8,55.84,6300.0,41.7358,41.7807,41.7283,41.7583,6300.0
2012-02-22 12:40:00,55.84,55.91,55.83,55.91,18700.0,41.7583,41.8106,41.7508,41.8106,18700.0
2012-02-22 12:45:00,55.92,55.98,55.91,55.97,7700.0,41.8181,41.863,41.8106,41.8555,7700.0
2012-02-22 12:50:00,55.97,56.02,55.96,55.97,13600.0,41.8555,41.8929,41.848,41.8555,13600.0
2012-02-22 12:55:00,55.96,55.98,55.94,55.96,6300.0,41.848,41.863,41.833,41.848,6300.0
2012-02-22 13:00:00,55.93,56.03,55.92,56.0,17500.0,41.8256,41.9003,41.8181,41.8779,17500.0
2012-02-22 13:05:00,55.99,56.07,55.99,56.0,30200.0,41.8704,41.9303,41.8704,41.8779,30200.0
2012-02-22 13:10:00,56.02,56.03,55.96,55.99,14600.0,41.8929,41.9003,41.848,41.8704,14600.0
2012-02-22 13:15:00,55.98,56.0,55.96,55.99,12500.0,41.863,41.8779,41.848,41.8704,12500.0
2012-02-22 13:20:00,56.0,56.0,55.94,55.97,5200.0,41.8779,41.8779,41.833,41.8555,5200.0
2012-02-22 13:25:00,55.98,56.03,55.94,55.94,10100.0,41.863,41.9003,41.833,41.833,10100.0
2012-02-22 13:30:00,55.94,55.97,55.9,55.94,9700.0,41.833,41.8555,41.8031,41.833,9700.0
2012-02-22 13:35:00,55.91,55.93,55.88,55.91,3500.0,41.8106,41.8256,41.7882,41.8106,3500.0
2012-02-22 13:40:00,55.92,55.92,55.86,55.87,17500.0,41.8181,41.8181,41.7732,41.7807,17500.0
2012-02-22 13:45:00,55.86,55.9,55.83,55.87,6500.0,41.7732,41.8031,41.7508,41.7807,6500.0
2012-02-22 13:50:00,55.87,55.94,55.87,55.92,8000.0,41.7807,41.833,41.7807,41.8181,8000.0
2012-02-22 13:55:00,55.91,55.91,55.88,55.89,7600.0,41.8106,41.8106,41.7882,41.7957,7600.0
2012-02-22 14:00:00,55.89,55.91,55.87,55.87,6000.0,41.7957,41.8106,41.7807,41.7807,6000.0
2012-02-22 14:05:00,55.86,55.91,55.82,55.83,20800.0,41.7732,41.8106,41.7433,41.7508,20800.0
2012-02-22 14:10:00,55.83,55.88,55.8,55.81,6700.0,41.7508,41.7882,41.7283,41.7358,6700.0
2012-02-22 14:15:00,55.8,55.9,55.8,55.86,12200.0,41.7283,41.8031,41.7283,41.7732,12200.0
2012-02-22 14:20:00,55.86,55.87,55.83,55.85,6800.0,41.7732,41.7807,41.7508,41.7657,6800.0
2012-02-22 14:25:00,55.84,55.85,55.79,55.84,35400.0,41.7583,41.7657,41.7209,41.7583,35400.0
2012-02-22 14:30:00,55.85,55.85,55.77,55.78,12200.0,41.7657,41.7657,41.7059,41.7134,12200.0
2012-02-22 14:35:00,55.78,55.81,55.76,55.81,19000.0,41.7134,41.7358,41.6984,41.7358,19000.0
2012-02-22 14:40:00,55.81,55.87,55.79,55.85,18300.0,41.7358,41.7807,41.7209,41.7657,18300.0
2012-02-22 14:45:00,55.84,55.86,55.82,55.82,7900.0,41.7583,41.7732,41.7433,41.7433,7900.0
2012-02-22 14:50:00,55.82,55.84,55.76,55.76,14000.0,41.7433,41.7583,41.6984,41.6984,14000.0
2012-02-22 14:55:00,55.77,55.79,55.7,55.74,31600.0,41.7059,41.7209,41.6536,41.6835,31600.0
2012-02-22 15:00:00,55.72,55.72,55.64,55.72,35700.0,41.6685,41.6685,41.6087,41.6685,35700.0
2012-02-22 15:05:00,55.72,55.76,55.69,55.76,24300.0,41.6685,41.6984,41.6461,41.6984,24300.0
2012-02-22 15:10:00,55.76,55.81,55.73,55.8,28100.0,41.6984,41.7358,41.676,41.7283,28100.0
2012-02-22 15:15:00,55.79,55.81,55.73,55.77,32200.0,41.7209,41.7358,41.676,41.7059,32200.0
2012-02-22 15:20:00,55.77,55.82,55.73,55.77,28600.0,41.7059,41.7433,41.676,41.7059,28600.0
2012-02-22 15:25:00,55.78,55.79,55.67,55.76,27500.0,41.7134,41.7209,41.6311,41.6984,27500.0
2012-02-22 15:30:00,55.75,55.76,55.69,55.7,30000.0,41.691,41.6984,41.6461,41.6536,30000.0
2012-02-22 15:35:00,55.7,55.89,55.69,55.89,38100.0,41.6536,41.7957,41.6461,41.7957,38100.0
2012-02-22 15:40:00,55.89,55.89,55.79,55.82,32000.0,41.7957,41.7957,41.7209,41.7433,32000.0
2012-02-22 15:45:00,55.83,55.86,55.78,55.82,30200.0,41.7508,41.7732,41.7134,41.7433,30200.0
2012-02-22 15:50:00,55.83,55.83,55.76,55.81,60900.0,41.7508,41.7508,41.6984,41.7358,60900.0
2012-02-22 15:55:00,55.81,55.84,55.78,55.83,117300.0,41.7358,41.7583,41.7134,41.7508,117300.0
2012-02-23 09:30:00,55.75,55.95,55.7,55.94,15100.0,41.691,41.8405,41.6536,41.833,15100.0
2012-02-23 09:35:00,55.92,55.96,55.85,55.94,14300.0,41.8181,41.848,41.7657,41.833,14300.0
2012-02-23 09:40:00,55.95,55.96,55.71,55.71,5600.0,41.8405,41.848,41.661,41.661,5600.0
2012-02-23 09:45:00,55.71,55.79,55.6,55.74,30900.0,41.661,41.7209,41.5788,41.6835,30900.0
2012-02-23 09:50:00,55.76,56.01,55.76,56.0,20300.0,41.6984,41.8854,41.6984,41.8779,20300.0
2012-02-23 09:55:00,56.0,56.18,55.98,55.98,32400.0,41.8779,42.0125,41.863,41.863,32400.0
2012-02-23 10:00:00,55.96,56.03,55.92,55.97,12800.0,41.848,41.9003,41.8181,41.8555,12800.0
2012-02-23 10:05:00,55.98,56.06,55.96,55.99,28400.0,41.863,41.9228,41.848,41.8704,28400.0
2012-02-23 10:10:00,55.98,55.98,55.86,55.87,25100.0,41.863,41.863,41.7732,41.7807,25100.0
2012-02-23 10:15:00,55.87,55.88,55.79,55.83,68900.0,41.7807,41.7882,41.7209,41.7508,68900.0
2012-02-23 10:20:00,55.83,55.83,55.68,55.7,13000.0,41.7508,41.7508,41.6386,41.6536,13000.0
2012-02-23 10:25:00,55.69,55.84,55.69,55.8,18400.0,41.6461,41.7583,41.6461,41.7283,18400.0
2012-02-23 10:30:00,55.81,55.84,55.73,55.74,26600.0,41.7358,41.7583,41.676,41.6835,26600.0
2012-02-23 10:35:00,55.75,55.75,55.64,55.67,12800.0,41.691,41.691,41.6087,41.6311,12800.0
2012-02-23 10:40:00,55.68,55.72,55.67,55.71,32800.0,41.6386,41.6685,41.6311,41.661,32800.0
2012-02-23 10:45:00,55.73,55.78,55.67,55.78,68100.0,41.676,41.7134,41.6311,41.7134,68100.0
2012-02-23 10:50:00,55.77,55.84,55.73,55.82,20900.0,41.7059,41.7583,41.676,41.7433,20900.0
2012-02-23 10:55:00,55.81,55.81,55.77,55.8,22300.0,41.7358,41.7358,41.7059,41.7283,22300.0
2012-02-23 11:00:00,55.81,55.84,55.7,55.7,25700.0,41.7358,41.7583,41.6536,41.6536,25700.0
2012-02-23 11:05:00,55.7,55.76,55.69,55.72,30300.0,41.6536,41.6984,41.6461,41.6685,30300.0
2012-02-23 11:10:00,55.7,55.79,55.7,55.79,36300.0,41.6536,41.7209,41.6536,41.7209,36300.0
2012-02-23 11:15:00,55.8,55.82,55.75,55.78,31000.0,41.7283,41.7433,41.691,41.7134,31000.0
2012-02-23 11:20:00,55.78,55.85,55.78,55.82,16000.0,41.7134,41.7657,41.7134,41.7433,16000.0
2012-02-23 11:25:00,55.82,55.9,55.82,55.88,40500.0,41.7433,41.8031,41.7433,41.7882,40500.0
2012-02-23 11:30:00,55.88,55.91,55.86,55.87,30000.0,41.7882,41.8106,41.7732,41.7807,30000.0
2012-02-23 11:35:00,55.87,55.9,55.79,55.81,18000.0,41.7807,41.8031,41.7209,41.7358,18000.0
2012-02-23 11:40:00,55.82,55.94,55.82,55.94,18100.0,41.7433,41.833,41.7433,41.833,18100.0
2012-02-23 11:45:00,55.94,55.94,55.89,55.9,17600.0,41.833,41.833,41.7957,41.8031,17600.0
2012-02-23 11:50:00,55.9,55.98,55.9,55.96,11000.0,41.8031,41.863,41.8031,41.848,11000.0
2012-02-23 11:55:00,55.97,56.03,55.97,56.03,17300.0,41.8555,41.9003,41.8555,41.9003,17300.0
2012-02-23 12:00:00,56.04,56.05,55.99,56.0,15000.0,41.9078,41.9153,41.8704,41.8779,15000.0
2012-02-23 12:05:00,56.0,56.02,55.98,56.02,11800.0,41.8779,41.8929,41.863,41.8929,11800.0
2012-02-23 12:10:00,56.03,56.04,55.96,55.96,21000.0,41.9003,41.9078,41.848,41.848,21000.0
2012-02-23 12:15:00,55.96,56.01,55.95,55.95,14200.0,41.848,41.8854,41.8405,41.8405,14200.0
2012-02-23 12:20:00,55.94,55.97,55.91,55.96,17800.0,41.833,41.8555,41.8106,41.848,17800.0
2012-02-23 12:25:00,55.97,56.06,55.97,56.03,17800.0,41.8555,41.9228,41.8555,41.9003,17800.0
2012-02-23 12:30:00,56.05,56.16,56.05,56.14,17200.0,41.9153,41.9976,41.9153,41.9826,17200.0
2012-02-23 12:35:00,56.14,56.14,56.02,56.03,15100.0,41.9826,41.9826,41.8929,41.9003,15100.0
2012-02-23 12:40:00,56.02,56.03,55.99,55.99,11200.0,41.8929,41.9003,41.8704,41.8704,11200.0
2012-02-23 12:45:00,55.98,56.04,55.98,56.01,13500.0,41.863,41.9078,41.863,41.8854,13500.0
2012-02-23 12:50:00,56.01,56.02,55.9,55.9,12200.0,41.8854,41.8929,41.8031,41.8031,12200.0
2012-02-23 12:55:00,55.9,55.98,55.9,55.97,11300.0,41.8031,41.863,41.8031,41.8555,11300.0
2012-02-23 13:00:00,55.97,56.05,55.97,56.01,21100.0,41.8555,41.9153,41.8555,41.8854,21100.0
2012-02-23 13:05:00,56.01,56.01,55.98,55.98,8500.0,41.8854,41.8854,41.863,41.863,8500.0
2012-02-23 13:10:00,55.99,56.08,55.99,56.03,15500.0,41.8704,41.9377,41.8704,41.9003,15500.0
2012-02-23 13:15:00,56.03,56.12,56.0,56.12,9000.0,41.9003,41.9677,41.8779,41.9677,9000.0
2012-02-23 13:20:00,56.12,56.15,56.11,56.12,6800.0,41.9677,41.9901,41.9602,41.9677,6800.0
2012-02-23 13:25:00,56.12,56.18,56.11,56.14,8200.0,41.9677,42.0125,41.9602,41.9826,8200.0
2012-02-23 13:30:00,56.12,56.21,56.12,56.18,12500.0,41.9677,42.035,41.9677,42.0125,12500.0
2012-02-23 13:35:00,56.19,56.2,56.15,56.19,7000.0,42.02,42.0275,41.9901,42.02,7000.0
2012-02-23 13:40:00,56.2,56.28,56.2,56.28,11000.0,42.0275,42.0873,42.0275,42.0873,11000.0
2012-02-23 13:45:00,56.29,56.36,56.29,56.36,15000.0,42.0948,42.1471,42.0948,42.1471,15000.0
2012-02-23 13:50:00,56.37,56.4,56.34,56.4,7500.0,42.1546,42.177,42.1322,42.177,7500.0
2012-02-23 13:55:00,56.4,56.4,56.31,56.34,9000.0,42.177,42.177,42.1097,42.1322,9000.0
2012-02-23 14:00:00,56.34,56.35,56.29,56.3,9100.0,42.1322,42.1396,42.0948,42.1023,9100.0
2012-02-23 14:05:00,56.28,56.36,56.28,56.31,12600.0,42.0873,42.1471,42.0873,42.1097,12600.0
2012-02-23 14:10:00,56.31,56.34,56.29,56.31,12200.0,42.1097,42.1322,42.0948,42.1097,12200.0
2012-02-23 14:15:00,56.31,56.38,56.3,56.35,25800.0,42.1097,42.1621,42.1023,42.1396,25800.0
2012-02-23 14:20:00,56.36,56.38,56.34,56.34,16200.0,42.1471,42.1621,42.1322,42.1322,16200.0
2012-02-23 14:25:00,56.33,56.41,56.33,56.36,30100.0,42.1247,42.1845,42.1247,42.1471,30100.0
2012-02-23 14:30:00,56.36,56.37,56.28,56.28,13800.0,42.1471,42.1546,42.0873,42.0873,13800.0
2012-02-23 14:35:00,56.29,56.41,56.29,56.4,16800.0,42.0948,42.1845,42.0948,42.177,16800.0
2012-02-23 14:40:00,56.4,56.4,56.25,56.28,18800.0,42.177,42.177,42.0649,42.0873,18800.0
2012-02-23 14:45:00,56.3,56.33,56.23,56.23,7300.0,42.1023,42.1247,42.0499,42.0499,7300.0
2012-02-23 14:50:00,56.24,56.32,56.23,56.31,23700.0,42.0574,42.1172,42.0499,42.1097,23700.0
2012-02-23 14:55:00,56.31,56.32,56.2,56.2,8700.0,42.1097,42.1172,42.0275,42.0275,8700.0
2012-02-23 15:00:00,56.21,56.26,56.21,56.26,7400.0,42.035,42.0723,42.035,42.0723,7400.0
2012-02-23 15:05:00,56.26,56.36,56.25,56.36,12900.0,42.0723,42.1471,42.0649,42.1471,12900.0
2012-02-23 15:10:00,56.36,56.41,56.33,56.39,23500.0,42.1471,42.1845,42.1247,42.1696,23500.0
2012-02-23 15:15:00,56.38,56.42,56.35,56.41,14500.0,42.1621,42.192,42.1396,42.1845,14500.0
2012-02-23 15:20:00,56.41,56.41,56.3,56.38,16400.0,42.1845,42.1845,42.1023,42.1621,16400.0
2012-02-23 15:25:00,56.38,56.38,56.32,56.36,15400.0,42.1621,42.1621,42.1172,42.1471,15400.0
2012-02-23 15:30:00,56.36,56.48,56.36,56.43,35300.0,42.1471,42.2369,42.1471,42.1995,35300.0
2012-02-23 15:35:00,56.44,56.5,56.41,56.46,32100.0,42.207,42.2518,42.1845,42.2219,32100.0
2012-02-23 15:40:00,56.47,56.55,56.43,56.48,39900.0,42.2294,42.2892,42.1995,42.2369,39900.0
2012-02-23 15:45:00,56.48,56.57,56.44,56.54,37300.0,42.2369,42.3042,42.207,42.2817,37300.0
2012-02-23 15:50:00,56.55,56.56,56.39,56.48,58200.0,42.2892,42.2967,42.1696,42.2369,58200.0
2012-02-23 15:55:00,56.48,56.55,56.45,56.5,65900.0,42.2369,42.2892,42.2144,42.2518,65900.0
2012-02-24 09:30:00,56.73,56.93,56.15,56.5,52800.0,42.4238,42.5734,41.9901,42.2518,52800.0
2012-02-24 09:35:00,56.5,56.52,56.34,56.4,19000.0,42.2518,42.2668,42.1322,42.177,19000.0
2012-02-24 09:40:00,56.41,56.63,56.22,56.22,14400.0,42.1845,42.349,42.0424,42.0424,14400.0
2012-02-24 09:45:00,56.23,56.51,56.23,56.41,21600.0,42.0499,42.2593,42.0499,42.1845,21600.0
2012-02-24 09:50:00,56.4,56.44,56.36,56.39,19000.0,42.177,42.207,42.1471,42.1696,19000.0
2012-02-24 09:55:00,56.36,56.36,56.28,56.29,9800.0,42.1471,42.1471,42.0873,42.0948,9800.0
2012-02-24 10:00:00,56.28,56.34,56.2,56.3,12400.0,42.0873,42.1322,42.0275,42.1023,12400.0
2012-02-24 10:05:00,56.3,56.4,56.3,56.35,18800.0,42.1023,42.177,42.1023,42.1396,18800.0
2012-02-24 10:10:00,56.37,56.41,56.35,56.37,16300.0,42.1546,42.1845,42.1396,42.1546,16300.0
2012-02-24 10:15:00,56.37,56.44,56.33,56.41,29200.0,42.1546,42.207,42.1247,42.1845,29200.0
2012-02-24 10:20:00,56.41,56.43,56.4,56.42,25000.0,42.1845,42.1995,42.177,42.192,25000.0
2012-02-24 10:25:00,56.42,56.55,56.41,56.53,29300.0,42.192,42.2892,42.1845,42.2743,29300.0
2012-02-24 10:30:00,56.54,56.64,56.54,56.6,12600.0,42.2817,42.3565,42.2817,42.3266,12600.0
2012-02-24 10:35:00,56.58,56.65,56.53,56.64,13700.0,42.3116,42.364,42.2743,42.3565,13700.0
2012-02-24 10:40:00,56.64,56.78,56.64,56.77,19300.0,42.3565,42.4612,42.3565,42.4537,19300.0
2012-02-24 10:45:00,56.76,56.81,56.71,56.81,13100.0,42.4463,42.4836,42.4089,42.4836,13100.0
2012-02-24 10:50:00,56.82,56.88,56.8,56.82,31600.0,42.4911,42.536,42.4762,42.4911,31600.0
2012-02-24 10:55:00,56.81,56.89,56.81,56.85,18700.0,42.4836,42.5435,42.4836,42.5136,18700.0
2012-02-24 11:00:00,56.85,56.95,56.85,56.95,15600.0,42.5136,42.5883,42.5136,42.5883,15600.0
2012-02-24 11:05:00,56.94,56.96,56.84,56.88,10000.0,42.5809,42.5958,42.5061,42.536,10000.0
2012-02-24 11:10:00,56.88,56.94,56.85,56.92,14500.0,42.536,42.5809,42.5136,42.5659,14500.0
2012-02-24 11:15:00,56.92,56.92,56.9,56.92,5000.0,42.5659,42.5659,42.5509,42.5659,5000.0
2012-02-24 11:20:00,56.92,56.96,56.89,56.96,9400.0,42.5659,42.5958,42.5435,42.5958,9400.0
2012-02-24 11:25:00,56.96,56.96,56.87,56.93,22900.0,42.5958,42.5958,42.5285,42.5734,22900.0
2012-02-24 11:30:00,56.94,56.94,56.9,56.9,13100.0,42.5809,42.5809,42.5509,42.5509,13100.0
2012-02-24 11:35:00,56.92,56.94,56.91,56.94,23100.0,42.5659,42.5809,42.5584,42.5809,23100.0
2012-02-24 11:40:00,56.93,56.93,56.85,56.85,26400.0,42.5734,42.5734,42.5136,42.5136,26400.0
2012-02-24 11:45:00,56.84,56.84,56.74,56.81,31900.0,42.5061,42.5061,42.4313,42.4836,31900.0
2012-02-24 11:50:00,56.81,56.85,56.81,56.83,5900.0,42.4836,42.5136,42.4836,42.4986,5900.0
2012-02-24 11:55:00,56.82,56.85,56.82,56.83,6700.0,42.4911,42.5136,42.4911,42.4986,6700.0
2012-02-24 12:00:00,56.83,56.83,56.73,56.74,8100.0,42.4986,42.4986,42.4238,42.4313,8100.0
2012-02-24 12:05:00,56.74,56.75,56.73,56.73,5900.0,42.4313,42.4388,42.4238,42.4238,5900.0
2012-02-24 12:10:00,56.73,56.74,56.71,56.71,4100.0,42.4238,42.4313,42.4089,42.4089,4100.0
2012-02-24 12:15:00,56.69,56.7,56.64,56.65,11100.0,42.3939,42.4014,42.3565,42.364,11100.0
2012-02-24 12:20:00,56.65,56.68,56.63,56.68,6800.0,42.364,42.3864,42.349,42.3864,6800.0
2012-02-24 12:25:00,56.68,56.68,56.62,56.62,7400.0,42.3864,42.3864,42.3416,42.3416,7400.0
2012-02-24 12:30:00,56.63,56.7,56.59,56.69,20600.0,42.349,42.4014,42.3191,42.3939,20600.0
2012-02-24 12:35:00,56.69,56.69,56.64,56.65,8900.0,42.3939,42.3939,42.3565,42.364,8900.0
2012-02-24 12:40:00,56.66,56.66,56.58,56.64,20400.0,42.3715,42.3715,42.3116,42.3565,20400.0
2012-02-24 12:45:00,56.63,56.63,56.59,56.59,4400.0,42.349,42.349,42.3191,42.3191,4400.0
2012-02-24 12:50:00,56.59,56.6,56.56,56.56,5000.0,42.3191,42.3266,42.2967,42.2967,5000.0
2012-02-24 12:55:00,56.57,56.61,56.52,56.52,12100.0,42.3042,42.3341,42.2668,42.2668,12100.0
2012-02-24 13:00:00,56.53,56.55,56.49,56.52,25700.0,42.2743,42.2892,42.2443,42.2668,25700.0
2012-02-24 13:05:00,56.53,56.56,56.52,56.55,3100.0,42.2743,42.2967,42.2668,42.2892,3100.0
2012-02-24 13:10:00,56.54,56.56,56.46,56.49,8800.0,42.2817,42.2967,42.2219,42.2443,8800.0
2012-02-24 13:15:00,56.48,56.48,56.44,56.45,4900.0,42.2369,42.2369,42.207,42.2144,4900.0
2012-02-24 13:20:00,56.47,56.47,56.42,56.45,3800.0,42.2294,42.2294,42.192,42.2144,3800.0
2012-02-24 13:25:00,56.46,56.46,56.37,56.37,6100.0,42.2219,42.2219,42.1546,42.1546,6100.0
2012-02-24 13:30:00,56.38,56.44,56.38,56.4,4700.0,42.1621,42.207,42.1621,42.177,4700.0
2012-02-24 13:35:00,56.4,56.4,56.35,56.35,6400.0,42.177,42.177,42.1396,42.1396,6400.0
2012-02-24 13:40:00,56.34,56.35,56.3,56.3,3600.0,42.1322,42.1396,42.1023,42.1023,3600.0
2012-02-24 13:45:00,56.3,56.37,56.3,56.3,5800.0,42.1023,42.1546,42.1023,42.1023,5800.0
2012-02-24 13:50:00,56.32,56.39,56.32,56.39,6700.0,42.1172,42.1696,42.1172,42.1696,6700.0
2012-02-24 13:55:00,56.39,56.44,56.38,56.44,3500.0,42.1696,42.207,42.1621,42.207,3500.0
2012-02-24 14:00:00,56.44,56.46,56.44,56.44,4200.0,42.207,42.2219,42.207,42.207,4200.0
2012-02-24 14:05:00,56.46,56.46,56.39,56.42,3900.0,42.2219,42.2219,42.1696,42.192,3900.0
2012-02-24 14:10:00,56.42,56.46,56.42,56.46,1700.0,42.192,42.2219,42.192,42.2219,1700.0
2012-02-24 14:15:00,56.46,56.46,56.32,56.32,10900.0,42.2219,42.2219,42.1172,42.1172,10900.0
2012-02-24 14:20:00,56.33,56.34,56.26,56.26,7800.0,42.1247,42.1322,42.0723,42.0723,7800.0
2012-02-24 14:25:00,56.28,56.35,56.28,56.32,6500.0,42.0873,42.1396,42.0873,42.1172,6500.0
2012-02-24 14:30:00,56.33,56.33,56.21,56.27,9600.0,42.1247,42.1247,42.035,42.0798,9600.0
2012-02-24 14:35:00,56.26,56.27,56.2,56.27,6900.0,42.0723,42.0798,42.0275,42.0798,6900.0
2012-02-24 14:40:00,56.26,56.28,56.24,56.28,5000.0,42.0723,42.0873,42.0574,42.0873,5000.0
2012-02-24 14:45:00,56.28,56.3,56.25,56.3,5100.0,42.0873,42.1023,42.0649,42.1023,5100.0
2012-02-24 14:50:00,56.29,56.29,56.22,56.22,7300.0,42.0948,42.0948,42.0424,42.0424,7300.0
2012-02-24 14:55:00,56.22,56.24,56.21,56.24,6400.0,42.0424,42.0574,42.035,42.0574,6400.0
2012-02-24 15:00:00,56.24,56.26,56.21,56.22,9900.0,42.0574,42.0723,42.035,42.0424,9900.0
2012-02-24 15:05:00,56.23,56.29,56.23,56.24,4400.0,42.0499,42.0948,42.0499,42.0574,4400.0
2012-02-24 15:10:00,56.23,56.23,56.2,56.22,4700.0,42.0499,42.0499,42.0275,42.0424,4700.0
2012-02-24 15:15:00,56.23,56.28,56.22,56.27,7100.0,42.0499,42.0873,42.0424,42.0798,7100.0
2012-02-24 15:20:00,56.27,56.28,56.24,56.27,4400.0,42.0798,42.0873,42.0574,42.0798,4400.0
2012-02-24 15:25:00,56.28,56.29,56.26,56.28,6000.0,42.0873,42.0948,42.0723,42.0873,6000.0
2012-02-24 15:30:00,56.28,56.29,56.2,56.24,12600.0,42.0873,42.0948,42.0275,42.0574,12600.0
2012-02-24 15:35:00,56.25,56.34,56.24,56.34,17600.0,42.0649,42.1322,42.0574,42.1322,17600.0
2012-02-24 15:40:00,56.34,56.36,56.27,56.35,33200.0,42.1322,42.1471,42.0798,42.1396,33200.0
2012-02-24 15:45:00,56.33,56.34,56.24,56.31,20900.0,42.1247,42.1322,42.0574,42.1097,20900.0
2012-02-24 15:50:00,56.3,56.4,56.29,56.39,54400.0,42.1023,42.177,42.0948,42.1696,54400.0
2012-02-24 15:55:00,56.39,56.43,56.34,56.42,84700.0,42.1696,42.1995,42.1322,42.192,84700.0
2012-02-27 09:30:00,55.63,55.73,55.49,55.56,26600.0,41.6012,41.676,41.4965,41.5489,26600.0
2012-02-27 09:35:00,55.49,55.73,55.49,55.66,8100.0,41.4965,41.676,41.4965,41.6237,8100.0
2012-02-27 09:40:00,55.65,55.68,55.51,55.67,15400.0,41.6162,41.6386,41.5115,41.6311,15400.0
2012-02-27 09:45:00,55.65,55.67,55.51,55.54,21500.0,41.6162,41.6311,41.5115,41.5339,21500.0
2012-02-27 09:50:00,55.53,55.7,55.52,55.68,17800.0,41.5264,41.6536,41.519,41.6386,17800.0
2012-02-27 09:55:00,55.69,55.73,55.62,55.66,8900.0,41.6461,41.676,41.5937,41.6237,8900.0
2012-02-27 10:00:00,55.71,55.79,55.69,55.69,11300.0,41.661,41.7209,41.6461,41.6461,11300.0
2012-02-27 10:05:00,55.71,55.8,55.67,55.74,11700.0,41.661,41.7283,41.6311,41.6835,11700.0
2012-02-27 10:10:00,55.73,55.92,55.73,55.86,10500.0,41.676,41.8181,41.676,41.7732,10500.0
2012-02-27 10:15:00,55.88,55.91,55.73,55.86,7600.0,41.7882,41.8106,41.676,41.7732,7600.0
2012-02-27 10:20:00,55.83,55.9,55.78,55.79,6500.0,41.7508,41.8031,41.7134,41.7209,6500.0
2012-02-27 10:25:00,55.78,55.86,55.75,55.84,5100.0,41.7134,41.7732,41.691,41.7583,5100.0
2012-02-27 10:30:00,55.84,55.91,55.8,55.8,9300.0,41.7583,41.8106,41.7283,41.7283,9300.0
2012-02-27 10:35:00,55.79,55.94,55.79,55.94,7700.0,41.7209,41.833,41.7209,41.833,7700.0
2012-02-27 10:40:00,55.93,56.12,55.91,56.09,13400.0,41.8256,41.9677,41.8106,41.9452,13400.0
2012-02-27 10:45:00,56.11,56.2,56.07,56.14,13800.0,41.9602,42.0275,41.9303,41.9826,13800.0
2012-02-27 10:50:00,56.13,56.18,56.09,56.14,8300.0,41.9751,42.0125,41.9452,41.9826,8300.0
2012-02-27 10:55:00,56.16,56.22,56.09,56.11,10000.0,41.9976,42.0424,41.9452,41.9602,10000.0
2012-02-27 11:00:00,56.12,56.13,56.04,56.04,13800.0,41.9677,41.9751,41.9078,41.9078,13800.0
2012-02-27 11:05:00,56.04,56.11,56.01,56.11,9800.0,41.9078,41.9602,41.8854,41.9602,9800.0
2012-02-27 11:10:00,56.11,56.11,56.04,56.05,11100.0,41.9602,41.9602,41.9078,41.9153,11100.0
2012-02-27 11:15:00,56.05,56.11,56.02,56.07,17000.0,41.9153,41.9602,41.8929,41.9303,17000.0
2012-02-27 11:20:00,56.07,56.14,56.05,56.1,36500.0,41.9303,41.9826,41.9153,41.9527,36500.0
2012-02-27 11:25:00,56.11,56.12,55.96,56.0,14800.0,41.9602,41.9677,41.848,41.8779,14800.0
2012-02-27 11:30:00,56.01,56.07,55.99,55.99,35000.0,41.8854,41.9303,41.8704,41.8704,35000.0
2012-02-27 11:35:00,55.99,56.05,55.99,56.01,8500.0,41.8704,41.9153,41.8704,41.8854,8500.0
2012-02-27 11:40:00,56.03,56.04,55.98,55.99,21300.0,41.9003,41.9078,41.863,41.8704,21300.0
2012-02-27 11:45:00,56.01,56.04,55.97,56.01,18000.0,41.8854,41.9078,41.8555,41.8854,18000.0
2012-02-27 11:50:00,56.03,56.07,56.0,56.0,13600.0,41.9003,41.9303,41.8779,41.8779,13600.0
2012-02-27 11:55:00,56.01,56.04,56.0,56.02,27300.0,41.8854,41.9078,41.8779,41.8929,27300.0
2012-02-27 12:00:00,56.03,56.1,56.0,56.08,35600.0,41.9003,41.9527,41.8779,41.9377,35600.0
2012-02-27 12:05:00,56.07,56.1,56.0,56.01,12600.0,41.9303,41.9527,41.8779,41.8854,12600.0
2012-02-27 12:10:00,56.03,56.17,56.02,56.17,6500.0,41.9003,42.005,41.8929,42.005,6500.0
2012-02-27 12:15:00,56.18,56.2,56.11,56.11,11300.0,42.0125,42.0275,41.9602,41.9602,11300.0
2012-02-27 12:20:00,56.13,56.13,56.08,56.08,12200.0,41.9751,41.9751,41.9377,41.9377,12200.0
2012-02-27 12:25:00,56.08,56.17,56.08,56.16,8100.0,41.9377,42.005,41.9377,41.9976,8100.0
2012-02-27 12:30:00,56.17,56.19,56.07,56.07,8500.0,42.005,42.02,41.9303,41.9303,8500.0
2012-02-27 12:35:00,56.09,56.19,56.09,56.17,6400.0,41.9452,42.02,41.9452,42.005,6400.0
2012-02-27 12:40:00,56.18,56.21,56.15,56.18,11000.0,42.0125,42.035,41.9901,42.0125,11000.0
2012-02-27 12:45:00,56.18,56.32,56.17,56.32,4500.0,42.0125,42.1172,42.005,42.1172,4500.0
2012-02-27 12:50:00,56.33,56.44,56.29,56.34,18600.0,42.1247,42.207,42.0948,42.1322,18600.0
2012-02-27 12:55:00,56.35,56.37,56.28,56.36,8000.0,42.1396,42.1546,42.0873,42.1471,8000.0
2012-02-27 13:00:00,56.37,56.41,56.32,56.32,7100.0,42.1546,42.1845,42.1172,42.1172,7100.0
2012-02-27 13:05:00,56.32,56.36,56.28,56.36,4000.0,42.1172,42.1471,42.0873,42.1471,4000.0
2012-02-27 13:10:00,56.36,56.37,56.33,56.34,5800.0,42.1471,42.1546,42.1247,42.1322,5800.0
2012-02-27 13:15:00,56.37,56.37,56.33,56.34,3300.0,42.1546,42.1546,42.1247,42.1322,3300.0
2012-02-27 13:20:00,56.37,56.44,56.37,56.44,4500.0,42.1546,42.207,42.1546,42.207,4500.0
2012-02-27 13:25:00,56.45,56.47,56.4,56.41,5300.0,42.2144,42.2294,42.177,42.1845,5300.0
2012-02-27 13:30:00,56.41,56.44,56.41,56.43,4200.0,42.1845,42.207,42.1845,42.1995,4200.0
2012-02-27 13:35:00,56.45,56.5,56.45,56.49,5100.0,42.2144,42.2518,42.2144,42.2443,5100.0
2012-02-27 13:40:00,56.48,56.54,56.48,56.54,6500.0,42.2369,42.2817,42.2369,42.2817,6500.0
2012-02-27 13:45:00,56.54,56.55,56.47,56.48,9600.0,42.2817,42.2892,42.2294,42.2369,9600.0
2012-02-27 13:50:00,56.49,56.54,56.41,56.42,5700.0,42.2443,42.2817,42.1845,42.192,5700.0
2012-02-27 13:55:00,56.42,56.42,56.33,56.36,4300.0,42.192,42.192,42.1247,42.1471,4300.0
2012-02-27 14:00:00,56.37,56.42,56.37,56.4,5900.0,42.1546,42.192,42.1546,42.177,5900.0
2012-02-27 14:05:00,56.41,56.42,56.4,56.4,3400.0,42.1845,42.192,42.177,42.177,3400.0
2012-02-27 14:10:00,56.41,56.42,56.38,56.41,3800.0,42.1845,42.192,42.1621,42.1845,3800.0
2012-02-27 14:15:00,56.4,56.41,56.34,56.35,5300.0,42.177,42.1845,42.1322,42.1396,5300.0
2012-02-27 14:20:00,56.35,56.36,56.32,56.33,4600.0,42.1396,42.1471,42.1172,42.1247,4600.0
2012-02-27 14:25:00,56.33,56.34,56.29,56.29,4800.0,42.1247,42.1322,42.0948,42.0948,4800.0
2012-02-27 14:30:00,56.31,56.32,56.25,56.3,11200.0,42.1097,42.1172,42.0649,42.1023,11200.0
2012-02-27 14:35:00,56.3,56.33,56.23,56.23,5600.0,42.1023,42.1247,42.0499,42.0499,5600.0
2012-02-27 14:40:00,56.24,56.32,56.24,56.3,12800.0,42.0574,42.1172,42.0574,42.1023,12800.0
2012-02-27 14:45:00,56.29,56.32,56.25,56.32,5800.0,42.0948,42.1172,42.0649,42.1172,5800.0
2012-02-27 14:50:00,56.32,56.35,56.29,56.3,7500.0,42.1172,42.1396,42.0948,42.1023,7500.0
2012-02-27 14:55:00,56.29,56.32,56.28,56.32,2900.0,42.0948,42.1172,42.0873,42.1172,2900.0
2012-02-27 15:00:00,56.33,56.48,56.33,56.46,26000.0,42.1247,42.2369,42.1247,42.2219,26000.0
2012-02-27 15:05:00,56.45,56.45,56.32,56.35,16900.0,42.2144,42.2144,42.1172,42.1396,16900.0
2012-02-27 15:10:00,56.35,56.35,56.22,56.23,33700.0,42.1396,42.1396,42.0424,42.0499,33700.0
2012-02-27 15:15:00,56.23,56.29,56.14,56.25,25800.0,42.0499,42.0948,41.9826,42.0649,25800.0
2012-02-27 15:20:00,56.26,56.27,56.13,56.17,32600.0,42.0723,42.0798,41.9751,42.005,32600.0
2012-02-27 15:25:00,56.19,56.27,56.19,56.25,12300.0,42.02,42.0798,42.02,42.0649,12300.0
2012-02-27 15:30:00,56.26,56.31,56.23,56.29,28100.0,42.0723,42.1097,42.0499,42.0948,28100.0
2012-02-27 15:35:00,56.3,56.35,56.26,56.29,21500.0,42.1023,42.1396,42.0723,42.0948,21500.0
2012-02-27 15:40:00,56.3,56.33,56.28,56.29,26500.0,42.1023,42.1247,42.0873,42.0948,26500.0
2012-02-27 15:45:00,56.28,56.3,56.2,56.29,30900.0,42.0873,42.1023,42.0275,42.0948,30900.0
2012-02-27 15:50:00,56.29,56.32,56.23,56.3,54800.0,42.0948,42.1172,42.0499,42.1023,54800.0
2012-02-27 15:55:00,56.29,56.33,56.2,56.2,101700.0,42.0948,42.1247,42.0275,42.0275,101700.0
2012-02-28 09:30:00,56.26,56.34,56.08,56.08,16800.0,42.0723,42.1322,41.9377,41.9377,16800.0
2012-02-28 09:35:00,56.18,56.35,56.17,56.34,9600.0,42.0125,42.1396,42.005,42.1322,9600.0
2012-02-28 09:40:00,56.31,56.31,55.94,55.94,12000.0,42.1097,42.1097,41.833,41.833,12000.0
2012-02-28 09:45:00,55.96,56.09,55.94,55.98,86100.0,41.848,41.9452,41.833,41.863,86100.0
2012-02-28 09:50:00,55.99,56.06,55.92,56.01,37700.0,41.8704,41.9228,41.8181,41.8854,37700.0
2012-02-28 09:55:00,56.02,56.24,56.01,56.24,24700.0,41.8929,42.0574,41.8854,42.0574,24700.0
2012-02-28 10:00:00,56.18,56.37,56.15,56.25,44500.0,42.0125,42.1546,41.9901,42.0649,44500.0
2012-02-28 10:05:00,56.29,56.29,56.12,56.14,22400.0,42.0948,42.0948,41.9677,41.9826,22400.0
2012-02-28 10:10:00,56.14,56.28,56.12,56.23,26500.0,41.9826,42.0873,41.9677,42.0499,26500.0
2012-02-28 10:15:00,56.23,56.25,56.1,56.15,34500.0,42.0499,42.0649,41.9527,41.9901,34500.0
2012-02-28 10:20:00,56.14,56.2,56.1,56.13,26200.0,41.9826,42.0275,41.9527,41.9751,26200.0
2012-02-28 10:25:00,56.13,56.17,56.12,56.15,38900.0,41.9751,42.005,41.9677,41.9901,38900.0
2012-02-28 10:30:00,56.16,56.38,56.13,56.37,48200.0,41.9976,42.1621,41.9751,42.1546,48200.0
2012-02-28 10:35:00,56.38,56.4,56.24,56.29,52200.0,42.1621,42.177,42.0574,42.0948,52200.0
2012-02-28 10:40:00,56.28,56.28,56.19,56.24,25000.0,42.0873,42.0873,42.02,42.0574,25000.0
2012-02-28 10:45:00,56.25,56.26,56.15,56.19,38800.0,42.0649,42.0723,41.9901,42.02,38800.0
2012-02-28 10:50:00,56.2,56.28,56.12,56.15,19400.0,42.0275,42.0873,41.9677,41.9901,19400.0
2012-02-28 10:55:00,56.17,56.21,56.15,56.2,24000.0,42.005,42.035,41.9901,42.0275,24000.0
2012-02-28 11:00:00,56.21,56.26,56.17,56.18,34800.0,42.035,42.0723,42.005,42.0125,34800.0
2012-02-28 11:05:00,56.2,56.35,56.2,56.24,26100.0,42.0275,42.1396,42.0275,42.0574,26100.0
2012-02-28 11:10:00,56.25,56.29,56.21,56.23,57600.0,42.0649,42.0948,42.035,42.0499,57600.0
2012-02-28 11:15:00,56.23,56.29,56.23,56.28,33700.0,42.0499,42.0948,42.0499,42.0873,33700.0
2012-02-28 11:20:00,56.27,56.3,56.25,56.3,41300.0,42.0798,42.1023,42.0649,42.1023,41300.0
2012-02-28 11:25:00,56.29,56.3,56.21,56.24,32200.0,42.0948,42.1023,42.035,42.0574,32200.0
2012-02-28 11:30:00,56.24,56.28,56.23,56.24,21300.0,42.0574,42.0873,42.0499,42.0574,21300.0
2012-02-28 11:35:00,56.25,56.27,56.22,56.24,21300.0,42.0649,42.0798,42.0424,42.0574,21300.0
2012-02-28 11:40:00,56.25,56.26,56.17,56.22,19800.0,42.0649,42.0723,42.005,42.0424,19800.0
2012-02-28 11:45:00,56.22,56.27,56.22,56.24,31000.0,42.0424,42.0798,42.0424,42.0574,31000.0
2012-02-28 11:50:00,56.24,56.27,56.23,56.26,25700.0,42.0574,42.0798,42.0499,42.0723,25700.0
2012-02-28 11:55:00,56.28,56.36,56.27,56.35,19500.0,42.0873,42.1471,42.0798,42.1396,19500.0
2012-02-28 12:00:00,56.36,56.36,56.31,56.32,26000.0,42.1471,42.1471,42.1097,42.1172,26000.0
2012-02-28 12:05:00,56.33,56.35,56.29,56.29,14200.0,42.1247,42.1396,42.0948,42.0948,14200.0
2012-02-28 12:10:00,56.28,56.32,56.28,56.3,10600.0,42.0873,42.1172,42.0873,42.1023,10600.0
2012-02-28 12:15:00,56.29,56.29,56.22,56.25,20800.0,42.0948,42.0948,42.0424,42.0649,20800.0
2012-02-28 12:20:00,56.26,56.27,56.19,56.21,22100.0,42.0723,42.0798,42.02,42.035,22100.0
2012-02-28 12:25:00,56.23,56.27,56.19,56.26,17900.0,42.0499,42.0798,42.02,42.0723,17900.0
2012-02-28 12:30:00,56.26,56.32,56.25,56.27,8400.0,42.0723,42.1172,42.0649,42.0798,8400.0
2012-02-28 12:35:00,56.27,56.27,56.18,56.24,12200.0,42.0798,42.0798,42.0125,42.0574,12200.0
2012-02-28 12:40:00,56.23,56.25,56.22,56.22,7100.0,42.0499,42.0649,42.0424,42.0424,7100.0
2012-02-28 12:45:00,56.21,56.26,56.21,56.24,16900.0,42.035,42.0723,42.035,42.0574,16900.0
2012-02-28 12:50:00,56.24,56.32,56.23,56.26,17900.0,42.0574,42.1172,42.0499,42.0723,17900.0
2012-02-28 12:55:00,56.26,56.26,56.23,56.24,6200.0,42.0723,42.0723,42.0499,42.0574,6200.0
2012-02-28 13:00:00,56.24,56.25,56.15,56.19,13300.0,42.0574,42.0649,41.9901,42.02,13300.0
2012-02-28 13:05:00,56.2,56.22,56.18,56.19,13200.0,42.0275,42.0424,42.0125,42.02,13200.0
2012-02-28 13:10:00,56.18,56.23,56.18,56.21,8100.0,42.0125,42.0499,42.0125,42.035,8100.0
2012-02-28 13:15:00,56.21,56.26,56.19,56.2,10200.0,42.035,42.0723,42.02,42.0275,10200.0
2012-02-28 13:20:00,56.19,56.22,56.18,56.2,15300.0,42.02,42.0424,42.0125,42.0275,15300.0
2012-02-28 13:25:00,56.2,56.2,56.14,56.14,12900.0,42.0275,42.0275,41.9826,41.9826,12900.0
2012-02-28 13:30:00,56.12,56.14,56.03,56.11,29600.0,41.9677,41.9826,41.9003,41.9602,29600.0
2012-02-28 13:35:00,56.1,56.14,56.1,56.12,13500.0,41.9527,41.9826,41.9527,41.9677,13500.0
2012-02-28 13:40:00,56.13,56.13,56.08,56.09,69300.0,41.9751,41.9751,41.9377,41.9452,69300.0
2012-02-28 13:45:00,56.09,56.1,56.03,56.04,14000.0,41.9452,41.9527,41.9003,41.9078,14000.0
2012-02-28 13:50:00,56.05,56.14,56.02,56.05,22400.0,41.9153,41.9826,41.8929,41.9153,22400.0
2012-02-28 13:55:00,56.05,56.15,56.02,56.14,15300.0,41.9153,41.9901,41.8929,41.9826,15300.0
2012-02-28 14:00:00,56.14,56.14,56.07,56.07,20500.0,41.9826,41.9826,41.9303,41.9303,20500.0
2012-02-28 14:05:00,56.07,56.08,56.04,56.05,11400.0,41.9303,41.9377,41.9078,41.9153,11400.0
2012-02-28 14:10:00,56.05,56.07,55.99,56.01,56800.0,41.9153,41.9303,41.8704,41.8854,56800.0
2012-02-28 14:15:00,56.02,56.09,56.02,56.07,24300.0,41.8929,41.9452,41.8929,41.9303,24300.0
2012-02-28 14:20:00,56.07,56.1,56.04,56.09,19500.0,41.9303,41.9527,41.9078,41.9452,19500.0
2012-02-28 14:25:00,56.09,56.09,56.02,56.05,15000.0,41.9452,41.9452,41.8929,41.9153,15000.0
2012-02-28 14:30:00,56.06,56.19,56.06,56.19,15600.0,41.9228,42.02,41.9228,42.02,15600.0
2012-02-28 14:35:00,56.19,56.19,56.1,56.12,9600.0,42.02,42.02,41.9527,41.9677,9600.0
2012-02-28 14:40:00,56.13,56.14,56.08,56.1,19700.0,41.9751,41.9826,41.9377,41.9527,19700.0
2012-02-28 14:45:00,56.1,56.19,56.09,56.19,19500.0,41.9527,42.02,41.9452,42.02,19500.0
2012-02-28 14:50:00,56.19,56.21,56.12,56.13,14300.0,42.02,42.035,41.9677,41.9751,14300.0
2012-02-28 14:55:00,56.12,56.2,56.11,56.12,11000.0,41.9677,42.0275,41.9602,41.9677,11000.0
2012-02-28 15:00:00,56.13,56.15,56.11,56.14,10400.0,41.9751,41.9901,41.9602,41.9826,10400.0
2012-02-28 15:05:00,56.14,56.16,56.09,56.15,14300.0,41.9826,41.9976,41.9452,41.9901,14300.0
2012-02-28 15:10:00,56.15,56.15,56.09,56.13,14400.0,41.9901,41.9901,41.9452,41.9751,14400.0
2012-02-28 15:15:00,56.14,56.22,56.14,56.21,25200.0,41.9826,42.0424,41.9826,42.035,25200.0
2012-02-28 15:20:00,56.21,56.27,56.16,56.18,29200.0,42.035,42.0798,41.9976,42.0125,29200.0
2012-02-28 15:25:00,56.19,56.26,56.19,56.25,17000.0,42.02,42.0723,42.02,42.0649,17000.0
2012-02-28 15:30:00,56.26,56.27,56.18,56.19,30900.0,42.0723,42.0798,42.0125,42.02,30900.0
2012-02-28 15:35:00,56.2,56.25,56.19,56.25,36000.0,42.0275,42.0649,42.02,42.0649,36000.0
2012-02-28 15:40:00,56.25,56.31,56.24,56.3,85400.0,42.0649,42.1097,42.0574,42.1023,85400.0
2012-02-28 15:45:00,56.29,56.37,56.23,56.25,65800.0,42.0948,42.1546,42.0499,42.0649,65800.0
2012-02-28 15:50:00,56.25,56.28,56.22,56.25,71900.0,42.0649,42.0873,42.0424,42.0649,71900.0
2012-02-28 15:55:00,56.26,56.26,56.17,56.17,133900.0,42.0723,42.0723,42.005,42.005,133900.0
2012-02-29 09:30:00,56.15,56.17,55.99,56.17,25500.0,41.9901,42.005,41.8704,42.005,25500.0
2012-02-29 09:35:00,56.21,56.37,56.2,56.22,10100.0,42.035,42.1546,42.0275,42.0424,10100.0
2012-02-29 09:40:00,56.25,56.3,56.16,56.26,19500.0,42.0649,42.1023,41.9976,42.0723,19500.0
2012-02-29 09:45:00,56.28,56.32,56.17,56.28,26600.0,42.0873,42.1172,42.005,42.0873,26600.0
2012-02-29 09:50:00,56.3,56.36,56.23,56.24,21900.0,42.1023,42.1471,42.0499,42.0574,21900.0
2012-02-29 09:55:00,56.26,56.26,56.14,56.16,21800.0,42.0723,42.0723,41.9826,41.9976,21800.0
2012-02-29 10:00:00,56.17,56.26,56.02,56.12,56200.0,42.005,42.0723,41.8929,41.9677,56200.0
2012-02-29 10:05:00,56.15,56.17,55.96,56.05,85300.0,41.9901,42.005,41.848,41.9153,85300.0
2012-02-29 10:10:00,56.05,56.07,55.99,56.03,20100.0,41.9153,41.9303,41.8704,41.9003,20100.0
2012-02-29 10:15:00,56.03,56.08,55.98,55.98,31100.0,41.9003,41.9377,41.863,41.863,31100.0
2012-02-29 10:20:00,55.99,56.07,55.96,56.06,13400.0,41.8704,41.9303,41.848,41.9228,13400.0
2012-02-29 10:25:00,56.06,56.06,55.92,55.99,16500.0,41.9228,41.9228,41.8181,41.8704,16500.0
2012-02-29 10:30:00,55.99,56.0,55.92,55.95,15000.0,41.8704,41.8779,41.8181,41.8405,15000.0
2012-02-29 10:35:00,55.97,56.0,55.8,55.83,13500.0,41.8555,41.8779,41.7283,41.7508,13500.0
2012-02-29 10:40:00,55.84,55.94,55.84,55.92,33700.0,41.7583,41.833,41.7583,41.8181,33700.0
2012-02-29 10:45:00,55.91,55.91,55.76,55.8,44500.0,41.8106,41.8106,41.6984,41.7283,44500.0
2012-02-29 10:50:00,55.79,55.8,55.65,55.76,34900.0,41.7209,41.7283,41.6162,41.6984,34900.0
2012-02-29 10:55:00,55.77,55.94,55.76,55.94,13400.0,41.7059,41.833,41.6984,41.833,13400.0
2012-02-29 11:00:00,55.94,55.97,55.9,55.92,33400.0,41.833,41.8555,41.8031,41.8181,33400.0
2012-02-29 11:05:00,55.91,55.97,55.9,55.95,21000.0,41.8106,41.8555,41.8031,41.8405,21000.0
2012-02-29 11:10:00,55.95,55.98,55.89,55.94,12600.0,41.8405,41.863,41.7957,41.833,12600.0
2012-02-29 11:15:00,55.96,56.02,55.96,56.0,10000.0,41.848,41.8929,41.848,41.8779,10000.0
2012-02-29 11:20:00,56.0,56.0,55.88,55.92,25900.0,41.8779,41.8779,41.7882,41.8181,25900.0
2012-02-29 11:25:00,55.92,55.97,55.89,55.91,16100.0,41.8181,41.8555,41.7957,41.8106,16100.0
2012-02-29 11:30:00,55.89,56.01,55.85,55.9,12200.0,41.7957,41.8854,41.7657,41.8031,12200.0
2012-02-29 11:35:00,55.89,55.93,55.81,55.86,26700.0,41.7957,41.8256,41.7358,41.7732,26700.0
2012-02-29 11:40:00,55.89,55.96,55.83,55.83,12100.0,41.7957,41.848,41.7508,41.7508,12100.0
2012-02-29 11:45:00,55.85,55.97,55.84,55.94,7300.0,41.7657,41.8555,41.7583,41.833,7300.0
2012-02-29 11:50:00,55.94,55.95,55.78,55.82,27500.0,41.833,41.8405,41.7134,41.7433,27500.0
2012-02-29 11:55:00,55.84,55.88,55.79,55.82,17900.0,41.7583,41.7882,41.7209,41.7433,17900.0
2012-02-29 12:00:00,55.84,55.87,55.79,55.83,6800.0,41.7583,41.7807,41.7209,41.7508,6800.0
2012-02-29 12:05:00,55.82,55.85,55.77,55.85,8800.0,41.7433,41.7657,41.7059,41.7657,8800.0
2012-02-29 12:10:00,55.85,55.87,55.8,55.86,5000.0,41.7657,41.7807,41.7283,41.7732,5000.0
2012-02-29 12:15:00,55.87,55.96,55.87,55.91,9800.0,41.7807,41.848,41.7807,41.8106,9800.0
2012-02-29 12:20:00,55.91,56.01,55.9,55.97,7200.0,41.8106,41.8854,41.8031,41.8555,7200.0
2012-02-29 12:25:00,55.96,56.0,55.94,55.98,10900.0,41.848,41.8779,41.833,41.863,10900.0
2012-02-29 12:30:00,55.98,56.01,55.98,56.01,5800.0,41.863,41.8854,41.863,41.8854,5800.0
2012-02-29 12:35:00,56.01,56.01,55.93,55.99,12700.0,41.8854,41.8854,41.8256,41.8704,12700.0
2012-02-29 12:40:00,55.99,56.0,55.9,55.91,11400.0,41.8704,41.8779,41.8031,41.8106,11400.0
2012-02-29 12:45:00,55.92,55.97,55.9,55.91,8000.0,41.8181,41.8555,41.8031,41.8106,8000.0
2012-02-29 12:50:00,55.92,55.95,55.9,55.93,16400.0,41.8181,41.8405,41.8031,41.8256,16400.0
2012-02-29 12:55:00,55.93,55.99,55.92,55.97,3900.0,41.8256,41.8704,41.8181,41.8555,3900.0
2012-02-29 13:00:00,55.97,56.0,55.91,55.92,7500.0,41.8555,41.8779,41.8106,41.8181,7500.0
2012-02-29 13:05:00,55.91,55.99,55.91,55.99,26700.0,41.8106,41.8704,41.8106,41.8704,26700.0
2012-02-29 13:10:00,55.97,55.98,55.88,55.92,78200.0,41.8555,41.863,41.7882,41.8181,78200.0
2012-02-29 13:15:00,55.91,55.97,55.85,55.86,20600.0,41.8106,41.8555,41.7657,41.7732,20600.0
2012-02-29 13:20:00,55.88,55.98,55.87,55.93,12000.0,41.7882,41.863,41.7807,41.8256,12000.0
2012-02-29 13:25:00,55.91,55.93,55.9,55.9,11200.0,41.8106,41.8256,41.8031,41.8031,11200.0
2012-02-29 13:30:00,55.9,56.03,55.87,56.02,13100.0,41.8031,41.9003,41.7807,41.8929,13100.0
2012-02-29 13:35:00,56.02,56.04,55.96,55.98,15900.0,41.8929,41.9078,41.848,41.863,15900.0
2012-02-29 13:40:00,56.0,56.08,56.0,56.05,22800.0,41.8779,41.9377,41.8779,41.9153,22800.0
2012-02-29 13:45:00,56.05,56.07,56.0,56.05,18500.0,41.9153,41.9303,41.8779,41.9153,18500.0
2012-02-29 13:50:00,56.05,56.13,56.03,56.1,16300.0,41.9153,41.9751,41.9003,41.9527,16300.0
2012-02-29 13:55:00,56.09,56.22,56.08,56.18,14000.0,41.9452,42.0424,41.9377,42.0125,14000.0
2012-02-29 14:00:00,56.18,56.23,56.16,56.22,10700.0,42.0125,42.0499,41.9976,42.0424,10700.0
2012-02-29 14:05:00,56.24,56.27,56.2,56.25,18900.0,42.0574,42.0798,42.0275,42.0649,18900.0
2012-02-29 14:10:00,56.26,56.29,56.19,56.19,16900.0,42.0723,42.0948,42.02,42.02,16900.0
2012-02-29 14:15:00,56.18,56.18,56.12,56.13,11900.0,42.0125,42.0125,41.9677,41.9751,11900.0
2012-02-29 14:20:00,56.13,56.16,56.05,56.09,12700.0,41.9751,41.9976,41.9153,41.9452,12700.0
2012-02-29 14:25:00,56.08,56.18,56.08,56.16,6900.0,41.9377,42.0125,41.9377,41.9976,6900.0
2012-02-29 14:30:00,56.17,56.18,56.07,56.07,12000.0,42.005,42.0125,41.9303,41.9303,12000.0
2012-02-29 14:35:00,56.06,56.13,56.06,56.08,6300.0,41.9228,41.9751,41.9228,41.9377,6300.0
2012-02-29 14:40:00,56.08,56.09,56.04,56.08,16300.0,41.9377,41.9452,41.9078,41.9377,16300.0
2012-02-29 14:45:00,56.07,56.1,56.02,56.1,27700.0,41.9303,41.9527,41.8929,41.9527,27700.0
2012-02-29 14:50:00,56.1,56.18,56.1,56.12,17100.0,41.9527,42.0125,41.9527,41.9677,17100.0
2012-02-29 14:55:00,56.13,56.2,56.05,56.08,16500.0,41.9751,42.0275,41.9153,41.9377,16500.0
2012-02-29 15:00:00,56.08,56.08,55.98,55.98,39400.0,41.9377,41.9377,41.863,41.863,39400.0
2012-02-29 15:05:00,55.98,56.1,55.98,56.1,27300.0,41.863,41.9527,41.863,41.9527,27300.0
2012-02-29 15:10:00,56.09,56.1,56.0,56.02,31600.0,41.9452,41.9527,41.8779,41.8929,31600.0
2012-02-29 15:15:00,56.04,56.05,55.94,56.0,20000.0,41.9078,41.9153,41.833,41.8779,20000.0
2012-02-29 15:20:00,56.01,56.02,55.94,55.99,17000.0,41.8854,41.8929,41.833,41.8704,17000.0
2012-02-29 15:25:00,56.0,56.04,55.97,56.02,27900.0,41.8779,41.9078,41.8555,41.8929,27900.0
2012-02-29 15:30:00,56.01,56.01,55.89,55.93,41800.0,41.8854,41.8854,41.7957,41.8256,41800.0
2012-02-29 15:35:00,55.93,55.93,55.8,55.88,32300.0,41.8256,41.8256,41.7283,41.7882,32300.0
2012-02-29 15:40:00,55.88,55.93,55.82,55.89,54500.0,41.7882,41.8256,41.7433,41.7957,54500.0
2012-02-29 15:45:00,55.88,55.97,55.76,55.92,86700.0,41.7882,41.8555,41.6984,41.8181,86700.0
2012-02-29 15:50:00,55.92,55.96,55.88,55.88,114100.0,41.8181,41.848,41.7882,41.7882,114100.0
2012-02-29 15:55:00,55.87,55.89,55.75,55.77,224100.0,41.7807,41.7957,41.691,41.7059,224100.0
2012-03-01 09:30:00,56.05,56.05,55.9,56.04,15900.0,41.9153,41.9153,41.8031,41.9078,15900.0
2012-03-01 09:35:00,56.05,56.21,56.04,56.14,5600.0,41.9153,42.035,41.9078,41.9826,5600.0
2012-03-01 09:40:00,56.14,56.22,56.06,56.06,10500.0,41.9826,42.0424,41.9228,41.9228,10500.0
2012-03-01 09:45:00,56.06,56.3,56.02,56.26,17900.0,41.9228,42.1023,41.8929,42.0723,17900.0
2012-03-01 09:50:00,56.24,56.49,56.23,56.47,8700.0,42.0574,42.2443,42.0499,42.2294,8700.0
2012-03-01 09:55:00,56.46,56.67,56.42,56.54,12300.0,42.2219,42.379,42.192,42.2817,12300.0
2012-03-01 10:00:00,56.49,56.5,56.14,56.22,39700.0,42.2443,42.2518,41.9826,42.0424,39700.0
2012-03-01 10:05:00,56.23,56.38,56.2,56.38,12200.0,42.0499,42.1621,42.0275,42.1621,12200.0
2012-03-01 10:10:00,56.41,56.46,56.29,56.29,10300.0,42.1845,42.2219,42.0948,42.0948,10300.0
2012-03-01 10:15:00,56.29,56.3,56.19,56.21,11400.0,42.0948,42.1023,42.02,42.035,11400.0
2012-03-01 10:20:00,56.22,56.27,56.2,56.21,9700.0,42.0424,42.0798,42.0275,42.035,9700.0
2012-03-01 10:25:00,56.22,56.26,56.15,56.17,8600.0,42.0424,42.0723,41.9901,42.005,8600.0
2012-03-01 10:30:00,56.16,56.17,56.08,56.12,12700.0,41.9976,42.005,41.9377,41.9677,12700.0
2012-03-01 10:35:00,56.11,56.13,56.01,56.07,7500.0,41.9602,41.9751,41.8854,41.9303,7500.0
2012-03-01 10:40:00,56.08,56.08,56.01,56.03,10300.0,41.9377,41.9377,41.8854,41.9003,10300.0
2012-03-01 10:45:00,56.03,56.08,56.0,56.03,13100.0,41.9003,41.9377,41.8779,41.9003,13100.0
2012-03-01 10:50:00,56.04,56.06,55.95,56.01,10500.0,41.9078,41.9228,41.8405,41.8854,10500.0
2012-03-01 10:55:00,56.02,56.19,56.02,56.15,10100.0,41.8929,42.02,41.8929,41.9901,10100.0
2012-03-01 11:00:00,56.14,56.2,56.08,56.15,13500.0,41.9826,42.0275,41.9377,41.9901,13500.0
2012-03-01 11:05:00,56.15,56.18,56.09,56.1,9600.0,41.9901,42.0125,41.9452,41.9527,9600.0
2012-03-01 11:10:00,56.11,56.17,56.07,56.09,10000.0,41.9602,42.005,41.9303,41.9452,10000.0
2012-03-01 11:15:00,56.09,56.21,56.09,56.1,8700.0,41.9452,42.035,41.9452,41.9527,8700.0
2012-03-01 11:20:00,56.12,56.14,56.06,56.14,11400.0,41.9677,41.9826,41.9228,41.9826,11400.0
2012-03-01 11:25:00,56.14,56.28,56.12,56.28,11800.0,41.9826,42.0873,41.9677,42.0873,11800.0
2012-03-01 11:30:00,56.27,56.28,56.2,56.21,5200.0,42.0798,42.0873,42.0275,42.035,5200.0
2012-03-01 11:35:00,56.21,56.23,56.19,56.2,4200.0,42.035,42.0499,42.02,42.0275,4200.0
2012-03-01 11:40:00,56.19,56.35,56.19,56.33,7900.0,42.02,42.1396,42.02,42.1247,7900.0
2012-03-01 11:45:00,56.34,56.38,56.25,56.3,11900.0,42.1322,42.1621,42.0649,42.1023,11900.0
2012-03-01 11:50:00,56.29,56.3,56.2,56.23,6300.0,42.0948,42.1023,42.0275,42.0499,6300.0
2012-03-01 11:55:00,56.23,56.32,56.23,56.31,6900.0,42.0499,42.1172,42.0499,42.1097,6900.0
2012-03-01 12:00:00,56.32,56.35,56.26,56.34,7300.0,42.1172,42.1396,42.0723,42.1322,7300.0
2012-03-01 12:05:00,56.33,56.41,56.32,56.41,5800.0,42.1247,42.1845,42.1172,42.1845,5800.0
2012-03-01 12:10:00,56.41,56.46,56.35,56.46,11100.0,42.1845,42.2219,42.1396,42.2219,11100.0
2012-03-01 12:15:00,56.46,56.46,56.36,56.36,7500.0,42.2219,42.2219,42.1471,42.1471,7500.0
2012-03-01 12:20:00,56.36,56.44,56.34,56.38,10000.0,42.1471,42.207,42.1322,42.1621,10000.0
2012-03-01 12:25:00,56.39,56.39,56.34,56.35,6100.0,42.1696,42.1696,42.1322,42.1396,6100.0
2012-03-01 12:30:00,56.36,56.37,56.28,56.28,9500.0,42.1471,42.1546,42.0873,42.0873,9500.0
2012-03-01 12:35:00,56.28,56.32,56.26,56.27,6800.0,42.0873,42.1172,42.0723,42.0798,6800.0
2012-03-01 12:40:00,56.29,56.29,56.25,56.25,5200.0,42.0948,42.0948,42.0649,42.0649,5200.0
2012-03-01 12:45:00,56.25,56.38,56.25,56.37,5100.0,42.0649,42.1621,42.0649,42.1546,5100.0
2012-03-01 12:50:00,56.38,56.38,56.3,56.38,6900.0,42.1621,42.1621,42.1023,42.1621,6900.0
2012-03-01 12:55:00,56.38,56.38,56.32,56.33,7600.0,42.1621,42.1621,42.1172,42.1247,7600.0
2012-03-01 13:00:00,56.33,56.34,56.25,56.26,7100.0,42.1247,42.1322,42.0649,42.0723,7100.0
2012-03-01 13:05:00,56.25,56.28,56.25,56.27,62700.0,42.0649,42.0873,42.0649,42.0798,62700.0
2012-03-01 13:10:00,56.26,56.3,56.23,56.27,19200.0,42.0723,42.1023,42.0499,42.0798,19200.0
2012-03-01 13:15:00,56.27,56.27,56.24,56.26,9500.0,42.0798,42.0798,42.0574,42.0723,9500.0
2012-03-01 13:20:00,56.26,56.32,56.24,56.27,49100.0,42.0723,42.1172,42.0574,42.0798,49100.0
2012-03-01 13:25:00,56.27,56.28,56.25,56.25,10900.0,42.0798,42.0873,42.0649,42.0649,10900.0
2012-03-01 13:30:00,56.25,56.27,56.2,56.24,13200.0,42.0649,42.0798,42.0275,42.0574,13200.0
2012-03-01 13:35:00,56.26,56.26,56.21,56.21,8300.0,42.0723,42.0723,42.035,42.035,8300.0
2012-03-01 13:40:00,56.21,56.21,56.16,56.18,7200.0,42.035,42.035,41.9976,42.0125,7200.0
2012-03-01 13:45:00,56.17,56.21,56.15,56.15,7800.0,42.005,42.035,41.9901,41.9901,7800.0
2012-03-01 13:50:00,56.14,56.24,56.13,56.24,14900.0,41.9826,42.0574,41.9751,42.0574,14900.0
2012-03-01 13:55:00,56.24,56.31,56.24,56.29,12700.0,42.0574,42.1097,42.0574,42.0948,12700.0
2012-03-01 14:00:00,56.3,56.3,56.25,56.28,9600.0,42.1023,42.1023,42.0649,42.0873,9600.0
2012-03-01 14:05:00,56.3,56.3,56.24,56.24,7100.0,42.1023,42.1023,42.0574,42.0574,7100.0
2012-03-01 14:10:00,56.23,56.25,56.16,56.16,7200.0,42.0499,42.0649,41.9976,41.9976,7200.0
2012-03-01 14:15:00,56.16,56.18,56.11,56.11,24800.0,41.9976,42.0125,41.9602,41.9602,24800.0
2012-03-01 14:20:00,56.11,56.14,56.02,56.04,22300.0,41.9602,41.9826,41.8929,41.9078,22300.0
2012-03-01 14:25:00,56.04,56.12,56.04,56.09,12600.0,41.9078,41.9677,41.9078,41.9452,12600.0
2012-03-01 14:30:00,56.1,56.11,56.05,56.08,8900.0,41.9527,41.9602,41.9153,41.9377,8900.0
2012-03-01 14:35:00,56.09,56.1,56.05,56.05,7700.0,41.9452,41.9527,41.9153,41.9153,7700.0
2012-03-01 14:40:00,56.05,56.08,56.05,56.08,14700.0,41.9153,41.9377,41.9153,41.9377,14700.0
2012-03-01 14:45:00,56.08,56.1,56.05,56.1,9100.0,41.9377,41.9527,41.9153,41.9527,9100.0
2012-03-01 14:50:00,56.1,56.11,56.06,56.11,11100.0,41.9527,41.9602,41.9228,41.9602,11100.0
2012-03-01 14:55:00,56.12,56.17,56.12,56.16,9400.0,41.9677,42.005,41.9677,41.9976,9400.0
2012-03-01 15:00:00,56.17,56.22,56.13,56.13,6800.0,42.005,42.0424,41.9751,41.9751,6800.0
2012-03-01 15:05:00,56.11,56.18,56.07,56.09,13100.0,41.9602,42.0125,41.9303,41.9452,13100.0
2012-03-01 15:10:00,56.09,56.13,56.04,56.05,31200.0,41.9452,41.9751,41.9078,41.9153,31200.0
2012-03-01 15:15:00,56.05,56.11,55.97,55.97,45700.0,41.9153,41.9602,41.8555,41.8555,45700.0
2012-03-01 15:20:00,55.97,56.1,55.95,56.04,22300.0,41.8555,41.9527,41.8405,41.9078,22300.0
2012-03-01 15:25:00,56.04,56.08,56.01,56.08,36900.0,41.9078,41.9377,41.8854,41.9377,36900.0
2012-03-01 15:30:00,56.07,56.08,55.94,55.99,32800.0,41.9303,41.9377,41.833,41.8704,32800.0
2012-03-01 15:35:00,56.0,56.02,55.89,55.98,36000.0,41.8779,41.8929,41.7957,41.863,36000.0
2012-03-01 15:40:00,55.98,56.03,55.95,55.98,44500.0,41.863,41.9003,41.8405,41.863,44500.0
2012-03-01 15:45:00,55.99,56.12,55.99,56.12,37200.0,41.8704,41.9677,41.8704,41.9677,37200.0
2012-03-01 15:50:00,56.12,56.2,56.08,56.2,70900.0,41.9677,42.0275,41.9377,42.0275,70900.0
2012-03-01 15:55:00,56.19,56.24,56.13,56.17,110100.0,42.02,42.0574,41.9751,42.005,110100.0
2012-03-02 09:30:00,56.29,56.37,56.07,56.13,27900.0,42.0948,42.1546,41.9303,41.9751,27900.0
2012-03-02 09:35:00,56.11,56.22,56.06,56.21,7000.0,41.9602,42.0424,41.9228,42.035,7000.0
2012-03-02 09:40:00,56.2,56.27,56.15,56.24,15700.0,42.0275,42.0798,41.9901,42.0574,15700.0
2012-03-02 09:45:00,56.27,56.28,56.02,56.04,13500.0,42.0798,42.0873,41.8929,41.9078,13500.0
2012-03-02 09:50:00,56.04,56.22,55.98,56.2,10800.0,41.9078,42.0424,41.863,42.0275,10800.0
2012-03-02 09:55:00,56.19,56.19,56.01,56.06,13000.0,42.02,42.02,41.8854,41.9228,13000.0
2012-03-02 10:00:00,56.07,56.23,56.06,56.22,30500.0,41.9303,42.0499,41.9228,42.0424,30500.0
2012-03-02 10:05:00,56.22,56.28,56.19,56.28,18300.0,42.0424,42.0873,42.02,42.0873,18300.0
2012-03-02 10:10:00,56.29,56.4,56.28,56.37,15200.0,42.0948,42.177,42.0873,42.1546,15200.0
2012-03-02 10:15:00,56.37,56.59,56.37,56.49,13700.0,42.1546,42.3191,42.1546,42.2443,13700.0
2012-03-02 10:20:00,56.5,56.52,56.45,56.48,10200.0,42.2518,42.2668,42.2144,42.2369,10200.0
2012-03-02 10:25:00,56.47,56.49,56.37,56.38,12400.0,42.2294,42.2443,42.1546,42.1621,12400.0
2012-03-02 10:30:00,56.38,56.44,56.34,56.36,13200.0,42.1621,42.207,42.1322,42.1471,13200.0
2012-03-02 10:35:00,56.36,56.41,56.33,56.33,10700.0,42.1471,42.1845,42.1247,42.1247,10700.0
2012-03-02 10:40:00,56.33,56.5,56.33,56.48,9900.0,42.1247,42.2518,42.1247,42.2369,9900.0
2012-03-02 10:45:00,56.48,56.48,56.37,56.37,14400.0,42.2369,42.2369,42.1546,42.1546,14400.0
2012-03-02 10:50:00,56.37,56.49,56.37,56.49,7400.0,42.1546,42.2443,42.1546,42.2443,7400.0
2012-03-02 10:55:00,56.5,56.51,56.33,56.34,8400.0,42.2518,42.2593,42.1247,42.1322,8400.0
2012-03-02 11:00:00,56.35,56.37,56.27,56.29,12300.0,42.1396,42.1546,42.0798,42.0948,12300.0
2012-03-02 11:05:00,56.28,56.35,56.25,56.35,14000.0,42.0873,42.1396,42.0649,42.1396,14000.0
2012-03-02 11:10:00,56.35,56.36,56.32,56.32,10200.0,42.1396,42.1471,42.1172,42.1172,10200.0
2012-03-02 11:15:00,56.33,56.38,56.32,56.36,9800.0,42.1247,42.1621,42.1172,42.1471,9800.0
2012-03-02 11:20:00,56.36,56.42,56.33,56.38,7400.0,42.1471,42.192,42.1247,42.1621,7400.0
2012-03-02 11:25:00,56.36,56.49,56.34,56.39,64700.0,42.1471,42.2443,42.1322,42.1696,64700.0
2012-03-02 11:30:00,56.4,56.44,56.36,56.38,19500.0,42.177,42.207,42.1471,42.1621,19500.0
2012-03-02 11:35:00,56.38,56.4,56.35,56.35,9200.0,42.1621,42.177,42.1396,42.1396,9200.0
2012-03-02 11:40:00,56.35,56.35,56.19,56.27,12000.0,42.1396,42.1396,42.02,42.0798,12000.0
2012-03-02 11:45:00,56.27,56.29,56.21,56.26,11200.0,42.0798,42.0948,42.035,42.0723,11200.0
2012-03-02 11:50:00,56.24,56.25,56.17,56.18,4900.0,42.0574,42.0649,42.005,42.0125,4900.0
2012-03-02 11:55:00,56.2,56.23,56.16,56.16,9200.0,42.0275,42.0499,41.9976,41.9976,9200.0
2012-03-02 12:00:00,56.17,56.22,56.13,56.16,9200.0,42.005,42.0424,41.9751,41.9976,9200.0
2012-03-02 12:05:00,56.16,56.21,56.13,56.2,6100.0,41.9976,42.035,41.9751,42.0275,6100.0
2012-03-02 12:10:00,56.2,56.2,56.11,56.13,8800.0,42.0275,42.0275,41.9602,41.9751,8800.0
2012-03-02 12:15:00,56.11,56.13,56.03,56.11,9300.0,41.9602,41.9751,41.9003,41.9602,9300.0
2012-03-02 12:20:00,56.11,56.12,56.01,56.07,14000.0,41.9602,41.9677,41.8854,41.9303,14000.0
2012-03-02 12:25:00,56.07,56.12,56.02,56.1,18700.0,41.9303,41.9677,41.8929,41.9527,18700.0
2012-03-02 12:30:00,56.1,56.2,56.09,56.17,8600.0,41.9527,42.0275,41.9452,42.005,8600.0
2012-03-02 12:35:00,56.17,56.19,56.11,56.19,8000.0,42.005,42.02,41.9602,42.02,8000.0
2012-03-02 12:40:00,56.19,56.21,56.18,56.19,5000.0,42.02,42.035,42.0125,42.02,5000.0
2012-03-02 12:45:00,56.2,56.22,56.16,56.19,3500.0,42.0275,42.0424,41.9976,42.02,3500.0
2012-03-02 12:50:00,56.21,56.25,56.19,56.23,6700.0,42.035,42.0649,42.02,42.0499,6700.0
2012-03-02 12:55:00,56.24,56.25,56.2,56.21,6600.0,42.0574,42.0649,42.0275,42.035,6600.0
2012-03-02 13:00:00,56.21,56.29,56.19,56.29,12800.0,42.035,42.0948,42.02,42.0948,12800.0
2012-03-02 13:05:00,56.3,56.3,56.2,56.25,6900.0,42.1023,42.1023,42.0275,42.0649,6900.0
2012-03-02 13:10:00,56.25,56.25,56.11,56.12,7600.0,42.0649,42.0649,41.9602,41.9677,7600.0
2012-03-02 13:15:00,56.11,56.15,56.11,56.13,2200.0,41.9602,41.9901,41.9602,41.9751,2200.0
2012-03-02 13:20:00,56.11,56.11,56.07,56.09,6000.0,41.9602,41.9602,41.9303,41.9452,6000.0
2012-03-02 13:25:00,56.09,56.12,56.03,56.06,9700.0,41.9452,41.9677,41.9003,41.9228,9700.0
2012-03-02 13:30:00,56.08,56.11,56.08,56.1,4600.0,41.9377,41.9602,41.9377,41.9527,4600.0
2012-03-02 13:35:00,56.11,56.11,56.05,56.09,6600.0,41.9602,41.9602,41.9153,41.9452,6600.0
2012-03-02 13:40:00,56.09,56.11,56.08,56.1,4400.0,41.9452,41.9602,41.9377,41.9527,4400.0
2012-03-02 13:45:00,56.1,56.1,56.01,56.02,11500.0,41.9527,41.9527,41.8854,41.8929,11500.0
2012-03-02 13:50:00,56.02,56.02,56.0,56.0,9700.0,41.8929,41.8929,41.8779,41.8779,9700.0
2012-03-02 13:55:00,55.99,56.01,55.97,56.01,6600.0,41.8704,41.8854,41.8555,41.8854,6600.0
2012-03-02 14:00:00,56.01,56.02,55.99,56.0,9000.0,41.8854,41.8929,41.8704,41.8779,9000.0
2012-03-02 14:05:00,55.99,56.0,55.94,55.96,5200.0,41.8704,41.8779,41.833,41.848,5200.0
2012-03-02 14:10:00,55.96,55.97,55.92,55.94,6600.0,41.848,41.8555,41.8181,41.833,6600.0
2012-03-02 14:15:00,55.93,55.99,55.93,55.99,5300.0,41.8256,41.8704,41.8256,41.8704,5300.0
2012-03-02 14:20:00,55.99,56.0,55.91,55.92,5700.0,41.8704,41.8779,41.8106,41.8181,5700.0
2012-03-02 14:25:00,55.92,55.93,55.88,55.9,11700.0,41.8181,41.8256,41.7882,41.8031,11700.0
2012-03-02 14:30:00,55.9,55.91,55.86,55.87,9000.0,41.8031,41.8106,41.7732,41.7807,9000.0
2012-03-02 14:35:00,55.86,55.9,55.85,55.86,7800.0,41.7732,41.8031,41.7657,41.7732,7800.0
2012-03-02 14:40:00,55.86,55.86,55.8,55.83,13100.0,41.7732,41.7732,41.7283,41.7508,13100.0
2012-03-02 14:45:00,55.82,55.88,55.79,55.87,12200.0,41.7433,41.7882,41.7209,41.7807,12200.0
2012-03-02 14:50:00,55.88,55.91,55.87,55.9,8000.0,41.7882,41.8106,41.7807,41.8031,8000.0
2012-03-02 14:55:00,55.9,55.92,55.86,55.88,7900.0,41.8031,41.8181,41.7732,41.7882,7900.0
2012-03-02 15:00:00,55.9,55.96,55.86,55.86,15100.0,41.8031,41.848,41.7732,41.7732,15100.0
2012-03-02 15:05:00,55.86,55.87,55.8,55.84,17500.0,41.7732,41.7807,41.7283,41.7583,17500.0
2012-03-02 15:10:00,55.85,55.89,55.84,55.87,7900.0,41.7657,41.7957,41.7583,41.7807,7900.0
2012-03-02 15:15:00,55.87,55.92,55.87,55.91,14400.0,41.7807,41.8181,41.7807,41.8106,14400.0
2012-03-02 15:20:00,55.91,55.92,55.89,55.91,13300.0,41.8106,41.8181,41.7957,41.8106,13300.0
2012-03-02 15:25:00,55.91,56.03,55.91,56.03,20100.0,41.8106,41.9003,41.8106,41.9003,20100.0
2012-03-02 15:30:00,56.01,56.11,56.01,56.07,20900.0,41.8854,41.9602,41.8854,41.9303,20900.0
2012-03-02 15:35:00,56.07,56.08,55.93,55.93,18400.0,41.9303,41.9377,41.8256,41.8256,18400.0
2012-03-02 15:40:00,55.94,55.99,55.84,55.88,27300.0,41.833,41.8704,41.7583,41.7882,27300.0
2012-03-02 15:45:00,55.88,55.94,55.87,55.87,21400.0,41.7882,41.833,41.7807,41.7807,21400.0
2012-03-02 15:50:00,55.89,55.92,55.81,55.86,30100.0,41.7957,41.8181,41.7358,41.7732,30100.0
2012-03-02 15:55:00,55.85,55.87,55.82,55.86,54200.0,41.7657,41.7807,41.7433,41.7732,54200.0
2012-03-05 09:30:00,55.62,55.66,55.55,55.61,16300.0,41.5937,41.6237,41.5414,41.5863,16300.0
2012-03-05 09:35:00,55.61,55.64,55.49,55.61,7800.0,41.5863,41.6087,41.4965,41.5863,7800.0
2012-03-05 09:40:00,55.64,55.69,55.47,55.47,8500.0,41.6087,41.6461,41.4816,41.4816,8500.0
2012-03-05 09:45:00,55.44,55.47,55.33,55.42,12500.0,41.4591,41.4816,41.3769,41.4442,12500.0
2012-03-05 09:50:00,55.42,55.63,55.37,55.55,11200.0,41.4442,41.6012,41.4068,41.5414,11200.0
2012-03-05 09:55:00,55.56,55.66,55.44,55.46,18200.0,41.5489,41.6237,41.4591,41.4741,18200.0
2012-03-05 10:00:00,55.5,55.68,55.4,55.68,62800.0,41.504,41.6386,41.4292,41.6386,62800.0
2012-03-05 10:05:00,55.69,55.78,55.45,55.65,119300.0,41.6461,41.7134,41.4666,41.6162,119300.0
2012-03-05 10:10:00,55.65,55.72,55.59,55.63,14100.0,41.6162,41.6685,41.5713,41.6012,14100.0
2012-03-05 10:15:00,55.64,55.71,55.58,55.7,19500.0,41.6087,41.661,41.5638,41.6536,19500.0
2012-03-05 10:20:00,55.68,55.71,55.42,55.42,15200.0,41.6386,41.661,41.4442,41.4442,15200.0
2012-03-05 10:25:00,55.42,55.47,55.34,55.34,36500.0,41.4442,41.4816,41.3844,41.3844,36500.0
2012-03-05 10:30:00,55.33,55.5,55.26,55.49,25000.0,41.3769,41.504,41.3245,41.4965,25000.0
2012-03-05 10:35:00,55.49,55.56,55.47,55.53,10300.0,41.4965,41.5489,41.4816,41.5264,10300.0
2012-03-05 10:40:00,55.55,55.6,55.54,55.56,10600.0,41.5414,41.5788,41.5339,41.5489,10600.0
2012-03-05 10:45:00,55.56,55.61,55.51,55.61,17300.0,41.5489,41.5863,41.5115,41.5863,17300.0
2012-03-05 10:50:00,55.6,55.6,55.47,55.48,12700.0,41.5788,41.5788,41.4816,41.489,12700.0
2012-03-05 10:55:00,55.47,55.52,55.42,55.52,15600.0,41.4816,41.519,41.4442,41.519,15600.0
2012-03-05 11:00:00,55.52,55.55,55.37,55.41,19400.0,41.519,41.5414,41.4068,41.4367,19400.0
2012-03-05 11:05:00,55.42,55.57,55.42,55.52,15700.0,41.4442,41.5563,41.4442,41.519,15700.0
2012-03-05 11:10:00,55.53,55.54,55.44,55.44,7900.0,41.5264,41.5339,41.4591,41.4591,7900.0
2012-03-05 11:15:00,55.43,55.49,55.39,55.46,15300.0,41.4517,41.4965,41.4217,41.4741,15300.0
2012-03-05 11:20:00,55.45,55.51,55.45,55.51,8400.0,41.4666,41.5115,41.4666,41.5115,8400.0
2012-03-05 11:25:00,55.51,55.55,55.51,55.55,19300.0,41.5115,41.5414,41.5115,41.5414,19300.0
2012-03-05 11:30:00,55.54,55.6,55.52,55.6,23300.0,41.5339,41.5788,41.519,41.5788,23300.0
2012-03-05 11:35:00,55.6,55.6,55.55,55.57,8800.0,41.5788,41.5788,41.5414,41.5563,8800.0
2012-03-05 11:40:00,55.56,55.6,55.55,55.6,26400.0,41.5489,41.5788,41.5414,41.5788,26400.0
2012-03-05 11:45:00,55.6,55.67,55.6,55.64,11000.0,41.5788,41.6311,41.5788,41.6087,11000.0
2012-03-05 11:50:00,55.65,55.68,55.56,55.6,9600.0,41.6162,41.6386,41.5489,41.5788,9600.0
2012-03-05 11:55:00,55.61,55.62,55.55,55.6,34900.0,41.5863,41.5937,41.5414,41.5788,34900.0
2012-03-05 12:00:00,55.6,55.63,55.59,55.6,15300.0,41.5788,41.6012,41.5713,41.5788,15300.0
2012-03-05 12:05:00,55.6,55.61,55.56,55.56,9900.0,41.5788,41.5863,41.5489,41.5489,9900.0
2012-03-05 12:10:00,55.58,55.59,55.57,55.57,21100.0,41.5638,41.5713,41.5563,41.5563,21100.0
2012-03-05 12:15:00,55.57,55.58,55.56,55.57,25300.0,41.5563,41.5638,41.5489,41.5563,25300.0
2012-03-05 12:20:00,55.57,55.58,55.54,55.54,17900.0,41.5563,41.5638,41.5339,41.5339,17900.0
2012-03-05 12:25:00,55.56,55.59,55.55,55.58,8800.0,41.5489,41.5713,41.5414,41.5638,8800.0
2012-03-05 12:30:00,55.57,55.58,55.55,55.58,26000.0,41.5563,41.5638,41.5414,41.5638,26000.0
2012-03-05 12:35:00,55.58,55.61,55.57,55.58,36900.0,41.5638,41.5863,41.5563,41.5638,36900.0
2012-03-05 12:40:00,55.58,55.59,55.52,55.52,24900.0,41.5638,41.5713,41.519,41.519,24900.0
2012-03-05 12:45:00,55.53,55.53,55.45,55.49,8600.0,41.5264,41.5264,41.4666,41.4965,8600.0
2012-03-05 12:50:00,55.49,55.49,55.39,55.4,5500.0,41.4965,41.4965,41.4217,41.4292,5500.0
2012-03-05 12:55:00,55.4,55.43,55.4,55.41,8000.0,41.4292,41.4517,41.4292,41.4367,8000.0
2012-03-05 13:00:00,55.41,55.45,55.39,55.4,9300.0,41.4367,41.4666,41.4217,41.4292,9300.0
2012-03-05 13:05:00,55.41,55.46,55.39,55.39,18100.0,41.4367,41.4741,41.4217,41.4217,18100.0
2012-03-05 13:10:00,55.39,55.42,55.37,55.41,8400.0,41.4217,41.4442,41.4068,41.4367,8400.0
2012-03-05 13:15:00,55.41,55.49,55.41,55.46,26800.0,41.4367,41.4965,41.4367,41.4741,26800.0
2012-03-05 13:20:00,55.46,55.49,55.42,55.47,13000.0,41.4741,41.4965,41.4442,41.4816,13000.0
2012-03-05 13:25:00,55.47,55.48,55.41,55.46,11100.0,41.4816,41.489,41.4367,41.4741,11100.0
2012-03-05 13:30:00,55.47,55.48,55.44,55.47,31900.0,41.4816,41.489,41.4591,41.4816,31900.0
2012-03-05 13:35:00,55.47,55.47,55.39,55.42,12300.0,41.4816,41.4816,41.4217,41.4442,12300.0
2012-03-05 13:40:00,55.42,55.46,55.38,55.4,11400.0,41.4442,41.4741,41.4143,41.4292,11400.0
2012-03-05 13:45:00,55.39,55.39,55.33,55.34,18000.0,41.4217,41.4217,41.3769,41.3844,18000.0
2012-03-05 13:50:00,55.34,55.34,55.29,55.32,9500.0,41.3844,41.3844,41.347,41.3694,9500.0
2012-03-05 13:55:00,55.32,55.33,55.25,55.28,16000.0,41.3694,41.3769,41.317,41.3395,16000.0
2012-03-05 14:00:00,55.28,55.35,55.28,55.32,14600.0,41.3395,41.3918,41.3395,41.3694,14600.0
2012-03-05 14:05:00,55.32,55.39,55.31,55.39,19200.0,41.3694,41.4217,41.3619,41.4217,19200.0
2012-03-05 14:10:00,55.39,55.45,55.39,55.41,16100.0,41.4217,41.4666,41.4217,41.4367,16100.0
2012-03-05 14:15:00,55.42,55.44,55.4,55.41,10300.0,41.4442,41.4591,41.4292,41.4367,10300.0
2012-03-05 14:20:00,55.41,55.43,55.34,55.38,12200.0,41.4367,41.4517,41.3844,41.4143,12200.0
2012-03-05 14:25:00,55.38,55.43,55.37,55.4,19400.0,41.4143,41.4517,41.4068,41.4292,19400.0
2012-03-05 14:30:00,55.41,55.41,55.29,55.34,33700.0,41.4367,41.4367,41.347,41.3844,33700.0
2012-03-05 14:35:00,55.33,55.41,55.33,55.41,12700.0,41.3769,41.4367,41.3769,41.4367,12700.0
2012-03-05 14:40:00,55.42,55.43,55.36,55.39,18100.0,41.4442,41.4517,41.3993,41.4217,18100.0
2012-03-05 14:45:00,55.39,55.41,55.38,55.39,21800.0,41.4217,41.4367,41.4143,41.4217,21800.0
2012-03-05 14:50:00,55.39,55.43,55.38,55.41,19400.0,41.4217,41.4517,41.4143,41.4367,19400.0
2012-03-05 14:55:00,55.42,55.47,55.41,55.45,28500.0,41.4442,41.4816,41.4367,41.4666,28500.0
2012-03-05 15:00:00,55.45,55.5,55.44,55.5,23300.0,41.4666,41.504,41.4591,41.504,23300.0
2012-03-05 15:05:00,55.49,55.5,55.45,55.5,25200.0,41.4965,41.504,41.4666,41.504,25200.0
2012-03-05 15:10:00,55.5,55.5,55.48,55.48,11900.0,41.504,41.504,41.489,41.489,11900.0
2012-03-05 15:15:00,55.48,55.53,55.46,55.53,15200.0,41.489,41.5264,41.4741,41.5264,15200.0
2012-03-05 15:20:00,55.53,55.56,55.53,55.54,22900.0,41.5264,41.5489,41.5264,41.5339,22900.0
2012-03-05 15:25:00,55.54,55.57,55.51,55.53,54500.0,41.5339,41.5563,41.5115,41.5264,54500.0
2012-03-05 15:30:00,55.54,55.56,55.5,55.52,37800.0,41.5339,41.5489,41.504,41.519,37800.0
2012-03-05 15:35:00,55.51,55.58,55.51,55.56,17900.0,41.5115,41.5638,41.5115,41.5489,17900.0
2012-03-05 15:40:00,55.57,55.58,55.51,55.52,28700.0,41.5563,41.5638,41.5115,41.519,28700.0
2012-03-05 15:45:00,55.53,55.59,55.51,55.58,37700.0,41.5264,41.5713,41.5115,41.5638,37700.0
2012-03-05 15:50:00,55.57,55.58,55.52,55.56,40100.0,41.5563,41.5638,41.519,41.5489,40100.0
2012-03-05 15:55:00,55.56,55.59,55.49,55.53,85400.0,41.5489,41.5713,41.4965,41.5264,85400.0
2012-03-06 09:30:00,54.77,54.85,54.76,54.8,20900.0,40.9581,41.0179,40.9506,40.9805,20900.0
2012-03-06 09:35:00,54.78,54.93,54.71,54.84,26800.0,40.9656,41.0777,40.9132,41.0104,26800.0
2012-03-06 09:40:00,54.86,54.95,54.81,54.85,24200.0,41.0254,41.0927,40.988,41.0179,24200.0
2012-03-06 09:45:00,54.83,54.87,54.82,54.86,7400.0,41.003,41.0329,40.9955,41.0254,7400.0
2012-03-06 09:50:00,54.86,54.89,54.8,54.81,22200.0,41.0254,41.0478,40.9805,40.988,22200.0
2012-03-06 09:55:00,54.8,54.84,54.76,54.8,14700.0,40.9805,41.0104,40.9506,40.9805,14700.0
2012-03-06 10:00:00,54.78,54.83,54.62,54.64,53600.0,40.9656,41.003,40.8459,40.8609,53600.0
2012-03-06 10:05:00,54.61,54.75,54.57,54.74,34300.0,40.8384,40.9431,40.8085,40.9357,34300.0
2012-03-06 10:10:00,54.75,54.77,54.67,54.7,77000.0,40.9431,40.9581,40.8833,40.9057,77000.0
2012-03-06 10:15:00,54.69,54.7,54.6,54.65,17900.0,40.8983,40.9057,40.831,40.8684,17900.0
2012-03-06 10:20:00,54.65,54.68,54.55,54.66,15000.0,40.8684,40.8908,40.7936,40.8758,15000.0
2012-03-06 10:25:00,54.67,54.7,54.61,54.62,14300.0,40.8833,40.9057,40.8384,40.8459,14300.0
2012-03-06 10:30:00,54.62,54.63,54.56,54.56,24800.0,40.8459,40.8534,40.8011,40.8011,24800.0
2012-03-06 10:35:00,54.55,54.56,54.5,54.5,23700.0,40.7936,40.8011,40.7562,40.7562,23700.0
2012-03-06 10:40:00,54.51,54.57,54.5,54.5,7400.0,40.7637,40.8085,40.7562,40.7562,7400.0
2012-03-06 10:45:00,54.49,54.53,54.45,54.47,8600.0,40.7487,40.7786,40.7188,40.7337,8600.0
2012-03-06 10:50:00,54.46,54.47,54.38,54.4,13700.0,40.7263,40.7337,40.6664,40.6814,13700.0
2012-03-06 10:55:00,54.4,54.51,54.4,54.47,12900.0,40.6814,40.7637,40.6814,40.7337,12900.0
2012-03-06 11:00:00,54.46,54.65,54.45,54.64,10600.0,40.7263,40.8684,40.7188,40.8609,10600.0
2012-03-06 11:05:00,54.65,54.73,54.59,54.7,19300.0,40.8684,40.9282,40.8235,40.9057,19300.0
2012-03-06 11:10:00,54.7,54.76,54.7,54.73,34800.0,40.9057,40.9506,40.9057,40.9282,34800.0
2012-03-06 11:15:00,54.73,54.79,54.72,54.72,17900.0,40.9282,40.973,40.9207,40.9207,17900.0
2012-03-06 11:20:00,54.73,54.77,54.69,54.7,46100.0,40.9282,40.9581,40.8983,40.9057,46100.0
2012-03-06 11:25:00,54.72,54.79,54.66,54.79,16200.0,40.9207,40.973,40.8758,40.973,16200.0
2012-03-06 11:30:00,54.79,54.79,54.58,54.61,12600.0,40.973,40.973,40.816,40.8384,12600.0
2012-03-06 11:35:00,54.62,54.63,54.57,54.62,6100.0,40.8459,40.8534,40.8085,40.8459,6100.0
2012-03-06 11:40:00,54.62,54.67,54.59,54.61,6500.0,40.8459,40.8833,40.8235,40.8384,6500.0
2012-03-06 11:45:00,54.6,54.62,54.51,54.56,12500.0,40.831,40.8459,40.7637,40.8011,12500.0
2012-03-06 11:50:00,54.56,54.58,54.5,54.53,10700.0,40.8011,40.816,40.7562,40.7786,10700.0
2012-03-06 11:55:00,54.54,54.56,54.48,54.51,16400.0,40.7861,40.8011,40.7412,40.7637,16400.0
2012-03-06 12:00:00,54.5,54.53,54.42,54.42,11400.0,40.7562,40.7786,40.6964,40.6964,11400.0
2012-03-06 12:05:00,54.42,54.47,54.35,54.45,15400.0,40.6964,40.7337,40.644,40.7188,15400.0
2012-03-06 12:10:00,54.45,54.47,54.4,54.41,7400.0,40.7188,40.7337,40.6814,40.6889,7400.0
2012-03-06 12:15:00,54.4,54.44,54.34,54.41,26500.0,40.6814,40.7113,40.6365,40.6889,26500.0
2012-03-06 12:20:00,54.4,54.44,54.39,54.41,8200.0,40.6814,40.7113,40.6739,40.6889,8200.0
2012-03-06 12:25:00,54.41,54.43,54.4,54.4,7300.0,40.6889,40.7038,40.6814,40.6814,7300.0
2012-03-06 12:30:00,54.4,54.46,54.4,54.46,7300.0,40.6814,40.7263,40.6814,40.7263,7300.0
2012-03-06 12:35:00,54.46,54.55,54.46,54.53,8100.0,40.7263,40.7936,40.7263,40.7786,8100.0
2012-03-06 12:40:00,54.52,54.54,54.5,54.5,5200.0,40.7711,40.7861,40.7562,40.7562,5200.0
2012-03-06 12:45:00,54.5,54.55,54.48,54.55,6400.0,40.7562,40.7936,40.7412,40.7936,6400.0
2012-03-06 12:50:00,54.55,54.57,54.5,54.53,8800.0,40.7936,40.8085,40.7562,40.7786,8800.0
2012-03-06 12:55:00,54.53,54.53,54.46,54.49,7500.0,40.7786,40.7786,40.7263,40.7487,7500.0
2012-03-06 13:00:00,54.49,54.51,54.42,54.5,17100.0,40.7487,40.7637,40.6964,40.7562,17100.0
2012-03-06 13:05:00,54.49,54.49,54.44,54.46,7600.0,40.7487,40.7487,40.7113,40.7263,7600.0
2012-03-06 13:10:00,54.46,54.46,54.43,54.45,7300.0,40.7263,40.7263,40.7038,40.7188,7300.0
2012-03-06 13:15:00,54.45,54.47,54.42,54.42,8300.0,40.7188,40.7337,40.6964,40.6964,8300.0
2012-03-06 13:20:00,54.43,54.45,54.41,54.44,11500.0,40.7038,40.7188,40.6889,40.7113,11500.0
2012-03-06 13:25:00,54.45,54.46,54.42,54.46,11800.0,40.7188,40.7263,40.6964,40.7263,11800.0
2012-03-06 13:30:00,54.47,54.56,54.47,54.52,11800.0,40.7337,40.8011,40.7337,40.7711,11800.0
2012-03-06 13:35:00,54.51,54.51,54.47,54.48,4500.0,40.7637,40.7637,40.7337,40.7412,4500.0
2012-03-06 13:40:00,54.49,54.52,54.39,54.47,16200.0,40.7487,40.7711,40.6739,40.7337,16200.0
2012-03-06 13:45:00,54.48,54.49,54.37,54.49,19700.0,40.7412,40.7487,40.659,40.7487,19700.0
2012-03-06 13:50:00,54.49,54.54,54.48,54.53,24100.0,40.7487,40.7861,40.7412,40.7786,24100.0
2012-03-06 13:55:00,54.53,54.53,54.45,54.46,9000.0,40.7786,40.7786,40.7188,40.7263,9000.0
2012-03-06 14:00:00,54.46,54.5,54.43,54.43,10700.0,40.7263,40.7562,40.7038,40.7038,10700.0
2012-03-06 14:05:00,54.43,54.45,54.41,54.43,9900.0,40.7038,40.7188,40.6889,40.7038,9900.0
2012-03-06 14:10:00,54.43,54.48,54.41,54.48,9300.0,40.7038,40.7412,40.6889,40.7412,9300.0
2012-03-06 14:15:00,54.48,54.49,54.38,54.42,11700.0,40.7412,40.7487,40.6664,40.6964,11700.0
2012-03-06 14:20:00,54.42,54.43,54.34,54.37,14300.0,40.6964,40.7038,40.6365,40.659,14300.0
2012-03-06 14:25:00,54.37,54.37,54.27,54.32,16000.0,40.659,40.659,40.5842,40.6216,16000.0
2012-03-06 14:30:00,54.32,54.36,54.29,54.3,12700.0,40.6216,40.6515,40.5991,40.6066,12700.0
2012-03-06 14:35:00,54.29,54.3,54.22,54.25,16700.0,40.5991,40.6066,40.5468,40.5692,16700.0
2012-03-06 14:40:00,54.26,54.27,54.21,54.26,21300.0,40.5767,40.5842,40.5393,40.5767,21300.0
2012-03-06 14:45:00,54.27,54.32,54.27,54.29,18000.0,40.5842,40.6216,40.5842,40.5991,18000.0
2012-03-06 14:50:00,54.3,54.32,54.29,54.3,8700.0,40.6066,40.6216,40.5991,40.6066,8700.0
2012-03-06 14:55:00,54.3,54.31,54.23,54.23,12500.0,40.6066,40.6141,40.5543,40.5543,12500.0
2012-03-06 15:00:00,54.24,54.3,54.24,54.26,17300.0,40.5617,40.6066,40.5617,40.5767,17300.0
2012-03-06 15:05:00,54.27,54.3,54.26,54.28,18000.0,40.5842,40.6066,40.5767,40.5917,18000.0
2012-03-06 15:10:00,54.28,54.28,54.22,54.24,22300.0,40.5917,40.5917,40.5468,40.5617,22300.0
2012-03-06 15:15:00,54.23,54.27,54.17,54.27,39200.0,40.5543,40.5842,40.5094,40.5842,39200.0
2012-03-06 15:20:00,54.26,54.26,54.21,54.25,17800.0,40.5767,40.5767,40.5393,40.5692,17800.0
2012-03-06 15:25:00,54.25,54.27,54.18,54.19,17700.0,40.5692,40.5842,40.5169,40.5244,17700.0
2012-03-06 15:30:00,54.2,54.2,54.08,54.1,25800.0,40.5318,40.5318,40.4421,40.4571,25800.0
2012-03-06 15:35:00,54.09,54.17,54.07,54.17,30600.0,40.4496,40.5094,40.4346,40.5094,30600.0
2012-03-06 15:40:00,54.17,54.27,54.17,54.19,39600.0,40.5094,40.5842,40.5094,40.5244,39600.0
2012-03-06 15:45:00,54.19,54.24,54.13,54.16,40500.0,40.5244,40.5617,40.4795,40.5019,40500.0
2012-03-06 15:50:00,54.16,54.28,54.15,54.22,64000.0,40.5019,40.5917,40.4944,40.5468,64000.0
2012-03-06 15:55:00,54.21,54.23,54.17,54.17,96300.0,40.5393,40.5543,40.5094,40.5094,96300.0
2012-03-07 09:30:00,54.43,54.67,54.41,54.46,15700.0,40.7038,40.8833,40.6889,40.7263,15700.0
2012-03-07 09:35:00,54.45,54.47,54.32,54.45,9000.0,40.7188,40.7337,40.6216,40.7188,9000.0
2012-03-07 09:40:00,54.47,54.72,54.43,54.71,8600.0,40.7337,40.9207,40.7038,40.9132,8600.0
2012-03-07 09:45:00,54.72,54.8,54.64,54.69,12100.0,40.9207,40.9805,40.8609,40.8983,12100.0
2012-03-07 09:50:00,54.69,54.72,54.62,54.7,24900.0,40.8983,40.9207,40.8459,40.9057,24900.0
2012-03-07 09:55:00,54.7,54.71,54.62,54.68,12300.0,40.9057,40.9132,40.8459,40.8908,12300.0
2012-03-07 10:00:00,54.7,54.72,54.63,54.64,23200.0,40.9057,40.9207,40.8534,40.8609,23200.0
2012-03-07 10:05:00,54.64,54.65,54.53,54.57,18200.0,40.8609,40.8684,40.7786,40.8085,18200.0
2012-03-07 10:10:00,54.57,54.6,54.43,54.49,30100.0,40.8085,40.831,40.7038,40.7487,30100.0
2012-03-07 10:15:00,54.49,54.6,54.49,54.57,14800.0,40.7487,40.831,40.7487,40.8085,14800.0
2012-03-07 10:20:00,54.58,54.59,54.52,54.52,8000.0,40.816,40.8235,40.7711,40.7711,8000.0
2012-03-07 10:25:00,54.53,54.53,54.46,54.51,8200.0,40.7786,40.7786,40.7263,40.7637,8200.0
2012-03-07 10:30:00,54.53,54.59,54.49,54.49,13900.0,40.7786,40.8235,40.7487,40.7487,13900.0
2012-03-07 10:35:00,54.49,54.51,54.4,54.4,16900.0,40.7487,40.7637,40.6814,40.6814,16900.0
2012-03-07 10:40:00,54.41,54.41,54.28,54.29,22500.0,40.6889,40.6889,40.5917,40.5991,22500.0
2012-03-07 10:45:00,54.28,54.34,54.28,54.28,15200.0,40.5917,40.6365,40.5917,40.5917,15200.0
2012-03-07 10:50:00,54.3,54.33,54.27,54.33,12100.0,40.6066,40.6291,40.5842,40.6291,12100.0
2012-03-07 10:55:00,54.34,54.4,54.32,54.34,10700.0,40.6365,40.6814,40.6216,40.6365,10700.0
2012-03-07 11:00:00,54.36,54.45,54.36,54.42,13200.0,40.6515,40.7188,40.6515,40.6964,13200.0
2012-03-07 11:05:00,54.41,54.49,54.41,54.49,12600.0,40.6889,40.7487,40.6889,40.7487,12600.0
2012-03-07 11:10:00,54.49,54.54,54.45,54.53,14200.0,40.7487,40.7861,40.7188,40.7786,14200.0
2012-03-07 11:15:00,54.53,54.55,54.5,54.54,12600.0,40.7786,40.7936,40.7562,40.7861,12600.0
2012-03-07 11:20:00,54.53,54.55,54.42,54.44,20000.0,40.7786,40.7936,40.6964,40.7113,20000.0
2012-03-07 11:25:00,54.44,54.51,54.44,54.46,13400.0,40.7113,40.7637,40.7113,40.7263,13400.0
2012-03-07 11:30:00,54.47,54.52,54.45,54.47,13300.0,40.7337,40.7711,40.7188,40.7337,13300.0
2012-03-07 11:35:00,54.47,54.5,54.45,54.5,9400.0,40.7337,40.7562,40.7188,40.7562,9400.0
2012-03-07 11:40:00,54.51,54.53,54.47,54.49,25800.0,40.7637,40.7786,40.7337,40.7487,25800.0
2012-03-07 11:45:00,54.5,54.51,54.43,54.44,15400.0,40.7562,40.7637,40.7038,40.7113,15400.0
2012-03-07 11:50:00,54.44,54.46,54.4,54.46,13700.0,40.7113,40.7263,40.6814,40.7263,13700.0
2012-03-07 11:55:00,54.46,54.48,54.41,54.42,10700.0,40.7263,40.7412,40.6889,40.6964,10700.0
2012-03-07 12:00:00,54.43,54.45,54.4,54.42,8300.0,40.7038,40.7188,40.6814,40.6964,8300.0
2012-03-07 12:05:00,54.42,54.42,54.33,54.33,8300.0,40.6964,40.6964,40.6291,40.6291,8300.0
2012-03-07 12:10:00,54.35,54.39,54.32,54.32,11900.0,40.644,40.6739,40.6216,40.6216,11900.0
2012-03-07 12:15:00,54.34,54.34,54.26,54.28,8300.0,40.6365,40.6365,40.5767,40.5917,8300.0
2012-03-07 12:20:00,54.28,54.29,54.28,54.29,7300.0,40.5917,40.5991,40.5917,40.5991,7300.0
2012-03-07 12:25:00,54.29,54.33,54.28,54.33,8300.0,40.5991,40.6291,40.5917,40.6291,8300.0
2012-03-07 12:30:00,54.33,54.33,54.28,54.29,10500.0,40.6291,40.6291,40.5917,40.5991,10500.0
2012-03-07 12:35:00,54.3,54.33,54.29,54.31,11400.0,40.6066,40.6291,40.5991,40.6141,11400.0
2012-03-07 12:40:00,54.3,54.4,54.3,54.39,15200.0,40.6066,40.6814,40.6066,40.6739,15200.0
2012-03-07 12:45:00,54.4,54.41,54.38,54.4,10300.0,40.6814,40.6889,40.6664,40.6814,10300.0
2012-03-07 12:50:00,54.39,54.4,54.33,54.33,5600.0,40.6739,40.6814,40.6291,40.6291,5600.0
2012-03-07 12:55:00,54.34,54.39,54.34,54.36,6500.0,40.6365,40.6739,40.6365,40.6515,6500.0
2012-03-07 13:00:00,54.37,54.39,54.34,54.37,7500.0,40.659,40.6739,40.6365,40.659,7500.0
2012-03-07 13:05:00,54.38,54.38,54.33,54.34,8000.0,40.6664,40.6664,40.6291,40.6365,8000.0
2012-03-07 13:10:00,54.35,54.39,54.34,54.39,10700.0,40.644,40.6739,40.6365,40.6739,10700.0
2012-03-07 13:15:00,54.4,54.43,54.35,54.39,8100.0,40.6814,40.7038,40.644,40.6739,8100.0
2012-03-07 13:20:00,54.4,54.41,54.37,54.41,8600.0,40.6814,40.6889,40.659,40.6889,8600.0
2012-03-07 13:25:00,54.41,54.41,54.4,54.41,3300.0,40.6889,40.6889,40.6814,40.6889,3300.0
2012-03-07 13:30:00,54.42,54.44,54.4,54.4,9600.0,40.6964,40.7113,40.6814,40.6814,9600.0
2012-03-07 13:35:00,54.39,54.44,54.39,54.44,6500.0,40.6739,40.7113,40.6739,40.7113,6500.0
2012-03-07 13:40:00,54.43,54.44,54.38,54.4,9400.0,40.7038,40.7113,40.6664,40.6814,9400.0
2012-03-07 13:45:00,54.4,54.42,54.37,54.42,10200.0,40.6814,40.6964,40.659,40.6964,10200.0
2012-03-07 13:50:00,54.42,54.42,54.39,54.39,8900.0,40.6964,40.6964,40.6739,40.6739,8900.0
2012-03-07 13:55:00,54.39,54.42,54.39,54.39,14400.0,40.6739,40.6964,40.6739,40.6739,14400.0
2012-03-07 14:00:00,54.39,54.47,54.38,54.47,19200.0,40.6739,40.7337,40.6664,40.7337,19200.0
2012-03-07 14:05:00,54.47,54.5,54.43,54.46,9700.0,40.7337,40.7562,40.7038,40.7263,9700.0
2012-03-07 14:10:00,54.47,54.5,54.45,54.45,7400.0,40.7337,40.7562,40.7188,40.7188,7400.0
2012-03-07 14:15:00,54.45,54.49,54.44,54.47,11700.0,40.7188,40.7487,40.7113,40.7337,11700.0
2012-03-07 14:20:00,54.46,54.47,54.43,54.43,7600.0,40.7263,40.7337,40.7038,40.7038,7600.0
2012-03-07 14:25:00,54.43,54.48,54.42,54.48,6300.0,40.7038,40.7412,40.6964,40.7412,6300.0
2012-03-07 14:30:00,54.48,54.49,54.41,54.43,15400.0,40.7412,40.7487,40.6889,40.7038,15400.0
2012-03-07 14:35:00,54.43,54.44,54.38,54.41,13500.0,40.7038,40.7113,40.6664,40.6889,13500.0
2012-03-07 14:40:00,54.4,54.4,54.36,54.38,7700.0,40.6814,40.6814,40.6515,40.6664,7700.0
2012-03-07 14:45:00,54.38,54.43,54.38,54.42,10000.0,40.6664,40.7038,40.6664,40.6964,10000.0
2012-03-07 14:50:00,54.43,54.52,54.43,54.51,20500.0,40.7038,40.7711,40.7038,40.7637,20500.0
2012-03-07 14:55:00,54.52,54.52,54.5,54.5,9800.0,40.7711,40.7711,40.7562,40.7562,9800.0
2012-03-07 15:00:00,54.51,54.54,54.5,54.5,40000.0,40.7637,40.7861,40.7562,40.7562,40000.0
2012-03-07 15:05:00,54.5,54.51,54.44,54.44,15300.0,40.7562,40.7637,40.7113,40.7113,15300.0
2012-03-07 15:10:00,54.44,54.51,54.43,54.51,9700.0,40.7113,40.7637,40.7038,40.7637,9700.0
2012-03-07 15:15:00,54.51,54.53,54.48,54.52,16600.0,40.7637,40.7786,40.7412,40.7711,16600.0
2012-03-07 15:20:00,54.52,54.53,54.44,54.44,23300.0,40.7711,40.7786,40.7113,40.7113,23300.0
2012-03-07 15:25:00,54.46,54.49,54.44,54.48,11400.0,40.7263,40.7487,40.7113,40.7412,11400.0
2012-03-07 15:30:00,54.48,54.52,54.45,54.51,20300.0,40.7412,40.7711,40.7188,40.7637,20300.0
2012-03-07 15:35:00,54.51,54.55,54.49,54.5,66300.0,40.7637,40.7936,40.7487,40.7562,66300.0
2012-03-07 15:40:00,54.5,54.57,54.48,54.57,18000.0,40.7562,40.8085,40.7412,40.8085,18000.0
2012-03-07 15:45:00,54.57,54.61,54.56,54.59,28700.0,40.8085,40.8384,40.8011,40.8235,28700.0
2012-03-07 15:50:00,54.59,54.61,54.57,54.6,31200.0,40.8235,40.8384,40.8085,40.831,31200.0
2012-03-07 15:55:00,54.6,54.6,54.51,54.55,52800.0,40.831,40.831,40.7637,40.7936,52800.0
2012-03-08 09:30:00,55.08,55.41,55.0,55.29,35700.0,41.1899,41.4367,41.1301,41.347,35700.0
2012-03-08 09:35:00,55.32,55.32,55.04,55.05,18400.0,41.3694,41.3694,41.16,41.1675,18400.0
2012-03-08 09:40:00,55.07,55.09,54.97,54.97,13000.0,41.1824,41.1974,41.1077,41.1077,13000.0
2012-03-08 09:45:00,54.98,55.15,54.91,54.91,36300.0,41.1151,41.2423,41.0628,41.0628,36300.0
2012-03-08 09:50:00,54.92,55.01,54.88,54.89,20600.0,41.0703,41.1376,41.0404,41.0478,20600.0
2012-03-08 09:55:00,54.91,55.01,54.86,54.97,15900.0,41.0628,41.1376,41.0254,41.1077,15900.0
2012-03-08 10:00:00,54.99,55.04,54.89,54.93,17500.0,41.1226,41.16,41.0478,41.0777,17500.0
2012-03-08 10:05:00,54.93,54.93,54.86,54.89,16100.0,41.0777,41.0777,41.0254,41.0478,16100.0
2012-03-08 10:10:00,54.9,54.95,54.84,54.95,11000.0,41.0553,41.0927,41.0104,41.0927,11000.0
2012-03-08 10:15:00,54.95,55.0,54.9,54.97,20500.0,41.0927,41.1301,41.0553,41.1077,20500.0
2012-03-08 10:20:00,54.96,54.96,54.88,54.89,13400.0,41.1002,41.1002,41.0404,41.0478,13400.0
2012-03-08 10:25:00,54.88,54.96,54.83,54.96,13000.0,41.0404,41.1002,41.003,41.1002,13000.0
2012-03-08 10:30:00,54.98,55.0,54.95,54.95,13500.0,41.1151,41.1301,41.0927,41.0927,13500.0
2012-03-08 10:35:00,54.95,55.0,54.94,55.0,26600.0,41.0927,41.1301,41.0852,41.1301,26600.0
2012-03-08 10:40:00,54.99,55.01,54.94,54.98,19700.0,41.1226,41.1376,41.0852,41.1151,19700.0
2012-03-08 10:45:00,55.0,55.0,54.93,54.93,20400.0,41.1301,41.1301,41.0777,41.0777,20400.0
2012-03-08 10:50:00,54.93,55.0,54.93,54.98,11800.0,41.0777,41.1301,41.0777,41.1151,11800.0
2012-03-08 10:55:00,54.99,55.0,54.94,54.99,12000.0,41.1226,41.1301,41.0852,41.1226,12000.0
2012-03-08 11:00:00,55.0,55.0,54.97,54.99,21400.0,41.1301,41.1301,41.1077,41.1226,21400.0
2012-03-08 11:05:00,55.0,55.0,54.97,55.0,17500.0,41.1301,41.1301,41.1077,41.1301,17500.0
2012-03-08 11:10:00,54.98,55.0,54.98,54.99,24100.0,41.1151,41.1301,41.1151,41.1226,24100.0
2012-03-08 11:15:00,55.0,55.0,54.99,54.99,27300.0,41.1301,41.1301,41.1226,41.1226,27300.0
2012-03-08 11:20:00,54.99,55.0,54.97,55.0,14600.0,41.1226,41.1301,41.1077,41.1301,14600.0
2012-03-08 11:25:00,55.0,55.07,54.98,55.07,25700.0,41.1301,41.1824,41.1151,41.1824,25700.0
2012-03-08 11:30:00,55.07,55.08,55.02,55.05,19100.0,41.1824,41.1899,41.145,41.1675,19100.0
2012-03-08 11:35:00,55.05,55.08,55.01,55.05,15600.0,41.1675,41.1899,41.1376,41.1675,15600.0
2012-03-08 11:40:00,55.06,55.1,55.05,55.06,18300.0,41.175,41.2049,41.1675,41.175,18300.0
2012-03-08 11:45:00,55.06,55.11,55.04,55.1,20100.0,41.175,41.2124,41.16,41.2049,20100.0
2012-03-08 11:50:00,55.1,55.11,55.07,55.11,11500.0,41.2049,41.2124,41.1824,41.2124,11500.0
2012-03-08 11:55:00,55.11,55.11,55.07,55.1,16500.0,41.2124,41.2124,41.1824,41.2049,16500.0
2012-03-08 12:00:00,55.1,55.14,55.1,55.14,5800.0,41.2049,41.2348,41.2049,41.2348,5800.0
2012-03-08 12:05:00,55.15,55.22,55.15,55.22,15600.0,41.2423,41.2946,41.2423,41.2946,15600.0
2012-03-08 12:10:00,55.23,55.28,55.2,55.23,11500.0,41.3021,41.3395,41.2797,41.3021,11500.0
2012-03-08 12:15:00,55.23,55.23,55.18,55.21,12400.0,41.3021,41.3021,41.2647,41.2871,12400.0
2012-03-08 12:20:00,55.21,55.23,55.18,55.22,10800.0,41.2871,41.3021,41.2647,41.2946,10800.0
2012-03-08 12:25:00,55.22,55.22,55.2,55.22,7600.0,41.2946,41.2946,41.2797,41.2946,7600.0
2012-03-08 12:30:00,55.22,55.22,55.2,55.21,4000.0,41.2946,41.2946,41.2797,41.2871,4000.0
2012-03-08 12:35:00,55.2,55.21,55.14,55.15,10100.0,41.2797,41.2871,41.2348,41.2423,10100.0
2012-03-08 12:40:00,55.15,55.15,55.14,55.14,7300.0,41.2423,41.2423,41.2348,41.2348,7300.0
2012-03-08 12:45:00,55.15,55.15,55.13,55.14,8500.0,41.2423,41.2423,41.2273,41.2348,8500.0
2012-03-08 12:50:00,55.15,55.19,55.14,55.18,5900.0,41.2423,41.2722,41.2348,41.2647,5900.0
2012-03-08 12:55:00,55.18,55.19,55.16,55.18,6300.0,41.2647,41.2722,41.2497,41.2647,6300.0
2012-03-08 13:00:00,55.19,55.19,55.13,55.14,11800.0,41.2722,41.2722,41.2273,41.2348,11800.0
2012-03-08 13:05:00,55.14,55.14,55.1,55.1,9700.0,41.2348,41.2348,41.2049,41.2049,9700.0
2012-03-08 13:10:00,55.11,55.13,55.1,55.12,8300.0,41.2124,41.2273,41.2049,41.2198,8300.0
2012-03-08 13:15:00,55.13,55.15,55.12,55.13,8100.0,41.2273,41.2423,41.2198,41.2273,8100.0
2012-03-08 13:20:00,55.12,55.12,55.07,55.08,4900.0,41.2198,41.2198,41.1824,41.1899,4900.0
2012-03-08 13:25:00,55.08,55.12,55.07,55.07,7100.0,41.1899,41.2198,41.1824,41.1824,7100.0
2012-03-08 13:30:00,55.08,55.17,55.08,55.1,45800.0,41.1899,41.2572,41.1899,41.2049,45800.0
2012-03-08 13:35:00,55.1,55.12,55.08,55.11,8000.0,41.2049,41.2198,41.1899,41.2124,8000.0
2012-03-08 13:40:00,55.11,55.15,55.1,55.1,9000.0,41.2124,41.2423,41.2049,41.2049,9000.0
2012-03-08 13:45:00,55.1,55.11,55.08,55.1,5300.0,41.2049,41.2124,41.1899,41.2049,5300.0
2012-03-08 13:50:00,55.1,55.13,55.07,55.07,8200.0,41.2049,41.2273,41.1824,41.1824,8200.0
2012-03-08 13:55:00,55.07,55.1,55.06,55.06,6700.0,41.1824,41.2049,41.175,41.175,6700.0
2012-03-08 14:00:00,55.06,55.1,55.06,55.08,5300.0,41.175,41.2049,41.175,41.1899,5300.0
2012-03-08 14:05:00,55.08,55.1,55.06,55.09,7700.0,41.1899,41.2049,41.175,41.1974,7700.0
2012-03-08 14:10:00,55.09,55.09,55.05,55.05,6400.0,41.1974,41.1974,41.1675,41.1675,6400.0
2012-03-08 14:15:00,55.07,55.1,55.05,55.1,10500.0,41.1824,41.2049,41.1675,41.2049,10500.0
2012-03-08 14:20:00,55.1,55.11,55.07,55.07,6600.0,41.2049,41.2124,41.1824,41.1824,6600.0
2012-03-08 14:25:00,55.09,55.11,55.06,55.11,13200.0,41.1974,41.2124,41.175,41.2124,13200.0
2012-03-08 14:30:00,55.11,55.11,55.08,55.09,5500.0,41.2124,41.2124,41.1899,41.1974,5500.0
2012-03-08 14:35:00,55.09,55.11,55.06,55.08,10900.0,41.1974,41.2124,41.175,41.1899,10900.0
2012-03-08 14:40:00,55.09,55.13,55.09,55.12,13500.0,41.1974,41.2273,41.1974,41.2198,13500.0
2012-03-08 14:45:00,55.12,55.12,55.09,55.1,18200.0,41.2198,41.2198,41.1974,41.2049,18200.0
2012-03-08 14:50:00,55.11,55.2,55.1,55.18,30900.0,41.2124,41.2797,41.2049,41.2647,30900.0
2012-03-08 14:55:00,55.19,55.26,55.19,55.25,21300.0,41.2722,41.3245,41.2722,41.317,21300.0
2012-03-08 15:00:00,55.25,55.25,55.15,55.17,15300.0,41.317,41.317,41.2423,41.2572,15300.0
2012-03-08 15:05:00,55.17,55.2,55.17,55.2,14000.0,41.2572,41.2797,41.2572,41.2797,14000.0
2012-03-08 15:10:00,55.19,55.27,55.19,55.26,25300.0,41.2722,41.332,41.2722,41.3245,25300.0
2012-03-08 15:15:00,55.26,55.3,55.24,55.27,23800.0,41.3245,41.3544,41.3096,41.332,23800.0
2012-03-08 15:20:00,55.27,55.3,55.25,55.3,11300.0,41.332,41.3544,41.317,41.3544,11300.0
2012-03-08 15:25:00,55.3,55.31,55.27,55.27,21500.0,41.3544,41.3619,41.332,41.332,21500.0
2012-03-08 15:30:00,55.26,55.37,55.26,55.37,25300.0,41.3245,41.4068,41.3245,41.4068,25300.0
2012-03-08 15:35:00,55.37,55.37,55.31,55.35,29900.0,41.4068,41.4068,41.3619,41.3918,29900.0
2012-03-08 15:40:00,55.35,55.43,55.35,55.38,36700.0,41.3918,41.4517,41.3918,41.4143,36700.0
2012-03-08 15:45:00,55.37,55.38,55.34,55.37,24900.0,41.4068,41.4143,41.3844,41.4068,24900.0
2012-03-08 15:50:00,55.36,55.41,55.31,55.41,36200.0,41.3993,41.4367,41.3619,41.4367,36200.0
2012-03-08 15:55:00,55.4,55.4,55.32,55.35,89100.0,41.4292,41.4292,41.3694,41.3918,89100.0
2012-03-09 09:30:00,55.44,55.49,55.22,55.31,15600.0,41.4591,41.4965,41.2946,41.3619,15600.0
2012-03-09 09:35:00,55.32,55.67,55.27,55.66,8200.0,41.3694,41.6311,41.332,41.6237,8200.0
2012-03-09 09:40:00,55.62,55.76,55.56,55.75,10200.0,41.5937,41.6984,41.5489,41.691,10200.0
2012-03-09 09:45:00,55.75,55.86,55.7,55.75,11000.0,41.691,41.7732,41.6536,41.691,11000.0
2012-03-09 09:50:00,55.79,55.81,55.64,55.64,13200.0,41.7209,41.7358,41.6087,41.6087,13200.0
2012-03-09 09:55:00,55.63,55.66,55.58,55.61,8200.0,41.6012,41.6237,41.5638,41.5863,8200.0
2012-03-09 10:00:00,55.61,55.74,55.61,55.72,20500.0,41.5863,41.6835,41.5863,41.6685,20500.0
2012-03-09 10:05:00,55.72,55.83,55.72,55.82,22000.0,41.6685,41.7508,41.6685,41.7433,22000.0
2012-03-09 10:10:00,55.84,55.85,55.72,55.72,18200.0,41.7583,41.7657,41.6685,41.6685,18200.0
2012-03-09 10:15:00,55.74,55.91,55.74,55.91,11600.0,41.6835,41.8106,41.6835,41.8106,11600.0
2012-03-09 10:20:00,55.92,56.0,55.91,55.98,51100.0,41.8181,41.8779,41.8106,41.863,51100.0
2012-03-09 10:25:00,55.98,56.12,55.96,56.01,14000.0,41.863,41.9677,41.848,41.8854,14000.0
2012-03-09 10:30:00,56.03,56.13,56.03,56.08,10900.0,41.9003,41.9751,41.9003,41.9377,10900.0
2012-03-09 10:35:00,56.07,56.24,56.07,56.24,15900.0,41.9303,42.0574,41.9303,42.0574,15900.0
2012-03-09 10:40:00,56.24,56.28,56.21,56.23,11900.0,42.0574,42.0873,42.035,42.0499,11900.0
2012-03-09 10:45:00,56.22,56.26,56.13,56.18,14000.0,42.0424,42.0723,41.9751,42.0125,14000.0
2012-03-09 10:50:00,56.19,56.27,56.19,56.24,13200.0,42.02,42.0798,42.02,42.0574,13200.0
2012-03-09 10:55:00,56.24,56.34,56.23,56.3,18300.0,42.0574,42.1322,42.0499,42.1023,18300.0
2012-03-09 11:00:00,56.3,56.37,56.28,56.34,38200.0,42.1023,42.1546,42.0873,42.1322,38200.0
2012-03-09 11:05:00,56.33,56.58,56.31,56.4,75500.0,42.1247,42.3116,42.1097,42.177,75500.0
2012-03-09 11:10:00,56.4,56.42,56.33,56.33,10600.0,42.177,42.192,42.1247,42.1247,10600.0
2012-03-09 11:15:00,56.34,56.41,56.32,56.37,13100.0,42.1322,42.1845,42.1172,42.1546,13100.0
2012-03-09 11:20:00,56.38,56.4,56.33,56.33,13900.0,42.1621,42.177,42.1247,42.1247,13900.0
2012-03-09 11:25:00,56.32,56.37,56.28,56.37,17100.0,42.1172,42.1546,42.0873,42.1546,17100.0
2012-03-09 11:30:00,56.37,56.37,56.28,56.28,13900.0,42.1546,42.1546,42.0873,42.0873,13900.0
2012-03-09 11:35:00,56.28,56.38,56.26,56.38,7900.0,42.0873,42.1621,42.0723,42.1621,7900.0
2012-03-09 11:40:00,56.4,56.42,56.37,56.42,9200.0,42.177,42.192,42.1546,42.192,9200.0
2012-03-09 11:45:00,56.42,56.46,56.4,56.46,6200.0,42.192,42.2219,42.177,42.2219,6200.0
2012-03-09 11:50:00,56.47,56.5,56.43,56.43,9000.0,42.2294,42.2518,42.1995,42.1995,9000.0
2012-03-09 11:55:00,56.44,56.45,56.38,56.41,8600.0,42.207,42.2144,42.1621,42.1845,8600.0
2012-03-09 12:00:00,56.41,56.42,56.37,56.37,6600.0,42.1845,42.192,42.1546,42.1546,6600.0
2012-03-09 12:05:00,56.36,56.37,56.34,56.37,6300.0,42.1471,42.1546,42.1322,42.1546,6300.0
2012-03-09 12:10:00,56.38,56.49,56.38,56.49,8600.0,42.1621,42.2443,42.1621,42.2443,8600.0
2012-03-09 12:15:00,56.49,56.49,56.43,56.43,4900.0,42.2443,42.2443,42.1995,42.1995,4900.0
2012-03-09 12:20:00,56.43,56.43,56.41,56.42,6100.0,42.1995,42.1995,42.1845,42.192,6100.0
2012-03-09 12:25:00,56.43,56.47,56.41,56.41,7000.0,42.1995,42.2294,42.1845,42.1845,7000.0
2012-03-09 12:30:00,56.42,56.42,56.38,56.38,2300.0,42.192,42.192,42.1621,42.1621,2300.0
2012-03-09 12:35:00,56.38,56.45,56.37,56.44,9600.0,42.1621,42.2144,42.1546,42.207,9600.0
2012-03-09 12:40:00,56.44,56.45,56.38,56.41,29600.0,42.207,42.2144,42.1621,42.1845,29600.0
2012-03-09 12:45:00,56.41,56.44,56.37,56.41,24700.0,42.1845,42.207,42.1546,42.1845,24700.0
2012-03-09 12:50:00,56.39,56.45,56.39,56.41,12900.0,42.1696,42.2144,42.1696,42.1845,12900.0
2012-03-09 12:55:00,56.4,56.41,56.36,56.38,13300.0,42.177,42.1845,42.1471,42.1621,13300.0
2012-03-09 13:00:00,56.36,56.41,56.35,56.38,6800.0,42.1471,42.1845,42.1396,42.1621,6800.0
2012-03-09 13:05:00,56.38,56.42,56.37,56.41,31000.0,42.1621,42.192,42.1546,42.1845,31000.0
2012-03-09 13:10:00,56.42,56.42,56.4,56.4,6600.0,42.192,42.192,42.177,42.177,6600.0
2012-03-09 13:15:00,56.4,56.44,56.37,56.41,10600.0,42.177,42.207,42.1546,42.1845,10600.0
2012-03-09 13:20:00,56.4,56.4,56.34,56.34,5300.0,42.177,42.177,42.1322,42.1322,5300.0
2012-03-09 13:25:00,56.34,56.37,56.32,56.32,7100.0,42.1322,42.1546,42.1172,42.1172,7100.0
2012-03-09 13:30:00,56.32,56.41,56.31,56.34,14100.0,42.1172,42.1845,42.1097,42.1322,14100.0
2012-03-09 13:35:00,56.35,56.37,56.33,56.33,11800.0,42.1396,42.1546,42.1247,42.1247,11800.0
2012-03-09 13:40:00,56.33,56.34,56.32,56.34,5500.0,42.1247,42.1322,42.1172,42.1322,5500.0
2012-03-09 13:45:00,56.34,56.37,56.32,56.36,3900.0,42.1322,42.1546,42.1172,42.1471,3900.0
2012-03-09 13:50:00,56.35,56.36,56.32,56.33,7600.0,42.1396,42.1471,42.1172,42.1247,7600.0
2012-03-09 13:55:00,56.34,56.38,56.3,56.3,12300.0,42.1322,42.1621,42.1023,42.1023,12300.0
2012-03-09 14:00:00,56.32,56.36,56.31,56.34,6500.0,42.1172,42.1471,42.1097,42.1322,6500.0
2012-03-09 14:05:00,56.34,56.34,56.32,56.32,4500.0,42.1322,42.1322,42.1172,42.1172,4500.0
2012-03-09 14:10:00,56.32,56.38,56.32,56.34,6100.0,42.1172,42.1621,42.1172,42.1322,6100.0
2012-03-09 14:15:00,56.34,56.37,56.33,56.34,13200.0,42.1322,42.1546,42.1247,42.1322,13200.0
2012-03-09 14:20:00,56.34,56.35,56.33,56.34,8800.0,42.1322,42.1396,42.1247,42.1322,8800.0
2012-03-09 14:25:00,56.33,56.33,56.3,56.3,5200.0,42.1247,42.1247,42.1023,42.1023,5200.0
2012-03-09 14:30:00,56.31,56.4,56.31,56.37,11800.0,42.1097,42.177,42.1097,42.1546,11800.0
2012-03-09 14:35:00,56.37,56.41,56.37,56.38,14800.0,42.1546,42.1845,42.1546,42.1621,14800.0
2012-03-09 14:40:00,56.38,56.38,56.28,56.29,8800.0,42.1621,42.1621,42.0873,42.0948,8800.0
2012-03-09 14:45:00,56.28,56.28,56.18,56.19,21400.0,42.0873,42.0873,42.0125,42.02,21400.0
2012-03-09 14:50:00,56.18,56.19,56.09,56.13,44600.0,42.0125,42.02,41.9452,41.9751,44600.0
2012-03-09 14:55:00,56.12,56.12,55.97,56.05,32100.0,41.9677,41.9677,41.8555,41.9153,32100.0
2012-03-09 15:00:00,56.07,56.17,56.07,56.11,24400.0,41.9303,42.005,41.9303,41.9602,24400.0
2012-03-09 15:05:00,56.11,56.17,56.09,56.16,11600.0,41.9602,42.005,41.9452,41.9976,11600.0
2012-03-09 15:10:00,56.17,56.17,56.05,56.09,12000.0,42.005,42.005,41.9153,41.9452,12000.0
2012-03-09 15:15:00,56.09,56.09,56.03,56.03,13100.0,41.9452,41.9452,41.9003,41.9003,13100.0
2012-03-09 15:20:00,56.04,56.19,56.04,56.13,16600.0,41.9078,42.02,41.9078,41.9751,16600.0
2012-03-09 15:25:00,56.13,56.17,56.1,56.16,19600.0,41.9751,42.005,41.9527,41.9976,19600.0
2012-03-09 15:30:00,56.16,56.16,56.07,56.09,34100.0,41.9976,41.9976,41.9303,41.9452,34100.0
2012-03-09 15:35:00,56.08,56.25,56.07,56.21,47300.0,41.9377,42.0649,41.9303,42.035,47300.0
2012-03-09 15:40:00,56.22,56.22,56.16,56.18,19800.0,42.0424,42.0424,41.9976,42.0125,19800.0
2012-03-09 15:45:00,56.18,56.21,56.13,56.13,14800.0,42.0125,42.035,41.9751,41.9751,14800.0
2012-03-09 15:50:00,56.14,56.16,56.04,56.05,33300.0,41.9826,41.9976,41.9078,41.9153,33300.0
2012-03-09 15:55:00,56.05,56.11,56.05,56.09,82400.0,41.9153,41.9602,41.9153,41.9452,82400.0
2012-03-12 09:30:00,56.07,56.39,55.8,55.81,13200.0,41.9303,42.1696,41.7283,41.7358,13200.0
2012-03-12 09:35:00,55.86,56.0,55.8,56.0,6600.0,41.7732,41.8779,41.7283,41.8779,6600.0
2012-03-12 09:40:00,55.98,56.07,55.98,56.05,6200.0,41.863,41.9303,41.863,41.9153,6200.0
2012-03-12 09:45:00,56.03,56.06,55.91,55.93,15100.0,41.9003,41.9228,41.8106,41.8256,15100.0
2012-03-12 09:50:00,55.93,55.93,55.84,55.91,11900.0,41.8256,41.8256,41.7583,41.8106,11900.0
2012-03-12 09:55:00,55.91,55.94,55.76,55.76,7000.0,41.8106,41.833,41.6984,41.6984,7000.0
2012-03-12 10:00:00,55.78,55.78,55.62,55.62,11600.0,41.7134,41.7134,41.5937,41.5937,11600.0
2012-03-12 10:05:00,55.63,55.73,55.58,55.69,11800.0,41.6012,41.676,41.5638,41.6461,11800.0
2012-03-12 10:10:00,55.68,55.7,55.64,55.65,10400.0,41.6386,41.6536,41.6087,41.6162,10400.0
2012-03-12 10:15:00,55.64,55.78,55.61,55.75,10000.0,41.6087,41.7134,41.5863,41.691,10000.0
2012-03-12 10:20:00,55.75,55.75,55.6,55.62,13000.0,41.691,41.691,41.5788,41.5937,13000.0
2012-03-12 10:25:00,55.61,55.61,55.55,55.59,12000.0,41.5863,41.5863,41.5414,41.5713,12000.0
2012-03-12 10:30:00,55.58,55.58,55.48,55.53,11700.0,41.5638,41.5638,41.489,41.5264,11700.0
2012-03-12 10:35:00,55.52,55.52,55.41,55.41,11100.0,41.519,41.519,41.4367,41.4367,11100.0
2012-03-12 10:40:00,55.42,55.45,55.4,55.45,16900.0,41.4442,41.4666,41.4292,41.4666,16900.0
2012-03-12 10:45:00,55.45,55.45,55.4,55.41,12900.0,41.4666,41.4666,41.4292,41.4367,12900.0
2012-03-12 10:50:00,55.42,55.54,55.41,55.53,21400.0,41.4442,41.5339,41.4367,41.5264,21400.0
2012-03-12 10:55:00,55.54,55.57,55.52,55.53,8000.0,41.5339,41.5563,41.519,41.5264,8000.0
2012-03-12 11:00:00,55.54,55.57,55.49,55.53,10600.0,41.5339,41.5563,41.4965,41.5264,10600.0
2012-03-12 11:05:00,55.53,55.55,55.45,55.46,11100.0,41.5264,41.5414,41.4666,41.4741,11100.0
2012-03-12 11:10:00,55.47,55.51,55.42,55.5,11000.0,41.4816,41.5115,41.4442,41.504,11000.0
2012-03-12 11:15:00,55.5,55.56,55.5,55.52,9100.0,41.504,41.5489,41.504,41.519,9100.0
2012-03-12 11:20:00,55.53,55.54,55.39,55.43,9800.0,41.5264,41.5339,41.4217,41.4517,9800.0
2012-03-12 11:25:00,55.45,55.47,55.43,55.43,5200.0,41.4666,41.4816,41.4517,41.4517,5200.0
2012-03-12 11:30:00,55.43,55.45,55.36,55.36,12500.0,41.4517,41.4666,41.3993,41.3993,12500.0
2012-03-12 11:35:00,55.36,55.39,55.32,55.35,9600.0,41.3993,41.4217,41.3694,41.3918,9600.0
2012-03-12 11:40:00,55.35,55.35,55.2,55.21,12900.0,41.3918,41.3918,41.2797,41.2871,12900.0
2012-03-12 11:45:00,55.2,55.25,55.16,55.25,9300.0,41.2797,41.317,41.2497,41.317,9300.0
2012-03-12 11:50:00,55.26,55.36,55.26,55.31,11000.0,41.3245,41.3993,41.3245,41.3619,11000.0
2012-03-12 11:55:00,55.3,55.34,55.29,55.32,5800.0,41.3544,41.3844,41.347,41.3694,5800.0
2012-03-12 12:00:00,55.33,55.4,55.26,55.38,12700.0,41.3769,41.4292,41.3245,41.4143,12700.0
2012-03-12 12:05:00,55.36,55.41,55.36,55.4,7200.0,41.3993,41.4367,41.3993,41.4292,7200.0
2012-03-12 12:10:00,55.4,55.49,55.4,55.47,8700.0,41.4292,41.4965,41.4292,41.4816,8700.0
2012-03-12 12:15:00,55.48,55.49,55.46,55.46,10400.0,41.489,41.4965,41.4741,41.4741,10400.0
2012-03-12 12:20:00,55.44,55.45,55.41,55.42,14800.0,41.4591,41.4666,41.4367,41.4442,14800.0
2012-03-12 12:25:00,55.43,55.43,55.38,55.42,17600.0,41.4517,41.4517,41.4143,41.4442,17600.0
2012-03-12 12:30:00,55.42,55.47,55.37,55.41,9400.0,41.4442,41.4816,41.4068,41.4367,9400.0
2012-03-12 12:35:00,55.41,55.43,55.4,55.43,5100.0,41.4367,41.4517,41.4292,41.4517,5100.0
2012-03-12 12:40:00,55.43,55.45,55.38,55.45,6800.0,41.4517,41.4666,41.4143,41.4666,6800.0
2012-03-12 12:45:00,55.44,55.48,55.44,55.47,6100.0,41.4591,41.489,41.4591,41.4816,6100.0
2012-03-12 12:50:00,55.47,55.48,55.39,55.41,12400.0,41.4816,41.489,41.4217,41.4367,12400.0
2012-03-12 12:55:00,55.42,55.46,55.42,55.46,3500.0,41.4442,41.4741,41.4442,41.4741,3500.0
2012-03-12 13:00:00,55.46,55.46,55.43,55.45,3800.0,41.4741,41.4741,41.4517,41.4666,3800.0
2012-03-12 13:05:00,55.46,55.5,55.45,55.49,3000.0,41.4741,41.504,41.4666,41.4965,3000.0
2012-03-12 13:10:00,55.49,55.5,55.47,55.47,6900.0,41.4965,41.504,41.4816,41.4816,6900.0
2012-03-12 13:15:00,55.47,55.55,55.46,55.52,9200.0,41.4816,41.5414,41.4741,41.519,9200.0
2012-03-12 13:20:00,55.5,55.59,55.5,55.59,3800.0,41.504,41.5713,41.504,41.5713,3800.0
2012-03-12 13:25:00,55.59,55.59,55.53,55.55,5500.0,41.5713,41.5713,41.5264,41.5414,5500.0
2012-03-12 13:30:00,55.54,55.59,55.54,55.59,3800.0,41.5339,41.5713,41.5339,41.5713,3800.0
2012-03-12 13:35:00,55.6,55.62,55.56,55.58,27500.0,41.5788,41.5937,41.5489,41.5638,27500.0
2012-03-12 13:40:00,55.57,55.62,55.56,55.61,7400.0,41.5563,41.5937,41.5489,41.5863,7400.0
2012-03-12 13:45:00,55.61,55.64,55.56,55.58,6300.0,41.5863,41.6087,41.5489,41.5638,6300.0
2012-03-12 13:50:00,55.58,55.63,55.58,55.63,2700.0,41.5638,41.6012,41.5638,41.6012,2700.0
2012-03-12 13:55:00,55.63,55.65,55.55,55.56,8400.0,41.6012,41.6162,41.5414,41.5489,8400.0
2012-03-12 14:00:00,55.56,55.65,55.55,55.65,8800.0,41.5489,41.6162,41.5414,41.6162,8800.0
2012-03-12 14:05:00,55.65,55.66,55.64,55.64,5100.0,41.6162,41.6237,41.6087,41.6087,5100.0
2012-03-12 14:10:00,55.65,55.7,55.63,55.7,7100.0,41.6162,41.6536,41.6012,41.6536,7100.0
2012-03-12 14:15:00,55.7,55.7,55.65,55.65,7100.0,41.6536,41.6536,41.6162,41.6162,7100.0
2012-03-12 14:20:00,55.65,55.69,55.65,55.68,7000.0,41.6162,41.6461,41.6162,41.6386,7000.0
2012-03-12 14:25:00,55.68,55.69,55.65,55.67,6100.0,41.6386,41.6461,41.6162,41.6311,6100.0
2012-03-12 14:30:00,55.66,55.8,55.66,55.77,42200.0,41.6237,41.7283,41.6237,41.7059,42200.0
2012-03-12 14:35:00,55.76,55.79,55.75,55.79,8500.0,41.6984,41.7209,41.691,41.7209,8500.0
2012-03-12 14:40:00,55.8,55.82,55.75,55.77,14400.0,41.7283,41.7433,41.691,41.7059,14400.0
2012-03-12 14:45:00,55.77,55.86,55.77,55.84,14800.0,41.7059,41.7732,41.7059,41.7583,14800.0
2012-03-12 14:50:00,55.83,55.85,55.83,55.83,10500.0,41.7508,41.7657,41.7508,41.7508,10500.0
2012-03-12 14:55:00,55.83,55.87,55.81,55.86,17300.0,41.7508,41.7807,41.7358,41.7732,17300.0
2012-03-12 15:00:00,55.87,55.9,55.85,55.86,12400.0,41.7807,41.8031,41.7657,41.7732,12400.0
2012-03-12 15:05:00,55.87,55.87,55.8,55.8,16800.0,41.7807,41.7807,41.7283,41.7283,16800.0
2012-03-12 15:10:00,55.79,55.82,55.77,55.82,20800.0,41.7209,41.7433,41.7059,41.7433,20800.0
2012-03-12 15:15:00,55.82,55.88,55.82,55.88,13900.0,41.7433,41.7882,41.7433,41.7882,13900.0
2012-03-12 15:20:00,55.88,55.9,55.86,55.89,35400.0,41.7882,41.8031,41.7732,41.7957,35400.0
2012-03-12 15:25:00,55.89,55.96,55.89,55.94,16500.0,41.7957,41.848,41.7957,41.833,16500.0
2012-03-12 15:30:00,55.94,55.98,55.94,55.94,21200.0,41.833,41.863,41.833,41.833,21200.0
2012-03-12 15:35:00,55.94,55.95,55.88,55.9,41600.0,41.833,41.8405,41.7882,41.8031,41600.0
2012-03-12 15:40:00,55.89,55.95,55.88,55.9,35500.0,41.7957,41.8405,41.7882,41.8031,35500.0
2012-03-12 15:45:00,55.89,55.93,55.84,55.93,40300.0,41.7957,41.8256,41.7583,41.8256,40300.0
2012-03-12 15:50:00,55.91,55.93,55.82,55.83,77500.0,41.8106,41.8256,41.7433,41.7508,77500.0
2012-03-12 15:55:00,55.82,55.87,55.8,55.85,66600.0,41.7433,41.7807,41.7283,41.7657,66600.0
2012-03-13 09:30:00,56.19,56.33,56.01,56.18,40100.0,42.02,42.1247,41.8854,42.0125,40100.0
2012-03-13 09:35:00,56.19,56.3,56.15,56.3,16300.0,42.02,42.1023,41.9901,42.1023,16300.0
2012-03-13 09:40:00,56.29,56.33,56.18,56.21,40800.0,42.0948,42.1247,42.0125,42.035,40800.0
2012-03-13 09:45:00,56.2,56.21,56.1,56.18,19500.0,42.0275,42.035,41.9527,42.0125,19500.0
2012-03-13 09:50:00,56.18,56.21,56.13,56.18,27100.0,42.0125,42.035,41.9751,42.0125,27100.0
2012-03-13 09:55:00,56.17,56.22,56.15,56.18,28100.0,42.005,42.0424,41.9901,42.0125,28100.0
2012-03-13 10:00:00,56.19,56.28,56.18,56.28,19000.0,42.02,42.0873,42.0125,42.0873,19000.0
2012-03-13 10:05:00,56.28,56.29,56.2,56.23,18500.0,42.0873,42.0948,42.0275,42.0499,18500.0
2012-03-13 10:10:00,56.23,56.24,56.18,56.23,12300.0,42.0499,42.0574,42.0125,42.0499,12300.0
2012-03-13 10:15:00,56.24,56.24,56.19,56.21,26600.0,42.0574,42.0574,42.02,42.035,26600.0
2012-03-13 10:20:00,56.21,56.22,56.18,56.19,17800.0,42.035,42.0424,42.0125,42.02,17800.0
2012-03-13 10:25:00,56.18,56.23,56.18,56.21,30600.0,42.0125,42.0499,42.0125,42.035,30600.0
2012-03-13 10:30:00,56.22,56.25,56.21,56.22,13100.0,42.0424,42.0649,42.035,42.0424,13100.0
2012-03-13 10:35:00,56.22,56.31,56.19,56.2,18700.0,42.0424,42.1097,42.02,42.0275,18700.0
2012-03-13 10:40:00,56.2,56.22,56.19,56.2,16900.0,42.0275,42.0424,42.02,42.0275,16900.0
2012-03-13 10:45:00,56.2,56.21,56.19,56.19,11000.0,42.0275,42.035,42.02,42.02,11000.0
2012-03-13 10:50:00,56.19,56.2,56.16,56.16,17200.0,42.02,42.0275,41.9976,41.9976,17200.0
2012-03-13 10:55:00,56.17,56.32,56.16,56.29,30700.0,42.005,42.1172,41.9976,42.0948,30700.0
2012-03-13 11:00:00,56.31,56.34,56.27,56.29,24900.0,42.1097,42.1322,42.0798,42.0948,24900.0
2012-03-13 11:05:00,56.28,56.32,56.27,56.3,12900.0,42.0873,42.1172,42.0798,42.1023,12900.0
2012-03-13 11:10:00,56.32,56.33,56.28,56.28,32200.0,42.1172,42.1247,42.0873,42.0873,32200.0
2012-03-13 11:15:00,56.28,56.28,56.24,56.24,17500.0,42.0873,42.0873,42.0574,42.0574,17500.0
2012-03-13 11:20:00,56.24,56.27,56.23,56.24,26300.0,42.0574,42.0798,42.0499,42.0574,26300.0
2012-03-13 11:25:00,56.24,56.24,56.19,56.2,28400.0,42.0574,42.0574,42.02,42.0275,28400.0
2012-03-13 11:30:00,56.2,56.21,56.17,56.2,16900.0,42.0275,42.035,42.005,42.0275,16900.0
2012-03-13 11:35:00,56.2,56.21,56.17,56.17,20800.0,42.0275,42.035,42.005,42.005,20800.0
2012-03-13 11:40:00,56.17,56.2,56.16,56.16,23500.0,42.005,42.0275,41.9976,41.9976,23500.0
2012-03-13 11:45:00,56.17,56.17,56.09,56.11,13300.0,42.005,42.005,41.9452,41.9602,13300.0
2012-03-13 11:50:00,56.11,56.13,56.07,56.08,17900.0,41.9602,41.9751,41.9303,41.9377,17900.0
2012-03-13 11:55:00,56.09,56.12,56.07,56.08,13700.0,41.9452,41.9677,41.9303,41.9377,13700.0
2012-03-13 12:00:00,56.08,56.19,56.08,56.18,32300.0,41.9377,42.02,41.9377,42.0125,32300.0
2012-03-13 12:05:00,56.19,56.2,56.17,56.17,21700.0,42.02,42.0275,42.005,42.005,21700.0
2012-03-13 12:10:00,56.18,56.26,56.18,56.23,35600.0,42.0125,42.0723,42.0125,42.0499,35600.0
2012-03-13 12:15:00,56.24,56.25,56.21,56.22,15300.0,42.0574,42.0649,42.035,42.0424,15300.0
2012-03-13 12:20:00,56.22,56.23,56.18,56.18,19500.0,42.0424,42.0499,42.0125,42.0125,19500.0
2012-03-13 12:25:00,56.17,56.2,56.16,56.16,18000.0,42.005,42.0275,41.9976,41.9976,18000.0
2012-03-13 12:30:00,56.17,56.2,56.17,56.19,14000.0,42.005,42.0275,42.005,42.02,14000.0
2012-03-13 12:35:00,56.18,56.2,56.17,56.2,11700.0,42.0125,42.0275,42.005,42.0275,11700.0
2012-03-13 12:40:00,56.21,56.21,56.17,56.17,37500.0,42.035,42.035,42.005,42.005,37500.0
2012-03-13 12:45:00,56.17,56.17,56.12,56.16,86000.0,42.005,42.005,41.9677,41.9976,86000.0
2012-03-13 12:50:00,56.16,56.17,56.08,56.08,115700.0,41.9976,42.005,41.9377,41.9377,115700.0
2012-03-13 12:55:00,56.08,56.08,56.01,56.07,18000.0,41.9377,41.9377,41.8854,41.9303,18000.0
2012-03-13 13:00:00,56.08,56.2,56.07,56.2,15100.0,41.9377,42.0275,41.9303,42.0275,15100.0
2012-03-13 13:05:00,56.19,56.21,56.18,56.2,13500.0,42.02,42.035,42.0125,42.0275,13500.0
2012-03-13 13:10:00,56.19,56.24,56.19,56.22,14000.0,42.02,42.0574,42.02,42.0424,14000.0
2012-03-13 13:15:00,56.24,56.28,56.23,56.28,9800.0,42.0574,42.0873,42.0499,42.0873,9800.0
2012-03-13 13:20:00,56.28,56.33,56.28,56.33,9400.0,42.0873,42.1247,42.0873,42.1247,9400.0
2012-03-13 13:25:00,56.33,56.37,56.33,56.37,8300.0,42.1247,42.1546,42.1247,42.1546,8300.0
2012-03-13 13:30:00,56.36,56.36,56.3,56.32,8300.0,42.1471,42.1471,42.1023,42.1172,8300.0
2012-03-13 13:35:00,56.3,56.33,56.27,56.28,6000.0,42.1023,42.1247,42.0798,42.0873,6000.0
2012-03-13 13:40:00,56.29,56.31,56.28,56.31,4800.0,42.0948,42.1097,42.0873,42.1097,4800.0
2012-03-13 13:45:00,56.32,56.34,56.31,56.32,7800.0,42.1172,42.1322,42.1097,42.1172,7800.0
2012-03-13 13:50:00,56.33,56.33,56.27,56.3,8800.0,42.1247,42.1247,42.0798,42.1023,8800.0
2012-03-13 13:55:00,56.31,56.32,56.3,56.3,5900.0,42.1097,42.1172,42.1023,42.1023,5900.0
2012-03-13 14:00:00,56.31,56.35,56.3,56.35,9900.0,42.1097,42.1396,42.1023,42.1396,9900.0
2012-03-13 14:05:00,56.35,56.36,56.31,56.32,11900.0,42.1396,42.1471,42.1097,42.1172,11900.0
2012-03-13 14:10:00,56.32,56.32,56.22,56.26,17800.0,42.1172,42.1172,42.0424,42.0723,17800.0
2012-03-13 14:15:00,56.24,56.25,56.17,56.22,27100.0,42.0574,42.0649,42.005,42.0424,27100.0
2012-03-13 14:20:00,56.22,56.31,56.21,56.26,29800.0,42.0424,42.1097,42.035,42.0723,29800.0
2012-03-13 14:25:00,56.27,56.29,56.23,56.25,51500.0,42.0798,42.0948,42.0499,42.0649,51500.0
2012-03-13 14:30:00,56.24,56.33,56.23,56.25,19700.0,42.0574,42.1247,42.0499,42.0649,19700.0
2012-03-13 14:35:00,56.26,56.33,56.26,56.33,11600.0,42.0723,42.1247,42.0723,42.1247,11600.0
2012-03-13 14:40:00,56.34,56.43,56.29,56.32,18400.0,42.1322,42.1995,42.0948,42.1172,18400.0
2012-03-13 14:45:00,56.32,56.36,56.27,56.36,15500.0,42.1172,42.1471,42.0798,42.1471,15500.0
2012-03-13 14:50:00,56.33,56.33,56.24,56.25,40600.0,42.1247,42.1247,42.0574,42.0649,40600.0
2012-03-13 14:55:00,56.25,56.29,56.22,56.29,16500.0,42.0649,42.0948,42.0424,42.0948,16500.0
2012-03-13 15:00:00,56.3,56.64,56.29,56.62,36900.0,42.1023,42.3565,42.0948,42.3416,36900.0
2012-03-13 15:05:00,56.6,56.88,56.58,56.77,36100.0,42.3266,42.536,42.3116,42.4537,36100.0
2012-03-13 15:10:00,56.76,56.87,56.75,56.85,54500.0,42.4463,42.5285,42.4388,42.5136,54500.0
2012-03-13 15:15:00,56.84,57.03,56.84,57.03,43100.0,42.5061,42.6482,42.5061,42.6482,43100.0
2012-03-13 15:20:00,57.02,57.28,56.97,57.19,34700.0,42.6407,42.8351,42.6033,42.7678,34700.0
2012-03-13 15:25:00,57.2,57.42,57.18,57.22,33100.0,42.7753,42.9398,42.7603,42.7903,33100.0
2012-03-13 15:30:00,57.22,57.46,57.16,57.45,34700.0,42.7903,42.9697,42.7454,42.9623,34700.0
2012-03-13 15:35:00,57.45,57.46,57.27,57.43,62100.0,42.9623,42.9697,42.8276,42.9473,62100.0
2012-03-13 15:40:00,57.43,57.56,57.38,57.47,58000.0,42.9473,43.0445,42.9099,42.9772,58000.0
2012-03-13 15:45:00,57.48,57.55,57.4,57.5,31000.0,42.9847,43.037,42.9249,42.9996,31000.0
2012-03-13 15:50:00,57.5,57.58,57.4,57.55,71400.0,42.9996,43.0595,42.9249,43.037,71400.0
2012-03-13 15:55:00,57.55,57.65,57.47,57.57,159100.0,43.037,43.1118,42.9772,43.052,159100.0
2012-03-14 09:30:00,57.58,57.82,57.58,57.6,19800.0,43.0595,43.2389,43.0595,43.0744,19800.0
2012-03-14 09:35:00,57.63,57.63,57.46,57.57,10400.0,43.0969,43.0969,42.9697,43.052,10400.0
2012-03-14 09:40:00,57.57,57.68,57.44,57.65,9000.0,43.052,43.1342,42.9548,43.1118,9000.0
2012-03-14 09:45:00,57.66,57.78,57.52,57.57,39900.0,43.1193,43.209,43.0146,43.052,39900.0
2012-03-14 09:50:00,57.57,57.58,57.39,57.4,23400.0,43.052,43.0595,42.9174,42.9249,23400.0
2012-03-14 09:55:00,57.4,57.61,57.38,57.61,8000.0,42.9249,43.0819,42.9099,43.0819,8000.0
2012-03-14 10:00:00,57.61,57.62,57.5,57.56,20000.0,43.0819,43.0894,42.9996,43.0445,20000.0
2012-03-14 10:05:00,57.56,57.59,57.51,57.59,19200.0,43.0445,43.0669,43.0071,43.0669,19200.0
2012-03-14 10:10:00,57.59,57.66,57.58,57.62,13000.0,43.0669,43.1193,43.0595,43.0894,13000.0
2012-03-14 10:15:00,57.63,57.63,57.5,57.5,38500.0,43.0969,43.0969,42.9996,42.9996,38500.0
2012-03-14 10:20:00,57.49,57.51,57.44,57.45,16200.0,42.9922,43.0071,42.9548,42.9623,16200.0
2012-03-14 10:25:00,57.45,57.5,57.36,57.42,21300.0,42.9623,42.9996,42.8949,42.9398,21300.0
2012-03-14 10:30:00,57.43,57.44,57.32,57.32,10600.0,42.9473,42.9548,42.865,42.865,10600.0
2012-03-14 10:35:00,57.33,57.34,57.29,57.3,14800.0,42.8725,42.88,42.8426,42.8501,14800.0
2012-03-14 10:40:00,57.31,57.32,57.23,57.32,20400.0,42.8576,42.865,42.7977,42.865,20400.0
2012-03-14 10:45:00,57.32,57.33,57.22,57.23,19100.0,42.865,42.8725,42.7903,42.7977,19100.0
2012-03-14 10:50:00,57.23,57.25,57.11,57.12,16800.0,42.7977,42.8127,42.708,42.7155,16800.0
2012-03-14 10:55:00,57.13,57.13,56.97,56.99,15700.0,42.7229,42.7229,42.6033,42.6183,15700.0
2012-03-14 11:00:00,56.99,57.02,56.87,56.87,18700.0,42.6183,42.6407,42.5285,42.5285,18700.0
2012-03-14 11:05:00,56.88,56.9,56.84,56.86,33500.0,42.536,42.5509,42.5061,42.521,33500.0
2012-03-14 11:10:00,56.85,56.89,56.84,56.87,40500.0,42.5136,42.5435,42.5061,42.5285,40500.0
2012-03-14 11:15:00,56.87,56.9,56.73,56.74,15900.0,42.5285,42.5509,42.4238,42.4313,15900.0
2012-03-14 11:20:00,56.76,56.87,56.76,56.86,11900.0,42.4463,42.5285,42.4463,42.521,11900.0
2012-03-14 11:25:00,56.87,56.97,56.85,56.94,13700.0,42.5285,42.6033,42.5136,42.5809,13700.0
2012-03-14 11:30:00,56.96,57.0,56.9,56.99,19800.0,42.5958,42.6257,42.5509,42.6183,19800.0
2012-03-14 11:35:00,57.0,57.06,56.98,57.05,18600.0,42.6257,42.6706,42.6108,42.6631,18600.0
2012-03-14 11:40:00,57.05,57.13,57.03,57.11,18200.0,42.6631,42.7229,42.6482,42.708,18200.0
2012-03-14 11:45:00,57.11,57.12,57.07,57.09,16100.0,42.708,42.7155,42.6781,42.693,16100.0
2012-03-14 11:50:00,57.11,57.14,57.1,57.1,16600.0,42.708,42.7304,42.7005,42.7005,16600.0
2012-03-14 11:55:00,57.1,57.16,57.1,57.16,16000.0,42.7005,42.7454,42.7005,42.7454,16000.0
2012-03-14 12:00:00,57.16,57.24,57.15,57.21,29600.0,42.7454,42.8052,42.7379,42.7828,29600.0
2012-03-14 12:05:00,57.21,57.21,57.17,57.17,16200.0,42.7828,42.7828,42.7529,42.7529,16200.0
2012-03-14 12:10:00,57.18,57.19,57.07,57.08,18900.0,42.7603,42.7678,42.6781,42.6856,18900.0
2012-03-14 12:15:00,57.07,57.07,56.91,56.91,33600.0,42.6781,42.6781,42.5584,42.5584,33600.0
2012-03-14 12:20:00,56.92,56.94,56.85,56.87,19600.0,42.5659,42.5809,42.5136,42.5285,19600.0
2012-03-14 12:25:00,56.88,56.9,56.85,56.89,14100.0,42.536,42.5509,42.5136,42.5435,14100.0
2012-03-14 12:30:00,56.9,56.9,56.85,56.89,20000.0,42.5509,42.5509,42.5136,42.5435,20000.0
2012-03-14 12:35:00,56.9,56.95,56.89,56.93,27000.0,42.5509,42.5883,42.5435,42.5734,27000.0
2012-03-14 12:40:00,56.93,56.96,56.92,56.95,10800.0,42.5734,42.5958,42.5659,42.5883,10800.0
2012-03-14 12:45:00,56.96,57.03,56.95,57.03,15500.0,42.5958,42.6482,42.5883,42.6482,15500.0
2012-03-14 12:50:00,57.03,57.07,57.03,57.05,12900.0,42.6482,42.6781,42.6482,42.6631,12900.0
2012-03-14 12:55:00,57.05,57.1,57.04,57.1,6800.0,42.6631,42.7005,42.6556,42.7005,6800.0
2012-03-14 13:00:00,57.1,57.11,57.1,57.1,3000.0,42.7005,42.708,42.7005,42.7005,3000.0
2012-03-14 13:05:00,57.11,57.15,57.1,57.15,12100.0,42.708,42.7379,42.7005,42.7379,12100.0
2012-03-14 13:10:00,57.15,57.17,57.13,57.17,13300.0,42.7379,42.7529,42.7229,42.7529,13300.0
2012-03-14 13:15:00,57.17,57.18,57.14,57.17,10200.0,42.7529,42.7603,42.7304,42.7529,10200.0
2012-03-14 13:20:00,57.17,57.29,57.17,57.29,13100.0,42.7529,42.8426,42.7529,42.8426,13100.0
2012-03-14 13:25:00,57.28,57.35,57.28,57.34,6100.0,42.8351,42.8875,42.8351,42.88,6100.0
2012-03-14 13:30:00,57.34,57.34,57.22,57.22,14000.0,42.88,42.88,42.7903,42.7903,14000.0
2012-03-14 13:35:00,57.22,57.22,57.15,57.15,11700.0,42.7903,42.7903,42.7379,42.7379,11700.0
2012-03-14 13:40:00,57.15,57.18,57.11,57.11,14700.0,42.7379,42.7603,42.708,42.708,14700.0
2012-03-14 13:45:00,57.1,57.13,57.08,57.12,11900.0,42.7005,42.7229,42.6856,42.7155,11900.0
2012-03-14 13:50:00,57.12,57.13,57.1,57.1,9700.0,42.7155,42.7229,42.7005,42.7005,9700.0
2012-03-14 13:55:00,57.11,57.11,56.87,56.87,22400.0,42.708,42.708,42.5285,42.5285,22400.0
2012-03-14 14:00:00,56.89,57.01,56.88,57.01,15100.0,42.5435,42.6332,42.536,42.6332,15100.0
2012-03-14 14:05:00,57.0,57.01,56.99,57.01,7800.0,42.6257,42.6332,42.6183,42.6332,7800.0
2012-03-14 14:10:00,57.0,57.0,56.91,56.92,11600.0,42.6257,42.6257,42.5584,42.5659,11600.0
2012-03-14 14:15:00,56.91,56.95,56.9,56.93,14700.0,42.5584,42.5883,42.5509,42.5734,14700.0
2012-03-14 14:20:00,56.94,56.94,56.88,56.91,9800.0,42.5809,42.5809,42.536,42.5584,9800.0
2012-03-14 14:25:00,56.91,57.0,56.91,56.96,19400.0,42.5584,42.6257,42.5584,42.5958,19400.0
2012-03-14 14:30:00,56.97,56.97,56.9,56.97,16000.0,42.6033,42.6033,42.5509,42.6033,16000.0
2012-03-14 14:35:00,56.96,57.02,56.96,57.0,12200.0,42.5958,42.6407,42.5958,42.6257,12200.0
2012-03-14 14:40:00,57.0,57.02,56.99,56.99,14300.0,42.6257,42.6407,42.6183,42.6183,14300.0
2012-03-14 14:45:00,57.0,57.03,56.97,57.0,16400.0,42.6257,42.6482,42.6033,42.6257,16400.0
2012-03-14 14:50:00,57.02,57.04,57.0,57.0,12000.0,42.6407,42.6556,42.6257,42.6257,12000.0
2012-03-14 14:55:00,57.0,57.01,56.96,56.99,20100.0,42.6257,42.6332,42.5958,42.6183,20100.0
2012-03-14 15:00:00,56.99,56.99,56.9,56.9,18200.0,42.6183,42.6183,42.5509,42.5509,18200.0
2012-03-14 15:05:00,56.9,56.95,56.9,56.93,18800.0,42.5509,42.5883,42.5509,42.5734,18800.0
2012-03-14 15:10:00,56.93,56.93,56.88,56.89,39700.0,42.5734,42.5734,42.536,42.5435,39700.0
2012-03-14 15:15:00,56.9,56.9,56.76,56.76,24600.0,42.5509,42.5509,42.4463,42.4463,24600.0
2012-03-14 15:20:00,56.76,56.84,56.76,56.84,21600.0,42.4463,42.5061,42.4463,42.5061,21600.0
2012-03-14 15:25:00,56.85,56.98,56.85,56.97,22500.0,42.5136,42.6108,42.5136,42.6033,22500.0
2012-03-14 15:30:00,56.99,57.04,56.95,56.97,27800.0,42.6183,42.6556,42.5883,42.6033,27800.0
2012-03-14 15:35:00,56.98,57.01,56.96,57.0,16400.0,42.6108,42.6332,42.5958,42.6257,16400.0
2012-03-14 15:40:00,57.0,57.03,56.98,57.0,48900.0,42.6257,42.6482,42.6108,42.6257,48900.0
2012-03-14 15:45:00,56.99,57.01,56.86,56.87,43600.0,42.6183,42.6332,42.521,42.5285,43600.0
2012-03-14 15:50:00,56.87,56.87,56.8,56.8,74800.0,42.5285,42.5285,42.4762,42.4762,74800.0
2012-03-14 15:55:00,56.79,56.84,56.74,56.76,155900.0,42.4687,42.5061,42.4313,42.4463,155900.0
2012-03-15 09:30:00,56.8,56.9,56.6,56.64,27200.0,42.4762,42.5509,42.3266,42.3565,27200.0
2012-03-15 09:35:00,56.63,56.65,56.47,56.47,10500.0,42.349,42.364,42.2294,42.2294,10500.0
2012-03-15 09:40:00,56.47,56.53,56.41,56.48,18200.0,42.2294,42.2743,42.1845,42.2369,18200.0
2012-03-15 09:45:00,56.5,56.65,56.45,56.58,20900.0,42.2518,42.364,42.2144,42.3116,20900.0
2012-03-15 09:50:00,56.58,56.69,56.55,56.63,26500.0,42.3116,42.3939,42.2892,42.349,26500.0
2012-03-15 09:55:00,56.65,56.79,56.62,56.73,29800.0,42.364,42.4687,42.3416,42.4238,29800.0
2012-03-15 10:00:00,56.73,56.8,56.6,56.61,45200.0,42.4238,42.4762,42.3266,42.3341,45200.0
2012-03-15 10:05:00,56.6,56.74,56.59,56.7,37600.0,42.3266,42.4313,42.3191,42.4014,37600.0
2012-03-15 10:10:00,56.7,56.76,56.66,56.72,28300.0,42.4014,42.4463,42.3715,42.4163,28300.0
2012-03-15 10:15:00,56.72,57.0,56.71,56.92,28400.0,42.4163,42.6257,42.4089,42.5659,28400.0
2012-03-15 10:20:00,56.92,56.99,56.89,56.96,24500.0,42.5659,42.6183,42.5435,42.5958,24500.0
2012-03-15 10:25:00,56.96,57.03,56.93,56.96,20200.0,42.5958,42.6482,42.5734,42.5958,20200.0
2012-03-15 10:30:00,56.96,57.09,56.96,57.09,14800.0,42.5958,42.693,42.5958,42.693,14800.0
2012-03-15 10:35:00,57.1,57.11,56.95,56.98,19100.0,42.7005,42.708,42.5883,42.6108,19100.0
2012-03-15 10:40:00,56.98,57.05,56.96,56.99,29600.0,42.6108,42.6631,42.5958,42.6183,29600.0
2012-03-15 10:45:00,57.01,57.04,56.96,57.03,16800.0,42.6332,42.6556,42.5958,42.6482,16800.0
2012-03-15 10:50:00,57.03,57.08,57.0,57.07,13400.0,42.6482,42.6856,42.6257,42.6781,13400.0
2012-03-15 10:55:00,57.07,57.16,56.98,56.98,15500.0,42.6781,42.7454,42.6108,42.6108,15500.0
2012-03-15 11:00:00,56.99,57.01,56.96,56.97,14900.0,42.6183,42.6332,42.5958,42.6033,14900.0
2012-03-15 11:05:00,56.97,57.05,56.96,57.03,18200.0,42.6033,42.6631,42.5958,42.6482,18200.0
2012-03-15 11:10:00,57.03,57.07,57.03,57.03,11100.0,42.6482,42.6781,42.6482,42.6482,11100.0
2012-03-15 11:15:00,57.02,57.14,57.02,57.14,15800.0,42.6407,42.7304,42.6407,42.7304,15800.0
2012-03-15 11:20:00,57.12,57.23,57.12,57.13,14400.0,42.7155,42.7977,42.7155,42.7229,14400.0
2012-03-15 11:25:00,57.13,57.21,57.11,57.21,14000.0,42.7229,42.7828,42.708,42.7828,14000.0
2012-03-15 11:30:00,57.22,57.25,57.2,57.2,11000.0,42.7903,42.8127,42.7753,42.7753,11000.0
2012-03-15 11:35:00,57.21,57.21,57.12,57.16,17100.0,42.7828,42.7828,42.7155,42.7454,17100.0
2012-03-15 11:40:00,57.18,57.34,57.18,57.32,11500.0,42.7603,42.88,42.7603,42.865,11500.0
2012-03-15 11:45:00,57.33,57.38,57.26,57.37,16500.0,42.8725,42.9099,42.8202,42.9024,16500.0
2012-03-15 11:50:00,57.37,57.42,57.3,57.3,14100.0,42.9024,42.9398,42.8501,42.8501,14100.0
2012-03-15 11:55:00,57.32,57.45,57.32,57.44,9500.0,42.865,42.9623,42.865,42.9548,9500.0
2012-03-15 12:00:00,57.44,57.46,57.38,57.41,10400.0,42.9548,42.9697,42.9099,42.9323,10400.0
2012-03-15 12:05:00,57.43,57.6,57.43,57.6,19400.0,42.9473,43.0744,42.9473,43.0744,19400.0
2012-03-15 12:10:00,57.61,57.63,57.5,57.55,16400.0,43.0819,43.0969,42.9996,43.037,16400.0
2012-03-15 12:15:00,57.55,57.72,57.55,57.72,16200.0,43.037,43.1642,43.037,43.1642,16200.0
2012-03-15 12:20:00,57.72,57.79,57.71,57.76,10500.0,43.1642,43.2165,43.1567,43.1941,10500.0
2012-03-15 12:25:00,57.76,57.76,57.69,57.7,9300.0,43.1941,43.1941,43.1417,43.1492,9300.0
2012-03-15 12:30:00,57.71,57.77,57.66,57.77,16800.0,43.1567,43.2016,43.1193,43.2016,16800.0
2012-03-15 12:35:00,57.78,57.85,57.78,57.85,12500.0,43.209,43.2614,43.209,43.2614,12500.0
2012-03-15 12:40:00,57.85,57.99,57.85,57.99,36900.0,43.2614,43.3661,43.2614,43.3661,36900.0
2012-03-15 12:45:00,57.98,57.99,57.9,57.92,19900.0,43.3586,43.3661,43.2988,43.3137,19900.0
2012-03-15 12:50:00,57.92,57.92,57.82,57.82,7400.0,43.3137,43.3137,43.2389,43.2389,7400.0
2012-03-15 12:55:00,57.81,57.84,57.7,57.7,23600.0,43.2315,43.2539,43.1492,43.1492,23600.0
2012-03-15 13:00:00,57.7,57.75,57.7,57.7,9700.0,43.1492,43.1866,43.1492,43.1492,9700.0
2012-03-15 13:05:00,57.69,57.76,57.68,57.73,8800.0,43.1417,43.1941,43.1342,43.1716,8800.0
2012-03-15 13:10:00,57.74,57.79,57.73,57.77,9500.0,43.1791,43.2165,43.1716,43.2016,9500.0
2012-03-15 13:15:00,57.78,57.82,57.64,57.64,14200.0,43.209,43.2389,43.1043,43.1043,14200.0
2012-03-15 13:20:00,57.64,57.68,57.63,57.64,10600.0,43.1043,43.1342,43.0969,43.1043,10600.0
2012-03-15 13:25:00,57.64,57.69,57.59,57.6,14600.0,43.1043,43.1417,43.0669,43.0744,14600.0
2012-03-15 13:30:00,57.61,57.63,57.6,57.61,8300.0,43.0819,43.0969,43.0744,43.0819,8300.0
2012-03-15 13:35:00,57.6,57.67,57.59,57.65,11700.0,43.0744,43.1268,43.0669,43.1118,11700.0
2012-03-15 13:40:00,57.64,57.67,57.63,57.67,7300.0,43.1043,43.1268,43.0969,43.1268,7300.0
2012-03-15 13:45:00,57.68,57.71,57.63,57.7,15100.0,43.1342,43.1567,43.0969,43.1492,15100.0
2012-03-15 13:50:00,57.71,57.72,57.66,57.67,14800.0,43.1567,43.1642,43.1193,43.1268,14800.0
2012-03-15 13:55:00,57.67,57.69,57.6,57.63,21400.0,43.1268,43.1417,43.0744,43.0969,21400.0
2012-03-15 14:00:00,57.63,57.63,57.58,57.59,21100.0,43.0969,43.0969,43.0595,43.0669,21100.0
2012-03-15 14:05:00,57.58,57.71,57.58,57.71,7700.0,43.0595,43.1567,43.0595,43.1567,7700.0
2012-03-15 14:10:00,57.7,57.71,57.67,57.69,6500.0,43.1492,43.1567,43.1268,43.1417,6500.0
2012-03-15 14:15:00,57.7,57.73,57.64,57.68,28500.0,43.1492,43.1716,43.1043,43.1342,28500.0
2012-03-15 14:20:00,57.68,57.71,57.66,57.7,9400.0,43.1342,43.1567,43.1193,43.1492,9400.0
2012-03-15 14:25:00,57.69,57.73,57.69,57.7,9400.0,43.1417,43.1716,43.1417,43.1492,9400.0
2012-03-15 14:30:00,57.71,57.73,57.64,57.72,22900.0,43.1567,43.1716,43.1043,43.1642,22900.0
2012-03-15 14:35:00,57.72,57.77,57.69,57.74,30700.0,43.1642,43.2016,43.1417,43.1791,30700.0
2012-03-15 14:40:00,57.74,57.77,57.71,57.74,15000.0,43.1791,43.2016,43.1567,43.1791,15000.0
2012-03-15 14:45:00,57.74,57.76,57.72,57.76,11900.0,43.1791,43.1941,43.1642,43.1941,11900.0
2012-03-15 14:50:00,57.76,57.82,57.74,57.82,11600.0,43.1941,43.2389,43.1791,43.2389,11600.0
2012-03-15 14:55:00,57.81,57.86,57.78,57.8,16400.0,43.2315,43.2689,43.209,43.224,16400.0
2012-03-15 15:00:00,57.8,57.8,57.77,57.78,10100.0,43.224,43.224,43.2016,43.209,10100.0
2012-03-15 15:05:00,57.78,57.86,57.78,57.85,14800.0,43.209,43.2689,43.209,43.2614,14800.0
2012-03-15 15:10:00,57.86,57.87,57.81,57.81,13000.0,43.2689,43.2763,43.2315,43.2315,13000.0
2012-03-15 15:15:00,57.82,57.85,57.79,57.84,13900.0,43.2389,43.2614,43.2165,43.2539,13900.0
2012-03-15 15:20:00,57.83,57.89,57.83,57.89,22700.0,43.2464,43.2913,43.2464,43.2913,22700.0
2012-03-15 15:25:00,57.89,57.97,57.88,57.97,32400.0,43.2913,43.3511,43.2838,43.3511,32400.0
2012-03-15 15:30:00,57.97,58.0,57.96,58.0,64100.0,43.3511,43.3736,43.3436,43.3736,64100.0
2012-03-15 15:35:00,58.0,58.06,57.98,58.05,87600.0,43.3736,43.4184,43.3586,43.4109,87600.0
2012-03-15 15:40:00,58.05,58.11,58.05,58.1,33800.0,43.4109,43.4558,43.4109,43.4483,33800.0
2012-03-15 15:45:00,58.1,58.11,57.98,57.99,57700.0,43.4483,43.4558,43.3586,43.3661,57700.0
2012-03-15 15:50:00,58.0,58.01,57.88,57.9,52900.0,43.3736,43.381,43.2838,43.2988,52900.0
2012-03-15 15:55:00,57.9,58.06,57.9,58.01,110500.0,43.2988,43.4184,43.2988,43.381,110500.0
2012-03-16 09:30:00,58.63,58.68,58.43,58.5,349600.0,43.8447,43.8821,43.6951,43.7475,349600.0
2012-03-16 09:35:00,58.5,58.68,58.49,58.59,57400.0,43.7475,43.8821,43.74,43.8148,57400.0
2012-03-16 09:40:00,58.59,58.66,58.32,58.37,20200.0,43.8148,43.8671,43.6129,43.6502,20200.0
2012-03-16 09:45:00,58.36,58.41,58.23,58.23,26200.0,43.6428,43.6802,43.5456,43.5456,26200.0
2012-03-16 09:50:00,58.23,58.23,58.04,58.19,23100.0,43.5456,43.5456,43.4035,43.5156,23100.0
2012-03-16 09:55:00,58.19,58.19,57.99,58.02,25300.0,43.5156,43.5156,43.3661,43.3885,25300.0
2012-03-16 10:00:00,58.02,58.19,58.0,58.19,15800.0,43.3885,43.5156,43.3736,43.5156,15800.0
2012-03-16 10:05:00,58.19,58.19,58.1,58.13,13700.0,43.5156,43.5156,43.4483,43.4708,13700.0
2012-03-16 10:10:00,58.15,58.15,58.09,58.12,18200.0,43.4857,43.4857,43.4409,43.4633,18200.0
2012-03-16 10:15:00,58.13,58.14,58.02,58.04,17100.0,43.4708,43.4782,43.3885,43.4035,17100.0
2012-03-16 10:20:00,58.05,58.1,58.04,58.1,12800.0,43.4109,43.4483,43.4035,43.4483,12800.0
2012-03-16 10:25:00,58.1,58.11,57.95,57.95,42500.0,43.4483,43.4558,43.3362,43.3362,42500.0
2012-03-16 10:30:00,57.95,57.95,57.75,57.83,30600.0,43.3362,43.3362,43.1866,43.2464,30600.0
2012-03-16 10:35:00,57.85,57.95,57.81,57.93,9400.0,43.2614,43.3362,43.2315,43.3212,9400.0
2012-03-16 10:40:00,57.94,58.1,57.94,58.09,9400.0,43.3287,43.4483,43.3287,43.4409,9400.0
2012-03-16 10:45:00,58.09,58.17,58.09,58.16,15500.0,43.4409,43.5007,43.4409,43.4932,15500.0
2012-03-16 10:50:00,58.15,58.15,58.05,58.12,48600.0,43.4857,43.4857,43.4109,43.4633,48600.0
2012-03-16 10:55:00,58.1,58.14,58.07,58.12,31100.0,43.4483,43.4782,43.4259,43.4633,31100.0
2012-03-16 11:00:00,58.13,58.2,58.13,58.2,18800.0,43.4708,43.5231,43.4708,43.5231,18800.0
2012-03-16 11:05:00,58.2,58.25,58.15,58.21,12900.0,43.5231,43.5605,43.4857,43.5306,12900.0
2012-03-16 11:10:00,58.22,58.27,58.19,58.25,23800.0,43.5381,43.5755,43.5156,43.5605,23800.0
2012-03-16 11:15:00,58.23,58.27,58.13,58.13,10200.0,43.5456,43.5755,43.4708,43.4708,10200.0
2012-03-16 11:20:00,58.13,58.17,58.09,58.12,13000.0,43.4708,43.5007,43.4409,43.4633,13000.0
2012-03-16 11:25:00,58.11,58.18,58.07,58.17,24000.0,43.4558,43.5082,43.4259,43.5007,24000.0
2012-03-16 11:30:00,58.18,58.22,58.1,58.13,16600.0,43.5082,43.5381,43.4483,43.4708,16600.0
2012-03-16 11:35:00,58.14,58.19,58.09,58.11,13300.0,43.4782,43.5156,43.4409,43.4558,13300.0
2012-03-16 11:40:00,58.12,58.14,58.06,58.07,27100.0,43.4633,43.4782,43.4184,43.4259,27100.0
2012-03-16 11:45:00,58.07,58.08,58.0,58.08,10800.0,43.4259,43.4334,43.3736,43.4334,10800.0
2012-03-16 11:50:00,58.06,58.12,58.06,58.11,13900.0,43.4184,43.4633,43.4184,43.4558,13900.0
2012-03-16 11:55:00,58.1,58.11,58.07,58.08,10100.0,43.4483,43.4558,43.4259,43.4334,10100.0
2012-03-16 12:00:00,58.08,58.08,58.03,58.03,8600.0,43.4334,43.4334,43.396,43.396,8600.0
2012-03-16 12:05:00,58.03,58.04,57.98,58.0,8000.0,43.396,43.4035,43.3586,43.3736,8000.0
2012-03-16 12:10:00,58.0,58.06,58.0,58.06,7900.0,43.3736,43.4184,43.3736,43.4184,7900.0
2012-03-16 12:15:00,58.08,58.08,58.03,58.05,11400.0,43.4334,43.4334,43.396,43.4109,11400.0
2012-03-16 12:20:00,58.06,58.07,58.04,58.06,9500.0,43.4184,43.4259,43.4035,43.4184,9500.0
2012-03-16 12:25:00,58.05,58.06,57.97,57.97,12200.0,43.4109,43.4184,43.3511,43.3511,12200.0
2012-03-16 12:30:00,57.97,58.02,57.91,58.02,22900.0,43.3511,43.3885,43.3062,43.3885,22900.0
2012-03-16 12:35:00,58.01,58.02,57.93,57.93,6500.0,43.381,43.3885,43.3212,43.3212,6500.0
2012-03-16 12:40:00,57.93,58.02,57.9,58.02,10500.0,43.3212,43.3885,43.2988,43.3885,10500.0
2012-03-16 12:45:00,58.04,58.04,57.97,57.97,7600.0,43.4035,43.4035,43.3511,43.3511,7600.0
2012-03-16 12:50:00,57.97,57.99,57.93,57.94,11400.0,43.3511,43.3661,43.3212,43.3287,11400.0
2012-03-16 12:55:00,57.94,57.94,57.89,57.91,4900.0,43.3287,43.3287,43.2913,43.3062,4900.0
2012-03-16 13:00:00,57.9,57.91,57.88,57.91,4900.0,43.2988,43.3062,43.2838,43.3062,4900.0
2012-03-16 13:05:00,57.92,57.96,57.92,57.96,3700.0,43.3137,43.3436,43.3137,43.3436,3700.0
2012-03-16 13:10:00,57.96,57.97,57.89,57.93,14300.0,43.3436,43.3511,43.2913,43.3212,14300.0
2012-03-16 13:15:00,57.95,57.96,57.87,57.87,13400.0,43.3362,43.3436,43.2763,43.2763,13400.0
2012-03-16 13:20:00,57.87,57.89,57.86,57.88,8700.0,43.2763,43.2913,43.2689,43.2838,8700.0
2012-03-16 13:25:00,57.87,57.93,57.87,57.9,27100.0,43.2763,43.3212,43.2763,43.2988,27100.0
2012-03-16 13:30:00,57.91,57.96,57.91,57.95,7800.0,43.3062,43.3436,43.3062,43.3362,7800.0
2012-03-16 13:35:00,57.94,57.97,57.9,57.9,12000.0,43.3287,43.3511,43.2988,43.2988,12000.0
2012-03-16 13:40:00,57.9,57.9,57.76,57.76,16300.0,43.2988,43.2988,43.1941,43.1941,16300.0
2012-03-16 13:45:00,57.77,57.79,57.75,57.79,10600.0,43.2016,43.2165,43.1866,43.2165,10600.0
2012-03-16 13:50:00,57.79,57.81,57.78,57.78,8500.0,43.2165,43.2315,43.209,43.209,8500.0
2012-03-16 13:55:00,57.79,57.92,57.79,57.91,17000.0,43.2165,43.3137,43.2165,43.3062,17000.0
2012-03-16 14:00:00,57.9,57.9,57.85,57.86,7900.0,43.2988,43.2988,43.2614,43.2689,7900.0
2012-03-16 14:05:00,57.85,57.88,57.83,57.87,12000.0,43.2614,43.2838,43.2464,43.2763,12000.0
2012-03-16 14:10:00,57.88,57.89,57.84,57.84,7000.0,43.2838,43.2913,43.2539,43.2539,7000.0
2012-03-16 14:15:00,57.85,57.9,57.83,57.83,9400.0,43.2614,43.2988,43.2464,43.2464,9400.0
2012-03-16 14:20:00,57.83,57.85,57.82,57.83,7000.0,43.2464,43.2614,43.2389,43.2464,7000.0
2012-03-16 14:25:00,57.83,57.9,57.83,57.9,26900.0,43.2464,43.2988,43.2464,43.2988,26900.0
2012-03-16 14:30:00,57.9,57.95,57.9,57.94,6800.0,43.2988,43.3362,43.2988,43.3287,6800.0
2012-03-16 14:35:00,57.92,57.93,57.9,57.91,5300.0,43.3137,43.3212,43.2988,43.3062,5300.0
2012-03-16 14:40:00,57.91,57.94,57.87,57.87,9800.0,43.3062,43.3287,43.2763,43.2763,9800.0
2012-03-16 14:45:00,57.88,57.89,57.84,57.86,7200.0,43.2838,43.2913,43.2539,43.2689,7200.0
2012-03-16 14:50:00,57.86,57.91,57.85,57.86,12300.0,43.2689,43.3062,43.2614,43.2689,12300.0
2012-03-16 14:55:00,57.87,57.87,57.81,57.83,9200.0,43.2763,43.2763,43.2315,43.2464,9200.0
2012-03-16 15:00:00,57.83,57.88,57.81,57.81,16000.0,43.2464,43.2838,43.2315,43.2315,16000.0
2012-03-16 15:05:00,57.8,57.8,57.75,57.78,8900.0,43.224,43.224,43.1866,43.209,8900.0
2012-03-16 15:10:00,57.77,57.78,57.68,57.69,22000.0,43.2016,43.209,43.1342,43.1417,22000.0
2012-03-16 15:15:00,57.7,57.76,57.64,57.7,27500.0,43.1492,43.1941,43.1043,43.1492,27500.0
2012-03-16 15:20:00,57.71,57.79,57.7,57.77,22100.0,43.1567,43.2165,43.1492,43.2016,22100.0
2012-03-16 15:25:00,57.77,57.78,57.72,57.73,12400.0,43.2016,43.209,43.1642,43.1716,12400.0
2012-03-16 15:30:00,57.73,57.75,57.68,57.74,26800.0,43.1716,43.1866,43.1342,43.1791,26800.0
2012-03-16 15:35:00,57.74,57.8,57.73,57.79,34700.0,43.1791,43.224,43.1716,43.2165,34700.0
2012-03-16 15:40:00,57.78,57.83,57.77,57.8,30800.0,43.209,43.2464,43.2016,43.224,30800.0
2012-03-16 15:45:00,57.8,57.86,57.79,57.8,38100.0,43.224,43.2689,43.2165,43.224,38100.0
2012-03-16 15:50:00,57.79,57.79,57.69,57.7,27200.0,43.2165,43.2165,43.1417,43.1492,27200.0
2012-03-16 15:55:00,57.7,57.75,57.68,57.74,73900.0,43.1492,43.1866,43.1342,43.1791,73900.0
2012-03-19 09:30:00,57.34,57.69,57.19,57.19,24500.0,42.88,43.1417,42.7678,42.7678,24500.0
2012-03-19 09:35:00,57.24,57.43,57.24,57.39,14100.0,42.8052,42.9473,42.8052,42.9174,14100.0
2012-03-19 09:40:00,57.4,57.64,57.37,57.56,14800.0,42.9249,43.1043,42.9024,43.0445,14800.0
2012-03-19 09:45:00,57.57,57.8,57.55,57.79,21300.0,43.052,43.224,43.037,43.2165,21300.0
2012-03-19 09:50:00,57.82,57.86,57.68,57.68,19100.0,43.2389,43.2689,43.1342,43.1342,19100.0
2012-03-19 09:55:00,57.67,57.68,57.63,57.67,14300.0,43.1268,43.1342,43.0969,43.1268,14300.0
2012-03-19 10:00:00,57.66,57.67,57.45,57.55,25200.0,43.1193,43.1268,42.9623,43.037,25200.0
2012-03-19 10:05:00,57.55,57.56,57.27,57.27,21700.0,43.037,43.0445,42.8276,42.8276,21700.0
2012-03-19 10:10:00,57.28,57.41,57.23,57.38,16800.0,42.8351,42.9323,42.7977,42.9099,16800.0
2012-03-19 10:15:00,57.38,57.41,57.32,57.38,13600.0,42.9099,42.9323,42.865,42.9099,13600.0
2012-03-19 10:20:00,57.37,57.42,57.31,57.32,9400.0,42.9024,42.9398,42.8576,42.865,9400.0
2012-03-19 10:25:00,57.33,57.44,57.32,57.4,14200.0,42.8725,42.9548,42.865,42.9249,14200.0
2012-03-19 10:30:00,57.4,57.44,57.38,57.4,13100.0,42.9249,42.9548,42.9099,42.9249,13100.0
2012-03-19 10:35:00,57.4,57.47,57.4,57.44,6000.0,42.9249,42.9772,42.9249,42.9548,6000.0
2012-03-19 10:40:00,57.44,57.58,57.42,57.56,37700.0,42.9548,43.0595,42.9398,43.0445,37700.0
2012-03-19 10:45:00,57.55,57.59,57.5,57.55,13200.0,43.037,43.0669,42.9996,43.037,13200.0
2012-03-19 10:50:00,57.54,57.67,57.53,57.6,51100.0,43.0296,43.1268,43.0221,43.0744,51100.0
2012-03-19 10:55:00,57.59,57.61,57.55,57.56,9100.0,43.0669,43.0819,43.037,43.0445,9100.0
2012-03-19 11:00:00,57.56,57.56,57.45,57.45,9400.0,43.0445,43.0445,42.9623,42.9623,9400.0
2012-03-19 11:05:00,57.45,57.48,57.42,57.47,14100.0,42.9623,42.9847,42.9398,42.9772,14100.0
2012-03-19 11:10:00,57.46,57.5,57.38,57.38,8300.0,42.9697,42.9996,42.9099,42.9099,8300.0
2012-03-19 11:15:00,57.38,57.43,57.36,57.43,9100.0,42.9099,42.9473,42.8949,42.9473,9100.0
2012-03-19 11:20:00,57.44,57.44,57.39,57.39,20700.0,42.9548,42.9548,42.9174,42.9174,20700.0
2012-03-19 11:25:00,57.38,57.39,57.31,57.34,18800.0,42.9099,42.9174,42.8576,42.88,18800.0
2012-03-19 11:30:00,57.34,57.34,57.32,57.33,7600.0,42.88,42.88,42.865,42.8725,7600.0
2012-03-19 11:35:00,57.33,57.38,57.32,57.37,13800.0,42.8725,42.9099,42.865,42.9024,13800.0
2012-03-19 11:40:00,57.37,57.5,57.35,57.5,19700.0,42.9024,42.9996,42.8875,42.9996,19700.0
2012-03-19 11:45:00,57.5,57.63,57.49,57.6,31100.0,42.9996,43.0969,42.9922,43.0744,31100.0
2012-03-19 11:50:00,57.61,57.63,57.6,57.6,7400.0,43.0819,43.0969,43.0744,43.0744,7400.0
2012-03-19 11:55:00,57.6,57.68,57.58,57.67,9700.0,43.0744,43.1342,43.0595,43.1268,9700.0
2012-03-19 12:00:00,57.66,57.7,57.65,57.7,9400.0,43.1193,43.1492,43.1118,43.1492,9400.0
2012-03-19 12:05:00,57.7,57.73,57.69,57.71,13400.0,43.1492,43.1716,43.1417,43.1567,13400.0
2012-03-19 12:10:00,57.7,57.72,57.66,57.72,8300.0,43.1492,43.1642,43.1193,43.1642,8300.0
2012-03-19 12:15:00,57.72,57.72,57.65,57.65,6700.0,43.1642,43.1642,43.1118,43.1118,6700.0
2012-03-19 12:20:00,57.64,57.64,57.57,57.57,6500.0,43.1043,43.1043,43.052,43.052,6500.0
2012-03-19 12:25:00,57.57,57.59,57.55,57.57,6100.0,43.052,43.0669,43.037,43.052,6100.0
2012-03-19 12:30:00,57.58,57.64,57.58,57.64,6400.0,43.0595,43.1043,43.0595,43.1043,6400.0
2012-03-19 12:35:00,57.64,57.75,57.64,57.75,10100.0,43.1043,43.1866,43.1043,43.1866,10100.0
2012-03-19 12:40:00,57.75,57.77,57.7,57.71,10300.0,43.1866,43.2016,43.1492,43.1567,10300.0
2012-03-19 12:45:00,57.73,57.76,57.7,57.76,15000.0,43.1716,43.1941,43.1492,43.1941,15000.0
2012-03-19 12:50:00,57.75,57.76,57.72,57.75,9900.0,43.1866,43.1941,43.1642,43.1866,9900.0
2012-03-19 12:55:00,57.74,57.74,57.71,57.73,3800.0,43.1791,43.1791,43.1567,43.1716,3800.0
2012-03-19 13:00:00,57.73,57.73,57.67,57.7,11400.0,43.1716,43.1716,43.1268,43.1492,11400.0
2012-03-19 13:05:00,57.7,57.73,57.7,57.71,7200.0,43.1492,43.1716,43.1492,43.1567,7200.0
2012-03-19 13:10:00,57.71,57.77,57.71,57.76,4300.0,43.1567,43.2016,43.1567,43.1941,4300.0
2012-03-19 13:15:00,57.75,57.78,57.75,57.77,4900.0,43.1866,43.209,43.1866,43.2016,4900.0
2012-03-19 13:20:00,57.77,57.93,57.76,57.84,14700.0,43.2016,43.3212,43.1941,43.2539,14700.0
2012-03-19 13:25:00,57.84,57.86,57.83,57.86,7800.0,43.2539,43.2689,43.2464,43.2689,7800.0
2012-03-19 13:30:00,57.87,57.9,57.85,57.9,7100.0,43.2763,43.2988,43.2614,43.2988,7100.0
2012-03-19 13:35:00,57.91,58.05,57.89,58.03,43500.0,43.3062,43.4109,43.2913,43.396,43500.0
2012-03-19 13:40:00,58.04,58.1,58.04,58.1,9500.0,43.4035,43.4483,43.4035,43.4483,9500.0
2012-03-19 13:45:00,58.1,58.11,58.03,58.09,15300.0,43.4483,43.4558,43.396,43.4409,15300.0
2012-03-19 13:50:00,58.1,58.13,58.09,58.13,7400.0,43.4483,43.4708,43.4409,43.4708,7400.0
2012-03-19 13:55:00,58.13,58.13,58.01,58.04,13300.0,43.4708,43.4708,43.381,43.4035,13300.0
2012-03-19 14:00:00,58.02,58.08,58.02,58.07,11600.0,43.3885,43.4334,43.3885,43.4259,11600.0
2012-03-19 14:05:00,58.06,58.1,58.04,58.09,12100.0,43.4184,43.4483,43.4035,43.4409,12100.0
2012-03-19 14:10:00,58.09,58.17,58.09,58.15,13700.0,43.4409,43.5007,43.4409,43.4857,13700.0
2012-03-19 14:15:00,58.16,58.17,58.14,58.15,7400.0,43.4932,43.5007,43.4782,43.4857,7400.0
2012-03-19 14:20:00,58.15,58.31,58.15,58.31,23500.0,43.4857,43.6054,43.4857,43.6054,23500.0
2012-03-19 14:25:00,58.31,58.47,58.31,58.47,57300.0,43.6054,43.725,43.6054,43.725,57300.0
2012-03-19 14:30:00,58.46,58.47,58.34,58.34,30400.0,43.7175,43.725,43.6278,43.6278,30400.0
2012-03-19 14:35:00,58.35,58.36,58.29,58.3,16100.0,43.6353,43.6428,43.5904,43.5979,16100.0
2012-03-19 14:40:00,58.3,58.35,58.3,58.35,10400.0,43.5979,43.6353,43.5979,43.6353,10400.0
2012-03-19 14:45:00,58.34,58.35,58.3,58.31,16200.0,43.6278,43.6353,43.5979,43.6054,16200.0
2012-03-19 14:50:00,58.3,58.33,58.24,58.24,11900.0,43.5979,43.6203,43.553,43.553,11900.0
2012-03-19 14:55:00,58.23,58.24,58.06,58.1,13600.0,43.5456,43.553,43.4184,43.4483,13600.0
2012-03-19 15:00:00,58.1,58.19,58.1,58.15,7200.0,43.4483,43.5156,43.4483,43.4857,7200.0
2012-03-19 15:05:00,58.16,58.16,58.03,58.05,12700.0,43.4932,43.4932,43.396,43.4109,12700.0
2012-03-19 15:10:00,58.06,58.12,58.06,58.11,13100.0,43.4184,43.4633,43.4184,43.4558,13100.0
2012-03-19 15:15:00,58.1,58.18,58.1,58.14,8200.0,43.4483,43.5082,43.4483,43.4782,8200.0
2012-03-19 15:20:00,58.14,58.18,58.12,58.13,9100.0,43.4782,43.5082,43.4633,43.4708,9100.0
2012-03-19 15:25:00,58.12,58.13,57.99,57.99,20100.0,43.4633,43.4708,43.3661,43.3661,20100.0
2012-03-19 15:30:00,58.0,58.12,58.0,58.09,32800.0,43.3736,43.4633,43.3736,43.4409,32800.0
2012-03-19 15:35:00,58.1,58.14,58.1,58.13,22700.0,43.4483,43.4782,43.4483,43.4708,22700.0
2012-03-19 15:40:00,58.12,58.16,58.04,58.09,41700.0,43.4633,43.4932,43.4035,43.4409,41700.0
2012-03-19 15:45:00,58.08,58.09,58.04,58.04,17800.0,43.4334,43.4409,43.4035,43.4035,17800.0
2012-03-19 15:50:00,58.05,58.09,58.01,58.01,36600.0,43.4109,43.4409,43.381,43.381,36600.0
2012-03-19 15:55:00,58.02,58.09,58.02,58.08,65200.0,43.3885,43.4409,43.3885,43.4334,65200.0
2012-03-20 09:30:00,57.22,57.46,57.12,57.46,40200.0,42.7903,42.9697,42.7155,42.9697,40200.0
2012-03-20 09:35:00,57.4,57.65,57.4,57.61,13400.0,42.9249,43.1118,42.9249,43.0819,13400.0
2012-03-20 09:40:00,57.61,57.67,57.32,57.36,14200.0,43.0819,43.1268,42.865,42.8949,14200.0
2012-03-20 09:45:00,57.36,57.46,57.29,57.46,8300.0,42.8949,42.9697,42.8426,42.9697,8300.0
2012-03-20 09:50:00,57.48,57.64,57.48,57.56,7500.0,42.9847,43.1043,42.9847,43.0445,7500.0
2012-03-20 09:55:00,57.56,57.76,57.55,57.7,15300.0,43.0445,43.1941,43.037,43.1492,15300.0
2012-03-20 10:00:00,57.68,57.71,57.54,57.66,27700.0,43.1342,43.1567,43.0296,43.1193,27700.0
2012-03-20 10:05:00,57.65,57.91,57.63,57.83,18900.0,43.1118,43.3062,43.0969,43.2464,18900.0
2012-03-20 10:10:00,57.84,57.9,57.81,57.85,11600.0,43.2539,43.2988,43.2315,43.2614,11600.0
2012-03-20 10:15:00,57.84,57.84,57.75,57.79,16100.0,43.2539,43.2539,43.1866,43.2165,16100.0
2012-03-20 10:20:00,57.78,57.82,57.62,57.65,18600.0,43.209,43.2389,43.0894,43.1118,18600.0
2012-03-20 10:25:00,57.66,57.83,57.65,57.73,12400.0,43.1193,43.2464,43.1118,43.1716,12400.0
2012-03-20 10:30:00,57.73,57.91,57.73,57.9,9700.0,43.1716,43.3062,43.1716,43.2988,9700.0
2012-03-20 10:35:00,57.92,58.0,57.9,57.9,7300.0,43.3137,43.3736,43.2988,43.2988,7300.0
2012-03-20 10:40:00,57.9,57.93,57.82,57.85,8500.0,43.2988,43.3212,43.2389,43.2614,8500.0
2012-03-20 10:45:00,57.83,58.04,57.83,58.02,19800.0,43.2464,43.4035,43.2464,43.3885,19800.0
2012-03-20 10:50:00,58.03,58.07,58.01,58.07,8000.0,43.396,43.4259,43.381,43.4259,8000.0
2012-03-20 10:55:00,58.06,58.09,57.87,57.89,19900.0,43.4184,43.4409,43.2763,43.2913,19900.0
2012-03-20 11:00:00,57.89,58.02,57.88,57.96,10300.0,43.2913,43.3885,43.2838,43.3436,10300.0
2012-03-20 11:05:00,57.97,58.02,57.96,57.97,14000.0,43.3511,43.3885,43.3436,43.3511,14000.0
2012-03-20 11:10:00,57.98,57.99,57.82,57.82,15500.0,43.3586,43.3661,43.2389,43.2389,15500.0
2012-03-20 11:15:00,57.81,57.88,57.79,57.85,14600.0,43.2315,43.2838,43.2165,43.2614,14600.0
2012-03-20 11:20:00,57.86,57.86,57.81,57.82,40000.0,43.2689,43.2689,43.2315,43.2389,40000.0
2012-03-20 11:25:00,57.83,57.87,57.81,57.83,10800.0,43.2464,43.2763,43.2315,43.2464,10800.0
2012-03-20 11:30:00,57.81,57.85,57.79,57.8,10600.0,43.2315,43.2614,43.2165,43.224,10600.0
2012-03-20 11:35:00,57.81,57.81,57.7,57.73,10300.0,43.2315,43.2315,43.1492,43.1716,10300.0
2012-03-20 11:40:00,57.73,57.75,57.7,57.73,4800.0,43.1716,43.1866,43.1492,43.1716,4800.0
2012-03-20 11:45:00,57.73,57.74,57.66,57.74,15500.0,43.1716,43.1791,43.1193,43.1791,15500.0
2012-03-20 11:50:00,57.73,57.74,57.68,57.72,14800.0,43.1716,43.1791,43.1342,43.1642,14800.0
2012-03-20 11:55:00,57.72,57.83,57.71,57.82,15700.0,43.1642,43.2464,43.1567,43.2389,15700.0
2012-03-20 12:00:00,57.82,57.9,57.8,57.84,12800.0,43.2389,43.2988,43.224,43.2539,12800.0
2012-03-20 12:05:00,57.84,57.85,57.79,57.84,8800.0,43.2539,43.2614,43.2165,43.2539,8800.0
2012-03-20 12:10:00,57.84,57.87,57.82,57.86,41300.0,43.2539,43.2763,43.2389,43.2689,41300.0
2012-03-20 12:15:00,57.86,57.87,57.84,57.84,7400.0,43.2689,43.2763,43.2539,43.2539,7400.0
2012-03-20 12:20:00,57.84,57.85,57.8,57.82,8600.0,43.2539,43.2614,43.224,43.2389,8600.0
2012-03-20 12:25:00,57.83,57.86,57.8,57.82,9800.0,43.2464,43.2689,43.224,43.2389,9800.0
2012-03-20 12:30:00,57.82,57.82,57.75,57.75,10000.0,43.2389,43.2389,43.1866,43.1866,10000.0
2012-03-20 12:35:00,57.75,57.81,57.73,57.81,17800.0,43.1866,43.2315,43.1716,43.2315,17800.0
2012-03-20 12:40:00,57.81,57.85,57.73,57.73,14900.0,43.2315,43.2614,43.1716,43.1716,14900.0
2012-03-20 12:45:00,57.73,57.75,57.72,57.73,19300.0,43.1716,43.1866,43.1642,43.1716,19300.0
2012-03-20 12:50:00,57.74,57.79,57.73,57.79,11500.0,43.1791,43.2165,43.1716,43.2165,11500.0
2012-03-20 12:55:00,57.8,57.84,57.76,57.84,118800.0,43.224,43.2539,43.1941,43.2539,118800.0
2012-03-20 13:00:00,57.81,57.81,57.75,57.76,12700.0,43.2315,43.2315,43.1866,43.1941,12700.0
2012-03-20 13:05:00,57.76,57.83,57.74,57.79,32200.0,43.1941,43.2464,43.1791,43.2165,32200.0
2012-03-20 13:10:00,57.79,57.85,57.79,57.79,8600.0,43.2165,43.2614,43.2165,43.2165,8600.0
2012-03-20 13:15:00,57.79,57.79,57.74,57.78,10500.0,43.2165,43.2165,43.1791,43.209,10500.0
2012-03-20 13:20:00,57.78,57.78,57.71,57.73,11200.0,43.209,43.209,43.1567,43.1716,11200.0
2012-03-20 13:25:00,57.74,57.77,57.73,57.75,11000.0,43.1791,43.2016,43.1716,43.1866,11000.0
2012-03-20 13:30:00,57.76,57.78,57.72,57.73,13700.0,43.1941,43.209,43.1642,43.1716,13700.0
2012-03-20 13:35:00,57.74,57.76,57.7,57.76,9000.0,43.1791,43.1941,43.1492,43.1941,9000.0
2012-03-20 13:40:00,57.77,57.8,57.76,57.78,7900.0,43.2016,43.224,43.1941,43.209,7900.0
2012-03-20 13:45:00,57.79,57.85,57.79,57.82,5000.0,43.2165,43.2614,43.2165,43.2389,5000.0
2012-03-20 13:50:00,57.82,57.84,57.76,57.77,22900.0,43.2389,43.2539,43.1941,43.2016,22900.0
2012-03-20 13:55:00,57.77,57.84,57.77,57.83,7000.0,43.2016,43.2539,43.2016,43.2464,7000.0
2012-03-20 14:00:00,57.84,57.85,57.77,57.77,27200.0,43.2539,43.2614,43.2016,43.2016,27200.0
2012-03-20 14:05:00,57.77,57.77,57.72,57.74,13900.0,43.2016,43.2016,43.1642,43.1791,13900.0
2012-03-20 14:10:00,57.72,57.72,57.67,57.71,5700.0,43.1642,43.1642,43.1268,43.1567,5700.0
2012-03-20 14:15:00,57.72,57.81,57.72,57.79,30900.0,43.1642,43.2315,43.1642,43.2165,30900.0
2012-03-20 14:20:00,57.79,57.83,57.78,57.82,8400.0,43.2165,43.2464,43.209,43.2389,8400.0
2012-03-20 14:25:00,57.82,57.84,57.76,57.77,9100.0,43.2389,43.2539,43.1941,43.2016,9100.0
2012-03-20 14:30:00,57.77,57.77,57.73,57.76,13100.0,43.2016,43.2016,43.1716,43.1941,13100.0
2012-03-20 14:35:00,57.77,57.83,57.75,57.76,32800.0,43.2016,43.2464,43.1866,43.1941,32800.0
2012-03-20 14:40:00,57.76,57.78,57.75,57.77,4400.0,43.1941,43.209,43.1866,43.2016,4400.0
2012-03-20 14:45:00,57.77,57.78,57.7,57.74,12700.0,43.2016,43.209,43.1492,43.1791,12700.0
2012-03-20 14:50:00,57.74,57.78,57.73,57.76,7700.0,43.1791,43.209,43.1716,43.1941,7700.0
2012-03-20 14:55:00,57.76,57.8,57.73,57.74,11000.0,43.1941,43.224,43.1716,43.1791,11000.0
2012-03-20 15:00:00,57.74,57.82,57.73,57.79,23200.0,43.1791,43.2389,43.1716,43.2165,23200.0
2012-03-20 15:05:00,57.8,57.8,57.74,57.74,20600.0,43.224,43.224,43.1791,43.1791,20600.0
2012-03-20 15:10:00,57.74,57.74,57.63,57.63,34800.0,43.1791,43.1791,43.0969,43.0969,34800.0
2012-03-20 15:15:00,57.64,57.66,57.61,57.62,26300.0,43.1043,43.1193,43.0819,43.0894,26300.0
2012-03-20 15:20:00,57.63,57.66,57.62,57.62,27800.0,43.0969,43.1193,43.0894,43.0894,27800.0
2012-03-20 15:25:00,57.62,57.62,57.51,57.56,41700.0,43.0894,43.0894,43.0071,43.0445,41700.0
2012-03-20 15:30:00,57.59,57.67,57.55,57.6,42200.0,43.0669,43.1268,43.037,43.0744,42200.0
2012-03-20 15:35:00,57.6,57.63,57.47,57.48,46700.0,43.0744,43.0969,42.9772,42.9847,46700.0
2012-03-20 15:40:00,57.47,57.48,57.37,57.39,37900.0,42.9772,42.9847,42.9024,42.9174,37900.0
2012-03-20 15:45:00,57.39,57.39,57.22,57.23,94400.0,42.9174,42.9174,42.7903,42.7977,94400.0
2012-03-20 15:50:00,57.25,57.31,57.23,57.29,85300.0,42.8127,42.8576,42.7977,42.8426,85300.0
2012-03-20 15:55:00,57.29,57.36,57.22,57.24,165600.0,42.8426,42.8949,42.7903,42.8052,165600.0
2012-03-21 09:30:00,57.37,57.6,57.29,57.4,32200.0,42.9024,43.0744,42.8426,42.9249,32200.0
2012-03-21 09:35:00,57.45,57.78,57.24,57.78,29800.0,42.9623,43.209,42.8052,43.209,29800.0
2012-03-21 09:40:00,57.76,57.91,57.69,57.9,12300.0,43.1941,43.3062,43.1417,43.2988,12300.0
2012-03-21 09:45:00,57.89,57.89,57.68,57.73,13500.0,43.2913,43.2913,43.1342,43.1716,13500.0
2012-03-21 09:50:00,57.76,57.76,57.5,57.5,35500.0,43.1941,43.1941,42.9996,42.9996,35500.0
2012-03-21 09:55:00,57.5,57.55,57.41,57.44,22200.0,42.9996,43.037,42.9323,42.9548,22200.0
2012-03-21 10:00:00,57.42,57.45,57.12,57.13,52500.0,42.9398,42.9623,42.7155,42.7229,52500.0
2012-03-21 10:05:00,57.12,57.31,57.12,57.21,19800.0,42.7155,42.8576,42.7155,42.7828,19800.0
2012-03-21 10:10:00,57.2,57.42,57.18,57.39,35900.0,42.7753,42.9398,42.7603,42.9174,35900.0
2012-03-21 10:15:00,57.42,57.49,57.4,57.45,21300.0,42.9398,42.9922,42.9249,42.9623,21300.0
2012-03-21 10:20:00,57.45,57.53,57.44,57.51,10200.0,42.9623,43.0221,42.9548,43.0071,10200.0
2012-03-21 10:25:00,57.51,57.51,57.42,57.43,14300.0,43.0071,43.0071,42.9398,42.9473,14300.0
2012-03-21 10:30:00,57.44,57.51,57.41,57.46,19400.0,42.9548,43.0071,42.9323,42.9697,19400.0
2012-03-21 10:35:00,57.47,57.5,57.4,57.5,15600.0,42.9772,42.9996,42.9249,42.9996,15600.0
2012-03-21 10:40:00,57.5,57.5,57.46,57.48,8800.0,42.9996,42.9996,42.9697,42.9847,8800.0
2012-03-21 10:45:00,57.49,57.49,57.3,57.39,15800.0,42.9922,42.9922,42.8501,42.9174,15800.0
2012-03-21 10:50:00,57.39,57.43,57.39,57.4,31100.0,42.9174,42.9473,42.9174,42.9249,31100.0
2012-03-21 10:55:00,57.4,57.42,57.22,57.31,190500.0,42.9249,42.9398,42.7903,42.8576,190500.0
2012-03-21 11:00:00,57.29,57.3,57.13,57.29,48800.0,42.8426,42.8501,42.7229,42.8426,48800.0
2012-03-21 11:05:00,57.29,57.36,57.25,57.31,8400.0,42.8426,42.8949,42.8127,42.8576,8400.0
2012-03-21 11:10:00,57.28,57.39,57.27,57.33,9300.0,42.8351,42.9174,42.8276,42.8725,9300.0
2012-03-21 11:15:00,57.32,57.45,57.3,57.44,11600.0,42.865,42.9623,42.8501,42.9548,11600.0
2012-03-21 11:20:00,57.44,57.5,57.34,57.38,15800.0,42.9548,42.9996,42.88,42.9099,15800.0
2012-03-21 11:25:00,57.37,57.4,57.33,57.36,6500.0,42.9024,42.9249,42.8725,42.8949,6500.0
2012-03-21 11:30:00,57.37,57.43,57.36,57.4,16400.0,42.9024,42.9473,42.8949,42.9249,16400.0
2012-03-21 11:35:00,57.42,57.55,57.42,57.48,42700.0,42.9398,43.037,42.9398,42.9847,42700.0
2012-03-21 11:40:00,57.46,57.49,57.42,57.46,13600.0,42.9697,42.9922,42.9398,42.9697,13600.0
2012-03-21 11:45:00,57.48,57.48,57.41,57.44,13700.0,42.9847,42.9847,42.9323,42.9548,13700.0
2012-03-21 11:50:00,57.43,57.47,57.4,57.44,13800.0,42.9473,42.9772,42.9249,42.9548,13800.0
2012-03-21 11:55:00,57.44,57.44,57.37,57.37,8000.0,42.9548,42.9548,42.9024,42.9024,8000.0
2012-03-21 12:00:00,57.38,57.41,57.37,57.37,3800.0,42.9099,42.9323,42.9024,42.9024,3800.0
2012-03-21 12:05:00,57.36,57.49,57.36,57.48,7000.0,42.8949,42.9922,42.8949,42.9847,7000.0
2012-03-21 12:10:00,57.48,57.61,57.47,57.6,12500.0,42.9847,43.0819,42.9772,43.0744,12500.0
2012-03-21 12:15:00,57.58,57.58,57.54,57.55,7100.0,43.0595,43.0595,43.0296,43.037,7100.0
2012-03-21 12:20:00,57.58,57.62,57.57,57.57,3300.0,43.0595,43.0894,43.052,43.052,3300.0
2012-03-21 12:25:00,57.56,57.59,57.56,57.57,4900.0,43.0445,43.0669,43.0445,43.052,4900.0
2012-03-21 12:30:00,57.57,57.58,57.52,57.55,7100.0,43.052,43.0595,43.0146,43.037,7100.0
2012-03-21 12:35:00,57.54,57.54,57.49,57.52,3700.0,43.0296,43.0296,42.9922,43.0146,3700.0
2012-03-21 12:40:00,57.52,57.57,57.5,57.5,7000.0,43.0146,43.052,42.9996,42.9996,7000.0
2012-03-21 12:45:00,57.51,57.52,57.46,57.46,14900.0,43.0071,43.0146,42.9697,42.9697,14900.0
2012-03-21 12:50:00,57.47,57.51,57.43,57.45,67600.0,42.9772,43.0071,42.9473,42.9623,67600.0
2012-03-21 12:55:00,57.46,57.49,57.44,57.47,9400.0,42.9697,42.9922,42.9548,42.9772,9400.0
2012-03-21 13:00:00,57.49,57.53,57.49,57.52,20200.0,42.9922,43.0221,42.9922,43.0146,20200.0
2012-03-21 13:05:00,57.51,57.51,57.44,57.44,5700.0,43.0071,43.0071,42.9548,42.9548,5700.0
2012-03-21 13:10:00,57.45,57.48,57.4,57.4,8900.0,42.9623,42.9847,42.9249,42.9249,8900.0
2012-03-21 13:15:00,57.4,57.43,57.4,57.43,14000.0,42.9249,42.9473,42.9249,42.9473,14000.0
2012-03-21 13:20:00,57.44,57.48,57.44,57.47,13100.0,42.9548,42.9847,42.9548,42.9772,13100.0
2012-03-21 13:25:00,57.48,57.52,57.45,57.5,21800.0,42.9847,43.0146,42.9623,42.9996,21800.0
2012-03-21 13:30:00,57.5,57.5,57.47,57.47,10800.0,42.9996,42.9996,42.9772,42.9772,10800.0
2012-03-21 13:35:00,57.46,57.46,57.37,57.39,11300.0,42.9697,42.9697,42.9024,42.9174,11300.0
2012-03-21 13:40:00,57.39,57.41,57.35,57.37,8900.0,42.9174,42.9323,42.8875,42.9024,8900.0
2012-03-21 13:45:00,57.38,57.39,57.36,57.38,6400.0,42.9099,42.9174,42.8949,42.9099,6400.0
2012-03-21 13:50:00,57.38,57.46,57.36,57.46,9900.0,42.9099,42.9697,42.8949,42.9697,9900.0
2012-03-21 13:55:00,57.47,57.47,57.44,57.45,8400.0,42.9772,42.9772,42.9548,42.9623,8400.0
2012-03-21 14:00:00,57.43,57.55,57.42,57.5,31900.0,42.9473,43.037,42.9398,42.9996,31900.0
2012-03-21 14:05:00,57.51,57.53,57.47,57.49,8800.0,43.0071,43.0221,42.9772,42.9922,8800.0
2012-03-21 14:10:00,57.49,57.52,57.47,57.48,10400.0,42.9922,43.0146,42.9772,42.9847,10400.0
2012-03-21 14:15:00,57.48,57.48,57.4,57.41,10800.0,42.9847,42.9847,42.9249,42.9323,10800.0
2012-03-21 14:20:00,57.41,57.44,57.41,57.42,6400.0,42.9323,42.9548,42.9323,42.9398,6400.0
2012-03-21 14:25:00,57.43,57.46,57.42,57.45,12200.0,42.9473,42.9697,42.9398,42.9623,12200.0
2012-03-21 14:30:00,57.45,57.54,57.43,57.49,22600.0,42.9623,43.0296,42.9473,42.9922,22600.0
2012-03-21 14:35:00,57.49,57.49,57.43,57.46,18800.0,42.9922,42.9922,42.9473,42.9697,18800.0
2012-03-21 14:40:00,57.45,57.47,57.41,57.45,14500.0,42.9623,42.9772,42.9323,42.9623,14500.0
2012-03-21 14:45:00,57.45,57.45,57.4,57.4,7700.0,42.9623,42.9623,42.9249,42.9249,7700.0
2012-03-21 14:50:00,57.4,57.41,57.32,57.32,15600.0,42.9249,42.9323,42.865,42.865,15600.0
2012-03-21 14:55:00,57.32,57.4,57.31,57.4,10500.0,42.865,42.9249,42.8576,42.9249,10500.0
2012-03-21 15:00:00,57.39,57.42,57.37,57.42,6900.0,42.9174,42.9398,42.9024,42.9398,6900.0
2012-03-21 15:05:00,57.42,57.53,57.42,57.53,20100.0,42.9398,43.0221,42.9398,43.0221,20100.0
2012-03-21 15:10:00,57.52,57.57,57.5,57.55,14000.0,43.0146,43.052,42.9996,43.037,14000.0
2012-03-21 15:15:00,57.55,57.57,57.54,57.57,18900.0,43.037,43.052,43.0296,43.052,18900.0
2012-03-21 15:20:00,57.59,57.6,57.55,57.55,12100.0,43.0669,43.0744,43.037,43.037,12100.0
2012-03-21 15:25:00,57.55,57.56,57.51,57.54,5700.0,43.037,43.0445,43.0071,43.0296,5700.0
2012-03-21 15:30:00,57.55,57.56,57.5,57.54,10000.0,43.037,43.0445,42.9996,43.0296,10000.0
2012-03-21 15:35:00,57.54,57.6,57.51,57.59,18500.0,43.0296,43.0744,43.0071,43.0669,18500.0
2012-03-21 15:40:00,57.58,57.59,57.53,57.54,22400.0,43.0595,43.0669,43.0221,43.0296,22400.0
2012-03-21 15:45:00,57.55,57.57,57.48,57.57,38800.0,43.037,43.052,42.9847,43.052,38800.0
2012-03-21 15:50:00,57.55,57.55,57.46,57.48,23200.0,43.037,43.037,42.9697,42.9847,23200.0
2012-03-21 15:55:00,57.46,57.46,57.36,57.41,104000.0,42.9697,42.9697,42.8949,42.9323,104000.0
2012-03-22 09:30:00,56.73,56.82,56.32,56.34,20700.0,42.4238,42.4911,42.1172,42.1322,20700.0
2012-03-22 09:35:00,56.34,56.7,56.33,56.64,26600.0,42.1322,42.4014,42.1247,42.3565,26600.0
2012-03-22 09:40:00,56.64,56.69,56.58,56.68,34000.0,42.3565,42.3939,42.3116,42.3864,34000.0
2012-03-22 09:45:00,56.69,56.76,56.62,56.67,26000.0,42.3939,42.4463,42.3416,42.379,26000.0
2012-03-22 09:50:00,56.67,56.68,56.6,56.63,14300.0,42.379,42.3864,42.3266,42.349,14300.0
2012-03-22 09:55:00,56.63,56.72,56.61,56.65,21100.0,42.349,42.4163,42.3341,42.364,21100.0
2012-03-22 10:00:00,56.62,56.93,56.6,56.88,15800.0,42.3416,42.5734,42.3266,42.536,15800.0
2012-03-22 10:05:00,56.9,56.91,56.84,56.86,24200.0,42.5509,42.5584,42.5061,42.521,24200.0
2012-03-22 10:10:00,56.87,56.9,56.83,56.85,8600.0,42.5285,42.5509,42.4986,42.5136,8600.0
2012-03-22 10:15:00,56.85,56.85,56.62,56.68,23900.0,42.5136,42.5136,42.3416,42.3864,23900.0
2012-03-22 10:20:00,56.67,56.78,56.64,56.66,17500.0,42.379,42.4612,42.3565,42.3715,17500.0
2012-03-22 10:25:00,56.66,56.72,56.65,56.65,35800.0,42.3715,42.4163,42.364,42.364,35800.0
2012-03-22 10:30:00,56.67,56.7,56.61,56.68,42000.0,42.379,42.4014,42.3341,42.3864,42000.0
2012-03-22 10:35:00,56.68,56.7,56.6,56.67,40000.0,42.3864,42.4014,42.3266,42.379,40000.0
2012-03-22 10:40:00,56.65,56.66,56.6,56.61,23500.0,42.364,42.3715,42.3266,42.3341,23500.0
2012-03-22 10:45:00,56.63,56.65,56.52,56.54,23600.0,42.349,42.364,42.2668,42.2817,23600.0
2012-03-22 10:50:00,56.56,56.66,56.54,56.66,50700.0,42.2967,42.3715,42.2817,42.3715,50700.0
2012-03-22 10:55:00,56.64,56.69,56.63,56.65,16600.0,42.3565,42.3939,42.349,42.364,16600.0
2012-03-22 11:00:00,56.63,56.68,56.54,56.61,24300.0,42.349,42.3864,42.2817,42.3341,24300.0
2012-03-22 11:05:00,56.61,56.63,56.55,56.57,22300.0,42.3341,42.349,42.2892,42.3042,22300.0
2012-03-22 11:10:00,56.56,56.62,56.56,56.62,10700.0,42.2967,42.3416,42.2967,42.3416,10700.0
2012-03-22 11:15:00,56.61,56.61,56.55,56.56,57900.0,42.3341,42.3341,42.2892,42.2967,57900.0
2012-03-22 11:20:00,56.56,56.65,56.56,56.6,6200.0,42.2967,42.364,42.2967,42.3266,6200.0
2012-03-22 11:25:00,56.6,56.63,56.53,56.53,5500.0,42.3266,42.349,42.2743,42.2743,5500.0
2012-03-22 11:30:00,56.53,56.73,56.53,56.72,40700.0,42.2743,42.4238,42.2743,42.4163,40700.0
2012-03-22 11:35:00,56.72,56.72,56.59,56.6,8700.0,42.4163,42.4163,42.3191,42.3266,8700.0
2012-03-22 11:40:00,56.61,56.63,56.59,56.6,11600.0,42.3341,42.349,42.3191,42.3266,11600.0
2012-03-22 11:45:00,56.61,56.63,56.58,56.6,10700.0,42.3341,42.349,42.3116,42.3266,10700.0
2012-03-22 11:50:00,56.6,56.66,56.6,56.64,4900.0,42.3266,42.3715,42.3266,42.3565,4900.0
2012-03-22 11:55:00,56.64,56.64,56.56,56.56,3000.0,42.3565,42.3565,42.2967,42.2967,3000.0
2012-03-22 12:00:00,56.58,56.58,56.53,56.53,10200.0,42.3116,42.3116,42.2743,42.2743,10200.0
2012-03-22 12:05:00,56.53,56.53,56.41,56.46,7500.0,42.2743,42.2743,42.1845,42.2219,7500.0
2012-03-22 12:10:00,56.48,56.5,56.43,56.43,7200.0,42.2369,42.2518,42.1995,42.1995,7200.0
2012-03-22 12:15:00,56.45,56.52,56.44,56.44,19900.0,42.2144,42.2668,42.207,42.207,19900.0
2012-03-22 12:20:00,56.43,56.45,56.43,56.44,6200.0,42.1995,42.2144,42.1995,42.207,6200.0
2012-03-22 12:25:00,56.42,56.49,56.41,56.49,6500.0,42.192,42.2443,42.1845,42.2443,6500.0
2012-03-22 12:30:00,56.49,56.52,56.47,56.52,14500.0,42.2443,42.2668,42.2294,42.2668,14500.0
2012-03-22 12:35:00,56.52,56.62,56.52,56.61,18800.0,42.2668,42.3416,42.2668,42.3341,18800.0
2012-03-22 12:40:00,56.61,56.62,56.6,56.61,6400.0,42.3341,42.3416,42.3266,42.3341,6400.0
2012-03-22 12:45:00,56.6,56.64,56.57,56.62,5900.0,42.3266,42.3565,42.3042,42.3416,5900.0
2012-03-22 12:50:00,56.62,56.75,56.62,56.74,6900.0,42.3416,42.4388,42.3416,42.4313,6900.0
2012-03-22 12:55:00,56.76,56.82,56.71,56.81,20200.0,42.4463,42.4911,42.4089,42.4836,20200.0
2012-03-22 13:00:00,56.82,56.82,56.73,56.74,15800.0,42.4911,42.4911,42.4238,42.4313,15800.0
2012-03-22 13:05:00,56.73,56.74,56.62,56.62,5500.0,42.4238,42.4313,42.3416,42.3416,5500.0
2012-03-22 13:10:00,56.62,56.67,56.61,56.65,3900.0,42.3416,42.379,42.3341,42.364,3900.0
2012-03-22 13:15:00,56.67,56.67,56.63,56.65,6100.0,42.379,42.379,42.349,42.364,6100.0
2012-03-22 13:20:00,56.63,56.71,56.62,56.67,19200.0,42.349,42.4089,42.3416,42.379,19200.0
2012-03-22 13:25:00,56.66,56.75,56.65,56.74,28500.0,42.3715,42.4388,42.364,42.4313,28500.0
2012-03-22 13:30:00,56.7,56.71,56.66,56.66,4900.0,42.4014,42.4089,42.3715,42.3715,4900.0
2012-03-22 13:35:00,56.66,56.71,56.66,56.71,22900.0,42.3715,42.4089,42.3715,42.4089,22900.0
2012-03-22 13:40:00,56.75,56.76,56.69,56.7,8800.0,42.4388,42.4463,42.3939,42.4014,8800.0
2012-03-22 13:45:00,56.69,56.76,56.69,56.73,9700.0,42.3939,42.4463,42.3939,42.4238,9700.0
2012-03-22 13:50:00,56.72,56.72,56.69,56.7,8600.0,42.4163,42.4163,42.3939,42.4014,8600.0
2012-03-22 13:55:00,56.71,56.76,56.69,56.74,11100.0,42.4089,42.4463,42.3939,42.4313,11100.0
2012-03-22 14:00:00,56.74,56.75,56.65,56.66,12600.0,42.4313,42.4388,42.364,42.3715,12600.0
2012-03-22 14:05:00,56.68,56.68,56.62,56.64,7000.0,42.3864,42.3864,42.3416,42.3565,7000.0
2012-03-22 14:10:00,56.65,56.69,56.64,56.67,5800.0,42.364,42.3939,42.3565,42.379,5800.0
2012-03-22 14:15:00,56.67,56.71,56.67,56.67,10900.0,42.379,42.4089,42.379,42.379,10900.0
2012-03-22 14:20:00,56.68,56.71,56.66,56.68,11100.0,42.3864,42.4089,42.3715,42.3864,11100.0
2012-03-22 14:25:00,56.67,56.75,56.66,56.74,13900.0,42.379,42.4388,42.3715,42.4313,13900.0
2012-03-22 14:30:00,56.75,56.75,56.68,56.69,10500.0,42.4388,42.4388,42.3864,42.3939,10500.0
2012-03-22 14:35:00,56.67,56.69,56.63,56.64,8000.0,42.379,42.3939,42.349,42.3565,8000.0
2012-03-22 14:40:00,56.62,56.67,56.59,56.6,63700.0,42.3416,42.379,42.3191,42.3266,63700.0
2012-03-22 14:45:00,56.6,56.6,56.47,56.53,27800.0,42.3266,42.3266,42.2294,42.2743,27800.0
2012-03-22 14:50:00,56.53,56.58,56.48,56.5,31400.0,42.2743,42.3116,42.2369,42.2518,31400.0
2012-03-22 14:55:00,56.48,56.5,56.45,56.45,9500.0,42.2369,42.2518,42.2144,42.2144,9500.0
2012-03-22 15:00:00,56.46,56.53,56.44,56.48,58300.0,42.2219,42.2743,42.207,42.2369,58300.0
2012-03-22 15:05:00,56.48,56.6,56.48,56.52,39400.0,42.2369,42.3266,42.2369,42.2668,39400.0
2012-03-22 15:10:00,56.51,56.59,56.5,56.52,26100.0,42.2593,42.3191,42.2518,42.2668,26100.0
2012-03-22 15:15:00,56.5,56.53,56.38,56.39,26800.0,42.2518,42.2743,42.1621,42.1696,26800.0
2012-03-22 15:20:00,56.39,56.48,56.35,56.48,21400.0,42.1696,42.2369,42.1396,42.2369,21400.0
2012-03-22 15:25:00,56.48,56.53,56.45,56.49,20500.0,42.2369,42.2743,42.2144,42.2443,20500.0
2012-03-22 15:30:00,56.5,56.5,56.45,56.46,22900.0,42.2518,42.2518,42.2144,42.2219,22900.0
2012-03-22 15:35:00,56.47,56.6,56.45,56.58,56200.0,42.2294,42.3266,42.2144,42.3116,56200.0
2012-03-22 15:40:00,56.57,56.66,56.54,56.56,32500.0,42.3042,42.3715,42.2817,42.2967,32500.0
2012-03-22 15:45:00,56.55,56.65,56.5,56.62,47000.0,42.2892,42.364,42.2518,42.3416,47000.0
2012-03-22 15:50:00,56.61,56.64,56.53,56.54,35000.0,42.3341,42.3565,42.2743,42.2817,35000.0
2012-03-22 15:55:00,56.53,56.61,56.49,56.5,64300.0,42.2743,42.3341,42.2443,42.2518,64300.0
2012-03-23 09:30:00,55.83,56.34,55.83,56.32,84000.0,41.7508,42.1322,41.7508,42.1172,84000.0
2012-03-23 09:35:00,56.32,56.39,56.13,56.31,33700.0,42.1172,42.1696,41.9751,42.1097,33700.0
2012-03-23 09:40:00,56.27,56.39,56.25,56.37,25100.0,42.0798,42.1696,42.0649,42.1546,25100.0
2012-03-23 09:45:00,56.39,56.49,56.32,56.48,23700.0,42.1696,42.2443,42.1172,42.2369,23700.0
2012-03-23 09:50:00,56.47,56.58,56.39,56.52,83800.0,42.2294,42.3116,42.1696,42.2668,83800.0
2012-03-23 09:55:00,56.51,56.56,56.29,56.31,44500.0,42.2593,42.2967,42.0948,42.1097,44500.0
2012-03-23 10:00:00,56.3,56.3,56.15,56.17,28500.0,42.1023,42.1023,41.9901,42.005,28500.0
2012-03-23 10:05:00,56.2,56.2,56.01,56.08,28800.0,42.0275,42.0275,41.8854,41.9377,28800.0
2012-03-23 10:10:00,56.05,56.11,55.97,56.03,30500.0,41.9153,41.9602,41.8555,41.9003,30500.0
2012-03-23 10:15:00,56.01,56.16,55.97,56.14,18800.0,41.8854,41.9976,41.8555,41.9826,18800.0
2012-03-23 10:20:00,56.14,56.18,56.05,56.18,28000.0,41.9826,42.0125,41.9153,42.0125,28000.0
2012-03-23 10:25:00,56.18,56.26,56.12,56.19,30400.0,42.0125,42.0723,41.9677,42.02,30400.0
2012-03-23 10:30:00,56.16,56.3,56.16,56.29,38000.0,41.9976,42.1023,41.9976,42.0948,38000.0
2012-03-23 10:35:00,56.29,56.5,56.26,56.45,33000.0,42.0948,42.2518,42.0723,42.2144,33000.0
2012-03-23 10:40:00,56.43,56.46,56.37,56.4,13900.0,42.1995,42.2219,42.1546,42.177,13900.0
2012-03-23 10:45:00,56.39,56.47,56.37,56.44,22300.0,42.1696,42.2294,42.1546,42.207,22300.0
2012-03-23 10:50:00,56.43,56.63,56.41,56.58,28300.0,42.1995,42.349,42.1845,42.3116,28300.0
2012-03-23 10:55:00,56.6,56.6,56.45,56.45,7400.0,42.3266,42.3266,42.2144,42.2144,7400.0
2012-03-23 11:00:00,56.47,56.51,56.41,56.47,28300.0,42.2294,42.2593,42.1845,42.2294,28300.0
2012-03-23 11:05:00,56.47,56.51,56.46,56.49,24700.0,42.2294,42.2593,42.2219,42.2443,24700.0
2012-03-23 11:10:00,56.49,56.5,56.45,56.48,16100.0,42.2443,42.2518,42.2144,42.2369,16100.0
2012-03-23 11:15:00,56.49,56.56,56.47,56.52,28800.0,42.2443,42.2967,42.2294,42.2668,28800.0
2012-03-23 11:20:00,56.52,56.54,56.47,56.49,11000.0,42.2668,42.2817,42.2294,42.2443,11000.0
2012-03-23 11:25:00,56.51,56.65,56.51,56.63,10100.0,42.2593,42.364,42.2593,42.349,10100.0
2012-03-23 11:30:00,56.66,56.74,56.66,56.71,17200.0,42.3715,42.4313,42.3715,42.4089,17200.0
2012-03-23 11:35:00,56.71,56.71,56.68,56.7,3400.0,42.4089,42.4089,42.3864,42.4014,3400.0
2012-03-23 11:40:00,56.68,56.78,56.68,56.77,9800.0,42.3864,42.4612,42.3864,42.4537,9800.0
2012-03-23 11:45:00,56.8,56.85,56.74,56.84,15100.0,42.4762,42.5136,42.4313,42.5061,15100.0
2012-03-23 11:50:00,56.83,56.84,56.8,56.83,15900.0,42.4986,42.5061,42.4762,42.4986,15900.0
2012-03-23 11:55:00,56.83,56.87,56.81,56.84,12200.0,42.4986,42.5285,42.4836,42.5061,12200.0
2012-03-23 12:00:00,56.83,56.86,56.74,56.74,18800.0,42.4986,42.521,42.4313,42.4313,18800.0
2012-03-23 12:05:00,56.75,56.83,56.74,56.83,11900.0,42.4388,42.4986,42.4313,42.4986,11900.0
2012-03-23 12:10:00,56.83,56.84,56.75,56.75,15200.0,42.4986,42.5061,42.4388,42.4388,15200.0
2012-03-23 12:15:00,56.75,56.77,56.74,56.77,9900.0,42.4388,42.4537,42.4313,42.4537,9900.0
2012-03-23 12:20:00,56.78,56.8,56.75,56.76,14400.0,42.4612,42.4762,42.4388,42.4463,14400.0
2012-03-23 12:25:00,56.77,56.82,56.77,56.79,9100.0,42.4537,42.4911,42.4537,42.4687,9100.0
2012-03-23 12:30:00,56.79,56.79,56.76,56.78,10600.0,42.4687,42.4687,42.4463,42.4612,10600.0
2012-03-23 12:35:00,56.78,56.83,56.76,56.83,17100.0,42.4612,42.4986,42.4463,42.4986,17100.0
2012-03-23 12:40:00,56.85,56.97,56.85,56.96,12300.0,42.5136,42.6033,42.5136,42.5958,12300.0
2012-03-23 12:45:00,56.94,57.0,56.93,56.99,6400.0,42.5809,42.6257,42.5734,42.6183,6400.0
2012-03-23 12:50:00,56.99,57.04,56.96,57.04,9700.0,42.6183,42.6556,42.5958,42.6556,9700.0
2012-03-23 12:55:00,57.04,57.18,57.03,57.12,14300.0,42.6556,42.7603,42.6482,42.7155,14300.0
2012-03-23 13:00:00,57.13,57.15,57.11,57.13,16800.0,42.7229,42.7379,42.708,42.7229,16800.0
2012-03-23 13:05:00,57.13,57.2,57.13,57.19,16600.0,42.7229,42.7753,42.7229,42.7678,16600.0
2012-03-23 13:10:00,57.18,57.18,57.11,57.11,19600.0,42.7603,42.7603,42.708,42.708,19600.0
2012-03-23 13:15:00,57.12,57.16,57.08,57.13,12300.0,42.7155,42.7454,42.6856,42.7229,12300.0
2012-03-23 13:20:00,57.15,57.18,57.11,57.13,9500.0,42.7379,42.7603,42.708,42.7229,9500.0
2012-03-23 13:25:00,57.13,57.16,57.11,57.12,6300.0,42.7229,42.7454,42.708,42.7155,6300.0
2012-03-23 13:30:00,57.14,57.2,57.13,57.14,15600.0,42.7304,42.7753,42.7229,42.7304,15600.0
2012-03-23 13:35:00,57.13,57.14,57.08,57.1,10700.0,42.7229,42.7304,42.6856,42.7005,10700.0
2012-03-23 13:40:00,57.09,57.13,57.09,57.09,8900.0,42.693,42.7229,42.693,42.693,8900.0
2012-03-23 13:45:00,57.09,57.14,57.09,57.14,15100.0,42.693,42.7304,42.693,42.7304,15100.0
2012-03-23 13:50:00,57.13,57.18,57.07,57.08,6900.0,42.7229,42.7603,42.6781,42.6856,6900.0
2012-03-23 13:55:00,57.09,57.09,57.0,57.02,16500.0,42.693,42.693,42.6257,42.6407,16500.0
2012-03-23 14:00:00,57.01,57.04,57.0,57.0,7300.0,42.6332,42.6556,42.6257,42.6257,7300.0
2012-03-23 14:05:00,57.0,57.03,57.0,57.01,7600.0,42.6257,42.6482,42.6257,42.6332,7600.0
2012-03-23 14:10:00,57.03,57.09,57.02,57.09,10000.0,42.6482,42.693,42.6407,42.693,10000.0
2012-03-23 14:15:00,57.1,57.14,57.09,57.12,6300.0,42.7005,42.7304,42.693,42.7155,6300.0
2012-03-23 14:20:00,57.12,57.16,57.12,57.16,7900.0,42.7155,42.7454,42.7155,42.7454,7900.0
2012-03-23 14:25:00,57.15,57.17,57.14,57.17,3600.0,42.7379,42.7529,42.7304,42.7529,3600.0
2012-03-23 14:30:00,57.17,57.18,57.16,57.18,9100.0,42.7529,42.7603,42.7454,42.7603,9100.0
2012-03-23 14:35:00,57.17,57.18,57.13,57.17,30600.0,42.7529,42.7603,42.7229,42.7529,30600.0
2012-03-23 14:40:00,57.17,57.24,57.16,57.19,56100.0,42.7529,42.8052,42.7454,42.7678,56100.0
2012-03-23 14:45:00,57.19,57.27,57.19,57.27,12300.0,42.7678,42.8276,42.7678,42.8276,12300.0
2012-03-23 14:50:00,57.27,57.29,57.25,57.25,23700.0,42.8276,42.8426,42.8127,42.8127,23700.0
2012-03-23 14:55:00,57.24,57.26,57.19,57.19,10300.0,42.8052,42.8202,42.7678,42.7678,10300.0
2012-03-23 15:00:00,57.18,57.21,57.16,57.18,18500.0,42.7603,42.7828,42.7454,42.7603,18500.0
2012-03-23 15:05:00,57.18,57.19,57.17,57.18,8800.0,42.7603,42.7678,42.7529,42.7603,8800.0
2012-03-23 15:10:00,57.19,57.19,57.08,57.14,13000.0,42.7678,42.7678,42.6856,42.7304,13000.0
2012-03-23 15:15:00,57.14,57.15,57.11,57.11,9200.0,42.7304,42.7379,42.708,42.708,9200.0
2012-03-23 15:20:00,57.11,57.14,57.11,57.14,12000.0,42.708,42.7304,42.708,42.7304,12000.0
2012-03-23 15:25:00,57.14,57.2,57.13,57.2,45600.0,42.7304,42.7753,42.7229,42.7753,45600.0
2012-03-23 15:30:00,57.19,57.26,57.19,57.26,29900.0,42.7678,42.8202,42.7678,42.8202,29900.0
2012-03-23 15:35:00,57.26,57.29,57.23,57.29,34200.0,42.8202,42.8426,42.7977,42.8426,34200.0
2012-03-23 15:40:00,57.29,57.29,57.21,57.21,34300.0,42.8426,42.8426,42.7828,42.7828,34300.0
2012-03-23 15:45:00,57.2,57.26,57.17,57.18,70700.0,42.7753,42.8202,42.7529,42.7603,70700.0
2012-03-23 15:50:00,57.18,57.26,57.18,57.26,53900.0,42.7603,42.8202,42.7603,42.8202,53900.0
2012-03-23 15:55:00,57.25,57.26,57.11,57.11,120500.0,42.8127,42.8202,42.708,42.708,120500.0
2012-03-26 09:30:00,57.6,57.92,57.6,57.87,55200.0,43.0744,43.3137,43.0744,43.2763,55200.0
2012-03-26 09:35:00,57.87,57.88,57.57,57.68,13900.0,43.2763,43.2838,43.052,43.1342,13900.0
2012-03-26 09:40:00,57.68,57.68,57.5,57.52,10700.0,43.1342,43.1342,42.9996,43.0146,10700.0
2012-03-26 09:45:00,57.51,57.75,57.51,57.71,20400.0,43.0071,43.1866,43.0071,43.1567,20400.0
2012-03-26 09:50:00,57.69,57.77,57.65,57.77,14200.0,43.1417,43.2016,43.1118,43.2016,14200.0
2012-03-26 09:55:00,57.77,57.92,57.76,57.82,40600.0,43.2016,43.3137,43.1941,43.2389,40600.0
2012-03-26 10:00:00,57.84,57.85,57.73,57.77,20100.0,43.2539,43.2614,43.1716,43.2016,20100.0
2012-03-26 10:05:00,57.78,57.9,57.78,57.88,16800.0,43.209,43.2988,43.209,43.2838,16800.0
2012-03-26 10:10:00,57.9,57.91,57.79,57.8,20200.0,43.2988,43.3062,43.2165,43.224,20200.0
2012-03-26 10:15:00,57.82,57.96,57.82,57.93,23200.0,43.2389,43.3436,43.2389,43.3212,23200.0
2012-03-26 10:20:00,57.92,57.97,57.85,57.95,34900.0,43.3137,43.3511,43.2614,43.3362,34900.0
2012-03-26 10:25:00,57.95,57.97,57.91,57.91,7000.0,43.3362,43.3511,43.3062,43.3062,7000.0
2012-03-26 10:30:00,57.91,57.91,57.83,57.85,15300.0,43.3062,43.3062,43.2464,43.2614,15300.0
2012-03-26 10:35:00,57.85,57.85,57.67,57.68,14700.0,43.2614,43.2614,43.1268,43.1342,14700.0
2012-03-26 10:40:00,57.67,57.82,57.66,57.82,11700.0,43.1268,43.2389,43.1193,43.2389,11700.0
2012-03-26 10:45:00,57.82,57.83,57.77,57.82,9900.0,43.2389,43.2464,43.2016,43.2389,9900.0
2012-03-26 10:50:00,57.8,57.87,57.78,57.8,15000.0,43.224,43.2763,43.209,43.224,15000.0
2012-03-26 10:55:00,57.8,57.82,57.76,57.8,21100.0,43.224,43.2389,43.1941,43.224,21100.0
2012-03-26 11:00:00,57.81,57.82,57.72,57.82,18900.0,43.2315,43.2389,43.1642,43.2389,18900.0
2012-03-26 11:05:00,57.8,57.85,57.79,57.79,11200.0,43.224,43.2614,43.2165,43.2165,11200.0
2012-03-26 11:10:00,57.8,57.81,57.72,57.73,11300.0,43.224,43.2315,43.1642,43.1716,11300.0
2012-03-26 11:15:00,57.73,57.73,57.62,57.62,11400.0,43.1716,43.1716,43.0894,43.0894,11400.0
2012-03-26 11:20:00,57.62,57.74,57.59,57.74,15100.0,43.0894,43.1791,43.0669,43.1791,15100.0
2012-03-26 11:25:00,57.74,57.76,57.68,57.73,15000.0,43.1791,43.1941,43.1342,43.1716,15000.0
2012-03-26 11:30:00,57.74,57.74,57.63,57.63,10100.0,43.1791,43.1791,43.0969,43.0969,10100.0
2012-03-26 11:35:00,57.64,57.72,57.64,57.72,5700.0,43.1043,43.1642,43.1043,43.1642,5700.0
2012-03-26 11:40:00,57.71,57.71,57.62,57.64,9000.0,43.1567,43.1567,43.0894,43.1043,9000.0
2012-03-26 11:45:00,57.64,57.64,57.6,57.6,10000.0,43.1043,43.1043,43.0744,43.0744,10000.0
2012-03-26 11:50:00,57.62,57.7,57.59,57.59,12600.0,43.0894,43.1492,43.0669,43.0669,12600.0
2012-03-26 11:55:00,57.6,57.71,57.6,57.71,11600.0,43.0744,43.1567,43.0744,43.1567,11600.0
2012-03-26 12:00:00,57.72,57.81,57.72,57.81,8700.0,43.1642,43.2315,43.1642,43.2315,8700.0
2012-03-26 12:05:00,57.81,57.86,57.8,57.85,7800.0,43.2315,43.2689,43.224,43.2614,7800.0
2012-03-26 12:10:00,57.85,57.85,57.75,57.75,10000.0,43.2614,43.2614,43.1866,43.1866,10000.0
2012-03-26 12:15:00,57.75,57.8,57.75,57.8,5800.0,43.1866,43.224,43.1866,43.224,5800.0
2012-03-26 12:20:00,57.8,57.85,57.8,57.84,5600.0,43.224,43.2614,43.224,43.2539,5600.0
2012-03-26 12:25:00,57.84,57.84,57.76,57.8,9400.0,43.2539,43.2539,43.1941,43.224,9400.0
2012-03-26 12:30:00,57.8,57.8,57.72,57.74,8400.0,43.224,43.224,43.1642,43.1791,8400.0
2012-03-26 12:35:00,57.74,57.76,57.72,57.73,13900.0,43.1791,43.1941,43.1642,43.1716,13900.0
2012-03-26 12:40:00,57.73,57.74,57.7,57.74,5200.0,43.1716,43.1791,43.1492,43.1791,5200.0
2012-03-26 12:45:00,57.75,57.77,57.72,57.75,8100.0,43.1866,43.2016,43.1642,43.1866,8100.0
2012-03-26 12:50:00,57.75,57.84,57.75,57.8,11100.0,43.1866,43.2539,43.1866,43.224,11100.0
2012-03-26 12:55:00,57.79,57.8,57.74,57.78,5600.0,43.2165,43.224,43.1791,43.209,5600.0
2012-03-26 13:00:00,57.79,57.8,57.72,57.75,5800.0,43.2165,43.224,43.1642,43.1866,5800.0
2012-03-26 13:05:00,57.75,57.79,57.73,57.79,13900.0,43.1866,43.2165,43.1716,43.2165,13900.0
2012-03-26 13:10:00,57.79,57.81,57.78,57.8,5300.0,43.2165,43.2315,43.209,43.224,5300.0
2012-03-26 13:15:00,57.8,57.82,57.77,57.8,7000.0,43.224,43.2389,43.2016,43.224,7000.0
2012-03-26 13:20:00,57.8,57.87,57.8,57.86,4300.0,43.224,43.2763,43.224,43.2689,4300.0
2012-03-26 13:25:00,57.87,57.9,57.87,57.87,4500.0,43.2763,43.2988,43.2763,43.2763,4500.0
2012-03-26 13:30:00,57.88,57.9,57.87,57.89,5500.0,43.2838,43.2988,43.2763,43.2913,5500.0
2012-03-26 13:35:00,57.89,57.94,57.84,57.85,11200.0,43.2913,43.3287,43.2539,43.2614,11200.0
2012-03-26 13:40:00,57.86,57.88,57.85,57.88,3100.0,43.2689,43.2838,43.2614,43.2838,3100.0
2012-03-26 13:45:00,57.89,57.92,57.88,57.91,22700.0,43.2913,43.3137,43.2838,43.3062,22700.0
2012-03-26 13:50:00,57.91,57.93,57.9,57.92,3800.0,43.3062,43.3212,43.2988,43.3137,3800.0
2012-03-26 13:55:00,57.92,57.92,57.89,57.9,7400.0,43.3137,43.3137,43.2913,43.2988,7400.0
2012-03-26 14:00:00,57.89,57.92,57.89,57.92,6700.0,43.2913,43.3137,43.2913,43.3137,6700.0
2012-03-26 14:05:00,57.92,57.96,57.9,57.95,5400.0,43.3137,43.3436,43.2988,43.3362,5400.0
2012-03-26 14:10:00,57.95,57.97,57.94,57.96,6200.0,43.3362,43.3511,43.3287,43.3436,6200.0
2012-03-26 14:15:00,57.97,58.01,57.96,58.0,19300.0,43.3511,43.381,43.3436,43.3736,19300.0
2012-03-26 14:20:00,58.0,58.05,57.97,58.05,13200.0,43.3736,43.4109,43.3511,43.4109,13200.0
2012-03-26 14:25:00,58.06,58.06,57.98,57.99,16100.0,43.4184,43.4184,43.3586,43.3661,16100.0
2012-03-26 14:30:00,57.99,57.99,57.91,57.92,22300.0,43.3661,43.3661,43.3062,43.3137,22300.0
2012-03-26 14:35:00,57.92,57.92,57.86,57.88,12200.0,43.3137,43.3137,43.2689,43.2838,12200.0
2012-03-26 14:40:00,57.88,58.03,57.88,57.98,19500.0,43.2838,43.396,43.2838,43.3586,19500.0
2012-03-26 14:45:00,57.99,57.99,57.94,57.97,12500.0,43.3661,43.3661,43.3287,43.3511,12500.0
2012-03-26 14:50:00,57.97,58.0,57.97,58.0,12100.0,43.3511,43.3736,43.3511,43.3736,12100.0
2012-03-26 14:55:00,58.0,58.1,57.99,58.07,24700.0,43.3736,43.4483,43.3661,43.4259,24700.0
2012-03-26 15:00:00,58.07,58.15,58.02,58.15,21400.0,43.4259,43.4857,43.3885,43.4857,21400.0
2012-03-26 15:05:00,58.15,58.18,58.06,58.08,27200.0,43.4857,43.5082,43.4184,43.4334,27200.0
2012-03-26 15:10:00,58.08,58.11,58.08,58.09,13800.0,43.4334,43.4558,43.4334,43.4409,13800.0
2012-03-26 15:15:00,58.09,58.11,58.08,58.09,11600.0,43.4409,43.4558,43.4334,43.4409,11600.0
2012-03-26 15:20:00,58.1,58.1,58.03,58.08,16400.0,43.4483,43.4483,43.396,43.4334,16400.0
2012-03-26 15:25:00,58.07,58.13,58.06,58.11,23500.0,43.4259,43.4708,43.4184,43.4558,23500.0
2012-03-26 15:30:00,58.11,58.12,58.04,58.05,16900.0,43.4558,43.4633,43.4035,43.4109,16900.0
2012-03-26 15:35:00,58.04,58.11,58.04,58.07,20600.0,43.4035,43.4558,43.4035,43.4259,20600.0
2012-03-26 15:40:00,58.07,58.13,58.05,58.13,31200.0,43.4259,43.4708,43.4109,43.4708,31200.0
2012-03-26 15:45:00,58.13,58.18,58.09,58.16,36000.0,43.4708,43.5082,43.4409,43.4932,36000.0
2012-03-26 15:50:00,58.17,58.17,58.11,58.11,33600.0,43.5007,43.5007,43.4558,43.4558,33600.0
2012-03-26 15:55:00,58.13,58.25,58.13,58.23,76000.0,43.4708,43.5605,43.4708,43.5456,76000.0
2012-03-27 09:30:00,58.27,58.34,58.0,58.07,25800.0,43.5755,43.6278,43.3736,43.4259,25800.0
2012-03-27 09:35:00,58.05,58.17,57.97,58.08,15000.0,43.4109,43.5007,43.3511,43.4334,15000.0
2012-03-27 09:40:00,58.09,58.2,58.08,58.17,5900.0,43.4409,43.5231,43.4334,43.5007,5900.0
2012-03-27 09:45:00,58.22,58.37,58.21,58.33,17500.0,43.5381,43.6502,43.5306,43.6203,17500.0
2012-03-27 09:50:00,58.33,58.35,58.16,58.22,10300.0,43.6203,43.6353,43.4932,43.5381,10300.0
2012-03-27 09:55:00,58.23,58.33,58.21,58.26,6600.0,43.5456,43.6203,43.5306,43.568,6600.0
2012-03-27 10:00:00,58.25,58.26,58.08,58.18,16800.0,43.5605,43.568,43.4334,43.5082,16800.0
2012-03-27 10:05:00,58.18,58.18,58.03,58.11,18400.0,43.5082,43.5082,43.396,43.4558,18400.0
2012-03-27 10:10:00,58.1,58.11,58.0,58.06,21300.0,43.4483,43.4558,43.3736,43.4184,21300.0
2012-03-27 10:15:00,58.08,58.24,58.04,58.22,72600.0,43.4334,43.553,43.4035,43.5381,72600.0
2012-03-27 10:20:00,58.21,58.22,58.01,58.03,60900.0,43.5306,43.5381,43.381,43.396,60900.0
2012-03-27 10:25:00,58.03,58.03,57.87,57.97,10600.0,43.396,43.396,43.2763,43.3511,10600.0
2012-03-27 10:30:00,58.01,58.05,57.86,57.87,10800.0,43.381,43.4109,43.2689,43.2763,10800.0
2012-03-27 10:35:00,57.86,58.02,57.85,58.02,5900.0,43.2689,43.3885,43.2614,43.3885,5900.0
2012-03-27 10:40:00,58.02,58.02,57.92,57.94,10100.0,43.3885,43.3885,43.3137,43.3287,10100.0
2012-03-27 10:45:00,57.95,57.96,57.83,57.83,21000.0,43.3362,43.3436,43.2464,43.2464,21000.0
2012-03-27 10:50:00,57.83,57.87,57.79,57.82,7200.0,43.2464,43.2763,43.2165,43.2389,7200.0
2012-03-27 10:55:00,57.84,57.96,57.84,57.94,6000.0,43.2539,43.3436,43.2539,43.3287,6000.0
2012-03-27 11:00:00,57.94,58.03,57.94,58.0,4100.0,43.3287,43.396,43.3287,43.3736,4100.0
2012-03-27 11:05:00,58.0,58.03,57.94,58.03,6200.0,43.3736,43.396,43.3287,43.396,6200.0
2012-03-27 11:10:00,58.02,58.03,57.99,58.01,11500.0,43.3885,43.396,43.3661,43.381,11500.0
2012-03-27 11:15:00,58.0,58.05,58.0,58.02,2800.0,43.3736,43.4109,43.3736,43.3885,2800.0
2012-03-27 11:20:00,58.01,58.05,57.98,57.98,4500.0,43.381,43.4109,43.3586,43.3586,4500.0
2012-03-27 11:25:00,57.99,58.05,57.95,57.97,8400.0,43.3661,43.4109,43.3362,43.3511,8400.0
2012-03-27 11:30:00,57.98,58.05,57.98,58.05,9400.0,43.3586,43.4109,43.3586,43.4109,9400.0
2012-03-27 11:35:00,58.06,58.08,58.01,58.02,6600.0,43.4184,43.4334,43.381,43.3885,6600.0
2012-03-27 11:40:00,58.01,58.03,58.0,58.02,8900.0,43.381,43.396,43.3736,43.3885,8900.0
2012-03-27 11:45:00,58.01,58.04,57.95,58.03,10200.0,43.381,43.4035,43.3362,43.396,10200.0
2012-03-27 11:50:00,58.04,58.12,58.04,58.12,7400.0,43.4035,43.4633,43.4035,43.4633,7400.0
2012-03-27 11:55:00,58.1,58.12,58.05,58.11,6000.0,43.4483,43.4633,43.4109,43.4558,6000.0
2012-03-27 12:00:00,58.11,58.2,58.11,58.16,7400.0,43.4558,43.5231,43.4558,43.4932,7400.0
2012-03-27 12:05:00,58.15,58.21,58.14,58.21,11100.0,43.4857,43.5306,43.4782,43.5306,11100.0
2012-03-27 12:10:00,58.21,58.21,58.16,58.19,4900.0,43.5306,43.5306,43.4932,43.5156,4900.0
2012-03-27 12:15:00,58.21,58.23,58.2,58.21,3700.0,43.5306,43.5456,43.5231,43.5306,3700.0
2012-03-27 12:20:00,58.21,58.21,58.16,58.19,6600.0,43.5306,43.5306,43.4932,43.5156,6600.0
2012-03-27 12:25:00,58.19,58.2,58.09,58.11,10000.0,43.5156,43.5231,43.4409,43.4558,10000.0
2012-03-27 12:30:00,58.1,58.11,58.05,58.05,3100.0,43.4483,43.4558,43.4109,43.4109,3100.0
2012-03-27 12:35:00,58.05,58.11,58.04,58.09,6200.0,43.4109,43.4558,43.4035,43.4409,6200.0
2012-03-27 12:40:00,58.09,58.1,58.04,58.07,13600.0,43.4409,43.4483,43.4035,43.4259,13600.0
2012-03-27 12:45:00,58.05,58.1,58.02,58.06,14600.0,43.4109,43.4483,43.3885,43.4184,14600.0
2012-03-27 12:50:00,58.05,58.09,58.03,58.06,5800.0,43.4109,43.4409,43.396,43.4184,5800.0
2012-03-27 12:55:00,58.06,58.11,58.05,58.1,10400.0,43.4184,43.4558,43.4109,43.4483,10400.0
2012-03-27 13:00:00,58.09,58.12,58.01,58.05,6200.0,43.4409,43.4633,43.381,43.4109,6200.0
2012-03-27 13:05:00,58.06,58.09,58.04,58.09,4900.0,43.4184,43.4409,43.4035,43.4409,4900.0
2012-03-27 13:10:00,58.09,58.13,58.08,58.13,12700.0,43.4409,43.4708,43.4334,43.4708,12700.0
2012-03-27 13:15:00,58.14,58.14,58.01,58.01,5200.0,43.4782,43.4782,43.381,43.381,5200.0
2012-03-27 13:20:00,58.01,58.05,57.94,57.99,11400.0,43.381,43.4109,43.3287,43.3661,11400.0
2012-03-27 13:25:00,58.0,58.06,57.98,58.06,7000.0,43.3736,43.4184,43.3586,43.4184,7000.0
2012-03-27 13:30:00,58.06,58.1,58.01,58.04,23700.0,43.4184,43.4483,43.381,43.4035,23700.0
2012-03-27 13:35:00,58.05,58.05,57.98,58.01,16200.0,43.4109,43.4109,43.3586,43.381,16200.0
2012-03-27 13:40:00,58.01,58.06,58.0,58.04,7400.0,43.381,43.4184,43.3736,43.4035,7400.0
2012-03-27 13:45:00,58.06,58.11,58.05,58.1,5200.0,43.4184,43.4558,43.4109,43.4483,5200.0
2012-03-27 13:50:00,58.1,58.13,58.07,58.07,10500.0,43.4483,43.4708,43.4259,43.4259,10500.0
2012-03-27 13:55:00,58.08,58.13,58.07,58.12,4100.0,43.4334,43.4708,43.4259,43.4633,4100.0
2012-03-27 14:00:00,58.13,58.14,58.07,58.13,6700.0,43.4708,43.4782,43.4259,43.4708,6700.0
2012-03-27 14:05:00,58.14,58.16,58.12,58.13,12100.0,43.4782,43.4932,43.4633,43.4708,12100.0
2012-03-27 14:10:00,58.13,58.29,58.13,58.2,43400.0,43.4708,43.5904,43.4708,43.5231,43400.0
2012-03-27 14:15:00,58.2,58.28,58.18,58.28,15900.0,43.5231,43.5829,43.5082,43.5829,15900.0
2012-03-27 14:20:00,58.27,58.27,58.19,58.25,11600.0,43.5755,43.5755,43.5156,43.5605,11600.0
2012-03-27 14:25:00,58.25,58.27,58.22,58.26,7200.0,43.5605,43.5755,43.5381,43.568,7200.0
2012-03-27 14:30:00,58.25,58.25,58.19,58.2,8500.0,43.5605,43.5605,43.5156,43.5231,8500.0
2012-03-27 14:35:00,58.2,58.21,58.07,58.11,16200.0,43.5231,43.5306,43.4259,43.4558,16200.0
2012-03-27 14:40:00,58.13,58.24,58.13,58.22,18500.0,43.4708,43.553,43.4708,43.5381,18500.0
2012-03-27 14:45:00,58.19,58.19,58.13,58.19,12300.0,43.5156,43.5156,43.4708,43.5156,12300.0
2012-03-27 14:50:00,58.2,58.2,58.1,58.11,11200.0,43.5231,43.5231,43.4483,43.4558,11200.0
2012-03-27 14:55:00,58.12,58.14,58.07,58.11,13100.0,43.4633,43.4782,43.4259,43.4558,13100.0
2012-03-27 15:00:00,58.11,58.11,58.05,58.08,8200.0,43.4558,43.4558,43.4109,43.4334,8200.0
2012-03-27 15:05:00,58.08,58.19,58.07,58.15,17100.0,43.4334,43.5156,43.4259,43.4857,17100.0
2012-03-27 15:10:00,58.15,58.15,58.09,58.1,8000.0,43.4857,43.4857,43.4409,43.4483,8000.0
2012-03-27 15:15:00,58.09,58.11,58.0,58.01,20400.0,43.4409,43.4558,43.3736,43.381,20400.0
2012-03-27 15:20:00,58.01,58.05,57.86,57.99,40800.0,43.381,43.4109,43.2689,43.3661,40800.0
2012-03-27 15:25:00,57.99,58.04,57.96,57.97,20700.0,43.3661,43.4035,43.3436,43.3511,20700.0
2012-03-27 15:30:00,57.97,58.07,57.96,58.01,22100.0,43.3511,43.4259,43.3436,43.381,22100.0
2012-03-27 15:35:00,58.02,58.04,57.95,58.01,27600.0,43.3885,43.4035,43.3362,43.381,27600.0
2012-03-27 15:40:00,58.01,58.02,57.92,57.96,20600.0,43.381,43.3885,43.3137,43.3436,20600.0
2012-03-27 15:45:00,57.96,57.96,57.75,57.81,46100.0,43.3436,43.3436,43.1866,43.2315,46100.0
2012-03-27 15:50:00,57.82,57.86,57.74,57.75,38000.0,43.2389,43.2689,43.1791,43.1866,38000.0
2012-03-27 15:55:00,57.75,57.77,57.69,57.71,81000.0,43.1866,43.2016,43.1417,43.1567,81000.0
2012-03-28 09:30:00,57.55,57.87,57.55,57.73,18600.0,43.037,43.2763,43.037,43.1716,18600.0
2012-03-28 09:35:00,57.74,57.76,57.66,57.74,11700.0,43.1791,43.1941,43.1193,43.1791,11700.0
2012-03-28 09:40:00,57.74,57.74,57.42,57.44,20800.0,43.1791,43.1791,42.9398,42.9548,20800.0
2012-03-28 09:45:00,57.44,57.59,57.43,57.57,30500.0,42.9548,43.0669,42.9473,43.052,30500.0
2012-03-28 09:50:00,57.55,57.74,57.52,57.74,24600.0,43.037,43.1791,43.0146,43.1791,24600.0
2012-03-28 09:55:00,57.75,57.82,57.63,57.71,10200.0,43.1866,43.2389,43.0969,43.1567,10200.0
2012-03-28 10:00:00,57.71,57.81,57.71,57.8,45900.0,43.1567,43.2315,43.1567,43.224,45900.0
2012-03-28 10:05:00,57.8,57.83,57.69,57.72,14300.0,43.224,43.2464,43.1417,43.1642,14300.0
2012-03-28 10:10:00,57.71,57.77,57.58,57.77,10200.0,43.1567,43.2016,43.0595,43.2016,10200.0
2012-03-28 10:15:00,57.78,57.8,57.59,57.77,13900.0,43.209,43.224,43.0669,43.2016,13900.0
2012-03-28 10:20:00,57.72,57.86,57.67,57.69,11300.0,43.1642,43.2689,43.1268,43.1417,11300.0
2012-03-28 10:25:00,57.69,57.73,57.5,57.61,17100.0,43.1417,43.1716,42.9996,43.0819,17100.0
2012-03-28 10:30:00,57.62,57.62,57.34,57.4,13000.0,43.0894,43.0894,42.88,42.9249,13000.0
2012-03-28 10:35:00,57.4,57.4,57.31,57.35,12900.0,42.9249,42.9249,42.8576,42.8875,12900.0
2012-03-28 10:40:00,57.35,57.35,57.22,57.29,13000.0,42.8875,42.8875,42.7903,42.8426,13000.0
2012-03-28 10:45:00,57.28,57.38,57.28,57.33,11600.0,42.8351,42.9099,42.8351,42.8725,11600.0
2012-03-28 10:50:00,57.32,57.34,57.23,57.3,11000.0,42.865,42.88,42.7977,42.8501,11000.0
2012-03-28 10:55:00,57.31,57.33,57.24,57.33,8100.0,42.8576,42.8725,42.8052,42.8725,8100.0
2012-03-28 11:00:00,57.34,57.36,57.22,57.26,8100.0,42.88,42.8949,42.7903,42.8202,8100.0
2012-03-28 11:05:00,57.26,57.32,57.2,57.24,9500.0,42.8202,42.865,42.7753,42.8052,9500.0
2012-03-28 11:10:00,57.24,57.34,57.22,57.3,13200.0,42.8052,42.88,42.7903,42.8501,13200.0
2012-03-28 11:15:00,57.3,57.3,57.23,57.24,10300.0,42.8501,42.8501,42.7977,42.8052,10300.0
2012-03-28 11:20:00,57.24,57.25,57.18,57.2,9000.0,42.8052,42.8127,42.7603,42.7753,9000.0
2012-03-28 11:25:00,57.19,57.21,57.11,57.14,17700.0,42.7678,42.7828,42.708,42.7304,17700.0
2012-03-28 11:30:00,57.14,57.14,56.98,57.09,31500.0,42.7304,42.7304,42.6108,42.693,31500.0
2012-03-28 11:35:00,57.09,57.11,56.93,57.1,25200.0,42.693,42.708,42.5734,42.7005,25200.0
2012-03-28 11:40:00,57.1,57.16,57.04,57.04,6900.0,42.7005,42.7454,42.6556,42.6556,6900.0
2012-03-28 11:45:00,57.03,57.12,56.95,57.0,23500.0,42.6482,42.7155,42.5883,42.6257,23500.0
2012-03-28 11:50:00,56.98,56.99,56.81,56.95,17600.0,42.6108,42.6183,42.4836,42.5883,17600.0
2012-03-28 11:55:00,56.9,57.06,56.72,57.04,21500.0,42.5509,42.6706,42.4163,42.6556,21500.0
2012-03-28 12:00:00,57.02,57.02,56.97,57.01,12100.0,42.6407,42.6407,42.6033,42.6332,12100.0
2012-03-28 12:05:00,57.03,57.04,56.95,56.96,6100.0,42.6482,42.6556,42.5883,42.5958,6100.0
2012-03-28 12:10:00,56.95,57.03,56.94,57.02,7900.0,42.5883,42.6482,42.5809,42.6407,7900.0
2012-03-28 12:15:00,57.0,57.13,56.97,57.03,13200.0,42.6257,42.7229,42.6033,42.6482,13200.0
2012-03-28 12:20:00,57.03,57.03,56.93,56.93,5400.0,42.6482,42.6482,42.5734,42.5734,5400.0
2012-03-28 12:25:00,56.93,56.97,56.91,56.92,9000.0,42.5734,42.6033,42.5584,42.5659,9000.0
2012-03-28 12:30:00,56.94,56.99,56.87,56.88,10000.0,42.5809,42.6183,42.5285,42.536,10000.0
2012-03-28 12:35:00,56.88,56.88,56.76,56.8,10100.0,42.536,42.536,42.4463,42.4762,10100.0
2012-03-28 12:40:00,56.8,56.88,56.78,56.83,13700.0,42.4762,42.536,42.4612,42.4986,13700.0
2012-03-28 12:45:00,56.83,56.89,56.81,56.85,14400.0,42.4986,42.5435,42.4836,42.5136,14400.0
2012-03-28 12:50:00,56.86,56.86,56.74,56.77,12900.0,42.521,42.521,42.4313,42.4537,12900.0
2012-03-28 12:55:00,56.75,56.77,56.71,56.73,7500.0,42.4388,42.4537,42.4089,42.4238,7500.0
2012-03-28 13:00:00,56.74,56.83,56.72,56.82,9300.0,42.4313,42.4986,42.4163,42.4911,9300.0
2012-03-28 13:05:00,56.82,56.87,56.78,56.87,15700.0,42.4911,42.5285,42.4612,42.5285,15700.0
2012-03-28 13:10:00,56.89,56.9,56.8,56.88,14200.0,42.5435,42.5509,42.4762,42.536,14200.0
2012-03-28 13:15:00,56.89,57.01,56.89,57.01,14500.0,42.5435,42.6332,42.5435,42.6332,14500.0
2012-03-28 13:20:00,57.0,57.05,56.96,57.02,23700.0,42.6257,42.6631,42.5958,42.6407,23700.0
2012-03-28 13:25:00,57.02,57.11,56.97,57.11,12400.0,42.6407,42.708,42.6033,42.708,12400.0
2012-03-28 13:30:00,57.1,57.1,56.99,56.99,8100.0,42.7005,42.7005,42.6183,42.6183,8100.0
2012-03-28 13:35:00,57.0,57.14,56.99,57.14,12300.0,42.6257,42.7304,42.6183,42.7304,12300.0
2012-03-28 13:40:00,57.13,57.13,57.04,57.04,12100.0,42.7229,42.7229,42.6556,42.6556,12100.0
2012-03-28 13:45:00,57.03,57.09,56.99,57.02,19100.0,42.6482,42.693,42.6183,42.6407,19100.0
2012-03-28 13:50:00,57.02,57.1,56.99,57.09,9400.0,42.6407,42.7005,42.6183,42.693,9400.0
2012-03-28 13:55:00,57.06,57.15,57.06,57.12,11500.0,42.6706,42.7379,42.6706,42.7155,11500.0
2012-03-28 14:00:00,57.12,57.14,57.04,57.07,12500.0,42.7155,42.7304,42.6556,42.6781,12500.0
2012-03-28 14:05:00,57.08,57.09,56.95,57.01,13900.0,42.6856,42.693,42.5883,42.6332,13900.0
2012-03-28 14:10:00,57.0,57.0,56.92,56.95,11600.0,42.6257,42.6257,42.5659,42.5883,11600.0
2012-03-28 14:15:00,56.95,57.09,56.95,56.99,32600.0,42.5883,42.693,42.5883,42.6183,32600.0
2012-03-28 14:20:00,56.98,57.1,56.96,57.08,138000.0,42.6108,42.7005,42.5958,42.6856,138000.0
2012-03-28 14:25:00,57.1,57.14,57.05,57.14,21200.0,42.7005,42.7304,42.6631,42.7304,21200.0
2012-03-28 14:30:00,57.13,57.17,57.12,57.17,11100.0,42.7229,42.7529,42.7155,42.7529,11100.0
2012-03-28 14:35:00,57.18,57.24,57.18,57.22,13900.0,42.7603,42.8052,42.7603,42.7903,13900.0
2012-03-28 14:40:00,57.22,57.26,57.21,57.26,16300.0,42.7903,42.8202,42.7828,42.8202,16300.0
2012-03-28 14:45:00,57.27,57.43,57.27,57.33,23200.0,42.8276,42.9473,42.8276,42.8725,23200.0
2012-03-28 14:50:00,57.35,57.38,57.33,57.33,10200.0,42.8875,42.9099,42.8725,42.8725,10200.0
2012-03-28 14:55:00,57.33,57.44,57.33,57.42,14600.0,42.8725,42.9548,42.8725,42.9398,14600.0
2012-03-28 15:00:00,57.42,57.48,57.42,57.42,22700.0,42.9398,42.9847,42.9398,42.9398,22700.0
2012-03-28 15:05:00,57.42,57.43,57.36,57.42,14300.0,42.9398,42.9473,42.8949,42.9398,14300.0
2012-03-28 15:10:00,57.42,57.43,57.34,57.34,9900.0,42.9398,42.9473,42.88,42.88,9900.0
2012-03-28 15:15:00,57.34,57.37,57.29,57.31,9000.0,42.88,42.9024,42.8426,42.8576,9000.0
2012-03-28 15:20:00,57.32,57.42,57.31,57.42,23300.0,42.865,42.9398,42.8576,42.9398,23300.0
2012-03-28 15:25:00,57.42,57.5,57.42,57.5,21000.0,42.9398,42.9996,42.9398,42.9996,21000.0
2012-03-28 15:30:00,57.49,57.58,57.48,57.57,48100.0,42.9922,43.0595,42.9847,43.052,48100.0
2012-03-28 15:35:00,57.56,57.6,57.46,57.59,36800.0,43.0445,43.0744,42.9697,43.0669,36800.0
2012-03-28 15:40:00,57.59,57.79,57.59,57.79,51300.0,43.0669,43.2165,43.0669,43.2165,51300.0
2012-03-28 15:45:00,57.81,57.84,57.69,57.71,52800.0,43.2315,43.2539,43.1417,43.1567,52800.0
2012-03-28 15:50:00,57.71,57.78,57.7,57.78,38500.0,43.1567,43.209,43.1492,43.209,38500.0
2012-03-28 15:55:00,57.79,57.86,57.74,57.8,77100.0,43.2165,43.2689,43.1791,43.224,77100.0
2012-03-29 09:30:00,56.95,57.0,56.6,56.75,72700.0,42.5883,42.6257,42.3266,42.4388,72700.0
2012-03-29 09:35:00,56.75,56.88,56.65,56.65,42700.0,42.4388,42.536,42.364,42.364,42700.0
2012-03-29 09:40:00,56.63,56.67,56.44,56.46,32200.0,42.349,42.379,42.207,42.2219,32200.0
2012-03-29 09:45:00,56.45,56.75,56.43,56.63,58600.0,42.2144,42.4388,42.1995,42.349,58600.0
2012-03-29 09:50:00,56.64,56.7,56.54,56.59,66500.0,42.3565,42.4014,42.2817,42.3191,66500.0
2012-03-29 09:55:00,56.59,56.63,56.38,56.54,38700.0,42.3191,42.349,42.1621,42.2817,38700.0
2012-03-29 10:00:00,56.53,56.72,56.46,56.72,26400.0,42.2743,42.4163,42.2219,42.4163,26400.0
2012-03-29 10:05:00,56.74,56.74,56.58,56.62,15600.0,42.4313,42.4313,42.3116,42.3416,15600.0
2012-03-29 10:10:00,56.59,56.6,56.45,56.49,57300.0,42.3191,42.3266,42.2144,42.2443,57300.0
2012-03-29 10:15:00,56.5,56.51,56.33,56.37,17100.0,42.2518,42.2593,42.1247,42.1546,17100.0
2012-03-29 10:20:00,56.38,56.5,56.38,56.41,10300.0,42.1621,42.2518,42.1621,42.1845,10300.0
2012-03-29 10:25:00,56.41,56.43,56.29,56.29,7500.0,42.1845,42.1995,42.0948,42.0948,7500.0
2012-03-29 10:30:00,56.31,56.32,56.19,56.23,12000.0,42.1097,42.1172,42.02,42.0499,12000.0
2012-03-29 10:35:00,56.23,56.27,56.16,56.2,267900.0,42.0499,42.0798,41.9976,42.0275,267900.0
2012-03-29 10:40:00,56.2,56.27,56.19,56.27,18300.0,42.0275,42.0798,42.02,42.0798,18300.0
2012-03-29 10:45:00,56.25,56.32,56.22,56.3,13000.0,42.0649,42.1172,42.0424,42.1023,13000.0
2012-03-29 10:50:00,56.32,56.33,56.18,56.18,16800.0,42.1172,42.1247,42.0125,42.0125,16800.0
2012-03-29 10:55:00,56.17,56.18,56.02,56.18,24300.0,42.005,42.0125,41.8929,42.0125,24300.0
2012-03-29 11:00:00,56.18,56.18,56.04,56.17,16000.0,42.0125,42.0125,41.9078,42.005,16000.0
2012-03-29 11:05:00,56.18,56.18,56.04,56.08,18800.0,42.0125,42.0125,41.9078,41.9377,18800.0
2012-03-29 11:10:00,56.09,56.1,55.96,56.01,35000.0,41.9452,41.9527,41.848,41.8854,35000.0
2012-03-29 11:15:00,56.02,56.08,55.99,56.02,17400.0,41.8929,41.9377,41.8704,41.8929,17400.0
2012-03-29 11:20:00,56.02,56.08,56.02,56.02,15000.0,41.8929,41.9377,41.8929,41.8929,15000.0
2012-03-29 11:25:00,56.04,56.09,56.01,56.01,15500.0,41.9078,41.9452,41.8854,41.8854,15500.0
2012-03-29 11:30:00,56.01,56.1,56.0,56.08,19500.0,41.8854,41.9527,41.8779,41.9377,19500.0
2012-03-29 11:35:00,56.08,56.08,55.99,56.04,20100.0,41.9377,41.9377,41.8704,41.9078,20100.0
2012-03-29 11:40:00,56.04,56.13,56.04,56.05,9700.0,41.9078,41.9751,41.9078,41.9153,9700.0
2012-03-29 11:45:00,56.05,56.09,56.02,56.07,11700.0,41.9153,41.9452,41.8929,41.9303,11700.0
2012-03-29 11:50:00,56.06,56.06,56.0,56.0,21000.0,41.9228,41.9228,41.8779,41.8779,21000.0
2012-03-29 11:55:00,56.01,56.07,56.0,56.07,22200.0,41.8854,41.9303,41.8779,41.9303,22200.0
2012-03-29 12:00:00,56.08,56.12,56.04,56.12,15700.0,41.9377,41.9677,41.9078,41.9677,15700.0
2012-03-29 12:05:00,56.13,56.2,56.12,56.12,7700.0,41.9751,42.0275,41.9677,41.9677,7700.0
2012-03-29 12:10:00,56.12,56.12,56.06,56.1,13000.0,41.9677,41.9677,41.9228,41.9527,13000.0
2012-03-29 12:15:00,56.12,56.21,56.09,56.2,66000.0,41.9677,42.035,41.9452,42.0275,66000.0
2012-03-29 12:20:00,56.2,56.22,56.12,56.14,13100.0,42.0275,42.0424,41.9677,41.9826,13100.0
2012-03-29 12:25:00,56.13,56.13,56.05,56.06,25800.0,41.9751,41.9751,41.9153,41.9228,25800.0
2012-03-29 12:30:00,56.06,56.11,56.0,56.04,5900.0,41.9228,41.9602,41.8779,41.9078,5900.0
2012-03-29 12:35:00,56.03,56.21,56.0,56.14,23300.0,41.9003,42.035,41.8779,41.9826,23300.0
2012-03-29 12:40:00,56.14,56.2,56.09,56.2,6800.0,41.9826,42.0275,41.9452,42.0275,6800.0
2012-03-29 12:45:00,56.2,56.23,56.16,56.22,11400.0,42.0275,42.0499,41.9976,42.0424,11400.0
2012-03-29 12:50:00,56.21,56.3,56.19,56.19,39300.0,42.035,42.1023,42.02,42.02,39300.0
2012-03-29 12:55:00,56.19,56.23,56.18,56.19,9000.0,42.02,42.0499,42.0125,42.02,9000.0
2012-03-29 13:00:00,56.18,56.18,56.11,56.12,7800.0,42.0125,42.0125,41.9602,41.9677,7800.0
2012-03-29 13:05:00,56.1,56.1,56.04,56.04,5500.0,41.9527,41.9527,41.9078,41.9078,5500.0
2012-03-29 13:10:00,56.05,56.1,56.0,56.1,9300.0,41.9153,41.9527,41.8779,41.9527,9300.0
2012-03-29 13:15:00,56.1,56.12,56.05,56.07,5600.0,41.9527,41.9677,41.9153,41.9303,5600.0
2012-03-29 13:20:00,56.08,56.13,56.07,56.12,25000.0,41.9377,41.9751,41.9303,41.9677,25000.0
2012-03-29 13:25:00,56.12,56.12,56.09,56.1,4500.0,41.9677,41.9677,41.9452,41.9527,4500.0
2012-03-29 13:30:00,56.11,56.11,56.05,56.05,5200.0,41.9602,41.9602,41.9153,41.9153,5200.0
2012-03-29 13:35:00,56.05,56.08,56.04,56.08,3300.0,41.9153,41.9377,41.9078,41.9377,3300.0
2012-03-29 13:40:00,56.1,56.1,55.99,55.99,92600.0,41.9527,41.9527,41.8704,41.8704,92600.0
2012-03-29 13:45:00,55.98,55.99,55.92,55.95,21900.0,41.863,41.8704,41.8181,41.8405,21900.0
2012-03-29 13:50:00,55.95,56.03,55.93,55.96,23300.0,41.8405,41.9003,41.8256,41.848,23300.0
2012-03-29 13:55:00,55.96,56.03,55.93,55.93,11300.0,41.848,41.9003,41.8256,41.8256,11300.0
2012-03-29 14:00:00,55.93,56.06,55.92,55.99,9000.0,41.8256,41.9228,41.8181,41.8704,9000.0
2012-03-29 14:05:00,55.97,55.97,55.91,55.95,20100.0,41.8555,41.8555,41.8106,41.8405,20100.0
2012-03-29 14:10:00,55.95,56.06,55.94,56.02,12900.0,41.8405,41.9228,41.833,41.8929,12900.0
2012-03-29 14:15:00,56.01,56.12,55.97,56.11,8000.0,41.8854,41.9677,41.8555,41.9602,8000.0
2012-03-29 14:20:00,56.1,56.12,55.97,55.97,54100.0,41.9527,41.9677,41.8555,41.8555,54100.0
2012-03-29 14:25:00,55.97,56.01,55.92,55.93,42200.0,41.8555,41.8854,41.8181,41.8256,42200.0
2012-03-29 14:30:00,55.93,55.97,55.91,55.94,15300.0,41.8256,41.8555,41.8106,41.833,15300.0
2012-03-29 14:35:00,55.94,55.98,55.92,55.95,6400.0,41.833,41.863,41.8181,41.8405,6400.0
2012-03-29 14:40:00,55.95,56.01,55.91,56.01,9900.0,41.8405,41.8854,41.8106,41.8854,9900.0
2012-03-29 14:45:00,56.01,56.06,55.99,56.06,15200.0,41.8854,41.9228,41.8704,41.9228,15200.0
2012-03-29 14:50:00,56.06,56.16,56.0,56.15,46900.0,41.9228,41.9976,41.8779,41.9901,46900.0
2012-03-29 14:55:00,56.16,56.18,56.12,56.13,11100.0,41.9976,42.0125,41.9677,41.9751,11100.0
2012-03-29 15:00:00,56.1,56.18,56.09,56.17,13400.0,41.9527,42.0125,41.9452,42.005,13400.0
2012-03-29 15:05:00,56.17,56.25,56.17,56.2,39100.0,42.005,42.0649,42.005,42.0275,39100.0
2012-03-29 15:10:00,56.19,56.36,56.19,56.29,128500.0,42.02,42.1471,42.02,42.0948,128500.0
2012-03-29 15:15:00,56.29,56.37,56.28,56.37,12300.0,42.0948,42.1546,42.0873,42.1546,12300.0
2012-03-29 15:20:00,56.37,56.4,56.31,56.34,21600.0,42.1546,42.177,42.1097,42.1322,21600.0
2012-03-29 15:25:00,56.34,56.36,56.26,56.29,14800.0,42.1322,42.1471,42.0723,42.0948,14800.0
2012-03-29 15:30:00,56.3,56.3,56.22,56.29,61100.0,42.1023,42.1023,42.0424,42.0948,61100.0
2012-03-29 15:35:00,56.3,56.36,56.27,56.3,31400.0,42.1023,42.1471,42.0798,42.1023,31400.0
2012-03-29 15:40:00,56.32,56.42,56.28,56.37,92500.0,42.1172,42.192,42.0873,42.1546,92500.0
2012-03-29 15:45:00,56.38,56.42,56.32,56.36,36200.0,42.1621,42.192,42.1172,42.1471,36200.0
2012-03-29 15:50:00,56.36,56.47,56.36,56.46,30100.0,42.1471,42.2294,42.1471,42.2219,30100.0
2012-03-29 15:55:00,56.46,56.51,56.38,56.44,81100.0,42.2219,42.2593,42.1621,42.207,81100.0
2012-03-30 09:30:00,56.42,56.99,56.42,56.8,17300.0,42.192,42.6183,42.192,42.4762,17300.0
2012-03-30 09:35:00,56.8,56.84,56.68,56.75,4200.0,42.4762,42.5061,42.3864,42.4388,4200.0
2012-03-30 09:40:00,56.8,56.8,56.61,56.66,4200.0,42.4762,42.4762,42.3341,42.3715,4200.0
2012-03-30 09:45:00,56.65,56.66,56.52,56.61,10600.0,42.364,42.3715,42.2668,42.3341,10600.0
2012-03-30 09:50:00,56.63,56.76,56.57,56.74,9700.0,42.349,42.4463,42.3042,42.4313,9700.0
2012-03-30 09:55:00,56.69,56.85,56.63,56.77,37600.0,42.3939,42.5136,42.349,42.4537,37600.0
2012-03-30 10:00:00,56.75,56.85,56.74,56.78,53300.0,42.4388,42.5136,42.4313,42.4612,53300.0
2012-03-30 10:05:00,56.81,56.89,56.75,56.8,6300.0,42.4836,42.5435,42.4388,42.4762,6300.0
2012-03-30 10:10:00,56.78,56.83,56.74,56.78,9300.0,42.4612,42.4986,42.4313,42.4612,9300.0
2012-03-30 10:15:00,56.78,56.79,56.68,56.68,11500.0,42.4612,42.4687,42.3864,42.3864,11500.0
2012-03-30 10:20:00,56.68,56.68,56.56,56.64,10700.0,42.3864,42.3864,42.2967,42.3565,10700.0
2012-03-30 10:25:00,56.64,56.74,56.53,56.74,15900.0,42.3565,42.4313,42.2743,42.4313,15900.0
2012-03-30 10:30:00,56.74,56.82,56.71,56.74,22700.0,42.4313,42.4911,42.4089,42.4313,22700.0
2012-03-30 10:35:00,56.75,56.75,56.63,56.66,21800.0,42.4388,42.4388,42.349,42.3715,21800.0
2012-03-30 10:40:00,56.66,56.76,56.62,56.76,12000.0,42.3715,42.4463,42.3416,42.4463,12000.0
2012-03-30 10:45:00,56.76,56.81,56.72,56.79,12300.0,42.4463,42.4836,42.4163,42.4687,12300.0
2012-03-30 10:50:00,56.79,56.79,56.71,56.74,8500.0,42.4687,42.4687,42.4089,42.4313,8500.0
2012-03-30 10:55:00,56.76,56.78,56.71,56.74,6300.0,42.4463,42.4612,42.4089,42.4313,6300.0
2012-03-30 11:00:00,56.74,56.85,56.73,56.84,11200.0,42.4313,42.5136,42.4238,42.5061,11200.0
2012-03-30 11:05:00,56.83,56.92,56.82,56.89,12600.0,42.4986,42.5659,42.4911,42.5435,12600.0
2012-03-30 11:10:00,56.89,57.15,56.89,57.1,24800.0,42.5435,42.7379,42.5435,42.7005,24800.0
2012-03-30 11:15:00,57.1,57.29,57.1,57.22,14600.0,42.7005,42.8426,42.7005,42.7903,14600.0
2012-03-30 11:20:00,57.24,57.24,57.16,57.18,11600.0,42.8052,42.8052,42.7454,42.7603,11600.0
2012-03-30 11:25:00,57.19,57.22,57.16,57.21,8200.0,42.7678,42.7903,42.7454,42.7828,8200.0
2012-03-30 11:30:00,57.22,57.24,57.06,57.07,7700.0,42.7903,42.8052,42.6706,42.6781,7700.0
2012-03-30 11:35:00,57.07,57.13,57.06,57.06,7700.0,42.6781,42.7229,42.6706,42.6706,7700.0
2012-03-30 11:40:00,57.06,57.06,57.01,57.06,7100.0,42.6706,42.6706,42.6332,42.6706,7100.0
2012-03-30 11:45:00,57.05,57.11,57.04,57.11,9600.0,42.6631,42.708,42.6556,42.708,9600.0
2012-03-30 11:50:00,57.1,57.21,57.09,57.13,9700.0,42.7005,42.7828,42.693,42.7229,9700.0
2012-03-30 11:55:00,57.14,57.2,57.13,57.2,11500.0,42.7304,42.7753,42.7229,42.7753,11500.0
2012-03-30 12:00:00,57.18,57.2,57.12,57.14,12200.0,42.7603,42.7753,42.7155,42.7304,12200.0
2012-03-30 12:05:00,57.14,57.19,57.14,57.14,6300.0,42.7304,42.7678,42.7304,42.7304,6300.0
2012-03-30 12:10:00,57.14,57.14,57.06,57.09,11200.0,42.7304,42.7304,42.6706,42.693,11200.0
2012-03-30 12:15:00,57.09,57.13,57.08,57.09,7200.0,42.693,42.7229,42.6856,42.693,7200.0
2012-03-30 12:20:00,57.08,57.17,57.07,57.13,6100.0,42.6856,42.7529,42.6781,42.7229,6100.0
2012-03-30 12:25:00,57.13,57.15,57.1,57.15,8000.0,42.7229,42.7379,42.7005,42.7379,8000.0
2012-03-30 12:30:00,57.15,57.16,57.05,57.09,8300.0,42.7379,42.7454,42.6631,42.693,8300.0
2012-03-30 12:35:00,57.08,57.15,57.08,57.15,11500.0,42.6856,42.7379,42.6856,42.7379,11500.0
2012-03-30 12:40:00,57.16,57.19,57.15,57.16,23400.0,42.7454,42.7678,42.7379,42.7454,23400.0
2012-03-30 12:45:00,57.17,57.19,57.13,57.18,9700.0,42.7529,42.7678,42.7229,42.7603,9700.0
2012-03-30 12:50:00,57.19,57.25,57.19,57.23,8400.0,42.7678,42.8127,42.7678,42.7977,8400.0
2012-03-30 12:55:00,57.22,57.25,57.19,57.19,10200.0,42.7903,42.8127,42.7678,42.7678,10200.0
2012-03-30 13:00:00,57.17,57.21,57.16,57.18,11600.0,42.7529,42.7828,42.7454,42.7603,11600.0
2012-03-30 13:05:00,57.19,57.25,57.17,57.21,9500.0,42.7678,42.8127,42.7529,42.7828,9500.0
2012-03-30 13:10:00,57.21,57.23,57.17,57.23,8200.0,42.7828,42.7977,42.7529,42.7977,8200.0
2012-03-30 13:15:00,57.25,57.3,57.25,57.28,11600.0,42.8127,42.8501,42.8127,42.8351,11600.0
2012-03-30 13:20:00,57.29,57.37,57.28,57.32,45800.0,42.8426,42.9024,42.8351,42.865,45800.0
2012-03-30 13:25:00,57.32,57.33,57.27,57.3,9800.0,42.865,42.8725,42.8276,42.8501,9800.0
2012-03-30 13:30:00,57.31,57.32,57.28,57.3,7600.0,42.8576,42.865,42.8351,42.8501,7600.0
2012-03-30 13:35:00,57.3,57.35,57.3,57.33,8800.0,42.8501,42.8875,42.8501,42.8725,8800.0
2012-03-30 13:40:00,57.34,57.37,57.3,57.36,8500.0,42.88,42.9024,42.8501,42.8949,8500.0
2012-03-30 13:45:00,57.36,57.37,57.32,57.34,10800.0,42.8949,42.9024,42.865,42.88,10800.0
2012-03-30 13:50:00,57.34,57.37,57.32,57.33,13900.0,42.88,42.9024,42.865,42.8725,13900.0
2012-03-30 13:55:00,57.33,57.36,57.3,57.35,10300.0,42.8725,42.8949,42.8501,42.8875,10300.0
2012-03-30 14:00:00,57.35,57.42,57.33,57.42,8500.0,42.8875,42.9398,42.8725,42.9398,8500.0
2012-03-30 14:05:00,57.4,57.43,57.36,57.4,11000.0,42.9249,42.9473,42.8949,42.9249,11000.0
2012-03-30 14:10:00,57.41,57.44,57.4,57.44,8000.0,42.9323,42.9548,42.9249,42.9548,8000.0
2012-03-30 14:15:00,57.44,57.45,57.42,57.44,12500.0,42.9548,42.9623,42.9398,42.9548,12500.0
2012-03-30 14:20:00,57.45,57.48,57.44,57.47,10100.0,42.9623,42.9847,42.9548,42.9772,10100.0
2012-03-30 14:25:00,57.47,57.52,57.45,57.45,22200.0,42.9772,43.0146,42.9623,42.9623,22200.0
2012-03-30 14:30:00,57.44,57.46,57.35,57.37,15900.0,42.9548,42.9697,42.8875,42.9024,15900.0
2012-03-30 14:35:00,57.36,57.36,57.3,57.3,7100.0,42.8949,42.8949,42.8501,42.8501,7100.0
2012-03-30 14:40:00,57.31,57.41,57.3,57.39,11200.0,42.8576,42.9323,42.8501,42.9174,11200.0
2012-03-30 14:45:00,57.38,57.4,57.36,57.36,10100.0,42.9099,42.9249,42.8949,42.8949,10100.0
2012-03-30 14:50:00,57.37,57.37,57.33,57.35,14200.0,42.9024,42.9024,42.8725,42.8875,14200.0
2012-03-30 14:55:00,57.35,57.4,57.26,57.26,21700.0,42.8875,42.9249,42.8202,42.8202,21700.0
2012-03-30 15:00:00,57.26,57.34,57.26,57.33,15300.0,42.8202,42.88,42.8202,42.8725,15300.0
2012-03-30 15:05:00,57.33,57.34,57.26,57.34,15900.0,42.8725,42.88,42.8202,42.88,15900.0
2012-03-30 15:10:00,57.35,57.37,57.3,57.35,18800.0,42.8875,42.9024,42.8501,42.8875,18800.0
2012-03-30 15:15:00,57.35,57.43,57.35,57.43,16000.0,42.8875,42.9473,42.8875,42.9473,16000.0
2012-03-30 15:20:00,57.43,57.43,57.38,57.38,13200.0,42.9473,42.9473,42.9099,42.9099,13200.0
2012-03-30 15:25:00,57.38,57.4,57.33,57.36,16200.0,42.9099,42.9249,42.8725,42.8949,16200.0
2012-03-30 15:30:00,57.35,57.46,57.32,57.46,25700.0,42.8875,42.9697,42.865,42.9697,25700.0
2012-03-30 15:35:00,57.46,57.46,57.29,57.29,26900.0,42.9697,42.9697,42.8426,42.8426,26900.0
2012-03-30 15:40:00,57.3,57.31,57.22,57.26,48200.0,42.8501,42.8576,42.7903,42.8202,48200.0
2012-03-30 15:45:00,57.26,57.27,57.15,57.15,71100.0,42.8202,42.8276,42.7379,42.7379,71100.0
2012-03-30 15:50:00,57.15,57.26,57.13,57.15,56200.0,42.7379,42.8202,42.7229,42.7379,56200.0
2012-03-30 15:55:00,57.17,57.2,57.11,57.13,111000.0,42.7529,42.7753,42.708,42.7229,111000.0
2012-04-02 09:30:00,57.18,57.57,57.16,57.25,50700.0,42.7603,43.052,42.7454,42.8127,50700.0
2012-04-02 09:35:00,57.19,57.27,57.1,57.12,8900.0,42.7678,42.8276,42.7005,42.7155,8900.0
2012-04-02 09:40:00,57.08,57.38,57.08,57.28,10700.0,42.6856,42.9099,42.6856,42.8351,10700.0
2012-04-02 09:45:00,57.28,57.39,57.22,57.24,15500.0,42.8351,42.9174,42.7903,42.8052,15500.0
2012-04-02 09:50:00,57.25,57.33,57.18,57.18,14300.0,42.8127,42.8725,42.7603,42.7603,14300.0
2012-04-02 09:55:00,57.17,57.29,57.11,57.25,20100.0,42.7529,42.8426,42.708,42.8127,20100.0
2012-04-02 10:00:00,57.27,57.36,57.17,57.27,38800.0,42.8276,42.8949,42.7529,42.8276,38800.0
2012-04-02 10:05:00,57.27,57.46,57.26,57.3,29500.0,42.8276,42.9697,42.8202,42.8501,29500.0
2012-04-02 10:10:00,57.31,57.38,57.28,57.37,19300.0,42.8576,42.9099,42.8351,42.9024,19300.0
2012-04-02 10:15:00,57.37,57.48,57.37,57.39,16300.0,42.9024,42.9847,42.9024,42.9174,16300.0
2012-04-02 10:20:00,57.39,57.41,57.25,57.26,12400.0,42.9174,42.9323,42.8127,42.8202,12400.0
2012-04-02 10:25:00,57.26,57.31,57.22,57.22,16800.0,42.8202,42.8576,42.7903,42.7903,16800.0
2012-04-02 10:30:00,57.22,57.25,57.18,57.18,9800.0,42.7903,42.8127,42.7603,42.7603,9800.0
2012-04-02 10:35:00,57.19,57.23,57.15,57.2,10400.0,42.7678,42.7977,42.7379,42.7753,10400.0
2012-04-02 10:40:00,57.19,57.22,57.15,57.18,11500.0,42.7678,42.7903,42.7379,42.7603,11500.0
2012-04-02 10:45:00,57.18,57.23,57.17,57.2,34400.0,42.7603,42.7977,42.7529,42.7753,34400.0
2012-04-02 10:50:00,57.21,57.22,57.16,57.19,17100.0,42.7828,42.7903,42.7454,42.7678,17100.0
2012-04-02 10:55:00,57.2,57.21,57.15,57.18,22200.0,42.7753,42.7828,42.7379,42.7603,22200.0
2012-04-02 11:00:00,57.19,57.32,57.16,57.21,15300.0,42.7678,42.865,42.7454,42.7828,15300.0
2012-04-02 11:05:00,57.21,57.39,57.21,57.39,17300.0,42.7828,42.9174,42.7828,42.9174,17300.0
2012-04-02 11:10:00,57.39,57.51,57.38,57.48,15600.0,42.9174,43.0071,42.9099,42.9847,15600.0
2012-04-02 11:15:00,57.47,57.52,57.37,57.42,21500.0,42.9772,43.0146,42.9024,42.9398,21500.0
2012-04-02 11:20:00,57.43,57.5,57.43,57.47,14900.0,42.9473,42.9996,42.9473,42.9772,14900.0
2012-04-02 11:25:00,57.47,57.58,57.47,57.51,18700.0,42.9772,43.0595,42.9772,43.0071,18700.0
2012-04-02 11:30:00,57.51,57.72,57.51,57.72,13200.0,43.0071,43.1642,43.0071,43.1642,13200.0
2012-04-02 11:35:00,57.73,57.74,57.6,57.6,11600.0,43.1716,43.1791,43.0744,43.0744,11600.0
2012-04-02 11:40:00,57.59,57.65,57.57,57.59,14500.0,43.0669,43.1118,43.052,43.0669,14500.0
2012-04-02 11:45:00,57.59,57.7,57.59,57.64,19200.0,43.0669,43.1492,43.0669,43.1043,19200.0
2012-04-02 11:50:00,57.64,57.66,57.59,57.65,18900.0,43.1043,43.1193,43.0669,43.1118,18900.0
2012-04-02 11:55:00,57.65,57.7,57.64,57.66,22000.0,43.1118,43.1492,43.1043,43.1193,22000.0
2012-04-02 12:00:00,57.67,57.7,57.65,57.65,19900.0,43.1268,43.1492,43.1118,43.1118,19900.0
2012-04-02 12:05:00,57.67,57.85,57.67,57.76,15200.0,43.1268,43.2614,43.1268,43.1941,15200.0
2012-04-02 12:10:00,57.74,57.74,57.69,57.73,15400.0,43.1791,43.1791,43.1417,43.1716,15400.0
2012-04-02 12:15:00,57.72,57.75,57.67,57.73,15200.0,43.1642,43.1866,43.1268,43.1716,15200.0
2012-04-02 12:20:00,57.73,57.77,57.7,57.76,14500.0,43.1716,43.2016,43.1492,43.1941,14500.0
2012-04-02 12:25:00,57.77,57.88,57.77,57.77,19100.0,43.2016,43.2838,43.2016,43.2016,19100.0
2012-04-02 12:30:00,57.77,57.77,57.7,57.74,10700.0,43.2016,43.2016,43.1492,43.1791,10700.0
2012-04-02 12:35:00,57.74,57.75,57.65,57.69,20300.0,43.1791,43.1866,43.1118,43.1417,20300.0
2012-04-02 12:40:00,57.68,57.71,57.67,57.67,6800.0,43.1342,43.1567,43.1268,43.1268,6800.0
2012-04-02 12:45:00,57.67,57.72,57.65,57.65,24100.0,43.1268,43.1642,43.1118,43.1118,24100.0
2012-04-02 12:50:00,57.65,57.7,57.62,57.64,19200.0,43.1118,43.1492,43.0894,43.1043,19200.0
2012-04-02 12:55:00,57.63,57.66,57.61,57.64,12400.0,43.0969,43.1193,43.0819,43.1043,12400.0
2012-04-02 13:00:00,57.63,57.67,57.61,57.65,8000.0,43.0969,43.1268,43.0819,43.1118,8000.0
2012-04-02 13:05:00,57.65,57.75,57.65,57.75,15200.0,43.1118,43.1866,43.1118,43.1866,15200.0
2012-04-02 13:10:00,57.75,57.77,57.7,57.72,20100.0,43.1866,43.2016,43.1492,43.1642,20100.0
2012-04-02 13:15:00,57.72,57.74,57.65,57.65,6800.0,43.1642,43.1791,43.1118,43.1118,6800.0
2012-04-02 13:20:00,57.65,57.67,57.62,57.63,9600.0,43.1118,43.1268,43.0894,43.0969,9600.0
2012-04-02 13:25:00,57.62,57.64,57.57,57.63,12000.0,43.0894,43.1043,43.052,43.0969,12000.0
2012-04-02 13:30:00,57.64,57.73,57.64,57.68,9000.0,43.1043,43.1716,43.1043,43.1342,9000.0
2012-04-02 13:35:00,57.68,57.68,57.63,57.66,15200.0,43.1342,43.1342,43.0969,43.1193,15200.0
2012-04-02 13:40:00,57.64,57.64,57.58,57.6,11000.0,43.1043,43.1043,43.0595,43.0744,11000.0
2012-04-02 13:45:00,57.6,57.67,57.59,57.63,15600.0,43.0744,43.1268,43.0669,43.0969,15600.0
2012-04-02 13:50:00,57.64,57.69,57.62,57.65,10800.0,43.1043,43.1417,43.0894,43.1118,10800.0
2012-04-02 13:55:00,57.66,57.66,57.6,57.6,10500.0,43.1193,43.1193,43.0744,43.0744,10500.0
2012-04-02 14:00:00,57.6,57.64,57.58,57.64,18200.0,43.0744,43.1043,43.0595,43.1043,18200.0
2012-04-02 14:05:00,57.64,57.69,57.61,57.69,10900.0,43.1043,43.1417,43.0819,43.1417,10900.0
2012-04-02 14:10:00,57.67,57.68,57.64,57.68,12200.0,43.1268,43.1342,43.1043,43.1342,12200.0
2012-04-02 14:15:00,57.69,57.73,57.66,57.72,25500.0,43.1417,43.1716,43.1193,43.1642,25500.0
2012-04-02 14:20:00,57.73,57.75,57.69,57.7,11300.0,43.1716,43.1866,43.1417,43.1492,11300.0
2012-04-02 14:25:00,57.7,57.71,57.64,57.7,13900.0,43.1492,43.1567,43.1043,43.1492,13900.0
2012-04-02 14:30:00,57.7,57.76,57.7,57.73,9800.0,43.1492,43.1941,43.1492,43.1716,9800.0
2012-04-02 14:35:00,57.72,57.79,57.71,57.72,14800.0,43.1642,43.2165,43.1567,43.1642,14800.0
2012-04-02 14:40:00,57.72,57.77,57.71,57.74,7900.0,43.1642,43.2016,43.1567,43.1791,7900.0
2012-04-02 14:45:00,57.75,57.83,57.75,57.82,16000.0,43.1866,43.2464,43.1866,43.2389,16000.0
2012-04-02 14:50:00,57.83,57.85,57.78,57.84,11300.0,43.2464,43.2614,43.209,43.2539,11300.0
2012-04-02 14:55:00,57.84,57.94,57.84,57.89,11600.0,43.2539,43.3287,43.2539,43.2913,11600.0
2012-04-02 15:00:00,57.89,57.93,57.88,57.9,15500.0,43.2913,43.3212,43.2838,43.2988,15500.0
2012-04-02 15:05:00,57.91,57.93,57.88,57.89,17000.0,43.3062,43.3212,43.2838,43.2913,17000.0
2012-04-02 15:10:00,57.89,57.92,57.87,57.9,11700.0,43.2913,43.3137,43.2763,43.2988,11700.0
2012-04-02 15:15:00,57.9,57.93,57.9,57.91,15400.0,43.2988,43.3212,43.2988,43.3062,15400.0
2012-04-02 15:20:00,57.91,57.94,57.86,57.87,18600.0,43.3062,43.3287,43.2689,43.2763,18600.0
2012-04-02 15:25:00,57.88,57.88,57.78,57.79,20000.0,43.2838,43.2838,43.209,43.2165,20000.0
2012-04-02 15:30:00,57.78,57.8,57.74,57.79,20900.0,43.209,43.224,43.1791,43.2165,20900.0
2012-04-02 15:35:00,57.79,57.8,57.71,57.72,23900.0,43.2165,43.224,43.1567,43.1642,23900.0
2012-04-02 15:40:00,57.71,57.75,57.66,57.73,24000.0,43.1567,43.1866,43.1193,43.1716,24000.0
2012-04-02 15:45:00,57.74,57.79,57.61,57.61,40100.0,43.1791,43.2165,43.0819,43.0819,40100.0
2012-04-02 15:50:00,57.62,57.75,57.62,57.7,44000.0,43.0894,43.1866,43.0894,43.1492,44000.0
2012-04-02 15:55:00,57.7,57.76,57.67,57.76,107400.0,43.1492,43.1941,43.1268,43.1941,107400.0
2012-04-03 09:30:00,57.47,57.56,57.31,57.38,16400.0,42.9772,43.0445,42.8576,42.9099,16400.0
2012-04-03 09:35:00,57.37,57.58,57.37,57.48,34900.0,42.9024,43.0595,42.9024,42.9847,34900.0
2012-04-03 09:40:00,57.5,57.5,57.22,57.27,22100.0,42.9996,42.9996,42.7903,42.8276,22100.0
2012-04-03 09:45:00,57.24,57.24,57.0,57.14,11200.0,42.8052,42.8052,42.6257,42.7304,11200.0
2012-04-03 09:50:00,57.12,57.25,57.1,57.17,8600.0,42.7155,42.8127,42.7005,42.7529,8600.0
2012-04-03 09:55:00,57.15,57.31,57.07,57.22,15100.0,42.7379,42.8576,42.6781,42.7903,15100.0
2012-04-03 10:00:00,57.23,57.26,57.08,57.22,12200.0,42.7977,42.8202,42.6856,42.7903,12200.0
2012-04-03 10:05:00,57.25,57.37,57.24,57.37,11800.0,42.8127,42.9024,42.8052,42.9024,11800.0
2012-04-03 10:10:00,57.36,57.37,57.24,57.26,8300.0,42.8949,42.9024,42.8052,42.8202,8300.0
2012-04-03 10:15:00,57.25,57.25,57.05,57.09,17100.0,42.8127,42.8127,42.6631,42.693,17100.0
2012-04-03 10:20:00,57.08,57.23,57.08,57.23,7100.0,42.6856,42.7977,42.6856,42.7977,7100.0
2012-04-03 10:25:00,57.22,57.25,57.15,57.25,7300.0,42.7903,42.8127,42.7379,42.8127,7300.0
2012-04-03 10:30:00,57.27,57.36,57.26,57.32,7100.0,42.8276,42.8949,42.8202,42.865,7100.0
2012-04-03 10:35:00,57.31,57.34,57.26,57.28,5200.0,42.8576,42.88,42.8202,42.8351,5200.0
2012-04-03 10:40:00,57.28,57.38,57.27,57.31,17400.0,42.8351,42.9099,42.8276,42.8576,17400.0
2012-04-03 10:45:00,57.32,57.4,57.29,57.3,10900.0,42.865,42.9249,42.8426,42.8501,10900.0
2012-04-03 10:50:00,57.29,57.32,57.27,57.31,6300.0,42.8426,42.865,42.8276,42.8576,6300.0
2012-04-03 10:55:00,57.32,57.37,57.3,57.35,7400.0,42.865,42.9024,42.8501,42.8875,7400.0
2012-04-03 11:00:00,57.36,57.4,57.29,57.35,6300.0,42.8949,42.9249,42.8426,42.8875,6300.0
2012-04-03 11:05:00,57.38,57.42,57.29,57.29,5500.0,42.9099,42.9398,42.8426,42.8426,5500.0
2012-04-03 11:10:00,57.27,57.34,57.23,57.3,6700.0,42.8276,42.88,42.7977,42.8501,6700.0
2012-04-03 11:15:00,57.3,57.31,57.18,57.24,6200.0,42.8501,42.8576,42.7603,42.8052,6200.0
2012-04-03 11:20:00,57.27,57.32,57.26,57.32,6000.0,42.8276,42.865,42.8202,42.865,6000.0
2012-04-03 11:25:00,57.35,57.35,57.21,57.23,7000.0,42.8875,42.8875,42.7828,42.7977,7000.0
2012-04-03 11:30:00,57.22,57.26,57.14,57.23,9800.0,42.7903,42.8202,42.7304,42.7977,9800.0
2012-04-03 11:35:00,57.23,57.24,57.09,57.11,6500.0,42.7977,42.8052,42.693,42.708,6500.0
2012-04-03 11:40:00,57.12,57.17,57.12,57.14,9300.0,42.7155,42.7529,42.7155,42.7304,9300.0
2012-04-03 11:45:00,57.12,57.12,57.07,57.1,12000.0,42.7155,42.7155,42.6781,42.7005,12000.0
2012-04-03 11:50:00,57.1,57.11,57.07,57.07,4900.0,42.7005,42.708,42.6781,42.6781,4900.0
2012-04-03 11:55:00,57.06,57.07,57.02,57.02,7500.0,42.6706,42.6781,42.6407,42.6407,7500.0
2012-04-03 12:00:00,57.02,57.03,56.98,56.98,11700.0,42.6407,42.6482,42.6108,42.6108,11700.0
2012-04-03 12:05:00,56.98,56.99,56.93,56.95,8100.0,42.6108,42.6183,42.5734,42.5883,8100.0
2012-04-03 12:10:00,56.96,56.96,56.87,56.94,8100.0,42.5958,42.5958,42.5285,42.5809,8100.0
2012-04-03 12:15:00,56.94,57.0,56.92,56.96,4400.0,42.5809,42.6257,42.5659,42.5958,4400.0
2012-04-03 12:20:00,56.96,57.0,56.94,56.98,3400.0,42.5958,42.6257,42.5809,42.6108,3400.0
2012-04-03 12:25:00,56.98,57.0,56.97,56.99,5400.0,42.6108,42.6257,42.6033,42.6183,5400.0
2012-04-03 12:30:00,57.0,57.01,56.94,56.94,3700.0,42.6257,42.6332,42.5809,42.5809,3700.0
2012-04-03 12:35:00,56.94,56.97,56.93,56.97,4700.0,42.5809,42.6033,42.5734,42.6033,4700.0
2012-04-03 12:40:00,56.95,57.07,56.95,57.06,4800.0,42.5883,42.6781,42.5883,42.6706,4800.0
2012-04-03 12:45:00,57.06,57.07,57.04,57.04,4500.0,42.6706,42.6781,42.6556,42.6556,4500.0
2012-04-03 12:50:00,57.06,57.08,57.03,57.03,4600.0,42.6706,42.6856,42.6482,42.6482,4600.0
2012-04-03 12:55:00,57.03,57.09,57.01,57.04,12200.0,42.6482,42.693,42.6332,42.6556,12200.0
2012-04-03 13:00:00,57.04,57.06,57.03,57.04,5300.0,42.6556,42.6706,42.6482,42.6556,5300.0
2012-04-03 13:05:00,57.04,57.07,57.03,57.06,3900.0,42.6556,42.6781,42.6482,42.6706,3900.0
2012-04-03 13:10:00,57.06,57.08,57.02,57.07,7400.0,42.6706,42.6856,42.6407,42.6781,7400.0
2012-04-03 13:15:00,57.07,57.1,57.04,57.06,20200.0,42.6781,42.7005,42.6556,42.6706,20200.0
2012-04-03 13:20:00,57.07,57.09,57.04,57.05,8300.0,42.6781,42.693,42.6556,42.6631,8300.0
2012-04-03 13:25:00,57.06,57.06,57.01,57.03,5500.0,42.6706,42.6706,42.6332,42.6482,5500.0
2012-04-03 13:30:00,57.03,57.04,57.0,57.04,7900.0,42.6482,42.6556,42.6257,42.6556,7900.0
2012-04-03 13:35:00,57.07,57.1,57.07,57.1,5400.0,42.6781,42.7005,42.6781,42.7005,5400.0
2012-04-03 13:40:00,57.09,57.12,57.06,57.09,8800.0,42.693,42.7155,42.6706,42.693,8800.0
2012-04-03 13:45:00,57.1,57.1,57.06,57.07,7400.0,42.7005,42.7005,42.6706,42.6781,7400.0
2012-04-03 13:50:00,57.06,57.21,57.05,57.21,8800.0,42.6706,42.7828,42.6631,42.7828,8800.0
2012-04-03 13:55:00,57.21,57.25,57.2,57.2,7400.0,42.7828,42.8127,42.7753,42.7753,7400.0
2012-04-03 14:00:00,57.21,57.21,56.83,56.83,45100.0,42.7828,42.7828,42.4986,42.4986,45100.0
2012-04-03 14:05:00,56.82,56.92,56.79,56.85,8500.0,42.4911,42.5659,42.4687,42.5136,8500.0
2012-04-03 14:10:00,56.84,56.89,56.69,56.84,13400.0,42.5061,42.5435,42.3939,42.5061,13400.0
2012-04-03 14:15:00,56.81,56.91,56.77,56.91,8100.0,42.4836,42.5584,42.4537,42.5584,8100.0
2012-04-03 14:20:00,56.93,56.93,56.86,56.9,37200.0,42.5734,42.5734,42.521,42.5509,37200.0
2012-04-03 14:25:00,56.9,56.96,56.83,56.84,13700.0,42.5509,42.5958,42.4986,42.5061,13700.0
2012-04-03 14:30:00,56.82,56.9,56.78,56.89,13000.0,42.4911,42.5509,42.4612,42.5435,13000.0
2012-04-03 14:35:00,56.88,56.88,56.67,56.67,20600.0,42.536,42.536,42.379,42.379,20600.0
2012-04-03 14:40:00,56.67,56.81,56.66,56.76,24100.0,42.379,42.4836,42.3715,42.4463,24100.0
2012-04-03 14:45:00,56.75,56.75,56.65,56.69,19600.0,42.4388,42.4388,42.364,42.3939,19600.0
2012-04-03 14:50:00,56.71,56.76,56.67,56.7,31600.0,42.4089,42.4463,42.379,42.4014,31600.0
2012-04-03 14:55:00,56.71,56.75,56.66,56.68,20100.0,42.4089,42.4388,42.3715,42.3864,20100.0
2012-04-03 15:00:00,56.71,56.86,56.68,56.85,23200.0,42.4089,42.521,42.3864,42.5136,23200.0
2012-04-03 15:05:00,56.85,56.97,56.82,56.93,20500.0,42.5136,42.6033,42.4911,42.5734,20500.0
2012-04-03 15:10:00,56.92,56.95,56.77,56.79,39200.0,42.5659,42.5883,42.4537,42.4687,39200.0
2012-04-03 15:15:00,56.8,56.87,56.77,56.79,51500.0,42.4762,42.5285,42.4537,42.4687,51500.0
2012-04-03 15:20:00,56.8,56.88,56.71,56.88,22100.0,42.4762,42.536,42.4089,42.536,22100.0
2012-04-03 15:25:00,56.87,56.87,56.72,56.74,19800.0,42.5285,42.5285,42.4163,42.4313,19800.0
2012-04-03 15:30:00,56.73,56.83,56.72,56.79,30900.0,42.4238,42.4986,42.4163,42.4687,30900.0
2012-04-03 15:35:00,56.78,56.92,56.75,56.83,35300.0,42.4612,42.5659,42.4388,42.4986,35300.0
2012-04-03 15:40:00,56.84,56.93,56.83,56.9,18500.0,42.5061,42.5734,42.4986,42.5509,18500.0
2012-04-03 15:45:00,56.91,57.04,56.91,57.0,48600.0,42.5584,42.6556,42.5584,42.6257,48600.0
2012-04-03 15:50:00,57.0,57.03,56.97,57.03,47100.0,42.6257,42.6482,42.6033,42.6482,47100.0
2012-04-03 15:55:00,57.01,57.06,56.96,56.98,87100.0,42.6332,42.6706,42.5958,42.6108,87100.0
2012-04-04 09:30:00,56.3,56.31,56.15,56.17,24200.0,42.1023,42.1097,41.9901,42.005,24200.0
2012-04-04 09:35:00,56.17,56.49,56.17,56.49,13400.0,42.005,42.2443,42.005,42.2443,13400.0
2012-04-04 09:40:00,56.47,56.71,56.43,56.69,10900.0,42.2294,42.4089,42.1995,42.3939,10900.0
2012-04-04 09:45:00,56.7,56.71,56.49,56.53,16600.0,42.4014,42.4089,42.2443,42.2743,16600.0
2012-04-04 09:50:00,56.53,56.65,56.45,56.64,7400.0,42.2743,42.364,42.2144,42.3565,7400.0
2012-04-04 09:55:00,56.63,56.68,56.57,56.57,6600.0,42.349,42.3864,42.3042,42.3042,6600.0
2012-04-04 10:00:00,56.56,56.61,56.47,56.55,15300.0,42.2967,42.3341,42.2294,42.2892,15300.0
2012-04-04 10:05:00,56.55,56.56,56.36,56.36,13500.0,42.2892,42.2967,42.1471,42.1471,13500.0
2012-04-04 10:10:00,56.37,56.4,56.3,56.38,35300.0,42.1546,42.177,42.1023,42.1621,35300.0
2012-04-04 10:15:00,56.37,56.39,56.32,56.36,16800.0,42.1546,42.1696,42.1172,42.1471,16800.0
2012-04-04 10:20:00,56.35,56.4,56.34,56.36,14200.0,42.1396,42.177,42.1322,42.1471,14200.0
2012-04-04 10:25:00,56.35,56.35,56.26,56.29,18700.0,42.1396,42.1396,42.0723,42.0948,18700.0
2012-04-04 10:30:00,56.26,56.27,56.21,56.23,10600.0,42.0723,42.0798,42.035,42.0499,10600.0
2012-04-04 10:35:00,56.23,56.26,56.18,56.19,62100.0,42.0499,42.0723,42.0125,42.02,62100.0
2012-04-04 10:40:00,56.19,56.2,56.0,56.03,48100.0,42.02,42.0275,41.8779,41.9003,48100.0
2012-04-04 10:45:00,56.04,56.09,55.92,56.08,15700.0,41.9078,41.9452,41.8181,41.9377,15700.0
2012-04-04 10:50:00,56.08,56.08,55.92,56.0,15600.0,41.9377,41.9377,41.8181,41.8779,15600.0
2012-04-04 10:55:00,56.01,56.02,55.92,55.94,11300.0,41.8854,41.8929,41.8181,41.833,11300.0
2012-04-04 11:00:00,55.94,56.14,55.94,56.1,10400.0,41.833,41.9826,41.833,41.9527,10400.0
2012-04-04 11:05:00,56.09,56.16,56.03,56.16,11900.0,41.9452,41.9976,41.9003,41.9976,11900.0
2012-04-04 11:10:00,56.15,56.15,56.06,56.1,7100.0,41.9901,41.9901,41.9228,41.9527,7100.0
2012-04-04 11:15:00,56.1,56.15,56.07,56.14,7300.0,41.9527,41.9901,41.9303,41.9826,7300.0
2012-04-04 11:20:00,56.13,56.15,56.06,56.15,9200.0,41.9751,41.9901,41.9228,41.9901,9200.0
2012-04-04 11:25:00,56.14,56.14,56.01,56.01,8500.0,41.9826,41.9826,41.8854,41.8854,8500.0
2012-04-04 11:30:00,56.01,56.11,56.01,56.09,16300.0,41.8854,41.9602,41.8854,41.9452,16300.0
2012-04-04 11:35:00,56.07,56.24,56.07,56.21,9800.0,41.9303,42.0574,41.9303,42.035,9800.0
2012-04-04 11:40:00,56.2,56.25,56.18,56.24,10400.0,42.0275,42.0649,42.0125,42.0574,10400.0
2012-04-04 11:45:00,56.23,56.26,56.18,56.25,9500.0,42.0499,42.0723,42.0125,42.0649,9500.0
2012-04-04 11:50:00,56.24,56.31,56.18,56.3,7000.0,42.0574,42.1097,42.0125,42.1023,7000.0
2012-04-04 11:55:00,56.31,56.33,56.26,56.26,7100.0,42.1097,42.1247,42.0723,42.0723,7100.0
2012-04-04 12:00:00,56.28,56.35,56.27,56.28,20600.0,42.0873,42.1396,42.0798,42.0873,20600.0
2012-04-04 12:05:00,56.28,56.33,56.26,56.31,21000.0,42.0873,42.1247,42.0723,42.1097,21000.0
2012-04-04 12:10:00,56.31,56.37,56.25,56.25,13400.0,42.1097,42.1546,42.0649,42.0649,13400.0
2012-04-04 12:15:00,56.26,56.26,56.19,56.23,6600.0,42.0723,42.0723,42.02,42.0499,6600.0
2012-04-04 12:20:00,56.21,56.22,56.17,56.19,7600.0,42.035,42.0424,42.005,42.02,7600.0
2012-04-04 12:25:00,56.19,56.25,56.16,56.2,10300.0,42.02,42.0649,41.9976,42.0275,10300.0
2012-04-04 12:30:00,56.18,56.21,56.15,56.21,8300.0,42.0125,42.035,41.9901,42.035,8300.0
2012-04-04 12:35:00,56.22,56.24,56.19,56.19,9300.0,42.0424,42.0574,42.02,42.02,9300.0
2012-04-04 12:40:00,56.21,56.25,56.17,56.21,4900.0,42.035,42.0649,42.005,42.035,4900.0
2012-04-04 12:45:00,56.19,56.21,56.17,56.18,7300.0,42.02,42.035,42.005,42.0125,7300.0
2012-04-04 12:50:00,56.19,56.25,56.19,56.22,6500.0,42.02,42.0649,42.02,42.0424,6500.0
2012-04-04 12:55:00,56.22,56.25,56.21,56.25,5900.0,42.0424,42.0649,42.035,42.0649,5900.0
2012-04-04 13:00:00,56.25,56.25,56.17,56.17,9600.0,42.0649,42.0649,42.005,42.005,9600.0
2012-04-04 13:05:00,56.17,56.21,56.14,56.15,4700.0,42.005,42.035,41.9826,41.9901,4700.0
2012-04-04 13:10:00,56.16,56.21,56.15,56.15,12800.0,41.9976,42.035,41.9901,41.9901,12800.0
2012-04-04 13:15:00,56.13,56.16,56.09,56.09,7300.0,41.9751,41.9976,41.9452,41.9452,7300.0
2012-04-04 13:20:00,56.09,56.12,56.06,56.12,8200.0,41.9452,41.9677,41.9228,41.9677,8200.0
2012-04-04 13:25:00,56.12,56.12,55.95,55.95,10500.0,41.9677,41.9677,41.8405,41.8405,10500.0
2012-04-04 13:30:00,55.95,56.07,55.94,56.07,7400.0,41.8405,41.9303,41.833,41.9303,7400.0
2012-04-04 13:35:00,56.07,56.08,56.01,56.02,8900.0,41.9303,41.9377,41.8854,41.8929,8900.0
2012-04-04 13:40:00,56.02,56.09,56.01,56.04,7900.0,41.8929,41.9452,41.8854,41.9078,7900.0
2012-04-04 13:45:00,56.05,56.11,56.05,56.11,5400.0,41.9153,41.9602,41.9153,41.9602,5400.0
2012-04-04 13:50:00,56.12,56.14,56.09,56.09,8500.0,41.9677,41.9826,41.9452,41.9452,8500.0
2012-04-04 13:55:00,56.1,56.17,56.1,56.13,9000.0,41.9527,42.005,41.9527,41.9751,9000.0
2012-04-04 14:00:00,56.12,56.14,56.07,56.07,5100.0,41.9677,41.9826,41.9303,41.9303,5100.0
2012-04-04 14:05:00,56.06,56.16,56.06,56.1,8200.0,41.9228,41.9976,41.9228,41.9527,8200.0
2012-04-04 14:10:00,56.11,56.19,56.11,56.19,6900.0,41.9602,42.02,41.9602,42.02,6900.0
2012-04-04 14:15:00,56.19,56.19,56.13,56.13,9800.0,42.02,42.02,41.9751,41.9751,9800.0
2012-04-04 14:20:00,56.11,56.12,56.03,56.03,5800.0,41.9602,41.9677,41.9003,41.9003,5800.0
2012-04-04 14:25:00,56.05,56.1,56.04,56.08,6700.0,41.9153,41.9527,41.9078,41.9377,6700.0
2012-04-04 14:30:00,56.08,56.16,56.08,56.16,6600.0,41.9377,41.9976,41.9377,41.9976,6600.0
2012-04-04 14:35:00,56.16,56.25,56.15,56.25,8900.0,41.9976,42.0649,41.9901,42.0649,8900.0
2012-04-04 14:40:00,56.24,56.29,56.23,56.26,6700.0,42.0574,42.0948,42.0499,42.0723,6700.0
2012-04-04 14:45:00,56.27,56.29,56.23,56.23,10500.0,42.0798,42.0948,42.0499,42.0499,10500.0
2012-04-04 14:50:00,56.23,56.24,56.18,56.2,6600.0,42.0499,42.0574,42.0125,42.0275,6600.0
2012-04-04 14:55:00,56.2,56.24,56.17,56.17,5800.0,42.0275,42.0574,42.005,42.005,5800.0
2012-04-04 15:00:00,56.18,56.2,56.14,56.18,12800.0,42.0125,42.0275,41.9826,42.0125,12800.0
2012-04-04 15:05:00,56.18,56.2,56.14,56.19,7400.0,42.0125,42.0275,41.9826,42.02,7400.0
2012-04-04 15:10:00,56.19,56.28,56.19,56.22,12500.0,42.02,42.0873,42.02,42.0424,12500.0
2012-04-04 15:15:00,56.24,56.28,56.2,56.25,22100.0,42.0574,42.0873,42.0275,42.0649,22100.0
2012-04-04 15:20:00,56.25,56.26,56.22,56.24,26100.0,42.0649,42.0723,42.0424,42.0574,26100.0
2012-04-04 15:25:00,56.23,56.25,56.23,56.23,8200.0,42.0499,42.0649,42.0499,42.0499,8200.0
2012-04-04 15:30:00,56.23,56.28,56.2,56.26,25500.0,42.0499,42.0873,42.0275,42.0723,25500.0
2012-04-04 15:35:00,56.26,56.28,56.14,56.14,38200.0,42.0723,42.0873,41.9826,41.9826,38200.0
2012-04-04 15:40:00,56.14,56.23,56.14,56.18,26100.0,41.9826,42.0499,41.9826,42.0125,26100.0
2012-04-04 15:45:00,56.19,56.27,56.19,56.27,33700.0,42.02,42.0798,42.02,42.0798,33700.0
2012-04-04 15:50:00,56.27,56.29,56.16,56.17,41100.0,42.0798,42.0948,41.9976,42.005,41100.0
2012-04-04 15:55:00,56.17,56.21,56.06,56.06,103100.0,42.005,42.035,41.9228,41.9228,103100.0
2012-04-05 09:30:00,55.58,55.67,55.52,55.59,29600.0,41.5638,41.6311,41.519,41.5713,29600.0
2012-04-05 09:35:00,55.59,55.77,55.52,55.73,16200.0,41.5713,41.7059,41.519,41.676,16200.0
2012-04-05 09:40:00,55.73,55.95,55.73,55.82,12400.0,41.676,41.8405,41.676,41.7433,12400.0
2012-04-05 09:45:00,55.82,55.83,55.62,55.64,27800.0,41.7433,41.7508,41.5937,41.6087,27800.0
2012-04-05 09:50:00,55.65,55.73,55.61,55.63,36300.0,41.6162,41.676,41.5863,41.6012,36300.0
2012-04-05 09:55:00,55.63,55.63,55.53,55.53,19900.0,41.6012,41.6012,41.5264,41.5264,19900.0
2012-04-05 10:00:00,55.54,55.65,55.52,55.56,36900.0,41.5339,41.6162,41.519,41.5489,36900.0
2012-04-05 10:05:00,55.57,55.65,55.55,55.58,45300.0,41.5563,41.6162,41.5414,41.5638,45300.0
2012-04-05 10:10:00,55.58,55.62,55.56,55.57,16300.0,41.5638,41.5937,41.5489,41.5563,16300.0
2012-04-05 10:15:00,55.58,55.59,55.48,55.52,17600.0,41.5638,41.5713,41.489,41.519,17600.0
2012-04-05 10:20:00,55.51,55.54,55.44,55.45,15200.0,41.5115,41.5339,41.4591,41.4666,15200.0
2012-04-05 10:25:00,55.46,55.47,55.42,55.43,34400.0,41.4741,41.4816,41.4442,41.4517,34400.0
2012-04-05 10:30:00,55.45,55.46,55.34,55.36,19800.0,41.4666,41.4741,41.3844,41.3993,19800.0
2012-04-05 10:35:00,55.36,55.4,55.36,55.37,22400.0,41.3993,41.4292,41.3993,41.4068,22400.0
2012-04-05 10:40:00,55.38,55.47,55.38,55.45,20600.0,41.4143,41.4816,41.4143,41.4666,20600.0
2012-04-05 10:45:00,55.46,55.56,55.46,55.56,16700.0,41.4741,41.5489,41.4741,41.5489,16700.0
2012-04-05 10:50:00,55.56,55.6,55.51,55.53,13000.0,41.5489,41.5788,41.5115,41.5264,13000.0
2012-04-05 10:55:00,55.52,55.59,55.49,55.56,13300.0,41.519,41.5713,41.4965,41.5489,13300.0
2012-04-05 11:00:00,55.56,55.59,55.53,55.56,13500.0,41.5489,41.5713,41.5264,41.5489,13500.0
2012-04-05 11:05:00,55.57,55.59,55.54,55.54,16700.0,41.5563,41.5713,41.5339,41.5339,16700.0
2012-04-05 11:10:00,55.54,55.59,55.53,55.58,21100.0,41.5339,41.5713,41.5264,41.5638,21100.0
2012-04-05 11:15:00,55.58,55.59,55.45,55.45,14700.0,41.5638,41.5713,41.4666,41.4666,14700.0
2012-04-05 11:20:00,55.45,55.47,55.39,55.39,14200.0,41.4666,41.4816,41.4217,41.4217,14200.0
2012-04-05 11:25:00,55.39,55.42,55.38,55.38,20800.0,41.4217,41.4442,41.4143,41.4143,20800.0
2012-04-05 11:30:00,55.39,55.4,55.31,55.32,18700.0,41.4217,41.4292,41.3619,41.3694,18700.0
2012-04-05 11:35:00,55.32,55.34,55.27,55.28,15900.0,41.3694,41.3844,41.332,41.3395,15900.0
2012-04-05 11:40:00,55.28,55.29,55.26,55.26,22300.0,41.3395,41.347,41.3245,41.3245,22300.0
2012-04-05 11:45:00,55.25,55.27,55.17,55.18,34200.0,41.317,41.332,41.2572,41.2647,34200.0
2012-04-05 11:50:00,55.18,55.19,55.11,55.15,27000.0,41.2647,41.2722,41.2124,41.2423,27000.0
2012-04-05 11:55:00,55.15,55.23,55.15,55.22,20000.0,41.2423,41.3021,41.2423,41.2946,20000.0
2012-04-05 12:00:00,55.23,55.24,55.21,55.23,30300.0,41.3021,41.3096,41.2871,41.3021,30300.0
2012-04-05 12:05:00,55.22,55.26,55.22,55.24,16100.0,41.2946,41.3245,41.2946,41.3096,16100.0
2012-04-05 12:10:00,55.23,55.27,55.22,55.26,13100.0,41.3021,41.332,41.2946,41.3245,13100.0
2012-04-05 12:15:00,55.25,55.27,55.21,55.22,22800.0,41.317,41.332,41.2871,41.2946,22800.0
2012-04-05 12:20:00,55.22,55.28,55.22,55.26,14800.0,41.2946,41.3395,41.2946,41.3245,14800.0
2012-04-05 12:25:00,55.26,55.26,55.19,55.2,13400.0,41.3245,41.3245,41.2722,41.2797,13400.0
2012-04-05 12:30:00,55.2,55.29,55.17,55.29,17800.0,41.2797,41.347,41.2572,41.347,17800.0
2012-04-05 12:35:00,55.28,55.28,55.16,55.16,19700.0,41.3395,41.3395,41.2497,41.2497,19700.0
2012-04-05 12:40:00,55.17,55.19,55.13,55.13,19100.0,41.2572,41.2722,41.2273,41.2273,19100.0
2012-04-05 12:45:00,55.14,55.14,55.12,55.13,12300.0,41.2348,41.2348,41.2198,41.2273,12300.0
2012-04-05 12:50:00,55.13,55.14,55.1,55.1,11200.0,41.2273,41.2348,41.2049,41.2049,11200.0
2012-04-05 12:55:00,55.1,55.11,55.08,55.08,26800.0,41.2049,41.2124,41.1899,41.1899,26800.0
2012-04-05 13:00:00,55.09,55.11,55.04,55.04,29300.0,41.1974,41.2124,41.16,41.16,29300.0
2012-04-05 13:05:00,55.04,55.08,55.0,55.04,26300.0,41.16,41.1899,41.1301,41.16,26300.0
2012-04-05 13:10:00,55.04,55.05,55.0,55.02,71100.0,41.16,41.1675,41.1301,41.145,71100.0
2012-04-05 13:15:00,55.02,55.06,55.0,55.0,39400.0,41.145,41.175,41.1301,41.1301,39400.0
2012-04-05 13:20:00,55.01,55.1,55.0,55.09,37300.0,41.1376,41.2049,41.1301,41.1974,37300.0
2012-04-05 13:25:00,55.11,55.14,55.1,55.13,10900.0,41.2124,41.2348,41.2049,41.2273,10900.0
2012-04-05 13:30:00,55.13,55.17,55.13,55.17,18900.0,41.2273,41.2572,41.2273,41.2572,18900.0
2012-04-05 13:35:00,55.17,55.22,55.16,55.22,12500.0,41.2572,41.2946,41.2497,41.2946,12500.0
2012-04-05 13:40:00,55.21,55.23,55.18,55.2,44100.0,41.2871,41.3021,41.2647,41.2797,44100.0
2012-04-05 13:45:00,55.2,55.2,55.06,55.07,25100.0,41.2797,41.2797,41.175,41.1824,25100.0
2012-04-05 13:50:00,55.07,55.2,55.06,55.18,20700.0,41.1824,41.2797,41.175,41.2647,20700.0
2012-04-05 13:55:00,55.19,55.25,55.15,55.25,16800.0,41.2722,41.317,41.2423,41.317,16800.0
2012-04-05 14:00:00,55.26,55.33,55.26,55.32,18600.0,41.3245,41.3769,41.3245,41.3694,18600.0
2012-04-05 14:05:00,55.32,55.37,55.3,55.34,12300.0,41.3694,41.4068,41.3544,41.3844,12300.0
2012-04-05 14:10:00,55.33,55.34,55.29,55.3,18900.0,41.3769,41.3844,41.347,41.3544,18900.0
2012-04-05 14:15:00,55.3,55.49,55.3,55.49,23900.0,41.3544,41.4965,41.3544,41.4965,23900.0
2012-04-05 14:20:00,55.48,55.48,55.44,55.44,12200.0,41.489,41.489,41.4591,41.4591,12200.0
2012-04-05 14:25:00,55.44,55.44,55.33,55.37,20800.0,41.4591,41.4591,41.3769,41.4068,20800.0
2012-04-05 14:30:00,55.38,55.4,55.35,55.39,10100.0,41.4143,41.4292,41.3918,41.4217,10100.0
2012-04-05 14:35:00,55.39,55.5,55.39,55.42,16600.0,41.4217,41.504,41.4217,41.4442,16600.0
2012-04-05 14:40:00,55.41,55.44,55.41,55.44,8900.0,41.4367,41.4591,41.4367,41.4591,8900.0
2012-04-05 14:45:00,55.44,55.49,55.43,55.49,9400.0,41.4591,41.4965,41.4517,41.4965,9400.0
2012-04-05 14:50:00,55.49,55.52,55.46,55.52,11000.0,41.4965,41.519,41.4741,41.519,11000.0
2012-04-05 14:55:00,55.53,55.6,55.52,55.59,5000.0,41.5264,41.5788,41.519,41.5713,5000.0
2012-04-05 15:00:00,55.58,55.64,55.57,55.64,14600.0,41.5638,41.6087,41.5563,41.6087,14600.0
2012-04-05 15:05:00,55.63,55.66,55.63,55.65,10600.0,41.6012,41.6237,41.6012,41.6162,10600.0
2012-04-05 15:10:00,55.64,55.64,55.59,55.61,11400.0,41.6087,41.6087,41.5713,41.5863,11400.0
2012-04-05 15:15:00,55.61,55.65,55.6,55.64,11200.0,41.5863,41.6162,41.5788,41.6087,11200.0
2012-04-05 15:20:00,55.64,55.69,55.64,55.69,9600.0,41.6087,41.6461,41.6087,41.6461,9600.0
2012-04-05 15:25:00,55.68,55.7,55.62,55.64,20000.0,41.6386,41.6536,41.5937,41.6087,20000.0
2012-04-05 15:30:00,55.64,55.65,55.6,55.6,16800.0,41.6087,41.6162,41.5788,41.5788,16800.0
2012-04-05 15:35:00,55.6,55.61,55.59,55.61,15800.0,41.5788,41.5863,41.5713,41.5863,15800.0
2012-04-05 15:40:00,55.61,55.62,55.57,55.6,20300.0,41.5863,41.5937,41.5563,41.5788,20300.0
2012-04-05 15:45:00,55.6,55.61,55.54,55.58,41200.0,41.5788,41.5863,41.5339,41.5638,41200.0
2012-04-05 15:50:00,55.58,55.59,55.54,55.54,29000.0,41.5638,41.5713,41.5339,41.5339,29000.0
2012-04-05 15:55:00,55.54,55.55,55.48,55.49,47600.0,41.5339,41.5414,41.489,41.4965,47600.0
2012-04-09 09:30:00,54.27,54.53,54.27,54.41,34500.0,40.5842,40.7786,40.5842,40.6889,34500.0
2012-04-09 09:35:00,54.41,54.58,54.41,54.51,13300.0,40.6889,40.816,40.6889,40.7637,13300.0
2012-04-09 09:40:00,54.49,54.56,54.48,54.51,12400.0,40.7487,40.8011,40.7412,40.7637,12400.0
2012-04-09 09:45:00,54.51,54.52,54.3,54.33,19200.0,40.7637,40.7711,40.6066,40.6291,19200.0
2012-04-09 09:50:00,54.32,54.35,54.24,54.24,15600.0,40.6216,40.644,40.5617,40.5617,15600.0
2012-04-09 09:55:00,54.24,54.33,54.23,54.31,24600.0,40.5617,40.6291,40.5543,40.6141,24600.0
2012-04-09 10:00:00,54.31,54.46,54.3,54.38,23000.0,40.6141,40.7263,40.6066,40.6664,23000.0
2012-04-09 10:05:00,54.37,54.44,54.37,54.38,16300.0,40.659,40.7113,40.659,40.6664,16300.0
2012-04-09 10:10:00,54.38,54.45,54.36,54.42,23100.0,40.6664,40.7188,40.6515,40.6964,23100.0
2012-04-09 10:15:00,54.42,54.53,54.41,54.52,22200.0,40.6964,40.7786,40.6889,40.7711,22200.0
2012-04-09 10:20:00,54.53,54.62,54.49,54.62,37300.0,40.7786,40.8459,40.7487,40.8459,37300.0
2012-04-09 10:25:00,54.64,54.65,54.58,54.62,12800.0,40.8609,40.8684,40.816,40.8459,12800.0
2012-04-09 10:30:00,54.6,54.62,54.55,54.56,58800.0,40.831,40.8459,40.7936,40.8011,58800.0
2012-04-09 10:35:00,54.56,54.61,54.47,54.48,15500.0,40.8011,40.8384,40.7337,40.7412,15500.0
2012-04-09 10:40:00,54.46,54.52,54.41,54.44,60900.0,40.7263,40.7711,40.6889,40.7113,60900.0
2012-04-09 10:45:00,54.44,54.52,54.44,54.49,14000.0,40.7113,40.7711,40.7113,40.7487,14000.0
2012-04-09 10:50:00,54.48,54.5,54.43,54.45,8900.0,40.7412,40.7562,40.7038,40.7188,8900.0
2012-04-09 10:55:00,54.48,54.51,54.46,54.51,4600.0,40.7412,40.7637,40.7263,40.7637,4600.0
2012-04-09 11:00:00,54.52,54.53,54.43,54.47,8900.0,40.7711,40.7786,40.7038,40.7337,8900.0
2012-04-09 11:05:00,54.47,54.48,54.37,54.37,7300.0,40.7337,40.7412,40.659,40.659,7300.0
2012-04-09 11:10:00,54.37,54.41,54.28,54.32,11100.0,40.659,40.6889,40.5917,40.6216,11100.0
2012-04-09 11:15:00,54.32,54.32,54.26,54.3,10700.0,40.6216,40.6216,40.5767,40.6066,10700.0
2012-04-09 11:20:00,54.3,54.37,54.29,54.34,16800.0,40.6066,40.659,40.5991,40.6365,16800.0
2012-04-09 11:25:00,54.34,54.35,54.26,54.27,19900.0,40.6365,40.644,40.5767,40.5842,19900.0
2012-04-09 11:30:00,54.27,54.32,54.24,54.25,21700.0,40.5842,40.6216,40.5617,40.5692,21700.0
2012-04-09 11:35:00,54.24,54.31,54.23,54.3,16800.0,40.5617,40.6141,40.5543,40.6066,16800.0
2012-04-09 11:40:00,54.31,54.36,54.28,54.29,11000.0,40.6141,40.6515,40.5917,40.5991,11000.0
2012-04-09 11:45:00,54.28,54.44,54.26,54.44,11600.0,40.5917,40.7113,40.5767,40.7113,11600.0
2012-04-09 11:50:00,54.45,54.49,54.44,54.45,15100.0,40.7188,40.7487,40.7113,40.7188,15100.0
2012-04-09 11:55:00,54.45,54.48,54.43,54.45,18000.0,40.7188,40.7412,40.7038,40.7188,18000.0
2012-04-09 12:00:00,54.45,54.47,54.41,54.47,5000.0,40.7188,40.7337,40.6889,40.7337,5000.0
2012-04-09 12:05:00,54.48,54.55,54.46,54.55,7900.0,40.7412,40.7936,40.7263,40.7936,7900.0
2012-04-09 12:10:00,54.56,54.58,54.53,54.57,5500.0,40.8011,40.816,40.7786,40.8085,5500.0
2012-04-09 12:15:00,54.55,54.59,54.55,54.55,3900.0,40.7936,40.8235,40.7936,40.7936,3900.0
2012-04-09 12:20:00,54.55,54.55,54.52,54.54,4700.0,40.7936,40.7936,40.7711,40.7861,4700.0
2012-04-09 12:25:00,54.54,54.58,54.51,54.51,18100.0,40.7861,40.816,40.7637,40.7637,18100.0
2012-04-09 12:30:00,54.51,54.61,54.5,54.58,38500.0,40.7637,40.8384,40.7562,40.816,38500.0
2012-04-09 12:35:00,54.6,54.66,54.53,54.57,48200.0,40.831,40.8758,40.7786,40.8085,48200.0
2012-04-09 12:40:00,54.58,54.59,54.48,54.52,12600.0,40.816,40.8235,40.7412,40.7711,12600.0
2012-04-09 12:45:00,54.52,54.6,54.52,54.54,10100.0,40.7711,40.831,40.7711,40.7861,10100.0
2012-04-09 12:50:00,54.54,54.54,54.46,54.47,6600.0,40.7861,40.7861,40.7263,40.7337,6600.0
2012-04-09 12:55:00,54.48,54.54,54.46,54.54,8900.0,40.7412,40.7861,40.7263,40.7861,8900.0
2012-04-09 13:00:00,54.54,54.59,54.53,54.56,9400.0,40.7861,40.8235,40.7786,40.8011,9400.0
2012-04-09 13:05:00,54.53,54.55,54.5,54.53,14000.0,40.7786,40.7936,40.7562,40.7786,14000.0
2012-04-09 13:10:00,54.55,54.58,54.46,54.47,60800.0,40.7936,40.816,40.7263,40.7337,60800.0
2012-04-09 13:15:00,54.48,54.48,54.39,54.39,7600.0,40.7412,40.7412,40.6739,40.6739,7600.0
2012-04-09 13:20:00,54.4,54.45,54.38,54.45,6300.0,40.6814,40.7188,40.6664,40.7188,6300.0
2012-04-09 13:25:00,54.44,54.46,54.39,54.4,5900.0,40.7113,40.7263,40.6739,40.6814,5900.0
2012-04-09 13:30:00,54.39,54.43,54.38,54.43,6600.0,40.6739,40.7038,40.6664,40.7038,6600.0
2012-04-09 13:35:00,54.44,54.5,54.44,54.5,5700.0,40.7113,40.7562,40.7113,40.7562,5700.0
2012-04-09 13:40:00,54.52,54.55,54.48,54.48,8200.0,40.7711,40.7936,40.7412,40.7412,8200.0
2012-04-09 13:45:00,54.47,54.52,54.45,54.51,6000.0,40.7337,40.7711,40.7188,40.7637,6000.0
2012-04-09 13:50:00,54.52,54.59,54.47,54.57,13100.0,40.7711,40.8235,40.7337,40.8085,13100.0
2012-04-09 13:55:00,54.57,54.65,54.53,54.62,13400.0,40.8085,40.8684,40.7786,40.8459,13400.0
2012-04-09 14:00:00,54.61,54.62,54.44,54.5,13400.0,40.8384,40.8459,40.7113,40.7562,13400.0
2012-04-09 14:05:00,54.48,54.51,54.46,54.51,55700.0,40.7412,40.7637,40.7263,40.7637,55700.0
2012-04-09 14:10:00,54.5,54.56,54.5,54.53,44200.0,40.7562,40.8011,40.7562,40.7786,44200.0
2012-04-09 14:15:00,54.53,54.57,54.5,54.55,15100.0,40.7786,40.8085,40.7562,40.7936,15100.0
2012-04-09 14:20:00,54.57,54.59,54.54,54.56,6900.0,40.8085,40.8235,40.7861,40.8011,6900.0
2012-04-09 14:25:00,54.56,54.58,54.53,54.55,12400.0,40.8011,40.816,40.7786,40.7936,12400.0
2012-04-09 14:30:00,54.54,54.58,54.54,54.55,15400.0,40.7861,40.816,40.7861,40.7936,15400.0
2012-04-09 14:35:00,54.55,54.66,54.53,54.66,22600.0,40.7936,40.8758,40.7786,40.8758,22600.0
2012-04-09 14:40:00,54.66,54.69,54.62,54.67,9700.0,40.8758,40.8983,40.8459,40.8833,9700.0
2012-04-09 14:45:00,54.67,54.7,54.64,54.66,9000.0,40.8833,40.9057,40.8609,40.8758,9000.0
2012-04-09 14:50:00,54.66,54.7,54.66,54.67,14500.0,40.8758,40.9057,40.8758,40.8833,14500.0
2012-04-09 14:55:00,54.68,54.73,54.66,54.67,14600.0,40.8908,40.9282,40.8758,40.8833,14600.0
2012-04-09 15:00:00,54.68,54.78,54.68,54.78,9400.0,40.8908,40.9656,40.8908,40.9656,9400.0
2012-04-09 15:05:00,54.77,54.77,54.69,54.69,17200.0,40.9581,40.9581,40.8983,40.8983,17200.0
2012-04-09 15:10:00,54.69,54.72,54.68,54.68,7500.0,40.8983,40.9207,40.8908,40.8908,7500.0
2012-04-09 15:15:00,54.7,54.72,54.69,54.71,9400.0,40.9057,40.9207,40.8983,40.9132,9400.0
2012-04-09 15:20:00,54.7,54.74,54.69,54.7,10600.0,40.9057,40.9357,40.8983,40.9057,10600.0
2012-04-09 15:25:00,54.69,54.7,54.59,54.61,10300.0,40.8983,40.9057,40.8235,40.8384,10300.0
2012-04-09 15:30:00,54.6,54.63,54.56,54.63,10500.0,40.831,40.8534,40.8011,40.8534,10500.0
2012-04-09 15:35:00,54.63,54.66,54.61,54.64,12000.0,40.8534,40.8758,40.8384,40.8609,12000.0
2012-04-09 15:40:00,54.65,54.66,54.59,54.65,16200.0,40.8684,40.8758,40.8235,40.8684,16200.0
2012-04-09 15:45:00,54.64,54.65,54.5,54.54,31400.0,40.8609,40.8684,40.7562,40.7861,31400.0
2012-04-09 15:50:00,54.53,54.62,54.53,54.62,25400.0,40.7786,40.8459,40.7786,40.8459,25400.0
2012-04-09 15:55:00,54.6,54.6,54.45,54.46,72900.0,40.831,40.831,40.7188,40.7263,72900.0
2012-04-10 09:30:00,54.45,54.74,54.28,54.64,24500.0,40.7188,40.9357,40.5917,40.8609,24500.0
2012-04-10 09:35:00,54.6,54.68,54.53,54.66,11200.0,40.831,40.8908,40.7786,40.8758,11200.0
2012-04-10 09:40:00,54.66,54.68,54.62,54.66,12600.0,40.8758,40.8908,40.8459,40.8758,12600.0
2012-04-10 09:45:00,54.64,54.64,54.52,54.55,23700.0,40.8609,40.8609,40.7711,40.7936,23700.0
2012-04-10 09:50:00,54.57,54.58,54.47,54.51,11000.0,40.8085,40.816,40.7337,40.7637,11000.0
2012-04-10 09:55:00,54.51,54.59,54.45,54.53,13400.0,40.7637,40.8235,40.7188,40.7786,13400.0
2012-04-10 10:00:00,54.52,54.54,54.32,54.38,17000.0,40.7711,40.7861,40.6216,40.6664,17000.0
2012-04-10 10:05:00,54.37,54.41,54.28,54.29,15700.0,40.659,40.6889,40.5917,40.5991,15700.0
2012-04-10 10:10:00,54.3,54.36,54.25,54.29,13700.0,40.6066,40.6515,40.5692,40.5991,13700.0
2012-04-10 10:15:00,54.28,54.28,54.13,54.14,20800.0,40.5917,40.5917,40.4795,40.487,20800.0
2012-04-10 10:20:00,54.15,54.25,54.13,54.24,16500.0,40.4944,40.5692,40.4795,40.5617,16500.0
2012-04-10 10:25:00,54.24,54.37,54.24,54.37,15000.0,40.5617,40.659,40.5617,40.659,15000.0
2012-04-10 10:30:00,54.38,54.42,54.34,54.35,22800.0,40.6664,40.6964,40.6365,40.644,22800.0
2012-04-10 10:35:00,54.35,54.35,54.23,54.23,15000.0,40.644,40.644,40.5543,40.5543,15000.0
2012-04-10 10:40:00,54.23,54.23,54.18,54.18,16100.0,40.5543,40.5543,40.5169,40.5169,16100.0
2012-04-10 10:45:00,54.17,54.27,54.17,54.19,17700.0,40.5094,40.5842,40.5094,40.5244,17700.0
2012-04-10 10:50:00,54.2,54.23,54.09,54.14,28500.0,40.5318,40.5543,40.4496,40.487,28500.0
2012-04-10 10:55:00,54.16,54.16,54.03,54.06,14600.0,40.5019,40.5019,40.4047,40.4271,14600.0
2012-04-10 11:00:00,54.06,54.18,54.06,54.18,18600.0,40.4271,40.5169,40.4271,40.5169,18600.0
2012-04-10 11:05:00,54.18,54.18,54.07,54.1,9100.0,40.5169,40.5169,40.4346,40.4571,9100.0
2012-04-10 11:10:00,54.1,54.12,53.92,53.97,18700.0,40.4571,40.472,40.3224,40.3598,18700.0
2012-04-10 11:15:00,53.96,54.0,53.95,53.99,13100.0,40.3524,40.3823,40.3449,40.3748,13100.0
2012-04-10 11:20:00,53.98,54.05,53.95,54.04,19200.0,40.3673,40.4197,40.3449,40.4122,19200.0
2012-04-10 11:25:00,54.04,54.09,54.02,54.02,8600.0,40.4122,40.4496,40.3972,40.3972,8600.0
2012-04-10 11:30:00,54.03,54.03,53.89,53.89,8600.0,40.4047,40.4047,40.3,40.3,8600.0
2012-04-10 11:35:00,53.89,53.9,53.83,53.83,10200.0,40.3,40.3075,40.2551,40.2551,10200.0
2012-04-10 11:40:00,53.82,53.87,53.8,53.83,12600.0,40.2477,40.2851,40.2327,40.2551,12600.0
2012-04-10 11:45:00,53.84,53.85,53.73,53.75,15800.0,40.2626,40.2701,40.1804,40.1953,15800.0
2012-04-10 11:50:00,53.75,53.76,53.57,53.62,31900.0,40.1953,40.2028,40.0607,40.0981,31900.0
2012-04-10 11:55:00,53.63,53.72,53.6,53.72,12400.0,40.1056,40.1729,40.0831,40.1729,12400.0
2012-04-10 12:00:00,53.73,53.73,53.67,53.69,11600.0,40.1804,40.1804,40.1355,40.1504,11600.0
2012-04-10 12:05:00,53.69,53.69,53.62,53.64,20200.0,40.1504,40.1504,40.0981,40.1131,20200.0
2012-04-10 12:10:00,53.65,53.65,53.54,53.54,34600.0,40.1205,40.1205,40.0383,40.0383,34600.0
2012-04-10 12:15:00,53.55,53.69,53.45,53.69,15600.0,40.0458,40.1504,39.971,40.1504,15600.0
2012-04-10 12:20:00,53.69,53.7,53.55,53.58,17000.0,40.1504,40.1579,40.0458,40.0682,17000.0
2012-04-10 12:25:00,53.57,53.67,53.57,53.64,11300.0,40.0607,40.1355,40.0607,40.1131,11300.0
2012-04-10 12:30:00,53.64,53.7,53.64,53.65,16400.0,40.1131,40.1579,40.1131,40.1205,16400.0
2012-04-10 12:35:00,53.66,53.72,53.64,53.67,19000.0,40.128,40.1729,40.1131,40.1355,19000.0
2012-04-10 12:40:00,53.66,53.74,53.65,53.73,26200.0,40.128,40.1878,40.1205,40.1804,26200.0
2012-04-10 12:45:00,53.72,53.72,53.64,53.66,26000.0,40.1729,40.1729,40.1131,40.128,26000.0
2012-04-10 12:50:00,53.67,53.67,53.61,53.64,24900.0,40.1355,40.1355,40.0906,40.1131,24900.0
2012-04-10 12:55:00,53.65,53.73,53.64,53.73,14300.0,40.1205,40.1804,40.1131,40.1804,14300.0
2012-04-10 13:00:00,53.73,53.74,53.65,53.69,13700.0,40.1804,40.1878,40.1205,40.1504,13700.0
2012-04-10 13:05:00,53.68,53.72,53.61,53.63,8000.0,40.143,40.1729,40.0906,40.1056,8000.0
2012-04-10 13:10:00,53.62,53.62,53.51,53.56,19200.0,40.0981,40.0981,40.0158,40.0532,19200.0
2012-04-10 13:15:00,53.55,53.61,53.42,53.47,28300.0,40.0458,40.0906,39.9485,39.9859,28300.0
2012-04-10 13:20:00,53.47,53.53,53.43,53.49,38100.0,39.9859,40.0308,39.956,40.0009,38100.0
2012-04-10 13:25:00,53.5,53.52,53.48,53.51,10700.0,40.0084,40.0233,39.9934,40.0158,10700.0
2012-04-10 13:30:00,53.49,53.53,53.43,53.47,23000.0,40.0009,40.0308,39.956,39.9859,23000.0
2012-04-10 13:35:00,53.48,53.48,53.35,53.4,20100.0,39.9934,39.9934,39.8962,39.9336,20100.0
2012-04-10 13:40:00,53.4,53.5,53.38,53.48,15300.0,39.9336,40.0084,39.9186,39.9934,15300.0
2012-04-10 13:45:00,53.49,53.56,53.47,53.48,14500.0,40.0009,40.0532,39.9859,39.9934,14500.0
2012-04-10 13:50:00,53.5,53.5,53.38,53.41,14800.0,40.0084,40.0084,39.9186,39.9411,14800.0
2012-04-10 13:55:00,53.39,53.42,53.33,53.36,13700.0,39.9261,39.9485,39.8812,39.9037,13700.0
2012-04-10 14:00:00,53.37,53.44,53.35,53.37,17100.0,39.9111,39.9635,39.8962,39.9111,17100.0
2012-04-10 14:05:00,53.35,53.48,53.34,53.47,14200.0,39.8962,39.9934,39.8887,39.9859,14200.0
2012-04-10 14:10:00,53.47,53.52,53.42,53.44,15000.0,39.9859,40.0233,39.9485,39.9635,15000.0
2012-04-10 14:15:00,53.43,53.5,53.42,53.44,15300.0,39.956,40.0084,39.9485,39.9635,15300.0
2012-04-10 14:20:00,53.45,53.49,53.36,53.4,19700.0,39.971,40.0009,39.9037,39.9336,19700.0
2012-04-10 14:25:00,53.41,53.57,53.4,53.57,39600.0,39.9411,40.0607,39.9336,40.0607,39600.0
2012-04-10 14:30:00,53.57,53.58,53.36,53.44,37000.0,40.0607,40.0682,39.9037,39.9635,37000.0
2012-04-10 14:35:00,53.42,53.45,53.34,53.37,24700.0,39.9485,39.971,39.8887,39.9111,24700.0
2012-04-10 14:40:00,53.37,53.47,53.37,53.44,18000.0,39.9111,39.9859,39.9111,39.9635,18000.0
2012-04-10 14:45:00,53.44,53.5,53.39,53.48,12800.0,39.9635,40.0084,39.9261,39.9934,12800.0
2012-04-10 14:50:00,53.49,53.51,53.47,53.49,16900.0,40.0009,40.0158,39.9859,40.0009,16900.0
2012-04-10 14:55:00,53.49,53.49,53.37,53.41,19800.0,40.0009,40.0009,39.9111,39.9411,19800.0
2012-04-10 15:00:00,53.4,53.4,53.31,53.31,20200.0,39.9336,39.9336,39.8663,39.8663,20200.0
2012-04-10 15:05:00,53.31,53.39,53.28,53.34,25400.0,39.8663,39.9261,39.8438,39.8887,25400.0
2012-04-10 15:10:00,53.34,53.37,53.29,53.29,19200.0,39.8887,39.9111,39.8513,39.8513,19200.0
2012-04-10 15:15:00,53.29,53.42,53.27,53.41,27600.0,39.8513,39.9485,39.8364,39.9411,27600.0
2012-04-10 15:20:00,53.42,53.45,53.31,53.32,27500.0,39.9485,39.971,39.8663,39.8738,27500.0
2012-04-10 15:25:00,53.33,53.39,53.22,53.28,28000.0,39.8812,39.9261,39.799,39.8438,28000.0
2012-04-10 15:30:00,53.28,53.39,53.26,53.34,37100.0,39.8438,39.9261,39.8289,39.8887,37100.0
2012-04-10 15:35:00,53.34,53.4,53.34,53.37,42800.0,39.8887,39.9336,39.8887,39.9111,42800.0
2012-04-10 15:40:00,53.35,53.38,53.21,53.23,35300.0,39.8962,39.9186,39.7915,39.8065,35300.0
2012-04-10 15:45:00,53.22,53.27,53.17,53.25,55200.0,39.799,39.8364,39.7616,39.8214,55200.0
2012-04-10 15:50:00,53.24,53.37,53.23,53.37,71400.0,39.8139,39.9111,39.8065,39.9111,71400.0
2012-04-10 15:55:00,53.36,53.4,53.22,53.23,69600.0,39.9037,39.9336,39.799,39.8065,69600.0
2012-04-11 09:30:00,54.18,54.35,54.09,54.28,45500.0,40.5169,40.644,40.4496,40.5917,45500.0
2012-04-11 09:35:00,54.31,54.44,54.27,54.43,25200.0,40.6141,40.7113,40.5842,40.7038,25200.0
2012-04-11 09:40:00,54.42,54.46,54.36,54.44,20700.0,40.6964,40.7263,40.6515,40.7113,20700.0
2012-04-11 09:45:00,54.44,54.51,54.36,54.37,39600.0,40.7113,40.7637,40.6515,40.659,39600.0
2012-04-11 09:50:00,54.36,54.37,54.2,54.2,34600.0,40.6515,40.659,40.5318,40.5318,34600.0
2012-04-11 09:55:00,54.2,54.37,54.2,54.26,28500.0,40.5318,40.659,40.5318,40.5767,28500.0
2012-04-11 10:00:00,54.25,54.47,54.25,54.44,36800.0,40.5692,40.7337,40.5692,40.7113,36800.0
2012-04-11 10:05:00,54.44,54.49,54.42,54.48,27800.0,40.7113,40.7487,40.6964,40.7412,27800.0
2012-04-11 10:10:00,54.48,54.64,54.48,54.64,27200.0,40.7412,40.8609,40.7412,40.8609,27200.0
2012-04-11 10:15:00,54.66,54.79,54.66,54.79,40700.0,40.8758,40.973,40.8758,40.973,40700.0
2012-04-11 10:20:00,54.8,54.8,54.73,54.75,28400.0,40.9805,40.9805,40.9282,40.9431,28400.0
2012-04-11 10:25:00,54.77,54.8,54.75,54.76,23200.0,40.9581,40.9805,40.9431,40.9506,23200.0
2012-04-11 10:30:00,54.76,54.81,54.74,54.78,27700.0,40.9506,40.988,40.9357,40.9656,27700.0
2012-04-11 10:35:00,54.79,54.8,54.75,54.78,19800.0,40.973,40.9805,40.9431,40.9656,19800.0
2012-04-11 10:40:00,54.78,54.79,54.71,54.73,22000.0,40.9656,40.973,40.9132,40.9282,22000.0
2012-04-11 10:45:00,54.71,54.71,54.64,54.65,18200.0,40.9132,40.9132,40.8609,40.8684,18200.0
2012-04-11 10:50:00,54.68,54.72,54.58,54.6,16500.0,40.8908,40.9207,40.816,40.831,16500.0
2012-04-11 10:55:00,54.6,54.63,54.59,54.63,10400.0,40.831,40.8534,40.8235,40.8534,10400.0
2012-04-11 11:00:00,54.62,54.62,54.53,54.53,12300.0,40.8459,40.8459,40.7786,40.7786,12300.0
2012-04-11 11:05:00,54.52,54.52,54.47,54.5,13800.0,40.7711,40.7711,40.7337,40.7562,13800.0
2012-04-11 11:10:00,54.5,54.5,54.4,54.44,10300.0,40.7562,40.7562,40.6814,40.7113,10300.0
2012-04-11 11:15:00,54.44,54.44,54.35,54.37,17000.0,40.7113,40.7113,40.644,40.659,17000.0
2012-04-11 11:20:00,54.37,54.43,54.35,54.43,8200.0,40.659,40.7038,40.644,40.7038,8200.0
2012-04-11 11:25:00,54.43,54.43,54.33,54.33,12900.0,40.7038,40.7038,40.6291,40.6291,12900.0
2012-04-11 11:30:00,54.34,54.41,54.34,54.39,5300.0,40.6365,40.6889,40.6365,40.6739,5300.0
2012-04-11 11:35:00,54.41,54.42,54.35,54.35,3800.0,40.6889,40.6964,40.644,40.644,3800.0
2012-04-11 11:40:00,54.35,54.38,54.29,54.29,5300.0,40.644,40.6664,40.5991,40.5991,5300.0
2012-04-11 11:45:00,54.29,54.33,54.21,54.22,8200.0,40.5991,40.6291,40.5393,40.5468,8200.0
2012-04-11 11:50:00,54.21,54.23,54.18,54.2,5700.0,40.5393,40.5543,40.5169,40.5318,5700.0
2012-04-11 11:55:00,54.2,54.2,54.12,54.13,5700.0,40.5318,40.5318,40.472,40.4795,5700.0
2012-04-11 12:00:00,54.13,54.18,54.12,54.12,5200.0,40.4795,40.5169,40.472,40.472,5200.0
2012-04-11 12:05:00,54.12,54.19,54.12,54.15,5800.0,40.472,40.5244,40.472,40.4944,5800.0
2012-04-11 12:10:00,54.16,54.22,54.16,54.19,5100.0,40.5019,40.5468,40.5019,40.5244,5100.0
2012-04-11 12:15:00,54.2,54.27,54.19,54.24,5200.0,40.5318,40.5842,40.5244,40.5617,5200.0
2012-04-11 12:20:00,54.23,54.23,54.18,54.18,7800.0,40.5543,40.5543,40.5169,40.5169,7800.0
2012-04-11 12:25:00,54.24,54.31,54.22,54.3,9500.0,40.5617,40.6141,40.5468,40.6066,9500.0
2012-04-11 12:30:00,54.29,54.29,54.21,54.21,3000.0,40.5991,40.5991,40.5393,40.5393,3000.0
2012-04-11 12:35:00,54.22,54.25,54.2,54.24,2800.0,40.5468,40.5692,40.5318,40.5617,2800.0
2012-04-11 12:40:00,54.24,54.27,54.24,54.27,3400.0,40.5617,40.5842,40.5617,40.5842,3400.0
2012-04-11 12:45:00,54.27,54.28,54.23,54.24,3800.0,40.5842,40.5917,40.5543,40.5617,3800.0
2012-04-11 12:50:00,54.24,54.34,54.24,54.33,9300.0,40.5617,40.6365,40.5617,40.6291,9300.0
2012-04-11 12:55:00,54.33,54.41,54.33,54.41,5300.0,40.6291,40.6889,40.6291,40.6889,5300.0
2012-04-11 13:00:00,54.41,54.41,54.3,54.39,9000.0,40.6889,40.6889,40.6066,40.6739,9000.0
2012-04-11 13:05:00,54.38,54.38,54.32,54.38,11600.0,40.6664,40.6664,40.6216,40.6664,11600.0
2012-04-11 13:10:00,54.37,54.37,54.3,54.31,8900.0,40.659,40.659,40.6066,40.6141,8900.0
2012-04-11 13:15:00,54.32,54.36,54.32,54.32,3100.0,40.6216,40.6515,40.6216,40.6216,3100.0
2012-04-11 13:20:00,54.3,54.34,54.27,54.29,11100.0,40.6066,40.6365,40.5842,40.5991,11100.0
2012-04-11 13:25:00,54.29,54.29,54.19,54.19,11000.0,40.5991,40.5991,40.5244,40.5244,11000.0
2012-04-11 13:30:00,54.2,54.21,54.14,54.16,12000.0,40.5318,40.5393,40.487,40.5019,12000.0
2012-04-11 13:35:00,54.16,54.23,54.15,54.23,7100.0,40.5019,40.5543,40.4944,40.5543,7100.0
2012-04-11 13:40:00,54.22,54.26,54.17,54.17,16900.0,40.5468,40.5767,40.5094,40.5094,16900.0
2012-04-11 13:45:00,54.18,54.25,54.16,54.24,15000.0,40.5169,40.5692,40.5019,40.5617,15000.0
2012-04-11 13:50:00,54.24,54.31,54.21,54.26,24500.0,40.5617,40.6141,40.5393,40.5767,24500.0
2012-04-11 13:55:00,54.26,54.3,54.23,54.29,19100.0,40.5767,40.6066,40.5543,40.5991,19100.0
2012-04-11 14:00:00,54.26,54.26,54.14,54.18,7300.0,40.5767,40.5767,40.487,40.5169,7300.0
2012-04-11 14:05:00,54.18,54.21,54.1,54.17,11600.0,40.5169,40.5393,40.4571,40.5094,11600.0
2012-04-11 14:10:00,54.17,54.18,54.13,54.16,10300.0,40.5094,40.5169,40.4795,40.5019,10300.0
2012-04-11 14:15:00,54.16,54.17,54.12,54.15,12400.0,40.5019,40.5094,40.472,40.4944,12400.0
2012-04-11 14:20:00,54.13,54.2,54.12,54.14,7300.0,40.4795,40.5318,40.472,40.487,7300.0
2012-04-11 14:25:00,54.14,54.14,54.04,54.12,9700.0,40.487,40.487,40.4122,40.472,9700.0
2012-04-11 14:30:00,54.12,54.12,53.92,53.95,21500.0,40.472,40.472,40.3224,40.3449,21500.0
2012-04-11 14:35:00,53.95,54.05,53.95,54.03,10400.0,40.3449,40.4197,40.3449,40.4047,10400.0
2012-04-11 14:40:00,54.01,54.03,53.97,53.98,8700.0,40.3898,40.4047,40.3598,40.3673,8700.0
2012-04-11 14:45:00,53.97,54.04,53.96,54.04,9200.0,40.3598,40.4122,40.3524,40.4122,9200.0
2012-04-11 14:50:00,54.04,54.04,53.95,54.02,57800.0,40.4122,40.4122,40.3449,40.3972,57800.0
2012-04-11 14:55:00,54.02,54.08,53.98,54.0,12300.0,40.3972,40.4421,40.3673,40.3823,12300.0
2012-04-11 15:00:00,54.01,54.04,53.97,53.97,9500.0,40.3898,40.4122,40.3598,40.3598,9500.0
2012-04-11 15:05:00,53.96,54.0,53.96,53.97,16700.0,40.3524,40.3823,40.3524,40.3598,16700.0
2012-04-11 15:10:00,53.96,53.98,53.87,53.9,16900.0,40.3524,40.3673,40.2851,40.3075,16900.0
2012-04-11 15:15:00,53.9,53.96,53.9,53.95,9500.0,40.3075,40.3524,40.3075,40.3449,9500.0
2012-04-11 15:20:00,53.95,53.95,53.85,53.89,12400.0,40.3449,40.3449,40.2701,40.3,12400.0
2012-04-11 15:25:00,53.89,53.95,53.88,53.89,11600.0,40.3,40.3449,40.2925,40.3,11600.0
2012-04-11 15:30:00,53.9,53.95,53.88,53.93,25000.0,40.3075,40.3449,40.2925,40.3299,25000.0
2012-04-11 15:35:00,53.93,53.93,53.81,53.81,25100.0,40.3299,40.3299,40.2402,40.2402,25100.0
2012-04-11 15:40:00,53.8,53.85,53.77,53.78,30100.0,40.2327,40.2701,40.2103,40.2178,30100.0
2012-04-11 15:45:00,53.77,53.86,53.74,53.79,43700.0,40.2103,40.2776,40.1878,40.2252,43700.0
2012-04-11 15:50:00,53.8,53.84,53.77,53.84,41500.0,40.2327,40.2626,40.2103,40.2626,41500.0
2012-04-11 15:55:00,53.83,53.92,53.82,53.88,90800.0,40.2551,40.3224,40.2477,40.2925,90800.0
2012-04-12 09:30:00,54.08,54.23,54.03,54.19,23200.0,40.4421,40.5543,40.4047,40.5244,23200.0
2012-04-12 09:35:00,54.21,54.28,54.18,54.27,8400.0,40.5393,40.5917,40.5169,40.5842,8400.0
2012-04-12 09:40:00,54.29,54.29,54.2,54.22,4800.0,40.5991,40.5991,40.5318,40.5468,4800.0
2012-04-12 09:45:00,54.17,54.21,54.09,54.12,15300.0,40.5094,40.5393,40.4496,40.472,15300.0
2012-04-12 09:50:00,54.13,54.29,54.11,54.28,5800.0,40.4795,40.5991,40.4645,40.5917,5800.0
2012-04-12 09:55:00,54.29,54.43,54.27,54.3,20900.0,40.5991,40.7038,40.5842,40.6066,20900.0
2012-04-12 10:00:00,54.3,54.31,54.22,54.22,30900.0,40.6066,40.6141,40.5468,40.5468,30900.0
2012-04-12 10:05:00,54.21,54.28,54.21,54.24,75800.0,40.5393,40.5917,40.5393,40.5617,75800.0
2012-04-12 10:10:00,54.23,54.28,54.22,54.25,28900.0,40.5543,40.5917,40.5468,40.5692,28900.0
2012-04-12 10:15:00,54.24,54.27,54.18,54.21,12800.0,40.5617,40.5842,40.5169,40.5393,12800.0
2012-04-12 10:20:00,54.22,54.27,54.18,54.21,10200.0,40.5468,40.5842,40.5169,40.5393,10200.0
2012-04-12 10:25:00,54.21,54.31,54.2,54.25,16600.0,40.5393,40.6141,40.5318,40.5692,16600.0
2012-04-12 10:30:00,54.25,54.3,54.22,54.29,67700.0,40.5692,40.6066,40.5468,40.5991,67700.0
2012-04-12 10:35:00,54.29,54.35,54.27,54.28,64100.0,40.5991,40.644,40.5842,40.5917,64100.0
2012-04-12 10:40:00,54.28,54.39,54.28,54.37,25300.0,40.5917,40.6739,40.5917,40.659,25300.0
2012-04-12 10:45:00,54.35,54.47,54.35,54.44,12100.0,40.644,40.7337,40.644,40.7113,12100.0
2012-04-12 10:50:00,54.46,54.48,54.44,54.45,10900.0,40.7263,40.7412,40.7113,40.7188,10900.0
2012-04-12 10:55:00,54.5,54.63,54.49,54.61,11700.0,40.7562,40.8534,40.7487,40.8384,11700.0
2012-04-12 11:00:00,54.61,54.68,54.6,54.68,7000.0,40.8384,40.8908,40.831,40.8908,7000.0
2012-04-12 11:05:00,54.68,54.75,54.65,54.67,11400.0,40.8908,40.9431,40.8684,40.8833,11400.0
2012-04-12 11:10:00,54.65,54.7,54.61,54.65,7700.0,40.8684,40.9057,40.8384,40.8684,7700.0
2012-04-12 11:15:00,54.67,54.78,54.67,54.76,8900.0,40.8833,40.9656,40.8833,40.9506,8900.0
2012-04-12 11:20:00,54.76,54.82,54.72,54.8,10900.0,40.9506,40.9955,40.9207,40.9805,10900.0
2012-04-12 11:25:00,54.78,54.82,54.75,54.79,6600.0,40.9656,40.9955,40.9431,40.973,6600.0
2012-04-12 11:30:00,54.8,54.81,54.72,54.73,6600.0,40.9805,40.988,40.9207,40.9282,6600.0
2012-04-12 11:35:00,54.72,54.72,54.62,54.63,7100.0,40.9207,40.9207,40.8459,40.8534,7100.0
2012-04-12 11:40:00,54.63,54.66,54.59,54.63,8000.0,40.8534,40.8758,40.8235,40.8534,8000.0
2012-04-12 11:45:00,54.62,54.66,54.62,54.66,4000.0,40.8459,40.8758,40.8459,40.8758,4000.0
2012-04-12 11:50:00,54.67,54.68,54.62,54.65,11800.0,40.8833,40.8908,40.8459,40.8684,11800.0
2012-04-12 11:55:00,54.66,54.73,54.66,54.71,11600.0,40.8758,40.9282,40.8758,40.9132,11600.0
2012-04-12 12:00:00,54.71,54.76,54.7,54.74,14500.0,40.9132,40.9506,40.9057,40.9357,14500.0
2012-04-12 12:05:00,54.75,54.77,54.72,54.76,6400.0,40.9431,40.9581,40.9207,40.9506,6400.0
2012-04-12 12:10:00,54.75,54.77,54.72,54.74,4500.0,40.9431,40.9581,40.9207,40.9357,4500.0
2012-04-12 12:15:00,54.74,54.81,54.74,54.8,7700.0,40.9357,40.988,40.9357,40.9805,7700.0
2012-04-12 12:20:00,54.81,54.85,54.78,54.78,12300.0,40.988,41.0179,40.9656,40.9656,12300.0
2012-04-12 12:25:00,54.78,54.89,54.78,54.85,8000.0,40.9656,41.0478,40.9656,41.0179,8000.0
2012-04-12 12:30:00,54.84,54.89,54.84,54.86,5700.0,41.0104,41.0478,41.0104,41.0254,5700.0
2012-04-12 12:35:00,54.86,54.87,54.79,54.8,5000.0,41.0254,41.0329,40.973,40.9805,5000.0
2012-04-12 12:40:00,54.81,54.85,54.71,54.71,41800.0,40.988,41.0179,40.9132,40.9132,41800.0
2012-04-12 12:45:00,54.71,54.76,54.7,54.74,5300.0,40.9132,40.9506,40.9057,40.9357,5300.0
2012-04-12 12:50:00,54.74,54.78,54.73,54.75,6500.0,40.9357,40.9656,40.9282,40.9431,6500.0
2012-04-12 12:55:00,54.74,54.77,54.73,54.76,15100.0,40.9357,40.9581,40.9282,40.9506,15100.0
2012-04-12 13:00:00,54.76,54.77,54.73,54.75,10000.0,40.9506,40.9581,40.9282,40.9431,10000.0
2012-04-12 13:05:00,54.75,54.76,54.73,54.76,6300.0,40.9431,40.9506,40.9282,40.9506,6300.0
2012-04-12 13:10:00,54.78,54.85,54.77,54.82,15800.0,40.9656,41.0179,40.9581,40.9955,15800.0
2012-04-12 13:15:00,54.82,54.82,54.8,54.81,8100.0,40.9955,40.9955,40.9805,40.988,8100.0
2012-04-12 13:20:00,54.81,54.81,54.78,54.79,13900.0,40.988,40.988,40.9656,40.973,13900.0
2012-04-12 13:25:00,54.79,54.8,54.74,54.75,15000.0,40.973,40.9805,40.9357,40.9431,15000.0
2012-04-12 13:30:00,54.76,54.76,54.74,54.76,9600.0,40.9506,40.9506,40.9357,40.9506,9600.0
2012-04-12 13:35:00,54.75,54.76,54.75,54.76,9900.0,40.9431,40.9506,40.9431,40.9506,9900.0
2012-04-12 13:40:00,54.75,54.76,54.72,54.76,10000.0,40.9431,40.9506,40.9207,40.9506,10000.0
2012-04-12 13:45:00,54.75,54.76,54.73,54.74,9600.0,40.9431,40.9506,40.9282,40.9357,9600.0
2012-04-12 13:50:00,54.74,54.74,54.68,54.69,7100.0,40.9357,40.9357,40.8908,40.8983,7100.0
2012-04-12 13:55:00,54.69,54.69,54.61,54.66,13400.0,40.8983,40.8983,40.8384,40.8758,13400.0
2012-04-12 14:00:00,54.66,54.66,54.64,54.65,8400.0,40.8758,40.8758,40.8609,40.8684,8400.0
2012-04-12 14:05:00,54.64,54.73,54.64,54.72,6700.0,40.8609,40.9282,40.8609,40.9207,6700.0
2012-04-12 14:10:00,54.73,54.74,54.71,54.74,8200.0,40.9282,40.9357,40.9132,40.9357,8200.0
2012-04-12 14:15:00,54.73,54.77,54.72,54.72,24600.0,40.9282,40.9581,40.9207,40.9207,24600.0
2012-04-12 14:20:00,54.73,54.77,54.73,54.75,15700.0,40.9282,40.9581,40.9282,40.9431,15700.0
2012-04-12 14:25:00,54.75,54.75,54.69,54.71,11000.0,40.9431,40.9431,40.8983,40.9132,11000.0
2012-04-12 14:30:00,54.72,54.73,54.65,54.65,14800.0,40.9207,40.9282,40.8684,40.8684,14800.0
2012-04-12 14:35:00,54.65,54.71,54.65,54.68,15400.0,40.8684,40.9132,40.8684,40.8908,15400.0
2012-04-12 14:40:00,54.68,54.72,54.67,54.72,19200.0,40.8908,40.9207,40.8833,40.9207,19200.0
2012-04-12 14:45:00,54.73,54.75,54.7,54.74,16300.0,40.9282,40.9431,40.9057,40.9357,16300.0
2012-04-12 14:50:00,54.75,54.8,54.74,54.8,70200.0,40.9431,40.9805,40.9357,40.9805,70200.0
2012-04-12 14:55:00,54.79,54.79,54.75,54.75,22300.0,40.973,40.973,40.9431,40.9431,22300.0
2012-04-12 15:00:00,54.76,54.77,54.73,54.75,25500.0,40.9506,40.9581,40.9282,40.9431,25500.0
2012-04-12 15:05:00,54.75,54.8,54.75,54.79,24700.0,40.9431,40.9805,40.9431,40.973,24700.0
2012-04-12 15:10:00,54.79,54.79,54.74,54.75,18400.0,40.973,40.973,40.9357,40.9431,18400.0
2012-04-12 15:15:00,54.75,54.78,54.75,54.77,12500.0,40.9431,40.9656,40.9431,40.9581,12500.0
2012-04-12 15:20:00,54.78,54.78,54.66,54.66,36900.0,40.9656,40.9656,40.8758,40.8758,36900.0
2012-04-12 15:25:00,54.66,54.7,54.66,54.67,35800.0,40.8758,40.9057,40.8758,40.8833,35800.0
2012-04-12 15:30:00,54.69,54.75,54.69,54.75,21400.0,40.8983,40.9431,40.8983,40.9431,21400.0
2012-04-12 15:35:00,54.75,54.77,54.74,54.74,55800.0,40.9431,40.9581,40.9357,40.9357,55800.0
2012-04-12 15:40:00,54.75,54.84,54.75,54.76,56700.0,40.9431,41.0104,40.9431,40.9506,56700.0
2012-04-12 15:45:00,54.75,54.78,54.73,54.76,64800.0,40.9431,40.9656,40.9282,40.9506,64800.0
2012-04-12 15:50:00,54.75,54.78,54.74,54.77,93700.0,40.9431,40.9656,40.9357,40.9581,93700.0
2012-04-12 15:55:00,54.76,54.79,54.7,54.73,112000.0,40.9506,40.973,40.9057,40.9282,112000.0
2012-04-13 09:30:00,54.42,54.45,54.19,54.29,34700.0,40.6964,40.7188,40.5244,40.5991,34700.0
2012-04-13 09:35:00,54.29,54.3,54.12,54.12,16600.0,40.5991,40.6066,40.472,40.472,16600.0
2012-04-13 09:40:00,54.09,54.34,54.03,54.3,21700.0,40.4496,40.6365,40.4047,40.6066,21700.0
2012-04-13 09:45:00,54.31,54.32,54.15,54.23,16000.0,40.6141,40.6216,40.4944,40.5543,16000.0
2012-04-13 09:50:00,54.22,54.25,54.12,54.17,13400.0,40.5468,40.5692,40.472,40.5094,13400.0
2012-04-13 09:55:00,54.19,54.32,53.91,53.92,25100.0,40.5244,40.6216,40.315,40.3224,25100.0
2012-04-13 10:00:00,53.93,54.05,53.87,53.99,31100.0,40.3299,40.4197,40.2851,40.3748,31100.0
2012-04-13 10:05:00,54.0,54.02,53.89,53.94,23800.0,40.3823,40.3972,40.3,40.3374,23800.0
2012-04-13 10:10:00,53.94,54.02,53.86,53.98,32500.0,40.3374,40.3972,40.2776,40.3673,32500.0
2012-04-13 10:15:00,53.95,53.95,53.7,53.74,52900.0,40.3449,40.3449,40.1579,40.1878,52900.0
2012-04-13 10:20:00,53.73,53.86,53.73,53.75,15900.0,40.1804,40.2776,40.1804,40.1953,15900.0
2012-04-13 10:25:00,53.74,53.82,53.72,53.81,19800.0,40.1878,40.2477,40.1729,40.2402,19800.0
2012-04-13 10:30:00,53.8,53.84,53.76,53.78,9600.0,40.2327,40.2626,40.2028,40.2178,9600.0
2012-04-13 10:35:00,53.79,53.8,53.7,53.74,21700.0,40.2252,40.2327,40.1579,40.1878,21700.0
2012-04-13 10:40:00,53.74,53.77,53.67,53.67,18300.0,40.1878,40.2103,40.1355,40.1355,18300.0
2012-04-13 10:45:00,53.67,53.71,53.62,53.69,41200.0,40.1355,40.1654,40.0981,40.1504,41200.0
2012-04-13 10:50:00,53.68,53.72,53.63,53.68,24200.0,40.143,40.1729,40.1056,40.143,24200.0
2012-04-13 10:55:00,53.67,53.68,53.59,53.61,21800.0,40.1355,40.143,40.0757,40.0906,21800.0
2012-04-13 11:00:00,53.61,53.68,53.61,53.63,18300.0,40.0906,40.143,40.0906,40.1056,18300.0
2012-04-13 11:05:00,53.63,53.68,53.5,53.51,21300.0,40.1056,40.143,40.0084,40.0158,21300.0
2012-04-13 11:10:00,53.5,53.5,53.42,53.5,18100.0,40.0084,40.0084,39.9485,40.0084,18100.0
2012-04-13 11:15:00,53.51,53.52,53.41,53.5,21900.0,40.0158,40.0233,39.9411,40.0084,21900.0
2012-04-13 11:20:00,53.49,53.57,53.49,53.51,17100.0,40.0009,40.0607,40.0009,40.0158,17100.0
2012-04-13 11:25:00,53.51,53.57,53.5,53.52,15100.0,40.0158,40.0607,40.0084,40.0233,15100.0
2012-04-13 11:30:00,53.5,53.58,53.5,53.55,13600.0,40.0084,40.0682,40.0084,40.0458,13600.0
2012-04-13 11:35:00,53.54,53.66,53.52,53.66,12600.0,40.0383,40.128,40.0233,40.128,12600.0
2012-04-13 11:40:00,53.65,53.67,53.61,53.66,12700.0,40.1205,40.1355,40.0906,40.128,12700.0
2012-04-13 11:45:00,53.65,53.68,53.59,53.66,12800.0,40.1205,40.143,40.0757,40.128,12800.0
2012-04-13 11:50:00,53.62,53.69,53.6,53.64,13300.0,40.0981,40.1504,40.0831,40.1131,13300.0
2012-04-13 11:55:00,53.63,53.64,53.5,53.57,11200.0,40.1056,40.1131,40.0084,40.0607,11200.0
2012-04-13 12:00:00,53.57,53.63,53.57,53.58,12200.0,40.0607,40.1056,40.0607,40.0682,12200.0
2012-04-13 12:05:00,53.58,53.6,53.54,53.56,8700.0,40.0682,40.0831,40.0383,40.0532,8700.0
2012-04-13 12:10:00,53.54,53.56,53.48,53.48,16900.0,40.0383,40.0532,39.9934,39.9934,16900.0
2012-04-13 12:15:00,53.47,53.52,53.47,53.5,16200.0,39.9859,40.0233,39.9859,40.0084,16200.0
2012-04-13 12:20:00,53.5,53.55,53.48,53.55,24500.0,40.0084,40.0458,39.9934,40.0458,24500.0
2012-04-13 12:25:00,53.54,53.54,53.5,53.51,9700.0,40.0383,40.0383,40.0084,40.0158,9700.0
2012-04-13 12:30:00,53.5,53.61,53.5,53.61,9300.0,40.0084,40.0906,40.0084,40.0906,9300.0
2012-04-13 12:35:00,53.62,53.63,53.58,53.61,6000.0,40.0981,40.1056,40.0682,40.0906,6000.0
2012-04-13 12:40:00,53.6,53.64,53.57,53.64,5700.0,40.0831,40.1131,40.0607,40.1131,5700.0
2012-04-13 12:45:00,53.65,53.69,53.65,53.67,4600.0,40.1205,40.1504,40.1205,40.1355,4600.0
2012-04-13 12:50:00,53.66,53.68,53.63,53.64,10900.0,40.128,40.143,40.1056,40.1131,10900.0
2012-04-13 12:55:00,53.63,53.65,53.59,53.62,6900.0,40.1056,40.1205,40.0757,40.0981,6900.0
2012-04-13 13:00:00,53.61,53.66,53.57,53.63,9800.0,40.0906,40.128,40.0607,40.1056,9800.0
2012-04-13 13:05:00,53.66,53.71,53.66,53.67,5200.0,40.128,40.1654,40.128,40.1355,5200.0
2012-04-13 13:10:00,53.67,53.75,53.67,53.75,4900.0,40.1355,40.1953,40.1355,40.1953,4900.0
2012-04-13 13:15:00,53.75,53.75,53.65,53.65,8200.0,40.1953,40.1953,40.1205,40.1205,8200.0
2012-04-13 13:20:00,53.64,53.71,53.61,53.68,11500.0,40.1131,40.1654,40.0906,40.143,11500.0
2012-04-13 13:25:00,53.7,53.72,53.66,53.69,8500.0,40.1579,40.1729,40.128,40.1504,8500.0
2012-04-13 13:30:00,53.7,53.71,53.65,53.71,5900.0,40.1579,40.1654,40.1205,40.1654,5900.0
2012-04-13 13:35:00,53.72,53.8,53.69,53.78,13800.0,40.1729,40.2327,40.1504,40.2178,13800.0
2012-04-13 13:40:00,53.78,53.78,53.68,53.72,19500.0,40.2178,40.2178,40.143,40.1729,19500.0
2012-04-13 13:45:00,53.71,53.73,53.65,53.67,12700.0,40.1654,40.1804,40.1205,40.1355,12700.0
2012-04-13 13:50:00,53.67,53.76,53.66,53.67,19200.0,40.1355,40.2028,40.128,40.1355,19200.0
2012-04-13 13:55:00,53.67,53.67,53.58,53.59,17600.0,40.1355,40.1355,40.0682,40.0757,17600.0
2012-04-13 14:00:00,53.58,53.63,53.53,53.54,10900.0,40.0682,40.1056,40.0308,40.0383,10900.0
2012-04-13 14:05:00,53.57,53.62,53.53,53.57,13200.0,40.0607,40.0981,40.0308,40.0607,13200.0
2012-04-13 14:10:00,53.57,53.63,53.57,53.62,11800.0,40.0607,40.1056,40.0607,40.0981,11800.0
2012-04-13 14:15:00,53.62,53.62,53.56,53.59,12200.0,40.0981,40.0981,40.0532,40.0757,12200.0
2012-04-13 14:20:00,53.59,53.64,53.59,53.64,29900.0,40.0757,40.1131,40.0757,40.1131,29900.0
2012-04-13 14:25:00,53.65,53.66,53.54,53.57,17900.0,40.1205,40.128,40.0383,40.0607,17900.0
2012-04-13 14:30:00,53.57,53.66,53.57,53.59,10400.0,40.0607,40.128,40.0607,40.0757,10400.0
2012-04-13 14:35:00,53.59,53.64,53.54,53.56,14900.0,40.0757,40.1131,40.0383,40.0532,14900.0
2012-04-13 14:40:00,53.56,53.63,53.52,53.53,13900.0,40.0532,40.1056,40.0233,40.0308,13900.0
2012-04-13 14:45:00,53.53,53.64,53.53,53.64,7600.0,40.0308,40.1131,40.0308,40.1131,7600.0
2012-04-13 14:50:00,53.64,53.64,53.54,53.57,12200.0,40.1131,40.1131,40.0383,40.0607,12200.0
2012-04-13 14:55:00,53.58,53.59,53.52,53.56,12500.0,40.0682,40.0757,40.0233,40.0532,12500.0
2012-04-13 15:00:00,53.54,53.61,53.54,53.61,18800.0,40.0383,40.0906,40.0383,40.0906,18800.0
2012-04-13 15:05:00,53.6,53.64,53.58,53.63,16400.0,40.0831,40.1131,40.0682,40.1056,16400.0
2012-04-13 15:10:00,53.63,53.64,53.58,53.59,8500.0,40.1056,40.1131,40.0682,40.0757,8500.0
2012-04-13 15:15:00,53.58,53.63,53.58,53.63,11200.0,40.0682,40.1056,40.0682,40.1056,11200.0
2012-04-13 15:20:00,53.63,53.69,53.6,53.61,16500.0,40.1056,40.1504,40.0831,40.0906,16500.0
2012-04-13 15:25:00,53.6,53.6,53.51,53.51,15000.0,40.0831,40.0831,40.0158,40.0158,15000.0
2012-04-13 15:30:00,53.51,53.58,53.47,53.47,24600.0,40.0158,40.0682,39.9859,39.9859,24600.0
2012-04-13 15:35:00,53.46,53.47,53.35,53.41,28200.0,39.9784,39.9859,39.8962,39.9411,28200.0
2012-04-13 15:40:00,53.4,53.49,53.39,53.48,28400.0,39.9336,40.0009,39.9261,39.9934,28400.0
2012-04-13 15:45:00,53.47,53.5,53.3,53.36,51300.0,39.9859,40.0084,39.8588,39.9037,51300.0
2012-04-13 15:50:00,53.36,53.38,53.19,53.23,50400.0,39.9037,39.9186,39.7765,39.8065,50400.0
2012-04-13 15:55:00,53.23,53.27,53.14,53.16,139100.0,39.8065,39.8364,39.7391,39.7541,139100.0
2012-04-16 09:30:00,53.5,53.82,53.5,53.74,34000.0,40.0084,40.2477,40.0084,40.1878,34000.0
2012-04-16 09:35:00,53.71,53.73,53.6,53.7,19800.0,40.1654,40.1804,40.0831,40.1579,19800.0
2012-04-16 09:40:00,53.73,53.82,53.69,53.75,25400.0,40.1804,40.2477,40.1504,40.1953,25400.0
2012-04-16 09:45:00,53.74,53.81,53.66,53.8,27400.0,40.1878,40.2402,40.128,40.2327,27400.0
2012-04-16 09:50:00,53.79,53.79,53.68,53.75,16300.0,40.2252,40.2252,40.143,40.1953,16300.0
2012-04-16 09:55:00,53.75,53.78,53.66,53.66,21700.0,40.1953,40.2178,40.128,40.128,21700.0
2012-04-16 10:00:00,53.66,53.67,53.53,53.6,19900.0,40.128,40.1355,40.0308,40.0831,19900.0
2012-04-16 10:05:00,53.6,53.71,53.58,53.67,15400.0,40.0831,40.1654,40.0682,40.1355,15400.0
2012-04-16 10:10:00,53.69,53.69,53.24,53.32,27600.0,40.1504,40.1504,39.8139,39.8738,27600.0
2012-04-16 10:15:00,53.32,53.46,53.27,53.4,18600.0,39.8738,39.9784,39.8364,39.9336,18600.0
2012-04-16 10:20:00,53.41,53.52,53.32,53.41,22800.0,39.9411,40.0233,39.8738,39.9411,22800.0
2012-04-16 10:25:00,53.4,53.48,53.34,53.44,30400.0,39.9336,39.9934,39.8887,39.9635,30400.0
2012-04-16 10:30:00,53.45,53.48,53.39,53.42,21300.0,39.971,39.9934,39.9261,39.9485,21300.0
2012-04-16 10:35:00,53.42,53.42,53.2,53.25,17400.0,39.9485,39.9485,39.784,39.8214,17400.0
2012-04-16 10:40:00,53.25,53.37,53.25,53.28,20800.0,39.8214,39.9111,39.8214,39.8438,20800.0
2012-04-16 10:45:00,53.29,53.49,53.29,53.49,13300.0,39.8513,40.0009,39.8513,40.0009,13300.0
2012-04-16 10:50:00,53.5,53.51,53.41,53.44,18800.0,40.0084,40.0158,39.9411,39.9635,18800.0
2012-04-16 10:55:00,53.44,53.48,53.38,53.38,9400.0,39.9635,39.9934,39.9186,39.9186,9400.0
2012-04-16 11:00:00,53.38,53.43,53.37,53.37,25200.0,39.9186,39.956,39.9111,39.9111,25200.0
2012-04-16 11:05:00,53.37,53.46,53.33,53.46,23500.0,39.9111,39.9784,39.8812,39.9784,23500.0
2012-04-16 11:10:00,53.48,53.54,53.47,53.52,26500.0,39.9934,40.0383,39.9859,40.0233,26500.0
2012-04-16 11:15:00,53.52,53.53,53.36,53.42,30100.0,40.0233,40.0308,39.9037,39.9485,30100.0
2012-04-16 11:20:00,53.44,53.45,53.37,53.37,12100.0,39.9635,39.971,39.9111,39.9111,12100.0
2012-04-16 11:25:00,53.37,53.41,53.3,53.3,12200.0,39.9111,39.9411,39.8588,39.8588,12200.0
2012-04-16 11:30:00,53.31,53.35,53.21,53.23,16400.0,39.8663,39.8962,39.7915,39.8065,16400.0
2012-04-16 11:35:00,53.22,53.3,53.19,53.27,15800.0,39.799,39.8588,39.7765,39.8364,15800.0
2012-04-16 11:40:00,53.26,53.36,53.24,53.27,9100.0,39.8289,39.9037,39.8139,39.8364,9100.0
2012-04-16 11:45:00,53.26,53.38,53.24,53.31,25600.0,39.8289,39.9186,39.8139,39.8663,25600.0
2012-04-16 11:50:00,53.31,53.37,53.22,53.23,13700.0,39.8663,39.9111,39.799,39.8065,13700.0
2012-04-16 11:55:00,53.25,53.32,53.25,53.27,7100.0,39.8214,39.8738,39.8214,39.8364,7100.0
2012-04-16 12:00:00,53.26,53.45,53.26,53.44,10400.0,39.8289,39.971,39.8289,39.9635,10400.0
2012-04-16 12:05:00,53.45,53.45,53.34,53.34,6000.0,39.971,39.971,39.8887,39.8887,6000.0
2012-04-16 12:10:00,53.35,53.37,53.31,53.35,13600.0,39.8962,39.9111,39.8663,39.8962,13600.0
2012-04-16 12:15:00,53.36,53.39,53.24,53.3,12100.0,39.9037,39.9261,39.8139,39.8588,12100.0
2012-04-16 12:20:00,53.3,53.32,53.23,53.29,14500.0,39.8588,39.8738,39.8065,39.8513,14500.0
2012-04-16 12:25:00,53.29,53.43,53.29,53.39,8900.0,39.8513,39.956,39.8513,39.9261,8900.0
2012-04-16 12:30:00,53.4,53.48,53.39,53.4,9400.0,39.9336,39.9934,39.9261,39.9336,9400.0
2012-04-16 12:35:00,53.39,53.45,53.38,53.45,9500.0,39.9261,39.971,39.9186,39.971,9500.0
2012-04-16 12:40:00,53.47,53.58,53.47,53.54,13000.0,39.9859,40.0682,39.9859,40.0383,13000.0
2012-04-16 12:45:00,53.55,53.61,53.53,53.6,15500.0,40.0458,40.0906,40.0308,40.0831,15500.0
2012-04-16 12:50:00,53.6,53.63,53.56,53.58,10700.0,40.0831,40.1056,40.0532,40.0682,10700.0
2012-04-16 12:55:00,53.58,53.75,53.57,53.75,15600.0,40.0682,40.1953,40.0607,40.1953,15600.0
2012-04-16 13:00:00,53.74,53.74,53.65,53.65,12000.0,40.1878,40.1878,40.1205,40.1205,12000.0
2012-04-16 13:05:00,53.64,53.65,53.6,53.61,18700.0,40.1131,40.1205,40.0831,40.0906,18700.0
2012-04-16 13:10:00,53.61,53.64,53.57,53.59,10700.0,40.0906,40.1131,40.0607,40.0757,10700.0
2012-04-16 13:15:00,53.58,53.68,53.58,53.64,10400.0,40.0682,40.143,40.0682,40.1131,10400.0
2012-04-16 13:20:00,53.65,53.72,53.65,53.67,7700.0,40.1205,40.1729,40.1205,40.1355,7700.0
2012-04-16 13:25:00,53.67,53.69,53.56,53.66,18100.0,40.1355,40.1504,40.0532,40.128,18100.0
2012-04-16 13:30:00,53.64,53.7,53.62,53.69,14800.0,40.1131,40.1579,40.0981,40.1504,14800.0
2012-04-16 13:35:00,53.72,53.75,53.67,53.72,15400.0,40.1729,40.1953,40.1355,40.1729,15400.0
2012-04-16 13:40:00,53.71,53.85,53.68,53.81,16800.0,40.1654,40.2701,40.143,40.2402,16800.0
2012-04-16 13:45:00,53.82,53.9,53.79,53.8,16700.0,40.2477,40.3075,40.2252,40.2327,16700.0
2012-04-16 13:50:00,53.8,53.87,53.76,53.78,18400.0,40.2327,40.2851,40.2028,40.2178,18400.0
2012-04-16 13:55:00,53.78,53.91,53.78,53.84,23100.0,40.2178,40.315,40.2178,40.2626,23100.0
2012-04-16 14:00:00,53.84,53.88,53.8,53.8,20300.0,40.2626,40.2925,40.2327,40.2327,20300.0
2012-04-16 14:05:00,53.82,53.84,53.7,53.7,14800.0,40.2477,40.2626,40.1579,40.1579,14800.0
2012-04-16 14:10:00,53.71,53.76,53.69,53.75,9200.0,40.1654,40.2028,40.1504,40.1953,9200.0
2012-04-16 14:15:00,53.74,53.78,53.73,53.75,8000.0,40.1878,40.2178,40.1804,40.1953,8000.0
2012-04-16 14:20:00,53.73,53.76,53.67,53.67,10500.0,40.1804,40.2028,40.1355,40.1355,10500.0
2012-04-16 14:25:00,53.68,53.68,53.61,53.65,10600.0,40.143,40.143,40.0906,40.1205,10600.0
2012-04-16 14:30:00,53.65,53.74,53.65,53.74,16300.0,40.1205,40.1878,40.1205,40.1878,16300.0
2012-04-16 14:35:00,53.73,53.77,53.69,53.7,10300.0,40.1804,40.2103,40.1504,40.1579,10300.0
2012-04-16 14:40:00,53.7,53.77,53.69,53.71,11500.0,40.1579,40.2103,40.1504,40.1654,11500.0
2012-04-16 14:45:00,53.72,53.73,53.69,53.72,7100.0,40.1729,40.1804,40.1504,40.1729,7100.0
2012-04-16 14:50:00,53.72,53.79,53.71,53.73,12500.0,40.1729,40.2252,40.1654,40.1804,12500.0
2012-04-16 14:55:00,53.72,53.72,53.64,53.66,19500.0,40.1729,40.1729,40.1131,40.128,19500.0
2012-04-16 15:00:00,53.65,53.7,53.61,53.64,21500.0,40.1205,40.1579,40.0906,40.1131,21500.0
2012-04-16 15:05:00,53.64,53.68,53.63,53.65,11100.0,40.1131,40.143,40.1056,40.1205,11100.0
2012-04-16 15:10:00,53.65,53.77,53.65,53.76,17300.0,40.1205,40.2103,40.1205,40.2028,17300.0
2012-04-16 15:15:00,53.75,53.78,53.74,53.77,17000.0,40.1953,40.2178,40.1878,40.2103,17000.0
2012-04-16 15:20:00,53.77,53.79,53.72,53.73,18400.0,40.2103,40.2252,40.1729,40.1804,18400.0
2012-04-16 15:25:00,53.73,53.74,53.66,53.72,15400.0,40.1804,40.1878,40.128,40.1729,15400.0
2012-04-16 15:30:00,53.72,53.78,53.7,53.73,22600.0,40.1729,40.2178,40.1579,40.1804,22600.0
2012-04-16 15:35:00,53.73,53.8,53.72,53.73,32400.0,40.1804,40.2327,40.1729,40.1804,32400.0
2012-04-16 15:40:00,53.73,53.79,53.72,53.79,29800.0,40.1804,40.2252,40.1729,40.2252,29800.0
2012-04-16 15:45:00,53.78,53.81,53.63,53.66,49500.0,40.2178,40.2402,40.1056,40.128,49500.0
2012-04-16 15:50:00,53.65,53.68,53.58,53.61,47600.0,40.1205,40.143,40.0682,40.0906,47600.0
2012-04-16 15:55:00,53.61,53.68,53.59,53.61,58000.0,40.0906,40.143,40.0757,40.0906,58000.0
2012-04-17 09:30:00,54.22,54.45,54.15,54.41,34900.0,40.5468,40.7188,40.4944,40.6889,34900.0
2012-04-17 09:35:00,54.42,54.53,54.42,54.51,13000.0,40.6964,40.7786,40.6964,40.7637,13000.0
2012-04-17 09:40:00,54.48,54.52,54.34,54.39,35500.0,40.7412,40.7711,40.6365,40.6739,35500.0
2012-04-17 09:45:00,54.38,54.47,54.34,54.45,27800.0,40.6664,40.7337,40.6365,40.7188,27800.0
2012-04-17 09:50:00,54.45,54.62,54.4,54.44,14400.0,40.7188,40.8459,40.6814,40.7113,14400.0
2012-04-17 09:55:00,54.51,54.56,54.45,54.55,15000.0,40.7637,40.8011,40.7188,40.7936,15000.0
2012-04-17 10:00:00,54.55,54.55,54.29,54.4,26200.0,40.7936,40.7936,40.5991,40.6814,26200.0
2012-04-17 10:05:00,54.41,54.57,54.41,54.57,16000.0,40.6889,40.8085,40.6889,40.8085,16000.0
2012-04-17 10:10:00,54.55,54.67,54.55,54.66,12200.0,40.7936,40.8833,40.7936,40.8758,12200.0
2012-04-17 10:15:00,54.65,54.77,54.64,54.73,21600.0,40.8684,40.9581,40.8609,40.9282,21600.0
2012-04-17 10:20:00,54.74,54.87,54.66,54.84,50500.0,40.9357,41.0329,40.8758,41.0104,50500.0
2012-04-17 10:25:00,54.84,54.94,54.83,54.93,31000.0,41.0104,41.0852,41.003,41.0777,31000.0
2012-04-17 10:30:00,54.94,54.98,54.91,54.91,18500.0,41.0852,41.1151,41.0628,41.0628,18500.0
2012-04-17 10:35:00,54.9,54.95,54.85,54.85,11900.0,41.0553,41.0927,41.0179,41.0179,11900.0
2012-04-17 10:40:00,54.85,54.96,54.85,54.91,7800.0,41.0179,41.1002,41.0179,41.0628,7800.0
2012-04-17 10:45:00,54.91,54.98,54.91,54.98,7300.0,41.0628,41.1151,41.0628,41.1151,7300.0
2012-04-17 10:50:00,54.97,55.0,54.93,54.97,13200.0,41.1077,41.1301,41.0777,41.1077,13200.0
2012-04-17 10:55:00,54.97,55.01,54.95,55.0,14400.0,41.1077,41.1376,41.0927,41.1301,14400.0
2012-04-17 11:00:00,55.01,55.07,54.99,55.06,48400.0,41.1376,41.1824,41.1226,41.175,48400.0
2012-04-17 11:05:00,55.07,55.17,55.06,55.16,20200.0,41.1824,41.2572,41.175,41.2497,20200.0
2012-04-17 11:10:00,55.15,55.2,55.14,55.17,19000.0,41.2423,41.2797,41.2348,41.2572,19000.0
2012-04-17 11:15:00,55.17,55.2,55.14,55.2,14800.0,41.2572,41.2797,41.2348,41.2797,14800.0
2012-04-17 11:20:00,55.21,55.24,55.13,55.13,13200.0,41.2871,41.3096,41.2273,41.2273,13200.0
2012-04-17 11:25:00,55.13,55.15,55.0,55.03,9700.0,41.2273,41.2423,41.1301,41.1525,9700.0
2012-04-17 11:30:00,55.03,55.05,55.0,55.04,8400.0,41.1525,41.1675,41.1301,41.16,8400.0
2012-04-17 11:35:00,55.05,55.07,55.0,55.0,13800.0,41.1675,41.1824,41.1301,41.1301,13800.0
2012-04-17 11:40:00,55.01,55.03,54.96,54.96,11200.0,41.1376,41.1525,41.1002,41.1002,11200.0
2012-04-17 11:45:00,54.96,55.04,54.96,55.03,7600.0,41.1002,41.16,41.1002,41.1525,7600.0
2012-04-17 11:50:00,55.04,55.1,55.04,55.08,13300.0,41.16,41.2049,41.16,41.1899,13300.0
2012-04-17 11:55:00,55.08,55.12,55.07,55.1,8100.0,41.1899,41.2198,41.1824,41.2049,8100.0
2012-04-17 12:00:00,55.1,55.13,55.09,55.13,7200.0,41.2049,41.2273,41.1974,41.2273,7200.0
2012-04-17 12:05:00,55.12,55.12,55.05,55.07,10100.0,41.2198,41.2198,41.1675,41.1824,10100.0
2012-04-17 12:10:00,55.06,55.12,55.06,55.07,8100.0,41.175,41.2198,41.175,41.1824,8100.0
2012-04-17 12:15:00,55.06,55.16,55.06,55.15,8400.0,41.175,41.2497,41.175,41.2423,8400.0
2012-04-17 12:20:00,55.16,55.21,55.12,55.21,6300.0,41.2497,41.2871,41.2198,41.2871,6300.0
2012-04-17 12:25:00,55.19,55.25,55.16,55.25,7300.0,41.2722,41.317,41.2497,41.317,7300.0
2012-04-17 12:30:00,55.25,55.3,55.22,55.24,14300.0,41.317,41.3544,41.2946,41.3096,14300.0
2012-04-17 12:35:00,55.25,55.26,55.2,55.22,8900.0,41.317,41.3245,41.2797,41.2946,8900.0
2012-04-17 12:40:00,55.22,55.25,55.21,55.25,7200.0,41.2946,41.317,41.2871,41.317,7200.0
2012-04-17 12:45:00,55.24,55.24,55.21,55.23,7400.0,41.3096,41.3096,41.2871,41.3021,7400.0
2012-04-17 12:50:00,55.23,55.24,55.2,55.22,8800.0,41.3021,41.3096,41.2797,41.2946,8800.0
2012-04-17 12:55:00,55.22,55.24,55.19,55.21,14100.0,41.2946,41.3096,41.2722,41.2871,14100.0
2012-04-17 13:00:00,55.21,55.21,55.16,55.2,7100.0,41.2871,41.2871,41.2497,41.2797,7100.0
2012-04-17 13:05:00,55.2,55.25,55.2,55.24,15500.0,41.2797,41.317,41.2797,41.3096,15500.0
2012-04-17 13:10:00,55.25,55.29,55.25,55.28,7500.0,41.317,41.347,41.317,41.3395,7500.0
2012-04-17 13:15:00,55.28,55.34,55.28,55.34,10000.0,41.3395,41.3844,41.3395,41.3844,10000.0
2012-04-17 13:20:00,55.34,55.37,55.34,55.37,7300.0,41.3844,41.4068,41.3844,41.4068,7300.0
2012-04-17 13:25:00,55.37,55.37,55.32,55.36,11500.0,41.4068,41.4068,41.3694,41.3993,11500.0
2012-04-17 13:30:00,55.36,55.38,55.35,55.37,9200.0,41.3993,41.4143,41.3918,41.4068,9200.0
2012-04-17 13:35:00,55.37,55.39,55.35,55.37,16900.0,41.4068,41.4217,41.3918,41.4068,16900.0
2012-04-17 13:40:00,55.36,55.43,55.36,55.37,16100.0,41.3993,41.4517,41.3993,41.4068,16100.0
2012-04-17 13:45:00,55.37,55.39,55.36,55.39,13300.0,41.4068,41.4217,41.3993,41.4217,13300.0
2012-04-17 13:50:00,55.39,55.42,55.38,55.4,29500.0,41.4217,41.4442,41.4143,41.4292,29500.0
2012-04-17 13:55:00,55.4,55.49,55.39,55.45,17500.0,41.4292,41.4965,41.4217,41.4666,17500.0
2012-04-17 14:00:00,55.45,55.48,55.43,55.44,14800.0,41.4666,41.489,41.4517,41.4591,14800.0
2012-04-17 14:05:00,55.43,55.44,55.39,55.4,14500.0,41.4517,41.4591,41.4217,41.4292,14500.0
2012-04-17 14:10:00,55.4,55.42,55.4,55.4,8300.0,41.4292,41.4442,41.4292,41.4292,8300.0
2012-04-17 14:15:00,55.39,55.39,55.35,55.36,15100.0,41.4217,41.4217,41.3918,41.3993,15100.0
2012-04-17 14:20:00,55.37,55.4,55.35,55.37,12100.0,41.4068,41.4292,41.3918,41.4068,12100.0
2012-04-17 14:25:00,55.37,55.4,55.34,55.34,20400.0,41.4068,41.4292,41.3844,41.3844,20400.0
2012-04-17 14:30:00,55.34,55.35,55.26,55.29,31000.0,41.3844,41.3918,41.3245,41.347,31000.0
2012-04-17 14:35:00,55.28,55.28,55.25,55.26,7400.0,41.3395,41.3395,41.317,41.3245,7400.0
2012-04-17 14:40:00,55.25,55.26,55.19,55.19,15900.0,41.317,41.3245,41.2722,41.2722,15900.0
2012-04-17 14:45:00,55.2,55.21,55.1,55.12,11600.0,41.2797,41.2871,41.2049,41.2198,11600.0
2012-04-17 14:50:00,55.11,55.14,55.1,55.11,17400.0,41.2124,41.2348,41.2049,41.2124,17400.0
2012-04-17 14:55:00,55.13,55.22,55.11,55.22,14200.0,41.2273,41.2946,41.2124,41.2946,14200.0
2012-04-17 15:00:00,55.22,55.22,55.16,55.18,18000.0,41.2946,41.2946,41.2497,41.2647,18000.0
2012-04-17 15:05:00,55.19,55.2,55.15,55.17,21900.0,41.2722,41.2797,41.2423,41.2572,21900.0
2012-04-17 15:10:00,55.18,55.18,55.13,55.17,12100.0,41.2647,41.2647,41.2273,41.2572,12100.0
2012-04-17 15:15:00,55.17,55.21,55.16,55.2,19000.0,41.2572,41.2871,41.2497,41.2797,19000.0
2012-04-17 15:20:00,55.21,55.28,55.2,55.28,29200.0,41.2871,41.3395,41.2797,41.3395,29200.0
2012-04-17 15:25:00,55.26,55.32,55.25,55.31,30800.0,41.3245,41.3694,41.317,41.3619,30800.0
2012-04-17 15:30:00,55.31,55.33,55.24,55.24,30500.0,41.3619,41.3769,41.3096,41.3096,30500.0
2012-04-17 15:35:00,55.24,55.28,55.24,55.27,27300.0,41.3096,41.3395,41.3096,41.332,27300.0
2012-04-17 15:40:00,55.27,55.3,55.21,55.3,31100.0,41.332,41.3544,41.2871,41.3544,31100.0
2012-04-17 15:45:00,55.3,55.3,55.22,55.24,46200.0,41.3544,41.3544,41.2946,41.3096,46200.0
2012-04-17 15:50:00,55.22,55.3,55.22,55.24,43200.0,41.2946,41.3544,41.2946,41.3096,43200.0
2012-04-17 15:55:00,55.23,55.28,55.17,55.17,77000.0,41.3021,41.3395,41.2572,41.2572,77000.0
2012-04-18 09:30:00,54.66,54.85,54.26,54.37,41400.0,40.8758,41.0179,40.5767,40.659,41400.0
2012-04-18 09:35:00,54.37,54.43,54.23,54.23,50400.0,40.659,40.7038,40.5543,40.5543,50400.0
2012-04-18 09:40:00,54.23,54.42,54.21,54.35,35500.0,40.5543,40.6964,40.5393,40.644,35500.0
2012-04-18 09:45:00,54.36,54.4,54.28,54.4,23700.0,40.6515,40.6814,40.5917,40.6814,23700.0
2012-04-18 09:50:00,54.41,54.6,54.35,54.58,19400.0,40.6889,40.831,40.644,40.816,19400.0
2012-04-18 09:55:00,54.57,54.69,54.57,54.6,13000.0,40.8085,40.8983,40.8085,40.831,13000.0
2012-04-18 10:00:00,54.6,54.64,54.54,54.6,30300.0,40.831,40.8609,40.7861,40.831,30300.0
2012-04-18 10:05:00,54.61,54.62,54.49,54.58,20200.0,40.8384,40.8459,40.7487,40.816,20200.0
2012-04-18 10:10:00,54.57,54.59,54.38,54.47,19700.0,40.8085,40.8235,40.6664,40.7337,19700.0
2012-04-18 10:15:00,54.48,54.6,54.45,54.56,32100.0,40.7412,40.831,40.7188,40.8011,32100.0
2012-04-18 10:20:00,54.56,54.56,54.37,54.39,31600.0,40.8011,40.8011,40.659,40.6739,31600.0
2012-04-18 10:25:00,54.38,54.42,54.34,54.37,21300.0,40.6664,40.6964,40.6365,40.659,21300.0
2012-04-18 10:30:00,54.37,54.42,54.33,54.41,11200.0,40.659,40.6964,40.6291,40.6889,11200.0
2012-04-18 10:35:00,54.42,54.56,54.41,54.47,36700.0,40.6964,40.8011,40.6889,40.7337,36700.0
2012-04-18 10:40:00,54.46,54.49,54.41,54.48,28100.0,40.7263,40.7487,40.6889,40.7412,28100.0
2012-04-18 10:45:00,54.5,54.54,54.45,54.46,26000.0,40.7562,40.7861,40.7188,40.7263,26000.0
2012-04-18 10:50:00,54.46,54.48,54.4,54.47,20700.0,40.7263,40.7412,40.6814,40.7337,20700.0
2012-04-18 10:55:00,54.47,54.51,54.41,54.5,14200.0,40.7337,40.7637,40.6889,40.7562,14200.0
2012-04-18 11:00:00,54.52,54.56,54.45,54.46,19300.0,40.7711,40.8011,40.7188,40.7263,19300.0
2012-04-18 11:05:00,54.44,54.44,54.29,54.38,17500.0,40.7113,40.7113,40.5991,40.6664,17500.0
2012-04-18 11:10:00,54.4,54.41,54.21,54.27,13100.0,40.6814,40.6889,40.5393,40.5842,13100.0
2012-04-18 11:15:00,54.24,54.38,54.19,54.38,11900.0,40.5617,40.6664,40.5244,40.6664,11900.0
2012-04-18 11:20:00,54.4,54.4,54.34,54.39,6900.0,40.6814,40.6814,40.6365,40.6739,6900.0
2012-04-18 11:25:00,54.39,54.4,54.35,54.39,7500.0,40.6739,40.6814,40.644,40.6739,7500.0
2012-04-18 11:30:00,54.39,54.4,54.27,54.3,12200.0,40.6739,40.6814,40.5842,40.6066,12200.0
2012-04-18 11:35:00,54.31,54.32,54.24,54.28,8800.0,40.6141,40.6216,40.5617,40.5917,8800.0
2012-04-18 11:40:00,54.29,54.4,54.28,54.37,12000.0,40.5991,40.6814,40.5917,40.659,12000.0
2012-04-18 11:45:00,54.35,54.43,54.34,54.4,16500.0,40.644,40.7038,40.6365,40.6814,16500.0
2012-04-18 11:50:00,54.41,54.44,54.35,54.43,17400.0,40.6889,40.7113,40.644,40.7038,17400.0
2012-04-18 11:55:00,54.42,54.47,54.4,54.4,8700.0,40.6964,40.7337,40.6814,40.6814,8700.0
2012-04-18 12:00:00,54.4,54.43,54.39,54.43,4400.0,40.6814,40.7038,40.6739,40.7038,4400.0
2012-04-18 12:05:00,54.41,54.41,54.33,54.36,7300.0,40.6889,40.6889,40.6291,40.6515,7300.0
2012-04-18 12:10:00,54.36,54.38,54.3,54.38,5500.0,40.6515,40.6664,40.6066,40.6664,5500.0
2012-04-18 12:15:00,54.39,54.39,54.34,54.36,29800.0,40.6739,40.6739,40.6365,40.6515,29800.0
2012-04-18 12:20:00,54.36,54.4,54.33,54.37,6600.0,40.6515,40.6814,40.6291,40.659,6600.0
2012-04-18 12:25:00,54.37,54.37,54.28,54.29,3600.0,40.659,40.659,40.5917,40.5991,3600.0
2012-04-18 12:30:00,54.31,54.33,54.28,54.32,4400.0,40.6141,40.6291,40.5917,40.6216,4400.0
2012-04-18 12:35:00,54.33,54.35,54.3,54.31,3400.0,40.6291,40.644,40.6066,40.6141,3400.0
2012-04-18 12:40:00,54.31,54.34,54.31,54.33,3800.0,40.6141,40.6365,40.6141,40.6291,3800.0
2012-04-18 12:45:00,54.35,54.35,54.23,54.25,6300.0,40.644,40.644,40.5543,40.5692,6300.0
2012-04-18 12:50:00,54.24,54.28,54.23,54.26,4500.0,40.5617,40.5917,40.5543,40.5767,4500.0
2012-04-18 12:55:00,54.23,54.27,54.22,54.25,3900.0,40.5543,40.5842,40.5468,40.5692,3900.0
2012-04-18 13:00:00,54.25,54.31,54.23,54.31,4700.0,40.5692,40.6141,40.5543,40.6141,4700.0
2012-04-18 13:05:00,54.3,54.34,54.29,54.33,4300.0,40.6066,40.6365,40.5991,40.6291,4300.0
2012-04-18 13:10:00,54.33,54.33,54.28,54.3,3200.0,40.6291,40.6291,40.5917,40.6066,3200.0
2012-04-18 13:15:00,54.3,54.3,54.2,54.25,6200.0,40.6066,40.6066,40.5318,40.5692,6200.0
2012-04-18 13:20:00,54.24,54.3,54.23,54.28,33400.0,40.5617,40.6066,40.5543,40.5917,33400.0
2012-04-18 13:25:00,54.27,54.27,54.19,54.22,5800.0,40.5842,40.5842,40.5244,40.5468,5800.0
2012-04-18 13:30:00,54.2,54.22,54.16,54.17,7700.0,40.5318,40.5468,40.5019,40.5094,7700.0
2012-04-18 13:35:00,54.14,54.16,54.05,54.06,6900.0,40.487,40.5019,40.4197,40.4271,6900.0
2012-04-18 13:40:00,54.06,54.06,54.02,54.04,20800.0,40.4271,40.4271,40.3972,40.4122,20800.0
2012-04-18 13:45:00,54.04,54.04,54.0,54.03,9900.0,40.4122,40.4122,40.3823,40.4047,9900.0
2012-04-18 13:50:00,54.03,54.07,54.0,54.04,8800.0,40.4047,40.4346,40.3823,40.4122,8800.0
2012-04-18 13:55:00,54.03,54.03,53.9,53.99,17300.0,40.4047,40.4047,40.3075,40.3748,17300.0
2012-04-18 14:00:00,53.99,54.03,53.95,53.99,16400.0,40.3748,40.4047,40.3449,40.3748,16400.0
2012-04-18 14:05:00,53.99,54.01,53.96,53.98,24200.0,40.3748,40.3898,40.3524,40.3673,24200.0
2012-04-18 14:10:00,53.96,54.0,53.94,53.96,15900.0,40.3524,40.3823,40.3374,40.3524,15900.0
2012-04-18 14:15:00,53.97,53.98,53.94,53.97,13800.0,40.3598,40.3673,40.3374,40.3598,13800.0
2012-04-18 14:20:00,53.98,54.13,53.98,54.09,20700.0,40.3673,40.4795,40.3673,40.4496,20700.0
2012-04-18 14:25:00,54.1,54.14,54.02,54.04,20900.0,40.4571,40.487,40.3972,40.4122,20900.0
2012-04-18 14:30:00,54.04,54.09,54.02,54.09,9000.0,40.4122,40.4496,40.3972,40.4496,9000.0
2012-04-18 14:35:00,54.09,54.09,54.03,54.05,11800.0,40.4496,40.4496,40.4047,40.4197,11800.0
2012-04-18 14:40:00,54.03,54.1,54.03,54.09,5400.0,40.4047,40.4571,40.4047,40.4496,5400.0
2012-04-18 14:45:00,54.09,54.13,54.05,54.1,22300.0,40.4496,40.4795,40.4197,40.4571,22300.0
2012-04-18 14:50:00,54.11,54.14,54.08,54.09,41400.0,40.4645,40.487,40.4421,40.4496,41400.0
2012-04-18 14:55:00,54.09,54.1,54.07,54.1,26200.0,40.4496,40.4571,40.4346,40.4571,26200.0
2012-04-18 15:00:00,54.11,54.27,54.11,54.27,19700.0,40.4645,40.5842,40.4645,40.5842,19700.0
2012-04-18 15:05:00,54.27,54.28,54.16,54.16,23900.0,40.5842,40.5917,40.5019,40.5019,23900.0
2012-04-18 15:10:00,54.15,54.18,54.09,54.15,21600.0,40.4944,40.5169,40.4496,40.4944,21600.0
2012-04-18 15:15:00,54.15,54.15,54.1,54.11,11200.0,40.4944,40.4944,40.4571,40.4645,11200.0
2012-04-18 15:20:00,54.11,54.16,54.09,54.16,16800.0,40.4645,40.5019,40.4496,40.5019,16800.0
2012-04-18 15:25:00,54.17,54.18,54.05,54.06,21500.0,40.5094,40.5169,40.4197,40.4271,21500.0
2012-04-18 15:30:00,54.06,54.13,54.04,54.1,12700.0,40.4271,40.4795,40.4122,40.4571,12700.0
2012-04-18 15:35:00,54.09,54.15,54.07,54.11,18200.0,40.4496,40.4944,40.4346,40.4645,18200.0
2012-04-18 15:40:00,54.11,54.14,54.05,54.12,20800.0,40.4645,40.487,40.4197,40.472,20800.0
2012-04-18 15:45:00,54.12,54.13,54.05,54.08,36300.0,40.472,40.4795,40.4197,40.4421,36300.0
2012-04-18 15:50:00,54.08,54.1,53.96,53.97,41900.0,40.4421,40.4571,40.3524,40.3598,41900.0
2012-04-18 15:55:00,53.97,53.99,53.96,53.96,77100.0,40.3598,40.3748,40.3524,40.3524,77100.0
2012-04-19 09:30:00,53.88,54.19,53.86,54.05,26500.0,40.2925,40.5244,40.2776,40.4197,26500.0
2012-04-19 09:35:00,54.08,54.08,53.9,53.98,16800.0,40.4421,40.4421,40.3075,40.3673,16800.0
2012-04-19 09:40:00,53.97,54.12,53.94,54.01,28800.0,40.3598,40.472,40.3374,40.3898,28800.0
2012-04-19 09:45:00,54.0,54.2,53.95,54.09,14600.0,40.3823,40.5318,40.3449,40.4496,14600.0
2012-04-19 09:50:00,54.09,54.09,53.95,54.04,10600.0,40.4496,40.4496,40.3449,40.4122,10600.0
2012-04-19 09:55:00,54.04,54.13,53.88,54.08,24700.0,40.4122,40.4795,40.2925,40.4421,24700.0
2012-04-19 10:00:00,54.11,54.11,53.76,53.81,72600.0,40.4645,40.4645,40.2028,40.2402,72600.0
2012-04-19 10:05:00,53.79,53.89,53.71,53.75,22900.0,40.2252,40.3,40.1654,40.1953,22900.0
2012-04-19 10:10:00,53.76,53.82,53.67,53.75,12800.0,40.2028,40.2477,40.1355,40.1953,12800.0
2012-04-19 10:15:00,53.74,53.92,53.69,53.9,19400.0,40.1878,40.3224,40.1504,40.3075,19400.0
2012-04-19 10:20:00,53.9,54.0,53.84,53.97,31700.0,40.3075,40.3823,40.2626,40.3598,31700.0
2012-04-19 10:25:00,53.99,54.01,53.87,53.87,39000.0,40.3748,40.3898,40.2851,40.2851,39000.0
2012-04-19 10:30:00,53.87,54.01,53.87,53.98,48400.0,40.2851,40.3898,40.2851,40.3673,48400.0
2012-04-19 10:35:00,53.99,54.15,53.96,54.01,39400.0,40.3748,40.4944,40.3524,40.3898,39400.0
2012-04-19 10:40:00,54.0,54.16,54.0,54.14,62800.0,40.3823,40.5019,40.3823,40.487,62800.0
2012-04-19 10:45:00,54.14,54.24,54.13,54.24,16800.0,40.487,40.5617,40.4795,40.5617,16800.0
2012-04-19 10:50:00,54.23,54.24,54.14,54.16,40700.0,40.5543,40.5617,40.487,40.5019,40700.0
2012-04-19 10:55:00,54.16,54.2,53.99,54.02,47500.0,40.5019,40.5318,40.3748,40.3972,47500.0
2012-04-19 11:00:00,54.03,54.07,53.97,54.05,28200.0,40.4047,40.4346,40.3598,40.4197,28200.0
2012-04-19 11:05:00,54.06,54.17,54.05,54.07,11000.0,40.4271,40.5094,40.4197,40.4346,11000.0
2012-04-19 11:10:00,54.03,54.03,53.93,53.95,7800.0,40.4047,40.4047,40.3299,40.3449,7800.0
2012-04-19 11:15:00,53.95,54.03,53.95,53.97,14300.0,40.3449,40.4047,40.3449,40.3598,14300.0
2012-04-19 11:20:00,53.95,53.99,53.87,53.87,8500.0,40.3449,40.3748,40.2851,40.2851,8500.0
2012-04-19 11:25:00,53.86,53.92,53.86,53.88,8900.0,40.2776,40.3224,40.2776,40.2925,8900.0
2012-04-19 11:30:00,53.88,53.9,53.75,53.79,32500.0,40.2925,40.3075,40.1953,40.2252,32500.0
2012-04-19 11:35:00,53.79,53.85,53.77,53.82,6300.0,40.2252,40.2701,40.2103,40.2477,6300.0
2012-04-19 11:40:00,53.83,53.89,53.81,53.87,8000.0,40.2551,40.3,40.2402,40.2851,8000.0
2012-04-19 11:45:00,53.85,53.97,53.85,53.97,8900.0,40.2701,40.3598,40.2701,40.3598,8900.0
2012-04-19 11:50:00,53.96,53.98,53.9,53.96,21200.0,40.3524,40.3673,40.3075,40.3524,21200.0
2012-04-19 11:55:00,53.96,54.0,53.9,53.9,21400.0,40.3524,40.3823,40.3075,40.3075,21400.0
2012-04-19 12:00:00,53.9,53.91,53.71,53.73,17900.0,40.3075,40.315,40.1654,40.1804,17900.0
2012-04-19 12:05:00,53.72,53.72,53.57,53.57,12900.0,40.1729,40.1729,40.0607,40.0607,12900.0
2012-04-19 12:10:00,53.57,53.71,53.54,53.69,11900.0,40.0607,40.1654,40.0383,40.1504,11900.0
2012-04-19 12:15:00,53.68,53.72,53.6,53.65,11300.0,40.143,40.1729,40.0831,40.1205,11300.0
2012-04-19 12:20:00,53.65,53.72,53.63,53.63,10200.0,40.1205,40.1729,40.1056,40.1056,10200.0
2012-04-19 12:25:00,53.64,53.68,53.6,53.64,16400.0,40.1131,40.143,40.0831,40.1131,16400.0
2012-04-19 12:30:00,53.63,53.64,53.55,53.58,17900.0,40.1056,40.1131,40.0458,40.0682,17900.0
2012-04-19 12:35:00,53.58,53.64,53.55,53.58,20000.0,40.0682,40.1131,40.0458,40.0682,20000.0
2012-04-19 12:40:00,53.59,53.69,53.58,53.68,20500.0,40.0757,40.1504,40.0682,40.143,20500.0
2012-04-19 12:45:00,53.68,53.75,53.68,53.72,12900.0,40.143,40.1953,40.143,40.1729,12900.0
2012-04-19 12:50:00,53.71,53.73,53.67,53.72,7300.0,40.1654,40.1804,40.1355,40.1729,7300.0
2012-04-19 12:55:00,53.72,53.74,53.66,53.66,4500.0,40.1729,40.1878,40.128,40.128,4500.0
2012-04-19 13:00:00,53.65,53.79,53.65,53.76,18300.0,40.1205,40.2252,40.1205,40.2028,18300.0
2012-04-19 13:05:00,53.76,53.77,53.73,53.74,8000.0,40.2028,40.2103,40.1804,40.1878,8000.0
2012-04-19 13:10:00,53.74,53.75,53.59,53.59,19500.0,40.1878,40.1953,40.0757,40.0757,19500.0
2012-04-19 13:15:00,53.6,53.7,53.6,53.63,11400.0,40.0831,40.1579,40.0831,40.1056,11400.0
2012-04-19 13:20:00,53.63,53.64,53.49,53.53,22000.0,40.1056,40.1131,40.0009,40.0308,22000.0
2012-04-19 13:25:00,53.55,53.63,53.52,53.62,8000.0,40.0458,40.1056,40.0233,40.0981,8000.0
2012-04-19 13:30:00,53.62,53.7,53.61,53.69,18300.0,40.0981,40.1579,40.0906,40.1504,18300.0
2012-04-19 13:35:00,53.67,53.67,53.55,53.63,23100.0,40.1355,40.1355,40.0458,40.1056,23100.0
2012-04-19 13:40:00,53.63,53.65,53.51,53.51,82300.0,40.1056,40.1205,40.0158,40.0158,82300.0
2012-04-19 13:45:00,53.52,53.59,53.47,53.5,48800.0,40.0233,40.0757,39.9859,40.0084,48800.0
2012-04-19 13:50:00,53.51,53.51,53.35,53.37,30400.0,40.0158,40.0158,39.8962,39.9111,30400.0
2012-04-19 13:55:00,53.33,53.4,53.28,53.32,16800.0,39.8812,39.9336,39.8438,39.8738,16800.0
2012-04-19 14:00:00,53.3,53.45,53.28,53.45,16300.0,39.8588,39.971,39.8438,39.971,16300.0
2012-04-19 14:05:00,53.43,53.45,53.38,53.41,13900.0,39.956,39.971,39.9186,39.9411,13900.0
2012-04-19 14:10:00,53.41,53.43,53.32,53.41,22500.0,39.9411,39.956,39.8738,39.9411,22500.0
2012-04-19 14:15:00,53.4,53.43,53.33,53.39,7900.0,39.9336,39.956,39.8812,39.9261,7900.0
2012-04-19 14:20:00,53.38,53.43,53.33,53.43,13500.0,39.9186,39.956,39.8812,39.956,13500.0
2012-04-19 14:25:00,53.44,53.45,53.29,53.33,15100.0,39.9635,39.971,39.8513,39.8812,15100.0
2012-04-19 14:30:00,53.32,53.34,53.16,53.19,19600.0,39.8738,39.8887,39.7541,39.7765,19600.0
2012-04-19 14:35:00,53.18,53.18,53.05,53.14,16800.0,39.7691,39.7691,39.6718,39.7391,16800.0
2012-04-19 14:40:00,53.12,53.2,53.11,53.2,22900.0,39.7242,39.784,39.7167,39.784,22900.0
2012-04-19 14:45:00,53.22,53.24,53.12,53.24,16400.0,39.799,39.8139,39.7242,39.8139,16400.0
2012-04-19 14:50:00,53.24,53.24,53.16,53.24,15800.0,39.8139,39.8139,39.7541,39.8139,15800.0
2012-04-19 14:55:00,53.25,53.25,53.18,53.21,7400.0,39.8214,39.8214,39.7691,39.7915,7400.0
2012-04-19 15:00:00,53.21,53.32,53.2,53.31,14700.0,39.7915,39.8738,39.784,39.8663,14700.0
2012-04-19 15:05:00,53.32,53.34,53.28,53.34,22200.0,39.8738,39.8887,39.8438,39.8887,22200.0
2012-04-19 15:10:00,53.34,53.4,53.27,53.32,32100.0,39.8887,39.9336,39.8364,39.8738,32100.0
2012-04-19 15:15:00,53.32,53.43,53.29,53.36,44000.0,39.8738,39.956,39.8513,39.9037,44000.0
2012-04-19 15:20:00,53.37,53.41,53.35,53.39,15000.0,39.9111,39.9411,39.8962,39.9261,15000.0
2012-04-19 15:25:00,53.39,53.54,53.38,53.51,32400.0,39.9261,40.0383,39.9186,40.0158,32400.0
2012-04-19 15:30:00,53.52,53.55,53.46,53.52,27100.0,40.0233,40.0458,39.9784,40.0233,27100.0
2012-04-19 15:35:00,53.53,53.62,53.52,53.59,23100.0,40.0308,40.0981,40.0233,40.0757,23100.0
2012-04-19 15:40:00,53.58,53.64,53.58,53.62,22000.0,40.0682,40.1131,40.0682,40.0981,22000.0
2012-04-19 15:45:00,53.63,53.73,53.62,53.63,64600.0,40.1056,40.1804,40.0981,40.1056,64600.0
2012-04-19 15:50:00,53.64,53.65,53.48,53.56,52600.0,40.1131,40.1205,39.9934,40.0532,52600.0
2012-04-19 15:55:00,53.57,53.64,53.56,53.58,65600.0,40.0607,40.1131,40.0532,40.0682,65600.0
2012-04-20 09:30:00,53.82,53.83,53.69,53.81,182800.0,40.2477,40.2551,40.1504,40.2402,182800.0
2012-04-20 09:35:00,53.82,54.11,53.79,54.11,16900.0,40.2477,40.4645,40.2252,40.4645,16900.0
2012-04-20 09:40:00,54.11,54.11,53.8,53.84,25700.0,40.4645,40.4645,40.2327,40.2626,25700.0
2012-04-20 09:45:00,53.86,53.88,53.75,53.75,25500.0,40.2776,40.2925,40.1953,40.1953,25500.0
2012-04-20 09:50:00,53.75,53.8,53.7,53.74,25400.0,40.1953,40.2327,40.1579,40.1878,25400.0
2012-04-20 09:55:00,53.75,53.78,53.65,53.78,31700.0,40.1953,40.2178,40.1205,40.2178,31700.0
2012-04-20 10:00:00,53.79,53.8,53.49,53.59,52400.0,40.2252,40.2327,40.0009,40.0757,52400.0
2012-04-20 10:05:00,53.61,53.61,53.46,53.55,23100.0,40.0906,40.0906,39.9784,40.0458,23100.0
2012-04-20 10:10:00,53.56,53.59,53.4,53.49,42400.0,40.0532,40.0757,39.9336,40.0009,42400.0
2012-04-20 10:15:00,53.5,53.52,53.45,53.46,10800.0,40.0084,40.0233,39.971,39.9784,10800.0
2012-04-20 10:20:00,53.46,53.57,53.43,53.51,18000.0,39.9784,40.0607,39.956,40.0158,18000.0
2012-04-20 10:25:00,53.52,53.55,53.47,53.5,27500.0,40.0233,40.0458,39.9859,40.0084,27500.0
2012-04-20 10:30:00,53.54,53.71,53.54,53.7,11900.0,40.0383,40.1654,40.0383,40.1579,11900.0
2012-04-20 10:35:00,53.7,53.81,53.68,53.81,11400.0,40.1579,40.2402,40.143,40.2402,11400.0
2012-04-20 10:40:00,53.81,53.84,53.72,53.8,15000.0,40.2402,40.2626,40.1729,40.2327,15000.0
2012-04-20 10:45:00,53.8,53.9,53.78,53.88,47400.0,40.2327,40.3075,40.2178,40.2925,47400.0
2012-04-20 10:50:00,53.89,53.93,53.76,53.82,21500.0,40.3,40.3299,40.2028,40.2477,21500.0
2012-04-20 10:55:00,53.8,53.88,53.8,53.87,6800.0,40.2327,40.2925,40.2327,40.2851,6800.0
2012-04-20 11:00:00,53.88,53.91,53.85,53.9,6600.0,40.2925,40.315,40.2701,40.3075,6600.0
2012-04-20 11:05:00,53.91,53.96,53.9,53.93,5700.0,40.315,40.3524,40.3075,40.3299,5700.0
2012-04-20 11:10:00,53.93,53.97,53.86,53.96,14700.0,40.3299,40.3598,40.2776,40.3524,14700.0
2012-04-20 11:15:00,53.96,54.04,53.95,54.02,28500.0,40.3524,40.4122,40.3449,40.3972,28500.0
2012-04-20 11:20:00,54.02,54.06,54.01,54.01,7100.0,40.3972,40.4271,40.3898,40.3898,7100.0
2012-04-20 11:25:00,54.01,54.02,53.98,53.98,18700.0,40.3898,40.3972,40.3673,40.3673,18700.0
2012-04-20 11:30:00,54.0,54.03,53.96,53.99,9400.0,40.3823,40.4047,40.3524,40.3748,9400.0
2012-04-20 11:35:00,53.99,54.01,53.9,53.9,11500.0,40.3748,40.3898,40.3075,40.3075,11500.0
2012-04-20 11:40:00,53.9,53.94,53.86,53.87,10000.0,40.3075,40.3374,40.2776,40.2851,10000.0
2012-04-20 11:45:00,53.89,53.92,53.87,53.87,5200.0,40.3,40.3224,40.2851,40.2851,5200.0
2012-04-20 11:50:00,53.87,53.92,53.87,53.87,5800.0,40.2851,40.3224,40.2851,40.2851,5800.0
2012-04-20 11:55:00,53.86,53.87,53.81,53.84,11300.0,40.2776,40.2851,40.2402,40.2626,11300.0
2012-04-20 12:00:00,53.86,53.98,53.86,53.97,5200.0,40.2776,40.3673,40.2776,40.3598,5200.0
2012-04-20 12:05:00,53.98,54.0,53.93,53.95,17000.0,40.3673,40.3823,40.3299,40.3449,17000.0
2012-04-20 12:10:00,53.95,53.96,53.91,53.94,9900.0,40.3449,40.3524,40.315,40.3374,9900.0
2012-04-20 12:15:00,53.93,53.94,53.87,53.93,5500.0,40.3299,40.3374,40.2851,40.3299,5500.0
2012-04-20 12:20:00,53.95,53.96,53.91,53.95,6400.0,40.3449,40.3524,40.315,40.3449,6400.0
2012-04-20 12:25:00,53.94,53.95,53.91,53.91,3000.0,40.3374,40.3449,40.315,40.315,3000.0
2012-04-20 12:30:00,53.92,53.98,53.92,53.97,3500.0,40.3224,40.3673,40.3224,40.3598,3500.0
2012-04-20 12:35:00,53.97,54.01,53.97,54.0,3100.0,40.3598,40.3898,40.3598,40.3823,3100.0
2012-04-20 12:40:00,53.99,54.0,53.94,53.96,11100.0,40.3748,40.3823,40.3374,40.3524,11100.0
2012-04-20 12:45:00,53.95,53.99,53.94,53.96,3800.0,40.3449,40.3748,40.3374,40.3524,3800.0
2012-04-20 12:50:00,53.97,53.99,53.96,53.97,4400.0,40.3598,40.3748,40.3524,40.3598,4400.0
2012-04-20 12:55:00,53.98,53.98,53.96,53.98,8400.0,40.3673,40.3673,40.3524,40.3673,8400.0
2012-04-20 13:00:00,53.98,53.98,53.92,53.94,18800.0,40.3673,40.3673,40.3224,40.3374,18800.0
2012-04-20 13:05:00,53.94,53.94,53.92,53.93,3400.0,40.3374,40.3374,40.3224,40.3299,3400.0
2012-04-20 13:10:00,53.92,53.93,53.9,53.9,4200.0,40.3224,40.3299,40.3075,40.3075,4200.0
2012-04-20 13:15:00,53.89,53.91,53.88,53.9,4600.0,40.3,40.315,40.2925,40.3075,4600.0
2012-04-20 13:20:00,53.9,53.9,53.83,53.83,4400.0,40.3075,40.3075,40.2551,40.2551,4400.0
2012-04-20 13:25:00,53.82,53.82,53.78,53.79,10100.0,40.2477,40.2477,40.2178,40.2252,10100.0
2012-04-20 13:30:00,53.79,53.79,53.73,53.73,9700.0,40.2252,40.2252,40.1804,40.1804,9700.0
2012-04-20 13:35:00,53.72,53.77,53.72,53.76,3000.0,40.1729,40.2103,40.1729,40.2028,3000.0
2012-04-20 13:40:00,53.77,53.77,53.72,53.74,4000.0,40.2103,40.2103,40.1729,40.1878,4000.0
2012-04-20 13:45:00,53.73,53.76,53.73,53.73,6100.0,40.1804,40.2028,40.1804,40.1804,6100.0
2012-04-20 13:50:00,53.73,53.73,53.58,53.6,10000.0,40.1804,40.1804,40.0682,40.0831,10000.0
2012-04-20 13:55:00,53.6,53.62,53.53,53.62,18500.0,40.0831,40.0981,40.0308,40.0981,18500.0
2012-04-20 14:00:00,53.63,53.64,53.54,53.57,14100.0,40.1056,40.1131,40.0383,40.0607,14100.0
2012-04-20 14:05:00,53.55,53.57,53.44,53.47,13900.0,40.0458,40.0607,39.9635,39.9859,13900.0
2012-04-20 14:10:00,53.5,53.58,53.47,53.58,16200.0,40.0084,40.0682,39.9859,40.0682,16200.0
2012-04-20 14:15:00,53.57,53.59,53.54,53.55,12000.0,40.0607,40.0757,40.0383,40.0458,12000.0
2012-04-20 14:20:00,53.55,53.61,53.53,53.56,13400.0,40.0458,40.0906,40.0308,40.0532,13400.0
2012-04-20 14:25:00,53.56,53.66,53.55,53.63,6300.0,40.0532,40.128,40.0458,40.1056,6300.0
2012-04-20 14:30:00,53.64,53.64,53.6,53.6,9800.0,40.1131,40.1131,40.0831,40.0831,9800.0
2012-04-20 14:35:00,53.59,53.65,53.57,53.62,21600.0,40.0757,40.1205,40.0607,40.0981,21600.0
2012-04-20 14:40:00,53.62,53.62,53.55,53.56,10000.0,40.0981,40.0981,40.0458,40.0532,10000.0
2012-04-20 14:45:00,53.55,53.56,53.51,53.51,12800.0,40.0458,40.0532,40.0158,40.0158,12800.0
2012-04-20 14:50:00,53.51,53.57,53.51,53.53,9900.0,40.0158,40.0607,40.0158,40.0308,9900.0
2012-04-20 14:55:00,53.52,53.53,53.48,53.5,14700.0,40.0233,40.0308,39.9934,40.0084,14700.0
2012-04-20 15:00:00,53.49,53.52,53.49,53.5,19300.0,40.0009,40.0233,40.0009,40.0084,19300.0
2012-04-20 15:05:00,53.5,53.52,53.38,53.38,17500.0,40.0084,40.0233,39.9186,39.9186,17500.0
2012-04-20 15:10:00,53.38,53.41,53.29,53.41,37900.0,39.9186,39.9411,39.8513,39.9411,37900.0
2012-04-20 15:15:00,53.41,53.44,53.37,53.37,30200.0,39.9411,39.9635,39.9111,39.9111,30200.0
2012-04-20 15:20:00,53.36,53.47,53.35,53.43,61600.0,39.9037,39.9859,39.8962,39.956,61600.0
2012-04-20 15:25:00,53.42,53.51,53.42,53.5,18700.0,39.9485,40.0158,39.9485,40.0084,18700.0
2012-04-20 15:30:00,53.51,53.62,53.49,53.59,37400.0,40.0158,40.0981,40.0009,40.0757,37400.0
2012-04-20 15:35:00,53.59,53.62,53.57,53.62,16100.0,40.0757,40.0981,40.0607,40.0981,16100.0
2012-04-20 15:40:00,53.61,53.65,53.57,53.58,19900.0,40.0906,40.1205,40.0607,40.0682,19900.0
2012-04-20 15:45:00,53.57,53.61,53.56,53.59,88900.0,40.0607,40.0906,40.0532,40.0757,88900.0
2012-04-20 15:50:00,53.59,53.6,53.43,53.44,24200.0,40.0757,40.0831,39.956,39.9635,24200.0
2012-04-20 15:55:00,53.43,53.48,53.39,53.46,79900.0,39.956,39.9934,39.9261,39.9784,79900.0
2012-04-23 09:30:00,52.5,52.5,51.99,52.0,53000.0,39.2605,39.2605,38.8792,38.8866,53000.0
2012-04-23 09:35:00,52.0,52.39,52.0,52.34,18800.0,38.8866,39.1783,38.8866,39.1409,18800.0
2012-04-23 09:40:00,52.34,52.53,52.34,52.41,13800.0,39.1409,39.283,39.1409,39.1932,13800.0
2012-04-23 09:45:00,52.42,52.44,52.27,52.33,28000.0,39.2007,39.2157,39.0885,39.1334,28000.0
2012-04-23 09:50:00,52.33,52.34,52.13,52.17,44400.0,39.1334,39.1409,38.9838,39.0138,44400.0
2012-04-23 09:55:00,52.16,52.24,52.1,52.2,52500.0,39.0063,39.0661,38.9614,39.0362,52500.0
2012-04-23 10:00:00,52.2,52.22,52.07,52.13,57700.0,39.0362,39.0512,38.939,38.9838,57700.0
2012-04-23 10:05:00,52.1,52.1,51.99,52.0,27500.0,38.9614,38.9614,38.8792,38.8866,27500.0
2012-04-23 10:10:00,52.0,52.05,51.99,52.01,31600.0,38.8866,38.924,38.8792,38.8941,31600.0
2012-04-23 10:15:00,52.03,52.04,51.99,52.01,39200.0,38.9091,38.9165,38.8792,38.8941,39200.0
2012-04-23 10:20:00,52.0,52.2,51.95,52.16,50000.0,38.8866,39.0362,38.8492,39.0063,50000.0
2012-04-23 10:25:00,52.15,52.24,52.11,52.19,12000.0,38.9988,39.0661,38.9689,39.0287,12000.0
2012-04-23 10:30:00,52.18,52.19,52.11,52.12,10600.0,39.0212,39.0287,38.9689,38.9764,10600.0
2012-04-23 10:35:00,52.13,52.26,52.07,52.26,86100.0,38.9838,39.0811,38.939,39.0811,86100.0
2012-04-23 10:40:00,52.26,52.35,52.2,52.29,12600.0,39.0811,39.1484,39.0362,39.1035,12600.0
2012-04-23 10:45:00,52.29,52.31,52.25,52.28,16400.0,39.1035,39.1185,39.0736,39.096,16400.0
2012-04-23 10:50:00,52.28,52.3,52.18,52.27,23100.0,39.096,39.111,39.0212,39.0885,23100.0
2012-04-23 10:55:00,52.27,52.3,52.24,52.24,23100.0,39.0885,39.111,39.0661,39.0661,23100.0
2012-04-23 11:00:00,52.23,52.3,52.23,52.27,20200.0,39.0586,39.111,39.0586,39.0885,20200.0
2012-04-23 11:05:00,52.26,52.31,52.26,52.28,18100.0,39.0811,39.1185,39.0811,39.096,18100.0
2012-04-23 11:10:00,52.29,52.45,52.27,52.44,19000.0,39.1035,39.2232,39.0885,39.2157,19000.0
2012-04-23 11:15:00,52.44,52.5,52.34,52.47,28700.0,39.2157,39.2605,39.1409,39.2381,28700.0
2012-04-23 11:20:00,52.46,52.49,52.45,52.46,15600.0,39.2306,39.2531,39.2232,39.2306,15600.0
2012-04-23 11:25:00,52.47,52.48,52.43,52.44,9900.0,39.2381,39.2456,39.2082,39.2157,9900.0
2012-04-23 11:30:00,52.44,52.48,52.42,52.46,14600.0,39.2157,39.2456,39.2007,39.2306,14600.0
2012-04-23 11:35:00,52.46,52.48,52.46,52.48,16400.0,39.2306,39.2456,39.2306,39.2456,16400.0
2012-04-23 11:40:00,52.47,52.48,52.45,52.46,9500.0,39.2381,39.2456,39.2232,39.2306,9500.0
2012-04-23 11:45:00,52.46,52.49,52.44,52.46,70000.0,39.2306,39.2531,39.2157,39.2306,70000.0
2012-04-23 11:50:00,52.46,52.52,52.46,52.51,12000.0,39.2306,39.2755,39.2306,39.268,12000.0
2012-04-23 11:55:00,52.51,52.57,52.51,52.56,10700.0,39.268,39.3129,39.268,39.3054,10700.0
2012-04-23 12:00:00,52.55,52.61,52.54,52.61,5700.0,39.2979,39.3428,39.2905,39.3428,5700.0
2012-04-23 12:05:00,52.61,52.65,52.58,52.63,9200.0,39.3428,39.3727,39.3204,39.3578,9200.0
2012-04-23 12:10:00,52.62,52.63,52.6,52.63,11600.0,39.3503,39.3578,39.3353,39.3578,11600.0
2012-04-23 12:15:00,52.63,52.67,52.62,52.67,5900.0,39.3578,39.3877,39.3503,39.3877,5900.0
2012-04-23 12:20:00,52.67,52.76,52.66,52.76,7400.0,39.3877,39.455,39.3802,39.455,7400.0
2012-04-23 12:25:00,52.75,52.78,52.72,52.75,12800.0,39.4475,39.4699,39.4251,39.4475,12800.0
2012-04-23 12:30:00,52.75,52.76,52.72,52.73,5700.0,39.4475,39.455,39.4251,39.4325,5700.0
2012-04-23 12:35:00,52.74,52.79,52.73,52.78,16700.0,39.44,39.4774,39.4325,39.4699,16700.0
2012-04-23 12:40:00,52.79,52.79,52.71,52.77,7000.0,39.4774,39.4774,39.4176,39.4625,7000.0
2012-04-23 12:45:00,52.77,52.77,52.65,52.68,6100.0,39.4625,39.4625,39.3727,39.3951,6100.0
2012-04-23 12:50:00,52.67,52.69,52.64,52.65,5100.0,39.3877,39.4026,39.3652,39.3727,5100.0
2012-04-23 12:55:00,52.64,52.68,52.63,52.66,8000.0,39.3652,39.3951,39.3578,39.3802,8000.0
2012-04-23 13:00:00,52.65,52.68,52.64,52.64,12800.0,39.3727,39.3951,39.3652,39.3652,12800.0
2012-04-23 13:05:00,52.64,52.65,52.62,52.64,6800.0,39.3652,39.3727,39.3503,39.3652,6800.0
2012-04-23 13:10:00,52.65,52.68,52.63,52.66,15300.0,39.3727,39.3951,39.3578,39.3802,15300.0
2012-04-23 13:15:00,52.65,52.7,52.62,52.69,9800.0,39.3727,39.4101,39.3503,39.4026,9800.0
2012-04-23 13:20:00,52.69,52.77,52.68,52.77,4700.0,39.4026,39.4625,39.3951,39.4625,4700.0
2012-04-23 13:25:00,52.77,52.77,52.69,52.72,4600.0,39.4625,39.4625,39.4026,39.4251,4600.0
2012-04-23 13:30:00,52.72,52.73,52.68,52.7,7600.0,39.4251,39.4325,39.3951,39.4101,7600.0
2012-04-23 13:35:00,52.7,52.73,52.7,52.71,4800.0,39.4101,39.4325,39.4101,39.4176,4800.0
2012-04-23 13:40:00,52.71,52.73,52.66,52.68,7800.0,39.4176,39.4325,39.3802,39.3951,7800.0
2012-04-23 13:45:00,52.68,52.68,52.6,52.61,6900.0,39.3951,39.3951,39.3353,39.3428,6900.0
2012-04-23 13:50:00,52.62,52.69,52.59,52.63,13000.0,39.3503,39.4026,39.3278,39.3578,13000.0
2012-04-23 13:55:00,52.63,52.64,52.59,52.61,5100.0,39.3578,39.3652,39.3278,39.3428,5100.0
2012-04-23 14:00:00,52.61,52.61,52.51,52.56,17000.0,39.3428,39.3428,39.268,39.3054,17000.0
2012-04-23 14:05:00,52.55,52.55,52.46,52.5,12900.0,39.2979,39.2979,39.2306,39.2605,12900.0
2012-04-23 14:10:00,52.48,52.54,52.45,52.49,31700.0,39.2456,39.2905,39.2232,39.2531,31700.0
2012-04-23 14:15:00,52.49,52.58,52.48,52.55,17200.0,39.2531,39.3204,39.2456,39.2979,17200.0
2012-04-23 14:20:00,52.56,52.7,52.56,52.63,29700.0,39.3054,39.4101,39.3054,39.3578,29700.0
2012-04-23 14:25:00,52.63,52.65,52.59,52.64,20400.0,39.3578,39.3727,39.3278,39.3652,20400.0
2012-04-23 14:30:00,52.64,52.74,52.63,52.71,8800.0,39.3652,39.44,39.3578,39.4176,8800.0
2012-04-23 14:35:00,52.73,52.74,52.63,52.63,49400.0,39.4325,39.44,39.3578,39.3578,49400.0
2012-04-23 14:40:00,52.64,52.67,52.58,52.6,24800.0,39.3652,39.3877,39.3204,39.3353,24800.0
2012-04-23 14:45:00,52.59,52.61,52.51,52.55,17600.0,39.3278,39.3428,39.268,39.2979,17600.0
2012-04-23 14:50:00,52.55,52.6,52.51,52.59,7400.0,39.2979,39.3353,39.268,39.3278,7400.0
2012-04-23 14:55:00,52.58,52.59,52.5,52.51,13100.0,39.3204,39.3278,39.2605,39.268,13100.0
2012-04-23 15:00:00,52.51,52.56,52.5,52.53,21500.0,39.268,39.3054,39.2605,39.283,21500.0
2012-04-23 15:05:00,52.51,52.6,52.5,52.54,27100.0,39.268,39.3353,39.2605,39.2905,27100.0
2012-04-23 15:10:00,52.53,52.6,52.52,52.58,40500.0,39.283,39.3353,39.2755,39.3204,40500.0
2012-04-23 15:15:00,52.59,52.71,52.55,52.71,20300.0,39.3278,39.4176,39.2979,39.4176,20300.0
2012-04-23 15:20:00,52.71,52.71,52.59,52.62,33900.0,39.4176,39.4176,39.3278,39.3503,33900.0
2012-04-23 15:25:00,52.62,52.71,52.62,52.63,28700.0,39.3503,39.4176,39.3503,39.3578,28700.0
2012-04-23 15:30:00,52.63,52.67,52.58,52.64,29800.0,39.3578,39.3877,39.3204,39.3652,29800.0
2012-04-23 15:35:00,52.64,52.67,52.62,52.65,37800.0,39.3652,39.3877,39.3503,39.3727,37800.0
2012-04-23 15:40:00,52.66,52.94,52.64,52.94,53700.0,39.3802,39.5896,39.3652,39.5896,53700.0
2012-04-23 15:45:00,52.91,53.04,52.82,53.01,103600.0,39.5671,39.6644,39.4998,39.6419,103600.0
2012-04-23 15:50:00,53.01,53.13,52.93,52.95,143600.0,39.6419,39.7317,39.5821,39.5971,143600.0
2012-04-23 15:55:00,52.93,52.93,52.76,52.84,125100.0,39.5821,39.5821,39.455,39.5148,125100.0
2012-04-24 09:30:00,52.08,52.7,51.46,52.23,186600.0,38.9465,39.4101,38.4828,39.0586,186600.0
2012-04-24 09:35:00,52.19,52.61,52.19,52.6,106700.0,39.0287,39.3428,39.0287,39.3353,106700.0
2012-04-24 09:40:00,52.57,52.61,52.13,52.34,85500.0,39.3129,39.3428,38.9838,39.1409,85500.0
2012-04-24 09:45:00,52.36,52.42,52.33,52.4,34000.0,39.1558,39.2007,39.1334,39.1858,34000.0
2012-04-24 09:50:00,52.4,52.4,52.1,52.13,73300.0,39.1858,39.1858,38.9614,38.9838,73300.0
2012-04-24 09:55:00,52.15,52.37,52.11,52.31,46800.0,38.9988,39.1633,38.9689,39.1185,46800.0
2012-04-24 10:00:00,52.22,52.36,52.05,52.15,62500.0,39.0512,39.1558,38.924,38.9988,62500.0
2012-04-24 10:05:00,52.15,52.36,52.15,52.34,52700.0,38.9988,39.1558,38.9988,39.1409,52700.0
2012-04-24 10:10:00,52.35,52.57,52.35,52.57,69100.0,39.1484,39.3129,39.1484,39.3129,69100.0
2012-04-24 10:15:00,52.57,52.7,52.56,52.68,51500.0,39.3129,39.4101,39.3054,39.3951,51500.0
2012-04-24 10:20:00,52.68,52.68,52.36,52.36,47300.0,39.3951,39.3951,39.1558,39.1558,47300.0
2012-04-24 10:25:00,52.35,52.59,52.34,52.53,33500.0,39.1484,39.3278,39.1409,39.283,33500.0
2012-04-24 10:30:00,52.54,52.7,52.51,52.7,35300.0,39.2905,39.4101,39.268,39.4101,35300.0
2012-04-24 10:35:00,52.7,52.83,52.68,52.72,45800.0,39.4101,39.5073,39.3951,39.4251,45800.0
2012-04-24 10:40:00,52.73,52.8,52.66,52.71,57000.0,39.4325,39.4849,39.3802,39.4176,57000.0
2012-04-24 10:45:00,52.71,52.71,52.56,52.58,50900.0,39.4176,39.4176,39.3054,39.3204,50900.0
2012-04-24 10:50:00,52.59,52.62,52.44,52.59,34800.0,39.3278,39.3503,39.2157,39.3278,34800.0
2012-04-24 10:55:00,52.61,52.78,52.61,52.74,21300.0,39.3428,39.4699,39.3428,39.44,21300.0
2012-04-24 11:00:00,52.73,52.82,52.62,52.62,18800.0,39.4325,39.4998,39.3503,39.3503,18800.0
2012-04-24 11:05:00,52.62,52.68,52.58,52.68,26200.0,39.3503,39.3951,39.3204,39.3951,26200.0
2012-04-24 11:10:00,52.67,52.89,52.65,52.89,21900.0,39.3877,39.5522,39.3727,39.5522,21900.0
2012-04-24 11:15:00,52.89,52.89,52.76,52.77,15900.0,39.5522,39.5522,39.455,39.4625,15900.0
2012-04-24 11:20:00,52.78,52.88,52.76,52.8,15600.0,39.4699,39.5447,39.455,39.4849,15600.0
2012-04-24 11:25:00,52.8,52.86,52.77,52.78,22100.0,39.4849,39.5298,39.4625,39.4699,22100.0
2012-04-24 11:30:00,52.77,52.78,52.74,52.75,14800.0,39.4625,39.4699,39.44,39.4475,14800.0
2012-04-24 11:35:00,52.75,52.77,52.59,52.6,18800.0,39.4475,39.4625,39.3278,39.3353,18800.0
2012-04-24 11:40:00,52.6,52.63,52.54,52.62,17800.0,39.3353,39.3578,39.2905,39.3503,17800.0
2012-04-24 11:45:00,52.63,52.67,52.6,52.61,12100.0,39.3578,39.3877,39.3353,39.3428,12100.0
2012-04-24 11:50:00,52.6,52.72,52.6,52.71,18500.0,39.3353,39.4251,39.3353,39.4176,18500.0
2012-04-24 11:55:00,52.71,52.72,52.68,52.71,24600.0,39.4176,39.4251,39.3951,39.4176,24600.0
2012-04-24 12:00:00,52.7,52.7,52.62,52.64,15300.0,39.4101,39.4101,39.3503,39.3652,15300.0
2012-04-24 12:05:00,52.65,52.66,52.58,52.58,30200.0,39.3727,39.3802,39.3204,39.3204,30200.0
2012-04-24 12:10:00,52.58,52.61,52.55,52.56,33700.0,39.3204,39.3428,39.2979,39.3054,33700.0
2012-04-24 12:15:00,52.55,52.56,52.45,52.53,26300.0,39.2979,39.3054,39.2232,39.283,26300.0
2012-04-24 12:20:00,52.53,52.53,52.49,52.51,25500.0,39.283,39.283,39.2531,39.268,25500.0
2012-04-24 12:25:00,52.5,52.52,52.43,52.5,39800.0,39.2605,39.2755,39.2082,39.2605,39800.0
2012-04-24 12:30:00,52.5,52.57,52.48,52.57,25100.0,39.2605,39.3129,39.2456,39.3129,25100.0
2012-04-24 12:35:00,52.58,52.59,52.5,52.57,40800.0,39.3204,39.3278,39.2605,39.3129,40800.0
2012-04-24 12:40:00,52.57,52.58,52.51,52.56,24900.0,39.3129,39.3204,39.268,39.3054,24900.0
2012-04-24 12:45:00,52.56,52.56,52.53,52.54,9700.0,39.3054,39.3054,39.283,39.2905,9700.0
2012-04-24 12:50:00,52.55,52.56,52.44,52.44,32100.0,39.2979,39.3054,39.2157,39.2157,32100.0
2012-04-24 12:55:00,52.43,52.43,52.34,52.35,22800.0,39.2082,39.2082,39.1409,39.1484,22800.0
2012-04-24 13:00:00,52.37,52.37,52.33,52.37,9600.0,39.1633,39.1633,39.1334,39.1633,9600.0
2012-04-24 13:05:00,52.37,52.39,52.33,52.35,16600.0,39.1633,39.1783,39.1334,39.1484,16600.0
2012-04-24 13:10:00,52.35,52.36,52.29,52.34,22400.0,39.1484,39.1558,39.1035,39.1409,22400.0
2012-04-24 13:15:00,52.33,52.33,52.25,52.29,18100.0,39.1334,39.1334,39.0736,39.1035,18100.0
2012-04-24 13:20:00,52.3,52.35,52.28,52.29,31700.0,39.111,39.1484,39.096,39.1035,31700.0
2012-04-24 13:25:00,52.27,52.29,52.25,52.26,13400.0,39.0885,39.1035,39.0736,39.0811,13400.0
2012-04-24 13:30:00,52.26,52.33,52.23,52.33,24400.0,39.0811,39.1334,39.0586,39.1334,24400.0
2012-04-24 13:35:00,52.33,52.34,52.26,52.3,23500.0,39.1334,39.1409,39.0811,39.111,23500.0
2012-04-24 13:40:00,52.3,52.3,52.25,52.29,32900.0,39.111,39.111,39.0736,39.1035,32900.0
2012-04-24 13:45:00,52.28,52.3,52.28,52.28,10700.0,39.096,39.111,39.096,39.096,10700.0
2012-04-24 13:50:00,52.29,52.3,52.21,52.21,20200.0,39.1035,39.111,39.0437,39.0437,20200.0
2012-04-24 13:55:00,52.21,52.21,52.14,52.16,21800.0,39.0437,39.0437,38.9913,39.0063,21800.0
2012-04-24 14:00:00,52.17,52.17,52.09,52.09,22900.0,39.0138,39.0138,38.9539,38.9539,22900.0
2012-04-24 14:05:00,52.1,52.13,52.06,52.13,32500.0,38.9614,38.9838,38.9315,38.9838,32500.0
2012-04-24 14:10:00,52.13,52.2,52.11,52.18,39000.0,38.9838,39.0362,38.9689,39.0212,39000.0
2012-04-24 14:15:00,52.19,52.31,52.18,52.29,39700.0,39.0287,39.1185,39.0212,39.1035,39700.0
2012-04-24 14:20:00,52.29,52.32,52.28,52.29,11100.0,39.1035,39.1259,39.096,39.1035,11100.0
2012-04-24 14:25:00,52.29,52.29,52.18,52.23,35800.0,39.1035,39.1035,39.0212,39.0586,35800.0
2012-04-24 14:30:00,52.23,52.23,52.15,52.16,45500.0,39.0586,39.0586,38.9988,39.0063,45500.0
2012-04-24 14:35:00,52.16,52.16,52.1,52.16,50400.0,39.0063,39.0063,38.9614,39.0063,50400.0
2012-04-24 14:40:00,52.16,52.16,52.05,52.08,23800.0,39.0063,39.0063,38.924,38.9465,23800.0
2012-04-24 14:45:00,52.08,52.09,52.06,52.07,20700.0,38.9465,38.9539,38.9315,38.939,20700.0
2012-04-24 14:50:00,52.06,52.12,52.04,52.11,45000.0,38.9315,38.9764,38.9165,38.9689,45000.0
2012-04-24 14:55:00,52.12,52.18,52.11,52.18,21800.0,38.9764,39.0212,38.9689,39.0212,21800.0
2012-04-24 15:00:00,52.17,52.27,52.16,52.27,35200.0,39.0138,39.0885,39.0063,39.0885,35200.0
2012-04-24 15:05:00,52.27,52.29,52.24,52.28,32900.0,39.0885,39.1035,39.0661,39.096,32900.0
2012-04-24 15:10:00,52.28,52.28,52.22,52.22,23800.0,39.096,39.096,39.0512,39.0512,23800.0
2012-04-24 15:15:00,52.21,52.21,52.1,52.11,60500.0,39.0437,39.0437,38.9614,38.9689,60500.0
2012-04-24 15:20:00,52.11,52.12,52.02,52.05,64900.0,38.9689,38.9764,38.9016,38.924,64900.0
2012-04-24 15:25:00,52.05,52.06,52.0,52.02,115600.0,38.924,38.9315,38.8866,38.9016,115600.0
2012-04-24 15:30:00,52.03,52.18,52.01,52.18,110900.0,38.9091,39.0212,38.8941,39.0212,110900.0
2012-04-24 15:35:00,52.18,52.26,52.13,52.25,94600.0,39.0212,39.0811,38.9838,39.0736,94600.0
2012-04-24 15:40:00,52.26,52.27,52.23,52.23,67100.0,39.0811,39.0885,39.0586,39.0586,67100.0
2012-04-24 15:45:00,52.24,52.47,52.23,52.45,110000.0,39.0661,39.2381,39.0586,39.2232,110000.0
2012-04-24 15:50:00,52.44,52.45,52.35,52.36,63200.0,39.2157,39.2232,39.1484,39.1558,63200.0
2012-04-24 15:55:00,52.35,52.46,52.34,52.46,112800.0,39.1484,39.2306,39.1409,39.2306,112800.0
2012-04-25 09:30:00,53.01,53.32,53.0,53.22,30000.0,39.6419,39.8738,39.6345,39.799,30000.0
2012-04-25 09:35:00,53.2,53.22,52.96,53.19,30400.0,39.784,39.799,39.6045,39.7765,30400.0
2012-04-25 09:40:00,53.17,53.44,53.17,53.44,32100.0,39.7616,39.9635,39.7616,39.9635,32100.0
2012-04-25 09:45:00,53.43,53.54,53.41,53.54,31400.0,39.956,40.0383,39.9411,40.0383,31400.0
2012-04-25 09:50:00,53.52,53.61,53.49,53.5,34400.0,40.0233,40.0906,40.0009,40.0084,34400.0
2012-04-25 09:55:00,53.5,53.52,53.35,53.4,47500.0,40.0084,40.0233,39.8962,39.9336,47500.0
2012-04-25 10:00:00,53.41,53.41,53.15,53.15,28500.0,39.9411,39.9411,39.7466,39.7466,28500.0
2012-04-25 10:05:00,53.12,53.12,52.93,53.03,23900.0,39.7242,39.7242,39.5821,39.6569,23900.0
2012-04-25 10:10:00,53.04,53.09,52.94,53.06,33000.0,39.6644,39.7018,39.5896,39.6793,33000.0
2012-04-25 10:15:00,53.02,53.12,53.0,53.06,30400.0,39.6494,39.7242,39.6345,39.6793,30400.0
2012-04-25 10:20:00,53.07,53.16,52.99,52.99,30500.0,39.6868,39.7541,39.627,39.627,30500.0
2012-04-25 10:25:00,52.99,53.02,52.89,52.9,31700.0,39.627,39.6494,39.5522,39.5597,31700.0
2012-04-25 10:30:00,52.88,52.94,52.85,52.88,40900.0,39.5447,39.5896,39.5223,39.5447,40900.0
2012-04-25 10:35:00,52.88,53.01,52.88,52.99,17400.0,39.5447,39.6419,39.5447,39.627,17400.0
2012-04-25 10:40:00,53.01,53.09,53.0,53.09,10100.0,39.6419,39.7018,39.6345,39.7018,10100.0
2012-04-25 10:45:00,53.08,53.1,53.05,53.09,18100.0,39.6943,39.7092,39.6718,39.7018,18100.0
2012-04-25 10:50:00,53.1,53.12,53.06,53.11,15500.0,39.7092,39.7242,39.6793,39.7167,15500.0
2012-04-25 10:55:00,53.11,53.11,53.03,53.07,18500.0,39.7167,39.7167,39.6569,39.6868,18500.0
2012-04-25 11:00:00,53.07,53.08,52.99,53.0,15900.0,39.6868,39.6943,39.627,39.6345,15900.0
2012-04-25 11:05:00,53.0,53.04,52.96,52.99,16600.0,39.6345,39.6644,39.6045,39.627,16600.0
2012-04-25 11:10:00,53.0,53.03,52.97,52.99,6800.0,39.6345,39.6569,39.612,39.627,6800.0
2012-04-25 11:15:00,52.98,53.02,52.95,52.98,15500.0,39.6195,39.6494,39.5971,39.6195,15500.0
2012-04-25 11:20:00,52.98,53.12,52.98,53.08,14500.0,39.6195,39.7242,39.6195,39.6943,14500.0
2012-04-25 11:25:00,53.08,53.22,53.06,53.22,8900.0,39.6943,39.799,39.6793,39.799,8900.0
2012-04-25 11:30:00,53.21,53.21,53.14,53.15,16500.0,39.7915,39.7915,39.7391,39.7466,16500.0
2012-04-25 11:35:00,53.15,53.16,53.11,53.11,23800.0,39.7466,39.7541,39.7167,39.7167,23800.0
2012-04-25 11:40:00,53.12,53.15,53.06,53.07,8600.0,39.7242,39.7466,39.6793,39.6868,8600.0
2012-04-25 11:45:00,53.07,53.1,53.06,53.07,10500.0,39.6868,39.7092,39.6793,39.6868,10500.0
2012-04-25 11:50:00,53.07,53.1,53.04,53.09,10400.0,39.6868,39.7092,39.6644,39.7018,10400.0
2012-04-25 11:55:00,53.11,53.11,53.05,53.07,18700.0,39.7167,39.7167,39.6718,39.6868,18700.0
2012-04-25 12:00:00,53.07,53.15,53.07,53.12,14600.0,39.6868,39.7466,39.6868,39.7242,14600.0
2012-04-25 12:05:00,53.12,53.15,53.1,53.15,10100.0,39.7242,39.7466,39.7092,39.7466,10100.0
2012-04-25 12:10:00,53.14,53.27,53.12,53.27,17600.0,39.7391,39.8364,39.7242,39.8364,17600.0
2012-04-25 12:15:00,53.28,53.28,53.2,53.24,20400.0,39.8438,39.8438,39.784,39.8139,20400.0
2012-04-25 12:20:00,53.23,53.23,53.13,53.13,7800.0,39.8065,39.8065,39.7317,39.7317,7800.0
2012-04-25 12:25:00,53.14,53.21,53.11,53.19,9600.0,39.7391,39.7915,39.7167,39.7765,9600.0
2012-04-25 12:30:00,53.2,53.2,53.0,53.08,12800.0,39.784,39.784,39.6345,39.6943,12800.0
2012-04-25 12:35:00,53.08,53.16,53.03,53.04,9600.0,39.6943,39.7541,39.6569,39.6644,9600.0
2012-04-25 12:40:00,53.05,53.17,53.03,53.16,10800.0,39.6718,39.7616,39.6569,39.7541,10800.0
2012-04-25 12:45:00,53.16,53.21,53.08,53.13,14600.0,39.7541,39.7915,39.6943,39.7317,14600.0
2012-04-25 12:50:00,53.12,53.22,53.1,53.21,7900.0,39.7242,39.799,39.7092,39.7915,7900.0
2012-04-25 12:55:00,53.21,53.33,53.21,53.33,14000.0,39.7915,39.8812,39.7915,39.8812,14000.0
2012-04-25 13:00:00,53.33,53.37,53.32,53.33,9900.0,39.8812,39.9111,39.8738,39.8812,9900.0
2012-04-25 13:05:00,53.33,53.44,53.32,53.4,17600.0,39.8812,39.9635,39.8738,39.9336,17600.0
2012-04-25 13:10:00,53.39,53.41,53.35,53.35,18300.0,39.9261,39.9411,39.8962,39.8962,18300.0
2012-04-25 13:15:00,53.36,53.4,53.34,53.36,11300.0,39.9037,39.9336,39.8887,39.9037,11300.0
2012-04-25 13:20:00,53.37,53.43,53.35,53.35,17800.0,39.9111,39.956,39.8962,39.8962,17800.0
2012-04-25 13:25:00,53.35,53.39,53.31,53.37,12800.0,39.8962,39.9261,39.8663,39.9111,12800.0
2012-04-25 13:30:00,53.37,53.45,53.36,53.45,29300.0,39.9111,39.971,39.9037,39.971,29300.0
2012-04-25 13:35:00,53.45,53.52,53.45,53.49,18800.0,39.971,40.0233,39.971,40.0009,18800.0
2012-04-25 13:40:00,53.5,53.55,53.5,53.51,18300.0,40.0084,40.0458,40.0084,40.0158,18300.0
2012-04-25 13:45:00,53.51,53.56,53.51,53.53,14900.0,40.0158,40.0532,40.0158,40.0308,14900.0
2012-04-25 13:50:00,53.53,53.55,53.5,53.53,16100.0,40.0308,40.0458,40.0084,40.0308,16100.0
2012-04-25 13:55:00,53.53,53.54,53.49,53.5,9600.0,40.0308,40.0383,40.0009,40.0084,9600.0
2012-04-25 14:00:00,53.49,53.49,53.29,53.29,21000.0,40.0009,40.0009,39.8513,39.8513,21000.0
2012-04-25 14:05:00,53.29,53.31,53.24,53.31,22100.0,39.8513,39.8663,39.8139,39.8663,22100.0
2012-04-25 14:10:00,53.32,53.41,53.32,53.4,15800.0,39.8738,39.9411,39.8738,39.9336,15800.0
2012-04-25 14:15:00,53.4,53.47,53.36,53.47,17900.0,39.9336,39.9859,39.9037,39.9859,17900.0
2012-04-25 14:20:00,53.46,53.68,53.45,53.56,35100.0,39.9784,40.143,39.971,40.0532,35100.0
2012-04-25 14:25:00,53.56,53.6,53.5,53.57,25600.0,40.0532,40.0831,40.0084,40.0607,25600.0
2012-04-25 14:30:00,53.55,53.57,53.41,53.44,23900.0,40.0458,40.0607,39.9411,39.9635,23900.0
2012-04-25 14:35:00,53.43,53.49,53.37,53.47,25900.0,39.956,40.0009,39.9111,39.9859,25900.0
2012-04-25 14:40:00,53.47,53.57,53.46,53.49,31700.0,39.9859,40.0607,39.9784,40.0009,31700.0
2012-04-25 14:45:00,53.49,53.59,53.48,53.56,22400.0,40.0009,40.0757,39.9934,40.0532,22400.0
2012-04-25 14:50:00,53.57,53.64,53.56,53.62,19400.0,40.0607,40.1131,40.0532,40.0981,19400.0
2012-04-25 14:55:00,53.63,53.66,53.58,53.64,19400.0,40.1056,40.128,40.0682,40.1131,19400.0
2012-04-25 15:00:00,53.65,53.7,53.62,53.65,22100.0,40.1205,40.1579,40.0981,40.1205,22100.0
2012-04-25 15:05:00,53.66,53.66,53.58,53.62,23400.0,40.128,40.128,40.0682,40.0981,23400.0
2012-04-25 15:10:00,53.62,53.67,53.59,53.59,23200.0,40.0981,40.1355,40.0757,40.0757,23200.0
2012-04-25 15:15:00,53.59,53.61,53.56,53.58,34700.0,40.0757,40.0906,40.0532,40.0682,34700.0
2012-04-25 15:20:00,53.58,53.58,53.55,53.58,24400.0,40.0682,40.0682,40.0458,40.0682,24400.0
2012-04-25 15:25:00,53.58,53.58,53.49,53.5,27600.0,40.0682,40.0682,40.0009,40.0084,27600.0
2012-04-25 15:30:00,53.5,53.55,53.48,53.55,29200.0,40.0084,40.0458,39.9934,40.0458,29200.0
2012-04-25 15:35:00,53.55,53.65,53.54,53.61,37600.0,40.0458,40.1205,40.0383,40.0906,37600.0
2012-04-25 15:40:00,53.61,53.64,53.57,53.58,43700.0,40.0906,40.1131,40.0607,40.0682,43700.0
2012-04-25 15:45:00,53.57,53.58,53.5,53.55,71100.0,40.0607,40.0682,40.0084,40.0458,71100.0
2012-04-25 15:50:00,53.55,53.64,53.55,53.63,40900.0,40.0458,40.1131,40.0458,40.1056,40900.0
2012-04-25 15:55:00,53.62,53.63,53.55,53.58,110200.0,40.0981,40.1056,40.0458,40.0682,110200.0
2012-04-26 09:30:00,53.47,53.48,53.26,53.36,12100.0,39.9859,39.9934,39.8289,39.9037,12100.0
2012-04-26 09:35:00,53.37,53.55,53.36,53.46,9600.0,39.9111,40.0458,39.9037,39.9784,9600.0
2012-04-26 09:40:00,53.44,53.53,53.35,53.39,9800.0,39.9635,40.0308,39.8962,39.9261,9800.0
2012-04-26 09:45:00,53.39,53.45,53.33,53.41,11200.0,39.9261,39.971,39.8812,39.9411,11200.0
2012-04-26 09:50:00,53.42,53.43,53.35,53.38,16800.0,39.9485,39.956,39.8962,39.9186,16800.0
2012-04-26 09:55:00,53.38,53.47,53.35,53.47,10600.0,39.9186,39.9859,39.8962,39.9859,10600.0
2012-04-26 10:00:00,53.48,53.53,53.4,53.48,14600.0,39.9934,40.0308,39.9336,39.9934,14600.0
2012-04-26 10:05:00,53.47,53.6,53.39,53.58,11400.0,39.9859,40.0831,39.9261,40.0682,11400.0
2012-04-26 10:10:00,53.55,53.55,53.41,53.41,6100.0,40.0458,40.0458,39.9411,39.9411,6100.0
2012-04-26 10:15:00,53.41,53.54,53.33,53.48,21400.0,39.9411,40.0383,39.8812,39.9934,21400.0
2012-04-26 10:20:00,53.45,53.51,53.35,53.43,16500.0,39.971,40.0158,39.8962,39.956,16500.0
2012-04-26 10:25:00,53.42,53.51,53.42,53.49,9900.0,39.9485,40.0158,39.9485,40.0009,9900.0
2012-04-26 10:30:00,53.48,53.49,53.43,53.46,48000.0,39.9934,40.0009,39.956,39.9784,48000.0
2012-04-26 10:35:00,53.46,53.6,53.44,53.56,38800.0,39.9784,40.0831,39.9635,40.0532,38800.0
2012-04-26 10:40:00,53.55,53.73,53.55,53.71,10200.0,40.0458,40.1804,40.0458,40.1654,10200.0
2012-04-26 10:45:00,53.71,53.75,53.67,53.75,10700.0,40.1654,40.1953,40.1355,40.1953,10700.0
2012-04-26 10:50:00,53.79,53.79,53.61,53.61,32000.0,40.2252,40.2252,40.0906,40.0906,32000.0
2012-04-26 10:55:00,53.61,53.68,53.59,53.6,19300.0,40.0906,40.143,40.0757,40.0831,19300.0
2012-04-26 11:00:00,53.61,53.75,53.61,53.74,55500.0,40.0906,40.1953,40.0906,40.1878,55500.0
2012-04-26 11:05:00,53.73,53.79,53.71,53.72,11000.0,40.1804,40.2252,40.1654,40.1729,11000.0
2012-04-26 11:10:00,53.73,53.75,53.7,53.7,4600.0,40.1804,40.1953,40.1579,40.1579,4600.0
2012-04-26 11:15:00,53.67,53.76,53.66,53.76,7000.0,40.1355,40.2028,40.128,40.2028,7000.0
2012-04-26 11:20:00,53.74,53.9,53.74,53.9,13700.0,40.1878,40.3075,40.1878,40.3075,13700.0
2012-04-26 11:25:00,53.9,53.94,53.87,53.92,17400.0,40.3075,40.3374,40.2851,40.3224,17400.0
2012-04-26 11:30:00,53.93,54.0,53.88,53.92,19500.0,40.3299,40.3823,40.2925,40.3224,19500.0
2012-04-26 11:35:00,53.94,54.0,53.92,53.95,9200.0,40.3374,40.3823,40.3224,40.3449,9200.0
2012-04-26 11:40:00,53.97,54.0,53.93,53.98,12000.0,40.3598,40.3823,40.3299,40.3673,12000.0
2012-04-26 11:45:00,53.99,54.03,53.99,54.03,9300.0,40.3748,40.4047,40.3748,40.4047,9300.0
2012-04-26 11:50:00,54.02,54.03,53.98,54.03,6200.0,40.3972,40.4047,40.3673,40.4047,6200.0
2012-04-26 11:55:00,54.01,54.04,53.99,54.0,13800.0,40.3898,40.4122,40.3748,40.3823,13800.0
2012-04-26 12:00:00,54.0,54.02,53.96,53.98,15300.0,40.3823,40.3972,40.3524,40.3673,15300.0
2012-04-26 12:05:00,53.99,54.04,53.98,54.04,9000.0,40.3748,40.4122,40.3673,40.4122,9000.0
2012-04-26 12:10:00,54.03,54.06,54.02,54.04,9400.0,40.4047,40.4271,40.3972,40.4122,9400.0
2012-04-26 12:15:00,54.05,54.06,54.02,54.06,6200.0,40.4197,40.4271,40.3972,40.4271,6200.0
2012-04-26 12:20:00,54.05,54.07,54.02,54.05,13600.0,40.4197,40.4346,40.3972,40.4197,13600.0
2012-04-26 12:25:00,54.03,54.05,54.0,54.03,16600.0,40.4047,40.4197,40.3823,40.4047,16600.0
2012-04-26 12:30:00,54.04,54.05,54.01,54.04,15200.0,40.4122,40.4197,40.3898,40.4122,15200.0
2012-04-26 12:35:00,54.03,54.03,53.98,54.02,12300.0,40.4047,40.4047,40.3673,40.3972,12300.0
2012-04-26 12:40:00,54.02,54.07,54.0,54.05,13100.0,40.3972,40.4346,40.3823,40.4197,13100.0
2012-04-26 12:45:00,54.06,54.15,54.05,54.11,29700.0,40.4271,40.4944,40.4197,40.4645,29700.0
2012-04-26 12:50:00,54.11,54.17,54.08,54.14,32100.0,40.4645,40.5094,40.4421,40.487,32100.0
2012-04-26 12:55:00,54.13,54.2,54.08,54.16,126500.0,40.4795,40.5318,40.4421,40.5019,126500.0
2012-04-26 13:00:00,54.16,54.16,54.1,54.11,6100.0,40.5019,40.5019,40.4571,40.4645,6100.0
2012-04-26 13:05:00,54.11,54.12,54.1,54.12,6400.0,40.4645,40.472,40.4571,40.472,6400.0
2012-04-26 13:10:00,54.1,54.11,54.09,54.1,7100.0,40.4571,40.4645,40.4496,40.4571,7100.0
2012-04-26 13:15:00,54.09,54.17,54.09,54.16,13600.0,40.4496,40.5094,40.4496,40.5019,13600.0
2012-04-26 13:20:00,54.15,54.17,54.12,54.17,6100.0,40.4944,40.5094,40.472,40.5094,6100.0
2012-04-26 13:25:00,54.18,54.2,54.15,54.18,7600.0,40.5169,40.5318,40.4944,40.5169,7600.0
2012-04-26 13:30:00,54.18,54.27,54.17,54.19,17000.0,40.5169,40.5842,40.5094,40.5244,17000.0
2012-04-26 13:35:00,54.18,54.36,54.15,54.34,23100.0,40.5169,40.6515,40.4944,40.6365,23100.0
2012-04-26 13:40:00,54.34,54.36,54.3,54.35,14900.0,40.6365,40.6515,40.6066,40.644,14900.0
2012-04-26 13:45:00,54.34,54.35,54.31,54.35,32000.0,40.6365,40.644,40.6141,40.644,32000.0
2012-04-26 13:50:00,54.35,54.41,54.32,54.36,19500.0,40.644,40.6889,40.6216,40.6515,19500.0
2012-04-26 13:55:00,54.35,54.38,54.31,54.36,16500.0,40.644,40.6664,40.6141,40.6515,16500.0
2012-04-26 14:00:00,54.36,54.49,54.36,54.44,22600.0,40.6515,40.7487,40.6515,40.7113,22600.0
2012-04-26 14:05:00,54.44,54.45,54.42,54.43,15500.0,40.7113,40.7188,40.6964,40.7038,15500.0
2012-04-26 14:10:00,54.43,54.44,54.39,54.44,13700.0,40.7038,40.7113,40.6739,40.7113,13700.0
2012-04-26 14:15:00,54.43,54.46,54.41,54.45,18300.0,40.7038,40.7263,40.6889,40.7188,18300.0
2012-04-26 14:20:00,54.45,54.48,54.42,54.45,15100.0,40.7188,40.7412,40.6964,40.7188,15100.0
2012-04-26 14:25:00,54.45,54.47,54.41,54.46,11900.0,40.7188,40.7337,40.6889,40.7263,11900.0
2012-04-26 14:30:00,54.46,54.48,54.44,54.47,13600.0,40.7263,40.7412,40.7113,40.7337,13600.0
2012-04-26 14:35:00,54.46,54.48,54.44,54.46,17900.0,40.7263,40.7412,40.7113,40.7263,17900.0
2012-04-26 14:40:00,54.46,54.47,54.44,54.46,15900.0,40.7263,40.7337,40.7113,40.7263,15900.0
2012-04-26 14:45:00,54.46,54.46,54.4,54.43,26000.0,40.7263,40.7263,40.6814,40.7038,26000.0
2012-04-26 14:50:00,54.43,54.45,54.42,54.44,6100.0,40.7038,40.7188,40.6964,40.7113,6100.0
2012-04-26 14:55:00,54.45,54.46,54.42,54.42,13300.0,40.7188,40.7263,40.6964,40.6964,13300.0
2012-04-26 15:00:00,54.42,54.43,54.4,54.42,10500.0,40.6964,40.7038,40.6814,40.6964,10500.0
2012-04-26 15:05:00,54.41,54.41,54.38,54.39,16300.0,40.6889,40.6889,40.6664,40.6739,16300.0
2012-04-26 15:10:00,54.39,54.42,54.38,54.42,17400.0,40.6739,40.6964,40.6664,40.6964,17400.0
2012-04-26 15:15:00,54.42,54.46,54.4,54.42,22600.0,40.6964,40.7263,40.6814,40.6964,22600.0
2012-04-26 15:20:00,54.42,54.44,54.41,54.41,18500.0,40.6964,40.7113,40.6889,40.6889,18500.0
2012-04-26 15:25:00,54.42,54.43,54.38,54.4,22000.0,40.6964,40.7038,40.6664,40.6814,22000.0
2012-04-26 15:30:00,54.39,54.4,54.36,54.38,24600.0,40.6739,40.6814,40.6515,40.6664,24600.0
2012-04-26 15:35:00,54.38,54.39,54.32,54.33,36000.0,40.6664,40.6739,40.6216,40.6291,36000.0
2012-04-26 15:40:00,54.34,54.35,54.3,54.3,31400.0,40.6365,40.644,40.6066,40.6066,31400.0
2012-04-26 15:45:00,54.3,54.31,54.25,54.29,51700.0,40.6066,40.6141,40.5692,40.5991,51700.0
2012-04-26 15:50:00,54.3,54.3,54.2,54.2,47300.0,40.6066,40.6066,40.5318,40.5318,47300.0
2012-04-26 15:55:00,54.2,54.28,54.15,54.25,172100.0,40.5318,40.5917,40.4944,40.5692,172100.0
2012-04-27 09:30:00,54.29,54.49,54.11,54.49,31500.0,40.5991,40.7487,40.4645,40.7487,31500.0
2012-04-27 09:35:00,54.49,54.55,54.44,54.53,7500.0,40.7487,40.7936,40.7113,40.7786,7500.0
2012-04-27 09:40:00,54.5,54.54,54.32,54.32,6500.0,40.7562,40.7861,40.6216,40.6216,6500.0
2012-04-27 09:45:00,54.29,54.31,54.09,54.13,23700.0,40.5991,40.6141,40.4496,40.4795,23700.0
2012-04-27 09:50:00,54.1,54.13,53.95,53.96,10300.0,40.4571,40.4795,40.3449,40.3524,10300.0
2012-04-27 09:55:00,54.0,54.09,53.95,54.0,28700.0,40.3823,40.4496,40.3449,40.3823,28700.0
2012-04-27 10:00:00,53.99,54.0,53.73,53.81,26100.0,40.3748,40.3823,40.1804,40.2402,26100.0
2012-04-27 10:05:00,53.83,53.91,53.74,53.84,21600.0,40.2551,40.315,40.1878,40.2626,21600.0
2012-04-27 10:10:00,53.83,53.94,53.8,53.87,11200.0,40.2551,40.3374,40.2327,40.2851,11200.0
2012-04-27 10:15:00,53.87,54.07,53.82,54.04,29900.0,40.2851,40.4346,40.2477,40.4122,29900.0
2012-04-27 10:20:00,54.04,54.09,53.97,54.0,14100.0,40.4122,40.4496,40.3598,40.3823,14100.0
2012-04-27 10:25:00,54.01,54.06,53.91,53.96,11200.0,40.3898,40.4271,40.315,40.3524,11200.0
2012-04-27 10:30:00,53.97,54.15,53.89,54.14,30900.0,40.3598,40.4944,40.3,40.487,30900.0
2012-04-27 10:35:00,54.15,54.26,54.13,54.23,30200.0,40.4944,40.5767,40.4795,40.5543,30200.0
2012-04-27 10:40:00,54.22,54.22,54.12,54.18,13300.0,40.5468,40.5468,40.472,40.5169,13300.0
2012-04-27 10:45:00,54.18,54.21,54.0,54.05,22100.0,40.5169,40.5393,40.3823,40.4197,22100.0
2012-04-27 10:50:00,54.08,54.13,54.04,54.1,12200.0,40.4421,40.4795,40.4122,40.4571,12200.0
2012-04-27 10:55:00,54.11,54.16,54.09,54.09,13700.0,40.4645,40.5019,40.4496,40.4496,13700.0
2012-04-27 11:00:00,54.09,54.15,54.04,54.08,11600.0,40.4496,40.4944,40.4122,40.4421,11600.0
2012-04-27 11:05:00,54.08,54.13,54.08,54.1,7500.0,40.4421,40.4795,40.4421,40.4571,7500.0
2012-04-27 11:10:00,54.09,54.15,54.09,54.12,9600.0,40.4496,40.4944,40.4496,40.472,9600.0
2012-04-27 11:15:00,54.12,54.21,54.1,54.12,10100.0,40.472,40.5393,40.4571,40.472,10100.0
2012-04-27 11:20:00,54.12,54.22,54.09,54.22,8300.0,40.472,40.5468,40.4496,40.5468,8300.0
2012-04-27 11:25:00,54.22,54.24,54.16,54.16,11200.0,40.5468,40.5617,40.5019,40.5019,11200.0
2012-04-27 11:30:00,54.16,54.16,54.05,54.07,17100.0,40.5019,40.5019,40.4197,40.4346,17100.0
2012-04-27 11:35:00,54.08,54.08,54.05,54.06,15400.0,40.4421,40.4421,40.4197,40.4271,15400.0
2012-04-27 11:40:00,54.07,54.07,53.94,53.95,10700.0,40.4346,40.4346,40.3374,40.3449,10700.0
2012-04-27 11:45:00,53.95,53.95,53.87,53.89,41500.0,40.3449,40.3449,40.2851,40.3,41500.0
2012-04-27 11:50:00,53.89,53.92,53.88,53.88,12800.0,40.3,40.3224,40.2925,40.2925,12800.0
2012-04-27 11:55:00,53.88,54.05,53.88,54.05,18600.0,40.2925,40.4197,40.2925,40.4197,18600.0
2012-04-27 12:00:00,54.04,54.05,53.94,53.99,14700.0,40.4122,40.4197,40.3374,40.3748,14700.0
2012-04-27 12:05:00,54.0,54.07,54.0,54.05,8500.0,40.3823,40.4346,40.3823,40.4197,8500.0
2012-04-27 12:10:00,54.06,54.07,54.04,54.07,6700.0,40.4271,40.4346,40.4122,40.4346,6700.0
2012-04-27 12:15:00,54.06,54.12,54.05,54.11,10100.0,40.4271,40.472,40.4197,40.4645,10100.0
2012-04-27 12:20:00,54.11,54.11,54.03,54.06,6600.0,40.4645,40.4645,40.4047,40.4271,6600.0
2012-04-27 12:25:00,54.06,54.07,54.04,54.06,7200.0,40.4271,40.4346,40.4122,40.4271,7200.0
2012-04-27 12:30:00,54.06,54.06,54.02,54.05,4900.0,40.4271,40.4271,40.3972,40.4197,4900.0
2012-04-27 12:35:00,54.05,54.06,54.02,54.02,6100.0,40.4197,40.4271,40.3972,40.3972,6100.0
2012-04-27 12:40:00,54.02,54.04,53.98,53.99,5700.0,40.3972,40.4122,40.3673,40.3748,5700.0
2012-04-27 12:45:00,53.98,54.01,53.97,54.01,7700.0,40.3673,40.3898,40.3598,40.3898,7700.0
2012-04-27 12:50:00,54.01,54.02,53.95,53.98,8000.0,40.3898,40.3972,40.3449,40.3673,8000.0
2012-04-27 12:55:00,53.97,54.0,53.96,54.0,5100.0,40.3598,40.3823,40.3524,40.3823,5100.0
2012-04-27 13:00:00,54.0,54.01,53.99,54.01,6000.0,40.3823,40.3898,40.3748,40.3898,6000.0
2012-04-27 13:05:00,54.02,54.04,53.98,53.99,9100.0,40.3972,40.4122,40.3673,40.3748,9100.0
2012-04-27 13:10:00,53.97,54.0,53.97,54.0,4200.0,40.3598,40.3823,40.3598,40.3823,4200.0
2012-04-27 13:15:00,54.0,54.01,53.96,53.97,11600.0,40.3823,40.3898,40.3524,40.3598,11600.0
2012-04-27 13:20:00,53.97,54.0,53.97,54.0,10000.0,40.3598,40.3823,40.3598,40.3823,10000.0
2012-04-27 13:25:00,53.99,54.04,53.99,54.04,13800.0,40.3748,40.4122,40.3748,40.4122,13800.0
2012-04-27 13:30:00,54.04,54.09,54.03,54.09,15900.0,40.4122,40.4496,40.4047,40.4496,15900.0
2012-04-27 13:35:00,54.09,54.14,54.09,54.1,18400.0,40.4496,40.487,40.4496,40.4571,18400.0
2012-04-27 13:40:00,54.1,54.11,54.06,54.06,16300.0,40.4571,40.4645,40.4271,40.4271,16300.0
2012-04-27 13:45:00,54.07,54.09,54.06,54.09,10800.0,40.4346,40.4496,40.4271,40.4496,10800.0
2012-04-27 13:50:00,54.09,54.13,54.09,54.11,7100.0,40.4496,40.4795,40.4496,40.4645,7100.0
2012-04-27 13:55:00,54.11,54.16,54.11,54.16,4500.0,40.4645,40.5019,40.4645,40.5019,4500.0
2012-04-27 14:00:00,54.16,54.18,54.15,54.17,10800.0,40.5019,40.5169,40.4944,40.5094,10800.0
2012-04-27 14:05:00,54.18,54.18,54.15,54.15,10400.0,40.5169,40.5169,40.4944,40.4944,10400.0
2012-04-27 14:10:00,54.15,54.18,54.15,54.17,12900.0,40.4944,40.5169,40.4944,40.5094,12900.0
2012-04-27 14:15:00,54.18,54.19,54.16,54.17,8700.0,40.5169,40.5244,40.5019,40.5094,8700.0
2012-04-27 14:20:00,54.17,54.2,54.17,54.2,10500.0,40.5094,40.5318,40.5094,40.5318,10500.0
2012-04-27 14:25:00,54.19,54.21,54.19,54.2,8400.0,40.5244,40.5393,40.5244,40.5318,8400.0
2012-04-27 14:30:00,54.2,54.2,54.1,54.13,14800.0,40.5318,40.5318,40.4571,40.4795,14800.0
2012-04-27 14:35:00,54.12,54.18,54.11,54.15,13300.0,40.472,40.5169,40.4645,40.4944,13300.0
2012-04-27 14:40:00,54.16,54.17,54.16,54.16,4500.0,40.5019,40.5094,40.5019,40.5019,4500.0
2012-04-27 14:45:00,54.16,54.23,54.16,54.23,14800.0,40.5019,40.5543,40.5019,40.5543,14800.0
2012-04-27 14:50:00,54.23,54.27,54.23,54.24,11300.0,40.5543,40.5842,40.5543,40.5617,11300.0
2012-04-27 14:55:00,54.23,54.23,54.2,54.21,10000.0,40.5543,40.5543,40.5318,40.5393,10000.0
2012-04-27 15:00:00,54.22,54.22,54.12,54.12,16400.0,40.5468,40.5468,40.472,40.472,16400.0
2012-04-27 15:05:00,54.12,54.21,54.12,54.18,20000.0,40.472,40.5393,40.472,40.5169,20000.0
2012-04-27 15:10:00,54.18,54.25,54.18,54.23,15700.0,40.5169,40.5692,40.5169,40.5543,15700.0
2012-04-27 15:15:00,54.23,54.23,54.2,54.21,16100.0,40.5543,40.5543,40.5318,40.5393,16100.0
2012-04-27 15:20:00,54.2,54.23,54.2,54.23,15200.0,40.5318,40.5543,40.5318,40.5543,15200.0
2012-04-27 15:25:00,54.22,54.23,54.2,54.2,16100.0,40.5468,40.5543,40.5318,40.5318,16100.0
2012-04-27 15:30:00,54.21,54.23,54.19,54.2,28300.0,40.5393,40.5543,40.5244,40.5318,28300.0
2012-04-27 15:35:00,54.2,54.22,54.16,54.16,17600.0,40.5318,40.5468,40.5019,40.5019,17600.0
2012-04-27 15:40:00,54.17,54.21,54.1,54.13,66300.0,40.5094,40.5393,40.4571,40.4795,66300.0
2012-04-27 15:45:00,54.13,54.2,54.12,54.16,46600.0,40.4795,40.5318,40.472,40.5019,46600.0
2012-04-27 15:50:00,54.17,54.17,54.13,54.14,31800.0,40.5094,40.5094,40.4795,40.487,31800.0
2012-04-27 15:55:00,54.13,54.18,54.08,54.08,85700.0,40.4795,40.5169,40.4421,40.4421,85700.0
2012-04-30 09:30:00,54.1,54.48,54.09,54.28,26100.0,40.4571,40.7412,40.4496,40.5917,26100.0
2012-04-30 09:35:00,54.3,54.31,54.01,54.05,6800.0,40.6066,40.6141,40.3898,40.4197,6800.0
2012-04-30 09:40:00,54.04,54.08,53.88,53.96,20300.0,40.4122,40.4421,40.2925,40.3524,20300.0
2012-04-30 09:45:00,53.98,54.23,53.96,54.18,17900.0,40.3673,40.5543,40.3524,40.5169,17900.0
2012-04-30 09:50:00,54.16,54.19,54.03,54.04,10300.0,40.5019,40.5244,40.4047,40.4122,10300.0
2012-04-30 09:55:00,54.05,54.07,53.92,53.96,13300.0,40.4197,40.4346,40.3224,40.3524,13300.0
2012-04-30 10:00:00,53.99,54.18,53.94,54.18,11200.0,40.3748,40.5169,40.3374,40.5169,11200.0
2012-04-30 10:05:00,54.19,54.25,54.17,54.19,18000.0,40.5244,40.5692,40.5094,40.5244,18000.0
2012-04-30 10:10:00,54.2,54.2,54.09,54.18,11100.0,40.5318,40.5318,40.4496,40.5169,11100.0
2012-04-30 10:15:00,54.19,54.43,54.19,54.25,17300.0,40.5244,40.7038,40.5244,40.5692,17300.0
2012-04-30 10:20:00,54.26,54.33,54.24,54.24,7100.0,40.5767,40.6291,40.5617,40.5617,7100.0
2012-04-30 10:25:00,54.25,54.26,54.13,54.13,6700.0,40.5692,40.5767,40.4795,40.4795,6700.0
2012-04-30 10:30:00,54.15,54.16,53.97,53.98,17200.0,40.4944,40.5019,40.3598,40.3673,17200.0
2012-04-30 10:35:00,53.98,54.03,53.95,53.99,19700.0,40.3673,40.4047,40.3449,40.3748,19700.0
2012-04-30 10:40:00,53.98,54.01,53.92,54.01,10000.0,40.3673,40.3898,40.3224,40.3898,10000.0
2012-04-30 10:45:00,54.02,54.05,53.96,53.98,11300.0,40.3972,40.4197,40.3524,40.3673,11300.0
2012-04-30 10:50:00,53.98,54.01,53.97,54.0,6100.0,40.3673,40.3898,40.3598,40.3823,6100.0
2012-04-30 10:55:00,53.99,54.12,53.99,54.11,3900.0,40.3748,40.472,40.3748,40.4645,3900.0
2012-04-30 11:00:00,54.13,54.16,54.12,54.13,6200.0,40.4795,40.5019,40.472,40.4795,6200.0
2012-04-30 11:05:00,54.14,54.2,54.14,54.16,4300.0,40.487,40.5318,40.487,40.5019,4300.0
2012-04-30 11:10:00,54.15,54.16,54.11,54.12,4600.0,40.4944,40.5019,40.4645,40.472,4600.0
2012-04-30 11:15:00,54.11,54.15,54.11,54.12,6600.0,40.4645,40.4944,40.4645,40.472,6600.0
2012-04-30 11:20:00,54.13,54.2,54.13,54.16,8600.0,40.4795,40.5318,40.4795,40.5019,8600.0
2012-04-30 11:25:00,54.16,54.21,54.11,54.16,13600.0,40.5019,40.5393,40.4645,40.5019,13600.0
2012-04-30 11:30:00,54.15,54.18,54.05,54.05,5500.0,40.4944,40.5169,40.4197,40.4197,5500.0
2012-04-30 11:35:00,54.05,54.08,54.04,54.07,5500.0,40.4197,40.4421,40.4122,40.4346,5500.0
2012-04-30 11:40:00,54.06,54.13,54.06,54.12,8600.0,40.4271,40.4795,40.4271,40.472,8600.0
2012-04-30 11:45:00,54.11,54.14,54.11,54.14,5200.0,40.4645,40.487,40.4645,40.487,5200.0
2012-04-30 11:50:00,54.15,54.17,54.13,54.15,7100.0,40.4944,40.5094,40.4795,40.4944,7100.0
2012-04-30 11:55:00,54.15,54.19,54.15,54.18,3900.0,40.4944,40.5244,40.4944,40.5169,3900.0
2012-04-30 12:00:00,54.18,54.23,54.18,54.21,13300.0,40.5169,40.5543,40.5169,40.5393,13300.0
2012-04-30 12:05:00,54.2,54.22,54.18,54.2,9500.0,40.5318,40.5468,40.5169,40.5318,9500.0
2012-04-30 12:10:00,54.2,54.21,54.19,54.2,6100.0,40.5318,40.5393,40.5244,40.5318,6100.0
2012-04-30 12:15:00,54.19,54.22,54.19,54.21,8000.0,40.5244,40.5468,40.5244,40.5393,8000.0
2012-04-30 12:20:00,54.2,54.22,54.19,54.21,8300.0,40.5318,40.5468,40.5244,40.5393,8300.0
2012-04-30 12:25:00,54.21,54.24,54.21,54.21,3800.0,40.5393,40.5617,40.5393,40.5393,3800.0
2012-04-30 12:30:00,54.2,54.22,54.18,54.21,17500.0,40.5318,40.5468,40.5169,40.5393,17500.0
2012-04-30 12:35:00,54.2,54.23,54.2,54.21,6000.0,40.5318,40.5543,40.5318,40.5393,6000.0
2012-04-30 12:40:00,54.2,54.23,54.2,54.21,4700.0,40.5318,40.5543,40.5318,40.5393,4700.0
2012-04-30 12:45:00,54.2,54.2,54.18,54.2,7200.0,40.5318,40.5318,40.5169,40.5318,7200.0
2012-04-30 12:50:00,54.19,54.19,54.16,54.19,6800.0,40.5244,40.5244,40.5019,40.5244,6800.0
2012-04-30 12:55:00,54.19,54.2,54.17,54.18,12500.0,40.5244,40.5318,40.5094,40.5169,12500.0
2012-04-30 13:00:00,54.18,54.18,54.16,54.16,9200.0,40.5169,40.5169,40.5019,40.5019,9200.0
2012-04-30 13:05:00,54.16,54.2,54.16,54.2,8500.0,40.5019,40.5318,40.5019,40.5318,8500.0
2012-04-30 13:10:00,54.18,54.22,54.18,54.22,5500.0,40.5169,40.5468,40.5169,40.5468,5500.0
2012-04-30 13:15:00,54.21,54.24,54.2,54.21,5600.0,40.5393,40.5617,40.5318,40.5393,5600.0
2012-04-30 13:20:00,54.22,54.22,54.2,54.22,4000.0,40.5468,40.5468,40.5318,40.5468,4000.0
2012-04-30 13:25:00,54.21,54.21,54.17,54.19,7200.0,40.5393,40.5393,40.5094,40.5244,7200.0
2012-04-30 13:30:00,54.19,54.21,54.13,54.15,13700.0,40.5244,40.5393,40.4795,40.4944,13700.0
2012-04-30 13:35:00,54.13,54.17,54.13,54.16,14100.0,40.4795,40.5094,40.4795,40.5019,14100.0
2012-04-30 13:40:00,54.15,54.15,54.12,54.12,5800.0,40.4944,40.4944,40.472,40.472,5800.0
2012-04-30 13:45:00,54.13,54.13,54.11,54.13,5600.0,40.4795,40.4795,40.4645,40.4795,5600.0
2012-04-30 13:50:00,54.12,54.14,54.12,54.14,4100.0,40.472,40.487,40.472,40.487,4100.0
2012-04-30 13:55:00,54.13,54.13,54.1,54.12,16600.0,40.4795,40.4795,40.4571,40.472,16600.0
2012-04-30 14:00:00,54.13,54.17,54.1,54.13,8200.0,40.4795,40.5094,40.4571,40.4795,8200.0
2012-04-30 14:05:00,54.13,54.13,54.09,54.1,4400.0,40.4795,40.4795,40.4496,40.4571,4400.0
2012-04-30 14:10:00,54.1,54.11,54.05,54.07,8700.0,40.4571,40.4645,40.4197,40.4346,8700.0
2012-04-30 14:15:00,54.06,54.08,54.05,54.07,7000.0,40.4271,40.4421,40.4197,40.4346,7000.0
2012-04-30 14:20:00,54.06,54.1,54.05,54.09,3500.0,40.4271,40.4571,40.4197,40.4496,3500.0
2012-04-30 14:25:00,54.08,54.09,54.01,54.03,11400.0,40.4421,40.4496,40.3898,40.4047,11400.0
2012-04-30 14:30:00,54.03,54.03,54.0,54.0,3500.0,40.4047,40.4047,40.3823,40.3823,3500.0
2012-04-30 14:35:00,53.99,54.0,53.88,53.96,14200.0,40.3748,40.3823,40.2925,40.3524,14200.0
2012-04-30 14:40:00,53.94,54.01,53.94,54.0,6600.0,40.3374,40.3898,40.3374,40.3823,6600.0
2012-04-30 14:45:00,53.99,54.01,53.99,54.0,9100.0,40.3748,40.3898,40.3748,40.3823,9100.0
2012-04-30 14:50:00,54.0,54.02,54.0,54.0,7800.0,40.3823,40.3972,40.3823,40.3823,7800.0
2012-04-30 14:55:00,54.02,54.06,54.01,54.05,9600.0,40.3972,40.4271,40.3898,40.4197,9600.0
2012-04-30 15:00:00,54.06,54.09,54.06,54.09,6300.0,40.4271,40.4496,40.4271,40.4496,6300.0
2012-04-30 15:05:00,54.09,54.1,54.08,54.08,8900.0,40.4496,40.4571,40.4421,40.4421,8900.0
2012-04-30 15:10:00,54.08,54.11,54.06,54.07,6800.0,40.4421,40.4645,40.4271,40.4346,6800.0
2012-04-30 15:15:00,54.06,54.07,54.02,54.03,25000.0,40.4271,40.4346,40.3972,40.4047,25000.0
2012-04-30 15:20:00,54.03,54.07,54.03,54.05,13400.0,40.4047,40.4346,40.4047,40.4197,13400.0
2012-04-30 15:25:00,54.04,54.07,54.04,54.07,10100.0,40.4122,40.4346,40.4122,40.4346,10100.0
2012-04-30 15:30:00,54.07,54.13,54.07,54.09,10800.0,40.4346,40.4795,40.4346,40.4496,10800.0
2012-04-30 15:35:00,54.09,54.15,54.09,54.13,24700.0,40.4496,40.4944,40.4496,40.4795,24700.0
2012-04-30 15:40:00,54.14,54.19,54.14,54.18,15400.0,40.487,40.5244,40.487,40.5169,15400.0
2012-04-30 15:45:00,54.18,54.2,54.13,54.13,23100.0,40.5169,40.5318,40.4795,40.4795,23100.0
2012-04-30 15:50:00,54.14,54.19,54.11,54.18,24200.0,40.487,40.5244,40.4645,40.5169,24200.0
2012-04-30 15:55:00,54.19,54.23,54.18,54.2,79000.0,40.5244,40.5543,40.5169,40.5318,79000.0
2012-05-01 09:30:00,53.96,54.41,53.96,54.38,29900.0,40.3524,40.6889,40.3524,40.6664,29900.0
2012-05-01 09:35:00,54.35,54.48,54.21,54.21,30600.0,40.644,40.7412,40.5393,40.5393,30600.0
2012-05-01 09:40:00,54.22,54.36,54.22,54.26,12800.0,40.5468,40.6515,40.5468,40.5767,12800.0
2012-05-01 09:45:00,54.22,54.29,54.19,54.19,7300.0,40.5468,40.5991,40.5244,40.5244,7300.0
2012-05-01 09:50:00,54.21,54.38,54.14,54.14,11000.0,40.5393,40.6664,40.487,40.487,11000.0
2012-05-01 09:55:00,54.14,54.15,54.01,54.05,18300.0,40.487,40.4944,40.3898,40.4197,18300.0
2012-05-01 10:00:00,54.08,54.55,54.07,54.55,61400.0,40.4421,40.7936,40.4346,40.7936,61400.0
2012-05-01 10:05:00,54.55,54.62,54.51,54.52,22600.0,40.7936,40.8459,40.7637,40.7711,22600.0
2012-05-01 10:10:00,54.51,54.61,54.47,54.55,18000.0,40.7637,40.8384,40.7337,40.7936,18000.0
2012-05-01 10:15:00,54.55,54.58,54.46,54.56,33100.0,40.7936,40.816,40.7263,40.8011,33100.0
2012-05-01 10:20:00,54.56,54.71,54.53,54.71,44700.0,40.8011,40.9132,40.7786,40.9132,44700.0
2012-05-01 10:25:00,54.7,54.88,54.7,54.88,13600.0,40.9057,41.0404,40.9057,41.0404,13600.0
2012-05-01 10:30:00,54.86,54.97,54.86,54.92,13600.0,41.0254,41.1077,41.0254,41.0703,13600.0
2012-05-01 10:35:00,54.92,54.93,54.8,54.84,18500.0,41.0703,41.0777,40.9805,41.0104,18500.0
2012-05-01 10:40:00,54.84,54.87,54.83,54.87,10800.0,41.0104,41.0329,41.003,41.0329,10800.0
2012-05-01 10:45:00,54.87,54.95,54.87,54.93,8800.0,41.0329,41.0927,41.0329,41.0777,8800.0
2012-05-01 10:50:00,54.93,55.0,54.93,54.96,11600.0,41.0777,41.1301,41.0777,41.1002,11600.0
2012-05-01 10:55:00,54.96,54.99,54.91,54.91,12400.0,41.1002,41.1226,41.0628,41.0628,12400.0
2012-05-01 11:00:00,54.89,54.92,54.81,54.85,31000.0,41.0478,41.0703,40.988,41.0179,31000.0
2012-05-01 11:05:00,54.84,54.86,54.78,54.78,12300.0,41.0104,41.0254,40.9656,40.9656,12300.0
2012-05-01 11:10:00,54.76,54.83,54.76,54.82,8200.0,40.9506,41.003,40.9506,40.9955,8200.0
2012-05-01 11:15:00,54.82,54.87,54.82,54.84,10100.0,40.9955,41.0329,40.9955,41.0104,10100.0
2012-05-01 11:20:00,54.83,54.84,54.77,54.77,8300.0,41.003,41.0104,40.9581,40.9581,8300.0
2012-05-01 11:25:00,54.77,54.87,54.77,54.87,8500.0,40.9581,41.0329,40.9581,41.0329,8500.0
2012-05-01 11:30:00,54.87,54.88,54.86,54.88,8700.0,41.0329,41.0404,41.0254,41.0404,8700.0
2012-05-01 11:35:00,54.88,54.89,54.83,54.84,11700.0,41.0404,41.0478,41.003,41.0104,11700.0
2012-05-01 11:40:00,54.83,54.84,54.79,54.79,8300.0,41.003,41.0104,40.973,40.973,8300.0
2012-05-01 11:45:00,54.79,54.94,54.78,54.89,24700.0,40.973,41.0852,40.9656,41.0478,24700.0
2012-05-01 11:50:00,54.9,54.95,54.88,54.92,13800.0,41.0553,41.0927,41.0404,41.0703,13800.0
2012-05-01 11:55:00,54.93,54.93,54.89,54.89,16000.0,41.0777,41.0777,41.0478,41.0478,16000.0
2012-05-01 12:00:00,54.9,54.93,54.87,54.88,11700.0,41.0553,41.0777,41.0329,41.0404,11700.0
2012-05-01 12:05:00,54.89,54.9,54.87,54.88,8800.0,41.0478,41.0553,41.0329,41.0404,8800.0
2012-05-01 12:10:00,54.89,54.91,54.87,54.91,11900.0,41.0478,41.0628,41.0329,41.0628,11900.0
2012-05-01 12:15:00,54.92,54.93,54.89,54.93,12300.0,41.0703,41.0777,41.0478,41.0777,12300.0
2012-05-01 12:20:00,54.93,54.94,54.88,54.88,9700.0,41.0777,41.0852,41.0404,41.0404,9700.0
2012-05-01 12:25:00,54.89,54.91,54.89,54.91,10600.0,41.0478,41.0628,41.0478,41.0628,10600.0
2012-05-01 12:30:00,54.9,54.93,54.88,54.89,9000.0,41.0553,41.0777,41.0404,41.0478,9000.0
2012-05-01 12:35:00,54.9,54.91,54.87,54.89,7400.0,41.0553,41.0628,41.0329,41.0478,7400.0
2012-05-01 12:40:00,54.9,54.92,54.89,54.89,4100.0,41.0553,41.0703,41.0478,41.0478,4100.0
2012-05-01 12:45:00,54.9,54.93,54.89,54.92,5900.0,41.0553,41.0777,41.0478,41.0703,5900.0
2012-05-01 12:50:00,54.91,54.93,54.89,54.92,7300.0,41.0628,41.0777,41.0478,41.0703,7300.0
2012-05-01 12:55:00,54.93,54.95,54.92,54.93,6400.0,41.0777,41.0927,41.0703,41.0777,6400.0
2012-05-01 13:00:00,54.92,54.93,54.91,54.91,6600.0,41.0703,41.0777,41.0628,41.0628,6600.0
2012-05-01 13:05:00,54.91,54.95,54.9,54.94,7700.0,41.0628,41.0927,41.0553,41.0852,7700.0
2012-05-01 13:10:00,54.95,54.95,54.93,54.94,6500.0,41.0927,41.0927,41.0777,41.0852,6500.0
2012-05-01 13:15:00,54.94,54.95,54.91,54.91,7900.0,41.0852,41.0927,41.0628,41.0628,7900.0
2012-05-01 13:20:00,54.9,54.9,54.85,54.88,8600.0,41.0553,41.0553,41.0179,41.0404,8600.0
2012-05-01 13:25:00,54.88,54.92,54.87,54.91,10700.0,41.0404,41.0703,41.0329,41.0628,10700.0
2012-05-01 13:30:00,54.92,54.92,54.91,54.91,700.0,41.0703,41.0703,41.0628,41.0628,700.0
2012-05-01 13:35:00,54.91,54.93,54.89,54.93,7700.0,41.0628,41.0777,41.0478,41.0777,7700.0
2012-05-01 13:40:00,54.91,54.91,54.89,54.9,4600.0,41.0628,41.0628,41.0478,41.0553,4600.0
2012-05-01 13:45:00,54.9,54.9,54.84,54.84,12100.0,41.0553,41.0553,41.0104,41.0104,12100.0
2012-05-01 13:50:00,54.84,54.85,54.8,54.85,10900.0,41.0104,41.0179,40.9805,41.0179,10900.0
2012-05-01 13:55:00,54.86,54.9,54.86,54.89,10700.0,41.0254,41.0553,41.0254,41.0478,10700.0
2012-05-01 14:00:00,54.89,54.9,54.84,54.85,14900.0,41.0478,41.0553,41.0104,41.0179,14900.0
2012-05-01 14:05:00,54.85,54.87,54.82,54.83,11900.0,41.0179,41.0329,40.9955,41.003,11900.0
2012-05-01 14:10:00,54.83,54.85,54.81,54.82,13500.0,41.003,41.0179,40.988,40.9955,13500.0
2012-05-01 14:15:00,54.82,54.88,54.82,54.87,6200.0,40.9955,41.0404,40.9955,41.0329,6200.0
2012-05-01 14:20:00,54.86,54.91,54.86,54.9,11900.0,41.0254,41.0628,41.0254,41.0553,11900.0
2012-05-01 14:25:00,54.9,54.91,54.79,54.84,38000.0,41.0553,41.0628,40.973,41.0104,38000.0
2012-05-01 14:30:00,54.85,54.85,54.79,54.8,15700.0,41.0179,41.0179,40.973,40.9805,15700.0
2012-05-01 14:35:00,54.82,54.84,54.79,54.83,10800.0,40.9955,41.0104,40.973,41.003,10800.0
2012-05-01 14:40:00,54.81,54.81,54.71,54.74,19300.0,40.988,40.988,40.9132,40.9357,19300.0
2012-05-01 14:45:00,54.73,54.75,54.64,54.66,11800.0,40.9282,40.9431,40.8609,40.8758,11800.0
2012-05-01 14:50:00,54.66,54.66,54.59,54.6,16900.0,40.8758,40.8758,40.8235,40.831,16900.0
2012-05-01 14:55:00,54.61,54.64,54.58,54.61,14700.0,40.8384,40.8609,40.816,40.8384,14700.0
2012-05-01 15:00:00,54.61,54.68,54.61,54.66,10900.0,40.8384,40.8908,40.8384,40.8758,10900.0
2012-05-01 15:05:00,54.66,54.67,54.58,54.61,14000.0,40.8758,40.8833,40.816,40.8384,14000.0
2012-05-01 15:10:00,54.61,54.61,54.51,54.51,20900.0,40.8384,40.8384,40.7637,40.7637,20900.0
2012-05-01 15:15:00,54.51,54.53,54.48,54.52,22300.0,40.7637,40.7786,40.7412,40.7711,22300.0
2012-05-01 15:20:00,54.52,54.53,54.44,54.48,15400.0,40.7711,40.7786,40.7113,40.7412,15400.0
2012-05-01 15:25:00,54.48,54.51,54.41,54.45,21500.0,40.7412,40.7637,40.6889,40.7188,21500.0
2012-05-01 15:30:00,54.45,54.46,54.42,54.43,16000.0,40.7188,40.7263,40.6964,40.7038,16000.0
2012-05-01 15:35:00,54.42,54.42,54.35,54.4,21200.0,40.6964,40.6964,40.644,40.6814,21200.0
2012-05-01 15:40:00,54.39,54.44,54.38,54.4,27600.0,40.6739,40.7113,40.6664,40.6814,27600.0
2012-05-01 15:45:00,54.39,54.4,54.3,54.34,41500.0,40.6739,40.6814,40.6066,40.6365,41500.0
2012-05-01 15:50:00,54.33,54.34,54.21,54.25,53000.0,40.6291,40.6365,40.5393,40.5692,53000.0
2012-05-01 15:55:00,54.24,54.27,54.14,54.27,73600.0,40.5617,40.5842,40.487,40.5842,73600.0
2012-05-02 09:30:00,53.68,53.69,53.45,53.52,28700.0,40.406,40.4136,40.2329,40.2856,28700.0
2012-05-02 09:35:00,53.52,53.52,53.32,53.38,16300.0,40.2856,40.2856,40.1351,40.1802,16300.0
2012-05-02 09:40:00,53.31,53.41,53.07,53.15,19200.0,40.1275,40.2028,39.9469,40.0071,19200.0
2012-05-02 09:45:00,53.12,53.37,53.11,53.28,9700.0,39.9845,40.1727,39.977,40.1049,9700.0
2012-05-02 09:50:00,53.26,53.49,53.26,53.42,31500.0,40.0899,40.263,40.0899,40.2103,31500.0
2012-05-02 09:55:00,53.42,53.47,53.39,53.42,21500.0,40.2103,40.248,40.1877,40.2103,21500.0
2012-05-02 10:00:00,53.43,53.48,53.32,53.38,53500.0,40.2178,40.2555,40.1351,40.1802,53500.0
2012-05-02 10:05:00,53.36,53.42,53.31,53.39,33900.0,40.1652,40.2103,40.1275,40.1877,33900.0
2012-05-02 10:10:00,53.4,53.43,53.3,53.34,20100.0,40.1953,40.2178,40.12,40.1501,20100.0
2012-05-02 10:15:00,53.35,53.36,53.27,53.31,51700.0,40.1576,40.1652,40.0974,40.1275,51700.0
2012-05-02 10:20:00,53.31,53.38,53.29,53.29,29500.0,40.1275,40.1802,40.1125,40.1125,29500.0
2012-05-02 10:25:00,53.29,53.39,53.25,53.26,12000.0,40.1125,40.1877,40.0824,40.0899,12000.0
2012-05-02 10:30:00,53.27,53.35,53.21,53.31,11400.0,40.0974,40.1576,40.0523,40.1275,11400.0
2012-05-02 10:35:00,53.31,53.35,53.25,53.3,13800.0,40.1275,40.1576,40.0824,40.12,13800.0
2012-05-02 10:40:00,53.3,53.44,53.3,53.41,14300.0,40.12,40.2254,40.12,40.2028,14300.0
2012-05-02 10:45:00,53.43,53.53,53.43,53.53,8400.0,40.2178,40.2931,40.2178,40.2931,8400.0
2012-05-02 10:50:00,53.51,53.55,53.47,53.53,11900.0,40.2781,40.3082,40.248,40.2931,11900.0
2012-05-02 10:55:00,53.55,53.65,53.51,53.52,17200.0,40.3082,40.3834,40.2781,40.2856,17200.0
2012-05-02 11:00:00,53.52,53.6,53.51,53.53,14100.0,40.2856,40.3458,40.2781,40.2931,14100.0
2012-05-02 11:05:00,53.53,53.57,53.4,53.42,11800.0,40.2931,40.3232,40.1953,40.2103,11800.0
2012-05-02 11:10:00,53.45,53.47,53.37,53.37,8700.0,40.2329,40.248,40.1727,40.1727,8700.0
2012-05-02 11:15:00,53.38,53.39,53.31,53.38,10400.0,40.1802,40.1877,40.1275,40.1802,10400.0
2012-05-02 11:20:00,53.38,53.38,53.32,53.35,17400.0,40.1802,40.1802,40.1351,40.1576,17400.0
2012-05-02 11:25:00,53.36,53.36,53.31,53.31,10500.0,40.1652,40.1652,40.1275,40.1275,10500.0
2012-05-02 11:30:00,53.3,53.36,53.3,53.36,13500.0,40.12,40.1652,40.12,40.1652,13500.0
2012-05-02 11:35:00,53.36,53.4,53.32,53.36,11900.0,40.1652,40.1953,40.1351,40.1652,11900.0
2012-05-02 11:40:00,53.36,53.48,53.36,53.48,9400.0,40.1652,40.2555,40.1652,40.2555,9400.0
2012-05-02 11:45:00,53.46,53.5,53.45,53.49,9500.0,40.2404,40.2705,40.2329,40.263,9500.0
2012-05-02 11:50:00,53.5,53.51,53.46,53.47,8700.0,40.2705,40.2781,40.2404,40.248,8700.0
2012-05-02 11:55:00,53.46,53.54,53.46,53.47,53100.0,40.2404,40.3006,40.2404,40.248,53100.0
2012-05-02 12:00:00,53.47,53.51,53.4,53.46,13700.0,40.248,40.2781,40.1953,40.2404,13700.0
2012-05-02 12:05:00,53.43,53.46,53.42,53.46,13700.0,40.2178,40.2404,40.2103,40.2404,13700.0
2012-05-02 12:10:00,53.46,53.51,53.44,53.48,8800.0,40.2404,40.2781,40.2254,40.2555,8800.0
2012-05-02 12:15:00,53.48,53.61,53.47,53.56,9100.0,40.2555,40.3533,40.248,40.3157,9100.0
2012-05-02 12:20:00,53.57,53.64,53.56,53.59,12100.0,40.3232,40.3759,40.3157,40.3383,12100.0
2012-05-02 12:25:00,53.6,53.62,53.57,53.57,7600.0,40.3458,40.3609,40.3232,40.3232,7600.0
2012-05-02 12:30:00,53.59,53.62,53.57,53.61,3900.0,40.3383,40.3609,40.3232,40.3533,3900.0
2012-05-02 12:35:00,53.62,53.69,53.59,53.59,9000.0,40.3609,40.4136,40.3383,40.3383,9000.0
2012-05-02 12:40:00,53.59,53.61,53.56,53.56,4700.0,40.3383,40.3533,40.3157,40.3157,4700.0
2012-05-02 12:45:00,53.59,53.64,53.59,53.64,3000.0,40.3383,40.3759,40.3383,40.3759,3000.0
2012-05-02 12:50:00,53.64,53.67,53.63,53.67,8800.0,40.3759,40.3985,40.3684,40.3985,8800.0
2012-05-02 12:55:00,53.69,53.72,53.67,53.68,8500.0,40.4136,40.4361,40.3985,40.406,8500.0
2012-05-02 13:00:00,53.67,53.7,53.64,53.66,8700.0,40.3985,40.4211,40.3759,40.391,8700.0
2012-05-02 13:05:00,53.63,53.72,53.63,53.69,11000.0,40.3684,40.4361,40.3684,40.4136,11000.0
2012-05-02 13:10:00,53.7,53.8,53.69,53.77,61100.0,40.4211,40.4964,40.4136,40.4738,61100.0
2012-05-02 13:15:00,53.79,53.8,53.67,53.67,30000.0,40.4888,40.4964,40.3985,40.3985,30000.0
2012-05-02 13:20:00,53.67,53.68,53.62,53.65,7700.0,40.3985,40.406,40.3609,40.3834,7700.0
2012-05-02 13:25:00,53.65,53.65,53.61,53.61,12600.0,40.3834,40.3834,40.3533,40.3533,12600.0
2012-05-02 13:30:00,53.61,53.64,53.57,53.58,37100.0,40.3533,40.3759,40.3232,40.3308,37100.0
2012-05-02 13:35:00,53.57,53.62,53.55,53.62,8700.0,40.3232,40.3609,40.3082,40.3609,8700.0
2012-05-02 13:40:00,53.62,53.62,53.55,53.57,16400.0,40.3609,40.3609,40.3082,40.3232,16400.0
2012-05-02 13:45:00,53.57,53.59,53.54,53.58,32400.0,40.3232,40.3383,40.3006,40.3308,32400.0
2012-05-02 13:50:00,53.58,53.58,53.5,53.57,26600.0,40.3308,40.3308,40.2705,40.3232,26600.0
2012-05-02 13:55:00,53.57,53.61,53.56,53.58,8800.0,40.3232,40.3533,40.3157,40.3308,8800.0
2012-05-02 14:00:00,53.57,53.57,53.43,53.43,48300.0,40.3232,40.3232,40.2178,40.2178,48300.0
2012-05-02 14:05:00,53.43,53.47,53.42,53.46,31700.0,40.2178,40.248,40.2103,40.2404,31700.0
2012-05-02 14:10:00,53.46,53.48,53.42,53.46,13200.0,40.2404,40.2555,40.2103,40.2404,13200.0
2012-05-02 14:15:00,53.46,53.47,53.44,53.46,9100.0,40.2404,40.248,40.2254,40.2404,9100.0
2012-05-02 14:20:00,53.46,53.48,53.43,53.47,12700.0,40.2404,40.2555,40.2178,40.248,12700.0
2012-05-02 14:25:00,53.47,53.48,53.44,53.44,52600.0,40.248,40.2555,40.2254,40.2254,52600.0
2012-05-02 14:30:00,53.44,53.46,53.39,53.42,31400.0,40.2254,40.2404,40.1877,40.2103,31400.0
2012-05-02 14:35:00,53.42,53.44,53.38,53.41,16000.0,40.2103,40.2254,40.1802,40.2028,16000.0
2012-05-02 14:40:00,53.41,53.44,53.4,53.43,8500.0,40.2028,40.2254,40.1953,40.2178,8500.0
2012-05-02 14:45:00,53.43,53.51,53.41,53.5,15200.0,40.2178,40.2781,40.2028,40.2705,15200.0
2012-05-02 14:50:00,53.5,53.54,53.48,53.48,19200.0,40.2705,40.3006,40.2555,40.2555,19200.0
2012-05-02 14:55:00,53.48,53.48,53.42,53.45,13000.0,40.2555,40.2555,40.2103,40.2329,13000.0
2012-05-02 15:00:00,53.45,53.48,53.4,53.41,16900.0,40.2329,40.2555,40.1953,40.2028,16900.0
2012-05-02 15:05:00,53.41,53.42,53.32,53.32,28800.0,40.2028,40.2103,40.1351,40.1351,28800.0
2012-05-02 15:10:00,53.31,53.35,53.31,53.34,15700.0,40.1275,40.1576,40.1275,40.1501,15700.0
2012-05-02 15:15:00,53.34,53.43,53.34,53.4,21300.0,40.1501,40.2178,40.1501,40.1953,21300.0
2012-05-02 15:20:00,53.41,53.45,53.4,53.44,12400.0,40.2028,40.2329,40.1953,40.2254,12400.0
2012-05-02 15:25:00,53.45,53.47,53.41,53.44,17300.0,40.2329,40.248,40.2028,40.2254,17300.0
2012-05-02 15:30:00,53.45,53.46,53.4,53.43,18900.0,40.2329,40.2404,40.1953,40.2178,18900.0
2012-05-02 15:35:00,53.44,53.48,53.44,53.47,18600.0,40.2254,40.2555,40.2254,40.248,18600.0
2012-05-02 15:40:00,53.47,53.55,53.47,53.54,41400.0,40.248,40.3082,40.248,40.3006,41400.0
2012-05-02 15:45:00,53.54,53.54,53.45,53.46,31700.0,40.3006,40.3006,40.2329,40.2404,31700.0
2012-05-02 15:50:00,53.45,53.48,53.38,53.39,31000.0,40.2329,40.2555,40.1802,40.1877,31000.0
2012-05-02 15:55:00,53.38,53.44,53.37,53.41,62000.0,40.1802,40.2254,40.1727,40.2028,62000.0
2012-05-03 09:30:00,53.44,53.55,53.31,53.48,16200.0,40.2254,40.3082,40.1275,40.2555,16200.0
2012-05-03 09:35:00,53.43,53.48,53.25,53.25,17200.0,40.2178,40.2555,40.0824,40.0824,17200.0
2012-05-03 09:40:00,53.26,53.34,53.22,53.31,21700.0,40.0899,40.1501,40.0598,40.1275,21700.0
2012-05-03 09:45:00,53.33,53.36,53.26,53.28,31600.0,40.1426,40.1652,40.0899,40.1049,31600.0
2012-05-03 09:50:00,53.28,53.31,53.24,53.3,35800.0,40.1049,40.1275,40.0748,40.12,35800.0
2012-05-03 09:55:00,53.28,53.4,53.28,53.34,35500.0,40.1049,40.1953,40.1049,40.1501,35500.0
2012-05-03 10:00:00,53.32,53.34,53.13,53.17,37700.0,40.1351,40.1501,39.992,40.0221,37700.0
2012-05-03 10:05:00,53.19,53.2,53.01,53.15,32700.0,40.0372,40.0447,39.9017,40.0071,32700.0
2012-05-03 10:10:00,53.12,53.13,53.0,53.02,25700.0,39.9845,39.992,39.8942,39.9092,25700.0
2012-05-03 10:15:00,53.05,53.07,52.97,53.0,35500.0,39.9318,39.9469,39.8716,39.8942,35500.0
2012-05-03 10:20:00,52.99,53.0,52.89,52.93,28400.0,39.8867,39.8942,39.8114,39.8415,28400.0
2012-05-03 10:25:00,52.94,52.99,52.89,52.95,67200.0,39.849,39.8867,39.8114,39.8565,67200.0
2012-05-03 10:30:00,52.94,52.99,52.87,52.97,19000.0,39.849,39.8867,39.7963,39.8716,19000.0
2012-05-03 10:35:00,52.97,53.0,52.89,52.91,30000.0,39.8716,39.8942,39.8114,39.8264,30000.0
2012-05-03 10:40:00,52.9,52.91,52.84,52.85,30500.0,39.8189,39.8264,39.7737,39.7813,30500.0
2012-05-03 10:45:00,52.85,52.85,52.69,52.73,43400.0,39.7813,39.7813,39.6608,39.6909,43400.0
2012-05-03 10:50:00,52.75,52.77,52.64,52.76,29500.0,39.706,39.7211,39.6232,39.7135,29500.0
2012-05-03 10:55:00,52.76,52.96,52.76,52.94,46400.0,39.7135,39.8641,39.7135,39.849,46400.0
2012-05-03 11:00:00,52.95,52.95,52.85,52.87,40100.0,39.8565,39.8565,39.7813,39.7963,40100.0
2012-05-03 11:05:00,52.88,52.9,52.85,52.88,10700.0,39.8039,39.8189,39.7813,39.8039,10700.0
2012-05-03 11:10:00,52.89,52.92,52.88,52.88,11300.0,39.8114,39.834,39.8039,39.8039,11300.0
2012-05-03 11:15:00,52.88,52.94,52.87,52.93,12800.0,39.8039,39.849,39.7963,39.8415,12800.0
2012-05-03 11:20:00,52.94,53.02,52.93,53.0,9500.0,39.849,39.9092,39.8415,39.8942,9500.0
2012-05-03 11:25:00,53.0,53.03,52.98,52.98,9800.0,39.8942,39.9168,39.8791,39.8791,9800.0
2012-05-03 11:30:00,52.98,53.03,52.94,52.94,28800.0,39.8791,39.9168,39.849,39.849,28800.0
2012-05-03 11:35:00,52.93,52.94,52.88,52.9,9100.0,39.8415,39.849,39.8039,39.8189,9100.0
2012-05-03 11:40:00,52.89,52.9,52.87,52.88,8200.0,39.8114,39.8189,39.7963,39.8039,8200.0
2012-05-03 11:45:00,52.88,52.88,52.7,52.7,28800.0,39.8039,39.8039,39.6684,39.6684,28800.0
2012-05-03 11:50:00,52.7,52.71,52.61,52.62,9800.0,39.6684,39.6759,39.6006,39.6081,9800.0
2012-05-03 11:55:00,52.62,52.69,52.58,52.69,9500.0,39.6081,39.6608,39.578,39.6608,9500.0
2012-05-03 12:00:00,52.69,52.74,52.68,52.74,11200.0,39.6608,39.6985,39.6533,39.6985,11200.0
2012-05-03 12:05:00,52.73,52.75,52.69,52.75,22100.0,39.6909,39.706,39.6608,39.706,22100.0
2012-05-03 12:10:00,52.77,52.82,52.76,52.79,7500.0,39.7211,39.7587,39.7135,39.7361,7500.0
2012-05-03 12:15:00,52.79,52.81,52.76,52.76,18100.0,39.7361,39.7512,39.7135,39.7135,18100.0
2012-05-03 12:20:00,52.76,52.76,52.71,52.72,8000.0,39.7135,39.7135,39.6759,39.6834,8000.0
2012-05-03 12:25:00,52.72,52.74,52.68,52.69,15400.0,39.6834,39.6985,39.6533,39.6608,15400.0
2012-05-03 12:30:00,52.69,52.71,52.67,52.71,3100.0,39.6608,39.6759,39.6458,39.6759,3100.0
2012-05-03 12:35:00,52.71,52.76,52.71,52.73,6700.0,39.6759,39.7135,39.6759,39.6909,6700.0
2012-05-03 12:40:00,52.73,52.74,52.69,52.69,7500.0,39.6909,39.6985,39.6608,39.6608,7500.0
2012-05-03 12:45:00,52.68,52.69,52.65,52.68,13700.0,39.6533,39.6608,39.6307,39.6533,13700.0
2012-05-03 12:50:00,52.67,52.69,52.65,52.69,14800.0,39.6458,39.6608,39.6307,39.6608,14800.0
2012-05-03 12:55:00,52.69,52.71,52.67,52.68,7700.0,39.6608,39.6759,39.6458,39.6533,7700.0
2012-05-03 13:00:00,52.69,52.71,52.67,52.7,8100.0,39.6608,39.6759,39.6458,39.6684,8100.0
2012-05-03 13:05:00,52.71,52.73,52.64,52.69,12900.0,39.6759,39.6909,39.6232,39.6608,12900.0
2012-05-03 13:10:00,52.69,52.7,52.6,52.62,17400.0,39.6608,39.6684,39.5931,39.6081,17400.0
2012-05-03 13:15:00,52.63,52.7,52.62,52.7,7300.0,39.6157,39.6684,39.6081,39.6684,7300.0
2012-05-03 13:20:00,52.71,52.75,52.68,52.68,8500.0,39.6759,39.706,39.6533,39.6533,8500.0
2012-05-03 13:25:00,52.7,52.75,52.7,52.74,7600.0,39.6684,39.706,39.6684,39.6985,7600.0
2012-05-03 13:30:00,52.73,52.73,52.68,52.7,15900.0,39.6909,39.6909,39.6533,39.6684,15900.0
2012-05-03 13:35:00,52.68,52.72,52.68,52.71,13400.0,39.6533,39.6834,39.6533,39.6759,13400.0
2012-05-03 13:40:00,52.71,52.71,52.54,52.55,25500.0,39.6759,39.6759,39.5479,39.5555,25500.0
2012-05-03 13:45:00,52.54,52.63,52.54,52.62,16400.0,39.5479,39.6157,39.5479,39.6081,16400.0
2012-05-03 13:50:00,52.6,52.64,52.57,52.64,24200.0,39.5931,39.6232,39.5705,39.6232,24200.0
2012-05-03 13:55:00,52.64,52.7,52.64,52.67,15900.0,39.6232,39.6684,39.6232,39.6458,15900.0
2012-05-03 14:00:00,52.67,52.67,52.64,52.67,16400.0,39.6458,39.6458,39.6232,39.6458,16400.0
2012-05-03 14:05:00,52.66,52.68,52.62,52.64,16700.0,39.6383,39.6533,39.6081,39.6232,16700.0
2012-05-03 14:10:00,52.63,52.66,52.58,52.64,21800.0,39.6157,39.6383,39.578,39.6232,21800.0
2012-05-03 14:15:00,52.66,52.76,52.66,52.75,9500.0,39.6383,39.7135,39.6383,39.706,9500.0
2012-05-03 14:20:00,52.76,52.76,52.67,52.69,17700.0,39.7135,39.7135,39.6458,39.6608,17700.0
2012-05-03 14:25:00,52.68,52.69,52.63,52.66,10400.0,39.6533,39.6608,39.6157,39.6383,10400.0
2012-05-03 14:30:00,52.65,52.72,52.64,52.72,10700.0,39.6307,39.6834,39.6232,39.6834,10700.0
2012-05-03 14:35:00,52.72,52.75,52.69,52.69,25200.0,39.6834,39.706,39.6608,39.6608,25200.0
2012-05-03 14:40:00,52.69,52.69,52.63,52.65,11100.0,39.6608,39.6608,39.6157,39.6307,11100.0
2012-05-03 14:45:00,52.65,52.68,52.63,52.66,16700.0,39.6307,39.6533,39.6157,39.6383,16700.0
2012-05-03 14:50:00,52.66,52.75,52.66,52.72,14500.0,39.6383,39.706,39.6383,39.6834,14500.0
2012-05-03 14:55:00,52.72,52.78,52.72,52.73,18600.0,39.6834,39.7286,39.6834,39.6909,18600.0
2012-05-03 15:00:00,52.74,52.75,52.7,52.71,14200.0,39.6985,39.706,39.6684,39.6759,14200.0
2012-05-03 15:05:00,52.71,52.72,52.63,52.65,19600.0,39.6759,39.6834,39.6157,39.6307,19600.0
2012-05-03 15:10:00,52.65,52.72,52.65,52.7,13500.0,39.6307,39.6834,39.6307,39.6684,13500.0
2012-05-03 15:15:00,52.71,52.85,52.71,52.84,17800.0,39.6759,39.7813,39.6759,39.7737,17800.0
2012-05-03 15:20:00,52.84,52.89,52.84,52.86,39200.0,39.7737,39.8114,39.7737,39.7888,39200.0
2012-05-03 15:25:00,52.87,52.92,52.85,52.91,28500.0,39.7963,39.834,39.7813,39.8264,28500.0
2012-05-03 15:30:00,52.91,52.94,52.9,52.93,27700.0,39.8264,39.849,39.8189,39.8415,27700.0
2012-05-03 15:35:00,52.93,52.94,52.84,52.84,27500.0,39.8415,39.849,39.7737,39.7737,27500.0
2012-05-03 15:40:00,52.84,52.85,52.79,52.83,40900.0,39.7737,39.7813,39.7361,39.7662,40900.0
2012-05-03 15:45:00,52.82,52.84,52.77,52.83,48700.0,39.7587,39.7737,39.7211,39.7662,48700.0
2012-05-03 15:50:00,52.83,52.87,52.81,52.83,49600.0,39.7662,39.7963,39.7512,39.7662,49600.0
2012-05-03 15:55:00,52.82,52.84,52.79,52.8,72900.0,39.7587,39.7737,39.7361,39.7436,72900.0
2012-05-04 09:30:00,52.39,52.61,52.39,52.48,14600.0,39.435,39.6006,39.435,39.5028,14600.0
2012-05-04 09:35:00,52.47,52.47,52.12,52.13,17200.0,39.4952,39.4952,39.2318,39.2393,17200.0
2012-05-04 09:40:00,52.13,52.15,51.96,52.01,41900.0,39.2393,39.2544,39.1114,39.149,41900.0
2012-05-04 09:45:00,51.99,52.17,51.99,52.08,15900.0,39.1339,39.2694,39.1339,39.2017,15900.0
2012-05-04 09:50:00,52.15,52.23,52.08,52.1,14200.0,39.2544,39.3146,39.2017,39.2167,14200.0
2012-05-04 09:55:00,52.1,52.11,51.86,51.88,15400.0,39.2167,39.2243,39.0361,39.0511,15400.0
2012-05-04 10:00:00,51.88,51.89,51.78,51.82,22100.0,39.0511,39.0587,38.9759,39.006,22100.0
2012-05-04 10:05:00,51.82,51.88,51.79,51.86,11100.0,39.006,39.0511,38.9834,39.0361,11100.0
2012-05-04 10:10:00,51.86,51.88,51.76,51.78,16000.0,39.0361,39.0511,38.9608,38.9759,16000.0
2012-05-04 10:15:00,51.79,51.79,51.63,51.69,25100.0,38.9834,38.9834,38.863,38.9081,25100.0
2012-05-04 10:20:00,51.66,51.78,51.66,51.77,26400.0,38.8855,38.9759,38.8855,38.9683,26400.0
2012-05-04 10:25:00,51.77,51.81,51.73,51.77,65100.0,38.9683,38.9984,38.9382,38.9683,65100.0
2012-05-04 10:30:00,51.75,51.77,51.6,51.64,18800.0,38.9533,38.9683,38.8404,38.8705,18800.0
2012-05-04 10:35:00,51.64,51.72,51.62,51.69,32400.0,38.8705,38.9307,38.8554,38.9081,32400.0
2012-05-04 10:40:00,51.69,51.79,51.66,51.78,23500.0,38.9081,38.9834,38.8855,38.9759,23500.0
2012-05-04 10:45:00,51.76,51.79,51.69,51.72,27000.0,38.9608,38.9834,38.9081,38.9307,27000.0
2012-05-04 10:50:00,51.71,51.73,51.64,51.73,35700.0,38.9232,38.9382,38.8705,38.9382,35700.0
2012-05-04 10:55:00,51.72,51.77,51.69,51.69,18200.0,38.9307,38.9683,38.9081,38.9081,18200.0
2012-05-04 11:00:00,51.69,51.7,51.6,51.63,19400.0,38.9081,38.9156,38.8404,38.863,19400.0
2012-05-04 11:05:00,51.62,51.65,51.53,51.53,22800.0,38.8554,38.878,38.7877,38.7877,22800.0
2012-05-04 11:10:00,51.53,51.56,51.49,51.5,12000.0,38.7877,38.8103,38.7576,38.7651,12000.0
2012-05-04 11:15:00,51.5,51.61,51.47,51.56,13600.0,38.7651,38.8479,38.7425,38.8103,13600.0
2012-05-04 11:20:00,51.57,51.59,51.5,51.53,20700.0,38.8178,38.8328,38.7651,38.7877,20700.0
2012-05-04 11:25:00,51.53,51.55,51.51,51.53,10900.0,38.7877,38.8027,38.7726,38.7877,10900.0
2012-05-04 11:30:00,51.53,51.55,51.43,51.46,12300.0,38.7877,38.8027,38.7124,38.735,12300.0
2012-05-04 11:35:00,51.47,51.47,51.38,51.41,19200.0,38.7425,38.7425,38.6748,38.6974,19200.0
2012-05-04 11:40:00,51.42,51.49,51.4,51.43,11700.0,38.7049,38.7576,38.6898,38.7124,11700.0
2012-05-04 11:45:00,51.42,51.47,51.41,51.46,9700.0,38.7049,38.7425,38.6974,38.735,9700.0
2012-05-04 11:50:00,51.45,51.46,51.36,51.45,15500.0,38.7275,38.735,38.6597,38.7275,15500.0
2012-05-04 11:55:00,51.45,51.45,51.33,51.34,9400.0,38.7275,38.7275,38.6371,38.6447,9400.0
2012-05-04 12:00:00,51.34,51.36,51.3,51.31,10400.0,38.6447,38.6597,38.6146,38.6221,10400.0
2012-05-04 12:05:00,51.31,51.39,51.3,51.39,10600.0,38.6221,38.6823,38.6146,38.6823,10600.0
2012-05-04 12:10:00,51.4,51.46,51.39,51.44,8600.0,38.6898,38.735,38.6823,38.7199,8600.0
2012-05-04 12:15:00,51.44,51.45,51.37,51.39,25800.0,38.7199,38.7275,38.6672,38.6823,25800.0
2012-05-04 12:20:00,51.39,51.4,51.28,51.28,27600.0,38.6823,38.6898,38.5995,38.5995,27600.0
2012-05-04 12:25:00,51.28,51.3,51.24,51.25,35500.0,38.5995,38.6146,38.5694,38.5769,35500.0
2012-05-04 12:30:00,51.25,51.29,51.23,51.29,9300.0,38.5769,38.607,38.5619,38.607,9300.0
2012-05-04 12:35:00,51.28,51.28,51.2,51.26,22700.0,38.5995,38.5995,38.5393,38.5844,22700.0
2012-05-04 12:40:00,51.28,51.32,51.27,51.32,4700.0,38.5995,38.6296,38.592,38.6296,4700.0
2012-05-04 12:45:00,51.32,51.37,51.31,51.37,7800.0,38.6296,38.6672,38.6221,38.6672,7800.0
2012-05-04 12:50:00,51.37,51.42,51.36,51.41,26800.0,38.6672,38.7049,38.6597,38.6974,26800.0
2012-05-04 12:55:00,51.4,51.43,51.4,51.41,6900.0,38.6898,38.7124,38.6898,38.6974,6900.0
2012-05-04 13:00:00,51.43,51.45,51.42,51.42,5900.0,38.7124,38.7275,38.7049,38.7049,5900.0
2012-05-04 13:05:00,51.42,51.47,51.41,51.45,8300.0,38.7049,38.7425,38.6974,38.7275,8300.0
2012-05-04 13:10:00,51.45,51.5,51.44,51.45,10500.0,38.7275,38.7651,38.7199,38.7275,10500.0
2012-05-04 13:15:00,51.46,51.52,51.46,51.49,6000.0,38.735,38.7802,38.735,38.7576,6000.0
2012-05-04 13:20:00,51.49,51.49,51.45,51.46,6100.0,38.7576,38.7576,38.7275,38.735,6100.0
2012-05-04 13:25:00,51.45,51.54,51.45,51.53,8400.0,38.7275,38.7952,38.7275,38.7877,8400.0
2012-05-04 13:30:00,51.54,51.6,51.53,51.58,10500.0,38.7952,38.8404,38.7877,38.8253,10500.0
2012-05-04 13:35:00,51.56,51.56,51.52,51.53,5200.0,38.8103,38.8103,38.7802,38.7877,5200.0
2012-05-04 13:40:00,51.54,51.57,51.53,51.53,6900.0,38.7952,38.8178,38.7877,38.7877,6900.0
2012-05-04 13:45:00,51.53,51.58,51.52,51.56,19100.0,38.7877,38.8253,38.7802,38.8103,19100.0
2012-05-04 13:50:00,51.56,51.61,51.56,51.6,13300.0,38.8103,38.8479,38.8103,38.8404,13300.0
2012-05-04 13:55:00,51.61,51.66,51.6,51.66,7500.0,38.8479,38.8855,38.8404,38.8855,7500.0
2012-05-04 14:00:00,51.67,51.67,51.62,51.66,31000.0,38.8931,38.8931,38.8554,38.8855,31000.0
2012-05-04 14:05:00,51.66,51.66,51.59,51.64,17500.0,38.8855,38.8855,38.8328,38.8705,17500.0
2012-05-04 14:10:00,51.64,51.69,51.62,51.67,19100.0,38.8705,38.9081,38.8554,38.8931,19100.0
2012-05-04 14:15:00,51.67,51.76,51.67,51.73,12400.0,38.8931,38.9608,38.8931,38.9382,12400.0
2012-05-04 14:20:00,51.73,51.8,51.73,51.79,10800.0,38.9382,38.9909,38.9382,38.9834,10800.0
2012-05-04 14:25:00,51.8,51.83,51.8,51.82,14500.0,38.9909,39.0135,38.9909,39.006,14500.0
2012-05-04 14:30:00,51.82,51.88,51.82,51.86,20400.0,39.006,39.0511,39.006,39.0361,20400.0
2012-05-04 14:35:00,51.85,51.86,51.74,51.77,30500.0,39.0286,39.0361,38.9458,38.9683,30500.0
2012-05-04 14:40:00,51.77,51.81,51.75,51.8,26000.0,38.9683,38.9984,38.9533,38.9909,26000.0
2012-05-04 14:45:00,51.8,51.84,51.79,51.83,15700.0,38.9909,39.021,38.9834,39.0135,15700.0
2012-05-04 14:50:00,51.83,51.85,51.81,51.84,24800.0,39.0135,39.0286,38.9984,39.021,24800.0
2012-05-04 14:55:00,51.83,51.94,51.83,51.9,25100.0,39.0135,39.0963,39.0135,39.0662,25100.0
2012-05-04 15:00:00,51.91,51.97,51.91,51.96,20500.0,39.0737,39.1189,39.0737,39.1114,20500.0
2012-05-04 15:05:00,51.97,51.98,51.94,51.97,31300.0,39.1189,39.1264,39.0963,39.1189,31300.0
2012-05-04 15:10:00,51.98,52.0,51.95,51.96,44000.0,39.1264,39.1415,39.1038,39.1114,44000.0
2012-05-04 15:15:00,51.96,52.01,51.94,51.97,32800.0,39.1114,39.149,39.0963,39.1189,32800.0
2012-05-04 15:20:00,51.97,52.04,51.97,52.04,72700.0,39.1189,39.1716,39.1189,39.1716,72700.0
2012-05-04 15:25:00,52.04,52.06,51.99,51.99,43400.0,39.1716,39.1866,39.1339,39.1339,43400.0
2012-05-04 15:30:00,51.99,52.07,51.99,52.05,47900.0,39.1339,39.1942,39.1339,39.1791,47900.0
2012-05-04 15:35:00,52.05,52.14,52.05,52.08,56400.0,39.1791,39.2468,39.1791,39.2017,56400.0
2012-05-04 15:40:00,52.08,52.16,52.06,52.16,57700.0,39.2017,39.2619,39.1866,39.2619,57700.0
2012-05-04 15:45:00,52.16,52.18,52.13,52.15,56300.0,39.2619,39.2769,39.2393,39.2544,56300.0
2012-05-04 15:50:00,52.15,52.18,52.13,52.14,65200.0,39.2544,39.2769,39.2393,39.2468,65200.0
2012-05-04 15:55:00,52.14,52.15,51.98,51.98,77900.0,39.2468,39.2544,39.1264,39.1264,77900.0
2012-05-07 09:30:00,51.7,51.93,51.43,51.73,34200.0,38.9156,39.0888,38.7124,38.9382,34200.0
2012-05-07 09:35:00,51.73,52.17,51.73,51.98,29900.0,38.9382,39.2694,38.9382,39.1264,29900.0
2012-05-07 09:40:00,52.0,52.09,51.97,52.03,47200.0,39.1415,39.2092,39.1189,39.164,47200.0
2012-05-07 09:45:00,52.01,52.02,51.89,51.93,18600.0,39.149,39.1565,39.0587,39.0888,18600.0
2012-05-07 09:50:00,51.93,52.02,51.79,51.88,53000.0,39.0888,39.1565,38.9834,39.0511,53000.0
2012-05-07 09:55:00,51.84,51.91,51.82,51.91,12400.0,39.021,39.0737,39.006,39.0737,12400.0
2012-05-07 10:00:00,51.91,51.98,51.86,51.87,19800.0,39.0737,39.1264,39.0361,39.0436,19800.0
2012-05-07 10:05:00,51.87,51.92,51.77,51.77,18300.0,39.0436,39.0812,38.9683,38.9683,18300.0
2012-05-07 10:10:00,51.77,51.84,51.68,51.74,18100.0,38.9683,39.021,38.9006,38.9458,18100.0
2012-05-07 10:15:00,51.76,51.9,51.72,51.89,13400.0,38.9608,39.0662,38.9307,39.0587,13400.0
2012-05-07 10:20:00,51.87,51.92,51.81,51.88,10200.0,39.0436,39.0812,38.9984,39.0511,10200.0
2012-05-07 10:25:00,51.88,51.88,51.64,51.65,31200.0,39.0511,39.0511,38.8705,38.878,31200.0
2012-05-07 10:30:00,51.62,51.65,51.51,51.55,16600.0,38.8554,38.878,38.7726,38.8027,16600.0
2012-05-07 10:35:00,51.54,51.58,51.49,51.57,12400.0,38.7952,38.8253,38.7576,38.8178,12400.0
2012-05-07 10:40:00,51.56,51.62,51.52,51.62,16800.0,38.8103,38.8554,38.7802,38.8554,16800.0
2012-05-07 10:45:00,51.61,51.72,51.61,51.69,12000.0,38.8479,38.9307,38.8479,38.9081,12000.0
2012-05-07 10:50:00,51.69,51.7,51.61,51.65,12500.0,38.9081,38.9156,38.8479,38.878,12500.0
2012-05-07 10:55:00,51.67,51.67,51.59,51.65,12500.0,38.8931,38.8931,38.8328,38.878,12500.0
2012-05-07 11:00:00,51.66,51.83,51.66,51.75,14700.0,38.8855,39.0135,38.8855,38.9533,14700.0
2012-05-07 11:05:00,51.74,51.76,51.71,51.74,23000.0,38.9458,38.9608,38.9232,38.9458,23000.0
2012-05-07 11:10:00,51.73,51.75,51.7,51.72,35700.0,38.9382,38.9533,38.9156,38.9307,35700.0
2012-05-07 11:15:00,51.72,51.74,51.68,51.74,11600.0,38.9307,38.9458,38.9006,38.9458,11600.0
2012-05-07 11:20:00,51.74,51.75,51.7,51.7,12300.0,38.9458,38.9533,38.9156,38.9156,12300.0
2012-05-07 11:25:00,51.7,51.72,51.68,51.69,6600.0,38.9156,38.9307,38.9006,38.9081,6600.0
2012-05-07 11:30:00,51.69,51.75,51.69,51.75,10900.0,38.9081,38.9533,38.9081,38.9533,10900.0
2012-05-07 11:35:00,51.75,51.75,51.7,51.71,13000.0,38.9533,38.9533,38.9156,38.9232,13000.0
2012-05-07 11:40:00,51.72,51.73,51.68,51.71,8300.0,38.9307,38.9382,38.9006,38.9232,8300.0
2012-05-07 11:45:00,51.72,51.75,51.7,51.72,7800.0,38.9307,38.9533,38.9156,38.9307,7800.0
2012-05-07 11:50:00,51.72,51.75,51.72,51.72,10100.0,38.9307,38.9533,38.9307,38.9307,10100.0
2012-05-07 11:55:00,51.7,51.75,51.7,51.73,17800.0,38.9156,38.9533,38.9156,38.9382,17800.0
2012-05-07 12:00:00,51.74,51.79,51.74,51.76,20300.0,38.9458,38.9834,38.9458,38.9608,20300.0
2012-05-07 12:05:00,51.75,51.8,51.74,51.74,10700.0,38.9533,38.9909,38.9458,38.9458,10700.0
2012-05-07 12:10:00,51.73,51.8,51.73,51.78,7900.0,38.9382,38.9909,38.9382,38.9759,7900.0
2012-05-07 12:15:00,51.79,51.79,51.72,51.75,14200.0,38.9834,38.9834,38.9307,38.9533,14200.0
2012-05-07 12:20:00,51.75,51.79,51.72,51.75,37800.0,38.9533,38.9834,38.9307,38.9533,37800.0
2012-05-07 12:25:00,51.74,51.75,51.73,51.75,8400.0,38.9458,38.9533,38.9382,38.9533,8400.0
2012-05-07 12:30:00,51.75,51.93,51.75,51.92,15300.0,38.9533,39.0888,38.9533,39.0812,15300.0
2012-05-07 12:35:00,51.91,51.93,51.89,51.91,8800.0,39.0737,39.0888,39.0587,39.0737,8800.0
2012-05-07 12:40:00,51.92,52.0,51.91,52.0,10200.0,39.0812,39.1415,39.0737,39.1415,10200.0
2012-05-07 12:45:00,51.99,52.01,51.98,52.0,18100.0,39.1339,39.149,39.1264,39.1415,18100.0
2012-05-07 12:50:00,51.99,52.01,51.97,51.97,21000.0,39.1339,39.149,39.1189,39.1189,21000.0
2012-05-07 12:55:00,51.96,52.03,51.96,52.03,28700.0,39.1114,39.164,39.1114,39.164,28700.0
2012-05-07 13:00:00,52.03,52.06,52.01,52.03,13400.0,39.164,39.1866,39.149,39.164,13400.0
2012-05-07 13:05:00,52.03,52.05,51.99,52.03,12300.0,39.164,39.1791,39.1339,39.164,12300.0
2012-05-07 13:10:00,52.03,52.08,52.01,52.08,15400.0,39.164,39.2017,39.149,39.2017,15400.0
2012-05-07 13:15:00,52.08,52.14,52.07,52.12,10200.0,39.2017,39.2468,39.1942,39.2318,10200.0
2012-05-07 13:20:00,52.12,52.2,52.04,52.08,15800.0,39.2318,39.292,39.1716,39.2017,15800.0
2012-05-07 13:25:00,52.07,52.07,51.99,52.01,7700.0,39.1942,39.1942,39.1339,39.149,7700.0
2012-05-07 13:30:00,52.01,52.08,52.0,52.07,10400.0,39.149,39.2017,39.1415,39.1942,10400.0
2012-05-07 13:35:00,52.07,52.13,52.05,52.12,6900.0,39.1942,39.2393,39.1791,39.2318,6900.0
2012-05-07 13:40:00,52.11,52.16,52.11,52.11,11400.0,39.2243,39.2619,39.2243,39.2243,11400.0
2012-05-07 13:45:00,52.1,52.13,52.07,52.11,13000.0,39.2167,39.2393,39.1942,39.2243,13000.0
2012-05-07 13:50:00,52.12,52.14,52.08,52.11,48000.0,39.2318,39.2468,39.2017,39.2243,48000.0
2012-05-07 13:55:00,52.1,52.13,52.03,52.06,16600.0,39.2167,39.2393,39.164,39.1866,16600.0
2012-05-07 14:00:00,52.07,52.14,52.07,52.07,29300.0,39.1942,39.2468,39.1942,39.1942,29300.0
2012-05-07 14:05:00,52.07,52.12,52.07,52.09,4300.0,39.1942,39.2318,39.1942,39.2092,4300.0
2012-05-07 14:10:00,52.09,52.13,52.08,52.09,16200.0,39.2092,39.2393,39.2017,39.2092,16200.0
2012-05-07 14:15:00,52.08,52.14,52.08,52.13,11500.0,39.2017,39.2468,39.2017,39.2393,11500.0
2012-05-07 14:20:00,52.13,52.17,52.13,52.16,12300.0,39.2393,39.2694,39.2393,39.2619,12300.0
2012-05-07 14:25:00,52.17,52.2,52.12,52.13,16400.0,39.2694,39.292,39.2318,39.2393,16400.0
2012-05-07 14:30:00,52.14,52.14,52.09,52.09,22600.0,39.2468,39.2468,39.2092,39.2092,22600.0
2012-05-07 14:35:00,52.09,52.09,52.02,52.02,15400.0,39.2092,39.2092,39.1565,39.1565,15400.0
2012-05-07 14:40:00,52.03,52.07,52.01,52.07,13200.0,39.164,39.1942,39.149,39.1942,13200.0
2012-05-07 14:45:00,52.07,52.13,52.07,52.12,10000.0,39.1942,39.2393,39.1942,39.2318,10000.0
2012-05-07 14:50:00,52.12,52.22,52.12,52.2,14500.0,39.2318,39.3071,39.2318,39.292,14500.0
2012-05-07 14:55:00,52.2,52.23,52.14,52.15,32100.0,39.292,39.3146,39.2468,39.2544,32100.0
2012-05-07 15:00:00,52.14,52.16,52.1,52.1,15600.0,39.2468,39.2619,39.2167,39.2167,15600.0
2012-05-07 15:05:00,52.1,52.11,52.07,52.07,11200.0,39.2167,39.2243,39.1942,39.1942,11200.0
2012-05-07 15:10:00,52.07,52.12,52.06,52.12,13400.0,39.1942,39.2318,39.1866,39.2318,13400.0
2012-05-07 15:15:00,52.11,52.15,52.09,52.13,13300.0,39.2243,39.2544,39.2092,39.2393,13300.0
2012-05-07 15:20:00,52.12,52.19,52.12,52.16,20700.0,39.2318,39.2845,39.2318,39.2619,20700.0
2012-05-07 15:25:00,52.16,52.19,52.11,52.14,19400.0,39.2619,39.2845,39.2243,39.2468,19400.0
2012-05-07 15:30:00,52.13,52.16,52.11,52.13,12600.0,39.2393,39.2619,39.2243,39.2393,12600.0
2012-05-07 15:35:00,52.14,52.18,52.11,52.15,27900.0,39.2468,39.2769,39.2243,39.2544,27900.0
2012-05-07 15:40:00,52.15,52.16,52.08,52.13,28200.0,39.2544,39.2619,39.2017,39.2393,28200.0
2012-05-07 15:45:00,52.14,52.15,52.03,52.04,28800.0,39.2468,39.2544,39.164,39.1716,28800.0
2012-05-07 15:50:00,52.03,52.04,51.94,51.95,34400.0,39.164,39.1716,39.0963,39.1038,34400.0
2012-05-07 15:55:00,51.95,52.09,51.95,52.08,38800.0,39.1038,39.2092,39.1038,39.2017,38800.0
2012-05-08 09:30:00,51.6,51.83,51.39,51.67,28300.0,38.8404,39.0135,38.6823,38.8931,28300.0
2012-05-08 09:35:00,51.61,51.69,51.43,51.63,29100.0,38.8479,38.9081,38.7124,38.863,29100.0
2012-05-08 09:40:00,51.6,51.88,51.56,51.81,31000.0,38.8404,39.0511,38.8103,38.9984,31000.0
2012-05-08 09:45:00,51.74,51.93,51.7,51.84,24300.0,38.9458,39.0888,38.9156,39.021,24300.0
2012-05-08 09:50:00,51.82,51.87,51.69,51.72,18900.0,39.006,39.0436,38.9081,38.9307,18900.0
2012-05-08 09:55:00,51.72,51.76,51.68,51.73,27400.0,38.9307,38.9608,38.9006,38.9382,27400.0
2012-05-08 10:00:00,51.74,51.75,51.55,51.55,24900.0,38.9458,38.9533,38.8027,38.8027,24900.0
2012-05-08 10:05:00,51.54,51.54,51.41,51.45,21100.0,38.7952,38.7952,38.6974,38.7275,21100.0
2012-05-08 10:10:00,51.46,51.46,51.31,51.43,24600.0,38.735,38.735,38.6221,38.7124,24600.0
2012-05-08 10:15:00,51.39,51.54,51.33,51.53,34900.0,38.6823,38.7952,38.6371,38.7877,34900.0
2012-05-08 10:20:00,51.56,51.56,51.43,51.43,15400.0,38.8103,38.8103,38.7124,38.7124,15400.0
2012-05-08 10:25:00,51.43,51.43,51.26,51.33,46300.0,38.7124,38.7124,38.5844,38.6371,46300.0
2012-05-08 10:30:00,51.31,51.31,51.16,51.23,28500.0,38.6221,38.6221,38.5092,38.5619,28500.0
2012-05-08 10:35:00,51.21,51.26,51.11,51.26,35100.0,38.5468,38.5844,38.4715,38.5844,35100.0
2012-05-08 10:40:00,51.25,51.26,51.15,51.2,17200.0,38.5769,38.5844,38.5016,38.5393,17200.0
2012-05-08 10:45:00,51.2,51.22,51.15,51.22,19400.0,38.5393,38.5543,38.5016,38.5543,19400.0
2012-05-08 10:50:00,51.21,51.27,51.2,51.22,40900.0,38.5468,38.592,38.5393,38.5543,40900.0
2012-05-08 10:55:00,51.21,51.24,51.18,51.24,22500.0,38.5468,38.5694,38.5242,38.5694,22500.0
2012-05-08 11:00:00,51.23,51.24,51.15,51.19,17200.0,38.5619,38.5694,38.5016,38.5318,17200.0
2012-05-08 11:05:00,51.19,51.23,51.05,51.05,35000.0,38.5318,38.5619,38.4264,38.4264,35000.0
2012-05-08 11:10:00,51.07,51.1,50.96,51.02,20900.0,38.4414,38.464,38.3586,38.4038,20900.0
2012-05-08 11:15:00,51.02,51.08,50.96,51.03,30100.0,38.4038,38.449,38.3586,38.4113,30100.0
2012-05-08 11:20:00,51.04,51.04,50.9,50.93,20500.0,38.4188,38.4188,38.3135,38.336,20500.0
2012-05-08 11:25:00,50.95,50.99,50.94,50.97,8200.0,38.3511,38.3812,38.3436,38.3662,8200.0
2012-05-08 11:30:00,50.96,51.0,50.9,50.99,8400.0,38.3586,38.3887,38.3135,38.3812,8400.0
2012-05-08 11:35:00,50.99,51.15,50.98,51.13,8200.0,38.3812,38.5016,38.3737,38.4866,8200.0
2012-05-08 11:40:00,51.12,51.14,51.08,51.1,12500.0,38.4791,38.4941,38.449,38.464,12500.0
2012-05-08 11:45:00,51.1,51.14,51.08,51.14,42600.0,38.464,38.4941,38.449,38.4941,42600.0
2012-05-08 11:50:00,51.14,51.19,51.11,51.13,15800.0,38.4941,38.5318,38.4715,38.4866,15800.0
2012-05-08 11:55:00,51.13,51.19,51.12,51.17,11300.0,38.4866,38.5318,38.4791,38.5167,11300.0
2012-05-08 12:00:00,51.18,51.19,51.1,51.1,7200.0,38.5242,38.5318,38.464,38.464,7200.0
2012-05-08 12:05:00,51.1,51.13,51.05,51.07,12100.0,38.464,38.4866,38.4264,38.4414,12100.0
2012-05-08 12:10:00,51.07,51.11,51.06,51.09,5700.0,38.4414,38.4715,38.4339,38.4565,5700.0
2012-05-08 12:15:00,51.09,51.15,51.07,51.15,7000.0,38.4565,38.5016,38.4414,38.5016,7000.0
2012-05-08 12:20:00,51.16,51.16,51.04,51.05,7500.0,38.5092,38.5092,38.4188,38.4264,7500.0
2012-05-08 12:25:00,51.04,51.08,51.0,51.04,10300.0,38.4188,38.449,38.3887,38.4188,10300.0
2012-05-08 12:30:00,51.03,51.07,50.99,51.07,9000.0,38.4113,38.4414,38.3812,38.4414,9000.0
2012-05-08 12:35:00,51.08,51.13,51.06,51.12,14500.0,38.449,38.4866,38.4339,38.4791,14500.0
2012-05-08 12:40:00,51.13,51.13,51.03,51.09,9700.0,38.4866,38.4866,38.4113,38.4565,9700.0
2012-05-08 12:45:00,51.1,51.11,51.03,51.03,7300.0,38.464,38.4715,38.4113,38.4113,7300.0
2012-05-08 12:50:00,51.02,51.07,51.02,51.06,6900.0,38.4038,38.4414,38.4038,38.4339,6900.0
2012-05-08 12:55:00,51.05,51.08,51.03,51.04,5400.0,38.4264,38.449,38.4113,38.4188,5400.0
2012-05-08 13:00:00,51.04,51.1,51.04,51.07,3200.0,38.4188,38.464,38.4188,38.4414,3200.0
2012-05-08 13:05:00,51.08,51.1,51.03,51.1,14900.0,38.449,38.464,38.4113,38.464,14900.0
2012-05-08 13:10:00,51.1,51.12,51.06,51.07,69300.0,38.464,38.4791,38.4339,38.4414,69300.0
2012-05-08 13:15:00,51.05,51.08,51.05,51.06,25500.0,38.4264,38.449,38.4264,38.4339,25500.0
2012-05-08 13:20:00,51.06,51.06,50.99,51.01,7100.0,38.4339,38.4339,38.3812,38.3963,7100.0
2012-05-08 13:25:00,51.0,51.12,51.0,51.11,6600.0,38.3887,38.4791,38.3887,38.4715,6600.0
2012-05-08 13:30:00,51.11,51.13,51.08,51.09,9200.0,38.4715,38.4866,38.449,38.4565,9200.0
2012-05-08 13:35:00,51.09,51.16,51.08,51.09,22200.0,38.4565,38.5092,38.449,38.4565,22200.0
2012-05-08 13:40:00,51.08,51.15,51.08,51.14,8500.0,38.449,38.5016,38.449,38.4941,8500.0
2012-05-08 13:45:00,51.15,51.18,51.15,51.15,6000.0,38.5016,38.5242,38.5016,38.5016,6000.0
2012-05-08 13:50:00,51.16,51.17,51.08,51.08,13400.0,38.5092,38.5167,38.449,38.449,13400.0
2012-05-08 13:55:00,51.08,51.22,51.06,51.22,8600.0,38.449,38.5543,38.4339,38.5543,8600.0
2012-05-08 14:00:00,51.22,51.24,51.12,51.13,7400.0,38.5543,38.5694,38.4791,38.4866,7400.0
2012-05-08 14:05:00,51.12,51.17,51.11,51.17,9500.0,38.4791,38.5167,38.4715,38.5167,9500.0
2012-05-08 14:10:00,51.16,51.16,51.07,51.08,10900.0,38.5092,38.5092,38.4414,38.449,10900.0
2012-05-08 14:15:00,51.08,51.12,51.07,51.09,12500.0,38.449,38.4791,38.4414,38.4565,12500.0
2012-05-08 14:20:00,51.09,51.13,51.05,51.05,24000.0,38.4565,38.4866,38.4264,38.4264,24000.0
2012-05-08 14:25:00,51.06,51.14,51.06,51.14,19900.0,38.4339,38.4941,38.4339,38.4941,19900.0
2012-05-08 14:30:00,51.15,51.17,51.04,51.07,54600.0,38.5016,38.5167,38.4188,38.4414,54600.0
2012-05-08 14:35:00,51.06,51.1,51.03,51.1,59900.0,38.4339,38.464,38.4113,38.464,59900.0
2012-05-08 14:40:00,51.1,51.2,51.09,51.09,27000.0,38.464,38.5393,38.4565,38.4565,27000.0
2012-05-08 14:45:00,51.1,51.13,51.1,51.12,15700.0,38.464,38.4866,38.464,38.4791,15700.0
2012-05-08 14:50:00,51.12,51.24,51.12,51.18,15900.0,38.4791,38.5694,38.4791,38.5242,15900.0
2012-05-08 14:55:00,51.19,51.24,51.18,51.22,18800.0,38.5318,38.5694,38.5242,38.5543,18800.0
2012-05-08 15:00:00,51.2,51.29,51.12,51.29,40400.0,38.5393,38.607,38.4791,38.607,40400.0
2012-05-08 15:05:00,51.28,51.28,51.16,51.16,25400.0,38.5995,38.5995,38.5092,38.5092,25400.0
2012-05-08 15:10:00,51.18,51.24,51.16,51.24,29100.0,38.5242,38.5694,38.5092,38.5694,29100.0
2012-05-08 15:15:00,51.25,51.4,51.23,51.4,35600.0,38.5769,38.6898,38.5619,38.6898,35600.0
2012-05-08 15:20:00,51.4,51.4,51.25,51.26,31000.0,38.6898,38.6898,38.5769,38.5844,31000.0
2012-05-08 15:25:00,51.28,51.55,51.28,51.5,16400.0,38.5995,38.8027,38.5995,38.7651,16400.0
2012-05-08 15:30:00,51.5,51.51,51.39,51.39,13000.0,38.7651,38.7726,38.6823,38.6823,13000.0
2012-05-08 15:35:00,51.41,51.63,51.41,51.57,20600.0,38.6974,38.863,38.6974,38.8178,20600.0
2012-05-08 15:40:00,51.57,51.62,51.56,51.62,30400.0,38.8178,38.8554,38.8103,38.8554,30400.0
2012-05-08 15:45:00,51.6,51.62,51.51,51.52,33500.0,38.8404,38.8554,38.7726,38.7802,33500.0
2012-05-08 15:50:00,51.53,51.61,51.52,51.54,26200.0,38.7877,38.8479,38.7802,38.7952,26200.0
2012-05-08 15:55:00,51.54,51.63,51.51,51.52,56200.0,38.7952,38.863,38.7726,38.7802,56200.0
2012-05-09 09:30:00,50.63,50.7,50.42,50.53,26700.0,38.1102,38.1629,37.9522,38.035,26700.0
2012-05-09 09:35:00,50.52,50.62,50.38,50.62,27400.0,38.0274,38.1027,37.9221,38.1027,27400.0
2012-05-09 09:40:00,50.63,50.74,50.6,50.61,16500.0,38.1102,38.193,38.0877,38.0952,16500.0
2012-05-09 09:45:00,50.6,50.66,50.56,50.56,38800.0,38.0877,38.1328,38.0575,38.0575,38800.0
2012-05-09 09:50:00,50.55,50.59,50.43,50.47,15800.0,38.05,38.0801,37.9597,37.9898,15800.0
2012-05-09 09:55:00,50.48,50.58,50.41,50.57,27100.0,37.9973,38.0726,37.9446,38.0651,27100.0
2012-05-09 10:00:00,50.54,50.74,50.54,50.66,10500.0,38.0425,38.193,38.0425,38.1328,10500.0
2012-05-09 10:05:00,50.63,50.68,50.46,50.49,17500.0,38.1102,38.1479,37.9823,38.0049,17500.0
2012-05-09 10:10:00,50.51,50.61,50.46,50.52,14100.0,38.0199,38.0952,37.9823,38.0274,14100.0
2012-05-09 10:15:00,50.52,50.52,50.36,50.43,15800.0,38.0274,38.0274,37.907,37.9597,15800.0
2012-05-09 10:20:00,50.45,50.46,50.33,50.44,22800.0,37.9747,37.9823,37.8844,37.9672,22800.0
2012-05-09 10:25:00,50.45,50.47,50.32,50.36,19300.0,37.9747,37.9898,37.8769,37.907,19300.0
2012-05-09 10:30:00,50.33,50.44,50.33,50.43,11800.0,37.8844,37.9672,37.8844,37.9597,11800.0
2012-05-09 10:35:00,50.41,50.5,50.35,50.5,11000.0,37.9446,38.0124,37.8995,38.0124,11000.0
2012-05-09 10:40:00,50.49,50.62,50.49,50.62,26600.0,38.0049,38.1027,38.0049,38.1027,26600.0
2012-05-09 10:45:00,50.62,50.7,50.49,50.49,25300.0,38.1027,38.1629,38.0049,38.0049,25300.0
2012-05-09 10:50:00,50.5,50.55,50.41,50.54,10100.0,38.0124,38.05,37.9446,38.0425,10100.0
2012-05-09 10:55:00,50.52,50.58,50.43,50.49,11500.0,38.0274,38.0726,37.9597,38.0049,11500.0
2012-05-09 11:00:00,50.51,50.68,50.41,50.68,8700.0,38.0199,38.1479,37.9446,38.1479,8700.0
2012-05-09 11:05:00,50.66,50.68,50.49,50.6,19700.0,38.1328,38.1479,38.0049,38.0877,19700.0
2012-05-09 11:10:00,50.6,50.89,50.59,50.8,43600.0,38.0877,38.3059,38.0801,38.2382,43600.0
2012-05-09 11:15:00,50.78,50.82,50.74,50.82,9800.0,38.2231,38.2532,38.193,38.2532,9800.0
2012-05-09 11:20:00,50.83,50.99,50.82,50.95,12700.0,38.2608,38.3812,38.2532,38.3511,12700.0
2012-05-09 11:25:00,50.95,50.96,50.83,50.84,6500.0,38.3511,38.3586,38.2608,38.2683,6500.0
2012-05-09 11:30:00,50.86,50.92,50.82,50.9,6900.0,38.2834,38.3285,38.2532,38.3135,6900.0
2012-05-09 11:35:00,50.91,51.12,50.89,51.1,9600.0,38.321,38.4791,38.3059,38.464,9600.0
2012-05-09 11:40:00,51.14,51.14,51.0,51.01,7000.0,38.4941,38.4941,38.3887,38.3963,7000.0
2012-05-09 11:45:00,51.01,51.06,50.97,50.97,6700.0,38.3963,38.4339,38.3662,38.3662,6700.0
2012-05-09 11:50:00,51.0,51.01,50.91,50.92,9100.0,38.3887,38.3963,38.321,38.3285,9100.0
2012-05-09 11:55:00,50.9,51.03,50.86,50.89,17000.0,38.3135,38.4113,38.2834,38.3059,17000.0
2012-05-09 12:00:00,50.87,50.87,50.79,50.82,8700.0,38.2909,38.2909,38.2307,38.2532,8700.0
2012-05-09 12:05:00,50.81,50.83,50.76,50.76,11800.0,38.2457,38.2608,38.2081,38.2081,11800.0
2012-05-09 12:10:00,50.73,50.84,50.73,50.84,19000.0,38.1855,38.2683,38.1855,38.2683,19000.0
2012-05-09 12:15:00,50.86,50.92,50.85,50.9,15500.0,38.2834,38.3285,38.2758,38.3135,15500.0
2012-05-09 12:20:00,50.88,50.94,50.82,50.82,10100.0,38.2984,38.3436,38.2532,38.2532,10100.0
2012-05-09 12:25:00,50.81,50.89,50.8,50.87,9700.0,38.2457,38.3059,38.2382,38.2909,9700.0
2012-05-09 12:30:00,50.86,50.87,50.77,50.81,12500.0,38.2834,38.2909,38.2156,38.2457,12500.0
2012-05-09 12:35:00,50.81,50.83,50.79,50.82,18600.0,38.2457,38.2608,38.2307,38.2532,18600.0
2012-05-09 12:40:00,50.84,50.85,50.79,50.8,12000.0,38.2683,38.2758,38.2307,38.2382,12000.0
2012-05-09 12:45:00,50.8,50.85,50.76,50.8,20700.0,38.2382,38.2758,38.2081,38.2382,20700.0
2012-05-09 12:50:00,50.78,50.83,50.69,50.76,14100.0,38.2231,38.2608,38.1554,38.2081,14100.0
2012-05-09 12:55:00,50.76,50.8,50.69,50.75,13500.0,38.2081,38.2382,38.1554,38.2006,13500.0
2012-05-09 13:00:00,50.76,50.91,50.74,50.9,25700.0,38.2081,38.321,38.193,38.3135,25700.0
2012-05-09 13:05:00,50.91,50.92,50.71,50.73,20400.0,38.321,38.3285,38.1705,38.1855,20400.0
2012-05-09 13:10:00,50.72,50.79,50.68,50.68,19800.0,38.178,38.2307,38.1479,38.1479,19800.0
2012-05-09 13:15:00,50.68,50.76,50.67,50.67,23400.0,38.1479,38.2081,38.1403,38.1403,23400.0
2012-05-09 13:20:00,50.7,50.93,50.7,50.88,28000.0,38.1629,38.336,38.1629,38.2984,28000.0
2012-05-09 13:25:00,50.87,50.92,50.8,50.85,34800.0,38.2909,38.3285,38.2382,38.2758,34800.0
2012-05-09 13:30:00,50.84,50.98,50.82,50.97,36900.0,38.2683,38.3737,38.2532,38.3662,36900.0
2012-05-09 13:35:00,50.94,50.96,50.87,50.96,23900.0,38.3436,38.3586,38.2909,38.3586,23900.0
2012-05-09 13:40:00,50.96,51.07,50.96,51.05,27600.0,38.3586,38.4414,38.3586,38.4264,27600.0
2012-05-09 13:45:00,51.04,51.08,50.98,50.99,16700.0,38.4188,38.449,38.3737,38.3812,16700.0
2012-05-09 13:50:00,50.99,51.07,50.99,51.01,20000.0,38.3812,38.4414,38.3812,38.3963,20000.0
2012-05-09 13:55:00,50.99,51.01,50.87,50.88,13100.0,38.3812,38.3963,38.2909,38.2984,13100.0
2012-05-09 14:00:00,50.89,50.93,50.85,50.92,19500.0,38.3059,38.336,38.2758,38.3285,19500.0
2012-05-09 14:05:00,50.93,50.96,50.91,50.94,19900.0,38.336,38.3586,38.321,38.3436,19900.0
2012-05-09 14:10:00,50.94,51.03,50.94,51.01,28300.0,38.3436,38.4113,38.3436,38.3963,28300.0
2012-05-09 14:15:00,50.99,51.03,50.88,50.89,34600.0,38.3812,38.4113,38.2984,38.3059,34600.0
2012-05-09 14:20:00,50.86,51.01,50.84,50.92,24100.0,38.2834,38.3963,38.2683,38.3285,24100.0
2012-05-09 14:25:00,50.92,51.02,50.92,51.0,14800.0,38.3285,38.4038,38.3285,38.3887,14800.0
2012-05-09 14:30:00,51.02,51.06,50.97,51.03,20000.0,38.4038,38.4339,38.3662,38.4113,20000.0
2012-05-09 14:35:00,51.03,51.09,50.94,50.96,15700.0,38.4113,38.4565,38.3436,38.3586,15700.0
2012-05-09 14:40:00,50.97,51.07,50.95,51.07,11400.0,38.3662,38.4414,38.3511,38.4414,11400.0
2012-05-09 14:45:00,51.06,51.07,50.91,50.91,14400.0,38.4339,38.4414,38.321,38.321,14400.0
2012-05-09 14:50:00,50.91,50.99,50.9,50.92,11100.0,38.321,38.3812,38.3135,38.3285,11100.0
2012-05-09 14:55:00,50.89,50.9,50.85,50.88,16200.0,38.3059,38.3135,38.2758,38.2984,16200.0
2012-05-09 15:00:00,50.9,50.93,50.87,50.88,21100.0,38.3135,38.336,38.2909,38.2984,21100.0
2012-05-09 15:05:00,50.86,50.88,50.81,50.83,28700.0,38.2834,38.2984,38.2457,38.2608,28700.0
2012-05-09 15:10:00,50.84,50.92,50.82,50.86,23500.0,38.2683,38.3285,38.2532,38.2834,23500.0
2012-05-09 15:15:00,50.85,50.97,50.81,50.87,24800.0,38.2758,38.3662,38.2457,38.2909,24800.0
2012-05-09 15:20:00,50.89,50.99,50.84,50.95,27200.0,38.3059,38.3812,38.2683,38.3511,27200.0
2012-05-09 15:25:00,50.95,51.0,50.82,50.87,16300.0,38.3511,38.3887,38.2532,38.2909,16300.0
2012-05-09 15:30:00,50.87,50.97,50.8,50.95,26800.0,38.2909,38.3662,38.2382,38.3511,26800.0
2012-05-09 15:35:00,50.95,51.01,50.88,50.88,48100.0,38.3511,38.3963,38.2984,38.2984,48100.0
2012-05-09 15:40:00,50.9,50.98,50.85,50.89,61700.0,38.3135,38.3737,38.2758,38.3059,61700.0
2012-05-09 15:45:00,50.88,50.9,50.79,50.84,104900.0,38.2984,38.3135,38.2307,38.2683,104900.0
2012-05-09 15:50:00,50.83,50.86,50.59,50.64,91000.0,38.2608,38.2834,38.0801,38.1178,91000.0
2012-05-09 15:55:00,50.63,50.72,50.57,50.62,117700.0,38.1102,38.178,38.0651,38.1027,117700.0
2012-05-10 09:30:00,50.99,51.46,50.99,51.43,13300.0,38.3812,38.735,38.3812,38.7124,13300.0
2012-05-10 09:35:00,51.48,51.52,51.4,51.47,11000.0,38.75,38.7802,38.6898,38.7425,11000.0
2012-05-10 09:40:00,51.45,51.45,51.23,51.23,18700.0,38.7275,38.7275,38.5619,38.5619,18700.0
2012-05-10 09:45:00,51.25,51.43,51.21,51.41,20300.0,38.5769,38.7124,38.5468,38.6974,20300.0
2012-05-10 09:50:00,51.43,51.44,51.31,51.32,14200.0,38.7124,38.7199,38.6221,38.6296,14200.0
2012-05-10 09:55:00,51.33,51.37,51.19,51.2,16300.0,38.6371,38.6672,38.5318,38.5393,16300.0
2012-05-10 10:00:00,51.18,51.29,51.18,51.23,13200.0,38.5242,38.607,38.5242,38.5619,13200.0
2012-05-10 10:05:00,51.25,51.34,51.18,51.3,39800.0,38.5769,38.6447,38.5242,38.6146,39800.0
2012-05-10 10:10:00,51.31,51.32,51.24,51.25,14000.0,38.6221,38.6296,38.5694,38.5769,14000.0
2012-05-10 10:15:00,51.25,51.4,51.25,51.33,9300.0,38.5769,38.6898,38.5769,38.6371,9300.0
2012-05-10 10:20:00,51.34,51.4,51.24,51.26,15300.0,38.6447,38.6898,38.5694,38.5844,15300.0
2012-05-10 10:25:00,51.24,51.24,51.15,51.16,10100.0,38.5694,38.5694,38.5016,38.5092,10100.0
2012-05-10 10:30:00,51.14,51.19,51.06,51.11,6300.0,38.4941,38.5318,38.4339,38.4715,6300.0
2012-05-10 10:35:00,51.11,51.14,51.06,51.08,7200.0,38.4715,38.4941,38.4339,38.449,7200.0
2012-05-10 10:40:00,51.09,51.18,51.08,51.1,7100.0,38.4565,38.5242,38.449,38.464,7100.0
2012-05-10 10:45:00,51.1,51.12,50.97,51.04,7600.0,38.464,38.4791,38.3662,38.4188,7600.0
2012-05-10 10:50:00,51.03,51.03,50.94,50.94,5000.0,38.4113,38.4113,38.3436,38.3436,5000.0
2012-05-10 10:55:00,50.94,50.94,50.81,50.84,16500.0,38.3436,38.3436,38.2457,38.2683,16500.0
2012-05-10 11:00:00,50.85,50.88,50.82,50.86,41000.0,38.2758,38.2984,38.2532,38.2834,41000.0
2012-05-10 11:05:00,50.85,50.94,50.84,50.94,9700.0,38.2758,38.3436,38.2683,38.3436,9700.0
2012-05-10 11:10:00,50.94,50.95,50.81,50.82,8600.0,38.3436,38.3511,38.2457,38.2532,8600.0
2012-05-10 11:15:00,50.82,50.86,50.8,50.81,6800.0,38.2532,38.2834,38.2382,38.2457,6800.0
2012-05-10 11:20:00,50.81,50.88,50.81,50.88,9100.0,38.2457,38.2984,38.2457,38.2984,9100.0
2012-05-10 11:25:00,50.89,50.92,50.86,50.92,4400.0,38.3059,38.3285,38.2834,38.3285,4400.0
2012-05-10 11:30:00,50.9,50.93,50.86,50.93,4000.0,38.3135,38.336,38.2834,38.336,4000.0
2012-05-10 11:35:00,50.93,51.03,50.92,51.01,7600.0,38.336,38.4113,38.3285,38.3963,7600.0
2012-05-10 11:40:00,51.02,51.02,50.88,50.88,9400.0,38.4038,38.4038,38.2984,38.2984,9400.0
2012-05-10 11:45:00,50.88,50.98,50.88,50.97,7000.0,38.2984,38.3737,38.2984,38.3662,7000.0
2012-05-10 11:50:00,50.97,51.0,50.95,50.95,5700.0,38.3662,38.3887,38.3511,38.3511,5700.0
2012-05-10 11:55:00,50.96,50.97,50.92,50.93,7000.0,38.3586,38.3662,38.3285,38.336,7000.0
2012-05-10 12:00:00,50.92,50.92,50.82,50.87,5600.0,38.3285,38.3285,38.2532,38.2909,5600.0
2012-05-10 12:05:00,50.87,50.87,50.75,50.76,12000.0,38.2909,38.2909,38.2006,38.2081,12000.0
2012-05-10 12:10:00,50.76,50.84,50.76,50.84,4200.0,38.2081,38.2683,38.2081,38.2683,4200.0
2012-05-10 12:15:00,50.87,50.94,50.87,50.93,8700.0,38.2909,38.3436,38.2909,38.336,8700.0
2012-05-10 12:20:00,50.93,50.95,50.87,50.87,9300.0,38.336,38.3511,38.2909,38.2909,9300.0
2012-05-10 12:25:00,50.85,50.95,50.85,50.93,9000.0,38.2758,38.3511,38.2758,38.336,9000.0
2012-05-10 12:30:00,50.91,50.96,50.86,50.95,16600.0,38.321,38.3586,38.2834,38.3511,16600.0
2012-05-10 12:35:00,50.96,50.99,50.93,50.93,5100.0,38.3586,38.3812,38.336,38.336,5100.0
2012-05-10 12:40:00,50.92,50.96,50.92,50.93,5500.0,38.3285,38.3586,38.3285,38.336,5500.0
2012-05-10 12:45:00,50.95,51.02,50.95,50.99,5700.0,38.3511,38.4038,38.3511,38.3812,5700.0
2012-05-10 12:50:00,51.0,51.1,51.0,51.09,3900.0,38.3887,38.464,38.3887,38.4565,3900.0
2012-05-10 12:55:00,51.1,51.12,51.04,51.07,7900.0,38.464,38.4791,38.4188,38.4414,7900.0
2012-05-10 13:00:00,51.07,51.09,50.99,51.05,7700.0,38.4414,38.4565,38.3812,38.4264,7700.0
2012-05-10 13:05:00,51.05,51.06,51.03,51.05,3400.0,38.4264,38.4339,38.4113,38.4264,3400.0
2012-05-10 13:10:00,51.04,51.04,50.98,51.04,5600.0,38.4188,38.4188,38.3737,38.4188,5600.0
2012-05-10 13:15:00,51.06,51.08,51.01,51.01,5000.0,38.4339,38.449,38.3963,38.3963,5000.0
2012-05-10 13:20:00,51.01,51.07,50.99,51.07,5300.0,38.3963,38.4414,38.3812,38.4414,5300.0
2012-05-10 13:25:00,51.06,51.08,51.04,51.06,4500.0,38.4339,38.449,38.4188,38.4339,4500.0
2012-05-10 13:30:00,51.06,51.13,51.06,51.13,4300.0,38.4339,38.4866,38.4339,38.4866,4300.0
2012-05-10 13:35:00,51.12,51.13,51.05,51.05,5300.0,38.4791,38.4866,38.4264,38.4264,5300.0
2012-05-10 13:40:00,51.06,51.08,50.97,51.0,16600.0,38.4339,38.449,38.3662,38.3887,16600.0
2012-05-10 13:45:00,51.0,51.05,51.0,51.03,7300.0,38.3887,38.4264,38.3887,38.4113,7300.0
2012-05-10 13:50:00,51.02,51.08,51.02,51.03,7600.0,38.4038,38.449,38.4038,38.4113,7600.0
2012-05-10 13:55:00,51.03,51.06,50.94,50.97,8900.0,38.4113,38.4339,38.3436,38.3662,8900.0
2012-05-10 14:00:00,50.96,51.0,50.96,51.0,3100.0,38.3586,38.3887,38.3586,38.3887,3100.0
2012-05-10 14:05:00,50.98,51.03,50.97,51.03,5700.0,38.3737,38.4113,38.3662,38.4113,5700.0
2012-05-10 14:10:00,51.03,51.09,51.02,51.05,24000.0,38.4113,38.4565,38.4038,38.4264,24000.0
2012-05-10 14:15:00,51.07,51.08,51.04,51.08,7100.0,38.4414,38.449,38.4188,38.449,7100.0
2012-05-10 14:20:00,51.07,51.08,51.01,51.01,7200.0,38.4414,38.449,38.3963,38.3963,7200.0
2012-05-10 14:25:00,51.02,51.06,51.0,51.04,11400.0,38.4038,38.4339,38.3887,38.4188,11400.0
2012-05-10 14:30:00,51.04,51.04,50.93,50.95,8100.0,38.4188,38.4188,38.336,38.3511,8100.0
2012-05-10 14:35:00,50.95,51.04,50.94,50.99,8000.0,38.3511,38.4188,38.3436,38.3812,8000.0
2012-05-10 14:40:00,51.01,51.02,50.98,50.98,4800.0,38.3963,38.4038,38.3737,38.3737,4800.0
2012-05-10 14:45:00,50.99,51.03,50.98,50.99,6200.0,38.3812,38.4113,38.3737,38.3812,6200.0
2012-05-10 14:50:00,50.98,50.98,50.91,50.95,8600.0,38.3737,38.3737,38.321,38.3511,8600.0
2012-05-10 14:55:00,50.94,50.95,50.91,50.94,4300.0,38.3436,38.3511,38.321,38.3436,4300.0
2012-05-10 15:00:00,50.93,50.98,50.91,50.94,10000.0,38.336,38.3737,38.321,38.3436,10000.0
2012-05-10 15:05:00,50.95,50.95,50.9,50.93,7200.0,38.3511,38.3511,38.3135,38.336,7200.0
2012-05-10 15:10:00,50.93,51.0,50.92,51.0,25100.0,38.336,38.3887,38.3285,38.3887,25100.0
2012-05-10 15:15:00,51.01,51.03,50.98,51.01,8300.0,38.3963,38.4113,38.3737,38.3963,8300.0
2012-05-10 15:20:00,50.99,50.99,50.86,50.96,11200.0,38.3812,38.3812,38.2834,38.3586,11200.0
2012-05-10 15:25:00,50.96,50.98,50.93,50.94,8600.0,38.3586,38.3737,38.336,38.3436,8600.0
2012-05-10 15:30:00,50.95,50.99,50.89,50.91,15300.0,38.3511,38.3812,38.3059,38.321,15300.0
2012-05-10 15:35:00,50.92,50.99,50.89,50.97,21800.0,38.3285,38.3812,38.3059,38.3662,21800.0
2012-05-10 15:40:00,50.99,51.03,50.84,50.88,23400.0,38.3812,38.4113,38.2683,38.2984,23400.0
2012-05-10 15:45:00,50.89,50.91,50.78,50.84,28700.0,38.3059,38.321,38.2231,38.2683,28700.0
2012-05-10 15:50:00,50.83,50.84,50.62,50.65,34900.0,38.2608,38.2683,38.1027,38.1253,34900.0
2012-05-10 15:55:00,50.67,50.79,50.67,50.79,61800.0,38.1403,38.2307,38.1403,38.2307,61800.0
2012-05-11 09:30:00,50.17,50.2,49.71,49.96,27600.0,37.764,37.7866,37.4177,37.6059,27600.0
2012-05-11 09:35:00,49.93,49.99,49.8,49.9,16300.0,37.5833,37.6285,37.4855,37.5607,16300.0
2012-05-11 09:40:00,49.92,50.12,49.9,50.11,8400.0,37.5758,37.7263,37.5607,37.7188,8400.0
2012-05-11 09:45:00,50.14,50.31,50.14,50.31,15000.0,37.7414,37.8694,37.7414,37.8694,15000.0
2012-05-11 09:50:00,50.33,50.42,50.24,50.31,11800.0,37.8844,37.9522,37.8167,37.8694,11800.0
2012-05-11 09:55:00,50.37,50.43,50.11,50.15,11000.0,37.9145,37.9597,37.7188,37.7489,11000.0
2012-05-11 10:00:00,50.17,50.46,50.17,50.4,9900.0,37.764,37.9823,37.764,37.9371,9900.0
2012-05-11 10:05:00,50.39,50.39,50.29,50.31,8700.0,37.9296,37.9296,37.8543,37.8694,8700.0
2012-05-11 10:10:00,50.33,50.4,50.33,50.33,7200.0,37.8844,37.9371,37.8844,37.8844,7200.0
2012-05-11 10:15:00,50.37,50.58,50.37,50.55,9900.0,37.9145,38.0726,37.9145,38.05,9900.0
2012-05-11 10:20:00,50.55,50.63,50.55,50.58,6200.0,38.05,38.1102,38.05,38.0726,6200.0
2012-05-11 10:25:00,50.56,50.6,50.53,50.53,11300.0,38.0575,38.0877,38.035,38.035,11300.0
2012-05-11 10:30:00,50.53,50.68,50.52,50.6,15100.0,38.035,38.1479,38.0274,38.0877,15100.0
2012-05-11 10:35:00,50.6,50.77,50.6,50.75,6000.0,38.0877,38.2156,38.0877,38.2006,6000.0
2012-05-11 10:40:00,50.74,50.8,50.71,50.76,13500.0,38.193,38.2382,38.1705,38.2081,13500.0
2012-05-11 10:45:00,50.73,50.81,50.73,50.75,7900.0,38.1855,38.2457,38.1855,38.2006,7900.0
2012-05-11 10:50:00,50.77,50.77,50.69,50.73,8200.0,38.2156,38.2156,38.1554,38.1855,8200.0
2012-05-11 10:55:00,50.72,50.77,50.63,50.66,13600.0,38.178,38.2156,38.1102,38.1328,13600.0
2012-05-11 11:00:00,50.64,50.72,50.64,50.67,7500.0,38.1178,38.178,38.1178,38.1403,7500.0
2012-05-11 11:05:00,50.68,50.96,50.67,50.96,13400.0,38.1479,38.3586,38.1403,38.3586,13400.0
2012-05-11 11:10:00,50.96,51.02,50.92,50.95,25100.0,38.3586,38.4038,38.3285,38.3511,25100.0
2012-05-11 11:15:00,50.93,50.97,50.91,50.97,8900.0,38.336,38.3662,38.321,38.3662,8900.0
2012-05-11 11:20:00,50.96,50.99,50.89,50.92,7400.0,38.3586,38.3812,38.3059,38.3285,7400.0
2012-05-11 11:25:00,50.95,51.0,50.91,50.93,8100.0,38.3511,38.3887,38.321,38.336,8100.0
2012-05-11 11:30:00,50.96,51.02,50.93,50.98,16700.0,38.3586,38.4038,38.336,38.3737,16700.0
2012-05-11 11:35:00,50.97,51.03,50.92,50.92,6500.0,38.3662,38.4113,38.3285,38.3285,6500.0
2012-05-11 11:40:00,50.93,50.94,50.81,50.83,5200.0,38.336,38.3436,38.2457,38.2608,5200.0
2012-05-11 11:45:00,50.83,50.86,50.75,50.86,3600.0,38.2608,38.2834,38.2006,38.2834,3600.0
2012-05-11 11:50:00,50.85,50.89,50.81,50.89,8800.0,38.2758,38.3059,38.2457,38.3059,8800.0
2012-05-11 11:55:00,50.87,50.88,50.85,50.86,5600.0,38.2909,38.2984,38.2758,38.2834,5600.0
2012-05-11 12:00:00,50.87,50.91,50.85,50.86,6000.0,38.2909,38.321,38.2758,38.2834,6000.0
2012-05-11 12:05:00,50.87,50.96,50.87,50.96,3100.0,38.2909,38.3586,38.2909,38.3586,3100.0
2012-05-11 12:10:00,50.95,50.95,50.92,50.92,5100.0,38.3511,38.3511,38.3285,38.3285,5100.0
2012-05-11 12:15:00,50.92,50.94,50.9,50.9,9400.0,38.3285,38.3436,38.3135,38.3135,9400.0
2012-05-11 12:20:00,50.91,50.92,50.86,50.9,11200.0,38.321,38.3285,38.2834,38.3135,11200.0
2012-05-11 12:25:00,50.9,50.9,50.85,50.85,2900.0,38.3135,38.3135,38.2758,38.2758,2900.0
2012-05-11 12:30:00,50.85,50.87,50.84,50.87,6200.0,38.2758,38.2909,38.2683,38.2909,6200.0
2012-05-11 12:35:00,50.85,50.9,50.85,50.89,7300.0,38.2758,38.3135,38.2758,38.3059,7300.0
2012-05-11 12:40:00,50.89,50.9,50.87,50.87,4200.0,38.3059,38.3135,38.2909,38.2909,4200.0
2012-05-11 12:45:00,50.87,50.91,50.87,50.9,5500.0,38.2909,38.321,38.2909,38.3135,5500.0
2012-05-11 12:50:00,50.88,50.89,50.85,50.86,11500.0,38.2984,38.3059,38.2758,38.2834,11500.0
2012-05-11 12:55:00,50.87,50.9,50.86,50.87,17300.0,38.2909,38.3135,38.2834,38.2909,17300.0
2012-05-11 13:00:00,50.86,50.88,50.84,50.86,8500.0,38.2834,38.2984,38.2683,38.2834,8500.0
2012-05-11 13:05:00,50.85,50.86,50.75,50.76,12300.0,38.2758,38.2834,38.2006,38.2081,12300.0
2012-05-11 13:10:00,50.79,50.84,50.77,50.83,8400.0,38.2307,38.2683,38.2156,38.2608,8400.0
2012-05-11 13:15:00,50.82,50.83,50.77,50.8,4600.0,38.2532,38.2608,38.2156,38.2382,4600.0
2012-05-11 13:20:00,50.82,50.84,50.74,50.74,5800.0,38.2532,38.2683,38.193,38.193,5800.0
2012-05-11 13:25:00,50.71,50.81,50.71,50.79,5200.0,38.1705,38.2457,38.1705,38.2307,5200.0
2012-05-11 13:30:00,50.78,50.86,50.78,50.81,7200.0,38.2231,38.2834,38.2231,38.2457,7200.0
2012-05-11 13:35:00,50.79,50.82,50.72,50.72,5200.0,38.2307,38.2532,38.178,38.178,5200.0
2012-05-11 13:40:00,50.73,50.75,50.7,50.71,4900.0,38.1855,38.2006,38.1629,38.1705,4900.0
2012-05-11 13:45:00,50.73,50.78,50.71,50.76,6400.0,38.1855,38.2231,38.1705,38.2081,6400.0
2012-05-11 13:50:00,50.75,50.85,50.75,50.84,2400.0,38.2006,38.2758,38.2006,38.2683,2400.0
2012-05-11 13:55:00,50.83,50.84,50.77,50.82,7700.0,38.2608,38.2683,38.2156,38.2532,7700.0
2012-05-11 14:00:00,50.83,50.84,50.72,50.72,8000.0,38.2608,38.2683,38.178,38.178,8000.0
2012-05-11 14:05:00,50.72,50.76,50.65,50.68,7000.0,38.178,38.2081,38.1253,38.1479,7000.0
2012-05-11 14:10:00,50.68,50.69,50.65,50.68,7500.0,38.1479,38.1554,38.1253,38.1479,7500.0
2012-05-11 14:15:00,50.68,50.79,50.67,50.75,6800.0,38.1479,38.2307,38.1403,38.2006,6800.0
2012-05-11 14:20:00,50.74,50.75,50.72,50.72,6200.0,38.193,38.2006,38.178,38.178,6200.0
2012-05-11 14:25:00,50.72,50.77,50.72,50.75,5900.0,38.178,38.2156,38.178,38.2006,5900.0
2012-05-11 14:30:00,50.73,50.75,50.69,50.69,13000.0,38.1855,38.2006,38.1554,38.1554,13000.0
2012-05-11 14:35:00,50.69,50.7,50.65,50.65,8400.0,38.1554,38.1629,38.1253,38.1253,8400.0
2012-05-11 14:40:00,50.66,50.7,50.63,50.7,12500.0,38.1328,38.1629,38.1102,38.1629,12500.0
2012-05-11 14:45:00,50.7,50.76,50.7,50.73,5900.0,38.1629,38.2081,38.1629,38.1855,5900.0
2012-05-11 14:50:00,50.73,50.76,50.69,50.76,6900.0,38.1855,38.2081,38.1554,38.2081,6900.0
2012-05-11 14:55:00,50.76,50.77,50.66,50.7,13600.0,38.2081,38.2156,38.1328,38.1629,13600.0
2012-05-11 15:00:00,50.72,50.77,50.71,50.73,13600.0,38.178,38.2156,38.1705,38.1855,13600.0
2012-05-11 15:05:00,50.73,50.73,50.59,50.63,11100.0,38.1855,38.1855,38.0801,38.1102,11100.0
2012-05-11 15:10:00,50.63,50.65,50.59,50.65,13700.0,38.1102,38.1253,38.0801,38.1253,13700.0
2012-05-11 15:15:00,50.63,50.7,50.63,50.7,16200.0,38.1102,38.1629,38.1102,38.1629,16200.0
2012-05-11 15:20:00,50.7,50.74,50.6,50.6,10300.0,38.1629,38.193,38.0877,38.0877,10300.0
2012-05-11 15:25:00,50.61,50.66,50.6,50.61,11000.0,38.0952,38.1328,38.0877,38.0952,11000.0
2012-05-11 15:30:00,50.61,50.65,50.58,50.63,16800.0,38.0952,38.1253,38.0726,38.1102,16800.0
2012-05-11 15:35:00,50.64,50.64,50.57,50.6,13200.0,38.1178,38.1178,38.0651,38.0877,13200.0
2012-05-11 15:40:00,50.6,50.61,50.51,50.51,24000.0,38.0877,38.0952,38.0199,38.0199,24000.0
2012-05-11 15:45:00,50.52,50.57,50.5,50.53,32800.0,38.0274,38.0651,38.0124,38.035,32800.0
2012-05-11 15:50:00,50.53,50.54,50.43,50.47,61200.0,38.035,38.0425,37.9597,37.9898,61200.0
2012-05-11 15:55:00,50.47,50.53,50.45,50.47,87800.0,37.9898,38.035,37.9747,37.9898,87800.0
2012-05-14 09:30:00,49.5,49.76,49.5,49.76,25600.0,37.2597,37.4554,37.2597,37.4554,25600.0
2012-05-14 09:35:00,49.76,49.8,49.43,49.47,21000.0,37.4554,37.4855,37.207,37.2371,21000.0
2012-05-14 09:40:00,49.47,49.48,49.35,49.41,15200.0,37.2371,37.2446,37.1468,37.1919,15200.0
2012-05-14 09:45:00,49.42,49.57,49.39,49.49,15800.0,37.1994,37.3123,37.1769,37.2521,15800.0
2012-05-14 09:50:00,49.49,49.72,49.49,49.67,17200.0,37.2521,37.4253,37.2521,37.3876,17200.0
2012-05-14 09:55:00,49.67,49.74,49.63,49.67,19000.0,37.3876,37.4403,37.3575,37.3876,19000.0
2012-05-14 10:00:00,49.67,49.69,49.56,49.59,57200.0,37.3876,37.4027,37.3048,37.3274,57200.0
2012-05-14 10:05:00,49.59,49.63,49.53,49.58,14100.0,37.3274,37.3575,37.2822,37.3199,14100.0
2012-05-14 10:10:00,49.57,49.6,49.5,49.54,14600.0,37.3123,37.3349,37.2597,37.2898,14600.0
2012-05-14 10:15:00,49.57,49.6,49.54,49.57,16800.0,37.3123,37.3349,37.2898,37.3123,16800.0
2012-05-14 10:20:00,49.57,49.57,49.48,49.56,16200.0,37.3123,37.3123,37.2446,37.3048,16200.0
2012-05-14 10:25:00,49.55,49.58,49.49,49.53,12700.0,37.2973,37.3199,37.2521,37.2822,12700.0
2012-05-14 10:30:00,49.52,49.54,49.5,49.5,10400.0,37.2747,37.2898,37.2597,37.2597,10400.0
2012-05-14 10:35:00,49.51,49.62,49.51,49.59,9600.0,37.2672,37.35,37.2672,37.3274,9600.0
2012-05-14 10:40:00,49.6,49.62,49.58,49.59,10900.0,37.3349,37.35,37.3199,37.3274,10900.0
2012-05-14 10:45:00,49.59,49.59,49.54,49.58,17300.0,37.3274,37.3274,37.2898,37.3199,17300.0
2012-05-14 10:50:00,49.6,49.68,49.58,49.63,31600.0,37.3349,37.3951,37.3199,37.3575,31600.0
2012-05-14 10:55:00,49.61,49.65,49.56,49.61,13800.0,37.3425,37.3726,37.3048,37.3425,13800.0
2012-05-14 11:00:00,49.6,49.69,49.59,49.69,13200.0,37.3349,37.4027,37.3274,37.4027,13200.0
2012-05-14 11:05:00,49.69,49.71,49.65,49.67,75700.0,37.4027,37.4177,37.3726,37.3876,75700.0
2012-05-14 11:10:00,49.68,49.7,49.64,49.67,11100.0,37.3951,37.4102,37.365,37.3876,11100.0
2012-05-14 11:15:00,49.66,49.72,49.66,49.67,10800.0,37.3801,37.4253,37.3801,37.3876,10800.0
2012-05-14 11:20:00,49.66,49.82,49.64,49.78,17900.0,37.3801,37.5005,37.365,37.4704,17900.0
2012-05-14 11:25:00,49.78,49.91,49.76,49.82,13200.0,37.4704,37.5683,37.4554,37.5005,13200.0
2012-05-14 11:30:00,49.84,49.87,49.82,49.85,8300.0,37.5156,37.5382,37.5005,37.5231,8300.0
2012-05-14 11:35:00,49.85,49.87,49.83,49.83,30900.0,37.5231,37.5382,37.5081,37.5081,30900.0
2012-05-14 11:40:00,49.84,49.84,49.67,49.68,26700.0,37.5156,37.5156,37.3876,37.3951,26700.0
2012-05-14 11:45:00,49.69,49.75,49.67,49.73,6100.0,37.4027,37.4478,37.3876,37.4328,6100.0
2012-05-14 11:50:00,49.73,49.77,49.73,49.75,14000.0,37.4328,37.4629,37.4328,37.4478,14000.0
2012-05-14 11:55:00,49.74,49.8,49.73,49.8,8700.0,37.4403,37.4855,37.4328,37.4855,8700.0
2012-05-14 12:00:00,49.8,49.83,49.77,49.81,14500.0,37.4855,37.5081,37.4629,37.493,14500.0
2012-05-14 12:05:00,49.83,49.89,49.83,49.84,21900.0,37.5081,37.5532,37.5081,37.5156,21900.0
2012-05-14 12:10:00,49.85,49.87,49.83,49.85,13300.0,37.5231,37.5382,37.5081,37.5231,13300.0
2012-05-14 12:15:00,49.85,49.9,49.82,49.89,14700.0,37.5231,37.5607,37.5005,37.5532,14700.0
2012-05-14 12:20:00,49.89,49.98,49.88,49.97,12700.0,37.5532,37.621,37.5457,37.6134,12700.0
2012-05-14 12:25:00,49.97,49.97,49.94,49.95,10500.0,37.6134,37.6134,37.5909,37.5984,10500.0
2012-05-14 12:30:00,49.95,49.97,49.91,49.96,11300.0,37.5984,37.6134,37.5683,37.6059,11300.0
2012-05-14 12:35:00,49.95,49.97,49.94,49.95,10700.0,37.5984,37.6134,37.5909,37.5984,10700.0
2012-05-14 12:40:00,49.96,50.0,49.95,49.99,7100.0,37.6059,37.636,37.5984,37.6285,7100.0
2012-05-14 12:45:00,50.0,50.0,49.94,49.95,14000.0,37.636,37.636,37.5909,37.5984,14000.0
2012-05-14 12:50:00,49.96,50.05,49.96,50.05,10600.0,37.6059,37.6737,37.6059,37.6737,10600.0
2012-05-14 12:55:00,50.04,50.06,50.02,50.03,12100.0,37.6661,37.6812,37.6511,37.6586,12100.0
2012-05-14 13:00:00,50.04,50.09,50.03,50.06,12200.0,37.6661,37.7038,37.6586,37.6812,12200.0
2012-05-14 13:05:00,50.07,50.11,50.07,50.09,10500.0,37.6887,37.7188,37.6887,37.7038,10500.0
2012-05-14 13:10:00,50.1,50.1,50.02,50.04,13300.0,37.7113,37.7113,37.6511,37.6661,13300.0
2012-05-14 13:15:00,50.04,50.05,49.9,49.93,14400.0,37.6661,37.6737,37.5607,37.5833,14400.0
2012-05-14 13:20:00,49.93,49.94,49.92,49.92,6700.0,37.5833,37.5909,37.5758,37.5758,6700.0
2012-05-14 13:25:00,49.92,49.94,49.9,49.9,7100.0,37.5758,37.5909,37.5607,37.5607,7100.0
2012-05-14 13:30:00,49.91,50.0,49.91,49.97,13800.0,37.5683,37.636,37.5683,37.6134,13800.0
2012-05-14 13:35:00,49.98,50.07,49.96,50.05,12900.0,37.621,37.6887,37.6059,37.6737,12900.0
2012-05-14 13:40:00,50.05,50.11,50.05,50.1,12500.0,37.6737,37.7188,37.6737,37.7113,12500.0
2012-05-14 13:45:00,50.1,50.16,50.09,50.16,46400.0,37.7113,37.7565,37.7038,37.7565,46400.0
2012-05-14 13:50:00,50.16,50.25,50.15,50.22,27900.0,37.7565,37.8242,37.7489,37.8016,27900.0
2012-05-14 13:55:00,50.22,50.28,50.16,50.17,23200.0,37.8016,37.8468,37.7565,37.764,23200.0
2012-05-14 14:00:00,50.17,50.17,50.12,50.13,36400.0,37.764,37.764,37.7263,37.7339,36400.0
2012-05-14 14:05:00,50.14,50.14,50.1,50.11,17000.0,37.7414,37.7414,37.7113,37.7188,17000.0
2012-05-14 14:10:00,50.11,50.11,50.03,50.05,14100.0,37.7188,37.7188,37.6586,37.6737,14100.0
2012-05-14 14:15:00,50.06,50.06,49.95,49.96,11400.0,37.6812,37.6812,37.5984,37.6059,11400.0
2012-05-14 14:20:00,49.96,50.01,49.95,49.99,15000.0,37.6059,37.6435,37.5984,37.6285,15000.0
2012-05-14 14:25:00,50.0,50.06,50.0,50.06,10100.0,37.636,37.6812,37.636,37.6812,10100.0
2012-05-14 14:30:00,50.06,50.08,50.02,50.07,25200.0,37.6812,37.6962,37.6511,37.6887,25200.0
2012-05-14 14:35:00,50.08,50.09,49.98,49.99,40000.0,37.6962,37.7038,37.621,37.6285,40000.0
2012-05-14 14:40:00,50.0,50.04,49.99,50.03,7900.0,37.636,37.6661,37.6285,37.6586,7900.0
2012-05-14 14:45:00,50.04,50.05,49.95,49.96,20400.0,37.6661,37.6737,37.5984,37.6059,20400.0
2012-05-14 14:50:00,49.97,50.01,49.89,49.89,13200.0,37.6134,37.6435,37.5532,37.5532,13200.0
2012-05-14 14:55:00,49.9,49.9,49.75,49.8,23100.0,37.5607,37.5607,37.4478,37.4855,23100.0
2012-05-14 15:00:00,49.79,49.82,49.77,49.77,13100.0,37.4779,37.5005,37.4629,37.4629,13100.0
2012-05-14 15:05:00,49.77,49.86,49.77,49.85,16300.0,37.4629,37.5306,37.4629,37.5231,16300.0
2012-05-14 15:10:00,49.87,49.96,49.87,49.94,28200.0,37.5382,37.6059,37.5382,37.5909,28200.0
2012-05-14 15:15:00,49.94,49.95,49.89,49.9,37800.0,37.5909,37.5984,37.5532,37.5607,37800.0
2012-05-14 15:20:00,49.9,49.91,49.85,49.9,25500.0,37.5607,37.5683,37.5231,37.5607,25500.0
2012-05-14 15:25:00,49.9,49.92,49.88,49.89,24800.0,37.5607,37.5758,37.5457,37.5532,24800.0
2012-05-14 15:30:00,49.89,49.95,49.89,49.93,37100.0,37.5532,37.5984,37.5532,37.5833,37100.0
2012-05-14 15:35:00,49.94,49.95,49.88,49.88,36400.0,37.5909,37.5984,37.5457,37.5457,36400.0
2012-05-14 15:40:00,49.88,49.9,49.79,49.8,60800.0,37.5457,37.5607,37.4779,37.4855,60800.0
2012-05-14 15:45:00,49.81,49.82,49.71,49.74,72800.0,37.493,37.5005,37.4177,37.4403,72800.0
2012-05-14 15:50:00,49.73,49.75,49.71,49.72,33500.0,37.4328,37.4478,37.4177,37.4253,33500.0
2012-05-14 15:55:00,49.72,49.73,49.63,49.66,81100.0,37.4253,37.4328,37.3575,37.3801,81100.0
2012-05-15 09:30:00,49.59,49.89,49.31,49.72,18700.0,37.3274,37.5532,37.1166,37.4253,18700.0
2012-05-15 09:35:00,49.72,49.85,49.66,49.78,14400.0,37.4253,37.5231,37.3801,37.4704,14400.0
2012-05-15 09:40:00,49.74,49.82,49.65,49.81,38000.0,37.4403,37.5005,37.3726,37.493,38000.0
2012-05-15 09:45:00,49.83,49.83,49.66,49.7,8000.0,37.5081,37.5081,37.3801,37.4102,8000.0
2012-05-15 09:50:00,49.71,49.92,49.7,49.87,7900.0,37.4177,37.5758,37.4102,37.5382,7900.0
2012-05-15 09:55:00,49.86,49.91,49.76,49.76,7600.0,37.5306,37.5683,37.4554,37.4554,7600.0
2012-05-15 10:00:00,49.78,49.9,49.74,49.76,23300.0,37.4704,37.5607,37.4403,37.4554,23300.0
2012-05-15 10:05:00,49.75,49.87,49.73,49.87,15700.0,37.4478,37.5382,37.4328,37.5382,15700.0
2012-05-15 10:10:00,49.83,49.88,49.82,49.88,4400.0,37.5081,37.5457,37.5005,37.5457,4400.0
2012-05-15 10:15:00,49.86,49.86,49.75,49.8,12700.0,37.5306,37.5306,37.4478,37.4855,12700.0
2012-05-15 10:20:00,49.82,49.96,49.82,49.9,12800.0,37.5005,37.6059,37.5005,37.5607,12800.0
2012-05-15 10:25:00,49.89,50.01,49.89,49.99,9400.0,37.5532,37.6435,37.5532,37.6285,9400.0
2012-05-15 10:30:00,50.0,50.0,49.88,49.9,8500.0,37.636,37.636,37.5457,37.5607,8500.0
2012-05-15 10:35:00,49.89,49.92,49.86,49.87,7200.0,37.5532,37.5758,37.5306,37.5382,7200.0
2012-05-15 10:40:00,49.87,49.91,49.81,49.81,12400.0,37.5382,37.5683,37.493,37.493,12400.0
2012-05-15 10:45:00,49.79,49.85,49.77,49.8,12300.0,37.4779,37.5231,37.4629,37.4855,12300.0
2012-05-15 10:50:00,49.79,49.81,49.73,49.78,6500.0,37.4779,37.493,37.4328,37.4704,6500.0
2012-05-15 10:55:00,49.77,49.8,49.73,49.76,10000.0,37.4629,37.4855,37.4328,37.4554,10000.0
2012-05-15 11:00:00,49.76,49.76,49.57,49.59,11600.0,37.4554,37.4554,37.3123,37.3274,11600.0
2012-05-15 11:05:00,49.57,49.58,49.54,49.56,3000.0,37.3123,37.3199,37.2898,37.3048,3000.0
2012-05-15 11:10:00,49.56,49.56,49.38,49.43,21500.0,37.3048,37.3048,37.1693,37.207,21500.0
2012-05-15 11:15:00,49.43,49.48,49.43,49.44,7400.0,37.207,37.2446,37.207,37.2145,7400.0
2012-05-15 11:20:00,49.44,49.47,49.42,49.44,8600.0,37.2145,37.2371,37.1994,37.2145,8600.0
2012-05-15 11:25:00,49.43,49.43,49.37,49.39,6100.0,37.207,37.207,37.1618,37.1769,6100.0
2012-05-15 11:30:00,49.38,49.55,49.38,49.54,7800.0,37.1693,37.2973,37.1693,37.2898,7800.0
2012-05-15 11:35:00,49.54,49.7,49.53,49.66,6000.0,37.2898,37.4102,37.2822,37.3801,6000.0
2012-05-15 11:40:00,49.67,49.75,49.66,49.67,14000.0,37.3876,37.4478,37.3801,37.3876,14000.0
2012-05-15 11:45:00,49.68,49.81,49.65,49.81,6100.0,37.3951,37.493,37.3726,37.493,6100.0
2012-05-15 11:50:00,49.78,49.78,49.68,49.69,4200.0,37.4704,37.4704,37.3951,37.4027,4200.0
2012-05-15 11:55:00,49.7,49.72,49.7,49.71,4100.0,37.4102,37.4253,37.4102,37.4177,4100.0
2012-05-15 12:00:00,49.72,49.73,49.71,49.72,3200.0,37.4253,37.4328,37.4177,37.4253,3200.0
2012-05-15 12:05:00,49.73,49.84,49.72,49.8,9800.0,37.4328,37.5156,37.4253,37.4855,9800.0
2012-05-15 12:10:00,49.79,49.84,49.77,49.83,5300.0,37.4779,37.5156,37.4629,37.5081,5300.0
2012-05-15 12:15:00,49.84,49.84,49.73,49.77,7100.0,37.5156,37.5156,37.4328,37.4629,7100.0
2012-05-15 12:20:00,49.75,49.76,49.69,49.69,8800.0,37.4478,37.4554,37.4027,37.4027,8800.0
2012-05-15 12:25:00,49.7,49.8,49.7,49.76,9300.0,37.4102,37.4855,37.4102,37.4554,9300.0
2012-05-15 12:30:00,49.77,49.8,49.74,49.74,7300.0,37.4629,37.4855,37.4403,37.4403,7300.0
2012-05-15 12:35:00,49.75,49.83,49.74,49.8,11500.0,37.4478,37.5081,37.4403,37.4855,11500.0
2012-05-15 12:40:00,49.8,49.85,49.8,49.84,6500.0,37.4855,37.5231,37.4855,37.5156,6500.0
2012-05-15 12:45:00,49.83,49.84,49.75,49.75,10100.0,37.5081,37.5156,37.4478,37.4478,10100.0
2012-05-15 12:50:00,49.75,49.76,49.71,49.71,9200.0,37.4478,37.4554,37.4177,37.4177,9200.0
2012-05-15 12:55:00,49.71,49.76,49.71,49.75,6500.0,37.4177,37.4554,37.4177,37.4478,6500.0
2012-05-15 13:00:00,49.75,49.8,49.75,49.78,9000.0,37.4478,37.4855,37.4478,37.4704,9000.0
2012-05-15 13:05:00,49.78,49.81,49.78,49.8,9800.0,37.4704,37.493,37.4704,37.4855,9800.0
2012-05-15 13:10:00,49.79,49.85,49.79,49.84,7900.0,37.4779,37.5231,37.4779,37.5156,7900.0
2012-05-15 13:15:00,49.83,49.87,49.83,49.83,7000.0,37.5081,37.5382,37.5081,37.5081,7000.0
2012-05-15 13:20:00,49.83,49.85,49.82,49.82,5100.0,37.5081,37.5231,37.5005,37.5005,5100.0
2012-05-15 13:25:00,49.83,49.83,49.81,49.82,6100.0,37.5081,37.5081,37.493,37.5005,6100.0
2012-05-15 13:30:00,49.81,49.81,49.69,49.7,13300.0,37.493,37.493,37.4027,37.4102,13300.0
2012-05-15 13:35:00,49.71,49.74,49.7,49.73,5800.0,37.4177,37.4403,37.4102,37.4328,5800.0
2012-05-15 13:40:00,49.74,49.77,49.71,49.71,12800.0,37.4403,37.4629,37.4177,37.4177,12800.0
2012-05-15 13:45:00,49.71,49.74,49.63,49.65,11200.0,37.4177,37.4403,37.3575,37.3726,11200.0
2012-05-15 13:50:00,49.65,49.65,49.63,49.64,7100.0,37.3726,37.3726,37.3575,37.365,7100.0
2012-05-15 13:55:00,49.63,49.63,49.49,49.56,16000.0,37.3575,37.3575,37.2521,37.3048,16000.0
2012-05-15 14:00:00,49.57,49.65,49.57,49.64,13100.0,37.3123,37.3726,37.3123,37.365,13100.0
2012-05-15 14:05:00,49.62,49.64,49.53,49.58,13400.0,37.35,37.365,37.2822,37.3199,13400.0
2012-05-15 14:10:00,49.59,49.71,49.57,49.7,10500.0,37.3274,37.4177,37.3123,37.4102,10500.0
2012-05-15 14:15:00,49.69,49.73,49.66,49.7,8800.0,37.4027,37.4328,37.3801,37.4102,8800.0
2012-05-15 14:20:00,49.7,49.79,49.7,49.79,7600.0,37.4102,37.4779,37.4102,37.4779,7600.0
2012-05-15 14:25:00,49.8,49.8,49.71,49.75,13800.0,37.4855,37.4855,37.4177,37.4478,13800.0
2012-05-15 14:30:00,49.74,49.77,49.74,49.76,10300.0,37.4403,37.4629,37.4403,37.4554,10300.0
2012-05-15 14:35:00,49.75,49.75,49.61,49.64,13200.0,37.4478,37.4478,37.3425,37.365,13200.0
2012-05-15 14:40:00,49.63,49.63,49.59,49.61,12300.0,37.3575,37.3575,37.3274,37.3425,12300.0
2012-05-15 14:45:00,49.61,49.64,49.61,49.63,5400.0,37.3425,37.365,37.3425,37.3575,5400.0
2012-05-15 14:50:00,49.63,49.63,49.48,49.55,20100.0,37.3575,37.3575,37.2446,37.2973,20100.0
2012-05-15 14:55:00,49.56,49.56,49.54,49.55,7400.0,37.3048,37.3048,37.2898,37.2973,7400.0
2012-05-15 15:00:00,49.54,49.54,49.37,49.45,23300.0,37.2898,37.2898,37.1618,37.222,23300.0
2012-05-15 15:05:00,49.44,49.49,49.36,49.38,18400.0,37.2145,37.2521,37.1543,37.1693,18400.0
2012-05-15 15:10:00,49.38,49.38,49.23,49.28,39500.0,37.1693,37.1693,37.0564,37.0941,39500.0
2012-05-15 15:15:00,49.27,49.34,49.19,49.29,23700.0,37.0865,37.1392,37.0263,37.1016,23700.0
2012-05-15 15:20:00,49.32,49.34,49.3,49.34,17000.0,37.1242,37.1392,37.1091,37.1392,17000.0
2012-05-15 15:25:00,49.34,49.35,49.22,49.23,23800.0,37.1392,37.1468,37.0489,37.0564,23800.0
2012-05-15 15:30:00,49.22,49.36,49.22,49.35,32700.0,37.0489,37.1543,37.0489,37.1468,32700.0
2012-05-15 15:35:00,49.35,49.37,49.26,49.32,17800.0,37.1468,37.1618,37.079,37.1242,17800.0
2012-05-15 15:40:00,49.32,49.47,49.31,49.33,30100.0,37.1242,37.2371,37.1166,37.1317,30100.0
2012-05-15 15:45:00,49.34,49.4,49.2,49.25,32900.0,37.1392,37.1844,37.0338,37.0715,32900.0
2012-05-15 15:50:00,49.24,49.25,49.11,49.2,35600.0,37.064,37.0715,36.9661,37.0338,35600.0
2012-05-15 15:55:00,49.21,49.29,49.17,49.18,60500.0,37.0414,37.1016,37.0113,37.0188,60500.0
2012-05-16 09:30:00,49.46,49.5,49.19,49.39,21000.0,37.2295,37.2597,37.0263,37.1769,21000.0
2012-05-16 09:35:00,49.42,49.43,49.25,49.28,26800.0,37.1994,37.207,37.0715,37.0941,26800.0
2012-05-16 09:40:00,49.29,49.3,49.18,49.25,20500.0,37.1016,37.1091,37.0188,37.0715,20500.0
2012-05-16 09:45:00,49.27,49.46,49.23,49.46,12000.0,37.0865,37.2295,37.0564,37.2295,12000.0
2012-05-16 09:50:00,49.49,49.64,49.49,49.54,17200.0,37.2521,37.365,37.2521,37.2898,17200.0
2012-05-16 09:55:00,49.52,49.58,49.49,49.5,11600.0,37.2747,37.3199,37.2521,37.2597,11600.0
2012-05-16 10:00:00,49.5,49.56,49.39,49.39,6000.0,37.2597,37.3048,37.1769,37.1769,6000.0
2012-05-16 10:05:00,49.37,49.42,49.35,49.37,19700.0,37.1618,37.1994,37.1468,37.1618,19700.0
2012-05-16 10:10:00,49.36,49.37,49.3,49.31,38600.0,37.1543,37.1618,37.1091,37.1166,38600.0
2012-05-16 10:15:00,49.3,49.44,49.3,49.43,21900.0,37.1091,37.2145,37.1091,37.207,21900.0
2012-05-16 10:20:00,49.46,49.58,49.46,49.58,19400.0,37.2295,37.3199,37.2295,37.3199,19400.0
2012-05-16 10:25:00,49.57,49.59,49.45,49.45,9200.0,37.3123,37.3274,37.222,37.222,9200.0
2012-05-16 10:30:00,49.47,49.5,49.42,49.42,19400.0,37.2371,37.2597,37.1994,37.1994,19400.0
2012-05-16 10:35:00,49.45,49.47,49.34,49.36,13300.0,37.222,37.2371,37.1392,37.1543,13300.0
2012-05-16 10:40:00,49.36,49.43,49.35,49.43,12900.0,37.1543,37.207,37.1468,37.207,12900.0
2012-05-16 10:45:00,49.42,49.46,49.36,49.36,12900.0,37.1994,37.2295,37.1543,37.1543,12900.0
2012-05-16 10:50:00,49.37,49.38,49.26,49.31,18400.0,37.1618,37.1693,37.079,37.1166,18400.0
2012-05-16 10:55:00,49.32,49.34,49.17,49.25,33800.0,37.1242,37.1392,37.0113,37.0715,33800.0
2012-05-16 11:00:00,49.27,49.29,49.27,49.28,10100.0,37.0865,37.1016,37.0865,37.0941,10100.0
2012-05-16 11:05:00,49.28,49.28,48.91,49.06,33100.0,37.0941,37.0941,36.8156,36.9285,33100.0
2012-05-16 11:10:00,49.07,49.21,49.07,49.16,11000.0,36.936,37.0414,36.936,37.0037,11000.0
2012-05-16 11:15:00,49.15,49.23,49.1,49.11,24300.0,36.9962,37.0564,36.9586,36.9661,24300.0
2012-05-16 11:20:00,49.11,49.11,49.02,49.06,10400.0,36.9661,36.9661,36.8984,36.9285,10400.0
2012-05-16 11:25:00,49.07,49.1,48.98,49.0,17500.0,36.936,36.9586,36.8682,36.8833,17500.0
2012-05-16 11:30:00,49.01,49.08,48.97,48.97,20600.0,36.8908,36.9435,36.8607,36.8607,20600.0
2012-05-16 11:35:00,48.99,49.0,48.94,48.95,9800.0,36.8758,36.8833,36.8381,36.8457,9800.0
2012-05-16 11:40:00,48.95,48.95,48.85,48.94,5900.0,36.8457,36.8457,36.7704,36.8381,5900.0
2012-05-16 11:45:00,48.95,49.02,48.93,49.01,7600.0,36.8457,36.8984,36.8306,36.8908,7600.0
2012-05-16 11:50:00,49.02,49.13,48.98,49.08,23300.0,36.8984,36.9812,36.8682,36.9435,23300.0
2012-05-16 11:55:00,49.08,49.09,49.01,49.02,17100.0,36.9435,36.951,36.8908,36.8984,17100.0
2012-05-16 12:00:00,49.05,49.05,48.97,48.98,12800.0,36.9209,36.9209,36.8607,36.8682,12800.0
2012-05-16 12:05:00,48.98,49.03,48.95,49.01,14000.0,36.8682,36.9059,36.8457,36.8908,14000.0
2012-05-16 12:10:00,49.01,49.02,48.95,48.95,6300.0,36.8908,36.8984,36.8457,36.8457,6300.0
2012-05-16 12:15:00,48.95,48.97,48.92,48.94,3000.0,36.8457,36.8607,36.8231,36.8381,3000.0
2012-05-16 12:20:00,48.94,48.96,48.89,48.91,6300.0,36.8381,36.8532,36.8005,36.8156,6300.0
2012-05-16 12:25:00,48.88,48.96,48.85,48.96,7800.0,36.793,36.8532,36.7704,36.8532,7800.0
2012-05-16 12:30:00,48.94,49.02,48.92,48.99,8900.0,36.8381,36.8984,36.8231,36.8758,8900.0
2012-05-16 12:35:00,48.97,48.98,48.92,48.96,8200.0,36.8607,36.8682,36.8231,36.8532,8200.0
2012-05-16 12:40:00,48.96,49.0,48.91,48.91,6000.0,36.8532,36.8833,36.8156,36.8156,6000.0
2012-05-16 12:45:00,48.92,48.99,48.86,48.9,20500.0,36.8231,36.8758,36.7779,36.808,20500.0
2012-05-16 12:50:00,48.92,48.96,48.89,48.9,8400.0,36.8231,36.8532,36.8005,36.808,8400.0
2012-05-16 12:55:00,48.89,48.9,48.81,48.86,8600.0,36.8005,36.808,36.7403,36.7779,8600.0
2012-05-16 13:00:00,48.85,48.9,48.81,48.86,14800.0,36.7704,36.808,36.7403,36.7779,14800.0
2012-05-16 13:05:00,48.83,48.86,48.8,48.83,9700.0,36.7553,36.7779,36.7328,36.7553,9700.0
2012-05-16 13:10:00,48.82,48.87,48.82,48.82,13400.0,36.7478,36.7854,36.7478,36.7478,13400.0
2012-05-16 13:15:00,48.81,48.85,48.77,48.83,15500.0,36.7403,36.7704,36.7102,36.7553,15500.0
2012-05-16 13:20:00,48.82,48.82,48.77,48.78,14600.0,36.7478,36.7478,36.7102,36.7177,14600.0
2012-05-16 13:25:00,48.76,48.78,48.67,48.71,8600.0,36.7026,36.7177,36.6349,36.665,8600.0
2012-05-16 13:30:00,48.72,48.73,48.63,48.66,19900.0,36.6725,36.6801,36.6048,36.6274,19900.0
2012-05-16 13:35:00,48.67,48.68,48.6,48.6,16300.0,36.6349,36.6424,36.5822,36.5822,16300.0
2012-05-16 13:40:00,48.6,48.64,48.53,48.54,21200.0,36.5822,36.6123,36.5295,36.537,21200.0
2012-05-16 13:45:00,48.55,48.55,48.46,48.48,38400.0,36.5446,36.5446,36.4768,36.4919,38400.0
2012-05-16 13:50:00,48.48,48.51,48.46,48.48,19700.0,36.4919,36.5145,36.4768,36.4919,19700.0
2012-05-16 13:55:00,48.48,48.53,48.47,48.53,41100.0,36.4919,36.5295,36.4844,36.5295,41100.0
2012-05-16 14:00:00,48.52,48.75,48.51,48.51,43300.0,36.522,36.6951,36.5145,36.5145,43300.0
2012-05-16 14:05:00,48.5,48.56,48.48,48.51,21700.0,36.5069,36.5521,36.4919,36.5145,21700.0
2012-05-16 14:10:00,48.51,48.53,48.37,48.37,19300.0,36.5145,36.5295,36.4091,36.4091,19300.0
2012-05-16 14:15:00,48.37,48.47,48.37,48.47,17600.0,36.4091,36.4844,36.4091,36.4844,17600.0
2012-05-16 14:20:00,48.49,48.56,48.48,48.49,17700.0,36.4994,36.5521,36.4919,36.4994,17700.0
2012-05-16 14:25:00,48.49,48.5,48.43,48.48,18800.0,36.4994,36.5069,36.4542,36.4919,18800.0
2012-05-16 14:30:00,48.48,48.5,48.38,48.38,34300.0,36.4919,36.5069,36.4166,36.4166,34300.0
2012-05-16 14:35:00,48.38,48.4,48.31,48.34,28300.0,36.4166,36.4317,36.3639,36.3865,28300.0
2012-05-16 14:40:00,48.34,48.39,48.31,48.33,36100.0,36.3865,36.4241,36.3639,36.379,36100.0
2012-05-16 14:45:00,48.32,48.37,48.26,48.33,61200.0,36.3714,36.4091,36.3263,36.379,61200.0
2012-05-16 14:50:00,48.33,48.38,48.33,48.37,44400.0,36.379,36.4166,36.379,36.4091,44400.0
2012-05-16 14:55:00,48.37,48.4,48.34,48.34,41300.0,36.4091,36.4317,36.3865,36.3865,41300.0
2012-05-16 15:00:00,48.35,48.37,48.25,48.29,37100.0,36.394,36.4091,36.3188,36.3489,37100.0
2012-05-16 15:05:00,48.28,48.29,48.21,48.22,39800.0,36.3413,36.3489,36.2886,36.2962,39800.0
2012-05-16 15:10:00,48.22,48.26,48.18,48.2,22900.0,36.2962,36.3263,36.2661,36.2811,22900.0
2012-05-16 15:15:00,48.22,48.26,48.19,48.21,23600.0,36.2962,36.3263,36.2736,36.2886,23600.0
2012-05-16 15:20:00,48.2,48.2,48.1,48.13,18900.0,36.2811,36.2811,36.2059,36.2284,18900.0
2012-05-16 15:25:00,48.14,48.19,48.1,48.1,20200.0,36.236,36.2736,36.2059,36.2059,20200.0
2012-05-16 15:30:00,48.09,48.11,47.98,48.04,51100.0,36.1983,36.2134,36.1155,36.1607,51100.0
2012-05-16 15:35:00,48.04,48.12,48.01,48.01,46000.0,36.1607,36.2209,36.1381,36.1381,46000.0
2012-05-16 15:40:00,48.01,48.03,47.96,48.01,45000.0,36.1381,36.1532,36.1005,36.1381,45000.0
2012-05-16 15:45:00,48.01,48.11,48.0,48.06,46500.0,36.1381,36.2134,36.1306,36.1757,46500.0
2012-05-16 15:50:00,48.06,48.08,47.95,47.95,62700.0,36.1757,36.1908,36.0929,36.0929,62700.0
2012-05-16 15:55:00,47.95,47.97,47.82,47.86,177700.0,36.0929,36.108,35.9951,36.0252,177700.0
2012-05-17 09:30:00,47.81,47.89,47.72,47.8,20600.0,35.9876,36.0478,35.9198,35.98,20600.0
2012-05-17 09:35:00,47.79,47.79,47.58,47.58,12500.0,35.9725,35.9725,35.8144,35.8144,12500.0
2012-05-17 09:40:00,47.57,47.81,47.51,47.72,18700.0,35.8069,35.9876,35.7617,35.9198,18700.0
2012-05-17 09:45:00,47.71,47.71,47.56,47.58,27400.0,35.9123,35.9123,35.7994,35.8144,27400.0
2012-05-17 09:50:00,47.58,47.58,47.46,47.46,13700.0,35.8144,35.8144,35.7241,35.7241,13700.0
2012-05-17 09:55:00,47.47,47.67,47.46,47.64,17800.0,35.7316,35.8822,35.7241,35.8596,17800.0
2012-05-17 10:00:00,47.63,47.64,47.19,47.19,32200.0,35.8521,35.8596,35.5209,35.5209,32200.0
2012-05-17 10:05:00,47.19,47.54,47.19,47.53,17500.0,35.5209,35.7843,35.5209,35.7768,17500.0
2012-05-17 10:10:00,47.53,47.63,47.48,47.52,30000.0,35.7768,35.8521,35.7392,35.7693,30000.0
2012-05-17 10:15:00,47.53,47.77,47.5,47.64,24500.0,35.7768,35.9575,35.7542,35.8596,24500.0
2012-05-17 10:20:00,47.63,47.81,47.63,47.81,19500.0,35.8521,35.9876,35.8521,35.9876,19500.0
2012-05-17 10:25:00,47.83,47.89,47.71,47.88,24600.0,36.0026,36.0478,35.9123,36.0403,24600.0
2012-05-17 10:30:00,47.85,47.86,47.69,47.8,25800.0,36.0177,36.0252,35.8972,35.98,25800.0
2012-05-17 10:35:00,47.81,47.99,47.81,47.97,21000.0,35.9876,36.1231,35.9876,36.108,21000.0
2012-05-17 10:40:00,47.96,48.03,47.92,47.94,13000.0,36.1005,36.1532,36.0704,36.0854,13000.0
2012-05-17 10:45:00,47.95,48.01,47.81,47.84,13300.0,36.0929,36.1381,35.9876,36.0101,13300.0
2012-05-17 10:50:00,47.84,47.95,47.76,47.87,13000.0,36.0101,36.0929,35.9499,36.0327,13000.0
2012-05-17 10:55:00,47.9,47.9,47.77,47.87,13000.0,36.0553,36.0553,35.9575,36.0327,13000.0
2012-05-17 11:00:00,47.87,47.9,47.8,47.83,20900.0,36.0327,36.0553,35.98,36.0026,20900.0
2012-05-17 11:05:00,47.83,48.0,47.83,47.92,16400.0,36.0026,36.1306,36.0026,36.0704,16400.0
2012-05-17 11:10:00,47.92,47.92,47.83,47.9,11400.0,36.0704,36.0704,36.0026,36.0553,11400.0
2012-05-17 11:15:00,47.89,48.04,47.83,47.99,24300.0,36.0478,36.1607,36.0026,36.1231,24300.0
2012-05-17 11:20:00,47.99,47.99,47.84,47.86,9500.0,36.1231,36.1231,36.0101,36.0252,9500.0
2012-05-17 11:25:00,47.84,47.93,47.79,47.87,9600.0,36.0101,36.0779,35.9725,36.0327,9600.0
2012-05-17 11:30:00,47.85,47.86,47.72,47.73,13200.0,36.0177,36.0252,35.9198,35.9273,13200.0
2012-05-17 11:35:00,47.71,47.73,47.59,47.72,8900.0,35.9123,35.9273,35.822,35.9198,8900.0
2012-05-17 11:40:00,47.7,47.79,47.7,47.77,12700.0,35.9048,35.9725,35.9048,35.9575,12700.0
2012-05-17 11:45:00,47.75,47.88,47.75,47.84,126200.0,35.9424,36.0403,35.9424,36.0101,126200.0
2012-05-17 11:50:00,47.84,47.85,47.73,47.79,5400.0,36.0101,36.0177,35.9273,35.9725,5400.0
2012-05-17 11:55:00,47.78,47.88,47.72,47.86,11000.0,35.965,36.0403,35.9198,36.0252,11000.0
2012-05-17 12:00:00,47.85,47.85,47.58,47.58,14500.0,36.0177,36.0177,35.8144,35.8144,14500.0
2012-05-17 12:05:00,47.59,47.59,47.46,47.51,19000.0,35.822,35.822,35.7241,35.7617,19000.0
2012-05-17 12:10:00,47.52,47.52,47.4,47.47,16900.0,35.7693,35.7693,35.6789,35.7316,16900.0
2012-05-17 12:15:00,47.47,47.55,47.47,47.54,22300.0,35.7316,35.7919,35.7316,35.7843,22300.0
2012-05-17 12:20:00,47.55,47.69,47.53,47.64,20200.0,35.7919,35.8972,35.7768,35.8596,20200.0
2012-05-17 12:25:00,47.66,47.71,47.59,47.62,10000.0,35.8747,35.9123,35.822,35.8445,10000.0
2012-05-17 12:30:00,47.62,47.62,47.5,47.52,10200.0,35.8445,35.8445,35.7542,35.7693,10200.0
2012-05-17 12:35:00,47.54,47.6,47.52,47.59,6300.0,35.7843,35.8295,35.7693,35.822,6300.0
2012-05-17 12:40:00,47.6,47.62,47.56,47.57,15200.0,35.8295,35.8445,35.7994,35.8069,15200.0
2012-05-17 12:45:00,47.57,47.64,47.53,47.6,54900.0,35.8069,35.8596,35.7768,35.8295,54900.0
2012-05-17 12:50:00,47.6,47.65,47.5,47.56,55000.0,35.8295,35.8671,35.7542,35.7994,55000.0
2012-05-17 12:55:00,47.56,47.62,47.53,47.58,17900.0,35.7994,35.8445,35.7768,35.8144,17900.0
2012-05-17 13:00:00,47.58,47.69,47.58,47.69,8900.0,35.8144,35.8972,35.8144,35.8972,8900.0
2012-05-17 13:05:00,47.7,47.8,47.69,47.78,14300.0,35.9048,35.98,35.8972,35.965,14300.0
2012-05-17 13:10:00,47.78,47.85,47.74,47.78,22800.0,35.965,36.0177,35.9349,35.965,22800.0
2012-05-17 13:15:00,47.77,47.85,47.73,47.84,6500.0,35.9575,36.0177,35.9273,36.0101,6500.0
2012-05-17 13:20:00,47.84,47.87,47.78,47.86,11300.0,36.0101,36.0327,35.965,36.0252,11300.0
2012-05-17 13:25:00,47.85,47.86,47.73,47.76,15100.0,36.0177,36.0252,35.9273,35.9499,15100.0
2012-05-17 13:30:00,47.76,47.76,47.64,47.68,17800.0,35.9499,35.9499,35.8596,35.8897,17800.0
2012-05-17 13:35:00,47.67,47.69,47.61,47.61,27500.0,35.8822,35.8972,35.837,35.837,27500.0
2012-05-17 13:40:00,47.61,47.63,47.58,47.59,22700.0,35.837,35.8521,35.8144,35.822,22700.0
2012-05-17 13:45:00,47.59,47.6,47.5,47.51,24600.0,35.822,35.8295,35.7542,35.7617,24600.0
2012-05-17 13:50:00,47.51,47.58,47.51,47.54,12300.0,35.7617,35.8144,35.7617,35.7843,12300.0
2012-05-17 13:55:00,47.54,47.59,47.52,47.57,18000.0,35.7843,35.822,35.7693,35.8069,18000.0
2012-05-17 14:00:00,47.57,47.57,47.43,47.5,20400.0,35.8069,35.8069,35.7015,35.7542,20400.0
2012-05-17 14:05:00,47.49,47.51,47.43,47.49,17800.0,35.7467,35.7617,35.7015,35.7467,17800.0
2012-05-17 14:10:00,47.48,47.51,47.42,47.42,16100.0,35.7392,35.7617,35.694,35.694,16100.0
2012-05-17 14:15:00,47.42,47.45,47.4,47.42,13700.0,35.694,35.7166,35.6789,35.694,13700.0
2012-05-17 14:20:00,47.42,47.53,47.41,47.51,16000.0,35.694,35.7768,35.6865,35.7617,16000.0
2012-05-17 14:25:00,47.5,47.51,47.41,47.42,18600.0,35.7542,35.7617,35.6865,35.694,18600.0
2012-05-17 14:30:00,47.42,47.44,47.35,47.35,27500.0,35.694,35.7091,35.6413,35.6413,27500.0
2012-05-17 14:35:00,47.34,47.34,47.26,47.32,20900.0,35.6338,35.6338,35.5736,35.6187,20900.0
2012-05-17 14:40:00,47.31,47.39,47.31,47.38,24900.0,35.6112,35.6714,35.6112,35.6639,24900.0
2012-05-17 14:45:00,47.38,47.39,47.32,47.36,17200.0,35.6639,35.6714,35.6187,35.6488,17200.0
2012-05-17 14:50:00,47.35,47.36,47.27,47.32,21700.0,35.6413,35.6488,35.5811,35.6187,21700.0
2012-05-17 14:55:00,47.33,47.39,47.32,47.39,16300.0,35.6263,35.6714,35.6187,35.6714,16300.0
2012-05-17 15:00:00,47.38,47.46,47.37,47.45,35200.0,35.6639,35.7241,35.6564,35.7166,35200.0
2012-05-17 15:05:00,47.45,47.48,47.33,47.35,25900.0,35.7166,35.7392,35.6263,35.6413,25900.0
2012-05-17 15:10:00,47.36,47.47,47.36,47.47,24400.0,35.6488,35.7316,35.6488,35.7316,24400.0
2012-05-17 15:15:00,47.47,47.48,47.42,47.47,25000.0,35.7316,35.7392,35.694,35.7316,25000.0
2012-05-17 15:20:00,47.48,47.54,47.46,47.47,24800.0,35.7392,35.7843,35.7241,35.7316,24800.0
2012-05-17 15:25:00,47.46,47.55,47.45,47.54,27700.0,35.7241,35.7919,35.7166,35.7843,27700.0
2012-05-17 15:30:00,47.54,47.55,47.45,47.46,43600.0,35.7843,35.7919,35.7166,35.7241,43600.0
2012-05-17 15:35:00,47.45,47.47,47.38,47.41,42100.0,35.7166,35.7316,35.6639,35.6865,42100.0
2012-05-17 15:40:00,47.41,47.41,47.34,47.37,49000.0,35.6865,35.6865,35.6338,35.6564,49000.0
2012-05-17 15:45:00,47.36,47.44,47.34,47.44,54500.0,35.6488,35.7091,35.6338,35.7091,54500.0
2012-05-17 15:50:00,47.44,47.44,47.34,47.38,57200.0,35.7091,35.7091,35.6338,35.6639,57200.0
2012-05-17 15:55:00,47.38,47.38,47.21,47.25,82200.0,35.6639,35.6639,35.5359,35.566,82200.0
2012-05-18 09:30:00,47.52,47.69,47.41,47.59,196300.0,35.7693,35.8972,35.6865,35.822,196300.0
2012-05-18 09:35:00,47.57,47.63,47.52,47.61,24300.0,35.8069,35.8521,35.7693,35.837,24300.0
2012-05-18 09:40:00,47.64,47.75,47.56,47.67,23800.0,35.8596,35.9424,35.7994,35.8822,23800.0
2012-05-18 09:45:00,47.65,47.68,47.47,47.5,21200.0,35.8671,35.8897,35.7316,35.7542,21200.0
2012-05-18 09:50:00,47.48,47.52,47.37,47.48,82300.0,35.7392,35.7693,35.6564,35.7392,82300.0
2012-05-18 09:55:00,47.52,47.52,47.32,47.33,16400.0,35.7693,35.7693,35.6187,35.6263,16400.0
2012-05-18 10:00:00,47.3,47.31,47.13,47.25,20300.0,35.6037,35.6112,35.4757,35.566,20300.0
2012-05-18 10:05:00,47.25,47.26,47.04,47.12,20800.0,35.566,35.5736,35.408,35.4682,20800.0
2012-05-18 10:10:00,47.12,47.14,47.05,47.08,28100.0,35.4682,35.4832,35.4155,35.4381,28100.0
2012-05-18 10:15:00,47.07,47.07,46.94,46.95,19000.0,35.4305,35.4305,35.3327,35.3402,19000.0
2012-05-18 10:20:00,46.95,47.03,46.92,46.97,16000.0,35.3402,35.4004,35.3176,35.3553,16000.0
2012-05-18 10:25:00,46.98,47.0,46.92,46.96,14600.0,35.3628,35.3779,35.3176,35.3477,14600.0
2012-05-18 10:30:00,46.96,46.97,46.85,46.92,18000.0,35.3477,35.3553,35.2649,35.3176,18000.0
2012-05-18 10:35:00,46.9,46.99,46.88,46.99,15800.0,35.3026,35.3703,35.2875,35.3703,15800.0
2012-05-18 10:40:00,46.99,47.0,46.97,47.0,23400.0,35.3703,35.3779,35.3553,35.3779,23400.0
2012-05-18 10:45:00,46.99,47.05,46.98,47.01,35000.0,35.3703,35.4155,35.3628,35.3854,35000.0
2012-05-18 10:50:00,47.02,47.2,47.02,47.2,8400.0,35.3929,35.5284,35.3929,35.5284,8400.0
2012-05-18 10:55:00,47.21,47.27,47.2,47.26,18700.0,35.5359,35.5811,35.5284,35.5736,18700.0
2012-05-18 11:00:00,47.27,47.3,47.1,47.15,38100.0,35.5811,35.6037,35.4531,35.4908,38100.0
2012-05-18 11:05:00,47.15,47.16,47.08,47.09,7700.0,35.4908,35.4983,35.4381,35.4456,7700.0
2012-05-18 11:10:00,47.1,47.14,47.08,47.1,7100.0,35.4531,35.4832,35.4381,35.4531,7100.0
2012-05-18 11:15:00,47.12,47.15,47.08,47.11,7600.0,35.4682,35.4908,35.4381,35.4607,7600.0
2012-05-18 11:20:00,47.12,47.12,47.05,47.08,9400.0,35.4682,35.4682,35.4155,35.4381,9400.0
2012-05-18 11:25:00,47.08,47.13,47.04,47.1,13000.0,35.4381,35.4757,35.408,35.4531,13000.0
2012-05-18 11:30:00,47.05,47.09,46.96,47.01,9900.0,35.4155,35.4456,35.3477,35.3854,9900.0
2012-05-18 11:35:00,47.0,47.04,46.87,46.95,19900.0,35.3779,35.408,35.28,35.3402,19900.0
2012-05-18 11:40:00,46.94,47.01,46.93,47.01,15100.0,35.3327,35.3854,35.3252,35.3854,15100.0
2012-05-18 11:45:00,47.02,47.03,46.89,46.89,15600.0,35.3929,35.4004,35.2951,35.2951,15600.0
2012-05-18 11:50:00,46.9,46.91,46.77,46.83,13900.0,35.3026,35.3101,35.2047,35.2499,13900.0
2012-05-18 11:55:00,46.83,46.9,46.75,46.86,8800.0,35.2499,35.3026,35.1897,35.2725,8800.0
2012-05-18 12:00:00,46.87,46.95,46.87,46.93,8900.0,35.28,35.3402,35.28,35.3252,8900.0
2012-05-18 12:05:00,46.92,47.0,46.91,46.99,11100.0,35.3176,35.3779,35.3101,35.3703,11100.0
2012-05-18 12:10:00,46.99,47.04,46.98,47.02,7200.0,35.3703,35.408,35.3628,35.3929,7200.0
2012-05-18 12:15:00,47.02,47.03,46.94,46.99,17700.0,35.3929,35.4004,35.3327,35.3703,17700.0
2012-05-18 12:20:00,47.02,47.05,46.98,47.04,8300.0,35.3929,35.4155,35.3628,35.408,8300.0
2012-05-18 12:25:00,47.03,47.2,47.03,47.2,5800.0,35.4004,35.5284,35.4004,35.5284,5800.0
2012-05-18 12:30:00,47.18,47.2,47.1,47.13,9000.0,35.5133,35.5284,35.4531,35.4757,9000.0
2012-05-18 12:35:00,47.08,47.18,47.07,47.17,4200.0,35.4381,35.5133,35.4305,35.5058,4200.0
2012-05-18 12:40:00,47.18,47.2,47.14,47.17,18800.0,35.5133,35.5284,35.4832,35.5058,18800.0
2012-05-18 12:45:00,47.17,47.19,47.14,47.17,5200.0,35.5058,35.5209,35.4832,35.5058,5200.0
2012-05-18 12:50:00,47.17,47.2,47.16,47.16,9900.0,35.5058,35.5284,35.4983,35.4983,9900.0
2012-05-18 12:55:00,47.16,47.2,47.15,47.2,6100.0,35.4983,35.5284,35.4908,35.5284,6100.0
2012-05-18 13:00:00,47.16,47.2,47.13,47.13,12800.0,35.4983,35.5284,35.4757,35.4757,12800.0
2012-05-18 13:05:00,47.14,47.15,47.11,47.12,6000.0,35.4832,35.4908,35.4607,35.4682,6000.0
2012-05-18 13:10:00,47.13,47.18,47.13,47.13,8100.0,35.4757,35.5133,35.4757,35.4757,8100.0
2012-05-18 13:15:00,47.1,47.2,47.09,47.14,11400.0,35.4531,35.5284,35.4456,35.4832,11400.0
2012-05-18 13:20:00,47.14,47.18,47.11,47.11,7000.0,35.4832,35.5133,35.4607,35.4607,7000.0
2012-05-18 13:25:00,47.09,47.12,47.06,47.08,6000.0,35.4456,35.4682,35.423,35.4381,6000.0
2012-05-18 13:30:00,47.08,47.08,46.99,47.02,7200.0,35.4381,35.4381,35.3703,35.3929,7200.0
2012-05-18 13:35:00,47.0,47.01,46.94,46.94,9400.0,35.3779,35.3854,35.3327,35.3327,9400.0
2012-05-18 13:40:00,46.98,46.98,46.95,46.96,6300.0,35.3628,35.3628,35.3402,35.3477,6300.0
2012-05-18 13:45:00,46.96,46.98,46.91,46.98,8300.0,35.3477,35.3628,35.3101,35.3628,8300.0
2012-05-18 13:50:00,46.98,47.01,46.89,46.94,13000.0,35.3628,35.3854,35.2951,35.3327,13000.0
2012-05-18 13:55:00,46.93,46.94,46.9,46.91,11700.0,35.3252,35.3327,35.3026,35.3101,11700.0
2012-05-18 14:00:00,46.91,46.91,46.86,46.86,9200.0,35.3101,35.3101,35.2725,35.2725,9200.0
2012-05-18 14:05:00,46.86,46.89,46.76,46.76,12300.0,35.2725,35.2951,35.1972,35.1972,12300.0
2012-05-18 14:10:00,46.78,46.85,46.75,46.83,8800.0,35.2123,35.2649,35.1897,35.2499,8800.0
2012-05-18 14:15:00,46.83,46.86,46.72,46.72,20900.0,35.2499,35.2725,35.1671,35.1671,20900.0
2012-05-18 14:20:00,46.73,46.75,46.66,46.66,16700.0,35.1746,35.1897,35.1219,35.1219,16700.0
2012-05-18 14:25:00,46.66,46.72,46.62,46.71,12700.0,35.1219,35.1671,35.0918,35.1596,12700.0
2012-05-18 14:30:00,46.73,46.73,46.57,46.6,28700.0,35.1746,35.1746,35.0542,35.0768,28700.0
2012-05-18 14:35:00,46.62,46.7,46.62,46.62,11500.0,35.0918,35.152,35.0918,35.0918,11500.0
2012-05-18 14:40:00,46.61,46.63,46.46,46.46,21300.0,35.0843,35.0994,34.9714,34.9714,21300.0
2012-05-18 14:45:00,46.48,46.58,46.46,46.58,10400.0,34.9864,35.0617,34.9714,35.0617,10400.0
2012-05-18 14:50:00,46.58,46.66,46.58,46.61,14200.0,35.0617,35.1219,35.0617,35.0843,14200.0
2012-05-18 14:55:00,46.61,46.61,46.57,46.58,14400.0,35.0843,35.0843,35.0542,35.0617,14400.0
2012-05-18 15:00:00,46.58,46.59,46.46,46.53,28700.0,35.0617,35.0692,34.9714,35.0241,28700.0
2012-05-18 15:05:00,46.54,46.67,46.53,46.66,17900.0,35.0316,35.1295,35.0241,35.1219,17900.0
2012-05-18 15:10:00,46.65,46.75,46.65,46.7,21500.0,35.1144,35.1897,35.1144,35.152,21500.0
2012-05-18 15:15:00,46.7,46.74,46.69,46.73,21800.0,35.152,35.1822,35.1445,35.1746,21800.0
2012-05-18 15:20:00,46.71,46.71,46.56,46.56,16600.0,35.1596,35.1596,35.0467,35.0467,16600.0
2012-05-18 15:25:00,46.56,46.62,46.55,46.59,16000.0,35.0467,35.0918,35.0391,35.0692,16000.0
2012-05-18 15:30:00,46.58,46.6,46.49,46.5,19500.0,35.0617,35.0768,34.994,35.0015,19500.0
2012-05-18 15:35:00,46.5,46.55,46.47,46.51,18000.0,35.0015,35.0391,34.9789,35.009,18000.0
2012-05-18 15:40:00,46.45,46.48,46.35,46.37,33400.0,34.9639,34.9864,34.8886,34.9036,33400.0
2012-05-18 15:45:00,46.38,46.54,46.37,46.43,38300.0,34.9112,35.0316,34.9036,34.9488,38300.0
2012-05-18 15:50:00,46.43,46.43,46.32,46.35,43000.0,34.9488,34.9488,34.866,34.8886,43000.0
2012-05-18 15:55:00,46.36,46.48,46.35,46.4,92100.0,34.8961,34.9864,34.8886,34.9262,92100.0
2012-05-21 09:30:00,46.47,46.55,46.15,46.26,26900.0,34.9789,35.0391,34.738,34.8208,26900.0
2012-05-21 09:35:00,46.25,46.6,46.23,46.58,15600.0,34.8133,35.0768,34.7983,35.0617,15600.0
2012-05-21 09:40:00,46.58,46.86,46.51,46.73,19700.0,35.0617,35.2725,35.009,35.1746,19700.0
2012-05-21 09:45:00,46.8,46.81,46.6,46.75,13600.0,35.2273,35.2348,35.0768,35.1897,13600.0
2012-05-21 09:50:00,46.75,46.75,46.44,46.44,14900.0,35.1897,35.1897,34.9563,34.9563,14900.0
2012-05-21 09:55:00,46.43,46.8,46.43,46.75,19400.0,34.9488,35.2273,34.9488,35.1897,19400.0
2012-05-21 10:00:00,46.75,46.76,46.6,46.74,12600.0,35.1897,35.1972,35.0768,35.1822,12600.0
2012-05-21 10:05:00,46.74,46.81,46.64,46.8,40000.0,35.1822,35.2348,35.1069,35.2273,40000.0
2012-05-21 10:10:00,46.8,46.8,46.63,46.74,9300.0,35.2273,35.2273,35.0994,35.1822,9300.0
2012-05-21 10:15:00,46.75,46.95,46.74,46.93,10600.0,35.1897,35.3402,35.1822,35.3252,10600.0
2012-05-21 10:20:00,46.91,46.91,46.83,46.9,4800.0,35.3101,35.3101,35.2499,35.3026,4800.0
2012-05-21 10:25:00,46.9,47.1,46.89,47.08,48700.0,35.3026,35.4531,35.2951,35.4381,48700.0
2012-05-21 10:30:00,47.1,47.15,47.08,47.15,4900.0,35.4531,35.4908,35.4381,35.4908,4900.0
2012-05-21 10:35:00,47.16,47.21,47.09,47.09,17900.0,35.4983,35.5359,35.4456,35.4456,17900.0
2012-05-21 10:40:00,47.09,47.15,47.04,47.05,13900.0,35.4456,35.4908,35.408,35.4155,13900.0
2012-05-21 10:45:00,47.04,47.1,47.04,47.08,12600.0,35.408,35.4531,35.408,35.4381,12600.0
2012-05-21 10:50:00,47.09,47.22,47.09,47.22,19700.0,35.4456,35.5435,35.4456,35.5435,19700.0
2012-05-21 10:55:00,47.21,47.24,47.2,47.22,5600.0,35.5359,35.5585,35.5284,35.5435,5600.0
2012-05-21 11:00:00,47.21,47.25,47.18,47.18,39000.0,35.5359,35.566,35.5133,35.5133,39000.0
2012-05-21 11:05:00,47.19,47.25,47.19,47.2,17000.0,35.5209,35.566,35.5209,35.5284,17000.0
2012-05-21 11:10:00,47.19,47.23,47.11,47.2,6800.0,35.5209,35.551,35.4607,35.5284,6800.0
2012-05-21 11:15:00,47.22,47.25,47.19,47.21,7300.0,35.5435,35.566,35.5209,35.5359,7300.0
2012-05-21 11:20:00,47.22,47.22,47.15,47.15,5900.0,35.5435,35.5435,35.4908,35.4908,5900.0
2012-05-21 11:25:00,47.14,47.14,47.07,47.09,3400.0,35.4832,35.4832,35.4305,35.4456,3400.0
2012-05-21 11:30:00,47.12,47.13,47.06,47.09,9100.0,35.4682,35.4757,35.423,35.4456,9100.0
2012-05-21 11:35:00,47.09,47.12,47.04,47.07,20300.0,35.4456,35.4682,35.408,35.4305,20300.0
2012-05-21 11:40:00,47.04,47.06,47.01,47.03,12400.0,35.408,35.423,35.3854,35.4004,12400.0
2012-05-21 11:45:00,47.04,47.07,47.03,47.05,7000.0,35.408,35.4305,35.4004,35.4155,7000.0
2012-05-21 11:50:00,47.06,47.11,46.97,46.97,35200.0,35.423,35.4607,35.3553,35.3553,35200.0
2012-05-21 11:55:00,46.97,47.01,46.95,46.98,7400.0,35.3553,35.3854,35.3402,35.3628,7400.0
2012-05-21 12:00:00,46.99,47.04,46.96,46.98,15700.0,35.3703,35.408,35.3477,35.3628,15700.0
2012-05-21 12:05:00,46.99,47.03,46.93,46.94,7100.0,35.3703,35.4004,35.3252,35.3327,7100.0
2012-05-21 12:10:00,46.94,46.98,46.93,46.93,9200.0,35.3327,35.3628,35.3252,35.3252,9200.0
2012-05-21 12:15:00,46.92,47.0,46.92,46.97,11800.0,35.3176,35.3779,35.3176,35.3553,11800.0
2012-05-21 12:20:00,46.96,47.0,46.93,46.95,11500.0,35.3477,35.3779,35.3252,35.3402,11500.0
2012-05-21 12:25:00,46.95,47.0,46.95,46.97,14500.0,35.3402,35.3779,35.3402,35.3553,14500.0
2012-05-21 12:30:00,46.97,46.98,46.92,46.95,12500.0,35.3553,35.3628,35.3176,35.3402,12500.0
2012-05-21 12:35:00,46.92,46.95,46.91,46.95,10900.0,35.3176,35.3402,35.3101,35.3402,10900.0
2012-05-21 12:40:00,46.93,46.96,46.9,46.91,10300.0,35.3252,35.3477,35.3026,35.3101,10300.0
2012-05-21 12:45:00,46.91,46.99,46.91,46.98,9000.0,35.3101,35.3703,35.3101,35.3628,9000.0
2012-05-21 12:50:00,46.98,46.99,46.9,46.92,10300.0,35.3628,35.3703,35.3026,35.3176,10300.0
2012-05-21 12:55:00,46.91,46.91,46.87,46.9,8700.0,35.3101,35.3101,35.28,35.3026,8700.0
2012-05-21 13:00:00,46.91,46.91,46.84,46.87,12800.0,35.3101,35.3101,35.2574,35.28,12800.0
2012-05-21 13:05:00,46.87,46.92,46.84,46.92,9900.0,35.28,35.3176,35.2574,35.3176,9900.0
2012-05-21 13:10:00,46.93,46.99,46.86,46.86,8300.0,35.3252,35.3703,35.2725,35.2725,8300.0
2012-05-21 13:15:00,46.87,46.98,46.87,46.98,10500.0,35.28,35.3628,35.28,35.3628,10500.0
2012-05-21 13:20:00,46.97,47.03,46.95,47.03,12200.0,35.3553,35.4004,35.3402,35.4004,12200.0
2012-05-21 13:25:00,47.04,47.08,47.04,47.05,5900.0,35.408,35.4381,35.408,35.4155,5900.0
2012-05-21 13:30:00,47.05,47.09,47.01,47.01,14200.0,35.4155,35.4456,35.3854,35.3854,14200.0
2012-05-21 13:35:00,47.0,47.09,47.0,47.07,7700.0,35.3779,35.4456,35.3779,35.4305,7700.0
2012-05-21 13:40:00,47.07,47.14,47.07,47.14,9000.0,35.4305,35.4832,35.4305,35.4832,9000.0
2012-05-21 13:45:00,47.13,47.19,47.12,47.16,10300.0,35.4757,35.5209,35.4682,35.4983,10300.0
2012-05-21 13:50:00,47.15,47.15,47.08,47.13,6500.0,35.4908,35.4908,35.4381,35.4757,6500.0
2012-05-21 13:55:00,47.15,47.2,47.15,47.16,7900.0,35.4908,35.5284,35.4908,35.4983,7900.0
2012-05-21 14:00:00,47.17,47.17,47.1,47.1,6400.0,35.5058,35.5058,35.4531,35.4531,6400.0
2012-05-21 14:05:00,47.1,47.16,47.07,47.13,11800.0,35.4531,35.4983,35.4305,35.4757,11800.0
2012-05-21 14:10:00,47.12,47.12,47.07,47.11,4400.0,35.4682,35.4682,35.4305,35.4607,4400.0
2012-05-21 14:15:00,47.13,47.19,47.1,47.18,14000.0,35.4757,35.5209,35.4531,35.5133,14000.0
2012-05-21 14:20:00,47.18,47.24,47.13,47.14,15100.0,35.5133,35.5585,35.4757,35.4832,15100.0
2012-05-21 14:25:00,47.14,47.14,47.09,47.11,8800.0,35.4832,35.4832,35.4456,35.4607,8800.0
2012-05-21 14:30:00,47.12,47.14,47.1,47.13,13000.0,35.4682,35.4832,35.4531,35.4757,13000.0
2012-05-21 14:35:00,47.14,47.18,47.13,47.16,11300.0,35.4832,35.5133,35.4757,35.4983,11300.0
2012-05-21 14:40:00,47.17,47.24,47.16,47.22,6900.0,35.5058,35.5585,35.4983,35.5435,6900.0
2012-05-21 14:45:00,47.22,47.28,47.22,47.26,9100.0,35.5435,35.5886,35.5435,35.5736,9100.0
2012-05-21 14:50:00,47.26,47.36,47.26,47.36,15600.0,35.5736,35.6488,35.5736,35.6488,15600.0
2012-05-21 14:55:00,47.36,47.45,47.35,47.39,23700.0,35.6488,35.7166,35.6413,35.6714,23700.0
2012-05-21 15:00:00,47.38,47.46,47.38,47.42,14800.0,35.6639,35.7241,35.6639,35.694,14800.0
2012-05-21 15:05:00,47.42,47.48,47.42,47.42,23300.0,35.694,35.7392,35.694,35.694,23300.0
2012-05-21 15:10:00,47.42,47.45,47.41,47.43,21700.0,35.694,35.7166,35.6865,35.7015,21700.0
2012-05-21 15:15:00,47.44,47.46,47.41,47.44,23700.0,35.7091,35.7241,35.6865,35.7091,23700.0
2012-05-21 15:20:00,47.44,47.51,47.44,47.49,55600.0,35.7091,35.7617,35.7091,35.7467,55600.0
2012-05-21 15:25:00,47.48,47.48,47.42,47.42,19100.0,35.7392,35.7392,35.694,35.694,19100.0
2012-05-21 15:30:00,47.41,47.42,47.36,47.41,30200.0,35.6865,35.694,35.6488,35.6865,30200.0
2012-05-21 15:35:00,47.4,47.45,47.37,47.44,34100.0,35.6789,35.7166,35.6564,35.7091,34100.0
2012-05-21 15:40:00,47.44,47.47,47.38,47.43,35400.0,35.7091,35.7316,35.6639,35.7015,35400.0
2012-05-21 15:45:00,47.42,47.48,47.4,47.47,50200.0,35.694,35.7392,35.6789,35.7316,50200.0
2012-05-21 15:50:00,47.47,47.47,47.41,47.46,40700.0,35.7316,35.7316,35.6865,35.7241,40700.0
2012-05-21 15:55:00,47.44,47.51,47.44,47.5,60500.0,35.7091,35.7617,35.7091,35.7542,60500.0
2012-05-22 09:30:00,47.8,48.02,47.66,47.87,32500.0,35.98,36.1456,35.8747,36.0327,32500.0
2012-05-22 09:35:00,47.85,47.85,47.61,47.62,13000.0,36.0177,36.0177,35.837,35.8445,13000.0
2012-05-22 09:40:00,47.58,47.92,47.57,47.89,11500.0,35.8144,36.0704,35.8069,36.0478,11500.0
2012-05-22 09:45:00,47.9,47.91,47.74,47.88,15600.0,36.0553,36.0628,35.9349,36.0403,15600.0
2012-05-22 09:50:00,47.85,48.12,47.85,48.12,15800.0,36.0177,36.2209,36.0177,36.2209,15800.0
2012-05-22 09:55:00,48.12,48.12,47.8,47.86,14700.0,36.2209,36.2209,35.98,36.0252,14700.0
2012-05-22 10:00:00,47.84,48.12,47.83,48.09,17000.0,36.0101,36.2209,36.0026,36.1983,17000.0
2012-05-22 10:05:00,48.09,48.13,48.05,48.1,15400.0,36.1983,36.2284,36.1682,36.2059,15400.0
2012-05-22 10:10:00,48.1,48.21,48.07,48.17,35900.0,36.2059,36.2886,36.1833,36.2585,35900.0
2012-05-22 10:15:00,48.17,48.25,48.17,48.24,9400.0,36.2585,36.3188,36.2585,36.3112,9400.0
2012-05-22 10:20:00,48.23,48.26,48.21,48.22,10800.0,36.3037,36.3263,36.2886,36.2962,10800.0
2012-05-22 10:25:00,48.21,48.27,48.18,48.18,17700.0,36.2886,36.3338,36.2661,36.2661,17700.0
2012-05-22 10:30:00,48.19,48.32,48.19,48.31,11000.0,36.2736,36.3714,36.2736,36.3639,11000.0
2012-05-22 10:35:00,48.3,48.35,48.26,48.28,13200.0,36.3564,36.394,36.3263,36.3413,13200.0
2012-05-22 10:40:00,48.28,48.35,48.22,48.26,18800.0,36.3413,36.394,36.2962,36.3263,18800.0
2012-05-22 10:45:00,48.27,48.39,48.27,48.37,17800.0,36.3338,36.4241,36.3338,36.4091,17800.0
2012-05-22 10:50:00,48.37,48.37,48.23,48.26,14400.0,36.4091,36.4091,36.3037,36.3263,14400.0
2012-05-22 10:55:00,48.25,48.35,48.25,48.34,14600.0,36.3188,36.394,36.3188,36.3865,14600.0
2012-05-22 11:00:00,48.35,48.37,48.27,48.28,12400.0,36.394,36.4091,36.3338,36.3413,12400.0
2012-05-22 11:05:00,48.28,48.3,48.2,48.23,10500.0,36.3413,36.3564,36.2811,36.3037,10500.0
2012-05-22 11:10:00,48.23,48.29,48.21,48.22,13200.0,36.3037,36.3489,36.2886,36.2962,13200.0
2012-05-22 11:15:00,48.22,48.28,48.22,48.27,11200.0,36.2962,36.3413,36.2962,36.3338,11200.0
2012-05-22 11:20:00,48.26,48.31,48.25,48.28,5700.0,36.3263,36.3639,36.3188,36.3413,5700.0
2012-05-22 11:25:00,48.28,48.3,48.24,48.24,8200.0,36.3413,36.3564,36.3112,36.3112,8200.0
2012-05-22 11:30:00,48.24,48.34,48.23,48.34,10700.0,36.3112,36.3865,36.3037,36.3865,10700.0
2012-05-22 11:35:00,48.33,48.34,48.23,48.24,12600.0,36.379,36.3865,36.3037,36.3112,12600.0
2012-05-22 11:40:00,48.25,48.27,48.16,48.2,9800.0,36.3188,36.3338,36.251,36.2811,9800.0
2012-05-22 11:45:00,48.19,48.23,48.11,48.12,23500.0,36.2736,36.3037,36.2134,36.2209,23500.0
2012-05-22 11:50:00,48.14,48.14,48.08,48.08,4700.0,36.236,36.236,36.1908,36.1908,4700.0
2012-05-22 11:55:00,48.1,48.1,47.92,47.95,9300.0,36.2059,36.2059,36.0704,36.0929,9300.0
2012-05-22 12:00:00,47.96,47.96,47.89,47.95,8200.0,36.1005,36.1005,36.0478,36.0929,8200.0
2012-05-22 12:05:00,47.95,47.97,47.86,47.88,22300.0,36.0929,36.108,36.0252,36.0403,22300.0
2012-05-22 12:10:00,47.87,47.97,47.87,47.97,7700.0,36.0327,36.108,36.0327,36.108,7700.0
2012-05-22 12:15:00,47.97,48.03,47.92,48.03,7400.0,36.108,36.1532,36.0704,36.1532,7400.0
2012-05-22 12:20:00,48.02,48.05,47.98,48.01,7600.0,36.1456,36.1682,36.1155,36.1381,7600.0
2012-05-22 12:25:00,47.99,48.01,47.98,47.99,10300.0,36.1231,36.1381,36.1155,36.1231,10300.0
2012-05-22 12:30:00,47.99,48.02,47.89,47.89,6900.0,36.1231,36.1456,36.0478,36.0478,6900.0
2012-05-22 12:35:00,47.91,47.96,47.89,47.94,5200.0,36.0628,36.1005,36.0478,36.0854,5200.0
2012-05-22 12:40:00,47.96,47.96,47.9,47.9,1600.0,36.1005,36.1005,36.0553,36.0553,1600.0
2012-05-22 12:45:00,47.9,47.98,47.9,47.95,7300.0,36.0553,36.1155,36.0553,36.0929,7300.0
2012-05-22 12:50:00,47.95,47.95,47.89,47.9,9400.0,36.0929,36.0929,36.0478,36.0553,9400.0
2012-05-22 12:55:00,47.9,47.92,47.88,47.89,3400.0,36.0553,36.0704,36.0403,36.0478,3400.0
2012-05-22 13:00:00,47.9,47.97,47.9,47.91,3600.0,36.0553,36.108,36.0553,36.0628,3600.0
2012-05-22 13:05:00,47.91,47.92,47.9,47.91,2500.0,36.0628,36.0704,36.0553,36.0628,2500.0
2012-05-22 13:10:00,47.92,47.92,47.89,47.9,3600.0,36.0704,36.0704,36.0478,36.0553,3600.0
2012-05-22 13:15:00,47.91,47.91,47.79,47.81,10600.0,36.0628,36.0628,35.9725,35.9876,10600.0
2012-05-22 13:20:00,47.8,47.86,47.78,47.86,7100.0,35.98,36.0252,35.965,36.0252,7100.0
2012-05-22 13:25:00,47.85,47.85,47.75,47.79,5300.0,36.0177,36.0177,35.9424,35.9725,5300.0
2012-05-22 13:30:00,47.79,47.88,47.74,47.88,12600.0,35.9725,36.0403,35.9349,36.0403,12600.0
2012-05-22 13:35:00,47.88,47.88,47.8,47.8,6800.0,36.0403,36.0403,35.98,35.98,6800.0
2012-05-22 13:40:00,47.8,47.8,47.71,47.71,7600.0,35.98,35.98,35.9123,35.9123,7600.0
2012-05-22 13:45:00,47.72,47.75,47.67,47.75,7400.0,35.9198,35.9424,35.8822,35.9424,7400.0
2012-05-22 13:50:00,47.75,47.83,47.75,47.77,23600.0,35.9424,36.0026,35.9424,35.9575,23600.0
2012-05-22 13:55:00,47.78,47.79,47.75,47.77,11100.0,35.965,35.9725,35.9424,35.9575,11100.0
2012-05-22 14:00:00,47.78,47.83,47.77,47.8,13300.0,35.965,36.0026,35.9575,35.98,13300.0
2012-05-22 14:05:00,47.8,47.87,47.77,47.84,10700.0,35.98,36.0327,35.9575,36.0101,10700.0
2012-05-22 14:10:00,47.84,47.86,47.75,47.77,15600.0,36.0101,36.0252,35.9424,35.9575,15600.0
2012-05-22 14:15:00,47.78,47.81,47.75,47.78,16200.0,35.965,35.9876,35.9424,35.965,16200.0
2012-05-22 14:20:00,47.79,47.86,47.78,47.86,14800.0,35.9725,36.0252,35.965,36.0252,14800.0
2012-05-22 14:25:00,47.86,47.86,47.75,47.76,23600.0,36.0252,36.0252,35.9424,35.9499,23600.0
2012-05-22 14:30:00,47.76,47.79,47.62,47.66,21400.0,35.9499,35.9725,35.8445,35.8747,21400.0
2012-05-22 14:35:00,47.66,47.71,47.63,47.65,15600.0,35.8747,35.9123,35.8521,35.8671,15600.0
2012-05-22 14:40:00,47.66,47.7,47.59,47.65,16700.0,35.8747,35.9048,35.822,35.8671,16700.0
2012-05-22 14:45:00,47.65,47.67,47.56,47.62,20300.0,35.8671,35.8822,35.7994,35.8445,20300.0
2012-05-22 14:50:00,47.64,47.69,47.63,47.64,19500.0,35.8596,35.8972,35.8521,35.8596,19500.0
2012-05-22 14:55:00,47.64,47.65,47.59,47.59,17800.0,35.8596,35.8671,35.822,35.822,17800.0
2012-05-22 15:00:00,47.59,47.65,47.57,47.63,25200.0,35.822,35.8671,35.8069,35.8521,25200.0
2012-05-22 15:05:00,47.64,47.66,47.56,47.59,16800.0,35.8596,35.8747,35.7994,35.822,16800.0
2012-05-22 15:10:00,47.59,47.59,47.53,47.55,18500.0,35.822,35.822,35.7768,35.7919,18500.0
2012-05-22 15:15:00,47.54,47.58,47.43,47.43,18800.0,35.7843,35.8144,35.7015,35.7015,18800.0
2012-05-22 15:20:00,47.43,47.47,47.39,47.4,21500.0,35.7015,35.7316,35.6714,35.6789,21500.0
2012-05-22 15:25:00,47.39,47.45,47.3,47.3,26900.0,35.6714,35.7166,35.6037,35.6037,26900.0
2012-05-22 15:30:00,47.29,47.31,47.16,47.17,42100.0,35.5961,35.6112,35.4983,35.5058,42100.0
2012-05-22 15:35:00,47.17,47.24,47.07,47.09,43500.0,35.5058,35.5585,35.4305,35.4456,43500.0
2012-05-22 15:40:00,47.1,47.19,47.03,47.05,64200.0,35.4531,35.5209,35.4004,35.4155,64200.0
2012-05-22 15:45:00,47.05,47.2,47.0,47.05,75600.0,35.4155,35.5284,35.3779,35.4155,75600.0
2012-05-22 15:50:00,47.05,47.19,47.04,47.15,57000.0,35.4155,35.5209,35.408,35.4908,57000.0
2012-05-22 15:55:00,47.16,47.32,47.11,47.31,120000.0,35.4983,35.6187,35.4607,35.6112,120000.0
2012-05-23 09:30:00,46.81,46.98,46.71,46.97,21800.0,35.2348,35.3628,35.1596,35.3553,21800.0
2012-05-23 09:35:00,46.91,46.91,46.73,46.83,16500.0,35.3101,35.3101,35.1746,35.2499,16500.0
2012-05-23 09:40:00,46.84,46.88,46.73,46.75,14800.0,35.2574,35.2875,35.1746,35.1897,14800.0
2012-05-23 09:45:00,46.75,46.86,46.64,46.64,15800.0,35.1897,35.2725,35.1069,35.1069,15800.0
2012-05-23 09:50:00,46.64,46.83,46.57,46.83,11300.0,35.1069,35.2499,35.0542,35.2499,11300.0
2012-05-23 09:55:00,46.84,46.91,46.75,46.77,21400.0,35.2574,35.3101,35.1897,35.2047,21400.0
2012-05-23 10:00:00,46.82,46.91,46.79,46.79,46700.0,35.2424,35.3101,35.2198,35.2198,46700.0
2012-05-23 10:05:00,46.8,46.91,46.69,46.71,38000.0,35.2273,35.3101,35.1445,35.1596,38000.0
2012-05-23 10:10:00,46.71,46.74,46.55,46.66,25700.0,35.1596,35.1822,35.0391,35.1219,25700.0
2012-05-23 10:15:00,46.66,46.78,46.66,46.74,17600.0,35.1219,35.2123,35.1219,35.1822,17600.0
2012-05-23 10:20:00,46.72,46.73,46.62,46.63,13200.0,35.1671,35.1746,35.0918,35.0994,13200.0
2012-05-23 10:25:00,46.63,46.7,46.54,46.64,40800.0,35.0994,35.152,35.0316,35.1069,40800.0
2012-05-23 10:30:00,46.67,46.67,46.57,46.59,19000.0,35.1295,35.1295,35.0542,35.0692,19000.0
2012-05-23 10:35:00,46.59,46.65,46.55,46.55,15600.0,35.0692,35.1144,35.0391,35.0391,15600.0
2012-05-23 10:40:00,46.55,46.69,46.55,46.68,18900.0,35.0391,35.1445,35.0391,35.137,18900.0
2012-05-23 10:45:00,46.67,46.68,46.56,46.64,41200.0,35.1295,35.137,35.0467,35.1069,41200.0
2012-05-23 10:50:00,46.64,46.68,46.58,46.68,13800.0,35.1069,35.137,35.0617,35.137,13800.0
2012-05-23 10:55:00,46.67,46.69,46.57,46.58,14300.0,35.1295,35.1445,35.0542,35.0617,14300.0
2012-05-23 11:00:00,46.58,46.61,46.54,46.57,6000.0,35.0617,35.0843,35.0316,35.0542,6000.0
2012-05-23 11:05:00,46.57,46.7,46.57,46.69,10000.0,35.0542,35.152,35.0542,35.1445,10000.0
2012-05-23 11:10:00,46.68,46.76,46.63,46.73,9700.0,35.137,35.1972,35.0994,35.1746,9700.0
2012-05-23 11:15:00,46.75,46.82,46.72,46.75,14500.0,35.1897,35.2424,35.1671,35.1897,14500.0
2012-05-23 11:20:00,46.75,46.8,46.7,46.78,10300.0,35.1897,35.2273,35.152,35.2123,10300.0
2012-05-23 11:25:00,46.77,46.78,46.71,46.72,14400.0,35.2047,35.2123,35.1596,35.1671,14400.0
2012-05-23 11:30:00,46.71,46.84,46.71,46.77,12500.0,35.1596,35.2574,35.1596,35.2047,12500.0
2012-05-23 11:35:00,46.76,46.76,46.64,46.74,7300.0,35.1972,35.1972,35.1069,35.1822,7300.0
2012-05-23 11:40:00,46.74,46.81,46.73,46.78,8400.0,35.1822,35.2348,35.1746,35.2123,8400.0
2012-05-23 11:45:00,46.76,46.77,46.69,46.7,8100.0,35.1972,35.2047,35.1445,35.152,8100.0
2012-05-23 11:50:00,46.69,46.71,46.65,46.7,8300.0,35.1445,35.1596,35.1144,35.152,8300.0
2012-05-23 11:55:00,46.7,46.71,46.64,46.65,18200.0,35.152,35.1596,35.1069,35.1144,18200.0
2012-05-23 12:00:00,46.67,46.69,46.52,46.59,16700.0,35.1295,35.1445,35.0166,35.0692,16700.0
2012-05-23 12:05:00,46.59,46.64,46.56,46.6,16800.0,35.0692,35.1069,35.0467,35.0768,16800.0
2012-05-23 12:10:00,46.59,46.59,46.53,46.56,8100.0,35.0692,35.0692,35.0241,35.0467,8100.0
2012-05-23 12:15:00,46.56,46.62,46.55,46.57,10900.0,35.0467,35.0918,35.0391,35.0542,10900.0
2012-05-23 12:20:00,46.57,46.58,46.46,46.51,10800.0,35.0542,35.0617,34.9714,35.009,10800.0
2012-05-23 12:25:00,46.5,46.5,46.42,46.42,8500.0,35.0015,35.0015,34.9413,34.9413,8500.0
2012-05-23 12:30:00,46.42,46.52,46.42,46.52,9000.0,34.9413,35.0166,34.9413,35.0166,9000.0
2012-05-23 12:35:00,46.52,46.56,46.5,46.55,10400.0,35.0166,35.0467,35.0015,35.0391,10400.0
2012-05-23 12:40:00,46.54,46.64,46.54,46.64,19100.0,35.0316,35.1069,35.0316,35.1069,19100.0
2012-05-23 12:45:00,46.66,46.69,46.62,46.65,8500.0,35.1219,35.1445,35.0918,35.1144,8500.0
2012-05-23 12:50:00,46.64,46.65,46.62,46.62,10000.0,35.1069,35.1144,35.0918,35.0918,10000.0
2012-05-23 12:55:00,46.62,46.62,46.53,46.59,7700.0,35.0918,35.0918,35.0241,35.0692,7700.0
2012-05-23 13:00:00,46.56,46.66,46.56,46.62,7700.0,35.0467,35.1219,35.0467,35.0918,7700.0
2012-05-23 13:05:00,46.61,46.61,46.54,46.56,16700.0,35.0843,35.0843,35.0316,35.0467,16700.0
2012-05-23 13:10:00,46.56,46.63,46.54,46.58,11400.0,35.0467,35.0994,35.0316,35.0617,11400.0
2012-05-23 13:15:00,46.58,46.61,46.51,46.51,12200.0,35.0617,35.0843,35.009,35.009,12200.0
2012-05-23 13:20:00,46.5,46.65,46.5,46.6,11600.0,35.0015,35.1144,35.0015,35.0768,11600.0
2012-05-23 13:25:00,46.62,46.7,46.62,46.7,11100.0,35.0918,35.152,35.0918,35.152,11100.0
2012-05-23 13:30:00,46.7,46.75,46.64,46.64,11700.0,35.152,35.1897,35.1069,35.1069,11700.0
2012-05-23 13:35:00,46.65,46.72,46.65,46.7,17300.0,35.1144,35.1671,35.1144,35.152,17300.0
2012-05-23 13:40:00,46.7,46.72,46.63,46.65,12600.0,35.152,35.1671,35.0994,35.1144,12600.0
2012-05-23 13:45:00,46.65,46.8,46.65,46.69,28000.0,35.1144,35.2273,35.1144,35.1445,28000.0
2012-05-23 13:50:00,46.69,46.72,46.62,46.68,32700.0,35.1445,35.1671,35.0918,35.137,32700.0
2012-05-23 13:55:00,46.69,46.78,46.66,46.78,13900.0,35.1445,35.2123,35.1219,35.2123,13900.0
2012-05-23 14:00:00,46.77,46.79,46.62,46.64,10700.0,35.2047,35.2198,35.0918,35.1069,10700.0
2012-05-23 14:05:00,46.65,46.77,46.65,46.77,15100.0,35.1144,35.2047,35.1144,35.2047,15100.0
2012-05-23 14:10:00,46.76,46.77,46.69,46.69,19200.0,35.1972,35.2047,35.1445,35.1445,19200.0
2012-05-23 14:15:00,46.67,46.73,46.56,46.57,29300.0,35.1295,35.1746,35.0467,35.0542,29300.0
2012-05-23 14:20:00,46.57,46.65,46.56,46.57,34000.0,35.0542,35.1144,35.0467,35.0542,34000.0
2012-05-23 14:25:00,46.55,46.61,46.54,46.54,12400.0,35.0391,35.0843,35.0316,35.0316,12400.0
2012-05-23 14:30:00,46.55,46.66,46.53,46.66,24800.0,35.0391,35.1219,35.0241,35.1219,24800.0
2012-05-23 14:35:00,46.66,46.72,46.66,46.67,20300.0,35.1219,35.1671,35.1219,35.1295,20300.0
2012-05-23 14:40:00,46.67,46.85,46.63,46.76,37400.0,35.1295,35.2649,35.0994,35.1972,37400.0
2012-05-23 14:45:00,46.76,46.79,46.72,46.78,33700.0,35.1972,35.2198,35.1671,35.2123,33700.0
2012-05-23 14:50:00,46.78,46.85,46.77,46.78,37300.0,35.2123,35.2649,35.2047,35.2123,37300.0
2012-05-23 14:55:00,46.79,46.92,46.78,46.9,23000.0,35.2198,35.3176,35.2123,35.3026,23000.0
2012-05-23 15:00:00,46.91,46.94,46.86,46.9,23700.0,35.3101,35.3327,35.2725,35.3026,23700.0
2012-05-23 15:05:00,46.9,47.02,46.84,47.01,25500.0,35.3026,35.3929,35.2574,35.3854,25500.0
2012-05-23 15:10:00,47.01,47.03,46.94,46.99,44500.0,35.3854,35.4004,35.3327,35.3703,44500.0
2012-05-23 15:15:00,47.01,47.04,46.93,47.02,28800.0,35.3854,35.408,35.3252,35.3929,28800.0
2012-05-23 15:20:00,47.02,47.13,47.0,47.06,34500.0,35.3929,35.4757,35.3779,35.423,34500.0
2012-05-23 15:25:00,47.05,47.15,47.04,47.09,36800.0,35.4155,35.4908,35.408,35.4456,36800.0
2012-05-23 15:30:00,47.09,47.25,47.08,47.16,56600.0,35.4456,35.566,35.4381,35.4983,56600.0
2012-05-23 15:35:00,47.17,47.33,47.17,47.3,31300.0,35.5058,35.6263,35.5058,35.6037,31300.0
2012-05-23 15:40:00,47.29,47.48,47.29,47.43,45100.0,35.5961,35.7392,35.5961,35.7015,45100.0
2012-05-23 15:45:00,47.43,47.43,47.35,47.42,82400.0,35.7015,35.7015,35.6413,35.694,82400.0
2012-05-23 15:50:00,47.42,47.43,47.14,47.18,71600.0,35.694,35.7015,35.4832,35.5133,71600.0
2012-05-23 15:55:00,47.17,47.35,47.15,47.34,129800.0,35.5058,35.6413,35.4908,35.6338,129800.0
2012-05-24 09:30:00,47.63,47.79,47.55,47.69,16900.0,35.8521,35.9725,35.7919,35.8972,16900.0
2012-05-24 09:35:00,47.64,47.65,47.34,47.34,15900.0,35.8596,35.8671,35.6338,35.6338,15900.0
2012-05-24 09:40:00,47.36,47.57,47.36,47.57,18000.0,35.6488,35.8069,35.6488,35.8069,18000.0
2012-05-24 09:45:00,47.57,47.58,47.36,47.38,21700.0,35.8069,35.8144,35.6488,35.6639,21700.0
2012-05-24 09:50:00,47.41,47.46,47.14,47.19,15600.0,35.6865,35.7241,35.4832,35.5209,15600.0
2012-05-24 09:55:00,47.17,47.29,47.17,47.29,13200.0,35.5058,35.5961,35.5058,35.5961,13200.0
2012-05-24 10:00:00,47.29,47.39,47.22,47.38,15600.0,35.5961,35.6714,35.5435,35.6639,15600.0
2012-05-24 10:05:00,47.38,47.43,47.36,47.41,13200.0,35.6639,35.7015,35.6488,35.6865,13200.0
2012-05-24 10:10:00,47.4,47.46,47.26,47.26,33800.0,35.6789,35.7241,35.5736,35.5736,33800.0
2012-05-24 10:15:00,47.27,47.36,47.17,47.33,19900.0,35.5811,35.6488,35.5058,35.6263,19900.0
2012-05-24 10:20:00,47.33,47.34,47.21,47.24,22800.0,35.6263,35.6338,35.5359,35.5585,22800.0
2012-05-24 10:25:00,47.23,47.32,47.18,47.32,9900.0,35.551,35.6187,35.5133,35.6187,9900.0
2012-05-24 10:30:00,47.31,47.51,47.29,47.49,16200.0,35.6112,35.7617,35.5961,35.7467,16200.0
2012-05-24 10:35:00,47.49,47.56,47.48,47.53,14500.0,35.7467,35.7994,35.7392,35.7768,14500.0
2012-05-24 10:40:00,47.53,47.61,47.53,47.58,19500.0,35.7768,35.837,35.7768,35.8144,19500.0
2012-05-24 10:45:00,47.57,47.57,47.54,47.56,17200.0,35.8069,35.8069,35.7843,35.7994,17200.0
2012-05-24 10:50:00,47.57,47.64,47.55,47.58,21700.0,35.8069,35.8596,35.7919,35.8144,21700.0
2012-05-24 10:55:00,47.57,47.64,47.54,47.57,29500.0,35.8069,35.8596,35.7843,35.8069,29500.0
2012-05-24 11:00:00,47.58,47.64,47.53,47.6,19100.0,35.8144,35.8596,35.7768,35.8295,19100.0
2012-05-24 11:05:00,47.6,47.7,47.59,47.67,18200.0,35.8295,35.9048,35.822,35.8822,18200.0
2012-05-24 11:10:00,47.68,47.72,47.67,47.68,22600.0,35.8897,35.9198,35.8822,35.8897,22600.0
2012-05-24 11:15:00,47.68,47.72,47.63,47.65,25900.0,35.8897,35.9198,35.8521,35.8671,25900.0
2012-05-24 11:20:00,47.65,47.73,47.6,47.65,29300.0,35.8671,35.9273,35.8295,35.8671,29300.0
2012-05-24 11:25:00,47.66,47.71,47.65,47.71,9900.0,35.8747,35.9123,35.8671,35.9123,9900.0
2012-05-24 11:30:00,47.7,47.7,47.58,47.58,45700.0,35.9048,35.9048,35.8144,35.8144,45700.0
2012-05-24 11:35:00,47.57,47.59,47.52,47.59,4500.0,35.8069,35.822,35.7693,35.822,4500.0
2012-05-24 11:40:00,47.58,47.62,47.56,47.58,15000.0,35.8144,35.8445,35.7994,35.8144,15000.0
2012-05-24 11:45:00,47.57,47.57,47.52,47.55,10500.0,35.8069,35.8069,35.7693,35.7919,10500.0
2012-05-24 11:50:00,47.53,47.54,47.51,47.52,9600.0,35.7768,35.7843,35.7617,35.7693,9600.0
2012-05-24 11:55:00,47.52,47.6,47.51,47.58,15200.0,35.7693,35.8295,35.7617,35.8144,15200.0
2012-05-24 12:00:00,47.59,47.59,47.45,47.46,25700.0,35.822,35.822,35.7166,35.7241,25700.0
2012-05-24 12:05:00,47.47,47.5,47.42,47.48,8200.0,35.7316,35.7542,35.694,35.7392,8200.0
2012-05-24 12:10:00,47.49,47.57,47.48,47.5,13300.0,35.7467,35.8069,35.7392,35.7542,13300.0
2012-05-24 12:15:00,47.5,47.54,47.47,47.51,21800.0,35.7542,35.7843,35.7316,35.7617,21800.0
2012-05-24 12:20:00,47.52,47.63,47.51,47.63,21600.0,35.7693,35.8521,35.7617,35.8521,21600.0
2012-05-24 12:25:00,47.64,47.65,47.6,47.61,13700.0,35.8596,35.8671,35.8295,35.837,13700.0
2012-05-24 12:30:00,47.61,47.63,47.55,47.61,6900.0,35.837,35.8521,35.7919,35.837,6900.0
2012-05-24 12:35:00,47.61,47.63,47.54,47.58,16100.0,35.837,35.8521,35.7843,35.8144,16100.0
2012-05-24 12:40:00,47.58,47.61,47.57,47.6,25300.0,35.8144,35.837,35.8069,35.8295,25300.0
2012-05-24 12:45:00,47.61,47.68,47.6,47.68,12200.0,35.837,35.8897,35.8295,35.8897,12200.0
2012-05-24 12:50:00,47.68,47.7,47.53,47.54,13400.0,35.8897,35.9048,35.7768,35.7843,13400.0
2012-05-24 12:55:00,47.54,47.64,47.53,47.61,11200.0,35.7843,35.8596,35.7768,35.837,11200.0
2012-05-24 13:00:00,47.62,47.75,47.61,47.73,18400.0,35.8445,35.9424,35.837,35.9273,18400.0
2012-05-24 13:05:00,47.71,47.74,47.67,47.7,8600.0,35.9123,35.9349,35.8822,35.9048,8600.0
2012-05-24 13:10:00,47.69,47.71,47.64,47.68,11100.0,35.8972,35.9123,35.8596,35.8897,11100.0
2012-05-24 13:15:00,47.67,47.72,47.65,47.67,13200.0,35.8822,35.9198,35.8671,35.8822,13200.0
2012-05-24 13:20:00,47.67,47.72,47.66,47.7,10300.0,35.8822,35.9198,35.8747,35.9048,10300.0
2012-05-24 13:25:00,47.71,47.75,47.6,47.63,23900.0,35.9123,35.9424,35.8295,35.8521,23900.0
2012-05-24 13:30:00,47.62,47.63,47.53,47.55,22400.0,35.8445,35.8521,35.7768,35.7919,22400.0
2012-05-24 13:35:00,47.55,47.57,47.51,47.56,18600.0,35.7919,35.8069,35.7617,35.7994,18600.0
2012-05-24 13:40:00,47.56,47.58,47.51,47.57,12400.0,35.7994,35.8144,35.7617,35.8069,12400.0
2012-05-24 13:45:00,47.55,47.59,47.47,47.47,20700.0,35.7919,35.822,35.7316,35.7316,20700.0
2012-05-24 13:50:00,47.5,47.51,47.42,47.42,36300.0,35.7542,35.7617,35.694,35.694,36300.0
2012-05-24 13:55:00,47.43,47.46,47.37,47.37,26000.0,35.7015,35.7241,35.6564,35.6564,26000.0
2012-05-24 14:00:00,47.38,47.52,47.38,47.47,19500.0,35.6639,35.7693,35.6639,35.7316,19500.0
2012-05-24 14:05:00,47.45,47.49,47.43,47.44,30000.0,35.7166,35.7467,35.7015,35.7091,30000.0
2012-05-24 14:10:00,47.43,47.46,47.3,47.3,25700.0,35.7015,35.7241,35.6037,35.6037,25700.0
2012-05-24 14:15:00,47.32,47.41,47.32,47.36,33700.0,35.6187,35.6865,35.6187,35.6488,33700.0
2012-05-24 14:20:00,47.37,47.46,47.35,47.46,22000.0,35.6564,35.7241,35.6413,35.7241,22000.0
2012-05-24 14:25:00,47.45,47.45,47.4,47.44,9700.0,35.7166,35.7166,35.6789,35.7091,9700.0
2012-05-24 14:30:00,47.44,47.55,47.43,47.55,12100.0,35.7091,35.7919,35.7015,35.7919,12100.0
2012-05-24 14:35:00,47.55,47.55,47.44,47.44,15300.0,35.7919,35.7919,35.7091,35.7091,15300.0
2012-05-24 14:40:00,47.44,47.47,47.39,47.44,17000.0,35.7091,35.7316,35.6714,35.7091,17000.0
2012-05-24 14:45:00,47.44,47.51,47.44,47.51,10500.0,35.7091,35.7617,35.7091,35.7617,10500.0
2012-05-24 14:50:00,47.51,47.55,47.49,47.53,22500.0,35.7617,35.7919,35.7467,35.7768,22500.0
2012-05-24 14:55:00,47.54,47.58,47.52,47.52,17800.0,35.7843,35.8144,35.7693,35.7693,17800.0
2012-05-24 15:00:00,47.52,47.65,47.49,47.55,29900.0,35.7693,35.8671,35.7467,35.7919,29900.0
2012-05-24 15:05:00,47.55,47.57,47.52,47.54,16900.0,35.7919,35.8069,35.7693,35.7843,16900.0
2012-05-24 15:10:00,47.55,47.56,47.48,47.53,18700.0,35.7919,35.7994,35.7392,35.7768,18700.0
2012-05-24 15:15:00,47.53,47.57,47.51,47.53,26300.0,35.7768,35.8069,35.7617,35.7768,26300.0
2012-05-24 15:20:00,47.54,47.66,47.5,47.66,33800.0,35.7843,35.8747,35.7542,35.8747,33800.0
2012-05-24 15:25:00,47.66,47.86,47.64,47.73,34600.0,35.8747,36.0252,35.8596,35.9273,34600.0
2012-05-24 15:30:00,47.72,47.86,47.68,47.7,35000.0,35.9198,36.0252,35.8897,35.9048,35000.0
2012-05-24 15:35:00,47.7,47.79,47.69,47.77,42900.0,35.9048,35.9725,35.8972,35.9575,42900.0
2012-05-24 15:40:00,47.78,47.84,47.75,47.77,39400.0,35.965,36.0101,35.9424,35.9575,39400.0
2012-05-24 15:45:00,47.77,47.85,47.73,47.82,62400.0,35.9575,36.0177,35.9273,35.9951,62400.0
2012-05-24 15:50:00,47.82,47.92,47.77,47.9,48600.0,35.9951,36.0704,35.9575,36.0553,48600.0
2012-05-24 15:55:00,47.89,47.93,47.85,47.91,52900.0,36.0478,36.0779,36.0177,36.0628,52900.0
2012-05-25 09:30:00,47.75,47.88,47.69,47.81,17000.0,35.9424,36.0403,35.8972,35.9876,17000.0
2012-05-25 09:35:00,47.83,48.01,47.79,48.01,16800.0,36.0026,36.1381,35.9725,36.1381,16800.0
2012-05-25 09:40:00,48.01,48.02,47.88,47.88,13700.0,36.1381,36.1456,36.0403,36.0403,13700.0
2012-05-25 09:45:00,47.87,47.95,47.8,47.93,15500.0,36.0327,36.0929,35.98,36.0779,15500.0
2012-05-25 09:50:00,47.92,48.0,47.9,48.0,14900.0,36.0704,36.1306,36.0553,36.1306,14900.0
2012-05-25 09:55:00,48.02,48.05,47.9,47.9,8100.0,36.1456,36.1682,36.0553,36.0553,8100.0
2012-05-25 10:00:00,47.89,47.97,47.86,47.96,23800.0,36.0478,36.108,36.0252,36.1005,23800.0
2012-05-25 10:05:00,47.95,47.95,47.85,47.88,11000.0,36.0929,36.0929,36.0177,36.0403,11000.0
2012-05-25 10:10:00,47.87,47.94,47.82,47.91,32300.0,36.0327,36.0854,35.9951,36.0628,32300.0
2012-05-25 10:15:00,47.92,48.0,47.91,47.99,20000.0,36.0704,36.1306,36.0628,36.1231,20000.0
2012-05-25 10:20:00,47.97,48.02,47.92,47.97,17300.0,36.108,36.1456,36.0704,36.108,17300.0
2012-05-25 10:25:00,47.97,48.0,47.9,47.98,13300.0,36.108,36.1306,36.0553,36.1155,13300.0
2012-05-25 10:30:00,48.0,48.1,47.99,48.06,10900.0,36.1306,36.2059,36.1231,36.1757,10900.0
2012-05-25 10:35:00,48.08,48.14,48.07,48.11,13900.0,36.1908,36.236,36.1833,36.2134,13900.0
2012-05-25 10:40:00,48.11,48.15,47.99,48.02,25900.0,36.2134,36.2435,36.1231,36.1456,25900.0
2012-05-25 10:45:00,48.01,48.01,47.88,47.96,16900.0,36.1381,36.1381,36.0403,36.1005,16900.0
2012-05-25 10:50:00,47.95,48.04,47.94,48.0,16600.0,36.0929,36.1607,36.0854,36.1306,16600.0
2012-05-25 10:55:00,48.0,48.1,48.0,48.05,18100.0,36.1306,36.2059,36.1306,36.1682,18100.0
2012-05-25 11:00:00,48.04,48.19,48.04,48.18,20200.0,36.1607,36.2736,36.1607,36.2661,20200.0
2012-05-25 11:05:00,48.17,48.2,48.13,48.17,24000.0,36.2585,36.2811,36.2284,36.2585,24000.0
2012-05-25 11:10:00,48.17,48.17,48.11,48.14,16900.0,36.2585,36.2585,36.2134,36.236,16900.0
2012-05-25 11:15:00,48.15,48.19,48.09,48.11,19300.0,36.2435,36.2736,36.1983,36.2134,19300.0
2012-05-25 11:20:00,48.12,48.24,48.12,48.22,23700.0,36.2209,36.3112,36.2209,36.2962,23700.0
2012-05-25 11:25:00,48.22,48.22,48.18,48.22,16900.0,36.2962,36.2962,36.2661,36.2962,16900.0
2012-05-25 11:30:00,48.22,48.22,48.1,48.21,65300.0,36.2962,36.2962,36.2059,36.2886,65300.0
2012-05-25 11:35:00,48.21,48.22,48.13,48.21,24000.0,36.2886,36.2962,36.2284,36.2886,24000.0
2012-05-25 11:40:00,48.22,48.25,48.17,48.22,12400.0,36.2962,36.3188,36.2585,36.2962,12400.0
2012-05-25 11:45:00,48.22,48.28,48.21,48.26,9900.0,36.2962,36.3413,36.2886,36.3263,9900.0
2012-05-25 11:50:00,48.26,48.33,48.25,48.27,18300.0,36.3263,36.379,36.3188,36.3338,18300.0
2012-05-25 11:55:00,48.28,48.29,48.23,48.25,9500.0,36.3413,36.3489,36.3037,36.3188,9500.0
2012-05-25 12:00:00,48.24,48.24,48.18,48.18,11700.0,36.3112,36.3112,36.2661,36.2661,11700.0
2012-05-25 12:05:00,48.17,48.19,48.15,48.19,13200.0,36.2585,36.2736,36.2435,36.2736,13200.0
2012-05-25 12:10:00,48.18,48.19,48.14,48.15,12700.0,36.2661,36.2736,36.236,36.2435,12700.0
2012-05-25 12:15:00,48.15,48.17,48.13,48.14,6900.0,36.2435,36.2585,36.2284,36.236,6900.0
2012-05-25 12:20:00,48.14,48.17,48.09,48.12,27600.0,36.236,36.2585,36.1983,36.2209,27600.0
2012-05-25 12:25:00,48.12,48.17,48.07,48.11,19100.0,36.2209,36.2585,36.1833,36.2134,19100.0
2012-05-25 12:30:00,48.12,48.14,48.07,48.12,36000.0,36.2209,36.236,36.1833,36.2209,36000.0
2012-05-25 12:35:00,48.12,48.2,48.12,48.18,8600.0,36.2209,36.2811,36.2209,36.2661,8600.0
2012-05-25 12:40:00,48.19,48.19,48.12,48.16,7700.0,36.2736,36.2736,36.2209,36.251,7700.0
2012-05-25 12:45:00,48.16,48.16,48.1,48.12,12600.0,36.251,36.251,36.2059,36.2209,12600.0
2012-05-25 12:50:00,48.12,48.16,48.08,48.14,11400.0,36.2209,36.251,36.1908,36.236,11400.0
2012-05-25 12:55:00,48.15,48.2,48.13,48.15,14300.0,36.2435,36.2811,36.2284,36.2435,14300.0
2012-05-25 13:00:00,48.15,48.18,48.14,48.16,15100.0,36.2435,36.2661,36.236,36.251,15100.0
2012-05-25 13:05:00,48.16,48.17,48.15,48.15,17400.0,36.251,36.2585,36.2435,36.2435,17400.0
2012-05-25 13:10:00,48.15,48.17,48.15,48.17,7300.0,36.2435,36.2585,36.2435,36.2585,7300.0
2012-05-25 13:15:00,48.18,48.25,48.17,48.22,15700.0,36.2661,36.3188,36.2585,36.2962,15700.0
2012-05-25 13:20:00,48.24,48.3,48.21,48.3,9100.0,36.3112,36.3564,36.2886,36.3564,9100.0
2012-05-25 13:25:00,48.29,48.29,48.24,48.27,14000.0,36.3489,36.3489,36.3112,36.3338,14000.0
2012-05-25 13:30:00,48.28,48.28,48.22,48.22,9300.0,36.3413,36.3413,36.2962,36.2962,9300.0
2012-05-25 13:35:00,48.22,48.22,48.19,48.22,6800.0,36.2962,36.2962,36.2736,36.2962,6800.0
2012-05-25 13:40:00,48.22,48.23,48.17,48.17,9400.0,36.2962,36.3037,36.2585,36.2585,9400.0
2012-05-25 13:45:00,48.18,48.19,48.14,48.14,6900.0,36.2661,36.2736,36.236,36.236,6900.0
2012-05-25 13:50:00,48.14,48.14,48.07,48.07,11500.0,36.236,36.236,36.1833,36.1833,11500.0
2012-05-25 13:55:00,48.07,48.11,48.07,48.08,9100.0,36.1833,36.2134,36.1833,36.1908,9100.0
2012-05-25 14:00:00,48.09,48.09,48.07,48.07,10900.0,36.1983,36.1983,36.1833,36.1833,10900.0
2012-05-25 14:05:00,48.07,48.1,48.06,48.07,18500.0,36.1833,36.2059,36.1757,36.1833,18500.0
2012-05-25 14:10:00,48.07,48.07,48.06,48.06,5600.0,36.1833,36.1833,36.1757,36.1757,5600.0
2012-05-25 14:15:00,48.07,48.07,47.99,47.99,23100.0,36.1833,36.1833,36.1231,36.1231,23100.0
2012-05-25 14:20:00,47.99,47.99,47.89,47.95,15400.0,36.1231,36.1231,36.0478,36.0929,15400.0
2012-05-25 14:25:00,47.96,48.0,47.91,47.97,22400.0,36.1005,36.1306,36.0628,36.108,22400.0
2012-05-25 14:30:00,47.97,47.99,47.95,47.98,11500.0,36.108,36.1231,36.0929,36.1155,11500.0
2012-05-25 14:35:00,47.98,47.98,47.91,47.92,17800.0,36.1155,36.1155,36.0628,36.0704,17800.0
2012-05-25 14:40:00,47.92,47.93,47.85,47.86,14300.0,36.0704,36.0779,36.0177,36.0252,14300.0
2012-05-25 14:45:00,47.85,47.89,47.81,47.85,19900.0,36.0177,36.0478,35.9876,36.0177,19900.0
2012-05-25 14:50:00,47.84,47.9,47.83,47.9,16000.0,36.0101,36.0553,36.0026,36.0553,16000.0
2012-05-25 14:55:00,47.9,47.91,47.87,47.88,16500.0,36.0553,36.0628,36.0327,36.0403,16500.0
2012-05-25 15:00:00,47.89,47.97,47.88,47.93,18700.0,36.0478,36.108,36.0403,36.0779,18700.0
2012-05-25 15:05:00,47.92,47.95,47.9,47.93,15000.0,36.0704,36.0929,36.0553,36.0779,15000.0
2012-05-25 15:10:00,47.94,47.94,47.84,47.84,23500.0,36.0854,36.0854,36.0101,36.0101,23500.0
2012-05-25 15:15:00,47.85,47.87,47.81,47.82,19200.0,36.0177,36.0327,35.9876,35.9951,19200.0
2012-05-25 15:20:00,47.82,47.82,47.68,47.7,21300.0,35.9951,35.9951,35.8897,35.9048,21300.0
2012-05-25 15:25:00,47.7,47.75,47.68,47.72,18000.0,35.9048,35.9424,35.8897,35.9198,18000.0
2012-05-25 15:30:00,47.73,47.86,47.69,47.82,34500.0,35.9273,36.0252,35.8972,35.9951,34500.0
2012-05-25 15:35:00,47.82,47.82,47.7,47.71,30000.0,35.9951,35.9951,35.9048,35.9123,30000.0
2012-05-25 15:40:00,47.74,47.8,47.72,47.78,24600.0,35.9349,35.98,35.9198,35.965,24600.0
2012-05-25 15:45:00,47.79,47.87,47.77,47.82,30700.0,35.9725,36.0327,35.9575,35.9951,30700.0
2012-05-25 15:50:00,47.83,47.83,47.78,47.79,30600.0,36.0026,36.0026,35.965,35.9725,30600.0
2012-05-25 15:55:00,47.78,47.83,47.75,47.76,42300.0,35.965,36.0026,35.9424,35.9499,42300.0
2012-05-29 09:30:00,48.12,48.41,48.01,48.05,19000.0,36.2209,36.4392,36.1381,36.1682,19000.0
2012-05-29 09:35:00,48.05,48.23,48.05,48.1,11600.0,36.1682,36.3037,36.1682,36.2059,11600.0
2012-05-29 09:40:00,48.1,48.33,48.1,48.31,10500.0,36.2059,36.379,36.2059,36.3639,10500.0
2012-05-29 09:45:00,48.35,48.48,48.35,48.47,6400.0,36.394,36.4919,36.394,36.4844,6400.0
2012-05-29 09:50:00,48.46,48.51,48.36,48.36,9100.0,36.4768,36.5145,36.4016,36.4016,9100.0
2012-05-29 09:55:00,48.37,48.45,48.36,48.43,8300.0,36.4091,36.4693,36.4016,36.4542,8300.0
2012-05-29 10:00:00,48.41,48.42,48.26,48.41,12300.0,36.4392,36.4467,36.3263,36.4392,12300.0
2012-05-29 10:05:00,48.43,48.51,48.32,48.36,13800.0,36.4542,36.5145,36.3714,36.4016,13800.0
2012-05-29 10:10:00,48.38,48.5,48.38,48.46,29800.0,36.4166,36.5069,36.4166,36.4768,29800.0
2012-05-29 10:15:00,48.45,48.51,48.43,48.5,28100.0,36.4693,36.5145,36.4542,36.5069,28100.0
2012-05-29 10:20:00,48.5,48.53,48.43,48.44,5100.0,36.5069,36.5295,36.4542,36.4618,5100.0
2012-05-29 10:25:00,48.46,48.5,48.44,48.5,5900.0,36.4768,36.5069,36.4618,36.5069,5900.0
2012-05-29 10:30:00,48.5,48.53,48.47,48.49,7000.0,36.5069,36.5295,36.4844,36.4994,7000.0
2012-05-29 10:35:00,48.49,48.5,48.39,48.39,7200.0,36.4994,36.5069,36.4241,36.4241,7200.0
2012-05-29 10:40:00,48.41,48.45,48.39,48.42,9800.0,36.4392,36.4693,36.4241,36.4467,9800.0
2012-05-29 10:45:00,48.43,48.43,48.37,48.39,11000.0,36.4542,36.4542,36.4091,36.4241,11000.0
2012-05-29 10:50:00,48.38,48.41,48.3,48.31,20000.0,36.4166,36.4392,36.3564,36.3639,20000.0
2012-05-29 10:55:00,48.32,48.33,48.26,48.31,17900.0,36.3714,36.379,36.3263,36.3639,17900.0
2012-05-29 11:00:00,48.3,48.4,48.28,48.4,10700.0,36.3564,36.4317,36.3413,36.4317,10700.0
2012-05-29 11:05:00,48.39,48.4,48.33,48.34,22900.0,36.4241,36.4317,36.379,36.3865,22900.0
2012-05-29 11:10:00,48.35,48.38,48.34,48.38,9500.0,36.394,36.4166,36.3865,36.4166,9500.0
2012-05-29 11:15:00,48.38,48.39,48.36,48.39,4300.0,36.4166,36.4241,36.4016,36.4241,4300.0
2012-05-29 11:20:00,48.39,48.39,48.26,48.26,8600.0,36.4241,36.4241,36.3263,36.3263,8600.0
2012-05-29 11:25:00,48.27,48.33,48.27,48.32,9400.0,36.3338,36.379,36.3338,36.3714,9400.0
2012-05-29 11:30:00,48.32,48.32,48.25,48.27,7100.0,36.3714,36.3714,36.3188,36.3338,7100.0
2012-05-29 11:35:00,48.27,48.28,48.14,48.2,10800.0,36.3338,36.3413,36.236,36.2811,10800.0
2012-05-29 11:40:00,48.19,48.24,48.15,48.17,11400.0,36.2736,36.3112,36.2435,36.2585,11400.0
2012-05-29 11:45:00,48.18,48.18,48.07,48.12,11600.0,36.2661,36.2661,36.1833,36.2209,11600.0
2012-05-29 11:50:00,48.12,48.18,48.12,48.16,6400.0,36.2209,36.2661,36.2209,36.251,6400.0
2012-05-29 11:55:00,48.15,48.18,48.13,48.15,7300.0,36.2435,36.2661,36.2284,36.2435,7300.0
2012-05-29 12:00:00,48.15,48.18,48.06,48.06,16300.0,36.2435,36.2661,36.1757,36.1757,16300.0
2012-05-29 12:05:00,48.07,48.14,48.06,48.14,8800.0,36.1833,36.236,36.1757,36.236,8800.0
2012-05-29 12:10:00,48.15,48.15,48.11,48.12,7000.0,36.2435,36.2435,36.2134,36.2209,7000.0
2012-05-29 12:15:00,48.12,48.18,48.09,48.15,10300.0,36.2209,36.2661,36.1983,36.2435,10300.0
2012-05-29 12:20:00,48.14,48.16,48.09,48.09,8500.0,36.236,36.251,36.1983,36.1983,8500.0
2012-05-29 12:25:00,48.09,48.13,48.07,48.12,8100.0,36.1983,36.2284,36.1833,36.2209,8100.0
2012-05-29 12:30:00,48.1,48.1,48.03,48.07,11200.0,36.2059,36.2059,36.1532,36.1833,11200.0
2012-05-29 12:35:00,48.07,48.13,48.05,48.09,8100.0,36.1833,36.2284,36.1682,36.1983,8100.0
2012-05-29 12:40:00,48.07,48.14,48.07,48.08,7800.0,36.1833,36.236,36.1833,36.1908,7800.0
2012-05-29 12:45:00,48.1,48.16,48.09,48.16,5200.0,36.2059,36.251,36.1983,36.251,5200.0
2012-05-29 12:50:00,48.15,48.16,48.12,48.15,7100.0,36.2435,36.251,36.2209,36.2435,7100.0
2012-05-29 12:55:00,48.16,48.16,48.09,48.1,17700.0,36.251,36.251,36.1983,36.2059,17700.0
2012-05-29 13:00:00,48.11,48.13,48.04,48.07,16100.0,36.2134,36.2284,36.1607,36.1833,16100.0
2012-05-29 13:05:00,48.07,48.11,48.07,48.11,5900.0,36.1833,36.2134,36.1833,36.2134,5900.0
2012-05-29 13:10:00,48.11,48.16,48.11,48.12,7200.0,36.2134,36.251,36.2134,36.2209,7200.0
2012-05-29 13:15:00,48.13,48.14,48.09,48.11,4600.0,36.2284,36.236,36.1983,36.2134,4600.0
2012-05-29 13:20:00,48.11,48.13,48.08,48.1,5900.0,36.2134,36.2284,36.1908,36.2059,5900.0
2012-05-29 13:25:00,48.11,48.12,48.05,48.06,4900.0,36.2134,36.2209,36.1682,36.1757,4900.0
2012-05-29 13:30:00,48.05,48.09,48.0,48.09,6700.0,36.1682,36.1983,36.1306,36.1983,6700.0
2012-05-29 13:35:00,48.11,48.14,48.1,48.11,5400.0,36.2134,36.236,36.2059,36.2134,5400.0
2012-05-29 13:40:00,48.11,48.18,48.11,48.16,5200.0,36.2134,36.2661,36.2134,36.251,5200.0
2012-05-29 13:45:00,48.17,48.22,48.15,48.15,7200.0,36.2585,36.2962,36.2435,36.2435,7200.0
2012-05-29 13:50:00,48.15,48.18,48.14,48.15,5400.0,36.2435,36.2661,36.236,36.2435,5400.0
2012-05-29 13:55:00,48.17,48.23,48.17,48.21,8300.0,36.2585,36.3037,36.2585,36.2886,8300.0
2012-05-29 14:00:00,48.21,48.21,48.11,48.11,5900.0,36.2886,36.2886,36.2134,36.2134,5900.0
2012-05-29 14:05:00,48.13,48.14,48.1,48.1,7300.0,36.2284,36.236,36.2059,36.2059,7300.0
2012-05-29 14:10:00,48.1,48.23,48.09,48.19,9200.0,36.2059,36.3037,36.1983,36.2736,9200.0
2012-05-29 14:15:00,48.2,48.22,48.12,48.17,16400.0,36.2811,36.2962,36.2209,36.2585,16400.0
2012-05-29 14:20:00,48.15,48.16,48.1,48.1,6300.0,36.2435,36.251,36.2059,36.2059,6300.0
2012-05-29 14:25:00,48.1,48.14,48.09,48.13,15300.0,36.2059,36.236,36.1983,36.2284,15300.0
2012-05-29 14:30:00,48.13,48.13,48.07,48.12,6600.0,36.2284,36.2284,36.1833,36.2209,6600.0
2012-05-29 14:35:00,48.13,48.16,48.09,48.09,17900.0,36.2284,36.251,36.1983,36.1983,17900.0
2012-05-29 14:40:00,48.09,48.13,48.06,48.11,11800.0,36.1983,36.2284,36.1757,36.2134,11800.0
2012-05-29 14:45:00,48.1,48.15,48.09,48.13,12900.0,36.2059,36.2435,36.1983,36.2284,12900.0
2012-05-29 14:50:00,48.15,48.2,48.15,48.2,14300.0,36.2435,36.2811,36.2435,36.2811,14300.0
2012-05-29 14:55:00,48.18,48.25,48.18,48.2,12400.0,36.2661,36.3188,36.2661,36.2811,12400.0
2012-05-29 15:00:00,48.21,48.23,48.13,48.18,21700.0,36.2886,36.3037,36.2284,36.2661,21700.0
2012-05-29 15:05:00,48.19,48.23,48.16,48.22,10600.0,36.2736,36.3037,36.251,36.2962,10600.0
2012-05-29 15:10:00,48.22,48.28,48.21,48.24,18500.0,36.2962,36.3413,36.2886,36.3112,18500.0
2012-05-29 15:15:00,48.24,48.25,48.18,48.22,16700.0,36.3112,36.3188,36.2661,36.2962,16700.0
2012-05-29 15:20:00,48.23,48.23,48.17,48.22,16100.0,36.3037,36.3037,36.2585,36.2962,16100.0
2012-05-29 15:25:00,48.23,48.27,48.2,48.21,15300.0,36.3037,36.3338,36.2811,36.2886,15300.0
2012-05-29 15:30:00,48.21,48.26,48.15,48.26,13200.0,36.2886,36.3263,36.2435,36.3263,13200.0
2012-05-29 15:35:00,48.26,48.36,48.26,48.29,16100.0,36.3263,36.4016,36.3263,36.3489,16100.0
2012-05-29 15:40:00,48.3,48.5,48.28,48.49,25100.0,36.3564,36.5069,36.3413,36.4994,25100.0
2012-05-29 15:45:00,48.48,48.49,48.41,48.46,29500.0,36.4919,36.4994,36.4392,36.4768,29500.0
2012-05-29 15:50:00,48.46,48.47,48.4,48.45,33300.0,36.4768,36.4844,36.4317,36.4693,33300.0
2012-05-29 15:55:00,48.45,48.45,48.36,48.42,48300.0,36.4693,36.4693,36.4016,36.4467,48300.0
2012-05-30 09:30:00,47.84,47.98,47.76,47.88,18400.0,36.0101,36.1155,35.9499,36.0403,18400.0
2012-05-30 09:35:00,47.83,47.86,47.77,47.81,14400.0,36.0026,36.0252,35.9575,35.9876,14400.0
2012-05-30 09:40:00,47.79,47.93,47.74,47.89,15300.0,35.9725,36.0779,35.9349,36.0478,15300.0
2012-05-30 09:45:00,47.88,47.98,47.84,47.94,15000.0,36.0403,36.1155,36.0101,36.0854,15000.0
2012-05-30 09:50:00,47.95,48.06,47.9,48.06,23000.0,36.0929,36.1757,36.0553,36.1757,23000.0
2012-05-30 09:55:00,48.06,48.07,47.96,47.99,12300.0,36.1757,36.1833,36.1005,36.1231,12300.0
2012-05-30 10:00:00,47.95,48.0,47.86,47.94,17500.0,36.0929,36.1306,36.0252,36.0854,17500.0
2012-05-30 10:05:00,47.95,48.06,47.93,48.04,19700.0,36.0929,36.1757,36.0779,36.1607,19700.0
2012-05-30 10:10:00,48.04,48.05,47.8,47.88,25200.0,36.1607,36.1682,35.98,36.0403,25200.0
2012-05-30 10:15:00,47.88,47.91,47.76,47.79,29000.0,36.0403,36.0628,35.9499,35.9725,29000.0
2012-05-30 10:20:00,47.79,47.89,47.72,47.86,14000.0,35.9725,36.0478,35.9198,36.0252,14000.0
2012-05-30 10:25:00,47.87,47.89,47.78,47.87,28200.0,36.0327,36.0478,35.965,36.0327,28200.0
2012-05-30 10:30:00,47.85,47.88,47.8,47.88,8700.0,36.0177,36.0403,35.98,36.0403,8700.0
2012-05-30 10:35:00,47.9,47.9,47.76,47.82,12300.0,36.0553,36.0553,35.9499,35.9951,12300.0
2012-05-30 10:40:00,47.82,47.88,47.78,47.84,29000.0,35.9951,36.0403,35.965,36.0101,29000.0
2012-05-30 10:45:00,47.82,47.89,47.81,47.83,11200.0,35.9951,36.0478,35.9876,36.0026,11200.0
2012-05-30 10:50:00,47.81,47.94,47.81,47.88,12100.0,35.9876,36.0854,35.9876,36.0403,12100.0
2012-05-30 10:55:00,47.89,47.89,47.83,47.83,15300.0,36.0478,36.0478,36.0026,36.0026,15300.0
2012-05-30 11:00:00,47.83,47.93,47.81,47.88,10900.0,36.0026,36.0779,35.9876,36.0403,10900.0
2012-05-30 11:05:00,47.89,48.02,47.85,48.0,11300.0,36.0478,36.1456,36.0177,36.1306,11300.0
2012-05-30 11:10:00,48.0,48.06,47.98,48.06,9400.0,36.1306,36.1757,36.1155,36.1757,9400.0
2012-05-30 11:15:00,48.06,48.06,47.99,47.99,11200.0,36.1757,36.1757,36.1231,36.1231,11200.0
2012-05-30 11:20:00,48.01,48.02,47.91,47.96,15800.0,36.1381,36.1456,36.0628,36.1005,15800.0
2012-05-30 11:25:00,47.98,48.01,47.97,47.97,6500.0,36.1155,36.1381,36.108,36.108,6500.0
2012-05-30 11:30:00,47.98,48.02,47.89,47.89,10400.0,36.1155,36.1456,36.0478,36.0478,10400.0
2012-05-30 11:35:00,47.89,47.98,47.89,47.95,12300.0,36.0478,36.1155,36.0478,36.0929,12300.0
2012-05-30 11:40:00,47.95,48.01,47.92,48.0,11500.0,36.0929,36.1381,36.0704,36.1306,11500.0
2012-05-30 11:45:00,47.99,48.01,47.93,47.96,17800.0,36.1231,36.1381,36.0779,36.1005,17800.0
2012-05-30 11:50:00,47.96,48.01,47.95,47.97,11700.0,36.1005,36.1381,36.0929,36.108,11700.0
2012-05-30 11:55:00,47.96,48.01,47.95,47.96,12700.0,36.1005,36.1381,36.0929,36.1005,12700.0
2012-05-30 12:00:00,47.95,47.99,47.87,47.87,31200.0,36.0929,36.1231,36.0327,36.0327,31200.0
2012-05-30 12:05:00,47.87,47.93,47.86,47.92,8100.0,36.0327,36.0779,36.0252,36.0704,8100.0
2012-05-30 12:10:00,47.93,47.98,47.92,47.98,18600.0,36.0779,36.1155,36.0704,36.1155,18600.0
2012-05-30 12:15:00,47.98,47.99,47.96,47.98,11600.0,36.1155,36.1231,36.1005,36.1155,11600.0
2012-05-30 12:20:00,47.97,47.98,47.9,47.94,21500.0,36.108,36.1155,36.0553,36.0854,21500.0
2012-05-30 12:25:00,47.94,47.96,47.89,47.89,67400.0,36.0854,36.1005,36.0478,36.0478,67400.0
2012-05-30 12:30:00,47.89,47.93,47.8,47.83,9100.0,36.0478,36.0779,35.98,36.0026,9100.0
2012-05-30 12:35:00,47.83,47.88,47.82,47.88,10000.0,36.0026,36.0403,35.9951,36.0403,10000.0
2012-05-30 12:40:00,47.88,47.92,47.86,47.91,5700.0,36.0403,36.0704,36.0252,36.0628,5700.0
2012-05-30 12:45:00,47.94,47.96,47.91,47.93,2500.0,36.0854,36.1005,36.0628,36.0779,2500.0
2012-05-30 12:50:00,47.92,47.98,47.92,47.96,14200.0,36.0704,36.1155,36.0704,36.1005,14200.0
2012-05-30 12:55:00,47.97,48.0,47.95,47.96,9100.0,36.108,36.1306,36.0929,36.1005,9100.0
2012-05-30 13:00:00,47.97,47.98,47.94,47.94,17100.0,36.108,36.1155,36.0854,36.0854,17100.0
2012-05-30 13:05:00,47.94,47.99,47.92,47.92,6200.0,36.0854,36.1231,36.0704,36.0704,6200.0
2012-05-30 13:10:00,47.9,47.93,47.9,47.92,4200.0,36.0553,36.0779,36.0553,36.0704,4200.0
2012-05-30 13:15:00,47.9,47.96,47.88,47.96,9700.0,36.0553,36.1005,36.0403,36.1005,9700.0
2012-05-30 13:20:00,47.95,48.0,47.95,47.99,6000.0,36.0929,36.1306,36.0929,36.1231,6000.0
2012-05-30 13:25:00,47.98,48.01,47.97,48.01,5800.0,36.1155,36.1381,36.108,36.1381,5800.0
2012-05-30 13:30:00,47.99,48.09,47.95,48.05,55800.0,36.1231,36.1983,36.0929,36.1682,55800.0
2012-05-30 13:35:00,48.05,48.05,47.99,48.03,149600.0,36.1682,36.1682,36.1231,36.1532,149600.0
2012-05-30 13:40:00,48.03,48.03,47.96,47.99,13700.0,36.1532,36.1532,36.1005,36.1231,13700.0
2012-05-30 13:45:00,48.0,48.05,47.99,48.01,11100.0,36.1306,36.1682,36.1231,36.1381,11100.0
2012-05-30 13:50:00,48.05,48.08,48.0,48.07,12300.0,36.1682,36.1908,36.1306,36.1833,12300.0
2012-05-30 13:55:00,48.09,48.1,48.03,48.05,7600.0,36.1983,36.2059,36.1532,36.1682,7600.0
2012-05-30 14:00:00,48.08,48.15,48.05,48.13,9900.0,36.1908,36.2435,36.1682,36.2284,9900.0
2012-05-30 14:05:00,48.13,48.15,48.09,48.09,14200.0,36.2284,36.2435,36.1983,36.1983,14200.0
2012-05-30 14:10:00,48.09,48.09,48.01,48.06,14600.0,36.1983,36.1983,36.1381,36.1757,14600.0
2012-05-30 14:15:00,48.04,48.13,48.04,48.12,9100.0,36.1607,36.2284,36.1607,36.2209,9100.0
2012-05-30 14:20:00,48.13,48.13,48.05,48.06,9300.0,36.2284,36.2284,36.1682,36.1757,9300.0
2012-05-30 14:25:00,48.06,48.08,47.96,48.03,13100.0,36.1757,36.1908,36.1005,36.1532,13100.0
2012-05-30 14:30:00,48.03,48.05,47.97,48.02,10700.0,36.1532,36.1682,36.108,36.1456,10700.0
2012-05-30 14:35:00,48.03,48.03,47.94,47.99,10800.0,36.1532,36.1532,36.0854,36.1231,10800.0
2012-05-30 14:40:00,47.98,48.04,47.97,48.02,58800.0,36.1155,36.1607,36.108,36.1456,58800.0
2012-05-30 14:45:00,48.04,48.05,48.0,48.0,20900.0,36.1607,36.1682,36.1306,36.1306,20900.0
2012-05-30 14:50:00,48.01,48.03,47.97,48.01,89300.0,36.1381,36.1532,36.108,36.1381,89300.0
2012-05-30 14:55:00,48.02,48.05,47.99,48.02,38800.0,36.1456,36.1682,36.1231,36.1456,38800.0
2012-05-30 15:00:00,48.02,48.04,47.9,47.92,15900.0,36.1456,36.1607,36.0553,36.0704,15900.0
2012-05-30 15:05:00,47.92,47.96,47.88,47.94,13200.0,36.0704,36.1005,36.0403,36.0854,13200.0
2012-05-30 15:10:00,47.95,47.95,47.89,47.92,30400.0,36.0929,36.0929,36.0478,36.0704,30400.0
2012-05-30 15:15:00,47.91,47.94,47.85,47.94,15100.0,36.0628,36.0854,36.0177,36.0854,15100.0
2012-05-30 15:20:00,47.94,48.06,47.92,48.06,31500.0,36.0854,36.1757,36.0704,36.1757,31500.0
2012-05-30 15:25:00,48.08,48.09,48.01,48.04,19800.0,36.1908,36.1983,36.1381,36.1607,19800.0
2012-05-30 15:30:00,48.04,48.04,47.95,48.0,32600.0,36.1607,36.1607,36.0929,36.1306,32600.0
2012-05-30 15:35:00,48.0,48.07,47.98,48.07,22900.0,36.1306,36.1833,36.1155,36.1833,22900.0
2012-05-30 15:40:00,48.07,48.09,48.02,48.04,27800.0,36.1833,36.1983,36.1456,36.1607,27800.0
2012-05-30 15:45:00,48.03,48.08,48.0,48.07,32700.0,36.1532,36.1908,36.1306,36.1833,32700.0
2012-05-30 15:50:00,48.08,48.12,48.03,48.04,60300.0,36.1908,36.2209,36.1532,36.1607,60300.0
2012-05-30 15:55:00,48.03,48.05,47.92,47.93,104000.0,36.1532,36.1682,36.0704,36.0779,104000.0
2012-05-31 09:30:00,47.83,47.98,47.76,47.94,24300.0,36.0026,36.1155,35.9499,36.0854,24300.0
2012-05-31 09:35:00,47.9,48.0,47.8,47.8,16400.0,36.0553,36.1306,35.98,35.98,16400.0
2012-05-31 09:40:00,47.8,47.83,47.59,47.66,18100.0,35.98,36.0026,35.822,35.8747,18100.0
2012-05-31 09:45:00,47.66,47.75,47.49,47.5,26000.0,35.8747,35.9424,35.7467,35.7542,26000.0
2012-05-31 09:50:00,47.46,47.51,47.36,47.36,13700.0,35.7241,35.7617,35.6488,35.6488,13700.0
2012-05-31 09:55:00,47.37,47.41,47.27,47.41,14800.0,35.6564,35.6865,35.5811,35.6865,14800.0
2012-05-31 10:00:00,47.39,47.43,47.28,47.29,15700.0,35.6714,35.7015,35.5886,35.5961,15700.0
2012-05-31 10:05:00,47.27,47.36,47.25,47.34,12300.0,35.5811,35.6488,35.566,35.6338,12300.0
2012-05-31 10:10:00,47.34,47.34,47.22,47.24,15600.0,35.6338,35.6338,35.5435,35.5585,15600.0
2012-05-31 10:15:00,47.22,47.4,47.2,47.36,19900.0,35.5435,35.6789,35.5284,35.6488,19900.0
2012-05-31 10:20:00,47.37,47.37,47.29,47.33,15400.0,35.6564,35.6564,35.5961,35.6263,15400.0
2012-05-31 10:25:00,47.32,47.42,47.31,47.4,15500.0,35.6187,35.694,35.6112,35.6789,15500.0
2012-05-31 10:30:00,47.38,47.41,47.34,47.41,11400.0,35.6639,35.6865,35.6338,35.6865,11400.0
2012-05-31 10:35:00,47.43,47.5,47.41,47.45,11100.0,35.7015,35.7542,35.6865,35.7166,11100.0
2012-05-31 10:40:00,47.45,47.45,47.35,47.36,9800.0,35.7166,35.7166,35.6413,35.6488,9800.0
2012-05-31 10:45:00,47.35,47.4,47.28,47.29,12000.0,35.6413,35.6789,35.5886,35.5961,12000.0
2012-05-31 10:50:00,47.29,47.3,47.2,47.21,14900.0,35.5961,35.6037,35.5284,35.5359,14900.0
2012-05-31 10:55:00,47.21,47.4,47.21,47.34,19100.0,35.5359,35.6789,35.5359,35.6338,19100.0
2012-05-31 11:00:00,47.34,47.39,47.25,47.27,35100.0,35.6338,35.6714,35.566,35.5811,35100.0
2012-05-31 11:05:00,47.27,47.34,47.25,47.32,11200.0,35.5811,35.6338,35.566,35.6187,11200.0
2012-05-31 11:10:00,47.3,47.3,47.19,47.21,21900.0,35.6037,35.6037,35.5209,35.5359,21900.0
2012-05-31 11:15:00,47.22,47.26,47.16,47.25,14400.0,35.5435,35.5736,35.4983,35.566,14400.0
2012-05-31 11:20:00,47.25,47.3,47.22,47.3,11600.0,35.566,35.6037,35.5435,35.6037,11600.0
2012-05-31 11:25:00,47.3,47.41,47.28,47.41,34100.0,35.6037,35.6865,35.5886,35.6865,34100.0
2012-05-31 11:30:00,47.38,47.6,47.37,47.59,30500.0,35.6639,35.8295,35.6564,35.822,30500.0
2012-05-31 11:35:00,47.58,47.59,47.51,47.55,17400.0,35.8144,35.822,35.7617,35.7919,17400.0
2012-05-31 11:40:00,47.54,47.56,47.45,47.5,16600.0,35.7843,35.7994,35.7166,35.7542,16600.0
2012-05-31 11:45:00,47.5,47.53,47.42,47.43,12500.0,35.7542,35.7768,35.694,35.7015,12500.0
2012-05-31 11:50:00,47.41,47.47,47.4,47.45,15000.0,35.6865,35.7316,35.6789,35.7166,15000.0
2012-05-31 11:55:00,47.46,47.47,47.43,47.47,9200.0,35.7241,35.7316,35.7015,35.7316,9200.0
2012-05-31 12:00:00,47.46,47.54,47.44,47.49,20200.0,35.7241,35.7843,35.7091,35.7467,20200.0
2012-05-31 12:05:00,47.48,47.57,47.47,47.57,12200.0,35.7392,35.8069,35.7316,35.8069,12200.0
2012-05-31 12:10:00,47.59,47.73,47.57,47.71,29900.0,35.822,35.9273,35.8069,35.9123,29900.0
2012-05-31 12:15:00,47.7,47.74,47.65,47.73,17800.0,35.9048,35.9349,35.8671,35.9273,17800.0
2012-05-31 12:20:00,47.73,47.89,47.73,47.86,26600.0,35.9273,36.0478,35.9273,36.0252,26600.0
2012-05-31 12:25:00,47.86,48.05,47.85,47.92,24800.0,36.0252,36.1682,36.0177,36.0704,24800.0
2012-05-31 12:30:00,47.93,47.94,47.84,47.86,14400.0,36.0779,36.0854,36.0101,36.0252,14400.0
2012-05-31 12:35:00,47.86,47.89,47.73,47.75,23400.0,36.0252,36.0478,35.9273,35.9424,23400.0
2012-05-31 12:40:00,47.77,47.84,47.76,47.77,23100.0,35.9575,36.0101,35.9499,35.9575,23100.0
2012-05-31 12:45:00,47.77,47.89,47.75,47.89,19700.0,35.9575,36.0478,35.9424,36.0478,19700.0
2012-05-31 12:50:00,47.89,47.93,47.81,47.83,13600.0,36.0478,36.0779,35.9876,36.0026,13600.0
2012-05-31 12:55:00,47.81,47.88,47.81,47.81,11900.0,35.9876,36.0403,35.9876,35.9876,11900.0
2012-05-31 13:00:00,47.81,47.96,47.8,47.94,13600.0,35.9876,36.1005,35.98,36.0854,13600.0
2012-05-31 13:05:00,47.94,48.06,47.89,47.97,39500.0,36.0854,36.1757,36.0478,36.108,39500.0
2012-05-31 13:10:00,47.96,47.97,47.88,47.93,28800.0,36.1005,36.108,36.0403,36.0779,28800.0
2012-05-31 13:15:00,47.92,48.1,47.92,48.04,47100.0,36.0704,36.2059,36.0704,36.1607,47100.0
2012-05-31 13:20:00,48.07,48.07,47.92,47.92,14900.0,36.1833,36.1833,36.0704,36.0704,14900.0
2012-05-31 13:25:00,47.93,47.95,47.88,47.93,19200.0,36.0779,36.0929,36.0403,36.0779,19200.0
2012-05-31 13:30:00,47.92,48.01,47.9,48.0,21100.0,36.0704,36.1381,36.0553,36.1306,21100.0
2012-05-31 13:35:00,48.0,48.0,47.89,47.96,55400.0,36.1306,36.1306,36.0478,36.1005,55400.0
2012-05-31 13:40:00,47.96,47.96,47.82,47.87,21300.0,36.1005,36.1005,35.9951,36.0327,21300.0
2012-05-31 13:45:00,47.87,47.9,47.78,47.82,14500.0,36.0327,36.0553,35.965,35.9951,14500.0
2012-05-31 13:50:00,47.83,47.83,47.73,47.77,12500.0,36.0026,36.0026,35.9273,35.9575,12500.0
2012-05-31 13:55:00,47.75,47.8,47.75,47.8,9600.0,35.9424,35.98,35.9424,35.98,9600.0
2012-05-31 14:00:00,47.81,47.87,47.77,47.86,10600.0,35.9876,36.0327,35.9575,36.0252,10600.0
2012-05-31 14:05:00,47.88,47.89,47.79,47.82,12100.0,36.0403,36.0478,35.9725,35.9951,12100.0
2012-05-31 14:10:00,47.83,47.89,47.81,47.81,10500.0,36.0026,36.0478,35.9876,35.9876,10500.0
2012-05-31 14:15:00,47.81,47.83,47.76,47.77,24200.0,35.9876,36.0026,35.9499,35.9575,24200.0
2012-05-31 14:20:00,47.77,47.77,47.69,47.7,22600.0,35.9575,35.9575,35.8972,35.9048,22600.0
2012-05-31 14:25:00,47.7,47.85,47.7,47.8,17900.0,35.9048,36.0177,35.9048,35.98,17900.0
2012-05-31 14:30:00,47.8,47.84,47.76,47.82,27600.0,35.98,36.0101,35.9499,35.9951,27600.0
2012-05-31 14:35:00,47.81,47.92,47.79,47.87,18000.0,35.9876,36.0704,35.9725,36.0327,18000.0
2012-05-31 14:40:00,47.86,47.93,47.84,47.91,21400.0,36.0252,36.0779,36.0101,36.0628,21400.0
2012-05-31 14:45:00,47.9,47.9,47.82,47.85,8800.0,36.0553,36.0553,35.9951,36.0177,8800.0
2012-05-31 14:50:00,47.84,47.84,47.78,47.82,11800.0,36.0101,36.0101,35.965,35.9951,11800.0
2012-05-31 14:55:00,47.83,47.91,47.82,47.89,19400.0,36.0026,36.0628,35.9951,36.0478,19400.0
2012-05-31 15:00:00,47.87,47.87,47.8,47.8,9300.0,36.0327,36.0327,35.98,35.98,9300.0
2012-05-31 15:05:00,47.8,47.87,47.8,47.83,22100.0,35.98,36.0327,35.98,36.0026,22100.0
2012-05-31 15:10:00,47.84,47.97,47.84,47.96,20100.0,36.0101,36.108,36.0101,36.1005,20100.0
2012-05-31 15:15:00,47.96,47.99,47.95,47.96,18700.0,36.1005,36.1231,36.0929,36.1005,18700.0
2012-05-31 15:20:00,47.96,48.06,47.95,48.06,17200.0,36.1005,36.1757,36.0929,36.1757,17200.0
2012-05-31 15:25:00,48.04,48.27,48.04,48.23,45300.0,36.1607,36.3338,36.1607,36.3037,45300.0
2012-05-31 15:30:00,48.23,48.24,48.16,48.24,24200.0,36.3037,36.3112,36.251,36.3112,24200.0
2012-05-31 15:35:00,48.25,48.37,48.23,48.27,30500.0,36.3188,36.4091,36.3037,36.3338,30500.0
2012-05-31 15:40:00,48.27,48.3,48.17,48.18,39700.0,36.3338,36.3564,36.2585,36.2661,39700.0
2012-05-31 15:45:00,48.19,48.19,48.01,48.04,54600.0,36.2736,36.2736,36.1381,36.1607,54600.0
2012-05-31 15:50:00,48.05,48.07,47.95,47.97,49300.0,36.1682,36.1833,36.0929,36.108,49300.0
2012-05-31 15:55:00,47.95,48.04,47.89,47.92,124600.0,36.0929,36.1607,36.0478,36.0704,124600.0
2012-06-01 09:30:00,46.7,46.75,46.26,46.42,47800.0,35.152,35.1897,34.8208,34.9413,47800.0
2012-06-01 09:35:00,46.41,46.42,46.07,46.18,48800.0,34.9338,34.9413,34.6778,34.7606,48800.0
2012-06-01 09:40:00,46.15,46.21,46.1,46.16,24500.0,34.738,34.7832,34.7004,34.7456,24500.0
2012-06-01 09:45:00,46.14,46.15,46.02,46.09,42400.0,34.7305,34.738,34.6402,34.6929,42400.0
2012-06-01 09:50:00,46.1,46.2,46.07,46.14,40800.0,34.7004,34.7757,34.6778,34.7305,40800.0
2012-06-01 09:55:00,46.17,46.24,46.06,46.17,28200.0,34.7531,34.8058,34.6703,34.7531,28200.0
2012-06-01 10:00:00,46.17,46.45,46.15,46.45,26600.0,34.7531,34.9639,34.738,34.9639,26600.0
2012-06-01 10:05:00,46.45,46.45,46.24,46.38,21900.0,34.9639,34.9639,34.8058,34.9112,21900.0
2012-06-01 10:10:00,46.4,46.43,46.23,46.25,17000.0,34.9262,34.9488,34.7983,34.8133,17000.0
2012-06-01 10:15:00,46.23,46.36,46.23,46.27,12200.0,34.7983,34.8961,34.7983,34.8284,12200.0
2012-06-01 10:20:00,46.26,46.32,46.15,46.23,14100.0,34.8208,34.866,34.738,34.7983,14100.0
2012-06-01 10:25:00,46.23,46.24,46.16,46.24,12400.0,34.7983,34.8058,34.7456,34.8058,12400.0
2012-06-01 10:30:00,46.24,46.25,46.12,46.21,19600.0,34.8058,34.8133,34.7155,34.7832,19600.0
2012-06-01 10:35:00,46.2,46.28,46.18,46.27,14800.0,34.7757,34.8359,34.7606,34.8284,14800.0
2012-06-01 10:40:00,46.27,46.33,46.25,46.31,12900.0,34.8284,34.8735,34.8133,34.8585,12900.0
2012-06-01 10:45:00,46.31,46.4,46.29,46.38,12900.0,34.8585,34.9262,34.8434,34.9112,12900.0
2012-06-01 10:50:00,46.37,46.39,46.28,46.32,16900.0,34.9036,34.9187,34.8359,34.866,16900.0
2012-06-01 10:55:00,46.33,46.44,46.33,46.35,16600.0,34.8735,34.9563,34.8735,34.8886,16600.0
2012-06-01 11:00:00,46.37,46.39,46.28,46.35,18500.0,34.9036,34.9187,34.8359,34.8886,18500.0
2012-06-01 11:05:00,46.35,46.37,46.28,46.28,32700.0,34.8886,34.9036,34.8359,34.8359,32700.0
2012-06-01 11:10:00,46.27,46.33,46.26,46.32,17300.0,34.8284,34.8735,34.8208,34.866,17300.0
2012-06-01 11:15:00,46.33,46.39,46.27,46.27,38400.0,34.8735,34.9187,34.8284,34.8284,38400.0
2012-06-01 11:20:00,46.28,46.32,46.25,46.3,11300.0,34.8359,34.866,34.8133,34.851,11300.0
2012-06-01 11:25:00,46.3,46.34,46.27,46.28,30500.0,34.851,34.8811,34.8284,34.8359,30500.0
2012-06-01 11:30:00,46.27,46.27,46.21,46.26,29600.0,34.8284,34.8284,34.7832,34.8208,29600.0
2012-06-01 11:35:00,46.26,46.33,46.24,46.27,36800.0,34.8208,34.8735,34.8058,34.8284,36800.0
2012-06-01 11:40:00,46.26,46.3,46.22,46.26,21200.0,34.8208,34.851,34.7907,34.8208,21200.0
2012-06-01 11:45:00,46.25,46.27,46.21,46.24,14700.0,34.8133,34.8284,34.7832,34.8058,14700.0
2012-06-01 11:50:00,46.26,46.34,46.25,46.31,26700.0,34.8208,34.8811,34.8133,34.8585,26700.0
2012-06-01 11:55:00,46.31,46.36,46.26,46.35,22300.0,34.8585,34.8961,34.8208,34.8886,22300.0
2012-06-01 12:00:00,46.35,46.36,46.26,46.27,22100.0,34.8886,34.8961,34.8208,34.8284,22100.0
2012-06-01 12:05:00,46.27,46.32,46.26,46.27,14300.0,34.8284,34.866,34.8208,34.8284,14300.0
2012-06-01 12:10:00,46.27,46.35,46.25,46.3,29300.0,34.8284,34.8886,34.8133,34.851,29300.0
2012-06-01 12:15:00,46.3,46.34,46.28,46.31,18300.0,34.851,34.8811,34.8359,34.8585,18300.0
2012-06-01 12:20:00,46.3,46.32,46.24,46.28,22500.0,34.851,34.866,34.8058,34.8359,22500.0
2012-06-01 12:25:00,46.29,46.29,46.19,46.23,15600.0,34.8434,34.8434,34.7682,34.7983,15600.0
2012-06-01 12:30:00,46.24,46.24,46.15,46.15,19300.0,34.8058,34.8058,34.738,34.738,19300.0
2012-06-01 12:35:00,46.15,46.21,46.15,46.19,13900.0,34.738,34.7832,34.738,34.7682,13900.0
2012-06-01 12:40:00,46.17,46.27,46.16,46.18,13900.0,34.7531,34.8284,34.7456,34.7606,13900.0
2012-06-01 12:45:00,46.19,46.26,46.18,46.25,15500.0,34.7682,34.8208,34.7606,34.8133,15500.0
2012-06-01 12:50:00,46.25,46.28,46.21,46.23,17900.0,34.8133,34.8359,34.7832,34.7983,17900.0
2012-06-01 12:55:00,46.24,46.25,46.17,46.21,11600.0,34.8058,34.8133,34.7531,34.7832,11600.0
2012-06-01 13:00:00,46.2,46.24,46.16,46.24,16500.0,34.7757,34.8058,34.7456,34.8058,16500.0
2012-06-01 13:05:00,46.24,46.25,46.19,46.2,10900.0,34.8058,34.8133,34.7682,34.7757,10900.0
2012-06-01 13:10:00,46.21,46.26,46.21,46.21,12100.0,34.7832,34.8208,34.7832,34.7832,12100.0
2012-06-01 13:15:00,46.22,46.26,46.2,46.25,20300.0,34.7907,34.8208,34.7757,34.8133,20300.0
2012-06-01 13:20:00,46.25,46.27,46.22,46.25,32700.0,34.8133,34.8284,34.7907,34.8133,32700.0
2012-06-01 13:25:00,46.25,46.27,46.18,46.18,7800.0,34.8133,34.8284,34.7606,34.7606,7800.0
2012-06-01 13:30:00,46.16,46.16,46.07,46.07,21500.0,34.7456,34.7456,34.6778,34.6778,21500.0
2012-06-01 13:35:00,46.07,46.13,46.07,46.09,10600.0,34.6778,34.723,34.6778,34.6929,10600.0
2012-06-01 13:40:00,46.08,46.25,46.08,46.25,15600.0,34.6854,34.8133,34.6854,34.8133,15600.0
2012-06-01 13:45:00,46.26,46.29,46.22,46.22,20600.0,34.8208,34.8434,34.7907,34.7907,20600.0
2012-06-01 13:50:00,46.22,46.22,46.12,46.13,14800.0,34.7907,34.7907,34.7155,34.723,14800.0
2012-06-01 13:55:00,46.13,46.18,46.1,46.18,13200.0,34.723,34.7606,34.7004,34.7606,13200.0
2012-06-01 14:00:00,46.19,46.19,46.1,46.11,18700.0,34.7682,34.7682,34.7004,34.7079,18700.0
2012-06-01 14:05:00,46.11,46.14,46.06,46.12,16100.0,34.7079,34.7305,34.6703,34.7155,16100.0
2012-06-01 14:10:00,46.12,46.12,46.07,46.11,16900.0,34.7155,34.7155,34.6778,34.7079,16900.0
2012-06-01 14:15:00,46.11,46.19,46.11,46.19,13300.0,34.7079,34.7682,34.7079,34.7682,13300.0
2012-06-01 14:20:00,46.18,46.32,46.16,46.32,30700.0,34.7606,34.866,34.7456,34.866,30700.0
2012-06-01 14:25:00,46.32,46.33,46.25,46.26,17100.0,34.866,34.8735,34.8133,34.8208,17100.0
2012-06-01 14:30:00,46.26,46.35,46.25,46.34,24200.0,34.8208,34.8886,34.8133,34.8811,24200.0
2012-06-01 14:35:00,46.34,46.35,46.24,46.34,57400.0,34.8811,34.8886,34.8058,34.8811,57400.0
2012-06-01 14:40:00,46.34,46.34,46.24,46.28,59100.0,34.8811,34.8811,34.8058,34.8359,59100.0
2012-06-01 14:45:00,46.28,46.3,46.21,46.24,16400.0,34.8359,34.851,34.7832,34.8058,16400.0
2012-06-01 14:50:00,46.25,46.29,46.2,46.2,28300.0,34.8133,34.8434,34.7757,34.7757,28300.0
2012-06-01 14:55:00,46.2,46.2,46.08,46.11,21600.0,34.7757,34.7757,34.6854,34.7079,21600.0
2012-06-01 15:00:00,46.11,46.17,46.07,46.15,19400.0,34.7079,34.7531,34.6778,34.738,19400.0
2012-06-01 15:05:00,46.15,46.24,46.12,46.23,18800.0,34.738,34.8058,34.7155,34.7983,18800.0
2012-06-01 15:10:00,46.24,46.28,46.15,46.17,28500.0,34.8058,34.8359,34.738,34.7531,28500.0
2012-06-01 15:15:00,46.18,46.21,46.11,46.13,22200.0,34.7606,34.7832,34.7079,34.723,22200.0
2012-06-01 15:20:00,46.13,46.15,46.11,46.13,25500.0,34.723,34.738,34.7079,34.723,25500.0
2012-06-01 15:25:00,46.12,46.16,46.05,46.1,79500.0,34.7155,34.7456,34.6628,34.7004,79500.0
2012-06-01 15:30:00,46.11,46.14,46.03,46.09,48700.0,34.7079,34.7305,34.6477,34.6929,48700.0
2012-06-01 15:35:00,46.09,46.1,46.03,46.03,27800.0,34.6929,34.7004,34.6477,34.6477,27800.0
2012-06-01 15:40:00,46.03,46.08,46.0,46.03,48100.0,34.6477,34.6854,34.6251,34.6477,48100.0
2012-06-01 15:45:00,46.03,46.08,45.98,45.99,75600.0,34.6477,34.6854,34.6101,34.6176,75600.0
2012-06-01 15:50:00,45.99,46.05,45.89,45.9,106300.0,34.6176,34.6628,34.5423,34.5499,106300.0
2012-06-01 15:55:00,45.9,45.96,45.78,45.78,205600.0,34.5499,34.595,34.4595,34.4595,205600.0
2012-06-04 09:30:00,46.11,46.37,45.89,46.37,20900.0,34.7079,34.9036,34.5423,34.9036,20900.0
2012-06-04 09:35:00,46.37,46.39,46.22,46.24,12700.0,34.9036,34.9187,34.7907,34.8058,12700.0
2012-06-04 09:40:00,46.24,46.24,46.09,46.09,15300.0,34.8058,34.8058,34.6929,34.6929,15300.0
2012-06-04 09:45:00,46.1,46.11,45.85,45.95,18500.0,34.7004,34.7079,34.5122,34.5875,18500.0
2012-06-04 09:50:00,45.94,45.98,45.87,45.9,9100.0,34.58,34.6101,34.5273,34.5499,9100.0
2012-06-04 09:55:00,45.89,45.93,45.81,45.84,12000.0,34.5423,34.5724,34.4821,34.5047,12000.0
2012-06-04 10:00:00,45.82,45.83,45.72,45.76,10400.0,34.4896,34.4972,34.4144,34.4445,10400.0
2012-06-04 10:05:00,45.8,45.8,45.65,45.69,10700.0,34.4746,34.4746,34.3617,34.3918,10700.0
2012-06-04 10:10:00,45.69,45.83,45.69,45.82,8300.0,34.3918,34.4972,34.3918,34.4896,8300.0
2012-06-04 10:15:00,45.84,45.92,45.82,45.89,13600.0,34.5047,34.5649,34.4896,34.5423,13600.0
2012-06-04 10:20:00,45.88,45.93,45.87,45.88,11300.0,34.5348,34.5724,34.5273,34.5348,11300.0
2012-06-04 10:25:00,45.88,45.99,45.88,45.98,14000.0,34.5348,34.6176,34.5348,34.6101,14000.0
2012-06-04 10:30:00,45.96,45.98,45.84,45.87,10500.0,34.595,34.6101,34.5047,34.5273,10500.0
2012-06-04 10:35:00,45.86,45.95,45.84,45.87,13700.0,34.5198,34.5875,34.5047,34.5273,13700.0
2012-06-04 10:40:00,45.89,46.0,45.88,45.89,15100.0,34.5423,34.6251,34.5348,34.5423,15100.0
2012-06-04 10:45:00,45.88,45.88,45.79,45.79,41200.0,34.5348,34.5348,34.4671,34.4671,41200.0
2012-06-04 10:50:00,45.79,45.84,45.75,45.78,25600.0,34.4671,34.5047,34.437,34.4595,25600.0
2012-06-04 10:55:00,45.78,45.87,45.78,45.83,30600.0,34.4595,34.5273,34.4595,34.4972,30600.0
2012-06-04 11:00:00,45.84,45.85,45.78,45.82,31700.0,34.5047,34.5122,34.4595,34.4896,31700.0
2012-06-04 11:05:00,45.81,45.82,45.73,45.76,25600.0,34.4821,34.4896,34.4219,34.4445,25600.0
2012-06-04 11:10:00,45.76,45.77,45.65,45.7,23700.0,34.4445,34.452,34.3617,34.3993,23700.0
2012-06-04 11:15:00,45.7,45.7,45.63,45.63,7000.0,34.3993,34.3993,34.3466,34.3466,7000.0
2012-06-04 11:20:00,45.63,45.73,45.63,45.72,10800.0,34.3466,34.4219,34.3466,34.4144,10800.0
2012-06-04 11:25:00,45.72,45.73,45.66,45.66,7600.0,34.4144,34.4219,34.3692,34.3692,7600.0
2012-06-04 11:30:00,45.68,45.7,45.63,45.63,12500.0,34.3843,34.3993,34.3466,34.3466,12500.0
2012-06-04 11:35:00,45.63,45.63,45.55,45.59,21100.0,34.3466,34.3466,34.2864,34.3165,21100.0
2012-06-04 11:40:00,45.58,45.62,45.52,45.54,9600.0,34.309,34.3391,34.2638,34.2789,9600.0
2012-06-04 11:45:00,45.55,45.56,45.5,45.55,12900.0,34.2864,34.2939,34.2488,34.2864,12900.0
2012-06-04 11:50:00,45.54,45.55,45.45,45.47,10000.0,34.2789,34.2864,34.2111,34.2262,10000.0
2012-06-04 11:55:00,45.49,45.55,45.49,45.54,9500.0,34.2412,34.2864,34.2412,34.2789,9500.0
2012-06-04 12:00:00,45.53,45.56,45.49,45.55,18700.0,34.2714,34.2939,34.2412,34.2864,18700.0
2012-06-04 12:05:00,45.55,45.59,45.51,45.53,14400.0,34.2864,34.3165,34.2563,34.2714,14400.0
2012-06-04 12:10:00,45.54,45.55,45.41,45.44,14500.0,34.2789,34.2864,34.181,34.2036,14500.0
2012-06-04 12:15:00,45.44,45.45,45.39,45.45,9400.0,34.2036,34.2111,34.166,34.2111,9400.0
2012-06-04 12:20:00,45.45,45.45,45.33,45.34,15900.0,34.2111,34.2111,34.1208,34.1283,15900.0
2012-06-04 12:25:00,45.36,45.37,45.3,45.31,7100.0,34.1434,34.1509,34.0982,34.1058,7100.0
2012-06-04 12:30:00,45.31,45.38,45.29,45.36,9400.0,34.1058,34.1585,34.0907,34.1434,9400.0
2012-06-04 12:35:00,45.36,45.41,45.34,45.4,10100.0,34.1434,34.181,34.1283,34.1735,10100.0
2012-06-04 12:40:00,45.41,45.44,45.41,45.43,4600.0,34.181,34.2036,34.181,34.1961,4600.0
2012-06-04 12:45:00,45.44,45.45,45.33,45.35,21000.0,34.2036,34.2111,34.1208,34.1359,21000.0
2012-06-04 12:50:00,45.34,45.34,45.29,45.3,4100.0,34.1283,34.1283,34.0907,34.0982,4100.0
2012-06-04 12:55:00,45.3,45.35,45.3,45.34,7100.0,34.0982,34.1359,34.0982,34.1283,7100.0
2012-06-04 13:00:00,45.34,45.4,45.34,45.39,7400.0,34.1283,34.1735,34.1283,34.166,7400.0
2012-06-04 13:05:00,45.4,45.41,45.32,45.38,9000.0,34.1735,34.181,34.1133,34.1585,9000.0
2012-06-04 13:10:00,45.37,45.39,45.34,45.36,7500.0,34.1509,34.166,34.1283,34.1434,7500.0
2012-06-04 13:15:00,45.37,45.41,45.34,45.36,9800.0,34.1509,34.181,34.1283,34.1434,9800.0
2012-06-04 13:20:00,45.34,45.34,45.28,45.3,5600.0,34.1283,34.1283,34.0832,34.0982,5600.0
2012-06-04 13:25:00,45.28,45.32,45.26,45.29,5800.0,34.0832,34.1133,34.0681,34.0907,5800.0
2012-06-04 13:30:00,45.3,45.37,45.27,45.37,9100.0,34.0982,34.1509,34.0757,34.1509,9100.0
2012-06-04 13:35:00,45.35,45.5,45.35,45.48,9300.0,34.1359,34.2488,34.1359,34.2337,9300.0
2012-06-04 13:40:00,45.47,45.53,45.47,45.49,10200.0,34.2262,34.2714,34.2262,34.2412,10200.0
2012-06-04 13:45:00,45.5,45.5,45.4,45.4,7800.0,34.2488,34.2488,34.1735,34.1735,7800.0
2012-06-04 13:50:00,45.4,45.45,45.36,45.38,13100.0,34.1735,34.2111,34.1434,34.1585,13100.0
2012-06-04 13:55:00,45.39,45.45,45.34,45.42,8000.0,34.166,34.2111,34.1283,34.1886,8000.0
2012-06-04 14:00:00,45.41,45.41,45.35,45.4,18500.0,34.181,34.181,34.1359,34.1735,18500.0
2012-06-04 14:05:00,45.4,45.4,45.33,45.34,19600.0,34.1735,34.1735,34.1208,34.1283,19600.0
2012-06-04 14:10:00,45.34,45.39,45.32,45.33,16000.0,34.1283,34.166,34.1133,34.1208,16000.0
2012-06-04 14:15:00,45.34,45.43,45.31,45.41,18800.0,34.1283,34.1961,34.1058,34.181,18800.0
2012-06-04 14:20:00,45.43,45.53,45.42,45.51,25400.0,34.1961,34.2714,34.1886,34.2563,25400.0
2012-06-04 14:25:00,45.5,45.62,45.5,45.57,18900.0,34.2488,34.3391,34.2488,34.3015,18900.0
2012-06-04 14:30:00,45.58,45.64,45.52,45.62,29100.0,34.309,34.3542,34.2638,34.3391,29100.0
2012-06-04 14:35:00,45.63,45.78,45.62,45.73,36200.0,34.3466,34.4595,34.3391,34.4219,36200.0
2012-06-04 14:40:00,45.71,45.76,45.68,45.72,13000.0,34.4068,34.4445,34.3843,34.4144,13000.0
2012-06-04 14:45:00,45.72,45.76,45.66,45.68,11100.0,34.4144,34.4445,34.3692,34.3843,11100.0
2012-06-04 14:50:00,45.68,45.68,45.63,45.65,16500.0,34.3843,34.3843,34.3466,34.3617,16500.0
2012-06-04 14:55:00,45.65,45.66,45.55,45.56,22200.0,34.3617,34.3692,34.2864,34.2939,22200.0
2012-06-04 15:00:00,45.56,45.63,45.56,45.6,17400.0,34.2939,34.3466,34.2939,34.324,17400.0
2012-06-04 15:05:00,45.6,45.63,45.56,45.56,7600.0,34.324,34.3466,34.2939,34.2939,7600.0
2012-06-04 15:10:00,45.55,45.55,45.47,45.5,11700.0,34.2864,34.2864,34.2262,34.2488,11700.0
2012-06-04 15:15:00,45.5,45.56,45.41,45.55,18300.0,34.2488,34.2939,34.181,34.2864,18300.0
2012-06-04 15:20:00,45.53,45.56,45.48,45.52,12900.0,34.2714,34.2939,34.2337,34.2638,12900.0
2012-06-04 15:25:00,45.51,45.62,45.47,45.56,22500.0,34.2563,34.3391,34.2262,34.2939,22500.0
2012-06-04 15:30:00,45.55,45.55,45.44,45.44,26200.0,34.2864,34.2864,34.2036,34.2036,26200.0
2012-06-04 15:35:00,45.45,45.46,45.39,45.44,23200.0,34.2111,34.2187,34.166,34.2036,23200.0
2012-06-04 15:40:00,45.44,45.53,45.41,45.53,29100.0,34.2036,34.2714,34.181,34.2714,29100.0
2012-06-04 15:45:00,45.51,45.6,45.5,45.59,34100.0,34.2563,34.324,34.2488,34.3165,34100.0
2012-06-04 15:50:00,45.59,45.62,45.52,45.52,53500.0,34.3165,34.3391,34.2638,34.2638,53500.0
2012-06-04 15:55:00,45.52,45.59,45.46,45.46,115700.0,34.2638,34.3165,34.2187,34.2187,115700.0
2012-06-05 09:30:00,45.27,45.71,45.17,45.57,29900.0,34.0757,34.4068,34.0004,34.3015,29900.0
2012-06-05 09:35:00,45.56,45.76,45.55,45.62,19900.0,34.2939,34.4445,34.2864,34.3391,19900.0
2012-06-05 09:40:00,45.62,45.75,45.57,45.72,21700.0,34.3391,34.437,34.3015,34.4144,21700.0
2012-06-05 09:45:00,45.72,46.08,45.72,46.05,19200.0,34.4144,34.6854,34.4144,34.6628,19200.0
2012-06-05 09:50:00,46.05,46.06,45.92,46.06,19800.0,34.6628,34.6703,34.5649,34.6703,19800.0
2012-06-05 09:55:00,46.06,46.26,46.0,46.24,27300.0,34.6703,34.8208,34.6251,34.8058,27300.0
2012-06-05 10:00:00,46.22,46.39,46.18,46.24,17500.0,34.7907,34.9187,34.7606,34.8058,17500.0
2012-06-05 10:05:00,46.23,46.31,46.19,46.21,28800.0,34.7983,34.8585,34.7682,34.7832,28800.0
2012-06-05 10:10:00,46.22,46.24,46.14,46.18,16500.0,34.7907,34.8058,34.7305,34.7606,16500.0
2012-06-05 10:15:00,46.17,46.2,46.06,46.06,26700.0,34.7531,34.7757,34.6703,34.6703,26700.0
2012-06-05 10:20:00,46.06,46.16,46.03,46.13,34900.0,34.6703,34.7456,34.6477,34.723,34900.0
2012-06-05 10:25:00,46.14,46.24,46.07,46.15,30300.0,34.7305,34.8058,34.6778,34.738,30300.0
2012-06-05 10:30:00,46.16,46.19,46.09,46.11,13700.0,34.7456,34.7682,34.6929,34.7079,13700.0
2012-06-05 10:35:00,46.1,46.16,46.07,46.16,9700.0,34.7004,34.7456,34.6778,34.7456,9700.0
2012-06-05 10:40:00,46.15,46.15,46.0,46.04,13500.0,34.738,34.738,34.6251,34.6552,13500.0
2012-06-05 10:45:00,46.05,46.09,46.02,46.09,17300.0,34.6628,34.6929,34.6402,34.6929,17300.0
2012-06-05 10:50:00,46.09,46.16,46.07,46.14,14700.0,34.6929,34.7456,34.6778,34.7305,14700.0
2012-06-05 10:55:00,46.15,46.15,45.98,46.05,16500.0,34.738,34.738,34.6101,34.6628,16500.0
2012-06-05 11:00:00,46.06,46.07,45.99,46.0,14000.0,34.6703,34.6778,34.6176,34.6251,14000.0
2012-06-05 11:05:00,46.0,46.1,46.0,46.1,12200.0,34.6251,34.7004,34.6251,34.7004,12200.0
2012-06-05 11:10:00,46.1,46.18,46.1,46.17,16000.0,34.7004,34.7606,34.7004,34.7531,16000.0
2012-06-05 11:15:00,46.18,46.23,46.15,46.23,11500.0,34.7606,34.7983,34.738,34.7983,11500.0
2012-06-05 11:20:00,46.23,46.26,46.18,46.2,16500.0,34.7983,34.8208,34.7606,34.7757,16500.0
2012-06-05 11:25:00,46.2,46.26,46.19,46.23,13200.0,34.7757,34.8208,34.7682,34.7983,13200.0
2012-06-05 11:30:00,46.23,46.28,46.21,46.22,12700.0,34.7983,34.8359,34.7832,34.7907,12700.0
2012-06-05 11:35:00,46.22,46.26,46.09,46.11,15400.0,34.7907,34.8208,34.6929,34.7079,15400.0
2012-06-05 11:40:00,46.1,46.13,46.03,46.09,11800.0,34.7004,34.723,34.6477,34.6929,11800.0
2012-06-05 11:45:00,46.08,46.15,46.07,46.15,7900.0,34.6854,34.738,34.6778,34.738,7900.0
2012-06-05 11:50:00,46.15,46.16,46.06,46.1,13200.0,34.738,34.7456,34.6703,34.7004,13200.0
2012-06-05 11:55:00,46.09,46.13,46.08,46.11,16100.0,34.6929,34.723,34.6854,34.7079,16100.0
2012-06-05 12:00:00,46.12,46.23,46.11,46.18,7400.0,34.7155,34.7983,34.7079,34.7606,7400.0
2012-06-05 12:05:00,46.18,46.31,46.18,46.24,10000.0,34.7606,34.8585,34.7606,34.8058,10000.0
2012-06-05 12:10:00,46.25,46.3,46.22,46.22,11700.0,34.8133,34.851,34.7907,34.7907,11700.0
2012-06-05 12:15:00,46.23,46.23,46.13,46.18,10000.0,34.7983,34.7983,34.723,34.7606,10000.0
2012-06-05 12:20:00,46.17,46.23,46.13,46.2,9700.0,34.7531,34.7983,34.723,34.7757,9700.0
2012-06-05 12:25:00,46.19,46.23,46.15,46.19,7600.0,34.7682,34.7983,34.738,34.7682,7600.0
2012-06-05 12:30:00,46.21,46.41,46.2,46.4,56900.0,34.7832,34.9338,34.7757,34.9262,56900.0
2012-06-05 12:35:00,46.38,46.39,46.27,46.32,17900.0,34.9112,34.9187,34.8284,34.866,17900.0
2012-06-05 12:40:00,46.31,46.32,46.24,46.26,13700.0,34.8585,34.866,34.8058,34.8208,13700.0
2012-06-05 12:45:00,46.27,46.29,46.22,46.23,28900.0,34.8284,34.8434,34.7907,34.7983,28900.0
2012-06-05 12:50:00,46.24,46.34,46.23,46.27,18600.0,34.8058,34.8811,34.7983,34.8284,18600.0
2012-06-05 12:55:00,46.26,46.34,46.23,46.31,16900.0,34.8208,34.8811,34.7983,34.8585,16900.0
2012-06-05 13:00:00,46.26,46.33,46.24,46.3,14200.0,34.8208,34.8735,34.8058,34.851,14200.0
2012-06-05 13:05:00,46.3,46.35,46.28,46.3,7100.0,34.851,34.8886,34.8359,34.851,7100.0
2012-06-05 13:10:00,46.3,46.33,46.27,46.31,14500.0,34.851,34.8735,34.8284,34.8585,14500.0
2012-06-05 13:15:00,46.32,46.32,46.19,46.21,20900.0,34.866,34.866,34.7682,34.7832,20900.0
2012-06-05 13:20:00,46.19,46.33,46.19,46.29,11000.0,34.7682,34.8735,34.7682,34.8434,11000.0
2012-06-05 13:25:00,46.32,46.33,46.29,46.31,5300.0,34.866,34.8735,34.8434,34.8585,5300.0
2012-06-05 13:30:00,46.32,46.36,46.27,46.32,11800.0,34.866,34.8961,34.8284,34.866,11800.0
2012-06-05 13:35:00,46.33,46.37,46.33,46.36,9700.0,34.8735,34.9036,34.8735,34.8961,9700.0
2012-06-05 13:40:00,46.36,46.44,46.35,46.43,19500.0,34.8961,34.9563,34.8886,34.9488,19500.0
2012-06-05 13:45:00,46.43,46.46,46.39,46.44,11000.0,34.9488,34.9714,34.9187,34.9563,11000.0
2012-06-05 13:50:00,46.45,46.5,46.41,46.46,17800.0,34.9639,35.0015,34.9338,34.9714,17800.0
2012-06-05 13:55:00,46.45,46.45,46.43,46.44,3500.0,34.9639,34.9639,34.9488,34.9563,3500.0
2012-06-05 14:00:00,46.44,46.44,46.37,46.38,5000.0,34.9563,34.9563,34.9036,34.9112,5000.0
2012-06-05 14:05:00,46.38,46.48,46.38,46.44,9700.0,34.9112,34.9864,34.9112,34.9563,9700.0
2012-06-05 14:10:00,46.44,46.46,46.39,46.44,52300.0,34.9563,34.9714,34.9187,34.9563,52300.0
2012-06-05 14:15:00,46.43,46.49,46.39,46.49,12600.0,34.9488,34.994,34.9187,34.994,12600.0
2012-06-05 14:20:00,46.49,46.52,46.44,46.52,14500.0,34.994,35.0166,34.9563,35.0166,14500.0
2012-06-05 14:25:00,46.52,46.54,46.49,46.54,9800.0,35.0166,35.0316,34.994,35.0316,9800.0
2012-06-05 14:30:00,46.53,46.57,46.5,46.56,9000.0,35.0241,35.0542,35.0015,35.0467,9000.0
2012-06-05 14:35:00,46.57,46.59,46.47,46.47,11000.0,35.0542,35.0692,34.9789,34.9789,11000.0
2012-06-05 14:40:00,46.48,46.53,46.47,46.5,11900.0,34.9864,35.0241,34.9789,35.0015,11900.0
2012-06-05 14:45:00,46.49,46.54,46.47,46.51,8800.0,34.994,35.0316,34.9789,35.009,8800.0
2012-06-05 14:50:00,46.5,46.57,46.5,46.57,8800.0,35.0015,35.0542,35.0015,35.0542,8800.0
2012-06-05 14:55:00,46.55,46.58,46.51,46.54,14000.0,35.0391,35.0617,35.009,35.0316,14000.0
2012-06-05 15:00:00,46.54,46.6,46.52,46.53,18500.0,35.0316,35.0768,35.0166,35.0241,18500.0
2012-06-05 15:05:00,46.53,46.53,46.45,46.45,14600.0,35.0241,35.0241,34.9639,34.9639,14600.0
2012-06-05 15:10:00,46.45,46.49,46.43,46.47,16100.0,34.9639,34.994,34.9488,34.9789,16100.0
2012-06-05 15:15:00,46.46,46.47,46.43,46.44,6300.0,34.9714,34.9789,34.9488,34.9563,6300.0
2012-06-05 15:20:00,46.45,46.5,46.43,46.5,20600.0,34.9639,35.0015,34.9488,35.0015,20600.0
2012-06-05 15:25:00,46.48,46.5,46.46,46.48,21100.0,34.9864,35.0015,34.9714,34.9864,21100.0
2012-06-05 15:30:00,46.49,46.57,46.47,46.56,24400.0,34.994,35.0542,34.9789,35.0467,24400.0
2012-06-05 15:35:00,46.56,46.72,46.55,46.72,56800.0,35.0467,35.1671,35.0391,35.1671,56800.0
2012-06-05 15:40:00,46.72,46.77,46.72,46.74,39200.0,35.1671,35.2047,35.1671,35.1822,39200.0
2012-06-05 15:45:00,46.74,46.74,46.64,46.67,61700.0,35.1822,35.1822,35.1069,35.1295,61700.0
2012-06-05 15:50:00,46.67,46.67,46.59,46.63,66200.0,35.1295,35.1295,35.0692,35.0994,66200.0
2012-06-05 15:55:00,46.62,46.62,46.55,46.59,125100.0,35.0918,35.0918,35.0391,35.0692,125100.0
2012-06-06 09:30:00,46.87,47.35,46.77,47.25,27100.0,35.28,35.6413,35.2047,35.566,27100.0
2012-06-06 09:35:00,47.24,47.27,47.03,47.11,19400.0,35.5585,35.5811,35.4004,35.4607,19400.0
2012-06-06 09:40:00,47.14,47.37,47.13,47.35,12600.0,35.4832,35.6564,35.4757,35.6413,12600.0
2012-06-06 09:45:00,47.34,47.43,47.3,47.37,35600.0,35.6338,35.7015,35.6037,35.6564,35600.0
2012-06-06 09:50:00,47.37,47.53,47.33,47.53,27700.0,35.6564,35.7768,35.6263,35.7768,27700.0
2012-06-06 09:55:00,47.48,47.61,47.47,47.49,14300.0,35.7392,35.837,35.7316,35.7467,14300.0
2012-06-06 10:00:00,47.5,47.59,47.43,47.47,15000.0,35.7542,35.822,35.7015,35.7316,15000.0
2012-06-06 10:05:00,47.48,47.53,47.44,47.5,15900.0,35.7392,35.7768,35.7091,35.7542,15900.0
2012-06-06 10:10:00,47.5,47.52,47.39,47.46,18400.0,35.7542,35.7693,35.6714,35.7241,18400.0
2012-06-06 10:15:00,47.47,47.49,47.36,47.44,12200.0,35.7316,35.7467,35.6488,35.7091,12200.0
2012-06-06 10:20:00,47.42,47.42,47.29,47.32,9000.0,35.694,35.694,35.5961,35.6187,9000.0
2012-06-06 10:25:00,47.36,47.41,47.34,47.4,11500.0,35.6488,35.6865,35.6338,35.6789,11500.0
2012-06-06 10:30:00,47.42,47.42,47.35,47.38,11300.0,35.694,35.694,35.6413,35.6639,11300.0
2012-06-06 10:35:00,47.37,47.44,47.36,47.39,13500.0,35.6564,35.7091,35.6488,35.6714,13500.0
2012-06-06 10:40:00,47.39,47.48,47.39,47.43,11300.0,35.6714,35.7392,35.6714,35.7015,11300.0
2012-06-06 10:45:00,47.44,47.53,47.44,47.49,14200.0,35.7091,35.7768,35.7091,35.7467,14200.0
2012-06-06 10:50:00,47.49,47.5,47.43,47.43,8500.0,35.7467,35.7542,35.7015,35.7015,8500.0
2012-06-06 10:55:00,47.44,47.49,47.43,47.48,10700.0,35.7091,35.7467,35.7015,35.7392,10700.0
2012-06-06 11:00:00,47.5,47.5,47.41,47.43,13200.0,35.7542,35.7542,35.6865,35.7015,13200.0
2012-06-06 11:05:00,47.42,47.46,47.42,47.44,8100.0,35.694,35.7241,35.694,35.7091,8100.0
2012-06-06 11:10:00,47.46,47.53,47.44,47.51,21000.0,35.7241,35.7768,35.7091,35.7617,21000.0
2012-06-06 11:15:00,47.51,47.55,47.49,47.53,5400.0,35.7617,35.7919,35.7467,35.7768,5400.0
2012-06-06 11:20:00,47.54,47.58,47.53,47.57,8300.0,35.7843,35.8144,35.7768,35.8069,8300.0
2012-06-06 11:25:00,47.58,47.64,47.58,47.62,8200.0,35.8144,35.8596,35.8144,35.8445,8200.0
2012-06-06 11:30:00,47.62,47.65,47.59,47.64,20500.0,35.8445,35.8671,35.822,35.8596,20500.0
2012-06-06 11:35:00,47.66,47.66,47.62,47.66,4400.0,35.8747,35.8747,35.8445,35.8747,4400.0
2012-06-06 11:40:00,47.65,47.68,47.63,47.65,10300.0,35.8671,35.8897,35.8521,35.8671,10300.0
2012-06-06 11:45:00,47.66,47.83,47.66,47.82,14100.0,35.8747,36.0026,35.8747,35.9951,14100.0
2012-06-06 11:50:00,47.83,47.87,47.8,47.8,16800.0,36.0026,36.0327,35.98,35.98,16800.0
2012-06-06 11:55:00,47.8,47.84,47.77,47.83,16700.0,35.98,36.0101,35.9575,36.0026,16700.0
2012-06-06 12:00:00,47.83,47.95,47.82,47.95,20500.0,36.0026,36.0929,35.9951,36.0929,20500.0
2012-06-06 12:05:00,47.95,47.97,47.9,47.93,13900.0,36.0929,36.108,36.0553,36.0779,13900.0
2012-06-06 12:10:00,47.93,47.97,47.91,47.96,18100.0,36.0779,36.108,36.0628,36.1005,18100.0
2012-06-06 12:15:00,47.96,48.0,47.94,47.99,15400.0,36.1005,36.1306,36.0854,36.1231,15400.0
2012-06-06 12:20:00,47.99,48.02,47.98,48.0,20100.0,36.1231,36.1456,36.1155,36.1306,20100.0
2012-06-06 12:25:00,47.98,48.0,47.95,47.97,16500.0,36.1155,36.1306,36.0929,36.108,16500.0
2012-06-06 12:30:00,47.97,48.05,47.95,48.05,10700.0,36.108,36.1682,36.0929,36.1682,10700.0
2012-06-06 12:35:00,48.06,48.08,48.01,48.04,10200.0,36.1757,36.1908,36.1381,36.1607,10200.0
2012-06-06 12:40:00,48.06,48.09,48.04,48.06,6200.0,36.1757,36.1983,36.1607,36.1757,6200.0
2012-06-06 12:45:00,48.06,48.12,48.06,48.12,6400.0,36.1757,36.2209,36.1757,36.2209,6400.0
2012-06-06 12:50:00,48.1,48.17,48.1,48.15,27700.0,36.2059,36.2585,36.2059,36.2435,27700.0
2012-06-06 12:55:00,48.15,48.16,48.1,48.12,12200.0,36.2435,36.251,36.2059,36.2209,12200.0
2012-06-06 13:00:00,48.12,48.14,48.09,48.1,11200.0,36.2209,36.236,36.1983,36.2059,11200.0
2012-06-06 13:05:00,48.11,48.14,48.1,48.13,13500.0,36.2134,36.236,36.2059,36.2284,13500.0
2012-06-06 13:10:00,48.12,48.15,48.09,48.11,16500.0,36.2209,36.2435,36.1983,36.2134,16500.0
2012-06-06 13:15:00,48.11,48.11,48.03,48.05,10400.0,36.2134,36.2134,36.1532,36.1682,10400.0
2012-06-06 13:20:00,48.05,48.08,48.01,48.06,18100.0,36.1682,36.1908,36.1381,36.1757,18100.0
2012-06-06 13:25:00,48.05,48.11,48.02,48.11,26000.0,36.1682,36.2134,36.1456,36.2134,26000.0
2012-06-06 13:30:00,48.12,48.15,48.05,48.1,23900.0,36.2209,36.2435,36.1682,36.2059,23900.0
2012-06-06 13:35:00,48.11,48.16,48.1,48.15,12900.0,36.2134,36.251,36.2059,36.2435,12900.0
2012-06-06 13:40:00,48.14,48.14,48.1,48.14,18000.0,36.236,36.236,36.2059,36.236,18000.0
2012-06-06 13:45:00,48.13,48.13,48.06,48.07,21600.0,36.2284,36.2284,36.1757,36.1833,21600.0
2012-06-06 13:50:00,48.07,48.07,48.02,48.06,12300.0,36.1833,36.1833,36.1456,36.1757,12300.0
2012-06-06 13:55:00,48.06,48.08,48.05,48.05,13700.0,36.1757,36.1908,36.1682,36.1682,13700.0
2012-06-06 14:00:00,48.05,48.15,48.05,48.13,34800.0,36.1682,36.2435,36.1682,36.2284,34800.0
2012-06-06 14:05:00,48.14,48.17,48.11,48.13,39400.0,36.236,36.2585,36.2134,36.2284,39400.0
2012-06-06 14:10:00,48.12,48.12,48.01,48.06,18100.0,36.2209,36.2209,36.1381,36.1757,18100.0
2012-06-06 14:15:00,48.04,48.14,48.04,48.14,18000.0,36.1607,36.236,36.1607,36.236,18000.0
2012-06-06 14:20:00,48.15,48.21,48.13,48.13,14600.0,36.2435,36.2886,36.2284,36.2284,14600.0
2012-06-06 14:25:00,48.13,48.2,48.11,48.2,16300.0,36.2284,36.2811,36.2134,36.2811,16300.0
2012-06-06 14:30:00,48.2,48.21,48.15,48.18,26500.0,36.2811,36.2886,36.2435,36.2661,26500.0
2012-06-06 14:35:00,48.2,48.22,48.18,48.19,12700.0,36.2811,36.2962,36.2661,36.2736,12700.0
2012-06-06 14:40:00,48.19,48.24,48.19,48.23,12900.0,36.2736,36.3112,36.2736,36.3037,12900.0
2012-06-06 14:45:00,48.22,48.23,48.19,48.21,24200.0,36.2962,36.3037,36.2736,36.2886,24200.0
2012-06-06 14:50:00,48.2,48.21,48.15,48.16,17200.0,36.2811,36.2886,36.2435,36.251,17200.0
2012-06-06 14:55:00,48.16,48.2,48.15,48.16,19900.0,36.251,36.2811,36.2435,36.251,19900.0
2012-06-06 15:00:00,48.17,48.21,48.16,48.2,12800.0,36.2585,36.2886,36.251,36.2811,12800.0
2012-06-06 15:05:00,48.2,48.23,48.16,48.2,31000.0,36.2811,36.3037,36.251,36.2811,31000.0
2012-06-06 15:10:00,48.21,48.22,48.1,48.1,28100.0,36.2886,36.2962,36.2059,36.2059,28100.0
2012-06-06 15:15:00,48.12,48.15,48.07,48.08,17700.0,36.2209,36.2435,36.1833,36.1908,17700.0
2012-06-06 15:20:00,48.07,48.14,48.05,48.09,26400.0,36.1833,36.236,36.1682,36.1983,26400.0
2012-06-06 15:25:00,48.09,48.12,48.06,48.09,24900.0,36.1983,36.2209,36.1757,36.1983,24900.0
2012-06-06 15:30:00,48.1,48.13,48.06,48.11,26500.0,36.2059,36.2284,36.1757,36.2134,26500.0
2012-06-06 15:35:00,48.1,48.17,48.08,48.08,32400.0,36.2059,36.2585,36.1908,36.1908,32400.0
2012-06-06 15:40:00,48.09,48.21,48.09,48.2,30200.0,36.1983,36.2886,36.1983,36.2811,30200.0
2012-06-06 15:45:00,48.2,48.29,48.14,48.16,39300.0,36.2811,36.3489,36.236,36.251,39300.0
2012-06-06 15:50:00,48.16,48.25,48.12,48.25,49400.0,36.251,36.3188,36.2209,36.3188,49400.0
2012-06-06 15:55:00,48.25,48.36,48.14,48.36,107500.0,36.3188,36.4016,36.236,36.4016,107500.0
2012-06-07 09:30:00,49.37,49.45,49.12,49.4,31800.0,37.1618,37.222,36.9736,37.1844,31800.0
2012-06-07 09:35:00,49.4,49.48,49.19,49.44,30800.0,37.1844,37.2446,37.0263,37.2145,30800.0
2012-06-07 09:40:00,49.45,49.52,49.34,49.39,18900.0,37.222,37.2747,37.1392,37.1769,18900.0
2012-06-07 09:45:00,49.38,49.39,49.21,49.31,30800.0,37.1693,37.1769,37.0414,37.1166,30800.0
2012-06-07 09:50:00,49.31,49.59,49.31,49.58,54400.0,37.1166,37.3274,37.1166,37.3199,54400.0
2012-06-07 09:55:00,49.58,49.69,49.48,49.66,57100.0,37.3199,37.4027,37.2446,37.3801,57100.0
2012-06-07 10:00:00,49.64,49.67,49.3,49.31,72000.0,37.365,37.3876,37.1091,37.1166,72000.0
2012-06-07 10:05:00,49.31,49.39,49.12,49.13,29200.0,37.1166,37.1769,36.9736,36.9812,29200.0
2012-06-07 10:10:00,49.13,49.25,49.03,49.25,33600.0,36.9812,37.0715,36.9059,37.0715,33600.0
2012-06-07 10:15:00,49.23,49.26,49.02,49.02,36200.0,37.0564,37.079,36.8984,36.8984,36200.0
2012-06-07 10:20:00,49.01,49.07,48.96,49.0,21500.0,36.8908,36.936,36.8532,36.8833,21500.0
2012-06-07 10:25:00,48.98,49.17,48.98,49.11,15100.0,36.8682,37.0113,36.8682,36.9661,15100.0
2012-06-07 10:30:00,49.11,49.13,48.93,48.98,20300.0,36.9661,36.9812,36.8306,36.8682,20300.0
2012-06-07 10:35:00,48.96,48.99,48.9,48.92,7400.0,36.8532,36.8758,36.808,36.8231,7400.0
2012-06-07 10:40:00,48.92,48.98,48.81,48.84,17500.0,36.8231,36.8682,36.7403,36.7629,17500.0
2012-06-07 10:45:00,48.86,48.91,48.64,48.72,27800.0,36.7779,36.8156,36.6123,36.6725,27800.0
2012-06-07 10:50:00,48.72,48.73,48.6,48.7,13500.0,36.6725,36.6801,36.5822,36.6575,13500.0
2012-06-07 10:55:00,48.69,48.75,48.65,48.71,11700.0,36.65,36.6951,36.6198,36.665,11700.0
2012-06-07 11:00:00,48.74,48.78,48.68,48.75,12000.0,36.6876,36.7177,36.6424,36.6951,12000.0
2012-06-07 11:05:00,48.76,48.81,48.69,48.76,12800.0,36.7026,36.7403,36.65,36.7026,12800.0
2012-06-07 11:10:00,48.75,48.79,48.63,48.67,14100.0,36.6951,36.7252,36.6048,36.6349,14100.0
2012-06-07 11:15:00,48.68,48.8,48.65,48.7,13700.0,36.6424,36.7328,36.6198,36.6575,13700.0
2012-06-07 11:20:00,48.7,48.84,48.7,48.83,9200.0,36.6575,36.7629,36.6575,36.7553,9200.0
2012-06-07 11:25:00,48.82,48.84,48.78,48.78,13400.0,36.7478,36.7629,36.7177,36.7177,13400.0
2012-06-07 11:30:00,48.8,48.82,48.76,48.78,8800.0,36.7328,36.7478,36.7026,36.7177,8800.0
2012-06-07 11:35:00,48.77,48.9,48.76,48.89,12900.0,36.7102,36.808,36.7026,36.8005,12900.0
2012-06-07 11:40:00,48.89,48.95,48.88,48.93,10900.0,36.8005,36.8457,36.793,36.8306,10900.0
2012-06-07 11:45:00,48.94,49.0,48.9,49.0,7400.0,36.8381,36.8833,36.808,36.8833,7400.0
2012-06-07 11:50:00,49.0,49.04,48.91,48.92,12200.0,36.8833,36.9134,36.8156,36.8231,12200.0
2012-06-07 11:55:00,48.94,48.94,48.89,48.89,16300.0,36.8381,36.8381,36.8005,36.8005,16300.0
2012-06-07 12:00:00,48.88,48.9,48.81,48.87,18400.0,36.793,36.808,36.7403,36.7854,18400.0
2012-06-07 12:05:00,48.87,48.88,48.79,48.82,11000.0,36.7854,36.793,36.7252,36.7478,11000.0
2012-06-07 12:10:00,48.82,48.9,48.81,48.9,12400.0,36.7478,36.808,36.7403,36.808,12400.0
2012-06-07 12:15:00,48.9,48.95,48.8,48.85,53500.0,36.808,36.8457,36.7328,36.7704,53500.0
2012-06-07 12:20:00,48.85,48.9,48.8,48.8,19600.0,36.7704,36.808,36.7328,36.7328,19600.0
2012-06-07 12:25:00,48.8,48.86,48.78,48.84,13900.0,36.7328,36.7779,36.7177,36.7629,13900.0
2012-06-07 12:30:00,48.85,48.86,48.79,48.79,15000.0,36.7704,36.7779,36.7252,36.7252,15000.0
2012-06-07 12:35:00,48.81,48.83,48.79,48.82,10400.0,36.7403,36.7553,36.7252,36.7478,10400.0
2012-06-07 12:40:00,48.81,48.82,48.69,48.77,20000.0,36.7403,36.7478,36.65,36.7102,20000.0
2012-06-07 12:45:00,48.78,48.8,48.73,48.79,12500.0,36.7177,36.7328,36.6801,36.7252,12500.0
2012-06-07 12:50:00,48.78,48.82,48.77,48.79,12100.0,36.7177,36.7478,36.7102,36.7252,12100.0
2012-06-07 12:55:00,48.81,48.82,48.68,48.73,33600.0,36.7403,36.7478,36.6424,36.6801,33600.0
2012-06-07 13:00:00,48.71,48.73,48.68,48.72,16400.0,36.665,36.6801,36.6424,36.6725,16400.0
2012-06-07 13:05:00,48.7,48.73,48.68,48.69,22900.0,36.6575,36.6801,36.6424,36.65,22900.0
2012-06-07 13:10:00,48.68,48.74,48.66,48.7,18200.0,36.6424,36.6876,36.6274,36.6575,18200.0
2012-06-07 13:15:00,48.7,48.78,48.7,48.77,64400.0,36.6575,36.7177,36.6575,36.7102,64400.0
2012-06-07 13:20:00,48.76,48.76,48.69,48.76,24800.0,36.7026,36.7026,36.65,36.7026,24800.0
2012-06-07 13:25:00,48.76,48.77,48.63,48.63,45200.0,36.7026,36.7102,36.6048,36.6048,45200.0
2012-06-07 13:30:00,48.62,48.67,48.61,48.67,14800.0,36.5973,36.6349,36.5897,36.6349,14800.0
2012-06-07 13:35:00,48.67,48.68,48.63,48.63,14100.0,36.6349,36.6424,36.6048,36.6048,14100.0
2012-06-07 13:40:00,48.63,48.67,48.63,48.63,15900.0,36.6048,36.6349,36.6048,36.6048,15900.0
2012-06-07 13:45:00,48.63,48.65,48.61,48.63,16700.0,36.6048,36.6198,36.5897,36.6048,16700.0
2012-06-07 13:50:00,48.62,48.62,48.5,48.52,19200.0,36.5973,36.5973,36.5069,36.522,19200.0
2012-06-07 13:55:00,48.51,48.55,48.5,48.55,15300.0,36.5145,36.5446,36.5069,36.5446,15300.0
2012-06-07 14:00:00,48.54,48.61,48.54,48.61,20500.0,36.537,36.5897,36.537,36.5897,20500.0
2012-06-07 14:05:00,48.61,48.64,48.56,48.58,16700.0,36.5897,36.6123,36.5521,36.5672,16700.0
2012-06-07 14:10:00,48.57,48.64,48.57,48.64,5900.0,36.5596,36.6123,36.5596,36.6123,5900.0
2012-06-07 14:15:00,48.63,48.71,48.63,48.69,12000.0,36.6048,36.665,36.6048,36.65,12000.0
2012-06-07 14:20:00,48.69,48.74,48.68,48.69,14000.0,36.65,36.6876,36.6424,36.65,14000.0
2012-06-07 14:25:00,48.69,48.71,48.67,48.71,14800.0,36.65,36.665,36.6349,36.665,14800.0
2012-06-07 14:30:00,48.7,48.7,48.63,48.65,15400.0,36.6575,36.6575,36.6048,36.6198,15400.0
2012-06-07 14:35:00,48.66,48.69,48.66,48.68,9000.0,36.6274,36.65,36.6274,36.6424,9000.0
2012-06-07 14:40:00,48.68,48.7,48.67,48.67,22200.0,36.6424,36.6575,36.6349,36.6349,22200.0
2012-06-07 14:45:00,48.66,48.66,48.65,48.65,8600.0,36.6274,36.6274,36.6198,36.6198,8600.0
2012-06-07 14:50:00,48.66,48.67,48.62,48.66,19400.0,36.6274,36.6349,36.5973,36.6274,19400.0
2012-06-07 14:55:00,48.66,48.68,48.65,48.66,12200.0,36.6274,36.6424,36.6198,36.6274,12200.0
2012-06-07 15:00:00,48.66,48.66,48.59,48.6,15100.0,36.6274,36.6274,36.5747,36.5822,15100.0
2012-06-07 15:05:00,48.58,48.6,48.53,48.6,20100.0,36.5672,36.5822,36.5295,36.5822,20100.0
2012-06-07 15:10:00,48.6,48.66,48.59,48.64,16300.0,36.5822,36.6274,36.5747,36.6123,16300.0
2012-06-07 15:15:00,48.64,48.64,48.43,48.45,21400.0,36.6123,36.6123,36.4542,36.4693,21400.0
2012-06-07 15:20:00,48.46,48.5,48.39,48.48,19500.0,36.4768,36.5069,36.4241,36.4919,19500.0
2012-06-07 15:25:00,48.47,48.5,48.45,48.47,25100.0,36.4844,36.5069,36.4693,36.4844,25100.0
2012-06-07 15:30:00,48.47,48.5,48.39,48.45,28800.0,36.4844,36.5069,36.4241,36.4693,28800.0
2012-06-07 15:35:00,48.44,48.46,48.32,48.35,30900.0,36.4618,36.4768,36.3714,36.394,30900.0
2012-06-07 15:40:00,48.36,48.41,48.29,48.29,35100.0,36.4016,36.4392,36.3489,36.3489,35100.0
2012-06-07 15:45:00,48.3,48.39,48.27,48.34,43100.0,36.3564,36.4241,36.3338,36.3865,43100.0
2012-06-07 15:50:00,48.35,48.35,48.18,48.27,61700.0,36.394,36.394,36.2661,36.3338,61700.0
2012-06-07 15:55:00,48.28,48.32,48.21,48.29,112500.0,36.3413,36.3714,36.2886,36.3489,112500.0
2012-06-08 09:30:00,48.0,48.16,47.8,47.8,13700.0,36.1306,36.251,35.98,35.98,13700.0
2012-06-08 09:35:00,47.76,47.87,47.72,47.77,22600.0,35.9499,36.0327,35.9198,35.9575,22600.0
2012-06-08 09:40:00,47.77,47.77,47.52,47.57,20200.0,35.9575,35.9575,35.7693,35.8069,20200.0
2012-06-08 09:45:00,47.58,47.59,47.47,47.47,23000.0,35.8144,35.822,35.7316,35.7316,23000.0
2012-06-08 09:50:00,47.44,47.63,47.37,47.63,12600.0,35.7091,35.8521,35.6564,35.8521,12600.0
2012-06-08 09:55:00,47.64,47.68,47.59,47.66,12600.0,35.8596,35.8897,35.822,35.8747,12600.0
2012-06-08 10:00:00,47.64,47.75,47.61,47.69,8200.0,35.8596,35.9424,35.837,35.8972,8200.0
2012-06-08 10:05:00,47.74,47.88,47.74,47.81,9300.0,35.9349,36.0403,35.9349,35.9876,9300.0
2012-06-08 10:10:00,47.78,47.87,47.73,47.84,12400.0,35.965,36.0327,35.9273,36.0101,12400.0
2012-06-08 10:15:00,47.85,47.91,47.81,47.84,8900.0,36.0177,36.0628,35.9876,36.0101,8900.0
2012-06-08 10:20:00,47.84,47.86,47.77,47.86,8100.0,36.0101,36.0252,35.9575,36.0252,8100.0
2012-06-08 10:25:00,47.84,47.95,47.81,47.92,14600.0,36.0101,36.0929,35.9876,36.0704,14600.0
2012-06-08 10:30:00,47.91,47.96,47.88,47.96,8400.0,36.0628,36.1005,36.0403,36.1005,8400.0
2012-06-08 10:35:00,47.95,48.02,47.93,48.0,11000.0,36.0929,36.1456,36.0779,36.1306,11000.0
2012-06-08 10:40:00,48.0,48.04,47.96,48.01,23300.0,36.1306,36.1607,36.1005,36.1381,23300.0
2012-06-08 10:45:00,48.01,48.16,48.0,48.12,9400.0,36.1381,36.251,36.1306,36.2209,9400.0
2012-06-08 10:50:00,48.12,48.16,48.07,48.07,11500.0,36.2209,36.251,36.1833,36.1833,11500.0
2012-06-08 10:55:00,48.09,48.14,48.05,48.09,12400.0,36.1983,36.236,36.1682,36.1983,12400.0
2012-06-08 11:00:00,48.09,48.24,48.07,48.2,9900.0,36.1983,36.3112,36.1833,36.2811,9900.0
2012-06-08 11:05:00,48.2,48.21,48.08,48.1,12700.0,36.2811,36.2886,36.1908,36.2059,12700.0
2012-06-08 11:10:00,48.1,48.11,48.05,48.05,7400.0,36.2059,36.2134,36.1682,36.1682,7400.0
2012-06-08 11:15:00,48.05,48.09,48.03,48.05,8000.0,36.1682,36.1983,36.1532,36.1682,8000.0
2012-06-08 11:20:00,48.06,48.13,48.04,48.12,8900.0,36.1757,36.2284,36.1607,36.2209,8900.0
2012-06-08 11:25:00,48.12,48.12,48.07,48.08,7000.0,36.2209,36.2209,36.1833,36.1908,7000.0
2012-06-08 11:30:00,48.08,48.16,48.08,48.09,16300.0,36.1908,36.251,36.1908,36.1983,16300.0
2012-06-08 11:35:00,48.09,48.16,48.08,48.12,9100.0,36.1983,36.251,36.1908,36.2209,9100.0
2012-06-08 11:40:00,48.12,48.23,48.12,48.21,11500.0,36.2209,36.3037,36.2209,36.2886,11500.0
2012-06-08 11:45:00,48.19,48.29,48.19,48.25,15500.0,36.2736,36.3489,36.2736,36.3188,15500.0
2012-06-08 11:50:00,48.23,48.24,48.16,48.2,11200.0,36.3037,36.3112,36.251,36.2811,11200.0
2012-06-08 11:55:00,48.2,48.22,48.14,48.16,9300.0,36.2811,36.2962,36.236,36.251,9300.0
2012-06-08 12:00:00,48.14,48.27,48.14,48.22,17300.0,36.236,36.3338,36.236,36.2962,17300.0
2012-06-08 12:05:00,48.21,48.33,48.21,48.25,15800.0,36.2886,36.379,36.2886,36.3188,15800.0
2012-06-08 12:10:00,48.23,48.27,48.21,48.22,14100.0,36.3037,36.3338,36.2886,36.2962,14100.0
2012-06-08 12:15:00,48.22,48.28,48.17,48.26,15200.0,36.2962,36.3413,36.2585,36.3263,15200.0
2012-06-08 12:20:00,48.26,48.3,48.23,48.28,15700.0,36.3263,36.3564,36.3037,36.3413,15700.0
2012-06-08 12:25:00,48.28,48.36,48.28,48.34,14800.0,36.3413,36.4016,36.3413,36.3865,14800.0
2012-06-08 12:30:00,48.35,48.51,48.34,48.48,23100.0,36.394,36.5145,36.3865,36.4919,23100.0
2012-06-08 12:35:00,48.47,48.47,48.39,48.42,13800.0,36.4844,36.4844,36.4241,36.4467,13800.0
2012-06-08 12:40:00,48.43,48.46,48.39,48.45,18300.0,36.4542,36.4768,36.4241,36.4693,18300.0
2012-06-08 12:45:00,48.43,48.44,48.39,48.44,26200.0,36.4542,36.4618,36.4241,36.4618,26200.0
2012-06-08 12:50:00,48.44,48.52,48.41,48.52,21900.0,36.4618,36.522,36.4392,36.522,21900.0
2012-06-08 12:55:00,48.52,48.53,48.48,48.53,12200.0,36.522,36.5295,36.4919,36.5295,12200.0
2012-06-08 13:00:00,48.53,48.66,48.52,48.65,15700.0,36.5295,36.6274,36.522,36.6198,15700.0
2012-06-08 13:05:00,48.65,48.71,48.64,48.67,21700.0,36.6198,36.665,36.6123,36.6349,21700.0
2012-06-08 13:10:00,48.66,48.69,48.61,48.62,38700.0,36.6274,36.65,36.5897,36.5973,38700.0
2012-06-08 13:15:00,48.63,48.66,48.61,48.63,7600.0,36.6048,36.6274,36.5897,36.6048,7600.0
2012-06-08 13:20:00,48.63,48.65,48.59,48.59,9600.0,36.6048,36.6198,36.5747,36.5747,9600.0
2012-06-08 13:25:00,48.59,48.6,48.54,48.57,13200.0,36.5747,36.5822,36.537,36.5596,13200.0
2012-06-08 13:30:00,48.59,48.59,48.48,48.48,17100.0,36.5747,36.5747,36.4919,36.4919,17100.0
2012-06-08 13:35:00,48.48,48.57,48.48,48.5,13700.0,36.4919,36.5596,36.4919,36.5069,13700.0
2012-06-08 13:40:00,48.48,48.49,48.45,48.47,9200.0,36.4919,36.4994,36.4693,36.4844,9200.0
2012-06-08 13:45:00,48.47,48.52,48.46,48.5,7100.0,36.4844,36.522,36.4768,36.5069,7100.0
2012-06-08 13:50:00,48.52,48.55,48.51,48.55,6900.0,36.522,36.5446,36.5145,36.5446,6900.0
2012-06-08 13:55:00,48.55,48.56,48.48,48.48,20000.0,36.5446,36.5521,36.4919,36.4919,20000.0
2012-06-08 14:00:00,48.5,48.53,48.49,48.5,17100.0,36.5069,36.5295,36.4994,36.5069,17100.0
2012-06-08 14:05:00,48.5,48.55,48.48,48.5,18100.0,36.5069,36.5446,36.4919,36.5069,18100.0
2012-06-08 14:10:00,48.52,48.53,48.47,48.49,13700.0,36.522,36.5295,36.4844,36.4994,13700.0
2012-06-08 14:15:00,48.49,48.53,48.49,48.49,13600.0,36.4994,36.5295,36.4994,36.4994,13600.0
2012-06-08 14:20:00,48.5,48.53,48.46,48.53,11400.0,36.5069,36.5295,36.4768,36.5295,11400.0
2012-06-08 14:25:00,48.53,48.54,48.48,48.48,16400.0,36.5295,36.537,36.4919,36.4919,16400.0
2012-06-08 14:30:00,48.49,48.54,48.47,48.49,29500.0,36.4994,36.537,36.4844,36.4994,29500.0
2012-06-08 14:35:00,48.51,48.55,48.5,48.53,17300.0,36.5145,36.5446,36.5069,36.5295,17300.0
2012-06-08 14:40:00,48.53,48.55,48.51,48.52,11100.0,36.5295,36.5446,36.5145,36.522,11100.0
2012-06-08 14:45:00,48.53,48.54,48.48,48.51,13300.0,36.5295,36.537,36.4919,36.5145,13300.0
2012-06-08 14:50:00,48.51,48.52,48.48,48.5,14700.0,36.5145,36.522,36.4919,36.5069,14700.0
2012-06-08 14:55:00,48.5,48.5,48.43,48.44,23700.0,36.5069,36.5069,36.4542,36.4618,23700.0
2012-06-08 15:00:00,48.43,48.44,48.37,48.4,27400.0,36.4542,36.4618,36.4091,36.4317,27400.0
2012-06-08 15:05:00,48.4,48.41,48.36,48.37,13000.0,36.4317,36.4392,36.4016,36.4091,13000.0
2012-06-08 15:10:00,48.37,48.49,48.35,48.47,14000.0,36.4091,36.4994,36.394,36.4844,14000.0
2012-06-08 15:15:00,48.47,48.5,48.47,48.48,12700.0,36.4844,36.5069,36.4844,36.4919,12700.0
2012-06-08 15:20:00,48.49,48.51,48.46,48.48,13100.0,36.4994,36.5145,36.4768,36.4919,13100.0
2012-06-08 15:25:00,48.47,48.52,48.44,48.44,15100.0,36.4844,36.522,36.4618,36.4618,15100.0
2012-06-08 15:30:00,48.45,48.48,48.43,48.47,25200.0,36.4693,36.4919,36.4542,36.4844,25200.0
2012-06-08 15:35:00,48.47,48.48,48.44,48.46,23700.0,36.4844,36.4919,36.4618,36.4768,23700.0
2012-06-08 15:40:00,48.47,48.54,48.47,48.51,19200.0,36.4844,36.537,36.4844,36.5145,19200.0
2012-06-08 15:45:00,48.51,48.67,48.5,48.65,46800.0,36.5145,36.6349,36.5069,36.6198,46800.0
2012-06-08 15:50:00,48.65,48.65,48.55,48.56,69800.0,36.6198,36.6198,36.5446,36.5521,69800.0
2012-06-08 15:55:00,48.56,48.59,48.48,48.55,174300.0,36.5521,36.5747,36.4919,36.5446,174300.0
2012-06-11 09:30:00,49.28,49.28,48.89,49.08,21500.0,37.0941,37.0941,36.8005,36.9435,21500.0
2012-06-11 09:35:00,49.08,49.1,48.85,48.85,11900.0,36.9435,36.9586,36.7704,36.7704,11900.0
2012-06-11 09:40:00,48.89,48.93,48.67,48.71,32800.0,36.8005,36.8306,36.6349,36.665,32800.0
2012-06-11 09:45:00,48.69,48.85,48.63,48.81,12500.0,36.65,36.7704,36.6048,36.7403,12500.0
2012-06-11 09:50:00,48.81,48.93,48.77,48.87,10400.0,36.7403,36.8306,36.7102,36.7854,10400.0
2012-06-11 09:55:00,48.87,48.87,48.66,48.72,12700.0,36.7854,36.7854,36.6274,36.6725,12700.0
2012-06-11 10:00:00,48.74,48.85,48.64,48.8,19800.0,36.6876,36.7704,36.6123,36.7328,19800.0
2012-06-11 10:05:00,48.79,48.82,48.5,48.54,12800.0,36.7252,36.7478,36.5069,36.537,12800.0
2012-06-11 10:10:00,48.53,48.59,48.44,48.56,17700.0,36.5295,36.5747,36.4618,36.5521,17700.0
2012-06-11 10:15:00,48.59,48.66,48.53,48.53,13700.0,36.5747,36.6274,36.5295,36.5295,13700.0
2012-06-11 10:20:00,48.52,48.62,48.45,48.45,29500.0,36.522,36.5973,36.4693,36.4693,29500.0
2012-06-11 10:25:00,48.45,48.54,48.41,48.53,16900.0,36.4693,36.537,36.4392,36.5295,16900.0
2012-06-11 10:30:00,48.51,48.53,48.41,48.49,8900.0,36.5145,36.5295,36.4392,36.4994,8900.0
2012-06-11 10:35:00,48.48,48.49,48.45,48.45,12900.0,36.4919,36.4994,36.4693,36.4693,12900.0
2012-06-11 10:40:00,48.46,48.46,48.35,48.39,8100.0,36.4768,36.4768,36.394,36.4241,8100.0
2012-06-11 10:45:00,48.38,48.38,48.18,48.2,16400.0,36.4166,36.4166,36.2661,36.2811,16400.0
2012-06-11 10:50:00,48.19,48.19,48.1,48.13,15300.0,36.2736,36.2736,36.2059,36.2284,15300.0
2012-06-11 10:55:00,48.13,48.17,48.08,48.16,10600.0,36.2284,36.2585,36.1908,36.251,10600.0
2012-06-11 11:00:00,48.14,48.17,48.09,48.12,11900.0,36.236,36.2585,36.1983,36.2209,11900.0
2012-06-11 11:05:00,48.15,48.26,48.15,48.25,6600.0,36.2435,36.3263,36.2435,36.3188,6600.0
2012-06-11 11:10:00,48.27,48.27,48.14,48.16,7700.0,36.3338,36.3338,36.236,36.251,7700.0
2012-06-11 11:15:00,48.15,48.21,48.1,48.11,11700.0,36.2435,36.2886,36.2059,36.2134,11700.0
2012-06-11 11:20:00,48.1,48.21,48.09,48.19,5900.0,36.2059,36.2886,36.1983,36.2736,5900.0
2012-06-11 11:25:00,48.2,48.26,48.16,48.22,6500.0,36.2811,36.3263,36.251,36.2962,6500.0
2012-06-11 11:30:00,48.2,48.3,48.2,48.3,5500.0,36.2811,36.3564,36.2811,36.3564,5500.0
2012-06-11 11:35:00,48.3,48.4,48.3,48.4,6000.0,36.3564,36.4317,36.3564,36.4317,6000.0
2012-06-11 11:40:00,48.4,48.43,48.34,48.36,5700.0,36.4317,36.4542,36.3865,36.4016,5700.0
2012-06-11 11:45:00,48.36,48.4,48.34,48.4,7500.0,36.4016,36.4317,36.3865,36.4317,7500.0
2012-06-11 11:50:00,48.38,48.41,48.23,48.25,6700.0,36.4166,36.4392,36.3037,36.3188,6700.0
2012-06-11 11:55:00,48.27,48.37,48.21,48.34,12900.0,36.3338,36.4091,36.2886,36.3865,12900.0
2012-06-11 12:00:00,48.33,48.33,48.25,48.31,5200.0,36.379,36.379,36.3188,36.3639,5200.0
2012-06-11 12:05:00,48.31,48.37,48.21,48.25,13000.0,36.3639,36.4091,36.2886,36.3188,13000.0
2012-06-11 12:10:00,48.24,48.29,48.18,48.21,6500.0,36.3112,36.3489,36.2661,36.2886,6500.0
2012-06-11 12:15:00,48.19,48.27,48.16,48.25,96700.0,36.2736,36.3338,36.251,36.3188,96700.0
2012-06-11 12:20:00,48.25,48.26,48.21,48.23,59900.0,36.3188,36.3263,36.2886,36.3037,59900.0
2012-06-11 12:25:00,48.23,48.28,48.22,48.24,98300.0,36.3037,36.3413,36.2962,36.3112,98300.0
2012-06-11 12:30:00,48.24,48.24,48.03,48.06,125400.0,36.3112,36.3112,36.1532,36.1757,125400.0
2012-06-11 12:35:00,48.05,48.1,48.02,48.08,16400.0,36.1682,36.2059,36.1456,36.1908,16400.0
2012-06-11 12:40:00,48.08,48.1,48.05,48.1,7200.0,36.1908,36.2059,36.1682,36.2059,7200.0
2012-06-11 12:45:00,48.11,48.19,48.1,48.14,3800.0,36.2134,36.2736,36.2059,36.236,3800.0
2012-06-11 12:50:00,48.16,48.23,48.15,48.16,6400.0,36.251,36.3037,36.2435,36.251,6400.0
2012-06-11 12:55:00,48.16,48.18,48.14,48.16,5700.0,36.251,36.2661,36.236,36.251,5700.0
2012-06-11 13:00:00,48.18,48.24,48.16,48.23,9200.0,36.2661,36.3112,36.251,36.3037,9200.0
2012-06-11 13:05:00,48.23,48.27,48.22,48.24,6900.0,36.3037,36.3338,36.2962,36.3112,6900.0
2012-06-11 13:10:00,48.23,48.28,48.23,48.28,7900.0,36.3037,36.3413,36.3037,36.3413,7900.0
2012-06-11 13:15:00,48.28,48.29,48.2,48.27,15300.0,36.3413,36.3489,36.2811,36.3338,15300.0
2012-06-11 13:20:00,48.26,48.26,48.19,48.21,7200.0,36.3263,36.3263,36.2736,36.2886,7200.0
2012-06-11 13:25:00,48.22,48.22,48.19,48.19,7200.0,36.2962,36.2962,36.2736,36.2736,7200.0
2012-06-11 13:30:00,48.21,48.22,48.12,48.17,8500.0,36.2886,36.2962,36.2209,36.2585,8500.0
2012-06-11 13:35:00,48.17,48.26,48.16,48.16,10600.0,36.2585,36.3263,36.251,36.251,10600.0
2012-06-11 13:40:00,48.16,48.16,48.1,48.1,8200.0,36.251,36.251,36.2059,36.2059,8200.0
2012-06-11 13:45:00,48.1,48.14,48.1,48.11,6100.0,36.2059,36.236,36.2059,36.2134,6100.0
2012-06-11 13:50:00,48.1,48.16,48.09,48.16,6400.0,36.2059,36.251,36.1983,36.251,6400.0
2012-06-11 13:55:00,48.18,48.18,48.12,48.13,8200.0,36.2661,36.2661,36.2209,36.2284,8200.0
2012-06-11 14:00:00,48.14,48.15,47.95,48.0,19300.0,36.236,36.2435,36.0929,36.1306,19300.0
2012-06-11 14:05:00,48.0,48.11,47.99,48.06,12000.0,36.1306,36.2134,36.1231,36.1757,12000.0
2012-06-11 14:10:00,48.06,48.08,48.0,48.01,10600.0,36.1757,36.1908,36.1306,36.1381,10600.0
2012-06-11 14:15:00,48.0,48.05,47.93,47.93,7900.0,36.1306,36.1682,36.0779,36.0779,7900.0
2012-06-11 14:20:00,47.95,48.03,47.93,47.99,12500.0,36.0929,36.1532,36.0779,36.1231,12500.0
2012-06-11 14:25:00,47.99,48.01,47.97,47.98,12800.0,36.1231,36.1381,36.108,36.1155,12800.0
2012-06-11 14:30:00,48.0,48.09,47.98,48.09,14800.0,36.1306,36.1983,36.1155,36.1983,14800.0
2012-06-11 14:35:00,48.1,48.13,48.05,48.05,14900.0,36.2059,36.2284,36.1682,36.1682,14900.0
2012-06-11 14:40:00,48.05,48.1,48.04,48.1,10900.0,36.1682,36.2059,36.1607,36.2059,10900.0
2012-06-11 14:45:00,48.1,48.1,47.95,47.95,12300.0,36.2059,36.2059,36.0929,36.0929,12300.0
2012-06-11 14:50:00,47.96,48.0,47.88,47.89,11000.0,36.1005,36.1306,36.0403,36.0478,11000.0
2012-06-11 14:55:00,47.91,48.06,47.9,47.97,12900.0,36.0628,36.1757,36.0553,36.108,12900.0
2012-06-11 15:00:00,47.99,48.01,47.97,47.97,13500.0,36.1231,36.1381,36.108,36.108,13500.0
2012-06-11 15:05:00,47.98,48.01,47.92,47.94,20200.0,36.1155,36.1381,36.0704,36.0854,20200.0
2012-06-11 15:10:00,47.94,47.95,47.87,47.89,15300.0,36.0854,36.0929,36.0327,36.0478,15300.0
2012-06-11 15:15:00,47.88,47.92,47.85,47.85,19200.0,36.0403,36.0704,36.0177,36.0177,19200.0
2012-06-11 15:20:00,47.86,47.9,47.8,47.84,12500.0,36.0252,36.0553,35.98,36.0101,12500.0
2012-06-11 15:25:00,47.83,47.85,47.73,47.79,11400.0,36.0026,36.0177,35.9273,35.9725,11400.0
2012-06-11 15:30:00,47.81,47.91,47.79,47.83,20000.0,35.9876,36.0628,35.9725,36.0026,20000.0
2012-06-11 15:35:00,47.82,47.9,47.78,47.9,15700.0,35.9951,36.0553,35.965,36.0553,15700.0
2012-06-11 15:40:00,47.91,48.0,47.88,47.99,30000.0,36.0628,36.1306,36.0403,36.1231,30000.0
2012-06-11 15:45:00,47.98,48.01,47.76,47.76,27000.0,36.1155,36.1381,35.9499,35.9499,27000.0
2012-06-11 15:50:00,47.75,47.78,47.6,47.6,36800.0,35.9424,35.965,35.8295,35.8295,36800.0
2012-06-11 15:55:00,47.62,47.65,47.51,47.57,72800.0,35.8445,35.8671,35.7617,35.8069,72800.0
2012-06-12 09:30:00,47.97,48.08,47.7,47.86,41700.0,36.108,36.1908,35.9048,36.0252,41700.0
2012-06-12 09:35:00,47.9,47.9,47.44,47.45,20700.0,36.0553,36.0553,35.7091,35.7166,20700.0
2012-06-12 09:40:00,47.45,47.75,47.45,47.74,16200.0,35.7166,35.9424,35.7166,35.9349,16200.0
2012-06-12 09:45:00,47.74,47.94,47.73,47.86,27600.0,35.9349,36.0854,35.9273,36.0252,27600.0
2012-06-12 09:50:00,47.86,47.98,47.81,47.9,18300.0,36.0252,36.1155,35.9876,36.0553,18300.0
2012-06-12 09:55:00,47.89,47.96,47.74,47.74,15800.0,36.0478,36.1005,35.9349,35.9349,15800.0
2012-06-12 10:00:00,47.74,48.06,47.74,47.8,25200.0,35.9349,36.1757,35.9349,35.98,25200.0
2012-06-12 10:05:00,47.78,47.84,47.65,47.73,29500.0,35.965,36.0101,35.8671,35.9273,29500.0
2012-06-12 10:10:00,47.76,47.8,47.62,47.65,17200.0,35.9499,35.98,35.8445,35.8671,17200.0
2012-06-12 10:15:00,47.66,47.79,47.62,47.67,17300.0,35.8747,35.9725,35.8445,35.8822,17300.0
2012-06-12 10:20:00,47.67,47.75,47.62,47.7,17100.0,35.8822,35.9424,35.8445,35.9048,17100.0
2012-06-12 10:25:00,47.7,47.71,47.62,47.62,9500.0,35.9048,35.9123,35.8445,35.8445,9500.0
2012-06-12 10:30:00,47.62,47.64,47.52,47.6,10700.0,35.8445,35.8596,35.7693,35.8295,10700.0
2012-06-12 10:35:00,47.62,47.67,47.53,47.61,40100.0,35.8445,35.8822,35.7768,35.837,40100.0
2012-06-12 10:40:00,47.6,47.76,47.6,47.75,18000.0,35.8295,35.9499,35.8295,35.9424,18000.0
2012-06-12 10:45:00,47.75,47.86,47.75,47.82,8700.0,35.9424,36.0252,35.9424,35.9951,8700.0
2012-06-12 10:50:00,47.82,47.83,47.69,47.74,8800.0,35.9951,36.0026,35.8972,35.9349,8800.0
2012-06-12 10:55:00,47.74,47.8,47.66,47.71,14300.0,35.9349,35.98,35.8747,35.9123,14300.0
2012-06-12 11:00:00,47.71,47.86,47.71,47.84,15000.0,35.9123,36.0252,35.9123,36.0101,15000.0
2012-06-12 11:05:00,47.82,47.93,47.82,47.85,10500.0,35.9951,36.0779,35.9951,36.0177,10500.0
2012-06-12 11:10:00,47.86,48.02,47.86,47.93,14400.0,36.0252,36.1456,36.0252,36.0779,14400.0
2012-06-12 11:15:00,47.94,47.96,47.87,47.9,13800.0,36.0854,36.1005,36.0327,36.0553,13800.0
2012-06-12 11:20:00,47.89,48.12,47.89,47.99,37200.0,36.0478,36.2209,36.0478,36.1231,37200.0
2012-06-12 11:25:00,48.02,48.02,47.9,47.9,16700.0,36.1456,36.1456,36.0553,36.0553,16700.0
2012-06-12 11:30:00,47.9,47.95,47.89,47.92,14100.0,36.0553,36.0929,36.0478,36.0704,14100.0
2012-06-12 11:35:00,47.93,47.93,47.86,47.88,15500.0,36.0779,36.0779,36.0252,36.0403,15500.0
2012-06-12 11:40:00,47.88,47.96,47.86,47.96,45600.0,36.0403,36.1005,36.0252,36.1005,45600.0
2012-06-12 11:45:00,47.95,47.98,47.92,47.92,7300.0,36.0929,36.1155,36.0704,36.0704,7300.0
2012-06-12 11:50:00,47.91,47.94,47.82,47.84,8500.0,36.0628,36.0854,35.9951,36.0101,8500.0
2012-06-12 11:55:00,47.84,47.85,47.76,47.78,10300.0,36.0101,36.0177,35.9499,35.965,10300.0
2012-06-12 12:00:00,47.8,47.91,47.8,47.87,6000.0,35.98,36.0628,35.98,36.0327,6000.0
2012-06-12 12:05:00,47.89,47.91,47.79,47.82,9300.0,36.0478,36.0628,35.9725,35.9951,9300.0
2012-06-12 12:10:00,47.83,47.83,47.71,47.74,14000.0,36.0026,36.0026,35.9123,35.9349,14000.0
2012-06-12 12:15:00,47.74,47.74,47.68,47.74,6600.0,35.9349,35.9349,35.8897,35.9349,6600.0
2012-06-12 12:20:00,47.75,47.8,47.74,47.8,8800.0,35.9424,35.98,35.9349,35.98,8800.0
2012-06-12 12:25:00,47.79,47.8,47.71,47.71,11300.0,35.9725,35.98,35.9123,35.9123,11300.0
2012-06-12 12:30:00,47.71,47.71,47.65,47.69,9900.0,35.9123,35.9123,35.8671,35.8972,9900.0
2012-06-12 12:35:00,47.69,47.79,47.69,47.77,5300.0,35.8972,35.9725,35.8972,35.9575,5300.0
2012-06-12 12:40:00,47.79,47.79,47.72,47.72,8000.0,35.9725,35.9725,35.9198,35.9198,8000.0
2012-06-12 12:45:00,47.72,47.77,47.72,47.76,7300.0,35.9198,35.9575,35.9198,35.9499,7300.0
2012-06-12 12:50:00,47.76,47.76,47.69,47.72,8400.0,35.9499,35.9499,35.8972,35.9198,8400.0
2012-06-12 12:55:00,47.71,47.75,47.67,47.72,22400.0,35.9123,35.9424,35.8822,35.9198,22400.0
2012-06-12 13:00:00,47.71,47.73,47.7,47.71,5700.0,35.9123,35.9273,35.9048,35.9123,5700.0
2012-06-12 13:05:00,47.72,47.78,47.72,47.76,6100.0,35.9198,35.965,35.9198,35.9499,6100.0
2012-06-12 13:10:00,47.77,47.95,47.76,47.89,34100.0,35.9575,36.0929,35.9499,36.0478,34100.0
2012-06-12 13:15:00,47.9,47.93,47.89,47.92,10200.0,36.0553,36.0779,36.0478,36.0704,10200.0
2012-06-12 13:20:00,47.92,47.92,47.87,47.87,11800.0,36.0704,36.0704,36.0327,36.0327,11800.0
2012-06-12 13:25:00,47.87,47.88,47.83,47.84,11900.0,36.0327,36.0403,36.0026,36.0101,11900.0
2012-06-12 13:30:00,47.87,47.89,47.82,47.84,11500.0,36.0327,36.0478,35.9951,36.0101,11500.0
2012-06-12 13:35:00,47.85,47.9,47.83,47.89,9100.0,36.0177,36.0553,36.0026,36.0478,9100.0
2012-06-12 13:40:00,47.91,47.96,47.88,47.92,16000.0,36.0628,36.1005,36.0403,36.0704,16000.0
2012-06-12 13:45:00,47.91,47.94,47.87,47.91,19100.0,36.0628,36.0854,36.0327,36.0628,19100.0
2012-06-12 13:50:00,47.91,47.98,47.84,47.88,17200.0,36.0628,36.1155,36.0101,36.0403,17200.0
2012-06-12 13:55:00,47.88,47.89,47.77,47.81,8200.0,36.0403,36.0478,35.9575,35.9876,8200.0
2012-06-12 14:00:00,47.8,47.89,47.79,47.87,9800.0,35.98,36.0478,35.9725,36.0327,9800.0
2012-06-12 14:05:00,47.87,47.88,47.84,47.84,11800.0,36.0327,36.0403,36.0101,36.0101,11800.0
2012-06-12 14:10:00,47.82,47.87,47.77,47.86,13200.0,35.9951,36.0327,35.9575,36.0252,13200.0
2012-06-12 14:15:00,47.88,47.88,47.82,47.85,11100.0,36.0403,36.0403,35.9951,36.0177,11100.0
2012-06-12 14:20:00,47.86,47.9,47.8,47.83,21100.0,36.0252,36.0553,35.98,36.0026,21100.0
2012-06-12 14:25:00,47.83,47.88,47.81,47.81,12700.0,36.0026,36.0403,35.9876,35.9876,12700.0
2012-06-12 14:30:00,47.81,47.96,47.8,47.96,26300.0,35.9876,36.1005,35.98,36.1005,26300.0
2012-06-12 14:35:00,47.98,47.99,47.92,47.94,15200.0,36.1155,36.1231,36.0704,36.0854,15200.0
2012-06-12 14:40:00,47.94,47.95,47.87,47.87,18500.0,36.0854,36.0929,36.0327,36.0327,18500.0
2012-06-12 14:45:00,47.87,47.93,47.87,47.91,17500.0,36.0327,36.0779,36.0327,36.0628,17500.0
2012-06-12 14:50:00,47.91,47.92,47.82,47.84,13600.0,36.0628,36.0704,35.9951,36.0101,13600.0
2012-06-12 14:55:00,47.85,47.93,47.85,47.92,12100.0,36.0177,36.0779,36.0177,36.0704,12100.0
2012-06-12 15:00:00,47.91,47.96,47.87,47.93,14400.0,36.0628,36.1005,36.0327,36.0779,14400.0
2012-06-12 15:05:00,47.94,47.99,47.93,47.98,15300.0,36.0854,36.1231,36.0779,36.1155,15300.0
2012-06-12 15:10:00,47.99,48.04,47.96,47.98,18600.0,36.1231,36.1607,36.1005,36.1155,18600.0
2012-06-12 15:15:00,47.97,48.01,47.93,47.93,14000.0,36.108,36.1381,36.0779,36.0779,14000.0
2012-06-12 15:20:00,47.94,48.0,47.89,47.98,20500.0,36.0854,36.1306,36.0478,36.1155,20500.0
2012-06-12 15:25:00,47.99,48.11,47.97,48.1,19500.0,36.1231,36.2134,36.108,36.2059,19500.0
2012-06-12 15:30:00,48.12,48.12,48.03,48.04,22700.0,36.2209,36.2209,36.1532,36.1607,22700.0
2012-06-12 15:35:00,48.04,48.18,48.04,48.14,21200.0,36.1607,36.2661,36.1607,36.236,21200.0
2012-06-12 15:40:00,48.14,48.34,48.14,48.27,34800.0,36.236,36.3865,36.236,36.3338,34800.0
2012-06-12 15:45:00,48.3,48.36,48.25,48.28,48400.0,36.3564,36.4016,36.3188,36.3413,48400.0
2012-06-12 15:50:00,48.28,48.33,48.26,48.31,58300.0,36.3413,36.379,36.3263,36.3639,58300.0
2012-06-12 15:55:00,48.31,48.34,48.27,48.32,81400.0,36.3639,36.3865,36.3338,36.3714,81400.0
2012-06-13 09:30:00,48.03,48.05,47.87,47.93,9900.0,36.1532,36.1682,36.0327,36.0779,9900.0
2012-06-13 09:35:00,47.93,48.01,47.83,47.99,8700.0,36.0779,36.1381,36.0026,36.1231,8700.0
2012-06-13 09:40:00,47.97,48.06,47.92,48.06,6900.0,36.108,36.1757,36.0704,36.1757,6900.0
2012-06-13 09:45:00,48.06,48.08,47.99,48.05,8400.0,36.1757,36.1908,36.1231,36.1682,8400.0
2012-06-13 09:50:00,48.03,48.03,47.86,47.96,11200.0,36.1532,36.1532,36.0252,36.1005,11200.0
2012-06-13 09:55:00,48.0,48.0,47.8,47.93,7400.0,36.1306,36.1306,35.98,36.0779,7400.0
2012-06-13 10:00:00,47.9,48.04,47.89,48.04,9200.0,36.0553,36.1607,36.0478,36.1607,9200.0
2012-06-13 10:05:00,48.04,48.04,47.92,48.01,9400.0,36.1607,36.1607,36.0704,36.1381,9400.0
2012-06-13 10:10:00,48.03,48.05,47.99,48.01,9100.0,36.1532,36.1682,36.1231,36.1381,9100.0
2012-06-13 10:15:00,48.02,48.05,47.95,48.05,12400.0,36.1456,36.1682,36.0929,36.1682,12400.0
2012-06-13 10:20:00,48.07,48.07,47.94,47.97,7100.0,36.1833,36.1833,36.0854,36.108,7100.0
2012-06-13 10:25:00,47.98,47.98,47.91,47.96,8200.0,36.1155,36.1155,36.0628,36.1005,8200.0
2012-06-13 10:30:00,47.96,47.96,47.87,47.92,53900.0,36.1005,36.1005,36.0327,36.0704,53900.0
2012-06-13 10:35:00,47.92,48.01,47.91,47.98,55100.0,36.0704,36.1381,36.0628,36.1155,55100.0
2012-06-13 10:40:00,47.99,48.02,47.91,47.97,42800.0,36.1231,36.1456,36.0628,36.108,42800.0
2012-06-13 10:45:00,47.96,48.0,47.9,47.94,19400.0,36.1005,36.1306,36.0553,36.0854,19400.0
2012-06-13 10:50:00,47.95,47.99,47.86,47.86,14400.0,36.0929,36.1231,36.0252,36.0252,14400.0
2012-06-13 10:55:00,47.85,47.94,47.84,47.89,10600.0,36.0177,36.0854,36.0101,36.0478,10600.0
2012-06-13 11:00:00,47.89,47.9,47.8,47.84,14300.0,36.0478,36.0553,35.98,36.0101,14300.0
2012-06-13 11:05:00,47.83,47.85,47.74,47.75,10500.0,36.0026,36.0177,35.9349,35.9424,10500.0
2012-06-13 11:10:00,47.76,47.8,47.72,47.79,19800.0,35.9499,35.98,35.9198,35.9725,19800.0
2012-06-13 11:15:00,47.79,47.81,47.73,47.77,19100.0,35.9725,35.9876,35.9273,35.9575,19100.0
2012-06-13 11:20:00,47.78,47.82,47.76,47.79,16100.0,35.965,35.9951,35.9499,35.9725,16100.0
2012-06-13 11:25:00,47.79,47.79,47.71,47.73,8600.0,35.9725,35.9725,35.9123,35.9273,8600.0
2012-06-13 11:30:00,47.73,47.81,47.72,47.8,14100.0,35.9273,35.9876,35.9198,35.98,14100.0
2012-06-13 11:35:00,47.8,47.81,47.75,47.8,23800.0,35.98,35.9876,35.9424,35.98,23800.0
2012-06-13 11:40:00,47.8,47.8,47.75,47.75,17100.0,35.98,35.98,35.9424,35.9424,17100.0
2012-06-13 11:45:00,47.75,47.76,47.71,47.72,16400.0,35.9424,35.9499,35.9123,35.9198,16400.0
2012-06-13 11:50:00,47.73,47.75,47.66,47.69,12500.0,35.9273,35.9424,35.8747,35.8972,12500.0
2012-06-13 11:55:00,47.69,47.71,47.67,47.68,11100.0,35.8972,35.9123,35.8822,35.8897,11100.0
2012-06-13 12:00:00,47.68,47.69,47.66,47.67,13100.0,35.8897,35.8972,35.8747,35.8822,13100.0
2012-06-13 12:05:00,47.67,47.67,47.59,47.61,35100.0,35.8822,35.8822,35.822,35.837,35100.0
2012-06-13 12:10:00,47.61,47.63,47.57,47.61,22500.0,35.837,35.8521,35.8069,35.837,22500.0
2012-06-13 12:15:00,47.62,47.63,47.57,47.62,13900.0,35.8445,35.8521,35.8069,35.8445,13900.0
2012-06-13 12:20:00,47.62,47.62,47.57,47.61,14200.0,35.8445,35.8445,35.8069,35.837,14200.0
2012-06-13 12:25:00,47.6,47.63,47.59,47.62,16100.0,35.8295,35.8521,35.822,35.8445,16100.0
2012-06-13 12:30:00,47.61,47.75,47.58,47.75,18600.0,35.837,35.9424,35.8144,35.9424,18600.0
2012-06-13 12:35:00,47.76,47.76,47.71,47.74,19000.0,35.9499,35.9499,35.9123,35.9349,19000.0
2012-06-13 12:40:00,47.73,47.85,47.73,47.83,16800.0,35.9273,36.0177,35.9273,36.0026,16800.0
2012-06-13 12:45:00,47.85,47.87,47.76,47.76,42900.0,36.0177,36.0327,35.9499,35.9499,42900.0
2012-06-13 12:50:00,47.76,47.79,47.73,47.76,10100.0,35.9499,35.9725,35.9273,35.9499,10100.0
2012-06-13 12:55:00,47.75,47.81,47.73,47.76,19500.0,35.9424,35.9876,35.9273,35.9499,19500.0
2012-06-13 13:00:00,47.76,47.76,47.71,47.73,12400.0,35.9499,35.9499,35.9123,35.9273,12400.0
2012-06-13 13:05:00,47.73,47.8,47.7,47.78,13100.0,35.9273,35.98,35.9048,35.965,13100.0
2012-06-13 13:10:00,47.78,47.81,47.69,47.69,15200.0,35.965,35.9876,35.8972,35.8972,15200.0
2012-06-13 13:15:00,47.69,47.77,47.69,47.73,5500.0,35.8972,35.9575,35.8972,35.9273,5500.0
2012-06-13 13:20:00,47.74,47.74,47.71,47.72,3500.0,35.9349,35.9349,35.9123,35.9198,3500.0
2012-06-13 13:25:00,47.72,47.77,47.69,47.74,15600.0,35.9198,35.9575,35.8972,35.9349,15600.0
2012-06-13 13:30:00,47.76,47.76,47.72,47.76,9400.0,35.9499,35.9499,35.9198,35.9499,9400.0
2012-06-13 13:35:00,47.76,47.76,47.7,47.75,12500.0,35.9499,35.9499,35.9048,35.9424,12500.0
2012-06-13 13:40:00,47.75,47.76,47.69,47.69,13900.0,35.9424,35.9499,35.8972,35.8972,13900.0
2012-06-13 13:45:00,47.68,47.69,47.62,47.62,15600.0,35.8897,35.8972,35.8445,35.8445,15600.0
2012-06-13 13:50:00,47.64,47.66,47.59,47.6,18900.0,35.8596,35.8747,35.822,35.8295,18900.0
2012-06-13 13:55:00,47.6,47.61,47.5,47.53,16500.0,35.8295,35.837,35.7542,35.7768,16500.0
2012-06-13 14:00:00,47.54,47.57,47.52,47.53,15300.0,35.7843,35.8069,35.7693,35.7768,15300.0
2012-06-13 14:05:00,47.53,47.55,47.52,47.54,7200.0,35.7768,35.7919,35.7693,35.7843,7200.0
2012-06-13 14:10:00,47.53,47.53,47.48,47.5,8900.0,35.7768,35.7768,35.7392,35.7542,8900.0
2012-06-13 14:15:00,47.5,47.54,47.5,47.54,7900.0,35.7542,35.7843,35.7542,35.7843,7900.0
2012-06-13 14:20:00,47.54,47.56,47.52,47.52,15200.0,35.7843,35.7994,35.7693,35.7693,15200.0
2012-06-13 14:25:00,47.54,47.55,47.48,47.51,8300.0,35.7843,35.7919,35.7392,35.7617,8300.0
2012-06-13 14:30:00,47.51,47.55,47.48,47.55,16000.0,35.7617,35.7919,35.7392,35.7919,16000.0
2012-06-13 14:35:00,47.55,47.58,47.53,47.54,13800.0,35.7919,35.8144,35.7768,35.7843,13800.0
2012-06-13 14:40:00,47.54,47.57,47.41,47.43,16700.0,35.7843,35.8069,35.6865,35.7015,16700.0
2012-06-13 14:45:00,47.42,47.48,47.35,47.47,12500.0,35.694,35.7392,35.6413,35.7316,12500.0
2012-06-13 14:50:00,47.48,47.5,47.43,47.46,34000.0,35.7392,35.7542,35.7015,35.7241,34000.0
2012-06-13 14:55:00,47.47,47.53,47.46,47.51,32900.0,35.7316,35.7768,35.7241,35.7617,32900.0
2012-06-13 15:00:00,47.5,47.54,47.4,47.4,28600.0,35.7542,35.7843,35.6789,35.6789,28600.0
2012-06-13 15:05:00,47.4,47.45,47.38,47.44,17700.0,35.6789,35.7166,35.6639,35.7091,17700.0
2012-06-13 15:10:00,47.44,47.45,47.39,47.41,15600.0,35.7091,35.7166,35.6714,35.6865,15600.0
2012-06-13 15:15:00,47.41,47.44,47.31,47.31,25300.0,35.6865,35.7091,35.6112,35.6112,25300.0
2012-06-13 15:20:00,47.3,47.33,47.23,47.32,18200.0,35.6037,35.6263,35.551,35.6187,18200.0
2012-06-13 15:25:00,47.31,47.31,47.13,47.15,22600.0,35.6112,35.6112,35.4757,35.4908,22600.0
2012-06-13 15:30:00,47.15,47.23,47.13,47.16,25800.0,35.4908,35.551,35.4757,35.4983,25800.0
2012-06-13 15:35:00,47.17,47.23,47.16,47.19,39900.0,35.5058,35.551,35.4983,35.5209,39900.0
2012-06-13 15:40:00,47.19,47.19,47.08,47.11,32700.0,35.5209,35.5209,35.4381,35.4607,32700.0
2012-06-13 15:45:00,47.1,47.17,47.06,47.08,46900.0,35.4531,35.5058,35.423,35.4381,46900.0
2012-06-13 15:50:00,47.07,47.22,47.07,47.15,43100.0,35.4305,35.5435,35.4305,35.4908,43100.0
2012-06-13 15:55:00,47.16,47.28,47.16,47.22,101000.0,35.4983,35.5886,35.4983,35.5435,101000.0
2012-06-14 09:30:00,47.45,47.73,47.31,47.5,19200.0,35.7166,35.9273,35.6112,35.7542,19200.0
2012-06-14 09:35:00,47.45,47.56,47.42,47.45,13300.0,35.7166,35.7994,35.694,35.7166,13300.0
2012-06-14 09:40:00,47.42,47.5,47.36,47.42,33500.0,35.694,35.7542,35.6488,35.694,33500.0
2012-06-14 09:45:00,47.39,47.5,47.35,47.35,14400.0,35.6714,35.7542,35.6413,35.6413,14400.0
2012-06-14 09:50:00,47.37,47.45,47.32,47.44,11700.0,35.6564,35.7166,35.6187,35.7091,11700.0
2012-06-14 09:55:00,47.44,47.53,47.41,47.5,29500.0,35.7091,35.7768,35.6865,35.7542,29500.0
2012-06-14 10:00:00,47.5,47.55,47.47,47.53,32100.0,35.7542,35.7919,35.7316,35.7768,32100.0
2012-06-14 10:05:00,47.53,47.65,47.52,47.65,19300.0,35.7768,35.8671,35.7693,35.8671,19300.0
2012-06-14 10:10:00,47.65,47.73,47.64,47.72,56100.0,35.8671,35.9273,35.8596,35.9198,56100.0
2012-06-14 10:15:00,47.71,47.74,47.67,47.71,21900.0,35.9123,35.9349,35.8822,35.9123,21900.0
2012-06-14 10:20:00,47.72,47.73,47.66,47.68,13800.0,35.9198,35.9273,35.8747,35.8897,13800.0
2012-06-14 10:25:00,47.69,47.77,47.69,47.77,11500.0,35.8972,35.9575,35.8972,35.9575,11500.0
2012-06-14 10:30:00,47.76,47.79,47.68,47.77,17100.0,35.9499,35.9725,35.8897,35.9575,17100.0
2012-06-14 10:35:00,47.75,47.75,47.65,47.72,26900.0,35.9424,35.9424,35.8671,35.9198,26900.0
2012-06-14 10:40:00,47.74,47.75,47.63,47.64,17600.0,35.9349,35.9424,35.8521,35.8596,17600.0
2012-06-14 10:45:00,47.66,47.73,47.63,47.7,15600.0,35.8747,35.9273,35.8521,35.9048,15600.0
2012-06-14 10:50:00,47.7,47.77,47.7,47.74,9400.0,35.9048,35.9575,35.9048,35.9349,9400.0
2012-06-14 10:55:00,47.77,47.84,47.73,47.73,15800.0,35.9575,36.0101,35.9273,35.9273,15800.0
2012-06-14 11:00:00,47.74,47.76,47.7,47.74,14400.0,35.9349,35.9499,35.9048,35.9349,14400.0
2012-06-14 11:05:00,47.74,47.74,47.66,47.68,14600.0,35.9349,35.9349,35.8747,35.8897,14600.0
2012-06-14 11:10:00,47.69,47.75,47.66,47.74,16100.0,35.8972,35.9424,35.8747,35.9349,16100.0
2012-06-14 11:15:00,47.73,47.75,47.67,47.7,14100.0,35.9273,35.9424,35.8822,35.9048,14100.0
2012-06-14 11:20:00,47.73,47.75,47.72,47.75,10100.0,35.9273,35.9424,35.9198,35.9424,10100.0
2012-06-14 11:25:00,47.75,47.76,47.7,47.72,15400.0,35.9424,35.9499,35.9048,35.9198,15400.0
2012-06-14 11:30:00,47.73,47.74,47.7,47.71,12800.0,35.9273,35.9349,35.9048,35.9123,12800.0
2012-06-14 11:35:00,47.71,47.75,47.71,47.72,4700.0,35.9123,35.9424,35.9123,35.9198,4700.0
2012-06-14 11:40:00,47.75,47.76,47.73,47.75,12800.0,35.9424,35.9499,35.9273,35.9424,12800.0
2012-06-14 11:45:00,47.72,47.74,47.69,47.69,10600.0,35.9198,35.9349,35.8972,35.8972,10600.0
2012-06-14 11:50:00,47.69,47.7,47.68,47.69,7000.0,35.8972,35.9048,35.8897,35.8972,7000.0
2012-06-14 11:55:00,47.69,47.69,47.62,47.63,7600.0,35.8972,35.8972,35.8445,35.8521,7600.0
2012-06-14 12:00:00,47.63,47.65,47.62,47.63,9400.0,35.8521,35.8671,35.8445,35.8521,9400.0
2012-06-14 12:05:00,47.65,47.65,47.61,47.62,8000.0,35.8671,35.8671,35.837,35.8445,8000.0
2012-06-14 12:10:00,47.61,47.65,47.58,47.59,14500.0,35.837,35.8671,35.8144,35.822,14500.0
2012-06-14 12:15:00,47.59,47.61,47.56,47.61,6700.0,35.822,35.837,35.7994,35.837,6700.0
2012-06-14 12:20:00,47.6,47.62,47.56,47.58,9200.0,35.8295,35.8445,35.7994,35.8144,9200.0
2012-06-14 12:25:00,47.59,47.61,47.58,47.58,4600.0,35.822,35.837,35.8144,35.8144,4600.0
2012-06-14 12:30:00,47.58,47.58,47.54,47.55,9500.0,35.8144,35.8144,35.7843,35.7919,9500.0
2012-06-14 12:35:00,47.56,47.61,47.55,47.61,5400.0,35.7994,35.837,35.7919,35.837,5400.0
2012-06-14 12:40:00,47.61,47.64,47.6,47.64,5800.0,35.837,35.8596,35.8295,35.8596,5800.0
2012-06-14 12:45:00,47.62,47.65,47.61,47.64,11000.0,35.8445,35.8671,35.837,35.8596,11000.0
2012-06-14 12:50:00,47.65,47.65,47.62,47.65,9200.0,35.8671,35.8671,35.8445,35.8671,9200.0
2012-06-14 12:55:00,47.65,47.66,47.63,47.63,4500.0,35.8671,35.8747,35.8521,35.8521,4500.0
2012-06-14 13:00:00,47.64,47.67,47.64,47.67,15700.0,35.8596,35.8822,35.8596,35.8822,15700.0
2012-06-14 13:05:00,47.66,47.68,47.64,47.64,9000.0,35.8747,35.8897,35.8596,35.8596,9000.0
2012-06-14 13:10:00,47.65,47.66,47.65,47.66,5400.0,35.8671,35.8747,35.8671,35.8747,5400.0
2012-06-14 13:15:00,47.65,47.68,47.65,47.68,6400.0,35.8671,35.8897,35.8671,35.8897,6400.0
2012-06-14 13:20:00,47.66,47.66,47.58,47.6,13300.0,35.8747,35.8747,35.8144,35.8295,13300.0
2012-06-14 13:25:00,47.6,47.63,47.6,47.61,12100.0,35.8295,35.8521,35.8295,35.837,12100.0
2012-06-14 13:30:00,47.61,47.68,47.6,47.64,11400.0,35.837,35.8897,35.8295,35.8596,11400.0
2012-06-14 13:35:00,47.63,47.68,47.63,47.68,10900.0,35.8521,35.8897,35.8521,35.8897,10900.0
2012-06-14 13:40:00,47.68,47.68,47.63,47.63,6900.0,35.8897,35.8897,35.8521,35.8521,6900.0
2012-06-14 13:45:00,47.63,47.65,47.62,47.64,5800.0,35.8521,35.8671,35.8445,35.8596,5800.0
2012-06-14 13:50:00,47.64,47.66,47.63,47.65,6000.0,35.8596,35.8747,35.8521,35.8671,6000.0
2012-06-14 13:55:00,47.65,47.66,47.63,47.64,11700.0,35.8671,35.8747,35.8521,35.8596,11700.0
2012-06-14 14:00:00,47.64,47.65,47.63,47.64,9900.0,35.8596,35.8671,35.8521,35.8596,9900.0
2012-06-14 14:05:00,47.64,47.71,47.63,47.67,19900.0,35.8596,35.9123,35.8521,35.8822,19900.0
2012-06-14 14:10:00,47.67,47.68,47.65,47.68,9600.0,35.8822,35.8897,35.8671,35.8897,9600.0
2012-06-14 14:15:00,47.67,47.69,47.66,47.66,5900.0,35.8822,35.8972,35.8747,35.8747,5900.0
2012-06-14 14:20:00,47.66,47.66,47.6,47.6,6000.0,35.8747,35.8747,35.8295,35.8295,6000.0
2012-06-14 14:25:00,47.6,47.61,47.57,47.61,10600.0,35.8295,35.837,35.8069,35.837,10600.0
2012-06-14 14:30:00,47.59,47.6,47.54,47.54,44200.0,35.822,35.8295,35.7843,35.7843,44200.0
2012-06-14 14:35:00,47.55,47.56,47.52,47.53,21800.0,35.7919,35.7994,35.7693,35.7768,21800.0
2012-06-14 14:40:00,47.54,47.59,47.53,47.59,12000.0,35.7843,35.822,35.7768,35.822,12000.0
2012-06-14 14:45:00,47.58,47.58,47.51,47.54,10900.0,35.8144,35.8144,35.7617,35.7843,10900.0
2012-06-14 14:50:00,47.54,47.56,47.51,47.52,10500.0,35.7843,35.7994,35.7617,35.7693,10500.0
2012-06-14 14:55:00,47.52,47.54,47.48,47.49,13500.0,35.7693,35.7843,35.7392,35.7467,13500.0
2012-06-14 15:00:00,47.48,47.59,47.48,47.56,12400.0,35.7392,35.822,35.7392,35.7994,12400.0
2012-06-14 15:05:00,47.57,48.05,47.57,47.74,113200.0,35.8069,36.1682,35.8069,35.9349,113200.0
2012-06-14 15:10:00,47.75,47.98,47.74,47.97,63800.0,35.9424,36.1155,35.9349,36.108,63800.0
2012-06-14 15:15:00,48.0,48.0,47.7,47.7,40300.0,36.1306,36.1306,35.9048,35.9048,40300.0
2012-06-14 15:20:00,47.71,47.81,47.57,47.58,40100.0,35.9123,35.9876,35.8069,35.8144,40100.0
2012-06-14 15:25:00,47.58,47.72,47.55,47.6,21000.0,35.8144,35.9198,35.7919,35.8295,21000.0
2012-06-14 15:30:00,47.62,47.8,47.61,47.77,30400.0,35.8445,35.98,35.837,35.9575,30400.0
2012-06-14 15:35:00,47.78,47.92,47.78,47.91,31600.0,35.965,36.0704,35.965,36.0628,31600.0
2012-06-14 15:40:00,47.89,47.92,47.78,47.78,33500.0,36.0478,36.0704,35.965,35.965,33500.0
2012-06-14 15:45:00,47.78,47.95,47.78,47.89,78900.0,35.965,36.0929,35.965,36.0478,78900.0
2012-06-14 15:50:00,47.91,47.97,47.86,47.88,40400.0,36.0628,36.108,36.0252,36.0403,40400.0
2012-06-14 15:55:00,47.89,47.93,47.82,47.92,83000.0,36.0478,36.0779,35.9951,36.0704,83000.0
2012-06-15 09:30:00,48.08,48.35,48.08,48.23,233200.0,36.1908,36.394,36.1908,36.3037,233200.0
2012-06-15 09:35:00,48.22,48.27,48.19,48.2,17700.0,36.2962,36.3338,36.2736,36.2811,17700.0
2012-06-15 09:40:00,48.21,48.35,48.21,48.26,17600.0,36.2886,36.394,36.2886,36.3263,17600.0
2012-06-15 09:45:00,48.26,48.42,48.26,48.42,16500.0,36.3263,36.4467,36.3263,36.4467,16500.0
2012-06-15 09:50:00,48.43,48.56,48.42,48.51,46000.0,36.4542,36.5521,36.4467,36.5145,46000.0
2012-06-15 09:55:00,48.48,48.67,48.48,48.67,30900.0,36.4919,36.6349,36.4919,36.6349,30900.0
2012-06-15 10:00:00,48.67,48.76,48.64,48.72,25400.0,36.6349,36.7026,36.6123,36.6725,25400.0
2012-06-15 10:05:00,48.7,48.78,48.62,48.68,23200.0,36.6575,36.7177,36.5973,36.6424,23200.0
2012-06-15 10:10:00,48.67,48.78,48.67,48.75,14300.0,36.6349,36.7177,36.6349,36.6951,14300.0
2012-06-15 10:15:00,48.74,48.75,48.68,48.71,10200.0,36.6876,36.6951,36.6424,36.665,10200.0
2012-06-15 10:20:00,48.7,48.72,48.55,48.55,15700.0,36.6575,36.6725,36.5446,36.5446,15700.0
2012-06-15 10:25:00,48.56,48.64,48.55,48.64,12500.0,36.5521,36.6123,36.5446,36.6123,12500.0
2012-06-15 10:30:00,48.65,48.81,48.63,48.74,47100.0,36.6198,36.7403,36.6048,36.6876,47100.0
2012-06-15 10:35:00,48.75,48.8,48.71,48.77,18800.0,36.6951,36.7328,36.665,36.7102,18800.0
2012-06-15 10:40:00,48.77,48.82,48.72,48.78,15400.0,36.7102,36.7478,36.6725,36.7177,15400.0
2012-06-15 10:45:00,48.76,48.96,48.76,48.91,13800.0,36.7026,36.8532,36.7026,36.8156,13800.0
2012-06-15 10:50:00,48.9,49.0,48.88,49.0,34000.0,36.808,36.8833,36.793,36.8833,34000.0
2012-06-15 10:55:00,49.0,49.01,48.91,48.98,13800.0,36.8833,36.8908,36.8156,36.8682,13800.0
2012-06-15 11:00:00,48.96,49.0,48.94,48.98,22800.0,36.8532,36.8833,36.8381,36.8682,22800.0
2012-06-15 11:05:00,48.98,49.07,48.97,49.06,27600.0,36.8682,36.936,36.8607,36.9285,27600.0
2012-06-15 11:10:00,49.06,49.11,49.06,49.1,10500.0,36.9285,36.9661,36.9285,36.9586,10500.0
2012-06-15 11:15:00,49.11,49.12,49.08,49.09,13300.0,36.9661,36.9736,36.9435,36.951,13300.0
2012-06-15 11:20:00,49.08,49.08,49.02,49.02,10600.0,36.9435,36.9435,36.8984,36.8984,10600.0
2012-06-15 11:25:00,49.02,49.06,48.98,49.0,13000.0,36.8984,36.9285,36.8682,36.8833,13000.0
2012-06-15 11:30:00,49.01,49.05,48.99,49.0,16700.0,36.8908,36.9209,36.8758,36.8833,16700.0
2012-06-15 11:35:00,48.99,49.08,48.98,49.05,9700.0,36.8758,36.9435,36.8682,36.9209,9700.0
2012-06-15 11:40:00,49.07,49.08,49.03,49.03,11900.0,36.936,36.9435,36.9059,36.9059,11900.0
2012-06-15 11:45:00,49.03,49.08,49.02,49.06,15200.0,36.9059,36.9435,36.8984,36.9285,15200.0
2012-06-15 11:50:00,49.07,49.09,49.04,49.07,7200.0,36.936,36.951,36.9134,36.936,7200.0
2012-06-15 11:55:00,49.06,49.09,49.03,49.06,7700.0,36.9285,36.951,36.9059,36.9285,7700.0
2012-06-15 12:00:00,49.06,49.08,49.03,49.05,12200.0,36.9285,36.9435,36.9059,36.9209,12200.0
2012-06-15 12:05:00,49.04,49.1,49.04,49.1,6500.0,36.9134,36.9586,36.9134,36.9586,6500.0
2012-06-15 12:10:00,49.1,49.13,49.08,49.11,7100.0,36.9586,36.9812,36.9435,36.9661,7100.0
2012-06-15 12:15:00,49.12,49.12,49.09,49.1,8100.0,36.9736,36.9736,36.951,36.9586,8100.0
2012-06-15 12:20:00,49.11,49.12,49.04,49.04,9100.0,36.9661,36.9736,36.9134,36.9134,9100.0
2012-06-15 12:25:00,49.05,49.1,49.05,49.08,6900.0,36.9209,36.9586,36.9209,36.9435,6900.0
2012-06-15 12:30:00,49.07,49.09,49.0,49.01,10100.0,36.936,36.951,36.8833,36.8908,10100.0
2012-06-15 12:35:00,49.01,49.06,48.99,49.05,29600.0,36.8908,36.9285,36.8758,36.9209,29600.0
2012-06-15 12:40:00,49.05,49.08,49.04,49.07,13200.0,36.9209,36.9435,36.9134,36.936,13200.0
2012-06-15 12:45:00,49.08,49.11,49.08,49.09,7500.0,36.9435,36.9661,36.9435,36.951,7500.0
2012-06-15 12:50:00,49.09,49.13,49.09,49.09,9500.0,36.951,36.9812,36.951,36.951,9500.0
2012-06-15 12:55:00,49.11,49.17,49.08,49.16,13700.0,36.9661,37.0113,36.9435,37.0037,13700.0
2012-06-15 13:00:00,49.16,49.24,49.15,49.24,31000.0,37.0037,37.064,36.9962,37.064,31000.0
2012-06-15 13:05:00,49.23,49.31,49.22,49.3,28300.0,37.0564,37.1166,37.0489,37.1091,28300.0
2012-06-15 13:10:00,49.3,49.32,49.29,49.29,13700.0,37.1091,37.1242,37.1016,37.1016,13700.0
2012-06-15 13:15:00,49.3,49.33,49.29,49.29,10300.0,37.1091,37.1317,37.1016,37.1016,10300.0
2012-06-15 13:20:00,49.29,49.34,49.27,49.32,38400.0,37.1016,37.1392,37.0865,37.1242,38400.0
2012-06-15 13:25:00,49.31,49.32,49.25,49.27,9000.0,37.1166,37.1242,37.0715,37.0865,9000.0
2012-06-15 13:30:00,49.26,49.34,49.26,49.28,19800.0,37.079,37.1392,37.079,37.0941,19800.0
2012-06-15 13:35:00,49.29,49.39,49.29,49.37,19500.0,37.1016,37.1769,37.1016,37.1618,19500.0
2012-06-15 13:40:00,49.38,49.43,49.37,49.42,22000.0,37.1693,37.207,37.1618,37.1994,22000.0
2012-06-15 13:45:00,49.42,49.46,49.41,49.42,15900.0,37.1994,37.2295,37.1919,37.1994,15900.0
2012-06-15 13:50:00,49.42,49.46,49.41,49.45,28400.0,37.1994,37.2295,37.1919,37.222,28400.0
2012-06-15 13:55:00,49.46,49.54,49.43,49.54,20000.0,37.2295,37.2898,37.207,37.2898,20000.0
2012-06-15 14:00:00,49.53,49.54,49.51,49.51,18800.0,37.2822,37.2898,37.2672,37.2672,18800.0
2012-06-15 14:05:00,49.51,49.54,49.49,49.53,38400.0,37.2672,37.2898,37.2521,37.2822,38400.0
2012-06-15 14:10:00,49.53,49.57,49.53,49.53,51000.0,37.2822,37.3123,37.2822,37.2822,51000.0
2012-06-15 14:15:00,49.55,49.55,49.51,49.51,18600.0,37.2973,37.2973,37.2672,37.2672,18600.0
2012-06-15 14:20:00,49.51,49.57,49.51,49.56,23900.0,37.2672,37.3123,37.2672,37.3048,23900.0
2012-06-15 14:25:00,49.57,49.59,49.55,49.55,20600.0,37.3123,37.3274,37.2973,37.2973,20600.0
2012-06-15 14:30:00,49.56,49.58,49.54,49.56,32500.0,37.3048,37.3199,37.2898,37.3048,32500.0
2012-06-15 14:35:00,49.56,49.6,49.54,49.58,20100.0,37.3048,37.3349,37.2898,37.3199,20100.0
2012-06-15 14:40:00,49.58,49.59,49.56,49.57,20900.0,37.3199,37.3274,37.3048,37.3123,20900.0
2012-06-15 14:45:00,49.58,49.59,49.52,49.52,22700.0,37.3199,37.3274,37.2747,37.2747,22700.0
2012-06-15 14:50:00,49.52,49.56,49.43,49.44,22200.0,37.2747,37.3048,37.207,37.2145,22200.0
2012-06-15 14:55:00,49.43,49.5,49.4,49.43,13600.0,37.207,37.2597,37.1844,37.207,13600.0
2012-06-15 15:00:00,49.43,49.45,49.41,49.45,13600.0,37.207,37.222,37.1919,37.222,13600.0
2012-06-15 15:05:00,49.45,49.48,49.39,49.41,28500.0,37.222,37.2446,37.1769,37.1919,28500.0
2012-06-15 15:10:00,49.4,49.47,49.4,49.46,33900.0,37.1844,37.2371,37.1844,37.2295,33900.0
2012-06-15 15:15:00,49.46,49.51,49.44,49.49,34600.0,37.2295,37.2672,37.2145,37.2521,34600.0
2012-06-15 15:20:00,49.49,49.54,49.49,49.52,20000.0,37.2521,37.2898,37.2521,37.2747,20000.0
2012-06-15 15:25:00,49.54,49.58,49.52,49.54,37400.0,37.2898,37.3199,37.2747,37.2898,37400.0
2012-06-15 15:30:00,49.55,49.56,49.44,49.45,30100.0,37.2973,37.3048,37.2145,37.222,30100.0
2012-06-15 15:35:00,49.44,49.46,49.42,49.44,41000.0,37.2145,37.2295,37.1994,37.2145,41000.0
2012-06-15 15:40:00,49.42,49.49,49.42,49.47,38000.0,37.1994,37.2521,37.1994,37.2371,38000.0
2012-06-15 15:45:00,49.48,49.6,49.48,49.59,59900.0,37.2446,37.3349,37.2446,37.3274,59900.0
2012-06-15 15:50:00,49.57,49.64,49.55,49.63,49500.0,37.3123,37.365,37.2973,37.3575,49500.0
2012-06-15 15:55:00,49.64,49.78,49.63,49.75,232900.0,37.365,37.4704,37.3575,37.4478,232900.0
2012-06-18 09:30:00,49.35,49.4,49.06,49.18,19800.0,37.1468,37.1844,36.9285,37.0188,19800.0
2012-06-18 09:35:00,49.17,49.26,49.1,49.24,21500.0,37.0113,37.079,36.9586,37.064,21500.0
2012-06-18 09:40:00,49.24,49.4,49.21,49.36,25400.0,37.064,37.1844,37.0414,37.1543,25400.0
2012-06-18 09:45:00,49.35,49.44,49.33,49.41,35600.0,37.1468,37.2145,37.1317,37.1919,35600.0
2012-06-18 09:50:00,49.41,49.44,49.35,49.39,25700.0,37.1919,37.2145,37.1468,37.1769,25700.0
2012-06-18 09:55:00,49.39,49.42,49.32,49.4,15000.0,37.1769,37.1994,37.1242,37.1844,15000.0
2012-06-18 10:00:00,49.39,49.45,49.37,49.43,15300.0,37.1769,37.222,37.1618,37.207,15300.0
2012-06-18 10:05:00,49.43,49.44,49.36,49.41,12200.0,37.207,37.2145,37.1543,37.1919,12200.0
2012-06-18 10:10:00,49.4,49.42,49.36,49.4,24200.0,37.1844,37.1994,37.1543,37.1844,24200.0
2012-06-18 10:15:00,49.37,49.49,49.33,49.49,14500.0,37.1618,37.2521,37.1317,37.2521,14500.0
2012-06-18 10:20:00,49.46,49.46,49.33,49.35,10300.0,37.2295,37.2295,37.1317,37.1468,10300.0
2012-06-18 10:25:00,49.35,49.43,49.32,49.41,11600.0,37.1468,37.207,37.1242,37.1919,11600.0
2012-06-18 10:30:00,49.43,49.43,49.38,49.4,7900.0,37.207,37.207,37.1693,37.1844,7900.0
2012-06-18 10:35:00,49.4,49.43,49.37,49.42,10500.0,37.1844,37.207,37.1618,37.1994,10500.0
2012-06-18 10:40:00,49.41,49.43,49.37,49.43,15100.0,37.1919,37.207,37.1618,37.207,15100.0
2012-06-18 10:45:00,49.43,49.57,49.38,49.57,14300.0,37.207,37.3123,37.1693,37.3123,14300.0
2012-06-18 10:50:00,49.56,49.62,49.51,49.53,8800.0,37.3048,37.35,37.2672,37.2822,8800.0
2012-06-18 10:55:00,49.5,49.57,49.46,49.51,10700.0,37.2597,37.3123,37.2295,37.2672,10700.0
2012-06-18 11:00:00,49.52,49.56,49.45,49.51,14900.0,37.2747,37.3048,37.222,37.2672,14900.0
2012-06-18 11:05:00,49.51,49.52,49.41,49.41,9300.0,37.2672,37.2747,37.1919,37.1919,9300.0
2012-06-18 11:10:00,49.41,49.44,49.39,49.4,7800.0,37.1919,37.2145,37.1769,37.1844,7800.0
2012-06-18 11:15:00,49.4,49.43,49.37,49.4,18200.0,37.1844,37.207,37.1618,37.1844,18200.0
2012-06-18 11:20:00,49.4,49.46,49.38,49.4,14200.0,37.1844,37.2295,37.1693,37.1844,14200.0
2012-06-18 11:25:00,49.42,49.51,49.41,49.5,13400.0,37.1994,37.2672,37.1919,37.2597,13400.0
2012-06-18 11:30:00,49.51,49.53,49.49,49.52,7500.0,37.2672,37.2822,37.2521,37.2747,7500.0
2012-06-18 11:35:00,49.51,49.55,49.42,49.44,9300.0,37.2672,37.2973,37.1994,37.2145,9300.0
2012-06-18 11:40:00,49.41,49.48,49.39,49.48,12000.0,37.1919,37.2446,37.1769,37.2446,12000.0
2012-06-18 11:45:00,49.47,49.51,49.41,49.43,10700.0,37.2371,37.2672,37.1919,37.207,10700.0
2012-06-18 11:50:00,49.43,49.44,49.32,49.41,12300.0,37.207,37.2145,37.1242,37.1919,12300.0
2012-06-18 11:55:00,49.4,49.48,49.38,49.48,10700.0,37.1844,37.2446,37.1693,37.2446,10700.0
2012-06-18 12:00:00,49.47,49.47,49.41,49.44,10200.0,37.2371,37.2371,37.1919,37.2145,10200.0
2012-06-18 12:05:00,49.43,49.43,49.36,49.37,6200.0,37.207,37.207,37.1543,37.1618,6200.0
2012-06-18 12:10:00,49.38,49.43,49.36,49.43,8800.0,37.1693,37.207,37.1543,37.207,8800.0
2012-06-18 12:15:00,49.43,49.46,49.43,49.44,7400.0,37.207,37.2295,37.207,37.2145,7400.0
2012-06-18 12:20:00,49.44,49.44,49.38,49.4,14100.0,37.2145,37.2145,37.1693,37.1844,14100.0
2012-06-18 12:25:00,49.4,49.45,49.4,49.4,8700.0,37.1844,37.222,37.1844,37.1844,8700.0
2012-06-18 12:30:00,49.41,49.44,49.41,49.43,6000.0,37.1919,37.2145,37.1919,37.207,6000.0
2012-06-18 12:35:00,49.41,49.44,49.35,49.39,20000.0,37.1919,37.2145,37.1468,37.1769,20000.0
2012-06-18 12:40:00,49.38,49.42,49.37,49.41,13900.0,37.1693,37.1994,37.1618,37.1919,13900.0
2012-06-18 12:45:00,49.4,49.44,49.38,49.44,8400.0,37.1844,37.2145,37.1693,37.2145,8400.0
2012-06-18 12:50:00,49.44,49.49,49.43,49.45,11600.0,37.2145,37.2521,37.207,37.222,11600.0
2012-06-18 12:55:00,49.45,49.48,49.38,49.4,13100.0,37.222,37.2446,37.1693,37.1844,13100.0
2012-06-18 13:00:00,49.41,49.43,49.38,49.41,11600.0,37.1919,37.207,37.1693,37.1919,11600.0
2012-06-18 13:05:00,49.43,49.45,49.39,49.41,7200.0,37.207,37.222,37.1769,37.1919,7200.0
2012-06-18 13:10:00,49.42,49.47,49.42,49.44,7300.0,37.1994,37.2371,37.1994,37.2145,7300.0
2012-06-18 13:15:00,49.44,49.54,49.44,49.54,7000.0,37.2145,37.2898,37.2145,37.2898,7000.0
2012-06-18 13:20:00,49.54,49.56,49.52,49.52,4800.0,37.2898,37.3048,37.2747,37.2747,4800.0
2012-06-18 13:25:00,49.52,49.6,49.52,49.59,5900.0,37.2747,37.3349,37.2747,37.3274,5900.0
2012-06-18 13:30:00,49.59,49.6,49.55,49.55,4600.0,37.3274,37.3349,37.2973,37.2973,4600.0
2012-06-18 13:35:00,49.56,49.66,49.56,49.65,11100.0,37.3048,37.3801,37.3048,37.3726,11100.0
2012-06-18 13:40:00,49.65,49.67,49.62,49.64,4900.0,37.3726,37.3876,37.35,37.365,4900.0
2012-06-18 13:45:00,49.65,49.67,49.63,49.63,7400.0,37.3726,37.3876,37.3575,37.3575,7400.0
2012-06-18 13:50:00,49.63,49.63,49.6,49.61,4300.0,37.3575,37.3575,37.3349,37.3425,4300.0
2012-06-18 13:55:00,49.61,49.69,49.61,49.68,6700.0,37.3425,37.4027,37.3425,37.3951,6700.0
2012-06-18 14:00:00,49.7,49.7,49.59,49.66,15000.0,37.4102,37.4102,37.3274,37.3801,15000.0
2012-06-18 14:05:00,49.64,49.65,49.58,49.6,7700.0,37.365,37.3726,37.3199,37.3349,7700.0
2012-06-18 14:10:00,49.6,49.62,49.59,49.62,6300.0,37.3349,37.35,37.3274,37.35,6300.0
2012-06-18 14:15:00,49.63,49.71,49.63,49.67,9100.0,37.3575,37.4177,37.3575,37.3876,9100.0
2012-06-18 14:20:00,49.67,49.71,49.67,49.7,9700.0,37.3876,37.4177,37.3876,37.4102,9700.0
2012-06-18 14:25:00,49.68,49.69,49.62,49.62,11500.0,37.3951,37.4027,37.35,37.35,11500.0
2012-06-18 14:30:00,49.62,49.67,49.62,49.67,9900.0,37.35,37.3876,37.35,37.3876,9900.0
2012-06-18 14:35:00,49.66,49.72,49.64,49.72,10900.0,37.3801,37.4253,37.365,37.4253,10900.0
2012-06-18 14:40:00,49.72,49.72,49.67,49.68,8600.0,37.4253,37.4253,37.3876,37.3951,8600.0
2012-06-18 14:45:00,49.68,49.68,49.62,49.66,9200.0,37.3951,37.3951,37.35,37.3801,9200.0
2012-06-18 14:50:00,49.66,49.66,49.6,49.6,7100.0,37.3801,37.3801,37.3349,37.3349,7100.0
2012-06-18 14:55:00,49.6,49.67,49.6,49.66,10200.0,37.3349,37.3876,37.3349,37.3801,10200.0
2012-06-18 15:00:00,49.66,49.71,49.64,49.69,11900.0,37.3801,37.4177,37.365,37.4027,11900.0
2012-06-18 15:05:00,49.69,49.71,49.68,49.69,16600.0,37.4027,37.4177,37.3951,37.4027,16600.0
2012-06-18 15:10:00,49.69,49.69,49.57,49.57,17300.0,37.4027,37.4027,37.3123,37.3123,17300.0
2012-06-18 15:15:00,49.56,49.63,49.54,49.62,34000.0,37.3048,37.3575,37.2898,37.35,34000.0
2012-06-18 15:20:00,49.62,49.65,49.55,49.55,20600.0,37.35,37.3726,37.2973,37.2973,20600.0
2012-06-18 15:25:00,49.55,49.63,49.54,49.6,14200.0,37.2973,37.3575,37.2898,37.3349,14200.0
2012-06-18 15:30:00,49.61,49.65,49.55,49.56,26200.0,37.3425,37.3726,37.2973,37.3048,26200.0
2012-06-18 15:35:00,49.55,49.65,49.53,49.64,47100.0,37.2973,37.3726,37.2822,37.365,47100.0
2012-06-18 15:40:00,49.63,49.67,49.58,49.62,26000.0,37.3575,37.3876,37.3199,37.35,26000.0
2012-06-18 15:45:00,49.61,49.65,49.57,49.61,31500.0,37.3425,37.3726,37.3123,37.3425,31500.0
2012-06-18 15:50:00,49.61,49.63,49.55,49.57,34000.0,37.3425,37.3575,37.2973,37.3123,34000.0
2012-06-18 15:55:00,49.58,49.68,49.57,49.66,76700.0,37.3199,37.3951,37.3123,37.3801,76700.0
2012-06-19 09:30:00,49.89,49.99,49.62,49.9,35000.0,37.5532,37.6285,37.35,37.5607,35000.0
2012-06-19 09:35:00,49.9,50.0,49.88,49.98,6800.0,37.5607,37.636,37.5457,37.621,6800.0
2012-06-19 09:40:00,49.97,49.98,49.92,49.96,7000.0,37.6134,37.621,37.5758,37.6059,7000.0
2012-06-19 09:45:00,49.98,50.0,49.91,49.99,23300.0,37.621,37.636,37.5683,37.6285,23300.0
2012-06-19 09:50:00,49.99,50.06,49.95,50.01,44100.0,37.6285,37.6812,37.5984,37.6435,44100.0
2012-06-19 09:55:00,50.03,50.16,50.03,50.13,32800.0,37.6586,37.7565,37.6586,37.7339,32800.0
2012-06-19 10:00:00,50.13,50.15,50.09,50.15,21700.0,37.7339,37.7489,37.7038,37.7489,21700.0
2012-06-19 10:05:00,50.15,50.17,50.08,50.12,15600.0,37.7489,37.764,37.6962,37.7263,15600.0
2012-06-19 10:10:00,50.1,50.25,50.1,50.24,37600.0,37.7113,37.8242,37.7113,37.8167,37600.0
2012-06-19 10:15:00,50.25,50.3,50.24,50.28,15500.0,37.8242,37.8618,37.8167,37.8468,15500.0
2012-06-19 10:20:00,50.29,50.34,50.23,50.25,12200.0,37.8543,37.8919,37.8091,37.8242,12200.0
2012-06-19 10:25:00,50.24,50.28,50.21,50.25,17000.0,37.8167,37.8468,37.7941,37.8242,17000.0
2012-06-19 10:30:00,50.25,50.33,50.25,50.33,18100.0,37.8242,37.8844,37.8242,37.8844,18100.0
2012-06-19 10:35:00,50.34,50.36,50.27,50.27,14700.0,37.8919,37.907,37.8393,37.8393,14700.0
2012-06-19 10:40:00,50.26,50.29,50.24,50.24,15700.0,37.8317,37.8543,37.8167,37.8167,15700.0
2012-06-19 10:45:00,50.25,50.31,50.25,50.3,12100.0,37.8242,37.8694,37.8242,37.8618,12100.0
2012-06-19 10:50:00,50.29,50.39,50.29,50.34,13700.0,37.8543,37.9296,37.8543,37.8919,13700.0
2012-06-19 10:55:00,50.34,50.37,50.3,50.35,18500.0,37.8919,37.9145,37.8618,37.8995,18500.0
2012-06-19 11:00:00,50.36,50.41,50.26,50.29,13300.0,37.907,37.9446,37.8317,37.8543,13300.0
2012-06-19 11:05:00,50.29,50.35,50.27,50.33,9800.0,37.8543,37.8995,37.8393,37.8844,9800.0
2012-06-19 11:10:00,50.33,50.34,50.21,50.22,11000.0,37.8844,37.8919,37.7941,37.8016,11000.0
2012-06-19 11:15:00,50.23,50.27,50.21,50.24,12500.0,37.8091,37.8393,37.7941,37.8167,12500.0
2012-06-19 11:20:00,50.22,50.26,50.21,50.22,13900.0,37.8016,37.8317,37.7941,37.8016,13900.0
2012-06-19 11:25:00,50.24,50.26,50.21,50.24,16200.0,37.8167,37.8317,37.7941,37.8167,16200.0
2012-06-19 11:30:00,50.25,50.25,50.21,50.24,8400.0,37.8242,37.8242,37.7941,37.8167,8400.0
2012-06-19 11:35:00,50.24,50.28,50.23,50.27,10700.0,37.8167,37.8468,37.8091,37.8393,10700.0
2012-06-19 11:40:00,50.27,50.32,50.26,50.3,6500.0,37.8393,37.8769,37.8317,37.8618,6500.0
2012-06-19 11:45:00,50.31,50.34,50.29,50.34,24500.0,37.8694,37.8919,37.8543,37.8919,24500.0
2012-06-19 11:50:00,50.34,50.36,50.31,50.31,12200.0,37.8919,37.907,37.8694,37.8694,12200.0
2012-06-19 11:55:00,50.32,50.32,50.3,50.32,20800.0,37.8769,37.8769,37.8618,37.8769,20800.0
2012-06-19 12:00:00,50.31,50.32,50.27,50.27,7300.0,37.8694,37.8769,37.8393,37.8393,7300.0
2012-06-19 12:05:00,50.28,50.32,50.25,50.28,9800.0,37.8468,37.8769,37.8242,37.8468,9800.0
2012-06-19 12:10:00,50.27,50.29,50.23,50.23,24600.0,37.8393,37.8543,37.8091,37.8091,24600.0
2012-06-19 12:15:00,50.23,50.24,50.23,50.24,6000.0,37.8091,37.8167,37.8091,37.8167,6000.0
2012-06-19 12:20:00,50.25,50.26,50.22,50.23,18100.0,37.8242,37.8317,37.8016,37.8091,18100.0
2012-06-19 12:25:00,50.24,50.3,50.24,50.3,7800.0,37.8167,37.8618,37.8167,37.8618,7800.0
2012-06-19 12:30:00,50.3,50.31,50.29,50.3,44300.0,37.8618,37.8694,37.8543,37.8618,44300.0
2012-06-19 12:35:00,50.3,50.35,50.29,50.34,33800.0,37.8618,37.8995,37.8543,37.8919,33800.0
2012-06-19 12:40:00,50.35,50.45,50.35,50.45,19600.0,37.8995,37.9747,37.8995,37.9747,19600.0
2012-06-19 12:45:00,50.45,50.5,50.44,50.47,40500.0,37.9747,38.0124,37.9672,37.9898,40500.0
2012-06-19 12:50:00,50.46,50.46,50.43,50.44,11100.0,37.9823,37.9823,37.9597,37.9672,11100.0
2012-06-19 12:55:00,50.45,50.49,50.45,50.48,15600.0,37.9747,38.0049,37.9747,37.9973,15600.0
2012-06-19 13:00:00,50.48,50.48,50.44,50.45,12200.0,37.9973,37.9973,37.9672,37.9747,12200.0
2012-06-19 13:05:00,50.45,50.53,50.45,50.52,69600.0,37.9747,38.035,37.9747,38.0274,69600.0
2012-06-19 13:10:00,50.51,50.55,50.5,50.5,38000.0,38.0199,38.05,38.0124,38.0124,38000.0
2012-06-19 13:15:00,50.51,50.6,50.48,50.6,14000.0,38.0199,38.0877,37.9973,38.0877,14000.0
2012-06-19 13:20:00,50.62,50.77,50.62,50.77,18000.0,38.1027,38.2156,38.1027,38.2156,18000.0
2012-06-19 13:25:00,50.78,50.8,50.71,50.77,16100.0,38.2231,38.2382,38.1705,38.2156,16100.0
2012-06-19 13:30:00,50.77,50.87,50.76,50.84,19400.0,38.2156,38.2909,38.2081,38.2683,19400.0
2012-06-19 13:35:00,50.85,50.96,50.84,50.96,15400.0,38.2758,38.3586,38.2683,38.3586,15400.0
2012-06-19 13:40:00,50.96,50.99,50.88,50.88,17200.0,38.3586,38.3812,38.2984,38.2984,17200.0
2012-06-19 13:45:00,50.89,50.92,50.83,50.85,15300.0,38.3059,38.3285,38.2608,38.2758,15300.0
2012-06-19 13:50:00,50.85,50.87,50.8,50.81,13400.0,38.2758,38.2909,38.2382,38.2457,13400.0
2012-06-19 13:55:00,50.82,50.89,50.82,50.86,11800.0,38.2532,38.3059,38.2532,38.2834,11800.0
2012-06-19 14:00:00,50.85,50.92,50.83,50.92,41200.0,38.2758,38.3285,38.2608,38.3285,41200.0
2012-06-19 14:05:00,50.92,50.92,50.83,50.85,18500.0,38.3285,38.3285,38.2608,38.2758,18500.0
2012-06-19 14:10:00,50.85,50.86,50.8,50.82,12200.0,38.2758,38.2834,38.2382,38.2532,12200.0
2012-06-19 14:15:00,50.81,50.86,50.81,50.84,12200.0,38.2457,38.2834,38.2457,38.2683,12200.0
2012-06-19 14:20:00,50.84,50.85,50.8,50.81,9700.0,38.2683,38.2758,38.2382,38.2457,9700.0
2012-06-19 14:25:00,50.8,50.82,50.77,50.78,11600.0,38.2382,38.2532,38.2156,38.2231,11600.0
2012-06-19 14:30:00,50.8,50.81,50.68,50.71,28500.0,38.2382,38.2457,38.1479,38.1705,28500.0
2012-06-19 14:35:00,50.7,50.74,50.68,50.7,22600.0,38.1629,38.193,38.1479,38.1629,22600.0
2012-06-19 14:40:00,50.69,50.72,50.66,50.67,16100.0,38.1554,38.178,38.1328,38.1403,16100.0
2012-06-19 14:45:00,50.68,50.7,50.61,50.66,17500.0,38.1479,38.1629,38.0952,38.1328,17500.0
2012-06-19 14:50:00,50.66,50.71,50.66,50.69,38200.0,38.1328,38.1705,38.1328,38.1554,38200.0
2012-06-19 14:55:00,50.7,50.76,50.67,50.76,36600.0,38.1629,38.2081,38.1403,38.2081,36600.0
2012-06-19 15:00:00,50.75,50.76,50.7,50.71,14200.0,38.2006,38.2081,38.1629,38.1705,14200.0
2012-06-19 15:05:00,50.71,50.79,50.71,50.79,53600.0,38.1705,38.2307,38.1705,38.2307,53600.0
2012-06-19 15:10:00,50.79,50.8,50.77,50.77,34100.0,38.2307,38.2382,38.2156,38.2156,34100.0
2012-06-19 15:15:00,50.77,50.8,50.77,50.79,25500.0,38.2156,38.2382,38.2156,38.2307,25500.0
2012-06-19 15:20:00,50.79,50.84,50.79,50.79,50100.0,38.2307,38.2683,38.2307,38.2307,50100.0
2012-06-19 15:25:00,50.78,50.8,50.72,50.74,17800.0,38.2231,38.2382,38.178,38.193,17800.0
2012-06-19 15:30:00,50.74,50.76,50.72,50.74,26300.0,38.193,38.2081,38.178,38.193,26300.0
2012-06-19 15:35:00,50.74,50.75,50.68,50.73,28600.0,38.193,38.2006,38.1479,38.1855,28600.0
2012-06-19 15:40:00,50.72,50.74,50.68,50.73,32200.0,38.178,38.193,38.1479,38.1855,32200.0
2012-06-19 15:45:00,50.72,50.73,50.63,50.64,40300.0,38.178,38.1855,38.1102,38.1178,40300.0
2012-06-19 15:50:00,50.64,50.73,50.64,50.72,74000.0,38.1178,38.1855,38.1178,38.178,74000.0
2012-06-19 15:55:00,50.71,50.76,50.69,50.73,91300.0,38.1705,38.2081,38.1554,38.1855,91300.0
2012-06-20 09:30:00,50.82,51.1,50.81,51.06,28000.0,38.2532,38.464,38.2457,38.4339,28000.0
2012-06-20 09:35:00,51.01,51.02,50.69,50.72,21400.0,38.3963,38.4038,38.1554,38.178,21400.0
2012-06-20 09:40:00,50.71,50.97,50.7,50.97,50000.0,38.1705,38.3662,38.1629,38.3662,50000.0
2012-06-20 09:45:00,50.97,51.1,50.88,51.1,30100.0,38.3662,38.464,38.2984,38.464,30100.0
2012-06-20 09:50:00,51.1,51.16,50.88,50.96,88700.0,38.464,38.5092,38.2984,38.3586,88700.0
2012-06-20 09:55:00,50.97,51.1,50.97,51.08,9600.0,38.3662,38.464,38.3662,38.449,9600.0
2012-06-20 10:00:00,51.09,51.14,50.92,50.99,17200.0,38.4565,38.4941,38.3285,38.3812,17200.0
2012-06-20 10:05:00,51.0,51.09,50.98,51.06,14000.0,38.3887,38.4565,38.3737,38.4339,14000.0
2012-06-20 10:10:00,51.08,51.08,51.01,51.03,17200.0,38.449,38.449,38.3963,38.4113,17200.0
2012-06-20 10:15:00,51.05,51.07,50.92,50.93,14000.0,38.4264,38.4414,38.3285,38.336,14000.0
2012-06-20 10:20:00,50.93,51.0,50.89,50.98,18700.0,38.336,38.3887,38.3059,38.3737,18700.0
2012-06-20 10:25:00,50.98,51.07,50.98,51.03,11700.0,38.3737,38.4414,38.3737,38.4113,11700.0
2012-06-20 10:30:00,51.01,51.02,50.96,50.99,13500.0,38.3963,38.4038,38.3586,38.3812,13500.0
2012-06-20 10:35:00,51.0,51.04,50.95,50.95,18500.0,38.3887,38.4188,38.3511,38.3511,18500.0
2012-06-20 10:40:00,50.95,51.05,50.94,51.02,14800.0,38.3511,38.4264,38.3436,38.4038,14800.0
2012-06-20 10:45:00,51.02,51.08,51.01,51.08,24100.0,38.4038,38.449,38.3963,38.449,24100.0
2012-06-20 10:50:00,51.08,51.08,50.93,50.96,26600.0,38.449,38.449,38.336,38.3586,26600.0
2012-06-20 10:55:00,50.96,50.98,50.89,50.96,19200.0,38.3586,38.3737,38.3059,38.3586,19200.0
2012-06-20 11:00:00,50.96,51.04,50.96,51.04,12200.0,38.3586,38.4188,38.3586,38.4188,12200.0
2012-06-20 11:05:00,51.04,51.12,51.02,51.04,20300.0,38.4188,38.4791,38.4038,38.4188,20300.0
2012-06-20 11:10:00,51.05,51.11,51.04,51.09,17900.0,38.4264,38.4715,38.4188,38.4565,17900.0
2012-06-20 11:15:00,51.09,51.12,51.01,51.01,17900.0,38.4565,38.4791,38.3963,38.3963,17900.0
2012-06-20 11:20:00,51.02,51.05,51.02,51.04,11600.0,38.4038,38.4264,38.4038,38.4188,11600.0
2012-06-20 11:25:00,51.05,51.11,51.04,51.11,11900.0,38.4264,38.4715,38.4188,38.4715,11900.0
2012-06-20 11:30:00,51.11,51.11,51.05,51.1,12400.0,38.4715,38.4715,38.4264,38.464,12400.0
2012-06-20 11:35:00,51.1,51.14,51.07,51.1,13600.0,38.464,38.4941,38.4414,38.464,13600.0
2012-06-20 11:40:00,51.1,51.19,51.1,51.19,9800.0,38.464,38.5318,38.464,38.5318,9800.0
2012-06-20 11:45:00,51.19,51.21,51.18,51.21,9200.0,38.5318,38.5468,38.5242,38.5468,9200.0
2012-06-20 11:50:00,51.22,51.23,51.14,51.14,13600.0,38.5543,38.5619,38.4941,38.4941,13600.0
2012-06-20 11:55:00,51.15,51.18,51.14,51.15,12400.0,38.5016,38.5242,38.4941,38.5016,12400.0
2012-06-20 12:00:00,51.15,51.2,51.15,51.16,23900.0,38.5016,38.5393,38.5016,38.5092,23900.0
2012-06-20 12:05:00,51.15,51.17,51.12,51.15,23200.0,38.5016,38.5167,38.4791,38.5016,23200.0
2012-06-20 12:10:00,51.16,51.18,51.15,51.18,12300.0,38.5092,38.5242,38.5016,38.5242,12300.0
2012-06-20 12:15:00,51.18,51.22,51.18,51.2,12200.0,38.5242,38.5543,38.5242,38.5393,12200.0
2012-06-20 12:20:00,51.2,51.23,51.14,51.15,15400.0,38.5393,38.5619,38.4941,38.5016,15400.0
2012-06-20 12:25:00,51.14,51.17,51.09,51.17,20200.0,38.4941,38.5167,38.4565,38.5167,20200.0
2012-06-20 12:30:00,51.16,51.23,50.8,51.02,99300.0,38.5092,38.5619,38.2382,38.4038,99300.0
2012-06-20 12:35:00,51.01,51.06,50.91,50.95,66800.0,38.3963,38.4339,38.321,38.3511,66800.0
2012-06-20 12:40:00,50.96,51.06,50.95,51.05,48000.0,38.3586,38.4339,38.3511,38.4264,48000.0
2012-06-20 12:45:00,51.05,51.28,51.05,51.2,19300.0,38.4264,38.5995,38.4264,38.5393,19300.0
2012-06-20 12:50:00,51.19,51.29,51.13,51.24,15700.0,38.5318,38.607,38.4866,38.5694,15700.0
2012-06-20 12:55:00,51.25,51.4,51.22,51.39,17500.0,38.5769,38.6898,38.5543,38.6823,17500.0
2012-06-20 13:00:00,51.37,51.67,51.37,51.67,104300.0,38.6672,38.8931,38.6672,38.8931,104300.0
2012-06-20 13:05:00,51.68,51.81,51.55,51.75,51400.0,38.9006,38.9984,38.8027,38.9533,51400.0
2012-06-20 13:10:00,51.74,51.74,51.54,51.57,12200.0,38.9458,38.9458,38.7952,38.8178,12200.0
2012-06-20 13:15:00,51.58,51.66,51.49,51.49,11600.0,38.8253,38.8855,38.7576,38.7576,11600.0
2012-06-20 13:20:00,51.49,51.59,51.47,51.55,12300.0,38.7576,38.8328,38.7425,38.8027,12300.0
2012-06-20 13:25:00,51.56,51.57,51.44,51.57,14800.0,38.8103,38.8178,38.7199,38.8178,14800.0
2012-06-20 13:30:00,51.55,51.6,51.52,51.54,23900.0,38.8027,38.8404,38.7802,38.7952,23900.0
2012-06-20 13:35:00,51.54,51.61,51.47,51.52,34500.0,38.7952,38.8479,38.7425,38.7802,34500.0
2012-06-20 13:40:00,51.51,51.51,51.45,51.51,13900.0,38.7726,38.7726,38.7275,38.7726,13900.0
2012-06-20 13:45:00,51.51,51.57,51.47,51.54,8800.0,38.7726,38.8178,38.7425,38.7952,8800.0
2012-06-20 13:50:00,51.54,51.57,51.47,51.49,16100.0,38.7952,38.8178,38.7425,38.7576,16100.0
2012-06-20 13:55:00,51.48,51.67,51.45,51.66,14900.0,38.75,38.8931,38.7275,38.8855,14900.0
2012-06-20 14:00:00,51.67,51.67,51.53,51.67,34600.0,38.8931,38.8931,38.7877,38.8931,34600.0
2012-06-20 14:05:00,51.68,51.71,51.6,51.6,22000.0,38.9006,38.9232,38.8404,38.8404,22000.0
2012-06-20 14:10:00,51.61,51.79,51.61,51.72,37700.0,38.8479,38.9834,38.8479,38.9307,37700.0
2012-06-20 14:15:00,51.72,51.89,51.65,51.65,35400.0,38.9307,39.0587,38.878,38.878,35400.0
2012-06-20 14:20:00,51.62,51.69,51.39,51.54,29700.0,38.8554,38.9081,38.6823,38.7952,29700.0
2012-06-20 14:25:00,51.56,51.56,51.4,51.45,20000.0,38.8103,38.8103,38.6898,38.7275,20000.0
2012-06-20 14:30:00,51.45,51.55,51.43,51.44,17600.0,38.7275,38.8027,38.7124,38.7199,17600.0
2012-06-20 14:35:00,51.45,51.58,51.4,51.42,26100.0,38.7275,38.8253,38.6898,38.7049,26100.0
2012-06-20 14:40:00,51.41,51.44,51.31,51.31,22900.0,38.6974,38.7199,38.6221,38.6221,22900.0
2012-06-20 14:45:00,51.3,51.32,51.13,51.2,26300.0,38.6146,38.6296,38.4866,38.5393,26300.0
2012-06-20 14:50:00,51.22,51.24,51.11,51.24,28100.0,38.5543,38.5694,38.4715,38.5694,28100.0
2012-06-20 14:55:00,51.22,51.32,51.19,51.19,17600.0,38.5543,38.6296,38.5318,38.5318,17600.0
2012-06-20 15:00:00,51.2,51.23,51.02,51.04,15300.0,38.5393,38.5619,38.4038,38.4188,15300.0
2012-06-20 15:05:00,51.04,51.12,51.02,51.07,56400.0,38.4188,38.4791,38.4038,38.4414,56400.0
2012-06-20 15:10:00,51.06,51.09,50.96,51.04,34000.0,38.4339,38.4565,38.3586,38.4188,34000.0
2012-06-20 15:15:00,51.05,51.06,50.83,50.88,32200.0,38.4264,38.4339,38.2608,38.2984,32200.0
2012-06-20 15:20:00,50.88,50.95,50.82,50.91,46300.0,38.2984,38.3511,38.2532,38.321,46300.0
2012-06-20 15:25:00,50.92,51.08,50.89,51.05,29200.0,38.3285,38.449,38.3059,38.4264,29200.0
2012-06-20 15:30:00,51.05,51.18,51.02,51.11,68300.0,38.4264,38.5242,38.4038,38.4715,68300.0
2012-06-20 15:35:00,51.11,51.18,51.02,51.08,35700.0,38.4715,38.5242,38.4038,38.449,35700.0
2012-06-20 15:40:00,51.09,51.24,51.04,51.24,32300.0,38.4565,38.5694,38.4188,38.5694,32300.0
2012-06-20 15:45:00,51.23,51.24,51.14,51.2,49400.0,38.5619,38.5694,38.4941,38.5393,49400.0
2012-06-20 15:50:00,51.19,51.22,51.07,51.13,60500.0,38.5318,38.5543,38.4414,38.4866,60500.0
2012-06-20 15:55:00,51.15,51.21,51.11,51.15,116200.0,38.5016,38.5468,38.4715,38.5016,116200.0
2012-06-21 09:30:00,51.32,51.42,51.29,51.37,18600.0,38.6296,38.7049,38.607,38.6672,18600.0
2012-06-21 09:35:00,51.35,51.41,51.26,51.26,26200.0,38.6522,38.6974,38.5844,38.5844,26200.0
2012-06-21 09:40:00,51.26,51.31,51.05,51.12,26800.0,38.5844,38.6221,38.4264,38.4791,26800.0
2012-06-21 09:45:00,51.1,51.15,51.07,51.11,21100.0,38.464,38.5016,38.4414,38.4715,21100.0
2012-06-21 09:50:00,51.13,51.22,51.12,51.18,23000.0,38.4866,38.5543,38.4791,38.5242,23000.0
2012-06-21 09:55:00,51.18,51.27,51.16,51.26,26300.0,38.5242,38.592,38.5092,38.5844,26300.0
2012-06-21 10:00:00,51.25,51.25,51.03,51.03,34100.0,38.5769,38.5769,38.4113,38.4113,34100.0
2012-06-21 10:05:00,51.03,51.08,50.96,51.02,45200.0,38.4113,38.449,38.3586,38.4038,45200.0
2012-06-21 10:10:00,51.02,51.04,50.94,50.97,26300.0,38.4038,38.4188,38.3436,38.3662,26300.0
2012-06-21 10:15:00,50.97,51.03,50.92,51.01,59400.0,38.3662,38.4113,38.3285,38.3963,59400.0
2012-06-21 10:20:00,51.01,51.03,50.93,50.98,25800.0,38.3963,38.4113,38.336,38.3737,25800.0
2012-06-21 10:25:00,50.98,51.0,50.91,50.99,17800.0,38.3737,38.3887,38.321,38.3812,17800.0
2012-06-21 10:30:00,50.99,51.01,50.94,51.01,20500.0,38.3812,38.3963,38.3436,38.3963,20500.0
2012-06-21 10:35:00,51.01,51.01,50.93,50.96,16700.0,38.3963,38.3963,38.336,38.3586,16700.0
2012-06-21 10:40:00,50.95,51.0,50.9,50.98,18700.0,38.3511,38.3887,38.3135,38.3737,18700.0
2012-06-21 10:45:00,50.98,51.03,50.96,50.99,18000.0,38.3737,38.4113,38.3586,38.3812,18000.0
2012-06-21 10:50:00,50.98,51.02,50.96,51.0,26700.0,38.3737,38.4038,38.3586,38.3887,26700.0
2012-06-21 10:55:00,51.0,51.01,50.98,50.99,42300.0,38.3887,38.3963,38.3737,38.3812,42300.0
2012-06-21 11:00:00,50.98,50.98,50.79,50.82,20200.0,38.3737,38.3737,38.2307,38.2532,20200.0
2012-06-21 11:05:00,50.82,50.85,50.74,50.74,41800.0,38.2532,38.2758,38.193,38.193,41800.0
2012-06-21 11:10:00,50.73,50.79,50.71,50.71,12900.0,38.1855,38.2307,38.1705,38.1705,12900.0
2012-06-21 11:15:00,50.72,50.75,50.7,50.7,15100.0,38.178,38.2006,38.1629,38.1629,15100.0
2012-06-21 11:20:00,50.7,50.7,50.64,50.65,12200.0,38.1629,38.1629,38.1178,38.1253,12200.0
2012-06-21 11:25:00,50.64,50.65,50.57,50.62,17800.0,38.1178,38.1253,38.0651,38.1027,17800.0
2012-06-21 11:30:00,50.62,50.62,50.57,50.62,17500.0,38.1027,38.1027,38.0651,38.1027,17500.0
2012-06-21 11:35:00,50.61,50.61,50.54,50.58,11400.0,38.0952,38.0952,38.0425,38.0726,11400.0
2012-06-21 11:40:00,50.57,50.57,50.46,50.53,21700.0,38.0651,38.0651,37.9823,38.035,21700.0
2012-06-21 11:45:00,50.54,50.55,50.47,50.54,12600.0,38.0425,38.05,37.9898,38.0425,12600.0
2012-06-21 11:50:00,50.52,50.53,50.48,50.53,17600.0,38.0274,38.035,37.9973,38.035,17600.0
2012-06-21 11:55:00,50.53,50.57,50.5,50.53,13400.0,38.035,38.0651,38.0124,38.035,13400.0
2012-06-21 12:00:00,50.52,50.53,50.42,50.46,16600.0,38.0274,38.035,37.9522,37.9823,16600.0
2012-06-21 12:05:00,50.47,50.48,50.42,50.47,13900.0,37.9898,37.9973,37.9522,37.9898,13900.0
2012-06-21 12:10:00,50.47,50.51,50.46,50.49,16800.0,37.9898,38.0199,37.9823,38.0049,16800.0
2012-06-21 12:15:00,50.49,50.5,50.43,50.49,11900.0,38.0049,38.0124,37.9597,38.0049,11900.0
2012-06-21 12:20:00,50.5,50.5,50.39,50.39,24000.0,38.0124,38.0124,37.9296,37.9296,24000.0
2012-06-21 12:25:00,50.4,50.41,50.28,50.3,17000.0,37.9371,37.9446,37.8468,37.8618,17000.0
2012-06-21 12:30:00,50.3,50.35,50.3,50.31,23900.0,37.8618,37.8995,37.8618,37.8694,23900.0
2012-06-21 12:35:00,50.31,50.35,50.31,50.31,16000.0,37.8694,37.8995,37.8694,37.8694,16000.0
2012-06-21 12:40:00,50.31,50.31,50.2,50.23,13000.0,37.8694,37.8694,37.7866,37.8091,13000.0
2012-06-21 12:45:00,50.22,50.27,50.2,50.26,12400.0,37.8016,37.8393,37.7866,37.8317,12400.0
2012-06-21 12:50:00,50.28,50.3,50.24,50.25,8900.0,37.8468,37.8618,37.8167,37.8242,8900.0
2012-06-21 12:55:00,50.26,50.27,50.25,50.26,5700.0,37.8317,37.8393,37.8242,37.8317,5700.0
2012-06-21 13:00:00,50.25,50.26,50.2,50.26,13900.0,37.8242,37.8317,37.7866,37.8317,13900.0
2012-06-21 13:05:00,50.26,50.29,50.23,50.23,8100.0,37.8317,37.8543,37.8091,37.8091,8100.0
2012-06-21 13:10:00,50.24,50.25,50.15,50.17,7200.0,37.8167,37.8242,37.7489,37.764,7200.0
2012-06-21 13:15:00,50.17,50.2,50.1,50.1,12100.0,37.764,37.7866,37.7113,37.7113,12100.0
2012-06-21 13:20:00,50.09,50.15,50.07,50.08,14800.0,37.7038,37.7489,37.6887,37.6962,14800.0
2012-06-21 13:25:00,50.07,50.1,49.97,49.97,12300.0,37.6887,37.7113,37.6134,37.6134,12300.0
2012-06-21 13:30:00,49.97,50.06,49.95,50.01,15600.0,37.6134,37.6812,37.5984,37.6435,15600.0
2012-06-21 13:35:00,50.03,50.04,49.95,49.99,13700.0,37.6586,37.6661,37.5984,37.6285,13700.0
2012-06-21 13:40:00,49.99,50.0,49.92,49.95,11900.0,37.6285,37.636,37.5758,37.5984,11900.0
2012-06-21 13:45:00,49.96,50.01,49.92,49.92,10200.0,37.6059,37.6435,37.5758,37.5758,10200.0
2012-06-21 13:50:00,49.93,49.96,49.9,49.93,11600.0,37.5833,37.6059,37.5607,37.5833,11600.0
2012-06-21 13:55:00,49.94,49.94,49.88,49.9,13800.0,37.5909,37.5909,37.5457,37.5607,13800.0
2012-06-21 14:00:00,49.89,49.9,49.84,49.85,12300.0,37.5532,37.5607,37.5156,37.5231,12300.0
2012-06-21 14:05:00,49.87,49.87,49.8,49.83,12600.0,37.5382,37.5382,37.4855,37.5081,12600.0
2012-06-21 14:10:00,49.83,49.86,49.8,49.84,17100.0,37.5081,37.5306,37.4855,37.5156,17100.0
2012-06-21 14:15:00,49.85,49.9,49.84,49.84,12800.0,37.5231,37.5607,37.5156,37.5156,12800.0
2012-06-21 14:20:00,49.84,49.84,49.75,49.75,17000.0,37.5156,37.5156,37.4478,37.4478,17000.0
2012-06-21 14:25:00,49.76,49.77,49.68,49.75,18800.0,37.4554,37.4629,37.3951,37.4478,18800.0
2012-06-21 14:30:00,49.74,49.75,49.68,49.7,18500.0,37.4403,37.4478,37.3951,37.4102,18500.0
2012-06-21 14:35:00,49.7,49.71,49.69,49.71,16200.0,37.4102,37.4177,37.4027,37.4177,16200.0
2012-06-21 14:40:00,49.72,49.84,49.71,49.84,13400.0,37.4253,37.5156,37.4177,37.5156,13400.0
2012-06-21 14:45:00,49.85,49.87,49.8,49.86,8900.0,37.5231,37.5382,37.4855,37.5306,8900.0
2012-06-21 14:50:00,49.87,49.89,49.86,49.87,17300.0,37.5382,37.5532,37.5306,37.5382,17300.0
2012-06-21 14:55:00,49.87,49.93,49.82,49.91,20000.0,37.5382,37.5833,37.5005,37.5683,20000.0
2012-06-21 15:00:00,49.9,49.9,49.8,49.8,12300.0,37.5607,37.5607,37.4855,37.4855,12300.0
2012-06-21 15:05:00,49.8,49.81,49.74,49.76,23800.0,37.4855,37.493,37.4403,37.4554,23800.0
2012-06-21 15:10:00,49.78,49.78,49.7,49.73,22200.0,37.4704,37.4704,37.4102,37.4328,22200.0
2012-06-21 15:15:00,49.72,49.74,49.67,49.7,24500.0,37.4253,37.4403,37.3876,37.4102,24500.0
2012-06-21 15:20:00,49.7,49.73,49.62,49.73,40900.0,37.4102,37.4328,37.35,37.4328,40900.0
2012-06-21 15:25:00,49.73,49.8,49.72,49.76,16800.0,37.4328,37.4855,37.4253,37.4554,16800.0
2012-06-21 15:30:00,49.77,49.77,49.67,49.69,32400.0,37.4629,37.4629,37.3876,37.4027,32400.0
2012-06-21 15:35:00,49.7,49.84,49.68,49.79,40100.0,37.4102,37.5156,37.3951,37.4779,40100.0
2012-06-21 15:40:00,49.79,49.8,49.76,49.79,39300.0,37.4779,37.4855,37.4554,37.4779,39300.0
2012-06-21 15:45:00,49.79,49.81,49.67,49.69,50500.0,37.4779,37.493,37.3876,37.4027,50500.0
2012-06-21 15:50:00,49.7,49.73,49.61,49.66,61900.0,37.4102,37.4328,37.3425,37.3801,61900.0
2012-06-21 15:55:00,49.67,49.72,49.58,49.62,116100.0,37.3876,37.4253,37.3199,37.35,116100.0
2012-06-22 09:30:00,49.92,50.24,49.92,50.15,25700.0,37.5758,37.8167,37.5758,37.7489,25700.0
2012-06-22 09:35:00,50.12,50.14,49.95,49.99,14500.0,37.7263,37.7414,37.5984,37.6285,14500.0
2012-06-22 09:40:00,50.01,50.19,49.94,50.19,19200.0,37.6435,37.779,37.5909,37.779,19200.0
2012-06-22 09:45:00,50.19,50.2,50.04,50.19,18400.0,37.779,37.7866,37.6661,37.779,18400.0
2012-06-22 09:50:00,50.21,50.25,50.14,50.22,22300.0,37.7941,37.8242,37.7414,37.8016,22300.0
2012-06-22 09:55:00,50.24,50.32,50.1,50.31,39800.0,37.8167,37.8769,37.7113,37.8694,39800.0
2012-06-22 10:00:00,50.32,50.42,50.28,50.39,27200.0,37.8769,37.9522,37.8468,37.9296,27200.0
2012-06-22 10:05:00,50.41,50.51,50.35,50.35,8900.0,37.9446,38.0199,37.8995,37.8995,8900.0
2012-06-22 10:10:00,50.41,50.43,50.32,50.43,45500.0,37.9446,37.9597,37.8769,37.9597,45500.0
2012-06-22 10:15:00,50.43,50.51,50.38,50.38,25300.0,37.9597,38.0199,37.9221,37.9221,25300.0
2012-06-22 10:20:00,50.36,50.44,50.35,50.39,6600.0,37.907,37.9672,37.8995,37.9296,6600.0
2012-06-22 10:25:00,50.43,50.44,50.32,50.37,6500.0,37.9597,37.9672,37.8769,37.9145,6500.0
2012-06-22 10:30:00,50.36,50.41,50.28,50.39,15200.0,37.907,37.9446,37.8468,37.9296,15200.0
2012-06-22 10:35:00,50.39,50.41,50.29,50.31,6600.0,37.9296,37.9446,37.8543,37.8694,6600.0
2012-06-22 10:40:00,50.29,50.37,50.27,50.31,14800.0,37.8543,37.9145,37.8393,37.8694,14800.0
2012-06-22 10:45:00,50.3,50.35,50.28,50.33,19600.0,37.8618,37.8995,37.8468,37.8844,19600.0
2012-06-22 10:50:00,50.32,50.41,50.28,50.41,18400.0,37.8769,37.9446,37.8468,37.9446,18400.0
2012-06-22 10:55:00,50.4,50.44,50.37,50.38,9900.0,37.9371,37.9672,37.9145,37.9221,9900.0
2012-06-22 11:00:00,50.4,50.45,50.35,50.43,18700.0,37.9371,37.9747,37.8995,37.9597,18700.0
2012-06-22 11:05:00,50.43,50.45,50.37,50.42,19600.0,37.9597,37.9747,37.9145,37.9522,19600.0
2012-06-22 11:10:00,50.43,50.47,50.4,50.43,15200.0,37.9597,37.9898,37.9371,37.9597,15200.0
2012-06-22 11:15:00,50.44,50.52,50.44,50.52,20600.0,37.9672,38.0274,37.9672,38.0274,20600.0
2012-06-22 11:20:00,50.53,50.54,50.46,50.47,16600.0,38.035,38.0425,37.9823,37.9898,16600.0
2012-06-22 11:25:00,50.47,50.52,50.45,50.46,17300.0,37.9898,38.0274,37.9747,37.9823,17300.0
2012-06-22 11:30:00,50.45,50.53,50.45,50.5,18300.0,37.9747,38.035,37.9747,38.0124,18300.0
2012-06-22 11:35:00,50.51,50.58,50.45,50.56,25000.0,38.0199,38.0726,37.9747,38.0575,25000.0
2012-06-22 11:40:00,50.57,50.62,50.54,50.61,9300.0,38.0651,38.1027,38.0425,38.0952,9300.0
2012-06-22 11:45:00,50.61,50.65,50.56,50.59,11200.0,38.0952,38.1253,38.0575,38.0801,11200.0
2012-06-22 11:50:00,50.59,50.62,50.54,50.54,7700.0,38.0801,38.1027,38.0425,38.0425,7700.0
2012-06-22 11:55:00,50.55,50.57,50.52,50.56,7300.0,38.05,38.0651,38.0274,38.0575,7300.0
2012-06-22 12:00:00,50.59,50.61,50.57,50.58,11800.0,38.0801,38.0952,38.0651,38.0726,11800.0
2012-06-22 12:05:00,50.58,50.61,50.55,50.58,41300.0,38.0726,38.0952,38.05,38.0726,41300.0
2012-06-22 12:10:00,50.59,50.68,50.58,50.64,31100.0,38.0801,38.1479,38.0726,38.1178,31100.0
2012-06-22 12:15:00,50.62,50.67,50.61,50.63,24000.0,38.1027,38.1403,38.0952,38.1102,24000.0
2012-06-22 12:20:00,50.64,50.64,50.55,50.58,20500.0,38.1178,38.1178,38.05,38.0726,20500.0
2012-06-22 12:25:00,50.58,50.63,50.55,50.57,17400.0,38.0726,38.1102,38.05,38.0651,17400.0
2012-06-22 12:30:00,50.57,50.62,50.56,50.61,10100.0,38.0651,38.1027,38.0575,38.0952,10100.0
2012-06-22 12:35:00,50.61,50.62,50.56,50.57,11000.0,38.0952,38.1027,38.0575,38.0651,11000.0
2012-06-22 12:40:00,50.57,50.62,50.55,50.61,15200.0,38.0651,38.1027,38.05,38.0952,15200.0
2012-06-22 12:45:00,50.61,50.65,50.58,50.58,11200.0,38.0952,38.1253,38.0726,38.0726,11200.0
2012-06-22 12:50:00,50.59,50.61,50.57,50.58,9400.0,38.0801,38.0952,38.0651,38.0726,9400.0
2012-06-22 12:55:00,50.58,50.61,50.57,50.58,12100.0,38.0726,38.0952,38.0651,38.0726,12100.0
2012-06-22 13:00:00,50.58,50.61,50.55,50.57,26100.0,38.0726,38.0952,38.05,38.0651,26100.0
2012-06-22 13:05:00,50.57,50.64,50.56,50.62,27800.0,38.0651,38.1178,38.0575,38.1027,27800.0
2012-06-22 13:10:00,50.62,50.65,50.6,50.65,15600.0,38.1027,38.1253,38.0877,38.1253,15600.0
2012-06-22 13:15:00,50.65,50.66,50.62,50.65,11900.0,38.1253,38.1328,38.1027,38.1253,11900.0
2012-06-22 13:20:00,50.65,50.67,50.61,50.61,17700.0,38.1253,38.1403,38.0952,38.0952,17700.0
2012-06-22 13:25:00,50.63,50.66,50.61,50.63,6400.0,38.1102,38.1328,38.0952,38.1102,6400.0
2012-06-22 13:30:00,50.63,50.64,50.6,50.62,11700.0,38.1102,38.1178,38.0877,38.1027,11700.0
2012-06-22 13:35:00,50.62,50.67,50.61,50.66,15000.0,38.1027,38.1403,38.0952,38.1328,15000.0
2012-06-22 13:40:00,50.66,50.66,50.65,50.66,5100.0,38.1328,38.1328,38.1253,38.1328,5100.0
2012-06-22 13:45:00,50.65,50.73,50.65,50.72,24000.0,38.1253,38.1855,38.1253,38.178,24000.0
2012-06-22 13:50:00,50.72,50.74,50.69,50.71,18100.0,38.178,38.193,38.1554,38.1705,18100.0
2012-06-22 13:55:00,50.71,50.75,50.69,50.73,8600.0,38.1705,38.2006,38.1554,38.1855,8600.0
2012-06-22 14:00:00,50.73,50.9,50.73,50.89,35800.0,38.1855,38.3135,38.1855,38.3059,35800.0
2012-06-22 14:05:00,50.9,50.96,50.89,50.94,40900.0,38.3135,38.3586,38.3059,38.3436,40900.0
2012-06-22 14:10:00,50.95,50.96,50.85,50.85,12400.0,38.3511,38.3586,38.2758,38.2758,12400.0
2012-06-22 14:15:00,50.85,50.93,50.85,50.88,19300.0,38.2758,38.336,38.2758,38.2984,19300.0
2012-06-22 14:20:00,50.87,50.9,50.82,50.82,14900.0,38.2909,38.3135,38.2532,38.2532,14900.0
2012-06-22 14:25:00,50.82,50.82,50.76,50.8,17200.0,38.2532,38.2532,38.2081,38.2382,17200.0
2012-06-22 14:30:00,50.8,50.82,50.76,50.82,23200.0,38.2382,38.2532,38.2081,38.2532,23200.0
2012-06-22 14:35:00,50.82,50.85,50.81,50.83,14000.0,38.2532,38.2758,38.2457,38.2608,14000.0
2012-06-22 14:40:00,50.84,50.95,50.84,50.92,23700.0,38.2683,38.3511,38.2683,38.3285,23700.0
2012-06-22 14:45:00,50.93,51.01,50.92,51.01,27700.0,38.336,38.3963,38.3285,38.3963,27700.0
2012-06-22 14:50:00,51.01,51.15,51.01,51.14,41500.0,38.3963,38.5016,38.3963,38.4941,41500.0
2012-06-22 14:55:00,51.15,51.2,51.14,51.19,36500.0,38.5016,38.5393,38.4941,38.5318,36500.0
2012-06-22 15:00:00,51.21,51.22,51.18,51.18,53100.0,38.5468,38.5543,38.5242,38.5242,53100.0
2012-06-22 15:05:00,51.18,51.19,51.15,51.18,42300.0,38.5242,38.5318,38.5016,38.5242,42300.0
2012-06-22 15:10:00,51.17,51.26,51.17,51.22,38100.0,38.5167,38.5844,38.5167,38.5543,38100.0
2012-06-22 15:15:00,51.23,51.23,51.18,51.21,42400.0,38.5619,38.5619,38.5242,38.5468,42400.0
2012-06-22 15:20:00,51.21,51.22,51.13,51.14,28200.0,38.5468,38.5543,38.4866,38.4941,28200.0
2012-06-22 15:25:00,51.14,51.15,51.1,51.1,17600.0,38.4941,38.5016,38.464,38.464,17600.0
2012-06-22 15:30:00,51.11,51.17,51.06,51.06,36800.0,38.4715,38.5167,38.4339,38.4339,36800.0
2012-06-22 15:35:00,51.07,51.09,51.04,51.04,44700.0,38.4414,38.4565,38.4188,38.4188,44700.0
2012-06-22 15:40:00,51.04,51.12,51.01,51.08,50200.0,38.4188,38.4791,38.3963,38.449,50200.0
2012-06-22 15:45:00,51.09,51.13,51.07,51.11,82200.0,38.4565,38.4866,38.4414,38.4715,82200.0
2012-06-22 15:50:00,51.11,51.12,51.01,51.08,69100.0,38.4715,38.4791,38.3963,38.449,69100.0
2012-06-22 15:55:00,51.08,51.08,50.82,50.84,278900.0,38.449,38.449,38.2532,38.2683,278900.0
2012-06-25 09:30:00,50.01,50.01,49.69,49.7,26100.0,37.6435,37.6435,37.4027,37.4102,26100.0
2012-06-25 09:35:00,49.71,49.71,49.39,49.45,15300.0,37.4177,37.4177,37.1769,37.222,15300.0
2012-06-25 09:40:00,49.45,49.51,49.25,49.51,11900.0,37.222,37.2672,37.0715,37.2672,11900.0
2012-06-25 09:45:00,49.55,49.56,49.41,49.46,19200.0,37.2973,37.3048,37.1919,37.2295,19200.0
2012-06-25 09:50:00,49.46,49.46,49.29,49.32,22500.0,37.2295,37.2295,37.1016,37.1242,22500.0
2012-06-25 09:55:00,49.32,49.36,49.22,49.35,13500.0,37.1242,37.1543,37.0489,37.1468,13500.0
2012-06-25 10:00:00,49.37,49.51,49.34,49.4,28700.0,37.1618,37.2672,37.1392,37.1844,28700.0
2012-06-25 10:05:00,49.41,49.41,49.27,49.27,17300.0,37.1919,37.1919,37.0865,37.0865,17300.0
2012-06-25 10:10:00,49.31,49.31,49.14,49.2,17900.0,37.1166,37.1166,36.9887,37.0338,17900.0
2012-06-25 10:15:00,49.19,49.2,49.09,49.14,16900.0,37.0263,37.0338,36.951,36.9887,16900.0
2012-06-25 10:20:00,49.14,49.16,49.06,49.11,12200.0,36.9887,37.0037,36.9285,36.9661,12200.0
2012-06-25 10:25:00,49.11,49.17,49.08,49.15,13600.0,36.9661,37.0113,36.9435,36.9962,13600.0
2012-06-25 10:30:00,49.15,49.26,49.15,49.17,11700.0,36.9962,37.079,36.9962,37.0113,11700.0
2012-06-25 10:35:00,49.18,49.22,49.15,49.16,14900.0,37.0188,37.0489,36.9962,37.0037,14900.0
2012-06-25 10:40:00,49.14,49.24,49.13,49.22,25100.0,36.9887,37.064,36.9812,37.0489,25100.0
2012-06-25 10:45:00,49.22,49.34,49.21,49.3,27400.0,37.0489,37.1392,37.0414,37.1091,27400.0
2012-06-25 10:50:00,49.3,49.39,49.28,49.36,16500.0,37.1091,37.1769,37.0941,37.1543,16500.0
2012-06-25 10:55:00,49.35,49.36,49.21,49.22,13900.0,37.1468,37.1543,37.0414,37.0489,13900.0
2012-06-25 11:00:00,49.22,49.25,49.15,49.16,15400.0,37.0489,37.0715,36.9962,37.0037,15400.0
2012-06-25 11:05:00,49.16,49.16,49.08,49.14,11800.0,37.0037,37.0037,36.9435,36.9887,11800.0
2012-06-25 11:10:00,49.14,49.16,49.08,49.08,10500.0,36.9887,37.0037,36.9435,36.9435,10500.0
2012-06-25 11:15:00,49.09,49.11,49.07,49.09,12800.0,36.951,36.9661,36.936,36.951,12800.0
2012-06-25 11:20:00,49.1,49.13,49.01,49.05,26800.0,36.9586,36.9812,36.8908,36.9209,26800.0
2012-06-25 11:25:00,49.05,49.07,48.98,48.98,16900.0,36.9209,36.936,36.8682,36.8682,16900.0
2012-06-25 11:30:00,48.98,48.99,48.89,48.89,21700.0,36.8682,36.8758,36.8005,36.8005,21700.0
2012-06-25 11:35:00,48.88,48.9,48.83,48.84,15600.0,36.793,36.808,36.7553,36.7629,15600.0
2012-06-25 11:40:00,48.84,48.89,48.83,48.85,12700.0,36.7629,36.8005,36.7553,36.7704,12700.0
2012-06-25 11:45:00,48.84,48.87,48.82,48.85,15800.0,36.7629,36.7854,36.7478,36.7704,15800.0
2012-06-25 11:50:00,48.85,48.89,48.83,48.89,10100.0,36.7704,36.8005,36.7553,36.8005,10100.0
2012-06-25 11:55:00,48.89,48.89,48.8,48.81,15300.0,36.8005,36.8005,36.7328,36.7403,15300.0
2012-06-25 12:00:00,48.8,48.87,48.78,48.86,17900.0,36.7328,36.7854,36.7177,36.7779,17900.0
2012-06-25 12:05:00,48.85,48.85,48.82,48.84,11000.0,36.7704,36.7704,36.7478,36.7629,11000.0
2012-06-25 12:10:00,48.85,48.87,48.83,48.85,10500.0,36.7704,36.7854,36.7553,36.7704,10500.0
2012-06-25 12:15:00,48.85,48.98,48.85,48.97,12700.0,36.7704,36.8682,36.7704,36.8607,12700.0
2012-06-25 12:20:00,48.97,49.02,48.97,49.0,14400.0,36.8607,36.8984,36.8607,36.8833,14400.0
2012-06-25 12:25:00,49.0,49.02,48.94,48.94,11500.0,36.8833,36.8984,36.8381,36.8381,11500.0
2012-06-25 12:30:00,48.94,48.95,48.9,48.95,10000.0,36.8381,36.8457,36.808,36.8457,10000.0
2012-06-25 12:35:00,48.95,48.98,48.93,48.96,16500.0,36.8457,36.8682,36.8306,36.8532,16500.0
2012-06-25 12:40:00,48.96,48.98,48.94,48.97,17000.0,36.8532,36.8682,36.8381,36.8607,17000.0
2012-06-25 12:45:00,48.98,48.99,48.95,48.97,13300.0,36.8682,36.8758,36.8457,36.8607,13300.0
2012-06-25 12:50:00,48.98,49.0,48.97,48.98,18600.0,36.8682,36.8833,36.8607,36.8682,18600.0
2012-06-25 12:55:00,48.98,48.99,48.98,48.98,12200.0,36.8682,36.8758,36.8682,36.8682,12200.0
2012-06-25 13:00:00,48.98,49.0,48.96,49.0,25300.0,36.8682,36.8833,36.8532,36.8833,25300.0
2012-06-25 13:05:00,49.0,49.02,48.98,49.0,17700.0,36.8833,36.8984,36.8682,36.8833,17700.0
2012-06-25 13:10:00,49.01,49.01,48.96,48.96,19800.0,36.8908,36.8908,36.8532,36.8532,19800.0
2012-06-25 13:15:00,48.96,48.96,48.91,48.94,18600.0,36.8532,36.8532,36.8156,36.8381,18600.0
2012-06-25 13:20:00,48.94,48.97,48.93,48.95,14700.0,36.8381,36.8607,36.8306,36.8457,14700.0
2012-06-25 13:25:00,48.95,49.0,48.95,48.97,16500.0,36.8457,36.8833,36.8457,36.8607,16500.0
2012-06-25 13:30:00,48.97,49.08,48.96,49.07,16900.0,36.8607,36.9435,36.8532,36.936,16900.0
2012-06-25 13:35:00,49.08,49.1,49.04,49.05,6600.0,36.9435,36.9586,36.9134,36.9209,6600.0
2012-06-25 13:40:00,49.06,49.07,49.0,49.04,18000.0,36.9285,36.936,36.8833,36.9134,18000.0
2012-06-25 13:45:00,49.05,49.1,49.03,49.08,11300.0,36.9209,36.9586,36.9059,36.9435,11300.0
2012-06-25 13:50:00,49.08,49.13,49.08,49.13,7700.0,36.9435,36.9812,36.9435,36.9812,7700.0
2012-06-25 13:55:00,49.13,49.21,49.13,49.21,12400.0,36.9812,37.0414,36.9812,37.0414,12400.0
2012-06-25 14:00:00,49.21,49.27,49.2,49.26,10500.0,37.0414,37.0865,37.0338,37.079,10500.0
2012-06-25 14:05:00,49.26,49.28,49.23,49.27,12700.0,37.079,37.0941,37.0564,37.0865,12700.0
2012-06-25 14:10:00,49.27,49.31,49.25,49.27,10500.0,37.0865,37.1166,37.0715,37.0865,10500.0
2012-06-25 14:15:00,49.27,49.39,49.27,49.37,38200.0,37.0865,37.1769,37.0865,37.1618,38200.0
2012-06-25 14:20:00,49.35,49.37,49.32,49.37,10700.0,37.1468,37.1618,37.1242,37.1618,10700.0
2012-06-25 14:25:00,49.37,49.39,49.35,49.36,38100.0,37.1618,37.1769,37.1468,37.1543,38100.0
2012-06-25 14:30:00,49.36,49.37,49.25,49.27,23400.0,37.1543,37.1618,37.0715,37.0865,23400.0
2012-06-25 14:35:00,49.26,49.26,49.24,49.26,5600.0,37.079,37.079,37.064,37.079,5600.0
2012-06-25 14:40:00,49.25,49.26,49.18,49.18,10600.0,37.0715,37.079,37.0188,37.0188,10600.0
2012-06-25 14:45:00,49.18,49.2,49.14,49.17,21600.0,37.0188,37.0338,36.9887,37.0113,21600.0
2012-06-25 14:50:00,49.17,49.22,49.17,49.22,20100.0,37.0113,37.0489,37.0113,37.0489,20100.0
2012-06-25 14:55:00,49.22,49.24,49.15,49.15,19200.0,37.0489,37.064,36.9962,36.9962,19200.0
2012-06-25 15:00:00,49.14,49.19,49.13,49.17,21700.0,36.9887,37.0263,36.9812,37.0113,21700.0
2012-06-25 15:05:00,49.18,49.31,49.17,49.28,33000.0,37.0188,37.1166,37.0113,37.0941,33000.0
2012-06-25 15:10:00,49.29,49.4,49.29,49.39,29900.0,37.1016,37.1844,37.1016,37.1769,29900.0
2012-06-25 15:15:00,49.39,49.41,49.3,49.41,23900.0,37.1769,37.1919,37.1091,37.1919,23900.0
2012-06-25 15:20:00,49.41,49.57,49.41,49.57,34200.0,37.1919,37.3123,37.1919,37.3123,34200.0
2012-06-25 15:25:00,49.57,49.6,49.52,49.56,36900.0,37.3123,37.3349,37.2747,37.3048,36900.0
2012-06-25 15:30:00,49.57,49.58,49.47,49.5,46600.0,37.3123,37.3199,37.2371,37.2597,46600.0
2012-06-25 15:35:00,49.51,49.62,49.5,49.61,40000.0,37.2672,37.35,37.2597,37.3425,40000.0
2012-06-25 15:40:00,49.61,49.65,49.46,49.47,33400.0,37.3425,37.3726,37.2295,37.2371,33400.0
2012-06-25 15:45:00,49.46,49.5,49.44,49.46,38200.0,37.2295,37.2597,37.2145,37.2295,38200.0
2012-06-25 15:50:00,49.46,49.47,49.26,49.36,45100.0,37.2295,37.2371,37.079,37.1543,45100.0
2012-06-25 15:55:00,49.36,49.43,49.36,49.43,95500.0,37.1543,37.207,37.1543,37.207,95500.0
2012-06-26 09:30:00,49.48,49.58,49.31,49.32,17800.0,37.2446,37.3199,37.1166,37.1242,17800.0
2012-06-26 09:35:00,49.32,49.55,49.32,49.48,10900.0,37.1242,37.2973,37.1242,37.2446,10900.0
2012-06-26 09:40:00,49.52,49.66,49.43,49.43,8400.0,37.2747,37.3801,37.207,37.207,8400.0
2012-06-26 09:45:00,49.43,49.49,49.4,49.47,19700.0,37.207,37.2521,37.1844,37.2371,19700.0
2012-06-26 09:50:00,49.47,49.53,49.45,49.48,6800.0,37.2371,37.2822,37.222,37.2446,6800.0
2012-06-26 09:55:00,49.47,49.53,49.43,49.43,8600.0,37.2371,37.2822,37.207,37.207,8600.0
2012-06-26 10:00:00,49.42,49.54,49.32,49.5,31700.0,37.1994,37.2898,37.1242,37.2597,31700.0
2012-06-26 10:05:00,49.5,49.63,49.48,49.6,24600.0,37.2597,37.3575,37.2446,37.3349,24600.0
2012-06-26 10:10:00,49.6,49.6,49.44,49.44,20200.0,37.3349,37.3349,37.2145,37.2145,20200.0
2012-06-26 10:15:00,49.44,49.46,49.34,49.39,10700.0,37.2145,37.2295,37.1392,37.1769,10700.0
2012-06-26 10:20:00,49.37,49.4,49.36,49.38,6700.0,37.1618,37.1844,37.1543,37.1693,6700.0
2012-06-26 10:25:00,49.39,49.47,49.38,49.41,14000.0,37.1769,37.2371,37.1693,37.1919,14000.0
2012-06-26 10:30:00,49.41,49.44,49.33,49.36,20200.0,37.1919,37.2145,37.1317,37.1543,20200.0
2012-06-26 10:35:00,49.35,49.47,49.35,49.45,6700.0,37.1468,37.2371,37.1468,37.222,6700.0
2012-06-26 10:40:00,49.44,49.48,49.38,49.44,7700.0,37.2145,37.2446,37.1693,37.2145,7700.0
2012-06-26 10:45:00,49.42,49.43,49.31,49.35,11300.0,37.1994,37.207,37.1166,37.1468,11300.0
2012-06-26 10:50:00,49.34,49.47,49.3,49.45,20800.0,37.1392,37.2371,37.1091,37.222,20800.0
2012-06-26 10:55:00,49.47,49.54,49.47,49.49,11500.0,37.2371,37.2898,37.2371,37.2521,11500.0
2012-06-26 11:00:00,49.48,49.63,49.48,49.59,13500.0,37.2446,37.3575,37.2446,37.3274,13500.0
2012-06-26 11:05:00,49.6,49.6,49.31,49.34,18000.0,37.3349,37.3349,37.1166,37.1392,18000.0
2012-06-26 11:10:00,49.32,49.37,49.23,49.36,12100.0,37.1242,37.1618,37.0564,37.1543,12100.0
2012-06-26 11:15:00,49.36,49.38,49.27,49.38,9600.0,37.1543,37.1693,37.0865,37.1693,9600.0
2012-06-26 11:20:00,49.35,49.52,49.35,49.49,13700.0,37.1468,37.2747,37.1468,37.2521,13700.0
2012-06-26 11:25:00,49.48,49.57,49.46,49.53,6700.0,37.2446,37.3123,37.2295,37.2822,6700.0
2012-06-26 11:30:00,49.53,49.63,49.53,49.55,8300.0,37.2822,37.3575,37.2822,37.2973,8300.0
2012-06-26 11:35:00,49.55,49.59,49.55,49.59,4200.0,37.2973,37.3274,37.2973,37.3274,4200.0
2012-06-26 11:40:00,49.58,49.58,49.5,49.5,5900.0,37.3199,37.3199,37.2597,37.2597,5900.0
2012-06-26 11:45:00,49.52,49.6,49.5,49.6,6500.0,37.2747,37.3349,37.2597,37.3349,6500.0
2012-06-26 11:50:00,49.6,49.72,49.6,49.69,18100.0,37.3349,37.4253,37.3349,37.4027,18100.0
2012-06-26 11:55:00,49.68,49.71,49.65,49.65,3600.0,37.3951,37.4177,37.3726,37.3726,3600.0
2012-06-26 12:00:00,49.68,49.69,49.66,49.69,5200.0,37.3951,37.4027,37.3801,37.4027,5200.0
2012-06-26 12:05:00,49.69,49.77,49.69,49.73,14300.0,37.4027,37.4629,37.4027,37.4328,14300.0
2012-06-26 12:10:00,49.75,49.83,49.75,49.77,11700.0,37.4478,37.5081,37.4478,37.4629,11700.0
2012-06-26 12:15:00,49.75,49.79,49.73,49.77,5600.0,37.4478,37.4779,37.4328,37.4629,5600.0
2012-06-26 12:20:00,49.77,49.82,49.75,49.8,5800.0,37.4629,37.5005,37.4478,37.4855,5800.0
2012-06-26 12:25:00,49.81,49.83,49.76,49.82,7300.0,37.493,37.5081,37.4554,37.5005,7300.0
2012-06-26 12:30:00,49.84,49.98,49.84,49.96,36800.0,37.5156,37.621,37.5156,37.6059,36800.0
2012-06-26 12:35:00,49.95,49.95,49.88,49.9,6000.0,37.5984,37.5984,37.5457,37.5607,6000.0
2012-06-26 12:40:00,49.9,50.0,49.9,49.97,7300.0,37.5607,37.636,37.5607,37.6134,7300.0
2012-06-26 12:45:00,49.99,50.04,49.98,50.02,12700.0,37.6285,37.6661,37.621,37.6511,12700.0
2012-06-26 12:50:00,50.01,50.01,49.95,49.98,7300.0,37.6435,37.6435,37.5984,37.621,7300.0
2012-06-26 12:55:00,49.99,49.99,49.94,49.96,6400.0,37.6285,37.6285,37.5909,37.6059,6400.0
2012-06-26 13:00:00,49.96,49.98,49.93,49.94,6100.0,37.6059,37.621,37.5833,37.5909,6100.0
2012-06-26 13:05:00,49.94,49.96,49.91,49.94,8000.0,37.5909,37.6059,37.5683,37.5909,8000.0
2012-06-26 13:10:00,49.95,49.99,49.95,49.97,6400.0,37.5984,37.6285,37.5984,37.6134,6400.0
2012-06-26 13:15:00,49.97,49.97,49.94,49.96,9600.0,37.6134,37.6134,37.5909,37.6059,9600.0
2012-06-26 13:20:00,49.96,49.96,49.94,49.96,4100.0,37.6059,37.6059,37.5909,37.6059,4100.0
2012-06-26 13:25:00,49.94,49.96,49.9,49.91,8000.0,37.5909,37.6059,37.5607,37.5683,8000.0
2012-06-26 13:30:00,49.9,49.9,49.83,49.86,10100.0,37.5607,37.5607,37.5081,37.5306,10100.0
2012-06-26 13:35:00,49.86,49.91,49.85,49.91,8800.0,37.5306,37.5683,37.5231,37.5683,8800.0
2012-06-26 13:40:00,49.92,49.93,49.89,49.91,8900.0,37.5758,37.5833,37.5532,37.5683,8900.0
2012-06-26 13:45:00,49.92,49.92,49.86,49.91,7900.0,37.5758,37.5758,37.5306,37.5683,7900.0
2012-06-26 13:50:00,49.91,49.95,49.9,49.91,5100.0,37.5683,37.5984,37.5607,37.5683,5100.0
2012-06-26 13:55:00,49.91,49.93,49.88,49.91,8300.0,37.5683,37.5833,37.5457,37.5683,8300.0
2012-06-26 14:00:00,49.9,49.97,49.9,49.93,8200.0,37.5607,37.6134,37.5607,37.5833,8200.0
2012-06-26 14:05:00,49.94,50.03,49.93,50.03,11800.0,37.5909,37.6586,37.5833,37.6586,11800.0
2012-06-26 14:10:00,50.03,50.1,50.02,50.09,10500.0,37.6586,37.7113,37.6511,37.7038,10500.0
2012-06-26 14:15:00,50.07,50.13,50.03,50.13,11700.0,37.6887,37.7339,37.6586,37.7339,11700.0
2012-06-26 14:20:00,50.12,50.16,50.12,50.14,13400.0,37.7263,37.7565,37.7263,37.7414,13400.0
2012-06-26 14:25:00,50.15,50.16,50.13,50.15,9000.0,37.7489,37.7565,37.7339,37.7489,9000.0
2012-06-26 14:30:00,50.16,50.18,50.1,50.18,10200.0,37.7565,37.7715,37.7113,37.7715,10200.0
2012-06-26 14:35:00,50.18,50.19,50.09,50.14,12300.0,37.7715,37.779,37.7038,37.7414,12300.0
2012-06-26 14:40:00,50.14,50.21,50.12,50.2,14300.0,37.7414,37.7941,37.7263,37.7866,14300.0
2012-06-26 14:45:00,50.19,50.25,50.18,50.21,22300.0,37.779,37.8242,37.7715,37.7941,22300.0
2012-06-26 14:50:00,50.2,50.21,50.08,50.12,44000.0,37.7866,37.7941,37.6962,37.7263,44000.0
2012-06-26 14:55:00,50.12,50.2,50.11,50.19,13800.0,37.7263,37.7866,37.7188,37.779,13800.0
2012-06-26 15:00:00,50.19,50.24,50.16,50.22,11700.0,37.779,37.8167,37.7565,37.8016,11700.0
2012-06-26 15:05:00,50.2,50.25,50.19,50.22,14400.0,37.7866,37.8242,37.779,37.8016,14400.0
2012-06-26 15:10:00,50.22,50.24,50.19,50.21,11900.0,37.8016,37.8167,37.779,37.7941,11900.0
2012-06-26 15:15:00,50.2,50.25,50.13,50.15,47200.0,37.7866,37.8242,37.7339,37.7489,47200.0
2012-06-26 15:20:00,50.15,50.16,50.1,50.1,28300.0,37.7489,37.7565,37.7113,37.7113,28300.0
2012-06-26 15:25:00,50.1,50.11,50.0,50.07,28200.0,37.7113,37.7188,37.636,37.6887,28200.0
2012-06-26 15:30:00,50.07,50.12,50.06,50.11,27900.0,37.6887,37.7263,37.6812,37.7188,27900.0
2012-06-26 15:35:00,50.11,50.15,50.09,50.11,38700.0,37.7188,37.7489,37.7038,37.7188,38700.0
2012-06-26 15:40:00,50.1,50.12,50.02,50.06,38600.0,37.7113,37.7263,37.6511,37.6812,38600.0
2012-06-26 15:45:00,50.06,50.13,50.01,50.11,28300.0,37.6812,37.7339,37.6435,37.7188,28300.0
2012-06-26 15:50:00,50.1,50.1,49.98,50.0,58500.0,37.7113,37.7113,37.621,37.636,58500.0
2012-06-26 15:55:00,49.98,49.98,49.76,49.76,205000.0,37.621,37.621,37.4554,37.4554,205000.0
2012-06-27 09:30:00,49.97,50.15,49.87,50.1,17400.0,37.6134,37.7489,37.5382,37.7113,17400.0
2012-06-27 09:35:00,50.01,50.18,49.95,50.0,13400.0,37.6435,37.7715,37.5984,37.636,13400.0
2012-06-27 09:40:00,50.0,50.02,49.83,49.9,18000.0,37.636,37.6511,37.5081,37.5607,18000.0
2012-06-27 09:45:00,49.9,49.91,49.83,49.83,44100.0,37.5607,37.5683,37.5081,37.5081,44100.0
2012-06-27 09:50:00,49.85,49.99,49.83,49.9,12900.0,37.5231,37.6285,37.5081,37.5607,12900.0
2012-06-27 09:55:00,49.91,50.05,49.87,50.05,77600.0,37.5683,37.6737,37.5382,37.6737,77600.0
2012-06-27 10:00:00,49.99,50.05,49.93,49.99,30800.0,37.6285,37.6737,37.5833,37.6285,30800.0
2012-06-27 10:05:00,50.0,50.02,49.94,49.98,39400.0,37.636,37.6511,37.5909,37.621,39400.0
2012-06-27 10:10:00,49.98,50.09,49.98,50.06,175900.0,37.621,37.7038,37.621,37.6812,175900.0
2012-06-27 10:15:00,50.06,50.13,50.06,50.12,20900.0,37.6812,37.7339,37.6812,37.7263,20900.0
2012-06-27 10:20:00,50.13,50.17,50.09,50.09,17500.0,37.7339,37.764,37.7038,37.7038,17500.0
2012-06-27 10:25:00,50.11,50.2,50.0,50.2,38900.0,37.7188,37.7866,37.636,37.7866,38900.0
2012-06-27 10:30:00,50.19,50.3,50.17,50.23,11300.0,37.779,37.8618,37.764,37.8091,11300.0
2012-06-27 10:35:00,50.23,50.25,50.18,50.24,9900.0,37.8091,37.8242,37.7715,37.8167,9900.0
2012-06-27 10:40:00,50.24,50.24,50.12,50.17,14000.0,37.8167,37.8167,37.7263,37.764,14000.0
2012-06-27 10:45:00,50.16,50.19,50.14,50.19,5600.0,37.7565,37.779,37.7414,37.779,5600.0
2012-06-27 10:50:00,50.18,50.23,50.16,50.21,19100.0,37.7715,37.8091,37.7565,37.7941,19100.0
2012-06-27 10:55:00,50.22,50.29,50.19,50.28,14700.0,37.8016,37.8543,37.779,37.8468,14700.0
2012-06-27 11:00:00,50.28,50.35,50.26,50.35,6800.0,37.8468,37.8995,37.8317,37.8995,6800.0
2012-06-27 11:05:00,50.35,50.38,50.32,50.35,5000.0,37.8995,37.9221,37.8769,37.8995,5000.0
2012-06-27 11:10:00,50.35,50.37,50.28,50.28,8700.0,37.8995,37.9145,37.8468,37.8468,8700.0
2012-06-27 11:15:00,50.29,50.38,50.29,50.37,10300.0,37.8543,37.9221,37.8543,37.9145,10300.0
2012-06-27 11:20:00,50.36,50.39,50.34,50.39,6500.0,37.907,37.9296,37.8919,37.9296,6500.0
2012-06-27 11:25:00,50.39,50.47,50.37,50.47,24900.0,37.9296,37.9898,37.9145,37.9898,24900.0
2012-06-27 11:30:00,50.48,50.59,50.47,50.57,33100.0,37.9973,38.0801,37.9898,38.0651,33100.0
2012-06-27 11:35:00,50.58,50.61,50.56,50.58,14900.0,38.0726,38.0952,38.0575,38.0726,14900.0
2012-06-27 11:40:00,50.58,50.59,50.52,50.53,17800.0,38.0726,38.0801,38.0274,38.035,17800.0
2012-06-27 11:45:00,50.53,50.57,50.51,50.57,13700.0,38.035,38.0651,38.0199,38.0651,13700.0
2012-06-27 11:50:00,50.55,50.58,50.53,50.57,7700.0,38.05,38.0726,38.035,38.0651,7700.0
2012-06-27 11:55:00,50.58,50.59,50.55,50.59,4300.0,38.0726,38.0801,38.05,38.0801,4300.0
2012-06-27 12:00:00,50.58,50.68,50.58,50.68,5200.0,38.0726,38.1479,38.0726,38.1479,5200.0
2012-06-27 12:05:00,50.68,50.76,50.68,50.75,9100.0,38.1479,38.2081,38.1479,38.2006,9100.0
2012-06-27 12:10:00,50.74,50.77,50.7,50.71,5200.0,38.193,38.2156,38.1629,38.1705,5200.0
2012-06-27 12:15:00,50.72,50.75,50.71,50.75,16800.0,38.178,38.2006,38.1705,38.2006,16800.0
2012-06-27 12:20:00,50.76,50.77,50.73,50.77,5000.0,38.2081,38.2156,38.1855,38.2156,5000.0
2012-06-27 12:25:00,50.77,50.83,50.76,50.79,8500.0,38.2156,38.2608,38.2081,38.2307,8500.0
2012-06-27 12:30:00,50.77,50.82,50.73,50.82,31300.0,38.2156,38.2532,38.1855,38.2532,31300.0
2012-06-27 12:35:00,50.82,50.84,50.81,50.82,9600.0,38.2532,38.2683,38.2457,38.2532,9600.0
2012-06-27 12:40:00,50.83,50.86,50.82,50.83,5800.0,38.2608,38.2834,38.2532,38.2608,5800.0
2012-06-27 12:45:00,50.84,50.86,50.81,50.84,6100.0,38.2683,38.2834,38.2457,38.2683,6100.0
2012-06-27 12:50:00,50.83,50.86,50.81,50.82,3600.0,38.2608,38.2834,38.2457,38.2532,3600.0
2012-06-27 12:55:00,50.83,50.83,50.75,50.77,8100.0,38.2608,38.2608,38.2006,38.2156,8100.0
2012-06-27 13:00:00,50.76,50.78,50.72,50.74,8400.0,38.2081,38.2231,38.178,38.193,8400.0
2012-06-27 13:05:00,50.74,50.74,50.7,50.7,6800.0,38.193,38.193,38.1629,38.1629,6800.0
2012-06-27 13:10:00,50.7,50.71,50.66,50.66,16700.0,38.1629,38.1705,38.1328,38.1328,16700.0
2012-06-27 13:15:00,50.67,50.67,50.61,50.61,4600.0,38.1403,38.1403,38.0952,38.0952,4600.0
2012-06-27 13:20:00,50.63,50.64,50.57,50.57,7200.0,38.1102,38.1178,38.0651,38.0651,7200.0
2012-06-27 13:25:00,50.55,50.55,50.45,50.45,9000.0,38.05,38.05,37.9747,37.9747,9000.0
2012-06-27 13:30:00,50.47,50.49,50.45,50.48,6200.0,37.9898,38.0049,37.9747,37.9973,6200.0
2012-06-27 13:35:00,50.49,50.52,50.45,50.51,6500.0,38.0049,38.0274,37.9747,38.0199,6500.0
2012-06-27 13:40:00,50.52,50.58,50.52,50.56,5900.0,38.0274,38.0726,38.0274,38.0575,5900.0
2012-06-27 13:45:00,50.55,50.6,50.55,50.6,8800.0,38.05,38.0877,38.05,38.0877,8800.0
2012-06-27 13:50:00,50.59,50.61,50.58,50.59,17700.0,38.0801,38.0952,38.0726,38.0801,17700.0
2012-06-27 13:55:00,50.59,50.65,50.59,50.65,7200.0,38.0801,38.1253,38.0801,38.1253,7200.0
2012-06-27 14:00:00,50.65,50.65,50.62,50.63,3800.0,38.1253,38.1253,38.1027,38.1102,3800.0
2012-06-27 14:05:00,50.62,50.67,50.61,50.66,23600.0,38.1027,38.1403,38.0952,38.1328,23600.0
2012-06-27 14:10:00,50.64,50.66,50.6,50.62,9000.0,38.1178,38.1328,38.0877,38.1027,9000.0
2012-06-27 14:15:00,50.61,50.65,50.59,50.64,7200.0,38.0952,38.1253,38.0801,38.1178,7200.0
2012-06-27 14:20:00,50.63,50.65,50.62,50.64,5900.0,38.1102,38.1253,38.1027,38.1178,5900.0
2012-06-27 14:25:00,50.64,50.66,50.63,50.65,15400.0,38.1178,38.1328,38.1102,38.1253,15400.0
2012-06-27 14:30:00,50.65,50.69,50.63,50.68,9400.0,38.1253,38.1554,38.1102,38.1479,9400.0
2012-06-27 14:35:00,50.67,50.68,50.64,50.64,6600.0,38.1403,38.1479,38.1178,38.1178,6600.0
2012-06-27 14:40:00,50.64,50.67,50.62,50.67,33900.0,38.1178,38.1403,38.1027,38.1403,33900.0
2012-06-27 14:45:00,50.67,50.72,50.67,50.7,13600.0,38.1403,38.178,38.1403,38.1629,13600.0
2012-06-27 14:50:00,50.7,50.76,50.7,50.72,18900.0,38.1629,38.2081,38.1629,38.178,18900.0
2012-06-27 14:55:00,50.71,50.75,50.69,50.73,28300.0,38.1705,38.2006,38.1554,38.1855,28300.0
2012-06-27 15:00:00,50.74,50.75,50.73,50.74,12300.0,38.193,38.2006,38.1855,38.193,12300.0
2012-06-27 15:05:00,50.74,50.78,50.74,50.77,15500.0,38.193,38.2231,38.193,38.2156,15500.0
2012-06-27 15:10:00,50.77,50.85,50.77,50.81,12000.0,38.2156,38.2758,38.2156,38.2457,12000.0
2012-06-27 15:15:00,50.81,50.83,50.79,50.82,11300.0,38.2457,38.2608,38.2307,38.2532,11300.0
2012-06-27 15:20:00,50.82,50.87,50.81,50.82,13000.0,38.2532,38.2909,38.2457,38.2532,13000.0
2012-06-27 15:25:00,50.83,50.9,50.81,50.83,19400.0,38.2608,38.3135,38.2457,38.2608,19400.0
2012-06-27 15:30:00,50.83,50.84,50.79,50.83,14000.0,38.2608,38.2683,38.2307,38.2608,14000.0
2012-06-27 15:35:00,50.81,50.85,50.79,50.84,21200.0,38.2457,38.2758,38.2307,38.2683,21200.0
2012-06-27 15:40:00,50.84,50.91,50.8,50.82,27700.0,38.2683,38.321,38.2382,38.2532,27700.0
2012-06-27 15:45:00,50.81,50.82,50.7,50.73,35100.0,38.2457,38.2532,38.1629,38.1855,35100.0
2012-06-27 15:50:00,50.72,50.76,50.63,50.65,38400.0,38.178,38.2081,38.1102,38.1253,38400.0
2012-06-27 15:55:00,50.65,50.71,50.63,50.7,41200.0,38.1253,38.1705,38.1102,38.1629,41200.0
2012-06-28 09:30:00,50.39,50.42,50.13,50.32,24100.0,37.9296,37.9522,37.7339,37.8769,24100.0
2012-06-28 09:35:00,50.35,50.45,50.31,50.44,8300.0,37.8995,37.9747,37.8694,37.9672,8300.0
2012-06-28 09:40:00,50.42,50.58,50.41,50.49,7800.0,37.9522,38.0726,37.9446,38.0049,7800.0
2012-06-28 09:45:00,50.48,50.73,50.45,50.61,31100.0,37.9973,38.1855,37.9747,38.0952,31100.0
2012-06-28 09:50:00,50.61,50.79,50.58,50.76,7400.0,38.0952,38.2307,38.0726,38.2081,7400.0
2012-06-28 09:55:00,50.75,50.75,50.56,50.61,13300.0,38.2006,38.2006,38.0575,38.0952,13300.0
2012-06-28 10:00:00,50.6,50.7,50.56,50.65,13600.0,38.0877,38.1629,38.0575,38.1253,13600.0
2012-06-28 10:05:00,50.66,50.67,50.42,50.56,36400.0,38.1328,38.1403,37.9522,38.0575,36400.0
2012-06-28 10:10:00,50.59,50.63,50.47,50.57,9900.0,38.0801,38.1102,37.9898,38.0651,9900.0
2012-06-28 10:15:00,50.52,50.61,50.44,50.57,7700.0,38.0274,38.0952,37.9672,38.0651,7700.0
2012-06-28 10:20:00,50.62,50.66,50.57,50.58,8000.0,38.1027,38.1328,38.0651,38.0726,8000.0
2012-06-28 10:25:00,50.6,50.6,50.36,50.36,12000.0,38.0877,38.0877,37.907,37.907,12000.0
2012-06-28 10:30:00,50.36,50.36,50.25,50.28,6800.0,37.907,37.907,37.8242,37.8468,6800.0
2012-06-28 10:35:00,50.27,50.27,50.1,50.1,8300.0,37.8393,37.8393,37.7113,37.7113,8300.0
2012-06-28 10:40:00,50.1,50.16,50.08,50.14,6100.0,37.7113,37.7565,37.6962,37.7414,6100.0
2012-06-28 10:45:00,50.14,50.19,50.09,50.14,6500.0,37.7414,37.779,37.7038,37.7414,6500.0
2012-06-28 10:50:00,50.15,50.18,50.09,50.16,8900.0,37.7489,37.7715,37.7038,37.7565,8900.0
2012-06-28 10:55:00,50.11,50.15,50.08,50.14,4300.0,37.7188,37.7489,37.6962,37.7414,4300.0
2012-06-28 11:00:00,50.12,50.15,49.99,50.11,11200.0,37.7263,37.7489,37.6285,37.7188,11200.0
2012-06-28 11:05:00,50.14,50.19,50.1,50.18,4800.0,37.7414,37.779,37.7113,37.7715,4800.0
2012-06-28 11:10:00,50.16,50.21,50.13,50.17,5600.0,37.7565,37.7941,37.7339,37.764,5600.0
2012-06-28 11:15:00,50.18,50.23,50.15,50.2,6400.0,37.7715,37.8091,37.7489,37.7866,6400.0
2012-06-28 11:20:00,50.22,50.33,50.2,50.32,5200.0,37.8016,37.8844,37.7866,37.8769,5200.0
2012-06-28 11:25:00,50.3,50.43,50.27,50.34,6800.0,37.8618,37.9597,37.8393,37.8919,6800.0
2012-06-28 11:30:00,50.38,50.45,50.37,50.41,3800.0,37.9221,37.9747,37.9145,37.9446,3800.0
2012-06-28 11:35:00,50.41,50.47,50.41,50.46,4700.0,37.9446,37.9898,37.9446,37.9823,4700.0
2012-06-28 11:40:00,50.43,50.46,50.39,50.4,8100.0,37.9597,37.9823,37.9296,37.9371,8100.0
2012-06-28 11:45:00,50.39,50.41,50.37,50.39,5100.0,37.9296,37.9446,37.9145,37.9296,5100.0
2012-06-28 11:50:00,50.37,50.41,50.36,50.36,4000.0,37.9145,37.9446,37.907,37.907,4000.0
2012-06-28 11:55:00,50.36,50.37,50.33,50.35,15400.0,37.907,37.9145,37.8844,37.8995,15400.0
2012-06-28 12:00:00,50.36,50.4,50.34,50.39,5400.0,37.907,37.9371,37.8919,37.9296,5400.0
2012-06-28 12:05:00,50.39,50.4,50.33,50.38,8300.0,37.9296,37.9371,37.8844,37.9221,8300.0
2012-06-28 12:10:00,50.38,50.42,50.37,50.4,2900.0,37.9221,37.9522,37.9145,37.9371,2900.0
2012-06-28 12:15:00,50.39,50.42,50.29,50.29,4800.0,37.9296,37.9522,37.8543,37.8543,4800.0
2012-06-28 12:20:00,50.31,50.35,50.28,50.3,16800.0,37.8694,37.8995,37.8468,37.8618,16800.0
2012-06-28 12:25:00,50.3,50.3,50.23,50.25,26700.0,37.8618,37.8618,37.8091,37.8242,26700.0
2012-06-28 12:30:00,50.25,50.27,50.17,50.17,4500.0,37.8242,37.8393,37.764,37.764,4500.0
2012-06-28 12:35:00,50.19,50.2,50.16,50.2,4300.0,37.779,37.7866,37.7565,37.7866,4300.0
2012-06-28 12:40:00,50.19,50.25,50.18,50.25,3600.0,37.779,37.8242,37.7715,37.8242,3600.0
2012-06-28 12:45:00,50.24,50.26,50.18,50.19,5900.0,37.8167,37.8317,37.7715,37.779,5900.0
2012-06-28 12:50:00,50.21,50.27,50.21,50.27,7400.0,37.7941,37.8393,37.7941,37.8393,7400.0
2012-06-28 12:55:00,50.26,50.26,50.23,50.25,5000.0,37.8317,37.8317,37.8091,37.8242,5000.0
2012-06-28 13:00:00,50.24,50.27,50.19,50.24,16500.0,37.8167,37.8393,37.779,37.8167,16500.0
2012-06-28 13:05:00,50.24,50.3,50.23,50.29,3800.0,37.8167,37.8618,37.8091,37.8543,3800.0
2012-06-28 13:10:00,50.27,50.28,50.23,50.23,3100.0,37.8393,37.8468,37.8091,37.8091,3100.0
2012-06-28 13:15:00,50.23,50.23,50.19,50.2,3900.0,37.8091,37.8091,37.779,37.7866,3900.0
2012-06-28 13:20:00,50.2,50.23,50.16,50.19,4400.0,37.7866,37.8091,37.7565,37.779,4400.0
2012-06-28 13:25:00,50.2,50.25,50.18,50.21,5100.0,37.7866,37.8242,37.7715,37.7941,5100.0
2012-06-28 13:30:00,50.22,50.22,50.15,50.16,6100.0,37.8016,37.8016,37.7489,37.7565,6100.0
2012-06-28 13:35:00,50.16,50.16,50.06,50.08,10100.0,37.7565,37.7565,37.6812,37.6962,10100.0
2012-06-28 13:40:00,50.09,50.11,50.01,50.08,14400.0,37.7038,37.7188,37.6435,37.6962,14400.0
2012-06-28 13:45:00,50.1,50.12,50.05,50.06,6800.0,37.7113,37.7263,37.6737,37.6812,6800.0
2012-06-28 13:50:00,50.06,50.07,50.02,50.03,4600.0,37.6812,37.6887,37.6511,37.6586,4600.0
2012-06-28 13:55:00,50.04,50.18,50.04,50.17,12100.0,37.6661,37.7715,37.6661,37.764,12100.0
2012-06-28 14:00:00,50.18,50.21,50.18,50.2,5800.0,37.7715,37.7941,37.7715,37.7866,5800.0
2012-06-28 14:05:00,50.19,50.21,50.09,50.1,7100.0,37.779,37.7941,37.7038,37.7113,7100.0
2012-06-28 14:10:00,50.1,50.13,50.07,50.11,5400.0,37.7113,37.7339,37.6887,37.7188,5400.0
2012-06-28 14:15:00,50.11,50.11,49.97,50.01,7500.0,37.7188,37.7188,37.6134,37.6435,7500.0
2012-06-28 14:20:00,50.01,50.05,49.97,49.99,14500.0,37.6435,37.6737,37.6134,37.6285,14500.0
2012-06-28 14:25:00,49.99,50.04,49.98,50.0,10200.0,37.6285,37.6661,37.621,37.636,10200.0
2012-06-28 14:30:00,50.0,50.01,49.96,50.01,9300.0,37.636,37.6435,37.6059,37.6435,9300.0
2012-06-28 14:35:00,50.01,50.04,49.97,49.99,7300.0,37.6435,37.6661,37.6134,37.6285,7300.0
2012-06-28 14:40:00,49.97,50.01,49.96,50.0,13000.0,37.6134,37.6435,37.6059,37.636,13000.0
2012-06-28 14:45:00,50.0,50.0,49.94,49.95,12200.0,37.636,37.636,37.5909,37.5984,12200.0
2012-06-28 14:50:00,49.95,49.96,49.9,49.94,13100.0,37.5984,37.6059,37.5607,37.5909,13100.0
2012-06-28 14:55:00,49.93,50.03,49.93,50.02,13800.0,37.5833,37.6586,37.5833,37.6511,13800.0
2012-06-28 15:00:00,50.03,50.1,50.01,50.09,11800.0,37.6586,37.7113,37.6435,37.7038,11800.0
2012-06-28 15:05:00,50.09,50.17,50.06,50.13,16100.0,37.7038,37.764,37.6812,37.7339,16100.0
2012-06-28 15:10:00,50.14,50.15,50.11,50.13,13700.0,37.7414,37.7489,37.7188,37.7339,13700.0
2012-06-28 15:15:00,50.12,50.18,50.12,50.16,12000.0,37.7263,37.7715,37.7263,37.7565,12000.0
2012-06-28 15:20:00,50.16,50.26,50.15,50.21,15000.0,37.7565,37.8317,37.7489,37.7941,15000.0
2012-06-28 15:25:00,50.19,50.28,50.15,50.27,15800.0,37.779,37.8468,37.7489,37.8393,15800.0
2012-06-28 15:30:00,50.27,50.59,50.24,50.48,57600.0,37.8393,38.0801,37.8167,37.9973,57600.0
2012-06-28 15:35:00,50.49,50.78,50.46,50.7,26500.0,38.0049,38.2231,37.9823,38.1629,26500.0
2012-06-28 15:40:00,50.73,50.75,50.54,50.58,28600.0,38.1855,38.2006,38.0425,38.0726,28600.0
2012-06-28 15:45:00,50.59,50.82,50.58,50.76,32800.0,38.0801,38.2532,38.0726,38.2081,32800.0
2012-06-28 15:50:00,50.75,50.81,50.67,50.7,36000.0,38.2006,38.2457,38.1403,38.1629,36000.0
2012-06-28 15:55:00,50.71,50.84,50.68,50.79,74100.0,38.1705,38.2683,38.1479,38.2307,74100.0
2012-06-29 09:30:00,52.27,52.27,52.03,52.05,15700.0,39.3447,39.3447,39.164,39.1791,15700.0
2012-06-29 09:35:00,52.1,52.26,52.02,52.03,28400.0,39.2167,39.3372,39.1565,39.164,28400.0
2012-06-29 09:40:00,52.09,52.2,52.05,52.09,14600.0,39.2092,39.292,39.1791,39.2092,14600.0
2012-06-29 09:45:00,52.11,52.2,51.92,51.97,20400.0,39.2243,39.292,39.0812,39.1189,20400.0
2012-06-29 09:50:00,51.98,52.1,51.98,52.06,10000.0,39.1264,39.2167,39.1264,39.1866,10000.0
2012-06-29 09:55:00,52.07,52.08,51.95,51.96,71100.0,39.1942,39.2017,39.1038,39.1114,71100.0
2012-06-29 10:00:00,52.01,52.08,51.99,52.05,91100.0,39.149,39.2017,39.1339,39.1791,91100.0
2012-06-29 10:05:00,52.05,52.1,52.0,52.03,7900.0,39.1791,39.2167,39.1415,39.164,7900.0
2012-06-29 10:10:00,52.04,52.17,52.04,52.14,21200.0,39.1716,39.2694,39.1716,39.2468,21200.0
2012-06-29 10:15:00,52.14,52.3,52.14,52.3,25500.0,39.2468,39.3673,39.2468,39.3673,25500.0
2012-06-29 10:20:00,52.3,52.36,52.19,52.19,14300.0,39.3673,39.4124,39.2845,39.2845,14300.0
2012-06-29 10:25:00,52.2,52.3,52.18,52.25,9400.0,39.292,39.3673,39.2769,39.3296,9400.0
2012-06-29 10:30:00,52.23,52.28,52.2,52.26,14000.0,39.3146,39.3522,39.292,39.3372,14000.0
2012-06-29 10:35:00,52.24,52.24,52.15,52.17,7300.0,39.3221,39.3221,39.2544,39.2694,7300.0
2012-06-29 10:40:00,52.16,52.2,52.13,52.16,9700.0,39.2619,39.292,39.2393,39.2619,9700.0
2012-06-29 10:45:00,52.19,52.19,52.08,52.09,8700.0,39.2845,39.2845,39.2017,39.2092,8700.0
2012-06-29 10:50:00,52.1,52.13,52.02,52.04,12500.0,39.2167,39.2393,39.1565,39.1716,12500.0
2012-06-29 10:55:00,52.04,52.08,52.02,52.07,6900.0,39.1716,39.2017,39.1565,39.1942,6900.0
2012-06-29 11:00:00,52.08,52.17,52.04,52.04,16000.0,39.2017,39.2694,39.1716,39.1716,16000.0
2012-06-29 11:05:00,52.05,52.12,52.02,52.05,13500.0,39.1791,39.2318,39.1565,39.1791,13500.0
2012-06-29 11:10:00,52.04,52.1,51.88,51.89,40400.0,39.1716,39.2167,39.0511,39.0587,40400.0
2012-06-29 11:15:00,51.88,52.1,51.88,52.1,13100.0,39.0511,39.2167,39.0511,39.2167,13100.0
2012-06-29 11:20:00,52.11,52.13,52.08,52.09,6200.0,39.2243,39.2393,39.2017,39.2092,6200.0
2012-06-29 11:25:00,52.08,52.08,52.02,52.03,6500.0,39.2017,39.2017,39.1565,39.164,6500.0
2012-06-29 11:30:00,52.02,52.06,51.99,52.06,11500.0,39.1565,39.1866,39.1339,39.1866,11500.0
2012-06-29 11:35:00,52.06,52.1,52.02,52.03,10600.0,39.1866,39.2167,39.1565,39.164,10600.0
2012-06-29 11:40:00,52.05,52.07,51.99,52.05,14800.0,39.1791,39.1942,39.1339,39.1791,14800.0
2012-06-29 11:45:00,52.05,52.06,51.98,52.02,13100.0,39.1791,39.1866,39.1264,39.1565,13100.0
2012-06-29 11:50:00,52.03,52.07,52.02,52.03,19200.0,39.164,39.1942,39.1565,39.164,19200.0
2012-06-29 11:55:00,52.04,52.07,52.03,52.06,7700.0,39.1716,39.1942,39.164,39.1866,7700.0
2012-06-29 12:00:00,52.06,52.08,52.02,52.04,12600.0,39.1866,39.2017,39.1565,39.1716,12600.0
2012-06-29 12:05:00,52.04,52.06,52.04,52.05,7600.0,39.1716,39.1866,39.1716,39.1791,7600.0
2012-06-29 12:10:00,52.07,52.07,52.0,52.04,16800.0,39.1942,39.1942,39.1415,39.1716,16800.0
2012-06-29 12:15:00,52.03,52.07,51.99,51.99,14700.0,39.164,39.1942,39.1339,39.1339,14700.0
2012-06-29 12:20:00,52.0,52.0,51.96,51.97,11700.0,39.1415,39.1415,39.1114,39.1189,11700.0
2012-06-29 12:25:00,51.96,52.04,51.95,51.98,11800.0,39.1114,39.1716,39.1038,39.1264,11800.0
2012-06-29 12:30:00,51.97,52.01,51.96,51.99,9400.0,39.1189,39.149,39.1114,39.1339,9400.0
2012-06-29 12:35:00,51.98,52.01,51.98,51.98,8000.0,39.1264,39.149,39.1264,39.1264,8000.0
2012-06-29 12:40:00,51.98,52.0,51.97,52.0,3900.0,39.1264,39.1415,39.1189,39.1415,3900.0
2012-06-29 12:45:00,52.01,52.02,51.99,52.0,7000.0,39.149,39.1565,39.1339,39.1415,7000.0
2012-06-29 12:50:00,51.99,52.0,51.97,51.97,7600.0,39.1339,39.1415,39.1189,39.1189,7600.0
2012-06-29 12:55:00,51.97,52.09,51.97,52.08,11200.0,39.1189,39.2092,39.1189,39.2017,11200.0
2012-06-29 13:00:00,52.08,52.11,52.07,52.08,7700.0,39.2017,39.2243,39.1942,39.2017,7700.0
2012-06-29 13:05:00,52.08,52.11,52.08,52.08,7800.0,39.2017,39.2243,39.2017,39.2017,7800.0
2012-06-29 13:10:00,52.09,52.13,52.09,52.13,5100.0,39.2092,39.2393,39.2092,39.2393,5100.0
2012-06-29 13:15:00,52.13,52.17,52.13,52.15,22700.0,39.2393,39.2694,39.2393,39.2544,22700.0
2012-06-29 13:20:00,52.16,52.2,52.15,52.15,17800.0,39.2619,39.292,39.2544,39.2544,17800.0
2012-06-29 13:25:00,52.15,52.16,52.11,52.13,18400.0,39.2544,39.2619,39.2243,39.2393,18400.0
2012-06-29 13:30:00,52.11,52.14,52.09,52.09,26800.0,39.2243,39.2468,39.2092,39.2092,26800.0
2012-06-29 13:35:00,52.1,52.12,52.07,52.07,6500.0,39.2167,39.2318,39.1942,39.1942,6500.0
2012-06-29 13:40:00,52.07,52.07,52.03,52.05,9100.0,39.1942,39.1942,39.164,39.1791,9100.0
2012-06-29 13:45:00,52.03,52.07,52.02,52.04,9400.0,39.164,39.1942,39.1565,39.1716,9400.0
2012-06-29 13:50:00,52.03,52.03,51.96,51.96,5200.0,39.164,39.164,39.1114,39.1114,5200.0
2012-06-29 13:55:00,51.96,51.98,51.93,51.95,23100.0,39.1114,39.1264,39.0888,39.1038,23100.0
2012-06-29 14:00:00,51.95,51.99,51.93,51.93,7800.0,39.1038,39.1339,39.0888,39.0888,7800.0
2012-06-29 14:05:00,51.93,51.97,51.93,51.96,13000.0,39.0888,39.1189,39.0888,39.1114,13000.0
2012-06-29 14:10:00,51.96,51.97,51.95,51.96,15200.0,39.1114,39.1189,39.1038,39.1114,15200.0
2012-06-29 14:15:00,51.96,52.01,51.96,51.99,5000.0,39.1114,39.149,39.1114,39.1339,5000.0
2012-06-29 14:20:00,51.99,52.02,51.98,52.0,7000.0,39.1339,39.1565,39.1264,39.1415,7000.0
2012-06-29 14:25:00,52.0,52.05,51.98,52.04,30100.0,39.1415,39.1791,39.1264,39.1716,30100.0
2012-06-29 14:30:00,52.03,52.04,51.96,51.97,12300.0,39.164,39.1716,39.1114,39.1189,12300.0
2012-06-29 14:35:00,51.98,52.01,51.97,52.0,7400.0,39.1264,39.149,39.1189,39.1415,7400.0
2012-06-29 14:40:00,52.01,52.02,51.99,51.99,11400.0,39.149,39.1565,39.1339,39.1339,11400.0
2012-06-29 14:45:00,52.0,52.01,51.93,51.99,23400.0,39.1415,39.149,39.0888,39.1339,23400.0
2012-06-29 14:50:00,52.0,52.01,51.96,52.01,13900.0,39.1415,39.149,39.1114,39.149,13900.0
2012-06-29 14:55:00,52.01,52.01,51.98,52.01,16500.0,39.149,39.149,39.1264,39.149,16500.0
2012-06-29 15:00:00,52.01,52.02,52.0,52.01,15300.0,39.149,39.1565,39.1415,39.149,15300.0
2012-06-29 15:05:00,52.02,52.08,52.02,52.07,28100.0,39.1565,39.2017,39.1565,39.1942,28100.0
2012-06-29 15:10:00,52.07,52.08,52.05,52.08,14400.0,39.1942,39.2017,39.1791,39.2017,14400.0
2012-06-29 15:15:00,52.08,52.13,52.08,52.12,13600.0,39.2017,39.2393,39.2017,39.2318,13600.0
2012-06-29 15:20:00,52.12,52.13,52.04,52.05,15900.0,39.2318,39.2393,39.1716,39.1791,15900.0
2012-06-29 15:25:00,52.05,52.08,51.99,52.05,39800.0,39.1791,39.2017,39.1339,39.1791,39800.0
2012-06-29 15:30:00,52.05,52.05,51.99,52.05,19100.0,39.1791,39.1791,39.1339,39.1791,19100.0
2012-06-29 15:35:00,52.05,52.17,52.05,52.07,35100.0,39.1791,39.2694,39.1791,39.1942,35100.0
2012-06-29 15:40:00,52.07,52.13,52.05,52.1,31600.0,39.1942,39.2393,39.1791,39.2167,31600.0
2012-06-29 15:45:00,52.1,52.19,52.06,52.19,39500.0,39.2167,39.2845,39.1866,39.2845,39500.0
2012-06-29 15:50:00,52.19,52.21,52.12,52.2,56000.0,39.2845,39.2995,39.2318,39.292,56000.0
2012-06-29 15:55:00,52.2,52.26,52.17,52.26,102400.0,39.292,39.3372,39.2694,39.3372,102400.0
2012-07-02 09:30:00,52.36,52.36,52.1,52.21,20100.0,39.4124,39.4124,39.2167,39.2995,20100.0
2012-07-02 09:35:00,52.24,52.36,52.13,52.32,13200.0,39.3221,39.4124,39.2393,39.3823,13200.0
2012-07-02 09:40:00,52.36,52.44,52.23,52.31,10600.0,39.4124,39.4727,39.3146,39.3748,10600.0
2012-07-02 09:45:00,52.33,52.46,52.31,52.36,26000.0,39.3899,39.4877,39.3748,39.4124,26000.0
2012-07-02 09:50:00,52.36,52.6,52.35,52.57,13100.0,39.4124,39.5931,39.4049,39.5705,13100.0
2012-07-02 09:55:00,52.6,52.6,52.32,52.44,48500.0,39.5931,39.5931,39.3823,39.4727,48500.0
2012-07-02 10:00:00,52.39,52.39,52.01,52.08,39400.0,39.435,39.435,39.149,39.2017,39400.0
2012-07-02 10:05:00,52.08,52.15,51.81,51.93,61300.0,39.2017,39.2544,38.9984,39.0888,61300.0
2012-07-02 10:10:00,51.95,52.02,51.91,51.91,18600.0,39.1038,39.1565,39.0737,39.0737,18600.0
2012-07-02 10:15:00,51.96,52.02,51.91,51.97,16500.0,39.1114,39.1565,39.0737,39.1189,16500.0
2012-07-02 10:20:00,51.95,52.15,51.95,52.1,11500.0,39.1038,39.2544,39.1038,39.2167,11500.0
2012-07-02 10:25:00,52.12,52.12,51.99,52.0,10100.0,39.2318,39.2318,39.1339,39.1415,10100.0
2012-07-02 10:30:00,52.02,52.06,51.96,51.99,17700.0,39.1565,39.1866,39.1114,39.1339,17700.0
2012-07-02 10:35:00,51.98,52.0,51.9,51.96,11200.0,39.1264,39.1415,39.0662,39.1114,11200.0
2012-07-02 10:40:00,51.94,51.97,51.84,51.87,8000.0,39.0963,39.1189,39.021,39.0436,8000.0
2012-07-02 10:45:00,51.93,52.09,51.93,52.05,10500.0,39.0888,39.2092,39.0888,39.1791,10500.0
2012-07-02 10:50:00,52.05,52.12,52.04,52.06,9400.0,39.1791,39.2318,39.1716,39.1866,9400.0
2012-07-02 10:55:00,52.03,52.06,51.93,51.94,7300.0,39.164,39.1866,39.0888,39.0963,7300.0
2012-07-02 11:00:00,51.94,52.03,51.86,51.89,19400.0,39.0963,39.164,39.0361,39.0587,19400.0
2012-07-02 11:05:00,51.88,51.96,51.88,51.96,6900.0,39.0511,39.1114,39.0511,39.1114,6900.0
2012-07-02 11:10:00,51.93,51.93,51.73,51.86,17600.0,39.0888,39.0888,38.9382,39.0361,17600.0
2012-07-02 11:15:00,51.85,51.98,51.83,51.96,12800.0,39.0286,39.1264,39.0135,39.1114,12800.0
2012-07-02 11:20:00,51.96,52.04,51.92,51.99,13800.0,39.1114,39.1716,39.0812,39.1339,13800.0
2012-07-02 11:25:00,52.0,52.04,51.98,52.0,22100.0,39.1415,39.1716,39.1264,39.1415,22100.0
2012-07-02 11:30:00,52.0,52.12,51.99,52.12,10400.0,39.1415,39.2318,39.1339,39.2318,10400.0
2012-07-02 11:35:00,52.13,52.24,52.13,52.21,10000.0,39.2393,39.3221,39.2393,39.2995,10000.0
2012-07-02 11:40:00,52.22,52.23,52.19,52.21,8500.0,39.3071,39.3146,39.2845,39.2995,8500.0
2012-07-02 11:45:00,52.21,52.22,52.1,52.1,11300.0,39.2995,39.3071,39.2167,39.2167,11300.0
2012-07-02 11:50:00,52.11,52.12,52.09,52.1,8300.0,39.2243,39.2318,39.2092,39.2167,8300.0
2012-07-02 11:55:00,52.1,52.13,52.06,52.06,12400.0,39.2167,39.2393,39.1866,39.1866,12400.0
2012-07-02 12:00:00,52.07,52.11,52.06,52.09,8600.0,39.1942,39.2243,39.1866,39.2092,8600.0
2012-07-02 12:05:00,52.09,52.12,52.07,52.09,8200.0,39.2092,39.2318,39.1942,39.2092,8200.0
2012-07-02 12:10:00,52.1,52.14,52.06,52.07,8800.0,39.2167,39.2468,39.1866,39.1942,8800.0
2012-07-02 12:15:00,52.09,52.1,52.05,52.05,3100.0,39.2092,39.2167,39.1791,39.1791,3100.0
2012-07-02 12:20:00,52.05,52.08,52.02,52.07,12600.0,39.1791,39.2017,39.1565,39.1942,12600.0
2012-07-02 12:25:00,52.07,52.09,52.03,52.05,16900.0,39.1942,39.2092,39.164,39.1791,16900.0
2012-07-02 12:30:00,52.05,52.11,52.04,52.07,8300.0,39.1791,39.2243,39.1716,39.1942,8300.0
2012-07-02 12:35:00,52.07,52.14,52.07,52.14,8600.0,39.1942,39.2468,39.1942,39.2468,8600.0
2012-07-02 12:40:00,52.12,52.16,52.1,52.12,10200.0,39.2318,39.2619,39.2167,39.2318,10200.0
2012-07-02 12:45:00,52.11,52.18,52.1,52.16,5500.0,39.2243,39.2769,39.2167,39.2619,5500.0
2012-07-02 12:50:00,52.19,52.26,52.17,52.23,14600.0,39.2845,39.3372,39.2694,39.3146,14600.0
2012-07-02 12:55:00,52.22,52.22,52.17,52.17,4800.0,39.3071,39.3071,39.2694,39.2694,4800.0
2012-07-02 13:00:00,52.16,52.17,52.14,52.16,7000.0,39.2619,39.2694,39.2468,39.2619,7000.0
2012-07-02 13:05:00,52.15,52.17,52.1,52.17,19300.0,39.2544,39.2694,39.2167,39.2694,19300.0
2012-07-02 13:10:00,52.18,52.2,52.15,52.18,18500.0,39.2769,39.292,39.2544,39.2769,18500.0
2012-07-02 13:15:00,52.18,52.28,52.18,52.28,8700.0,39.2769,39.3522,39.2769,39.3522,8700.0
2012-07-02 13:20:00,52.27,52.34,52.25,52.34,8500.0,39.3447,39.3974,39.3296,39.3974,8500.0
2012-07-02 13:25:00,52.33,52.37,52.32,52.37,8500.0,39.3899,39.42,39.3823,39.42,8500.0
2012-07-02 13:30:00,52.37,52.38,52.33,52.34,9100.0,39.42,39.4275,39.3899,39.3974,9100.0
2012-07-02 13:35:00,52.36,52.36,52.29,52.31,5900.0,39.4124,39.4124,39.3597,39.3748,5900.0
2012-07-02 13:40:00,52.32,52.32,52.29,52.31,5800.0,39.3823,39.3823,39.3597,39.3748,5800.0
2012-07-02 13:45:00,52.3,52.34,52.3,52.31,8700.0,39.3673,39.3974,39.3673,39.3748,8700.0
2012-07-02 13:50:00,52.31,52.32,52.24,52.26,7000.0,39.3748,39.3823,39.3221,39.3372,7000.0
2012-07-02 13:55:00,52.26,52.26,52.21,52.23,12300.0,39.3372,39.3372,39.2995,39.3146,12300.0
2012-07-02 14:00:00,52.23,52.23,52.16,52.18,9600.0,39.3146,39.3146,39.2619,39.2769,9600.0
2012-07-02 14:05:00,52.17,52.22,52.15,52.2,14000.0,39.2694,39.3071,39.2544,39.292,14000.0
2012-07-02 14:10:00,52.2,52.26,52.2,52.26,15200.0,39.292,39.3372,39.292,39.3372,15200.0
2012-07-02 14:15:00,52.27,52.33,52.26,52.31,14000.0,39.3447,39.3899,39.3372,39.3748,14000.0
2012-07-02 14:20:00,52.3,52.33,52.27,52.27,7600.0,39.3673,39.3899,39.3447,39.3447,7600.0
2012-07-02 14:25:00,52.29,52.34,52.27,52.31,7400.0,39.3597,39.3974,39.3447,39.3748,7400.0
2012-07-02 14:30:00,52.33,52.34,52.31,52.32,6400.0,39.3899,39.3974,39.3748,39.3823,6400.0
2012-07-02 14:35:00,52.33,52.34,52.25,52.29,9500.0,39.3899,39.3974,39.3296,39.3597,9500.0
2012-07-02 14:40:00,52.29,52.32,52.27,52.31,7500.0,39.3597,39.3823,39.3447,39.3748,7500.0
2012-07-02 14:45:00,52.3,52.31,52.26,52.29,4300.0,39.3673,39.3748,39.3372,39.3597,4300.0
2012-07-02 14:50:00,52.29,52.29,52.25,52.27,8800.0,39.3597,39.3597,39.3296,39.3447,8800.0
2012-07-02 14:55:00,52.27,52.33,52.27,52.31,11900.0,39.3447,39.3899,39.3447,39.3748,11900.0
2012-07-02 15:00:00,52.31,52.32,52.3,52.32,8900.0,39.3748,39.3823,39.3673,39.3823,8900.0
2012-07-02 15:05:00,52.31,52.31,52.2,52.2,18100.0,39.3748,39.3748,39.292,39.292,18100.0
2012-07-02 15:10:00,52.2,52.22,52.17,52.21,14600.0,39.292,39.3071,39.2694,39.2995,14600.0
2012-07-02 15:15:00,52.22,52.24,52.19,52.22,11000.0,39.3071,39.3221,39.2845,39.3071,11000.0
2012-07-02 15:20:00,52.22,52.22,52.19,52.21,14000.0,39.3071,39.3071,39.2845,39.2995,14000.0
2012-07-02 15:25:00,52.21,52.25,52.18,52.23,15200.0,39.2995,39.3296,39.2769,39.3146,15200.0
2012-07-02 15:30:00,52.24,52.31,52.21,52.3,21700.0,39.3221,39.3748,39.2995,39.3673,21700.0
2012-07-02 15:35:00,52.3,52.35,52.29,52.31,19800.0,39.3673,39.4049,39.3597,39.3748,19800.0
2012-07-02 15:40:00,52.3,52.32,52.26,52.27,23500.0,39.3673,39.3823,39.3372,39.3447,23500.0
2012-07-02 15:45:00,52.27,52.33,52.25,52.29,38600.0,39.3447,39.3899,39.3296,39.3597,38600.0
2012-07-02 15:50:00,52.29,52.34,52.28,52.28,41000.0,39.3597,39.3974,39.3522,39.3522,41000.0
2012-07-02 15:55:00,52.28,52.29,51.96,52.0,258300.0,39.3522,39.3597,39.1114,39.1415,258300.0
2012-07-03 09:30:00,51.84,52.14,51.75,52.02,16200.0,39.021,39.2468,38.9533,39.1565,16200.0
2012-07-03 09:35:00,52.02,52.07,51.92,52.04,12200.0,39.1565,39.1942,39.0812,39.1716,12200.0
2012-07-03 09:40:00,52.05,52.2,52.03,52.2,10100.0,39.1791,39.292,39.164,39.292,10100.0
2012-07-03 09:45:00,52.25,52.29,52.2,52.26,15900.0,39.3296,39.3597,39.292,39.3372,15900.0
2012-07-03 09:50:00,52.28,52.28,52.15,52.21,23000.0,39.3522,39.3522,39.2544,39.2995,23000.0
2012-07-03 09:55:00,52.23,52.32,52.19,52.3,18400.0,39.3146,39.3823,39.2845,39.3673,18400.0
2012-07-03 10:00:00,52.34,52.38,52.29,52.37,39100.0,39.3974,39.4275,39.3597,39.42,39100.0
2012-07-03 10:05:00,52.35,52.35,52.25,52.25,14500.0,39.4049,39.4049,39.3296,39.3296,14500.0
2012-07-03 10:10:00,52.25,52.28,52.15,52.18,21400.0,39.3296,39.3522,39.2544,39.2769,21400.0
2012-07-03 10:15:00,52.19,52.24,52.17,52.2,10900.0,39.2845,39.3221,39.2694,39.292,10900.0
2012-07-03 10:20:00,52.2,52.3,52.19,52.3,5800.0,39.292,39.3673,39.2845,39.3673,5800.0
2012-07-03 10:25:00,52.3,52.36,52.3,52.34,4300.0,39.3673,39.4124,39.3673,39.3974,4300.0
2012-07-03 10:30:00,52.36,52.36,52.26,52.34,15500.0,39.4124,39.4124,39.3372,39.3974,15500.0
2012-07-03 10:35:00,52.37,52.42,52.36,52.4,8200.0,39.42,39.4576,39.4124,39.4425,8200.0
2012-07-03 10:40:00,52.42,52.48,52.35,52.37,14600.0,39.4576,39.5028,39.4049,39.42,14600.0
2012-07-03 10:45:00,52.37,52.44,52.37,52.43,3500.0,39.42,39.4727,39.42,39.4651,3500.0
2012-07-03 10:50:00,52.41,52.43,52.36,52.37,10300.0,39.4501,39.4651,39.4124,39.42,10300.0
2012-07-03 10:55:00,52.38,52.39,52.36,52.36,8200.0,39.4275,39.435,39.4124,39.4124,8200.0
2012-07-03 11:00:00,52.38,52.39,52.36,52.38,18500.0,39.4275,39.435,39.4124,39.4275,18500.0
2012-07-03 11:05:00,52.37,52.42,52.37,52.39,20200.0,39.42,39.4576,39.42,39.435,20200.0
2012-07-03 11:10:00,52.39,52.42,52.37,52.38,23600.0,39.435,39.4576,39.42,39.4275,23600.0
2012-07-03 11:15:00,52.38,52.4,52.37,52.39,14300.0,39.4275,39.4425,39.42,39.435,14300.0
2012-07-03 11:20:00,52.4,52.42,52.4,52.4,10400.0,39.4425,39.4576,39.4425,39.4425,10400.0
2012-07-03 11:25:00,52.41,52.43,52.39,52.42,26600.0,39.4501,39.4651,39.435,39.4576,26600.0
2012-07-03 11:30:00,52.42,52.44,52.38,52.38,17300.0,39.4576,39.4727,39.4275,39.4275,17300.0
2012-07-03 11:35:00,52.39,52.44,52.38,52.42,17200.0,39.435,39.4727,39.4275,39.4576,17200.0
2012-07-03 11:40:00,52.42,52.43,52.38,52.4,13400.0,39.4576,39.4651,39.4275,39.4425,13400.0
2012-07-03 11:45:00,52.39,52.4,52.3,52.34,30900.0,39.435,39.4425,39.3673,39.3974,30900.0
2012-07-03 11:50:00,52.35,52.41,52.3,52.41,18700.0,39.4049,39.4501,39.3673,39.4501,18700.0
2012-07-03 11:55:00,52.41,52.46,52.39,52.45,13300.0,39.4501,39.4877,39.435,39.4802,13300.0
2012-07-03 12:00:00,52.44,52.48,52.38,52.39,21300.0,39.4727,39.5028,39.4275,39.435,21300.0
2012-07-03 12:05:00,52.39,52.39,52.26,52.26,17000.0,39.435,39.435,39.3372,39.3372,17000.0
2012-07-03 12:10:00,52.27,52.31,52.27,52.3,14900.0,39.3447,39.3748,39.3447,39.3673,14900.0
2012-07-03 12:15:00,52.32,52.32,52.28,52.3,9400.0,39.3823,39.3823,39.3522,39.3673,9400.0
2012-07-03 12:20:00,52.3,52.33,52.26,52.29,15700.0,39.3673,39.3899,39.3372,39.3597,15700.0
2012-07-03 12:25:00,52.3,52.32,52.29,52.31,6200.0,39.3673,39.3823,39.3597,39.3748,6200.0
2012-07-03 12:30:00,52.31,52.31,52.23,52.25,15800.0,39.3748,39.3748,39.3146,39.3296,15800.0
2012-07-03 12:35:00,52.26,52.31,52.25,52.3,12600.0,39.3372,39.3748,39.3296,39.3673,12600.0
2012-07-03 12:40:00,52.3,52.33,52.22,52.24,15500.0,39.3673,39.3899,39.3071,39.3221,15500.0
2012-07-03 12:45:00,52.25,52.27,51.98,52.09,64400.0,39.3296,39.3447,39.1264,39.2092,64400.0
2012-07-03 12:50:00,52.09,52.24,52.08,52.23,24000.0,39.2092,39.3221,39.2017,39.3146,24000.0
2012-07-03 12:55:00,52.23,52.34,52.18,52.34,51600.0,39.3146,39.3974,39.2769,39.3974,51600.0
2012-07-05 09:30:00,51.97,52.1,51.77,52.0,20100.0,39.1189,39.2167,38.9683,39.1415,20100.0
2012-07-05 09:35:00,52.06,52.13,51.94,52.05,15600.0,39.1866,39.2393,39.0963,39.1791,15600.0
2012-07-05 09:40:00,52.07,52.08,51.97,52.02,11000.0,39.1942,39.2017,39.1189,39.1565,11000.0
2012-07-05 09:45:00,52.02,52.04,51.87,51.87,14600.0,39.1565,39.1716,39.0436,39.0436,14600.0
2012-07-05 09:50:00,51.87,51.94,51.81,51.85,14000.0,39.0436,39.0963,38.9984,39.0286,14000.0
2012-07-05 09:55:00,51.85,51.87,51.72,51.73,10200.0,39.0286,39.0436,38.9307,38.9382,10200.0
2012-07-05 10:00:00,51.73,51.82,51.54,51.57,34700.0,38.9382,39.006,38.7952,38.8178,34700.0
2012-07-05 10:05:00,51.57,51.66,51.57,51.59,13100.0,38.8178,38.8855,38.8178,38.8328,13100.0
2012-07-05 10:10:00,51.61,51.75,51.59,51.66,13600.0,38.8479,38.9533,38.8328,38.8855,13600.0
2012-07-05 10:15:00,51.66,51.66,51.59,51.61,15000.0,38.8855,38.8855,38.8328,38.8479,15000.0
2012-07-05 10:20:00,51.62,51.66,51.6,51.62,12400.0,38.8554,38.8855,38.8404,38.8554,12400.0
2012-07-05 10:25:00,51.64,51.68,51.6,51.62,10600.0,38.8705,38.9006,38.8404,38.8554,10600.0
2012-07-05 10:30:00,51.62,51.67,51.61,51.61,13700.0,38.8554,38.8931,38.8479,38.8479,13700.0
2012-07-05 10:35:00,51.61,51.65,51.58,51.61,20000.0,38.8479,38.878,38.8253,38.8479,20000.0
2012-07-05 10:40:00,51.6,51.62,51.5,51.5,36100.0,38.8404,38.8554,38.7651,38.7651,36100.0
2012-07-05 10:45:00,51.53,51.55,51.46,51.46,28300.0,38.7877,38.8027,38.735,38.735,28300.0
2012-07-05 10:50:00,51.45,51.54,51.44,51.52,18100.0,38.7275,38.7952,38.7199,38.7802,18100.0
2012-07-05 10:55:00,51.52,51.54,51.49,51.51,16200.0,38.7802,38.7952,38.7576,38.7726,16200.0
2012-07-05 11:00:00,51.5,51.54,51.47,51.53,21300.0,38.7651,38.7952,38.7425,38.7877,21300.0
2012-07-05 11:05:00,51.53,51.57,51.5,51.55,18100.0,38.7877,38.8178,38.7651,38.8027,18100.0
2012-07-05 11:10:00,51.55,51.58,51.53,51.54,16100.0,38.8027,38.8253,38.7877,38.7952,16100.0
2012-07-05 11:15:00,51.54,51.61,51.53,51.59,10800.0,38.7952,38.8479,38.7877,38.8328,10800.0
2012-07-05 11:20:00,51.58,51.61,51.57,51.59,15900.0,38.8253,38.8479,38.8178,38.8328,15900.0
2012-07-05 11:25:00,51.58,51.61,51.54,51.57,9500.0,38.8253,38.8479,38.7952,38.8178,9500.0
2012-07-05 11:30:00,51.56,51.59,51.55,51.58,11600.0,38.8103,38.8328,38.8027,38.8253,11600.0
2012-07-05 11:35:00,51.59,51.61,51.41,51.43,22400.0,38.8328,38.8479,38.6974,38.7124,22400.0
2012-07-05 11:40:00,51.44,51.51,51.42,51.48,9800.0,38.7199,38.7726,38.7049,38.75,9800.0
2012-07-05 11:45:00,51.5,51.53,51.5,51.5,9100.0,38.7651,38.7877,38.7651,38.7651,9100.0
2012-07-05 11:50:00,51.5,51.52,51.47,51.5,7900.0,38.7651,38.7802,38.7425,38.7651,7900.0
2012-07-05 11:55:00,51.51,51.52,51.46,51.5,3200.0,38.7726,38.7802,38.735,38.7651,3200.0
2012-07-05 12:00:00,51.49,51.52,51.46,51.46,27400.0,38.7576,38.7802,38.735,38.735,27400.0
2012-07-05 12:05:00,51.45,51.46,51.43,51.46,10200.0,38.7275,38.735,38.7124,38.735,10200.0
2012-07-05 12:10:00,51.48,51.55,51.48,51.54,6700.0,38.75,38.8027,38.75,38.7952,6700.0
2012-07-05 12:15:00,51.55,51.57,51.52,51.52,6700.0,38.8027,38.8178,38.7802,38.7802,6700.0
2012-07-05 12:20:00,51.54,51.58,51.51,51.51,11400.0,38.7952,38.8253,38.7726,38.7726,11400.0
2012-07-05 12:25:00,51.5,51.54,51.47,51.47,7000.0,38.7651,38.7952,38.7425,38.7425,7000.0
2012-07-05 12:30:00,51.47,51.48,51.42,51.45,8600.0,38.7425,38.75,38.7049,38.7275,8600.0
2012-07-05 12:35:00,51.45,51.46,51.39,51.41,8100.0,38.7275,38.735,38.6823,38.6974,8100.0
2012-07-05 12:40:00,51.42,51.44,51.4,51.43,8900.0,38.7049,38.7199,38.6898,38.7124,8900.0
2012-07-05 12:45:00,51.43,51.46,51.39,51.4,7600.0,38.7124,38.735,38.6823,38.6898,7600.0
2012-07-05 12:50:00,51.41,51.5,51.38,51.5,13400.0,38.6974,38.7651,38.6748,38.7651,13400.0
2012-07-05 12:55:00,51.5,51.6,51.5,51.6,9000.0,38.7651,38.8404,38.7651,38.8404,9000.0
2012-07-05 13:00:00,51.59,51.6,51.57,51.58,12000.0,38.8328,38.8404,38.8178,38.8253,12000.0
2012-07-05 13:05:00,51.57,51.59,51.51,51.55,29300.0,38.8178,38.8328,38.7726,38.8027,29300.0
2012-07-05 13:10:00,51.55,51.61,51.55,51.6,7900.0,38.8027,38.8479,38.8027,38.8404,7900.0
2012-07-05 13:15:00,51.6,51.62,51.58,51.61,42300.0,38.8404,38.8554,38.8253,38.8479,42300.0
2012-07-05 13:20:00,51.6,51.61,51.57,51.6,6400.0,38.8404,38.8479,38.8178,38.8404,6400.0
2012-07-05 13:25:00,51.61,51.61,51.56,51.56,5200.0,38.8479,38.8479,38.8103,38.8103,5200.0
2012-07-05 13:30:00,51.57,51.59,51.51,51.57,10600.0,38.8178,38.8328,38.7726,38.8178,10600.0
2012-07-05 13:35:00,51.57,51.6,51.56,51.56,8800.0,38.8178,38.8404,38.8103,38.8103,8800.0
2012-07-05 13:40:00,51.56,51.6,51.55,51.6,4300.0,38.8103,38.8404,38.8027,38.8404,4300.0
2012-07-05 13:45:00,51.6,51.66,51.56,51.57,58300.0,38.8404,38.8855,38.8103,38.8178,58300.0
2012-07-05 13:50:00,51.57,51.6,51.56,51.58,13400.0,38.8178,38.8404,38.8103,38.8253,13400.0
2012-07-05 13:55:00,51.57,51.59,51.57,51.58,11000.0,38.8178,38.8328,38.8178,38.8253,11000.0
2012-07-05 14:00:00,51.58,51.59,51.57,51.59,7900.0,38.8253,38.8328,38.8178,38.8328,7900.0
2012-07-05 14:05:00,51.59,51.63,51.55,51.55,15600.0,38.8328,38.863,38.8027,38.8027,15600.0
2012-07-05 14:10:00,51.55,51.6,51.55,51.6,3200.0,38.8027,38.8404,38.8027,38.8404,3200.0
2012-07-05 14:15:00,51.61,51.69,51.61,51.67,9600.0,38.8479,38.9081,38.8479,38.8931,9600.0
2012-07-05 14:20:00,51.67,51.71,51.66,51.7,3700.0,38.8931,38.9232,38.8855,38.9156,3700.0
2012-07-05 14:25:00,51.71,51.71,51.66,51.67,6900.0,38.9232,38.9232,38.8855,38.8931,6900.0
2012-07-05 14:30:00,51.66,51.67,51.6,51.6,11600.0,38.8855,38.8931,38.8404,38.8404,11600.0
2012-07-05 14:35:00,51.6,51.6,51.56,51.57,6500.0,38.8404,38.8404,38.8103,38.8178,6500.0
2012-07-05 14:40:00,51.57,51.61,51.56,51.61,6100.0,38.8178,38.8479,38.8103,38.8479,6100.0
2012-07-05 14:45:00,51.61,51.62,51.57,51.57,5600.0,38.8479,38.8554,38.8178,38.8178,5600.0
2012-07-05 14:50:00,51.57,51.59,51.53,51.53,10200.0,38.8178,38.8328,38.7877,38.7877,10200.0
2012-07-05 14:55:00,51.52,51.59,51.52,51.56,8100.0,38.7802,38.8328,38.7802,38.8103,8100.0
2012-07-05 15:00:00,51.57,51.59,51.55,51.57,15000.0,38.8178,38.8328,38.8027,38.8178,15000.0
2012-07-05 15:05:00,51.57,51.58,51.55,51.55,8000.0,38.8178,38.8253,38.8027,38.8027,8000.0
2012-07-05 15:10:00,51.55,51.58,51.48,51.53,13100.0,38.8027,38.8253,38.75,38.7877,13100.0
2012-07-05 15:15:00,51.52,51.55,51.5,51.5,11500.0,38.7802,38.8027,38.7651,38.7651,11500.0
2012-07-05 15:20:00,51.49,51.56,51.46,51.5,22400.0,38.7576,38.8103,38.735,38.7651,22400.0
2012-07-05 15:25:00,51.51,51.56,51.51,51.54,13200.0,38.7726,38.8103,38.7726,38.7952,13200.0
2012-07-05 15:30:00,51.55,51.59,51.5,51.58,19900.0,38.8027,38.8328,38.7651,38.8253,19900.0
2012-07-05 15:35:00,51.57,51.59,51.52,51.57,24700.0,38.8178,38.8328,38.7802,38.8178,24700.0
2012-07-05 15:40:00,51.56,51.63,51.53,51.56,30800.0,38.8103,38.863,38.7877,38.8103,30800.0
2012-07-05 15:45:00,51.58,51.61,51.54,51.6,36400.0,38.8253,38.8479,38.7952,38.8404,36400.0
2012-07-05 15:50:00,51.59,51.59,51.48,51.5,50600.0,38.8328,38.8328,38.75,38.7651,50600.0
2012-07-05 15:55:00,51.49,51.51,51.43,51.43,55700.0,38.7576,38.7726,38.7124,38.7124,55700.0
2012-07-06 09:30:00,50.72,51.14,50.64,51.11,18400.0,38.178,38.4941,38.1178,38.4715,18400.0
2012-07-06 09:35:00,51.12,51.2,51.01,51.11,10000.0,38.4791,38.5393,38.3963,38.4715,10000.0
2012-07-06 09:40:00,51.11,51.28,51.02,51.17,9400.0,38.4715,38.5995,38.4038,38.5167,9400.0
2012-07-06 09:45:00,51.2,51.2,50.95,50.96,14500.0,38.5393,38.5393,38.3511,38.3586,14500.0
2012-07-06 09:50:00,50.97,51.04,50.89,50.98,14200.0,38.3662,38.4188,38.3059,38.3737,14200.0
2012-07-06 09:55:00,50.99,51.07,50.92,51.07,13300.0,38.3812,38.4414,38.3285,38.4414,13300.0
2012-07-06 10:00:00,51.07,51.07,51.0,51.03,10700.0,38.4414,38.4414,38.3887,38.4113,10700.0
2012-07-06 10:05:00,51.02,51.02,50.9,50.92,10300.0,38.4038,38.4038,38.3135,38.3285,10300.0
2012-07-06 10:10:00,50.92,50.98,50.84,50.95,15100.0,38.3285,38.3737,38.2683,38.3511,15100.0
2012-07-06 10:15:00,50.96,51.01,50.89,50.99,14000.0,38.3586,38.3963,38.3059,38.3812,14000.0
2012-07-06 10:20:00,51.01,51.07,51.0,51.02,46900.0,38.3963,38.4414,38.3887,38.4038,46900.0
2012-07-06 10:25:00,51.02,51.07,50.98,50.99,28200.0,38.4038,38.4414,38.3737,38.3812,28200.0
2012-07-06 10:30:00,51.02,51.06,50.95,50.98,15900.0,38.4038,38.4339,38.3511,38.3737,15900.0
2012-07-06 10:35:00,50.98,51.07,50.94,51.05,11600.0,38.3737,38.4414,38.3436,38.4264,11600.0
2012-07-06 10:40:00,51.05,51.11,51.02,51.09,12000.0,38.4264,38.4715,38.4038,38.4565,12000.0
2012-07-06 10:45:00,51.08,51.08,51.02,51.02,8500.0,38.449,38.449,38.4038,38.4038,8500.0
2012-07-06 10:50:00,51.03,51.05,50.99,51.04,10000.0,38.4113,38.4264,38.3812,38.4188,10000.0
2012-07-06 10:55:00,51.04,51.05,51.0,51.01,7300.0,38.4188,38.4264,38.3887,38.3963,7300.0
2012-07-06 11:00:00,51.0,51.02,50.95,51.02,6300.0,38.3887,38.4038,38.3511,38.4038,6300.0
2012-07-06 11:05:00,51.02,51.06,51.02,51.05,7100.0,38.4038,38.4339,38.4038,38.4264,7100.0
2012-07-06 11:10:00,51.04,51.04,50.97,50.98,6700.0,38.4188,38.4188,38.3662,38.3737,6700.0
2012-07-06 11:15:00,50.97,51.05,50.96,51.04,8500.0,38.3662,38.4264,38.3586,38.4188,8500.0
2012-07-06 11:20:00,51.04,51.04,50.91,50.92,6200.0,38.4188,38.4188,38.321,38.3285,6200.0
2012-07-06 11:25:00,50.89,50.91,50.83,50.84,4600.0,38.3059,38.321,38.2608,38.2683,4600.0
2012-07-06 11:30:00,50.83,50.87,50.82,50.87,5200.0,38.2608,38.2909,38.2532,38.2909,5200.0
2012-07-06 11:35:00,50.85,50.94,50.85,50.94,4600.0,38.2758,38.3436,38.2758,38.3436,4600.0
2012-07-06 11:40:00,50.92,50.93,50.88,50.9,6400.0,38.3285,38.336,38.2984,38.3135,6400.0
2012-07-06 11:45:00,50.92,50.95,50.91,50.93,8500.0,38.3285,38.3511,38.321,38.336,8500.0
2012-07-06 11:50:00,50.95,50.95,50.85,50.87,8600.0,38.3511,38.3511,38.2758,38.2909,8600.0
2012-07-06 11:55:00,50.87,50.87,50.8,50.83,7500.0,38.2909,38.2909,38.2382,38.2608,7500.0
2012-07-06 12:00:00,50.81,50.82,50.74,50.75,9600.0,38.2457,38.2532,38.193,38.2006,9600.0
2012-07-06 12:05:00,50.76,50.8,50.76,50.78,12100.0,38.2081,38.2382,38.2081,38.2231,12100.0
2012-07-06 12:10:00,50.78,50.8,50.74,50.76,7700.0,38.2231,38.2382,38.193,38.2081,7700.0
2012-07-06 12:15:00,50.76,50.83,50.75,50.82,6100.0,38.2081,38.2608,38.2006,38.2532,6100.0
2012-07-06 12:20:00,50.81,50.81,50.77,50.8,7700.0,38.2457,38.2457,38.2156,38.2382,7700.0
2012-07-06 12:25:00,50.8,50.84,50.77,50.82,8100.0,38.2382,38.2683,38.2156,38.2532,8100.0
2012-07-06 12:30:00,50.82,50.9,50.82,50.86,7500.0,38.2532,38.3135,38.2532,38.2834,7500.0
2012-07-06 12:35:00,50.85,50.85,50.81,50.82,4000.0,38.2758,38.2758,38.2457,38.2532,4000.0
2012-07-06 12:40:00,50.81,50.89,50.81,50.88,8300.0,38.2457,38.3059,38.2457,38.2984,8300.0
2012-07-06 12:45:00,50.89,50.93,50.88,50.93,5000.0,38.3059,38.336,38.2984,38.336,5000.0
2012-07-06 12:50:00,50.95,50.95,50.93,50.95,3100.0,38.3511,38.3511,38.336,38.3511,3100.0
2012-07-06 12:55:00,50.95,51.0,50.95,51.0,3200.0,38.3511,38.3887,38.3511,38.3887,3200.0
2012-07-06 13:00:00,50.99,51.0,50.88,50.88,10200.0,38.3812,38.3887,38.2984,38.2984,10200.0
2012-07-06 13:05:00,50.89,50.92,50.86,50.92,8100.0,38.3059,38.3285,38.2834,38.3285,8100.0
2012-07-06 13:10:00,50.92,50.95,50.92,50.95,2500.0,38.3285,38.3511,38.3285,38.3511,2500.0
2012-07-06 13:15:00,50.95,51.04,50.95,51.04,2000.0,38.3511,38.4188,38.3511,38.4188,2000.0
2012-07-06 13:20:00,51.04,51.05,51.01,51.03,7000.0,38.4188,38.4264,38.3963,38.4113,7000.0
2012-07-06 13:25:00,51.02,51.02,50.98,50.99,5000.0,38.4038,38.4038,38.3737,38.3812,5000.0
2012-07-06 13:30:00,50.99,51.01,50.99,51.01,1700.0,38.3812,38.3963,38.3812,38.3963,1700.0
2012-07-06 13:35:00,51.0,51.01,51.0,51.0,3400.0,38.3887,38.3963,38.3887,38.3887,3400.0
2012-07-06 13:40:00,51.0,51.0,50.89,50.9,14500.0,38.3887,38.3887,38.3059,38.3135,14500.0
2012-07-06 13:45:00,50.89,50.9,50.87,50.88,7600.0,38.3059,38.3135,38.2909,38.2984,7600.0
2012-07-06 13:50:00,50.87,50.91,50.87,50.88,4200.0,38.2909,38.321,38.2909,38.2984,4200.0
2012-07-06 13:55:00,50.89,50.9,50.87,50.89,3900.0,38.3059,38.3135,38.2909,38.3059,3900.0
2012-07-06 14:00:00,50.9,50.91,50.88,50.88,5500.0,38.3135,38.321,38.2984,38.2984,5500.0
2012-07-06 14:05:00,50.88,50.89,50.87,50.88,1700.0,38.2984,38.3059,38.2909,38.2984,1700.0
2012-07-06 14:10:00,50.87,50.9,50.87,50.88,7800.0,38.2909,38.3135,38.2909,38.2984,7800.0
2012-07-06 14:15:00,50.89,50.89,50.82,50.83,5300.0,38.3059,38.3059,38.2532,38.2608,5300.0
2012-07-06 14:20:00,50.82,50.85,50.79,50.85,6000.0,38.2532,38.2758,38.2307,38.2758,6000.0
2012-07-06 14:25:00,50.84,50.87,50.84,50.86,4700.0,38.2683,38.2909,38.2683,38.2834,4700.0
2012-07-06 14:30:00,50.87,50.9,50.86,50.89,9400.0,38.2909,38.3135,38.2834,38.3059,9400.0
2012-07-06 14:35:00,50.88,50.95,50.88,50.95,10300.0,38.2984,38.3511,38.2984,38.3511,10300.0
2012-07-06 14:40:00,50.94,50.94,50.91,50.93,4700.0,38.3436,38.3436,38.321,38.336,4700.0
2012-07-06 14:45:00,50.94,50.98,50.93,50.98,10500.0,38.3436,38.3737,38.336,38.3737,10500.0
2012-07-06 14:50:00,50.97,51.01,50.97,50.99,13700.0,38.3662,38.3963,38.3662,38.3812,13700.0
2012-07-06 14:55:00,50.99,51.0,50.93,50.93,14900.0,38.3812,38.3887,38.336,38.336,14900.0
2012-07-06 15:00:00,50.94,50.97,50.93,50.96,11600.0,38.3436,38.3662,38.336,38.3586,11600.0
2012-07-06 15:05:00,50.96,51.0,50.95,51.0,19700.0,38.3586,38.3887,38.3511,38.3887,19700.0
2012-07-06 15:10:00,51.0,51.06,51.0,51.05,18500.0,38.3887,38.4339,38.3887,38.4264,18500.0
2012-07-06 15:15:00,51.05,51.05,51.03,51.04,61200.0,38.4264,38.4264,38.4113,38.4188,61200.0
2012-07-06 15:20:00,51.03,51.05,51.01,51.05,22400.0,38.4113,38.4264,38.3963,38.4264,22400.0
2012-07-06 15:25:00,51.04,51.06,51.01,51.05,24300.0,38.4188,38.4339,38.3963,38.4264,24300.0
2012-07-06 15:30:00,51.05,51.06,51.02,51.05,57500.0,38.4264,38.4339,38.4038,38.4264,57500.0
2012-07-06 15:35:00,51.05,51.05,51.0,51.02,39200.0,38.4264,38.4264,38.3887,38.4038,39200.0
2012-07-06 15:40:00,51.02,51.07,50.98,51.07,47700.0,38.4038,38.4414,38.3737,38.4414,47700.0
2012-07-06 15:45:00,51.06,51.11,51.03,51.03,73800.0,38.4339,38.4715,38.4113,38.4113,73800.0
2012-07-06 15:50:00,51.05,51.08,50.99,51.05,47600.0,38.4264,38.449,38.3812,38.4264,47600.0
2012-07-06 15:55:00,51.05,51.09,50.96,50.96,56200.0,38.4264,38.4565,38.3586,38.3586,56200.0
2012-07-09 09:30:00,50.91,50.95,50.87,50.88,13500.0,38.321,38.3511,38.2909,38.2984,13500.0
2012-07-09 09:35:00,50.89,50.89,50.83,50.85,6800.0,38.3059,38.3059,38.2608,38.2758,6800.0
2012-07-09 09:40:00,50.84,50.84,50.56,50.65,5800.0,38.2683,38.2683,38.0575,38.1253,5800.0
2012-07-09 09:45:00,50.64,50.7,50.61,50.69,14800.0,38.1178,38.1629,38.0952,38.1554,14800.0
2012-07-09 09:50:00,50.69,50.69,50.6,50.65,9600.0,38.1554,38.1554,38.0877,38.1253,9600.0
2012-07-09 09:55:00,50.65,50.69,50.63,50.65,9400.0,38.1253,38.1554,38.1102,38.1253,9400.0
2012-07-09 10:00:00,50.61,50.64,50.55,50.64,8000.0,38.0952,38.1178,38.05,38.1178,8000.0
2012-07-09 10:05:00,50.63,50.65,50.56,50.56,13800.0,38.1102,38.1253,38.0575,38.0575,13800.0
2012-07-09 10:10:00,50.57,50.62,50.57,50.59,7400.0,38.0651,38.1027,38.0651,38.0801,7400.0
2012-07-09 10:15:00,50.58,50.59,50.46,50.47,10300.0,38.0726,38.0801,37.9823,37.9898,10300.0
2012-07-09 10:20:00,50.47,50.47,50.4,50.47,7600.0,37.9898,37.9898,37.9371,37.9898,7600.0
2012-07-09 10:25:00,50.45,50.47,50.44,50.45,8700.0,37.9747,37.9898,37.9672,37.9747,8700.0
2012-07-09 10:30:00,50.46,50.46,50.36,50.38,4700.0,37.9823,37.9823,37.907,37.9221,4700.0
2012-07-09 10:35:00,50.39,50.39,50.35,50.36,13800.0,37.9296,37.9296,37.8995,37.907,13800.0
2012-07-09 10:40:00,50.37,50.38,50.29,50.29,18300.0,37.9145,37.9221,37.8543,37.8543,18300.0
2012-07-09 10:45:00,50.28,50.36,50.28,50.35,17900.0,37.8468,37.907,37.8468,37.8995,17900.0
2012-07-09 10:50:00,50.35,50.36,50.33,50.34,16400.0,37.8995,37.907,37.8844,37.8919,16400.0
2012-07-09 10:55:00,50.35,50.39,50.33,50.36,9800.0,37.8995,37.9296,37.8844,37.907,9800.0
2012-07-09 11:00:00,50.39,50.4,50.34,50.38,6000.0,37.9296,37.9371,37.8919,37.9221,6000.0
2012-07-09 11:05:00,50.39,50.42,50.39,50.4,45000.0,37.9296,37.9522,37.9296,37.9371,45000.0
2012-07-09 11:10:00,50.4,50.42,50.36,50.37,6600.0,37.9371,37.9522,37.907,37.9145,6600.0
2012-07-09 11:15:00,50.38,50.43,50.38,50.41,5400.0,37.9221,37.9597,37.9221,37.9446,5400.0
2012-07-09 11:20:00,50.41,50.44,50.4,50.41,6100.0,37.9446,37.9672,37.9371,37.9446,6100.0
2012-07-09 11:25:00,50.41,50.44,50.39,50.42,7300.0,37.9446,37.9672,37.9296,37.9522,7300.0
2012-07-09 11:30:00,50.41,50.45,50.38,50.38,8500.0,37.9446,37.9747,37.9221,37.9221,8500.0
2012-07-09 11:35:00,50.37,50.4,50.35,50.38,7200.0,37.9145,37.9371,37.8995,37.9221,7200.0
2012-07-09 11:40:00,50.39,50.44,50.38,50.43,5900.0,37.9296,37.9672,37.9221,37.9597,5900.0
2012-07-09 11:45:00,50.43,50.46,50.42,50.44,3900.0,37.9597,37.9823,37.9522,37.9672,3900.0
2012-07-09 11:50:00,50.44,50.44,50.37,50.39,4100.0,37.9672,37.9672,37.9145,37.9296,4100.0
2012-07-09 11:55:00,50.39,50.4,50.32,50.33,4700.0,37.9296,37.9371,37.8769,37.8844,4700.0
2012-07-09 12:00:00,50.34,50.38,50.34,50.36,3200.0,37.8919,37.9221,37.8919,37.907,3200.0
2012-07-09 12:05:00,50.37,50.42,50.37,50.39,4500.0,37.9145,37.9522,37.9145,37.9296,4500.0
2012-07-09 12:10:00,50.39,50.44,50.37,50.41,5200.0,37.9296,37.9672,37.9145,37.9446,5200.0
2012-07-09 12:15:00,50.41,50.42,50.39,50.42,6500.0,37.9446,37.9522,37.9296,37.9522,6500.0
2012-07-09 12:20:00,50.42,50.51,50.42,50.46,5700.0,37.9522,38.0199,37.9522,37.9823,5700.0
2012-07-09 12:25:00,50.47,50.51,50.44,50.44,5700.0,37.9898,38.0199,37.9672,37.9672,5700.0
2012-07-09 12:30:00,50.47,50.5,50.46,50.49,8400.0,37.9898,38.0124,37.9823,38.0049,8400.0
2012-07-09 12:35:00,50.49,50.51,50.4,50.42,11600.0,38.0049,38.0199,37.9371,37.9522,11600.0
2012-07-09 12:40:00,50.42,50.44,50.39,50.43,9900.0,37.9522,37.9672,37.9296,37.9597,9900.0
2012-07-09 12:45:00,50.42,50.47,50.41,50.45,10300.0,37.9522,37.9898,37.9446,37.9747,10300.0
2012-07-09 12:50:00,50.45,50.5,50.44,50.45,5300.0,37.9747,38.0124,37.9672,37.9747,5300.0
2012-07-09 12:55:00,50.45,50.45,50.37,50.37,7200.0,37.9747,37.9747,37.9145,37.9145,7200.0
2012-07-09 13:00:00,50.36,50.39,50.33,50.39,28000.0,37.907,37.9296,37.8844,37.9296,28000.0
2012-07-09 13:05:00,50.38,50.4,50.34,50.37,7000.0,37.9221,37.9371,37.8919,37.9145,7000.0
2012-07-09 13:10:00,50.35,50.37,50.33,50.35,4200.0,37.8995,37.9145,37.8844,37.8995,4200.0
2012-07-09 13:15:00,50.36,50.36,50.32,50.32,21700.0,37.907,37.907,37.8769,37.8769,21700.0
2012-07-09 13:20:00,50.33,50.34,50.32,50.33,11300.0,37.8844,37.8919,37.8769,37.8844,11300.0
2012-07-09 13:25:00,50.34,50.37,50.33,50.35,12800.0,37.8919,37.9145,37.8844,37.8995,12800.0
2012-07-09 13:30:00,50.36,50.36,50.33,50.33,7400.0,37.907,37.907,37.8844,37.8844,7400.0
2012-07-09 13:35:00,50.33,50.4,50.33,50.4,11000.0,37.8844,37.9371,37.8844,37.9371,11000.0
2012-07-09 13:40:00,50.41,50.47,50.4,50.43,10000.0,37.9446,37.9898,37.9371,37.9597,10000.0
2012-07-09 13:45:00,50.44,50.47,50.44,50.47,4000.0,37.9672,37.9898,37.9672,37.9898,4000.0
2012-07-09 13:50:00,50.45,50.46,50.35,50.35,10400.0,37.9747,37.9823,37.8995,37.8995,10400.0
2012-07-09 13:55:00,50.35,50.4,50.35,50.35,7900.0,37.8995,37.9371,37.8995,37.8995,7900.0
2012-07-09 14:00:00,50.36,50.38,50.33,50.37,5300.0,37.907,37.9221,37.8844,37.9145,5300.0
2012-07-09 14:05:00,50.36,50.44,50.36,50.4,7400.0,37.907,37.9672,37.907,37.9371,7400.0
2012-07-09 14:10:00,50.4,50.45,50.39,50.4,9300.0,37.9371,37.9747,37.9296,37.9371,9300.0
2012-07-09 14:15:00,50.4,50.4,50.35,50.35,5900.0,37.9371,37.9371,37.8995,37.8995,5900.0
2012-07-09 14:20:00,50.35,50.4,50.35,50.4,4500.0,37.8995,37.9371,37.8995,37.9371,4500.0
2012-07-09 14:25:00,50.38,50.38,50.33,50.34,7600.0,37.9221,37.9221,37.8844,37.8919,7600.0
2012-07-09 14:30:00,50.34,50.35,50.3,50.31,7700.0,37.8919,37.8995,37.8618,37.8694,7700.0
2012-07-09 14:35:00,50.32,50.34,50.32,50.34,3500.0,37.8769,37.8919,37.8769,37.8919,3500.0
2012-07-09 14:40:00,50.33,50.34,50.26,50.26,10300.0,37.8844,37.8919,37.8317,37.8317,10300.0
2012-07-09 14:45:00,50.26,50.27,50.12,50.14,50000.0,37.8317,37.8393,37.7263,37.7414,50000.0
2012-07-09 14:50:00,50.15,50.16,50.14,50.15,22100.0,37.7489,37.7565,37.7414,37.7489,22100.0
2012-07-09 14:55:00,50.15,50.16,50.14,50.14,11600.0,37.7489,37.7565,37.7414,37.7414,11600.0
2012-07-09 15:00:00,50.15,50.28,50.14,50.28,21100.0,37.7489,37.8468,37.7414,37.8468,21100.0
2012-07-09 15:05:00,50.28,50.28,50.22,50.23,26900.0,37.8468,37.8468,37.8016,37.8091,26900.0
2012-07-09 15:10:00,50.23,50.24,50.21,50.23,12200.0,37.8091,37.8167,37.7941,37.8091,12200.0
2012-07-09 15:15:00,50.22,50.26,50.22,50.24,24100.0,37.8016,37.8317,37.8016,37.8167,24100.0
2012-07-09 15:20:00,50.23,50.24,50.17,50.22,23000.0,37.8091,37.8167,37.764,37.8016,23000.0
2012-07-09 15:25:00,50.21,50.23,50.17,50.19,36800.0,37.7941,37.8091,37.764,37.779,36800.0
2012-07-09 15:30:00,50.19,50.3,50.18,50.29,41600.0,37.779,37.8618,37.7715,37.8543,41600.0
2012-07-09 15:35:00,50.29,50.37,50.28,50.33,33000.0,37.8543,37.9145,37.8468,37.8844,33000.0
2012-07-09 15:40:00,50.34,50.42,50.33,50.36,31500.0,37.8919,37.9522,37.8844,37.907,31500.0
2012-07-09 15:45:00,50.38,50.49,50.35,50.47,60100.0,37.9221,38.0049,37.8995,37.9898,60100.0
2012-07-09 15:50:00,50.47,50.51,50.45,50.49,38800.0,37.9898,38.0199,37.9747,38.0049,38800.0
2012-07-09 15:55:00,50.51,50.51,50.38,50.38,63700.0,38.0199,38.0199,37.9221,37.9221,63700.0
2012-07-10 09:30:00,50.87,51.25,50.82,51.17,37000.0,38.2909,38.5769,38.2532,38.5167,37000.0
2012-07-10 09:35:00,51.19,51.42,51.19,51.33,11100.0,38.5318,38.7049,38.5318,38.6371,11100.0
2012-07-10 09:40:00,51.34,51.34,51.25,51.31,12700.0,38.6447,38.6447,38.5769,38.6221,12700.0
2012-07-10 09:45:00,51.3,51.36,51.3,51.36,10300.0,38.6146,38.6597,38.6146,38.6597,10300.0
2012-07-10 09:50:00,51.37,51.37,51.22,51.33,24200.0,38.6672,38.6672,38.5543,38.6371,24200.0
2012-07-10 09:55:00,51.32,51.41,51.24,51.25,31100.0,38.6296,38.6974,38.5694,38.5769,31100.0
2012-07-10 10:00:00,51.24,51.26,51.09,51.1,116500.0,38.5694,38.5844,38.4565,38.464,116500.0
2012-07-10 10:05:00,51.08,51.13,51.02,51.02,28300.0,38.449,38.4866,38.4038,38.4038,28300.0
2012-07-10 10:10:00,51.03,51.07,50.95,50.95,44500.0,38.4113,38.4414,38.3511,38.3511,44500.0
2012-07-10 10:15:00,50.95,50.98,50.91,50.91,11300.0,38.3511,38.3737,38.321,38.321,11300.0
2012-07-10 10:20:00,50.92,51.02,50.91,51.01,9900.0,38.3285,38.4038,38.321,38.3963,9900.0
2012-07-10 10:25:00,51.0,51.0,50.9,50.92,11100.0,38.3887,38.3887,38.3135,38.3285,11100.0
2012-07-10 10:30:00,50.91,51.03,50.9,50.97,7800.0,38.321,38.4113,38.3135,38.3662,7800.0
2012-07-10 10:35:00,50.95,50.96,50.81,50.81,9900.0,38.3511,38.3586,38.2457,38.2457,9900.0
2012-07-10 10:40:00,50.8,50.82,50.73,50.75,13900.0,38.2382,38.2532,38.1855,38.2006,13900.0
2012-07-10 10:45:00,50.74,50.78,50.69,50.75,38800.0,38.193,38.2231,38.1554,38.2006,38800.0
2012-07-10 10:50:00,50.74,50.79,50.71,50.76,28300.0,38.193,38.2307,38.1705,38.2081,28300.0
2012-07-10 10:55:00,50.76,50.81,50.7,50.77,25300.0,38.2081,38.2457,38.1629,38.2156,25300.0
2012-07-10 11:00:00,50.81,50.82,50.69,50.69,15100.0,38.2457,38.2532,38.1554,38.1554,15100.0
2012-07-10 11:05:00,50.68,50.73,50.62,50.71,9900.0,38.1479,38.1855,38.1027,38.1705,9900.0
2012-07-10 11:10:00,50.69,50.73,50.66,50.71,8300.0,38.1554,38.1855,38.1328,38.1705,8300.0
2012-07-10 11:15:00,50.71,50.73,50.67,50.73,12200.0,38.1705,38.1855,38.1403,38.1855,12200.0
2012-07-10 11:20:00,50.74,50.75,50.69,50.71,16000.0,38.193,38.2006,38.1554,38.1705,16000.0
2012-07-10 11:25:00,50.7,50.71,50.61,50.62,9800.0,38.1629,38.1705,38.0952,38.1027,9800.0
2012-07-10 11:30:00,50.59,50.66,50.55,50.63,9600.0,38.0801,38.1328,38.05,38.1102,9600.0
2012-07-10 11:35:00,50.64,50.68,50.62,50.65,13500.0,38.1178,38.1479,38.1027,38.1253,13500.0
2012-07-10 11:40:00,50.68,50.72,50.67,50.7,17500.0,38.1479,38.178,38.1403,38.1629,17500.0
2012-07-10 11:45:00,50.7,50.72,50.65,50.72,12300.0,38.1629,38.178,38.1253,38.178,12300.0
2012-07-10 11:50:00,50.72,50.77,50.7,50.77,9600.0,38.178,38.2156,38.1629,38.2156,9600.0
2012-07-10 11:55:00,50.77,50.78,50.74,50.77,9800.0,38.2156,38.2231,38.193,38.2156,9800.0
2012-07-10 12:00:00,50.78,50.8,50.77,50.8,10000.0,38.2231,38.2382,38.2156,38.2382,10000.0
2012-07-10 12:05:00,50.81,50.81,50.77,50.81,9900.0,38.2457,38.2457,38.2156,38.2457,9900.0
2012-07-10 12:10:00,50.8,50.8,50.75,50.79,16000.0,38.2382,38.2382,38.2006,38.2307,16000.0
2012-07-10 12:15:00,50.8,50.81,50.79,50.81,10300.0,38.2382,38.2457,38.2307,38.2457,10300.0
2012-07-10 12:20:00,50.8,50.82,50.78,50.79,7000.0,38.2382,38.2532,38.2231,38.2307,7000.0
2012-07-10 12:25:00,50.79,50.8,50.77,50.78,7300.0,38.2307,38.2382,38.2156,38.2231,7300.0
2012-07-10 12:30:00,50.77,50.8,50.77,50.79,3700.0,38.2156,38.2382,38.2156,38.2307,3700.0
2012-07-10 12:35:00,50.79,50.82,50.79,50.81,8000.0,38.2307,38.2532,38.2307,38.2457,8000.0
2012-07-10 12:40:00,50.82,50.85,50.8,50.8,11300.0,38.2532,38.2758,38.2382,38.2382,11300.0
2012-07-10 12:45:00,50.81,50.81,50.74,50.74,21600.0,38.2457,38.2457,38.193,38.193,21600.0
2012-07-10 12:50:00,50.74,50.77,50.73,50.75,10300.0,38.193,38.2156,38.1855,38.2006,10300.0
2012-07-10 12:55:00,50.74,50.75,50.7,50.72,6600.0,38.193,38.2006,38.1629,38.178,6600.0
2012-07-10 13:00:00,50.73,50.75,50.72,50.72,7100.0,38.1855,38.2006,38.178,38.178,7100.0
2012-07-10 13:05:00,50.72,50.74,50.71,50.74,7800.0,38.178,38.193,38.1705,38.193,7800.0
2012-07-10 13:10:00,50.73,50.74,50.72,50.74,5700.0,38.1855,38.193,38.178,38.193,5700.0
2012-07-10 13:15:00,50.74,50.77,50.73,50.77,6300.0,38.193,38.2156,38.1855,38.2156,6300.0
2012-07-10 13:20:00,50.77,50.77,50.66,50.68,16100.0,38.2156,38.2156,38.1328,38.1479,16100.0
2012-07-10 13:25:00,50.66,50.68,50.61,50.68,9700.0,38.1328,38.1479,38.0952,38.1479,9700.0
2012-07-10 13:30:00,50.69,50.69,50.58,50.62,10200.0,38.1554,38.1554,38.0726,38.1027,10200.0
2012-07-10 13:35:00,50.62,50.63,50.53,50.53,7200.0,38.1027,38.1102,38.035,38.035,7200.0
2012-07-10 13:40:00,50.53,50.54,50.49,50.5,43900.0,38.035,38.0425,38.0049,38.0124,43900.0
2012-07-10 13:45:00,50.5,50.52,50.43,50.44,12700.0,38.0124,38.0274,37.9597,37.9672,12700.0
2012-07-10 13:50:00,50.45,50.54,50.45,50.54,7800.0,37.9747,38.0425,37.9747,38.0425,7800.0
2012-07-10 13:55:00,50.54,50.55,50.49,50.5,12200.0,38.0425,38.05,38.0049,38.0124,12200.0
2012-07-10 14:00:00,50.49,50.54,50.47,50.49,8000.0,38.0049,38.0425,37.9898,38.0049,8000.0
2012-07-10 14:05:00,50.48,50.51,50.48,50.51,8200.0,37.9973,38.0199,37.9973,38.0199,8200.0
2012-07-10 14:10:00,50.5,50.5,50.45,50.45,11100.0,38.0124,38.0124,37.9747,37.9747,11100.0
2012-07-10 14:15:00,50.45,50.45,50.28,50.3,8000.0,37.9747,37.9747,37.8468,37.8618,8000.0
2012-07-10 14:20:00,50.3,50.33,50.28,50.28,6200.0,37.8618,37.8844,37.8468,37.8468,6200.0
2012-07-10 14:25:00,50.28,50.31,50.28,50.31,6900.0,37.8468,37.8694,37.8468,37.8694,6900.0
2012-07-10 14:30:00,50.31,50.32,50.22,50.26,11100.0,37.8694,37.8769,37.8016,37.8317,11100.0
2012-07-10 14:35:00,50.27,50.36,50.25,50.34,9400.0,37.8393,37.907,37.8242,37.8919,9400.0
2012-07-10 14:40:00,50.35,50.37,50.3,50.3,7100.0,37.8995,37.9145,37.8618,37.8618,7100.0
2012-07-10 14:45:00,50.31,50.35,50.31,50.32,8000.0,37.8694,37.8995,37.8694,37.8769,8000.0
2012-07-10 14:50:00,50.32,50.32,50.22,50.27,14700.0,37.8769,37.8769,37.8016,37.8393,14700.0
2012-07-10 14:55:00,50.25,50.29,50.22,50.26,12700.0,37.8242,37.8543,37.8016,37.8317,12700.0
2012-07-10 15:00:00,50.25,50.35,50.25,50.31,22100.0,37.8242,37.8995,37.8242,37.8694,22100.0
2012-07-10 15:05:00,50.3,50.32,50.23,50.23,19600.0,37.8618,37.8769,37.8091,37.8091,19600.0
2012-07-10 15:10:00,50.23,50.26,50.15,50.19,15700.0,37.8091,37.8317,37.7489,37.779,15700.0
2012-07-10 15:15:00,50.19,50.22,50.13,50.17,51600.0,37.779,37.8016,37.7339,37.764,51600.0
2012-07-10 15:20:00,50.18,50.24,50.1,50.14,26300.0,37.7715,37.8167,37.7113,37.7414,26300.0
2012-07-10 15:25:00,50.14,50.21,50.08,50.08,18500.0,37.7414,37.7941,37.6962,37.6962,18500.0
2012-07-10 15:30:00,50.09,50.15,50.09,50.14,29900.0,37.7038,37.7489,37.7038,37.7414,29900.0
2012-07-10 15:35:00,50.15,50.16,50.1,50.16,20100.0,37.7489,37.7565,37.7113,37.7565,20100.0
2012-07-10 15:40:00,50.15,50.19,50.1,50.19,32800.0,37.7489,37.779,37.7113,37.779,32800.0
2012-07-10 15:45:00,50.18,50.3,50.15,50.22,83100.0,37.7715,37.8618,37.7489,37.8016,83100.0
2012-07-10 15:50:00,50.23,50.37,50.23,50.33,47300.0,37.8091,37.9145,37.8091,37.8844,47300.0
2012-07-10 15:55:00,50.33,50.4,50.23,50.25,106100.0,37.8844,37.9371,37.8091,37.8242,106100.0
2012-07-11 09:30:00,50.24,50.35,50.23,50.24,15700.0,37.8167,37.8995,37.8091,37.8167,15700.0
2012-07-11 09:35:00,50.27,50.28,50.03,50.06,13400.0,37.8393,37.8468,37.6586,37.6812,13400.0
2012-07-11 09:40:00,50.08,50.14,49.85,49.85,24800.0,37.6962,37.7414,37.5231,37.5231,24800.0
2012-07-11 09:45:00,49.86,50.1,49.86,50.05,7100.0,37.5306,37.7113,37.5306,37.6737,7100.0
2012-07-11 09:50:00,50.08,50.25,50.07,50.22,12000.0,37.6962,37.8242,37.6887,37.8016,12000.0
2012-07-11 09:55:00,50.23,50.27,50.21,50.25,12100.0,37.8091,37.8393,37.7941,37.8242,12100.0
2012-07-11 10:00:00,50.27,50.32,50.13,50.23,12000.0,37.8393,37.8769,37.7339,37.8091,12000.0
2012-07-11 10:05:00,50.24,50.29,50.17,50.19,10700.0,37.8167,37.8543,37.764,37.779,10700.0
2012-07-11 10:10:00,50.19,50.23,50.11,50.16,11100.0,37.779,37.8091,37.7188,37.7565,11100.0
2012-07-11 10:15:00,50.15,50.2,50.14,50.19,8800.0,37.7489,37.7866,37.7414,37.779,8800.0
2012-07-11 10:20:00,50.2,50.22,50.12,50.2,18100.0,37.7866,37.8016,37.7263,37.7866,18100.0
2012-07-11 10:25:00,50.21,50.21,50.11,50.15,20200.0,37.7941,37.7941,37.7188,37.7489,20200.0
2012-07-11 10:30:00,50.16,50.17,50.08,50.13,33600.0,37.7565,37.764,37.6962,37.7339,33600.0
2012-07-11 10:35:00,50.13,50.13,50.03,50.05,11500.0,37.7339,37.7339,37.6586,37.6737,11500.0
2012-07-11 10:40:00,50.05,50.06,50.02,50.04,9500.0,37.6737,37.6812,37.6511,37.6661,9500.0
2012-07-11 10:45:00,50.04,50.05,49.95,49.99,20900.0,37.6661,37.6737,37.5984,37.6285,20900.0
2012-07-11 10:50:00,49.99,50.0,49.9,49.94,9100.0,37.6285,37.636,37.5607,37.5909,9100.0
2012-07-11 10:55:00,49.93,50.01,49.9,49.98,13800.0,37.5833,37.6435,37.5607,37.621,13800.0
2012-07-11 11:00:00,49.98,50.11,49.97,50.1,16100.0,37.621,37.7188,37.6134,37.7113,16100.0
2012-07-11 11:05:00,50.1,50.17,50.08,50.15,7400.0,37.7113,37.764,37.6962,37.7489,7400.0
2012-07-11 11:10:00,50.14,50.15,50.03,50.03,9100.0,37.7414,37.7489,37.6586,37.6586,9100.0
2012-07-11 11:15:00,50.03,50.09,50.01,50.02,11300.0,37.6586,37.7038,37.6435,37.6511,11300.0
2012-07-11 11:20:00,50.02,50.12,50.01,50.12,8000.0,37.6511,37.7263,37.6435,37.7263,8000.0
2012-07-11 11:25:00,50.13,50.17,50.1,50.14,21600.0,37.7339,37.764,37.7113,37.7414,21600.0
2012-07-11 11:30:00,50.14,50.29,50.14,50.29,14400.0,37.7414,37.8543,37.7414,37.8543,14400.0
2012-07-11 11:35:00,50.28,50.32,50.26,50.28,6500.0,37.8468,37.8769,37.8317,37.8468,6500.0
2012-07-11 11:40:00,50.27,50.29,50.22,50.23,6900.0,37.8393,37.8543,37.8016,37.8091,6900.0
2012-07-11 11:45:00,50.23,50.28,50.2,50.27,10900.0,37.8091,37.8468,37.7866,37.8393,10900.0
2012-07-11 11:50:00,50.27,50.3,50.24,50.28,7600.0,37.8393,37.8618,37.8167,37.8468,7600.0
2012-07-11 11:55:00,50.29,50.34,50.28,50.33,7500.0,37.8543,37.8919,37.8468,37.8844,7500.0
2012-07-11 12:00:00,50.33,50.48,50.33,50.44,12400.0,37.8844,37.9973,37.8844,37.9672,12400.0
2012-07-11 12:05:00,50.45,50.47,50.36,50.4,26200.0,37.9747,37.9898,37.907,37.9371,26200.0
2012-07-11 12:10:00,50.41,50.44,50.38,50.38,11600.0,37.9446,37.9672,37.9221,37.9221,11600.0
2012-07-11 12:15:00,50.39,50.44,50.38,50.44,8100.0,37.9296,37.9672,37.9221,37.9672,8100.0
2012-07-11 12:20:00,50.43,50.47,50.4,50.41,14900.0,37.9597,37.9898,37.9371,37.9446,14900.0
2012-07-11 12:25:00,50.4,50.4,50.33,50.34,10300.0,37.9371,37.9371,37.8844,37.8919,10300.0
2012-07-11 12:30:00,50.35,50.4,50.31,50.4,14500.0,37.8995,37.9371,37.8694,37.9371,14500.0
2012-07-11 12:35:00,50.39,50.44,50.33,50.44,9900.0,37.9296,37.9672,37.8844,37.9672,9900.0
2012-07-11 12:40:00,50.43,50.5,50.41,50.47,10400.0,37.9597,38.0124,37.9446,37.9898,10400.0
2012-07-11 12:45:00,50.49,50.51,50.45,50.51,10000.0,38.0049,38.0199,37.9747,38.0199,10000.0
2012-07-11 12:50:00,50.51,50.53,50.48,50.48,6100.0,38.0199,38.035,37.9973,37.9973,6100.0
2012-07-11 12:55:00,50.49,50.54,50.45,50.5,7500.0,38.0049,38.0425,37.9747,38.0124,7500.0
2012-07-11 13:00:00,50.49,50.5,50.38,50.43,7100.0,38.0049,38.0124,37.9221,37.9597,7100.0
2012-07-11 13:05:00,50.43,50.43,50.39,50.41,4600.0,37.9597,37.9597,37.9296,37.9446,4600.0
2012-07-11 13:10:00,50.41,50.41,50.36,50.38,8800.0,37.9446,37.9446,37.907,37.9221,8800.0
2012-07-11 13:15:00,50.36,50.36,50.26,50.27,4500.0,37.907,37.907,37.8317,37.8393,4500.0
2012-07-11 13:20:00,50.27,50.38,50.26,50.36,7100.0,37.8393,37.9221,37.8317,37.907,7100.0
2012-07-11 13:25:00,50.37,50.42,50.36,50.41,4900.0,37.9145,37.9522,37.907,37.9446,4900.0
2012-07-11 13:30:00,50.44,50.45,50.4,50.44,4200.0,37.9672,37.9747,37.9371,37.9672,4200.0
2012-07-11 13:35:00,50.44,50.45,50.4,50.44,5400.0,37.9672,37.9747,37.9371,37.9672,5400.0
2012-07-11 13:40:00,50.44,50.47,50.43,50.47,5300.0,37.9672,37.9898,37.9597,37.9898,5300.0
2012-07-11 13:45:00,50.48,50.52,50.46,50.52,6800.0,37.9973,38.0274,37.9823,38.0274,6800.0
2012-07-11 13:50:00,50.54,50.58,50.52,50.52,8000.0,38.0425,38.0726,38.0274,38.0274,8000.0
2012-07-11 13:55:00,50.53,50.6,50.52,50.57,6900.0,38.035,38.0877,38.0274,38.0651,6900.0
2012-07-11 14:00:00,50.59,50.65,50.21,50.32,25500.0,38.0801,38.1253,37.7941,37.8769,25500.0
2012-07-11 14:05:00,50.31,50.38,50.22,50.34,24600.0,37.8694,37.9221,37.8016,37.8919,24600.0
2012-07-11 14:10:00,50.34,50.39,50.29,50.33,12400.0,37.8919,37.9296,37.8543,37.8844,12400.0
2012-07-11 14:15:00,50.32,50.34,50.27,50.33,13600.0,37.8769,37.8919,37.8393,37.8844,13600.0
2012-07-11 14:20:00,50.33,50.4,50.24,50.25,20800.0,37.8844,37.9371,37.8167,37.8242,20800.0
2012-07-11 14:25:00,50.23,50.28,50.15,50.24,7200.0,37.8091,37.8468,37.7489,37.8167,7200.0
2012-07-11 14:30:00,50.22,50.22,50.1,50.12,5900.0,37.8016,37.8016,37.7113,37.7263,5900.0
2012-07-11 14:35:00,50.12,50.2,50.12,50.18,6600.0,37.7263,37.7866,37.7263,37.7715,6600.0
2012-07-11 14:40:00,50.16,50.31,50.16,50.31,7200.0,37.7565,37.8694,37.7565,37.8694,7200.0
2012-07-11 14:45:00,50.31,50.39,50.26,50.36,31500.0,37.8694,37.9296,37.8317,37.907,31500.0
2012-07-11 14:50:00,50.34,50.38,50.26,50.29,13700.0,37.8919,37.9221,37.8317,37.8543,13700.0
2012-07-11 14:55:00,50.28,50.34,50.25,50.27,6400.0,37.8468,37.8919,37.8242,37.8393,6400.0
2012-07-11 15:00:00,50.26,50.43,50.26,50.33,19800.0,37.8317,37.9597,37.8317,37.8844,19800.0
2012-07-11 15:05:00,50.35,50.36,50.28,50.35,13500.0,37.8995,37.907,37.8468,37.8995,13500.0
2012-07-11 15:10:00,50.34,50.35,50.24,50.31,9900.0,37.8919,37.8995,37.8167,37.8694,9900.0
2012-07-11 15:15:00,50.32,50.34,50.2,50.33,11700.0,37.8769,37.8919,37.7866,37.8844,11700.0
2012-07-11 15:20:00,50.32,50.33,50.25,50.3,9800.0,37.8769,37.8844,37.8242,37.8618,9800.0
2012-07-11 15:25:00,50.3,50.32,50.16,50.24,12700.0,37.8618,37.8769,37.7565,37.8167,12700.0
2012-07-11 15:30:00,50.25,50.33,50.22,50.3,19300.0,37.8242,37.8844,37.8016,37.8618,19300.0
2012-07-11 15:35:00,50.29,50.3,50.21,50.29,11900.0,37.8543,37.8618,37.7941,37.8543,11900.0
2012-07-11 15:40:00,50.29,50.43,50.29,50.42,21100.0,37.8543,37.9597,37.8543,37.9522,21100.0
2012-07-11 15:45:00,50.41,50.61,50.39,50.59,45700.0,37.9446,38.0952,37.9296,38.0801,45700.0
2012-07-11 15:50:00,50.58,50.65,50.56,50.58,38300.0,38.0726,38.1253,38.0575,38.0726,38300.0
2012-07-11 15:55:00,50.57,50.58,50.43,50.46,50300.0,38.0651,38.0726,37.9597,37.9823,50300.0
2012-07-12 09:30:00,49.87,49.87,49.43,49.48,25100.0,37.5382,37.5382,37.207,37.2446,25100.0
2012-07-12 09:35:00,49.45,49.6,49.41,49.55,11200.0,37.222,37.3349,37.1919,37.2973,11200.0
2012-07-12 09:40:00,49.53,49.55,49.35,49.41,10200.0,37.2822,37.2973,37.1468,37.1919,10200.0
2012-07-12 09:45:00,49.42,49.56,49.4,49.46,6800.0,37.1994,37.3048,37.1844,37.2295,6800.0
2012-07-12 09:50:00,49.44,49.62,49.42,49.6,11600.0,37.2145,37.35,37.1994,37.3349,11600.0
2012-07-12 09:55:00,49.57,49.65,49.53,49.6,8300.0,37.3123,37.3726,37.2822,37.3349,8300.0
2012-07-12 10:00:00,49.61,49.63,49.52,49.57,22300.0,37.3425,37.3575,37.2747,37.3123,22300.0
2012-07-12 10:05:00,49.55,49.57,49.48,49.5,6200.0,37.2973,37.3123,37.2446,37.2597,6200.0
2012-07-12 10:10:00,49.5,49.57,49.46,49.57,12300.0,37.2597,37.3123,37.2295,37.3123,12300.0
2012-07-12 10:15:00,49.56,49.56,49.49,49.5,5200.0,37.3048,37.3048,37.2521,37.2597,5200.0
2012-07-12 10:20:00,49.51,49.54,49.44,49.5,12700.0,37.2672,37.2898,37.2145,37.2597,12700.0
2012-07-12 10:25:00,49.5,49.5,49.41,49.46,18700.0,37.2597,37.2597,37.1919,37.2295,18700.0
2012-07-12 10:30:00,49.45,49.53,49.41,49.48,16700.0,37.222,37.2822,37.1919,37.2446,16700.0
2012-07-12 10:35:00,49.49,49.49,49.38,49.4,22700.0,37.2521,37.2521,37.1693,37.1844,22700.0
2012-07-12 10:40:00,49.38,49.4,49.26,49.29,16600.0,37.1693,37.1844,37.079,37.1016,16600.0
2012-07-12 10:45:00,49.27,49.3,49.24,49.27,12500.0,37.0865,37.1091,37.064,37.0865,12500.0
2012-07-12 10:50:00,49.26,49.31,49.22,49.29,17900.0,37.079,37.1166,37.0489,37.1016,17900.0
2012-07-12 10:55:00,49.28,49.3,49.2,49.3,12800.0,37.0941,37.1091,37.0338,37.1091,12800.0
2012-07-12 11:00:00,49.3,49.4,49.27,49.4,6300.0,37.1091,37.1844,37.0865,37.1844,6300.0
2012-07-12 11:05:00,49.4,49.43,49.4,49.43,5000.0,37.1844,37.207,37.1844,37.207,5000.0
2012-07-12 11:10:00,49.4,49.41,49.35,49.35,5800.0,37.1844,37.1919,37.1468,37.1468,5800.0
2012-07-12 11:15:00,49.37,49.39,49.31,49.34,3700.0,37.1618,37.1769,37.1166,37.1392,3700.0
2012-07-12 11:20:00,49.33,49.36,49.24,49.24,12300.0,37.1317,37.1543,37.064,37.064,12300.0
2012-07-12 11:25:00,49.25,49.36,49.24,49.33,10300.0,37.0715,37.1543,37.064,37.1317,10300.0
2012-07-12 11:30:00,49.35,49.37,49.28,49.3,7400.0,37.1468,37.1618,37.0941,37.1091,7400.0
2012-07-12 11:35:00,49.3,49.32,49.25,49.28,4600.0,37.1091,37.1242,37.0715,37.0941,4600.0
2012-07-12 11:40:00,49.29,49.31,49.28,49.29,3000.0,37.1016,37.1166,37.0941,37.1016,3000.0
2012-07-12 11:45:00,49.33,49.36,49.28,49.36,7200.0,37.1317,37.1543,37.0941,37.1543,7200.0
2012-07-12 11:50:00,49.36,49.39,49.34,49.39,4400.0,37.1543,37.1769,37.1392,37.1769,4400.0
2012-07-12 11:55:00,49.39,49.42,49.35,49.37,13300.0,37.1769,37.1994,37.1468,37.1618,13300.0
2012-07-12 12:00:00,49.38,49.47,49.38,49.43,21700.0,37.1693,37.2371,37.1693,37.207,21700.0
2012-07-12 12:05:00,49.42,49.44,49.4,49.44,5600.0,37.1994,37.2145,37.1844,37.2145,5600.0
2012-07-12 12:10:00,49.44,49.45,49.4,49.44,5200.0,37.2145,37.222,37.1844,37.2145,5200.0
2012-07-12 12:15:00,49.45,49.46,49.42,49.46,4100.0,37.222,37.2295,37.1994,37.2295,4100.0
2012-07-12 12:20:00,49.46,49.5,49.44,49.46,9200.0,37.2295,37.2597,37.2145,37.2295,9200.0
2012-07-12 12:25:00,49.46,49.47,49.44,49.45,1900.0,37.2295,37.2371,37.2145,37.222,1900.0
2012-07-12 12:30:00,49.46,49.49,49.4,49.41,7500.0,37.2295,37.2521,37.1844,37.1919,7500.0
2012-07-12 12:35:00,49.41,49.45,49.39,49.41,9300.0,37.1919,37.222,37.1769,37.1919,9300.0
2012-07-12 12:40:00,49.41,49.43,49.38,49.41,8600.0,37.1919,37.207,37.1693,37.1919,8600.0
2012-07-12 12:45:00,49.42,49.43,49.39,49.43,5800.0,37.1994,37.207,37.1769,37.207,5800.0
2012-07-12 12:50:00,49.41,49.43,49.39,49.4,3600.0,37.1919,37.207,37.1769,37.1844,3600.0
2012-07-12 12:55:00,49.39,49.48,49.39,49.44,3700.0,37.1769,37.2446,37.1769,37.2145,3700.0
2012-07-12 13:00:00,49.46,49.47,49.39,49.43,6700.0,37.2295,37.2371,37.1769,37.207,6700.0
2012-07-12 13:05:00,49.45,49.52,49.45,49.5,6000.0,37.222,37.2747,37.222,37.2597,6000.0
2012-07-12 13:10:00,49.51,49.62,49.5,49.59,8400.0,37.2672,37.35,37.2597,37.3274,8400.0
2012-07-12 13:15:00,49.59,49.62,49.59,49.59,2600.0,37.3274,37.35,37.3274,37.3274,2600.0
2012-07-12 13:20:00,49.6,49.65,49.6,49.61,2600.0,37.3349,37.3726,37.3349,37.3425,2600.0
2012-07-12 13:25:00,49.6,49.68,49.54,49.55,12700.0,37.3349,37.3951,37.2898,37.2973,12700.0
2012-07-12 13:30:00,49.55,49.57,49.52,49.53,17500.0,37.2973,37.3123,37.2747,37.2822,17500.0
2012-07-12 13:35:00,49.52,49.54,49.47,49.48,17200.0,37.2747,37.2898,37.2371,37.2446,17200.0
2012-07-12 13:40:00,49.5,49.65,49.5,49.59,5100.0,37.2597,37.3726,37.2597,37.3274,5100.0
2012-07-12 13:45:00,49.59,49.73,49.59,49.69,13300.0,37.3274,37.4328,37.3274,37.4027,13300.0
2012-07-12 13:50:00,49.65,49.66,49.55,49.55,5200.0,37.3726,37.3801,37.2973,37.2973,5200.0
2012-07-12 13:55:00,49.55,49.6,49.51,49.53,6900.0,37.2973,37.3349,37.2672,37.2822,6900.0
2012-07-12 14:00:00,49.51,49.59,49.47,49.47,12300.0,37.2672,37.3274,37.2371,37.2371,12300.0
2012-07-12 14:05:00,49.45,49.64,49.45,49.63,19500.0,37.222,37.365,37.222,37.3575,19500.0
2012-07-12 14:10:00,49.6,49.68,49.55,49.56,14900.0,37.3349,37.3951,37.2973,37.3048,14900.0
2012-07-12 14:15:00,49.56,49.63,49.53,49.55,16500.0,37.3048,37.3575,37.2822,37.2973,16500.0
2012-07-12 14:20:00,49.57,49.6,49.54,49.56,6000.0,37.3123,37.3349,37.2898,37.3048,6000.0
2012-07-12 14:25:00,49.56,49.62,49.52,49.55,9800.0,37.3048,37.35,37.2747,37.2973,9800.0
2012-07-12 14:30:00,49.55,49.63,49.55,49.57,10900.0,37.2973,37.3575,37.2973,37.3123,10900.0
2012-07-12 14:35:00,49.58,49.65,49.58,49.64,5000.0,37.3199,37.3726,37.3199,37.365,5000.0
2012-07-12 14:40:00,49.66,49.72,49.65,49.7,8000.0,37.3801,37.4253,37.3726,37.4102,8000.0
2012-07-12 14:45:00,49.72,49.72,49.59,49.66,41200.0,37.4253,37.4253,37.3274,37.3801,41200.0
2012-07-12 14:50:00,49.68,49.72,49.68,49.7,29000.0,37.3951,37.4253,37.3951,37.4102,29000.0
2012-07-12 14:55:00,49.68,49.76,49.68,49.74,5100.0,37.3951,37.4554,37.3951,37.4403,5100.0
2012-07-12 15:00:00,49.73,49.76,49.69,49.73,8300.0,37.4328,37.4554,37.4027,37.4328,8300.0
2012-07-12 15:05:00,49.75,49.76,49.68,49.76,11300.0,37.4478,37.4554,37.3951,37.4554,11300.0
2012-07-12 15:10:00,49.76,49.85,49.76,49.79,14400.0,37.4554,37.5231,37.4554,37.4779,14400.0
2012-07-12 15:15:00,49.79,49.85,49.71,49.76,14000.0,37.4779,37.5231,37.4177,37.4554,14000.0
2012-07-12 15:20:00,49.74,49.87,49.7,49.87,21700.0,37.4403,37.5382,37.4102,37.5382,21700.0
2012-07-12 15:25:00,49.87,49.92,49.83,49.83,23100.0,37.5382,37.5758,37.5081,37.5081,23100.0
2012-07-12 15:30:00,49.82,49.94,49.82,49.86,19800.0,37.5005,37.5909,37.5005,37.5306,19800.0
2012-07-12 15:35:00,49.87,49.93,49.85,49.86,24200.0,37.5382,37.5833,37.5231,37.5306,24200.0
2012-07-12 15:40:00,49.86,49.97,49.85,49.93,18000.0,37.5306,37.6134,37.5231,37.5833,18000.0
2012-07-12 15:45:00,49.92,49.94,49.77,49.78,44800.0,37.5758,37.5909,37.4629,37.4704,44800.0
2012-07-12 15:50:00,49.78,49.82,49.66,49.69,39200.0,37.4704,37.5005,37.3801,37.4027,39200.0
2012-07-12 15:55:00,49.67,49.71,49.58,49.61,86600.0,37.3876,37.4177,37.3199,37.3425,86600.0
2012-07-13 09:30:00,49.8,49.99,49.71,49.99,6700.0,37.4855,37.6285,37.4177,37.6285,6700.0
2012-07-13 09:35:00,49.96,50.11,49.92,50.11,13400.0,37.6059,37.7188,37.5758,37.7188,13400.0
2012-07-13 09:40:00,50.17,50.3,50.1,50.29,5700.0,37.764,37.8618,37.7113,37.8543,5700.0
2012-07-13 09:45:00,50.32,50.35,50.24,50.32,6600.0,37.8769,37.8995,37.8167,37.8769,6600.0
2012-07-13 09:50:00,50.31,50.33,50.23,50.29,6100.0,37.8694,37.8844,37.8091,37.8543,6100.0
2012-07-13 09:55:00,50.31,50.34,50.24,50.3,8400.0,37.8694,37.8919,37.8167,37.8618,8400.0
2012-07-13 10:00:00,50.32,50.45,50.31,50.44,12200.0,37.8769,37.9747,37.8694,37.9672,12200.0
2012-07-13 10:05:00,50.48,50.66,50.47,50.57,14900.0,37.9973,38.1328,37.9898,38.0651,14900.0
2012-07-13 10:10:00,50.57,50.61,50.54,50.57,7500.0,38.0651,38.0952,38.0425,38.0651,7500.0
2012-07-13 10:15:00,50.57,50.6,50.55,50.57,6800.0,38.0651,38.0877,38.05,38.0651,6800.0
2012-07-13 10:20:00,50.58,50.6,50.49,50.49,4000.0,38.0726,38.0877,38.0049,38.0049,4000.0
2012-07-13 10:25:00,50.49,50.51,50.41,50.42,4500.0,38.0049,38.0199,37.9446,37.9522,4500.0
2012-07-13 10:30:00,50.43,50.48,50.41,50.44,4000.0,37.9597,37.9973,37.9446,37.9672,4000.0
2012-07-13 10:35:00,50.41,50.49,50.4,50.46,4500.0,37.9446,38.0049,37.9371,37.9823,4500.0
2012-07-13 10:40:00,50.45,50.46,50.4,50.42,3700.0,37.9747,37.9823,37.9371,37.9522,3700.0
2012-07-13 10:45:00,50.43,50.54,50.42,50.54,4900.0,37.9597,38.0425,37.9522,38.0425,4900.0
2012-07-13 10:50:00,50.52,50.53,50.45,50.49,5800.0,38.0274,38.035,37.9747,38.0049,5800.0
2012-07-13 10:55:00,50.48,50.48,50.42,50.42,8200.0,37.9973,37.9973,37.9522,37.9522,8200.0
2012-07-13 11:00:00,50.41,50.45,50.34,50.35,7400.0,37.9446,37.9747,37.8919,37.8995,7400.0
2012-07-13 11:05:00,50.33,50.38,50.32,50.38,6300.0,37.8844,37.9221,37.8769,37.9221,6300.0
2012-07-13 11:10:00,50.39,50.39,50.33,50.39,8000.0,37.9296,37.9296,37.8844,37.9296,8000.0
2012-07-13 11:15:00,50.4,50.43,50.36,50.42,8900.0,37.9371,37.9597,37.907,37.9522,8900.0
2012-07-13 11:20:00,50.41,50.46,50.4,50.42,7500.0,37.9446,37.9823,37.9371,37.9522,7500.0
2012-07-13 11:25:00,50.42,50.42,50.36,50.36,7400.0,37.9522,37.9522,37.907,37.907,7400.0
2012-07-13 11:30:00,50.37,50.4,50.34,50.37,23000.0,37.9145,37.9371,37.8919,37.9145,23000.0
2012-07-13 11:35:00,50.37,50.4,50.35,50.38,11600.0,37.9145,37.9371,37.8995,37.9221,11600.0
2012-07-13 11:40:00,50.39,50.43,50.39,50.41,6300.0,37.9296,37.9597,37.9296,37.9446,6300.0
2012-07-13 11:45:00,50.42,50.47,50.36,50.36,11500.0,37.9522,37.9898,37.907,37.907,11500.0
2012-07-13 11:50:00,50.37,50.43,50.37,50.41,6100.0,37.9145,37.9597,37.9145,37.9446,6100.0
2012-07-13 11:55:00,50.44,50.52,50.44,50.5,3900.0,37.9672,38.0274,37.9672,38.0124,3900.0
2012-07-13 12:00:00,50.48,50.53,50.47,50.52,15800.0,37.9973,38.035,37.9898,38.0274,15800.0
2012-07-13 12:05:00,50.53,50.59,50.53,50.59,4400.0,38.035,38.0801,38.035,38.0801,4400.0
2012-07-13 12:10:00,50.58,50.61,50.55,50.6,5000.0,38.0726,38.0952,38.05,38.0877,5000.0
2012-07-13 12:15:00,50.62,50.65,50.61,50.61,4400.0,38.1027,38.1253,38.0952,38.0952,4400.0
2012-07-13 12:20:00,50.61,50.67,50.57,50.67,5800.0,38.0952,38.1403,38.0651,38.1403,5800.0
2012-07-13 12:25:00,50.67,50.71,50.67,50.7,5100.0,38.1403,38.1705,38.1403,38.1629,5100.0
2012-07-13 12:30:00,50.69,50.73,50.69,50.7,3500.0,38.1554,38.1855,38.1554,38.1629,3500.0
2012-07-13 12:35:00,50.71,50.75,50.71,50.75,5100.0,38.1705,38.2006,38.1705,38.2006,5100.0
2012-07-13 12:40:00,50.75,50.76,50.71,50.76,3600.0,38.2006,38.2081,38.1705,38.2081,3600.0
2012-07-13 12:45:00,50.76,50.8,50.75,50.78,7000.0,38.2081,38.2382,38.2006,38.2231,7000.0
2012-07-13 12:50:00,50.77,50.83,50.77,50.8,5300.0,38.2156,38.2608,38.2156,38.2382,5300.0
2012-07-13 12:55:00,50.82,50.86,50.82,50.86,2600.0,38.2532,38.2834,38.2532,38.2834,2600.0
2012-07-13 13:00:00,50.85,50.87,50.84,50.86,5100.0,38.2758,38.2909,38.2683,38.2834,5100.0
2012-07-13 13:05:00,50.86,50.87,50.77,50.77,6700.0,38.2834,38.2909,38.2156,38.2156,6700.0
2012-07-13 13:10:00,50.75,50.77,50.73,50.73,4600.0,38.2006,38.2156,38.1855,38.1855,4600.0
2012-07-13 13:15:00,50.74,50.75,50.73,50.75,1600.0,38.193,38.2006,38.1855,38.2006,1600.0
2012-07-13 13:20:00,50.76,50.78,50.76,50.76,2800.0,38.2081,38.2231,38.2081,38.2081,2800.0
2012-07-13 13:25:00,50.75,50.78,50.72,50.78,5200.0,38.2006,38.2231,38.178,38.2231,5200.0
2012-07-13 13:30:00,50.78,50.78,50.76,50.76,4100.0,38.2231,38.2231,38.2081,38.2081,4100.0
2012-07-13 13:35:00,50.75,50.78,50.75,50.76,4200.0,38.2006,38.2231,38.2006,38.2081,4200.0
2012-07-13 13:40:00,50.76,50.81,50.76,50.78,11900.0,38.2081,38.2457,38.2081,38.2231,11900.0
2012-07-13 13:45:00,50.79,50.8,50.79,50.8,4600.0,38.2307,38.2382,38.2307,38.2382,4600.0
2012-07-13 13:50:00,50.8,50.8,50.76,50.79,8200.0,38.2382,38.2382,38.2081,38.2307,8200.0
2012-07-13 13:55:00,50.81,50.91,50.77,50.77,26700.0,38.2457,38.321,38.2156,38.2156,26700.0
2012-07-13 14:00:00,50.77,50.77,50.75,50.75,4300.0,38.2156,38.2156,38.2006,38.2006,4300.0
2012-07-13 14:05:00,50.75,50.77,50.74,50.75,3900.0,38.2006,38.2156,38.193,38.2006,3900.0
2012-07-13 14:10:00,50.76,50.77,50.76,50.77,4300.0,38.2081,38.2156,38.2081,38.2156,4300.0
2012-07-13 14:15:00,50.78,50.82,50.77,50.82,8500.0,38.2231,38.2532,38.2156,38.2532,8500.0
2012-07-13 14:20:00,50.82,50.83,50.8,50.81,5400.0,38.2532,38.2608,38.2382,38.2457,5400.0
2012-07-13 14:25:00,50.8,50.83,50.78,50.78,14000.0,38.2382,38.2608,38.2231,38.2231,14000.0
2012-07-13 14:30:00,50.79,50.86,50.78,50.86,23200.0,38.2307,38.2834,38.2231,38.2834,23200.0
2012-07-13 14:35:00,50.85,50.87,50.82,50.82,4000.0,38.2758,38.2909,38.2532,38.2532,4000.0
2012-07-13 14:40:00,50.84,50.87,50.83,50.86,3500.0,38.2683,38.2909,38.2608,38.2834,3500.0
2012-07-13 14:45:00,50.85,50.88,50.83,50.86,2900.0,38.2758,38.2984,38.2608,38.2834,2900.0
2012-07-13 14:50:00,50.86,50.89,50.86,50.89,2600.0,38.2834,38.3059,38.2834,38.3059,2600.0
2012-07-13 14:55:00,50.89,50.91,50.88,50.91,6000.0,38.3059,38.321,38.2984,38.321,6000.0
2012-07-13 15:00:00,50.9,51.04,50.9,51.0,15500.0,38.3135,38.4188,38.3135,38.3887,15500.0
2012-07-13 15:05:00,51.0,51.01,50.99,51.0,12400.0,38.3887,38.3963,38.3812,38.3887,12400.0
2012-07-13 15:10:00,51.0,51.05,50.99,51.04,21700.0,38.3887,38.4264,38.3812,38.4188,21700.0
2012-07-13 15:15:00,51.04,51.05,51.02,51.05,6600.0,38.4188,38.4264,38.4038,38.4264,6600.0
2012-07-13 15:20:00,51.06,51.09,51.04,51.07,9700.0,38.4339,38.4565,38.4188,38.4414,9700.0
2012-07-13 15:25:00,51.08,51.11,51.02,51.02,10900.0,38.449,38.4715,38.4038,38.4038,10900.0
2012-07-13 15:30:00,51.02,51.13,51.0,51.12,15100.0,38.4038,38.4866,38.3887,38.4791,15100.0
2012-07-13 15:35:00,51.12,51.15,51.1,51.13,15900.0,38.4791,38.5016,38.464,38.4866,15900.0
2012-07-13 15:40:00,51.13,51.26,51.12,51.26,36000.0,38.4866,38.5844,38.4791,38.5844,36000.0
2012-07-13 15:45:00,51.26,51.27,51.08,51.11,42600.0,38.5844,38.592,38.449,38.4715,42600.0
2012-07-13 15:50:00,51.13,51.13,51.01,51.04,46900.0,38.4866,38.4866,38.3963,38.4188,46900.0
2012-07-13 15:55:00,51.03,51.13,51.0,51.13,72600.0,38.4113,38.4866,38.3887,38.4866,72600.0
2012-07-16 09:30:00,50.76,50.95,50.74,50.74,12000.0,38.2081,38.3511,38.193,38.193,12000.0
2012-07-16 09:35:00,50.81,50.9,50.78,50.85,4700.0,38.2457,38.3135,38.2231,38.2758,4700.0
2012-07-16 09:40:00,50.84,50.87,50.77,50.86,3900.0,38.2683,38.2909,38.2156,38.2834,3900.0
2012-07-16 09:45:00,50.83,50.87,50.7,50.7,4600.0,38.2608,38.2909,38.1629,38.1629,4600.0
2012-07-16 09:50:00,50.7,50.75,50.51,50.51,6400.0,38.1629,38.2006,38.0199,38.0199,6400.0
2012-07-16 09:55:00,50.53,50.53,50.43,50.44,8100.0,38.035,38.035,37.9597,37.9672,8100.0
2012-07-16 10:00:00,50.4,50.57,50.4,50.51,12800.0,37.9371,38.0651,37.9371,38.0199,12800.0
2012-07-16 10:05:00,50.51,50.57,50.46,50.51,12000.0,38.0199,38.0651,37.9823,38.0199,12000.0
2012-07-16 10:10:00,50.52,50.52,50.46,50.49,13400.0,38.0274,38.0274,37.9823,38.0049,13400.0
2012-07-16 10:15:00,50.47,50.63,50.47,50.6,5500.0,37.9898,38.1102,37.9898,38.0877,5500.0
2012-07-16 10:20:00,50.59,50.64,50.56,50.63,5300.0,38.0801,38.1178,38.0575,38.1102,5300.0
2012-07-16 10:25:00,50.63,50.66,50.61,50.66,1400.0,38.1102,38.1328,38.0952,38.1328,1400.0
2012-07-16 10:30:00,50.69,50.73,50.69,50.71,3000.0,38.1554,38.1855,38.1554,38.1705,3000.0
2012-07-16 10:35:00,50.7,50.82,50.7,50.81,6700.0,38.1629,38.2532,38.1629,38.2457,6700.0
2012-07-16 10:40:00,50.81,50.87,50.8,50.85,3700.0,38.2457,38.2909,38.2382,38.2758,3700.0
2012-07-16 10:45:00,50.86,50.91,50.85,50.86,2200.0,38.2834,38.321,38.2758,38.2834,2200.0
2012-07-16 10:50:00,50.84,50.86,50.82,50.85,3300.0,38.2683,38.2834,38.2532,38.2758,3300.0
2012-07-16 10:55:00,50.85,50.89,50.8,50.81,5400.0,38.2758,38.3059,38.2382,38.2457,5400.0
2012-07-16 11:00:00,50.81,50.85,50.79,50.82,5400.0,38.2457,38.2758,38.2307,38.2532,5400.0
2012-07-16 11:05:00,50.8,50.83,50.74,50.76,14700.0,38.2382,38.2608,38.193,38.2081,14700.0
2012-07-16 11:10:00,50.79,50.83,50.72,50.83,28800.0,38.2307,38.2608,38.178,38.2608,28800.0
2012-07-16 11:15:00,50.82,50.91,50.82,50.91,3500.0,38.2532,38.321,38.2532,38.321,3500.0
2012-07-16 11:20:00,50.89,50.89,50.84,50.84,4600.0,38.3059,38.3059,38.2683,38.2683,4600.0
2012-07-16 11:25:00,50.83,50.83,50.76,50.78,7500.0,38.2608,38.2608,38.2081,38.2231,7500.0
2012-07-16 11:30:00,50.75,50.77,50.7,50.7,3100.0,38.2006,38.2156,38.1629,38.1629,3100.0
2012-07-16 11:35:00,50.7,50.71,50.69,50.7,5100.0,38.1629,38.1705,38.1554,38.1629,5100.0
2012-07-16 11:40:00,50.7,50.71,50.65,50.67,6600.0,38.1629,38.1705,38.1253,38.1403,6600.0
2012-07-16 11:45:00,50.67,50.68,50.65,50.65,5500.0,38.1403,38.1479,38.1253,38.1253,5500.0
2012-07-16 11:50:00,50.65,50.67,50.6,50.64,5700.0,38.1253,38.1403,38.0877,38.1178,5700.0
2012-07-16 11:55:00,50.63,50.64,50.56,50.56,4800.0,38.1102,38.1178,38.0575,38.0575,4800.0
2012-07-16 12:00:00,50.57,50.63,50.57,50.59,4400.0,38.0651,38.1102,38.0651,38.0801,4400.0
2012-07-16 12:05:00,50.6,50.64,50.6,50.61,3600.0,38.0877,38.1178,38.0877,38.0952,3600.0
2012-07-16 12:10:00,50.61,50.61,50.54,50.57,4600.0,38.0952,38.0952,38.0425,38.0651,4600.0
2012-07-16 12:15:00,50.58,50.59,50.47,50.52,9900.0,38.0726,38.0801,37.9898,38.0274,9900.0
2012-07-16 12:20:00,50.51,50.56,50.5,50.54,2700.0,38.0199,38.0575,38.0124,38.0425,2700.0
2012-07-16 12:25:00,50.55,50.56,50.52,50.55,3100.0,38.05,38.0575,38.0274,38.05,3100.0
2012-07-16 12:30:00,50.56,50.63,50.56,50.58,6800.0,38.0575,38.1102,38.0575,38.0726,6800.0
2012-07-16 12:35:00,50.57,50.59,50.5,50.56,7800.0,38.0651,38.0801,38.0124,38.0575,7800.0
2012-07-16 12:40:00,50.54,50.56,50.53,50.53,4200.0,38.0425,38.0575,38.035,38.035,4200.0
2012-07-16 12:45:00,50.55,50.58,50.55,50.57,2800.0,38.05,38.0726,38.05,38.0651,2800.0
2012-07-16 12:50:00,50.59,50.61,50.55,50.59,6900.0,38.0801,38.0952,38.05,38.0801,6900.0
2012-07-16 12:55:00,50.6,50.62,50.58,50.6,4100.0,38.0877,38.1027,38.0726,38.0877,4100.0
2012-07-16 13:00:00,50.6,50.66,50.6,50.6,5900.0,38.0877,38.1328,38.0877,38.0877,5900.0
2012-07-16 13:05:00,50.6,50.61,50.54,50.54,3800.0,38.0877,38.0952,38.0425,38.0425,3800.0
2012-07-16 13:10:00,50.53,50.57,50.52,50.55,5600.0,38.035,38.0651,38.0274,38.05,5600.0
2012-07-16 13:15:00,50.56,50.56,50.48,50.53,5300.0,38.0575,38.0575,37.9973,38.035,5300.0
2012-07-16 13:20:00,50.53,50.56,50.49,50.49,9200.0,38.035,38.0575,38.0049,38.0049,9200.0
2012-07-16 13:25:00,50.48,50.55,50.48,50.54,6100.0,37.9973,38.05,37.9973,38.0425,6100.0
2012-07-16 13:30:00,50.55,50.67,50.55,50.65,4700.0,38.05,38.1403,38.05,38.1253,4700.0
2012-07-16 13:35:00,50.66,50.66,50.63,50.65,2700.0,38.1328,38.1328,38.1102,38.1253,2700.0
2012-07-16 13:40:00,50.65,50.66,50.62,50.62,4600.0,38.1253,38.1328,38.1027,38.1027,4600.0
2012-07-16 13:45:00,50.63,50.75,50.63,50.71,6900.0,38.1102,38.2006,38.1102,38.1705,6900.0
2012-07-16 13:50:00,50.71,50.76,50.69,50.73,5100.0,38.1705,38.2081,38.1554,38.1855,5100.0
2012-07-16 13:55:00,50.74,50.76,50.7,50.7,4900.0,38.193,38.2081,38.1629,38.1629,4900.0
2012-07-16 14:00:00,50.71,50.77,50.71,50.73,10600.0,38.1705,38.2156,38.1705,38.1855,10600.0
2012-07-16 14:05:00,50.72,50.75,50.72,50.74,11300.0,38.178,38.2006,38.178,38.193,11300.0
2012-07-16 14:10:00,50.73,50.74,50.69,50.71,6200.0,38.1855,38.193,38.1554,38.1705,6200.0
2012-07-16 14:15:00,50.7,50.78,50.7,50.77,29300.0,38.1629,38.2231,38.1629,38.2156,29300.0
2012-07-16 14:20:00,50.76,50.78,50.72,50.72,7000.0,38.2081,38.2231,38.178,38.178,7000.0
2012-07-16 14:25:00,50.73,50.76,50.71,50.74,1700.0,38.1855,38.2081,38.1705,38.193,1700.0
2012-07-16 14:30:00,50.75,50.78,50.72,50.73,5200.0,38.2006,38.2231,38.178,38.1855,5200.0
2012-07-16 14:35:00,50.72,50.76,50.72,50.74,8300.0,38.178,38.2081,38.178,38.193,8300.0
2012-07-16 14:40:00,50.73,50.75,50.69,50.7,4300.0,38.1855,38.2006,38.1554,38.1629,4300.0
2012-07-16 14:45:00,50.71,50.74,50.71,50.73,2900.0,38.1705,38.193,38.1705,38.1855,2900.0
2012-07-16 14:50:00,50.73,50.77,50.66,50.69,13300.0,38.1855,38.2156,38.1328,38.1554,13300.0
2012-07-16 14:55:00,50.7,50.73,50.69,50.72,4400.0,38.1629,38.1855,38.1554,38.178,4400.0
2012-07-16 15:00:00,50.72,50.74,50.69,50.73,12500.0,38.178,38.193,38.1554,38.1855,12500.0
2012-07-16 15:05:00,50.73,50.74,50.68,50.68,9000.0,38.1855,38.193,38.1479,38.1479,9000.0
2012-07-16 15:10:00,50.69,50.71,50.68,50.7,5400.0,38.1554,38.1705,38.1479,38.1629,5400.0
2012-07-16 15:15:00,50.7,50.72,50.69,50.69,8400.0,38.1629,38.178,38.1554,38.1554,8400.0
2012-07-16 15:20:00,50.69,50.7,50.66,50.69,6100.0,38.1554,38.1629,38.1328,38.1554,6100.0
2012-07-16 15:25:00,50.69,50.72,50.68,50.68,7000.0,38.1554,38.178,38.1479,38.1479,7000.0
2012-07-16 15:30:00,50.68,50.7,50.6,50.68,11900.0,38.1479,38.1629,38.0877,38.1479,11900.0
2012-07-16 15:35:00,50.69,50.69,50.57,50.59,10900.0,38.1554,38.1554,38.0651,38.0801,10900.0
2012-07-16 15:40:00,50.58,50.59,50.48,50.58,20100.0,38.0726,38.0801,37.9973,38.0726,20100.0
2012-07-16 15:45:00,50.6,50.65,50.54,50.6,37200.0,38.0877,38.1253,38.0425,38.0877,37200.0
2012-07-16 15:50:00,50.6,50.64,50.58,50.64,15600.0,38.0877,38.1178,38.0726,38.1178,15600.0
2012-07-16 15:55:00,50.63,50.63,50.52,50.59,50600.0,38.1102,38.1102,38.0274,38.0801,50600.0
2012-07-17 09:30:00,51.0,51.14,50.98,51.11,17000.0,38.3887,38.4941,38.3737,38.4715,17000.0
2012-07-17 09:35:00,51.08,51.1,50.86,50.88,17200.0,38.449,38.464,38.2834,38.2984,17200.0
2012-07-17 09:40:00,50.84,50.88,50.59,50.61,9000.0,38.2683,38.2984,38.0801,38.0952,9000.0
2012-07-17 09:45:00,50.61,50.64,50.35,50.37,23400.0,38.0952,38.1178,37.8995,37.9145,23400.0
2012-07-17 09:50:00,50.35,50.45,50.3,50.44,14000.0,37.8995,37.9747,37.8618,37.9672,14000.0
2012-07-17 09:55:00,50.43,50.56,50.35,50.55,7700.0,37.9597,38.0575,37.8995,38.05,7700.0
2012-07-17 10:00:00,50.57,50.57,50.25,50.29,35000.0,38.0651,38.0651,37.8242,37.8543,35000.0
2012-07-17 10:05:00,50.3,50.37,50.25,50.37,15500.0,37.8618,37.9145,37.8242,37.9145,15500.0
2012-07-17 10:10:00,50.36,50.47,50.3,50.43,7900.0,37.907,37.9898,37.8618,37.9597,7900.0
2012-07-17 10:15:00,50.46,50.47,50.33,50.39,6400.0,37.9823,37.9898,37.8844,37.9296,6400.0
2012-07-17 10:20:00,50.4,50.42,50.33,50.39,15200.0,37.9371,37.9522,37.8844,37.9296,15200.0
2012-07-17 10:25:00,50.4,50.46,50.38,50.41,6300.0,37.9371,37.9823,37.9221,37.9446,6300.0
2012-07-17 10:30:00,50.38,50.4,50.32,50.35,5600.0,37.9221,37.9371,37.8769,37.8995,5600.0
2012-07-17 10:35:00,50.33,50.33,50.15,50.15,14500.0,37.8844,37.8844,37.7489,37.7489,14500.0
2012-07-17 10:40:00,50.15,50.16,50.04,50.09,6500.0,37.7489,37.7565,37.6661,37.7038,6500.0
2012-07-17 10:45:00,50.08,50.22,50.04,50.18,8000.0,37.6962,37.8016,37.6661,37.7715,8000.0
2012-07-17 10:50:00,50.16,50.24,50.14,50.22,3800.0,37.7565,37.8167,37.7414,37.8016,3800.0
2012-07-17 10:55:00,50.21,50.25,50.18,50.23,4300.0,37.7941,37.8242,37.7715,37.8091,4300.0
2012-07-17 11:00:00,50.21,50.29,50.18,50.29,8200.0,37.7941,37.8543,37.7715,37.8543,8200.0
2012-07-17 11:05:00,50.29,50.44,50.29,50.36,9100.0,37.8543,37.9672,37.8543,37.907,9100.0
2012-07-17 11:10:00,50.36,50.41,50.35,50.36,3900.0,37.907,37.9446,37.8995,37.907,3900.0
2012-07-17 11:15:00,50.34,50.39,50.25,50.26,8300.0,37.8919,37.9296,37.8242,37.8317,8300.0
2012-07-17 11:20:00,50.29,50.34,50.27,50.28,8300.0,37.8543,37.8919,37.8393,37.8468,8300.0
2012-07-17 11:25:00,50.29,50.33,50.26,50.28,4400.0,37.8543,37.8844,37.8317,37.8468,4400.0
2012-07-17 11:30:00,50.28,50.34,50.26,50.29,14800.0,37.8468,37.8919,37.8317,37.8543,14800.0
2012-07-17 11:35:00,50.28,50.38,50.25,50.35,21000.0,37.8468,37.9221,37.8242,37.8995,21000.0
2012-07-17 11:40:00,50.35,50.41,50.31,50.41,6300.0,37.8995,37.9446,37.8694,37.9446,6300.0
2012-07-17 11:45:00,50.41,50.46,50.4,50.43,6100.0,37.9446,37.9823,37.9371,37.9597,6100.0
2012-07-17 11:50:00,50.44,50.44,50.32,50.32,5400.0,37.9672,37.9672,37.8769,37.8769,5400.0
2012-07-17 11:55:00,50.34,50.47,50.32,50.45,11500.0,37.8919,37.9898,37.8769,37.9747,11500.0
2012-07-17 12:00:00,50.45,50.54,50.45,50.52,9200.0,37.9747,38.0425,37.9747,38.0274,9200.0
2012-07-17 12:05:00,50.53,50.57,50.53,50.57,7000.0,38.035,38.0651,38.035,38.0651,7000.0
2012-07-17 12:10:00,50.57,50.59,50.55,50.56,3900.0,38.0651,38.0801,38.05,38.0575,3900.0
2012-07-17 12:15:00,50.56,50.59,50.56,50.57,3600.0,38.0575,38.0801,38.0575,38.0651,3600.0
2012-07-17 12:20:00,50.58,50.69,50.58,50.68,7500.0,38.0726,38.1554,38.0726,38.1479,7500.0
2012-07-17 12:25:00,50.69,50.75,50.68,50.69,4600.0,38.1554,38.2006,38.1479,38.1554,4600.0
2012-07-17 12:30:00,50.68,50.77,50.68,50.72,6300.0,38.1479,38.2156,38.1479,38.178,6300.0
2012-07-17 12:35:00,50.73,50.82,50.73,50.77,5900.0,38.1855,38.2532,38.1855,38.2156,5900.0
2012-07-17 12:40:00,50.76,50.78,50.71,50.75,9200.0,38.2081,38.2231,38.1705,38.2006,9200.0
2012-07-17 12:45:00,50.76,50.83,50.76,50.78,4200.0,38.2081,38.2608,38.2081,38.2231,4200.0
2012-07-17 12:50:00,50.79,50.81,50.77,50.79,10900.0,38.2307,38.2457,38.2156,38.2307,10900.0
2012-07-17 12:55:00,50.79,50.8,50.72,50.73,5500.0,38.2307,38.2382,38.178,38.1855,5500.0
2012-07-17 13:00:00,50.72,50.79,50.7,50.79,4000.0,38.178,38.2307,38.1629,38.2307,4000.0
2012-07-17 13:05:00,50.76,50.78,50.73,50.76,4300.0,38.2081,38.2231,38.1855,38.2081,4300.0
2012-07-17 13:10:00,50.76,50.79,50.74,50.75,4200.0,38.2081,38.2307,38.193,38.2006,4200.0
2012-07-17 13:15:00,50.77,50.82,50.76,50.77,3900.0,38.2156,38.2532,38.2081,38.2156,3900.0
2012-07-17 13:20:00,50.77,50.83,50.73,50.83,6400.0,38.2156,38.2608,38.1855,38.2608,6400.0
2012-07-17 13:25:00,50.84,50.9,50.82,50.85,8600.0,38.2683,38.3135,38.2532,38.2758,8600.0
2012-07-17 13:30:00,50.87,50.96,50.87,50.93,6000.0,38.2909,38.3586,38.2909,38.336,6000.0
2012-07-17 13:35:00,50.95,50.96,50.9,50.93,5200.0,38.3511,38.3586,38.3135,38.336,5200.0
2012-07-17 13:40:00,50.95,51.02,50.91,50.97,7300.0,38.3511,38.4038,38.321,38.3662,7300.0
2012-07-17 13:45:00,50.97,50.97,50.92,50.94,2700.0,38.3662,38.3662,38.3285,38.3436,2700.0
2012-07-17 13:50:00,50.92,50.95,50.9,50.91,7500.0,38.3285,38.3511,38.3135,38.321,7500.0
2012-07-17 13:55:00,50.91,50.92,50.87,50.91,5600.0,38.321,38.3285,38.2909,38.321,5600.0
2012-07-17 14:00:00,50.92,50.96,50.88,50.94,7800.0,38.3285,38.3586,38.2984,38.3436,7800.0
2012-07-17 14:05:00,50.93,50.99,50.93,50.97,5900.0,38.336,38.3812,38.336,38.3662,5900.0
2012-07-17 14:10:00,50.99,51.02,50.96,51.0,7700.0,38.3812,38.4038,38.3586,38.3887,7700.0
2012-07-17 14:15:00,51.01,51.01,50.92,50.92,7300.0,38.3963,38.3963,38.3285,38.3285,7300.0
2012-07-17 14:20:00,50.93,50.95,50.92,50.95,4400.0,38.336,38.3511,38.3285,38.3511,4400.0
2012-07-17 14:25:00,50.95,50.96,50.92,50.95,12900.0,38.3511,38.3586,38.3285,38.3511,12900.0
2012-07-17 14:30:00,50.96,51.0,50.95,51.0,4400.0,38.3586,38.3887,38.3511,38.3887,4400.0
2012-07-17 14:35:00,51.0,51.02,50.96,50.96,6100.0,38.3887,38.4038,38.3586,38.3586,6100.0
2012-07-17 14:40:00,50.97,50.99,50.96,50.97,8100.0,38.3662,38.3812,38.3586,38.3662,8100.0
2012-07-17 14:45:00,50.98,51.01,50.93,50.98,10600.0,38.3737,38.3963,38.336,38.3737,10600.0
2012-07-17 14:50:00,50.99,51.03,50.99,51.03,10200.0,38.3812,38.4113,38.3812,38.4113,10200.0
2012-07-17 14:55:00,51.03,51.14,51.03,51.06,16300.0,38.4113,38.4941,38.4113,38.4339,16300.0
2012-07-17 15:00:00,51.06,51.06,50.99,50.99,10400.0,38.4339,38.4339,38.3812,38.3812,10400.0
2012-07-17 15:05:00,50.99,51.04,50.99,51.02,10100.0,38.3812,38.4188,38.3812,38.4038,10100.0
2012-07-17 15:10:00,51.02,51.11,51.02,51.09,24200.0,38.4038,38.4715,38.4038,38.4565,24200.0
2012-07-17 15:15:00,51.08,51.24,51.08,51.23,36500.0,38.449,38.5694,38.449,38.5619,36500.0
2012-07-17 15:20:00,51.22,51.29,51.22,51.29,29200.0,38.5543,38.607,38.5543,38.607,29200.0
2012-07-17 15:25:00,51.28,51.29,51.2,51.2,20300.0,38.5995,38.607,38.5393,38.5393,20300.0
2012-07-17 15:30:00,51.19,51.23,51.16,51.23,20100.0,38.5318,38.5619,38.5092,38.5619,20100.0
2012-07-17 15:35:00,51.22,51.24,51.13,51.15,36600.0,38.5543,38.5694,38.4866,38.5016,36600.0
2012-07-17 15:40:00,51.14,51.24,51.14,51.2,34900.0,38.4941,38.5694,38.4941,38.5393,34900.0
2012-07-17 15:45:00,51.19,51.24,51.17,51.21,38500.0,38.5318,38.5694,38.5167,38.5468,38500.0
2012-07-17 15:50:00,51.22,51.29,51.21,51.23,32300.0,38.5543,38.607,38.5468,38.5619,32300.0
2012-07-17 15:55:00,51.23,51.27,51.21,51.26,45200.0,38.5619,38.592,38.5468,38.5844,45200.0
2012-07-18 09:30:00,51.23,51.24,50.94,51.24,25200.0,38.5619,38.5694,38.3436,38.5694,25200.0
2012-07-18 09:35:00,51.23,51.35,51.21,51.35,5200.0,38.5619,38.6522,38.5468,38.6522,5200.0
2012-07-18 09:40:00,51.35,51.48,51.35,51.42,12500.0,38.6522,38.75,38.6522,38.7049,12500.0
2012-07-18 09:45:00,51.42,51.52,51.33,51.34,9000.0,38.7049,38.7802,38.6371,38.6447,9000.0
2012-07-18 09:50:00,51.36,51.61,51.36,51.59,17700.0,38.6597,38.8479,38.6597,38.8328,17700.0
2012-07-18 09:55:00,51.59,51.72,51.59,51.62,13600.0,38.8328,38.9307,38.8328,38.8554,13600.0
2012-07-18 10:00:00,51.62,51.79,51.55,51.78,19500.0,38.8554,38.9834,38.8027,38.9759,19500.0
2012-07-18 10:05:00,51.77,51.82,51.69,51.75,12100.0,38.9683,39.006,38.9081,38.9533,12100.0
2012-07-18 10:10:00,51.75,51.88,51.73,51.8,17400.0,38.9533,39.0511,38.9382,38.9909,17400.0
2012-07-18 10:15:00,51.78,51.81,51.72,51.73,9700.0,38.9759,38.9984,38.9307,38.9382,9700.0
2012-07-18 10:20:00,51.74,51.77,51.64,51.67,14900.0,38.9458,38.9683,38.8705,38.8931,14900.0
2012-07-18 10:25:00,51.68,51.69,51.59,51.6,7100.0,38.9006,38.9081,38.8328,38.8404,7100.0
2012-07-18 10:30:00,51.62,51.63,51.55,51.59,8900.0,38.8554,38.863,38.8027,38.8328,8900.0
2012-07-18 10:35:00,51.57,51.65,51.54,51.65,8600.0,38.8178,38.878,38.7952,38.878,8600.0
2012-07-18 10:40:00,51.65,51.77,51.65,51.77,16700.0,38.878,38.9683,38.878,38.9683,16700.0
2012-07-18 10:45:00,51.78,51.93,51.76,51.89,13500.0,38.9759,39.0888,38.9608,39.0587,13500.0
2012-07-18 10:50:00,51.9,51.94,51.86,51.86,10700.0,39.0662,39.0963,39.0361,39.0361,10700.0
2012-07-18 10:55:00,51.86,52.01,51.86,51.96,14200.0,39.0361,39.149,39.0361,39.1114,14200.0
2012-07-18 11:00:00,51.93,51.94,51.82,51.84,9200.0,39.0888,39.0963,39.006,39.021,9200.0
2012-07-18 11:05:00,51.83,51.85,51.77,51.82,9000.0,39.0135,39.0286,38.9683,39.006,9000.0
2012-07-18 11:10:00,51.82,51.84,51.8,51.84,8200.0,39.006,39.021,38.9909,39.021,8200.0
2012-07-18 11:15:00,51.84,51.88,51.82,51.87,9700.0,39.021,39.0511,39.006,39.0436,9700.0
2012-07-18 11:20:00,51.88,51.93,51.87,51.91,10900.0,39.0511,39.0888,39.0436,39.0737,10900.0
2012-07-18 11:25:00,51.9,51.95,51.9,51.94,17900.0,39.0662,39.1038,39.0662,39.0963,17900.0
2012-07-18 11:30:00,51.92,52.0,51.92,51.96,10800.0,39.0812,39.1415,39.0812,39.1114,10800.0
2012-07-18 11:35:00,51.96,52.02,51.96,52.0,15800.0,39.1114,39.1565,39.1114,39.1415,15800.0
2012-07-18 11:40:00,51.99,52.05,51.98,52.04,14200.0,39.1339,39.1791,39.1264,39.1716,14200.0
2012-07-18 11:45:00,52.03,52.12,52.02,52.05,27900.0,39.164,39.2318,39.1565,39.1791,27900.0
2012-07-18 11:50:00,52.03,52.16,52.02,52.16,24600.0,39.164,39.2619,39.1565,39.2619,24600.0
2012-07-18 11:55:00,52.15,52.17,52.13,52.16,18700.0,39.2544,39.2694,39.2393,39.2619,18700.0
2012-07-18 12:00:00,52.14,52.18,52.13,52.18,16400.0,39.2468,39.2769,39.2393,39.2769,16400.0
2012-07-18 12:05:00,52.18,52.34,52.18,52.31,24000.0,39.2769,39.3974,39.2769,39.3748,24000.0
2012-07-18 12:10:00,52.31,52.34,52.29,52.32,15700.0,39.3748,39.3974,39.3597,39.3823,15700.0
2012-07-18 12:15:00,52.32,52.43,52.3,52.43,24900.0,39.3823,39.4651,39.3673,39.4651,24900.0
2012-07-18 12:20:00,52.42,52.54,52.39,52.51,53100.0,39.4576,39.5479,39.435,39.5253,53100.0
2012-07-18 12:25:00,52.49,52.61,52.49,52.57,39700.0,39.5103,39.6006,39.5103,39.5705,39700.0
2012-07-18 12:30:00,52.56,52.58,52.47,52.47,13500.0,39.563,39.578,39.4952,39.4952,13500.0
2012-07-18 12:35:00,52.46,52.48,52.44,52.45,6700.0,39.4877,39.5028,39.4727,39.4802,6700.0
2012-07-18 12:40:00,52.44,52.46,52.42,52.45,9600.0,39.4727,39.4877,39.4576,39.4802,9600.0
2012-07-18 12:45:00,52.44,52.51,52.44,52.47,20300.0,39.4727,39.5253,39.4727,39.4952,20300.0
2012-07-18 12:50:00,52.47,52.5,52.47,52.47,8000.0,39.4952,39.5178,39.4952,39.4952,8000.0
2012-07-18 12:55:00,52.45,52.47,52.44,52.45,2600.0,39.4802,39.4952,39.4727,39.4802,2600.0
2012-07-18 13:00:00,52.46,52.47,52.39,52.39,11600.0,39.4877,39.4952,39.435,39.435,11600.0
2012-07-18 13:05:00,52.39,52.41,52.37,52.4,7700.0,39.435,39.4501,39.42,39.4425,7700.0
2012-07-18 13:10:00,52.4,52.41,52.37,52.39,4700.0,39.4425,39.4501,39.42,39.435,4700.0
2012-07-18 13:15:00,52.4,52.48,52.39,52.47,18000.0,39.4425,39.5028,39.435,39.4952,18000.0
2012-07-18 13:20:00,52.47,52.48,52.41,52.41,9700.0,39.4952,39.5028,39.4501,39.4501,9700.0
2012-07-18 13:25:00,52.42,52.44,52.42,52.44,5100.0,39.4576,39.4727,39.4576,39.4727,5100.0
2012-07-18 13:30:00,52.43,52.44,52.35,52.35,18300.0,39.4651,39.4727,39.4049,39.4049,18300.0
2012-07-18 13:35:00,52.36,52.37,52.29,52.29,13200.0,39.4124,39.42,39.3597,39.3597,13200.0
2012-07-18 13:40:00,52.3,52.33,52.29,52.29,9100.0,39.3673,39.3899,39.3597,39.3597,9100.0
2012-07-18 13:45:00,52.3,52.32,52.3,52.3,8100.0,39.3673,39.3823,39.3673,39.3673,8100.0
2012-07-18 13:50:00,52.3,52.31,52.22,52.25,18100.0,39.3673,39.3748,39.3071,39.3296,18100.0
2012-07-18 13:55:00,52.25,52.3,52.21,52.29,13200.0,39.3296,39.3673,39.2995,39.3597,13200.0
2012-07-18 14:00:00,52.29,52.44,52.27,52.43,35500.0,39.3597,39.4727,39.3447,39.4651,35500.0
2012-07-18 14:05:00,52.43,52.49,52.41,52.41,17400.0,39.4651,39.5103,39.4501,39.4501,17400.0
2012-07-18 14:10:00,52.41,52.42,52.39,52.39,14500.0,39.4501,39.4576,39.435,39.435,14500.0
2012-07-18 14:15:00,52.39,52.41,52.37,52.39,16300.0,39.435,39.4501,39.42,39.435,16300.0
2012-07-18 14:20:00,52.39,52.42,52.38,52.41,13100.0,39.435,39.4576,39.4275,39.4501,13100.0
2012-07-18 14:25:00,52.4,52.4,52.35,52.39,21400.0,39.4425,39.4425,39.4049,39.435,21400.0
2012-07-18 14:30:00,52.39,52.39,52.3,52.35,11100.0,39.435,39.435,39.3673,39.4049,11100.0
2012-07-18 14:35:00,52.34,52.35,52.29,52.29,16600.0,39.3974,39.4049,39.3597,39.3597,16600.0
2012-07-18 14:40:00,52.3,52.3,52.11,52.15,26500.0,39.3673,39.3673,39.2243,39.2544,26500.0
2012-07-18 14:45:00,52.15,52.17,52.09,52.14,17800.0,39.2544,39.2694,39.2092,39.2468,17800.0
2012-07-18 14:50:00,52.15,52.15,52.09,52.12,11200.0,39.2544,39.2544,39.2092,39.2318,11200.0
2012-07-18 14:55:00,52.12,52.18,52.11,52.18,12200.0,39.2318,39.2769,39.2243,39.2769,12200.0
2012-07-18 15:00:00,52.18,52.19,52.16,52.19,19500.0,39.2769,39.2845,39.2619,39.2845,19500.0
2012-07-18 15:05:00,52.18,52.19,52.14,52.17,21000.0,39.2769,39.2845,39.2468,39.2694,21000.0
2012-07-18 15:10:00,52.17,52.2,52.14,52.17,34300.0,39.2694,39.292,39.2468,39.2694,34300.0
2012-07-18 15:15:00,52.16,52.2,52.14,52.18,18100.0,39.2619,39.292,39.2468,39.2769,18100.0
2012-07-18 15:20:00,52.2,52.3,52.2,52.25,21400.0,39.292,39.3673,39.292,39.3296,21400.0
2012-07-18 15:25:00,52.22,52.27,52.19,52.24,26300.0,39.3071,39.3447,39.2845,39.3221,26300.0
2012-07-18 15:30:00,52.24,52.31,52.24,52.29,24400.0,39.3221,39.3748,39.3221,39.3597,24400.0
2012-07-18 15:35:00,52.3,52.31,52.21,52.23,29700.0,39.3673,39.3748,39.2995,39.3146,29700.0
2012-07-18 15:40:00,52.23,52.32,52.23,52.3,25400.0,39.3146,39.3823,39.3146,39.3673,25400.0
2012-07-18 15:45:00,52.3,52.31,52.22,52.23,26300.0,39.3673,39.3748,39.3071,39.3146,26300.0
2012-07-18 15:50:00,52.24,52.24,52.13,52.15,31400.0,39.3221,39.3221,39.2393,39.2544,31400.0
2012-07-18 15:55:00,52.15,52.21,52.14,52.16,61100.0,39.2544,39.2995,39.2468,39.2619,61100.0
2012-07-19 09:30:00,52.23,52.23,51.85,52.06,19800.0,39.3146,39.3146,39.0286,39.1866,19800.0
2012-07-19 09:35:00,52.11,52.28,52.06,52.2,9500.0,39.2243,39.3522,39.1866,39.292,9500.0
2012-07-19 09:40:00,52.21,52.29,52.16,52.29,9700.0,39.2995,39.3597,39.2619,39.3597,9700.0
2012-07-19 09:45:00,52.31,52.35,52.22,52.27,44200.0,39.3748,39.4049,39.3071,39.3447,44200.0
2012-07-19 09:50:00,52.25,52.47,52.25,52.47,16500.0,39.3296,39.4952,39.3296,39.4952,16500.0
2012-07-19 09:55:00,52.48,52.54,52.43,52.54,22800.0,39.5028,39.5479,39.4651,39.5479,22800.0
2012-07-19 10:00:00,52.53,52.55,52.25,52.37,30000.0,39.5404,39.5555,39.3296,39.42,30000.0
2012-07-19 10:05:00,52.36,52.36,52.23,52.3,40600.0,39.4124,39.4124,39.3146,39.3673,40600.0
2012-07-19 10:10:00,52.29,52.3,52.11,52.16,31900.0,39.3597,39.3673,39.2243,39.2619,31900.0
2012-07-19 10:15:00,52.16,52.16,52.05,52.11,16100.0,39.2619,39.2619,39.1791,39.2243,16100.0
2012-07-19 10:20:00,52.13,52.18,52.1,52.12,10700.0,39.2393,39.2769,39.2167,39.2318,10700.0
2012-07-19 10:25:00,52.08,52.1,52.06,52.08,6200.0,39.2017,39.2167,39.1866,39.2017,6200.0
2012-07-19 10:30:00,52.07,52.15,52.04,52.09,20100.0,39.1942,39.2544,39.1716,39.2092,20100.0
2012-07-19 10:35:00,52.07,52.16,52.07,52.15,37100.0,39.1942,39.2619,39.1942,39.2544,37100.0
2012-07-19 10:40:00,52.16,52.23,52.12,52.22,8800.0,39.2619,39.3146,39.2318,39.3071,8800.0
2012-07-19 10:45:00,52.21,52.47,52.2,52.46,16100.0,39.2995,39.4952,39.292,39.4877,16100.0
2012-07-19 10:50:00,52.46,52.48,52.42,52.46,8600.0,39.4877,39.5028,39.4576,39.4877,8600.0
2012-07-19 10:55:00,52.44,52.48,52.43,52.46,8200.0,39.4727,39.5028,39.4651,39.4877,8200.0
2012-07-19 11:00:00,52.46,52.53,52.46,52.53,7800.0,39.4877,39.5404,39.4877,39.5404,7800.0
2012-07-19 11:05:00,52.53,52.55,52.48,52.5,8100.0,39.5404,39.5555,39.5028,39.5178,8100.0
2012-07-19 11:10:00,52.5,52.51,52.39,52.47,25000.0,39.5178,39.5253,39.435,39.4952,25000.0
2012-07-19 11:15:00,52.48,52.59,52.48,52.59,15000.0,39.5028,39.5856,39.5028,39.5856,15000.0
2012-07-19 11:20:00,52.59,52.61,52.55,52.56,11800.0,39.5856,39.6006,39.5555,39.563,11800.0
2012-07-19 11:25:00,52.56,52.61,52.54,52.59,8300.0,39.563,39.6006,39.5479,39.5856,8300.0
2012-07-19 11:30:00,52.6,52.63,52.57,52.58,11100.0,39.5931,39.6157,39.5705,39.578,11100.0
2012-07-19 11:35:00,52.59,52.65,52.59,52.64,12300.0,39.5856,39.6307,39.5856,39.6232,12300.0
2012-07-19 11:40:00,52.63,52.64,52.58,52.59,9900.0,39.6157,39.6232,39.578,39.5856,9900.0
2012-07-19 11:45:00,52.57,52.58,52.48,52.52,9500.0,39.5705,39.578,39.5028,39.5329,9500.0
2012-07-19 11:50:00,52.53,52.56,52.5,52.51,5600.0,39.5404,39.563,39.5178,39.5253,5600.0
2012-07-19 11:55:00,52.52,52.57,52.52,52.52,6100.0,39.5329,39.5705,39.5329,39.5329,6100.0
2012-07-19 12:00:00,52.53,52.53,52.39,52.4,24300.0,39.5404,39.5404,39.435,39.4425,24300.0
2012-07-19 12:05:00,52.4,52.4,52.33,52.34,18300.0,39.4425,39.4425,39.3899,39.3974,18300.0
2012-07-19 12:10:00,52.33,52.4,52.31,52.4,17700.0,39.3899,39.4425,39.3748,39.4425,17700.0
2012-07-19 12:15:00,52.4,52.49,52.4,52.46,21600.0,39.4425,39.5103,39.4425,39.4877,21600.0
2012-07-19 12:20:00,52.44,52.45,52.34,52.4,18200.0,39.4727,39.4802,39.3974,39.4425,18200.0
2012-07-19 12:25:00,52.4,52.54,52.4,52.48,13500.0,39.4425,39.5479,39.4425,39.5028,13500.0
2012-07-19 12:30:00,52.46,52.48,52.39,52.41,6100.0,39.4877,39.5028,39.435,39.4501,6100.0
2012-07-19 12:35:00,52.42,52.43,52.3,52.31,19400.0,39.4576,39.4651,39.3673,39.3748,19400.0
2012-07-19 12:40:00,52.31,52.31,52.24,52.25,12900.0,39.3748,39.3748,39.3221,39.3296,12900.0
2012-07-19 12:45:00,52.26,52.28,52.22,52.24,5800.0,39.3372,39.3522,39.3071,39.3221,5800.0
2012-07-19 12:50:00,52.23,52.23,52.18,52.18,3300.0,39.3146,39.3146,39.2769,39.2769,3300.0
2012-07-19 12:55:00,52.2,52.22,52.11,52.11,9800.0,39.292,39.3071,39.2243,39.2243,9800.0
2012-07-19 13:00:00,52.12,52.17,52.12,52.14,9400.0,39.2318,39.2694,39.2318,39.2468,9400.0
2012-07-19 13:05:00,52.14,52.17,52.14,52.17,4900.0,39.2468,39.2694,39.2468,39.2694,4900.0
2012-07-19 13:10:00,52.16,52.18,52.14,52.14,5800.0,39.2619,39.2769,39.2468,39.2468,5800.0
2012-07-19 13:15:00,52.16,52.2,52.16,52.16,6700.0,39.2619,39.292,39.2619,39.2619,6700.0
2012-07-19 13:20:00,52.16,52.21,52.15,52.2,6400.0,39.2619,39.2995,39.2544,39.292,6400.0
2012-07-19 13:25:00,52.2,52.2,52.13,52.14,3500.0,39.292,39.292,39.2393,39.2468,3500.0
2012-07-19 13:30:00,52.15,52.18,52.12,52.12,7200.0,39.2544,39.2769,39.2318,39.2318,7200.0
2012-07-19 13:35:00,52.11,52.13,52.05,52.07,12900.0,39.2243,39.2393,39.1791,39.1942,12900.0
2012-07-19 13:40:00,52.08,52.09,52.0,52.0,13500.0,39.2017,39.2092,39.1415,39.1415,13500.0
2012-07-19 13:45:00,52.01,52.01,51.87,51.93,16800.0,39.149,39.149,39.0436,39.0888,16800.0
2012-07-19 13:50:00,51.94,51.94,51.88,51.91,12200.0,39.0963,39.0963,39.0511,39.0737,12200.0
2012-07-19 13:55:00,51.92,51.92,51.81,51.87,20100.0,39.0812,39.0812,38.9984,39.0436,20100.0
2012-07-19 14:00:00,51.89,51.91,51.83,51.88,11400.0,39.0587,39.0737,39.0135,39.0511,11400.0
2012-07-19 14:05:00,51.88,51.9,51.85,51.9,6000.0,39.0511,39.0662,39.0286,39.0662,6000.0
2012-07-19 14:10:00,51.9,51.92,51.88,51.91,6400.0,39.0662,39.0812,39.0511,39.0737,6400.0
2012-07-19 14:15:00,51.9,51.9,51.83,51.84,4900.0,39.0662,39.0662,39.0135,39.021,4900.0
2012-07-19 14:20:00,51.83,51.84,51.78,51.78,8700.0,39.0135,39.021,38.9759,38.9759,8700.0
2012-07-19 14:25:00,51.78,51.79,51.74,51.79,4500.0,38.9759,38.9834,38.9458,38.9834,4500.0
2012-07-19 14:30:00,51.77,51.87,51.75,51.86,17700.0,38.9683,39.0436,38.9533,39.0361,17700.0
2012-07-19 14:35:00,51.87,52.0,51.87,52.0,10800.0,39.0436,39.1415,39.0436,39.1415,10800.0
2012-07-19 14:40:00,52.0,52.0,51.89,51.91,10200.0,39.1415,39.1415,39.0587,39.0737,10200.0
2012-07-19 14:45:00,51.9,51.92,51.78,51.8,21500.0,39.0662,39.0812,38.9759,38.9909,21500.0
2012-07-19 14:50:00,51.79,51.79,51.76,51.77,9100.0,38.9834,38.9834,38.9608,38.9683,9100.0
2012-07-19 14:55:00,51.77,51.84,51.75,51.81,16300.0,38.9683,39.021,38.9533,38.9984,16300.0
2012-07-19 15:00:00,51.81,51.82,51.67,51.68,27100.0,38.9984,39.006,38.8931,38.9006,27100.0
2012-07-19 15:05:00,51.69,51.69,51.62,51.63,30800.0,38.9081,38.9081,38.8554,38.863,30800.0
2012-07-19 15:10:00,51.61,51.62,51.57,51.59,74500.0,38.8479,38.8554,38.8178,38.8328,74500.0
2012-07-19 15:15:00,51.59,51.76,51.59,51.76,16100.0,38.8328,38.9608,38.8328,38.9608,16100.0
2012-07-19 15:20:00,51.77,51.79,51.7,51.73,15700.0,38.9683,38.9834,38.9156,38.9382,15700.0
2012-07-19 15:25:00,51.72,51.74,51.69,51.72,16900.0,38.9307,38.9458,38.9081,38.9307,16900.0
2012-07-19 15:30:00,51.71,51.79,51.7,51.78,13200.0,38.9232,38.9834,38.9156,38.9759,13200.0
2012-07-19 15:35:00,51.78,51.9,51.77,51.87,18600.0,38.9759,39.0662,38.9683,39.0436,18600.0
2012-07-19 15:40:00,51.87,51.9,51.85,51.88,15000.0,39.0436,39.0662,39.0286,39.0511,15000.0
2012-07-19 15:45:00,51.87,51.95,51.87,51.94,24000.0,39.0436,39.1038,39.0436,39.0963,24000.0
2012-07-19 15:50:00,51.94,51.97,51.85,51.87,30700.0,39.0963,39.1189,39.0286,39.0436,30700.0
2012-07-19 15:55:00,51.87,51.91,51.85,51.86,50900.0,39.0436,39.0737,39.0286,39.0361,50900.0
2012-07-20 09:30:00,51.32,51.44,51.19,51.36,109400.0,38.6296,38.7199,38.5318,38.6597,109400.0
2012-07-20 09:35:00,51.35,51.47,51.31,51.47,5100.0,38.6522,38.7425,38.6221,38.7425,5100.0
2012-07-20 09:40:00,51.47,51.48,51.3,51.33,12000.0,38.7425,38.75,38.6146,38.6371,12000.0
2012-07-20 09:45:00,51.31,51.31,51.09,51.13,7900.0,38.6221,38.6221,38.4565,38.4866,7900.0
2012-07-20 09:50:00,51.13,51.24,51.13,51.22,8000.0,38.4866,38.5694,38.4866,38.5543,8000.0
2012-07-20 09:55:00,51.23,51.31,51.2,51.28,6900.0,38.5619,38.6221,38.5393,38.5995,6900.0
2012-07-20 10:00:00,51.28,51.42,51.22,51.42,7400.0,38.5995,38.7049,38.5543,38.7049,7400.0
2012-07-20 10:05:00,51.4,51.4,51.35,51.37,4000.0,38.6898,38.6898,38.6522,38.6672,4000.0
2012-07-20 10:10:00,51.36,51.36,51.21,51.23,12800.0,38.6597,38.6597,38.5468,38.5619,12800.0
2012-07-20 10:15:00,51.23,51.26,51.18,51.23,5000.0,38.5619,38.5844,38.5242,38.5619,5000.0
2012-07-20 10:20:00,51.23,51.23,51.1,51.14,9000.0,38.5619,38.5619,38.464,38.4941,9000.0
2012-07-20 10:25:00,51.15,51.18,51.12,51.18,4100.0,38.5016,38.5242,38.4791,38.5242,4100.0
2012-07-20 10:30:00,51.17,51.17,51.05,51.05,11200.0,38.5167,38.5167,38.4264,38.4264,11200.0
2012-07-20 10:35:00,51.04,51.11,51.01,51.11,10000.0,38.4188,38.4715,38.3963,38.4715,10000.0
2012-07-20 10:40:00,51.08,51.1,51.01,51.01,10800.0,38.449,38.464,38.3963,38.3963,10800.0
2012-07-20 10:45:00,51.01,51.04,50.96,51.04,9800.0,38.3963,38.4188,38.3586,38.4188,9800.0
2012-07-20 10:50:00,51.04,51.15,51.02,51.15,11900.0,38.4188,38.5016,38.4038,38.5016,11900.0
2012-07-20 10:55:00,51.16,51.16,51.09,51.12,12700.0,38.5092,38.5092,38.4565,38.4791,12700.0
2012-07-20 11:00:00,51.11,51.13,51.04,51.1,5800.0,38.4715,38.4866,38.4188,38.464,5800.0
2012-07-20 11:05:00,51.09,51.12,51.06,51.06,9300.0,38.4565,38.4791,38.4339,38.4339,9300.0
2012-07-20 11:10:00,51.07,51.07,50.98,51.02,12200.0,38.4414,38.4414,38.3737,38.4038,12200.0
2012-07-20 11:15:00,51.0,51.02,50.93,50.95,11600.0,38.3887,38.4038,38.336,38.3511,11600.0
2012-07-20 11:20:00,50.96,50.99,50.93,50.98,7300.0,38.3586,38.3812,38.336,38.3737,7300.0
2012-07-20 11:25:00,50.98,51.0,50.92,51.0,12000.0,38.3737,38.3887,38.3285,38.3887,12000.0
2012-07-20 11:30:00,51.01,51.03,50.95,50.96,11300.0,38.3963,38.4113,38.3511,38.3586,11300.0
2012-07-20 11:35:00,50.96,51.02,50.96,50.98,4700.0,38.3586,38.4038,38.3586,38.3737,4700.0
2012-07-20 11:40:00,50.99,51.02,50.99,50.99,8000.0,38.3812,38.4038,38.3812,38.3812,8000.0
2012-07-20 11:45:00,50.97,51.05,50.95,51.04,7200.0,38.3662,38.4264,38.3511,38.4188,7200.0
2012-07-20 11:50:00,51.04,51.04,50.95,50.98,20600.0,38.4188,38.4188,38.3511,38.3737,20600.0
2012-07-20 11:55:00,51.0,51.0,50.95,50.98,9200.0,38.3887,38.3887,38.3511,38.3737,9200.0
2012-07-20 12:00:00,50.98,50.98,50.93,50.94,6300.0,38.3737,38.3737,38.336,38.3436,6300.0
2012-07-20 12:05:00,50.93,50.93,50.86,50.87,5700.0,38.336,38.336,38.2834,38.2909,5700.0
2012-07-20 12:10:00,50.88,50.89,50.84,50.84,7900.0,38.2984,38.3059,38.2683,38.2683,7900.0
2012-07-20 12:15:00,50.85,50.86,50.79,50.79,6700.0,38.2758,38.2834,38.2307,38.2307,6700.0
2012-07-20 12:20:00,50.78,50.8,50.76,50.79,5900.0,38.2231,38.2382,38.2081,38.2307,5900.0
2012-07-20 12:25:00,50.8,50.83,50.79,50.83,2500.0,38.2382,38.2608,38.2307,38.2608,2500.0
2012-07-20 12:30:00,50.82,50.82,50.73,50.74,5500.0,38.2532,38.2532,38.1855,38.193,5500.0
2012-07-20 12:35:00,50.72,50.72,50.66,50.72,10400.0,38.178,38.178,38.1328,38.178,10400.0
2012-07-20 12:40:00,50.73,50.8,50.72,50.78,5600.0,38.1855,38.2382,38.178,38.2231,5600.0
2012-07-20 12:45:00,50.77,50.77,50.73,50.75,5500.0,38.2156,38.2156,38.1855,38.2006,5500.0
2012-07-20 12:50:00,50.74,50.78,50.73,50.77,4700.0,38.193,38.2231,38.1855,38.2156,4700.0
2012-07-20 12:55:00,50.76,50.81,50.74,50.76,18200.0,38.2081,38.2457,38.193,38.2081,18200.0
2012-07-20 13:00:00,50.76,50.77,50.71,50.71,9500.0,38.2081,38.2156,38.1705,38.1705,9500.0
2012-07-20 13:05:00,50.7,50.7,50.62,50.62,20400.0,38.1629,38.1629,38.1027,38.1027,20400.0
2012-07-20 13:10:00,50.62,50.62,50.56,50.57,10500.0,38.1027,38.1027,38.0575,38.0651,10500.0
2012-07-20 13:15:00,50.56,50.58,50.54,50.54,5300.0,38.0575,38.0726,38.0425,38.0425,5300.0
2012-07-20 13:20:00,50.54,50.54,50.47,50.47,12500.0,38.0425,38.0425,37.9898,37.9898,12500.0
2012-07-20 13:25:00,50.48,50.48,50.39,50.39,38400.0,37.9973,37.9973,37.9296,37.9296,38400.0
2012-07-20 13:30:00,50.38,50.41,50.37,50.38,19400.0,37.9221,37.9446,37.9145,37.9221,19400.0
2012-07-20 13:35:00,50.41,50.48,50.4,50.48,4400.0,37.9446,37.9973,37.9371,37.9973,4400.0
2012-07-20 13:40:00,50.51,50.58,50.49,50.58,9900.0,38.0199,38.0726,38.0049,38.0726,9900.0
2012-07-20 13:45:00,50.57,50.6,50.51,50.51,17500.0,38.0651,38.0877,38.0199,38.0199,17500.0
2012-07-20 13:50:00,50.51,50.52,50.47,50.47,12200.0,38.0199,38.0274,37.9898,37.9898,12200.0
2012-07-20 13:55:00,50.49,50.55,50.49,50.54,5800.0,38.0049,38.05,38.0049,38.0425,5800.0
2012-07-20 14:00:00,50.54,50.62,50.54,50.61,11000.0,38.0425,38.1027,38.0425,38.0952,11000.0
2012-07-20 14:05:00,50.63,50.67,50.6,50.62,11500.0,38.1102,38.1403,38.0877,38.1027,11500.0
2012-07-20 14:10:00,50.62,50.63,50.59,50.6,8000.0,38.1027,38.1102,38.0801,38.0877,8000.0
2012-07-20 14:15:00,50.61,50.61,50.54,50.57,8100.0,38.0952,38.0952,38.0425,38.0651,8100.0
2012-07-20 14:20:00,50.56,50.56,50.43,50.46,17500.0,38.0575,38.0575,37.9597,37.9823,17500.0
2012-07-20 14:25:00,50.48,50.48,50.39,50.39,11300.0,37.9973,37.9973,37.9296,37.9296,11300.0
2012-07-20 14:30:00,50.39,50.4,50.37,50.4,18600.0,37.9296,37.9371,37.9145,37.9371,18600.0
2012-07-20 14:35:00,50.4,50.41,50.3,50.33,31600.0,37.9371,37.9446,37.8618,37.8844,31600.0
2012-07-20 14:40:00,50.33,50.33,50.29,50.31,13600.0,37.8844,37.8844,37.8543,37.8694,13600.0
2012-07-20 14:45:00,50.3,50.34,50.27,50.34,12000.0,37.8618,37.8919,37.8393,37.8919,12000.0
2012-07-20 14:50:00,50.35,50.37,50.32,50.35,11700.0,37.8995,37.9145,37.8769,37.8995,11700.0
2012-07-20 14:55:00,50.36,50.38,50.27,50.31,12700.0,37.907,37.9221,37.8393,37.8694,12700.0
2012-07-20 15:00:00,50.32,50.35,50.31,50.34,13000.0,37.8769,37.8995,37.8694,37.8919,13000.0
2012-07-20 15:05:00,50.35,50.41,50.34,50.4,17900.0,37.8995,37.9446,37.8919,37.9371,17900.0
2012-07-20 15:10:00,50.4,50.42,50.37,50.38,18300.0,37.9371,37.9522,37.9145,37.9221,18300.0
2012-07-20 15:15:00,50.38,50.43,50.37,50.37,22200.0,37.9221,37.9597,37.9145,37.9145,22200.0
2012-07-20 15:20:00,50.37,50.38,50.33,50.37,16800.0,37.9145,37.9221,37.8844,37.9145,16800.0
2012-07-20 15:25:00,50.39,50.39,50.33,50.33,18100.0,37.9296,37.9296,37.8844,37.8844,18100.0
2012-07-20 15:30:00,50.33,50.35,50.28,50.31,26600.0,37.8844,37.8995,37.8468,37.8694,26600.0
2012-07-20 15:35:00,50.32,50.39,50.32,50.34,39500.0,37.8769,37.9296,37.8769,37.8919,39500.0
2012-07-20 15:40:00,50.36,50.37,50.3,50.3,37400.0,37.907,37.9145,37.8618,37.8618,37400.0
2012-07-20 15:45:00,50.31,50.37,50.3,50.33,62800.0,37.8694,37.9145,37.8618,37.8844,62800.0
2012-07-20 15:50:00,50.33,50.36,50.29,50.32,44900.0,37.8844,37.907,37.8543,37.8769,44900.0
2012-07-20 15:55:00,50.32,50.33,50.26,50.32,65100.0,37.8769,37.8844,37.8317,37.8769,65100.0
2012-07-23 09:30:00,49.14,49.27,49.05,49.12,19300.0,36.9887,37.0865,36.9209,36.9736,19300.0
2012-07-23 09:35:00,49.13,49.26,49.05,49.06,44100.0,36.9812,37.079,36.9209,36.9285,44100.0
2012-07-23 09:40:00,49.0,49.06,48.89,48.9,15700.0,36.8833,36.9285,36.8005,36.808,15700.0
2012-07-23 09:45:00,48.89,48.91,48.74,48.81,12400.0,36.8005,36.8156,36.6876,36.7403,12400.0
2012-07-23 09:50:00,48.78,48.82,48.7,48.82,8500.0,36.7177,36.7478,36.6575,36.7478,8500.0
2012-07-23 09:55:00,48.8,48.9,48.78,48.85,6800.0,36.7328,36.808,36.7177,36.7704,6800.0
2012-07-23 10:00:00,48.83,48.89,48.75,48.76,33700.0,36.7553,36.8005,36.6951,36.7026,33700.0
2012-07-23 10:05:00,48.76,48.81,48.7,48.73,13600.0,36.7026,36.7403,36.6575,36.6801,13600.0
2012-07-23 10:10:00,48.71,48.75,48.67,48.73,12900.0,36.665,36.6951,36.6349,36.6801,12900.0
2012-07-23 10:15:00,48.74,48.84,48.69,48.8,14800.0,36.6876,36.7629,36.65,36.7328,14800.0
2012-07-23 10:20:00,48.84,48.85,48.74,48.77,12100.0,36.7629,36.7704,36.6876,36.7102,12100.0
2012-07-23 10:25:00,48.77,48.83,48.77,48.83,7500.0,36.7102,36.7553,36.7102,36.7553,7500.0
2012-07-23 10:30:00,48.8,48.83,48.71,48.72,8600.0,36.7328,36.7553,36.665,36.6725,8600.0
2012-07-23 10:35:00,48.72,48.86,48.72,48.86,17200.0,36.6725,36.7779,36.6725,36.7779,17200.0
2012-07-23 10:40:00,48.87,48.92,48.84,48.87,22900.0,36.7854,36.8231,36.7629,36.7854,22900.0
2012-07-23 10:45:00,48.87,48.88,48.83,48.83,9300.0,36.7854,36.793,36.7553,36.7553,9300.0
2012-07-23 10:50:00,48.84,48.87,48.77,48.78,17100.0,36.7629,36.7854,36.7102,36.7177,17100.0
2012-07-23 10:55:00,48.77,48.86,48.75,48.8,12000.0,36.7102,36.7779,36.6951,36.7328,12000.0
2012-07-23 11:00:00,48.8,48.87,48.78,48.87,10200.0,36.7328,36.7854,36.7177,36.7854,10200.0
2012-07-23 11:05:00,48.86,48.86,48.79,48.83,12300.0,36.7779,36.7779,36.7252,36.7553,12300.0
2012-07-23 11:10:00,48.83,48.89,48.78,48.82,13300.0,36.7553,36.8005,36.7177,36.7478,13300.0
2012-07-23 11:15:00,48.81,48.87,48.77,48.78,9700.0,36.7403,36.7854,36.7102,36.7177,9700.0
2012-07-23 11:20:00,48.78,48.83,48.75,48.79,6600.0,36.7177,36.7553,36.6951,36.7252,6600.0
2012-07-23 11:25:00,48.79,48.79,48.74,48.75,28300.0,36.7252,36.7252,36.6876,36.6951,28300.0
2012-07-23 11:30:00,48.74,48.75,48.65,48.65,34700.0,36.6876,36.6951,36.6198,36.6198,34700.0
2012-07-23 11:35:00,48.66,48.7,48.61,48.69,29100.0,36.6274,36.6575,36.5897,36.65,29100.0
2012-07-23 11:40:00,48.68,48.78,48.68,48.75,32500.0,36.6424,36.7177,36.6424,36.6951,32500.0
2012-07-23 11:45:00,48.73,48.79,48.73,48.73,20200.0,36.6801,36.7252,36.6801,36.6801,20200.0
2012-07-23 11:50:00,48.73,48.78,48.7,48.76,27600.0,36.6801,36.7177,36.6575,36.7026,27600.0
2012-07-23 11:55:00,48.75,48.76,48.69,48.73,20300.0,36.6951,36.7026,36.65,36.6801,20300.0
2012-07-23 12:00:00,48.75,48.76,48.63,48.64,30600.0,36.6951,36.7026,36.6048,36.6123,30600.0
2012-07-23 12:05:00,48.64,48.67,48.57,48.57,31500.0,36.6123,36.6349,36.5596,36.5596,31500.0
2012-07-23 12:10:00,48.58,48.63,48.53,48.53,21300.0,36.5672,36.6048,36.5295,36.5295,21300.0
2012-07-23 12:15:00,48.53,48.55,48.42,48.45,27300.0,36.5295,36.5446,36.4467,36.4693,27300.0
2012-07-23 12:20:00,48.44,48.52,48.42,48.46,22200.0,36.4618,36.522,36.4467,36.4768,22200.0
2012-07-23 12:25:00,48.46,48.51,48.45,48.51,20600.0,36.4768,36.5145,36.4693,36.5145,20600.0
2012-07-23 12:30:00,48.51,48.61,48.49,48.6,18900.0,36.5145,36.5897,36.4994,36.5822,18900.0
2012-07-23 12:35:00,48.63,48.68,48.59,48.62,41300.0,36.6048,36.6424,36.5747,36.5973,41300.0
2012-07-23 12:40:00,48.62,48.63,48.54,48.59,33100.0,36.5973,36.6048,36.537,36.5747,33100.0
2012-07-23 12:45:00,48.58,48.69,48.56,48.64,42900.0,36.5672,36.65,36.5521,36.6123,42900.0
2012-07-23 12:50:00,48.63,48.75,48.61,48.75,30300.0,36.6048,36.6951,36.5897,36.6951,30300.0
2012-07-23 12:55:00,48.74,48.78,48.7,48.72,24500.0,36.6876,36.7177,36.6575,36.6725,24500.0
2012-07-23 13:00:00,48.73,48.75,48.69,48.74,16300.0,36.6801,36.6951,36.65,36.6876,16300.0
2012-07-23 13:05:00,48.75,48.76,48.73,48.74,42000.0,36.6951,36.7026,36.6801,36.6876,42000.0
2012-07-23 13:10:00,48.75,48.84,48.74,48.82,30300.0,36.6951,36.7629,36.6876,36.7478,30300.0
2012-07-23 13:15:00,48.82,48.98,48.82,48.96,12300.0,36.7478,36.8682,36.7478,36.8532,12300.0
2012-07-23 13:20:00,48.96,48.96,48.93,48.95,12400.0,36.8532,36.8532,36.8306,36.8457,12400.0
2012-07-23 13:25:00,48.94,48.97,48.91,48.92,27900.0,36.8381,36.8607,36.8156,36.8231,27900.0
2012-07-23 13:30:00,48.92,49.02,48.91,48.98,35700.0,36.8231,36.8984,36.8156,36.8682,35700.0
2012-07-23 13:35:00,48.98,49.01,48.95,48.98,21900.0,36.8682,36.8908,36.8457,36.8682,21900.0
2012-07-23 13:40:00,48.99,49.04,48.98,49.0,24800.0,36.8758,36.9134,36.8682,36.8833,24800.0
2012-07-23 13:45:00,49.0,49.02,48.98,49.0,18100.0,36.8833,36.8984,36.8682,36.8833,18100.0
2012-07-23 13:50:00,49.0,49.01,48.93,48.93,15000.0,36.8833,36.8908,36.8306,36.8306,15000.0
2012-07-23 13:55:00,48.94,48.97,48.93,48.94,17000.0,36.8381,36.8607,36.8306,36.8381,17000.0
2012-07-23 14:00:00,48.95,48.99,48.95,48.98,18200.0,36.8457,36.8758,36.8457,36.8682,18200.0
2012-07-23 14:05:00,48.99,49.03,48.98,48.98,22300.0,36.8758,36.9059,36.8682,36.8682,22300.0
2012-07-23 14:10:00,49.0,49.07,48.99,49.05,13800.0,36.8833,36.936,36.8758,36.9209,13800.0
2012-07-23 14:15:00,49.05,49.11,49.05,49.06,15700.0,36.9209,36.9661,36.9209,36.9285,15700.0
2012-07-23 14:20:00,49.05,49.06,49.01,49.01,7400.0,36.9209,36.9285,36.8908,36.8908,7400.0
2012-07-23 14:25:00,49.01,49.02,48.99,49.02,12500.0,36.8908,36.8984,36.8758,36.8984,12500.0
2012-07-23 14:30:00,49.02,49.08,49.0,49.03,12400.0,36.8984,36.9435,36.8833,36.9059,12400.0
2012-07-23 14:35:00,49.04,49.07,49.03,49.07,3600.0,36.9134,36.936,36.9059,36.936,3600.0
2012-07-23 14:40:00,49.07,49.13,49.07,49.12,10100.0,36.936,36.9812,36.936,36.9736,10100.0
2012-07-23 14:45:00,49.11,49.17,49.11,49.17,6500.0,36.9661,37.0113,36.9661,37.0113,6500.0
2012-07-23 14:50:00,49.16,49.18,49.14,49.14,8600.0,37.0037,37.0188,36.9887,36.9887,8600.0
2012-07-23 14:55:00,49.14,49.17,49.14,49.16,9600.0,36.9887,37.0113,36.9887,37.0037,9600.0
2012-07-23 15:00:00,49.16,49.16,49.07,49.08,13300.0,37.0037,37.0037,36.936,36.9435,13300.0
2012-07-23 15:05:00,49.09,49.16,49.08,49.16,16600.0,36.951,37.0037,36.9435,37.0037,16600.0
2012-07-23 15:10:00,49.15,49.2,49.15,49.18,8100.0,36.9962,37.0338,36.9962,37.0188,8100.0
2012-07-23 15:15:00,49.18,49.29,49.18,49.27,19400.0,37.0188,37.1016,37.0188,37.0865,19400.0
2012-07-23 15:20:00,49.26,49.33,49.22,49.33,16200.0,37.079,37.1317,37.0489,37.1317,16200.0
2012-07-23 15:25:00,49.35,49.46,49.33,49.45,20900.0,37.1468,37.2295,37.1317,37.222,20900.0
2012-07-23 15:30:00,49.47,49.49,49.39,49.42,17000.0,37.2371,37.2521,37.1769,37.1994,17000.0
2012-07-23 15:35:00,49.42,49.43,49.39,49.42,17100.0,37.1994,37.207,37.1769,37.1994,17100.0
2012-07-23 15:40:00,49.41,49.42,49.35,49.37,25500.0,37.1919,37.1994,37.1468,37.1618,25500.0
2012-07-23 15:45:00,49.37,49.44,49.35,49.35,48900.0,37.1618,37.2145,37.1468,37.1468,48900.0
2012-07-23 15:50:00,49.36,49.36,49.21,49.24,54100.0,37.1543,37.1543,37.0414,37.064,54100.0
2012-07-23 15:55:00,49.24,49.26,49.15,49.15,58800.0,37.064,37.079,36.9962,36.9962,58800.0
2012-07-24 09:30:00,49.1,49.1,48.69,48.79,29100.0,36.9586,36.9586,36.65,36.7252,29100.0
2012-07-24 09:35:00,48.84,48.89,48.79,48.89,9200.0,36.7629,36.8005,36.7252,36.8005,9200.0
2012-07-24 09:40:00,48.88,48.89,48.82,48.83,9600.0,36.793,36.8005,36.7478,36.7553,9600.0
2012-07-24 09:45:00,48.82,48.94,48.78,48.9,17800.0,36.7478,36.8381,36.7177,36.808,17800.0
2012-07-24 09:50:00,48.9,48.92,48.68,48.72,20600.0,36.808,36.8231,36.6424,36.6725,20600.0
2012-07-24 09:55:00,48.71,48.78,48.67,48.75,13000.0,36.665,36.7177,36.6349,36.6951,13000.0
2012-07-24 10:00:00,48.75,48.86,48.72,48.73,17800.0,36.6951,36.7779,36.6725,36.6801,17800.0
2012-07-24 10:05:00,48.7,48.8,48.63,48.77,20900.0,36.6575,36.7328,36.6048,36.7102,20900.0
2012-07-24 10:10:00,48.79,48.85,48.76,48.81,13700.0,36.7252,36.7704,36.7026,36.7403,13700.0
2012-07-24 10:15:00,48.81,48.82,48.51,48.52,30900.0,36.7403,36.7478,36.5145,36.522,30900.0
2012-07-24 10:20:00,48.5,48.61,48.48,48.57,13400.0,36.5069,36.5897,36.4919,36.5596,13400.0
2012-07-24 10:25:00,48.54,48.58,48.5,48.54,14100.0,36.537,36.5672,36.5069,36.537,14100.0
2012-07-24 10:30:00,48.54,48.54,48.47,48.51,12300.0,36.537,36.537,36.4844,36.5145,12300.0
2012-07-24 10:35:00,48.51,48.62,48.49,48.59,15600.0,36.5145,36.5973,36.4994,36.5747,15600.0
2012-07-24 10:40:00,48.59,48.63,48.51,48.57,12200.0,36.5747,36.6048,36.5145,36.5596,12200.0
2012-07-24 10:45:00,48.57,48.57,48.42,48.43,14500.0,36.5596,36.5596,36.4467,36.4542,14500.0
2012-07-24 10:50:00,48.44,48.54,48.43,48.49,18300.0,36.4618,36.537,36.4542,36.4994,18300.0
2012-07-24 10:55:00,48.48,48.51,48.36,48.45,36500.0,36.4919,36.5145,36.4016,36.4693,36500.0
2012-07-24 11:00:00,48.43,48.46,48.32,48.44,23700.0,36.4542,36.4768,36.3714,36.4618,23700.0
2012-07-24 11:05:00,48.44,48.45,48.37,48.4,18400.0,36.4618,36.4693,36.4091,36.4317,18400.0
2012-07-24 11:10:00,48.4,48.44,48.38,48.42,17600.0,36.4317,36.4618,36.4166,36.4467,17600.0
2012-07-24 11:15:00,48.43,48.53,48.39,48.5,30700.0,36.4542,36.5295,36.4241,36.5069,30700.0
2012-07-24 11:20:00,48.5,48.63,48.44,48.55,42400.0,36.5069,36.6048,36.4618,36.5446,42400.0
2012-07-24 11:25:00,48.56,48.6,48.48,48.48,7800.0,36.5521,36.5822,36.4919,36.4919,7800.0
2012-07-24 11:30:00,48.48,48.54,48.39,48.39,13200.0,36.4919,36.537,36.4241,36.4241,13200.0
2012-07-24 11:35:00,48.42,48.46,48.29,48.34,27700.0,36.4467,36.4768,36.3489,36.3865,27700.0
2012-07-24 11:40:00,48.33,48.33,48.25,48.26,8900.0,36.379,36.379,36.3188,36.3263,8900.0
2012-07-24 11:45:00,48.27,48.41,48.26,48.41,8700.0,36.3338,36.4392,36.3263,36.4392,8700.0
2012-07-24 11:50:00,48.38,48.38,48.33,48.35,4600.0,36.4166,36.4166,36.379,36.394,4600.0
2012-07-24 11:55:00,48.37,48.38,48.31,48.34,5100.0,36.4091,36.4166,36.3639,36.3865,5100.0
2012-07-24 12:00:00,48.33,48.34,48.09,48.09,22300.0,36.379,36.3865,36.1983,36.1983,22300.0
2012-07-24 12:05:00,48.09,48.22,48.09,48.21,12300.0,36.1983,36.2962,36.1983,36.2886,12300.0
2012-07-24 12:10:00,48.22,48.32,48.21,48.26,8800.0,36.2962,36.3714,36.2886,36.3263,8800.0
2012-07-24 12:15:00,48.26,48.26,48.21,48.23,4900.0,36.3263,36.3263,36.2886,36.3037,4900.0
2012-07-24 12:20:00,48.24,48.24,48.12,48.22,29700.0,36.3112,36.3112,36.2209,36.2962,29700.0
2012-07-24 12:25:00,48.23,48.23,48.15,48.19,22900.0,36.3037,36.3037,36.2435,36.2736,22900.0
2012-07-24 12:30:00,48.2,48.2,48.1,48.1,30000.0,36.2811,36.2811,36.2059,36.2059,30000.0
2012-07-24 12:35:00,48.11,48.18,48.08,48.15,21000.0,36.2134,36.2661,36.1908,36.2435,21000.0
2012-07-24 12:40:00,48.14,48.19,48.12,48.19,13000.0,36.236,36.2736,36.2209,36.2736,13000.0
2012-07-24 12:45:00,48.21,48.21,48.13,48.13,11600.0,36.2886,36.2886,36.2284,36.2284,11600.0
2012-07-24 12:50:00,48.12,48.18,48.08,48.17,7900.0,36.2209,36.2661,36.1908,36.2585,7900.0
2012-07-24 12:55:00,48.17,48.3,48.17,48.25,14600.0,36.2585,36.3564,36.2585,36.3188,14600.0
2012-07-24 13:00:00,48.25,48.25,48.18,48.18,9100.0,36.3188,36.3188,36.2661,36.2661,9100.0
2012-07-24 13:05:00,48.17,48.17,48.12,48.13,7500.0,36.2585,36.2585,36.2209,36.2284,7500.0
2012-07-24 13:10:00,48.12,48.27,48.11,48.27,10300.0,36.2209,36.3338,36.2134,36.3338,10300.0
2012-07-24 13:15:00,48.28,48.28,48.16,48.16,8100.0,36.3413,36.3413,36.251,36.251,8100.0
2012-07-24 13:20:00,48.14,48.15,48.12,48.15,8800.0,36.236,36.2435,36.2209,36.2435,8800.0
2012-07-24 13:25:00,48.14,48.15,48.08,48.08,4700.0,36.236,36.2435,36.1908,36.1908,4700.0
2012-07-24 13:30:00,48.09,48.14,48.06,48.12,13300.0,36.1983,36.236,36.1757,36.2209,13300.0
2012-07-24 13:35:00,48.13,48.17,48.13,48.15,9900.0,36.2284,36.2585,36.2284,36.2435,9900.0
2012-07-24 13:40:00,48.15,48.19,48.11,48.11,7900.0,36.2435,36.2736,36.2134,36.2134,7900.0
2012-07-24 13:45:00,48.12,48.14,48.09,48.09,6500.0,36.2209,36.236,36.1983,36.1983,6500.0
2012-07-24 13:50:00,48.09,48.18,48.09,48.15,11700.0,36.1983,36.2661,36.1983,36.2435,11700.0
2012-07-24 13:55:00,48.17,48.17,48.09,48.09,10300.0,36.2585,36.2585,36.1983,36.1983,10300.0
2012-07-24 14:00:00,48.09,48.1,48.07,48.07,5600.0,36.1983,36.2059,36.1833,36.1833,5600.0
2012-07-24 14:05:00,48.06,48.09,48.01,48.04,13700.0,36.1757,36.1983,36.1381,36.1607,13700.0
2012-07-24 14:10:00,48.03,48.06,48.01,48.04,10900.0,36.1532,36.1757,36.1381,36.1607,10900.0
2012-07-24 14:15:00,48.04,48.09,48.03,48.04,7400.0,36.1607,36.1983,36.1532,36.1607,7400.0
2012-07-24 14:20:00,48.04,48.09,48.03,48.04,7400.0,36.1607,36.1983,36.1532,36.1607,7400.0
2012-07-24 14:25:00,48.03,48.08,47.97,47.99,60800.0,36.1532,36.1908,36.108,36.1231,60800.0
2012-07-24 14:30:00,47.99,48.05,47.96,48.05,25200.0,36.1231,36.1682,36.1005,36.1682,25200.0
2012-07-24 14:35:00,48.05,48.12,48.04,48.11,8300.0,36.1682,36.2209,36.1607,36.2134,8300.0
2012-07-24 14:40:00,48.12,48.18,48.12,48.16,5600.0,36.2209,36.2661,36.2209,36.251,5600.0
2012-07-24 14:45:00,48.16,48.19,48.12,48.13,13700.0,36.251,36.2736,36.2209,36.2284,13700.0
2012-07-24 14:50:00,48.14,48.15,48.09,48.09,8700.0,36.236,36.2435,36.1983,36.1983,8700.0
2012-07-24 14:55:00,48.08,48.13,48.06,48.13,8300.0,36.1908,36.2284,36.1757,36.2284,8300.0
2012-07-24 15:00:00,48.14,48.15,48.12,48.15,9800.0,36.236,36.2435,36.2209,36.2435,9800.0
2012-07-24 15:05:00,48.15,48.18,48.03,48.06,18200.0,36.2435,36.2661,36.1532,36.1757,18200.0
2012-07-24 15:10:00,48.04,48.11,48.01,48.04,16200.0,36.1607,36.2134,36.1381,36.1607,16200.0
2012-07-24 15:15:00,48.05,48.05,47.98,48.01,13500.0,36.1682,36.1682,36.1155,36.1381,13500.0
2012-07-24 15:20:00,48.01,48.19,48.0,48.17,25700.0,36.1381,36.2736,36.1306,36.2585,25700.0
2012-07-24 15:25:00,48.18,48.25,48.13,48.25,25100.0,36.2661,36.3188,36.2284,36.3188,25100.0
2012-07-24 15:30:00,48.25,48.32,48.22,48.32,33300.0,36.3188,36.3714,36.2962,36.3714,33300.0
2012-07-24 15:35:00,48.31,48.41,48.27,48.41,28700.0,36.3639,36.4392,36.3338,36.4392,28700.0
2012-07-24 15:40:00,48.4,48.45,48.27,48.29,47100.0,36.4317,36.4693,36.3338,36.3489,47100.0
2012-07-24 15:45:00,48.28,48.28,48.17,48.21,32200.0,36.3413,36.3413,36.2585,36.2886,32200.0
2012-07-24 15:50:00,48.22,48.47,48.21,48.44,45700.0,36.2962,36.4844,36.2886,36.4618,45700.0
2012-07-24 15:55:00,48.45,48.52,48.36,48.43,77800.0,36.4693,36.522,36.4016,36.4542,77800.0
2012-07-25 09:30:00,48.6,48.79,48.2,48.62,32500.0,36.5822,36.7252,36.2811,36.5973,32500.0
2012-07-25 09:35:00,48.6,48.82,48.53,48.73,15100.0,36.5822,36.7478,36.5295,36.6801,15100.0
2012-07-25 09:40:00,48.77,48.83,48.71,48.75,4000.0,36.7102,36.7553,36.665,36.6951,4000.0
2012-07-25 09:45:00,48.75,48.75,48.63,48.65,9700.0,36.6951,36.6951,36.6048,36.6198,9700.0
2012-07-25 09:50:00,48.63,48.64,48.58,48.63,9700.0,36.6048,36.6123,36.5672,36.6048,9700.0
2012-07-25 09:55:00,48.61,48.67,48.57,48.65,7200.0,36.5897,36.6349,36.5596,36.6198,7200.0
2012-07-25 10:00:00,48.63,48.65,48.46,48.48,19900.0,36.6048,36.6198,36.4768,36.4919,19900.0
2012-07-25 10:05:00,48.48,48.53,48.4,48.41,22900.0,36.4919,36.5295,36.4317,36.4392,22900.0
2012-07-25 10:10:00,48.38,48.53,48.38,48.5,25800.0,36.4166,36.5295,36.4166,36.5069,25800.0
2012-07-25 10:15:00,48.49,48.51,48.41,48.42,22700.0,36.4994,36.5145,36.4392,36.4467,22700.0
2012-07-25 10:20:00,48.43,48.49,48.4,48.44,18100.0,36.4542,36.4994,36.4317,36.4618,18100.0
2012-07-25 10:25:00,48.45,48.49,48.41,48.47,15200.0,36.4693,36.4994,36.4392,36.4844,15200.0
2012-07-25 10:30:00,48.44,48.46,48.35,48.36,15200.0,36.4618,36.4768,36.394,36.4016,15200.0
2012-07-25 10:35:00,48.38,48.48,48.37,48.43,13100.0,36.4166,36.4919,36.4091,36.4542,13100.0
2012-07-25 10:40:00,48.43,48.54,48.43,48.53,15900.0,36.4542,36.537,36.4542,36.5295,15900.0
2012-07-25 10:45:00,48.51,48.54,48.44,48.46,10200.0,36.5145,36.537,36.4618,36.4768,10200.0
2012-07-25 10:50:00,48.45,48.45,48.27,48.31,10500.0,36.4693,36.4693,36.3338,36.3639,10500.0
2012-07-25 10:55:00,48.32,48.37,48.26,48.33,14100.0,36.3714,36.4091,36.3263,36.379,14100.0
2012-07-25 11:00:00,48.32,48.38,48.31,48.34,12300.0,36.3714,36.4166,36.3639,36.3865,12300.0
2012-07-25 11:05:00,48.34,48.36,48.32,48.33,9200.0,36.3865,36.4016,36.3714,36.379,9200.0
2012-07-25 11:10:00,48.34,48.4,48.33,48.4,23100.0,36.3865,36.4317,36.379,36.4317,23100.0
2012-07-25 11:15:00,48.4,48.44,48.32,48.35,27700.0,36.4317,36.4618,36.3714,36.394,27700.0
2012-07-25 11:20:00,48.35,48.48,48.35,48.36,17300.0,36.394,36.4919,36.394,36.4016,17300.0
2012-07-25 11:25:00,48.35,48.4,48.31,48.35,17900.0,36.394,36.4317,36.3639,36.394,17900.0
2012-07-25 11:30:00,48.35,48.38,48.34,48.37,12300.0,36.394,36.4166,36.3865,36.4091,12300.0
2012-07-25 11:35:00,48.35,48.46,48.32,48.43,13400.0,36.394,36.4768,36.3714,36.4542,13400.0
2012-07-25 11:40:00,48.44,48.46,48.35,48.38,12900.0,36.4618,36.4768,36.394,36.4166,12900.0
2012-07-25 11:45:00,48.37,48.4,48.34,48.37,9100.0,36.4091,36.4317,36.3865,36.4091,9100.0
2012-07-25 11:50:00,48.37,48.48,48.37,48.46,9800.0,36.4091,36.4919,36.4091,36.4768,9800.0
2012-07-25 11:55:00,48.46,48.47,48.39,48.41,12900.0,36.4768,36.4844,36.4241,36.4392,12900.0
2012-07-25 12:00:00,48.42,48.48,48.41,48.48,8200.0,36.4467,36.4919,36.4392,36.4919,8200.0
2012-07-25 12:05:00,48.48,48.48,48.44,48.45,12100.0,36.4919,36.4919,36.4618,36.4693,12100.0
2012-07-25 12:10:00,48.46,48.48,48.42,48.45,10000.0,36.4768,36.4919,36.4467,36.4693,10000.0
2012-07-25 12:15:00,48.45,48.49,48.42,48.44,7600.0,36.4693,36.4994,36.4467,36.4618,7600.0
2012-07-25 12:20:00,48.46,48.46,48.36,48.42,17600.0,36.4768,36.4768,36.4016,36.4467,17600.0
2012-07-25 12:25:00,48.42,48.45,48.35,48.39,9900.0,36.4467,36.4693,36.394,36.4241,9900.0
2012-07-25 12:30:00,48.38,48.42,48.37,48.39,9100.0,36.4166,36.4467,36.4091,36.4241,9100.0
2012-07-25 12:35:00,48.4,48.46,48.4,48.44,6400.0,36.4317,36.4768,36.4317,36.4618,6400.0
2012-07-25 12:40:00,48.45,48.45,48.42,48.45,7200.0,36.4693,36.4693,36.4467,36.4693,7200.0
2012-07-25 12:45:00,48.45,48.48,48.4,48.42,26700.0,36.4693,36.4919,36.4317,36.4467,26700.0
2012-07-25 12:50:00,48.4,48.48,48.4,48.48,5300.0,36.4317,36.4919,36.4317,36.4919,5300.0
2012-07-25 12:55:00,48.47,48.49,48.44,48.47,20600.0,36.4844,36.4994,36.4618,36.4844,20600.0
2012-07-25 13:00:00,48.45,48.48,48.4,48.4,24600.0,36.4693,36.4919,36.4317,36.4317,24600.0
2012-07-25 13:05:00,48.4,48.43,48.39,48.39,12800.0,36.4317,36.4542,36.4241,36.4241,12800.0
2012-07-25 13:10:00,48.4,48.43,48.39,48.42,8500.0,36.4317,36.4542,36.4241,36.4467,8500.0
2012-07-25 13:15:00,48.43,48.43,48.35,48.37,16400.0,36.4542,36.4542,36.394,36.4091,16400.0
2012-07-25 13:20:00,48.37,48.43,48.35,48.41,18400.0,36.4091,36.4542,36.394,36.4392,18400.0
2012-07-25 13:25:00,48.42,48.43,48.38,48.4,32700.0,36.4467,36.4542,36.4166,36.4317,32700.0
2012-07-25 13:30:00,48.4,48.4,48.35,48.39,26600.0,36.4317,36.4317,36.394,36.4241,26600.0
2012-07-25 13:35:00,48.4,48.44,48.39,48.41,53300.0,36.4317,36.4618,36.4241,36.4392,53300.0
2012-07-25 13:40:00,48.41,48.45,48.4,48.42,26900.0,36.4392,36.4693,36.4317,36.4467,26900.0
2012-07-25 13:45:00,48.42,48.44,48.31,48.31,28200.0,36.4467,36.4618,36.3639,36.3639,28200.0
2012-07-25 13:50:00,48.32,48.35,48.3,48.32,12600.0,36.3714,36.394,36.3564,36.3714,12600.0
2012-07-25 13:55:00,48.34,48.38,48.32,48.36,15100.0,36.3865,36.4166,36.3714,36.4016,15100.0
2012-07-25 14:00:00,48.37,48.39,48.35,48.37,11400.0,36.4091,36.4241,36.394,36.4091,11400.0
2012-07-25 14:05:00,48.35,48.41,48.35,48.39,41200.0,36.394,36.4392,36.394,36.4241,41200.0
2012-07-25 14:10:00,48.39,48.41,48.38,48.39,18800.0,36.4241,36.4392,36.4166,36.4241,18800.0
2012-07-25 14:15:00,48.39,48.41,48.37,48.39,12200.0,36.4241,36.4392,36.4091,36.4241,12200.0
2012-07-25 14:20:00,48.39,48.42,48.39,48.4,18000.0,36.4241,36.4467,36.4241,36.4317,18000.0
2012-07-25 14:25:00,48.4,48.4,48.36,48.37,13900.0,36.4317,36.4317,36.4016,36.4091,13900.0
2012-07-25 14:30:00,48.38,48.41,48.37,48.4,11000.0,36.4166,36.4392,36.4091,36.4317,11000.0
2012-07-25 14:35:00,48.39,48.41,48.31,48.31,17400.0,36.4241,36.4392,36.3639,36.3639,17400.0
2012-07-25 14:40:00,48.32,48.42,48.32,48.36,21300.0,36.3714,36.4467,36.3714,36.4016,21300.0
2012-07-25 14:45:00,48.36,48.37,48.32,48.32,11400.0,36.4016,36.4091,36.3714,36.3714,11400.0
2012-07-25 14:50:00,48.31,48.39,48.31,48.34,12200.0,36.3639,36.4241,36.3639,36.3865,12200.0
2012-07-25 14:55:00,48.34,48.35,48.3,48.3,11500.0,36.3865,36.394,36.3564,36.3564,11500.0
2012-07-25 15:00:00,48.31,48.34,48.3,48.32,15300.0,36.3639,36.3865,36.3564,36.3714,15300.0
2012-07-25 15:05:00,48.32,48.4,48.31,48.4,28000.0,36.3714,36.4317,36.3639,36.4317,28000.0
2012-07-25 15:10:00,48.39,48.39,48.26,48.26,17700.0,36.4241,36.4241,36.3263,36.3263,17700.0
2012-07-25 15:15:00,48.27,48.28,48.17,48.19,22100.0,36.3338,36.3413,36.2585,36.2736,22100.0
2012-07-25 15:20:00,48.17,48.17,48.12,48.12,26400.0,36.2585,36.2585,36.2209,36.2209,26400.0
2012-07-25 15:25:00,48.13,48.16,48.07,48.15,23400.0,36.2284,36.251,36.1833,36.2435,23400.0
2012-07-25 15:30:00,48.16,48.16,48.08,48.1,28100.0,36.251,36.251,36.1908,36.2059,28100.0
2012-07-25 15:35:00,48.1,48.13,48.09,48.13,26500.0,36.2059,36.2284,36.1983,36.2284,26500.0
2012-07-25 15:40:00,48.13,48.17,48.04,48.06,48000.0,36.2284,36.2585,36.1607,36.1757,48000.0
2012-07-25 15:45:00,48.06,48.06,47.96,47.98,56300.0,36.1757,36.1757,36.1005,36.1155,56300.0
2012-07-25 15:50:00,47.98,47.99,47.84,47.9,136800.0,36.1155,36.1231,36.0101,36.0553,136800.0
2012-07-25 15:55:00,47.9,47.99,47.87,47.99,125300.0,36.0553,36.1231,36.0327,36.1231,125300.0
2012-07-26 09:30:00,49.33,50.36,49.31,50.06,52200.0,37.1317,37.907,37.1166,37.6812,52200.0
2012-07-26 09:35:00,50.07,50.25,49.95,50.19,94100.0,37.6887,37.8242,37.5984,37.779,94100.0
2012-07-26 09:40:00,50.19,50.33,50.01,50.33,107500.0,37.779,37.8844,37.6435,37.8844,107500.0
2012-07-26 09:45:00,50.3,50.57,50.02,50.2,72100.0,37.8618,38.0651,37.6511,37.7866,72100.0
2012-07-26 09:50:00,50.15,50.21,50.1,50.18,40000.0,37.7489,37.7941,37.7113,37.7715,40000.0
2012-07-26 09:55:00,50.21,50.39,50.2,50.27,9600.0,37.7941,37.9296,37.7866,37.8393,9600.0
2012-07-26 10:00:00,50.25,50.37,50.07,50.11,98900.0,37.8242,37.9145,37.6887,37.7188,98900.0
2012-07-26 10:05:00,50.11,50.19,49.86,49.92,123600.0,37.7188,37.779,37.5306,37.5758,123600.0
2012-07-26 10:10:00,49.92,50.1,49.88,50.05,36200.0,37.5758,37.7113,37.5457,37.6737,36200.0
2012-07-26 10:15:00,50.04,50.06,49.97,50.06,25300.0,37.6661,37.6812,37.6134,37.6812,25300.0
2012-07-26 10:20:00,50.05,50.42,50.04,50.33,34400.0,37.6737,37.9522,37.6661,37.8844,34400.0
2012-07-26 10:25:00,50.36,50.53,50.36,50.53,29000.0,37.907,38.035,37.907,38.035,29000.0
2012-07-26 10:30:00,50.53,50.57,50.37,50.38,33400.0,38.035,38.0651,37.9145,37.9221,33400.0
2012-07-26 10:35:00,50.37,50.43,50.29,50.37,13800.0,37.9145,37.9597,37.8543,37.9145,13800.0
2012-07-26 10:40:00,50.33,50.39,50.18,50.28,21900.0,37.8844,37.9296,37.7715,37.8468,21900.0
2012-07-26 10:45:00,50.28,50.32,50.18,50.21,26800.0,37.8468,37.8769,37.7715,37.7941,26800.0
2012-07-26 10:50:00,50.21,50.25,50.03,50.03,15500.0,37.7941,37.8242,37.6586,37.6586,15500.0
2012-07-26 10:55:00,50.06,50.38,50.04,50.37,43800.0,37.6812,37.9221,37.6661,37.9145,43800.0
2012-07-26 11:00:00,50.34,50.45,50.28,50.43,14900.0,37.8919,37.9747,37.8468,37.9597,14900.0
2012-07-26 11:05:00,50.42,50.43,50.27,50.33,16200.0,37.9522,37.9597,37.8393,37.8844,16200.0
2012-07-26 11:10:00,50.33,50.44,50.31,50.42,16100.0,37.8844,37.9672,37.8694,37.9522,16100.0
2012-07-26 11:15:00,50.41,50.71,50.39,50.63,31900.0,37.9446,38.1705,37.9296,38.1102,31900.0
2012-07-26 11:20:00,50.61,50.68,50.57,50.66,17100.0,38.0952,38.1479,38.0651,38.1328,17100.0
2012-07-26 11:25:00,50.66,50.73,50.55,50.63,17800.0,38.1328,38.1855,38.05,38.1102,17800.0
2012-07-26 11:30:00,50.65,50.91,50.65,50.78,46600.0,38.1253,38.321,38.1253,38.2231,46600.0
2012-07-26 11:35:00,50.8,50.83,50.74,50.83,9100.0,38.2382,38.2608,38.193,38.2608,9100.0
2012-07-26 11:40:00,50.8,50.86,50.74,50.79,12900.0,38.2382,38.2834,38.193,38.2307,12900.0
2012-07-26 11:45:00,50.78,50.81,50.65,50.66,8100.0,38.2231,38.2457,38.1253,38.1328,8100.0
2012-07-26 11:50:00,50.68,50.7,50.63,50.67,6800.0,38.1479,38.1629,38.1102,38.1403,6800.0
2012-07-26 11:55:00,50.67,50.7,50.63,50.63,7800.0,38.1403,38.1629,38.1102,38.1102,7800.0
2012-07-26 12:00:00,50.61,50.64,50.59,50.59,9100.0,38.0952,38.1178,38.0801,38.0801,9100.0
2012-07-26 12:05:00,50.58,50.61,50.55,50.56,12100.0,38.0726,38.0952,38.05,38.0575,12100.0
2012-07-26 12:10:00,50.55,50.63,50.55,50.62,17500.0,38.05,38.1102,38.05,38.1027,17500.0
2012-07-26 12:15:00,50.62,50.64,50.56,50.57,12400.0,38.1027,38.1178,38.0575,38.0651,12400.0
2012-07-26 12:20:00,50.58,50.69,50.56,50.68,17200.0,38.0726,38.1554,38.0575,38.1479,17200.0
2012-07-26 12:25:00,50.68,50.79,50.65,50.77,11600.0,38.1479,38.2307,38.1253,38.2156,11600.0
2012-07-26 12:30:00,50.76,50.77,50.7,50.7,7200.0,38.2081,38.2156,38.1629,38.1629,7200.0
2012-07-26 12:35:00,50.7,50.78,50.7,50.77,6000.0,38.1629,38.2231,38.1629,38.2156,6000.0
2012-07-26 12:40:00,50.77,50.77,50.7,50.71,9800.0,38.2156,38.2156,38.1629,38.1705,9800.0
2012-07-26 12:45:00,50.7,50.72,50.69,50.71,4000.0,38.1629,38.178,38.1554,38.1705,4000.0
2012-07-26 12:50:00,50.69,50.76,50.66,50.74,10100.0,38.1554,38.2081,38.1328,38.193,10100.0
2012-07-26 12:55:00,50.73,50.76,50.71,50.71,13300.0,38.1855,38.2081,38.1705,38.1705,13300.0
2012-07-26 13:00:00,50.71,50.82,50.66,50.82,19800.0,38.1705,38.2532,38.1328,38.2532,19800.0
2012-07-26 13:05:00,50.79,50.86,50.79,50.8,6400.0,38.2307,38.2834,38.2307,38.2382,6400.0
2012-07-26 13:10:00,50.8,50.85,50.79,50.82,5300.0,38.2382,38.2758,38.2307,38.2532,5300.0
2012-07-26 13:15:00,50.8,50.82,50.74,50.75,5600.0,38.2382,38.2532,38.193,38.2006,5600.0
2012-07-26 13:20:00,50.73,50.77,50.72,50.76,11800.0,38.1855,38.2156,38.178,38.2081,11800.0
2012-07-26 13:25:00,50.77,50.92,50.77,50.9,12600.0,38.2156,38.3285,38.2156,38.3135,12600.0
2012-07-26 13:30:00,50.89,50.93,50.86,50.88,9500.0,38.3059,38.336,38.2834,38.2984,9500.0
2012-07-26 13:35:00,50.88,50.92,50.86,50.92,4500.0,38.2984,38.3285,38.2834,38.3285,4500.0
2012-07-26 13:40:00,50.92,50.97,50.92,50.92,10800.0,38.3285,38.3662,38.3285,38.3285,10800.0
2012-07-26 13:45:00,50.91,50.93,50.89,50.9,4400.0,38.321,38.336,38.3059,38.3135,4400.0
2012-07-26 13:50:00,50.89,50.89,50.83,50.83,9500.0,38.3059,38.3059,38.2608,38.2608,9500.0
2012-07-26 13:55:00,50.83,50.85,50.78,50.79,5400.0,38.2608,38.2758,38.2231,38.2307,5400.0
2012-07-26 14:00:00,50.78,50.8,50.77,50.78,10500.0,38.2231,38.2382,38.2156,38.2231,10500.0
2012-07-26 14:05:00,50.77,50.78,50.69,50.69,15200.0,38.2156,38.2231,38.1554,38.1554,15200.0
2012-07-26 14:10:00,50.68,50.69,50.58,50.59,12100.0,38.1479,38.1554,38.0726,38.0801,12100.0
2012-07-26 14:15:00,50.59,50.59,50.48,50.5,11500.0,38.0801,38.0801,37.9973,38.0124,11500.0
2012-07-26 14:20:00,50.49,50.49,50.43,50.44,10800.0,38.0049,38.0049,37.9597,37.9672,10800.0
2012-07-26 14:25:00,50.44,50.47,50.41,50.47,10300.0,37.9672,37.9898,37.9446,37.9898,10300.0
2012-07-26 14:30:00,50.45,50.49,50.45,50.46,10300.0,37.9747,38.0049,37.9747,37.9823,10300.0
2012-07-26 14:35:00,50.46,50.5,50.46,50.5,8300.0,37.9823,38.0124,37.9823,38.0124,8300.0
2012-07-26 14:40:00,50.49,50.53,50.48,50.49,10100.0,38.0049,38.035,37.9973,38.0049,10100.0
2012-07-26 14:45:00,50.5,50.59,50.5,50.57,11300.0,38.0124,38.0801,38.0124,38.0651,11300.0
2012-07-26 14:50:00,50.56,50.67,50.55,50.66,14700.0,38.0575,38.1403,38.05,38.1328,14700.0
2012-07-26 14:55:00,50.67,50.68,50.6,50.6,15100.0,38.1403,38.1479,38.0877,38.0877,15100.0
2012-07-26 15:00:00,50.61,50.63,50.59,50.6,20700.0,38.0952,38.1102,38.0801,38.0877,20700.0
2012-07-26 15:05:00,50.6,50.7,50.58,50.7,41200.0,38.0877,38.1629,38.0726,38.1629,41200.0
2012-07-26 15:10:00,50.69,50.79,50.69,50.75,26300.0,38.1554,38.2307,38.1554,38.2006,26300.0
2012-07-26 15:15:00,50.76,50.82,50.76,50.81,19400.0,38.2081,38.2532,38.2081,38.2457,19400.0
2012-07-26 15:20:00,50.82,50.84,50.8,50.82,21500.0,38.2532,38.2683,38.2382,38.2532,21500.0
2012-07-26 15:25:00,50.83,50.87,50.78,50.8,45200.0,38.2608,38.2909,38.2231,38.2382,45200.0
2012-07-26 15:30:00,50.79,50.8,50.75,50.79,29100.0,38.2307,38.2382,38.2006,38.2307,29100.0
2012-07-26 15:35:00,50.79,50.8,50.76,50.76,39600.0,38.2307,38.2382,38.2081,38.2081,39600.0
2012-07-26 15:40:00,50.77,50.86,50.75,50.85,65000.0,38.2156,38.2834,38.2006,38.2758,65000.0
2012-07-26 15:45:00,50.85,50.91,50.78,50.78,61800.0,38.2758,38.321,38.2231,38.2231,61800.0
2012-07-26 15:50:00,50.78,50.79,50.69,50.77,55500.0,38.2231,38.2307,38.1554,38.2156,55500.0
2012-07-26 15:55:00,50.77,50.78,50.72,50.76,114600.0,38.2156,38.2231,38.178,38.2081,114600.0
2012-07-27 09:30:00,51.38,51.47,51.17,51.38,33900.0,38.6748,38.7425,38.5167,38.6748,33900.0
2012-07-27 09:35:00,51.38,51.49,51.18,51.18,23600.0,38.6748,38.7576,38.5242,38.5242,23600.0
2012-07-27 09:40:00,51.18,51.18,51.0,51.11,24700.0,38.5242,38.5242,38.3887,38.4715,24700.0
2012-07-27 09:45:00,51.1,51.31,51.1,51.26,24600.0,38.464,38.6221,38.464,38.5844,24600.0
2012-07-27 09:50:00,51.23,51.44,51.21,51.41,21800.0,38.5619,38.7199,38.5468,38.6974,21800.0
2012-07-27 09:55:00,51.37,51.47,51.34,51.43,13900.0,38.6672,38.7425,38.6447,38.7124,13900.0
2012-07-27 10:00:00,51.46,51.55,51.42,51.52,37700.0,38.735,38.8027,38.7049,38.7802,37700.0
2012-07-27 10:05:00,51.54,51.63,51.5,51.56,22300.0,38.7952,38.863,38.7651,38.8103,22300.0
2012-07-27 10:10:00,51.54,51.66,51.53,51.66,24000.0,38.7952,38.8855,38.7877,38.8855,24000.0
2012-07-27 10:15:00,51.65,51.77,51.62,51.74,60300.0,38.878,38.9683,38.8554,38.9458,60300.0
2012-07-27 10:20:00,51.74,51.86,51.72,51.82,41100.0,38.9458,39.0361,38.9307,39.006,41100.0
2012-07-27 10:25:00,51.82,51.94,51.8,51.93,66800.0,39.006,39.0963,38.9909,39.0888,66800.0
2012-07-27 10:30:00,51.94,52.03,51.92,52.0,39100.0,39.0963,39.164,39.0812,39.1415,39100.0
2012-07-27 10:35:00,51.98,52.1,51.97,52.06,62600.0,39.1264,39.2167,39.1189,39.1866,62600.0
2012-07-27 10:40:00,52.06,52.1,52.02,52.09,38700.0,39.1866,39.2167,39.1565,39.2092,38700.0
2012-07-27 10:45:00,52.09,52.14,52.0,52.03,48800.0,39.2092,39.2468,39.1415,39.164,48800.0
2012-07-27 10:50:00,52.02,52.05,51.91,51.96,79600.0,39.1565,39.1791,39.0737,39.1114,79600.0
2012-07-27 10:55:00,51.97,52.01,51.95,51.99,58700.0,39.1189,39.149,39.1038,39.1339,58700.0
2012-07-27 11:00:00,51.98,52.01,51.95,51.95,49400.0,39.1264,39.149,39.1038,39.1038,49400.0
2012-07-27 11:05:00,51.96,52.01,51.95,52.0,19800.0,39.1114,39.149,39.1038,39.1415,19800.0
2012-07-27 11:10:00,51.99,51.99,51.92,51.94,27200.0,39.1339,39.1339,39.0812,39.0963,27200.0
2012-07-27 11:15:00,51.93,51.97,51.92,51.94,23300.0,39.0888,39.1189,39.0812,39.0963,23300.0
2012-07-27 11:20:00,51.95,51.96,51.9,51.94,21100.0,39.1038,39.1114,39.0662,39.0963,21100.0
2012-07-27 11:25:00,51.95,51.96,51.92,51.95,15700.0,39.1038,39.1114,39.0812,39.1038,15700.0
2012-07-27 11:30:00,51.92,51.97,51.91,51.92,14800.0,39.0812,39.1189,39.0737,39.0812,14800.0
2012-07-27 11:35:00,51.91,51.91,51.76,51.78,32400.0,39.0737,39.0737,38.9608,38.9759,32400.0
2012-07-27 11:40:00,51.79,51.83,51.78,51.8,12100.0,38.9834,39.0135,38.9759,38.9909,12100.0
2012-07-27 11:45:00,51.81,51.83,51.78,51.8,5900.0,38.9984,39.0135,38.9759,38.9909,5900.0
2012-07-27 11:50:00,51.79,51.79,51.7,51.74,49900.0,38.9834,38.9834,38.9156,38.9458,49900.0
2012-07-27 11:55:00,51.75,51.76,51.71,51.72,10200.0,38.9533,38.9608,38.9232,38.9307,10200.0
2012-07-27 12:00:00,51.74,51.74,51.7,51.73,10100.0,38.9458,38.9458,38.9156,38.9382,10100.0
2012-07-27 12:05:00,51.74,51.75,51.7,51.72,11600.0,38.9458,38.9533,38.9156,38.9307,11600.0
2012-07-27 12:10:00,51.72,51.78,51.72,51.78,12300.0,38.9307,38.9759,38.9307,38.9759,12300.0
2012-07-27 12:15:00,51.77,51.8,51.75,51.8,8100.0,38.9683,38.9909,38.9533,38.9909,8100.0
2012-07-27 12:20:00,51.78,51.84,51.78,51.82,10600.0,38.9759,39.021,38.9759,39.006,10600.0
2012-07-27 12:25:00,51.82,51.9,51.81,51.86,11400.0,39.006,39.0662,38.9984,39.0361,11400.0
2012-07-27 12:30:00,51.85,51.87,51.8,51.84,18900.0,39.0286,39.0436,38.9909,39.021,18900.0
2012-07-27 12:35:00,51.82,51.84,51.82,51.83,5300.0,39.006,39.021,39.006,39.0135,5300.0
2012-07-27 12:40:00,51.83,51.85,51.83,51.85,21200.0,39.0135,39.0286,39.0135,39.0286,21200.0
2012-07-27 12:45:00,51.84,51.85,51.81,51.83,13700.0,39.021,39.0286,38.9984,39.0135,13700.0
2012-07-27 12:50:00,51.85,51.9,51.84,51.9,13800.0,39.0286,39.0662,39.021,39.0662,13800.0
2012-07-27 12:55:00,51.89,51.9,51.88,51.9,7100.0,39.0587,39.0662,39.0511,39.0662,7100.0
2012-07-27 13:00:00,51.89,51.91,51.88,51.91,13000.0,39.0587,39.0737,39.0511,39.0737,13000.0
2012-07-27 13:05:00,51.91,51.91,51.88,51.89,8100.0,39.0737,39.0737,39.0511,39.0587,8100.0
2012-07-27 13:10:00,51.89,51.91,51.88,51.88,11700.0,39.0587,39.0737,39.0511,39.0511,11700.0
2012-07-27 13:15:00,51.87,51.92,51.87,51.91,9900.0,39.0436,39.0812,39.0436,39.0737,9900.0
2012-07-27 13:20:00,51.91,51.92,51.89,51.92,12900.0,39.0737,39.0812,39.0587,39.0812,12900.0
2012-07-27 13:25:00,51.91,52.29,51.91,52.29,111800.0,39.0737,39.3597,39.0737,39.3597,111800.0
2012-07-27 13:30:00,52.29,52.29,52.19,52.25,112700.0,39.3597,39.3597,39.2845,39.3296,112700.0
2012-07-27 13:35:00,52.26,52.59,52.26,52.53,33500.0,39.3372,39.5856,39.3372,39.5404,33500.0
2012-07-27 13:40:00,52.54,52.56,52.47,52.5,27400.0,39.5479,39.563,39.4952,39.5178,27400.0
2012-07-27 13:45:00,52.52,52.52,52.41,52.42,13400.0,39.5329,39.5329,39.4501,39.4576,13400.0
2012-07-27 13:50:00,52.41,52.51,52.4,52.51,11100.0,39.4501,39.5253,39.4425,39.5253,11100.0
2012-07-27 13:55:00,52.52,52.61,52.52,52.61,14600.0,39.5329,39.6006,39.5329,39.6006,14600.0
2012-07-27 14:00:00,52.59,52.6,52.49,52.52,20400.0,39.5856,39.5931,39.5103,39.5329,20400.0
2012-07-27 14:05:00,52.51,52.59,52.49,52.58,16400.0,39.5253,39.5856,39.5103,39.578,16400.0
2012-07-27 14:10:00,52.57,52.57,52.49,52.5,14400.0,39.5705,39.5705,39.5103,39.5178,14400.0
2012-07-27 14:15:00,52.49,52.55,52.48,52.52,20500.0,39.5103,39.5555,39.5028,39.5329,20500.0
2012-07-27 14:20:00,52.52,52.54,52.43,52.47,18300.0,39.5329,39.5479,39.4651,39.4952,18300.0
2012-07-27 14:25:00,52.46,52.49,52.45,52.47,11300.0,39.4877,39.5103,39.4802,39.4952,11300.0
2012-07-27 14:30:00,52.47,52.55,52.46,52.54,19700.0,39.4952,39.5555,39.4877,39.5479,19700.0
2012-07-27 14:35:00,52.55,52.64,52.53,52.61,12500.0,39.5555,39.6232,39.5404,39.6006,12500.0
2012-07-27 14:40:00,52.59,52.67,52.58,52.64,14500.0,39.5856,39.6458,39.578,39.6232,14500.0
2012-07-27 14:45:00,52.65,52.66,52.56,52.56,13700.0,39.6307,39.6383,39.563,39.563,13700.0
2012-07-27 14:50:00,52.56,52.66,52.55,52.66,16900.0,39.563,39.6383,39.5555,39.6383,16900.0
2012-07-27 14:55:00,52.65,52.72,52.64,52.71,14600.0,39.6307,39.6834,39.6232,39.6759,14600.0
2012-07-27 15:00:00,52.7,52.74,52.67,52.71,17800.0,39.6684,39.6985,39.6458,39.6759,17800.0
2012-07-27 15:05:00,52.72,52.82,52.72,52.81,25700.0,39.6834,39.7587,39.6834,39.7512,25700.0
2012-07-27 15:10:00,52.81,52.81,52.75,52.77,17100.0,39.7512,39.7512,39.706,39.7211,17100.0
2012-07-27 15:15:00,52.78,52.83,52.78,52.82,16700.0,39.7286,39.7662,39.7286,39.7587,16700.0
2012-07-27 15:20:00,52.83,52.87,52.79,52.85,26700.0,39.7662,39.7963,39.7361,39.7813,26700.0
2012-07-27 15:25:00,52.85,52.91,52.85,52.9,27200.0,39.7813,39.8264,39.7813,39.8189,27200.0
2012-07-27 15:30:00,52.9,52.95,52.9,52.95,25700.0,39.8189,39.8565,39.8189,39.8565,25700.0
2012-07-27 15:35:00,52.93,53.0,52.92,52.94,46600.0,39.8415,39.8942,39.834,39.849,46600.0
2012-07-27 15:40:00,52.94,52.97,52.83,52.88,32200.0,39.849,39.8716,39.7662,39.8039,32200.0
2012-07-27 15:45:00,52.88,52.95,52.88,52.89,40000.0,39.8039,39.8565,39.8039,39.8114,40000.0
2012-07-27 15:50:00,52.89,52.9,52.6,52.62,50900.0,39.8114,39.8189,39.5931,39.6081,50900.0
2012-07-27 15:55:00,52.6,52.65,52.51,52.57,95200.0,39.5931,39.6307,39.5253,39.5705,95200.0
2012-07-30 09:30:00,52.42,52.91,52.37,52.75,37100.0,39.4576,39.8264,39.42,39.706,37100.0
2012-07-30 09:35:00,52.76,52.76,52.4,52.4,16100.0,39.7135,39.7135,39.4425,39.4425,16100.0
2012-07-30 09:40:00,52.39,52.41,52.29,52.34,12600.0,39.435,39.4501,39.3597,39.3974,12600.0
2012-07-30 09:45:00,52.32,52.34,52.16,52.21,26900.0,39.3823,39.3974,39.2619,39.2995,26900.0
2012-07-30 09:50:00,52.22,52.26,52.15,52.24,14600.0,39.3071,39.3372,39.2544,39.3221,14600.0
2012-07-30 09:55:00,52.24,52.59,52.24,52.57,12700.0,39.3221,39.5856,39.3221,39.5705,12700.0
2012-07-30 10:00:00,52.57,52.65,52.53,52.63,21900.0,39.5705,39.6307,39.5404,39.6157,21900.0
2012-07-30 10:05:00,52.62,52.65,52.5,52.55,8900.0,39.6081,39.6307,39.5178,39.5555,8900.0
2012-07-30 10:10:00,52.54,52.58,52.48,52.53,15500.0,39.5479,39.578,39.5028,39.5404,15500.0
2012-07-30 10:15:00,52.52,52.64,52.52,52.64,11900.0,39.5329,39.6232,39.5329,39.6232,11900.0
2012-07-30 10:20:00,52.63,52.81,52.62,52.81,11700.0,39.6157,39.7512,39.6081,39.7512,11700.0
2012-07-30 10:25:00,52.81,52.87,52.75,52.76,16800.0,39.7512,39.7963,39.706,39.7135,16800.0
2012-07-30 10:30:00,52.74,52.74,52.61,52.66,17500.0,39.6985,39.6985,39.6006,39.6383,17500.0
2012-07-30 10:35:00,52.64,52.8,52.64,52.77,12500.0,39.6232,39.7436,39.6232,39.7211,12500.0
2012-07-30 10:40:00,52.77,52.78,52.73,52.78,11800.0,39.7211,39.7286,39.6909,39.7286,11800.0
2012-07-30 10:45:00,52.77,52.77,52.64,52.68,16900.0,39.7211,39.7211,39.6232,39.6533,16900.0
2012-07-30 10:50:00,52.67,52.76,52.66,52.76,7700.0,39.6458,39.7135,39.6383,39.7135,7700.0
2012-07-30 10:55:00,52.76,52.76,52.56,52.61,21500.0,39.7135,39.7135,39.563,39.6006,21500.0
2012-07-30 11:00:00,52.61,52.62,52.53,52.6,9700.0,39.6006,39.6081,39.5404,39.5931,9700.0
2012-07-30 11:05:00,52.61,52.62,52.55,52.58,15100.0,39.6006,39.6081,39.5555,39.578,15100.0
2012-07-30 11:10:00,52.58,52.64,52.55,52.58,12600.0,39.578,39.6232,39.5555,39.578,12600.0
2012-07-30 11:15:00,52.56,52.57,52.46,52.49,13300.0,39.563,39.5705,39.4877,39.5103,13300.0
2012-07-30 11:20:00,52.47,52.49,52.39,52.42,12600.0,39.4952,39.5103,39.435,39.4576,12600.0
2012-07-30 11:25:00,52.42,52.44,52.39,52.43,11300.0,39.4576,39.4727,39.435,39.4651,11300.0
2012-07-30 11:30:00,52.43,52.48,52.42,52.43,14000.0,39.4651,39.5028,39.4576,39.4651,14000.0
2012-07-30 11:35:00,52.41,52.41,52.37,52.41,18800.0,39.4501,39.4501,39.42,39.4501,18800.0
2012-07-30 11:40:00,52.41,52.43,52.37,52.43,12500.0,39.4501,39.4651,39.42,39.4651,12500.0
2012-07-30 11:45:00,52.44,52.5,52.44,52.45,7400.0,39.4727,39.5178,39.4727,39.4802,7400.0
2012-07-30 11:50:00,52.45,52.46,52.37,52.4,7700.0,39.4802,39.4877,39.42,39.4425,7700.0
2012-07-30 11:55:00,52.38,52.4,52.35,52.36,8200.0,39.4275,39.4425,39.4049,39.4124,8200.0
2012-07-30 12:00:00,52.36,52.36,52.28,52.28,6800.0,39.4124,39.4124,39.3522,39.3522,6800.0
2012-07-30 12:05:00,52.28,52.29,52.18,52.21,9300.0,39.3522,39.3597,39.2769,39.2995,9300.0
2012-07-30 12:10:00,52.22,52.25,52.21,52.23,8400.0,39.3071,39.3296,39.2995,39.3146,8400.0
2012-07-30 12:15:00,52.25,52.25,52.15,52.19,8700.0,39.3296,39.3296,39.2544,39.2845,8700.0
2012-07-30 12:20:00,52.19,52.22,52.18,52.22,7700.0,39.2845,39.3071,39.2769,39.3071,7700.0
2012-07-30 12:25:00,52.21,52.23,52.18,52.22,5400.0,39.2995,39.3146,39.2769,39.3071,5400.0
2012-07-30 12:30:00,52.23,52.24,52.2,52.23,8600.0,39.3146,39.3221,39.292,39.3146,8600.0
2012-07-30 12:35:00,52.22,52.25,52.2,52.25,6800.0,39.3071,39.3296,39.292,39.3296,6800.0
2012-07-30 12:40:00,52.24,52.38,52.24,52.38,7600.0,39.3221,39.4275,39.3221,39.4275,7600.0
2012-07-30 12:45:00,52.39,52.43,52.35,52.35,6900.0,39.435,39.4651,39.4049,39.4049,6900.0
2012-07-30 12:50:00,52.37,52.41,52.35,52.39,7900.0,39.42,39.4501,39.4049,39.435,7900.0
2012-07-30 12:55:00,52.4,52.41,52.34,52.37,6800.0,39.4425,39.4501,39.3974,39.42,6800.0
2012-07-30 13:00:00,52.37,52.38,52.3,52.36,10900.0,39.42,39.4275,39.3673,39.4124,10900.0
2012-07-30 13:05:00,52.34,52.37,52.33,52.37,9300.0,39.3974,39.42,39.3899,39.42,9300.0
2012-07-30 13:10:00,52.38,52.39,52.33,52.33,7700.0,39.4275,39.435,39.3899,39.3899,7700.0
2012-07-30 13:15:00,52.33,52.33,52.29,52.29,5100.0,39.3899,39.3899,39.3597,39.3597,5100.0
2012-07-30 13:20:00,52.29,52.35,52.27,52.35,10700.0,39.3597,39.4049,39.3447,39.4049,10700.0
2012-07-30 13:25:00,52.34,52.34,52.29,52.3,8700.0,39.3974,39.3974,39.3597,39.3673,8700.0
2012-07-30 13:30:00,52.29,52.37,52.28,52.37,12300.0,39.3597,39.42,39.3522,39.42,12300.0
2012-07-30 13:35:00,52.37,52.37,52.26,52.26,5500.0,39.42,39.42,39.3372,39.3372,5500.0
2012-07-30 13:40:00,52.25,52.27,52.23,52.24,10900.0,39.3296,39.3447,39.3146,39.3221,10900.0
2012-07-30 13:45:00,52.24,52.25,52.19,52.2,7700.0,39.3221,39.3296,39.2845,39.292,7700.0
2012-07-30 13:50:00,52.2,52.2,52.15,52.16,6000.0,39.292,39.292,39.2544,39.2619,6000.0
2012-07-30 13:55:00,52.16,52.21,52.16,52.17,8000.0,39.2619,39.2995,39.2619,39.2694,8000.0
2012-07-30 14:00:00,52.18,52.19,52.13,52.18,15600.0,39.2769,39.2845,39.2393,39.2769,15600.0
2012-07-30 14:05:00,52.18,52.19,52.11,52.13,12500.0,39.2769,39.2845,39.2243,39.2393,12500.0
2012-07-30 14:10:00,52.13,52.17,52.11,52.14,10200.0,39.2393,39.2694,39.2243,39.2468,10200.0
2012-07-30 14:15:00,52.15,52.16,52.12,52.14,11100.0,39.2544,39.2619,39.2318,39.2468,11100.0
2012-07-30 14:20:00,52.14,52.23,52.14,52.21,11100.0,39.2468,39.3146,39.2468,39.2995,11100.0
2012-07-30 14:25:00,52.21,52.28,52.21,52.28,9100.0,39.2995,39.3522,39.2995,39.3522,9100.0
2012-07-30 14:30:00,52.26,52.31,52.26,52.31,7200.0,39.3372,39.3748,39.3372,39.3748,7200.0
2012-07-30 14:35:00,52.31,52.32,52.3,52.32,10400.0,39.3748,39.3823,39.3673,39.3823,10400.0
2012-07-30 14:40:00,52.32,52.39,52.32,52.37,13100.0,39.3823,39.435,39.3823,39.42,13100.0
2012-07-30 14:45:00,52.37,52.38,52.34,52.34,6500.0,39.42,39.4275,39.3974,39.3974,6500.0
2012-07-30 14:50:00,52.35,52.37,52.33,52.33,8200.0,39.4049,39.42,39.3899,39.3899,8200.0
2012-07-30 14:55:00,52.34,52.35,52.31,52.35,9600.0,39.3974,39.4049,39.3748,39.4049,9600.0
2012-07-30 15:00:00,52.34,52.35,52.3,52.3,9900.0,39.3974,39.4049,39.3673,39.3673,9900.0
2012-07-30 15:05:00,52.3,52.31,52.16,52.16,8800.0,39.3673,39.3748,39.2619,39.2619,8800.0
2012-07-30 15:10:00,52.16,52.18,52.13,52.15,18900.0,39.2619,39.2769,39.2393,39.2544,18900.0
2012-07-30 15:15:00,52.15,52.24,52.14,52.23,18000.0,39.2544,39.3221,39.2468,39.3146,18000.0
2012-07-30 15:20:00,52.23,52.27,52.22,52.23,14700.0,39.3146,39.3447,39.3071,39.3146,14700.0
2012-07-30 15:25:00,52.22,52.25,52.17,52.21,16000.0,39.3071,39.3296,39.2694,39.2995,16000.0
2012-07-30 15:30:00,52.22,52.3,52.19,52.29,16500.0,39.3071,39.3673,39.2845,39.3597,16500.0
2012-07-30 15:35:00,52.27,52.29,52.18,52.19,25500.0,39.3447,39.3597,39.2769,39.2845,25500.0
2012-07-30 15:40:00,52.18,52.26,52.17,52.21,34000.0,39.2769,39.3372,39.2694,39.2995,34000.0
2012-07-30 15:45:00,52.22,52.23,52.17,52.2,31700.0,39.3071,39.3146,39.2694,39.292,31700.0
2012-07-30 15:50:00,52.21,52.22,52.11,52.17,56300.0,39.2995,39.3071,39.2243,39.2694,56300.0
2012-07-30 15:55:00,52.18,52.27,52.13,52.23,65300.0,39.2769,39.3447,39.2393,39.3146,65300.0
2012-07-31 09:30:00,51.93,51.95,51.82,51.9,13300.0,39.0888,39.1038,39.006,39.0662,13300.0
2012-07-31 09:35:00,51.87,51.9,51.74,51.9,7400.0,39.0436,39.0662,38.9458,39.0662,7400.0
2012-07-31 09:40:00,51.9,51.96,51.84,51.93,13700.0,39.0662,39.1114,39.021,39.0888,13700.0
2012-07-31 09:45:00,51.87,51.95,51.75,51.85,26700.0,39.0436,39.1038,38.9533,39.0286,26700.0
2012-07-31 09:50:00,51.85,51.86,51.72,51.76,14100.0,39.0286,39.0361,38.9307,38.9608,14100.0
2012-07-31 09:55:00,51.76,51.99,51.73,51.89,12600.0,38.9608,39.1339,38.9382,39.0587,12600.0
2012-07-31 10:00:00,51.93,51.99,51.76,51.86,24600.0,39.0888,39.1339,38.9608,39.0361,24600.0
2012-07-31 10:05:00,51.87,51.87,51.68,51.69,14900.0,39.0436,39.0436,38.9006,38.9081,14900.0
2012-07-31 10:10:00,51.69,51.87,51.65,51.82,12400.0,38.9081,39.0436,38.878,39.006,12400.0
2012-07-31 10:15:00,51.83,51.91,51.81,51.88,14000.0,39.0135,39.0737,38.9984,39.0511,14000.0
2012-07-31 10:20:00,51.9,51.98,51.86,51.98,10900.0,39.0662,39.1264,39.0361,39.1264,10900.0
2012-07-31 10:25:00,51.96,51.98,51.92,51.92,8900.0,39.1114,39.1264,39.0812,39.0812,8900.0
2012-07-31 10:30:00,51.91,51.97,51.84,51.85,12600.0,39.0737,39.1189,39.021,39.0286,12600.0
2012-07-31 10:35:00,51.84,51.85,51.81,51.85,17800.0,39.021,39.0286,38.9984,39.0286,17800.0
2012-07-31 10:40:00,51.85,51.94,51.85,51.91,15700.0,39.0286,39.0963,39.0286,39.0737,15700.0
2012-07-31 10:45:00,51.94,51.96,51.92,51.93,8900.0,39.0963,39.1114,39.0812,39.0888,8900.0
2012-07-31 10:50:00,51.92,51.96,51.89,51.93,13800.0,39.0812,39.1114,39.0587,39.0888,13800.0
2012-07-31 10:55:00,51.93,51.93,51.8,51.82,11200.0,39.0888,39.0888,38.9909,39.006,11200.0
2012-07-31 11:00:00,51.84,51.9,51.78,51.78,63400.0,39.021,39.0662,38.9759,38.9759,63400.0
2012-07-31 11:05:00,51.78,51.78,51.68,51.71,157200.0,38.9759,38.9759,38.9006,38.9232,157200.0
2012-07-31 11:10:00,51.72,51.98,51.72,51.96,22400.0,38.9307,39.1264,38.9307,39.1114,22400.0
2012-07-31 11:15:00,51.97,51.97,51.92,51.96,6800.0,39.1189,39.1189,39.0812,39.1114,6800.0
2012-07-31 11:20:00,51.96,51.98,51.84,51.87,71500.0,39.1114,39.1264,39.021,39.0436,71500.0
2012-07-31 11:25:00,51.86,51.89,51.8,51.81,9000.0,39.0361,39.0587,38.9909,38.9984,9000.0
2012-07-31 11:30:00,51.81,51.82,51.72,51.72,9900.0,38.9984,39.006,38.9307,38.9307,9900.0
2012-07-31 11:35:00,51.72,51.76,51.7,51.75,10400.0,38.9307,38.9608,38.9156,38.9533,10400.0
2012-07-31 11:40:00,51.74,51.76,51.73,51.76,10200.0,38.9458,38.9608,38.9382,38.9608,10200.0
2012-07-31 11:45:00,51.74,51.75,51.68,51.7,10000.0,38.9458,38.9533,38.9006,38.9156,10000.0
2012-07-31 11:50:00,51.7,51.8,51.7,51.78,12200.0,38.9156,38.9909,38.9156,38.9759,12200.0
2012-07-31 11:55:00,51.79,51.9,51.79,51.9,10200.0,38.9834,39.0662,38.9834,39.0662,10200.0
2012-07-31 12:00:00,51.91,51.91,51.71,51.74,12900.0,39.0737,39.0737,38.9232,38.9458,12900.0
2012-07-31 12:05:00,51.72,51.74,51.71,51.72,9600.0,38.9307,38.9458,38.9232,38.9307,9600.0
2012-07-31 12:10:00,51.71,51.72,51.54,51.61,15800.0,38.9232,38.9307,38.7952,38.8479,15800.0
2012-07-31 12:15:00,51.6,51.6,51.55,51.58,13600.0,38.8404,38.8404,38.8027,38.8253,13600.0
2012-07-31 12:20:00,51.58,51.64,51.57,51.63,6400.0,38.8253,38.8705,38.8178,38.863,6400.0
2012-07-31 12:25:00,51.64,51.66,51.62,51.66,7100.0,38.8705,38.8855,38.8554,38.8855,7100.0
2012-07-31 12:30:00,51.64,51.66,51.63,51.64,6300.0,38.8705,38.8855,38.863,38.8705,6300.0
2012-07-31 12:35:00,51.65,51.73,51.65,51.71,10900.0,38.878,38.9382,38.878,38.9232,10900.0
2012-07-31 12:40:00,51.72,51.74,51.69,51.69,8700.0,38.9307,38.9458,38.9081,38.9081,8700.0
2012-07-31 12:45:00,51.69,51.7,51.65,51.68,16700.0,38.9081,38.9156,38.878,38.9006,16700.0
2012-07-31 12:50:00,51.66,51.68,51.64,51.68,11200.0,38.8855,38.9006,38.8705,38.9006,11200.0
2012-07-31 12:55:00,51.67,51.68,51.61,51.67,18700.0,38.8931,38.9006,38.8479,38.8931,18700.0
2012-07-31 13:00:00,51.66,51.7,51.63,51.7,27400.0,38.8855,38.9156,38.863,38.9156,27400.0
2012-07-31 13:05:00,51.69,51.81,51.69,51.81,10500.0,38.9081,38.9984,38.9081,38.9984,10500.0
2012-07-31 13:10:00,51.82,51.95,51.78,51.95,33600.0,39.006,39.1038,38.9759,39.1038,33600.0
2012-07-31 13:15:00,51.95,51.97,51.88,51.88,12400.0,39.1038,39.1189,39.0511,39.0511,12400.0
2012-07-31 13:20:00,51.88,51.89,51.85,51.87,12000.0,39.0511,39.0587,39.0286,39.0436,12000.0
2012-07-31 13:25:00,51.88,52.01,51.88,52.0,9400.0,39.0511,39.149,39.0511,39.1415,9400.0
2012-07-31 13:30:00,52.0,52.02,51.98,51.98,8900.0,39.1415,39.1565,39.1264,39.1264,8900.0
2012-07-31 13:35:00,51.98,52.04,51.98,52.02,8900.0,39.1264,39.1716,39.1264,39.1565,8900.0
2012-07-31 13:40:00,52.03,52.03,52.0,52.02,6300.0,39.164,39.164,39.1415,39.1565,6300.0
2012-07-31 13:45:00,52.0,52.01,51.98,51.99,7900.0,39.1415,39.149,39.1264,39.1339,7900.0
2012-07-31 13:50:00,52.0,52.02,51.99,51.99,7400.0,39.1415,39.1565,39.1339,39.1339,7400.0
2012-07-31 13:55:00,51.99,52.01,51.96,51.97,9800.0,39.1339,39.149,39.1114,39.1189,9800.0
2012-07-31 14:00:00,51.96,51.99,51.95,51.99,9300.0,39.1114,39.1339,39.1038,39.1339,9300.0
2012-07-31 14:05:00,51.99,52.0,51.97,51.99,6900.0,39.1339,39.1415,39.1189,39.1339,6900.0
2012-07-31 14:10:00,51.98,52.04,51.97,52.02,13400.0,39.1264,39.1716,39.1189,39.1565,13400.0
2012-07-31 14:15:00,52.03,52.04,52.01,52.01,11600.0,39.164,39.1716,39.149,39.149,11600.0
2012-07-31 14:20:00,52.02,52.03,51.98,52.03,24100.0,39.1565,39.164,39.1264,39.164,24100.0
2012-07-31 14:25:00,52.02,52.03,51.96,51.97,32900.0,39.1565,39.164,39.1114,39.1189,32900.0
2012-07-31 14:30:00,51.98,52.0,51.91,51.93,21100.0,39.1264,39.1415,39.0737,39.0888,21100.0
2012-07-31 14:35:00,51.91,51.93,51.88,51.89,17500.0,39.0737,39.0888,39.0511,39.0587,17500.0
2012-07-31 14:40:00,51.9,51.91,51.89,51.9,11800.0,39.0662,39.0737,39.0587,39.0662,11800.0
2012-07-31 14:45:00,51.9,51.95,51.88,51.92,8900.0,39.0662,39.1038,39.0511,39.0812,8900.0
2012-07-31 14:50:00,51.93,51.96,51.9,51.9,22300.0,39.0888,39.1114,39.0662,39.0662,22300.0
2012-07-31 14:55:00,51.9,51.91,51.8,51.8,20000.0,39.0662,39.0737,38.9909,38.9909,20000.0
2012-07-31 15:00:00,51.81,51.81,51.76,51.77,11900.0,38.9984,38.9984,38.9608,38.9683,11900.0
2012-07-31 15:05:00,51.77,51.78,51.73,51.77,12800.0,38.9683,38.9759,38.9382,38.9683,12800.0
2012-07-31 15:10:00,51.76,51.78,51.72,51.74,7200.0,38.9608,38.9759,38.9307,38.9458,7200.0
2012-07-31 15:15:00,51.73,51.77,51.71,51.77,5100.0,38.9382,38.9683,38.9232,38.9683,5100.0
2012-07-31 15:20:00,51.77,51.79,51.74,51.74,10000.0,38.9683,38.9834,38.9458,38.9458,10000.0
2012-07-31 15:25:00,51.76,51.86,51.76,51.86,10200.0,38.9608,39.0361,38.9608,39.0361,10200.0
2012-07-31 15:30:00,51.86,51.89,51.84,51.85,17500.0,39.0361,39.0587,39.021,39.0286,17500.0
2012-07-31 15:35:00,51.84,51.87,51.78,51.8,23500.0,39.021,39.0436,38.9759,38.9909,23500.0
2012-07-31 15:40:00,51.8,51.89,51.79,51.89,21400.0,38.9909,39.0587,38.9834,39.0587,21400.0
2012-07-31 15:45:00,51.9,51.9,51.75,51.75,38500.0,39.0662,39.0662,38.9533,38.9533,38500.0
2012-07-31 15:50:00,51.75,51.89,51.75,51.87,47900.0,38.9533,39.0587,38.9533,39.0436,47900.0
2012-07-31 15:55:00,51.86,51.88,51.69,51.72,88500.0,39.0361,39.0511,38.9081,38.9307,88500.0
2012-08-01 09:30:00,51.95,52.09,51.63,51.91,33200.0,39.3705,39.4766,39.128,39.3402,33200.0
2012-08-01 09:35:00,51.9,51.92,51.8,51.86,20300.0,39.3326,39.3478,39.2568,39.3023,20300.0
2012-08-01 09:40:00,51.86,51.86,51.66,51.72,7500.0,39.3023,39.3023,39.1507,39.1962,7500.0
2012-08-01 09:45:00,51.71,51.78,51.68,51.73,13500.0,39.1886,39.2417,39.1659,39.2038,13500.0
2012-08-01 09:50:00,51.71,51.73,51.63,51.67,12600.0,39.1886,39.2038,39.128,39.1583,12600.0
2012-08-01 09:55:00,51.65,51.7,51.53,51.57,21300.0,39.1432,39.181,39.0522,39.0825,21300.0
2012-08-01 10:00:00,51.56,51.64,51.48,51.5,25800.0,39.0749,39.1356,39.0143,39.0295,25800.0
2012-08-01 10:05:00,51.54,51.65,51.5,51.64,19000.0,39.0598,39.1432,39.0295,39.1356,19000.0
2012-08-01 10:10:00,51.65,51.67,51.45,51.46,18600.0,39.1432,39.1583,38.9916,38.9992,18600.0
2012-08-01 10:15:00,51.46,51.48,51.39,51.4,11200.0,38.9992,39.0143,38.9461,38.9537,11200.0
2012-08-01 10:20:00,51.41,51.6,51.41,51.6,14500.0,38.9613,39.1053,38.9613,39.1053,14500.0
2012-08-01 10:25:00,51.6,51.7,51.6,51.69,7100.0,39.1053,39.181,39.1053,39.1735,7100.0
2012-08-01 10:30:00,51.69,51.73,51.64,51.64,12300.0,39.1735,39.2038,39.1356,39.1356,12300.0
2012-08-01 10:35:00,51.67,51.9,51.65,51.88,20500.0,39.1583,39.3326,39.1432,39.3175,20500.0
2012-08-01 10:40:00,51.9,51.93,51.83,51.83,14500.0,39.3326,39.3554,39.2796,39.2796,14500.0
2012-08-01 10:45:00,51.84,51.91,51.83,51.9,8000.0,39.2871,39.3402,39.2796,39.3326,8000.0
2012-08-01 10:50:00,51.88,51.94,51.83,51.94,10000.0,39.3175,39.3629,39.2796,39.3629,10000.0
2012-08-01 10:55:00,51.92,51.96,51.91,51.94,7600.0,39.3478,39.3781,39.3402,39.3629,7600.0
2012-08-01 11:00:00,51.95,51.96,51.85,51.85,23400.0,39.3705,39.3781,39.2947,39.2947,23400.0
2012-08-01 11:05:00,51.87,51.92,51.86,51.91,8000.0,39.3099,39.3478,39.3023,39.3402,8000.0
2012-08-01 11:10:00,51.92,51.93,51.75,51.76,11800.0,39.3478,39.3554,39.2189,39.2265,11800.0
2012-08-01 11:15:00,51.75,51.8,51.68,51.78,7800.0,39.2189,39.2568,39.1659,39.2417,7800.0
2012-08-01 11:20:00,51.75,51.8,51.72,51.73,9200.0,39.2189,39.2568,39.1962,39.2038,9200.0
2012-08-01 11:25:00,51.73,51.76,51.69,51.73,12000.0,39.2038,39.2265,39.1735,39.2038,12000.0
2012-08-01 11:30:00,51.73,51.86,51.72,51.84,16200.0,39.2038,39.3023,39.1962,39.2871,16200.0
2012-08-01 11:35:00,51.84,51.85,51.76,51.79,5100.0,39.2871,39.2947,39.2265,39.2493,5100.0
2012-08-01 11:40:00,51.79,51.83,51.77,51.82,3500.0,39.2493,39.2796,39.2341,39.272,3500.0
2012-08-01 11:45:00,51.82,51.9,51.8,51.85,9400.0,39.272,39.3326,39.2568,39.2947,9400.0
2012-08-01 11:50:00,51.87,51.91,51.87,51.88,4400.0,39.3099,39.3402,39.3099,39.3175,4400.0
2012-08-01 11:55:00,51.88,51.88,51.8,51.82,8300.0,39.3175,39.3175,39.2568,39.272,8300.0
2012-08-01 12:00:00,51.82,51.83,51.73,51.73,14800.0,39.272,39.2796,39.2038,39.2038,14800.0
2012-08-01 12:05:00,51.73,51.76,51.7,51.71,22300.0,39.2038,39.2265,39.181,39.1886,22300.0
2012-08-01 12:10:00,51.71,51.71,51.67,51.67,9200.0,39.1886,39.1886,39.1583,39.1583,9200.0
2012-08-01 12:15:00,51.67,51.7,51.66,51.67,6600.0,39.1583,39.181,39.1507,39.1583,6600.0
2012-08-01 12:20:00,51.67,51.72,51.67,51.71,12100.0,39.1583,39.1962,39.1583,39.1886,12100.0
2012-08-01 12:25:00,51.7,51.72,51.68,51.68,11100.0,39.181,39.1962,39.1659,39.1659,11100.0
2012-08-01 12:30:00,51.7,51.72,51.67,51.67,12700.0,39.181,39.1962,39.1583,39.1583,12700.0
2012-08-01 12:35:00,51.66,51.67,51.63,51.63,6700.0,39.1507,39.1583,39.128,39.128,6700.0
2012-08-01 12:40:00,51.64,51.66,51.63,51.63,4500.0,39.1356,39.1507,39.128,39.128,4500.0
2012-08-01 12:45:00,51.64,51.66,51.63,51.63,9100.0,39.1356,39.1507,39.128,39.128,9100.0
2012-08-01 12:50:00,51.63,51.68,51.63,51.66,9800.0,39.128,39.1659,39.128,39.1507,9800.0
2012-08-01 12:55:00,51.68,51.7,51.67,51.68,3500.0,39.1659,39.181,39.1583,39.1659,3500.0
2012-08-01 13:00:00,51.7,51.74,51.68,51.73,15200.0,39.181,39.2114,39.1659,39.2038,15200.0
2012-08-01 13:05:00,51.73,51.75,51.7,51.7,49600.0,39.2038,39.2189,39.181,39.181,49600.0
2012-08-01 13:10:00,51.7,51.71,51.64,51.66,13500.0,39.181,39.1886,39.1356,39.1507,13500.0
2012-08-01 13:15:00,51.66,51.7,51.64,51.68,26300.0,39.1507,39.181,39.1356,39.1659,26300.0
2012-08-01 13:20:00,51.68,51.72,51.68,51.71,16500.0,39.1659,39.1962,39.1659,39.1886,16500.0
2012-08-01 13:25:00,51.7,51.71,51.66,51.7,13700.0,39.181,39.1886,39.1507,39.181,13700.0
2012-08-01 13:30:00,51.69,51.71,51.67,51.69,13200.0,39.1735,39.1886,39.1583,39.1735,13200.0
2012-08-01 13:35:00,51.69,51.7,51.66,51.69,8000.0,39.1735,39.181,39.1507,39.1735,8000.0
2012-08-01 13:40:00,51.66,51.73,51.66,51.73,7900.0,39.1507,39.2038,39.1507,39.2038,7900.0
2012-08-01 13:45:00,51.71,51.79,51.71,51.74,10800.0,39.1886,39.2493,39.1886,39.2114,10800.0
2012-08-01 13:50:00,51.72,51.73,51.69,51.71,5400.0,39.1962,39.2038,39.1735,39.1886,5400.0
2012-08-01 13:55:00,51.7,51.71,51.62,51.62,15800.0,39.181,39.1886,39.1204,39.1204,15800.0
2012-08-01 14:00:00,51.64,51.64,51.59,51.62,12600.0,39.1356,39.1356,39.0977,39.1204,12600.0
2012-08-01 14:05:00,51.63,51.66,51.59,51.66,18000.0,39.128,39.1507,39.0977,39.1507,18000.0
2012-08-01 14:10:00,51.65,51.68,51.26,51.52,47300.0,39.1432,39.1659,38.8476,39.0446,47300.0
2012-08-01 14:15:00,51.53,51.59,51.33,51.41,56100.0,39.0522,39.0977,38.9006,38.9613,56100.0
2012-08-01 14:20:00,51.41,51.64,51.34,51.56,42800.0,38.9613,39.1356,38.9082,39.0749,42800.0
2012-08-01 14:25:00,51.56,51.64,51.45,51.56,22900.0,39.0749,39.1356,38.9916,39.0749,22900.0
2012-08-01 14:30:00,51.57,51.6,51.39,51.4,25000.0,39.0825,39.1053,38.9461,38.9537,25000.0
2012-08-01 14:35:00,51.43,51.54,51.41,51.5,13100.0,38.9764,39.0598,38.9613,39.0295,13100.0
2012-08-01 14:40:00,51.49,51.5,51.41,51.42,12100.0,39.0219,39.0295,38.9613,38.9688,12100.0
2012-08-01 14:45:00,51.43,51.43,51.29,51.34,14900.0,38.9764,38.9764,38.8703,38.9082,14900.0
2012-08-01 14:50:00,51.34,51.4,51.3,51.35,17100.0,38.9082,38.9537,38.8779,38.9158,17100.0
2012-08-01 14:55:00,51.35,51.55,51.35,51.55,21900.0,38.9158,39.0674,38.9158,39.0674,21900.0
2012-08-01 15:00:00,51.55,51.62,51.52,51.62,23900.0,39.0674,39.1204,39.0446,39.1204,23900.0
2012-08-01 15:05:00,51.62,51.76,51.62,51.76,25400.0,39.1204,39.2265,39.1204,39.2265,25400.0
2012-08-01 15:10:00,51.77,51.77,51.61,51.61,17300.0,39.2341,39.2341,39.1128,39.1128,17300.0
2012-08-01 15:15:00,51.63,51.69,51.61,51.69,16900.0,39.128,39.1735,39.1128,39.1735,16900.0
2012-08-01 15:20:00,51.68,51.76,51.66,51.66,17400.0,39.1659,39.2265,39.1507,39.1507,17400.0
2012-08-01 15:25:00,51.68,51.83,51.68,51.78,17200.0,39.1659,39.2796,39.1659,39.2417,17200.0
2012-08-01 15:30:00,51.8,51.82,51.72,51.77,18000.0,39.2568,39.272,39.1962,39.2341,18000.0
2012-08-01 15:35:00,51.77,51.8,51.61,51.66,28900.0,39.2341,39.2568,39.1128,39.1507,28900.0
2012-08-01 15:40:00,51.66,51.74,51.63,51.68,36500.0,39.1507,39.2114,39.128,39.1659,36500.0
2012-08-01 15:45:00,51.66,51.67,51.55,51.55,33400.0,39.1507,39.1583,39.0674,39.0674,33400.0
2012-08-01 15:50:00,51.55,51.59,51.47,51.48,32900.0,39.0674,39.0977,39.0067,39.0143,32900.0
2012-08-01 15:55:00,51.47,51.51,51.3,51.35,82500.0,39.0067,39.0371,38.8779,38.9158,82500.0
2012-08-02 09:30:00,50.72,50.83,50.2,50.37,24100.0,38.4383,38.5217,38.0443,38.1731,24100.0
2012-08-02 09:35:00,50.43,50.61,50.28,50.58,23800.0,38.2186,38.355,38.1049,38.3322,23800.0
2012-08-02 09:40:00,50.57,50.72,50.5,50.69,14800.0,38.3247,38.4383,38.2716,38.4156,14800.0
2012-08-02 09:45:00,50.66,50.86,50.66,50.78,12400.0,38.3929,38.5444,38.3929,38.4838,12400.0
2012-08-02 09:50:00,50.79,51.02,50.75,51.02,32100.0,38.4914,38.6657,38.4611,38.6657,32100.0
2012-08-02 09:55:00,50.97,51.13,50.92,51.1,22900.0,38.6278,38.7491,38.5899,38.7263,22900.0
2012-08-02 10:00:00,51.11,51.18,50.89,50.96,14200.0,38.7339,38.787,38.5672,38.6202,14200.0
2012-08-02 10:05:00,50.96,50.96,50.7,50.9,17300.0,38.6202,38.6202,38.4232,38.5748,17300.0
2012-08-02 10:10:00,50.89,51.07,50.84,50.99,12500.0,38.5672,38.7036,38.5293,38.643,12500.0
2012-08-02 10:15:00,51.03,51.11,50.89,50.93,13700.0,38.6733,38.7339,38.5672,38.5975,13700.0
2012-08-02 10:20:00,50.95,51.02,50.91,50.94,10700.0,38.6127,38.6657,38.5823,38.6051,10700.0
2012-08-02 10:25:00,50.92,51.16,50.92,51.05,8100.0,38.5899,38.7718,38.5899,38.6884,8100.0
2012-08-02 10:30:00,51.03,51.07,50.91,50.94,11200.0,38.6733,38.7036,38.5823,38.6051,11200.0
2012-08-02 10:35:00,50.94,50.98,50.92,50.93,10500.0,38.6051,38.6354,38.5899,38.5975,10500.0
2012-08-02 10:40:00,50.92,50.96,50.87,50.93,10200.0,38.5899,38.6202,38.552,38.5975,10200.0
2012-08-02 10:45:00,50.94,51.09,50.94,51.07,7500.0,38.6051,38.7188,38.6051,38.7036,7500.0
2012-08-02 10:50:00,51.09,51.11,50.92,50.93,7300.0,38.7188,38.7339,38.5899,38.5975,7300.0
2012-08-02 10:55:00,50.9,50.91,50.62,50.62,13100.0,38.5748,38.5823,38.3626,38.3626,13100.0
2012-08-02 11:00:00,50.63,50.72,50.46,50.54,18000.0,38.3701,38.4383,38.2413,38.3019,18000.0
2012-08-02 11:05:00,50.54,50.57,50.4,50.4,8200.0,38.3019,38.3247,38.1958,38.1958,8200.0
2012-08-02 11:10:00,50.39,50.39,50.3,50.36,12000.0,38.1883,38.1883,38.1201,38.1655,12000.0
2012-08-02 11:15:00,50.34,50.34,50.21,50.27,16200.0,38.1504,38.1504,38.0518,38.0973,16200.0
2012-08-02 11:20:00,50.25,50.25,50.12,50.13,13900.0,38.0822,38.0822,37.9836,37.9912,13900.0
2012-08-02 11:25:00,50.1,50.27,50.05,50.27,13300.0,37.9685,38.0973,37.9306,38.0973,13300.0
2012-08-02 11:30:00,50.25,50.27,50.13,50.14,9200.0,38.0822,38.0973,37.9912,37.9988,9200.0
2012-08-02 11:35:00,50.15,50.24,50.03,50.11,19600.0,38.0064,38.0746,37.9154,37.9761,19600.0
2012-08-02 11:40:00,50.09,50.14,50.03,50.09,14700.0,37.9609,37.9988,37.9154,37.9609,14700.0
2012-08-02 11:45:00,50.09,50.19,50.09,50.12,10400.0,37.9609,38.0367,37.9609,37.9836,10400.0
2012-08-02 11:50:00,50.12,50.15,50.04,50.11,11500.0,37.9836,38.0064,37.923,37.9761,11500.0
2012-08-02 11:55:00,50.11,50.21,50.07,50.2,11500.0,37.9761,38.0518,37.9457,38.0443,11500.0
2012-08-02 12:00:00,50.2,50.3,50.17,50.28,7100.0,38.0443,38.1201,38.0215,38.1049,7100.0
2012-08-02 12:05:00,50.28,50.28,50.2,50.28,8300.0,38.1049,38.1049,38.0443,38.1049,8300.0
2012-08-02 12:10:00,50.28,50.31,50.25,50.26,8400.0,38.1049,38.1276,38.0822,38.0897,8400.0
2012-08-02 12:15:00,50.25,50.26,50.19,50.25,10400.0,38.0822,38.0897,38.0367,38.0822,10400.0
2012-08-02 12:20:00,50.26,50.26,50.18,50.2,12200.0,38.0897,38.0897,38.0291,38.0443,12200.0
2012-08-02 12:25:00,50.2,50.21,50.17,50.17,11700.0,38.0443,38.0518,38.0215,38.0215,11700.0
2012-08-02 12:30:00,50.17,50.17,50.0,50.08,23000.0,38.0215,38.0215,37.8927,37.9533,23000.0
2012-08-02 12:35:00,50.05,50.16,50.04,50.13,11600.0,37.9306,38.014,37.923,37.9912,11600.0
2012-08-02 12:40:00,50.14,50.15,50.09,50.12,9000.0,37.9988,38.0064,37.9609,37.9836,9000.0
2012-08-02 12:45:00,50.11,50.15,50.05,50.15,27800.0,37.9761,38.0064,37.9306,38.0064,27800.0
2012-08-02 12:50:00,50.16,50.23,50.16,50.19,21700.0,38.014,38.067,38.014,38.0367,21700.0
2012-08-02 12:55:00,50.18,50.27,50.16,50.25,8300.0,38.0291,38.0973,38.014,38.0822,8300.0
2012-08-02 13:00:00,50.24,50.27,50.23,50.27,8000.0,38.0746,38.0973,38.067,38.0973,8000.0
2012-08-02 13:05:00,50.26,50.3,50.25,50.28,11300.0,38.0897,38.1201,38.0822,38.1049,11300.0
2012-08-02 13:10:00,50.28,50.3,50.21,50.21,4900.0,38.1049,38.1201,38.0518,38.0518,4900.0
2012-08-02 13:15:00,50.22,50.28,50.19,50.23,11400.0,38.0594,38.1049,38.0367,38.067,11400.0
2012-08-02 13:20:00,50.22,50.28,50.2,50.26,6800.0,38.0594,38.1049,38.0443,38.0897,6800.0
2012-08-02 13:25:00,50.26,50.29,50.23,50.24,5300.0,38.0897,38.1125,38.067,38.0746,5300.0
2012-08-02 13:30:00,50.24,50.25,50.17,50.25,10200.0,38.0746,38.0822,38.0215,38.0822,10200.0
2012-08-02 13:35:00,50.22,50.25,50.15,50.21,11500.0,38.0594,38.0822,38.0064,38.0518,11500.0
2012-08-02 13:40:00,50.19,50.24,50.18,50.19,10200.0,38.0367,38.0746,38.0291,38.0367,10200.0
2012-08-02 13:45:00,50.19,50.22,50.18,50.19,9100.0,38.0367,38.0594,38.0291,38.0367,9100.0
2012-08-02 13:50:00,50.18,50.28,50.17,50.27,12200.0,38.0291,38.1049,38.0215,38.0973,12200.0
2012-08-02 13:55:00,50.27,50.27,50.16,50.16,9700.0,38.0973,38.0973,38.014,38.014,9700.0
2012-08-02 14:00:00,50.15,50.2,50.11,50.2,15800.0,38.0064,38.0443,37.9761,38.0443,15800.0
2012-08-02 14:05:00,50.21,50.26,50.21,50.24,9700.0,38.0518,38.0897,38.0518,38.0746,9700.0
2012-08-02 14:10:00,50.24,50.38,50.24,50.38,17300.0,38.0746,38.1807,38.0746,38.1807,17300.0
2012-08-02 14:15:00,50.36,50.42,50.36,50.42,16200.0,38.1655,38.211,38.1655,38.211,16200.0
2012-08-02 14:20:00,50.42,50.45,50.38,50.39,29500.0,38.211,38.2337,38.1807,38.1883,29500.0
2012-08-02 14:25:00,50.39,50.46,50.36,50.37,10400.0,38.1883,38.2413,38.1655,38.1731,10400.0
2012-08-02 14:30:00,50.39,50.44,50.36,50.44,5700.0,38.1883,38.2262,38.1655,38.2262,5700.0
2012-08-02 14:35:00,50.43,50.67,50.43,50.66,17400.0,38.2186,38.4005,38.2186,38.3929,17400.0
2012-08-02 14:40:00,50.67,50.69,50.61,50.61,7600.0,38.4005,38.4156,38.355,38.355,7600.0
2012-08-02 14:45:00,50.61,50.66,50.61,50.65,7200.0,38.355,38.3929,38.355,38.3853,7200.0
2012-08-02 14:50:00,50.64,50.65,50.52,50.55,9400.0,38.3777,38.3853,38.2868,38.3095,9400.0
2012-08-02 14:55:00,50.53,50.64,50.53,50.62,9000.0,38.2944,38.3777,38.2944,38.3626,9000.0
2012-08-02 15:00:00,50.62,50.73,50.61,50.73,10700.0,38.3626,38.4459,38.355,38.4459,10700.0
2012-08-02 15:05:00,50.73,50.77,50.71,50.73,12000.0,38.4459,38.4762,38.4308,38.4459,12000.0
2012-08-02 15:10:00,50.71,50.72,50.62,50.62,15700.0,38.4308,38.4383,38.3626,38.3626,15700.0
2012-08-02 15:15:00,50.64,50.65,50.57,50.63,10000.0,38.3777,38.3853,38.3247,38.3701,10000.0
2012-08-02 15:20:00,50.64,50.75,50.64,50.73,14700.0,38.3777,38.4611,38.3777,38.4459,14700.0
2012-08-02 15:25:00,50.73,50.82,50.73,50.78,19700.0,38.4459,38.5141,38.4459,38.4838,19700.0
2012-08-02 15:30:00,50.78,50.86,50.76,50.85,15700.0,38.4838,38.5444,38.4687,38.5369,15700.0
2012-08-02 15:35:00,50.82,50.85,50.79,50.82,13400.0,38.5141,38.5369,38.4914,38.5141,13400.0
2012-08-02 15:40:00,50.83,50.87,50.74,50.77,23900.0,38.5217,38.552,38.4535,38.4762,23900.0
2012-08-02 15:45:00,50.77,50.87,50.76,50.8,26600.0,38.4762,38.552,38.4687,38.499,26600.0
2012-08-02 15:50:00,50.81,50.82,50.74,50.82,21100.0,38.5066,38.5141,38.4535,38.5141,21100.0
2012-08-02 15:55:00,50.83,50.9,50.8,50.82,39000.0,38.5217,38.5748,38.499,38.5141,39000.0
2012-08-03 09:30:00,51.89,52.0,51.78,52.0,16900.0,39.325,39.4084,39.2417,39.4084,16900.0
2012-08-03 09:35:00,51.98,52.0,51.94,51.97,10700.0,39.3932,39.4084,39.3629,39.3857,10700.0
2012-08-03 09:40:00,51.94,52.16,51.94,52.02,15900.0,39.3629,39.5297,39.3629,39.4236,15900.0
2012-08-03 09:45:00,52.08,52.33,52.08,52.28,17300.0,39.469,39.6585,39.469,39.6206,17300.0
2012-08-03 09:50:00,52.29,52.54,52.29,52.52,37700.0,39.6282,39.8176,39.6282,39.8025,37700.0
2012-08-03 09:55:00,52.52,52.55,52.34,52.38,13100.0,39.8025,39.8252,39.6661,39.6964,13100.0
2012-08-03 10:00:00,52.44,52.69,52.44,52.62,16200.0,39.7419,39.9313,39.7419,39.8783,16200.0
2012-08-03 10:05:00,52.61,52.69,52.57,52.59,12100.0,39.8707,39.9313,39.8404,39.8555,12100.0
2012-08-03 10:10:00,52.61,52.66,52.54,52.55,9900.0,39.8707,39.9086,39.8176,39.8252,9900.0
2012-08-03 10:15:00,52.55,52.6,52.43,52.43,10700.0,39.8252,39.8631,39.7343,39.7343,10700.0
2012-08-03 10:20:00,52.43,52.54,52.4,52.54,8400.0,39.7343,39.8176,39.7115,39.8176,8400.0
2012-08-03 10:25:00,52.52,52.66,52.51,52.62,11700.0,39.8025,39.9086,39.7949,39.8783,11700.0
2012-08-03 10:30:00,52.62,52.62,52.53,52.54,11100.0,39.8783,39.8783,39.8101,39.8176,11100.0
2012-08-03 10:35:00,52.54,52.54,52.42,52.46,10800.0,39.8176,39.8176,39.7267,39.757,10800.0
2012-08-03 10:40:00,52.43,52.45,52.39,52.4,7300.0,39.7343,39.7494,39.704,39.7115,7300.0
2012-08-03 10:45:00,52.39,52.39,52.29,52.3,9300.0,39.704,39.704,39.6282,39.6358,9300.0
2012-08-03 10:50:00,52.29,52.43,52.29,52.42,6800.0,39.6282,39.7343,39.6282,39.7267,6800.0
2012-08-03 10:55:00,52.42,52.59,52.42,52.59,8000.0,39.7267,39.8555,39.7267,39.8555,8000.0
2012-08-03 11:00:00,52.57,52.69,52.56,52.63,13100.0,39.8404,39.9313,39.8328,39.8859,13100.0
2012-08-03 11:05:00,52.63,52.67,52.55,52.58,6700.0,39.8859,39.9162,39.8252,39.848,6700.0
2012-08-03 11:10:00,52.57,52.73,52.54,52.72,13100.0,39.8404,39.9616,39.8176,39.9541,13100.0
2012-08-03 11:15:00,52.73,52.78,52.72,52.72,5700.0,39.9616,39.9995,39.9541,39.9541,5700.0
2012-08-03 11:20:00,52.72,52.73,52.61,52.63,10200.0,39.9541,39.9616,39.8707,39.8859,10200.0
2012-08-03 11:25:00,52.63,52.66,52.62,52.63,4400.0,39.8859,39.9086,39.8783,39.8859,4400.0
2012-08-03 11:30:00,52.62,52.67,52.6,52.64,7900.0,39.8783,39.9162,39.8631,39.8934,7900.0
2012-08-03 11:35:00,52.64,52.72,52.63,52.69,5400.0,39.8934,39.9541,39.8859,39.9313,5400.0
2012-08-03 11:40:00,52.68,52.74,52.68,52.73,4300.0,39.9237,39.9692,39.9237,39.9616,4300.0
2012-08-03 11:45:00,52.72,52.75,52.67,52.67,4500.0,39.9541,39.9768,39.9162,39.9162,4500.0
2012-08-03 11:50:00,52.68,52.73,52.63,52.73,13500.0,39.9237,39.9616,39.8859,39.9616,13500.0
2012-08-03 11:55:00,52.73,52.74,52.69,52.71,4400.0,39.9616,39.9692,39.9313,39.9465,4400.0
2012-08-03 12:00:00,52.72,52.74,52.71,52.72,6100.0,39.9541,39.9692,39.9465,39.9541,6100.0
2012-08-03 12:05:00,52.71,52.73,52.64,52.64,19600.0,39.9465,39.9616,39.8934,39.8934,19600.0
2012-08-03 12:10:00,52.65,52.68,52.61,52.61,4300.0,39.901,39.9237,39.8707,39.8707,4300.0
2012-08-03 12:15:00,52.63,52.65,52.62,52.65,1000.0,39.8859,39.901,39.8783,39.901,1000.0
2012-08-03 12:20:00,52.65,52.69,52.65,52.69,4600.0,39.901,39.9313,39.901,39.9313,4600.0
2012-08-03 12:25:00,52.69,52.73,52.69,52.73,2700.0,39.9313,39.9616,39.9313,39.9616,2700.0
2012-08-03 12:30:00,52.73,52.76,52.73,52.76,2800.0,39.9616,39.9844,39.9616,39.9844,2800.0
2012-08-03 12:35:00,52.75,52.75,52.71,52.71,9700.0,39.9768,39.9768,39.9465,39.9465,9700.0
2012-08-03 12:40:00,52.72,52.76,52.72,52.75,3300.0,39.9541,39.9844,39.9541,39.9768,3300.0
2012-08-03 12:45:00,52.75,52.77,52.73,52.73,5100.0,39.9768,39.992,39.9616,39.9616,5100.0
2012-08-03 12:50:00,52.71,52.71,52.68,52.69,2100.0,39.9465,39.9465,39.9237,39.9313,2100.0
2012-08-03 12:55:00,52.69,52.69,52.63,52.66,5400.0,39.9313,39.9313,39.8859,39.9086,5400.0
2012-08-03 13:00:00,52.63,52.64,52.6,52.6,29000.0,39.8859,39.8934,39.8631,39.8631,29000.0
2012-08-03 13:05:00,52.6,52.71,52.6,52.71,8300.0,39.8631,39.9465,39.8631,39.9465,8300.0
2012-08-03 13:10:00,52.71,52.76,52.7,52.76,5800.0,39.9465,39.9844,39.9389,39.9844,5800.0
2012-08-03 13:15:00,52.76,52.79,52.75,52.79,6100.0,39.9844,40.0071,39.9768,40.0071,6100.0
2012-08-03 13:20:00,52.79,52.79,52.73,52.73,6900.0,40.0071,40.0071,39.9616,39.9616,6900.0
2012-08-03 13:25:00,52.73,52.79,52.73,52.79,3000.0,39.9616,40.0071,39.9616,40.0071,3000.0
2012-08-03 13:30:00,52.79,52.79,52.71,52.74,6300.0,40.0071,40.0071,39.9465,39.9692,6300.0
2012-08-03 13:35:00,52.74,52.74,52.7,52.7,4200.0,39.9692,39.9692,39.9389,39.9389,4200.0
2012-08-03 13:40:00,52.7,52.76,52.7,52.74,8500.0,39.9389,39.9844,39.9389,39.9692,8500.0
2012-08-03 13:45:00,52.74,52.77,52.73,52.74,4600.0,39.9692,39.992,39.9616,39.9692,4600.0
2012-08-03 13:50:00,52.74,52.77,52.72,52.77,6300.0,39.9692,39.992,39.9541,39.992,6300.0
2012-08-03 13:55:00,52.76,52.79,52.74,52.77,4400.0,39.9844,40.0071,39.9692,39.992,4400.0
2012-08-03 14:00:00,52.77,52.77,52.5,52.67,69400.0,39.992,39.992,39.7873,39.9162,69400.0
2012-08-03 14:05:00,52.66,52.71,52.65,52.67,7600.0,39.9086,39.9465,39.901,39.9162,7600.0
2012-08-03 14:10:00,52.69,52.71,52.65,52.7,7700.0,39.9313,39.9465,39.901,39.9389,7700.0
2012-08-03 14:15:00,52.69,52.7,52.66,52.68,8600.0,39.9313,39.9389,39.9086,39.9237,8600.0
2012-08-03 14:20:00,52.69,52.74,52.68,52.73,6800.0,39.9313,39.9692,39.9237,39.9616,6800.0
2012-08-03 14:25:00,52.73,52.73,52.67,52.73,7100.0,39.9616,39.9616,39.9162,39.9616,7100.0
2012-08-03 14:30:00,52.73,52.76,52.7,52.72,8100.0,39.9616,39.9844,39.9389,39.9541,8100.0
2012-08-03 14:35:00,52.72,52.76,52.71,52.71,6100.0,39.9541,39.9844,39.9465,39.9465,6100.0
2012-08-03 14:40:00,52.71,52.73,52.67,52.68,10800.0,39.9465,39.9616,39.9162,39.9237,10800.0
2012-08-03 14:45:00,52.69,52.71,52.61,52.65,22500.0,39.9313,39.9465,39.8707,39.901,22500.0
2012-08-03 14:50:00,52.67,52.73,52.67,52.73,8700.0,39.9162,39.9616,39.9162,39.9616,8700.0
2012-08-03 14:55:00,52.72,52.76,52.71,52.72,11900.0,39.9541,39.9844,39.9465,39.9541,11900.0
2012-08-03 15:00:00,52.73,52.78,52.72,52.77,14100.0,39.9616,39.9995,39.9541,39.992,14100.0
2012-08-03 15:05:00,52.77,52.77,52.73,52.75,4600.0,39.992,39.992,39.9616,39.9768,4600.0
2012-08-03 15:10:00,52.75,52.8,52.74,52.75,7800.0,39.9768,40.0147,39.9692,39.9768,7800.0
2012-08-03 15:15:00,52.75,52.75,52.65,52.66,7900.0,39.9768,39.9768,39.901,39.9086,7900.0
2012-08-03 15:20:00,52.68,52.75,52.66,52.73,12500.0,39.9237,39.9768,39.9086,39.9616,12500.0
2012-08-03 15:25:00,52.74,52.74,52.64,52.69,22900.0,39.9692,39.9692,39.8934,39.9313,22900.0
2012-08-03 15:30:00,52.67,52.7,52.55,52.61,23000.0,39.9162,39.9389,39.8252,39.8707,23000.0
2012-08-03 15:35:00,52.61,52.63,52.47,52.53,16300.0,39.8707,39.8859,39.7646,39.8101,16300.0
2012-08-03 15:40:00,52.53,52.57,52.48,52.55,18600.0,39.8101,39.8404,39.7722,39.8252,18600.0
2012-08-03 15:45:00,52.55,52.68,52.53,52.68,25900.0,39.8252,39.9237,39.8101,39.9237,25900.0
2012-08-03 15:50:00,52.68,52.68,52.5,52.54,25500.0,39.9237,39.9237,39.7873,39.8176,25500.0
2012-08-03 15:55:00,52.54,52.69,52.52,52.64,74400.0,39.8176,39.9313,39.8025,39.8934,74400.0
2012-08-06 09:30:00,52.69,52.72,52.42,52.53,19000.0,39.9313,39.9541,39.7267,39.8101,19000.0
2012-08-06 09:35:00,52.56,52.8,52.56,52.75,17200.0,39.8328,40.0147,39.8328,39.9768,17200.0
2012-08-06 09:40:00,52.71,52.84,52.66,52.8,12500.0,39.9465,40.045,39.9086,40.0147,12500.0
2012-08-06 09:45:00,52.82,52.85,52.73,52.85,14900.0,40.0298,40.0526,39.9616,40.0526,14900.0
2012-08-06 09:50:00,52.83,52.85,52.72,52.77,8900.0,40.0374,40.0526,39.9541,39.992,8900.0
2012-08-06 09:55:00,52.76,52.81,52.67,52.72,11900.0,39.9844,40.0223,39.9162,39.9541,11900.0
2012-08-06 10:00:00,52.71,52.75,52.65,52.75,14200.0,39.9465,39.9768,39.901,39.9768,14200.0
2012-08-06 10:05:00,52.76,52.79,52.73,52.79,8800.0,39.9844,40.0071,39.9616,40.0071,8800.0
2012-08-06 10:10:00,52.8,52.85,52.73,52.78,16000.0,40.0147,40.0526,39.9616,39.9995,16000.0
2012-08-06 10:15:00,52.75,52.86,52.73,52.85,13200.0,39.9768,40.0602,39.9616,40.0526,13200.0
2012-08-06 10:20:00,52.87,52.87,52.82,52.83,7700.0,40.0677,40.0677,40.0298,40.0374,7700.0
2012-08-06 10:25:00,52.82,52.89,52.82,52.88,6400.0,40.0298,40.0829,40.0298,40.0753,6400.0
2012-08-06 10:30:00,52.9,52.97,52.9,52.95,33600.0,40.0905,40.1435,40.0905,40.1284,33600.0
2012-08-06 10:35:00,52.94,52.97,52.92,52.93,6300.0,40.1208,40.1435,40.1056,40.1132,6300.0
2012-08-06 10:40:00,52.93,52.98,52.92,52.96,14300.0,40.1132,40.1511,40.1056,40.1359,14300.0
2012-08-06 10:45:00,52.94,52.96,52.89,52.94,10100.0,40.1208,40.1359,40.0829,40.1208,10100.0
2012-08-06 10:50:00,52.95,52.96,52.91,52.91,13700.0,40.1284,40.1359,40.098,40.098,13700.0
2012-08-06 10:55:00,52.91,52.97,52.91,52.97,13400.0,40.098,40.1435,40.098,40.1435,13400.0
2012-08-06 11:00:00,52.97,53.0,52.94,52.97,7500.0,40.1435,40.1663,40.1208,40.1435,7500.0
2012-08-06 11:05:00,52.97,53.0,52.97,52.99,4700.0,40.1435,40.1663,40.1435,40.1587,4700.0
2012-08-06 11:10:00,52.99,52.99,52.93,52.97,11500.0,40.1587,40.1587,40.1132,40.1435,11500.0
2012-08-06 11:15:00,52.96,52.97,52.91,52.95,9300.0,40.1359,40.1435,40.098,40.1284,9300.0
2012-08-06 11:20:00,52.93,52.96,52.93,52.94,12400.0,40.1132,40.1359,40.1132,40.1208,12400.0
2012-08-06 11:25:00,52.95,52.97,52.85,52.85,10000.0,40.1284,40.1435,40.0526,40.0526,10000.0
2012-08-06 11:30:00,52.82,52.89,52.79,52.83,13400.0,40.0298,40.0829,40.0071,40.0374,13400.0
2012-08-06 11:35:00,52.85,52.86,52.78,52.81,5700.0,40.0526,40.0602,39.9995,40.0223,5700.0
2012-08-06 11:40:00,52.81,52.88,52.81,52.84,7700.0,40.0223,40.0753,40.0223,40.045,7700.0
2012-08-06 11:45:00,52.85,52.88,52.84,52.88,7000.0,40.0526,40.0753,40.045,40.0753,7000.0
2012-08-06 11:50:00,52.87,52.88,52.83,52.83,5700.0,40.0677,40.0753,40.0374,40.0374,5700.0
2012-08-06 11:55:00,52.84,52.84,52.79,52.82,8800.0,40.045,40.045,40.0071,40.0298,8800.0
2012-08-06 12:00:00,52.83,52.84,52.8,52.8,3200.0,40.0374,40.045,40.0147,40.0147,3200.0
2012-08-06 12:05:00,52.8,52.83,52.79,52.8,6700.0,40.0147,40.0374,40.0071,40.0147,6700.0
2012-08-06 12:10:00,52.8,52.82,52.76,52.82,8500.0,40.0147,40.0298,39.9844,40.0298,8500.0
2012-08-06 12:15:00,52.82,52.84,52.82,52.84,2600.0,40.0298,40.045,40.0298,40.045,2600.0
2012-08-06 12:20:00,52.83,52.83,52.78,52.8,7800.0,40.0374,40.0374,39.9995,40.0147,7800.0
2012-08-06 12:25:00,52.79,52.82,52.77,52.8,9000.0,40.0071,40.0298,39.992,40.0147,9000.0
2012-08-06 12:30:00,52.8,52.83,52.78,52.83,5800.0,40.0147,40.0374,39.9995,40.0374,5800.0
2012-08-06 12:35:00,52.83,52.86,52.81,52.81,5300.0,40.0374,40.0602,40.0223,40.0223,5300.0
2012-08-06 12:40:00,52.79,52.82,52.77,52.82,9700.0,40.0071,40.0298,39.992,40.0298,9700.0
2012-08-06 12:45:00,52.81,52.82,52.78,52.81,7800.0,40.0223,40.0298,39.9995,40.0223,7800.0
2012-08-06 12:50:00,52.81,52.83,52.8,52.82,3700.0,40.0223,40.0374,40.0147,40.0298,3700.0
2012-08-06 12:55:00,52.82,52.83,52.78,52.81,7900.0,40.0298,40.0374,39.9995,40.0223,7900.0
2012-08-06 13:00:00,52.8,52.81,52.78,52.8,5400.0,40.0147,40.0223,39.9995,40.0147,5400.0
2012-08-06 13:05:00,52.8,52.82,52.79,52.82,3400.0,40.0147,40.0298,40.0071,40.0298,3400.0
2012-08-06 13:10:00,52.83,52.87,52.83,52.87,5700.0,40.0374,40.0677,40.0374,40.0677,5700.0
2012-08-06 13:15:00,52.87,52.87,52.85,52.85,6500.0,40.0677,40.0677,40.0526,40.0526,6500.0
2012-08-06 13:20:00,52.87,52.89,52.83,52.86,5000.0,40.0677,40.0829,40.0374,40.0602,5000.0
2012-08-06 13:25:00,52.86,52.93,52.86,52.93,6600.0,40.0602,40.1132,40.0602,40.1132,6600.0
2012-08-06 13:30:00,52.94,52.95,52.9,52.9,7200.0,40.1208,40.1284,40.0905,40.0905,7200.0
2012-08-06 13:35:00,52.91,52.94,52.88,52.9,12000.0,40.098,40.1208,40.0753,40.0905,12000.0
2012-08-06 13:40:00,52.88,52.88,52.85,52.86,7600.0,40.0753,40.0753,40.0526,40.0602,7600.0
2012-08-06 13:45:00,52.86,52.9,52.86,52.86,8700.0,40.0602,40.0905,40.0602,40.0602,8700.0
2012-08-06 13:50:00,52.85,52.86,52.8,52.86,6800.0,40.0526,40.0602,40.0147,40.0602,6800.0
2012-08-06 13:55:00,52.86,52.88,52.85,52.87,4100.0,40.0602,40.0753,40.0526,40.0677,4100.0
2012-08-06 14:00:00,52.86,52.86,52.83,52.84,12300.0,40.0602,40.0602,40.0374,40.045,12300.0
2012-08-06 14:05:00,52.85,52.89,52.84,52.86,8700.0,40.0526,40.0829,40.045,40.0602,8700.0
2012-08-06 14:10:00,52.86,52.9,52.86,52.9,6300.0,40.0602,40.0905,40.0602,40.0905,6300.0
2012-08-06 14:15:00,52.9,52.93,52.89,52.93,13900.0,40.0905,40.1132,40.0829,40.1132,13900.0
2012-08-06 14:20:00,52.92,52.96,52.92,52.93,8700.0,40.1056,40.1359,40.1056,40.1132,8700.0
2012-08-06 14:25:00,52.92,52.93,52.9,52.93,8000.0,40.1056,40.1132,40.0905,40.1132,8000.0
2012-08-06 14:30:00,52.94,52.96,52.92,52.95,16000.0,40.1208,40.1359,40.1056,40.1284,16000.0
2012-08-06 14:35:00,52.94,53.02,52.94,53.01,22300.0,40.1208,40.1814,40.1208,40.1738,22300.0
2012-08-06 14:40:00,53.01,53.04,53.0,53.02,10200.0,40.1738,40.1966,40.1663,40.1814,10200.0
2012-08-06 14:45:00,53.01,53.03,53.0,53.03,8000.0,40.1738,40.189,40.1663,40.189,8000.0
2012-08-06 14:50:00,53.03,53.05,53.03,53.05,17700.0,40.189,40.2041,40.189,40.2041,17700.0
2012-08-06 14:55:00,53.04,53.05,52.99,53.05,25200.0,40.1966,40.2041,40.1587,40.2041,25200.0
2012-08-06 15:00:00,53.05,53.05,53.02,53.04,19200.0,40.2041,40.2041,40.1814,40.1966,19200.0
2012-08-06 15:05:00,53.03,53.07,53.01,53.07,21800.0,40.189,40.2193,40.1738,40.2193,21800.0
2012-08-06 15:10:00,53.06,53.09,53.04,53.08,16000.0,40.2117,40.2345,40.1966,40.2269,16000.0
2012-08-06 15:15:00,53.08,53.1,53.06,53.09,25200.0,40.2269,40.242,40.2117,40.2345,25200.0
2012-08-06 15:20:00,53.09,53.1,53.06,53.07,18300.0,40.2345,40.242,40.2117,40.2193,18300.0
2012-08-06 15:25:00,53.07,53.09,53.05,53.08,20500.0,40.2193,40.2345,40.2041,40.2269,20500.0
2012-08-06 15:30:00,53.08,53.09,53.03,53.03,19100.0,40.2269,40.2345,40.189,40.189,19100.0
2012-08-06 15:35:00,53.03,53.04,52.94,52.95,25600.0,40.189,40.1966,40.1208,40.1284,25600.0
2012-08-06 15:40:00,52.96,52.96,52.88,52.88,36800.0,40.1359,40.1359,40.0753,40.0753,36800.0
2012-08-06 15:45:00,52.88,53.16,52.88,52.91,85800.0,40.0753,40.2875,40.0753,40.098,85800.0
2012-08-06 15:50:00,52.92,52.94,52.88,52.88,28600.0,40.1056,40.1208,40.0753,40.0753,28600.0
2012-08-06 15:55:00,52.88,52.9,52.78,52.88,96500.0,40.0753,40.0905,39.9995,40.0753,96500.0
2012-08-07 09:30:00,53.19,53.68,53.09,53.68,42900.0,40.3102,40.6816,40.2345,40.6816,42900.0
2012-08-07 09:35:00,53.68,53.73,53.67,53.71,15700.0,40.6816,40.7195,40.674,40.7043,15700.0
2012-08-07 09:40:00,53.67,53.77,53.63,53.77,14400.0,40.674,40.7498,40.6437,40.7498,14400.0
2012-08-07 09:45:00,53.79,53.92,53.78,53.85,16700.0,40.765,40.8635,40.7574,40.8104,16700.0
2012-08-07 09:50:00,53.87,54.0,53.84,53.99,22500.0,40.8256,40.9241,40.8029,40.9165,22500.0
2012-08-07 09:55:00,53.97,54.02,53.9,54.02,25600.0,40.9014,40.9393,40.8483,40.9393,25600.0
2012-08-07 10:00:00,54.05,54.06,53.94,54.0,24500.0,40.962,40.9696,40.8786,40.9241,24500.0
2012-08-07 10:05:00,54.03,54.2,53.97,54.2,46800.0,40.9468,41.0757,40.9014,41.0757,46800.0
2012-08-07 10:10:00,54.19,54.24,54.1,54.23,31500.0,41.0681,41.106,40.9999,41.0984,31500.0
2012-08-07 10:15:00,54.24,54.41,54.23,54.41,43200.0,41.106,41.2348,41.0984,41.2348,43200.0
2012-08-07 10:20:00,54.38,54.4,54.25,54.25,45000.0,41.2121,41.2273,41.1136,41.1136,45000.0
2012-08-07 10:25:00,54.26,54.31,54.2,54.2,13700.0,41.1212,41.159,41.0757,41.0757,13700.0
2012-08-07 10:30:00,54.22,54.23,54.13,54.13,9600.0,41.0908,41.0984,41.0226,41.0226,9600.0
2012-08-07 10:35:00,54.11,54.12,53.93,53.93,12500.0,41.0075,41.0151,40.8711,40.8711,12500.0
2012-08-07 10:40:00,53.93,53.97,53.91,53.97,14900.0,40.8711,40.9014,40.8559,40.9014,14900.0
2012-08-07 10:45:00,53.98,53.98,53.96,53.97,10500.0,40.909,40.909,40.8938,40.9014,10500.0
2012-08-07 10:50:00,53.97,53.99,53.9,53.91,11300.0,40.9014,40.9165,40.8483,40.8559,11300.0
2012-08-07 10:55:00,53.91,53.91,53.8,53.81,10600.0,40.8559,40.8559,40.7725,40.7801,10600.0
2012-08-07 11:00:00,53.81,53.84,53.8,53.82,7200.0,40.7801,40.8029,40.7725,40.7877,7200.0
2012-08-07 11:05:00,53.82,53.83,53.75,53.76,5600.0,40.7877,40.7953,40.7346,40.7422,5600.0
2012-08-07 11:10:00,53.76,53.8,53.76,53.79,5700.0,40.7422,40.7725,40.7422,40.765,5700.0
2012-08-07 11:15:00,53.81,54.02,53.81,54.02,61700.0,40.7801,40.9393,40.7801,40.9393,61700.0
2012-08-07 11:20:00,54.02,54.11,53.98,54.11,34200.0,40.9393,41.0075,40.909,41.0075,34200.0
2012-08-07 11:25:00,54.12,54.3,54.12,54.26,14600.0,41.0151,41.1515,41.0151,41.1212,14600.0
2012-08-07 11:30:00,54.28,54.33,54.2,54.21,107300.0,41.1363,41.1742,41.0757,41.0833,107300.0
2012-08-07 11:35:00,54.22,54.23,54.17,54.2,6900.0,41.0908,41.0984,41.0529,41.0757,6900.0
2012-08-07 11:40:00,54.21,54.39,54.21,54.33,20900.0,41.0833,41.2197,41.0833,41.1742,20900.0
2012-08-07 11:45:00,54.32,54.59,54.32,54.59,39100.0,41.1666,41.3712,41.1666,41.3712,39100.0
2012-08-07 11:50:00,54.59,54.77,54.55,54.58,35600.0,41.3712,41.5077,41.3409,41.3637,35600.0
2012-08-07 11:55:00,54.58,54.61,54.53,54.55,12100.0,41.3637,41.3864,41.3258,41.3409,12100.0
2012-08-07 12:00:00,54.54,54.59,54.53,54.53,11900.0,41.3334,41.3712,41.3258,41.3258,11900.0
2012-08-07 12:05:00,54.53,54.58,54.53,54.58,16900.0,41.3258,41.3637,41.3258,41.3637,16900.0
2012-08-07 12:10:00,54.57,54.58,54.4,54.42,33600.0,41.3561,41.3637,41.2273,41.2424,33600.0
2012-08-07 12:15:00,54.42,54.47,54.36,54.36,20300.0,41.2424,41.2803,41.1969,41.1969,20300.0
2012-08-07 12:20:00,54.36,54.39,54.31,54.38,10200.0,41.1969,41.2197,41.159,41.2121,10200.0
2012-08-07 12:25:00,54.38,54.48,54.25,54.34,61200.0,41.2121,41.2879,41.1136,41.1818,61200.0
2012-08-07 12:30:00,54.34,54.59,54.34,54.54,27100.0,41.1818,41.3712,41.1818,41.3334,27100.0
2012-08-07 12:35:00,54.54,54.63,54.51,54.63,12100.0,41.3334,41.4016,41.3106,41.4016,12100.0
2012-08-07 12:40:00,54.63,54.66,54.57,54.57,8200.0,41.4016,41.4243,41.3561,41.3561,8200.0
2012-08-07 12:45:00,54.56,54.63,54.56,54.61,8300.0,41.3485,41.4016,41.3485,41.3864,8300.0
2012-08-07 12:50:00,54.61,54.62,54.56,54.59,11300.0,41.3864,41.394,41.3485,41.3712,11300.0
2012-08-07 12:55:00,54.59,54.6,54.56,54.56,5000.0,41.3712,41.3788,41.3485,41.3485,5000.0
2012-08-07 13:00:00,54.56,54.56,54.53,54.55,5400.0,41.3485,41.3485,41.3258,41.3409,5400.0
2012-08-07 13:05:00,54.52,54.53,54.49,54.53,9000.0,41.3182,41.3258,41.2955,41.3258,9000.0
2012-08-07 13:10:00,54.53,54.57,54.5,54.56,11200.0,41.3258,41.3561,41.303,41.3485,11200.0
2012-08-07 13:15:00,54.55,54.55,54.5,54.53,10900.0,41.3409,41.3409,41.303,41.3258,10900.0
2012-08-07 13:20:00,54.52,54.58,54.5,54.58,10800.0,41.3182,41.3637,41.303,41.3637,10800.0
2012-08-07 13:25:00,54.57,54.58,54.43,54.44,13200.0,41.3561,41.3637,41.25,41.2576,13200.0
2012-08-07 13:30:00,54.44,54.44,54.37,54.4,7600.0,41.2576,41.2576,41.2045,41.2273,7600.0
2012-08-07 13:35:00,54.39,54.44,54.37,54.4,13800.0,41.2197,41.2576,41.2045,41.2273,13800.0
2012-08-07 13:40:00,54.4,54.45,54.39,54.4,9500.0,41.2273,41.2651,41.2197,41.2273,9500.0
2012-08-07 13:45:00,54.4,54.44,54.39,54.44,13600.0,41.2273,41.2576,41.2197,41.2576,13600.0
2012-08-07 13:50:00,54.42,54.44,54.39,54.39,6100.0,41.2424,41.2576,41.2197,41.2197,6100.0
2012-08-07 13:55:00,54.39,54.44,54.37,54.37,25200.0,41.2197,41.2576,41.2045,41.2045,25200.0
2012-08-07 14:00:00,54.37,54.37,54.24,54.24,22300.0,41.2045,41.2045,41.106,41.106,22300.0
2012-08-07 14:05:00,54.23,54.23,54.13,54.13,17900.0,41.0984,41.0984,41.0226,41.0226,17900.0
2012-08-07 14:10:00,54.12,54.15,54.06,54.07,36000.0,41.0151,41.0378,40.9696,40.9772,36000.0
2012-08-07 14:15:00,54.06,54.1,54.02,54.1,15300.0,40.9696,40.9999,40.9393,40.9999,15300.0
2012-08-07 14:20:00,54.1,54.16,54.1,54.16,12500.0,40.9999,41.0454,40.9999,41.0454,12500.0
2012-08-07 14:25:00,54.16,54.18,54.07,54.07,18000.0,41.0454,41.0605,40.9772,40.9772,18000.0
2012-08-07 14:30:00,54.08,54.13,54.08,54.11,14300.0,40.9847,41.0226,40.9847,41.0075,14300.0
2012-08-07 14:35:00,54.12,54.18,54.11,54.17,19200.0,41.0151,41.0605,41.0075,41.0529,19200.0
2012-08-07 14:40:00,54.17,54.18,54.12,54.17,18700.0,41.0529,41.0605,41.0151,41.0529,18700.0
2012-08-07 14:45:00,54.16,54.21,54.16,54.21,14800.0,41.0454,41.0833,41.0454,41.0833,14800.0
2012-08-07 14:50:00,54.21,54.33,54.2,54.32,17900.0,41.0833,41.1742,41.0757,41.1666,17900.0
2012-08-07 14:55:00,54.32,54.33,54.17,54.17,12400.0,41.1666,41.1742,41.0529,41.0529,12400.0
2012-08-07 15:00:00,54.17,54.2,54.16,54.16,21300.0,41.0529,41.0757,41.0454,41.0454,21300.0
2012-08-07 15:05:00,54.16,54.18,54.14,54.16,21900.0,41.0454,41.0605,41.0302,41.0454,21900.0
2012-08-07 15:10:00,54.16,54.22,54.15,54.18,24500.0,41.0454,41.0908,41.0378,41.0605,24500.0
2012-08-07 15:15:00,54.18,54.23,54.16,54.22,15500.0,41.0605,41.0984,41.0454,41.0908,15500.0
2012-08-07 15:20:00,54.21,54.22,54.18,54.21,21400.0,41.0833,41.0908,41.0605,41.0833,21400.0
2012-08-07 15:25:00,54.21,54.33,54.2,54.33,24500.0,41.0833,41.1742,41.0757,41.1742,24500.0
2012-08-07 15:30:00,54.33,54.37,54.23,54.25,55800.0,41.1742,41.2045,41.0984,41.1136,55800.0
2012-08-07 15:35:00,54.24,54.26,54.16,54.26,27200.0,41.106,41.1212,41.0454,41.1212,27200.0
2012-08-07 15:40:00,54.26,54.35,54.26,54.33,28400.0,41.1212,41.1894,41.1212,41.1742,28400.0
2012-08-07 15:45:00,54.33,54.42,54.33,54.4,59700.0,41.1742,41.2424,41.1742,41.2273,59700.0
2012-08-07 15:50:00,54.4,54.4,54.25,54.29,40100.0,41.2273,41.2273,41.1136,41.1439,40100.0
2012-08-07 15:55:00,54.29,54.32,54.21,54.24,61200.0,41.1439,41.1666,41.0833,41.106,61200.0
2012-08-08 09:30:00,53.91,54.03,53.87,54.03,10200.0,40.8559,40.9468,40.8256,40.9468,10200.0
2012-08-08 09:35:00,53.96,54.1,53.96,54.1,2400.0,40.8938,40.9999,40.8938,40.9999,2400.0
2012-08-08 09:40:00,54.1,54.23,54.1,54.12,5800.0,40.9999,41.0984,40.9999,41.0151,5800.0
2012-08-08 09:45:00,54.15,54.22,54.1,54.18,24300.0,41.0378,41.0908,40.9999,41.0605,24300.0
2012-08-08 09:50:00,54.2,54.2,54.07,54.08,10700.0,41.0757,41.0757,40.9772,40.9847,10700.0
2012-08-08 09:55:00,54.07,54.08,53.97,54.0,6500.0,40.9772,40.9847,40.9014,40.9241,6500.0
2012-08-08 10:00:00,53.99,54.05,53.98,54.03,35400.0,40.9165,40.962,40.909,40.9468,35400.0
2012-08-08 10:05:00,54.03,54.04,53.98,54.03,10100.0,40.9468,40.9544,40.909,40.9468,10100.0
2012-08-08 10:10:00,54.01,54.08,54.0,54.07,9100.0,40.9317,40.9847,40.9241,40.9772,9100.0
2012-08-08 10:15:00,54.07,54.12,54.06,54.12,3100.0,40.9772,41.0151,40.9696,41.0151,3100.0
2012-08-08 10:20:00,54.11,54.12,54.09,54.12,6700.0,41.0075,41.0151,40.9923,41.0151,6700.0
2012-08-08 10:25:00,54.11,54.11,54.03,54.06,6800.0,41.0075,41.0075,40.9468,40.9696,6800.0
2012-08-08 10:30:00,54.09,54.09,54.05,54.06,20600.0,40.9923,40.9923,40.962,40.9696,20600.0
2012-08-08 10:35:00,54.06,54.1,54.06,54.08,9200.0,40.9696,40.9999,40.9696,40.9847,9200.0
2012-08-08 10:40:00,54.07,54.08,54.06,54.07,7800.0,40.9772,40.9847,40.9696,40.9772,7800.0
2012-08-08 10:45:00,54.07,54.09,54.07,54.08,4500.0,40.9772,40.9923,40.9772,40.9847,4500.0
2012-08-08 10:50:00,54.09,54.14,54.09,54.13,7800.0,40.9923,41.0302,40.9923,41.0226,7800.0
2012-08-08 10:55:00,54.13,54.14,54.12,54.12,4500.0,41.0226,41.0302,41.0151,41.0151,4500.0
2012-08-08 11:00:00,54.13,54.14,54.12,54.13,4100.0,41.0226,41.0302,41.0151,41.0226,4100.0
2012-08-08 11:05:00,54.14,54.15,54.13,54.15,6200.0,41.0302,41.0378,41.0226,41.0378,6200.0
2012-08-08 11:10:00,54.16,54.29,54.16,54.29,7500.0,41.0454,41.1439,41.0454,41.1439,7500.0
2012-08-08 11:15:00,54.28,54.33,54.27,54.33,6900.0,41.1363,41.1742,41.1287,41.1742,6900.0
2012-08-08 11:20:00,54.31,54.32,54.29,54.29,3700.0,41.159,41.1666,41.1439,41.1439,3700.0
2012-08-08 11:25:00,54.29,54.32,54.28,54.31,5400.0,41.1439,41.1666,41.1363,41.159,5400.0
2012-08-08 11:30:00,54.3,54.34,54.3,54.34,7700.0,41.1515,41.1818,41.1515,41.1818,7700.0
2012-08-08 11:35:00,54.34,54.38,54.31,54.31,9900.0,41.1818,41.2121,41.159,41.159,9900.0
2012-08-08 11:40:00,54.3,54.32,54.29,54.3,7800.0,41.1515,41.1666,41.1439,41.1515,7800.0
2012-08-08 11:45:00,54.3,54.31,54.27,54.29,9700.0,41.1515,41.159,41.1287,41.1439,9700.0
2012-08-08 11:50:00,54.29,54.3,54.27,54.28,10700.0,41.1439,41.1515,41.1287,41.1363,10700.0
2012-08-08 11:55:00,54.29,54.3,54.27,54.29,12200.0,41.1439,41.1515,41.1287,41.1439,12200.0
2012-08-08 12:00:00,54.29,54.29,54.28,54.29,6100.0,41.1439,41.1439,41.1363,41.1439,6100.0
2012-08-08 12:05:00,54.29,54.31,54.28,54.3,6900.0,41.1439,41.159,41.1363,41.1515,6900.0
2012-08-08 12:10:00,54.3,54.31,54.29,54.31,3100.0,41.1515,41.159,41.1439,41.159,3100.0
2012-08-08 12:15:00,54.29,54.37,54.29,54.37,6000.0,41.1439,41.2045,41.1439,41.2045,6000.0
2012-08-08 12:20:00,54.36,54.46,54.32,54.44,34700.0,41.1969,41.2727,41.1666,41.2576,34700.0
2012-08-08 12:25:00,54.44,54.5,54.44,54.48,18700.0,41.2576,41.303,41.2576,41.2879,18700.0
2012-08-08 12:30:00,54.48,54.52,54.46,54.51,11800.0,41.2879,41.3182,41.2727,41.3106,11800.0
2012-08-08 12:35:00,54.51,54.53,54.51,54.53,6100.0,41.3106,41.3258,41.3106,41.3258,6100.0
2012-08-08 12:40:00,54.53,54.54,54.5,54.53,9800.0,41.3258,41.3334,41.303,41.3258,9800.0
2012-08-08 12:45:00,54.53,54.54,54.48,54.5,9900.0,41.3258,41.3334,41.2879,41.303,9900.0
2012-08-08 12:50:00,54.48,54.48,54.42,54.42,9100.0,41.2879,41.2879,41.2424,41.2424,9100.0
2012-08-08 12:55:00,54.44,54.48,54.41,54.48,7400.0,41.2576,41.2879,41.2348,41.2879,7400.0
2012-08-08 13:00:00,54.48,54.53,54.46,54.48,7600.0,41.2879,41.3258,41.2727,41.2879,7600.0
2012-08-08 13:05:00,54.48,54.51,54.46,54.5,5100.0,41.2879,41.3106,41.2727,41.303,5100.0
2012-08-08 13:10:00,54.49,54.49,54.44,54.46,9100.0,41.2955,41.2955,41.2576,41.2727,9100.0
2012-08-08 13:15:00,54.44,54.46,54.41,54.46,8600.0,41.2576,41.2727,41.2348,41.2727,8600.0
2012-08-08 13:20:00,54.46,54.51,54.44,54.5,5500.0,41.2727,41.3106,41.2576,41.303,5500.0
2012-08-08 13:25:00,54.5,54.51,54.47,54.5,10200.0,41.303,41.3106,41.2803,41.303,10200.0
2012-08-08 13:30:00,54.5,54.54,54.49,54.54,18600.0,41.303,41.3334,41.2955,41.3334,18600.0
2012-08-08 13:35:00,54.53,54.55,54.52,54.55,11200.0,41.3258,41.3409,41.3182,41.3409,11200.0
2012-08-08 13:40:00,54.55,54.56,54.51,54.51,17600.0,41.3409,41.3485,41.3106,41.3106,17600.0
2012-08-08 13:45:00,54.51,54.52,54.4,54.44,7600.0,41.3106,41.3182,41.2273,41.2576,7600.0
2012-08-08 13:50:00,54.45,54.49,54.43,54.43,6300.0,41.2651,41.2955,41.25,41.25,6300.0
2012-08-08 13:55:00,54.44,54.44,54.39,54.4,6100.0,41.2576,41.2576,41.2197,41.2273,6100.0
2012-08-08 14:00:00,54.39,54.42,54.32,54.42,12800.0,41.2197,41.2424,41.1666,41.2424,12800.0
2012-08-08 14:05:00,54.42,54.45,54.36,54.37,6200.0,41.2424,41.2651,41.1969,41.2045,6200.0
2012-08-08 14:10:00,54.36,54.37,54.27,54.29,9900.0,41.1969,41.2045,41.1287,41.1439,9900.0
2012-08-08 14:15:00,54.28,54.33,54.26,54.28,32800.0,41.1363,41.1742,41.1212,41.1363,32800.0
2012-08-08 14:20:00,54.28,54.29,54.27,54.28,7300.0,41.1363,41.1439,41.1287,41.1363,7300.0
2012-08-08 14:25:00,54.28,54.32,54.26,54.32,7000.0,41.1363,41.1666,41.1212,41.1666,7000.0
2012-08-08 14:30:00,54.31,54.33,54.29,54.31,8200.0,41.159,41.1742,41.1439,41.159,8200.0
2012-08-08 14:35:00,54.32,54.39,54.32,54.38,18900.0,41.1666,41.2197,41.1666,41.2121,18900.0
2012-08-08 14:40:00,54.37,54.39,54.34,54.37,14300.0,41.2045,41.2197,41.1818,41.2045,14300.0
2012-08-08 14:45:00,54.37,54.39,54.34,54.35,14700.0,41.2045,41.2197,41.1818,41.1894,14700.0
2012-08-08 14:50:00,54.35,54.37,54.29,54.29,12500.0,41.1894,41.2045,41.1439,41.1439,12500.0
2012-08-08 14:55:00,54.3,54.3,54.27,54.28,8900.0,41.1515,41.1515,41.1287,41.1363,8900.0
2012-08-08 15:00:00,54.29,54.36,54.28,54.35,15300.0,41.1439,41.1969,41.1363,41.1894,15300.0
2012-08-08 15:05:00,54.34,54.38,54.33,54.35,12300.0,41.1818,41.2121,41.1742,41.1894,12300.0
2012-08-08 15:10:00,54.35,54.41,54.35,54.4,15300.0,41.1894,41.2348,41.1894,41.2273,15300.0
2012-08-08 15:15:00,54.4,54.46,54.4,54.42,16700.0,41.2273,41.2727,41.2273,41.2424,16700.0
2012-08-08 15:20:00,54.41,54.44,54.39,54.4,22100.0,41.2348,41.2576,41.2197,41.2273,22100.0
2012-08-08 15:25:00,54.39,54.43,54.38,54.4,22200.0,41.2197,41.25,41.2121,41.2273,22200.0
2012-08-08 15:30:00,54.4,54.52,54.39,54.49,34500.0,41.2273,41.3182,41.2197,41.2955,34500.0
2012-08-08 15:35:00,54.49,54.51,54.42,54.46,39300.0,41.2955,41.3106,41.2424,41.2727,39300.0
2012-08-08 15:40:00,54.46,54.52,54.42,54.51,23300.0,41.2727,41.3182,41.2424,41.3106,23300.0
2012-08-08 15:45:00,54.5,54.54,54.49,54.53,66200.0,41.303,41.3334,41.2955,41.3258,66200.0
2012-08-08 15:50:00,54.52,54.53,54.5,54.5,38500.0,41.3182,41.3258,41.303,41.303,38500.0
2012-08-08 15:55:00,54.5,54.51,54.44,54.51,60700.0,41.303,41.3106,41.2576,41.3106,60700.0
2012-08-09 09:30:00,54.3,54.52,54.29,54.38,12900.0,41.1515,41.3182,41.1439,41.2121,12900.0
2012-08-09 09:35:00,54.31,54.51,54.3,54.51,10300.0,41.159,41.3106,41.1515,41.3106,10300.0
2012-08-09 09:40:00,54.5,54.72,54.5,54.72,14900.0,41.303,41.4698,41.303,41.4698,14900.0
2012-08-09 09:45:00,54.72,54.72,54.48,54.5,13400.0,41.4698,41.4698,41.2879,41.303,13400.0
2012-08-09 09:50:00,54.49,54.58,54.47,54.52,8100.0,41.2955,41.3637,41.2803,41.3182,8100.0
2012-08-09 09:55:00,54.53,54.53,54.35,54.44,16700.0,41.3258,41.3258,41.1894,41.2576,16700.0
2012-08-09 10:00:00,54.43,54.43,54.29,54.33,10100.0,41.25,41.25,41.1439,41.1742,10100.0
2012-08-09 10:05:00,54.33,54.44,54.31,54.41,14000.0,41.1742,41.2576,41.159,41.2348,14000.0
2012-08-09 10:10:00,54.41,54.48,54.38,54.46,9600.0,41.2348,41.2879,41.2121,41.2727,9600.0
2012-08-09 10:15:00,54.44,54.49,54.44,54.48,9900.0,41.2576,41.2955,41.2576,41.2879,9900.0
2012-08-09 10:20:00,54.47,54.51,54.37,54.39,16100.0,41.2803,41.3106,41.2045,41.2197,16100.0
2012-08-09 10:25:00,54.39,54.39,54.32,54.32,13500.0,41.2197,41.2197,41.1666,41.1666,13500.0
2012-08-09 10:30:00,54.33,54.35,54.3,54.33,9000.0,41.1742,41.1894,41.1515,41.1742,9000.0
2012-08-09 10:35:00,54.33,54.36,54.31,54.33,8000.0,41.1742,41.1969,41.159,41.1742,8000.0
2012-08-09 10:40:00,54.33,54.37,54.33,54.37,9100.0,41.1742,41.2045,41.1742,41.2045,9100.0
2012-08-09 10:45:00,54.35,54.4,54.34,54.39,10400.0,41.1894,41.2273,41.1818,41.2197,10400.0
2012-08-09 10:50:00,54.38,54.44,54.36,54.43,9900.0,41.2121,41.2576,41.1969,41.25,9900.0
2012-08-09 10:55:00,54.42,54.44,54.39,54.39,5700.0,41.2424,41.2576,41.2197,41.2197,5700.0
2012-08-09 11:00:00,54.4,54.43,54.36,54.38,9500.0,41.2273,41.25,41.1969,41.2121,9500.0
2012-08-09 11:05:00,54.38,54.4,54.37,54.4,7400.0,41.2121,41.2273,41.2045,41.2273,7400.0
2012-08-09 11:10:00,54.4,54.41,54.36,54.37,7100.0,41.2273,41.2348,41.1969,41.2045,7100.0
2012-08-09 11:15:00,54.36,54.38,54.32,54.38,9200.0,41.1969,41.2121,41.1666,41.2121,9200.0
2012-08-09 11:20:00,54.37,54.4,54.34,54.35,9800.0,41.2045,41.2273,41.1818,41.1894,9800.0
2012-08-09 11:25:00,54.35,54.35,54.26,54.28,14800.0,41.1894,41.1894,41.1212,41.1363,14800.0
2012-08-09 11:30:00,54.29,54.32,54.28,54.31,6900.0,41.1439,41.1666,41.1363,41.159,6900.0
2012-08-09 11:35:00,54.31,54.32,54.29,54.29,7500.0,41.159,41.1666,41.1439,41.1439,7500.0
2012-08-09 11:40:00,54.29,54.3,54.1,54.13,15900.0,41.1439,41.1515,40.9999,41.0226,15900.0
2012-08-09 11:45:00,54.14,54.15,54.04,54.04,7500.0,41.0302,41.0378,40.9544,40.9544,7500.0
2012-08-09 11:50:00,54.05,54.09,54.01,54.07,20100.0,40.962,40.9923,40.9317,40.9772,20100.0
2012-08-09 11:55:00,54.06,54.07,53.99,54.04,16000.0,40.9696,40.9772,40.9165,40.9544,16000.0
2012-08-09 12:00:00,54.03,54.05,53.98,54.02,11200.0,40.9468,40.962,40.909,40.9393,11200.0
2012-08-09 12:05:00,54.02,54.07,53.99,54.07,17200.0,40.9393,40.9772,40.9165,40.9772,17200.0
2012-08-09 12:10:00,54.06,54.17,54.05,54.13,8400.0,40.9696,41.0529,40.962,41.0226,8400.0
2012-08-09 12:15:00,54.13,54.15,54.12,54.13,5300.0,41.0226,41.0378,41.0151,41.0226,5300.0
2012-08-09 12:20:00,54.12,54.13,54.07,54.08,9200.0,41.0151,41.0226,40.9772,40.9847,9200.0
2012-08-09 12:25:00,54.1,54.14,54.1,54.14,5800.0,40.9999,41.0302,40.9999,41.0302,5800.0
2012-08-09 12:30:00,54.13,54.2,54.13,54.17,6300.0,41.0226,41.0757,41.0226,41.0529,6300.0
2012-08-09 12:35:00,54.18,54.22,54.17,54.2,6600.0,41.0605,41.0908,41.0529,41.0757,6600.0
2012-08-09 12:40:00,54.2,54.29,54.2,54.28,15800.0,41.0757,41.1439,41.0757,41.1363,15800.0
2012-08-09 12:45:00,54.28,54.32,54.28,54.32,5800.0,41.1363,41.1666,41.1363,41.1666,5800.0
2012-08-09 12:50:00,54.32,54.37,54.32,54.35,4600.0,41.1666,41.2045,41.1666,41.1894,4600.0
2012-08-09 12:55:00,54.34,54.39,54.31,54.39,62800.0,41.1818,41.2197,41.159,41.2197,62800.0
2012-08-09 13:00:00,54.42,54.44,54.4,54.43,9300.0,41.2424,41.2576,41.2273,41.25,9300.0
2012-08-09 13:05:00,54.43,54.44,54.41,54.41,3700.0,41.25,41.2576,41.2348,41.2348,3700.0
2012-08-09 13:10:00,54.42,54.43,54.37,54.38,5700.0,41.2424,41.25,41.2045,41.2121,5700.0
2012-08-09 13:15:00,54.36,54.36,54.27,54.29,7200.0,41.1969,41.1969,41.1287,41.1439,7200.0
2012-08-09 13:20:00,54.29,54.29,54.26,54.26,3400.0,41.1439,41.1439,41.1212,41.1212,3400.0
2012-08-09 13:25:00,54.26,54.27,54.24,54.24,6000.0,41.1212,41.1287,41.106,41.106,6000.0
2012-08-09 13:30:00,54.24,54.25,54.21,54.22,5500.0,41.106,41.1136,41.0833,41.0908,5500.0
2012-08-09 13:35:00,54.21,54.27,54.21,54.26,5600.0,41.0833,41.1287,41.0833,41.1212,5600.0
2012-08-09 13:40:00,54.27,54.28,54.24,54.24,6200.0,41.1287,41.1363,41.106,41.106,6200.0
2012-08-09 13:45:00,54.24,54.26,54.24,54.25,2200.0,41.106,41.1212,41.106,41.1136,2200.0
2012-08-09 13:50:00,54.24,54.25,54.2,54.2,7500.0,41.106,41.1136,41.0757,41.0757,7500.0
2012-08-09 13:55:00,54.2,54.23,54.18,54.23,25300.0,41.0757,41.0984,41.0605,41.0984,25300.0
2012-08-09 14:00:00,54.22,54.25,54.22,54.25,5900.0,41.0908,41.1136,41.0908,41.1136,5900.0
2012-08-09 14:05:00,54.25,54.28,54.24,54.27,9000.0,41.1136,41.1363,41.106,41.1287,9000.0
2012-08-09 14:10:00,54.28,54.28,54.24,54.24,8400.0,41.1363,41.1363,41.106,41.106,8400.0
2012-08-09 14:15:00,54.24,54.29,54.23,54.27,12300.0,41.106,41.1439,41.0984,41.1287,12300.0
2012-08-09 14:20:00,54.27,54.3,54.26,54.26,10900.0,41.1287,41.1515,41.1212,41.1212,10900.0
2012-08-09 14:25:00,54.27,54.33,54.27,54.33,11400.0,41.1287,41.1742,41.1287,41.1742,11400.0
2012-08-09 14:30:00,54.33,54.38,54.33,54.37,6100.0,41.1742,41.2121,41.1742,41.2045,6100.0
2012-08-09 14:35:00,54.37,54.41,54.35,54.36,10300.0,41.2045,41.2348,41.1894,41.1969,10300.0
2012-08-09 14:40:00,54.35,54.36,54.33,54.34,6100.0,41.1894,41.1969,41.1742,41.1818,6100.0
2012-08-09 14:45:00,54.33,54.35,54.32,54.33,5100.0,41.1742,41.1894,41.1666,41.1742,5100.0
2012-08-09 14:50:00,54.33,54.36,54.32,54.35,11400.0,41.1742,41.1969,41.1666,41.1894,11400.0
2012-08-09 14:55:00,54.36,54.38,54.35,54.36,7900.0,41.1969,41.2121,41.1894,41.1969,7900.0
2012-08-09 15:00:00,54.36,54.37,54.34,54.34,11700.0,41.1969,41.2045,41.1818,41.1818,11700.0
2012-08-09 15:05:00,54.34,54.37,54.31,54.37,16000.0,41.1818,41.2045,41.159,41.2045,16000.0
2012-08-09 15:10:00,54.37,54.44,54.36,54.44,13900.0,41.2045,41.2576,41.1969,41.2576,13900.0
2012-08-09 15:15:00,54.45,54.47,54.43,54.47,16600.0,41.2651,41.2803,41.25,41.2803,16600.0
2012-08-09 15:20:00,54.45,54.5,54.44,54.48,18300.0,41.2651,41.303,41.2576,41.2879,18300.0
2012-08-09 15:25:00,54.49,54.52,54.49,54.52,11200.0,41.2955,41.3182,41.2955,41.3182,11200.0
2012-08-09 15:30:00,54.51,54.51,54.42,54.43,18700.0,41.3106,41.3106,41.2424,41.25,18700.0
2012-08-09 15:35:00,54.42,54.43,54.36,54.37,18700.0,41.2424,41.25,41.1969,41.2045,18700.0
2012-08-09 15:40:00,54.37,54.38,54.35,54.38,18900.0,41.2045,41.2121,41.1894,41.2121,18900.0
2012-08-09 15:45:00,54.38,54.42,54.35,54.37,72500.0,41.2121,41.2424,41.1894,41.2045,72500.0
2012-08-09 15:50:00,54.37,54.39,54.35,54.36,42600.0,41.2045,41.2197,41.1894,41.1969,42600.0
2012-08-09 15:55:00,54.35,54.37,54.3,54.37,42600.0,41.1894,41.2045,41.1515,41.2045,42600.0
2012-08-10 09:30:00,54.16,54.22,54.02,54.02,10900.0,41.0454,41.0908,40.9393,40.9393,10900.0
2012-08-10 09:35:00,54.05,54.22,54.01,54.19,7500.0,40.962,41.0908,40.9317,41.0681,7500.0
2012-08-10 09:40:00,54.19,54.21,54.14,54.14,9800.0,41.0681,41.0833,41.0302,41.0302,9800.0
2012-08-10 09:45:00,54.13,54.17,54.1,54.13,11200.0,41.0226,41.0529,40.9999,41.0226,11200.0
2012-08-10 09:50:00,54.11,54.15,54.05,54.07,9800.0,41.0075,41.0378,40.962,40.9772,9800.0
2012-08-10 09:55:00,54.07,54.17,54.06,54.14,10000.0,40.9772,41.0529,40.9696,41.0302,10000.0
2012-08-10 10:00:00,54.14,54.17,54.09,54.13,9200.0,41.0302,41.0529,40.9923,41.0226,9200.0
2012-08-10 10:05:00,54.12,54.19,54.12,54.16,7300.0,41.0151,41.0681,41.0151,41.0454,7300.0
2012-08-10 10:10:00,54.18,54.36,54.16,54.31,11000.0,41.0605,41.1969,41.0454,41.159,11000.0
2012-08-10 10:15:00,54.29,54.29,54.17,54.19,4600.0,41.1439,41.1439,41.0529,41.0681,4600.0
2012-08-10 10:20:00,54.17,54.2,54.14,54.18,4500.0,41.0529,41.0757,41.0302,41.0605,4500.0
2012-08-10 10:25:00,54.19,54.24,54.19,54.19,6000.0,41.0681,41.106,41.0681,41.0681,6000.0
2012-08-10 10:30:00,54.24,54.38,54.22,54.35,6100.0,41.106,41.2121,41.0908,41.1894,6100.0
2012-08-10 10:35:00,54.35,54.37,54.31,54.32,6700.0,41.1894,41.2045,41.159,41.1666,6700.0
2012-08-10 10:40:00,54.32,54.35,54.31,54.31,8000.0,41.1666,41.1894,41.159,41.159,8000.0
2012-08-10 10:45:00,54.31,54.33,54.27,54.3,23100.0,41.159,41.1742,41.1287,41.1515,23100.0
2012-08-10 10:50:00,54.31,54.31,54.26,54.28,16000.0,41.159,41.159,41.1212,41.1363,16000.0
2012-08-10 10:55:00,54.28,54.3,54.23,54.26,19800.0,41.1363,41.1515,41.0984,41.1212,19800.0
2012-08-10 11:00:00,54.27,54.29,54.05,54.06,13400.0,41.1287,41.1439,40.962,40.9696,13400.0
2012-08-10 11:05:00,54.06,54.1,53.98,54.07,12100.0,40.9696,40.9999,40.909,40.9772,12100.0
2012-08-10 11:10:00,54.08,54.13,54.03,54.06,13200.0,40.9847,41.0226,40.9468,40.9696,13200.0
2012-08-10 11:15:00,54.05,54.1,54.05,54.07,5000.0,40.962,40.9999,40.962,40.9772,5000.0
2012-08-10 11:20:00,54.09,54.1,54.07,54.08,4100.0,40.9923,40.9999,40.9772,40.9847,4100.0
2012-08-10 11:25:00,54.08,54.16,54.07,54.16,9900.0,40.9847,41.0454,40.9772,41.0454,9900.0
2012-08-10 11:30:00,54.16,54.16,54.13,54.14,5400.0,41.0454,41.0454,41.0226,41.0302,5400.0
2012-08-10 11:35:00,54.12,54.14,54.1,54.11,4400.0,41.0151,41.0302,40.9999,41.0075,4400.0
2012-08-10 11:40:00,54.13,54.15,54.12,54.12,4400.0,41.0226,41.0378,41.0151,41.0151,4400.0
2012-08-10 11:45:00,54.11,54.16,54.11,54.15,3300.0,41.0075,41.0454,41.0075,41.0378,3300.0
2012-08-10 11:50:00,54.16,54.21,54.16,54.19,6400.0,41.0454,41.0833,41.0454,41.0681,6400.0
2012-08-10 11:55:00,54.2,54.24,54.2,54.23,3100.0,41.0757,41.106,41.0757,41.0984,3100.0
2012-08-10 12:00:00,54.21,54.22,54.2,54.21,3200.0,41.0833,41.0908,41.0757,41.0833,3200.0
2012-08-10 12:05:00,54.2,54.2,54.16,54.16,4000.0,41.0757,41.0757,41.0454,41.0454,4000.0
2012-08-10 12:10:00,54.18,54.18,54.13,54.13,4200.0,41.0605,41.0605,41.0226,41.0226,4200.0
2012-08-10 12:15:00,54.13,54.16,54.13,54.16,4300.0,41.0226,41.0454,41.0226,41.0454,4300.0
2012-08-10 12:20:00,54.16,54.16,54.11,54.11,4500.0,41.0454,41.0454,41.0075,41.0075,4500.0
2012-08-10 12:25:00,54.11,54.14,54.1,54.14,5400.0,41.0075,41.0302,40.9999,41.0302,5400.0
2012-08-10 12:30:00,54.14,54.15,54.11,54.12,7700.0,41.0302,41.0378,41.0075,41.0151,7700.0
2012-08-10 12:35:00,54.11,54.13,54.11,54.13,700.0,41.0075,41.0226,41.0075,41.0226,700.0
2012-08-10 12:40:00,54.12,54.14,54.11,54.14,6300.0,41.0151,41.0302,41.0075,41.0302,6300.0
2012-08-10 12:45:00,54.15,54.15,54.07,54.07,5000.0,41.0378,41.0378,40.9772,40.9772,5000.0
2012-08-10 12:50:00,54.08,54.12,54.07,54.1,5100.0,40.9847,41.0151,40.9772,40.9999,5100.0
2012-08-10 12:55:00,54.1,54.1,54.08,54.09,4000.0,40.9999,40.9999,40.9847,40.9923,4000.0
2012-08-10 13:00:00,54.08,54.08,54.08,54.08,300.0,40.9847,40.9847,40.9847,40.9847,300.0
2012-08-10 13:05:00,54.1,54.11,54.05,54.08,7200.0,40.9999,41.0075,40.962,40.9847,7200.0
2012-08-10 13:10:00,54.05,54.05,54.02,54.02,3700.0,40.962,40.962,40.9393,40.9393,3700.0
2012-08-10 13:15:00,54.03,54.07,54.02,54.06,19000.0,40.9468,40.9772,40.9393,40.9696,19000.0
2012-08-10 13:20:00,54.06,54.11,54.06,54.11,3700.0,40.9696,41.0075,40.9696,41.0075,3700.0
2012-08-10 13:25:00,54.12,54.14,54.12,54.14,4200.0,41.0151,41.0302,41.0151,41.0302,4200.0
2012-08-10 13:30:00,54.13,54.14,54.13,54.14,3600.0,41.0226,41.0302,41.0226,41.0302,3600.0
2012-08-10 13:35:00,54.14,54.2,54.14,54.19,8800.0,41.0302,41.0757,41.0302,41.0681,8800.0
2012-08-10 13:40:00,54.19,54.26,54.19,54.21,11300.0,41.0681,41.1212,41.0681,41.0833,11300.0
2012-08-10 13:45:00,54.2,54.2,54.12,54.13,18600.0,41.0757,41.0757,41.0151,41.0226,18600.0
2012-08-10 13:50:00,54.14,54.15,54.12,54.13,5500.0,41.0302,41.0378,41.0151,41.0226,5500.0
2012-08-10 13:55:00,54.12,54.14,54.11,54.13,5900.0,41.0151,41.0302,41.0075,41.0226,5900.0
2012-08-10 14:00:00,54.14,54.19,54.14,54.16,7400.0,41.0302,41.0681,41.0302,41.0454,7400.0
2012-08-10 14:05:00,54.16,54.16,54.14,54.14,6500.0,41.0454,41.0454,41.0302,41.0302,6500.0
2012-08-10 14:10:00,54.15,54.17,54.1,54.1,6100.0,41.0378,41.0529,40.9999,40.9999,6100.0
2012-08-10 14:15:00,54.1,54.13,54.08,54.11,8500.0,40.9999,41.0226,40.9847,41.0075,8500.0
2012-08-10 14:20:00,54.11,54.12,54.1,54.11,5100.0,41.0075,41.0151,40.9999,41.0075,5100.0
2012-08-10 14:25:00,54.11,54.17,54.11,54.17,5400.0,41.0075,41.0529,41.0075,41.0529,5400.0
2012-08-10 14:30:00,54.16,54.19,54.16,54.19,4900.0,41.0454,41.0681,41.0454,41.0681,4900.0
2012-08-10 14:35:00,54.18,54.19,54.17,54.18,4700.0,41.0605,41.0681,41.0529,41.0605,4700.0
2012-08-10 14:40:00,54.17,54.19,54.13,54.13,7800.0,41.0529,41.0681,41.0226,41.0226,7800.0
2012-08-10 14:45:00,54.13,54.14,54.11,54.12,5600.0,41.0226,41.0302,41.0075,41.0151,5600.0
2012-08-10 14:50:00,54.13,54.18,54.12,54.17,11900.0,41.0226,41.0605,41.0151,41.0529,11900.0
2012-08-10 14:55:00,54.16,54.18,54.15,54.15,8200.0,41.0454,41.0605,41.0378,41.0378,8200.0
2012-08-10 15:00:00,54.16,54.23,54.16,54.23,8700.0,41.0454,41.0984,41.0454,41.0984,8700.0
2012-08-10 15:05:00,54.23,54.28,54.22,54.27,12400.0,41.0984,41.1363,41.0908,41.1287,12400.0
2012-08-10 15:10:00,54.28,54.34,54.27,54.33,17800.0,41.1363,41.1818,41.1287,41.1742,17800.0
2012-08-10 15:15:00,54.33,54.39,54.31,54.37,18300.0,41.1742,41.2197,41.159,41.2045,18300.0
2012-08-10 15:20:00,54.37,54.4,54.35,54.39,14500.0,41.2045,41.2273,41.1894,41.2197,14500.0
2012-08-10 15:25:00,54.4,54.42,54.37,54.4,14300.0,41.2273,41.2424,41.2045,41.2273,14300.0
2012-08-10 15:30:00,54.41,54.42,54.37,54.38,18800.0,41.2348,41.2424,41.2045,41.2121,18800.0
2012-08-10 15:35:00,54.37,54.38,54.3,54.31,12900.0,41.2045,41.2121,41.1515,41.159,12900.0
2012-08-10 15:40:00,54.3,54.52,54.3,54.52,21300.0,41.1515,41.3182,41.1515,41.3182,21300.0
2012-08-10 15:45:00,54.52,54.61,54.5,54.5,33700.0,41.3182,41.3864,41.303,41.303,33700.0
2012-08-10 15:50:00,54.5,54.51,54.47,54.47,14800.0,41.303,41.3106,41.2803,41.2803,14800.0
2012-08-10 15:55:00,54.47,54.5,54.45,54.48,38900.0,41.2803,41.303,41.2651,41.2879,38900.0
2012-08-13 09:30:00,54.25,54.51,54.25,54.41,8500.0,41.1136,41.3106,41.1136,41.2348,8500.0
2012-08-13 09:35:00,54.44,54.44,54.31,54.43,4600.0,41.2576,41.2576,41.159,41.25,4600.0
2012-08-13 09:40:00,54.42,54.42,54.37,54.37,1700.0,41.2424,41.2424,41.2045,41.2045,1700.0
2012-08-13 09:45:00,54.37,54.45,54.36,54.39,6300.0,41.2045,41.2651,41.1969,41.2197,6300.0
2012-08-13 09:50:00,54.43,54.51,54.41,54.49,8500.0,41.25,41.3106,41.2348,41.2955,8500.0
2012-08-13 09:55:00,54.47,54.52,54.43,54.43,5800.0,41.2803,41.3182,41.25,41.25,5800.0
2012-08-13 10:00:00,54.43,54.47,54.33,54.34,7100.0,41.25,41.2803,41.1742,41.1818,7100.0
2012-08-13 10:05:00,54.35,54.35,54.2,54.2,5500.0,41.1894,41.1894,41.0757,41.0757,5500.0
2012-08-13 10:10:00,54.22,54.22,54.11,54.19,4500.0,41.0908,41.0908,41.0075,41.0681,4500.0
2012-08-13 10:15:00,54.19,54.21,54.17,54.18,5000.0,41.0681,41.0833,41.0529,41.0605,5000.0
2012-08-13 10:20:00,54.18,54.2,54.09,54.09,8800.0,41.0605,41.0757,40.9923,40.9923,8800.0
2012-08-13 10:25:00,54.09,54.15,54.09,54.13,5700.0,40.9923,41.0378,40.9923,41.0226,5700.0
2012-08-13 10:30:00,54.13,54.13,53.99,54.04,5200.0,41.0226,41.0226,40.9165,40.9544,5200.0
2012-08-13 10:35:00,54.05,54.08,54.03,54.08,2700.0,40.962,40.9847,40.9468,40.9847,2700.0
2012-08-13 10:40:00,54.09,54.15,54.08,54.15,2800.0,40.9923,41.0378,40.9847,41.0378,2800.0
2012-08-13 10:45:00,54.14,54.14,54.08,54.12,3300.0,41.0302,41.0302,40.9847,41.0151,3300.0
2012-08-13 10:50:00,54.13,54.13,54.02,54.03,5200.0,41.0226,41.0226,40.9393,40.9468,5200.0
2012-08-13 10:55:00,54.05,54.09,54.05,54.07,3400.0,40.962,40.9923,40.962,40.9772,3400.0
2012-08-13 11:00:00,54.07,54.11,54.0,54.0,6600.0,40.9772,41.0075,40.9241,40.9241,6600.0
2012-08-13 11:05:00,53.98,54.01,53.97,54.01,3100.0,40.909,40.9317,40.9014,40.9317,3100.0
2012-08-13 11:10:00,54.02,54.04,54.02,54.03,2800.0,40.9393,40.9544,40.9393,40.9468,2800.0
2012-08-13 11:15:00,54.03,54.06,54.01,54.02,4200.0,40.9468,40.9696,40.9317,40.9393,4200.0
2012-08-13 11:20:00,54.05,54.08,54.02,54.07,4200.0,40.962,40.9847,40.9393,40.9772,4200.0
2012-08-13 11:25:00,54.08,54.16,54.08,54.15,10400.0,40.9847,41.0454,40.9847,41.0378,10400.0
2012-08-13 11:30:00,54.16,54.2,54.15,54.2,6500.0,41.0454,41.0757,41.0378,41.0757,6500.0
2012-08-13 11:35:00,54.2,54.23,54.19,54.22,3600.0,41.0757,41.0984,41.0681,41.0908,3600.0
2012-08-13 11:40:00,54.24,54.26,54.24,54.25,3700.0,41.106,41.1212,41.106,41.1136,3700.0
2012-08-13 11:45:00,54.26,54.33,54.26,54.33,5200.0,41.1212,41.1742,41.1212,41.1742,5200.0
2012-08-13 11:50:00,54.33,54.37,54.32,54.37,7700.0,41.1742,41.2045,41.1666,41.2045,7700.0
2012-08-13 11:55:00,54.37,54.38,54.33,54.36,9700.0,41.2045,41.2121,41.1742,41.1969,9700.0
2012-08-13 12:00:00,54.35,54.38,54.3,54.34,14600.0,41.1894,41.2121,41.1515,41.1818,14600.0
2012-08-13 12:05:00,54.33,54.33,54.3,54.33,10600.0,41.1742,41.1742,41.1515,41.1742,10600.0
2012-08-13 12:10:00,54.31,54.38,54.31,54.37,3200.0,41.159,41.2121,41.159,41.2045,3200.0
2012-08-13 12:15:00,54.36,54.41,54.35,54.41,5800.0,41.1969,41.2348,41.1894,41.2348,5800.0
2012-08-13 12:20:00,54.41,54.41,54.37,54.37,3200.0,41.2348,41.2348,41.2045,41.2045,3200.0
2012-08-13 12:25:00,54.36,54.36,54.31,54.32,4300.0,41.1969,41.1969,41.159,41.1666,4300.0
2012-08-13 12:30:00,54.33,54.33,54.26,54.26,20500.0,41.1742,41.1742,41.1212,41.1212,20500.0
2012-08-13 12:35:00,54.26,54.3,54.25,54.3,10100.0,41.1212,41.1515,41.1136,41.1515,10100.0
2012-08-13 12:40:00,54.31,54.31,54.27,54.29,11000.0,41.159,41.159,41.1287,41.1439,11000.0
2012-08-13 12:45:00,54.29,54.3,54.26,54.29,3000.0,41.1439,41.1515,41.1212,41.1439,3000.0
2012-08-13 12:50:00,54.3,54.31,54.29,54.3,3600.0,41.1515,41.159,41.1439,41.1515,3600.0
2012-08-13 12:55:00,54.3,54.31,54.28,54.3,2200.0,41.1515,41.159,41.1363,41.1515,2200.0
2012-08-13 13:00:00,54.29,54.3,54.21,54.21,23500.0,41.1439,41.1515,41.0833,41.0833,23500.0
2012-08-13 13:05:00,54.22,54.23,54.2,54.2,7500.0,41.0908,41.0984,41.0757,41.0757,7500.0
2012-08-13 13:10:00,54.22,54.24,54.2,54.21,4900.0,41.0908,41.106,41.0757,41.0833,4900.0
2012-08-13 13:15:00,54.2,54.2,54.19,54.19,800.0,41.0757,41.0757,41.0681,41.0681,800.0
2012-08-13 13:20:00,54.19,54.19,54.16,54.18,4400.0,41.0681,41.0681,41.0454,41.0605,4400.0
2012-08-13 13:25:00,54.16,54.17,54.13,54.13,2000.0,41.0454,41.0529,41.0226,41.0226,2000.0
2012-08-13 13:30:00,54.14,54.16,54.11,54.12,2300.0,41.0302,41.0454,41.0075,41.0151,2300.0
2012-08-13 13:35:00,54.13,54.14,54.11,54.11,5000.0,41.0226,41.0302,41.0075,41.0075,5000.0
2012-08-13 13:40:00,54.11,54.17,54.11,54.16,2900.0,41.0075,41.0529,41.0075,41.0454,2900.0
2012-08-13 13:45:00,54.16,54.18,54.16,54.18,2600.0,41.0454,41.0605,41.0454,41.0605,2600.0
2012-08-13 13:50:00,54.18,54.19,54.17,54.19,2700.0,41.0605,41.0681,41.0529,41.0681,2700.0
2012-08-13 13:55:00,54.19,54.21,54.19,54.21,3200.0,41.0681,41.0833,41.0681,41.0833,3200.0
2012-08-13 14:00:00,54.22,54.26,54.22,54.25,9900.0,41.0908,41.1212,41.0908,41.1136,9900.0
2012-08-13 14:05:00,54.24,54.28,54.23,54.27,16600.0,41.106,41.1363,41.0984,41.1287,16600.0
2012-08-13 14:10:00,54.25,54.32,54.25,54.32,4100.0,41.1136,41.1666,41.1136,41.1666,4100.0
2012-08-13 14:15:00,54.31,54.33,54.3,54.33,3000.0,41.159,41.1742,41.1515,41.1742,3000.0
2012-08-13 14:20:00,54.33,54.42,54.33,54.41,7800.0,41.1742,41.2424,41.1742,41.2348,7800.0
2012-08-13 14:25:00,54.42,54.5,54.42,54.45,8200.0,41.2424,41.303,41.2424,41.2651,8200.0
2012-08-13 14:30:00,54.46,54.48,54.45,54.47,3600.0,41.2727,41.2879,41.2651,41.2803,3600.0
2012-08-13 14:35:00,54.47,54.47,54.45,54.46,6200.0,41.2803,41.2803,41.2651,41.2727,6200.0
2012-08-13 14:40:00,54.47,54.48,54.4,54.4,6000.0,41.2803,41.2879,41.2273,41.2273,6000.0
2012-08-13 14:45:00,54.4,54.41,54.37,54.39,5600.0,41.2273,41.2348,41.2045,41.2197,5600.0
2012-08-13 14:50:00,54.4,54.47,54.4,54.44,27400.0,41.2273,41.2803,41.2273,41.2576,27400.0
2012-08-13 14:55:00,54.44,54.47,54.35,54.35,32600.0,41.2576,41.2803,41.1894,41.1894,32600.0
2012-08-13 15:00:00,54.36,54.41,54.36,54.38,7100.0,41.1969,41.2348,41.1969,41.2121,7100.0
2012-08-13 15:05:00,54.38,54.38,54.3,54.3,7500.0,41.2121,41.2121,41.1515,41.1515,7500.0
2012-08-13 15:10:00,54.3,54.36,54.3,54.3,6500.0,41.1515,41.1969,41.1515,41.1515,6500.0
2012-08-13 15:15:00,54.31,54.33,54.27,54.28,7700.0,41.159,41.1742,41.1287,41.1363,7700.0
2012-08-13 15:20:00,54.3,54.3,54.26,54.29,9700.0,41.1515,41.1515,41.1212,41.1439,9700.0
2012-08-13 15:25:00,54.28,54.3,54.28,54.29,6400.0,41.1363,41.1515,41.1363,41.1439,6400.0
2012-08-13 15:30:00,54.28,54.29,54.26,54.27,7000.0,41.1363,41.1439,41.1212,41.1287,7000.0
2012-08-13 15:35:00,54.27,54.33,54.24,54.32,15600.0,41.1287,41.1742,41.106,41.1666,15600.0
2012-08-13 15:40:00,54.32,54.34,54.3,54.34,13400.0,41.1666,41.1818,41.1515,41.1818,13400.0
2012-08-13 15:45:00,54.35,54.36,54.28,54.29,14300.0,41.1894,41.1969,41.1363,41.1439,14300.0
2012-08-13 15:50:00,54.29,54.31,54.25,54.27,9800.0,41.1439,41.159,41.1136,41.1287,9800.0
2012-08-13 15:55:00,54.29,54.33,54.25,54.33,39200.0,41.1439,41.1742,41.1136,41.1742,39200.0
2012-08-14 09:30:00,54.76,54.85,54.55,54.65,13400.0,41.5001,41.5683,41.3409,41.4167,13400.0
2012-08-14 09:35:00,54.66,54.69,54.49,54.49,3500.0,41.4243,41.447,41.2955,41.2955,3500.0
2012-08-14 09:40:00,54.54,54.75,54.46,54.73,9800.0,41.3334,41.4925,41.2727,41.4773,9800.0
2012-08-14 09:45:00,54.7,54.7,54.56,54.6,6600.0,41.4546,41.4546,41.3485,41.3788,6600.0
2012-08-14 09:50:00,54.61,54.65,54.53,54.53,7400.0,41.3864,41.4167,41.3258,41.3258,7400.0
2012-08-14 09:55:00,54.49,54.5,54.4,54.43,54400.0,41.2955,41.303,41.2273,41.25,54400.0
2012-08-14 10:00:00,54.41,54.53,54.41,54.53,32600.0,41.2348,41.3258,41.2348,41.3258,32600.0
2012-08-14 10:05:00,54.52,54.52,54.44,54.5,19200.0,41.3182,41.3182,41.2576,41.303,19200.0
2012-08-14 10:10:00,54.5,54.71,54.5,54.68,6700.0,41.303,41.4622,41.303,41.4395,6700.0
2012-08-14 10:15:00,54.68,54.68,54.53,54.56,4500.0,41.4395,41.4395,41.3258,41.3485,4500.0
2012-08-14 10:20:00,54.54,54.54,54.41,54.44,36500.0,41.3334,41.3334,41.2348,41.2576,36500.0
2012-08-14 10:25:00,54.44,54.44,54.37,54.4,11100.0,41.2576,41.2576,41.2045,41.2273,11100.0
2012-08-14 10:30:00,54.4,54.4,54.32,54.35,6000.0,41.2273,41.2273,41.1666,41.1894,6000.0
2012-08-14 10:35:00,54.35,54.45,54.35,54.43,12900.0,41.1894,41.2651,41.1894,41.25,12900.0
2012-08-14 10:40:00,54.43,54.46,54.43,54.44,4100.0,41.25,41.2727,41.25,41.2576,4100.0
2012-08-14 10:45:00,54.45,54.46,54.43,54.44,4000.0,41.2651,41.2727,41.25,41.2576,4000.0
2012-08-14 10:50:00,54.45,54.49,54.44,54.44,6700.0,41.2651,41.2955,41.2576,41.2576,6700.0
2012-08-14 10:55:00,54.46,54.47,54.41,54.41,9400.0,41.2727,41.2803,41.2348,41.2348,9400.0
2012-08-14 11:00:00,54.42,54.49,54.41,54.48,3800.0,41.2424,41.2955,41.2348,41.2879,3800.0
2012-08-14 11:05:00,54.48,54.51,54.48,54.5,9800.0,41.2879,41.3106,41.2879,41.303,9800.0
2012-08-14 11:10:00,54.5,54.51,54.48,54.48,4300.0,41.303,41.3106,41.2879,41.2879,4300.0
2012-08-14 11:15:00,54.49,54.5,54.33,54.38,48100.0,41.2955,41.303,41.1742,41.2121,48100.0
2012-08-14 11:20:00,54.38,54.4,54.36,54.37,5200.0,41.2121,41.2273,41.1969,41.2045,5200.0
2012-08-14 11:25:00,54.38,54.43,54.38,54.39,4100.0,41.2121,41.25,41.2121,41.2197,4100.0
2012-08-14 11:30:00,54.41,54.45,54.39,54.43,14800.0,41.2348,41.2651,41.2197,41.25,14800.0
2012-08-14 11:35:00,54.42,54.45,54.41,54.44,3300.0,41.2424,41.2651,41.2348,41.2576,3300.0
2012-08-14 11:40:00,54.44,54.48,54.43,54.48,3400.0,41.2576,41.2879,41.25,41.2879,3400.0
2012-08-14 11:45:00,54.49,54.51,54.48,54.5,6400.0,41.2955,41.3106,41.2879,41.303,6400.0
2012-08-14 11:50:00,54.5,54.5,54.46,54.47,2800.0,41.303,41.303,41.2727,41.2803,2800.0
2012-08-14 11:55:00,54.48,54.5,54.47,54.48,2200.0,41.2879,41.303,41.2803,41.2879,2200.0
2012-08-14 12:00:00,54.48,54.5,54.48,54.5,3600.0,41.2879,41.303,41.2879,41.303,3600.0
2012-08-14 12:05:00,54.49,54.51,54.49,54.49,4300.0,41.2955,41.3106,41.2955,41.2955,4300.0
2012-08-14 12:10:00,54.49,54.49,54.47,54.48,1300.0,41.2955,41.2955,41.2803,41.2879,1300.0
2012-08-14 12:15:00,54.48,54.48,54.46,54.48,8000.0,41.2879,41.2879,41.2727,41.2879,8000.0
2012-08-14 12:20:00,54.47,54.49,54.45,54.48,5300.0,41.2803,41.2955,41.2651,41.2879,5300.0
2012-08-14 12:25:00,54.48,54.49,54.46,54.49,3800.0,41.2879,41.2955,41.2727,41.2955,3800.0
2012-08-14 12:30:00,54.49,54.51,54.47,54.47,13800.0,41.2955,41.3106,41.2803,41.2803,13800.0
2012-08-14 12:35:00,54.46,54.48,54.39,54.39,7400.0,41.2727,41.2879,41.2197,41.2197,7400.0
2012-08-14 12:40:00,54.38,54.39,54.31,54.33,9200.0,41.2121,41.2197,41.159,41.1742,9200.0
2012-08-14 12:45:00,54.33,54.36,54.3,54.34,6200.0,41.1742,41.1969,41.1515,41.1818,6200.0
2012-08-14 12:50:00,54.37,54.4,54.36,54.39,3200.0,41.2045,41.2273,41.1969,41.2197,3200.0
2012-08-14 12:55:00,54.38,54.38,54.36,54.36,3900.0,41.2121,41.2121,41.1969,41.1969,3900.0
2012-08-14 13:00:00,54.36,54.37,54.35,54.37,2800.0,41.1969,41.2045,41.1894,41.2045,2800.0
2012-08-14 13:05:00,54.38,54.4,54.36,54.4,20000.0,41.2121,41.2273,41.1969,41.2273,20000.0
2012-08-14 13:10:00,54.4,54.4,54.35,54.39,8300.0,41.2273,41.2273,41.1894,41.2197,8300.0
2012-08-14 13:15:00,54.39,54.39,54.36,54.37,3200.0,41.2197,41.2197,41.1969,41.2045,3200.0
2012-08-14 13:20:00,54.35,54.36,54.33,54.35,5000.0,41.1894,41.1969,41.1742,41.1894,5000.0
2012-08-14 13:25:00,54.34,54.34,54.29,54.31,3400.0,41.1818,41.1818,41.1439,41.159,3400.0
2012-08-14 13:30:00,54.31,54.35,54.31,54.35,6400.0,41.159,41.1894,41.159,41.1894,6400.0
2012-08-14 13:35:00,54.34,54.35,54.33,54.34,3900.0,41.1818,41.1894,41.1742,41.1818,3900.0
2012-08-14 13:40:00,54.36,54.38,54.35,54.38,6300.0,41.1969,41.2121,41.1894,41.2121,6300.0
2012-08-14 13:45:00,54.36,54.41,54.36,54.41,5900.0,41.1969,41.2348,41.1969,41.2348,5900.0
2012-08-14 13:50:00,54.41,54.43,54.4,54.43,6200.0,41.2348,41.25,41.2273,41.25,6200.0
2012-08-14 13:55:00,54.43,54.44,54.38,54.42,8700.0,41.25,41.2576,41.2121,41.2424,8700.0
2012-08-14 14:00:00,54.42,54.44,54.4,54.41,4300.0,41.2424,41.2576,41.2273,41.2348,4300.0
2012-08-14 14:05:00,54.4,54.44,54.4,54.43,7900.0,41.2273,41.2576,41.2273,41.25,7900.0
2012-08-14 14:10:00,54.42,54.44,54.41,54.41,5500.0,41.2424,41.2576,41.2348,41.2348,5500.0
2012-08-14 14:15:00,54.4,54.45,54.4,54.42,5400.0,41.2273,41.2651,41.2273,41.2424,5400.0
2012-08-14 14:20:00,54.4,54.43,54.39,54.41,7200.0,41.2273,41.25,41.2197,41.2348,7200.0
2012-08-14 14:25:00,54.41,54.41,54.37,54.4,17700.0,41.2348,41.2348,41.2045,41.2273,17700.0
2012-08-14 14:30:00,54.4,54.48,54.4,54.42,32700.0,41.2273,41.2879,41.2273,41.2424,32700.0
2012-08-14 14:35:00,54.42,54.44,54.39,54.39,7800.0,41.2424,41.2576,41.2197,41.2197,7800.0
2012-08-14 14:40:00,54.38,54.42,54.38,54.39,6000.0,41.2121,41.2424,41.2121,41.2197,6000.0
2012-08-14 14:45:00,54.39,54.45,54.39,54.42,13800.0,41.2197,41.2651,41.2197,41.2424,13800.0
2012-08-14 14:50:00,54.42,54.43,54.4,54.42,7000.0,41.2424,41.25,41.2273,41.2424,7000.0
2012-08-14 14:55:00,54.42,54.46,54.42,54.45,14600.0,41.2424,41.2727,41.2424,41.2651,14600.0
2012-08-14 15:00:00,54.46,54.46,54.4,54.41,19600.0,41.2727,41.2727,41.2273,41.2348,19600.0
2012-08-14 15:05:00,54.41,54.43,54.39,54.41,27000.0,41.2348,41.25,41.2197,41.2348,27000.0
2012-08-14 15:10:00,54.41,54.44,54.35,54.38,14100.0,41.2348,41.2576,41.1894,41.2121,14100.0
2012-08-14 15:15:00,54.37,54.41,54.36,54.4,14000.0,41.2045,41.2348,41.1969,41.2273,14000.0
2012-08-14 15:20:00,54.4,54.45,54.4,54.43,10800.0,41.2273,41.2651,41.2273,41.25,10800.0
2012-08-14 15:25:00,54.43,54.44,54.39,54.42,7500.0,41.25,41.2576,41.2197,41.2424,7500.0
2012-08-14 15:30:00,54.42,54.42,54.34,54.37,21300.0,41.2424,41.2424,41.1818,41.2045,21300.0
2012-08-14 15:35:00,54.37,54.39,54.29,54.39,31900.0,41.2045,41.2197,41.1439,41.2197,31900.0
2012-08-14 15:40:00,54.38,54.42,54.36,54.37,23400.0,41.2121,41.2424,41.1969,41.2045,23400.0
2012-08-14 15:45:00,54.37,54.37,54.28,54.34,29100.0,41.2045,41.2045,41.1363,41.1818,29100.0
2012-08-14 15:50:00,54.33,54.34,54.2,54.23,17900.0,41.1742,41.1818,41.0757,41.0984,17900.0
2012-08-14 15:55:00,54.23,54.39,54.23,54.39,38500.0,41.0984,41.2197,41.0984,41.2197,38500.0
2012-08-15 09:30:00,54.26,54.26,54.05,54.2,9100.0,41.1212,41.1212,40.962,41.0757,9100.0
2012-08-15 09:35:00,54.21,54.23,54.12,54.12,3300.0,41.0833,41.0984,41.0151,41.0151,3300.0
2012-08-15 09:40:00,54.14,54.4,54.14,54.35,5100.0,41.0302,41.2273,41.0302,41.1894,5100.0
2012-08-15 09:45:00,54.33,54.39,54.27,54.38,7900.0,41.1742,41.2197,41.1287,41.2121,7900.0
2012-08-15 09:50:00,54.39,54.44,54.37,54.37,18300.0,41.2197,41.2576,41.2045,41.2045,18300.0
2012-08-15 09:55:00,54.37,54.4,54.35,54.35,8800.0,41.2045,41.2273,41.1894,41.1894,8800.0
2012-08-15 10:00:00,54.37,54.37,54.32,54.36,8300.0,41.2045,41.2045,41.1666,41.1969,8300.0
2012-08-15 10:05:00,54.38,54.39,54.3,54.34,6200.0,41.2121,41.2197,41.1515,41.1818,6200.0
2012-08-15 10:10:00,54.34,54.37,54.29,54.31,6000.0,41.1818,41.2045,41.1439,41.159,6000.0
2012-08-15 10:15:00,54.31,54.32,54.24,54.24,12700.0,41.159,41.1666,41.106,41.106,12700.0
2012-08-15 10:20:00,54.26,54.31,54.25,54.27,2400.0,41.1212,41.159,41.1136,41.1287,2400.0
2012-08-15 10:25:00,54.29,54.4,54.29,54.36,5500.0,41.1439,41.2273,41.1439,41.1969,5500.0
2012-08-15 10:30:00,54.36,54.38,54.35,54.36,2800.0,41.1969,41.2121,41.1894,41.1969,2800.0
2012-08-15 10:35:00,54.36,54.38,54.32,54.36,4700.0,41.1969,41.2121,41.1666,41.1969,4700.0
2012-08-15 10:40:00,54.37,54.4,54.27,54.27,15100.0,41.2045,41.2273,41.1287,41.1287,15100.0
2012-08-15 10:45:00,54.27,54.29,54.26,54.27,4200.0,41.1287,41.1439,41.1212,41.1287,4200.0
2012-08-15 10:50:00,54.29,54.31,54.27,54.28,5000.0,41.1439,41.159,41.1287,41.1363,5000.0
2012-08-15 10:55:00,54.3,54.4,54.3,54.34,7000.0,41.1515,41.2273,41.1515,41.1818,7000.0
2012-08-15 11:00:00,54.34,54.34,54.28,54.3,5800.0,41.1818,41.1818,41.1363,41.1515,5800.0
2012-08-15 11:05:00,54.31,54.38,54.31,54.37,4100.0,41.159,41.2121,41.159,41.2045,4100.0
2012-08-15 11:10:00,54.37,54.43,54.37,54.42,10900.0,41.2045,41.25,41.2045,41.2424,10900.0
2012-08-15 11:15:00,54.42,54.43,54.41,54.43,5300.0,41.2424,41.25,41.2348,41.25,5300.0
2012-08-15 11:20:00,54.43,54.43,54.41,54.41,5600.0,41.25,41.25,41.2348,41.2348,5600.0
2012-08-15 11:25:00,54.4,54.41,54.36,54.36,4300.0,41.2273,41.2348,41.1969,41.1969,4300.0
2012-08-15 11:30:00,54.37,54.39,54.36,54.38,4200.0,41.2045,41.2197,41.1969,41.2121,4200.0
2012-08-15 11:35:00,54.39,54.41,54.39,54.4,5400.0,41.2197,41.2348,41.2197,41.2273,5400.0
2012-08-15 11:40:00,54.4,54.42,54.4,54.41,6700.0,41.2273,41.2424,41.2273,41.2348,6700.0
2012-08-15 11:45:00,54.4,54.44,54.4,54.43,5800.0,41.2273,41.2576,41.2273,41.25,5800.0
2012-08-15 11:50:00,54.44,54.46,54.4,54.4,10800.0,41.2576,41.2727,41.2273,41.2273,10800.0
2012-08-15 11:55:00,54.41,54.41,54.37,54.38,11400.0,41.2348,41.2348,41.2045,41.2121,11400.0
2012-08-15 12:00:00,54.41,54.42,54.38,54.39,15300.0,41.2348,41.2424,41.2121,41.2197,15300.0
2012-08-15 12:05:00,54.4,54.4,54.37,54.38,1700.0,41.2273,41.2273,41.2045,41.2121,1700.0
2012-08-15 12:10:00,54.37,54.37,54.34,54.36,4600.0,41.2045,41.2045,41.1818,41.1969,4600.0
2012-08-15 12:15:00,54.36,54.38,54.36,54.38,1100.0,41.1969,41.2121,41.1969,41.2121,1100.0
2012-08-15 12:20:00,54.39,54.41,54.39,54.4,9600.0,41.2197,41.2348,41.2197,41.2273,9600.0
2012-08-15 12:25:00,54.41,54.41,54.38,54.39,30700.0,41.2348,41.2348,41.2121,41.2197,30700.0
2012-08-15 12:30:00,54.39,54.39,54.34,54.34,12500.0,41.2197,41.2197,41.1818,41.1818,12500.0
2012-08-15 12:35:00,54.34,54.37,54.34,54.35,9400.0,41.1818,41.2045,41.1818,41.1894,9400.0
2012-08-15 12:40:00,54.36,54.39,54.36,54.38,7600.0,41.1969,41.2197,41.1969,41.2121,7600.0
2012-08-15 12:45:00,54.39,54.41,54.39,54.41,5900.0,41.2197,41.2348,41.2197,41.2348,5900.0
2012-08-15 12:50:00,54.41,54.42,54.41,54.42,5000.0,41.2348,41.2424,41.2348,41.2424,5000.0
2012-08-15 12:55:00,54.42,54.44,54.42,54.42,6300.0,41.2424,41.2576,41.2424,41.2424,6300.0
2012-08-15 13:00:00,54.42,54.43,54.38,54.38,7200.0,41.2424,41.25,41.2121,41.2121,7200.0
2012-08-15 13:05:00,54.37,54.39,54.35,54.38,6500.0,41.2045,41.2197,41.1894,41.2121,6500.0
2012-08-15 13:10:00,54.38,54.39,54.38,54.39,1600.0,41.2121,41.2197,41.2121,41.2197,1600.0
2012-08-15 13:15:00,54.39,54.4,54.39,54.4,5500.0,41.2197,41.2273,41.2197,41.2273,5500.0
2012-08-15 13:20:00,54.4,54.4,54.39,54.39,600.0,41.2273,41.2273,41.2197,41.2197,600.0
2012-08-15 13:25:00,54.39,54.4,54.39,54.39,5200.0,41.2197,41.2273,41.2197,41.2197,5200.0
2012-08-15 13:30:00,54.4,54.4,54.39,54.4,900.0,41.2273,41.2273,41.2197,41.2273,900.0
2012-08-15 13:35:00,54.4,54.41,54.4,54.4,7200.0,41.2273,41.2348,41.2273,41.2273,7200.0
2012-08-15 13:40:00,54.4,54.4,54.38,54.38,5000.0,41.2273,41.2273,41.2121,41.2121,5000.0
2012-08-15 13:45:00,54.38,54.39,54.37,54.38,6900.0,41.2121,41.2197,41.2045,41.2121,6900.0
2012-08-15 13:50:00,54.38,54.38,54.34,54.36,14700.0,41.2121,41.2121,41.1818,41.1969,14700.0
2012-08-15 13:55:00,54.36,54.39,54.36,54.38,2900.0,41.1969,41.2197,41.1969,41.2121,2900.0
2012-08-15 14:00:00,54.38,54.38,54.37,54.38,4500.0,41.2121,41.2121,41.2045,41.2121,4500.0
2012-08-15 14:05:00,54.38,54.38,54.36,54.36,7900.0,41.2121,41.2121,41.1969,41.1969,7900.0
2012-08-15 14:10:00,54.36,54.4,54.36,54.4,5500.0,41.1969,41.2273,41.1969,41.2273,5500.0
2012-08-15 14:15:00,54.39,54.42,54.39,54.4,7600.0,41.2197,41.2424,41.2197,41.2273,7600.0
2012-08-15 14:20:00,54.4,54.4,54.39,54.4,2800.0,41.2273,41.2273,41.2197,41.2273,2800.0
2012-08-15 14:25:00,54.41,54.44,54.37,54.4,14800.0,41.2348,41.2576,41.2045,41.2273,14800.0
2012-08-15 14:30:00,54.39,54.41,54.32,54.35,12500.0,41.2197,41.2348,41.1666,41.1894,12500.0
2012-08-15 14:35:00,54.36,54.4,54.33,54.37,12500.0,41.1969,41.2273,41.1742,41.2045,12500.0
2012-08-15 14:40:00,54.38,54.43,54.38,54.42,11200.0,41.2121,41.25,41.2121,41.2424,11200.0
2012-08-15 14:45:00,54.4,54.45,54.36,54.36,23900.0,41.2273,41.2651,41.1969,41.1969,23900.0
2012-08-15 14:50:00,54.36,54.49,54.35,54.47,11400.0,41.1969,41.2955,41.1894,41.2803,11400.0
2012-08-15 14:55:00,54.46,54.5,54.45,54.5,5900.0,41.2727,41.303,41.2651,41.303,5900.0
2012-08-15 15:00:00,54.5,54.51,54.39,54.42,27100.0,41.303,41.3106,41.2197,41.2424,27100.0
2012-08-15 15:05:00,54.41,54.46,54.38,54.44,15000.0,41.2348,41.2727,41.2121,41.2576,15000.0
2012-08-15 15:10:00,54.44,54.51,54.41,54.45,23900.0,41.2576,41.3106,41.2348,41.2651,23900.0
2012-08-15 15:15:00,54.43,54.49,54.43,54.49,7800.0,41.25,41.2955,41.25,41.2955,7800.0
2012-08-15 15:20:00,54.48,54.49,54.46,54.48,7000.0,41.2879,41.2955,41.2727,41.2879,7000.0
2012-08-15 15:25:00,54.47,54.48,54.39,54.41,14000.0,41.2803,41.2879,41.2197,41.2348,14000.0
2012-08-15 15:30:00,54.41,54.43,54.34,54.39,31300.0,41.2348,41.25,41.1818,41.2197,31300.0
2012-08-15 15:35:00,54.38,54.45,54.38,54.42,12200.0,41.2121,41.2651,41.2121,41.2424,12200.0
2012-08-15 15:40:00,54.4,54.48,54.4,54.48,12800.0,41.2273,41.2879,41.2273,41.2879,12800.0
2012-08-15 15:45:00,54.47,54.48,54.38,54.4,29100.0,41.2803,41.2879,41.2121,41.2273,29100.0
2012-08-15 15:50:00,54.39,54.4,54.35,54.4,19200.0,41.2197,41.2273,41.1894,41.2273,19200.0
2012-08-15 15:55:00,54.38,54.41,54.34,54.36,55500.0,41.2121,41.2348,41.1818,41.1969,55500.0
2012-08-16 09:30:00,54.44,54.75,54.44,54.54,26500.0,41.2576,41.4925,41.2576,41.3334,26500.0
2012-08-16 09:35:00,54.5,54.52,54.44,54.5,4200.0,41.303,41.3182,41.2576,41.303,4200.0
2012-08-16 09:40:00,54.47,54.53,54.47,54.52,2600.0,41.2803,41.3258,41.2803,41.3182,2600.0
2012-08-16 09:45:00,54.54,54.55,54.48,54.52,7600.0,41.3334,41.3409,41.2879,41.3182,7600.0
2012-08-16 09:50:00,54.54,54.55,54.52,54.54,3800.0,41.3334,41.3409,41.3182,41.3334,3800.0
2012-08-16 09:55:00,54.54,54.55,54.36,54.4,13600.0,41.3334,41.3409,41.1969,41.2273,13600.0
2012-08-16 10:00:00,54.4,54.41,54.21,54.27,9100.0,41.2273,41.2348,41.0833,41.1287,9100.0
2012-08-16 10:05:00,54.29,54.3,54.27,54.27,12000.0,41.1439,41.1515,41.1287,41.1287,12000.0
2012-08-16 10:10:00,54.27,54.28,54.22,54.22,14200.0,41.1287,41.1363,41.0908,41.0908,14200.0
2012-08-16 10:15:00,54.22,54.23,54.2,54.22,15900.0,41.0908,41.0984,41.0757,41.0908,15900.0
2012-08-16 10:20:00,54.22,54.4,54.22,54.4,7900.0,41.0908,41.2273,41.0908,41.2273,7900.0
2012-08-16 10:25:00,54.4,54.49,54.39,54.49,6400.0,41.2273,41.2955,41.2197,41.2955,6400.0
2012-08-16 10:30:00,54.49,54.51,54.45,54.46,14200.0,41.2955,41.3106,41.2651,41.2727,14200.0
2012-08-16 10:35:00,54.47,54.56,54.47,54.55,17300.0,41.2803,41.3485,41.2803,41.3409,17300.0
2012-08-16 10:40:00,54.55,54.57,54.51,54.51,19200.0,41.3409,41.3561,41.3106,41.3106,19200.0
2012-08-16 10:45:00,54.52,54.53,54.47,54.48,6900.0,41.3182,41.3258,41.2803,41.2879,6900.0
2012-08-16 10:50:00,54.49,54.53,54.48,54.48,8600.0,41.2955,41.3258,41.2879,41.2879,8600.0
2012-08-16 10:55:00,54.5,54.52,54.47,54.49,6300.0,41.303,41.3182,41.2803,41.2955,6300.0
2012-08-16 11:00:00,54.5,54.52,54.46,54.48,13800.0,41.303,41.3182,41.2727,41.2879,13800.0
2012-08-16 11:05:00,54.49,54.49,54.43,54.44,10900.0,41.2955,41.2955,41.25,41.2576,10900.0
2012-08-16 11:10:00,54.45,54.48,54.44,54.47,3000.0,41.2651,41.2879,41.2576,41.2803,3000.0
2012-08-16 11:15:00,54.48,54.5,54.47,54.49,18000.0,41.2879,41.303,41.2803,41.2955,18000.0
2012-08-16 11:20:00,54.5,54.5,54.49,54.5,10500.0,41.303,41.303,41.2955,41.303,10500.0
2012-08-16 11:25:00,54.5,54.54,54.49,54.54,12300.0,41.303,41.3334,41.2955,41.3334,12300.0
2012-08-16 11:30:00,54.56,54.65,54.5,54.64,55700.0,41.3485,41.4167,41.303,41.4091,55700.0
2012-08-16 11:35:00,54.64,54.74,54.59,54.61,110000.0,41.4091,41.4849,41.3712,41.3864,110000.0
2012-08-16 11:40:00,54.62,54.65,54.6,54.65,5100.0,41.394,41.4167,41.3788,41.4167,5100.0
2012-08-16 11:45:00,54.66,54.69,54.66,54.68,3100.0,41.4243,41.447,41.4243,41.4395,3100.0
2012-08-16 11:50:00,54.68,54.78,54.67,54.76,7900.0,41.4395,41.5152,41.4319,41.5001,7900.0
2012-08-16 11:55:00,54.77,54.79,54.76,54.79,14100.0,41.5077,41.5228,41.5001,41.5228,14100.0
2012-08-16 12:00:00,54.79,54.79,54.76,54.76,4300.0,41.5228,41.5228,41.5001,41.5001,4300.0
2012-08-16 12:05:00,54.77,54.77,54.67,54.75,37200.0,41.5077,41.5077,41.4319,41.4925,37200.0
2012-08-16 12:10:00,54.74,54.76,54.74,54.75,3800.0,41.4849,41.5001,41.4849,41.4925,3800.0
2012-08-16 12:15:00,54.76,54.77,54.75,54.77,5300.0,41.5001,41.5077,41.4925,41.5077,5300.0
2012-08-16 12:20:00,54.77,54.77,54.76,54.77,9900.0,41.5077,41.5077,41.5001,41.5077,9900.0
2012-08-16 12:25:00,54.76,54.77,54.71,54.71,11800.0,41.5001,41.5077,41.4622,41.4622,11800.0
2012-08-16 12:30:00,54.72,54.72,54.68,54.72,7200.0,41.4698,41.4698,41.4395,41.4698,7200.0
2012-08-16 12:35:00,54.72,54.77,54.63,54.65,55700.0,41.4698,41.5077,41.4016,41.4167,55700.0
2012-08-16 12:40:00,54.67,54.67,54.63,54.63,6400.0,41.4319,41.4319,41.4016,41.4016,6400.0
2012-08-16 12:45:00,54.62,54.63,54.61,54.62,4500.0,41.394,41.4016,41.3864,41.394,4500.0
2012-08-16 12:50:00,54.61,54.66,54.57,54.66,10800.0,41.3864,41.4243,41.3561,41.4243,10800.0
2012-08-16 12:55:00,54.66,54.7,54.65,54.69,5300.0,41.4243,41.4546,41.4167,41.447,5300.0
2012-08-16 13:00:00,54.69,54.71,54.69,54.7,4100.0,41.447,41.4622,41.447,41.4546,4100.0
2012-08-16 13:05:00,54.7,54.78,54.7,54.78,11300.0,41.4546,41.5152,41.4546,41.5152,11300.0
2012-08-16 13:10:00,54.78,54.78,54.7,54.75,23600.0,41.5152,41.5152,41.4546,41.4925,23600.0
2012-08-16 13:15:00,54.75,54.75,54.67,54.7,23200.0,41.4925,41.4925,41.4319,41.4546,23200.0
2012-08-16 13:20:00,54.69,54.74,54.69,54.74,2000.0,41.447,41.4849,41.447,41.4849,2000.0
2012-08-16 13:25:00,54.73,54.74,54.59,54.61,41800.0,41.4773,41.4849,41.3712,41.3864,41800.0
2012-08-16 13:30:00,54.62,54.67,54.62,54.67,9900.0,41.394,41.4319,41.394,41.4319,9900.0
2012-08-16 13:35:00,54.66,54.69,54.66,54.69,9900.0,41.4243,41.447,41.4243,41.447,9900.0
2012-08-16 13:40:00,54.69,54.7,54.68,54.68,4600.0,41.447,41.4546,41.4395,41.4395,4600.0
2012-08-16 13:45:00,54.68,54.7,54.68,54.7,4300.0,41.4395,41.4546,41.4395,41.4546,4300.0
2012-08-16 13:50:00,54.7,54.73,54.7,54.72,3300.0,41.4546,41.4773,41.4546,41.4698,3300.0
2012-08-16 13:55:00,54.73,54.74,54.71,54.73,7700.0,41.4773,41.4849,41.4622,41.4773,7700.0
2012-08-16 14:00:00,54.73,54.76,54.72,54.74,8000.0,41.4773,41.5001,41.4698,41.4849,8000.0
2012-08-16 14:05:00,54.74,54.76,54.72,54.75,9400.0,41.4849,41.5001,41.4698,41.4925,9400.0
2012-08-16 14:10:00,54.75,54.79,54.75,54.79,14600.0,41.4925,41.5228,41.4925,41.5228,14600.0
2012-08-16 14:15:00,54.79,54.82,54.79,54.82,4400.0,41.5228,41.5456,41.5228,41.5456,4400.0
2012-08-16 14:20:00,54.81,54.86,54.81,54.85,6000.0,41.538,41.5759,41.538,41.5683,6000.0
2012-08-16 14:25:00,54.86,54.89,54.85,54.89,8000.0,41.5759,41.5986,41.5683,41.5986,8000.0
2012-08-16 14:30:00,54.89,55.0,54.88,54.99,27100.0,41.5986,41.682,41.591,41.6744,27100.0
2012-08-16 14:35:00,55.0,55.0,54.98,54.99,31700.0,41.682,41.682,41.6668,41.6744,31700.0
2012-08-16 14:40:00,54.99,54.99,54.94,54.98,6400.0,41.6744,41.6744,41.6365,41.6668,6400.0
2012-08-16 14:45:00,55.0,55.0,54.97,54.98,7000.0,41.682,41.682,41.6592,41.6668,7000.0
2012-08-16 14:50:00,54.96,54.97,54.95,54.95,4500.0,41.6517,41.6592,41.6441,41.6441,4500.0
2012-08-16 14:55:00,54.95,54.97,54.94,54.94,8700.0,41.6441,41.6592,41.6365,41.6365,8700.0
2012-08-16 15:00:00,54.94,54.94,54.89,54.94,9100.0,41.6365,41.6365,41.5986,41.6365,9100.0
2012-08-16 15:05:00,54.94,55.0,54.94,54.99,7600.0,41.6365,41.682,41.6365,41.6744,7600.0
2012-08-16 15:10:00,54.99,55.04,54.99,55.04,42800.0,41.6744,41.7123,41.6744,41.7123,42800.0
2012-08-16 15:15:00,55.03,55.08,55.02,55.07,27200.0,41.7047,41.7426,41.6971,41.735,27200.0
2012-08-16 15:20:00,55.06,55.09,55.04,55.08,14200.0,41.7274,41.7502,41.7123,41.7426,14200.0
2012-08-16 15:25:00,55.08,55.12,55.08,55.11,7900.0,41.7426,41.7729,41.7426,41.7653,7900.0
2012-08-16 15:30:00,55.11,55.16,55.08,55.08,35100.0,41.7653,41.8032,41.7426,41.7426,35100.0
2012-08-16 15:35:00,55.1,55.1,55.0,55.01,23200.0,41.7577,41.7577,41.682,41.6895,23200.0
2012-08-16 15:40:00,55.01,55.03,54.9,54.9,25200.0,41.6895,41.7047,41.6062,41.6062,25200.0
2012-08-16 15:45:00,54.91,54.93,54.88,54.9,30400.0,41.6138,41.6289,41.591,41.6062,30400.0
2012-08-16 15:50:00,54.9,54.9,54.79,54.82,29300.0,41.6062,41.6062,41.5228,41.5456,29300.0
2012-08-16 15:55:00,54.82,54.93,54.8,54.92,38500.0,41.5456,41.6289,41.5304,41.6213,38500.0
2012-08-17 09:30:00,55.1,55.22,55.04,55.22,108200.0,41.7577,41.8487,41.7123,41.8487,108200.0
2012-08-17 09:35:00,55.22,55.24,55.03,55.16,6000.0,41.8487,41.8638,41.7047,41.8032,6000.0
2012-08-17 09:40:00,55.09,55.13,55.04,55.07,11100.0,41.7502,41.7805,41.7123,41.735,11100.0
2012-08-17 09:45:00,55.06,55.2,55.05,55.14,6600.0,41.7274,41.8335,41.7199,41.7881,6600.0
2012-08-17 09:50:00,55.21,55.28,55.2,55.28,7700.0,41.8411,41.8942,41.8335,41.8942,7700.0
2012-08-17 09:55:00,55.27,55.33,55.25,55.32,4200.0,41.8866,41.9321,41.8714,41.9245,4200.0
2012-08-17 10:00:00,55.34,55.37,55.21,55.23,15300.0,41.9396,41.9624,41.8411,41.8563,15300.0
2012-08-17 10:05:00,55.24,55.32,55.24,55.3,11400.0,41.8638,41.9245,41.8638,41.9093,11400.0
2012-08-17 10:10:00,55.3,55.33,55.25,55.26,11400.0,41.9093,41.9321,41.8714,41.879,11400.0
2012-08-17 10:15:00,55.27,55.35,55.25,55.35,11300.0,41.8866,41.9472,41.8714,41.9472,11300.0
2012-08-17 10:20:00,55.35,55.37,55.32,55.33,7200.0,41.9472,41.9624,41.9245,41.9321,7200.0
2012-08-17 10:25:00,55.32,55.37,55.32,55.33,6600.0,41.9245,41.9624,41.9245,41.9321,6600.0
2012-08-17 10:30:00,55.32,55.36,55.32,55.34,4300.0,41.9245,41.9548,41.9245,41.9396,4300.0
2012-08-17 10:35:00,55.36,55.36,55.32,55.32,10800.0,41.9548,41.9548,41.9245,41.9245,10800.0
2012-08-17 10:40:00,55.32,55.32,55.27,55.28,16100.0,41.9245,41.9245,41.8866,41.8942,16100.0
2012-08-17 10:45:00,55.27,55.29,55.26,55.27,8500.0,41.8866,41.9017,41.879,41.8866,8500.0
2012-08-17 10:50:00,55.26,55.32,55.26,55.29,19800.0,41.879,41.9245,41.879,41.9017,19800.0
2012-08-17 10:55:00,55.29,55.31,55.28,55.29,12400.0,41.9017,41.9169,41.8942,41.9017,12400.0
2012-08-17 11:00:00,55.29,55.34,55.29,55.29,16200.0,41.9017,41.9396,41.9017,41.9017,16200.0
2012-08-17 11:05:00,55.29,55.29,55.24,55.25,12500.0,41.9017,41.9017,41.8638,41.8714,12500.0
2012-08-17 11:10:00,55.25,55.27,55.23,55.24,10800.0,41.8714,41.8866,41.8563,41.8638,10800.0
2012-08-17 11:15:00,55.23,55.23,55.13,55.13,6400.0,41.8563,41.8563,41.7805,41.7805,6400.0
2012-08-17 11:20:00,55.15,55.19,55.14,55.18,9100.0,41.7956,41.826,41.7881,41.8184,9100.0
2012-08-17 11:25:00,55.18,55.19,55.15,55.15,6200.0,41.8184,41.826,41.7956,41.7956,6200.0
2012-08-17 11:30:00,55.14,55.16,55.13,55.14,13600.0,41.7881,41.8032,41.7805,41.7881,13600.0
2012-08-17 11:35:00,55.13,55.15,55.11,55.11,7500.0,41.7805,41.7956,41.7653,41.7653,7500.0
2012-08-17 11:40:00,55.11,55.12,55.09,55.1,10500.0,41.7653,41.7729,41.7502,41.7577,10500.0
2012-08-17 11:45:00,55.1,55.11,55.07,55.11,8300.0,41.7577,41.7653,41.735,41.7653,8300.0
2012-08-17 11:50:00,55.09,55.1,55.08,55.08,13500.0,41.7502,41.7577,41.7426,41.7426,13500.0
2012-08-17 11:55:00,55.1,55.12,55.09,55.11,9300.0,41.7577,41.7729,41.7502,41.7653,9300.0
2012-08-17 12:00:00,55.11,55.14,55.1,55.12,7400.0,41.7653,41.7881,41.7577,41.7729,7400.0
2012-08-17 12:05:00,55.12,55.14,55.1,55.1,10400.0,41.7729,41.7881,41.7577,41.7577,10400.0
2012-08-17 12:10:00,55.1,55.1,55.07,55.07,3300.0,41.7577,41.7577,41.735,41.735,3300.0
2012-08-17 12:15:00,55.08,55.13,55.08,55.11,6800.0,41.7426,41.7805,41.7426,41.7653,6800.0
2012-08-17 12:20:00,55.12,55.12,55.09,55.11,4700.0,41.7729,41.7729,41.7502,41.7653,4700.0
2012-08-17 12:25:00,55.1,55.12,55.08,55.09,9100.0,41.7577,41.7729,41.7426,41.7502,9100.0
2012-08-17 12:30:00,55.08,55.08,55.05,55.07,6500.0,41.7426,41.7426,41.7199,41.735,6500.0
2012-08-17 12:35:00,55.06,55.06,55.0,55.02,7300.0,41.7274,41.7274,41.682,41.6971,7300.0
2012-08-17 12:40:00,55.03,55.03,55.0,55.01,11700.0,41.7047,41.7047,41.682,41.6895,11700.0
2012-08-17 12:45:00,55.02,55.04,55.01,55.02,7700.0,41.6971,41.7123,41.6895,41.6971,7700.0
2012-08-17 12:50:00,55.01,55.02,55.0,55.0,7100.0,41.6895,41.6971,41.682,41.682,7100.0
2012-08-17 12:55:00,54.97,54.99,54.97,54.99,4100.0,41.6592,41.6744,41.6592,41.6744,4100.0
2012-08-17 13:00:00,54.99,55.01,54.98,55.01,5300.0,41.6744,41.6895,41.6668,41.6895,5300.0
2012-08-17 13:05:00,55.0,55.02,54.99,55.01,8800.0,41.682,41.6971,41.6744,41.6895,8800.0
2012-08-17 13:10:00,55.0,55.04,54.99,55.02,11900.0,41.682,41.7123,41.6744,41.6971,11900.0
2012-08-17 13:15:00,55.01,55.04,55.01,55.01,6700.0,41.6895,41.7123,41.6895,41.6895,6700.0
2012-08-17 13:20:00,55.0,55.01,54.99,55.01,7400.0,41.682,41.6895,41.6744,41.6895,7400.0
2012-08-17 13:25:00,55.01,55.03,55.01,55.02,7300.0,41.6895,41.7047,41.6895,41.6971,7300.0
2012-08-17 13:30:00,55.03,55.09,55.03,55.08,10700.0,41.7047,41.7502,41.7047,41.7426,10700.0
2012-08-17 13:35:00,55.08,55.12,55.08,55.12,10900.0,41.7426,41.7729,41.7426,41.7729,10900.0
2012-08-17 13:40:00,55.12,55.15,55.11,55.14,23000.0,41.7729,41.7956,41.7653,41.7881,23000.0
2012-08-17 13:45:00,55.14,55.16,55.14,55.14,8200.0,41.7881,41.8032,41.7881,41.7881,8200.0
2012-08-17 13:50:00,55.14,55.17,55.14,55.17,3500.0,41.7881,41.8108,41.7881,41.8108,3500.0
2012-08-17 13:55:00,55.17,55.18,55.16,55.16,10200.0,41.8108,41.8184,41.8032,41.8032,10200.0
2012-08-17 14:00:00,55.16,55.18,55.15,55.17,11700.0,41.8032,41.8184,41.7956,41.8108,11700.0
2012-08-17 14:05:00,55.18,55.2,55.17,55.19,8000.0,41.8184,41.8335,41.8108,41.826,8000.0
2012-08-17 14:10:00,55.19,55.22,55.19,55.19,7100.0,41.826,41.8487,41.826,41.826,7100.0
2012-08-17 14:15:00,55.18,55.18,55.17,55.17,2500.0,41.8184,41.8184,41.8108,41.8108,2500.0
2012-08-17 14:20:00,55.17,55.19,55.16,55.19,7100.0,41.8108,41.826,41.8032,41.826,7100.0
2012-08-17 14:25:00,55.19,55.23,55.19,55.22,8200.0,41.826,41.8563,41.826,41.8487,8200.0
2012-08-17 14:30:00,55.22,55.27,55.22,55.26,9600.0,41.8487,41.8866,41.8487,41.879,9600.0
2012-08-17 14:35:00,55.25,55.25,55.19,55.19,9700.0,41.8714,41.8714,41.826,41.826,9700.0
2012-08-17 14:40:00,55.2,55.2,55.16,55.2,8100.0,41.8335,41.8335,41.8032,41.8335,8100.0
2012-08-17 14:45:00,55.2,55.22,55.19,55.19,9300.0,41.8335,41.8487,41.826,41.826,9300.0
2012-08-17 14:50:00,55.19,55.21,55.19,55.2,3500.0,41.826,41.8411,41.826,41.8335,3500.0
2012-08-17 14:55:00,55.21,55.22,55.2,55.22,7100.0,41.8411,41.8487,41.8335,41.8487,7100.0
2012-08-17 15:00:00,55.22,55.25,55.21,55.25,10900.0,41.8487,41.8714,41.8411,41.8714,10900.0
2012-08-17 15:05:00,55.23,55.28,55.23,55.27,23000.0,41.8563,41.8942,41.8563,41.8866,23000.0
2012-08-17 15:10:00,55.26,55.28,55.25,55.27,7900.0,41.879,41.8942,41.8714,41.8866,7900.0
2012-08-17 15:15:00,55.28,55.29,55.26,55.26,10200.0,41.8942,41.9017,41.879,41.879,10200.0
2012-08-17 15:20:00,55.26,55.27,55.24,55.24,7100.0,41.879,41.8866,41.8638,41.8638,7100.0
2012-08-17 15:25:00,55.25,55.25,55.17,55.18,15700.0,41.8714,41.8714,41.8108,41.8184,15700.0
2012-08-17 15:30:00,55.19,55.19,55.16,55.17,20700.0,41.826,41.826,41.8032,41.8108,20700.0
2012-08-17 15:35:00,55.17,55.2,55.17,55.18,15000.0,41.8108,41.8335,41.8108,41.8184,15000.0
2012-08-17 15:40:00,55.18,55.23,55.17,55.2,15800.0,41.8184,41.8563,41.8108,41.8335,15800.0
2012-08-17 15:45:00,55.22,55.29,55.21,55.28,25000.0,41.8487,41.9017,41.8411,41.8942,25000.0
2012-08-17 15:50:00,55.27,55.28,55.19,55.25,15500.0,41.8866,41.8942,41.826,41.8714,15500.0
2012-08-17 15:55:00,55.25,55.32,55.2,55.25,39100.0,41.8714,41.9245,41.8335,41.8714,39100.0
2012-08-20 09:30:00,55.07,55.19,55.07,55.09,9300.0,41.735,41.826,41.735,41.7502,9300.0
2012-08-20 09:35:00,55.08,55.18,55.05,55.08,2600.0,41.7426,41.8184,41.7199,41.7426,2600.0
2012-08-20 09:40:00,55.11,55.18,55.11,55.15,4500.0,41.7653,41.8184,41.7653,41.7956,4500.0
2012-08-20 09:45:00,55.23,55.23,55.16,55.18,4400.0,41.8563,41.8563,41.8032,41.8184,4400.0
2012-08-20 09:50:00,55.17,55.27,55.17,55.24,5300.0,41.8108,41.8866,41.8108,41.8638,5300.0
2012-08-20 09:55:00,55.24,55.24,55.11,55.11,6500.0,41.8638,41.8638,41.7653,41.7653,6500.0
2012-08-20 10:00:00,55.11,55.18,55.1,55.13,4400.0,41.7653,41.8184,41.7577,41.7805,4400.0
2012-08-20 10:05:00,55.14,55.14,54.95,55.04,9500.0,41.7881,41.7881,41.6441,41.7123,9500.0
2012-08-20 10:10:00,55.04,55.06,54.87,54.87,11600.0,41.7123,41.7274,41.5834,41.5834,11600.0
2012-08-20 10:15:00,54.85,54.9,54.83,54.85,7900.0,41.5683,41.6062,41.5531,41.5683,7900.0
2012-08-20 10:20:00,54.83,54.83,54.76,54.76,7500.0,41.5531,41.5531,41.5001,41.5001,7500.0
2012-08-20 10:25:00,54.76,54.79,54.73,54.79,3300.0,41.5001,41.5228,41.4773,41.5228,3300.0
2012-08-20 10:30:00,54.8,54.8,54.76,54.77,7500.0,41.5304,41.5304,41.5001,41.5077,7500.0
2012-08-20 10:35:00,54.78,54.84,54.78,54.83,4100.0,41.5152,41.5607,41.5152,41.5531,4100.0
2012-08-20 10:40:00,54.83,54.84,54.78,54.81,5100.0,41.5531,41.5607,41.5152,41.538,5100.0
2012-08-20 10:45:00,54.82,54.92,54.82,54.91,3300.0,41.5456,41.6213,41.5456,41.6138,3300.0
2012-08-20 10:50:00,54.96,55.02,54.96,54.96,5800.0,41.6517,41.6971,41.6517,41.6517,5800.0
2012-08-20 10:55:00,54.96,54.98,54.94,54.97,4200.0,41.6517,41.6668,41.6365,41.6592,4200.0
2012-08-20 11:00:00,54.99,54.99,54.96,54.96,3700.0,41.6744,41.6744,41.6517,41.6517,3700.0
2012-08-20 11:05:00,54.96,54.96,54.93,54.93,3700.0,41.6517,41.6517,41.6289,41.6289,3700.0
2012-08-20 11:10:00,54.93,54.93,54.91,54.93,3700.0,41.6289,41.6289,41.6138,41.6289,3700.0
2012-08-20 11:15:00,54.92,54.93,54.9,54.91,2800.0,41.6213,41.6289,41.6062,41.6138,2800.0
2012-08-20 11:20:00,54.92,54.98,54.92,54.95,5500.0,41.6213,41.6668,41.6213,41.6441,5500.0
2012-08-20 11:25:00,54.94,54.95,54.9,54.9,3000.0,41.6365,41.6441,41.6062,41.6062,3000.0
2012-08-20 11:30:00,54.9,54.91,54.89,54.9,3500.0,41.6062,41.6138,41.5986,41.6062,3500.0
2012-08-20 11:35:00,54.91,54.91,54.87,54.89,4400.0,41.6138,41.6138,41.5834,41.5986,4400.0
2012-08-20 11:40:00,54.9,54.9,54.89,54.9,2200.0,41.6062,41.6062,41.5986,41.6062,2200.0
2012-08-20 11:45:00,54.9,54.92,54.9,54.9,4600.0,41.6062,41.6213,41.6062,41.6062,4600.0
2012-08-20 11:50:00,54.9,54.92,54.89,54.9,14900.0,41.6062,41.6213,41.5986,41.6062,14900.0
2012-08-20 11:55:00,54.9,54.92,54.87,54.87,6600.0,41.6062,41.6213,41.5834,41.5834,6600.0
2012-08-20 12:00:00,54.87,54.9,54.87,54.9,2600.0,41.5834,41.6062,41.5834,41.6062,2600.0
2012-08-20 12:05:00,54.91,54.95,54.9,54.95,4600.0,41.6138,41.6441,41.6062,41.6441,4600.0
2012-08-20 12:10:00,54.97,55.01,54.97,55.0,2000.0,41.6592,41.6895,41.6592,41.682,2000.0
2012-08-20 12:15:00,55.02,55.03,55.0,55.01,5200.0,41.6971,41.7047,41.682,41.6895,5200.0
2012-08-20 12:20:00,55.01,55.01,54.94,54.94,2900.0,41.6895,41.6895,41.6365,41.6365,2900.0
2012-08-20 12:25:00,54.94,54.94,54.92,54.93,2400.0,41.6365,41.6365,41.6213,41.6289,2400.0
2012-08-20 12:30:00,54.92,54.93,54.91,54.91,2800.0,41.6213,41.6289,41.6138,41.6138,2800.0
2012-08-20 12:35:00,54.91,54.91,54.89,54.89,2200.0,41.6138,41.6138,41.5986,41.5986,2200.0
2012-08-20 12:40:00,54.89,54.94,54.88,54.94,4200.0,41.5986,41.6365,41.591,41.6365,4200.0
2012-08-20 12:45:00,54.95,54.96,54.94,54.96,2400.0,41.6441,41.6517,41.6365,41.6517,2400.0
2012-08-20 12:50:00,54.97,54.98,54.91,54.93,4900.0,41.6592,41.6668,41.6138,41.6289,4900.0
2012-08-20 12:55:00,54.92,54.93,54.89,54.93,3400.0,41.6213,41.6289,41.5986,41.6289,3400.0
2012-08-20 13:00:00,54.92,54.92,54.84,54.88,9400.0,41.6213,41.6213,41.5607,41.591,9400.0
2012-08-20 13:05:00,54.89,54.91,54.89,54.89,4200.0,41.5986,41.6138,41.5986,41.5986,4200.0
2012-08-20 13:10:00,54.89,54.91,54.89,54.9,2200.0,41.5986,41.6138,41.5986,41.6062,2200.0
2012-08-20 13:15:00,54.91,54.92,54.9,54.91,3100.0,41.6138,41.6213,41.6062,41.6138,3100.0
2012-08-20 13:20:00,54.92,54.93,54.91,54.92,4400.0,41.6213,41.6289,41.6138,41.6213,4400.0
2012-08-20 13:25:00,54.93,54.94,54.92,54.93,3400.0,41.6289,41.6365,41.6213,41.6289,3400.0
2012-08-20 13:30:00,54.93,54.94,54.92,54.93,4100.0,41.6289,41.6365,41.6213,41.6289,4100.0
2012-08-20 13:35:00,54.94,54.95,54.9,54.9,2900.0,41.6365,41.6441,41.6062,41.6062,2900.0
2012-08-20 13:40:00,54.91,54.91,54.89,54.9,3200.0,41.6138,41.6138,41.5986,41.6062,3200.0
2012-08-20 13:45:00,54.9,54.9,54.88,54.89,2400.0,41.6062,41.6062,41.591,41.5986,2400.0
2012-08-20 13:50:00,54.89,54.91,54.89,54.91,5800.0,41.5986,41.6138,41.5986,41.6138,5800.0
2012-08-20 13:55:00,54.91,54.94,54.91,54.93,5400.0,41.6138,41.6365,41.6138,41.6289,5400.0
2012-08-20 14:00:00,54.92,54.92,54.9,54.9,4600.0,41.6213,41.6213,41.6062,41.6062,4600.0
2012-08-20 14:05:00,54.92,54.93,54.9,54.93,3800.0,41.6213,41.6289,41.6062,41.6289,3800.0
2012-08-20 14:10:00,54.94,54.98,54.93,54.98,7300.0,41.6365,41.6668,41.6289,41.6668,7300.0
2012-08-20 14:15:00,54.98,54.99,54.94,54.95,22400.0,41.6668,41.6744,41.6365,41.6441,22400.0
2012-08-20 14:20:00,54.94,54.95,54.93,54.94,2300.0,41.6365,41.6441,41.6289,41.6365,2300.0
2012-08-20 14:25:00,54.94,54.95,54.93,54.94,4200.0,41.6365,41.6441,41.6289,41.6365,4200.0
2012-08-20 14:30:00,54.94,55.0,54.94,54.97,8500.0,41.6365,41.682,41.6365,41.6592,8500.0
2012-08-20 14:35:00,54.97,54.97,54.94,54.97,4400.0,41.6592,41.6592,41.6365,41.6592,4400.0
2012-08-20 14:40:00,54.97,54.97,54.91,54.92,5500.0,41.6592,41.6592,41.6138,41.6213,5500.0
2012-08-20 14:45:00,54.91,54.92,54.88,54.88,9900.0,41.6138,41.6213,41.591,41.591,9900.0
2012-08-20 14:50:00,54.88,54.89,54.87,54.88,5700.0,41.591,41.5986,41.5834,41.591,5700.0
2012-08-20 14:55:00,54.86,54.91,54.86,54.9,4600.0,41.5759,41.6138,41.5759,41.6062,4600.0
2012-08-20 15:00:00,54.9,54.9,54.88,54.88,3600.0,41.6062,41.6062,41.591,41.591,3600.0
2012-08-20 15:05:00,54.88,54.9,54.87,54.9,7400.0,41.591,41.6062,41.5834,41.6062,7400.0
2012-08-20 15:10:00,54.9,54.9,54.85,54.86,13500.0,41.6062,41.6062,41.5683,41.5759,13500.0
2012-08-20 15:15:00,54.87,54.93,54.87,54.93,9900.0,41.5834,41.6289,41.5834,41.6289,9900.0
2012-08-20 15:20:00,54.92,54.93,54.91,54.91,12800.0,41.6213,41.6289,41.6138,41.6138,12800.0
2012-08-20 15:25:00,54.91,54.93,54.91,54.93,8100.0,41.6138,41.6289,41.6138,41.6289,8100.0
2012-08-20 15:30:00,54.94,54.96,54.94,54.95,15200.0,41.6365,41.6517,41.6365,41.6441,15200.0
2012-08-20 15:35:00,54.95,54.98,54.94,54.95,16300.0,41.6441,41.6668,41.6365,41.6441,16300.0
2012-08-20 15:40:00,54.95,54.97,54.91,54.95,13200.0,41.6441,41.6592,41.6138,41.6441,13200.0
2012-08-20 15:45:00,54.95,54.98,54.92,54.97,23300.0,41.6441,41.6668,41.6213,41.6592,23300.0
2012-08-20 15:50:00,54.98,54.98,54.89,54.95,24100.0,41.6668,41.6668,41.5986,41.6441,24100.0
2012-08-20 15:55:00,54.96,54.98,54.93,54.98,36000.0,41.6517,41.6668,41.6289,41.6668,36000.0
2012-08-21 09:30:00,55.0,55.26,54.96,55.26,14300.0,41.682,41.879,41.6517,41.879,14300.0
2012-08-21 09:35:00,55.26,55.3,55.21,55.22,5200.0,41.879,41.9093,41.8411,41.8487,5200.0
2012-08-21 09:40:00,55.21,55.29,55.2,55.29,2400.0,41.8411,41.9017,41.8335,41.9017,2400.0
2012-08-21 09:45:00,55.29,55.36,55.29,55.34,7500.0,41.9017,41.9548,41.9017,41.9396,7500.0
2012-08-21 09:50:00,55.34,55.35,55.32,55.33,4900.0,41.9396,41.9472,41.9245,41.9321,4900.0
2012-08-21 09:55:00,55.35,55.48,55.35,55.47,5900.0,41.9472,42.0457,41.9472,42.0382,5900.0
2012-08-21 10:00:00,55.46,55.56,55.45,55.56,6000.0,42.0306,42.1064,42.023,42.1064,6000.0
2012-08-21 10:05:00,55.56,55.56,55.49,55.52,5600.0,42.1064,42.1064,42.0533,42.076,5600.0
2012-08-21 10:10:00,55.5,55.57,55.5,55.54,6500.0,42.0609,42.1139,42.0609,42.0912,6500.0
2012-08-21 10:15:00,55.53,55.58,55.51,55.58,3200.0,42.0836,42.1215,42.0685,42.1215,3200.0
2012-08-21 10:20:00,55.57,55.68,55.56,55.63,7300.0,42.1139,42.1973,42.1064,42.1594,7300.0
2012-08-21 10:25:00,55.68,55.7,55.66,55.7,5000.0,42.1973,42.2125,42.1821,42.2125,5000.0
2012-08-21 10:30:00,55.7,55.78,55.69,55.73,39600.0,42.2125,42.2731,42.2049,42.2352,39600.0
2012-08-21 10:35:00,55.73,55.79,55.73,55.77,6300.0,42.2352,42.2807,42.2352,42.2655,6300.0
2012-08-21 10:40:00,55.78,55.78,55.68,55.7,5800.0,42.2731,42.2731,42.1973,42.2125,5800.0
2012-08-21 10:45:00,55.71,55.72,55.6,55.6,8600.0,42.22,42.2276,42.1367,42.1367,8600.0
2012-08-21 10:50:00,55.61,55.63,55.54,55.55,8200.0,42.1443,42.1594,42.0912,42.0988,8200.0
2012-08-21 10:55:00,55.55,55.56,55.54,55.54,2900.0,42.0988,42.1064,42.0912,42.0912,2900.0
2012-08-21 11:00:00,55.55,55.61,55.54,55.56,9000.0,42.0988,42.1443,42.0912,42.1064,9000.0
2012-08-21 11:05:00,55.57,55.61,55.55,55.6,4900.0,42.1139,42.1443,42.0988,42.1367,4900.0
2012-08-21 11:10:00,55.61,55.66,55.59,55.66,8600.0,42.1443,42.1821,42.1291,42.1821,8600.0
2012-08-21 11:15:00,55.67,55.76,55.67,55.73,14300.0,42.1897,42.2579,42.1897,42.2352,14300.0
2012-08-21 11:20:00,55.71,55.71,55.58,55.58,15000.0,42.22,42.22,42.1215,42.1215,15000.0
2012-08-21 11:25:00,55.58,55.63,55.45,55.49,29300.0,42.1215,42.1594,42.023,42.0533,29300.0
2012-08-21 11:30:00,55.49,55.5,55.45,55.46,7600.0,42.0533,42.0609,42.023,42.0306,7600.0
2012-08-21 11:35:00,55.46,55.51,55.44,55.5,25900.0,42.0306,42.0685,42.0154,42.0609,25900.0
2012-08-21 11:40:00,55.5,55.5,55.39,55.42,10500.0,42.0609,42.0609,41.9775,42.0003,10500.0
2012-08-21 11:45:00,55.42,55.47,55.42,55.45,8600.0,42.0003,42.0382,42.0003,42.023,8600.0
2012-08-21 11:50:00,55.45,55.45,55.38,55.41,14900.0,42.023,42.023,41.9699,41.9927,14900.0
2012-08-21 11:55:00,55.43,55.43,55.34,55.34,5900.0,42.0078,42.0078,41.9396,41.9396,5900.0
2012-08-21 12:00:00,55.33,55.33,55.29,55.29,12600.0,41.9321,41.9321,41.9017,41.9017,12600.0
2012-08-21 12:05:00,55.29,55.33,55.28,55.33,7900.0,41.9017,41.9321,41.8942,41.9321,7900.0
2012-08-21 12:10:00,55.34,55.38,55.34,55.34,4200.0,41.9396,41.9699,41.9396,41.9396,4200.0
2012-08-21 12:15:00,55.35,55.35,55.27,55.3,3800.0,41.9472,41.9472,41.8866,41.9093,3800.0
2012-08-21 12:20:00,55.29,55.31,55.29,55.29,4100.0,41.9017,41.9169,41.9017,41.9017,4100.0
2012-08-21 12:25:00,55.29,55.33,55.28,55.33,2400.0,41.9017,41.9321,41.8942,41.9321,2400.0
2012-08-21 12:30:00,55.33,55.33,55.28,55.29,2800.0,41.9321,41.9321,41.8942,41.9017,2800.0
2012-08-21 12:35:00,55.29,55.35,55.29,55.35,4400.0,41.9017,41.9472,41.9017,41.9472,4400.0
2012-08-21 12:40:00,55.35,55.35,55.34,55.35,3200.0,41.9472,41.9472,41.9396,41.9472,3200.0
2012-08-21 12:45:00,55.36,55.36,55.28,55.31,3900.0,41.9548,41.9548,41.8942,41.9169,3900.0
2012-08-21 12:50:00,55.32,55.33,55.31,55.33,2400.0,41.9245,41.9321,41.9169,41.9321,2400.0
2012-08-21 12:55:00,55.34,55.34,55.3,55.31,4200.0,41.9396,41.9396,41.9093,41.9169,4200.0
2012-08-21 13:00:00,55.32,55.32,55.26,55.27,3100.0,41.9245,41.9245,41.879,41.8866,3100.0
2012-08-21 13:05:00,55.27,55.27,55.23,55.25,2300.0,41.8866,41.8866,41.8563,41.8714,2300.0
2012-08-21 13:10:00,55.25,55.25,55.19,55.19,4200.0,41.8714,41.8714,41.826,41.826,4200.0
2012-08-21 13:15:00,55.2,55.29,55.2,55.29,6100.0,41.8335,41.9017,41.8335,41.9017,6100.0
2012-08-21 13:20:00,55.27,55.27,55.21,55.22,3800.0,41.8866,41.8866,41.8411,41.8487,3800.0
2012-08-21 13:25:00,55.22,55.22,55.16,55.18,4000.0,41.8487,41.8487,41.8032,41.8184,4000.0
2012-08-21 13:30:00,55.18,55.21,55.18,55.2,4200.0,41.8184,41.8411,41.8184,41.8335,4200.0
2012-08-21 13:35:00,55.19,55.27,55.19,55.24,8800.0,41.826,41.8866,41.826,41.8638,8800.0
2012-08-21 13:40:00,55.23,55.23,55.12,55.12,5600.0,41.8563,41.8563,41.7729,41.7729,5600.0
2012-08-21 13:45:00,55.12,55.14,55.03,55.03,7400.0,41.7729,41.7881,41.7047,41.7047,7400.0
2012-08-21 13:50:00,55.02,55.07,55.01,55.07,7700.0,41.6971,41.735,41.6895,41.735,7700.0
2012-08-21 13:55:00,55.07,55.1,55.07,55.1,3500.0,41.735,41.7577,41.735,41.7577,3500.0
2012-08-21 14:00:00,55.09,55.11,55.07,55.07,3700.0,41.7502,41.7653,41.735,41.735,3700.0
2012-08-21 14:05:00,55.09,55.09,55.03,55.05,6800.0,41.7502,41.7502,41.7047,41.7199,6800.0
2012-08-21 14:10:00,55.05,55.05,55.03,55.04,4400.0,41.7199,41.7199,41.7047,41.7123,4400.0
2012-08-21 14:15:00,55.04,55.06,54.96,54.96,7200.0,41.7123,41.7274,41.6517,41.6517,7200.0
2012-08-21 14:20:00,54.97,55.03,54.95,55.02,7300.0,41.6592,41.7047,41.6441,41.6971,7300.0
2012-08-21 14:25:00,55.02,55.02,54.91,54.93,7300.0,41.6971,41.6971,41.6138,41.6289,7300.0
2012-08-21 14:30:00,54.92,54.95,54.92,54.94,8200.0,41.6213,41.6441,41.6213,41.6365,8200.0
2012-08-21 14:35:00,54.94,54.95,54.8,54.84,13500.0,41.6365,41.6441,41.5304,41.5607,13500.0
2012-08-21 14:40:00,54.86,54.87,54.81,54.81,3000.0,41.5759,41.5834,41.538,41.538,3000.0
2012-08-21 14:45:00,54.81,54.91,54.81,54.91,8100.0,41.538,41.6138,41.538,41.6138,8100.0
2012-08-21 14:50:00,54.89,54.91,54.88,54.91,4000.0,41.5986,41.6138,41.591,41.6138,4000.0
2012-08-21 14:55:00,54.89,54.9,54.89,54.9,4400.0,41.5986,41.6062,41.5986,41.6062,4400.0
2012-08-21 15:00:00,54.91,54.91,54.82,54.85,9200.0,41.6138,41.6138,41.5456,41.5683,9200.0
2012-08-21 15:05:00,54.85,54.86,54.82,54.82,7200.0,41.5683,41.5759,41.5456,41.5456,7200.0
2012-08-21 15:10:00,54.83,54.83,54.76,54.77,8800.0,41.5531,41.5531,41.5001,41.5077,8800.0
2012-08-21 15:15:00,54.76,54.78,54.66,54.67,13800.0,41.5001,41.5152,41.4243,41.4319,13800.0
2012-08-21 15:20:00,54.68,54.73,54.68,54.72,6700.0,41.4395,41.4773,41.4395,41.4698,6700.0
2012-08-21 15:25:00,54.71,54.72,54.65,54.71,6900.0,41.4622,41.4698,41.4167,41.4622,6900.0
2012-08-21 15:30:00,54.71,54.78,54.71,54.73,12700.0,41.4622,41.5152,41.4622,41.4773,12700.0
2012-08-21 15:35:00,54.74,54.83,54.74,54.83,13700.0,41.4849,41.5531,41.4849,41.5531,13700.0
2012-08-21 15:40:00,54.83,54.9,54.83,54.83,17500.0,41.5531,41.6062,41.5531,41.5531,17500.0
2012-08-21 15:45:00,54.83,54.89,54.81,54.84,16300.0,41.5531,41.5986,41.538,41.5607,16300.0
2012-08-21 15:50:00,54.85,54.85,54.76,54.78,15200.0,41.5683,41.5683,41.5001,41.5152,15200.0
2012-08-21 15:55:00,54.79,54.86,54.79,54.8,28500.0,41.5228,41.5759,41.5228,41.5304,28500.0
2012-08-22 09:30:00,54.68,54.68,54.4,54.42,10500.0,41.4395,41.4395,41.2273,41.2424,10500.0
2012-08-22 09:35:00,54.42,54.72,54.42,54.69,6100.0,41.2424,41.4698,41.2424,41.447,6100.0
2012-08-22 09:40:00,54.71,54.83,54.66,54.83,2300.0,41.4622,41.5531,41.4243,41.5531,2300.0
2012-08-22 09:45:00,54.87,54.97,54.87,54.94,4300.0,41.5834,41.6592,41.5834,41.6365,4300.0
2012-08-22 09:50:00,54.94,54.96,54.89,54.95,2200.0,41.6365,41.6517,41.5986,41.6441,2200.0
2012-08-22 09:55:00,54.95,54.95,54.85,54.87,3400.0,41.6441,41.6441,41.5683,41.5834,3400.0
2012-08-22 10:00:00,54.84,54.93,54.73,54.88,5800.0,41.5607,41.6289,41.4773,41.591,5800.0
2012-08-22 10:05:00,54.92,55.02,54.87,55.02,9800.0,41.6213,41.6971,41.5834,41.6971,9800.0
2012-08-22 10:10:00,55.01,55.05,54.9,54.9,5600.0,41.6895,41.7199,41.6062,41.6062,5600.0
2012-08-22 10:15:00,54.89,54.89,54.81,54.83,4200.0,41.5986,41.5986,41.538,41.5531,4200.0
2012-08-22 10:20:00,54.83,54.91,54.82,54.91,4000.0,41.5531,41.6138,41.5456,41.6138,4000.0
2012-08-22 10:25:00,54.91,55.03,54.91,55.03,3900.0,41.6138,41.7047,41.6138,41.7047,3900.0
2012-08-22 10:30:00,55.03,55.06,55.02,55.03,5500.0,41.7047,41.7274,41.6971,41.7047,5500.0
2012-08-22 10:35:00,55.02,55.07,54.98,54.98,5200.0,41.6971,41.735,41.6668,41.6668,5200.0
2012-08-22 10:40:00,54.99,55.01,54.96,54.97,4800.0,41.6744,41.6895,41.6517,41.6592,4800.0
2012-08-22 10:45:00,54.97,54.98,54.75,54.75,5700.0,41.6592,41.6668,41.4925,41.4925,5700.0
2012-08-22 10:50:00,54.75,54.76,54.7,54.7,6200.0,41.4925,41.5001,41.4546,41.4546,6200.0
2012-08-22 10:55:00,54.7,54.74,54.68,54.69,5400.0,41.4546,41.4849,41.4395,41.447,5400.0
2012-08-22 11:00:00,54.68,54.72,54.64,54.72,4700.0,41.4395,41.4698,41.4091,41.4698,4700.0
2012-08-22 11:05:00,54.76,54.78,54.69,54.7,5700.0,41.5001,41.5152,41.447,41.4546,5700.0
2012-08-22 11:10:00,54.69,54.72,54.67,54.68,7100.0,41.447,41.4698,41.4319,41.4395,7100.0
2012-08-22 11:15:00,54.67,54.69,54.65,54.65,2500.0,41.4319,41.447,41.4167,41.4167,2500.0
2012-08-22 11:20:00,54.65,54.67,54.61,54.62,6700.0,41.4167,41.4319,41.3864,41.394,6700.0
2012-08-22 11:25:00,54.63,54.68,54.63,54.68,2100.0,41.4016,41.4395,41.4016,41.4395,2100.0
2012-08-22 11:30:00,54.68,54.68,54.62,54.62,4000.0,41.4395,41.4395,41.394,41.394,4000.0
2012-08-22 11:35:00,54.64,54.7,54.64,54.7,2600.0,41.4091,41.4546,41.4091,41.4546,2600.0
2012-08-22 11:40:00,54.71,54.71,54.63,54.64,12000.0,41.4622,41.4622,41.4016,41.4091,12000.0
2012-08-22 11:45:00,54.64,54.64,54.64,54.64,600.0,41.4091,41.4091,41.4091,41.4091,600.0
2012-08-22 11:50:00,54.64,54.66,54.62,54.64,4000.0,41.4091,41.4243,41.394,41.4091,4000.0
2012-08-22 11:55:00,54.61,54.68,54.61,54.65,4400.0,41.3864,41.4395,41.3864,41.4167,4400.0
2012-08-22 12:00:00,54.66,54.7,54.66,54.67,4000.0,41.4243,41.4546,41.4243,41.4319,4000.0
2012-08-22 12:05:00,54.68,54.7,54.62,54.62,3900.0,41.4395,41.4546,41.394,41.394,3900.0
2012-08-22 12:10:00,54.62,54.66,54.61,54.63,3000.0,41.394,41.4243,41.3864,41.4016,3000.0
2012-08-22 12:15:00,54.62,54.64,54.61,54.61,2300.0,41.394,41.4091,41.3864,41.3864,2300.0
2012-08-22 12:20:00,54.61,54.62,54.58,54.61,3900.0,41.3864,41.394,41.3637,41.3864,3900.0
2012-08-22 12:25:00,54.61,54.61,54.57,54.61,3000.0,41.3864,41.3864,41.3561,41.3864,3000.0
2012-08-22 12:30:00,54.63,54.64,54.5,54.51,6400.0,41.4016,41.4091,41.303,41.3106,6400.0
2012-08-22 12:35:00,54.51,54.53,54.48,54.49,5600.0,41.3106,41.3258,41.2879,41.2955,5600.0
2012-08-22 12:40:00,54.48,54.53,54.46,54.53,8100.0,41.2879,41.3258,41.2727,41.3258,8100.0
2012-08-22 12:45:00,54.52,54.53,54.5,54.51,3300.0,41.3182,41.3258,41.303,41.3106,3300.0
2012-08-22 12:50:00,54.51,54.52,54.45,54.49,3500.0,41.3106,41.3182,41.2651,41.2955,3500.0
2012-08-22 12:55:00,54.5,54.53,54.49,54.5,4400.0,41.303,41.3258,41.2955,41.303,4400.0
2012-08-22 13:00:00,54.51,54.55,54.5,54.54,2900.0,41.3106,41.3409,41.303,41.3334,2900.0
2012-08-22 13:05:00,54.54,54.54,54.52,54.53,3000.0,41.3334,41.3334,41.3182,41.3258,3000.0
2012-08-22 13:10:00,54.53,54.53,54.49,54.5,3800.0,41.3258,41.3258,41.2955,41.303,3800.0
2012-08-22 13:15:00,54.51,54.55,54.47,54.51,12700.0,41.3106,41.3409,41.2803,41.3106,12700.0
2012-08-22 13:20:00,54.5,54.61,54.5,54.61,22000.0,41.303,41.3864,41.303,41.3864,22000.0
2012-08-22 13:25:00,54.6,54.61,54.6,54.61,1900.0,41.3788,41.3864,41.3788,41.3864,1900.0
2012-08-22 13:30:00,54.63,54.68,54.62,54.67,4100.0,41.4016,41.4395,41.394,41.4319,4100.0
2012-08-22 13:35:00,54.68,54.73,54.68,54.73,4500.0,41.4395,41.4773,41.4395,41.4773,4500.0
2012-08-22 13:40:00,54.73,54.77,54.73,54.75,4100.0,41.4773,41.5077,41.4773,41.4925,4100.0
2012-08-22 13:45:00,54.76,54.8,54.75,54.75,3400.0,41.5001,41.5304,41.4925,41.4925,3400.0
2012-08-22 13:50:00,54.74,54.75,54.71,54.72,2300.0,41.4849,41.4925,41.4622,41.4698,2300.0
2012-08-22 13:55:00,54.72,54.72,54.67,54.71,3300.0,41.4698,41.4698,41.4319,41.4622,3300.0
2012-08-22 14:00:00,54.73,55.0,54.73,54.92,21200.0,41.4773,41.682,41.4773,41.6213,21200.0
2012-08-22 14:05:00,54.92,54.97,54.79,54.82,10700.0,41.6213,41.6592,41.5228,41.5456,10700.0
2012-08-22 14:10:00,54.81,54.9,54.77,54.77,8100.0,41.538,41.6062,41.5077,41.5077,8100.0
2012-08-22 14:15:00,54.76,54.78,54.66,54.72,9300.0,41.5001,41.5152,41.4243,41.4698,9300.0
2012-08-22 14:20:00,54.71,54.75,54.68,54.68,4700.0,41.4622,41.4925,41.4395,41.4395,4700.0
2012-08-22 14:25:00,54.69,54.73,54.64,54.73,5500.0,41.447,41.4773,41.4091,41.4773,5500.0
2012-08-22 14:30:00,54.73,54.92,54.73,54.92,13800.0,41.4773,41.6213,41.4773,41.6213,13800.0
2012-08-22 14:35:00,54.91,54.97,54.86,54.93,6200.0,41.6138,41.6592,41.5759,41.6289,6200.0
2012-08-22 14:40:00,54.95,55.0,54.94,54.98,5500.0,41.6441,41.682,41.6365,41.6668,5500.0
2012-08-22 14:45:00,54.97,55.07,54.97,55.01,18100.0,41.6592,41.735,41.6592,41.6895,18100.0
2012-08-22 14:50:00,55.01,55.04,54.98,55.01,6700.0,41.6895,41.7123,41.6668,41.6895,6700.0
2012-08-22 14:55:00,55.04,55.09,55.03,55.04,6400.0,41.7123,41.7502,41.7047,41.7123,6400.0
2012-08-22 15:00:00,55.02,55.03,54.96,55.01,7500.0,41.6971,41.7047,41.6517,41.6895,7500.0
2012-08-22 15:05:00,55.0,55.03,54.98,55.03,5900.0,41.682,41.7047,41.6668,41.7047,5900.0
2012-08-22 15:10:00,55.02,55.05,54.98,54.98,8600.0,41.6971,41.7199,41.6668,41.6668,8600.0
2012-08-22 15:15:00,55.0,55.02,54.93,54.93,8700.0,41.682,41.6971,41.6289,41.6289,8700.0
2012-08-22 15:20:00,54.92,54.96,54.9,54.93,7800.0,41.6213,41.6517,41.6062,41.6289,7800.0
2012-08-22 15:25:00,54.93,54.97,54.9,54.95,8400.0,41.6289,41.6592,41.6062,41.6441,8400.0
2012-08-22 15:30:00,54.94,54.99,54.9,54.91,13700.0,41.6365,41.6744,41.6062,41.6138,13700.0
2012-08-22 15:35:00,54.92,54.95,54.87,54.93,11700.0,41.6213,41.6441,41.5834,41.6289,11700.0
2012-08-22 15:40:00,54.94,55.01,54.9,54.9,11500.0,41.6365,41.6895,41.6062,41.6062,11500.0
2012-08-22 15:45:00,54.9,54.95,54.84,54.95,16500.0,41.6062,41.6441,41.5607,41.6441,16500.0
2012-08-22 15:50:00,54.95,54.97,54.89,54.9,13200.0,41.6441,41.6592,41.5986,41.6062,13200.0
2012-08-22 15:55:00,54.91,54.91,54.83,54.84,26900.0,41.6138,41.6138,41.5531,41.5607,26900.0
2012-08-23 09:30:00,54.76,54.94,54.68,54.74,8500.0,41.5001,41.6365,41.4395,41.4849,8500.0
2012-08-23 09:35:00,54.74,54.81,54.68,54.75,6200.0,41.4849,41.538,41.4395,41.4925,6200.0
2012-08-23 09:40:00,54.79,54.91,54.78,54.89,2600.0,41.5228,41.6138,41.5152,41.5986,2600.0
2012-08-23 09:45:00,54.93,54.95,54.87,54.88,12000.0,41.6289,41.6441,41.5834,41.591,12000.0
2012-08-23 09:50:00,54.89,54.91,54.83,54.9,7700.0,41.5986,41.6138,41.5531,41.6062,7700.0
2012-08-23 09:55:00,54.9,54.91,54.78,54.82,4600.0,41.6062,41.6138,41.5152,41.5456,4600.0
2012-08-23 10:00:00,54.79,54.91,54.79,54.84,7800.0,41.5228,41.6138,41.5228,41.5607,7800.0
2012-08-23 10:05:00,54.84,54.87,54.8,54.84,4700.0,41.5607,41.5834,41.5304,41.5607,4700.0
2012-08-23 10:10:00,54.83,54.83,54.74,54.75,30100.0,41.5531,41.5531,41.4849,41.4925,30100.0
2012-08-23 10:15:00,54.73,54.76,54.68,54.68,3900.0,41.4773,41.5001,41.4395,41.4395,3900.0
2012-08-23 10:20:00,54.66,54.77,54.65,54.77,5000.0,41.4243,41.5077,41.4167,41.5077,5000.0
2012-08-23 10:25:00,54.76,54.76,54.7,54.7,4900.0,41.5001,41.5001,41.4546,41.4546,4900.0
2012-08-23 10:30:00,54.7,54.85,54.67,54.78,7000.0,41.4546,41.5683,41.4319,41.5152,7000.0
2012-08-23 10:35:00,54.79,54.84,54.79,54.81,2800.0,41.5228,41.5607,41.5228,41.538,2800.0
2012-08-23 10:40:00,54.8,54.8,54.72,54.72,4900.0,41.5304,41.5304,41.4698,41.4698,4900.0
2012-08-23 10:45:00,54.75,54.89,54.75,54.84,5500.0,41.4925,41.5986,41.4925,41.5607,5500.0
2012-08-23 10:50:00,54.85,54.88,54.79,54.82,4300.0,41.5683,41.591,41.5228,41.5456,4300.0
2012-08-23 10:55:00,54.84,54.84,54.75,54.79,3300.0,41.5607,41.5607,41.4925,41.5228,3300.0
2012-08-23 11:00:00,54.79,54.8,54.74,54.74,5900.0,41.5228,41.5304,41.4849,41.4849,5900.0
2012-08-23 11:05:00,54.74,54.8,54.71,54.8,5100.0,41.4849,41.5304,41.4622,41.5304,5100.0
2012-08-23 11:10:00,54.81,54.85,54.78,54.84,4700.0,41.538,41.5683,41.5152,41.5607,4700.0
2012-08-23 11:15:00,54.86,54.88,54.77,54.81,24900.0,41.5759,41.591,41.5077,41.538,24900.0
2012-08-23 11:20:00,54.8,54.81,54.74,54.75,5400.0,41.5304,41.538,41.4849,41.4925,5400.0
2012-08-23 11:25:00,54.76,54.83,54.75,54.82,3400.0,41.5001,41.5531,41.4925,41.5456,3400.0
2012-08-23 11:30:00,54.8,54.8,54.75,54.75,2100.0,41.5304,41.5304,41.4925,41.4925,2100.0
2012-08-23 11:35:00,54.77,54.78,54.74,54.74,2100.0,41.5077,41.5152,41.4849,41.4849,2100.0
2012-08-23 11:40:00,54.75,54.77,54.73,54.75,2300.0,41.4925,41.5077,41.4773,41.4925,2300.0
2012-08-23 11:45:00,54.77,54.78,54.74,54.74,2600.0,41.5077,41.5152,41.4849,41.4849,2600.0
2012-08-23 11:50:00,54.75,54.75,54.68,54.68,2600.0,41.4925,41.4925,41.4395,41.4395,2600.0
2012-08-23 11:55:00,54.67,54.72,54.65,54.69,5700.0,41.4319,41.4698,41.4167,41.447,5700.0
2012-08-23 12:00:00,54.71,54.71,54.56,54.58,6200.0,41.4622,41.4622,41.3485,41.3637,6200.0
2012-08-23 12:05:00,54.58,54.62,54.56,54.6,4000.0,41.3637,41.394,41.3485,41.3788,4000.0
2012-08-23 12:10:00,54.6,54.6,54.57,54.58,2100.0,41.3788,41.3788,41.3561,41.3637,2100.0
2012-08-23 12:15:00,54.56,54.59,54.53,54.57,3300.0,41.3485,41.3712,41.3258,41.3561,3300.0
2012-08-23 12:20:00,54.59,54.61,54.56,54.61,3700.0,41.3712,41.3864,41.3485,41.3864,3700.0
2012-08-23 12:25:00,54.61,54.61,54.54,54.58,29800.0,41.3864,41.3864,41.3334,41.3637,29800.0
2012-08-23 12:30:00,54.58,54.58,54.56,54.56,10400.0,41.3637,41.3637,41.3485,41.3485,10400.0
2012-08-23 12:35:00,54.55,54.56,54.54,54.54,2500.0,41.3409,41.3485,41.3334,41.3334,2500.0
2012-08-23 12:40:00,54.55,54.62,54.55,54.62,4000.0,41.3409,41.394,41.3409,41.394,4000.0
2012-08-23 12:45:00,54.62,54.62,54.55,54.56,2900.0,41.394,41.394,41.3409,41.3485,2900.0
2012-08-23 12:50:00,54.55,54.55,54.49,54.49,2800.0,41.3409,41.3409,41.2955,41.2955,2800.0
2012-08-23 12:55:00,54.49,54.5,54.45,54.47,2200.0,41.2955,41.303,41.2651,41.2803,2200.0
2012-08-23 13:00:00,54.47,54.48,54.44,54.48,3800.0,41.2803,41.2879,41.2576,41.2879,3800.0
2012-08-23 13:05:00,54.48,54.49,54.46,54.47,3200.0,41.2879,41.2955,41.2727,41.2803,3200.0
2012-08-23 13:10:00,54.47,54.51,54.4,54.4,4600.0,41.2803,41.3106,41.2273,41.2273,4600.0
2012-08-23 13:15:00,54.39,54.42,54.38,54.42,2000.0,41.2197,41.2424,41.2121,41.2424,2000.0
2012-08-23 13:20:00,54.43,54.43,54.37,54.37,4000.0,41.25,41.25,41.2045,41.2045,4000.0
2012-08-23 13:25:00,54.37,54.41,54.33,54.4,5500.0,41.2045,41.2348,41.1742,41.2273,5500.0
2012-08-23 13:30:00,54.39,54.41,54.36,54.41,2800.0,41.2197,41.2348,41.1969,41.2348,2800.0
2012-08-23 13:35:00,54.41,54.42,54.37,54.38,6000.0,41.2348,41.2424,41.2045,41.2121,6000.0
2012-08-23 13:40:00,54.39,54.47,54.39,54.46,5900.0,41.2197,41.2803,41.2197,41.2727,5900.0
2012-08-23 13:45:00,54.46,54.52,54.46,54.52,4500.0,41.2727,41.3182,41.2727,41.3182,4500.0
2012-08-23 13:50:00,54.52,54.54,54.5,54.54,4400.0,41.3182,41.3334,41.303,41.3334,4400.0
2012-08-23 13:55:00,54.53,54.53,54.49,54.5,2500.0,41.3258,41.3258,41.2955,41.303,2500.0
2012-08-23 14:00:00,54.51,54.53,54.49,54.52,4500.0,41.3106,41.3258,41.2955,41.3182,4500.0
2012-08-23 14:05:00,54.5,54.54,54.5,54.54,3100.0,41.303,41.3334,41.303,41.3334,3100.0
2012-08-23 14:10:00,54.53,54.53,54.5,54.52,3500.0,41.3258,41.3258,41.303,41.3182,3500.0
2012-08-23 14:15:00,54.52,54.52,54.47,54.48,2800.0,41.3182,41.3182,41.2803,41.2879,2800.0
2012-08-23 14:20:00,54.49,54.49,54.43,54.47,5300.0,41.2955,41.2955,41.25,41.2803,5300.0
2012-08-23 14:25:00,54.48,54.5,54.46,54.47,1800.0,41.2879,41.303,41.2727,41.2803,1800.0
2012-08-23 14:30:00,54.47,54.48,54.47,54.48,1500.0,41.2803,41.2879,41.2803,41.2879,1500.0
2012-08-23 14:35:00,54.49,54.58,54.49,54.54,8200.0,41.2955,41.3637,41.2955,41.3334,8200.0
2012-08-23 14:40:00,54.53,54.58,54.53,54.57,2400.0,41.3258,41.3637,41.3258,41.3561,2400.0
2012-08-23 14:45:00,54.57,54.64,54.57,54.63,6900.0,41.3561,41.4091,41.3561,41.4016,6900.0
2012-08-23 14:50:00,54.63,54.63,54.59,54.59,2300.0,41.4016,41.4016,41.3712,41.3712,2300.0
2012-08-23 14:55:00,54.6,54.62,54.57,54.57,4500.0,41.3788,41.394,41.3561,41.3561,4500.0
2012-08-23 15:00:00,54.57,54.58,54.53,54.53,4000.0,41.3561,41.3637,41.3258,41.3258,4000.0
2012-08-23 15:05:00,54.53,54.65,54.52,54.65,6500.0,41.3258,41.4167,41.3182,41.4167,6500.0
2012-08-23 15:10:00,54.65,54.65,54.61,54.62,6000.0,41.4167,41.4167,41.3864,41.394,6000.0
2012-08-23 15:15:00,54.61,54.64,54.6,54.61,4900.0,41.3864,41.4091,41.3788,41.3864,4900.0
2012-08-23 15:20:00,54.61,54.61,54.47,54.48,8300.0,41.3864,41.3864,41.2803,41.2879,8300.0
2012-08-23 15:25:00,54.49,54.54,54.47,54.5,10600.0,41.2955,41.3334,41.2803,41.303,10600.0
2012-08-23 15:30:00,54.5,54.51,54.47,54.5,8100.0,41.303,41.3106,41.2803,41.303,8100.0
2012-08-23 15:35:00,54.5,54.57,54.48,54.55,15900.0,41.303,41.3561,41.2879,41.3409,15900.0
2012-08-23 15:40:00,54.55,54.57,54.52,54.52,11300.0,41.3409,41.3561,41.3182,41.3182,11300.0
2012-08-23 15:45:00,54.52,54.56,54.48,54.49,11500.0,41.3182,41.3485,41.2879,41.2955,11500.0
2012-08-23 15:50:00,54.48,54.49,54.42,54.43,18600.0,41.2879,41.2955,41.2424,41.25,18600.0
2012-08-23 15:55:00,54.44,54.44,54.36,54.42,45300.0,41.2576,41.2576,41.1969,41.2424,45300.0
2012-08-24 09:30:00,54.24,54.31,54.11,54.25,9600.0,41.106,41.159,41.0075,41.1136,9600.0
2012-08-24 09:35:00,54.25,54.45,54.25,54.3,5700.0,41.1136,41.2651,41.1136,41.1515,5700.0
2012-08-24 09:40:00,54.28,54.3,54.21,54.22,6600.0,41.1363,41.1515,41.0833,41.0908,6600.0
2012-08-24 09:45:00,54.23,54.3,54.21,54.29,4400.0,41.0984,41.1515,41.0833,41.1439,4400.0
2012-08-24 09:50:00,54.3,54.3,54.2,54.2,5100.0,41.1515,41.1515,41.0757,41.0757,5100.0
2012-08-24 09:55:00,54.22,54.23,54.13,54.14,6200.0,41.0908,41.0984,41.0226,41.0302,6200.0
2012-08-24 10:00:00,54.14,54.25,54.14,54.24,5500.0,41.0302,41.1136,41.0302,41.106,5500.0
2012-08-24 10:05:00,54.26,54.32,54.25,54.31,6400.0,41.1212,41.1666,41.1136,41.159,6400.0
2012-08-24 10:10:00,54.33,54.38,54.32,54.33,6700.0,41.1742,41.2121,41.1666,41.1742,6700.0
2012-08-24 10:15:00,54.33,54.34,54.27,54.29,6300.0,41.1742,41.1818,41.1287,41.1439,6300.0
2012-08-24 10:20:00,54.29,54.35,54.28,54.31,4900.0,41.1439,41.1894,41.1363,41.159,4900.0
2012-08-24 10:25:00,54.3,54.3,54.26,54.26,3600.0,41.1515,41.1515,41.1212,41.1212,3600.0
2012-08-24 10:30:00,54.26,54.34,54.24,54.34,7900.0,41.1212,41.1818,41.106,41.1818,7900.0
2012-08-24 10:35:00,54.34,54.49,54.33,54.47,9000.0,41.1818,41.2955,41.1742,41.2803,9000.0
2012-08-24 10:40:00,54.5,54.51,54.44,54.49,4800.0,41.303,41.3106,41.2576,41.2955,4800.0
2012-08-24 10:45:00,54.46,54.52,54.46,54.5,6300.0,41.2727,41.3182,41.2727,41.303,6300.0
2012-08-24 10:50:00,54.5,54.5,54.39,54.41,3500.0,41.303,41.303,41.2197,41.2348,3500.0
2012-08-24 10:55:00,54.41,54.46,54.4,54.43,4200.0,41.2348,41.2727,41.2273,41.25,4200.0
2012-08-24 11:00:00,54.43,54.54,54.42,54.53,4800.0,41.25,41.3334,41.2424,41.3258,4800.0
2012-08-24 11:05:00,54.53,54.55,54.51,54.51,13600.0,41.3258,41.3409,41.3106,41.3106,13600.0
2012-08-24 11:10:00,54.51,54.53,54.49,54.49,2800.0,41.3106,41.3258,41.2955,41.2955,2800.0
2012-08-24 11:15:00,54.51,54.76,54.51,54.73,6200.0,41.3106,41.5001,41.3106,41.4773,6200.0
2012-08-24 11:20:00,54.73,54.79,54.71,54.71,3400.0,41.4773,41.5228,41.4622,41.4622,3400.0
2012-08-24 11:25:00,54.73,54.81,54.73,54.8,10300.0,41.4773,41.538,41.4773,41.5304,10300.0
2012-08-24 11:30:00,54.81,54.96,54.81,54.9,14100.0,41.538,41.6517,41.538,41.6062,14100.0
2012-08-24 11:35:00,54.89,54.91,54.86,54.87,8700.0,41.5986,41.6138,41.5759,41.5834,8700.0
2012-08-24 11:40:00,54.87,54.89,54.83,54.83,8700.0,41.5834,41.5986,41.5531,41.5531,8700.0
2012-08-24 11:45:00,54.82,54.83,54.78,54.78,7400.0,41.5456,41.5531,41.5152,41.5152,7400.0
2012-08-24 11:50:00,54.78,54.84,54.77,54.8,101900.0,41.5152,41.5607,41.5077,41.5304,101900.0
2012-08-24 11:55:00,54.8,54.81,54.74,54.74,7500.0,41.5304,41.538,41.4849,41.4849,7500.0
2012-08-24 12:00:00,54.71,54.78,54.71,54.78,5000.0,41.4622,41.5152,41.4622,41.5152,5000.0
2012-08-24 12:05:00,54.79,54.87,54.79,54.86,4100.0,41.5228,41.5834,41.5228,41.5759,4100.0
2012-08-24 12:10:00,54.86,54.89,54.84,54.88,6900.0,41.5759,41.5986,41.5607,41.591,6900.0
2012-08-24 12:15:00,54.88,54.89,54.86,54.86,3500.0,41.591,41.5986,41.5759,41.5759,3500.0
2012-08-24 12:20:00,54.88,54.93,54.87,54.92,5100.0,41.591,41.6289,41.5834,41.6213,5100.0
2012-08-24 12:25:00,54.93,55.0,54.93,55.0,5200.0,41.6289,41.682,41.6289,41.682,5200.0
2012-08-24 12:30:00,55.0,55.03,54.99,54.99,4700.0,41.682,41.7047,41.6744,41.6744,4700.0
2012-08-24 12:35:00,54.99,55.03,54.98,55.02,6200.0,41.6744,41.7047,41.6668,41.6971,6200.0
2012-08-24 12:40:00,55.02,55.04,55.0,55.04,4800.0,41.6971,41.7123,41.682,41.7123,4800.0
2012-08-24 12:45:00,55.04,55.08,55.04,55.07,5900.0,41.7123,41.7426,41.7123,41.735,5900.0
2012-08-24 12:50:00,55.06,55.07,55.04,55.05,3100.0,41.7274,41.735,41.7123,41.7199,3100.0
2012-08-24 12:55:00,55.05,55.07,55.04,55.06,3600.0,41.7199,41.735,41.7123,41.7274,3600.0
2012-08-24 13:00:00,55.06,55.06,55.03,55.04,4200.0,41.7274,41.7274,41.7047,41.7123,4200.0
2012-08-24 13:05:00,55.04,55.09,55.02,55.09,3700.0,41.7123,41.7502,41.6971,41.7502,3700.0
2012-08-24 13:10:00,55.08,55.09,55.05,55.07,5600.0,41.7426,41.7502,41.7199,41.735,5600.0
2012-08-24 13:15:00,55.05,55.05,55.01,55.02,2200.0,41.7199,41.7199,41.6895,41.6971,2200.0
2012-08-24 13:20:00,55.02,55.04,54.99,55.02,32000.0,41.6971,41.7123,41.6744,41.6971,32000.0
2012-08-24 13:25:00,55.03,55.04,55.01,55.01,30700.0,41.7047,41.7123,41.6895,41.6895,30700.0
2012-08-24 13:30:00,55.02,55.06,55.02,55.05,48500.0,41.6971,41.7274,41.6971,41.7199,48500.0
2012-08-24 13:35:00,55.06,55.06,55.02,55.02,6900.0,41.7274,41.7274,41.6971,41.6971,6900.0
2012-08-24 13:40:00,55.02,55.08,54.98,55.08,6300.0,41.6971,41.7426,41.6668,41.7426,6300.0
2012-08-24 13:45:00,55.09,55.17,55.08,55.16,6300.0,41.7502,41.8108,41.7426,41.8032,6300.0
2012-08-24 13:50:00,55.16,55.19,55.16,55.16,4500.0,41.8032,41.826,41.8032,41.8032,4500.0
2012-08-24 13:55:00,55.17,55.17,55.1,55.12,6200.0,41.8108,41.8108,41.7577,41.7729,6200.0
2012-08-24 14:00:00,55.11,55.12,55.08,55.08,6600.0,41.7653,41.7729,41.7426,41.7426,6600.0
2012-08-24 14:05:00,55.09,55.12,55.07,55.09,7800.0,41.7502,41.7729,41.735,41.7502,7800.0
2012-08-24 14:10:00,55.1,55.11,55.08,55.1,4000.0,41.7577,41.7653,41.7426,41.7577,4000.0
2012-08-24 14:15:00,55.1,55.1,55.05,55.07,6500.0,41.7577,41.7577,41.7199,41.735,6500.0
2012-08-24 14:20:00,55.05,55.11,55.05,55.1,4500.0,41.7199,41.7653,41.7199,41.7577,4500.0
2012-08-24 14:25:00,55.11,55.12,55.07,55.08,4600.0,41.7653,41.7729,41.735,41.7426,4600.0
2012-08-24 14:30:00,55.1,55.19,55.09,55.17,13900.0,41.7577,41.826,41.7502,41.8108,13900.0
2012-08-24 14:35:00,55.17,55.17,55.11,55.11,8400.0,41.8108,41.8108,41.7653,41.7653,8400.0
2012-08-24 14:40:00,55.12,55.16,55.1,55.15,10900.0,41.7729,41.8032,41.7577,41.7956,10900.0
2012-08-24 14:45:00,55.15,55.15,55.11,55.13,11000.0,41.7956,41.7956,41.7653,41.7805,11000.0
2012-08-24 14:50:00,55.12,55.15,55.11,55.13,6300.0,41.7729,41.7956,41.7653,41.7805,6300.0
2012-08-24 14:55:00,55.13,55.14,55.11,55.13,10100.0,41.7805,41.7881,41.7653,41.7805,10100.0
2012-08-24 15:00:00,55.13,55.15,55.11,55.14,16600.0,41.7805,41.7956,41.7653,41.7881,16600.0
2012-08-24 15:05:00,55.14,55.15,55.12,55.13,9000.0,41.7881,41.7956,41.7729,41.7805,9000.0
2012-08-24 15:10:00,55.14,55.19,55.12,55.18,15000.0,41.7881,41.826,41.7729,41.8184,15000.0
2012-08-24 15:15:00,55.19,55.21,55.16,55.2,14400.0,41.826,41.8411,41.8032,41.8335,14400.0
2012-08-24 15:20:00,55.2,55.2,55.15,55.16,13400.0,41.8335,41.8335,41.7956,41.8032,13400.0
2012-08-24 15:25:00,55.17,55.2,55.16,55.19,17600.0,41.8108,41.8335,41.8032,41.826,17600.0
2012-08-24 15:30:00,55.18,55.18,55.11,55.11,16000.0,41.8184,41.8184,41.7653,41.7653,16000.0
2012-08-24 15:35:00,55.12,55.15,55.09,55.15,13800.0,41.7729,41.7956,41.7502,41.7956,13800.0
2012-08-24 15:40:00,55.14,55.19,55.12,55.17,17900.0,41.7881,41.826,41.7729,41.8108,17900.0
2012-08-24 15:45:00,55.18,55.3,55.18,55.23,25800.0,41.8184,41.9093,41.8184,41.8563,25800.0
2012-08-24 15:50:00,55.24,55.24,55.12,55.14,24800.0,41.8638,41.8638,41.7729,41.7881,24800.0
2012-08-24 15:55:00,55.15,55.2,55.11,55.18,27700.0,41.7956,41.8335,41.7653,41.8184,27700.0
2012-08-27 09:30:00,55.25,55.32,55.11,55.11,19900.0,41.8714,41.9245,41.7653,41.7653,19900.0
2012-08-27 09:35:00,55.13,55.14,54.9,54.93,8200.0,41.7805,41.7881,41.6062,41.6289,8200.0
2012-08-27 09:40:00,54.92,54.92,54.62,54.62,9200.0,41.6213,41.6213,41.394,41.394,9200.0
2012-08-27 09:45:00,54.66,54.74,54.58,54.69,26100.0,41.4243,41.4849,41.3637,41.447,26100.0
2012-08-27 09:50:00,54.71,54.72,54.61,54.72,11400.0,41.4622,41.4698,41.3864,41.4698,11400.0
2012-08-27 09:55:00,54.72,54.73,54.63,54.66,6600.0,41.4698,41.4773,41.4016,41.4243,6600.0
2012-08-27 10:00:00,54.67,54.67,54.56,54.61,12300.0,41.4319,41.4319,41.3485,41.3864,12300.0
2012-08-27 10:05:00,54.63,54.63,54.54,54.58,6200.0,41.4016,41.4016,41.3334,41.3637,6200.0
2012-08-27 10:10:00,54.59,54.6,54.5,54.54,11400.0,41.3712,41.3788,41.303,41.3334,11400.0
2012-08-27 10:15:00,54.55,54.64,54.54,54.62,6800.0,41.3409,41.4091,41.3334,41.394,6800.0
2012-08-27 10:20:00,54.63,54.66,54.61,54.65,5700.0,41.4016,41.4243,41.3864,41.4167,5700.0
2012-08-27 10:25:00,54.66,54.66,54.52,54.56,11500.0,41.4243,41.4243,41.3182,41.3485,11500.0
2012-08-27 10:30:00,54.58,54.59,54.52,54.59,6000.0,41.3637,41.3712,41.3182,41.3712,6000.0
2012-08-27 10:35:00,54.59,54.63,54.57,54.58,4400.0,41.3712,41.4016,41.3561,41.3637,4400.0
2012-08-27 10:40:00,54.58,54.6,54.5,54.56,62400.0,41.3637,41.3788,41.303,41.3485,62400.0
2012-08-27 10:45:00,54.57,54.57,54.52,54.55,19800.0,41.3561,41.3561,41.3182,41.3409,19800.0
2012-08-27 10:50:00,54.56,54.56,54.52,54.52,7100.0,41.3485,41.3485,41.3182,41.3182,7100.0
2012-08-27 10:55:00,54.51,54.51,54.44,54.48,5200.0,41.3106,41.3106,41.2576,41.2879,5200.0
2012-08-27 11:00:00,54.49,54.56,54.48,54.55,9000.0,41.2955,41.3485,41.2879,41.3409,9000.0
2012-08-27 11:05:00,54.56,54.66,54.56,54.62,10000.0,41.3485,41.4243,41.3485,41.394,10000.0
2012-08-27 11:10:00,54.65,54.69,54.63,54.63,7100.0,41.4167,41.447,41.4016,41.4016,7100.0
2012-08-27 11:15:00,54.63,54.78,54.63,54.77,10000.0,41.4016,41.5152,41.4016,41.5077,10000.0
2012-08-27 11:20:00,54.78,54.78,54.73,54.73,10700.0,41.5152,41.5152,41.4773,41.4773,10700.0
2012-08-27 11:25:00,54.73,54.75,54.7,54.7,6200.0,41.4773,41.4925,41.4546,41.4546,6200.0
2012-08-27 11:30:00,54.71,54.73,54.67,54.67,11200.0,41.4622,41.4773,41.4319,41.4319,11200.0
2012-08-27 11:35:00,54.67,54.67,54.62,54.62,7300.0,41.4319,41.4319,41.394,41.394,7300.0
2012-08-27 11:40:00,54.62,54.65,54.62,54.65,4300.0,41.394,41.4167,41.394,41.4167,4300.0
2012-08-27 11:45:00,54.65,54.68,54.64,54.68,5200.0,41.4167,41.4395,41.4091,41.4395,5200.0
2012-08-27 11:50:00,54.68,54.68,54.63,54.64,7100.0,41.4395,41.4395,41.4016,41.4091,7100.0
2012-08-27 11:55:00,54.64,54.64,54.56,54.56,6600.0,41.4091,41.4091,41.3485,41.3485,6600.0
2012-08-27 12:00:00,54.58,54.63,54.56,54.61,7300.0,41.3637,41.4016,41.3485,41.3864,7300.0
2012-08-27 12:05:00,54.6,54.6,54.54,54.54,10200.0,41.3788,41.3788,41.3334,41.3334,10200.0
2012-08-27 12:10:00,54.56,54.6,54.56,54.6,7600.0,41.3485,41.3788,41.3485,41.3788,7600.0
2012-08-27 12:15:00,54.6,54.6,54.54,54.54,29300.0,41.3788,41.3788,41.3334,41.3334,29300.0
2012-08-27 12:20:00,54.55,54.57,54.54,54.55,7600.0,41.3409,41.3561,41.3334,41.3409,7600.0
2012-08-27 12:25:00,54.56,54.56,54.51,54.51,9900.0,41.3485,41.3485,41.3106,41.3106,9900.0
2012-08-27 12:30:00,54.51,54.57,54.51,54.55,7600.0,41.3106,41.3561,41.3106,41.3409,7600.0
2012-08-27 12:35:00,54.54,54.62,54.54,54.62,3900.0,41.3334,41.394,41.3334,41.394,3900.0
2012-08-27 12:40:00,54.62,54.66,54.62,54.66,5800.0,41.394,41.4243,41.394,41.4243,5800.0
2012-08-27 12:45:00,54.65,54.65,54.61,54.64,6300.0,41.4167,41.4167,41.3864,41.4091,6300.0
2012-08-27 12:50:00,54.63,54.63,54.59,54.6,5200.0,41.4016,41.4016,41.3712,41.3788,5200.0
2012-08-27 12:55:00,54.6,54.61,54.58,54.61,7100.0,41.3788,41.3864,41.3637,41.3864,7100.0
2012-08-27 13:00:00,54.6,54.6,54.57,54.58,6100.0,41.3788,41.3788,41.3561,41.3637,6100.0
2012-08-27 13:05:00,54.58,54.61,54.58,54.61,6300.0,41.3637,41.3864,41.3637,41.3864,6300.0
2012-08-27 13:10:00,54.61,54.67,54.61,54.67,6700.0,41.3864,41.4319,41.3864,41.4319,6700.0
2012-08-27 13:15:00,54.67,54.7,54.66,54.68,5400.0,41.4319,41.4546,41.4243,41.4395,5400.0
2012-08-27 13:20:00,54.67,54.72,54.66,54.72,5100.0,41.4319,41.4698,41.4243,41.4698,5100.0
2012-08-27 13:25:00,54.72,54.75,54.72,54.72,5800.0,41.4698,41.4925,41.4698,41.4698,5800.0
2012-08-27 13:30:00,54.73,54.74,54.72,54.73,5000.0,41.4773,41.4849,41.4698,41.4773,5000.0
2012-08-27 13:35:00,54.73,54.73,54.67,54.67,7600.0,41.4773,41.4773,41.4319,41.4319,7600.0
2012-08-27 13:40:00,54.66,54.66,54.55,54.57,10100.0,41.4243,41.4243,41.3409,41.3561,10100.0
2012-08-27 13:45:00,54.56,54.57,54.51,54.51,11900.0,41.3485,41.3561,41.3106,41.3106,11900.0
2012-08-27 13:50:00,54.52,54.55,54.48,54.51,16700.0,41.3182,41.3409,41.2879,41.3106,16700.0
2012-08-27 13:55:00,54.52,54.52,54.51,54.52,6800.0,41.3182,41.3182,41.3106,41.3182,6800.0
2012-08-27 14:00:00,54.51,54.51,54.48,54.48,8800.0,41.3106,41.3106,41.2879,41.2879,8800.0
2012-08-27 14:05:00,54.48,54.51,54.46,54.46,11700.0,41.2879,41.3106,41.2727,41.2727,11700.0
2012-08-27 14:10:00,54.45,54.46,54.41,54.43,17900.0,41.2651,41.2727,41.2348,41.25,17900.0
2012-08-27 14:15:00,54.43,54.44,54.36,54.41,14000.0,41.25,41.2576,41.1969,41.2348,14000.0
2012-08-27 14:20:00,54.42,54.42,54.37,54.37,14000.0,41.2424,41.2424,41.2045,41.2045,14000.0
2012-08-27 14:25:00,54.38,54.38,54.28,54.29,24700.0,41.2121,41.2121,41.1363,41.1439,24700.0
2012-08-27 14:30:00,54.29,54.31,54.26,54.27,20000.0,41.1439,41.159,41.1212,41.1287,20000.0
2012-08-27 14:35:00,54.27,54.36,54.27,54.35,17800.0,41.1287,41.1969,41.1287,41.1894,17800.0
2012-08-27 14:40:00,54.35,54.35,54.27,54.29,13600.0,41.1894,41.1894,41.1287,41.1439,13600.0
2012-08-27 14:45:00,54.29,54.29,54.23,54.24,13000.0,41.1439,41.1439,41.0984,41.106,13000.0
2012-08-27 14:50:00,54.24,54.28,54.21,54.28,13500.0,41.106,41.1363,41.0833,41.1363,13500.0
2012-08-27 14:55:00,54.28,54.33,54.24,54.25,15200.0,41.1363,41.1742,41.106,41.1136,15200.0
2012-08-27 15:00:00,54.25,54.28,54.25,54.28,11000.0,41.1136,41.1363,41.1136,41.1363,11000.0
2012-08-27 15:05:00,54.27,54.3,54.21,54.22,23700.0,41.1287,41.1515,41.0833,41.0908,23700.0
2012-08-27 15:10:00,54.22,54.23,54.17,54.17,20600.0,41.0908,41.0984,41.0529,41.0529,20600.0
2012-08-27 15:15:00,54.17,54.19,54.14,54.16,18200.0,41.0529,41.0681,41.0302,41.0454,18200.0
2012-08-27 15:20:00,54.16,54.17,54.1,54.1,28400.0,41.0454,41.0529,40.9999,40.9999,28400.0
2012-08-27 15:25:00,54.1,54.16,54.1,54.13,27000.0,40.9999,41.0454,40.9999,41.0226,27000.0
2012-08-27 15:30:00,54.14,54.22,54.12,54.17,25900.0,41.0302,41.0908,41.0151,41.0529,25900.0
2012-08-27 15:35:00,54.18,54.25,54.15,54.19,34900.0,41.0605,41.1136,41.0378,41.0681,34900.0
2012-08-27 15:40:00,54.18,54.24,54.16,54.23,26000.0,41.0605,41.106,41.0454,41.0984,26000.0
2012-08-27 15:45:00,54.22,54.22,54.15,54.17,39300.0,41.0908,41.0908,41.0378,41.0529,39300.0
2012-08-27 15:50:00,54.16,54.16,54.07,54.07,40400.0,41.0454,41.0454,40.9772,40.9772,40400.0
2012-08-27 15:55:00,54.07,54.14,54.06,54.11,80300.0,40.9772,41.0302,40.9696,41.0075,80300.0
2012-08-28 09:30:00,54.06,54.12,53.95,53.95,14400.0,40.9696,41.0151,40.8862,40.8862,14400.0
2012-08-28 09:35:00,53.98,54.11,53.93,54.11,5300.0,40.909,41.0075,40.8711,41.0075,5300.0
2012-08-28 09:40:00,54.15,54.26,54.14,54.17,6000.0,41.0378,41.1212,41.0302,41.0529,6000.0
2012-08-28 09:45:00,54.21,54.35,54.21,54.32,8300.0,41.0833,41.1894,41.0833,41.1666,8300.0
2012-08-28 09:50:00,54.35,54.35,54.16,54.16,6700.0,41.1894,41.1894,41.0454,41.0454,6700.0
2012-08-28 09:55:00,54.18,54.26,54.09,54.25,7100.0,41.0605,41.1212,40.9923,41.1136,7100.0
2012-08-28 10:00:00,54.22,54.26,54.09,54.22,7400.0,41.0908,41.1212,40.9923,41.0908,7400.0
2012-08-28 10:05:00,54.24,54.37,54.22,54.33,7300.0,41.106,41.2045,41.0908,41.1742,7300.0
2012-08-28 10:10:00,54.35,54.53,54.35,54.44,10600.0,41.1894,41.3258,41.1894,41.2576,10600.0
2012-08-28 10:15:00,54.48,54.52,54.45,54.49,4200.0,41.2879,41.3182,41.2651,41.2955,4200.0
2012-08-28 10:20:00,54.51,54.72,54.51,54.62,25000.0,41.3106,41.4698,41.3106,41.394,25000.0
2012-08-28 10:25:00,54.62,54.67,54.59,54.64,43300.0,41.394,41.4319,41.3712,41.4091,43300.0
2012-08-28 10:30:00,54.65,54.72,54.63,54.67,26600.0,41.4167,41.4698,41.4016,41.4319,26600.0
2012-08-28 10:35:00,54.68,54.71,54.53,54.61,25900.0,41.4395,41.4622,41.3258,41.3864,25900.0
2012-08-28 10:40:00,54.61,54.63,54.51,54.52,9400.0,41.3864,41.4016,41.3106,41.3182,9400.0
2012-08-28 10:45:00,54.51,54.52,54.45,54.46,9100.0,41.3106,41.3182,41.2651,41.2727,9100.0
2012-08-28 10:50:00,54.47,54.57,54.47,54.55,9300.0,41.2803,41.3561,41.2803,41.3409,9300.0
2012-08-28 10:55:00,54.54,54.54,54.33,54.35,16500.0,41.3334,41.3334,41.1742,41.1894,16500.0
2012-08-28 11:00:00,54.33,54.42,54.33,54.42,5400.0,41.1742,41.2424,41.1742,41.2424,5400.0
2012-08-28 11:05:00,54.42,54.49,54.39,54.49,8100.0,41.2424,41.2955,41.2197,41.2955,8100.0
2012-08-28 11:10:00,54.49,54.51,54.45,54.5,5900.0,41.2955,41.3106,41.2651,41.303,5900.0
2012-08-28 11:15:00,54.49,54.56,54.47,54.53,4700.0,41.2955,41.3485,41.2803,41.3258,4700.0
2012-08-28 11:20:00,54.54,54.56,54.52,54.56,5500.0,41.3334,41.3485,41.3182,41.3485,5500.0
2012-08-28 11:25:00,54.57,54.63,54.52,54.61,32400.0,41.3561,41.4016,41.3182,41.3864,32400.0
2012-08-28 11:30:00,54.6,54.6,54.58,54.6,2500.0,41.3788,41.3788,41.3637,41.3788,2500.0
2012-08-28 11:35:00,54.61,54.67,54.6,54.64,5200.0,41.3864,41.4319,41.3788,41.4091,5200.0
2012-08-28 11:40:00,54.64,54.66,54.62,54.63,3700.0,41.4091,41.4243,41.394,41.4016,3700.0
2012-08-28 11:45:00,54.63,54.76,54.63,54.76,5100.0,41.4016,41.5001,41.4016,41.5001,5100.0
2012-08-28 11:50:00,54.75,54.77,54.68,54.69,39800.0,41.4925,41.5077,41.4395,41.447,39800.0
2012-08-28 11:55:00,54.68,54.75,54.67,54.72,48200.0,41.4395,41.4925,41.4319,41.4698,48200.0
2012-08-28 12:00:00,54.73,54.77,54.72,54.74,8500.0,41.4773,41.5077,41.4698,41.4849,8500.0
2012-08-28 12:05:00,54.74,54.8,54.74,54.75,8300.0,41.4849,41.5304,41.4849,41.4925,8300.0
2012-08-28 12:10:00,54.77,54.79,54.76,54.76,4400.0,41.5077,41.5228,41.5001,41.5001,4400.0
2012-08-28 12:15:00,54.76,54.78,54.73,54.76,6200.0,41.5001,41.5152,41.4773,41.5001,6200.0
2012-08-28 12:20:00,54.75,54.78,54.74,54.75,5900.0,41.4925,41.5152,41.4849,41.4925,5900.0
2012-08-28 12:25:00,54.75,54.76,54.71,54.71,20000.0,41.4925,41.5001,41.4622,41.4622,20000.0
2012-08-28 12:30:00,54.71,54.71,54.62,54.64,5600.0,41.4622,41.4622,41.394,41.4091,5600.0
2012-08-28 12:35:00,54.63,54.68,54.63,54.64,6900.0,41.4016,41.4395,41.4016,41.4091,6900.0
2012-08-28 12:40:00,54.64,54.65,54.64,54.65,2300.0,41.4091,41.4167,41.4091,41.4167,2300.0
2012-08-28 12:45:00,54.66,54.72,54.66,54.72,12900.0,41.4243,41.4698,41.4243,41.4698,12900.0
2012-08-28 12:50:00,54.71,54.75,54.71,54.75,6000.0,41.4622,41.4925,41.4622,41.4925,6000.0
2012-08-28 12:55:00,54.75,54.81,54.73,54.81,15900.0,41.4925,41.538,41.4773,41.538,15900.0
2012-08-28 13:00:00,54.83,54.84,54.72,54.72,7300.0,41.5531,41.5607,41.4698,41.4698,7300.0
2012-08-28 13:05:00,54.73,54.75,54.67,54.69,14600.0,41.4773,41.4925,41.4319,41.447,14600.0
2012-08-28 13:10:00,54.7,54.7,54.63,54.66,8300.0,41.4546,41.4546,41.4016,41.4243,8300.0
2012-08-28 13:15:00,54.64,54.67,54.61,54.62,13700.0,41.4091,41.4319,41.3864,41.394,13700.0
2012-08-28 13:20:00,54.62,54.67,54.61,54.66,7600.0,41.394,41.4319,41.3864,41.4243,7600.0
2012-08-28 13:25:00,54.67,54.67,54.62,54.62,3100.0,41.4319,41.4319,41.394,41.394,3100.0
2012-08-28 13:30:00,54.63,54.71,54.63,54.7,9400.0,41.4016,41.4622,41.4016,41.4546,9400.0
2012-08-28 13:35:00,54.7,54.73,54.69,54.73,4600.0,41.4546,41.4773,41.447,41.4773,4600.0
2012-08-28 13:40:00,54.73,54.74,54.72,54.73,3700.0,41.4773,41.4849,41.4698,41.4773,3700.0
2012-08-28 13:45:00,54.74,54.74,54.71,54.72,7100.0,41.4849,41.4849,41.4622,41.4698,7100.0
2012-08-28 13:50:00,54.71,54.71,54.64,54.64,5400.0,41.4622,41.4622,41.4091,41.4091,5400.0
2012-08-28 13:55:00,54.67,54.72,54.67,54.69,6500.0,41.4319,41.4698,41.4319,41.447,6500.0
2012-08-28 14:00:00,54.69,54.76,54.69,54.75,9100.0,41.447,41.5001,41.447,41.4925,9100.0
2012-08-28 14:05:00,54.74,54.76,54.72,54.72,6100.0,41.4849,41.5001,41.4698,41.4698,6100.0
2012-08-28 14:10:00,54.73,54.75,54.7,54.74,8100.0,41.4773,41.4925,41.4546,41.4849,8100.0
2012-08-28 14:15:00,54.73,54.76,54.7,54.75,9400.0,41.4773,41.5001,41.4546,41.4925,9400.0
2012-08-28 14:20:00,54.75,54.76,54.74,54.75,5200.0,41.4925,41.5001,41.4849,41.4925,5200.0
2012-08-28 14:25:00,54.74,54.76,54.73,54.75,10200.0,41.4849,41.5001,41.4773,41.4925,10200.0
2012-08-28 14:30:00,54.75,54.76,54.74,54.74,12100.0,41.4925,41.5001,41.4849,41.4849,12100.0
2012-08-28 14:35:00,54.75,54.76,54.72,54.72,4400.0,41.4925,41.5001,41.4698,41.4698,4400.0
2012-08-28 14:40:00,54.72,54.75,54.72,54.74,5700.0,41.4698,41.4925,41.4698,41.4849,5700.0
2012-08-28 14:45:00,54.74,54.76,54.72,54.75,8300.0,41.4849,41.5001,41.4698,41.4925,8300.0
2012-08-28 14:50:00,54.75,54.75,54.68,54.72,6800.0,41.4925,41.4925,41.4395,41.4698,6800.0
2012-08-28 14:55:00,54.72,54.74,54.7,54.73,6000.0,41.4698,41.4849,41.4546,41.4773,6000.0
2012-08-28 15:00:00,54.73,54.75,54.73,54.75,5700.0,41.4773,41.4925,41.4773,41.4925,5700.0
2012-08-28 15:05:00,54.74,54.75,54.71,54.75,7100.0,41.4849,41.4925,41.4622,41.4925,7100.0
2012-08-28 15:10:00,54.74,54.76,54.71,54.73,10900.0,41.4849,41.5001,41.4622,41.4773,10900.0
2012-08-28 15:15:00,54.72,54.81,54.7,54.7,17000.0,41.4698,41.538,41.4546,41.4546,17000.0
2012-08-28 15:20:00,54.7,54.71,54.64,54.67,14400.0,41.4546,41.4622,41.4091,41.4319,14400.0
2012-08-28 15:25:00,54.67,54.68,54.64,54.65,13900.0,41.4319,41.4395,41.4091,41.4167,13900.0
2012-08-28 15:30:00,54.65,54.69,54.58,54.59,20000.0,41.4167,41.447,41.3637,41.3712,20000.0
2012-08-28 15:35:00,54.59,54.6,54.57,54.6,11400.0,41.3712,41.3788,41.3561,41.3788,11400.0
2012-08-28 15:40:00,54.61,54.63,54.6,54.62,13700.0,41.3864,41.4016,41.3788,41.394,13700.0
2012-08-28 15:45:00,54.61,54.66,54.57,54.57,34500.0,41.3864,41.4243,41.3561,41.3561,34500.0
2012-08-28 15:50:00,54.57,54.61,54.55,54.59,18400.0,41.3561,41.3864,41.3409,41.3712,18400.0
2012-08-28 15:55:00,54.58,54.6,54.47,54.49,39300.0,41.3637,41.3788,41.2803,41.2955,39300.0
2012-08-29 09:30:00,54.61,54.95,54.51,54.71,7400.0,41.3864,41.6441,41.3106,41.4622,7400.0
2012-08-29 09:35:00,54.72,54.85,54.72,54.78,4300.0,41.4698,41.5683,41.4698,41.5152,4300.0
2012-08-29 09:40:00,54.77,54.82,54.71,54.81,3700.0,41.5077,41.5456,41.4622,41.538,3700.0
2012-08-29 09:45:00,54.82,54.82,54.73,54.73,4400.0,41.5456,41.5456,41.4773,41.4773,4400.0
2012-08-29 09:50:00,54.76,54.83,54.71,54.71,5400.0,41.5001,41.5531,41.4622,41.4622,5400.0
2012-08-29 09:55:00,54.67,54.69,54.59,54.62,6300.0,41.4319,41.447,41.3712,41.394,6300.0
2012-08-29 10:00:00,54.64,54.69,54.58,54.63,5400.0,41.4091,41.447,41.3637,41.4016,5400.0
2012-08-29 10:05:00,54.66,54.68,54.6,54.62,4600.0,41.4243,41.4395,41.3788,41.394,4600.0
2012-08-29 10:10:00,54.62,54.73,54.62,54.67,27200.0,41.394,41.4773,41.394,41.4319,27200.0
2012-08-29 10:15:00,54.66,54.68,54.54,54.54,9200.0,41.4243,41.4395,41.3334,41.3334,9200.0
2012-08-29 10:20:00,54.54,54.57,54.51,54.51,7900.0,41.3334,41.3561,41.3106,41.3106,7900.0
2012-08-29 10:25:00,54.53,54.66,54.53,54.66,7000.0,41.3258,41.4243,41.3258,41.4243,7000.0
2012-08-29 10:30:00,54.66,54.67,54.64,54.65,3200.0,41.4243,41.4319,41.4091,41.4167,3200.0
2012-08-29 10:35:00,54.64,54.66,54.59,54.62,26700.0,41.4091,41.4243,41.3712,41.394,26700.0
2012-08-29 10:40:00,54.62,54.65,54.59,54.6,6600.0,41.394,41.4167,41.3712,41.3788,6600.0
2012-08-29 10:45:00,54.61,54.62,54.53,54.53,2300.0,41.3864,41.394,41.3258,41.3258,2300.0
2012-08-29 10:50:00,54.51,54.52,54.39,54.41,4200.0,41.3106,41.3182,41.2197,41.2348,4200.0
2012-08-29 10:55:00,54.41,54.41,54.35,54.4,5800.0,41.2348,41.2348,41.1894,41.2273,5800.0
2012-08-29 11:00:00,54.4,54.45,54.4,54.4,2600.0,41.2273,41.2651,41.2273,41.2273,2600.0
2012-08-29 11:05:00,54.43,54.47,54.43,54.46,3400.0,41.25,41.2803,41.25,41.2727,3400.0
2012-08-29 11:10:00,54.45,54.51,54.45,54.49,4400.0,41.2651,41.3106,41.2651,41.2955,4400.0
2012-08-29 11:15:00,54.49,54.53,54.47,54.53,4500.0,41.2955,41.3258,41.2803,41.3258,4500.0
2012-08-29 11:20:00,54.53,54.54,54.5,54.5,1800.0,41.3258,41.3334,41.303,41.303,1800.0
2012-08-29 11:25:00,54.5,54.53,54.49,54.52,3500.0,41.303,41.3258,41.2955,41.3182,3500.0
2012-08-29 11:30:00,54.52,54.61,54.52,54.59,6000.0,41.3182,41.3864,41.3182,41.3712,6000.0
2012-08-29 11:35:00,54.59,54.65,54.57,54.63,4500.0,41.3712,41.4167,41.3561,41.4016,4500.0
2012-08-29 11:40:00,54.64,54.69,54.63,54.65,6800.0,41.4091,41.447,41.4016,41.4167,6800.0
2012-08-29 11:45:00,54.65,54.67,54.62,54.62,5000.0,41.4167,41.4319,41.394,41.394,5000.0
2012-08-29 11:50:00,54.63,54.66,54.63,54.64,4200.0,41.4016,41.4243,41.4016,41.4091,4200.0
2012-08-29 11:55:00,54.65,54.66,54.58,54.58,5300.0,41.4167,41.4243,41.3637,41.3637,5300.0
2012-08-29 12:00:00,54.57,54.6,54.55,54.58,6800.0,41.3561,41.3788,41.3409,41.3637,6800.0
2012-08-29 12:05:00,54.58,54.58,54.52,54.53,3000.0,41.3637,41.3637,41.3182,41.3258,3000.0
2012-08-29 12:10:00,54.53,54.54,54.48,54.49,3400.0,41.3258,41.3334,41.2879,41.2955,3400.0
2012-08-29 12:15:00,54.49,54.49,54.46,54.46,3700.0,41.2955,41.2955,41.2727,41.2727,3700.0
2012-08-29 12:20:00,54.47,54.5,54.46,54.5,3800.0,41.2803,41.303,41.2727,41.303,3800.0
2012-08-29 12:25:00,54.5,54.51,54.5,54.5,3800.0,41.303,41.3106,41.303,41.303,3800.0
2012-08-29 12:30:00,54.5,54.51,54.48,54.49,5900.0,41.303,41.3106,41.2879,41.2955,5900.0
2012-08-29 12:35:00,54.49,54.57,54.48,54.57,5700.0,41.2955,41.3561,41.2879,41.3561,5700.0
2012-08-29 12:40:00,54.56,54.6,54.56,54.6,9000.0,41.3485,41.3788,41.3485,41.3788,9000.0
2012-08-29 12:45:00,54.6,54.64,54.6,54.63,2200.0,41.3788,41.4091,41.3788,41.4016,2200.0
2012-08-29 12:50:00,54.62,54.64,54.61,54.63,1500.0,41.394,41.4091,41.3864,41.4016,1500.0
2012-08-29 12:55:00,54.63,54.63,54.61,54.61,1600.0,41.4016,41.4016,41.3864,41.3864,1600.0
2012-08-29 13:00:00,54.59,54.66,54.59,54.66,1900.0,41.3712,41.4243,41.3712,41.4243,1900.0
2012-08-29 13:05:00,54.66,54.66,54.62,54.62,2600.0,41.4243,41.4243,41.394,41.394,2600.0
2012-08-29 13:10:00,54.62,54.66,54.62,54.66,1200.0,41.394,41.4243,41.394,41.4243,1200.0
2012-08-29 13:15:00,54.67,54.69,54.66,54.67,8900.0,41.4319,41.447,41.4243,41.4319,8900.0
2012-08-29 13:20:00,54.67,54.67,54.65,54.66,4100.0,41.4319,41.4319,41.4167,41.4243,4100.0
2012-08-29 13:25:00,54.67,54.67,54.62,54.62,3100.0,41.4319,41.4319,41.394,41.394,3100.0
2012-08-29 13:30:00,54.62,54.64,54.62,54.64,2100.0,41.394,41.4091,41.394,41.4091,2100.0
2012-08-29 13:35:00,54.65,54.68,54.62,54.65,5400.0,41.4167,41.4395,41.394,41.4167,5400.0
2012-08-29 13:40:00,54.65,54.72,54.65,54.71,2500.0,41.4167,41.4698,41.4167,41.4622,2500.0
2012-08-29 13:45:00,54.71,54.73,54.68,54.69,7700.0,41.4622,41.4773,41.4395,41.447,7700.0
2012-08-29 13:50:00,54.69,54.71,54.68,54.69,5000.0,41.447,41.4622,41.4395,41.447,5000.0
2012-08-29 13:55:00,54.69,54.69,54.61,54.64,13600.0,41.447,41.447,41.3864,41.4091,13600.0
2012-08-29 14:00:00,54.65,54.66,54.59,54.59,4000.0,41.4167,41.4243,41.3712,41.3712,4000.0
2012-08-29 14:05:00,54.59,54.62,54.59,54.62,4700.0,41.3712,41.394,41.3712,41.394,4700.0
2012-08-29 14:10:00,54.62,54.67,54.6,54.66,5800.0,41.394,41.4319,41.3788,41.4243,5800.0
2012-08-29 14:15:00,54.67,54.68,54.66,54.66,3600.0,41.4319,41.4395,41.4243,41.4243,3600.0
2012-08-29 14:20:00,54.66,54.7,54.66,54.67,3300.0,41.4243,41.4546,41.4243,41.4319,3300.0
2012-08-29 14:25:00,54.68,54.7,54.64,54.68,22400.0,41.4395,41.4546,41.4091,41.4395,22400.0
2012-08-29 14:30:00,54.69,54.7,54.66,54.66,3800.0,41.447,41.4546,41.4243,41.4243,3800.0
2012-08-29 14:35:00,54.66,54.67,54.66,54.66,3000.0,41.4243,41.4319,41.4243,41.4243,3000.0
2012-08-29 14:40:00,54.66,54.7,54.66,54.7,6000.0,41.4243,41.4546,41.4243,41.4546,6000.0
2012-08-29 14:45:00,54.7,54.7,54.65,54.65,13100.0,41.4546,41.4546,41.4167,41.4167,13100.0
2012-08-29 14:50:00,54.65,54.66,54.62,54.63,8900.0,41.4167,41.4243,41.394,41.4016,8900.0
2012-08-29 14:55:00,54.62,54.63,54.61,54.61,5000.0,41.394,41.4016,41.3864,41.3864,5000.0
2012-08-29 15:00:00,54.61,54.62,54.56,54.56,7700.0,41.3864,41.394,41.3485,41.3485,7700.0
2012-08-29 15:05:00,54.56,54.6,54.54,54.59,14100.0,41.3485,41.3788,41.3334,41.3712,14100.0
2012-08-29 15:10:00,54.6,54.62,54.6,54.62,15900.0,41.3788,41.394,41.3788,41.394,15900.0
2012-08-29 15:15:00,54.62,54.66,54.61,54.63,9600.0,41.394,41.4243,41.3864,41.4016,9600.0
2012-08-29 15:20:00,54.64,54.66,54.62,54.63,5800.0,41.4091,41.4243,41.394,41.4016,5800.0
2012-08-29 15:25:00,54.63,54.63,54.61,54.63,5400.0,41.4016,41.4016,41.3864,41.4016,5400.0
2012-08-29 15:30:00,54.63,54.66,54.61,54.65,13000.0,41.4016,41.4243,41.3864,41.4167,13000.0
2012-08-29 15:35:00,54.66,54.67,54.63,54.63,15600.0,41.4243,41.4319,41.4016,41.4016,15600.0
2012-08-29 15:40:00,54.64,54.66,54.61,54.65,16600.0,41.4091,41.4243,41.3864,41.4167,16600.0
2012-08-29 15:45:00,54.64,54.64,54.51,54.51,25000.0,41.4091,41.4091,41.3106,41.3106,25000.0
2012-08-29 15:50:00,54.51,54.55,54.51,54.51,16700.0,41.3106,41.3409,41.3106,41.3106,16700.0
2012-08-29 15:55:00,54.51,54.52,54.44,54.46,49700.0,41.3106,41.3182,41.2576,41.2727,49700.0
2012-08-30 09:30:00,54.06,54.22,53.91,53.94,8500.0,40.9696,41.0908,40.8559,40.8786,8500.0
2012-08-30 09:35:00,54.0,54.11,53.98,54.11,3600.0,40.9241,41.0075,40.909,41.0075,3600.0
2012-08-30 09:40:00,54.13,54.21,54.09,54.18,3100.0,41.0226,41.0833,40.9923,41.0605,3100.0
2012-08-30 09:45:00,54.21,54.26,54.13,54.14,6600.0,41.0833,41.1212,41.0226,41.0302,6600.0
2012-08-30 09:50:00,54.16,54.16,54.07,54.07,5500.0,41.0454,41.0454,40.9772,40.9772,5500.0
2012-08-30 09:55:00,54.07,54.1,54.03,54.05,5500.0,40.9772,40.9999,40.9468,40.962,5500.0
2012-08-30 10:00:00,54.03,54.09,53.98,54.05,6900.0,40.9468,40.9923,40.909,40.962,6900.0
2012-08-30 10:05:00,54.09,54.1,54.07,54.07,3800.0,40.9923,40.9999,40.9772,40.9772,3800.0
2012-08-30 10:10:00,54.11,54.13,54.03,54.12,7000.0,41.0075,41.0226,40.9468,41.0151,7000.0
2012-08-30 10:15:00,54.12,54.12,54.06,54.07,2000.0,41.0151,41.0151,40.9696,40.9772,2000.0
2012-08-30 10:20:00,54.08,54.08,53.92,53.93,13300.0,40.9847,40.9847,40.8635,40.8711,13300.0
2012-08-30 10:25:00,53.93,53.94,53.87,53.92,10300.0,40.8711,40.8786,40.8256,40.8635,10300.0
2012-08-30 10:30:00,53.91,53.92,53.85,53.92,5700.0,40.8559,40.8635,40.8104,40.8635,5700.0
2012-08-30 10:35:00,53.92,53.93,53.84,53.84,6400.0,40.8635,40.8711,40.8029,40.8029,6400.0
2012-08-30 10:40:00,53.81,53.86,53.79,53.85,9800.0,40.7801,40.818,40.765,40.8104,9800.0
2012-08-30 10:45:00,53.85,53.87,53.83,53.83,3900.0,40.8104,40.8256,40.7953,40.7953,3900.0
2012-08-30 10:50:00,53.82,53.82,53.75,53.75,15400.0,40.7877,40.7877,40.7346,40.7346,15400.0
2012-08-30 10:55:00,53.74,53.89,53.73,53.89,11500.0,40.7271,40.8407,40.7195,40.8407,11500.0
2012-08-30 11:00:00,53.89,53.99,53.89,53.98,3300.0,40.8407,40.9165,40.8407,40.909,3300.0
2012-08-30 11:05:00,53.98,54.03,53.97,54.01,3100.0,40.909,40.9468,40.9014,40.9317,3100.0
2012-08-30 11:10:00,54.0,54.03,53.98,54.01,5900.0,40.9241,40.9468,40.909,40.9317,5900.0
2012-08-30 11:15:00,54.02,54.12,54.02,54.09,11400.0,40.9393,41.0151,40.9393,40.9923,11400.0
2012-08-30 11:20:00,54.13,54.16,54.13,54.14,3900.0,41.0226,41.0454,41.0226,41.0302,3900.0
2012-08-30 11:25:00,54.16,54.22,54.16,54.21,11000.0,41.0454,41.0908,41.0454,41.0833,11000.0
2012-08-30 11:30:00,54.22,54.23,54.14,54.14,4400.0,41.0908,41.0984,41.0302,41.0302,4400.0
2012-08-30 11:35:00,54.14,54.22,54.14,54.22,7500.0,41.0302,41.0908,41.0302,41.0908,7500.0
2012-08-30 11:40:00,54.22,54.27,54.22,54.24,3400.0,41.0908,41.1287,41.0908,41.106,3400.0
2012-08-30 11:45:00,54.25,54.25,54.22,54.25,2100.0,41.1136,41.1136,41.0908,41.1136,2100.0
2012-08-30 11:50:00,54.26,54.35,54.25,54.35,9400.0,41.1212,41.1894,41.1136,41.1894,9400.0
2012-08-30 11:55:00,54.35,54.36,54.32,54.33,6200.0,41.1894,41.1969,41.1666,41.1742,6200.0
2012-08-30 12:00:00,54.32,54.33,54.28,54.3,4500.0,41.1666,41.1742,41.1363,41.1515,4500.0
2012-08-30 12:05:00,54.31,54.33,54.28,54.29,5800.0,41.159,41.1742,41.1363,41.1439,5800.0
2012-08-30 12:10:00,54.29,54.29,54.22,54.28,14200.0,41.1439,41.1439,41.0908,41.1363,14200.0
2012-08-30 12:15:00,54.27,54.28,54.22,54.24,10200.0,41.1287,41.1363,41.0908,41.106,10200.0
2012-08-30 12:20:00,54.24,54.25,54.22,54.22,4300.0,41.106,41.1136,41.0908,41.0908,4300.0
2012-08-30 12:25:00,54.23,54.27,54.22,54.23,3100.0,41.0984,41.1287,41.0908,41.0984,3100.0
2012-08-30 12:30:00,54.24,54.34,54.24,54.32,6900.0,41.106,41.1818,41.106,41.1666,6900.0
2012-08-30 12:35:00,54.33,54.33,54.3,54.32,6100.0,41.1742,41.1742,41.1515,41.1666,6100.0
2012-08-30 12:40:00,54.32,54.35,54.31,54.35,3600.0,41.1666,41.1894,41.159,41.1894,3600.0
2012-08-30 12:45:00,54.35,54.41,54.35,54.4,7600.0,41.1894,41.2348,41.1894,41.2273,7600.0
2012-08-30 12:50:00,54.41,54.42,54.38,54.41,5800.0,41.2348,41.2424,41.2121,41.2348,5800.0
2012-08-30 12:55:00,54.42,54.47,54.41,54.45,10400.0,41.2424,41.2803,41.2348,41.2651,10400.0
2012-08-30 13:00:00,54.45,54.48,54.44,54.47,8700.0,41.2651,41.2879,41.2576,41.2803,8700.0
2012-08-30 13:05:00,54.48,54.51,54.47,54.5,7400.0,41.2879,41.3106,41.2803,41.303,7400.0
2012-08-30 13:10:00,54.5,54.51,54.49,54.51,6900.0,41.303,41.3106,41.2955,41.3106,6900.0
2012-08-30 13:15:00,54.52,54.52,54.46,54.46,4900.0,41.3182,41.3182,41.2727,41.2727,4900.0
2012-08-30 13:20:00,54.46,54.48,54.46,54.48,6900.0,41.2727,41.2879,41.2727,41.2879,6900.0
2012-08-30 13:25:00,54.47,54.49,54.4,54.46,10900.0,41.2803,41.2955,41.2273,41.2727,10900.0
2012-08-30 13:30:00,54.47,54.51,54.47,54.49,4400.0,41.2803,41.3106,41.2803,41.2955,4400.0
2012-08-30 13:35:00,54.48,54.48,54.43,54.44,5900.0,41.2879,41.2879,41.25,41.2576,5900.0
2012-08-30 13:40:00,54.45,54.47,54.45,54.47,8600.0,41.2651,41.2803,41.2651,41.2803,8600.0
2012-08-30 13:45:00,54.47,54.51,54.46,54.51,9300.0,41.2803,41.3106,41.2727,41.3106,9300.0
2012-08-30 13:50:00,54.51,54.54,54.49,54.53,5700.0,41.3106,41.3334,41.2955,41.3258,5700.0
2012-08-30 13:55:00,54.52,54.52,54.5,54.52,4700.0,41.3182,41.3182,41.303,41.3182,4700.0
2012-08-30 14:00:00,54.54,54.57,54.54,54.57,10100.0,41.3334,41.3561,41.3334,41.3561,10100.0
2012-08-30 14:05:00,54.57,54.65,54.57,54.62,11100.0,41.3561,41.4167,41.3561,41.394,11100.0
2012-08-30 14:10:00,54.62,54.62,54.58,54.59,5200.0,41.394,41.394,41.3637,41.3712,5200.0
2012-08-30 14:15:00,54.58,54.61,54.58,54.58,4600.0,41.3637,41.3864,41.3637,41.3637,4600.0
2012-08-30 14:20:00,54.58,54.6,54.57,54.58,7300.0,41.3637,41.3788,41.3561,41.3637,7300.0
2012-08-30 14:25:00,54.59,54.59,54.55,54.56,9100.0,41.3712,41.3712,41.3409,41.3485,9100.0
2012-08-30 14:30:00,54.56,54.58,54.55,54.55,8700.0,41.3485,41.3637,41.3409,41.3409,8700.0
2012-08-30 14:35:00,54.54,54.55,54.52,54.53,6400.0,41.3334,41.3409,41.3182,41.3258,6400.0
2012-08-30 14:40:00,54.52,54.56,54.51,54.56,11400.0,41.3182,41.3485,41.3106,41.3485,11400.0
2012-08-30 14:45:00,54.56,54.61,54.56,54.6,5400.0,41.3485,41.3864,41.3485,41.3788,5400.0
2012-08-30 14:50:00,54.6,54.65,54.6,54.61,13700.0,41.3788,41.4167,41.3788,41.3864,13700.0
2012-08-30 14:55:00,54.62,54.65,54.61,54.65,7600.0,41.394,41.4167,41.3864,41.4167,7600.0
2012-08-30 15:00:00,54.65,54.68,54.64,54.67,14000.0,41.4167,41.4395,41.4091,41.4319,14000.0
2012-08-30 15:05:00,54.66,54.67,54.64,54.64,7400.0,41.4243,41.4319,41.4091,41.4091,7400.0
2012-08-30 15:10:00,54.64,54.68,54.63,54.67,15000.0,41.4091,41.4395,41.4016,41.4319,15000.0
2012-08-30 15:15:00,54.67,54.7,54.67,54.68,10500.0,41.4319,41.4546,41.4319,41.4395,10500.0
2012-08-30 15:20:00,54.68,54.7,54.68,54.69,12500.0,41.4395,41.4546,41.4395,41.447,12500.0
2012-08-30 15:25:00,54.69,54.73,54.69,54.7,15300.0,41.447,41.4773,41.447,41.4546,15300.0
2012-08-30 15:30:00,54.71,54.8,54.71,54.78,22700.0,41.4622,41.5304,41.4622,41.5152,22700.0
2012-08-30 15:35:00,54.78,54.79,54.73,54.78,33600.0,41.5152,41.5228,41.4773,41.5152,33600.0
2012-08-30 15:40:00,54.78,54.85,54.77,54.82,45500.0,41.5152,41.5683,41.5077,41.5456,45500.0
2012-08-30 15:45:00,54.81,54.81,54.61,54.64,50900.0,41.538,41.538,41.3864,41.4091,50900.0
2012-08-30 15:50:00,54.63,54.63,54.59,54.61,36500.0,41.4016,41.4016,41.3712,41.3864,36500.0
2012-08-30 15:55:00,54.61,54.61,54.54,54.55,63100.0,41.3864,41.3864,41.3334,41.3409,63100.0
2012-08-31 09:30:00,55.0,55.25,54.99,55.23,19300.0,41.682,41.8714,41.6744,41.8563,19300.0
2012-08-31 09:35:00,55.25,55.45,55.14,55.14,16300.0,41.8714,42.023,41.7881,41.7881,16300.0
2012-08-31 09:40:00,55.17,55.2,54.96,55.04,6000.0,41.8108,41.8335,41.6517,41.7123,6000.0
2012-08-31 09:45:00,55.07,55.13,54.95,54.95,5200.0,41.735,41.7805,41.6441,41.6441,5200.0
2012-08-31 09:50:00,54.96,55.02,54.82,55.0,9400.0,41.6517,41.6971,41.5456,41.682,9400.0
2012-08-31 09:55:00,55.0,55.04,54.92,54.99,6100.0,41.682,41.7123,41.6213,41.6744,6100.0
2012-08-31 10:00:00,54.97,55.04,54.76,54.85,12200.0,41.6592,41.7123,41.5001,41.5683,12200.0
2012-08-31 10:05:00,54.82,54.83,54.49,54.55,8700.0,41.5456,41.5531,41.2955,41.3409,8700.0
2012-08-31 10:10:00,54.52,54.71,54.51,54.68,11000.0,41.3182,41.4622,41.3106,41.4395,11000.0
2012-08-31 10:15:00,54.68,54.91,54.61,54.86,14400.0,41.4395,41.6138,41.3864,41.5759,14400.0
2012-08-31 10:20:00,54.89,54.96,54.83,54.86,7200.0,41.5986,41.6517,41.5531,41.5759,7200.0
2012-08-31 10:25:00,54.87,54.96,54.78,54.79,6100.0,41.5834,41.6517,41.5152,41.5228,6100.0
2012-08-31 10:30:00,54.77,54.96,54.69,54.96,11900.0,41.5077,41.6517,41.447,41.6517,11900.0
2012-08-31 10:35:00,55.0,55.02,54.83,54.84,10300.0,41.682,41.6971,41.5531,41.5607,10300.0
2012-08-31 10:40:00,54.89,54.98,54.87,54.95,10800.0,41.5986,41.6668,41.5834,41.6441,10800.0
2012-08-31 10:45:00,54.98,55.06,54.94,55.01,40600.0,41.6668,41.7274,41.6365,41.6895,40600.0
2012-08-31 10:50:00,55.01,55.08,54.94,55.08,11600.0,41.6895,41.7426,41.6365,41.7426,11600.0
2012-08-31 10:55:00,55.11,55.32,55.1,55.21,17700.0,41.7653,41.9245,41.7577,41.8411,17700.0
2012-08-31 11:00:00,55.22,55.28,55.22,55.28,6200.0,41.8487,41.8942,41.8487,41.8942,6200.0
2012-08-31 11:05:00,55.23,55.23,55.09,55.14,7400.0,41.8563,41.8563,41.7502,41.7881,7400.0
2012-08-31 11:10:00,55.14,55.15,55.06,55.06,5100.0,41.7881,41.7956,41.7274,41.7274,5100.0
2012-08-31 11:15:00,55.06,55.1,55.03,55.1,4200.0,41.7274,41.7577,41.7047,41.7577,4200.0
2012-08-31 11:20:00,55.11,55.16,55.1,55.16,2900.0,41.7653,41.8032,41.7577,41.8032,2900.0
2012-08-31 11:25:00,55.17,55.17,55.06,55.06,6000.0,41.8108,41.8108,41.7274,41.7274,6000.0
2012-08-31 11:30:00,55.06,55.09,55.06,55.08,3300.0,41.7274,41.7502,41.7274,41.7426,3300.0
2012-08-31 11:35:00,55.1,55.11,55.08,55.09,4700.0,41.7577,41.7653,41.7426,41.7502,4700.0
2012-08-31 11:40:00,55.07,55.11,55.06,55.1,6800.0,41.735,41.7653,41.7274,41.7577,6800.0
2012-08-31 11:45:00,55.1,55.12,55.07,55.07,4200.0,41.7577,41.7729,41.735,41.735,4200.0
2012-08-31 11:50:00,55.07,55.14,55.07,55.14,6000.0,41.735,41.7881,41.735,41.7881,6000.0
2012-08-31 11:55:00,55.14,55.14,55.06,55.07,7100.0,41.7881,41.7881,41.7274,41.735,7100.0
2012-08-31 12:00:00,55.08,55.09,55.02,55.02,5000.0,41.7426,41.7502,41.6971,41.6971,5000.0
2012-08-31 12:05:00,55.01,55.01,54.82,54.82,5900.0,41.6895,41.6895,41.5456,41.5456,5900.0
2012-08-31 12:10:00,54.81,54.81,54.7,54.71,9200.0,41.538,41.538,41.4546,41.4622,9200.0
2012-08-31 12:15:00,54.71,54.75,54.7,54.73,8900.0,41.4622,41.4925,41.4546,41.4773,8900.0
2012-08-31 12:20:00,54.71,54.72,54.66,54.68,5200.0,41.4622,41.4698,41.4243,41.4395,5200.0
2012-08-31 12:25:00,54.68,54.71,54.66,54.67,5300.0,41.4395,41.4622,41.4243,41.4319,5300.0
2012-08-31 12:30:00,54.67,54.73,54.6,54.73,4400.0,41.4319,41.4773,41.3788,41.4773,4400.0
2012-08-31 12:35:00,54.73,54.8,54.73,54.77,5000.0,41.4773,41.5304,41.4773,41.5077,5000.0
2012-08-31 12:40:00,54.76,54.81,54.76,54.81,2600.0,41.5001,41.538,41.5001,41.538,2600.0
2012-08-31 12:45:00,54.81,54.81,54.78,54.78,4100.0,41.538,41.538,41.5152,41.5152,4100.0
2012-08-31 12:50:00,54.78,54.85,54.77,54.85,4200.0,41.5152,41.5683,41.5077,41.5683,4200.0
2012-08-31 12:55:00,54.85,54.86,54.81,54.81,4000.0,41.5683,41.5759,41.538,41.538,4000.0
2012-08-31 13:00:00,54.82,54.85,54.77,54.8,3900.0,41.5456,41.5683,41.5077,41.5304,3900.0
2012-08-31 13:05:00,54.81,54.84,54.75,54.75,6100.0,41.538,41.5607,41.4925,41.4925,6100.0
2012-08-31 13:10:00,54.75,54.76,54.63,54.69,8600.0,41.4925,41.5001,41.4016,41.447,8600.0
2012-08-31 13:15:00,54.7,54.7,54.67,54.68,6700.0,41.4546,41.4546,41.4319,41.4395,6700.0
2012-08-31 13:20:00,54.7,54.77,54.7,54.74,6300.0,41.4546,41.5077,41.4546,41.4849,6300.0
2012-08-31 13:25:00,54.75,54.8,54.74,54.77,5700.0,41.4925,41.5304,41.4849,41.5077,5700.0
2012-08-31 13:30:00,54.77,54.81,54.77,54.79,7700.0,41.5077,41.538,41.5077,41.5228,7700.0
2012-08-31 13:35:00,54.79,54.82,54.77,54.78,5400.0,41.5228,41.5456,41.5077,41.5152,5400.0
2012-08-31 13:40:00,54.8,54.84,54.8,54.81,4700.0,41.5304,41.5607,41.5304,41.538,4700.0
2012-08-31 13:45:00,54.83,54.86,54.83,54.85,3600.0,41.5531,41.5759,41.5531,41.5683,3600.0
2012-08-31 13:50:00,54.85,54.92,54.83,54.92,5300.0,41.5683,41.6213,41.5531,41.6213,5300.0
2012-08-31 13:55:00,54.92,54.93,54.84,54.86,3600.0,41.6213,41.6289,41.5607,41.5759,3600.0
2012-08-31 14:00:00,54.85,54.87,54.82,54.83,7900.0,41.5683,41.5834,41.5456,41.5531,7900.0
2012-08-31 14:05:00,54.84,54.86,54.84,54.85,4700.0,41.5607,41.5759,41.5607,41.5683,4700.0
2012-08-31 14:10:00,54.84,54.85,54.8,54.84,7900.0,41.5607,41.5683,41.5304,41.5607,7900.0
2012-08-31 14:15:00,54.84,54.97,54.83,54.97,9000.0,41.5607,41.6592,41.5531,41.6592,9000.0
2012-08-31 14:20:00,54.98,54.98,54.92,54.95,7600.0,41.6668,41.6668,41.6213,41.6441,7600.0
2012-08-31 14:25:00,54.95,55.08,54.95,55.06,7200.0,41.6441,41.7426,41.6441,41.7274,7200.0
2012-08-31 14:30:00,55.06,55.08,54.95,54.95,6700.0,41.7274,41.7426,41.6441,41.6441,6700.0
2012-08-31 14:35:00,54.94,54.97,54.93,54.97,4400.0,41.6365,41.6592,41.6289,41.6592,4400.0
2012-08-31 14:40:00,54.97,54.97,54.94,54.94,2800.0,41.6592,41.6592,41.6365,41.6365,2800.0
2012-08-31 14:45:00,54.94,54.96,54.92,54.94,7100.0,41.6365,41.6517,41.6213,41.6365,7100.0
2012-08-31 14:50:00,54.96,54.98,54.93,54.97,4000.0,41.6517,41.6668,41.6289,41.6592,4000.0
2012-08-31 14:55:00,54.96,54.97,54.92,54.92,6900.0,41.6517,41.6592,41.6213,41.6213,6900.0
2012-08-31 15:00:00,54.92,54.93,54.86,54.87,11900.0,41.6213,41.6289,41.5759,41.5834,11900.0
2012-08-31 15:05:00,54.88,54.89,54.85,54.85,11000.0,41.591,41.5986,41.5683,41.5683,11000.0
2012-08-31 15:10:00,54.84,54.86,54.82,54.84,12800.0,41.5607,41.5759,41.5456,41.5607,12800.0
2012-08-31 15:15:00,54.83,54.9,54.81,54.89,9200.0,41.5531,41.6062,41.538,41.5986,9200.0
2012-08-31 15:20:00,54.88,54.94,54.88,54.9,12700.0,41.591,41.6365,41.591,41.6062,12700.0
2012-08-31 15:25:00,54.9,54.9,54.85,54.86,10400.0,41.6062,41.6062,41.5683,41.5759,10400.0
2012-08-31 15:30:00,54.85,54.89,54.8,54.81,10800.0,41.5683,41.5986,41.5304,41.538,10800.0
2012-08-31 15:35:00,54.81,54.88,54.8,54.86,25300.0,41.538,41.591,41.5304,41.5759,25300.0
2012-08-31 15:40:00,54.86,54.9,54.84,54.88,23300.0,41.5759,41.6062,41.5607,41.591,23300.0
2012-08-31 15:45:00,54.88,54.91,54.87,54.89,16900.0,41.591,41.6138,41.5834,41.5986,16900.0
2012-08-31 15:50:00,54.88,54.96,54.86,54.95,13000.0,41.591,41.6517,41.5759,41.6441,13000.0
2012-08-31 15:55:00,54.96,55.05,54.91,54.91,44000.0,41.6517,41.7199,41.6138,41.6138,44000.0
2012-09-04 09:30:00,54.87,55.3,54.79,54.95,18900.0,41.5834,41.9093,41.5228,41.6441,18900.0
2012-09-04 09:35:00,54.96,55.02,54.89,54.94,6000.0,41.6517,41.6971,41.5986,41.6365,6000.0
2012-09-04 09:40:00,54.89,54.99,54.83,54.83,7000.0,41.5986,41.6744,41.5531,41.5531,7000.0
2012-09-04 09:45:00,54.82,54.91,54.82,54.88,10500.0,41.5456,41.6138,41.5456,41.591,10500.0
2012-09-04 09:50:00,54.88,54.94,54.88,54.92,5800.0,41.591,41.6365,41.591,41.6213,5800.0
2012-09-04 09:55:00,54.92,54.94,54.77,54.82,9500.0,41.6213,41.6365,41.5077,41.5456,9500.0
2012-09-04 10:00:00,54.82,54.83,54.67,54.69,13900.0,41.5456,41.5531,41.4319,41.447,13900.0
2012-09-04 10:05:00,54.7,54.76,54.53,54.53,6900.0,41.4546,41.5001,41.3258,41.3258,6900.0
2012-09-04 10:10:00,54.54,54.61,54.45,54.61,18700.0,41.3334,41.3864,41.2651,41.3864,18700.0
2012-09-04 10:15:00,54.61,54.64,54.58,54.63,2500.0,41.3864,41.4091,41.3637,41.4016,2500.0
2012-09-04 10:20:00,54.63,54.69,54.58,54.68,5700.0,41.4016,41.447,41.3637,41.4395,5700.0
2012-09-04 10:25:00,54.66,54.66,54.57,54.57,5100.0,41.4243,41.4243,41.3561,41.3561,5100.0
2012-09-04 10:30:00,54.57,54.57,54.46,54.47,5100.0,41.3561,41.3561,41.2727,41.2803,5100.0
2012-09-04 10:35:00,54.49,54.58,54.45,54.54,9000.0,41.2955,41.3637,41.2651,41.3334,9000.0
2012-09-04 10:40:00,54.54,54.57,54.5,54.52,4500.0,41.3334,41.3561,41.303,41.3182,4500.0
2012-09-04 10:45:00,54.49,54.53,54.45,54.49,7100.0,41.2955,41.3258,41.2651,41.2955,7100.0
2012-09-04 10:50:00,54.49,54.56,54.49,54.52,3500.0,41.2955,41.3485,41.2955,41.3182,3500.0
2012-09-04 10:55:00,54.54,54.54,54.39,54.45,8100.0,41.3334,41.3334,41.2197,41.2651,8100.0
2012-09-04 11:00:00,54.45,54.57,54.44,54.57,3900.0,41.2651,41.3561,41.2576,41.3561,3900.0
2012-09-04 11:05:00,54.56,54.58,54.52,54.52,2700.0,41.3485,41.3637,41.3182,41.3182,2700.0
2012-09-04 11:10:00,54.54,54.63,54.51,54.62,5100.0,41.3334,41.4016,41.3106,41.394,5100.0
2012-09-04 11:15:00,54.63,54.68,54.59,54.68,11300.0,41.4016,41.4395,41.3712,41.4395,11300.0
2012-09-04 11:20:00,54.69,54.73,54.66,54.72,6400.0,41.447,41.4773,41.4243,41.4698,6400.0
2012-09-04 11:25:00,54.73,54.73,54.64,54.69,9500.0,41.4773,41.4773,41.4091,41.447,9500.0
2012-09-04 11:30:00,54.7,54.71,54.63,54.63,6400.0,41.4546,41.4622,41.4016,41.4016,6400.0
2012-09-04 11:35:00,54.63,54.65,54.61,54.63,4200.0,41.4016,41.4167,41.3864,41.4016,4200.0
2012-09-04 11:40:00,54.62,54.64,54.59,54.59,4300.0,41.394,41.4091,41.3712,41.3712,4300.0
2012-09-04 11:45:00,54.59,54.63,54.56,54.57,5500.0,41.3712,41.4016,41.3485,41.3561,5500.0
2012-09-04 11:50:00,54.58,54.6,54.56,54.58,6800.0,41.3637,41.3788,41.3485,41.3637,6800.0
2012-09-04 11:55:00,54.59,54.62,54.57,54.59,4900.0,41.3712,41.394,41.3561,41.3712,4900.0
2012-09-04 12:00:00,54.6,54.6,54.5,54.5,4600.0,41.3788,41.3788,41.303,41.303,4600.0
2012-09-04 12:05:00,54.48,54.49,54.44,54.46,6100.0,41.2879,41.2955,41.2576,41.2727,6100.0
2012-09-04 12:10:00,54.47,54.51,54.46,54.5,3300.0,41.2803,41.3106,41.2727,41.303,3300.0
2012-09-04 12:15:00,54.5,54.53,54.45,54.45,3300.0,41.303,41.3258,41.2651,41.2651,3300.0
2012-09-04 12:20:00,54.46,54.51,54.46,54.48,7200.0,41.2727,41.3106,41.2727,41.2879,7200.0
2012-09-04 12:25:00,54.46,54.51,54.46,54.5,2900.0,41.2727,41.3106,41.2727,41.303,2900.0
2012-09-04 12:30:00,54.51,54.51,54.47,54.47,7000.0,41.3106,41.3106,41.2803,41.2803,7000.0
2012-09-04 12:35:00,54.47,54.53,54.46,54.52,6100.0,41.2803,41.3258,41.2727,41.3182,6100.0
2012-09-04 12:40:00,54.53,54.61,54.53,54.61,2700.0,41.3258,41.3864,41.3258,41.3864,2700.0
2012-09-04 12:45:00,54.6,54.61,54.58,54.58,3800.0,41.3788,41.3864,41.3637,41.3637,3800.0
2012-09-04 12:50:00,54.57,54.58,54.56,54.58,3000.0,41.3561,41.3637,41.3485,41.3637,3000.0
2012-09-04 12:55:00,54.57,54.66,54.57,54.65,6700.0,41.3561,41.4243,41.3561,41.4167,6700.0
2012-09-04 13:00:00,54.66,54.68,54.65,54.67,3400.0,41.4243,41.4395,41.4167,41.4319,3400.0
2012-09-04 13:05:00,54.67,54.67,54.63,54.63,6500.0,41.4319,41.4319,41.4016,41.4016,6500.0
2012-09-04 13:10:00,54.64,54.65,54.63,54.65,3200.0,41.4091,41.4167,41.4016,41.4167,3200.0
2012-09-04 13:15:00,54.65,54.68,54.65,54.68,3700.0,41.4167,41.4395,41.4167,41.4395,3700.0
2012-09-04 13:20:00,54.7,54.7,54.68,54.69,4100.0,41.4546,41.4546,41.4395,41.447,4100.0
2012-09-04 13:25:00,54.69,54.7,54.66,54.68,6900.0,41.447,41.4546,41.4243,41.4395,6900.0
2012-09-04 13:30:00,54.7,54.72,54.65,54.65,6100.0,41.4546,41.4698,41.4167,41.4167,6100.0
2012-09-04 13:35:00,54.64,54.69,54.64,54.67,6700.0,41.4091,41.447,41.4091,41.4319,6700.0
2012-09-04 13:40:00,54.67,54.69,54.66,54.67,4400.0,41.4319,41.447,41.4243,41.4319,4400.0
2012-09-04 13:45:00,54.68,54.68,54.65,54.65,3700.0,41.4395,41.4395,41.4167,41.4167,3700.0
2012-09-04 13:50:00,54.65,54.66,54.62,54.63,13700.0,41.4167,41.4243,41.394,41.4016,13700.0
2012-09-04 13:55:00,54.63,54.63,54.58,54.59,5400.0,41.4016,41.4016,41.3637,41.3712,5400.0
2012-09-04 14:00:00,54.58,54.58,54.5,54.52,13600.0,41.3637,41.3637,41.303,41.3182,13600.0
2012-09-04 14:05:00,54.52,54.65,54.52,54.64,9800.0,41.3182,41.4167,41.3182,41.4091,9800.0
2012-09-04 14:10:00,54.64,54.68,54.64,54.67,5600.0,41.4091,41.4395,41.4091,41.4319,5600.0
2012-09-04 14:15:00,54.67,54.71,54.65,54.71,6000.0,41.4319,41.4622,41.4167,41.4622,6000.0
2012-09-04 14:20:00,54.75,54.77,54.73,54.75,8300.0,41.4925,41.5077,41.4773,41.4925,8300.0
2012-09-04 14:25:00,54.74,54.79,54.74,54.79,5800.0,41.4849,41.5228,41.4849,41.5228,5800.0
2012-09-04 14:30:00,54.79,54.91,54.79,54.91,7300.0,41.5228,41.6138,41.5228,41.6138,7300.0
2012-09-04 14:35:00,54.92,55.11,54.92,55.01,22300.0,41.6213,41.7653,41.6213,41.6895,22300.0
2012-09-04 14:40:00,55.01,55.02,54.94,54.97,18000.0,41.6895,41.6971,41.6365,41.6592,18000.0
2012-09-04 14:45:00,54.97,54.99,54.93,54.94,11800.0,41.6592,41.6744,41.6289,41.6365,11800.0
2012-09-04 14:50:00,54.94,54.94,54.87,54.87,11500.0,41.6365,41.6365,41.5834,41.5834,11500.0
2012-09-04 14:55:00,54.86,54.92,54.86,54.86,21200.0,41.5759,41.6213,41.5759,41.5759,21200.0
2012-09-04 15:00:00,54.87,54.89,54.84,54.86,13400.0,41.5834,41.5986,41.5607,41.5759,13400.0
2012-09-04 15:05:00,54.86,54.88,54.84,54.87,26700.0,41.5759,41.591,41.5607,41.5834,26700.0
2012-09-04 15:10:00,54.87,54.89,54.86,54.86,15800.0,41.5834,41.5986,41.5759,41.5759,15800.0
2012-09-04 15:15:00,54.85,54.9,54.85,54.87,14100.0,41.5683,41.6062,41.5683,41.5834,14100.0
2012-09-04 15:20:00,54.86,54.91,54.86,54.91,17200.0,41.5759,41.6138,41.5759,41.6138,17200.0
2012-09-04 15:25:00,54.9,54.94,54.88,54.91,27300.0,41.6062,41.6365,41.591,41.6138,27300.0
2012-09-04 15:30:00,54.91,54.92,54.81,54.81,28100.0,41.6138,41.6213,41.538,41.538,28100.0
2012-09-04 15:35:00,54.82,54.83,54.76,54.77,12000.0,41.5456,41.5531,41.5001,41.5077,12000.0
2012-09-04 15:40:00,54.77,54.79,54.67,54.67,30000.0,41.5077,41.5228,41.4319,41.4319,30000.0
2012-09-04 15:45:00,54.67,54.7,54.62,54.67,50500.0,41.4319,41.4546,41.394,41.4319,50500.0
2012-09-04 15:50:00,54.68,54.7,54.66,54.68,24000.0,41.4395,41.4546,41.4243,41.4395,24000.0
2012-09-04 15:55:00,54.67,54.67,54.61,54.62,87900.0,41.4319,41.4319,41.3864,41.394,87900.0
2012-09-05 09:30:00,54.48,54.66,54.22,54.65,22400.0,41.2879,41.4243,41.0908,41.4167,22400.0
2012-09-05 09:35:00,54.64,54.71,54.56,54.64,15500.0,41.4091,41.4622,41.3485,41.4091,15500.0
2012-09-05 09:40:00,54.64,54.66,54.53,54.56,14100.0,41.4091,41.4243,41.3258,41.3485,14100.0
2012-09-05 09:45:00,54.55,54.6,54.52,54.55,12000.0,41.3409,41.3788,41.3182,41.3409,12000.0
2012-09-05 09:50:00,54.55,54.61,54.5,54.54,7800.0,41.3409,41.3864,41.303,41.3334,7800.0
2012-09-05 09:55:00,54.56,54.64,54.55,54.58,10300.0,41.3485,41.4091,41.3409,41.3637,10300.0
2012-09-05 10:00:00,54.58,54.67,54.55,54.64,14100.0,41.3637,41.4319,41.3409,41.4091,14100.0
2012-09-05 10:05:00,54.64,54.72,54.62,54.65,10900.0,41.4091,41.4698,41.394,41.4167,10900.0
2012-09-05 10:10:00,54.67,54.8,54.62,54.74,16200.0,41.4319,41.5304,41.394,41.4849,16200.0
2012-09-05 10:15:00,54.75,54.76,54.67,54.67,11600.0,41.4925,41.5001,41.4319,41.4319,11600.0
2012-09-05 10:20:00,54.66,54.68,54.58,54.58,6100.0,41.4243,41.4395,41.3637,41.3637,6100.0
2012-09-05 10:25:00,54.6,54.71,54.59,54.67,7600.0,41.3788,41.4622,41.3712,41.4319,7600.0
2012-09-05 10:30:00,54.69,54.74,54.66,54.68,7800.0,41.447,41.4849,41.4243,41.4395,7800.0
2012-09-05 10:35:00,54.69,54.7,54.62,54.68,8100.0,41.447,41.4546,41.394,41.4395,8100.0
2012-09-05 10:40:00,54.69,54.7,54.6,54.62,24000.0,41.447,41.4546,41.3788,41.394,24000.0
2012-09-05 10:45:00,54.6,54.65,54.53,54.55,19700.0,41.3788,41.4167,41.3258,41.3409,19700.0
2012-09-05 10:50:00,54.56,54.58,54.48,54.48,26800.0,41.3485,41.3637,41.2879,41.2879,26800.0
2012-09-05 10:55:00,54.47,54.52,54.42,54.42,14900.0,41.2803,41.3182,41.2424,41.2424,14900.0
2012-09-05 11:00:00,54.4,54.49,54.36,54.49,9500.0,41.2273,41.2955,41.1969,41.2955,9500.0
2012-09-05 11:05:00,54.48,54.5,54.47,54.48,6600.0,41.2879,41.303,41.2803,41.2879,6600.0
2012-09-05 11:10:00,54.49,54.49,54.41,54.46,16100.0,41.2955,41.2955,41.2348,41.2727,16100.0
2012-09-05 11:15:00,54.47,54.55,54.46,54.55,8300.0,41.2803,41.3409,41.2727,41.3409,8300.0
2012-09-05 11:20:00,54.55,54.55,54.46,54.47,10400.0,41.3409,41.3409,41.2727,41.2803,10400.0
2012-09-05 11:25:00,54.48,54.54,54.46,54.54,12100.0,41.2879,41.3334,41.2727,41.3334,12100.0
2012-09-05 11:30:00,54.54,54.61,54.53,54.59,4800.0,41.3334,41.3864,41.3258,41.3712,4800.0
2012-09-05 11:35:00,54.59,54.63,54.58,54.59,9400.0,41.3712,41.4016,41.3637,41.3712,9400.0
2012-09-05 11:40:00,54.59,54.6,54.56,54.56,4900.0,41.3712,41.3788,41.3485,41.3485,4900.0
2012-09-05 11:45:00,54.55,54.55,54.42,54.43,8700.0,41.3409,41.3409,41.2424,41.25,8700.0
2012-09-05 11:50:00,54.44,54.46,54.41,54.43,11100.0,41.2576,41.2727,41.2348,41.25,11100.0
2012-09-05 11:55:00,54.43,54.45,54.38,54.42,9400.0,41.25,41.2651,41.2121,41.2424,9400.0
2012-09-05 12:00:00,54.42,54.47,54.41,54.47,10800.0,41.2424,41.2803,41.2348,41.2803,10800.0
2012-09-05 12:05:00,54.46,54.53,54.44,54.52,9500.0,41.2727,41.3258,41.2576,41.3182,9500.0
2012-09-05 12:10:00,54.53,54.56,54.49,54.51,23500.0,41.3258,41.3485,41.2955,41.3106,23500.0
2012-09-05 12:15:00,54.5,54.52,54.48,54.5,11900.0,41.303,41.3182,41.2879,41.303,11900.0
2012-09-05 12:20:00,54.51,54.56,54.49,54.56,21200.0,41.3106,41.3485,41.2955,41.3485,21200.0
2012-09-05 12:25:00,54.55,54.63,54.55,54.63,21800.0,41.3409,41.4016,41.3409,41.4016,21800.0
2012-09-05 12:30:00,54.64,54.67,54.59,54.59,8300.0,41.4091,41.4319,41.3712,41.3712,8300.0
2012-09-05 12:35:00,54.58,54.6,54.57,54.58,4700.0,41.3637,41.3788,41.3561,41.3637,4700.0
2012-09-05 12:40:00,54.58,54.63,54.58,54.63,5100.0,41.3637,41.4016,41.3637,41.4016,5100.0
2012-09-05 12:45:00,54.62,54.64,54.61,54.63,5200.0,41.394,41.4091,41.3864,41.4016,5200.0
2012-09-05 12:50:00,54.63,54.64,54.61,54.62,5100.0,41.4016,41.4091,41.3864,41.394,5100.0
2012-09-05 12:55:00,54.62,54.62,54.58,54.59,6100.0,41.394,41.394,41.3637,41.3712,6100.0
2012-09-05 13:00:00,54.59,54.61,54.57,54.57,4000.0,41.3712,41.3864,41.3561,41.3561,4000.0
2012-09-05 13:05:00,54.57,54.6,54.56,54.57,6500.0,41.3561,41.3788,41.3485,41.3561,6500.0
2012-09-05 13:10:00,54.58,54.58,54.56,54.56,5500.0,41.3637,41.3637,41.3485,41.3485,5500.0
2012-09-05 13:15:00,54.56,54.6,54.56,54.58,5900.0,41.3485,41.3788,41.3485,41.3637,5900.0
2012-09-05 13:20:00,54.59,54.6,54.57,54.57,5400.0,41.3712,41.3788,41.3561,41.3561,5400.0
2012-09-05 13:25:00,54.58,54.59,54.57,54.57,5600.0,41.3637,41.3712,41.3561,41.3561,5600.0
2012-09-05 13:30:00,54.58,54.58,54.46,54.47,8500.0,41.3637,41.3637,41.2727,41.2803,8500.0
2012-09-05 13:35:00,54.46,54.47,54.44,54.44,4200.0,41.2727,41.2803,41.2576,41.2576,4200.0
2012-09-05 13:40:00,54.45,54.46,54.4,54.44,5600.0,41.2651,41.2727,41.2273,41.2576,5600.0
2012-09-05 13:45:00,54.43,54.43,54.35,54.39,7400.0,41.25,41.25,41.1894,41.2197,7400.0
2012-09-05 13:50:00,54.39,54.39,54.37,54.37,2100.0,41.2197,41.2197,41.2045,41.2045,2100.0
2012-09-05 13:55:00,54.38,54.45,54.38,54.44,4700.0,41.2121,41.2651,41.2121,41.2576,4700.0
2012-09-05 14:00:00,54.45,54.46,54.41,54.43,5500.0,41.2651,41.2727,41.2348,41.25,5500.0
2012-09-05 14:05:00,54.43,54.47,54.42,54.47,4600.0,41.25,41.2803,41.2424,41.2803,4600.0
2012-09-05 14:10:00,54.46,54.47,54.41,54.41,7900.0,41.2727,41.2803,41.2348,41.2348,7900.0
2012-09-05 14:15:00,54.41,54.42,54.39,54.41,6200.0,41.2348,41.2424,41.2197,41.2348,6200.0
2012-09-05 14:20:00,54.41,54.49,54.41,54.49,5900.0,41.2348,41.2955,41.2348,41.2955,5900.0
2012-09-05 14:25:00,54.49,54.49,54.44,54.44,7500.0,41.2955,41.2955,41.2576,41.2576,7500.0
2012-09-05 14:30:00,54.45,54.49,54.45,54.45,27800.0,41.2651,41.2955,41.2651,41.2651,27800.0
2012-09-05 14:35:00,54.45,54.49,54.45,54.45,13500.0,41.2651,41.2955,41.2651,41.2651,13500.0
2012-09-05 14:40:00,54.46,54.46,54.43,54.44,31200.0,41.2727,41.2727,41.25,41.2576,31200.0
2012-09-05 14:45:00,54.44,54.45,54.39,54.42,8300.0,41.2576,41.2651,41.2197,41.2424,8300.0
2012-09-05 14:50:00,54.43,54.44,54.43,54.44,3900.0,41.25,41.2576,41.25,41.2576,3900.0
2012-09-05 14:55:00,54.44,54.45,54.43,54.45,10200.0,41.2576,41.2651,41.25,41.2651,10200.0
2012-09-05 15:00:00,54.45,54.46,54.42,54.44,14100.0,41.2651,41.2727,41.2424,41.2576,14100.0
2012-09-05 15:05:00,54.44,54.45,54.36,54.45,10700.0,41.2576,41.2651,41.1969,41.2651,10700.0
2012-09-05 15:10:00,54.45,54.46,54.42,54.44,11000.0,41.2651,41.2727,41.2424,41.2576,11000.0
2012-09-05 15:15:00,54.45,54.46,54.39,54.46,12500.0,41.2651,41.2727,41.2197,41.2727,12500.0
2012-09-05 15:20:00,54.46,54.49,54.44,54.49,18100.0,41.2727,41.2955,41.2576,41.2955,18100.0
2012-09-05 15:25:00,54.49,54.5,54.46,54.46,11200.0,41.2955,41.303,41.2727,41.2727,11200.0
2012-09-05 15:30:00,54.46,54.52,54.44,54.5,19000.0,41.2727,41.3182,41.2576,41.303,19000.0
2012-09-05 15:35:00,54.5,54.51,54.47,54.49,14100.0,41.303,41.3106,41.2803,41.2955,14100.0
2012-09-05 15:40:00,54.48,54.5,54.47,54.47,14300.0,41.2879,41.303,41.2803,41.2803,14300.0
2012-09-05 15:45:00,54.48,54.48,54.38,54.42,22200.0,41.2879,41.2879,41.2121,41.2424,22200.0
2012-09-05 15:50:00,54.43,54.43,54.36,54.38,20900.0,41.25,41.25,41.1969,41.2121,20900.0
2012-09-05 15:55:00,54.37,54.41,54.35,54.36,42100.0,41.2045,41.2348,41.1894,41.1969,42100.0
2012-09-06 09:30:00,54.95,55.39,54.92,55.39,27500.0,41.6441,41.9775,41.6213,41.9775,27500.0
2012-09-06 09:35:00,55.39,55.59,55.3,55.59,4800.0,41.9775,42.1291,41.9093,42.1291,4800.0
2012-09-06 09:40:00,55.59,55.61,55.33,55.33,6200.0,42.1291,42.1443,41.9321,41.9321,6200.0
2012-09-06 09:45:00,55.34,55.44,55.34,55.37,8900.0,41.9396,42.0154,41.9396,41.9624,8900.0
2012-09-06 09:50:00,55.37,55.43,55.32,55.38,17600.0,41.9624,42.0078,41.9245,41.9699,17600.0
2012-09-06 09:55:00,55.36,55.5,55.36,55.47,25700.0,41.9548,42.0609,41.9548,42.0382,25700.0
2012-09-06 10:00:00,55.47,55.58,55.47,55.52,31700.0,42.0382,42.1215,42.0382,42.076,31700.0
2012-09-06 10:05:00,55.55,55.55,55.49,55.53,14400.0,42.0988,42.0988,42.0533,42.0836,14400.0
2012-09-06 10:10:00,55.51,55.55,55.48,55.54,24100.0,42.0685,42.0988,42.0457,42.0912,24100.0
2012-09-06 10:15:00,55.54,55.68,55.54,55.64,34600.0,42.0912,42.1973,42.0912,42.167,34600.0
2012-09-06 10:20:00,55.64,55.7,55.6,55.67,23100.0,42.167,42.2125,42.1367,42.1897,23100.0
2012-09-06 10:25:00,55.65,55.75,55.63,55.69,18200.0,42.1746,42.2504,42.1594,42.2049,18200.0
2012-09-06 10:30:00,55.7,55.76,55.68,55.73,19400.0,42.2125,42.2579,42.1973,42.2352,19400.0
2012-09-06 10:35:00,55.74,55.93,55.74,55.92,22400.0,42.2428,42.3868,42.2428,42.3792,22400.0
2012-09-06 10:40:00,55.91,55.93,55.86,55.93,3700.0,42.3716,42.3868,42.3337,42.3868,3700.0
2012-09-06 10:45:00,55.92,56.0,55.92,55.97,6900.0,42.3792,42.4398,42.3792,42.4171,6900.0
2012-09-06 10:50:00,55.97,55.98,55.92,55.98,7400.0,42.4171,42.4247,42.3792,42.4247,7400.0
2012-09-06 10:55:00,55.98,56.06,55.97,56.01,12200.0,42.4247,42.4853,42.4171,42.4474,12200.0
2012-09-06 11:00:00,56.01,56.07,55.99,55.99,5800.0,42.4474,42.4929,42.4322,42.4322,5800.0
2012-09-06 11:05:00,55.99,55.99,55.92,55.94,6400.0,42.4322,42.4322,42.3792,42.3943,6400.0
2012-09-06 11:10:00,55.94,55.98,55.89,55.91,7700.0,42.3943,42.4247,42.3565,42.3716,7700.0
2012-09-06 11:15:00,55.91,55.94,55.89,55.91,5700.0,42.3716,42.3943,42.3565,42.3716,5700.0
2012-09-06 11:20:00,55.9,55.92,55.89,55.9,4500.0,42.364,42.3792,42.3565,42.364,4500.0
2012-09-06 11:25:00,55.9,55.93,55.86,55.93,10700.0,42.364,42.3868,42.3337,42.3868,10700.0
2012-09-06 11:30:00,55.93,55.96,55.89,55.95,9900.0,42.3868,42.4095,42.3565,42.4019,9900.0
2012-09-06 11:35:00,55.95,55.97,55.92,55.95,7000.0,42.4019,42.4171,42.3792,42.4019,7000.0
2012-09-06 11:40:00,55.95,55.95,55.9,55.91,4600.0,42.4019,42.4019,42.364,42.3716,4600.0
2012-09-06 11:45:00,55.91,55.93,55.8,55.85,23100.0,42.3716,42.3868,42.2882,42.3261,23100.0
2012-09-06 11:50:00,55.85,55.86,55.83,55.85,10700.0,42.3261,42.3337,42.311,42.3261,10700.0
2012-09-06 11:55:00,55.85,55.87,55.84,55.84,32100.0,42.3261,42.3413,42.3186,42.3186,32100.0
2012-09-06 12:00:00,55.84,55.89,55.83,55.88,15600.0,42.3186,42.3565,42.311,42.3489,15600.0
2012-09-06 12:05:00,55.9,55.92,55.88,55.92,6300.0,42.364,42.3792,42.3489,42.3792,6300.0
2012-09-06 12:10:00,55.92,55.97,55.92,55.97,2700.0,42.3792,42.4171,42.3792,42.4171,2700.0
2012-09-06 12:15:00,55.97,56.0,55.97,55.97,7900.0,42.4171,42.4398,42.4171,42.4171,7900.0
2012-09-06 12:20:00,55.97,55.98,55.94,55.96,5600.0,42.4171,42.4247,42.3943,42.4095,5600.0
2012-09-06 12:25:00,55.94,55.95,55.91,55.94,2600.0,42.3943,42.4019,42.3716,42.3943,2600.0
2012-09-06 12:30:00,55.95,55.99,55.95,55.97,3500.0,42.4019,42.4322,42.4019,42.4171,3500.0
2012-09-06 12:35:00,55.97,55.99,55.94,55.98,8500.0,42.4171,42.4322,42.3943,42.4247,8500.0
2012-09-06 12:40:00,55.98,55.99,55.92,55.95,5300.0,42.4247,42.4322,42.3792,42.4019,5300.0
2012-09-06 12:45:00,55.96,56.02,55.96,56.02,10400.0,42.4095,42.455,42.4095,42.455,10400.0
2012-09-06 12:50:00,56.01,56.09,56.01,56.09,5600.0,42.4474,42.508,42.4474,42.508,5600.0
2012-09-06 12:55:00,56.08,56.08,56.05,56.05,3800.0,42.5004,42.5004,42.4777,42.4777,3800.0
2012-09-06 13:00:00,56.06,56.08,56.06,56.07,1300.0,42.4853,42.5004,42.4853,42.4929,1300.0
2012-09-06 13:05:00,56.08,56.08,56.05,56.06,7700.0,42.5004,42.5004,42.4777,42.4853,7700.0
2012-09-06 13:10:00,56.07,56.08,56.06,56.08,8200.0,42.4929,42.5004,42.4853,42.5004,8200.0
2012-09-06 13:15:00,56.07,56.07,56.0,56.01,11700.0,42.4929,42.4929,42.4398,42.4474,11700.0
2012-09-06 13:20:00,56.02,56.05,56.02,56.05,8000.0,42.455,42.4777,42.455,42.4777,8000.0
2012-09-06 13:25:00,56.05,56.05,56.03,56.05,3500.0,42.4777,42.4777,42.4626,42.4777,3500.0
2012-09-06 13:30:00,56.05,56.05,56.02,56.05,6200.0,42.4777,42.4777,42.455,42.4777,6200.0
2012-09-06 13:35:00,56.05,56.08,56.03,56.07,4900.0,42.4777,42.5004,42.4626,42.4929,4900.0
2012-09-06 13:40:00,56.07,56.07,56.05,56.05,3700.0,42.4929,42.4929,42.4777,42.4777,3700.0
2012-09-06 13:45:00,56.05,56.11,56.05,56.1,6600.0,42.4777,42.5232,42.4777,42.5156,6600.0
2012-09-06 13:50:00,56.11,56.15,56.11,56.13,6600.0,42.5232,42.5535,42.5232,42.5383,6600.0
2012-09-06 13:55:00,56.13,56.15,56.1,56.1,7100.0,42.5383,42.5535,42.5156,42.5156,7100.0
2012-09-06 14:00:00,56.11,56.14,56.1,56.12,7100.0,42.5232,42.5459,42.5156,42.5308,7100.0
2012-09-06 14:05:00,56.11,56.11,56.0,56.0,10300.0,42.5232,42.5232,42.4398,42.4398,10300.0
2012-09-06 14:10:00,56.0,56.0,55.96,55.97,7500.0,42.4398,42.4398,42.4095,42.4171,7500.0
2012-09-06 14:15:00,55.97,55.98,55.95,55.95,6700.0,42.4171,42.4247,42.4019,42.4019,6700.0
2012-09-06 14:20:00,55.97,55.98,55.91,55.95,5600.0,42.4171,42.4247,42.3716,42.4019,5600.0
2012-09-06 14:25:00,55.93,55.95,55.89,55.95,10800.0,42.3868,42.4019,42.3565,42.4019,10800.0
2012-09-06 14:30:00,55.95,55.96,55.91,55.92,7800.0,42.4019,42.4095,42.3716,42.3792,7800.0
2012-09-06 14:35:00,55.93,55.98,55.93,55.97,6300.0,42.3868,42.4247,42.3868,42.4171,6300.0
2012-09-06 14:40:00,55.96,55.99,55.94,55.99,9100.0,42.4095,42.4322,42.3943,42.4322,9100.0
2012-09-06 14:45:00,55.99,56.0,55.97,56.0,7700.0,42.4322,42.4398,42.4171,42.4398,7700.0
2012-09-06 14:50:00,56.0,56.0,55.97,56.0,8100.0,42.4398,42.4398,42.4171,42.4398,8100.0
2012-09-06 14:55:00,56.0,56.0,55.91,55.92,18300.0,42.4398,42.4398,42.3716,42.3792,18300.0
2012-09-06 15:00:00,55.9,55.9,55.86,55.88,5300.0,42.364,42.364,42.3337,42.3489,5300.0
2012-09-06 15:05:00,55.89,55.91,55.87,55.91,7900.0,42.3565,42.3716,42.3413,42.3716,7900.0
2012-09-06 15:10:00,55.91,55.94,55.91,55.94,11100.0,42.3716,42.3943,42.3716,42.3943,11100.0
2012-09-06 15:15:00,55.94,55.98,55.91,55.91,17500.0,42.3943,42.4247,42.3716,42.3716,17500.0
2012-09-06 15:20:00,55.91,55.95,55.91,55.91,8900.0,42.3716,42.4019,42.3716,42.3716,8900.0
2012-09-06 15:25:00,55.92,55.93,55.88,55.89,17100.0,42.3792,42.3868,42.3489,42.3565,17100.0
2012-09-06 15:30:00,55.89,56.01,55.89,55.99,29100.0,42.3565,42.4474,42.3565,42.4322,29100.0
2012-09-06 15:35:00,56.0,56.06,55.99,56.04,17600.0,42.4398,42.4853,42.4322,42.4701,17600.0
2012-09-06 15:40:00,56.03,56.06,55.98,56.0,18100.0,42.4626,42.4853,42.4247,42.4398,18100.0
2012-09-06 15:45:00,56.0,56.05,55.99,56.02,18300.0,42.4398,42.4777,42.4322,42.455,18300.0
2012-09-06 15:50:00,56.03,56.06,55.99,56.02,25500.0,42.4626,42.4853,42.4322,42.455,25500.0
2012-09-06 15:55:00,56.01,56.05,55.99,56.0,47900.0,42.4474,42.4777,42.4322,42.4398,47900.0
2012-09-07 09:30:00,56.03,56.43,56.0,56.3,23700.0,42.4626,42.7657,42.4398,42.6672,23700.0
2012-09-07 09:35:00,56.31,56.5,56.25,56.43,7100.0,42.6748,42.8187,42.6293,42.7657,7100.0
2012-09-07 09:40:00,56.4,56.57,56.39,56.46,7400.0,42.743,42.8718,42.7354,42.7884,7400.0
2012-09-07 09:45:00,56.42,56.45,56.37,56.42,7200.0,42.7581,42.7809,42.7202,42.7581,7200.0
2012-09-07 09:50:00,56.38,56.42,56.33,56.42,5200.0,42.7278,42.7581,42.6899,42.7581,5200.0
2012-09-07 09:55:00,56.39,56.41,56.29,56.37,12200.0,42.7354,42.7505,42.6596,42.7202,12200.0
2012-09-07 10:00:00,56.37,56.38,56.28,56.32,6600.0,42.7202,42.7278,42.652,42.6823,6600.0
2012-09-07 10:05:00,56.34,56.37,56.31,56.37,10600.0,42.6975,42.7202,42.6748,42.7202,10600.0
2012-09-07 10:10:00,56.35,56.47,56.28,56.3,18400.0,42.7051,42.796,42.652,42.6672,18400.0
2012-09-07 10:15:00,56.31,56.43,56.29,56.41,15300.0,42.6748,42.7657,42.6596,42.7505,15300.0
2012-09-07 10:20:00,56.43,56.44,56.38,56.42,5000.0,42.7657,42.7733,42.7278,42.7581,5000.0
2012-09-07 10:25:00,56.41,56.53,56.41,56.5,4700.0,42.7505,42.8415,42.7505,42.8187,4700.0
2012-09-07 10:30:00,56.48,56.55,56.41,56.55,9200.0,42.8036,42.8566,42.7505,42.8566,9200.0
2012-09-07 10:35:00,56.56,56.65,56.55,56.6,5700.0,42.8642,42.9324,42.8566,42.8945,5700.0
2012-09-07 10:40:00,56.61,56.62,56.55,56.55,8200.0,42.9021,42.9097,42.8566,42.8566,8200.0
2012-09-07 10:45:00,56.56,56.58,56.55,56.55,2500.0,42.8642,42.8794,42.8566,42.8566,2500.0
2012-09-07 10:50:00,56.56,56.66,56.55,56.64,20400.0,42.8642,42.94,42.8566,42.9248,20400.0
2012-09-07 10:55:00,56.63,56.64,56.57,56.58,8100.0,42.9173,42.9248,42.8718,42.8794,8100.0
2012-09-07 11:00:00,56.56,56.56,56.46,56.55,5400.0,42.8642,42.8642,42.7884,42.8566,5400.0
2012-09-07 11:05:00,56.54,56.58,56.52,56.54,6800.0,42.8491,42.8794,42.8339,42.8491,6800.0
2012-09-07 11:10:00,56.54,56.58,56.46,56.47,5500.0,42.8491,42.8794,42.7884,42.796,5500.0
2012-09-07 11:15:00,56.47,56.47,56.35,56.35,19400.0,42.796,42.796,42.7051,42.7051,19400.0
2012-09-07 11:20:00,56.35,56.48,56.35,56.45,27600.0,42.7051,42.8036,42.7051,42.7809,27600.0
2012-09-07 11:25:00,56.42,56.47,56.41,56.47,5300.0,42.7581,42.796,42.7505,42.796,5300.0
2012-09-07 11:30:00,56.49,56.51,56.41,56.41,6900.0,42.8112,42.8263,42.7505,42.7505,6900.0
2012-09-07 11:35:00,56.39,56.42,56.38,56.38,2100.0,42.7354,42.7581,42.7278,42.7278,2100.0
2012-09-07 11:40:00,56.36,56.43,56.36,56.42,2700.0,42.7126,42.7657,42.7126,42.7581,2700.0
2012-09-07 11:45:00,56.41,56.43,56.36,56.36,5000.0,42.7505,42.7657,42.7126,42.7126,5000.0
2012-09-07 11:50:00,56.36,56.4,56.35,56.4,2600.0,42.7126,42.743,42.7051,42.743,2600.0
2012-09-07 11:55:00,56.4,56.42,56.38,56.38,5700.0,42.743,42.7581,42.7278,42.7278,5700.0
2012-09-07 12:00:00,56.39,56.47,56.36,56.44,24700.0,42.7354,42.796,42.7126,42.7733,24700.0
2012-09-07 12:05:00,56.44,56.5,56.44,56.5,13100.0,42.7733,42.8187,42.7733,42.8187,13100.0
2012-09-07 12:10:00,56.51,56.51,56.46,56.47,3900.0,42.8263,42.8263,42.7884,42.796,3900.0
2012-09-07 12:15:00,56.48,56.48,56.4,56.47,10700.0,42.8036,42.8036,42.743,42.796,10700.0
2012-09-07 12:20:00,56.49,56.5,56.48,56.5,2200.0,42.8112,42.8187,42.8036,42.8187,2200.0
2012-09-07 12:25:00,56.51,56.51,56.48,56.49,1500.0,42.8263,42.8263,42.8036,42.8112,1500.0
2012-09-07 12:30:00,56.49,56.52,56.47,56.52,2600.0,42.8112,42.8339,42.796,42.8339,2600.0
2012-09-07 12:35:00,56.51,56.55,56.51,56.55,1600.0,42.8263,42.8566,42.8263,42.8566,1600.0
2012-09-07 12:40:00,56.54,56.56,56.53,56.55,3900.0,42.8491,42.8642,42.8415,42.8566,3900.0
2012-09-07 12:45:00,56.55,56.61,56.55,56.59,3900.0,42.8566,42.9021,42.8566,42.887,3900.0
2012-09-07 12:50:00,56.59,56.6,56.5,56.51,10100.0,42.887,42.8945,42.8187,42.8263,10100.0
2012-09-07 12:55:00,56.51,56.52,56.5,56.52,1300.0,42.8263,42.8339,42.8187,42.8339,1300.0
2012-09-07 13:00:00,56.51,56.52,56.5,56.52,5000.0,42.8263,42.8339,42.8187,42.8339,5000.0
2012-09-07 13:05:00,56.51,56.52,56.48,56.48,10700.0,42.8263,42.8339,42.8036,42.8036,10700.0
2012-09-07 13:10:00,56.49,56.5,56.47,56.48,1900.0,42.8112,42.8187,42.796,42.8036,1900.0
2012-09-07 13:15:00,56.48,56.49,56.45,56.48,13400.0,42.8036,42.8112,42.7809,42.8036,13400.0
2012-09-07 13:20:00,56.48,56.5,56.46,56.46,3400.0,42.8036,42.8187,42.7884,42.7884,3400.0
2012-09-07 13:25:00,56.47,56.53,56.47,56.48,12000.0,42.796,42.8415,42.796,42.8036,12000.0
2012-09-07 13:30:00,56.49,56.5,56.44,56.44,12000.0,42.8112,42.8187,42.7733,42.7733,12000.0
2012-09-07 13:35:00,56.44,56.44,56.4,56.4,5500.0,42.7733,42.7733,42.743,42.743,5500.0
2012-09-07 13:40:00,56.39,56.44,56.37,56.44,5200.0,42.7354,42.7733,42.7202,42.7733,5200.0
2012-09-07 13:45:00,56.44,56.46,56.42,56.44,5600.0,42.7733,42.7884,42.7581,42.7733,5600.0
2012-09-07 13:50:00,56.44,56.45,56.38,56.39,14300.0,42.7733,42.7809,42.7278,42.7354,14300.0
2012-09-07 13:55:00,56.39,56.44,56.38,56.42,6100.0,42.7354,42.7733,42.7278,42.7581,6100.0
2012-09-07 14:00:00,56.42,56.46,56.42,56.44,4400.0,42.7581,42.7884,42.7581,42.7733,4400.0
2012-09-07 14:05:00,56.43,56.45,56.4,56.44,4600.0,42.7657,42.7809,42.743,42.7733,4600.0
2012-09-07 14:10:00,56.44,56.46,56.41,56.43,5700.0,42.7733,42.7884,42.7505,42.7657,5700.0
2012-09-07 14:15:00,56.45,56.49,56.44,56.49,3600.0,42.7809,42.8112,42.7733,42.8112,3600.0
2012-09-07 14:20:00,56.49,56.5,56.43,56.46,7200.0,42.8112,42.8187,42.7657,42.7884,7200.0
2012-09-07 14:25:00,56.46,56.48,56.45,56.47,7800.0,42.7884,42.8036,42.7809,42.796,7800.0
2012-09-07 14:30:00,56.47,56.53,56.46,56.53,7300.0,42.796,42.8415,42.7884,42.8415,7300.0
2012-09-07 14:35:00,56.53,56.57,56.52,56.57,7500.0,42.8415,42.8718,42.8339,42.8718,7500.0
2012-09-07 14:40:00,56.57,56.6,56.55,56.59,11700.0,42.8718,42.8945,42.8566,42.887,11700.0
2012-09-07 14:45:00,56.61,56.67,56.59,56.63,12800.0,42.9021,42.9476,42.887,42.9173,12800.0
2012-09-07 14:50:00,56.63,56.63,56.59,56.61,3100.0,42.9173,42.9173,42.887,42.9021,3100.0
2012-09-07 14:55:00,56.6,56.61,56.6,56.6,7500.0,42.8945,42.9021,42.8945,42.8945,7500.0
2012-09-07 15:00:00,56.59,56.6,56.52,56.53,10100.0,42.887,42.8945,42.8339,42.8415,10100.0
2012-09-07 15:05:00,56.52,56.52,56.49,56.51,5000.0,42.8339,42.8339,42.8112,42.8263,5000.0
2012-09-07 15:10:00,56.52,56.52,56.44,56.48,7900.0,42.8339,42.8339,42.7733,42.8036,7900.0
2012-09-07 15:15:00,56.47,56.47,56.44,56.45,5700.0,42.796,42.796,42.7733,42.7809,5700.0
2012-09-07 15:20:00,56.44,56.45,56.42,56.44,8600.0,42.7733,42.7809,42.7581,42.7733,8600.0
2012-09-07 15:25:00,56.42,56.43,56.41,56.42,6200.0,42.7581,42.7657,42.7505,42.7581,6200.0
2012-09-07 15:30:00,56.42,56.45,56.42,56.43,10400.0,42.7581,42.7809,42.7581,42.7657,10400.0
2012-09-07 15:35:00,56.43,56.44,56.4,56.41,10600.0,42.7657,42.7733,42.743,42.7505,10600.0
2012-09-07 15:40:00,56.4,56.41,56.39,56.4,8800.0,42.743,42.7505,42.7354,42.743,8800.0
2012-09-07 15:45:00,56.41,56.51,56.41,56.5,22700.0,42.7505,42.8263,42.7505,42.8187,22700.0
2012-09-07 15:50:00,56.49,56.51,56.47,56.5,15600.0,42.8112,42.8263,42.796,42.8187,15600.0
2012-09-07 15:55:00,56.49,56.51,56.42,56.5,40900.0,42.8112,42.8263,42.7581,42.8187,40900.0
2012-09-10 09:30:00,56.65,56.65,56.15,56.15,31700.0,42.9324,42.9324,42.5535,42.5535,31700.0
2012-09-10 09:35:00,56.21,56.27,56.07,56.12,12300.0,42.599,42.6444,42.4929,42.5308,12300.0
2012-09-10 09:40:00,56.11,56.22,56.03,56.06,18900.0,42.5232,42.6065,42.4626,42.4853,18900.0
2012-09-10 09:45:00,56.05,56.13,56.03,56.09,11300.0,42.4777,42.5383,42.4626,42.508,11300.0
2012-09-10 09:50:00,56.07,56.18,56.07,56.17,3800.0,42.4929,42.5762,42.4929,42.5687,3800.0
2012-09-10 09:55:00,56.16,56.25,56.16,56.17,5300.0,42.5611,42.6293,42.5611,42.5687,5300.0
2012-09-10 10:00:00,56.17,56.25,56.12,56.22,15900.0,42.5687,42.6293,42.5308,42.6065,15900.0
2012-09-10 10:05:00,56.23,56.28,56.18,56.21,31800.0,42.6141,42.652,42.5762,42.599,31800.0
2012-09-10 10:10:00,56.22,56.25,56.14,56.17,11400.0,42.6065,42.6293,42.5459,42.5687,11400.0
2012-09-10 10:15:00,56.17,56.22,56.15,56.17,3600.0,42.5687,42.6065,42.5535,42.5687,3600.0
2012-09-10 10:20:00,56.17,56.27,56.17,56.27,4000.0,42.5687,42.6444,42.5687,42.6444,4000.0
2012-09-10 10:25:00,56.26,56.3,56.2,56.22,10200.0,42.6369,42.6672,42.5914,42.6065,10200.0
2012-09-10 10:30:00,56.22,56.24,56.2,56.22,10600.0,42.6065,42.6217,42.5914,42.6065,10600.0
2012-09-10 10:35:00,56.24,56.27,56.2,56.23,19500.0,42.6217,42.6444,42.5914,42.6141,19500.0
2012-09-10 10:40:00,56.24,56.27,56.17,56.19,12100.0,42.6217,42.6444,42.5687,42.5838,12100.0
2012-09-10 10:45:00,56.19,56.28,56.19,56.26,11500.0,42.5838,42.652,42.5838,42.6369,11500.0
2012-09-10 10:50:00,56.25,56.27,56.22,56.25,10000.0,42.6293,42.6444,42.6065,42.6293,10000.0
2012-09-10 10:55:00,56.25,56.34,56.25,56.3,5200.0,42.6293,42.6975,42.6293,42.6672,5200.0
2012-09-10 11:00:00,56.27,56.31,56.25,56.28,4400.0,42.6444,42.6748,42.6293,42.652,4400.0
2012-09-10 11:05:00,56.27,56.3,56.22,56.27,5500.0,42.6444,42.6672,42.6065,42.6444,5500.0
2012-09-10 11:10:00,56.3,56.3,56.23,56.29,7500.0,42.6672,42.6672,42.6141,42.6596,7500.0
2012-09-10 11:15:00,56.3,56.3,56.25,56.25,8700.0,42.6672,42.6672,42.6293,42.6293,8700.0
2012-09-10 11:20:00,56.24,56.27,56.22,56.23,5900.0,42.6217,42.6444,42.6065,42.6141,5900.0
2012-09-10 11:25:00,56.22,56.28,56.22,56.25,8000.0,42.6065,42.652,42.6065,42.6293,8000.0
2012-09-10 11:30:00,56.23,56.27,56.22,56.24,10700.0,42.6141,42.6444,42.6065,42.6217,10700.0
2012-09-10 11:35:00,56.23,56.28,56.2,56.28,9400.0,42.6141,42.652,42.5914,42.652,9400.0
2012-09-10 11:40:00,56.28,56.28,56.22,56.23,6200.0,42.652,42.652,42.6065,42.6141,6200.0
2012-09-10 11:45:00,56.22,56.22,56.19,56.2,2700.0,42.6065,42.6065,42.5838,42.5914,2700.0
2012-09-10 11:50:00,56.2,56.2,56.16,56.17,5500.0,42.5914,42.5914,42.5611,42.5687,5500.0
2012-09-10 11:55:00,56.18,56.18,56.14,56.14,8600.0,42.5762,42.5762,42.5459,42.5459,8600.0
2012-09-10 12:00:00,56.16,56.26,56.13,56.25,7200.0,42.5611,42.6369,42.5383,42.6293,7200.0
2012-09-10 12:05:00,56.25,56.28,56.25,56.25,6400.0,42.6293,42.652,42.6293,42.6293,6400.0
2012-09-10 12:10:00,56.24,56.25,56.19,56.22,5300.0,42.6217,42.6293,42.5838,42.6065,5300.0
2012-09-10 12:15:00,56.23,56.24,56.18,56.18,3600.0,42.6141,42.6217,42.5762,42.5762,3600.0
2012-09-10 12:20:00,56.2,56.2,56.17,56.18,5000.0,42.5914,42.5914,42.5687,42.5762,5000.0
2012-09-10 12:25:00,56.18,56.22,56.17,56.21,9100.0,42.5762,42.6065,42.5687,42.599,9100.0
2012-09-10 12:30:00,56.21,56.22,56.18,56.21,8100.0,42.599,42.6065,42.5762,42.599,8100.0
2012-09-10 12:35:00,56.21,56.25,56.21,56.23,6500.0,42.599,42.6293,42.599,42.6141,6500.0
2012-09-10 12:40:00,56.24,56.29,56.24,56.28,4500.0,42.6217,42.6596,42.6217,42.652,4500.0
2012-09-10 12:45:00,56.28,56.3,56.26,56.3,5500.0,42.652,42.6672,42.6369,42.6672,5500.0
2012-09-10 12:50:00,56.32,56.33,56.29,56.31,4100.0,42.6823,42.6899,42.6596,42.6748,4100.0
2012-09-10 12:55:00,56.29,56.3,56.25,56.27,16300.0,42.6596,42.6672,42.6293,42.6444,16300.0
2012-09-10 13:00:00,56.26,56.33,56.26,56.32,10800.0,42.6369,42.6899,42.6369,42.6823,10800.0
2012-09-10 13:05:00,56.33,56.34,56.32,56.33,7300.0,42.6899,42.6975,42.6823,42.6899,7300.0
2012-09-10 13:10:00,56.33,56.33,56.29,56.32,9500.0,42.6899,42.6899,42.6596,42.6823,9500.0
2012-09-10 13:15:00,56.34,56.34,56.3,56.3,7800.0,42.6975,42.6975,42.6672,42.6672,7800.0
2012-09-10 13:20:00,56.3,56.3,56.26,56.3,5300.0,42.6672,42.6672,42.6369,42.6672,5300.0
2012-09-10 13:25:00,56.3,56.34,56.29,56.33,7900.0,42.6672,42.6975,42.6596,42.6899,7900.0
2012-09-10 13:30:00,56.32,56.33,56.26,56.27,7000.0,42.6823,42.6899,42.6369,42.6444,7000.0
2012-09-10 13:35:00,56.27,56.3,56.26,56.27,8200.0,42.6444,42.6672,42.6369,42.6444,8200.0
2012-09-10 13:40:00,56.27,56.27,56.18,56.2,10900.0,42.6444,42.6444,42.5762,42.5914,10900.0
2012-09-10 13:45:00,56.19,56.22,56.17,56.19,7000.0,42.5838,42.6065,42.5687,42.5838,7000.0
2012-09-10 13:50:00,56.19,56.26,56.19,56.24,8400.0,42.5838,42.6369,42.5838,42.6217,8400.0
2012-09-10 13:55:00,56.23,56.24,56.18,56.18,15000.0,42.6141,42.6217,42.5762,42.5762,15000.0
2012-09-10 14:00:00,56.19,56.25,56.18,56.24,9800.0,42.5838,42.6293,42.5762,42.6217,9800.0
2012-09-10 14:05:00,56.25,56.26,56.23,56.24,8300.0,42.6293,42.6369,42.6141,42.6217,8300.0
2012-09-10 14:10:00,56.24,56.28,56.23,56.25,15400.0,42.6217,42.652,42.6141,42.6293,15400.0
2012-09-10 14:15:00,56.26,56.28,56.26,56.27,10900.0,42.6369,42.652,42.6369,42.6444,10900.0
2012-09-10 14:20:00,56.27,56.28,56.22,56.22,10400.0,42.6444,42.652,42.6065,42.6065,10400.0
2012-09-10 14:25:00,56.23,56.25,56.2,56.25,21300.0,42.6141,42.6293,42.5914,42.6293,21300.0
2012-09-10 14:30:00,56.25,56.27,56.22,56.27,13500.0,42.6293,42.6444,42.6065,42.6444,13500.0
2012-09-10 14:35:00,56.27,56.28,56.19,56.19,11900.0,42.6444,42.652,42.5838,42.5838,11900.0
2012-09-10 14:40:00,56.18,56.21,56.17,56.2,12500.0,42.5762,42.599,42.5687,42.5914,12500.0
2012-09-10 14:45:00,56.2,56.27,56.2,56.22,9400.0,42.5914,42.6444,42.5914,42.6065,9400.0
2012-09-10 14:50:00,56.21,56.21,56.15,56.17,10000.0,42.599,42.599,42.5535,42.5687,10000.0
2012-09-10 14:55:00,56.18,56.22,56.17,56.17,5800.0,42.5762,42.6065,42.5687,42.5687,5800.0
2012-09-10 15:00:00,56.18,56.21,56.18,56.18,6700.0,42.5762,42.599,42.5762,42.5762,6700.0
2012-09-10 15:05:00,56.18,56.18,56.14,56.15,9000.0,42.5762,42.5762,42.5459,42.5535,9000.0
2012-09-10 15:10:00,56.15,56.16,56.08,56.1,11700.0,42.5535,42.5611,42.5004,42.5156,11700.0
2012-09-10 15:15:00,56.1,56.14,56.06,56.08,17500.0,42.5156,42.5459,42.4853,42.5004,17500.0
2012-09-10 15:20:00,56.08,56.12,56.03,56.11,15600.0,42.5004,42.5308,42.4626,42.5232,15600.0
2012-09-10 15:25:00,56.12,56.18,56.11,56.11,21400.0,42.5308,42.5762,42.5232,42.5232,21400.0
2012-09-10 15:30:00,56.1,56.1,56.02,56.02,16100.0,42.5156,42.5156,42.455,42.455,16100.0
2012-09-10 15:35:00,56.02,56.07,56.0,56.07,26600.0,42.455,42.4929,42.4398,42.4929,26600.0
2012-09-10 15:40:00,56.07,56.07,55.93,55.94,28500.0,42.4929,42.4929,42.3868,42.3943,28500.0
2012-09-10 15:45:00,55.92,55.96,55.86,55.96,33000.0,42.3792,42.4095,42.3337,42.4095,33000.0
2012-09-10 15:50:00,55.97,56.02,55.97,56.02,37400.0,42.4171,42.455,42.4171,42.455,37400.0
2012-09-10 15:55:00,56.02,56.02,55.87,55.88,86200.0,42.455,42.455,42.3413,42.3489,86200.0
2012-09-11 09:30:00,55.88,55.97,55.86,55.9,17000.0,42.3489,42.4171,42.3337,42.364,17000.0
2012-09-11 09:35:00,55.94,56.0,55.87,55.93,7300.0,42.3943,42.4398,42.3413,42.3868,7300.0
2012-09-11 09:40:00,55.92,56.09,55.92,56.02,6400.0,42.3792,42.508,42.3792,42.455,6400.0
2012-09-11 09:45:00,56.03,56.11,56.01,56.08,16900.0,42.4626,42.5232,42.4474,42.5004,16900.0
2012-09-11 09:50:00,56.1,56.16,56.05,56.13,16300.0,42.5156,42.5611,42.4777,42.5383,16300.0
2012-09-11 09:55:00,56.16,56.2,56.1,56.16,9100.0,42.5611,42.5914,42.5156,42.5611,9100.0
2012-09-11 10:00:00,56.2,56.2,56.1,56.12,7900.0,42.5914,42.5914,42.5156,42.5308,7900.0
2012-09-11 10:05:00,56.14,56.15,56.1,56.11,6000.0,42.5459,42.5535,42.5156,42.5232,6000.0
2012-09-11 10:10:00,56.12,56.12,56.0,56.05,36100.0,42.5308,42.5308,42.4398,42.4777,36100.0
2012-09-11 10:15:00,56.04,56.08,56.01,56.02,23700.0,42.4701,42.5004,42.4474,42.455,23700.0
2012-09-11 10:20:00,56.02,56.08,56.01,56.05,20400.0,42.455,42.5004,42.4474,42.4777,20400.0
2012-09-11 10:25:00,56.05,56.11,56.05,56.05,17500.0,42.4777,42.5232,42.4777,42.4777,17500.0
2012-09-11 10:30:00,56.06,56.1,56.04,56.09,20600.0,42.4853,42.5156,42.4701,42.508,20600.0
2012-09-11 10:35:00,56.12,56.22,56.12,56.21,4100.0,42.5308,42.6065,42.5308,42.599,4100.0
2012-09-11 10:40:00,56.21,56.23,56.19,56.2,8200.0,42.599,42.6141,42.5838,42.5914,8200.0
2012-09-11 10:45:00,56.2,56.24,56.2,56.2,5100.0,42.5914,42.6217,42.5914,42.5914,5100.0
2012-09-11 10:50:00,56.21,56.24,56.2,56.23,3500.0,42.599,42.6217,42.5914,42.6141,3500.0
2012-09-11 10:55:00,56.23,56.24,56.17,56.19,7700.0,42.6141,42.6217,42.5687,42.5838,7700.0
2012-09-11 11:00:00,56.19,56.25,56.19,56.22,8300.0,42.5838,42.6293,42.5838,42.6065,8300.0
2012-09-11 11:05:00,56.25,56.25,56.17,56.18,10400.0,42.6293,42.6293,42.5687,42.5762,10400.0
2012-09-11 11:10:00,56.18,56.26,56.18,56.23,6100.0,42.5762,42.6369,42.5762,42.6141,6100.0
2012-09-11 11:15:00,56.25,56.25,56.23,56.25,7600.0,42.6293,42.6293,42.6141,42.6293,7600.0
2012-09-11 11:20:00,56.25,56.3,56.23,56.25,24300.0,42.6293,42.6672,42.6141,42.6293,24300.0
2012-09-11 11:25:00,56.25,56.27,56.22,56.26,28700.0,42.6293,42.6444,42.6065,42.6369,28700.0
2012-09-11 11:30:00,56.26,56.31,56.26,56.3,8000.0,42.6369,42.6748,42.6369,42.6672,8000.0
2012-09-11 11:35:00,56.3,56.33,56.3,56.33,6700.0,42.6672,42.6899,42.6672,42.6899,6700.0
2012-09-11 11:40:00,56.32,56.33,56.3,56.3,5600.0,42.6823,42.6899,42.6672,42.6672,5600.0
2012-09-11 11:45:00,56.3,56.31,56.28,56.29,7200.0,42.6672,42.6748,42.652,42.6596,7200.0
2012-09-11 11:50:00,56.29,56.3,56.26,56.26,5500.0,42.6596,42.6672,42.6369,42.6369,5500.0
2012-09-11 11:55:00,56.26,56.26,56.21,56.23,3400.0,42.6369,42.6369,42.599,42.6141,3400.0
2012-09-11 12:00:00,56.23,56.27,56.21,56.23,10900.0,42.6141,42.6444,42.599,42.6141,10900.0
2012-09-11 12:05:00,56.23,56.24,56.2,56.23,3600.0,42.6141,42.6217,42.5914,42.6141,3600.0
2012-09-11 12:10:00,56.25,56.25,56.18,56.21,7600.0,42.6293,42.6293,42.5762,42.599,7600.0
2012-09-11 12:15:00,56.23,56.29,56.23,56.28,2800.0,42.6141,42.6596,42.6141,42.652,2800.0
2012-09-11 12:20:00,56.27,56.31,56.27,56.3,6900.0,42.6444,42.6748,42.6444,42.6672,6900.0
2012-09-11 12:25:00,56.3,56.3,56.26,56.29,7700.0,42.6672,42.6672,42.6369,42.6596,7700.0
2012-09-11 12:30:00,56.3,56.3,56.23,56.23,16800.0,42.6672,42.6672,42.6141,42.6141,16800.0
2012-09-11 12:35:00,56.25,56.25,56.23,56.23,3000.0,42.6293,42.6293,42.6141,42.6141,3000.0
2012-09-11 12:40:00,56.25,56.26,56.22,56.24,4300.0,42.6293,42.6369,42.6065,42.6217,4300.0
2012-09-11 12:45:00,56.25,56.26,56.24,56.25,15800.0,42.6293,42.6369,42.6217,42.6293,15800.0
2012-09-11 12:50:00,56.25,56.26,56.24,56.26,6500.0,42.6293,42.6369,42.6217,42.6369,6500.0
2012-09-11 12:55:00,56.25,56.26,56.22,56.22,16500.0,42.6293,42.6369,42.6065,42.6065,16500.0
2012-09-11 13:00:00,56.23,56.26,56.23,56.25,6000.0,42.6141,42.6369,42.6141,42.6293,6000.0
2012-09-11 13:05:00,56.25,56.3,56.23,56.28,9300.0,42.6293,42.6672,42.6141,42.652,9300.0
2012-09-11 13:10:00,56.28,56.28,56.24,56.28,11100.0,42.652,42.652,42.6217,42.652,11100.0
2012-09-11 13:15:00,56.29,56.36,56.29,56.36,3600.0,42.6596,42.7126,42.6596,42.7126,3600.0
2012-09-11 13:20:00,56.36,56.36,56.3,56.32,5000.0,42.7126,42.7126,42.6672,42.6823,5000.0
2012-09-11 13:25:00,56.31,56.35,56.29,56.33,8300.0,42.6748,42.7051,42.6596,42.6899,8300.0
2012-09-11 13:30:00,56.33,56.34,56.32,56.33,8000.0,42.6899,42.6975,42.6823,42.6899,8000.0
2012-09-11 13:35:00,56.33,56.37,56.33,56.35,5400.0,42.6899,42.7202,42.6899,42.7051,5400.0
2012-09-11 13:40:00,56.33,56.42,56.33,56.42,27100.0,42.6899,42.7581,42.6899,42.7581,27100.0
2012-09-11 13:45:00,56.41,56.43,56.38,56.39,8800.0,42.7505,42.7657,42.7278,42.7354,8800.0
2012-09-11 13:50:00,56.39,56.4,56.29,56.3,8900.0,42.7354,42.743,42.6596,42.6672,8900.0
2012-09-11 13:55:00,56.3,56.3,56.26,56.27,8400.0,42.6672,42.6672,42.6369,42.6444,8400.0
2012-09-11 14:00:00,56.28,56.32,56.27,56.27,8700.0,42.652,42.6823,42.6444,42.6444,8700.0
2012-09-11 14:05:00,56.28,56.29,56.26,56.27,6000.0,42.652,42.6596,42.6369,42.6444,6000.0
2012-09-11 14:10:00,56.26,56.28,56.18,56.19,9100.0,42.6369,42.652,42.5762,42.5838,9100.0
2012-09-11 14:15:00,56.19,56.21,56.17,56.19,8500.0,42.5838,42.599,42.5687,42.5838,8500.0
2012-09-11 14:20:00,56.2,56.2,56.17,56.19,9300.0,42.5914,42.5914,42.5687,42.5838,9300.0
2012-09-11 14:25:00,56.18,56.2,56.1,56.11,25100.0,42.5762,42.5914,42.5156,42.5232,25100.0
2012-09-11 14:30:00,56.11,56.12,56.09,56.11,5600.0,42.5232,42.5308,42.508,42.5232,5600.0
2012-09-11 14:35:00,56.11,56.15,56.1,56.15,7100.0,42.5232,42.5535,42.5156,42.5535,7100.0
2012-09-11 14:40:00,56.15,56.15,56.09,56.1,8000.0,42.5535,42.5535,42.508,42.5156,8000.0
2012-09-11 14:45:00,56.09,56.09,55.96,55.97,16400.0,42.508,42.508,42.4095,42.4171,16400.0
2012-09-11 14:50:00,55.97,56.01,55.95,56.01,12700.0,42.4171,42.4474,42.4019,42.4474,12700.0
2012-09-11 14:55:00,56.01,56.1,56.01,56.1,6000.0,42.4474,42.5156,42.4474,42.5156,6000.0
2012-09-11 15:00:00,56.1,56.1,56.06,56.08,8700.0,42.5156,42.5156,42.4853,42.5004,8700.0
2012-09-11 15:05:00,56.09,56.1,56.06,56.07,9100.0,42.508,42.5156,42.4853,42.4929,9100.0
2012-09-11 15:10:00,56.07,56.1,56.07,56.09,4500.0,42.4929,42.5156,42.4929,42.508,4500.0
2012-09-11 15:15:00,56.08,56.08,56.05,56.05,9200.0,42.5004,42.5004,42.4777,42.4777,9200.0
2012-09-11 15:20:00,56.05,56.05,56.0,56.01,15700.0,42.4777,42.4777,42.4398,42.4474,15700.0
2012-09-11 15:25:00,56.01,56.06,56.0,56.03,9400.0,42.4474,42.4853,42.4398,42.4626,9400.0
2012-09-11 15:30:00,56.04,56.13,56.04,56.13,15600.0,42.4701,42.5383,42.4701,42.5383,15600.0
2012-09-11 15:35:00,56.13,56.14,56.07,56.08,8700.0,42.5383,42.5459,42.4929,42.5004,8700.0
2012-09-11 15:40:00,56.08,56.12,56.08,56.11,14500.0,42.5004,42.5308,42.5004,42.5232,14500.0
2012-09-11 15:45:00,56.11,56.16,56.07,56.16,17300.0,42.5232,42.5611,42.4929,42.5611,17300.0
2012-09-11 15:50:00,56.15,56.19,56.13,56.19,13900.0,42.5535,42.5838,42.5383,42.5838,13900.0
2012-09-11 15:55:00,56.18,56.19,56.14,56.15,33600.0,42.5762,42.5838,42.5459,42.5535,33600.0
2012-09-12 09:30:00,56.51,56.72,56.41,56.49,27300.0,42.8263,42.9855,42.7505,42.8112,27300.0
2012-09-12 09:35:00,56.49,56.87,56.43,56.82,7300.0,42.8112,43.0992,42.7657,43.0613,7300.0
2012-09-12 09:40:00,56.82,56.86,56.73,56.83,4300.0,43.0613,43.0916,42.9931,43.0688,4300.0
2012-09-12 09:45:00,56.78,56.89,56.77,56.78,7300.0,43.0309,43.1143,43.0234,43.0309,7300.0
2012-09-12 09:50:00,56.75,56.83,56.6,56.6,8800.0,43.0082,43.0688,42.8945,42.8945,8800.0
2012-09-12 09:55:00,56.59,56.65,56.52,56.56,6600.0,42.887,42.9324,42.8339,42.8642,6600.0
2012-09-12 10:00:00,56.62,56.7,56.61,56.7,4700.0,42.9097,42.9703,42.9021,42.9703,4700.0
2012-09-12 10:05:00,56.68,56.75,56.65,56.73,9900.0,42.9552,43.0082,42.9324,42.9931,9900.0
2012-09-12 10:10:00,56.72,56.76,56.68,56.74,8500.0,42.9855,43.0158,42.9552,43.0006,8500.0
2012-09-12 10:15:00,56.73,56.74,56.63,56.65,8600.0,42.9931,43.0006,42.9173,42.9324,8600.0
2012-09-12 10:20:00,56.65,56.69,56.6,56.64,10600.0,42.9324,42.9627,42.8945,42.9248,10600.0
2012-09-12 10:25:00,56.65,56.65,56.47,56.47,5800.0,42.9324,42.9324,42.796,42.796,5800.0
2012-09-12 10:30:00,56.47,56.51,56.39,56.39,6800.0,42.796,42.8263,42.7354,42.7354,6800.0
2012-09-12 10:35:00,56.41,56.49,56.41,56.46,5900.0,42.7505,42.8112,42.7505,42.7884,5900.0
2012-09-12 10:40:00,56.47,56.47,56.38,56.47,3600.0,42.796,42.796,42.7278,42.796,3600.0
2012-09-12 10:45:00,56.45,56.45,56.35,56.44,10000.0,42.7809,42.7809,42.7051,42.7733,10000.0
2012-09-12 10:50:00,56.42,56.54,56.42,56.54,2800.0,42.7581,42.8491,42.7581,42.8491,2800.0
2012-09-12 10:55:00,56.52,56.55,56.51,56.52,4200.0,42.8339,42.8566,42.8263,42.8339,4200.0
2012-09-12 11:00:00,56.53,56.62,56.53,56.62,6700.0,42.8415,42.9097,42.8415,42.9097,6700.0
2012-09-12 11:05:00,56.6,56.64,56.59,56.61,3700.0,42.8945,42.9248,42.887,42.9021,3700.0
2012-09-12 11:10:00,56.61,56.61,56.55,56.55,6700.0,42.9021,42.9021,42.8566,42.8566,6700.0
2012-09-12 11:15:00,56.56,56.61,56.51,56.55,37500.0,42.8642,42.9021,42.8263,42.8566,37500.0
2012-09-12 11:20:00,56.56,56.61,56.56,56.61,3300.0,42.8642,42.9021,42.8642,42.9021,3300.0
2012-09-12 11:25:00,56.61,56.61,56.53,56.55,4300.0,42.9021,42.9021,42.8415,42.8566,4300.0
2012-09-12 11:30:00,56.57,56.62,56.56,56.58,4600.0,42.8718,42.9097,42.8642,42.8794,4600.0
2012-09-12 11:35:00,56.57,56.61,56.55,56.57,4800.0,42.8718,42.9021,42.8566,42.8718,4800.0
2012-09-12 11:40:00,56.55,56.56,56.51,56.54,6400.0,42.8566,42.8642,42.8263,42.8491,6400.0
2012-09-12 11:45:00,56.53,56.58,56.52,56.55,12100.0,42.8415,42.8794,42.8339,42.8566,12100.0
2012-09-12 11:50:00,56.53,56.56,56.53,56.55,3400.0,42.8415,42.8642,42.8415,42.8566,3400.0
2012-09-12 11:55:00,56.55,56.57,56.54,56.57,2800.0,42.8566,42.8718,42.8491,42.8718,2800.0
2012-09-12 12:00:00,56.58,56.59,56.54,56.55,4200.0,42.8794,42.887,42.8491,42.8566,4200.0
2012-09-12 12:05:00,56.56,56.57,56.51,56.52,5300.0,42.8642,42.8718,42.8263,42.8339,5300.0
2012-09-12 12:10:00,56.53,56.56,56.5,56.54,28700.0,42.8415,42.8642,42.8187,42.8491,28700.0
2012-09-12 12:15:00,56.54,56.59,56.54,56.55,9500.0,42.8491,42.887,42.8491,42.8566,9500.0
2012-09-12 12:20:00,56.55,56.61,56.55,56.6,5900.0,42.8566,42.9021,42.8566,42.8945,5900.0
2012-09-12 12:25:00,56.6,56.62,56.59,56.6,6500.0,42.8945,42.9097,42.887,42.8945,6500.0
2012-09-12 12:30:00,56.6,56.62,56.59,56.62,3900.0,42.8945,42.9097,42.887,42.9097,3900.0
2012-09-12 12:35:00,56.61,56.64,56.61,56.62,3100.0,42.9021,42.9248,42.9021,42.9097,3100.0
2012-09-12 12:40:00,56.61,56.62,56.61,56.61,1400.0,42.9021,42.9097,42.9021,42.9021,1400.0
2012-09-12 12:45:00,56.62,56.63,56.57,56.58,12300.0,42.9097,42.9173,42.8718,42.8794,12300.0
2012-09-12 12:50:00,56.59,56.6,56.58,56.59,4700.0,42.887,42.8945,42.8794,42.887,4700.0
2012-09-12 12:55:00,56.6,56.61,56.58,56.59,3700.0,42.8945,42.9021,42.8794,42.887,3700.0
2012-09-12 13:00:00,56.59,56.66,56.59,56.61,6500.0,42.887,42.94,42.887,42.9021,6500.0
2012-09-12 13:05:00,56.57,56.67,56.57,56.64,5500.0,42.8718,42.9476,42.8718,42.9248,5500.0
2012-09-12 13:10:00,56.64,56.65,56.58,56.58,3300.0,42.9248,42.9324,42.8794,42.8794,3300.0
2012-09-12 13:15:00,56.59,56.61,56.56,56.58,5800.0,42.887,42.9021,42.8642,42.8794,5800.0
2012-09-12 13:20:00,56.57,56.62,56.57,56.6,6600.0,42.8718,42.9097,42.8718,42.8945,6600.0
2012-09-12 13:25:00,56.58,56.62,56.56,56.59,5700.0,42.8794,42.9097,42.8642,42.887,5700.0
2012-09-12 13:30:00,56.6,56.63,56.57,56.57,4600.0,42.8945,42.9173,42.8718,42.8718,4600.0
2012-09-12 13:35:00,56.58,56.58,56.53,56.57,6000.0,42.8794,42.8794,42.8415,42.8718,6000.0
2012-09-12 13:40:00,56.57,56.63,56.57,56.61,16400.0,42.8718,42.9173,42.8718,42.9021,16400.0
2012-09-12 13:45:00,56.59,56.62,56.58,56.62,15700.0,42.887,42.9097,42.8794,42.9097,15700.0
2012-09-12 13:50:00,56.61,56.63,56.56,56.59,11300.0,42.9021,42.9173,42.8642,42.887,11300.0
2012-09-12 13:55:00,56.6,56.66,56.6,56.63,13100.0,42.8945,42.94,42.8945,42.9173,13100.0
2012-09-12 14:00:00,56.63,56.68,56.61,56.66,8100.0,42.9173,42.9552,42.9021,42.94,8100.0
2012-09-12 14:05:00,56.66,56.67,56.63,56.66,5200.0,42.94,42.9476,42.9173,42.94,5200.0
2012-09-12 14:10:00,56.67,56.71,56.65,56.69,14300.0,42.9476,42.9779,42.9324,42.9627,14300.0
2012-09-12 14:15:00,56.69,56.71,56.6,56.6,6600.0,42.9627,42.9779,42.8945,42.8945,6600.0
2012-09-12 14:20:00,56.59,56.64,56.59,56.64,6300.0,42.887,42.9248,42.887,42.9248,6300.0
2012-09-12 14:25:00,56.62,56.69,56.61,56.63,7200.0,42.9097,42.9627,42.9021,42.9173,7200.0
2012-09-12 14:30:00,56.64,56.65,56.59,56.62,6000.0,42.9248,42.9324,42.887,42.9097,6000.0
2012-09-12 14:35:00,56.64,56.64,56.59,56.62,21100.0,42.9248,42.9248,42.887,42.9097,21100.0
2012-09-12 14:40:00,56.63,56.65,56.61,56.63,13700.0,42.9173,42.9324,42.9021,42.9173,13700.0
2012-09-12 14:45:00,56.64,56.68,56.59,56.59,11300.0,42.9248,42.9552,42.887,42.887,11300.0
2012-09-12 14:50:00,56.6,56.71,56.6,56.67,17500.0,42.8945,42.9779,42.8945,42.9476,17500.0
2012-09-12 14:55:00,56.68,56.71,56.67,56.71,24100.0,42.9552,42.9779,42.9476,42.9779,24100.0
2012-09-12 15:00:00,56.71,56.71,56.62,56.64,17500.0,42.9779,42.9779,42.9097,42.9248,17500.0
2012-09-12 15:05:00,56.63,56.67,56.62,56.63,14600.0,42.9173,42.9476,42.9097,42.9173,14600.0
2012-09-12 15:10:00,56.63,56.63,56.59,56.6,13000.0,42.9173,42.9173,42.887,42.8945,13000.0
2012-09-12 15:15:00,56.61,56.68,56.61,56.66,17800.0,42.9021,42.9552,42.9021,42.94,17800.0
2012-09-12 15:20:00,56.66,56.73,56.65,56.73,23300.0,42.94,42.9931,42.9324,42.9931,23300.0
2012-09-12 15:25:00,56.72,56.75,56.7,56.73,22800.0,42.9855,43.0082,42.9703,42.9931,22800.0
2012-09-12 15:30:00,56.72,56.74,56.63,56.64,30100.0,42.9855,43.0006,42.9173,42.9248,30100.0
2012-09-12 15:35:00,56.64,56.66,56.61,56.61,18400.0,42.9248,42.94,42.9021,42.9021,18400.0
2012-09-12 15:40:00,56.62,56.65,56.6,56.62,19400.0,42.9097,42.9324,42.8945,42.9097,19400.0
2012-09-12 15:45:00,56.61,56.62,56.53,56.59,22700.0,42.9021,42.9097,42.8415,42.887,22700.0
2012-09-12 15:50:00,56.58,56.67,56.56,56.64,18900.0,42.8794,42.9476,42.8642,42.9248,18900.0
2012-09-12 15:55:00,56.64,56.72,56.62,56.67,57800.0,42.9248,42.9855,42.9097,42.9476,57800.0
2012-09-13 09:30:00,56.01,56.34,55.92,55.95,50400.0,42.4474,42.6975,42.3792,42.4019,50400.0
2012-09-13 09:35:00,55.92,56.19,55.85,56.06,24700.0,42.3792,42.5838,42.3261,42.4853,24700.0
2012-09-13 09:40:00,56.03,56.16,56.02,56.09,21400.0,42.4626,42.5611,42.455,42.508,21400.0
2012-09-13 09:45:00,56.1,56.21,56.02,56.02,6500.0,42.5156,42.599,42.455,42.455,6500.0
2012-09-13 09:50:00,55.99,56.01,55.88,55.9,9500.0,42.4322,42.4474,42.3489,42.364,9500.0
2012-09-13 09:55:00,55.89,55.99,55.85,55.94,14800.0,42.3565,42.4322,42.3261,42.3943,14800.0
2012-09-13 10:00:00,55.95,56.08,55.95,56.05,8700.0,42.4019,42.5004,42.4019,42.4777,8700.0
2012-09-13 10:05:00,56.05,56.06,55.94,55.95,5300.0,42.4777,42.4853,42.3943,42.4019,5300.0
2012-09-13 10:10:00,55.93,56.05,55.86,55.91,34600.0,42.3868,42.4777,42.3337,42.3716,34600.0
2012-09-13 10:15:00,55.89,55.96,55.88,55.91,8500.0,42.3565,42.4095,42.3489,42.3716,8500.0
2012-09-13 10:20:00,55.91,55.97,55.86,55.86,7300.0,42.3716,42.4171,42.3337,42.3337,7300.0
2012-09-13 10:25:00,55.87,55.91,55.85,55.85,10900.0,42.3413,42.3716,42.3261,42.3261,10900.0
2012-09-13 10:30:00,55.83,55.9,55.82,55.9,8200.0,42.311,42.364,42.3034,42.364,8200.0
2012-09-13 10:35:00,55.9,55.9,55.79,55.86,7600.0,42.364,42.364,42.2807,42.3337,7600.0
2012-09-13 10:40:00,55.85,55.93,55.85,55.86,8700.0,42.3261,42.3868,42.3261,42.3337,8700.0
2012-09-13 10:45:00,55.86,55.86,55.79,55.84,6500.0,42.3337,42.3337,42.2807,42.3186,6500.0
2012-09-13 10:50:00,55.85,55.85,55.77,55.77,9900.0,42.3261,42.3261,42.2655,42.2655,9900.0
2012-09-13 10:55:00,55.77,55.87,55.76,55.85,16600.0,42.2655,42.3413,42.2579,42.3261,16600.0
2012-09-13 11:00:00,55.87,55.97,55.87,55.96,8600.0,42.3413,42.4171,42.3413,42.4095,8600.0
2012-09-13 11:05:00,55.96,55.96,55.88,55.93,11300.0,42.4095,42.4095,42.3489,42.3868,11300.0
2012-09-13 11:10:00,55.93,56.03,55.93,55.97,15300.0,42.3868,42.4626,42.3868,42.4171,15300.0
2012-09-13 11:15:00,55.97,56.0,55.92,55.98,15500.0,42.4171,42.4398,42.3792,42.4247,15500.0
2012-09-13 11:20:00,55.99,55.99,55.9,55.92,15200.0,42.4322,42.4322,42.364,42.3792,15200.0
2012-09-13 11:25:00,55.92,55.95,55.89,55.93,16200.0,42.3792,42.4019,42.3565,42.3868,16200.0
2012-09-13 11:30:00,55.95,55.97,55.91,55.92,14600.0,42.4019,42.4171,42.3716,42.3792,14600.0
2012-09-13 11:35:00,55.91,55.92,55.86,55.86,19800.0,42.3716,42.3792,42.3337,42.3337,19800.0
2012-09-13 11:40:00,55.86,55.9,55.84,55.9,6700.0,42.3337,42.364,42.3186,42.364,6700.0
2012-09-13 11:45:00,55.9,55.9,55.81,55.86,18800.0,42.364,42.364,42.2958,42.3337,18800.0
2012-09-13 11:50:00,55.87,55.89,55.79,55.79,10400.0,42.3413,42.3565,42.2807,42.2807,10400.0
2012-09-13 11:55:00,55.79,55.89,55.79,55.89,7600.0,42.2807,42.3565,42.2807,42.3565,7600.0
2012-09-13 12:00:00,55.88,55.91,55.83,55.9,5500.0,42.3489,42.3716,42.311,42.364,5500.0
2012-09-13 12:05:00,55.9,55.92,55.89,55.91,11200.0,42.364,42.3792,42.3565,42.3716,11200.0
2012-09-13 12:10:00,55.91,55.93,55.87,55.88,12100.0,42.3716,42.3868,42.3413,42.3489,12100.0
2012-09-13 12:15:00,55.88,55.94,55.86,55.94,4600.0,42.3489,42.3943,42.3337,42.3943,4600.0
2012-09-13 12:20:00,55.94,56.05,55.94,55.98,6600.0,42.3943,42.4777,42.3943,42.4247,6600.0
2012-09-13 12:25:00,55.98,55.98,55.87,55.92,10900.0,42.4247,42.4247,42.3413,42.3792,10900.0
2012-09-13 12:30:00,55.89,56.44,55.87,56.18,25800.0,42.3565,42.7733,42.3413,42.5762,25800.0
2012-09-13 12:35:00,56.21,56.22,55.92,56.22,24500.0,42.599,42.6065,42.3792,42.6065,24500.0
2012-09-13 12:40:00,56.19,56.5,56.19,56.37,45200.0,42.5838,42.8187,42.5838,42.7202,45200.0
2012-09-13 12:45:00,56.38,56.56,56.34,56.46,33700.0,42.7278,42.8642,42.6975,42.7884,33700.0
2012-09-13 12:50:00,56.46,56.54,56.43,56.48,31300.0,42.7884,42.8491,42.7657,42.8036,31300.0
2012-09-13 12:55:00,56.48,56.68,56.48,56.68,11600.0,42.8036,42.9552,42.8036,42.9552,11600.0
2012-09-13 13:00:00,56.68,56.86,56.68,56.83,19300.0,42.9552,43.0916,42.9552,43.0688,19300.0
2012-09-13 13:05:00,56.85,56.93,56.75,56.89,26500.0,43.084,43.1446,43.0082,43.1143,26500.0
2012-09-13 13:10:00,56.9,56.92,56.79,56.81,28000.0,43.1219,43.137,43.0385,43.0537,28000.0
2012-09-13 13:15:00,56.79,56.9,56.77,56.83,15100.0,43.0385,43.1219,43.0234,43.0688,15100.0
2012-09-13 13:20:00,56.83,56.92,56.75,56.89,14300.0,43.0688,43.137,43.0082,43.1143,14300.0
2012-09-13 13:25:00,56.9,57.11,56.9,57.1,19500.0,43.1219,43.281,43.1219,43.2735,19500.0
2012-09-13 13:30:00,57.11,57.29,57.1,57.28,24500.0,43.281,43.4174,43.2735,43.4099,24500.0
2012-09-13 13:35:00,57.27,57.3,57.24,57.27,15100.0,43.4023,43.425,43.3796,43.4023,15100.0
2012-09-13 13:40:00,57.23,57.27,57.21,57.23,29200.0,43.372,43.4023,43.3568,43.372,29200.0
2012-09-13 13:45:00,57.22,57.26,57.2,57.23,29000.0,43.3644,43.3947,43.3492,43.372,29000.0
2012-09-13 13:50:00,57.22,57.3,57.21,57.29,14500.0,43.3644,43.425,43.3568,43.4174,14500.0
2012-09-13 13:55:00,57.29,57.31,57.25,57.29,18700.0,43.4174,43.4326,43.3871,43.4174,18700.0
2012-09-13 14:00:00,57.27,57.54,57.26,57.52,27000.0,43.4023,43.6069,43.3947,43.5918,27000.0
2012-09-13 14:05:00,57.54,57.7,57.54,57.7,30700.0,43.6069,43.7282,43.6069,43.7282,30700.0
2012-09-13 14:10:00,57.7,57.8,57.67,57.78,31700.0,43.7282,43.804,43.7054,43.7888,31700.0
2012-09-13 14:15:00,57.79,57.81,57.68,57.75,32600.0,43.7964,43.8115,43.713,43.7661,32600.0
2012-09-13 14:20:00,57.75,57.9,57.75,57.9,18200.0,43.7661,43.8797,43.7661,43.8797,18200.0
2012-09-13 14:25:00,57.89,58.02,57.89,57.97,103400.0,43.8722,43.9707,43.8722,43.9328,103400.0
2012-09-13 14:30:00,57.96,58.03,57.96,57.97,52200.0,43.9252,43.9783,43.9252,43.9328,52200.0
2012-09-13 14:35:00,57.98,58.09,57.96,58.0,23800.0,43.9404,44.0237,43.9252,43.9555,23800.0
2012-09-13 14:40:00,57.97,58.03,57.93,58.01,22700.0,43.9328,43.9783,43.9025,43.9631,22700.0
2012-09-13 14:45:00,58.02,58.03,57.96,58.01,33500.0,43.9707,43.9783,43.9252,43.9631,33500.0
2012-09-13 14:50:00,58.0,58.02,57.95,58.0,29900.0,43.9555,43.9707,43.9176,43.9555,29900.0
2012-09-13 14:55:00,58.0,58.01,57.84,57.96,22500.0,43.9555,43.9631,43.8343,43.9252,22500.0
2012-09-13 15:00:00,57.95,57.96,57.78,57.93,36000.0,43.9176,43.9252,43.7888,43.9025,36000.0
2012-09-13 15:05:00,57.93,58.01,57.93,58.01,32600.0,43.9025,43.9631,43.9025,43.9631,32600.0
2012-09-13 15:10:00,58.02,58.08,58.0,58.04,47600.0,43.9707,44.0162,43.9555,43.9858,47600.0
2012-09-13 15:15:00,58.04,58.04,57.87,57.88,45700.0,43.9858,43.9858,43.857,43.8646,45700.0
2012-09-13 15:20:00,57.88,57.96,57.87,57.96,44700.0,43.8646,43.9252,43.857,43.9252,44700.0
2012-09-13 15:25:00,57.95,57.96,57.89,57.9,24300.0,43.9176,43.9252,43.8722,43.8797,24300.0
2012-09-13 15:30:00,57.9,58.0,57.9,57.98,54100.0,43.8797,43.9555,43.8797,43.9404,54100.0
2012-09-13 15:35:00,57.98,58.03,57.96,58.02,75000.0,43.9404,43.9783,43.9252,43.9707,75000.0
2012-09-13 15:40:00,58.02,58.12,58.01,58.1,42800.0,43.9707,44.0465,43.9631,44.0313,42800.0
2012-09-13 15:45:00,58.11,58.15,58.04,58.14,51400.0,44.0389,44.0692,43.9858,44.0616,51400.0
2012-09-13 15:50:00,58.15,58.15,58.04,58.04,56100.0,44.0692,44.0692,43.9858,43.9858,56100.0
2012-09-13 15:55:00,58.05,58.16,58.0,58.13,116300.0,43.9934,44.0768,43.9555,44.054,116300.0
2012-09-14 09:30:00,58.18,59.12,58.12,58.93,60900.0,44.0919,44.8043,44.0465,44.6603,60900.0
2012-09-14 09:35:00,58.92,59.2,58.68,59.11,22000.0,44.6528,44.865,44.4709,44.7967,22000.0
2012-09-14 09:40:00,59.09,59.32,59.0,59.24,19500.0,44.7816,44.9559,44.7134,44.8953,19500.0
2012-09-14 09:45:00,59.29,59.32,59.14,59.27,25700.0,44.9332,44.9559,44.8195,44.918,25700.0
2012-09-14 09:50:00,59.27,59.45,59.25,59.45,32800.0,44.918,45.0544,44.9028,45.0544,32800.0
2012-09-14 09:55:00,59.44,59.48,59.31,59.36,33400.0,45.0468,45.0771,44.9483,44.9862,33400.0
2012-09-14 10:00:00,59.35,59.48,59.31,59.48,26700.0,44.9786,45.0771,44.9483,45.0771,26700.0
2012-09-14 10:05:00,59.48,59.48,59.4,59.48,21300.0,45.0771,45.0771,45.0165,45.0771,21300.0
2012-09-14 10:10:00,59.47,59.65,59.44,59.62,28900.0,45.0696,45.206,45.0468,45.1832,28900.0
2012-09-14 10:15:00,59.62,59.69,59.58,59.66,16600.0,45.1832,45.2363,45.1529,45.2136,16600.0
2012-09-14 10:20:00,59.67,59.94,59.66,59.93,49700.0,45.2211,45.4258,45.2136,45.4182,49700.0
2012-09-14 10:25:00,59.93,60.0,59.89,59.93,49300.0,45.4182,45.4712,45.3879,45.4182,49300.0
2012-09-14 10:30:00,59.92,59.96,59.89,59.95,31300.0,45.4106,45.4409,45.3879,45.4333,31300.0
2012-09-14 10:35:00,59.95,59.98,59.91,59.91,32000.0,45.4333,45.4561,45.403,45.403,32000.0
2012-09-14 10:40:00,59.91,59.93,59.83,59.85,32100.0,45.403,45.4182,45.3424,45.3576,32100.0
2012-09-14 10:45:00,59.85,59.94,59.85,59.92,45900.0,45.3576,45.4258,45.3576,45.4106,45900.0
2012-09-14 10:50:00,59.92,59.92,59.78,59.91,15800.0,45.4106,45.4106,45.3045,45.403,15800.0
2012-09-14 10:55:00,59.92,59.95,59.86,59.92,22600.0,45.4106,45.4333,45.3651,45.4106,22600.0
2012-09-14 11:00:00,59.92,59.98,59.9,59.96,58700.0,45.4106,45.4561,45.3954,45.4409,58700.0
2012-09-14 11:05:00,59.97,59.97,59.9,59.95,51500.0,45.4485,45.4485,45.3954,45.4333,51500.0
2012-09-14 11:10:00,59.95,59.96,59.9,59.92,26200.0,45.4333,45.4409,45.3954,45.4106,26200.0
2012-09-14 11:15:00,59.92,59.96,59.9,59.94,50200.0,45.4106,45.4409,45.3954,45.4258,50200.0
2012-09-14 11:20:00,59.93,60.23,59.93,60.2,107000.0,45.4182,45.6455,45.4182,45.6228,107000.0
2012-09-14 11:25:00,60.2,60.39,60.2,60.33,111000.0,45.6228,45.7668,45.6228,45.7213,111000.0
2012-09-14 11:30:00,60.34,60.47,60.2,60.45,65700.0,45.7289,45.8274,45.6228,45.8123,65700.0
2012-09-14 11:35:00,60.44,60.44,60.22,60.24,40400.0,45.8047,45.8047,45.638,45.6531,40400.0
2012-09-14 11:40:00,60.27,60.29,60.09,60.1,49800.0,45.6759,45.691,45.5394,45.547,49800.0
2012-09-14 11:45:00,60.09,60.1,59.94,59.94,66700.0,45.5394,45.547,45.4258,45.4258,66700.0
2012-09-14 11:50:00,59.92,59.98,59.79,59.79,43100.0,45.4106,45.4561,45.3121,45.3121,43100.0
2012-09-14 11:55:00,59.79,59.79,59.67,59.69,14200.0,45.3121,45.3121,45.2211,45.2363,14200.0
2012-09-14 12:00:00,59.72,59.84,59.72,59.82,14900.0,45.259,45.35,45.259,45.3348,14900.0
2012-09-14 12:05:00,59.82,59.97,59.81,59.97,15200.0,45.3348,45.4485,45.3272,45.4485,15200.0
2012-09-14 12:10:00,59.95,59.97,59.9,59.97,16900.0,45.4333,45.4485,45.3954,45.4485,16900.0
2012-09-14 12:15:00,59.97,59.97,59.85,59.9,22700.0,45.4485,45.4485,45.3576,45.3954,22700.0
2012-09-14 12:20:00,59.89,59.91,59.85,59.91,9400.0,45.3879,45.403,45.3576,45.403,9400.0
2012-09-14 12:25:00,59.9,59.93,59.88,59.89,21500.0,45.3954,45.4182,45.3803,45.3879,21500.0
2012-09-14 12:30:00,59.9,59.93,59.9,59.93,6000.0,45.3954,45.4182,45.3954,45.4182,6000.0
2012-09-14 12:35:00,59.92,59.97,59.91,59.95,11100.0,45.4106,45.4485,45.403,45.4333,11100.0
2012-09-14 12:40:00,59.94,59.95,59.78,59.79,19600.0,45.4258,45.4333,45.3045,45.3121,19600.0
2012-09-14 12:45:00,59.79,59.9,59.79,59.9,9400.0,45.3121,45.3954,45.3121,45.3954,9400.0
2012-09-14 12:50:00,59.89,59.94,59.89,59.92,17300.0,45.3879,45.4258,45.3879,45.4106,17300.0
2012-09-14 12:55:00,59.91,59.92,59.81,59.81,25100.0,45.403,45.4106,45.3272,45.3272,25100.0
2012-09-14 13:00:00,59.81,59.87,59.79,59.87,15900.0,45.3272,45.3727,45.3121,45.3727,15900.0
2012-09-14 13:05:00,59.86,59.98,59.85,59.97,28000.0,45.3651,45.4561,45.3576,45.4485,28000.0
2012-09-14 13:10:00,59.97,59.98,59.92,59.93,8200.0,45.4485,45.4561,45.4106,45.4182,8200.0
2012-09-14 13:15:00,59.93,59.93,59.87,59.88,35800.0,45.4182,45.4182,45.3727,45.3803,35800.0
2012-09-14 13:20:00,59.87,59.88,59.82,59.87,38100.0,45.3727,45.3803,45.3348,45.3727,38100.0
2012-09-14 13:25:00,59.86,59.86,59.8,59.8,20400.0,45.3651,45.3651,45.3197,45.3197,20400.0
2012-09-14 13:30:00,59.82,59.93,59.82,59.93,22200.0,45.3348,45.4182,45.3348,45.4182,22200.0
2012-09-14 13:35:00,59.93,59.94,59.88,59.88,12900.0,45.4182,45.4258,45.3803,45.3803,12900.0
2012-09-14 13:40:00,59.89,59.91,59.86,59.91,10700.0,45.3879,45.403,45.3651,45.403,10700.0
2012-09-14 13:45:00,59.91,59.98,59.9,59.96,17400.0,45.403,45.4561,45.3954,45.4409,17400.0
2012-09-14 13:50:00,59.97,59.98,59.94,59.96,60100.0,45.4485,45.4561,45.4258,45.4409,60100.0
2012-09-14 13:55:00,59.97,60.0,59.97,59.99,15100.0,45.4485,45.4712,45.4485,45.4637,15100.0
2012-09-14 14:00:00,59.99,60.0,59.95,59.95,117500.0,45.4637,45.4712,45.4333,45.4333,117500.0
2012-09-14 14:05:00,59.93,59.93,59.86,59.86,13800.0,45.4182,45.4182,45.3651,45.3651,13800.0
2012-09-14 14:10:00,59.86,59.88,59.72,59.74,72000.0,45.3651,45.3803,45.259,45.2742,72000.0
2012-09-14 14:15:00,59.73,59.75,59.72,59.75,4900.0,45.2666,45.2818,45.259,45.2818,4900.0
2012-09-14 14:20:00,59.75,59.76,59.68,59.7,12400.0,45.2818,45.2893,45.2287,45.2439,12400.0
2012-09-14 14:25:00,59.7,59.7,59.64,59.66,14900.0,45.2439,45.2439,45.1984,45.2136,14900.0
2012-09-14 14:30:00,59.63,59.65,59.58,59.61,12700.0,45.1908,45.206,45.1529,45.1757,12700.0
2012-09-14 14:35:00,59.6,59.64,59.55,59.55,22000.0,45.1681,45.1984,45.1302,45.1302,22000.0
2012-09-14 14:40:00,59.57,59.58,59.5,59.52,27400.0,45.1454,45.1529,45.0923,45.1075,27400.0
2012-09-14 14:45:00,59.52,59.62,59.52,59.58,12700.0,45.1075,45.1832,45.1075,45.1529,12700.0
2012-09-14 14:50:00,59.57,59.61,59.49,59.5,18300.0,45.1454,45.1757,45.0847,45.0923,18300.0
2012-09-14 14:55:00,59.51,59.58,59.5,59.56,15000.0,45.0999,45.1529,45.0923,45.1378,15000.0
2012-09-14 15:00:00,59.56,59.57,59.48,59.5,39400.0,45.1378,45.1454,45.0771,45.0923,39400.0
2012-09-14 15:05:00,59.51,59.51,59.42,59.43,15100.0,45.0999,45.0999,45.0317,45.0393,15100.0
2012-09-14 15:10:00,59.44,59.44,59.29,59.38,71300.0,45.0468,45.0468,44.9332,45.0014,71300.0
2012-09-14 15:15:00,59.4,59.4,59.25,59.25,20700.0,45.0165,45.0165,44.9028,44.9028,20700.0
2012-09-14 15:20:00,59.27,59.27,58.98,59.0,40400.0,44.918,44.918,44.6982,44.7134,40400.0
2012-09-14 15:25:00,58.99,59.01,58.97,58.99,38500.0,44.7058,44.721,44.6906,44.7058,38500.0
2012-09-14 15:30:00,58.99,59.01,58.95,59.0,25400.0,44.7058,44.721,44.6755,44.7134,25400.0
2012-09-14 15:35:00,59.0,59.02,58.99,59.0,31400.0,44.7134,44.7285,44.7058,44.7134,31400.0
2012-09-14 15:40:00,59.0,59.0,58.93,58.99,24100.0,44.7134,44.7134,44.6603,44.7058,24100.0
2012-09-14 15:45:00,58.99,58.99,58.85,58.92,35400.0,44.7058,44.7058,44.5997,44.6528,35400.0
2012-09-14 15:50:00,58.91,59.01,58.87,58.91,66400.0,44.6452,44.721,44.6149,44.6452,66400.0
2012-09-14 15:55:00,58.9,59.2,58.9,59.2,108800.0,44.6376,44.865,44.6376,44.865,108800.0
2012-09-17 09:30:00,59.13,59.13,58.67,58.92,20600.0,44.8119,44.8119,44.4633,44.6528,20600.0
2012-09-17 09:35:00,58.85,59.03,58.85,58.93,13700.0,44.5997,44.7361,44.5997,44.6603,13700.0
2012-09-17 09:40:00,58.93,58.98,58.74,58.75,15400.0,44.6603,44.6982,44.5163,44.5239,15400.0
2012-09-17 09:45:00,58.76,58.9,58.66,58.86,20000.0,44.5315,44.6376,44.4557,44.6073,20000.0
2012-09-17 09:50:00,58.86,58.9,58.82,58.88,13200.0,44.6073,44.6376,44.577,44.6224,13200.0
2012-09-17 09:55:00,58.91,58.96,58.85,58.89,13000.0,44.6452,44.6831,44.5997,44.63,13000.0
2012-09-17 10:00:00,58.9,58.96,58.78,58.8,12600.0,44.6376,44.6831,44.5467,44.5618,12600.0
2012-09-17 10:05:00,58.78,58.83,58.71,58.76,12500.0,44.5467,44.5845,44.4936,44.5315,12500.0
2012-09-17 10:10:00,58.76,58.87,58.76,58.86,10800.0,44.5315,44.6149,44.5315,44.6073,10800.0
2012-09-17 10:15:00,58.86,58.87,58.79,58.82,16500.0,44.6073,44.6149,44.5542,44.577,16500.0
2012-09-17 10:20:00,58.82,58.85,58.76,58.78,8000.0,44.577,44.5997,44.5315,44.5467,8000.0
2012-09-17 10:25:00,58.8,58.89,58.77,58.8,13500.0,44.5618,44.63,44.5391,44.5618,13500.0
2012-09-17 10:30:00,58.8,58.81,58.73,58.73,13300.0,44.5618,44.5694,44.5088,44.5088,13300.0
2012-09-17 10:35:00,58.72,58.73,58.48,58.48,18700.0,44.5012,44.5088,44.3193,44.3193,18700.0
2012-09-17 10:40:00,58.47,58.53,58.47,58.5,11000.0,44.3117,44.3572,44.3117,44.3345,11000.0
2012-09-17 10:45:00,58.49,58.49,58.42,58.46,15800.0,44.3269,44.3269,44.2738,44.3041,15800.0
2012-09-17 10:50:00,58.47,58.5,58.38,58.5,16900.0,44.3117,44.3345,44.2435,44.3345,16900.0
2012-09-17 10:55:00,58.5,58.58,58.5,58.58,12700.0,44.3345,44.3951,44.3345,44.3951,12700.0
2012-09-17 11:00:00,58.58,58.74,58.57,58.69,10900.0,44.3951,44.5163,44.3875,44.4784,10900.0
2012-09-17 11:05:00,58.7,58.73,58.69,58.71,14400.0,44.486,44.5088,44.4784,44.4936,14400.0
2012-09-17 11:10:00,58.71,58.74,58.65,58.66,12100.0,44.4936,44.5163,44.4481,44.4557,12100.0
2012-09-17 11:15:00,58.66,58.77,58.63,58.75,11400.0,44.4557,44.5391,44.433,44.5239,11400.0
2012-09-17 11:20:00,58.75,58.8,58.75,58.77,6700.0,44.5239,44.5618,44.5239,44.5391,6700.0
2012-09-17 11:25:00,58.79,58.8,58.74,58.75,7400.0,44.5542,44.5618,44.5163,44.5239,7400.0
2012-09-17 11:30:00,58.75,58.8,58.74,58.75,8800.0,44.5239,44.5618,44.5163,44.5239,8800.0
2012-09-17 11:35:00,58.76,58.76,58.69,58.7,10700.0,44.5315,44.5315,44.4784,44.486,10700.0
2012-09-17 11:40:00,58.7,58.72,58.7,58.71,7800.0,44.486,44.5012,44.486,44.4936,7800.0
2012-09-17 11:45:00,58.71,58.71,58.66,58.68,8300.0,44.4936,44.4936,44.4557,44.4709,8300.0
2012-09-17 11:50:00,58.68,58.7,58.65,58.65,10200.0,44.4709,44.486,44.4481,44.4481,10200.0
2012-09-17 11:55:00,58.64,58.64,58.57,58.6,6500.0,44.4406,44.4406,44.3875,44.4102,6500.0
2012-09-17 12:00:00,58.63,58.7,58.61,58.64,18200.0,44.433,44.486,44.4178,44.4406,18200.0
2012-09-17 12:05:00,58.64,58.65,58.62,58.65,3600.0,44.4406,44.4481,44.4254,44.4481,3600.0
2012-09-17 12:10:00,58.66,58.66,58.6,58.6,6500.0,44.4557,44.4557,44.4102,44.4102,6500.0
2012-09-17 12:15:00,58.6,58.64,58.58,58.64,5200.0,44.4102,44.4406,44.3951,44.4406,5200.0
2012-09-17 12:20:00,58.64,58.67,58.62,58.63,7600.0,44.4406,44.4633,44.4254,44.433,7600.0
2012-09-17 12:25:00,58.63,58.66,58.6,58.65,11100.0,44.433,44.4557,44.4102,44.4481,11100.0
2012-09-17 12:30:00,58.65,58.67,58.62,58.67,10800.0,44.4481,44.4633,44.4254,44.4633,10800.0
2012-09-17 12:35:00,58.67,58.68,58.65,58.65,7100.0,44.4633,44.4709,44.4481,44.4481,7100.0
2012-09-17 12:40:00,58.65,58.65,58.6,58.62,14300.0,44.4481,44.4481,44.4102,44.4254,14300.0
2012-09-17 12:45:00,58.63,58.63,58.58,58.59,4000.0,44.433,44.433,44.3951,44.4027,4000.0
2012-09-17 12:50:00,58.59,58.62,58.59,58.61,3400.0,44.4027,44.4254,44.4027,44.4178,3400.0
2012-09-17 12:55:00,58.62,58.62,58.55,58.57,15700.0,44.4254,44.4254,44.3723,44.3875,15700.0
2012-09-17 13:00:00,58.58,58.58,58.55,58.57,3600.0,44.3951,44.3951,44.3723,44.3875,3600.0
2012-09-17 13:05:00,58.57,58.63,58.57,58.61,3100.0,44.3875,44.433,44.3875,44.4178,3100.0
2012-09-17 13:10:00,58.62,58.66,58.62,58.66,6800.0,44.4254,44.4557,44.4254,44.4557,6800.0
2012-09-17 13:15:00,58.67,58.67,58.64,58.66,6500.0,44.4633,44.4633,44.4406,44.4557,6500.0
2012-09-17 13:20:00,58.67,58.68,58.66,58.66,10700.0,44.4633,44.4709,44.4557,44.4557,10700.0
2012-09-17 13:25:00,58.66,58.71,58.65,58.7,5000.0,44.4557,44.4936,44.4481,44.486,5000.0
2012-09-17 13:30:00,58.7,58.71,58.66,58.66,7900.0,44.486,44.4936,44.4557,44.4557,7900.0
2012-09-17 13:35:00,58.66,58.69,58.62,58.69,13400.0,44.4557,44.4784,44.4254,44.4784,13400.0
2012-09-17 13:40:00,58.69,58.71,58.67,58.68,5500.0,44.4784,44.4936,44.4633,44.4709,5500.0
2012-09-17 13:45:00,58.69,58.73,58.68,58.7,7900.0,44.4784,44.5088,44.4709,44.486,7900.0
2012-09-17 13:50:00,58.71,58.72,58.63,58.63,10500.0,44.4936,44.5012,44.433,44.433,10500.0
2012-09-17 13:55:00,58.64,58.72,58.64,58.69,10000.0,44.4406,44.5012,44.4406,44.4784,10000.0
2012-09-17 14:00:00,58.69,58.69,58.64,58.64,10300.0,44.4784,44.4784,44.4406,44.4406,10300.0
2012-09-17 14:05:00,58.63,58.64,58.45,58.48,18800.0,44.433,44.4406,44.2966,44.3193,18800.0
2012-09-17 14:10:00,58.47,58.47,58.38,58.39,15300.0,44.3117,44.3117,44.2435,44.2511,15300.0
2012-09-17 14:15:00,58.39,58.5,58.39,58.5,17300.0,44.2511,44.3345,44.2511,44.3345,17300.0
2012-09-17 14:20:00,58.53,58.53,58.44,58.49,11100.0,44.3572,44.3572,44.289,44.3269,11100.0
2012-09-17 14:25:00,58.49,58.49,58.43,58.43,7800.0,44.3269,44.3269,44.2814,44.2814,7800.0
2012-09-17 14:30:00,58.43,58.44,58.33,58.33,8100.0,44.2814,44.289,44.2056,44.2056,8100.0
2012-09-17 14:35:00,58.33,58.41,58.29,58.37,13700.0,44.2056,44.2662,44.1753,44.2359,13700.0
2012-09-17 14:40:00,58.37,58.37,58.3,58.33,11600.0,44.2359,44.2359,44.1829,44.2056,11600.0
2012-09-17 14:45:00,58.32,58.4,58.32,58.4,7400.0,44.198,44.2587,44.198,44.2587,7400.0
2012-09-17 14:50:00,58.39,58.4,58.38,58.39,15900.0,44.2511,44.2587,44.2435,44.2511,15900.0
2012-09-17 14:55:00,58.39,58.39,58.37,58.39,15800.0,44.2511,44.2511,44.2359,44.2511,15800.0
2012-09-17 15:00:00,58.38,58.39,58.36,58.38,8600.0,44.2435,44.2511,44.2284,44.2435,8600.0
2012-09-17 15:05:00,58.36,58.42,58.36,58.39,12800.0,44.2284,44.2738,44.2284,44.2511,12800.0
2012-09-17 15:10:00,58.39,58.43,58.37,58.38,13700.0,44.2511,44.2814,44.2359,44.2435,13700.0
2012-09-17 15:15:00,58.37,58.37,58.27,58.27,18800.0,44.2359,44.2359,44.1601,44.1601,18800.0
2012-09-17 15:20:00,58.27,58.3,58.23,58.29,14300.0,44.1601,44.1829,44.1298,44.1753,14300.0
2012-09-17 15:25:00,58.28,58.28,58.22,58.23,22500.0,44.1677,44.1677,44.1223,44.1298,22500.0
2012-09-17 15:30:00,58.24,58.3,58.22,58.3,20200.0,44.1374,44.1829,44.1223,44.1829,20200.0
2012-09-17 15:35:00,58.32,58.37,58.3,58.37,16600.0,44.198,44.2359,44.1829,44.2359,16600.0
2012-09-17 15:40:00,58.36,58.42,58.33,58.4,25500.0,44.2284,44.2738,44.2056,44.2587,25500.0
2012-09-17 15:45:00,58.41,58.44,58.35,58.36,25300.0,44.2662,44.289,44.2208,44.2284,25300.0
2012-09-17 15:50:00,58.36,58.39,58.32,58.38,20700.0,44.2284,44.2511,44.198,44.2435,20700.0
2012-09-17 15:55:00,58.37,58.38,58.29,58.36,49400.0,44.2359,44.2435,44.1753,44.2284,49400.0
2012-09-18 09:30:00,58.25,58.25,57.96,58.03,21000.0,44.145,44.145,43.9252,43.9783,21000.0
2012-09-18 09:35:00,58.05,58.18,57.96,58.08,36000.0,43.9934,44.0919,43.9252,44.0162,36000.0
2012-09-18 09:40:00,58.05,58.1,57.94,58.03,8100.0,43.9934,44.0313,43.9101,43.9783,8100.0
2012-09-18 09:45:00,58.06,58.06,57.92,58.05,9900.0,44.001,44.001,43.8949,43.9934,9900.0
2012-09-18 09:50:00,58.09,58.26,58.03,58.26,8500.0,44.0237,44.1526,43.9783,44.1526,8500.0
2012-09-18 09:55:00,58.24,58.25,58.17,58.2,19500.0,44.1374,44.145,44.0844,44.1071,19500.0
2012-09-18 10:00:00,58.22,58.28,58.16,58.17,7600.0,44.1223,44.1677,44.0768,44.0844,7600.0
2012-09-18 10:05:00,58.16,58.19,58.1,58.18,5400.0,44.0768,44.0995,44.0313,44.0919,5400.0
2012-09-18 10:10:00,58.19,58.25,58.17,58.23,9800.0,44.0995,44.145,44.0844,44.1298,9800.0
2012-09-18 10:15:00,58.24,58.26,58.16,58.24,6800.0,44.1374,44.1526,44.0768,44.1374,6800.0
2012-09-18 10:20:00,58.24,58.27,58.2,58.25,5600.0,44.1374,44.1601,44.1071,44.145,5600.0
2012-09-18 10:25:00,58.21,58.37,58.19,58.35,31300.0,44.1147,44.2359,44.0995,44.2208,31300.0
2012-09-18 10:30:00,58.36,58.43,58.32,58.4,6700.0,44.2284,44.2814,44.198,44.2587,6700.0
2012-09-18 10:35:00,58.42,58.48,58.41,58.44,12900.0,44.2738,44.3193,44.2662,44.289,12900.0
2012-09-18 10:40:00,58.45,58.45,58.38,58.41,6400.0,44.2966,44.2966,44.2435,44.2662,6400.0
2012-09-18 10:45:00,58.43,58.43,58.25,58.29,12300.0,44.2814,44.2814,44.145,44.1753,12300.0
2012-09-18 10:50:00,58.29,58.32,58.25,58.27,9400.0,44.1753,44.198,44.145,44.1601,9400.0
2012-09-18 10:55:00,58.27,58.45,58.25,58.39,18300.0,44.1601,44.2966,44.145,44.2511,18300.0
2012-09-18 11:00:00,58.41,58.43,58.38,58.43,8400.0,44.2662,44.2814,44.2435,44.2814,8400.0
2012-09-18 11:05:00,58.43,58.44,58.36,58.39,6200.0,44.2814,44.289,44.2284,44.2511,6200.0
2012-09-18 11:10:00,58.39,58.51,58.39,58.5,4300.0,44.2511,44.342,44.2511,44.3345,4300.0
2012-09-18 11:15:00,58.5,58.58,58.49,58.53,8300.0,44.3345,44.3951,44.3269,44.3572,8300.0
2012-09-18 11:20:00,58.53,58.53,58.47,58.47,5100.0,44.3572,44.3572,44.3117,44.3117,5100.0
2012-09-18 11:25:00,58.48,58.53,58.48,58.53,10600.0,44.3193,44.3572,44.3193,44.3572,10600.0
2012-09-18 11:30:00,58.53,58.54,58.39,58.39,7800.0,44.3572,44.3648,44.2511,44.2511,7800.0
2012-09-18 11:35:00,58.39,58.44,58.39,58.43,5000.0,44.2511,44.289,44.2511,44.2814,5000.0
2012-09-18 11:40:00,58.42,58.43,58.3,58.3,7500.0,44.2738,44.2814,44.1829,44.1829,7500.0
2012-09-18 11:45:00,58.31,58.35,58.31,58.33,3600.0,44.1905,44.2208,44.1905,44.2056,3600.0
2012-09-18 11:50:00,58.33,58.33,58.26,58.29,20900.0,44.2056,44.2056,44.1526,44.1753,20900.0
2012-09-18 11:55:00,58.31,58.32,58.25,58.28,20200.0,44.1905,44.198,44.145,44.1677,20200.0
2012-09-18 12:00:00,58.28,58.28,58.25,58.26,3900.0,44.1677,44.1677,44.145,44.1526,3900.0
2012-09-18 12:05:00,58.27,58.3,58.27,58.28,2300.0,44.1601,44.1829,44.1601,44.1677,2300.0
2012-09-18 12:10:00,58.28,58.28,58.22,58.22,3600.0,44.1677,44.1677,44.1223,44.1223,3600.0
2012-09-18 12:15:00,58.22,58.23,58.12,58.18,17400.0,44.1223,44.1298,44.0465,44.0919,17400.0
2012-09-18 12:20:00,58.18,58.27,58.17,58.24,6600.0,44.0919,44.1601,44.0844,44.1374,6600.0
2012-09-18 12:25:00,58.25,58.27,58.24,58.27,5000.0,44.145,44.1601,44.1374,44.1601,5000.0
2012-09-18 12:30:00,58.28,58.28,58.24,58.25,5100.0,44.1677,44.1677,44.1374,44.145,5100.0
2012-09-18 12:35:00,58.25,58.26,58.21,58.22,3100.0,44.145,44.1526,44.1147,44.1223,3100.0
2012-09-18 12:40:00,58.23,58.26,58.23,58.26,1100.0,44.1298,44.1526,44.1298,44.1526,1100.0
2012-09-18 12:45:00,58.25,58.28,58.25,58.27,5500.0,44.145,44.1677,44.145,44.1601,5500.0
2012-09-18 12:50:00,58.27,58.31,58.25,58.31,3600.0,44.1601,44.1905,44.145,44.1905,3600.0
2012-09-18 12:55:00,58.32,58.32,58.28,58.29,3600.0,44.198,44.198,44.1677,44.1753,3600.0
2012-09-18 13:00:00,58.27,58.27,58.2,58.22,6100.0,44.1601,44.1601,44.1071,44.1223,6100.0
2012-09-18 13:05:00,58.22,58.22,58.12,58.22,10800.0,44.1223,44.1223,44.0465,44.1223,10800.0
2012-09-18 13:10:00,58.2,58.29,58.2,58.29,3000.0,44.1071,44.1753,44.1071,44.1753,3000.0
2012-09-18 13:15:00,58.29,58.33,58.27,58.28,3400.0,44.1753,44.2056,44.1601,44.1677,3400.0
2012-09-18 13:20:00,58.28,58.28,58.24,58.27,6200.0,44.1677,44.1677,44.1374,44.1601,6200.0
2012-09-18 13:25:00,58.27,58.3,58.26,58.27,8300.0,44.1601,44.1829,44.1526,44.1601,8300.0
2012-09-18 13:30:00,58.25,58.27,58.21,58.27,6700.0,44.145,44.1601,44.1147,44.1601,6700.0
2012-09-18 13:35:00,58.26,58.26,58.24,58.25,4100.0,44.1526,44.1526,44.1374,44.145,4100.0
2012-09-18 13:40:00,58.25,58.26,58.25,58.26,2800.0,44.145,44.1526,44.145,44.1526,2800.0
2012-09-18 13:45:00,58.26,58.29,58.2,58.28,20500.0,44.1526,44.1753,44.1071,44.1677,20500.0
2012-09-18 13:50:00,58.27,58.28,58.25,58.26,4900.0,44.1601,44.1677,44.145,44.1526,4900.0
2012-09-18 13:55:00,58.26,58.28,58.25,58.27,11800.0,44.1526,44.1677,44.145,44.1601,11800.0
2012-09-18 14:00:00,58.28,58.34,58.25,58.26,6600.0,44.1677,44.2132,44.145,44.1526,6600.0
2012-09-18 14:05:00,58.27,58.33,58.27,58.32,4800.0,44.1601,44.2056,44.1601,44.198,4800.0
2012-09-18 14:10:00,58.33,58.34,58.3,58.33,5300.0,44.2056,44.2132,44.1829,44.2056,5300.0
2012-09-18 14:15:00,58.32,58.37,58.32,58.34,4400.0,44.198,44.2359,44.198,44.2132,4400.0
2012-09-18 14:20:00,58.34,58.36,58.3,58.33,12200.0,44.2132,44.2284,44.1829,44.2056,12200.0
2012-09-18 14:25:00,58.35,58.36,58.28,58.28,10300.0,44.2208,44.2284,44.1677,44.1677,10300.0
2012-09-18 14:30:00,58.28,58.33,58.28,58.28,10800.0,44.1677,44.2056,44.1677,44.1677,10800.0
2012-09-18 14:35:00,58.28,58.31,58.27,58.3,11500.0,44.1677,44.1905,44.1601,44.1829,11500.0
2012-09-18 14:40:00,58.3,58.33,58.27,58.32,7000.0,44.1829,44.2056,44.1601,44.198,7000.0
2012-09-18 14:45:00,58.32,58.38,58.31,58.36,10800.0,44.198,44.2435,44.1905,44.2284,10800.0
2012-09-18 14:50:00,58.37,58.37,58.28,58.3,7800.0,44.2359,44.2359,44.1677,44.1829,7800.0
2012-09-18 14:55:00,58.31,58.38,58.31,58.37,11000.0,44.1905,44.2435,44.1905,44.2359,11000.0
2012-09-18 15:00:00,58.36,58.39,58.35,58.38,12300.0,44.2284,44.2511,44.2208,44.2435,12300.0
2012-09-18 15:05:00,58.38,58.45,58.38,58.42,10800.0,44.2435,44.2966,44.2435,44.2738,10800.0
2012-09-18 15:10:00,58.43,58.45,58.42,58.43,11000.0,44.2814,44.2966,44.2738,44.2814,11000.0
2012-09-18 15:15:00,58.43,58.45,58.35,58.36,21700.0,44.2814,44.2966,44.2208,44.2284,21700.0
2012-09-18 15:20:00,58.37,58.37,58.28,58.28,19900.0,44.2359,44.2359,44.1677,44.1677,19900.0
2012-09-18 15:25:00,58.28,58.28,58.22,58.26,15900.0,44.1677,44.1677,44.1223,44.1526,15900.0
2012-09-18 15:30:00,58.26,58.31,58.25,58.3,29800.0,44.1526,44.1905,44.145,44.1829,29800.0
2012-09-18 15:35:00,58.29,58.31,58.23,58.27,24700.0,44.1753,44.1905,44.1298,44.1601,24700.0
2012-09-18 15:40:00,58.27,58.28,58.18,58.18,32900.0,44.1601,44.1677,44.0919,44.0919,32900.0
2012-09-18 15:45:00,58.19,58.27,58.17,58.23,28500.0,44.0995,44.1601,44.0844,44.1298,28500.0
2012-09-18 15:50:00,58.23,58.23,58.19,58.22,35900.0,44.1298,44.1298,44.0995,44.1223,35900.0
2012-09-18 15:55:00,58.2,58.23,58.15,58.22,43500.0,44.1071,44.1298,44.0692,44.1223,43500.0
2012-09-19 09:30:00,58.09,58.33,58.09,58.14,51100.0,44.0237,44.2056,44.0237,44.0616,51100.0
2012-09-19 09:35:00,58.15,58.15,58.02,58.08,48700.0,44.0692,44.0692,43.9707,44.0162,48700.0
2012-09-19 09:40:00,58.08,58.09,57.9,57.98,8300.0,44.0162,44.0237,43.8797,43.9404,8300.0
2012-09-19 09:45:00,57.98,58.02,57.9,57.9,10700.0,43.9404,43.9707,43.8797,43.8797,10700.0
2012-09-19 09:50:00,57.9,57.9,57.82,57.88,8200.0,43.8797,43.8797,43.8191,43.8646,8200.0
2012-09-19 09:55:00,57.87,57.88,57.81,57.81,9500.0,43.857,43.8646,43.8115,43.8115,9500.0
2012-09-19 10:00:00,57.82,58.11,57.81,58.11,19000.0,43.8191,44.0389,43.8115,44.0389,19000.0
2012-09-19 10:05:00,58.11,58.11,57.97,58.06,11900.0,44.0389,44.0389,43.9328,44.001,11900.0
2012-09-19 10:10:00,58.07,58.14,58.04,58.14,13800.0,44.0086,44.0616,43.9858,44.0616,13800.0
2012-09-19 10:15:00,58.15,58.2,58.15,58.19,9300.0,44.0692,44.1071,44.0692,44.0995,9300.0
2012-09-19 10:20:00,58.18,58.18,58.05,58.07,19600.0,44.0919,44.0919,43.9934,44.0086,19600.0
2012-09-19 10:25:00,58.08,58.09,58.0,58.0,8300.0,44.0162,44.0237,43.9555,43.9555,8300.0
2012-09-19 10:30:00,57.99,58.05,57.89,57.91,18100.0,43.9479,43.9934,43.8722,43.8873,18100.0
2012-09-19 10:35:00,57.91,57.97,57.87,57.92,24700.0,43.8873,43.9328,43.857,43.8949,24700.0
2012-09-19 10:40:00,57.91,57.93,57.82,57.86,19500.0,43.8873,43.9025,43.8191,43.8494,19500.0
2012-09-19 10:45:00,57.86,57.88,57.82,57.85,10900.0,43.8494,43.8646,43.8191,43.8418,10900.0
2012-09-19 10:50:00,57.85,57.85,57.78,57.8,10600.0,43.8418,43.8418,43.7888,43.804,10600.0
2012-09-19 10:55:00,57.8,57.84,57.8,57.83,9000.0,43.804,43.8343,43.804,43.8267,9000.0
2012-09-19 11:00:00,57.84,57.84,57.8,57.82,8900.0,43.8343,43.8343,43.804,43.8191,8900.0
2012-09-19 11:05:00,57.82,57.83,57.72,57.72,11300.0,43.8191,43.8267,43.7433,43.7433,11300.0
2012-09-19 11:10:00,57.74,57.74,57.71,57.73,10900.0,43.7585,43.7585,43.7357,43.7509,10900.0
2012-09-19 11:15:00,57.73,57.74,57.7,57.74,17900.0,43.7509,43.7585,43.7282,43.7585,17900.0
2012-09-19 11:20:00,57.73,57.82,57.71,57.8,17700.0,43.7509,43.8191,43.7357,43.804,17700.0
2012-09-19 11:25:00,57.79,57.82,57.72,57.72,8200.0,43.7964,43.8191,43.7433,43.7433,8200.0
2012-09-19 11:30:00,57.73,57.78,57.73,57.77,5100.0,43.7509,43.7888,43.7509,43.7812,5100.0
2012-09-19 11:35:00,57.77,57.78,57.75,57.78,17900.0,43.7812,43.7888,43.7661,43.7888,17900.0
2012-09-19 11:40:00,57.77,57.81,57.77,57.8,9700.0,43.7812,43.8115,43.7812,43.804,9700.0
2012-09-19 11:45:00,57.79,57.79,57.76,57.78,16100.0,43.7964,43.7964,43.7736,43.7888,16100.0
2012-09-19 11:50:00,57.78,57.78,57.74,57.76,11400.0,43.7888,43.7888,43.7585,43.7736,11400.0
2012-09-19 11:55:00,57.76,57.76,57.7,57.73,7400.0,43.7736,43.7736,43.7282,43.7509,7400.0
2012-09-19 12:00:00,57.75,57.77,57.71,57.72,9700.0,43.7661,43.7812,43.7357,43.7433,9700.0
2012-09-19 12:05:00,57.73,57.78,57.7,57.76,11300.0,43.7509,43.7888,43.7282,43.7736,11300.0
2012-09-19 12:10:00,57.77,57.79,57.75,57.75,9400.0,43.7812,43.7964,43.7661,43.7661,9400.0
2012-09-19 12:15:00,57.74,57.74,57.68,57.74,10100.0,43.7585,43.7585,43.713,43.7585,10100.0
2012-09-19 12:20:00,57.73,57.77,57.73,57.73,10300.0,43.7509,43.7812,43.7509,43.7509,10300.0
2012-09-19 12:25:00,57.73,57.83,57.73,57.82,10900.0,43.7509,43.8267,43.7509,43.8191,10900.0
2012-09-19 12:30:00,57.83,57.86,57.82,57.85,6300.0,43.8267,43.8494,43.8191,43.8418,6300.0
2012-09-19 12:35:00,57.85,57.86,57.81,57.86,6000.0,43.8418,43.8494,43.8115,43.8494,6000.0
2012-09-19 12:40:00,57.86,57.87,57.85,57.86,5000.0,43.8494,43.857,43.8418,43.8494,5000.0
2012-09-19 12:45:00,57.85,57.88,57.85,57.87,6300.0,43.8418,43.8646,43.8418,43.857,6300.0
2012-09-19 12:50:00,57.87,57.93,57.87,57.92,7900.0,43.857,43.9025,43.857,43.8949,7900.0
2012-09-19 12:55:00,57.92,57.93,57.91,57.93,3800.0,43.8949,43.9025,43.8873,43.9025,3800.0
2012-09-19 13:00:00,57.93,57.93,57.87,57.88,13400.0,43.9025,43.9025,43.857,43.8646,13400.0
2012-09-19 13:05:00,57.89,57.9,57.85,57.85,11700.0,43.8722,43.8797,43.8418,43.8418,11700.0
2012-09-19 13:10:00,57.84,57.85,57.83,57.85,6400.0,43.8343,43.8418,43.8267,43.8418,6400.0
2012-09-19 13:15:00,57.85,57.86,57.82,57.82,4700.0,43.8418,43.8494,43.8191,43.8191,4700.0
2012-09-19 13:20:00,57.83,57.85,57.81,57.81,7400.0,43.8267,43.8418,43.8115,43.8115,7400.0
2012-09-19 13:25:00,57.82,57.82,57.78,57.8,7900.0,43.8191,43.8191,43.7888,43.804,7900.0
2012-09-19 13:30:00,57.8,57.81,57.76,57.78,10500.0,43.804,43.8115,43.7736,43.7888,10500.0
2012-09-19 13:35:00,57.79,57.79,57.71,57.73,14100.0,43.7964,43.7964,43.7357,43.7509,14100.0
2012-09-19 13:40:00,57.74,57.76,57.73,57.73,7900.0,43.7585,43.7736,43.7509,43.7509,7900.0
2012-09-19 13:45:00,57.73,57.76,57.73,57.74,13700.0,43.7509,43.7736,43.7509,43.7585,13700.0
2012-09-19 13:50:00,57.75,57.85,57.75,57.84,13600.0,43.7661,43.8418,43.7661,43.8343,13600.0
2012-09-19 13:55:00,57.85,57.87,57.84,57.87,7400.0,43.8418,43.857,43.8343,43.857,7400.0
2012-09-19 14:00:00,57.87,57.89,57.86,57.86,17300.0,43.857,43.8722,43.8494,43.8494,17300.0
2012-09-19 14:05:00,57.87,57.88,57.84,57.87,18900.0,43.857,43.8646,43.8343,43.857,18900.0
2012-09-19 14:10:00,57.87,57.88,57.86,57.86,8100.0,43.857,43.8646,43.8494,43.8494,8100.0
2012-09-19 14:15:00,57.86,57.88,57.86,57.86,19200.0,43.8494,43.8646,43.8494,43.8494,19200.0
2012-09-19 14:20:00,57.86,57.87,57.86,57.87,6900.0,43.8494,43.857,43.8494,43.857,6900.0
2012-09-19 14:25:00,57.87,57.88,57.79,57.82,18600.0,43.857,43.8646,43.7964,43.8191,18600.0
2012-09-19 14:30:00,57.81,57.83,57.8,57.83,5200.0,43.8115,43.8267,43.804,43.8267,5200.0
2012-09-19 14:35:00,57.83,57.87,57.83,57.86,10000.0,43.8267,43.857,43.8267,43.8494,10000.0
2012-09-19 14:40:00,57.86,57.87,57.78,57.87,7200.0,43.8494,43.857,43.7888,43.857,7200.0
2012-09-19 14:45:00,57.88,57.89,57.84,57.88,7500.0,43.8646,43.8722,43.8343,43.8646,7500.0
2012-09-19 14:50:00,57.88,57.92,57.88,57.9,8300.0,43.8646,43.8949,43.8646,43.8797,8300.0
2012-09-19 14:55:00,57.89,57.96,57.89,57.96,7400.0,43.8722,43.9252,43.8722,43.9252,7400.0
2012-09-19 15:00:00,57.96,57.97,57.91,57.91,10100.0,43.9252,43.9328,43.8873,43.8873,10100.0
2012-09-19 15:05:00,57.92,57.94,57.88,57.92,10000.0,43.8949,43.9101,43.8646,43.8949,10000.0
2012-09-19 15:10:00,57.93,58.02,57.93,57.99,24700.0,43.9025,43.9707,43.9025,43.9479,24700.0
2012-09-19 15:15:00,58.0,58.0,57.94,57.94,9700.0,43.9555,43.9555,43.9101,43.9101,9700.0
2012-09-19 15:20:00,57.94,57.95,57.91,57.92,10200.0,43.9101,43.9176,43.8873,43.8949,10200.0
2012-09-19 15:25:00,57.93,57.98,57.93,57.97,12400.0,43.9025,43.9404,43.9025,43.9328,12400.0
2012-09-19 15:30:00,57.95,57.97,57.89,57.95,20200.0,43.9176,43.9328,43.8722,43.9176,20200.0
2012-09-19 15:35:00,57.95,57.96,57.92,57.95,12900.0,43.9176,43.9252,43.8949,43.9176,12900.0
2012-09-19 15:40:00,57.96,57.97,57.93,57.94,13300.0,43.9252,43.9328,43.9025,43.9101,13300.0
2012-09-19 15:45:00,57.96,57.98,57.92,57.96,17600.0,43.9252,43.9404,43.8949,43.9252,17600.0
2012-09-19 15:50:00,57.96,57.98,57.89,57.9,14200.0,43.9252,43.9404,43.8722,43.8797,14200.0
2012-09-19 15:55:00,57.89,57.92,57.81,57.81,41900.0,43.8722,43.8949,43.8115,43.8115,41900.0
2012-09-20 09:30:00,57.32,57.34,56.93,57.11,26400.0,43.4402,43.4553,43.1446,43.281,26400.0
2012-09-20 09:35:00,57.18,57.25,57.12,57.23,11800.0,43.3341,43.3871,43.2886,43.372,11800.0
2012-09-20 09:40:00,57.24,57.24,57.08,57.16,10700.0,43.3796,43.3796,43.2583,43.3189,10700.0
2012-09-20 09:45:00,57.16,57.21,57.03,57.05,16000.0,43.3189,43.3568,43.2204,43.2356,16000.0
2012-09-20 09:50:00,57.03,57.04,56.93,56.93,18900.0,43.2204,43.228,43.1446,43.1446,18900.0
2012-09-20 09:55:00,56.94,56.99,56.94,56.97,13400.0,43.1522,43.1901,43.1522,43.1749,13400.0
2012-09-20 10:00:00,56.96,57.05,56.96,57.02,16600.0,43.1674,43.2356,43.1674,43.2128,16600.0
2012-09-20 10:05:00,57.02,57.07,57.02,57.03,12500.0,43.2128,43.2507,43.2128,43.2204,12500.0
2012-09-20 10:10:00,57.03,57.07,56.95,57.02,40300.0,43.2204,43.2507,43.1598,43.2128,40300.0
2012-09-20 10:15:00,57.01,57.04,56.96,57.03,16500.0,43.2053,43.228,43.1674,43.2204,16500.0
2012-09-20 10:20:00,57.03,57.04,56.96,56.98,18500.0,43.2204,43.228,43.1674,43.1825,18500.0
2012-09-20 10:25:00,56.98,57.03,56.97,56.98,23700.0,43.1825,43.2204,43.1749,43.1825,23700.0
2012-09-20 10:30:00,56.98,57.05,56.93,57.05,22000.0,43.1825,43.2356,43.1446,43.2356,22000.0
2012-09-20 10:35:00,57.04,57.22,57.04,57.22,11100.0,43.228,43.3644,43.228,43.3644,11100.0
2012-09-20 10:40:00,57.21,57.24,57.03,57.07,35300.0,43.3568,43.3796,43.2204,43.2507,35300.0
2012-09-20 10:45:00,57.07,57.2,57.05,57.18,12800.0,43.2507,43.3492,43.2356,43.3341,12800.0
2012-09-20 10:50:00,57.16,57.19,57.13,57.18,12200.0,43.3189,43.3417,43.2962,43.3341,12200.0
2012-09-20 10:55:00,57.17,57.25,57.16,57.23,14000.0,43.3265,43.3871,43.3189,43.372,14000.0
2012-09-20 11:00:00,57.24,57.31,57.24,57.28,15400.0,43.3796,43.4326,43.3796,43.4099,15400.0
2012-09-20 11:05:00,57.25,57.28,57.21,57.27,6300.0,43.3871,43.4099,43.3568,43.4023,6300.0
2012-09-20 11:10:00,57.26,57.27,57.03,57.03,16500.0,43.3947,43.4023,43.2204,43.2204,16500.0
2012-09-20 11:15:00,57.04,57.06,56.95,57.03,18100.0,43.228,43.2431,43.1598,43.2204,18100.0
2012-09-20 11:20:00,57.03,57.04,57.0,57.02,8300.0,43.2204,43.228,43.1977,43.2128,8300.0
2012-09-20 11:25:00,57.02,57.08,57.0,57.05,13700.0,43.2128,43.2583,43.1977,43.2356,13700.0
2012-09-20 11:30:00,57.05,57.1,57.04,57.1,9600.0,43.2356,43.2735,43.228,43.2735,9600.0
2012-09-20 11:35:00,57.11,57.13,57.09,57.11,10800.0,43.281,43.2962,43.2659,43.281,10800.0
2012-09-20 11:40:00,57.11,57.17,57.09,57.17,10700.0,43.281,43.3265,43.2659,43.3265,10700.0
2012-09-20 11:45:00,57.17,57.18,57.04,57.06,19300.0,43.3265,43.3341,43.228,43.2431,19300.0
2012-09-20 11:50:00,57.06,57.09,57.06,57.08,12500.0,43.2431,43.2659,43.2431,43.2583,12500.0
2012-09-20 11:55:00,57.08,57.1,57.05,57.05,13700.0,43.2583,43.2735,43.2356,43.2356,13700.0
2012-09-20 12:00:00,57.06,57.22,57.06,57.22,8200.0,43.2431,43.3644,43.2431,43.3644,8200.0
2012-09-20 12:05:00,57.24,57.29,57.21,57.22,18200.0,43.3796,43.4174,43.3568,43.3644,18200.0
2012-09-20 12:10:00,57.21,57.28,57.18,57.26,13400.0,43.3568,43.4099,43.3341,43.3947,13400.0
2012-09-20 12:15:00,57.26,57.26,57.21,57.24,12600.0,43.3947,43.3947,43.3568,43.3796,12600.0
2012-09-20 12:20:00,57.23,57.29,57.18,57.29,8200.0,43.372,43.4174,43.3341,43.4174,8200.0
2012-09-20 12:25:00,57.29,57.29,57.15,57.19,7000.0,43.4174,43.4174,43.3114,43.3417,7000.0
2012-09-20 12:30:00,57.19,57.22,57.18,57.22,5700.0,43.3417,43.3644,43.3341,43.3644,5700.0
2012-09-20 12:35:00,57.23,57.25,57.22,57.25,6800.0,43.372,43.3871,43.3644,43.3871,6800.0
2012-09-20 12:40:00,57.26,57.3,57.26,57.29,8100.0,43.3947,43.425,43.3947,43.4174,8100.0
2012-09-20 12:45:00,57.3,57.32,57.11,57.11,30600.0,43.425,43.4402,43.281,43.281,30600.0
2012-09-20 12:50:00,57.12,57.23,57.12,57.18,5100.0,43.2886,43.372,43.2886,43.3341,5100.0
2012-09-20 12:55:00,57.19,57.19,57.1,57.1,19900.0,43.3417,43.3417,43.2735,43.2735,19900.0
2012-09-20 13:00:00,57.11,57.17,57.08,57.11,29800.0,43.281,43.3265,43.2583,43.281,29800.0
2012-09-20 13:05:00,57.12,57.14,57.1,57.1,10700.0,43.2886,43.3038,43.2735,43.2735,10700.0
2012-09-20 13:10:00,57.11,57.12,57.05,57.11,22900.0,43.281,43.2886,43.2356,43.281,22900.0
2012-09-20 13:15:00,57.11,57.16,57.07,57.16,20300.0,43.281,43.3189,43.2507,43.3189,20300.0
2012-09-20 13:20:00,57.16,57.22,57.16,57.22,6800.0,43.3189,43.3644,43.3189,43.3644,6800.0
2012-09-20 13:25:00,57.23,57.31,57.23,57.3,11000.0,43.372,43.4326,43.372,43.425,11000.0
2012-09-20 13:30:00,57.32,57.32,57.3,57.3,6300.0,43.4402,43.4402,43.425,43.425,6300.0
2012-09-20 13:35:00,57.3,57.38,57.3,57.33,9300.0,43.425,43.4857,43.425,43.4478,9300.0
2012-09-20 13:40:00,57.34,57.35,57.26,57.29,6800.0,43.4553,43.4629,43.3947,43.4174,6800.0
2012-09-20 13:45:00,57.29,57.29,57.18,57.18,12700.0,43.4174,43.4174,43.3341,43.3341,12700.0
2012-09-20 13:50:00,57.18,57.21,57.18,57.21,9300.0,43.3341,43.3568,43.3341,43.3568,9300.0
2012-09-20 13:55:00,57.21,57.21,57.16,57.2,11900.0,43.3568,43.3568,43.3189,43.3492,11900.0
2012-09-20 14:00:00,57.2,57.2,57.18,57.2,13200.0,43.3492,43.3492,43.3341,43.3492,13200.0
2012-09-20 14:05:00,57.2,57.24,57.19,57.23,14400.0,43.3492,43.3796,43.3417,43.372,14400.0
2012-09-20 14:10:00,57.23,57.3,57.23,57.27,9600.0,43.372,43.425,43.372,43.4023,9600.0
2012-09-20 14:15:00,57.27,57.3,57.27,57.29,6400.0,43.4023,43.425,43.4023,43.4174,6400.0
2012-09-20 14:20:00,57.29,57.31,57.24,57.31,8200.0,43.4174,43.4326,43.3796,43.4326,8200.0
2012-09-20 14:25:00,57.31,57.46,57.31,57.45,20900.0,43.4326,43.5463,43.4326,43.5387,20900.0
2012-09-20 14:30:00,57.45,57.53,57.43,57.52,24500.0,43.5387,43.5993,43.5235,43.5918,24500.0
2012-09-20 14:35:00,57.52,57.55,57.52,57.53,12100.0,43.5918,43.6145,43.5918,43.5993,12100.0
2012-09-20 14:40:00,57.53,57.53,57.47,57.47,9500.0,43.5993,43.5993,43.5539,43.5539,9500.0
2012-09-20 14:45:00,57.47,57.48,57.43,57.44,11300.0,43.5539,43.5614,43.5235,43.5311,11300.0
2012-09-20 14:50:00,57.44,57.46,57.43,57.45,11200.0,43.5311,43.5463,43.5235,43.5387,11200.0
2012-09-20 14:55:00,57.45,57.47,57.42,57.46,12400.0,43.5387,43.5539,43.516,43.5463,12400.0
2012-09-20 15:00:00,57.46,57.47,57.45,57.46,10800.0,43.5463,43.5539,43.5387,43.5463,10800.0
2012-09-20 15:05:00,57.46,57.49,57.45,57.47,12800.0,43.5463,43.569,43.5387,43.5539,12800.0
2012-09-20 15:10:00,57.48,57.48,57.42,57.44,13000.0,43.5614,43.5614,43.516,43.5311,13000.0
2012-09-20 15:15:00,57.44,57.48,57.44,57.47,10100.0,43.5311,43.5614,43.5311,43.5539,10100.0
2012-09-20 15:20:00,57.47,57.55,57.47,57.5,14500.0,43.5539,43.6145,43.5539,43.5766,14500.0
2012-09-20 15:25:00,57.5,57.51,57.46,57.5,10000.0,43.5766,43.5842,43.5463,43.5766,10000.0
2012-09-20 15:30:00,57.49,57.5,57.48,57.48,7300.0,43.569,43.5766,43.5614,43.5614,7300.0
2012-09-20 15:35:00,57.48,57.49,57.4,57.42,13700.0,43.5614,43.569,43.5008,43.516,13700.0
2012-09-20 15:40:00,57.41,57.44,57.41,57.44,12300.0,43.5084,43.5311,43.5084,43.5311,12300.0
2012-09-20 15:45:00,57.44,57.48,57.44,57.47,25000.0,43.5311,43.5614,43.5311,43.5539,25000.0
2012-09-20 15:50:00,57.47,57.49,57.43,57.45,26300.0,43.5539,43.569,43.5235,43.5387,26300.0
2012-09-20 15:55:00,57.45,57.47,57.43,57.45,37100.0,43.5387,43.5539,43.5235,43.5387,37100.0
2012-09-21 09:30:00,57.79,57.95,57.65,57.85,275400.0,43.7964,43.9176,43.6903,43.8418,275400.0
2012-09-21 09:35:00,57.85,57.9,57.8,57.88,28900.0,43.8418,43.8797,43.804,43.8646,28900.0
2012-09-21 09:40:00,57.88,57.9,57.8,57.89,22400.0,43.8646,43.8797,43.804,43.8722,22400.0
2012-09-21 09:45:00,57.91,58.04,57.9,58.04,13000.0,43.8873,43.9858,43.8797,43.9858,13000.0
2012-09-21 09:50:00,58.07,58.19,58.03,58.19,12900.0,44.0086,44.0995,43.9783,44.0995,12900.0
2012-09-21 09:55:00,58.21,58.24,58.13,58.15,13000.0,44.1147,44.1374,44.054,44.0692,13000.0
2012-09-21 10:00:00,58.16,58.16,58.01,58.01,16000.0,44.0768,44.0768,43.9631,43.9631,16000.0
2012-09-21 10:05:00,58.0,58.17,58.0,58.14,19500.0,43.9555,44.0844,43.9555,44.0616,19500.0
2012-09-21 10:10:00,58.14,58.14,58.02,58.02,16100.0,44.0616,44.0616,43.9707,43.9707,16100.0
2012-09-21 10:15:00,58.03,58.07,57.99,58.03,12500.0,43.9783,44.0086,43.9479,43.9783,12500.0
2012-09-21 10:20:00,58.04,58.1,58.02,58.1,9700.0,43.9858,44.0313,43.9707,44.0313,9700.0
2012-09-21 10:25:00,58.11,58.16,58.11,58.15,8100.0,44.0389,44.0768,44.0389,44.0692,8100.0
2012-09-21 10:30:00,58.17,58.26,58.17,58.24,13800.0,44.0844,44.1526,44.0844,44.1374,13800.0
2012-09-21 10:35:00,58.24,58.25,58.19,58.19,10200.0,44.1374,44.145,44.0995,44.0995,10200.0
2012-09-21 10:40:00,58.19,58.19,58.15,58.18,6000.0,44.0995,44.0995,44.0692,44.0919,6000.0
2012-09-21 10:45:00,58.19,58.25,58.19,58.22,8800.0,44.0995,44.145,44.0995,44.1223,8800.0
2012-09-21 10:50:00,58.22,58.25,58.15,58.15,10000.0,44.1223,44.145,44.0692,44.0692,10000.0
2012-09-21 10:55:00,58.14,58.14,57.99,57.99,8900.0,44.0616,44.0616,43.9479,43.9479,8900.0
2012-09-21 11:00:00,57.96,58.0,57.9,57.99,5600.0,43.9252,43.9555,43.8797,43.9479,5600.0
2012-09-21 11:05:00,57.98,58.04,57.98,58.0,8600.0,43.9404,43.9858,43.9404,43.9555,8600.0
2012-09-21 11:10:00,58.01,58.03,57.99,58.0,8400.0,43.9631,43.9783,43.9479,43.9555,8400.0
2012-09-21 11:15:00,58.0,58.05,58.0,58.05,6100.0,43.9555,43.9934,43.9555,43.9934,6100.0
2012-09-21 11:20:00,58.04,58.07,57.99,58.05,7500.0,43.9858,44.0086,43.9479,43.9934,7500.0
2012-09-21 11:25:00,58.05,58.06,58.01,58.03,4900.0,43.9934,44.001,43.9631,43.9783,4900.0
2012-09-21 11:30:00,58.04,58.07,58.03,58.07,6800.0,43.9858,44.0086,43.9783,44.0086,6800.0
2012-09-21 11:35:00,58.08,58.08,58.05,58.06,5400.0,44.0162,44.0162,43.9934,44.001,5400.0
2012-09-21 11:40:00,58.06,58.09,58.06,58.08,8100.0,44.001,44.0237,44.001,44.0162,8100.0
2012-09-21 11:45:00,58.08,58.13,58.06,58.12,7800.0,44.0162,44.054,44.001,44.0465,7800.0
2012-09-21 11:50:00,58.12,58.12,58.06,58.06,8800.0,44.0465,44.0465,44.001,44.001,8800.0
2012-09-21 11:55:00,58.07,58.07,58.02,58.07,4500.0,44.0086,44.0086,43.9707,44.0086,4500.0
2012-09-21 12:00:00,58.07,58.11,58.07,58.08,5500.0,44.0086,44.0389,44.0086,44.0162,5500.0
2012-09-21 12:05:00,58.09,58.09,58.0,58.0,8300.0,44.0237,44.0237,43.9555,43.9555,8300.0
2012-09-21 12:10:00,58.0,58.02,58.0,58.02,3400.0,43.9555,43.9707,43.9555,43.9707,3400.0
2012-09-21 12:15:00,58.0,58.03,57.99,58.02,5900.0,43.9555,43.9783,43.9479,43.9707,5900.0
2012-09-21 12:20:00,58.02,58.03,57.98,57.98,6100.0,43.9707,43.9783,43.9404,43.9404,6100.0
2012-09-21 12:25:00,57.98,58.01,57.95,58.01,6900.0,43.9404,43.9631,43.9176,43.9631,6900.0
2012-09-21 12:30:00,58.02,58.04,57.99,58.0,5300.0,43.9707,43.9858,43.9479,43.9555,5300.0
2012-09-21 12:35:00,58.0,58.01,57.97,57.97,6000.0,43.9555,43.9631,43.9328,43.9328,6000.0
2012-09-21 12:40:00,57.97,58.01,57.97,58.01,6100.0,43.9328,43.9631,43.9328,43.9631,6100.0
2012-09-21 12:45:00,58.04,58.08,58.02,58.02,6600.0,43.9858,44.0162,43.9707,43.9707,6600.0
2012-09-21 12:50:00,58.02,58.02,57.97,57.99,4700.0,43.9707,43.9707,43.9328,43.9479,4700.0
2012-09-21 12:55:00,57.99,57.99,57.91,57.93,9400.0,43.9479,43.9479,43.8873,43.9025,9400.0
2012-09-21 13:00:00,57.94,57.98,57.93,57.97,14300.0,43.9101,43.9404,43.9025,43.9328,14300.0
2012-09-21 13:05:00,57.97,58.0,57.89,57.91,13600.0,43.9328,43.9555,43.8722,43.8873,13600.0
2012-09-21 13:10:00,57.9,57.9,57.84,57.84,6400.0,43.8797,43.8797,43.8343,43.8343,6400.0
2012-09-21 13:15:00,57.84,57.84,57.83,57.83,8700.0,43.8343,43.8343,43.8267,43.8267,8700.0
2012-09-21 13:20:00,57.83,57.85,57.81,57.81,7500.0,43.8267,43.8418,43.8115,43.8115,7500.0
2012-09-21 13:25:00,57.81,57.81,57.75,57.76,8100.0,43.8115,43.8115,43.7661,43.7736,8100.0
2012-09-21 13:30:00,57.76,57.79,57.76,57.78,9200.0,43.7736,43.7964,43.7736,43.7888,9200.0
2012-09-21 13:35:00,57.79,57.8,57.78,57.78,16100.0,43.7964,43.804,43.7888,43.7888,16100.0
2012-09-21 13:40:00,57.78,57.8,57.77,57.79,11200.0,43.7888,43.804,43.7812,43.7964,11200.0
2012-09-21 13:45:00,57.8,57.8,57.71,57.72,10300.0,43.804,43.804,43.7357,43.7433,10300.0
2012-09-21 13:50:00,57.72,57.74,57.7,57.7,14100.0,43.7433,43.7585,43.7282,43.7282,14100.0
2012-09-21 13:55:00,57.71,57.72,57.67,57.67,14600.0,43.7357,43.7433,43.7054,43.7054,14600.0
2012-09-21 14:00:00,57.67,57.68,57.66,57.67,16400.0,43.7054,43.713,43.6979,43.7054,16400.0
2012-09-21 14:05:00,57.67,57.68,57.66,57.66,13700.0,43.7054,43.713,43.6979,43.6979,13700.0
2012-09-21 14:10:00,57.66,57.67,57.65,57.66,7100.0,43.6979,43.7054,43.6903,43.6979,7100.0
2012-09-21 14:15:00,57.66,57.66,57.6,57.61,15500.0,43.6979,43.6979,43.6524,43.66,15500.0
2012-09-21 14:20:00,57.61,57.62,57.56,57.57,15900.0,43.66,43.6675,43.6221,43.6296,15900.0
2012-09-21 14:25:00,57.58,57.62,57.58,57.61,14700.0,43.6372,43.6675,43.6372,43.66,14700.0
2012-09-21 14:30:00,57.61,57.64,57.61,57.64,8600.0,43.66,43.6827,43.66,43.6827,8600.0
2012-09-21 14:35:00,57.63,57.64,57.59,57.64,8200.0,43.6751,43.6827,43.6448,43.6827,8200.0
2012-09-21 14:40:00,57.64,57.64,57.63,57.64,19300.0,43.6827,43.6827,43.6751,43.6827,19300.0
2012-09-21 14:45:00,57.63,57.7,57.62,57.67,14900.0,43.6751,43.7282,43.6675,43.7054,14900.0
2012-09-21 14:50:00,57.67,57.68,57.6,57.6,14100.0,43.7054,43.713,43.6524,43.6524,14100.0
2012-09-21 14:55:00,57.6,57.61,57.59,57.61,12500.0,43.6524,43.66,43.6448,43.66,12500.0
2012-09-21 15:00:00,57.61,57.61,57.57,57.59,26000.0,43.66,43.66,43.6296,43.6448,26000.0
2012-09-21 15:05:00,57.59,57.6,57.58,57.58,16200.0,43.6448,43.6524,43.6372,43.6372,16200.0
2012-09-21 15:10:00,57.58,57.59,57.55,57.57,27900.0,43.6372,43.6448,43.6145,43.6296,27900.0
2012-09-21 15:15:00,57.56,57.57,57.5,57.5,42000.0,43.6221,43.6296,43.5766,43.5766,42000.0
2012-09-21 15:20:00,57.5,57.51,57.48,57.5,31600.0,43.5766,43.5842,43.5614,43.5766,31600.0
2012-09-21 15:25:00,57.48,57.5,57.44,57.47,30000.0,43.5614,43.5766,43.5311,43.5539,30000.0
2012-09-21 15:30:00,57.46,57.57,57.46,57.55,27600.0,43.5463,43.6296,43.5463,43.6145,27600.0
2012-09-21 15:35:00,57.55,57.57,57.54,57.54,32600.0,43.6145,43.6296,43.6069,43.6069,32600.0
2012-09-21 15:40:00,57.54,57.65,57.53,57.62,30000.0,43.6069,43.6903,43.5993,43.6675,30000.0
2012-09-21 15:45:00,57.64,57.68,57.59,57.62,54100.0,43.6827,43.713,43.6448,43.6675,54100.0
2012-09-21 15:50:00,57.61,57.68,57.56,57.59,51000.0,43.66,43.713,43.6221,43.6448,51000.0
2012-09-21 15:55:00,57.59,57.66,57.52,57.59,117500.0,43.6448,43.6979,43.5918,43.6448,117500.0
2012-09-24 09:30:00,57.17,57.28,56.96,57.09,13700.0,43.3265,43.4099,43.1674,43.2659,13700.0
2012-09-24 09:35:00,57.05,57.12,56.95,57.04,4900.0,43.2356,43.2886,43.1598,43.228,4900.0
2012-09-24 09:40:00,57.05,57.12,57.05,57.1,5300.0,43.2356,43.2886,43.2356,43.2735,5300.0
2012-09-24 09:45:00,57.08,57.09,57.03,57.07,6300.0,43.2583,43.2659,43.2204,43.2507,6300.0
2012-09-24 09:50:00,57.07,57.12,57.02,57.12,9300.0,43.2507,43.2886,43.2128,43.2886,9300.0
2012-09-24 09:55:00,57.14,57.2,57.13,57.15,12500.0,43.3038,43.3492,43.2962,43.3114,12500.0
2012-09-24 10:00:00,57.15,57.18,57.12,57.18,10000.0,43.3114,43.3341,43.2886,43.3341,10000.0
2012-09-24 10:05:00,57.17,57.17,57.07,57.07,7700.0,43.3265,43.3265,43.2507,43.2507,7700.0
2012-09-24 10:10:00,57.07,57.14,57.06,57.08,9900.0,43.2507,43.3038,43.2431,43.2583,9900.0
2012-09-24 10:15:00,57.08,57.09,57.02,57.05,8300.0,43.2583,43.2659,43.2128,43.2356,8300.0
2012-09-24 10:20:00,57.05,57.18,57.0,57.08,20400.0,43.2356,43.3341,43.1977,43.2583,20400.0
2012-09-24 10:25:00,57.09,57.22,57.08,57.16,16800.0,43.2659,43.3644,43.2583,43.3189,16800.0
2012-09-24 10:30:00,57.17,57.24,57.17,57.24,8400.0,43.3265,43.3796,43.3265,43.3796,8400.0
2012-09-24 10:35:00,57.25,57.3,57.22,57.3,13500.0,43.3871,43.425,43.3644,43.425,13500.0
2012-09-24 10:40:00,57.3,57.3,57.24,57.26,9700.0,43.425,43.425,43.3796,43.3947,9700.0
2012-09-24 10:45:00,57.26,57.28,57.24,57.24,13500.0,43.3947,43.4099,43.3796,43.3796,13500.0
2012-09-24 10:50:00,57.25,57.31,57.23,57.3,14400.0,43.3871,43.4326,43.372,43.425,14400.0
2012-09-24 10:55:00,57.29,57.39,57.28,57.34,15900.0,43.4174,43.4932,43.4099,43.4553,15900.0
2012-09-24 11:00:00,57.33,57.34,57.3,57.31,12200.0,43.4478,43.4553,43.425,43.4326,12200.0
2012-09-24 11:05:00,57.31,57.31,57.26,57.31,11400.0,43.4326,43.4326,43.3947,43.4326,11400.0
2012-09-24 11:10:00,57.31,57.33,57.24,57.25,12200.0,43.4326,43.4478,43.3796,43.3871,12200.0
2012-09-24 11:15:00,57.24,57.28,57.23,57.27,12300.0,43.3796,43.4099,43.372,43.4023,12300.0
2012-09-24 11:20:00,57.29,57.32,57.25,57.25,18000.0,43.4174,43.4402,43.3871,43.3871,18000.0
2012-09-24 11:25:00,57.26,57.26,57.2,57.23,12700.0,43.3947,43.3947,43.3492,43.372,12700.0
2012-09-24 11:30:00,57.23,57.27,57.22,57.25,5000.0,43.372,43.4023,43.3644,43.3871,5000.0
2012-09-24 11:35:00,57.26,57.3,57.24,57.26,8700.0,43.3947,43.425,43.3796,43.3947,8700.0
2012-09-24 11:40:00,57.26,57.29,57.21,57.29,6900.0,43.3947,43.4174,43.3568,43.4174,6900.0
2012-09-24 11:45:00,57.28,57.28,57.25,57.27,4500.0,43.4099,43.4099,43.3871,43.4023,4500.0
2012-09-24 11:50:00,57.27,57.32,57.27,57.32,8800.0,43.4023,43.4402,43.4023,43.4402,8800.0
2012-09-24 11:55:00,57.33,57.34,57.3,57.31,9400.0,43.4478,43.4553,43.425,43.4326,9400.0
2012-09-24 12:00:00,57.31,57.31,57.25,57.25,5700.0,43.4326,43.4326,43.3871,43.3871,5700.0
2012-09-24 12:05:00,57.25,57.28,57.2,57.27,10900.0,43.3871,43.4099,43.3492,43.4023,10900.0
2012-09-24 12:10:00,57.27,57.3,57.27,57.29,5000.0,43.4023,43.425,43.4023,43.4174,5000.0
2012-09-24 12:15:00,57.29,57.29,57.25,57.28,5000.0,43.4174,43.4174,43.3871,43.4099,5000.0
2012-09-24 12:20:00,57.28,57.3,57.21,57.21,6100.0,43.4099,43.425,43.3568,43.3568,6100.0
2012-09-24 12:25:00,57.23,57.27,57.23,57.23,5200.0,43.372,43.4023,43.372,43.372,5200.0
2012-09-24 12:30:00,57.24,57.25,57.21,57.22,6100.0,43.3796,43.3871,43.3568,43.3644,6100.0
2012-09-24 12:35:00,57.24,57.29,57.22,57.22,6700.0,43.3796,43.4174,43.3644,43.3644,6700.0
2012-09-24 12:40:00,57.22,57.28,57.22,57.28,5100.0,43.3644,43.4099,43.3644,43.4099,5100.0
2012-09-24 12:45:00,57.29,57.3,57.26,57.27,6600.0,43.4174,43.425,43.3947,43.4023,6600.0
2012-09-24 12:50:00,57.28,57.3,57.27,57.27,7900.0,43.4099,43.425,43.4023,43.4023,7900.0
2012-09-24 12:55:00,57.26,57.31,57.24,57.31,4000.0,43.3947,43.4326,43.3796,43.4326,4000.0
2012-09-24 13:00:00,57.33,57.33,57.29,57.29,6200.0,43.4478,43.4478,43.4174,43.4174,6200.0
2012-09-24 13:05:00,57.29,57.3,57.25,57.29,20300.0,43.4174,43.425,43.3871,43.4174,20300.0
2012-09-24 13:10:00,57.29,57.3,57.27,57.28,5700.0,43.4174,43.425,43.4023,43.4099,5700.0
2012-09-24 13:15:00,57.29,57.31,57.29,57.3,5300.0,43.4174,43.4326,43.4174,43.425,5300.0
2012-09-24 13:20:00,57.3,57.32,57.29,57.32,5800.0,43.425,43.4402,43.4174,43.4402,5800.0
2012-09-24 13:25:00,57.32,57.37,57.31,57.31,5700.0,43.4402,43.4781,43.4326,43.4326,5700.0
2012-09-24 13:30:00,57.29,57.29,57.21,57.21,3800.0,43.4174,43.4174,43.3568,43.3568,3800.0
2012-09-24 13:35:00,57.21,57.27,57.21,57.27,6200.0,43.3568,43.4023,43.3568,43.4023,6200.0
2012-09-24 13:40:00,57.26,57.3,57.25,57.27,6200.0,43.3947,43.425,43.3871,43.4023,6200.0
2012-09-24 13:45:00,57.27,57.32,57.26,57.32,4300.0,43.4023,43.4402,43.3947,43.4402,4300.0
2012-09-24 13:50:00,57.33,57.36,57.32,57.36,5800.0,43.4478,43.4705,43.4402,43.4705,5800.0
2012-09-24 13:55:00,57.37,57.38,57.32,57.34,6600.0,43.4781,43.4857,43.4402,43.4553,6600.0
2012-09-24 14:00:00,57.33,57.38,57.33,57.36,4100.0,43.4478,43.4857,43.4478,43.4705,4100.0
2012-09-24 14:05:00,57.37,57.39,57.36,57.38,5800.0,43.4781,43.4932,43.4705,43.4857,5800.0
2012-09-24 14:10:00,57.38,57.41,57.38,57.41,3000.0,43.4857,43.5084,43.4857,43.5084,3000.0
2012-09-24 14:15:00,57.4,57.48,57.4,57.47,5400.0,43.5008,43.5614,43.5008,43.5539,5400.0
2012-09-24 14:20:00,57.47,57.48,57.43,57.44,4600.0,43.5539,43.5614,43.5235,43.5311,4600.0
2012-09-24 14:25:00,57.45,57.53,57.45,57.53,6300.0,43.5387,43.5993,43.5387,43.5993,6300.0
2012-09-24 14:30:00,57.54,57.58,57.53,57.53,5200.0,43.6069,43.6372,43.5993,43.5993,5200.0
2012-09-24 14:35:00,57.55,57.64,57.55,57.63,7100.0,43.6145,43.6827,43.6145,43.6751,7100.0
2012-09-24 14:40:00,57.63,57.68,57.6,57.65,10200.0,43.6751,43.713,43.6524,43.6903,10200.0
2012-09-24 14:45:00,57.66,57.71,57.65,57.7,9000.0,43.6979,43.7357,43.6903,43.7282,9000.0
2012-09-24 14:50:00,57.7,57.82,57.7,57.79,10900.0,43.7282,43.8191,43.7282,43.7964,10900.0
2012-09-24 14:55:00,57.79,57.81,57.69,57.72,10200.0,43.7964,43.8115,43.7206,43.7433,10200.0
2012-09-24 15:00:00,57.72,57.72,57.59,57.59,8100.0,43.7433,43.7433,43.6448,43.6448,8100.0
2012-09-24 15:05:00,57.58,57.68,57.58,57.67,11900.0,43.6372,43.713,43.6372,43.7054,11900.0
2012-09-24 15:10:00,57.68,57.68,57.55,57.58,9600.0,43.713,43.713,43.6145,43.6372,9600.0
2012-09-24 15:15:00,57.58,57.65,57.58,57.65,5600.0,43.6372,43.6903,43.6372,43.6903,5600.0
2012-09-24 15:20:00,57.65,57.65,57.61,57.62,7900.0,43.6903,43.6903,43.66,43.6675,7900.0
2012-09-24 15:25:00,57.63,57.71,57.62,57.66,11100.0,43.6751,43.7357,43.6675,43.6979,11100.0
2012-09-24 15:30:00,57.66,57.66,57.57,57.59,14800.0,43.6979,43.6979,43.6296,43.6448,14800.0
2012-09-24 15:35:00,57.59,57.65,57.58,57.63,9000.0,43.6448,43.6903,43.6372,43.6751,9000.0
2012-09-24 15:40:00,57.63,57.66,57.59,57.59,14900.0,43.6751,43.6979,43.6448,43.6448,14900.0
2012-09-24 15:45:00,57.58,57.59,57.48,57.49,12900.0,43.6372,43.6448,43.5614,43.569,12900.0
2012-09-24 15:50:00,57.49,57.49,57.39,57.43,17700.0,43.569,43.569,43.4932,43.5235,17700.0
2012-09-24 15:55:00,57.42,57.46,57.37,57.41,61600.0,43.516,43.5463,43.4781,43.5084,61600.0
2012-09-25 09:30:00,57.78,57.89,57.69,57.84,15900.0,43.7888,43.8722,43.7206,43.8343,15900.0
2012-09-25 09:35:00,57.84,57.84,57.6,57.61,5900.0,43.8343,43.8343,43.6524,43.66,5900.0
2012-09-25 09:40:00,57.6,57.62,57.42,57.59,10100.0,43.6524,43.6675,43.516,43.6448,10100.0
2012-09-25 09:45:00,57.58,57.58,57.47,57.48,18800.0,43.6372,43.6372,43.5539,43.5614,18800.0
2012-09-25 09:50:00,57.47,57.48,57.4,57.41,12400.0,43.5539,43.5614,43.5008,43.5084,12400.0
2012-09-25 09:55:00,57.39,57.41,57.28,57.39,7800.0,43.4932,43.5084,43.4099,43.4932,7800.0
2012-09-25 10:00:00,57.41,57.51,57.36,57.43,34800.0,43.5084,43.5842,43.4705,43.5235,34800.0
2012-09-25 10:05:00,57.43,57.6,57.42,57.59,31800.0,43.5235,43.6524,43.516,43.6448,31800.0
2012-09-25 10:10:00,57.59,57.64,57.49,57.52,7900.0,43.6448,43.6827,43.569,43.5918,7900.0
2012-09-25 10:15:00,57.54,57.58,57.46,57.46,16300.0,43.6069,43.6372,43.5463,43.5463,16300.0
2012-09-25 10:20:00,57.47,57.55,57.46,57.46,6600.0,43.5539,43.6145,43.5463,43.5463,6600.0
2012-09-25 10:25:00,57.49,57.49,57.32,57.37,6700.0,43.569,43.569,43.4402,43.4781,6700.0
2012-09-25 10:30:00,57.4,57.42,57.36,57.36,7400.0,43.5008,43.516,43.4705,43.4705,7400.0
2012-09-25 10:35:00,57.39,57.45,57.39,57.45,2200.0,43.4932,43.5387,43.4932,43.5387,2200.0
2012-09-25 10:40:00,57.45,57.47,57.4,57.45,11400.0,43.5387,43.5539,43.5008,43.5387,11400.0
2012-09-25 10:45:00,57.45,57.59,57.44,57.57,16100.0,43.5387,43.6448,43.5311,43.6296,16100.0
2012-09-25 10:50:00,57.58,57.59,57.51,57.51,2400.0,43.6372,43.6448,43.5842,43.5842,2400.0
2012-09-25 10:55:00,57.52,57.55,57.49,57.5,4000.0,43.5918,43.6145,43.569,43.5766,4000.0
2012-09-25 11:00:00,57.5,57.65,57.5,57.59,4500.0,43.5766,43.6903,43.5766,43.6448,4500.0
2012-09-25 11:05:00,57.57,57.59,57.49,57.51,5200.0,43.6296,43.6448,43.569,43.5842,5200.0
2012-09-25 11:10:00,57.51,57.53,57.49,57.5,2500.0,43.5842,43.5993,43.569,43.5766,2500.0
2012-09-25 11:15:00,57.5,57.52,57.48,57.5,5800.0,43.5766,43.5918,43.5614,43.5766,5800.0
2012-09-25 11:20:00,57.5,57.51,57.4,57.45,7800.0,43.5766,43.5842,43.5008,43.5387,7800.0
2012-09-25 11:25:00,57.46,57.5,57.43,57.49,4700.0,43.5463,43.5766,43.5235,43.569,4700.0
2012-09-25 11:30:00,57.49,57.5,57.46,57.47,5900.0,43.569,43.5766,43.5463,43.5539,5900.0
2012-09-25 11:35:00,57.48,57.5,57.48,57.5,2000.0,43.5614,43.5766,43.5614,43.5766,2000.0
2012-09-25 11:40:00,57.5,57.5,57.42,57.42,5100.0,43.5766,43.5766,43.516,43.516,5100.0
2012-09-25 11:45:00,57.41,57.43,57.38,57.4,3000.0,43.5084,43.5235,43.4857,43.5008,3000.0
2012-09-25 11:50:00,57.38,57.41,57.36,57.41,3300.0,43.4857,43.5084,43.4705,43.5084,3300.0
2012-09-25 11:55:00,57.41,57.45,57.41,57.43,4200.0,43.5084,43.5387,43.5084,43.5235,4200.0
2012-09-25 12:00:00,57.43,57.46,57.34,57.37,5100.0,43.5235,43.5463,43.4553,43.4781,5100.0
2012-09-25 12:05:00,57.37,57.4,57.34,57.36,32400.0,43.4781,43.5008,43.4553,43.4705,32400.0
2012-09-25 12:10:00,57.38,57.38,57.33,57.34,6400.0,43.4857,43.4857,43.4478,43.4553,6400.0
2012-09-25 12:15:00,57.33,57.34,57.2,57.25,49700.0,43.4478,43.4553,43.3492,43.3871,49700.0
2012-09-25 12:20:00,57.25,57.29,57.24,57.29,2500.0,43.3871,43.4174,43.3796,43.4174,2500.0
2012-09-25 12:25:00,57.3,57.31,57.25,57.25,5300.0,43.425,43.4326,43.3871,43.3871,5300.0
2012-09-25 12:30:00,57.25,57.27,57.22,57.22,13200.0,43.3871,43.4023,43.3644,43.3644,13200.0
2012-09-25 12:35:00,57.2,57.2,57.05,57.05,8200.0,43.3492,43.3492,43.2356,43.2356,8200.0
2012-09-25 12:40:00,57.02,57.16,56.88,56.94,15100.0,43.2128,43.3189,43.1067,43.1522,15100.0
2012-09-25 12:45:00,56.96,56.96,56.9,56.94,5000.0,43.1674,43.1674,43.1219,43.1522,5000.0
2012-09-25 12:50:00,56.94,56.95,56.9,56.95,5200.0,43.1522,43.1598,43.1219,43.1598,5200.0
2012-09-25 12:55:00,56.95,57.0,56.93,57.0,6900.0,43.1598,43.1977,43.1446,43.1977,6900.0
2012-09-25 13:00:00,57.0,57.0,56.92,56.92,5200.0,43.1977,43.1977,43.137,43.137,5200.0
2012-09-25 13:05:00,56.95,56.97,56.93,56.97,6700.0,43.1598,43.1749,43.1446,43.1749,6700.0
2012-09-25 13:10:00,56.96,56.98,56.92,56.93,8900.0,43.1674,43.1825,43.137,43.1446,8900.0
2012-09-25 13:15:00,56.94,56.99,56.92,56.92,10600.0,43.1522,43.1901,43.137,43.137,10600.0
2012-09-25 13:20:00,56.92,56.93,56.83,56.88,17800.0,43.137,43.1446,43.0688,43.1067,17800.0
2012-09-25 13:25:00,56.88,56.88,56.81,56.84,7800.0,43.1067,43.1067,43.0537,43.0764,7800.0
2012-09-25 13:30:00,56.85,56.92,56.83,56.91,11500.0,43.084,43.137,43.0688,43.1295,11500.0
2012-09-25 13:35:00,56.92,56.94,56.81,56.82,5500.0,43.137,43.1522,43.0537,43.0613,5500.0
2012-09-25 13:40:00,56.8,56.81,56.72,56.72,4100.0,43.0461,43.0537,42.9855,42.9855,4100.0
2012-09-25 13:45:00,56.73,56.8,56.72,56.79,5400.0,42.9931,43.0461,42.9855,43.0385,5400.0
2012-09-25 13:50:00,56.78,56.82,56.76,56.76,6700.0,43.0309,43.0613,43.0158,43.0158,6700.0
2012-09-25 13:55:00,56.75,56.75,56.65,56.68,31600.0,43.0082,43.0082,42.9324,42.9552,31600.0
2012-09-25 14:00:00,56.7,56.71,56.65,56.67,13000.0,42.9703,42.9779,42.9324,42.9476,13000.0
2012-09-25 14:05:00,56.67,56.7,56.65,56.65,6900.0,42.9476,42.9703,42.9324,42.9324,6900.0
2012-09-25 14:10:00,56.66,56.72,56.63,56.67,16000.0,42.94,42.9855,42.9173,42.9476,16000.0
2012-09-25 14:15:00,56.67,56.72,56.52,56.55,17300.0,42.9476,42.9855,42.8339,42.8566,17300.0
2012-09-25 14:20:00,56.56,56.57,56.51,56.55,4900.0,42.8642,42.8718,42.8263,42.8566,4900.0
2012-09-25 14:25:00,56.56,56.57,56.5,56.54,13800.0,42.8642,42.8718,42.8187,42.8491,13800.0
2012-09-25 14:30:00,56.53,56.62,56.52,56.62,11800.0,42.8415,42.9097,42.8339,42.9097,11800.0
2012-09-25 14:35:00,56.61,56.67,56.61,56.64,16900.0,42.9021,42.9476,42.9021,42.9248,16900.0
2012-09-25 14:40:00,56.63,56.63,56.53,56.58,15500.0,42.9173,42.9173,42.8415,42.8794,15500.0
2012-09-25 14:45:00,56.58,56.58,56.42,56.45,30100.0,42.8794,42.8794,42.7581,42.7809,30100.0
2012-09-25 14:50:00,56.46,56.54,56.46,56.54,18200.0,42.7884,42.8491,42.7884,42.8491,18200.0
2012-09-25 14:55:00,56.54,56.54,56.47,56.47,18800.0,42.8491,42.8491,42.796,42.796,18800.0
2012-09-25 15:00:00,56.46,56.53,56.45,56.5,16900.0,42.7884,42.8415,42.7809,42.8187,16900.0
2012-09-25 15:05:00,56.48,56.48,56.32,56.33,22400.0,42.8036,42.8036,42.6823,42.6899,22400.0
2012-09-25 15:10:00,56.32,56.32,56.13,56.2,49800.0,42.6823,42.6823,42.5383,42.5914,49800.0
2012-09-25 15:15:00,56.2,56.2,56.09,56.1,28300.0,42.5914,42.5914,42.508,42.5156,28300.0
2012-09-25 15:20:00,56.1,56.19,56.07,56.12,48200.0,42.5156,42.5838,42.4929,42.5308,48200.0
2012-09-25 15:25:00,56.13,56.14,56.07,56.07,39400.0,42.5383,42.5459,42.4929,42.4929,39400.0
2012-09-25 15:30:00,56.08,56.25,56.07,56.23,43800.0,42.5004,42.6293,42.4929,42.6141,43800.0
2012-09-25 15:35:00,56.23,56.28,56.1,56.1,39400.0,42.6141,42.652,42.5156,42.5156,39400.0
2012-09-25 15:40:00,56.11,56.15,56.1,56.14,21000.0,42.5232,42.5535,42.5156,42.5459,21000.0
2012-09-25 15:45:00,56.12,56.13,55.99,56.07,35300.0,42.5308,42.5383,42.4322,42.4929,35300.0
2012-09-25 15:50:00,56.07,56.15,55.98,56.1,29400.0,42.4929,42.5535,42.4247,42.5156,29400.0
2012-09-25 15:55:00,56.11,56.11,55.89,55.92,86300.0,42.5232,42.5232,42.3565,42.3792,86300.0
2012-09-26 09:30:00,55.95,56.23,55.86,55.87,32600.0,42.4019,42.6141,42.3337,42.3413,32600.0
2012-09-26 09:35:00,55.87,55.9,55.68,55.73,40500.0,42.3413,42.364,42.1973,42.2352,40500.0
2012-09-26 09:40:00,55.71,55.71,55.47,55.49,57600.0,42.22,42.22,42.0382,42.0533,57600.0
2012-09-26 09:45:00,55.54,55.77,55.49,55.73,23500.0,42.0912,42.2655,42.0533,42.2352,23500.0
2012-09-26 09:50:00,55.74,55.91,55.7,55.88,16200.0,42.2428,42.3716,42.2125,42.3489,16200.0
2012-09-26 09:55:00,55.9,55.98,55.85,55.87,55000.0,42.364,42.4247,42.3261,42.3413,55000.0
2012-09-26 10:00:00,55.86,55.9,55.78,55.88,13900.0,42.3337,42.364,42.2731,42.3489,13900.0
2012-09-26 10:05:00,55.87,55.88,55.75,55.79,10600.0,42.3413,42.3489,42.2504,42.2807,10600.0
2012-09-26 10:10:00,55.79,55.86,55.72,55.75,13100.0,42.2807,42.3337,42.2276,42.2504,13100.0
2012-09-26 10:15:00,55.77,55.77,55.7,55.72,33500.0,42.2655,42.2655,42.2125,42.2276,33500.0
2012-09-26 10:20:00,55.7,55.73,55.61,55.7,12600.0,42.2125,42.2352,42.1443,42.2125,12600.0
2012-09-26 10:25:00,55.7,55.72,55.6,55.6,9700.0,42.2125,42.2276,42.1367,42.1367,9700.0
2012-09-26 10:30:00,55.63,55.73,55.52,55.55,25500.0,42.1594,42.2352,42.076,42.0988,25500.0
2012-09-26 10:35:00,55.53,55.53,55.35,55.5,15900.0,42.0836,42.0836,41.9472,42.0609,15900.0
2012-09-26 10:40:00,55.51,55.57,55.43,55.54,7100.0,42.0685,42.1139,42.0078,42.0912,7100.0
2012-09-26 10:45:00,55.55,55.61,55.53,55.61,14200.0,42.0988,42.1443,42.0836,42.1443,14200.0
2012-09-26 10:50:00,55.63,55.65,55.57,55.65,6000.0,42.1594,42.1746,42.1139,42.1746,6000.0
2012-09-26 10:55:00,55.65,55.65,55.51,55.51,6200.0,42.1746,42.1746,42.0685,42.0685,6200.0
2012-09-26 11:00:00,55.52,55.7,55.52,55.69,13000.0,42.076,42.2125,42.076,42.2049,13000.0
2012-09-26 11:05:00,55.69,55.73,55.66,55.68,8600.0,42.2049,42.2352,42.1821,42.1973,8600.0
2012-09-26 11:10:00,55.68,55.7,55.64,55.66,4000.0,42.1973,42.2125,42.167,42.1821,4000.0
2012-09-26 11:15:00,55.67,55.79,55.67,55.74,8300.0,42.1897,42.2807,42.1897,42.2428,8300.0
2012-09-26 11:20:00,55.74,55.8,55.7,55.79,7600.0,42.2428,42.2882,42.2125,42.2807,7600.0
2012-09-26 11:25:00,55.79,55.84,55.78,55.82,8500.0,42.2807,42.3186,42.2731,42.3034,8500.0
2012-09-26 11:30:00,55.82,55.82,55.71,55.71,6200.0,42.3034,42.3034,42.22,42.22,6200.0
2012-09-26 11:35:00,55.7,55.71,55.69,55.71,1900.0,42.2125,42.22,42.2049,42.22,1900.0
2012-09-26 11:40:00,55.7,55.81,55.68,55.8,9300.0,42.2125,42.2958,42.1973,42.2882,9300.0
2012-09-26 11:45:00,55.8,55.81,55.69,55.7,7400.0,42.2882,42.2958,42.2049,42.2125,7400.0
2012-09-26 11:50:00,55.7,55.73,55.65,55.73,11200.0,42.2125,42.2352,42.1746,42.2352,11200.0
2012-09-26 11:55:00,55.73,55.78,55.68,55.72,21500.0,42.2352,42.2731,42.1973,42.2276,21500.0
2012-09-26 12:00:00,55.71,55.82,55.7,55.79,28600.0,42.22,42.3034,42.2125,42.2807,28600.0
2012-09-26 12:05:00,55.78,55.9,55.78,55.87,40600.0,42.2731,42.364,42.2731,42.3413,40600.0
2012-09-26 12:10:00,55.89,55.95,55.82,55.87,45000.0,42.3565,42.4019,42.3034,42.3413,45000.0
2012-09-26 12:15:00,55.89,55.99,55.89,55.97,35000.0,42.3565,42.4322,42.3565,42.4171,35000.0
2012-09-26 12:20:00,55.98,56.07,55.98,56.07,46800.0,42.4247,42.4929,42.4247,42.4929,46800.0
2012-09-26 12:25:00,56.05,56.14,56.05,56.09,18800.0,42.4777,42.5459,42.4777,42.508,18800.0
2012-09-26 12:30:00,56.09,56.09,56.02,56.06,13200.0,42.508,42.508,42.455,42.4853,13200.0
2012-09-26 12:35:00,56.05,56.06,56.04,56.05,7900.0,42.4777,42.4853,42.4701,42.4777,7900.0
2012-09-26 12:40:00,56.04,56.05,56.02,56.05,16200.0,42.4701,42.4777,42.455,42.4777,16200.0
2012-09-26 12:45:00,56.05,56.06,55.99,56.05,15300.0,42.4777,42.4853,42.4322,42.4777,15300.0
2012-09-26 12:50:00,56.04,56.06,56.02,56.04,17900.0,42.4701,42.4853,42.455,42.4701,17900.0
2012-09-26 12:55:00,56.05,56.19,56.05,56.09,15100.0,42.4777,42.5838,42.4777,42.508,15100.0
2012-09-26 13:00:00,56.12,56.14,56.09,56.14,4200.0,42.5308,42.5459,42.508,42.5459,4200.0
2012-09-26 13:05:00,56.15,56.18,56.14,56.15,40000.0,42.5535,42.5762,42.5459,42.5535,40000.0
2012-09-26 13:10:00,56.15,56.16,56.13,56.13,21100.0,42.5535,42.5611,42.5383,42.5383,21100.0
2012-09-26 13:15:00,56.12,56.14,56.1,56.12,7300.0,42.5308,42.5459,42.5156,42.5308,7300.0
2012-09-26 13:20:00,56.13,56.14,56.11,56.13,7900.0,42.5383,42.5459,42.5232,42.5383,7900.0
2012-09-26 13:25:00,56.14,56.3,56.13,56.29,32800.0,42.5459,42.6672,42.5383,42.6596,32800.0
2012-09-26 13:30:00,56.29,56.42,56.29,56.39,29400.0,42.6596,42.7581,42.6596,42.7354,29400.0
2012-09-26 13:35:00,56.38,56.39,56.3,56.31,14900.0,42.7278,42.7354,42.6672,42.6748,14900.0
2012-09-26 13:40:00,56.32,56.37,56.32,56.37,9800.0,42.6823,42.7202,42.6823,42.7202,9800.0
2012-09-26 13:45:00,56.37,56.37,56.21,56.25,14300.0,42.7202,42.7202,42.599,42.6293,14300.0
2012-09-26 13:50:00,56.26,56.32,56.2,56.2,14000.0,42.6369,42.6823,42.5914,42.5914,14000.0
2012-09-26 13:55:00,56.2,56.21,56.08,56.1,19100.0,42.5914,42.599,42.5004,42.5156,19100.0
2012-09-26 14:00:00,56.1,56.23,56.1,56.17,19200.0,42.5156,42.6141,42.5156,42.5687,19200.0
2012-09-26 14:05:00,56.17,56.2,56.07,56.11,22800.0,42.5687,42.5914,42.4929,42.5232,22800.0
2012-09-26 14:10:00,56.09,56.13,56.09,56.13,22100.0,42.508,42.5383,42.508,42.5383,22100.0
2012-09-26 14:15:00,56.13,56.18,56.1,56.15,10300.0,42.5383,42.5762,42.5156,42.5535,10300.0
2012-09-26 14:20:00,56.15,56.15,56.08,56.13,11900.0,42.5535,42.5535,42.5004,42.5383,11900.0
2012-09-26 14:25:00,56.13,56.18,56.08,56.09,14000.0,42.5383,42.5762,42.5004,42.508,14000.0
2012-09-26 14:30:00,56.09,56.17,55.98,56.16,25000.0,42.508,42.5687,42.4247,42.5611,25000.0
2012-09-26 14:35:00,56.15,56.17,56.08,56.12,11300.0,42.5535,42.5687,42.5004,42.5308,11300.0
2012-09-26 14:40:00,56.12,56.14,56.1,56.14,16100.0,42.5308,42.5459,42.5156,42.5459,16100.0
2012-09-26 14:45:00,56.14,56.15,56.08,56.12,15900.0,42.5459,42.5535,42.5004,42.5308,15900.0
2012-09-26 14:50:00,56.11,56.12,56.01,56.06,9900.0,42.5232,42.5308,42.4474,42.4853,9900.0
2012-09-26 14:55:00,56.05,56.19,56.05,56.15,29600.0,42.4777,42.5838,42.4777,42.5535,29600.0
2012-09-26 15:00:00,56.15,56.16,56.09,56.1,22600.0,42.5535,42.5611,42.508,42.5156,22600.0
2012-09-26 15:05:00,56.1,56.12,56.04,56.08,57700.0,42.5156,42.5308,42.4701,42.5004,57700.0
2012-09-26 15:10:00,56.08,56.14,56.08,56.13,24000.0,42.5004,42.5459,42.5004,42.5383,24000.0
2012-09-26 15:15:00,56.12,56.3,56.12,56.23,50000.0,42.5308,42.6672,42.5308,42.6141,50000.0
2012-09-26 15:20:00,56.2,56.28,56.09,56.11,31100.0,42.5914,42.652,42.508,42.5232,31100.0
2012-09-26 15:25:00,56.1,56.19,56.1,56.1,27500.0,42.5156,42.5838,42.5156,42.5156,27500.0
2012-09-26 15:30:00,56.1,56.14,56.08,56.09,33300.0,42.5156,42.5459,42.5004,42.508,33300.0
2012-09-26 15:35:00,56.08,56.13,56.05,56.13,38600.0,42.5004,42.5383,42.4777,42.5383,38600.0
2012-09-26 15:40:00,56.13,56.21,56.1,56.2,26600.0,42.5383,42.599,42.5156,42.5914,26600.0
2012-09-26 15:45:00,56.19,56.19,56.07,56.09,48900.0,42.5838,42.5838,42.4929,42.508,48900.0
2012-09-26 15:50:00,56.1,56.14,56.06,56.13,74200.0,42.5156,42.5459,42.4853,42.5383,74200.0
2012-09-26 15:55:00,56.13,56.13,56.07,56.07,104000.0,42.5383,42.5383,42.4929,42.4929,104000.0
2012-09-27 09:30:00,56.56,56.61,56.42,56.51,13800.0,42.8642,42.9021,42.7581,42.8263,13800.0
2012-09-27 09:35:00,56.48,56.55,56.44,56.44,6000.0,42.8036,42.8566,42.7733,42.7733,6000.0
2012-09-27 09:40:00,56.44,56.5,56.38,56.42,11400.0,42.7733,42.8187,42.7278,42.7581,11400.0
2012-09-27 09:45:00,56.38,56.47,56.32,56.45,13700.0,42.7278,42.796,42.6823,42.7809,13700.0
2012-09-27 09:50:00,56.46,56.49,56.43,56.47,6000.0,42.7884,42.8112,42.7657,42.796,6000.0
2012-09-27 09:55:00,56.44,56.53,56.42,56.49,20700.0,42.7733,42.8415,42.7581,42.8112,20700.0
2012-09-27 10:00:00,56.48,56.5,56.36,56.39,6300.0,42.8036,42.8187,42.7126,42.7354,6300.0
2012-09-27 10:05:00,56.38,56.45,56.35,56.44,6200.0,42.7278,42.7809,42.7051,42.7733,6200.0
2012-09-27 10:10:00,56.41,56.49,56.35,56.49,4400.0,42.7505,42.8112,42.7051,42.8112,4400.0
2012-09-27 10:15:00,56.5,56.57,56.44,56.5,8100.0,42.8187,42.8718,42.7733,42.8187,8100.0
2012-09-27 10:20:00,56.47,56.51,56.44,56.47,5900.0,42.796,42.8263,42.7733,42.796,5900.0
2012-09-27 10:25:00,56.47,56.47,56.36,56.4,5700.0,42.796,42.796,42.7126,42.743,5700.0
2012-09-27 10:30:00,56.4,56.42,56.36,56.41,4500.0,42.743,42.7581,42.7126,42.7505,4500.0
2012-09-27 10:35:00,56.42,56.43,56.36,56.37,10600.0,42.7581,42.7657,42.7126,42.7202,10600.0
2012-09-27 10:40:00,56.36,56.49,56.36,56.46,5200.0,42.7126,42.8112,42.7126,42.7884,5200.0
2012-09-27 10:45:00,56.45,56.58,56.45,56.58,6100.0,42.7809,42.8794,42.7809,42.8794,6100.0
2012-09-27 10:50:00,56.6,56.61,56.53,56.55,14200.0,42.8945,42.9021,42.8415,42.8566,14200.0
2012-09-27 10:55:00,56.55,56.66,56.53,56.64,10200.0,42.8566,42.94,42.8415,42.9248,10200.0
2012-09-27 11:00:00,56.65,56.73,56.62,56.71,9200.0,42.9324,42.9931,42.9097,42.9779,9200.0
2012-09-27 11:05:00,56.69,56.7,56.64,56.67,8900.0,42.9627,42.9703,42.9248,42.9476,8900.0
2012-09-27 11:10:00,56.66,56.71,56.64,56.69,11500.0,42.94,42.9779,42.9248,42.9627,11500.0
2012-09-27 11:15:00,56.68,56.73,56.67,56.71,9300.0,42.9552,42.9931,42.9476,42.9779,9300.0
2012-09-27 11:20:00,56.69,56.71,56.57,56.62,10900.0,42.9627,42.9779,42.8718,42.9097,10900.0
2012-09-27 11:25:00,56.6,56.63,56.52,56.63,13300.0,42.8945,42.9173,42.8339,42.9173,13300.0
2012-09-27 11:30:00,56.63,56.63,56.57,56.6,9100.0,42.9173,42.9173,42.8718,42.8945,9100.0
2012-09-27 11:35:00,56.6,56.65,56.59,56.62,9100.0,42.8945,42.9324,42.887,42.9097,9100.0
2012-09-27 11:40:00,56.62,56.66,56.61,56.62,17200.0,42.9097,42.94,42.9021,42.9097,17200.0
2012-09-27 11:45:00,56.62,56.68,56.61,56.61,9400.0,42.9097,42.9552,42.9021,42.9021,9400.0
2012-09-27 11:50:00,56.62,56.79,56.61,56.74,9200.0,42.9097,43.0385,42.9021,43.0006,9200.0
2012-09-27 11:55:00,56.74,56.95,56.74,56.89,20600.0,43.0006,43.1598,43.0006,43.1143,20600.0
2012-09-27 12:00:00,56.91,56.96,56.89,56.95,13000.0,43.1295,43.1674,43.1143,43.1598,13000.0
2012-09-27 12:05:00,56.95,57.02,56.93,56.93,15400.0,43.1598,43.2128,43.1446,43.1446,15400.0
2012-09-27 12:10:00,56.94,57.0,56.88,56.88,14200.0,43.1522,43.1977,43.1067,43.1067,14200.0
2012-09-27 12:15:00,56.88,56.9,56.79,56.82,17500.0,43.1067,43.1219,43.0385,43.0613,17500.0
2012-09-27 12:20:00,56.82,56.82,56.75,56.8,22100.0,43.0613,43.0613,43.0082,43.0461,22100.0
2012-09-27 12:25:00,56.81,56.98,56.8,56.97,18600.0,43.0537,43.1825,43.0461,43.1749,18600.0
2012-09-27 12:30:00,56.97,57.01,56.85,56.86,9800.0,43.1749,43.2053,43.084,43.0916,9800.0
2012-09-27 12:35:00,56.86,56.91,56.85,56.87,3300.0,43.0916,43.1295,43.084,43.0992,3300.0
2012-09-27 12:40:00,56.87,56.87,56.78,56.84,8500.0,43.0992,43.0992,43.0309,43.0764,8500.0
2012-09-27 12:45:00,56.88,56.94,56.87,56.92,6600.0,43.1067,43.1522,43.0992,43.137,6600.0
2012-09-27 12:50:00,56.91,56.92,56.9,56.91,3600.0,43.1295,43.137,43.1219,43.1295,3600.0
2012-09-27 12:55:00,56.92,57.0,56.92,56.98,5500.0,43.137,43.1977,43.137,43.1825,5500.0
2012-09-27 13:00:00,56.97,56.97,56.92,56.94,2700.0,43.1749,43.1749,43.137,43.1522,2700.0
2012-09-27 13:05:00,56.94,56.98,56.93,56.95,4100.0,43.1522,43.1825,43.1446,43.1598,4100.0
2012-09-27 13:10:00,56.97,56.99,56.96,56.98,1800.0,43.1749,43.1901,43.1674,43.1825,1800.0
2012-09-27 13:15:00,56.99,57.01,56.93,56.93,11000.0,43.1901,43.2053,43.1446,43.1446,11000.0
2012-09-27 13:20:00,56.93,56.98,56.93,56.97,5600.0,43.1446,43.1825,43.1446,43.1749,5600.0
2012-09-27 13:25:00,56.97,57.01,56.96,57.0,15300.0,43.1749,43.2053,43.1674,43.1977,15300.0
2012-09-27 13:30:00,57.0,57.01,56.95,56.99,10000.0,43.1977,43.2053,43.1598,43.1901,10000.0
2012-09-27 13:35:00,57.0,57.04,56.98,57.03,16500.0,43.1977,43.228,43.1825,43.2204,16500.0
2012-09-27 13:40:00,57.04,57.11,57.02,57.06,18800.0,43.228,43.281,43.2128,43.2431,18800.0
2012-09-27 13:45:00,57.06,57.09,57.0,57.0,11200.0,43.2431,43.2659,43.1977,43.1977,11200.0
2012-09-27 13:50:00,57.0,57.01,56.91,56.92,7700.0,43.1977,43.2053,43.1295,43.137,7700.0
2012-09-27 13:55:00,56.92,56.98,56.91,56.98,5900.0,43.137,43.1825,43.1295,43.1825,5900.0
2012-09-27 14:00:00,56.98,57.01,56.95,56.96,7500.0,43.1825,43.2053,43.1598,43.1674,7500.0
2012-09-27 14:05:00,56.96,57.03,56.96,57.0,7000.0,43.1674,43.2204,43.1674,43.1977,7000.0
2012-09-27 14:10:00,56.99,57.03,56.96,57.03,4000.0,43.1901,43.2204,43.1674,43.2204,4000.0
2012-09-27 14:15:00,57.03,57.06,57.0,57.0,13400.0,43.2204,43.2431,43.1977,43.1977,13400.0
2012-09-27 14:20:00,57.01,57.03,56.99,57.03,5200.0,43.2053,43.2204,43.1901,43.2204,5200.0
2012-09-27 14:25:00,57.03,57.11,57.03,57.08,10100.0,43.2204,43.281,43.2204,43.2583,10100.0
2012-09-27 14:30:00,57.09,57.1,57.07,57.1,4900.0,43.2659,43.2735,43.2507,43.2735,4900.0
2012-09-27 14:35:00,57.12,57.21,57.11,57.2,9000.0,43.2886,43.3568,43.281,43.3492,9000.0
2012-09-27 14:40:00,57.2,57.2,57.13,57.14,7800.0,43.3492,43.3492,43.2962,43.3038,7800.0
2012-09-27 14:45:00,57.13,57.13,57.1,57.1,6500.0,43.2962,43.2962,43.2735,43.2735,6500.0
2012-09-27 14:50:00,57.11,57.11,57.0,57.0,7900.0,43.281,43.281,43.1977,43.1977,7900.0
2012-09-27 14:55:00,57.01,57.08,57.0,57.07,11800.0,43.2053,43.2583,43.1977,43.2507,11800.0
2012-09-27 15:00:00,57.07,57.11,57.04,57.08,8200.0,43.2507,43.281,43.228,43.2583,8200.0
2012-09-27 15:05:00,57.08,57.09,57.04,57.04,5300.0,43.2583,43.2659,43.228,43.228,5300.0
2012-09-27 15:10:00,57.05,57.05,57.01,57.01,7600.0,43.2356,43.2356,43.2053,43.2053,7600.0
2012-09-27 15:15:00,57.0,57.01,56.97,56.98,9700.0,43.1977,43.2053,43.1749,43.1825,9700.0
2012-09-27 15:20:00,56.98,57.05,56.98,57.0,13800.0,43.1825,43.2356,43.1825,43.1977,13800.0
2012-09-27 15:25:00,57.01,57.01,56.95,56.95,10400.0,43.2053,43.2053,43.1598,43.1598,10400.0
2012-09-27 15:30:00,56.96,57.1,56.96,57.08,13400.0,43.1674,43.2735,43.1674,43.2583,13400.0
2012-09-27 15:35:00,57.09,57.12,57.06,57.09,19200.0,43.2659,43.2886,43.2431,43.2659,19200.0
2012-09-27 15:40:00,57.08,57.12,57.05,57.08,24400.0,43.2583,43.2886,43.2356,43.2583,24400.0
2012-09-27 15:45:00,57.08,57.09,56.95,56.97,37200.0,43.2583,43.2659,43.1598,43.1749,37200.0
2012-09-27 15:50:00,56.97,57.01,56.91,56.99,31700.0,43.1749,43.2053,43.1295,43.1901,31700.0
2012-09-27 15:55:00,56.98,57.04,56.92,56.95,62100.0,43.1825,43.228,43.137,43.1598,62100.0
2012-09-28 09:30:00,56.94,56.99,56.5,56.51,24800.0,43.1522,43.1901,42.8187,42.8263,24800.0
2012-09-28 09:35:00,56.53,56.59,56.44,56.46,9800.0,42.8415,42.887,42.7733,42.7884,9800.0
2012-09-28 09:40:00,56.45,56.51,56.31,56.34,5600.0,42.7809,42.8263,42.6748,42.6975,5600.0
2012-09-28 09:45:00,56.34,56.4,56.2,56.39,8300.0,42.6975,42.743,42.5914,42.7354,8300.0
2012-09-28 09:50:00,56.38,56.42,56.28,56.41,4100.0,42.7278,42.7581,42.652,42.7505,4100.0
2012-09-28 09:55:00,56.41,56.46,56.33,56.44,9800.0,42.7505,42.7884,42.6899,42.7733,9800.0
2012-09-28 10:00:00,56.44,56.54,56.42,56.51,6800.0,42.7733,42.8491,42.7581,42.8263,6800.0
2012-09-28 10:05:00,56.51,56.51,56.43,56.44,7500.0,42.8263,42.8263,42.7657,42.7733,7500.0
2012-09-28 10:10:00,56.46,56.5,56.35,56.48,10800.0,42.7884,42.8187,42.7051,42.8036,10800.0
2012-09-28 10:15:00,56.42,56.5,56.41,56.44,8100.0,42.7581,42.8187,42.7505,42.7733,8100.0
2012-09-28 10:20:00,56.44,56.5,56.41,56.46,6600.0,42.7733,42.8187,42.7505,42.7884,6600.0
2012-09-28 10:25:00,56.44,56.48,56.33,56.44,11800.0,42.7733,42.8036,42.6899,42.7733,11800.0
2012-09-28 10:30:00,56.45,56.64,56.45,56.63,8000.0,42.7809,42.9248,42.7809,42.9173,8000.0
2012-09-28 10:35:00,56.62,56.68,56.59,56.66,6400.0,42.9097,42.9552,42.887,42.94,6400.0
2012-09-28 10:40:00,56.66,56.68,56.52,56.54,13400.0,42.94,42.9552,42.8339,42.8491,13400.0
2012-09-28 10:45:00,56.52,56.57,56.52,56.55,13300.0,42.8339,42.8718,42.8339,42.8566,13300.0
2012-09-28 10:50:00,56.55,56.61,56.49,56.49,13500.0,42.8566,42.9021,42.8112,42.8112,13500.0
2012-09-28 10:55:00,56.5,56.57,56.48,56.57,11200.0,42.8187,42.8718,42.8036,42.8718,11200.0
2012-09-28 11:00:00,56.56,56.59,56.49,56.52,5800.0,42.8642,42.887,42.8112,42.8339,5800.0
2012-09-28 11:05:00,56.54,56.56,56.53,56.53,2400.0,42.8491,42.8642,42.8415,42.8415,2400.0
2012-09-28 11:10:00,56.54,56.55,56.49,56.49,3900.0,42.8491,42.8566,42.8112,42.8112,3900.0
2012-09-28 11:15:00,56.49,56.52,56.47,56.47,2900.0,42.8112,42.8339,42.796,42.796,2900.0
2012-09-28 11:20:00,56.47,56.55,56.47,56.52,5000.0,42.796,42.8566,42.796,42.8339,5000.0
2012-09-28 11:25:00,56.53,56.53,56.46,56.47,5300.0,42.8415,42.8415,42.7884,42.796,5300.0
2012-09-28 11:30:00,56.46,56.56,56.46,56.47,5200.0,42.7884,42.8642,42.7884,42.796,5200.0
2012-09-28 11:35:00,56.47,56.56,56.47,56.56,8300.0,42.796,42.8642,42.796,42.8642,8300.0
2012-09-28 11:40:00,56.55,56.56,56.53,56.55,4600.0,42.8566,42.8642,42.8415,42.8566,4600.0
2012-09-28 11:45:00,56.54,56.63,56.54,56.63,11900.0,42.8491,42.9173,42.8491,42.9173,11900.0
2012-09-28 11:50:00,56.62,56.63,56.58,56.61,5300.0,42.9097,42.9173,42.8794,42.9021,5300.0
2012-09-28 11:55:00,56.61,56.66,56.59,56.65,6800.0,42.9021,42.94,42.887,42.9324,6800.0
2012-09-28 12:00:00,56.65,56.68,56.57,56.57,12900.0,42.9324,42.9552,42.8718,42.8718,12900.0
2012-09-28 12:05:00,56.57,56.68,56.57,56.63,7200.0,42.8718,42.9552,42.8718,42.9173,7200.0
2012-09-28 12:10:00,56.64,56.73,56.63,56.63,7600.0,42.9248,42.9931,42.9173,42.9173,7600.0
2012-09-28 12:15:00,56.65,56.76,56.64,56.72,6000.0,42.9324,43.0158,42.9248,42.9855,6000.0
2012-09-28 12:20:00,56.74,56.74,56.64,56.64,4000.0,43.0006,43.0006,42.9248,42.9248,4000.0
2012-09-28 12:25:00,56.65,56.67,56.59,56.59,3600.0,42.9324,42.9476,42.887,42.887,3600.0
2012-09-28 12:30:00,56.61,56.72,56.61,56.68,3800.0,42.9021,42.9855,42.9021,42.9552,3800.0
2012-09-28 12:35:00,56.66,56.7,56.65,56.67,2000.0,42.94,42.9703,42.9324,42.9476,2000.0
2012-09-28 12:40:00,56.67,56.67,56.65,56.67,1700.0,42.9476,42.9476,42.9324,42.9476,1700.0
2012-09-28 12:45:00,56.65,56.7,56.65,56.7,2000.0,42.9324,42.9703,42.9324,42.9703,2000.0
2012-09-28 12:50:00,56.69,56.69,56.66,56.69,2700.0,42.9627,42.9627,42.94,42.9627,2700.0
2012-09-28 12:55:00,56.7,56.76,56.68,56.76,4300.0,42.9703,43.0158,42.9552,43.0158,4300.0
2012-09-28 13:00:00,56.75,56.76,56.75,56.76,1000.0,43.0082,43.0158,43.0082,43.0158,1000.0
2012-09-28 13:05:00,56.75,56.75,56.68,56.72,3300.0,43.0082,43.0082,42.9552,42.9855,3300.0
2012-09-28 13:10:00,56.71,56.72,56.6,56.67,5100.0,42.9779,42.9855,42.8945,42.9476,5100.0
2012-09-28 13:15:00,56.68,56.77,56.68,56.74,16300.0,42.9552,43.0234,42.9552,43.0006,16300.0
2012-09-28 13:20:00,56.74,56.81,56.74,56.81,4300.0,43.0006,43.0537,43.0006,43.0537,4300.0
2012-09-28 13:25:00,56.82,56.82,56.74,56.76,3300.0,43.0613,43.0613,43.0006,43.0158,3300.0
2012-09-28 13:30:00,56.77,56.8,56.77,56.79,3300.0,43.0234,43.0461,43.0234,43.0385,3300.0
2012-09-28 13:35:00,56.79,56.89,56.79,56.88,9100.0,43.0385,43.1143,43.0385,43.1067,9100.0
2012-09-28 13:40:00,56.89,56.92,56.86,56.88,6200.0,43.1143,43.137,43.0916,43.1067,6200.0
2012-09-28 13:45:00,56.89,56.9,56.86,56.88,4800.0,43.1143,43.1219,43.0916,43.1067,4800.0
2012-09-28 13:50:00,56.87,56.88,56.85,56.85,3500.0,43.0992,43.1067,43.084,43.084,3500.0
2012-09-28 13:55:00,56.85,56.86,56.81,56.81,6200.0,43.084,43.0916,43.0537,43.0537,6200.0
2012-09-28 14:00:00,56.82,56.85,56.82,56.83,5400.0,43.0613,43.084,43.0613,43.0688,5400.0
2012-09-28 14:05:00,56.83,56.83,56.71,56.73,3800.0,43.0688,43.0688,42.9779,42.9931,3800.0
2012-09-28 14:10:00,56.72,56.82,56.72,56.81,7700.0,42.9855,43.0613,42.9855,43.0537,7700.0
2012-09-28 14:15:00,56.79,56.82,56.77,56.82,4500.0,43.0385,43.0613,43.0234,43.0613,4500.0
2012-09-28 14:20:00,56.82,56.85,56.77,56.77,6000.0,43.0613,43.084,43.0234,43.0234,6000.0
2012-09-28 14:25:00,56.77,56.78,56.66,56.66,6800.0,43.0234,43.0309,42.94,42.94,6800.0
2012-09-28 14:30:00,56.66,56.71,56.6,56.71,9800.0,42.94,42.9779,42.8945,42.9779,9800.0
2012-09-28 14:35:00,56.71,56.74,56.61,56.72,5600.0,42.9779,43.0006,42.9021,42.9855,5600.0
2012-09-28 14:40:00,56.7,56.74,56.67,56.72,5300.0,42.9703,43.0006,42.9476,42.9855,5300.0
2012-09-28 14:45:00,56.73,56.76,56.73,56.74,4900.0,42.9931,43.0158,42.9931,43.0006,4900.0
2012-09-28 14:50:00,56.74,56.76,56.72,56.73,3900.0,43.0006,43.0158,42.9855,42.9931,3900.0
2012-09-28 14:55:00,56.73,56.75,56.7,56.71,4700.0,42.9931,43.0082,42.9703,42.9779,4700.0
2012-09-28 15:00:00,56.7,56.71,56.68,56.69,4200.0,42.9703,42.9779,42.9552,42.9627,4200.0
2012-09-28 15:05:00,56.69,56.71,56.66,56.7,9100.0,42.9627,42.9779,42.94,42.9703,9100.0
2012-09-28 15:10:00,56.7,56.73,56.68,56.73,8800.0,42.9703,42.9931,42.9552,42.9931,8800.0
2012-09-28 15:15:00,56.73,56.77,56.6,56.61,18400.0,42.9931,43.0234,42.8945,42.9021,18400.0
2012-09-28 15:20:00,56.62,56.66,56.61,56.66,16000.0,42.9097,42.94,42.9021,42.94,16000.0
2012-09-28 15:25:00,56.66,56.66,56.56,56.65,13900.0,42.94,42.94,42.8642,42.9324,13900.0
2012-09-28 15:30:00,56.65,56.71,56.6,56.6,21200.0,42.9324,42.9779,42.8945,42.8945,21200.0
2012-09-28 15:35:00,56.6,56.68,56.57,56.62,19100.0,42.8945,42.9552,42.8718,42.9097,19100.0
2012-09-28 15:40:00,56.62,56.75,56.61,56.73,23500.0,42.9097,43.0082,42.9021,42.9931,23500.0
2012-09-28 15:45:00,56.75,56.76,56.69,56.71,88800.0,43.0082,43.0158,42.9627,42.9779,88800.0
2012-09-28 15:50:00,56.69,56.76,56.65,56.71,37300.0,42.9627,43.0158,42.9324,42.9779,37300.0
2012-09-28 15:55:00,56.69,56.72,56.64,56.7,81000.0,42.9627,42.9855,42.9248,42.9703,81000.0
2012-10-01 09:30:00,57.18,57.32,57.08,57.25,12700.0,43.3341,43.4402,43.2583,43.3871,12700.0
2012-10-01 09:35:00,57.28,57.39,57.28,57.29,4600.0,43.4099,43.4932,43.4099,43.4174,4600.0
2012-10-01 09:40:00,57.3,57.3,57.07,57.16,9400.0,43.425,43.425,43.2507,43.3189,9400.0
2012-10-01 09:45:00,57.17,57.22,57.06,57.16,13100.0,43.3265,43.3644,43.2431,43.3189,13100.0
2012-10-01 09:50:00,57.13,57.17,57.07,57.08,7000.0,43.2962,43.3265,43.2507,43.2583,7000.0
2012-10-01 09:55:00,57.08,57.15,57.08,57.11,6400.0,43.2583,43.3114,43.2583,43.281,6400.0
2012-10-01 10:00:00,57.14,57.57,57.14,57.55,12800.0,43.3038,43.6296,43.3038,43.6145,12800.0
2012-10-01 10:05:00,57.54,57.72,57.51,57.71,10600.0,43.6069,43.7433,43.5842,43.7357,10600.0
2012-10-01 10:10:00,57.7,57.7,57.56,57.58,10300.0,43.7282,43.7282,43.6221,43.6372,10300.0
2012-10-01 10:15:00,57.56,57.6,57.52,57.53,7000.0,43.6221,43.6524,43.5918,43.5993,7000.0
2012-10-01 10:20:00,57.52,57.52,57.39,57.47,12300.0,43.5918,43.5918,43.4932,43.5539,12300.0
2012-10-01 10:25:00,57.47,57.52,57.37,57.45,32200.0,43.5539,43.5918,43.4781,43.5387,32200.0
2012-10-01 10:30:00,57.43,57.43,57.38,57.4,6700.0,43.5235,43.5235,43.4857,43.5008,6700.0
2012-10-01 10:35:00,57.4,57.45,57.4,57.44,6600.0,43.5008,43.5387,43.5008,43.5311,6600.0
2012-10-01 10:40:00,57.42,57.42,57.36,57.37,10500.0,43.516,43.516,43.4705,43.4781,10500.0
2012-10-01 10:45:00,57.37,57.41,57.34,57.35,6400.0,43.4781,43.5084,43.4553,43.4629,6400.0
2012-10-01 10:50:00,57.34,57.42,57.32,57.42,6400.0,43.4553,43.516,43.4402,43.516,6400.0
2012-10-01 10:55:00,57.42,57.47,57.42,57.47,4700.0,43.516,43.5539,43.516,43.5539,4700.0
2012-10-01 11:00:00,57.47,57.52,57.47,57.52,7500.0,43.5539,43.5918,43.5539,43.5918,7500.0
2012-10-01 11:05:00,57.5,57.54,57.48,57.5,11500.0,43.5766,43.6069,43.5614,43.5766,11500.0
2012-10-01 11:10:00,57.49,57.62,57.49,57.6,9000.0,43.569,43.6675,43.569,43.6524,9000.0
2012-10-01 11:15:00,57.6,57.6,57.53,57.53,8900.0,43.6524,43.6524,43.5993,43.5993,8900.0
2012-10-01 11:20:00,57.52,57.53,57.51,57.51,5500.0,43.5918,43.5993,43.5842,43.5842,5500.0
2012-10-01 11:25:00,57.51,57.54,57.43,57.48,11500.0,43.5842,43.6069,43.5235,43.5614,11500.0
2012-10-01 11:30:00,57.48,57.49,57.45,57.47,4200.0,43.5614,43.569,43.5387,43.5539,4200.0
2012-10-01 11:35:00,57.47,57.48,57.42,57.43,6500.0,43.5539,43.5614,43.516,43.5235,6500.0
2012-10-01 11:40:00,57.45,57.49,57.44,57.49,4800.0,43.5387,43.569,43.5311,43.569,4800.0
2012-10-01 11:45:00,57.49,57.49,57.37,57.38,18800.0,43.569,43.569,43.4781,43.4857,18800.0
2012-10-01 11:50:00,57.4,57.42,57.36,57.36,7100.0,43.5008,43.516,43.4705,43.4705,7100.0
2012-10-01 11:55:00,57.36,57.39,57.25,57.29,8100.0,43.4705,43.4932,43.3871,43.4174,8100.0
2012-10-01 12:00:00,57.28,57.31,57.25,57.25,16600.0,43.4099,43.4326,43.3871,43.3871,16600.0
2012-10-01 12:05:00,57.24,57.25,57.18,57.2,8500.0,43.3796,43.3871,43.3341,43.3492,8500.0
2012-10-01 12:10:00,57.2,57.21,57.17,57.21,9300.0,43.3492,43.3568,43.3265,43.3568,9300.0
2012-10-01 12:15:00,57.2,57.23,57.18,57.18,6700.0,43.3492,43.372,43.3341,43.3341,6700.0
2012-10-01 12:20:00,57.19,57.25,57.18,57.23,5500.0,43.3417,43.3871,43.3341,43.372,5500.0
2012-10-01 12:25:00,57.25,57.25,57.23,57.25,6400.0,43.3871,43.3871,43.372,43.3871,6400.0
2012-10-01 12:30:00,57.25,57.25,57.15,57.18,17500.0,43.3871,43.3871,43.3114,43.3341,17500.0
2012-10-01 12:35:00,57.22,57.25,57.22,57.25,6800.0,43.3644,43.3871,43.3644,43.3871,6800.0
2012-10-01 12:40:00,57.25,57.25,57.21,57.21,9500.0,43.3871,43.3871,43.3568,43.3568,9500.0
2012-10-01 12:45:00,57.22,57.26,57.09,57.09,11500.0,43.3644,43.3947,43.2659,43.2659,11500.0
2012-10-01 12:50:00,57.08,57.1,57.0,57.06,10300.0,43.2583,43.2735,43.1977,43.2431,10300.0
2012-10-01 12:55:00,57.07,57.09,57.02,57.03,5700.0,43.2507,43.2659,43.2128,43.2204,5700.0
2012-10-01 13:00:00,57.06,57.06,56.94,56.95,5200.0,43.2431,43.2431,43.1522,43.1598,5200.0
2012-10-01 13:05:00,56.96,57.0,56.93,56.93,4700.0,43.1674,43.1977,43.1446,43.1446,4700.0
2012-10-01 13:10:00,56.88,56.88,56.83,56.86,8100.0,43.1067,43.1067,43.0688,43.0916,8100.0
2012-10-01 13:15:00,56.86,56.9,56.8,56.87,9000.0,43.0916,43.1219,43.0461,43.0992,9000.0
2012-10-01 13:20:00,56.86,56.89,56.84,56.88,4500.0,43.0916,43.1143,43.0764,43.1067,4500.0
2012-10-01 13:25:00,56.89,56.95,56.88,56.94,7000.0,43.1143,43.1598,43.1067,43.1522,7000.0
2012-10-01 13:30:00,56.93,56.94,56.8,56.83,17100.0,43.1446,43.1522,43.0461,43.0688,17100.0
2012-10-01 13:35:00,56.91,56.91,56.8,56.8,7300.0,43.1295,43.1295,43.0461,43.0461,7300.0
2012-10-01 13:40:00,56.78,56.81,56.74,56.77,14100.0,43.0309,43.0537,43.0006,43.0234,14100.0
2012-10-01 13:45:00,56.79,56.83,56.76,56.81,18700.0,43.0385,43.0688,43.0158,43.0537,18700.0
2012-10-01 13:50:00,56.84,56.87,56.83,56.84,11600.0,43.0764,43.0992,43.0688,43.0764,11600.0
2012-10-01 13:55:00,56.87,56.87,56.8,56.81,12400.0,43.0992,43.0992,43.0461,43.0537,12400.0
2012-10-01 14:00:00,56.82,56.9,56.79,56.88,13000.0,43.0613,43.1219,43.0385,43.1067,13000.0
2012-10-01 14:05:00,56.88,56.89,56.78,56.78,17900.0,43.1067,43.1143,43.0309,43.0309,17900.0
2012-10-01 14:10:00,56.78,56.81,56.77,56.78,10800.0,43.0309,43.0537,43.0234,43.0309,10800.0
2012-10-01 14:15:00,56.79,56.81,56.76,56.77,8100.0,43.0385,43.0537,43.0158,43.0234,8100.0
2012-10-01 14:20:00,56.8,56.87,56.78,56.84,7800.0,43.0461,43.0992,43.0309,43.0764,7800.0
2012-10-01 14:25:00,56.84,56.86,56.8,56.83,11400.0,43.0764,43.0916,43.0461,43.0688,11400.0
2012-10-01 14:30:00,56.84,56.9,56.79,56.84,11000.0,43.0764,43.1219,43.0385,43.0764,11000.0
2012-10-01 14:35:00,56.85,56.89,56.84,56.86,16700.0,43.084,43.1143,43.0764,43.0916,16700.0
2012-10-01 14:40:00,56.85,56.91,56.85,56.89,8000.0,43.084,43.1295,43.084,43.1143,8000.0
2012-10-01 14:45:00,56.89,56.93,56.87,56.93,9300.0,43.1143,43.1446,43.0992,43.1446,9300.0
2012-10-01 14:50:00,56.93,56.95,56.92,56.93,7700.0,43.1446,43.1598,43.137,43.1446,7700.0
2012-10-01 14:55:00,56.93,56.93,56.88,56.91,13000.0,43.1446,43.1446,43.1067,43.1295,13000.0
2012-10-01 15:00:00,56.9,56.9,56.79,56.79,5800.0,43.1219,43.1219,43.0385,43.0385,5800.0
2012-10-01 15:05:00,56.79,56.82,56.77,56.78,12300.0,43.0385,43.0613,43.0234,43.0309,12300.0
2012-10-01 15:10:00,56.78,56.78,56.65,56.66,13200.0,43.0309,43.0309,42.9324,42.94,13200.0
2012-10-01 15:15:00,56.65,56.65,56.61,56.61,14300.0,42.9324,42.9324,42.9021,42.9021,14300.0
2012-10-01 15:20:00,56.6,56.6,56.48,56.52,16800.0,42.8945,42.8945,42.8036,42.8339,16800.0
2012-10-01 15:25:00,56.5,56.65,56.47,56.65,9300.0,42.8187,42.9324,42.796,42.9324,9300.0
2012-10-01 15:30:00,56.65,56.7,56.63,56.7,16700.0,42.9324,42.9703,42.9173,42.9703,16700.0
2012-10-01 15:35:00,56.69,56.71,56.57,56.69,21400.0,42.9627,42.9779,42.8718,42.9627,21400.0
2012-10-01 15:40:00,56.69,56.79,56.67,56.69,21900.0,42.9627,43.0385,42.9476,42.9627,21900.0
2012-10-01 15:45:00,56.66,56.72,56.56,56.67,22100.0,42.94,42.9855,42.8642,42.9476,22100.0
2012-10-01 15:50:00,56.67,56.72,56.55,56.62,22200.0,42.9476,42.9855,42.8566,42.9097,22200.0
2012-10-01 15:55:00,56.63,56.68,56.62,56.66,29200.0,42.9173,42.9552,42.9097,42.94,29200.0
2012-10-02 09:30:00,57.02,57.06,56.84,56.94,18000.0,43.2128,43.2431,43.0764,43.1522,18000.0
2012-10-02 09:35:00,56.94,56.99,56.85,56.98,9400.0,43.1522,43.1901,43.084,43.1825,9400.0
2012-10-02 09:40:00,56.97,56.98,56.81,56.87,9100.0,43.1749,43.1825,43.0537,43.0992,9100.0
2012-10-02 09:45:00,56.89,56.97,56.85,56.92,10200.0,43.1143,43.1749,43.084,43.137,10200.0
2012-10-02 09:50:00,56.91,56.95,56.87,56.92,5900.0,43.1295,43.1598,43.0992,43.137,5900.0
2012-10-02 09:55:00,56.92,56.93,56.82,56.86,11700.0,43.137,43.1446,43.0613,43.0916,11700.0
2012-10-02 10:00:00,56.85,56.86,56.73,56.78,10100.0,43.084,43.0916,42.9931,43.0309,10100.0
2012-10-02 10:05:00,56.76,56.87,56.72,56.81,6600.0,43.0158,43.0992,42.9855,43.0537,6600.0
2012-10-02 10:10:00,56.81,56.85,56.78,56.84,7700.0,43.0537,43.084,43.0309,43.0764,7700.0
2012-10-02 10:15:00,56.87,56.87,56.79,56.84,4800.0,43.0992,43.0992,43.0385,43.0764,4800.0
2012-10-02 10:20:00,56.85,56.96,56.84,56.92,7600.0,43.084,43.1674,43.0764,43.137,7600.0
2012-10-02 10:25:00,56.93,56.96,56.9,56.96,6500.0,43.1446,43.1674,43.1219,43.1674,6500.0
2012-10-02 10:30:00,56.97,57.01,56.92,56.93,20900.0,43.1749,43.2053,43.137,43.1446,20900.0
2012-10-02 10:35:00,56.94,57.03,56.91,56.93,7100.0,43.1522,43.2204,43.1295,43.1446,7100.0
2012-10-02 10:40:00,56.91,56.92,56.79,56.79,5900.0,43.1295,43.137,43.0385,43.0385,5900.0
2012-10-02 10:45:00,56.78,56.83,56.76,56.79,7400.0,43.0309,43.0688,43.0158,43.0385,7400.0
2012-10-02 10:50:00,56.78,56.84,56.64,56.64,17400.0,43.0309,43.0764,42.9248,42.9248,17400.0
2012-10-02 10:55:00,56.64,56.71,56.63,56.7,6200.0,42.9248,42.9779,42.9173,42.9703,6200.0
2012-10-02 11:00:00,56.69,56.69,56.63,56.65,5100.0,42.9627,42.9627,42.9173,42.9324,5100.0
2012-10-02 11:05:00,56.65,56.65,56.6,56.6,5500.0,42.9324,42.9324,42.8945,42.8945,5500.0
2012-10-02 11:10:00,56.6,56.72,56.56,56.71,6300.0,42.8945,42.9855,42.8642,42.9779,6300.0
2012-10-02 11:15:00,56.69,56.72,56.65,56.65,3200.0,42.9627,42.9855,42.9324,42.9324,3200.0
2012-10-02 11:20:00,56.68,56.68,56.63,56.63,5100.0,42.9552,42.9552,42.9173,42.9173,5100.0
2012-10-02 11:25:00,56.64,56.65,56.58,56.59,8500.0,42.9248,42.9324,42.8794,42.887,8500.0
2012-10-02 11:30:00,56.6,56.78,56.6,56.6,9400.0,42.8945,43.0309,42.8945,42.8945,9400.0
2012-10-02 11:35:00,56.62,56.65,56.38,56.43,10700.0,42.9097,42.9324,42.7278,42.7657,10700.0
2012-10-02 11:40:00,56.42,56.49,56.34,56.46,7200.0,42.7581,42.8112,42.6975,42.7884,7200.0
2012-10-02 11:45:00,56.47,56.47,56.43,56.45,4200.0,42.796,42.796,42.7657,42.7809,4200.0
2012-10-02 11:50:00,56.46,56.53,56.46,56.5,7600.0,42.7884,42.8415,42.7884,42.8187,7600.0
2012-10-02 11:55:00,56.49,56.52,56.44,56.48,10000.0,42.8112,42.8339,42.7733,42.8036,10000.0
2012-10-02 12:00:00,56.47,56.52,56.35,56.38,32800.0,42.796,42.8339,42.7051,42.7278,32800.0
2012-10-02 12:05:00,56.38,56.4,56.38,56.38,2200.0,42.7278,42.743,42.7278,42.7278,2200.0
2012-10-02 12:10:00,56.35,56.45,56.33,56.44,4500.0,42.7051,42.7809,42.6899,42.7733,4500.0
2012-10-02 12:15:00,56.44,56.51,56.41,56.43,11100.0,42.7733,42.8263,42.7505,42.7657,11100.0
2012-10-02 12:20:00,56.42,56.46,56.41,56.41,4000.0,42.7581,42.7884,42.7505,42.7505,4000.0
2012-10-02 12:25:00,56.42,56.43,56.36,56.42,14900.0,42.7581,42.7657,42.7126,42.7581,14900.0
2012-10-02 12:30:00,56.42,56.47,56.4,56.42,13500.0,42.7581,42.796,42.743,42.7581,13500.0
2012-10-02 12:35:00,56.41,56.49,56.41,56.49,10600.0,42.7505,42.8112,42.7505,42.8112,10600.0
2012-10-02 12:40:00,56.48,56.48,56.41,56.46,27600.0,42.8036,42.8036,42.7505,42.7884,27600.0
2012-10-02 12:45:00,56.45,56.5,56.42,56.44,15000.0,42.7809,42.8187,42.7581,42.7733,15000.0
2012-10-02 12:50:00,56.45,56.47,56.45,56.45,7600.0,42.7809,42.796,42.7809,42.7809,7600.0
2012-10-02 12:55:00,56.45,56.47,56.41,56.44,19000.0,42.7809,42.796,42.7505,42.7733,19000.0
2012-10-02 13:00:00,56.44,56.46,56.44,56.44,5700.0,42.7733,42.7884,42.7733,42.7733,5700.0
2012-10-02 13:05:00,56.45,56.47,56.41,56.43,17000.0,42.7809,42.796,42.7505,42.7657,17000.0
2012-10-02 13:10:00,56.44,56.44,56.44,56.44,1800.0,42.7733,42.7733,42.7733,42.7733,1800.0
2012-10-02 13:15:00,56.46,56.46,56.43,56.45,5400.0,42.7884,42.7884,42.7657,42.7809,5400.0
2012-10-02 13:20:00,56.46,56.48,56.45,56.46,6400.0,42.7884,42.8036,42.7809,42.7884,6400.0
2012-10-02 13:25:00,56.45,56.46,56.41,56.43,18600.0,42.7809,42.7884,42.7505,42.7657,18600.0
2012-10-02 13:30:00,56.44,56.46,56.42,56.46,10200.0,42.7733,42.7884,42.7581,42.7884,10200.0
2012-10-02 13:35:00,56.46,56.49,56.44,56.48,21200.0,42.7884,42.8112,42.7733,42.8036,21200.0
2012-10-02 13:40:00,56.49,56.51,56.46,56.49,21600.0,42.8112,42.8263,42.7884,42.8112,21600.0
2012-10-02 13:45:00,56.49,56.49,56.45,56.46,8700.0,42.8112,42.8112,42.7809,42.7884,8700.0
2012-10-02 13:50:00,56.45,56.46,56.43,56.43,8300.0,42.7809,42.7884,42.7657,42.7657,8300.0
2012-10-02 13:55:00,56.43,56.45,56.3,56.41,15400.0,42.7657,42.7809,42.6672,42.7505,15400.0
2012-10-02 14:00:00,56.4,56.45,56.39,56.41,5100.0,42.743,42.7809,42.7354,42.7505,5100.0
2012-10-02 14:05:00,56.43,56.44,56.35,56.35,6400.0,42.7657,42.7733,42.7051,42.7051,6400.0
2012-10-02 14:10:00,56.37,56.46,56.37,56.46,4700.0,42.7202,42.7884,42.7202,42.7884,4700.0
2012-10-02 14:15:00,56.48,56.48,56.38,56.42,8100.0,42.8036,42.8036,42.7278,42.7581,8100.0
2012-10-02 14:20:00,56.41,56.43,56.39,56.39,2700.0,42.7505,42.7657,42.7354,42.7354,2700.0
2012-10-02 14:25:00,56.38,56.41,56.25,56.34,8200.0,42.7278,42.7505,42.6293,42.6975,8200.0
2012-10-02 14:30:00,56.34,56.37,56.33,56.35,7100.0,42.6975,42.7202,42.6899,42.7051,7100.0
2012-10-02 14:35:00,56.36,56.42,56.35,56.38,6400.0,42.7126,42.7581,42.7051,42.7278,6400.0
2012-10-02 14:40:00,56.37,56.42,56.37,56.38,6300.0,42.7202,42.7581,42.7202,42.7278,6300.0
2012-10-02 14:45:00,56.37,56.37,56.32,56.36,4900.0,42.7202,42.7202,42.6823,42.7126,4900.0
2012-10-02 14:50:00,56.38,56.41,56.36,56.36,7100.0,42.7278,42.7505,42.7126,42.7126,7100.0
2012-10-02 14:55:00,56.38,56.4,56.35,56.36,6400.0,42.7278,42.743,42.7051,42.7126,6400.0
2012-10-02 15:00:00,56.34,56.38,56.32,56.38,4100.0,42.6975,42.7278,42.6823,42.7278,4100.0
2012-10-02 15:05:00,56.38,56.43,56.36,56.37,10000.0,42.7278,42.7657,42.7126,42.7202,10000.0
2012-10-02 15:10:00,56.36,56.37,56.31,56.33,7900.0,42.7126,42.7202,42.6748,42.6899,7900.0
2012-10-02 15:15:00,56.33,56.41,56.33,56.41,8100.0,42.6899,42.7505,42.6899,42.7505,8100.0
2012-10-02 15:20:00,56.4,56.41,56.37,56.4,6500.0,42.743,42.7505,42.7202,42.743,6500.0
2012-10-02 15:25:00,56.4,56.44,56.39,56.41,9100.0,42.743,42.7733,42.7354,42.7505,9100.0
2012-10-02 15:30:00,56.41,56.47,56.39,56.42,15400.0,42.7505,42.796,42.7354,42.7581,15400.0
2012-10-02 15:35:00,56.43,56.52,56.43,56.46,20400.0,42.7657,42.8339,42.7657,42.7884,20400.0
2012-10-02 15:40:00,56.46,56.47,56.39,56.42,23900.0,42.7884,42.796,42.7354,42.7581,23900.0
2012-10-02 15:45:00,56.44,56.52,56.41,56.41,25000.0,42.7733,42.8339,42.7505,42.7505,25000.0
2012-10-02 15:50:00,56.41,56.44,56.37,56.38,35000.0,42.7505,42.7733,42.7202,42.7278,35000.0
2012-10-02 15:55:00,56.38,56.43,56.35,56.42,83200.0,42.7278,42.7657,42.7051,42.7581,83200.0
2012-10-03 09:30:00,56.73,56.86,56.58,56.7,20100.0,42.9931,43.0916,42.8794,42.9703,20100.0
2012-10-03 09:35:00,56.66,56.77,56.45,56.45,17500.0,42.94,43.0234,42.7809,42.7809,17500.0
2012-10-03 09:40:00,56.48,56.55,56.39,56.41,5800.0,42.8036,42.8566,42.7354,42.7505,5800.0
2012-10-03 09:45:00,56.41,56.45,56.37,56.4,6400.0,42.7505,42.7809,42.7202,42.743,6400.0
2012-10-03 09:50:00,56.43,56.49,56.33,56.34,6200.0,42.7657,42.8112,42.6899,42.6975,6200.0
2012-10-03 09:55:00,56.32,56.39,56.29,56.38,1900.0,42.6823,42.7354,42.6596,42.7278,1900.0
2012-10-03 10:00:00,56.44,56.47,56.16,56.26,47200.0,42.7733,42.796,42.5611,42.6369,47200.0
2012-10-03 10:05:00,56.29,56.39,56.29,56.36,7200.0,42.6596,42.7354,42.6596,42.7126,7200.0
2012-10-03 10:10:00,56.4,56.44,56.35,56.42,8600.0,42.743,42.7733,42.7051,42.7581,8600.0
2012-10-03 10:15:00,56.45,56.58,56.44,56.49,15700.0,42.7809,42.8794,42.7733,42.8112,15700.0
2012-10-03 10:20:00,56.56,56.66,56.51,56.52,10300.0,42.8642,42.94,42.8263,42.8339,10300.0
2012-10-03 10:25:00,56.54,56.58,56.5,56.54,8800.0,42.8491,42.8794,42.8187,42.8491,8800.0
2012-10-03 10:30:00,56.55,56.57,56.39,56.45,19100.0,42.8566,42.8718,42.7354,42.7809,19100.0
2012-10-03 10:35:00,56.44,56.5,56.41,56.5,10900.0,42.7733,42.8187,42.7505,42.8187,10900.0
2012-10-03 10:40:00,56.5,56.52,56.42,56.45,4300.0,42.8187,42.8339,42.7581,42.7809,4300.0
2012-10-03 10:45:00,56.48,56.54,56.43,56.43,4600.0,42.8036,42.8491,42.7657,42.7657,4600.0
2012-10-03 10:50:00,56.43,56.49,56.4,56.4,4700.0,42.7657,42.8112,42.743,42.743,4700.0
2012-10-03 10:55:00,56.4,56.45,56.38,56.45,2200.0,42.743,42.7809,42.7278,42.7809,2200.0
2012-10-03 11:00:00,56.45,56.54,56.44,56.52,8500.0,42.7809,42.8491,42.7733,42.8339,8500.0
2012-10-03 11:05:00,56.54,56.62,56.5,56.55,13900.0,42.8491,42.9097,42.8187,42.8566,13900.0
2012-10-03 11:10:00,56.56,56.66,56.56,56.59,35600.0,42.8642,42.94,42.8642,42.887,35600.0
2012-10-03 11:15:00,56.59,56.59,56.51,56.57,6900.0,42.887,42.887,42.8263,42.8718,6900.0
2012-10-03 11:20:00,56.57,56.65,56.56,56.58,6200.0,42.8718,42.9324,42.8642,42.8794,6200.0
2012-10-03 11:25:00,56.56,56.56,56.49,56.51,6700.0,42.8642,42.8642,42.8112,42.8263,6700.0
2012-10-03 11:30:00,56.5,56.57,56.46,56.5,10000.0,42.8187,42.8718,42.7884,42.8187,10000.0
2012-10-03 11:35:00,56.5,56.54,56.46,56.53,22100.0,42.8187,42.8491,42.7884,42.8415,22100.0
2012-10-03 11:40:00,56.53,56.55,56.49,56.49,4300.0,42.8415,42.8566,42.8112,42.8112,4300.0
2012-10-03 11:45:00,56.49,56.58,56.47,56.51,10800.0,42.8112,42.8794,42.796,42.8263,10800.0
2012-10-03 11:50:00,56.51,56.54,56.46,56.54,19800.0,42.8263,42.8491,42.7884,42.8491,19800.0
2012-10-03 11:55:00,56.53,56.6,56.52,56.54,10300.0,42.8415,42.8945,42.8339,42.8491,10300.0
2012-10-03 12:00:00,56.55,56.6,56.51,56.52,25200.0,42.8566,42.8945,42.8263,42.8339,25200.0
2012-10-03 12:05:00,56.53,56.57,56.52,56.57,10600.0,42.8415,42.8718,42.8339,42.8718,10600.0
2012-10-03 12:10:00,56.57,56.64,56.57,56.61,8800.0,42.8718,42.9248,42.8718,42.9021,8800.0
2012-10-03 12:15:00,56.63,56.63,56.58,56.62,26700.0,42.9173,42.9173,42.8794,42.9097,26700.0
2012-10-03 12:20:00,56.61,56.66,56.59,56.66,2200.0,42.9021,42.94,42.887,42.94,2200.0
2012-10-03 12:25:00,56.65,56.65,56.6,56.63,13500.0,42.9324,42.9324,42.8945,42.9173,13500.0
2012-10-03 12:30:00,56.63,56.65,56.59,56.64,37300.0,42.9173,42.9324,42.887,42.9248,37300.0
2012-10-03 12:35:00,56.65,56.65,56.6,56.6,3400.0,42.9324,42.9324,42.8945,42.8945,3400.0
2012-10-03 12:40:00,56.61,56.61,56.6,56.6,2600.0,42.9021,42.9021,42.8945,42.8945,2600.0
2012-10-03 12:45:00,56.61,56.65,56.6,56.61,3200.0,42.9021,42.9324,42.8945,42.9021,3200.0
2012-10-03 12:50:00,56.6,56.63,56.59,56.6,5900.0,42.8945,42.9173,42.887,42.8945,5900.0
2012-10-03 12:55:00,56.6,56.6,56.52,56.54,10300.0,42.8945,42.8945,42.8339,42.8491,10300.0
2012-10-03 13:00:00,56.55,56.57,56.51,56.55,15700.0,42.8566,42.8718,42.8263,42.8566,15700.0
2012-10-03 13:05:00,56.58,56.6,56.56,56.59,3500.0,42.8794,42.8945,42.8642,42.887,3500.0
2012-10-03 13:10:00,56.59,56.7,56.59,56.69,3900.0,42.887,42.9703,42.887,42.9627,3900.0
2012-10-03 13:15:00,56.68,56.7,56.65,56.67,14200.0,42.9552,42.9703,42.9324,42.9476,14200.0
2012-10-03 13:20:00,56.69,56.76,56.68,56.68,9000.0,42.9627,43.0158,42.9552,42.9552,9000.0
2012-10-03 13:25:00,56.69,56.71,56.68,56.69,14200.0,42.9627,42.9779,42.9552,42.9627,14200.0
2012-10-03 13:30:00,56.69,56.7,56.59,56.6,15100.0,42.9627,42.9703,42.887,42.8945,15100.0
2012-10-03 13:35:00,56.63,56.66,56.48,56.53,10500.0,42.9173,42.94,42.8036,42.8415,10500.0
2012-10-03 13:40:00,56.53,56.59,56.51,56.55,3500.0,42.8415,42.887,42.8263,42.8566,3500.0
2012-10-03 13:45:00,56.55,56.65,56.55,56.63,8200.0,42.8566,42.9324,42.8566,42.9173,8200.0
2012-10-03 13:50:00,56.63,56.67,56.62,56.64,6100.0,42.9173,42.9476,42.9097,42.9248,6100.0
2012-10-03 13:55:00,56.66,56.66,56.59,56.6,13000.0,42.94,42.94,42.887,42.8945,13000.0
2012-10-03 14:00:00,56.6,56.62,56.56,56.57,7800.0,42.8945,42.9097,42.8642,42.8718,7800.0
2012-10-03 14:05:00,56.58,56.66,56.57,56.66,7500.0,42.8794,42.94,42.8718,42.94,7500.0
2012-10-03 14:10:00,56.69,56.75,56.69,56.69,9100.0,42.9627,43.0082,42.9627,42.9627,9100.0
2012-10-03 14:15:00,56.69,56.69,56.62,56.67,4700.0,42.9627,42.9627,42.9097,42.9476,4700.0
2012-10-03 14:20:00,56.67,56.69,56.57,56.59,9000.0,42.9476,42.9627,42.8718,42.887,9000.0
2012-10-03 14:25:00,56.6,56.64,56.56,56.6,5800.0,42.8945,42.9248,42.8642,42.8945,5800.0
2012-10-03 14:30:00,56.59,56.69,56.59,56.65,11400.0,42.887,42.9627,42.887,42.9324,11400.0
2012-10-03 14:35:00,56.69,56.73,56.64,56.64,9500.0,42.9627,42.9931,42.9248,42.9248,9500.0
2012-10-03 14:40:00,56.65,56.65,56.6,56.61,4500.0,42.9324,42.9324,42.8945,42.9021,4500.0
2012-10-03 14:45:00,56.63,56.65,56.58,56.6,5300.0,42.9173,42.9324,42.8794,42.8945,5300.0
2012-10-03 14:50:00,56.59,56.63,56.54,56.55,7400.0,42.887,42.9173,42.8491,42.8566,7400.0
2012-10-03 14:55:00,56.56,56.59,56.51,56.59,11800.0,42.8642,42.887,42.8263,42.887,11800.0
2012-10-03 15:00:00,56.59,56.61,56.5,56.52,10700.0,42.887,42.9021,42.8187,42.8339,10700.0
2012-10-03 15:05:00,56.52,56.53,56.47,56.49,8500.0,42.8339,42.8415,42.796,42.8112,8500.0
2012-10-03 15:10:00,56.49,56.53,56.46,56.53,11300.0,42.8112,42.8415,42.7884,42.8415,11300.0
2012-10-03 15:15:00,56.53,56.58,56.48,56.52,9900.0,42.8415,42.8794,42.8036,42.8339,9900.0
2012-10-03 15:20:00,56.52,56.55,56.47,56.52,12100.0,42.8339,42.8566,42.796,42.8339,12100.0
2012-10-03 15:25:00,56.51,56.61,56.48,56.57,12900.0,42.8263,42.9021,42.8036,42.8718,12900.0
2012-10-03 15:30:00,56.55,56.58,56.49,56.52,16200.0,42.8566,42.8794,42.8112,42.8339,16200.0
2012-10-03 15:35:00,56.51,56.61,56.49,56.61,12300.0,42.8263,42.9021,42.8112,42.9021,12300.0
2012-10-03 15:40:00,56.6,56.66,56.55,56.62,21900.0,42.8945,42.94,42.8566,42.9097,21900.0
2012-10-03 15:45:00,56.62,56.62,56.5,56.53,29000.0,42.9097,42.9097,42.8187,42.8415,29000.0
2012-10-03 15:50:00,56.53,56.57,56.43,56.47,47200.0,42.8415,42.8718,42.7657,42.796,47200.0
2012-10-03 15:55:00,56.47,56.53,56.46,56.49,82100.0,42.796,42.8415,42.7884,42.8112,82100.0
2012-10-04 09:30:00,56.92,57.38,56.92,57.25,19900.0,43.137,43.4857,43.137,43.3871,19900.0
2012-10-04 09:35:00,57.2,57.26,57.04,57.26,10500.0,43.3492,43.3947,43.228,43.3947,10500.0
2012-10-04 09:40:00,57.27,57.55,57.22,57.46,12000.0,43.4023,43.6145,43.3644,43.5463,12000.0
2012-10-04 09:45:00,57.44,57.55,57.33,57.5,13300.0,43.5311,43.6145,43.4478,43.5766,13300.0
2012-10-04 09:50:00,57.51,57.51,57.41,57.42,10200.0,43.5842,43.5842,43.5084,43.516,10200.0
2012-10-04 09:55:00,57.39,57.44,57.31,57.41,10800.0,43.4932,43.5311,43.4326,43.5084,10800.0
2012-10-04 10:00:00,57.4,57.48,57.25,57.46,10600.0,43.5008,43.5614,43.3871,43.5463,10600.0
2012-10-04 10:05:00,57.46,57.84,57.46,57.79,28400.0,43.5463,43.8343,43.5463,43.7964,28400.0
2012-10-04 10:10:00,57.82,57.93,57.77,57.88,57500.0,43.8191,43.9025,43.7812,43.8646,57500.0
2012-10-04 10:15:00,57.87,57.97,57.87,57.94,25400.0,43.857,43.9328,43.857,43.9101,25400.0
2012-10-04 10:20:00,57.91,57.98,57.89,57.89,9200.0,43.8873,43.9404,43.8722,43.8722,9200.0
2012-10-04 10:25:00,57.91,57.95,57.88,57.88,9000.0,43.8873,43.9176,43.8646,43.8646,9000.0
2012-10-04 10:30:00,57.9,57.9,57.8,57.8,21700.0,43.8797,43.8797,43.804,43.804,21700.0
2012-10-04 10:35:00,57.77,57.83,57.74,57.81,11400.0,43.7812,43.8267,43.7585,43.8115,11400.0
2012-10-04 10:40:00,57.81,57.83,57.77,57.77,6000.0,43.8115,43.8267,43.7812,43.7812,6000.0
2012-10-04 10:45:00,57.76,57.78,57.72,57.76,5100.0,43.7736,43.7888,43.7433,43.7736,5100.0
2012-10-04 10:50:00,57.78,57.82,57.78,57.8,9500.0,43.7888,43.8191,43.7888,43.804,9500.0
2012-10-04 10:55:00,57.79,57.87,57.79,57.86,6300.0,43.7964,43.857,43.7964,43.8494,6300.0
2012-10-04 11:00:00,57.84,57.89,57.82,57.85,5700.0,43.8343,43.8722,43.8191,43.8418,5700.0
2012-10-04 11:05:00,57.84,57.84,57.73,57.81,6600.0,43.8343,43.8343,43.7509,43.8115,6600.0
2012-10-04 11:10:00,57.78,57.89,57.77,57.89,6500.0,43.7888,43.8722,43.7812,43.8722,6500.0
2012-10-04 11:15:00,57.91,57.93,57.8,57.8,6600.0,43.8873,43.9025,43.804,43.804,6600.0
2012-10-04 11:20:00,57.8,57.8,57.68,57.71,6300.0,43.804,43.804,43.713,43.7357,6300.0
2012-10-04 11:25:00,57.7,57.71,57.64,57.65,2600.0,43.7282,43.7357,43.6827,43.6903,2600.0
2012-10-04 11:30:00,57.68,57.69,57.59,57.63,12700.0,43.713,43.7206,43.6448,43.6751,12700.0
2012-10-04 11:35:00,57.63,57.65,57.57,57.57,10700.0,43.6751,43.6903,43.6296,43.6296,10700.0
2012-10-04 11:40:00,57.58,57.63,57.57,57.58,3800.0,43.6372,43.6751,43.6296,43.6372,3800.0
2012-10-04 11:45:00,57.56,57.61,57.56,57.57,10600.0,43.6221,43.66,43.6221,43.6296,10600.0
2012-10-04 11:50:00,57.59,57.61,57.56,57.6,14000.0,43.6448,43.66,43.6221,43.6524,14000.0
2012-10-04 11:55:00,57.6,57.65,57.57,57.65,19200.0,43.6524,43.6903,43.6296,43.6903,19200.0
2012-10-04 12:00:00,57.64,57.65,57.61,57.62,3100.0,43.6827,43.6903,43.66,43.6675,3100.0
2012-10-04 12:05:00,57.63,57.74,57.63,57.74,6500.0,43.6751,43.7585,43.6751,43.7585,6500.0
2012-10-04 12:10:00,57.74,57.81,57.74,57.78,24000.0,43.7585,43.8115,43.7585,43.7888,24000.0
2012-10-04 12:15:00,57.78,57.8,57.77,57.79,5200.0,43.7888,43.804,43.7812,43.7964,5200.0
2012-10-04 12:20:00,57.81,57.81,57.75,57.8,7400.0,43.8115,43.8115,43.7661,43.804,7400.0
2012-10-04 12:25:00,57.8,57.8,57.74,57.76,8000.0,43.804,43.804,43.7585,43.7736,8000.0
2012-10-04 12:30:00,57.74,57.8,57.74,57.78,2300.0,43.7585,43.804,43.7585,43.7888,2300.0
2012-10-04 12:35:00,57.78,57.84,57.77,57.84,14100.0,43.7888,43.8343,43.7812,43.8343,14100.0
2012-10-04 12:40:00,57.85,57.87,57.83,57.85,24300.0,43.8418,43.857,43.8267,43.8418,24300.0
2012-10-04 12:45:00,57.86,57.87,57.84,57.86,5000.0,43.8494,43.857,43.8343,43.8494,5000.0
2012-10-04 12:50:00,57.86,57.88,57.84,57.85,11100.0,43.8494,43.8646,43.8343,43.8418,11100.0
2012-10-04 12:55:00,57.84,57.89,57.84,57.89,3800.0,43.8343,43.8722,43.8343,43.8722,3800.0
2012-10-04 13:00:00,57.89,57.96,57.88,57.92,7600.0,43.8722,43.9252,43.8646,43.8949,7600.0
2012-10-04 13:05:00,57.94,57.97,57.94,57.97,11300.0,43.9101,43.9328,43.9101,43.9328,11300.0
2012-10-04 13:10:00,57.97,57.97,57.94,57.95,75100.0,43.9328,43.9328,43.9101,43.9176,75100.0
2012-10-04 13:15:00,57.96,57.96,57.86,57.86,11500.0,43.9252,43.9252,43.8494,43.8494,11500.0
2012-10-04 13:20:00,57.86,57.9,57.85,57.89,8200.0,43.8494,43.8797,43.8418,43.8722,8200.0
2012-10-04 13:25:00,57.89,57.96,57.88,57.94,4400.0,43.8722,43.9252,43.8646,43.9101,4400.0
2012-10-04 13:30:00,57.95,57.97,57.93,57.96,7800.0,43.9176,43.9328,43.9025,43.9252,7800.0
2012-10-04 13:35:00,57.96,58.1,57.9,58.09,286900.0,43.9252,44.0313,43.8797,44.0237,286900.0
2012-10-04 13:40:00,58.09,58.13,57.88,57.97,112100.0,44.0237,44.054,43.8646,43.9328,112100.0
2012-10-04 13:45:00,57.95,57.96,57.89,57.94,9100.0,43.9176,43.9252,43.8722,43.9101,9100.0
2012-10-04 13:50:00,57.94,57.94,57.93,57.93,8300.0,43.9101,43.9101,43.9025,43.9025,8300.0
2012-10-04 13:55:00,57.94,58.02,57.94,58.01,14000.0,43.9101,43.9707,43.9101,43.9631,14000.0
2012-10-04 14:00:00,58.01,58.01,57.8,57.87,22300.0,43.9631,43.9631,43.804,43.857,22300.0
2012-10-04 14:05:00,57.88,57.88,57.8,57.83,28800.0,43.8646,43.8646,43.804,43.8267,28800.0
2012-10-04 14:10:00,57.83,57.86,57.78,57.79,12500.0,43.8267,43.8494,43.7888,43.7964,12500.0
2012-10-04 14:15:00,57.79,57.79,57.68,57.73,14600.0,43.7964,43.7964,43.713,43.7509,14600.0
2012-10-04 14:20:00,57.73,57.75,57.68,57.68,5800.0,43.7509,43.7661,43.713,43.713,5800.0
2012-10-04 14:25:00,57.69,57.7,57.66,57.67,3900.0,43.7206,43.7282,43.6979,43.7054,3900.0
2012-10-04 14:30:00,57.68,57.69,57.53,57.54,20600.0,43.713,43.7206,43.5993,43.6069,20600.0
2012-10-04 14:35:00,57.53,57.6,57.5,57.6,24900.0,43.5993,43.6524,43.5766,43.6524,24900.0
2012-10-04 14:40:00,57.61,57.62,57.5,57.54,25200.0,43.66,43.6675,43.5766,43.6069,25200.0
2012-10-04 14:45:00,57.53,57.53,57.46,57.46,16300.0,43.5993,43.5993,43.5463,43.5463,16300.0
2012-10-04 14:50:00,57.45,57.45,57.38,57.38,16700.0,43.5387,43.5387,43.4857,43.4857,16700.0
2012-10-04 14:55:00,57.39,57.48,57.39,57.43,13400.0,43.4932,43.5614,43.4932,43.5235,13400.0
2012-10-04 15:00:00,57.44,57.55,57.42,57.54,21400.0,43.5311,43.6145,43.516,43.6069,21400.0
2012-10-04 15:05:00,57.55,57.58,57.53,57.54,9400.0,43.6145,43.6372,43.5993,43.6069,9400.0
2012-10-04 15:10:00,57.54,57.58,57.53,57.53,12700.0,43.6069,43.6372,43.5993,43.5993,12700.0
2012-10-04 15:15:00,57.55,57.6,57.54,57.58,17500.0,43.6145,43.6524,43.6069,43.6372,17500.0
2012-10-04 15:20:00,57.58,57.61,57.5,57.5,15700.0,43.6372,43.66,43.5766,43.5766,15700.0
2012-10-04 15:25:00,57.5,57.53,57.5,57.52,12200.0,43.5766,43.5993,43.5766,43.5918,12200.0
2012-10-04 15:30:00,57.52,57.64,57.52,57.63,20500.0,43.5918,43.6827,43.5918,43.6751,20500.0
2012-10-04 15:35:00,57.64,57.7,57.64,57.7,21000.0,43.6827,43.7282,43.6827,43.7282,21000.0
2012-10-04 15:40:00,57.72,57.74,57.68,57.72,17100.0,43.7433,43.7585,43.713,43.7433,17100.0
2012-10-04 15:45:00,57.73,57.75,57.65,57.73,22300.0,43.7509,43.7661,43.6903,43.7509,22300.0
2012-10-04 15:50:00,57.74,57.74,57.58,57.58,25200.0,43.7585,43.7585,43.6372,43.6372,25200.0
2012-10-04 15:55:00,57.59,57.79,57.58,57.78,59400.0,43.6448,43.7964,43.6372,43.7888,59400.0
2012-10-05 09:30:00,58.18,58.48,58.08,58.42,10400.0,44.0919,44.3193,44.0162,44.2738,10400.0
2012-10-05 09:35:00,58.42,58.5,58.33,58.33,8900.0,44.2738,44.3345,44.2056,44.2056,8900.0
2012-10-05 09:40:00,58.33,58.35,58.18,58.22,7000.0,44.2056,44.2208,44.0919,44.1223,7000.0
2012-10-05 09:45:00,58.21,58.33,58.2,58.3,3600.0,44.1147,44.2056,44.1071,44.1829,3600.0
2012-10-05 09:50:00,58.31,58.48,58.31,58.48,5600.0,44.1905,44.3193,44.1905,44.3193,5600.0
2012-10-05 09:55:00,58.48,58.53,58.4,58.44,14300.0,44.3193,44.3572,44.2587,44.289,14300.0
2012-10-05 10:00:00,58.44,58.46,58.4,58.42,21500.0,44.289,44.3041,44.2587,44.2738,21500.0
2012-10-05 10:05:00,58.42,58.45,58.37,58.45,17700.0,44.2738,44.2966,44.2359,44.2966,17700.0
2012-10-05 10:10:00,58.45,58.46,58.27,58.27,20500.0,44.2966,44.3041,44.1601,44.1601,20500.0
2012-10-05 10:15:00,58.28,58.42,58.26,58.39,8000.0,44.1677,44.2738,44.1526,44.2511,8000.0
2012-10-05 10:20:00,58.41,58.51,58.28,58.29,25900.0,44.2662,44.342,44.1677,44.1753,25900.0
2012-10-05 10:25:00,58.29,58.3,57.91,57.97,70900.0,44.1753,44.1829,43.8873,43.9328,70900.0
2012-10-05 10:30:00,57.98,58.0,57.71,57.94,101000.0,43.9404,43.9555,43.7357,43.9101,101000.0
2012-10-05 10:35:00,57.94,57.94,57.75,57.88,47300.0,43.9101,43.9101,43.7661,43.8646,47300.0
2012-10-05 10:40:00,57.9,58.0,57.88,57.98,54000.0,43.8797,43.9555,43.8646,43.9404,54000.0
2012-10-05 10:45:00,57.98,58.02,57.87,57.98,17200.0,43.9404,43.9707,43.857,43.9404,17200.0
2012-10-05 10:50:00,58.0,58.03,57.89,57.91,14800.0,43.9555,43.9783,43.8722,43.8873,14800.0
2012-10-05 10:55:00,57.94,58.03,57.93,58.03,17000.0,43.9101,43.9783,43.9025,43.9783,17000.0
2012-10-05 11:00:00,58.03,58.06,57.97,58.0,57500.0,43.9783,44.001,43.9328,43.9555,57500.0
2012-10-05 11:05:00,58.01,58.04,57.99,58.04,29300.0,43.9631,43.9858,43.9479,43.9858,29300.0
2012-10-05 11:10:00,58.04,58.04,58.01,58.04,18900.0,43.9858,43.9858,43.9631,43.9858,18900.0
2012-10-05 11:15:00,58.04,58.04,58.01,58.03,19500.0,43.9858,43.9858,43.9631,43.9783,19500.0
2012-10-05 11:20:00,58.02,58.05,58.0,58.0,29000.0,43.9707,43.9934,43.9555,43.9555,29000.0
2012-10-05 11:25:00,57.99,58.01,57.82,57.89,24700.0,43.9479,43.9631,43.8191,43.8722,24700.0
2012-10-05 11:30:00,57.88,58.02,57.88,58.0,7300.0,43.8646,43.9707,43.8646,43.9555,7300.0
2012-10-05 11:35:00,57.99,57.99,57.96,57.99,8300.0,43.9479,43.9479,43.9252,43.9479,8300.0
2012-10-05 11:40:00,57.98,57.98,57.9,57.95,12300.0,43.9404,43.9404,43.8797,43.9176,12300.0
2012-10-05 11:45:00,57.96,58.03,57.95,58.02,7700.0,43.9252,43.9783,43.9176,43.9707,7700.0
2012-10-05 11:50:00,58.03,58.04,57.98,58.0,30400.0,43.9783,43.9858,43.9404,43.9555,30400.0
2012-10-05 11:55:00,58.0,58.03,57.97,57.97,11100.0,43.9555,43.9783,43.9328,43.9328,11100.0
2012-10-05 12:00:00,57.99,58.0,57.96,57.98,4300.0,43.9479,43.9555,43.9252,43.9404,4300.0
2012-10-05 12:05:00,57.99,58.0,57.96,58.0,9400.0,43.9479,43.9555,43.9252,43.9555,9400.0
2012-10-05 12:10:00,57.99,58.11,57.99,58.11,14100.0,43.9479,44.0389,43.9479,44.0389,14100.0
2012-10-05 12:15:00,58.12,58.15,58.03,58.04,9100.0,44.0465,44.0692,43.9783,43.9858,9100.0
2012-10-05 12:20:00,58.04,58.05,58.0,58.0,7900.0,43.9858,43.9934,43.9555,43.9555,7900.0
2012-10-05 12:25:00,58.0,58.04,57.98,57.99,15200.0,43.9555,43.9858,43.9404,43.9479,15200.0
2012-10-05 12:30:00,57.99,58.06,57.99,58.06,8300.0,43.9479,44.001,43.9479,44.001,8300.0
2012-10-05 12:35:00,58.05,58.1,58.05,58.05,13400.0,43.9934,44.0313,43.9934,43.9934,13400.0
2012-10-05 12:40:00,58.05,58.08,58.04,58.05,6400.0,43.9934,44.0162,43.9858,43.9934,6400.0
2012-10-05 12:45:00,58.04,58.04,57.98,58.0,7200.0,43.9858,43.9858,43.9404,43.9555,7200.0
2012-10-05 12:50:00,57.99,58.03,57.97,58.0,10800.0,43.9479,43.9783,43.9328,43.9555,10800.0
2012-10-05 12:55:00,57.99,58.02,57.98,58.01,3500.0,43.9479,43.9707,43.9404,43.9631,3500.0
2012-10-05 13:00:00,58.03,58.04,58.02,58.03,3900.0,43.9783,43.9858,43.9707,43.9783,3900.0
2012-10-05 13:05:00,58.03,58.03,57.98,58.0,6400.0,43.9783,43.9783,43.9404,43.9555,6400.0
2012-10-05 13:10:00,58.01,58.03,57.96,57.97,6700.0,43.9631,43.9783,43.9252,43.9328,6700.0
2012-10-05 13:15:00,57.97,58.01,57.97,57.99,4300.0,43.9328,43.9631,43.9328,43.9479,4300.0
2012-10-05 13:20:00,58.0,58.01,57.99,57.99,4200.0,43.9555,43.9631,43.9479,43.9479,4200.0
2012-10-05 13:25:00,57.98,57.98,57.81,57.82,6500.0,43.9404,43.9404,43.8115,43.8191,6500.0
2012-10-05 13:30:00,57.82,57.88,57.82,57.86,2900.0,43.8191,43.8646,43.8191,43.8494,2900.0
2012-10-05 13:35:00,57.87,57.91,57.87,57.9,2800.0,43.857,43.8873,43.857,43.8797,2800.0
2012-10-05 13:40:00,57.9,57.93,57.85,57.85,6400.0,43.8797,43.9025,43.8418,43.8418,6400.0
2012-10-05 13:45:00,57.88,57.89,57.79,57.84,6300.0,43.8646,43.8722,43.7964,43.8343,6300.0
2012-10-05 13:50:00,57.86,57.9,57.84,57.87,9900.0,43.8494,43.8797,43.8343,43.857,9900.0
2012-10-05 13:55:00,57.88,57.88,57.86,57.87,5700.0,43.8646,43.8646,43.8494,43.857,5700.0
2012-10-05 14:00:00,57.86,57.88,57.85,57.85,7400.0,43.8494,43.8646,43.8418,43.8418,7400.0
2012-10-05 14:05:00,57.85,57.86,57.83,57.83,13800.0,43.8418,43.8494,43.8267,43.8267,13800.0
2012-10-05 14:10:00,57.82,57.91,57.8,57.9,31800.0,43.8191,43.8873,43.804,43.8797,31800.0
2012-10-05 14:15:00,57.92,58.0,57.92,58.0,5700.0,43.8949,43.9555,43.8949,43.9555,5700.0
2012-10-05 14:20:00,58.0,58.05,58.0,58.02,7900.0,43.9555,43.9934,43.9555,43.9707,7900.0
2012-10-05 14:25:00,58.02,58.02,57.98,58.0,7200.0,43.9707,43.9707,43.9404,43.9555,7200.0
2012-10-05 14:30:00,57.99,58.03,57.98,58.03,14000.0,43.9479,43.9783,43.9404,43.9783,14000.0
2012-10-05 14:35:00,58.02,58.07,57.98,58.0,15800.0,43.9707,44.0086,43.9404,43.9555,15800.0
2012-10-05 14:40:00,58.0,58.1,57.99,58.09,14500.0,43.9555,44.0313,43.9479,44.0237,14500.0
2012-10-05 14:45:00,58.11,58.11,58.06,58.06,65500.0,44.0389,44.0389,44.001,44.001,65500.0
2012-10-05 14:50:00,58.06,58.1,57.9,57.91,40200.0,44.001,44.0313,43.8797,43.8873,40200.0
2012-10-05 14:55:00,57.91,57.92,57.83,57.83,8400.0,43.8873,43.8949,43.8267,43.8267,8400.0
2012-10-05 15:00:00,57.83,57.91,57.78,57.9,9500.0,43.8267,43.8873,43.7888,43.8797,9500.0
2012-10-05 15:05:00,57.9,57.91,57.75,57.79,16200.0,43.8797,43.8873,43.7661,43.7964,16200.0
2012-10-05 15:10:00,57.78,57.79,57.67,57.75,8100.0,43.7888,43.7964,43.7054,43.7661,8100.0
2012-10-05 15:15:00,57.75,57.84,57.75,57.83,7500.0,43.7661,43.8343,43.7661,43.8267,7500.0
2012-10-05 15:20:00,57.81,57.89,57.76,57.89,13200.0,43.8115,43.8722,43.7736,43.8722,13200.0
2012-10-05 15:25:00,57.9,57.94,57.87,57.9,11300.0,43.8797,43.9101,43.857,43.8797,11300.0
2012-10-05 15:30:00,57.9,57.91,57.74,57.74,29100.0,43.8797,43.8873,43.7585,43.7585,29100.0
2012-10-05 15:35:00,57.74,57.85,57.67,57.69,36300.0,43.7585,43.8418,43.7054,43.7206,36300.0
2012-10-05 15:40:00,57.7,57.79,57.7,57.75,20400.0,43.7282,43.7964,43.7282,43.7661,20400.0
2012-10-05 15:45:00,57.76,57.84,57.74,57.84,30200.0,43.7736,43.8343,43.7585,43.8343,30200.0
2012-10-05 15:50:00,57.85,57.86,57.76,57.84,33200.0,43.8418,43.8494,43.7736,43.8343,33200.0
2012-10-05 15:55:00,57.84,57.93,57.82,57.82,70800.0,43.8343,43.9025,43.8191,43.8191,70800.0
2012-10-08 09:30:00,57.51,57.7,57.36,57.6,12800.0,43.5842,43.7282,43.4705,43.6524,12800.0
2012-10-08 09:35:00,57.64,57.72,57.61,57.62,1800.0,43.6827,43.7433,43.66,43.6675,1800.0
2012-10-08 09:40:00,57.62,57.83,57.62,57.83,1600.0,43.6675,43.8267,43.6675,43.8267,1600.0
2012-10-08 09:45:00,57.9,57.9,57.64,57.69,5100.0,43.8797,43.8797,43.6827,43.7206,5100.0
2012-10-08 09:50:00,57.69,57.77,57.67,57.75,2000.0,43.7206,43.7812,43.7054,43.7661,2000.0
2012-10-08 09:55:00,57.74,57.8,57.71,57.72,3700.0,43.7585,43.804,43.7357,43.7433,3700.0
2012-10-08 10:00:00,57.75,57.86,57.75,57.83,5500.0,43.7661,43.8494,43.7661,43.8267,5500.0
2012-10-08 10:05:00,57.83,57.87,57.78,57.82,5800.0,43.8267,43.857,43.7888,43.8191,5800.0
2012-10-08 10:10:00,57.83,57.86,57.72,57.73,4400.0,43.8267,43.8494,43.7433,43.7509,4400.0
2012-10-08 10:15:00,57.73,57.79,57.62,57.65,10100.0,43.7509,43.7964,43.6675,43.6903,10100.0
2012-10-08 10:20:00,57.66,57.66,57.54,57.55,3500.0,43.6979,43.6979,43.6069,43.6145,3500.0
2012-10-08 10:25:00,57.57,57.58,57.56,57.57,1200.0,43.6296,43.6372,43.6221,43.6296,1200.0
2012-10-08 10:30:00,57.58,57.61,57.51,57.6,5300.0,43.6372,43.66,43.5842,43.6524,5300.0
2012-10-08 10:35:00,57.6,57.65,57.57,57.65,18400.0,43.6524,43.6903,43.6296,43.6903,18400.0
2012-10-08 10:40:00,57.62,57.77,57.61,57.76,4500.0,43.6675,43.7812,43.66,43.7736,4500.0
2012-10-08 10:45:00,57.74,57.75,57.66,57.73,3900.0,43.7585,43.7661,43.6979,43.7509,3900.0
2012-10-08 10:50:00,57.74,57.75,57.7,57.71,11700.0,43.7585,43.7661,43.7282,43.7357,11700.0
2012-10-08 10:55:00,57.71,57.72,57.65,57.65,8300.0,43.7357,43.7433,43.6903,43.6903,8300.0
2012-10-08 11:00:00,57.65,57.67,57.64,57.66,3900.0,43.6903,43.7054,43.6827,43.6979,3900.0
2012-10-08 11:05:00,57.67,57.68,57.6,57.61,7600.0,43.7054,43.713,43.6524,43.66,7600.0
2012-10-08 11:10:00,57.59,57.61,57.53,57.56,4700.0,43.6448,43.66,43.5993,43.6221,4700.0
2012-10-08 11:15:00,57.54,57.56,57.48,57.5,6200.0,43.6069,43.6221,43.5614,43.5766,6200.0
2012-10-08 11:20:00,57.52,57.6,57.51,57.57,4500.0,43.5918,43.6524,43.5842,43.6296,4500.0
2012-10-08 11:25:00,57.58,57.61,57.54,57.6,4500.0,43.6372,43.66,43.6069,43.6524,4500.0
2012-10-08 11:30:00,57.6,57.61,57.55,57.57,6500.0,43.6524,43.66,43.6145,43.6296,6500.0
2012-10-08 11:35:00,57.57,57.57,57.52,57.54,7400.0,43.6296,43.6296,43.5918,43.6069,7400.0
2012-10-08 11:40:00,57.53,57.54,57.5,57.5,6000.0,43.5993,43.6069,43.5766,43.5766,6000.0
2012-10-08 11:45:00,57.52,57.55,57.51,57.51,4300.0,43.5918,43.6145,43.5842,43.5842,4300.0
2012-10-08 11:50:00,57.5,57.61,57.49,57.56,6700.0,43.5766,43.66,43.569,43.6221,6700.0
2012-10-08 11:55:00,57.54,57.58,57.54,57.56,1800.0,43.6069,43.6372,43.6069,43.6221,1800.0
2012-10-08 12:00:00,57.57,57.57,57.52,57.53,4600.0,43.6296,43.6296,43.5918,43.5993,4600.0
2012-10-08 12:05:00,57.52,57.56,57.49,57.54,4600.0,43.5918,43.6221,43.569,43.6069,4600.0
2012-10-08 12:10:00,57.55,57.63,57.55,57.57,3100.0,43.6145,43.6751,43.6145,43.6296,3100.0
2012-10-08 12:15:00,57.58,57.62,57.58,57.62,1600.0,43.6372,43.6675,43.6372,43.6675,1600.0
2012-10-08 12:20:00,57.64,57.64,57.6,57.61,4700.0,43.6827,43.6827,43.6524,43.66,4700.0
2012-10-08 12:25:00,57.57,57.63,57.57,57.63,1900.0,43.6296,43.6751,43.6296,43.6751,1900.0
2012-10-08 12:30:00,57.64,57.71,57.62,57.64,6200.0,43.6827,43.7357,43.6675,43.6827,6200.0
2012-10-08 12:35:00,57.63,57.66,57.61,57.62,3500.0,43.6751,43.6979,43.66,43.6675,3500.0
2012-10-08 12:40:00,57.63,57.64,57.58,57.64,3500.0,43.6751,43.6827,43.6372,43.6827,3500.0
2012-10-08 12:45:00,57.65,57.65,57.62,57.65,2900.0,43.6903,43.6903,43.6675,43.6903,2900.0
2012-10-08 12:50:00,57.66,57.66,57.61,57.62,4200.0,43.6979,43.6979,43.66,43.6675,4200.0
2012-10-08 12:55:00,57.65,57.7,57.64,57.7,1800.0,43.6903,43.7282,43.6827,43.7282,1800.0
2012-10-08 13:00:00,57.7,57.7,57.6,57.62,4900.0,43.7282,43.7282,43.6524,43.6675,4900.0
2012-10-08 13:05:00,57.62,57.63,57.6,57.62,2600.0,43.6675,43.6751,43.6524,43.6675,2600.0
2012-10-08 13:10:00,57.63,57.65,57.62,57.64,3200.0,43.6751,43.6903,43.6675,43.6827,3200.0
2012-10-08 13:15:00,57.66,57.7,57.65,57.69,1600.0,43.6979,43.7282,43.6903,43.7206,1600.0
2012-10-08 13:20:00,57.69,57.69,57.64,57.68,10000.0,43.7206,43.7206,43.6827,43.713,10000.0
2012-10-08 13:25:00,57.69,57.72,57.69,57.69,2700.0,43.7206,43.7433,43.7206,43.7206,2700.0
2012-10-08 13:30:00,57.69,57.74,57.69,57.72,6400.0,43.7206,43.7585,43.7206,43.7433,6400.0
2012-10-08 13:35:00,57.72,57.75,57.69,57.69,3500.0,43.7433,43.7661,43.7206,43.7206,3500.0
2012-10-08 13:40:00,57.71,57.74,57.71,57.71,6100.0,43.7357,43.7585,43.7357,43.7357,6100.0
2012-10-08 13:45:00,57.72,57.74,57.71,57.72,3100.0,43.7433,43.7585,43.7357,43.7433,3100.0
2012-10-08 13:50:00,57.72,57.74,57.71,57.72,2300.0,43.7433,43.7585,43.7357,43.7433,2300.0
2012-10-08 13:55:00,57.73,57.74,57.69,57.7,6600.0,43.7509,43.7585,43.7206,43.7282,6600.0
2012-10-08 14:00:00,57.71,57.77,57.71,57.77,5800.0,43.7357,43.7812,43.7357,43.7812,5800.0
2012-10-08 14:05:00,57.77,57.77,57.73,57.74,8800.0,43.7812,43.7812,43.7509,43.7585,8800.0
2012-10-08 14:10:00,57.74,57.74,57.68,57.69,5500.0,43.7585,43.7585,43.713,43.7206,5500.0
2012-10-08 14:15:00,57.69,57.74,57.68,57.73,10900.0,43.7206,43.7585,43.713,43.7509,10900.0
2012-10-08 14:20:00,57.74,57.76,57.7,57.71,7000.0,43.7585,43.7736,43.7282,43.7357,7000.0
2012-10-08 14:25:00,57.71,57.75,57.71,57.73,3800.0,43.7357,43.7661,43.7357,43.7509,3800.0
2012-10-08 14:30:00,57.74,57.77,57.73,57.75,3800.0,43.7585,43.7812,43.7509,43.7661,3800.0
2012-10-08 14:35:00,57.76,57.78,57.75,57.76,4400.0,43.7736,43.7888,43.7661,43.7736,4400.0
2012-10-08 14:40:00,57.75,57.75,57.68,57.68,6300.0,43.7661,43.7661,43.713,43.713,6300.0
2012-10-08 14:45:00,57.69,57.75,57.68,57.71,12200.0,43.7206,43.7661,43.713,43.7357,12200.0
2012-10-08 14:50:00,57.72,57.72,57.67,57.71,6200.0,43.7433,43.7433,43.7054,43.7357,6200.0
2012-10-08 14:55:00,57.72,57.76,57.71,57.76,9600.0,43.7433,43.7736,43.7357,43.7736,9600.0
2012-10-08 15:00:00,57.76,57.81,57.75,57.81,9200.0,43.7736,43.8115,43.7661,43.8115,9200.0
2012-10-08 15:05:00,57.81,57.82,57.77,57.79,10800.0,43.8115,43.8191,43.7812,43.7964,10800.0
2012-10-08 15:10:00,57.79,57.79,57.74,57.75,20900.0,43.7964,43.7964,43.7585,43.7661,20900.0
2012-10-08 15:15:00,57.76,57.84,57.75,57.83,11700.0,43.7736,43.8343,43.7661,43.8267,11700.0
2012-10-08 15:20:00,57.81,57.82,57.71,57.71,12700.0,43.8115,43.8191,43.7357,43.7357,12700.0
2012-10-08 15:25:00,57.72,57.74,57.66,57.66,11100.0,43.7433,43.7585,43.6979,43.6979,11100.0
2012-10-08 15:30:00,57.67,57.75,57.67,57.74,7700.0,43.7054,43.7661,43.7054,43.7585,7700.0
2012-10-08 15:35:00,57.73,57.78,57.71,57.71,12700.0,43.7509,43.7888,43.7357,43.7357,12700.0
2012-10-08 15:40:00,57.71,57.73,57.64,57.66,12100.0,43.7357,43.7509,43.6827,43.6979,12100.0
2012-10-08 15:45:00,57.68,57.75,57.66,57.72,16900.0,43.713,43.7661,43.6979,43.7433,16900.0
2012-10-08 15:50:00,57.71,57.73,57.67,57.7,11900.0,43.7357,43.7509,43.7054,43.7282,11900.0
2012-10-08 15:55:00,57.71,57.75,57.69,57.7,19900.0,43.7357,43.7661,43.7206,43.7282,19900.0
2012-10-09 09:30:00,57.44,57.6,57.24,57.42,25800.0,43.5311,43.6524,43.3796,43.516,25800.0
2012-10-09 09:35:00,57.44,57.6,57.44,57.57,7200.0,43.5311,43.6524,43.5311,43.6296,7200.0
2012-10-09 09:40:00,57.6,57.74,57.5,57.74,10800.0,43.6524,43.7585,43.5766,43.7585,10800.0
2012-10-09 09:45:00,57.74,57.77,57.63,57.64,10600.0,43.7585,43.7812,43.6751,43.6827,10600.0
2012-10-09 09:50:00,57.66,57.77,57.64,57.71,11200.0,43.6979,43.7812,43.6827,43.7357,11200.0
2012-10-09 09:55:00,57.71,57.72,57.64,57.67,7300.0,43.7357,43.7433,43.6827,43.7054,7300.0
2012-10-09 10:00:00,57.69,57.83,57.69,57.77,11500.0,43.7206,43.8267,43.7206,43.7812,11500.0
2012-10-09 10:05:00,57.78,57.8,57.75,57.78,8200.0,43.7888,43.804,43.7661,43.7888,8200.0
2012-10-09 10:10:00,57.78,57.81,57.75,57.75,9900.0,43.7888,43.8115,43.7661,43.7661,9900.0
2012-10-09 10:15:00,57.75,57.88,57.75,57.82,9600.0,43.7661,43.8646,43.7661,43.8191,9600.0
2012-10-09 10:20:00,57.81,57.83,57.77,57.8,6400.0,43.8115,43.8267,43.7812,43.804,6400.0
2012-10-09 10:25:00,57.8,57.82,57.75,57.8,6800.0,43.804,43.8191,43.7661,43.804,6800.0
2012-10-09 10:30:00,57.79,57.91,57.77,57.86,9800.0,43.7964,43.8873,43.7812,43.8494,9800.0
2012-10-09 10:35:00,57.86,57.86,57.74,57.75,8800.0,43.8494,43.8494,43.7585,43.7661,8800.0
2012-10-09 10:40:00,57.76,57.84,57.75,57.81,15700.0,43.7736,43.8343,43.7661,43.8115,15700.0
2012-10-09 10:45:00,57.8,57.82,57.66,57.67,12500.0,43.804,43.8191,43.6979,43.7054,12500.0
2012-10-09 10:50:00,57.66,57.68,57.6,57.64,17300.0,43.6979,43.713,43.6524,43.6827,17300.0
2012-10-09 10:55:00,57.64,57.65,57.53,57.62,25300.0,43.6827,43.6903,43.5993,43.6675,25300.0
2012-10-09 11:00:00,57.62,57.63,57.51,57.57,24200.0,43.6675,43.6751,43.5842,43.6296,24200.0
2012-10-09 11:05:00,57.55,57.61,57.55,57.57,9400.0,43.6145,43.66,43.6145,43.6296,9400.0
2012-10-09 11:10:00,57.58,57.58,57.51,57.54,9800.0,43.6372,43.6372,43.5842,43.6069,9800.0
2012-10-09 11:15:00,57.54,57.58,57.41,57.43,14800.0,43.6069,43.6372,43.5084,43.5235,14800.0
2012-10-09 11:20:00,57.44,57.52,57.44,57.48,10100.0,43.5311,43.5918,43.5311,43.5614,10100.0
2012-10-09 11:25:00,57.47,57.52,57.46,57.5,9600.0,43.5539,43.5918,43.5463,43.5766,9600.0
2012-10-09 11:30:00,57.51,57.55,57.48,57.55,12100.0,43.5842,43.6145,43.5614,43.6145,12100.0
2012-10-09 11:35:00,57.55,57.57,57.51,57.51,4400.0,43.6145,43.6296,43.5842,43.5842,4400.0
2012-10-09 11:40:00,57.51,57.55,57.47,57.53,18700.0,43.5842,43.6145,43.5539,43.5993,18700.0
2012-10-09 11:45:00,57.53,57.54,57.46,57.52,20400.0,43.5993,43.6069,43.5463,43.5918,20400.0
2012-10-09 11:50:00,57.51,57.57,57.5,57.57,7500.0,43.5842,43.6296,43.5766,43.6296,7500.0
2012-10-09 11:55:00,57.57,57.57,57.52,57.57,5600.0,43.6296,43.6296,43.5918,43.6296,5600.0
2012-10-09 12:00:00,57.57,57.61,57.57,57.57,7000.0,43.6296,43.66,43.6296,43.6296,7000.0
2012-10-09 12:05:00,57.58,57.59,57.55,57.57,10500.0,43.6372,43.6448,43.6145,43.6296,10500.0
2012-10-09 12:10:00,57.57,57.58,57.49,57.57,9900.0,43.6296,43.6372,43.569,43.6296,9900.0
2012-10-09 12:15:00,57.59,57.6,57.52,57.54,7100.0,43.6448,43.6524,43.5918,43.6069,7100.0
2012-10-09 12:20:00,57.54,57.54,57.49,57.53,7100.0,43.6069,43.6069,43.569,43.5993,7100.0
2012-10-09 12:25:00,57.53,57.53,57.44,57.44,8400.0,43.5993,43.5993,43.5311,43.5311,8400.0
2012-10-09 12:30:00,57.46,57.47,57.45,57.45,8000.0,43.5463,43.5539,43.5387,43.5387,8000.0
2012-10-09 12:35:00,57.46,57.47,57.42,57.45,8600.0,43.5463,43.5539,43.516,43.5387,8600.0
2012-10-09 12:40:00,57.44,57.46,57.4,57.44,4600.0,43.5311,43.5463,43.5008,43.5311,4600.0
2012-10-09 12:45:00,57.44,57.44,57.35,57.35,3700.0,43.5311,43.5311,43.4629,43.4629,3700.0
2012-10-09 12:50:00,57.37,57.38,57.35,57.35,4100.0,43.4781,43.4857,43.4629,43.4629,4100.0
2012-10-09 12:55:00,57.37,57.42,57.36,57.4,4300.0,43.4781,43.516,43.4705,43.5008,4300.0
2012-10-09 13:00:00,57.41,57.47,57.38,57.42,5100.0,43.5084,43.5539,43.4857,43.516,5100.0
2012-10-09 13:05:00,57.43,57.48,57.42,57.48,3100.0,43.5235,43.5614,43.516,43.5614,3100.0
2012-10-09 13:10:00,57.48,57.52,57.46,57.52,5500.0,43.5614,43.5918,43.5463,43.5918,5500.0
2012-10-09 13:15:00,57.51,57.53,57.46,57.53,3900.0,43.5842,43.5993,43.5463,43.5993,3900.0
2012-10-09 13:20:00,57.52,57.54,57.47,57.54,3800.0,43.5918,43.6069,43.5539,43.6069,3800.0
2012-10-09 13:25:00,57.55,57.56,57.5,57.52,4900.0,43.6145,43.6221,43.5766,43.5918,4900.0
2012-10-09 13:30:00,57.51,57.56,57.49,57.49,6300.0,43.5842,43.6221,43.569,43.569,6300.0
2012-10-09 13:35:00,57.48,57.55,57.48,57.51,5800.0,43.5614,43.6145,43.5614,43.5842,5800.0
2012-10-09 13:40:00,57.52,57.56,57.52,57.56,3100.0,43.5918,43.6221,43.5918,43.6221,3100.0
2012-10-09 13:45:00,57.56,57.57,57.54,57.54,4700.0,43.6221,43.6296,43.6069,43.6069,4700.0
2012-10-09 13:50:00,57.52,57.61,57.52,57.55,5200.0,43.5918,43.66,43.5918,43.6145,5200.0
2012-10-09 13:55:00,57.55,57.58,57.46,57.46,5000.0,43.6145,43.6372,43.5463,43.5463,5000.0
2012-10-09 14:00:00,57.46,57.51,57.45,57.47,8100.0,43.5463,43.5842,43.5387,43.5539,8100.0
2012-10-09 14:05:00,57.5,57.51,57.45,57.49,6300.0,43.5766,43.5842,43.5387,43.569,6300.0
2012-10-09 14:10:00,57.49,57.5,57.46,57.46,7300.0,43.569,43.5766,43.5463,43.5463,7300.0
2012-10-09 14:15:00,57.47,57.52,57.42,57.5,7000.0,43.5539,43.5918,43.516,43.5766,7000.0
2012-10-09 14:20:00,57.5,57.54,57.48,57.49,8800.0,43.5766,43.6069,43.5614,43.569,8800.0
2012-10-09 14:25:00,57.5,57.53,57.45,57.47,10300.0,43.5766,43.5993,43.5387,43.5539,10300.0
2012-10-09 14:30:00,57.45,57.48,57.44,57.47,10600.0,43.5387,43.5614,43.5311,43.5539,10600.0
2012-10-09 14:35:00,57.46,57.53,57.46,57.47,9700.0,43.5463,43.5993,43.5463,43.5539,9700.0
2012-10-09 14:40:00,57.47,57.48,57.4,57.45,21200.0,43.5539,43.5614,43.5008,43.5387,21200.0
2012-10-09 14:45:00,57.45,57.52,57.45,57.49,12700.0,43.5387,43.5918,43.5387,43.569,12700.0
2012-10-09 14:50:00,57.49,57.53,57.46,57.53,8200.0,43.569,43.5993,43.5463,43.5993,8200.0
2012-10-09 14:55:00,57.54,57.56,57.49,57.55,11400.0,43.6069,43.6221,43.569,43.6145,11400.0
2012-10-09 15:00:00,57.56,57.6,57.46,57.46,11900.0,43.6221,43.6524,43.5463,43.5463,11900.0
2012-10-09 15:05:00,57.46,57.51,57.41,57.49,22400.0,43.5463,43.5842,43.5084,43.569,22400.0
2012-10-09 15:10:00,57.5,57.51,57.4,57.43,10600.0,43.5766,43.5842,43.5008,43.5235,10600.0
2012-10-09 15:15:00,57.45,57.49,57.33,57.33,10100.0,43.5387,43.569,43.4478,43.4478,10100.0
2012-10-09 15:20:00,57.34,57.35,57.26,57.31,9800.0,43.4553,43.4629,43.3947,43.4326,9800.0
2012-10-09 15:25:00,57.31,57.34,57.26,57.28,10400.0,43.4326,43.4553,43.3947,43.4099,10400.0
2012-10-09 15:30:00,57.29,57.3,57.2,57.23,17400.0,43.4174,43.425,43.3492,43.372,17400.0
2012-10-09 15:35:00,57.24,57.36,57.23,57.31,18400.0,43.3796,43.4705,43.372,43.4326,18400.0
2012-10-09 15:40:00,57.31,57.42,57.3,57.34,19000.0,43.4326,43.516,43.425,43.4553,19000.0
2012-10-09 15:45:00,57.34,57.4,57.3,57.33,24100.0,43.4553,43.5008,43.425,43.4478,24100.0
2012-10-09 15:50:00,57.33,57.35,57.28,57.28,34500.0,43.4478,43.4629,43.4099,43.4099,34500.0
2012-10-09 15:55:00,57.29,57.32,57.26,57.29,44700.0,43.4174,43.4402,43.3947,43.4174,44700.0
2012-10-10 09:30:00,57.37,57.55,57.18,57.47,12400.0,43.4781,43.6145,43.3341,43.5539,12400.0
2012-10-10 09:35:00,57.53,57.53,57.23,57.36,13000.0,43.5993,43.5993,43.372,43.4705,13000.0
2012-10-10 09:40:00,57.33,57.37,57.06,57.18,7800.0,43.4478,43.4781,43.2431,43.3341,7800.0
2012-10-10 09:45:00,57.17,57.43,57.13,57.33,14100.0,43.3265,43.5235,43.2962,43.4478,14100.0
2012-10-10 09:50:00,57.37,57.45,57.33,57.34,11700.0,43.4781,43.5387,43.4478,43.4553,11700.0
2012-10-10 09:55:00,57.3,57.32,57.14,57.24,15600.0,43.425,43.4402,43.3038,43.3796,15600.0
2012-10-10 10:00:00,57.21,57.4,57.19,57.37,10800.0,43.3568,43.5008,43.3417,43.4781,10800.0
2012-10-10 10:05:00,57.35,57.36,57.24,57.24,10500.0,43.4629,43.4705,43.3796,43.3796,10500.0
2012-10-10 10:10:00,57.24,57.33,57.16,57.17,13300.0,43.3796,43.4478,43.3189,43.3265,13300.0
2012-10-10 10:15:00,57.18,57.22,57.16,57.22,8900.0,43.3341,43.3644,43.3189,43.3644,8900.0
2012-10-10 10:20:00,57.2,57.25,57.19,57.23,8800.0,43.3492,43.3871,43.3417,43.372,8800.0
2012-10-10 10:25:00,57.21,57.29,57.2,57.28,9100.0,43.3568,43.4174,43.3492,43.4099,9100.0
2012-10-10 10:30:00,57.28,57.35,57.25,57.25,5500.0,43.4099,43.4629,43.3871,43.3871,5500.0
2012-10-10 10:35:00,57.25,57.25,57.18,57.23,6400.0,43.3871,43.3871,43.3341,43.372,6400.0
2012-10-10 10:40:00,57.24,57.24,57.15,57.15,7400.0,43.3796,43.3796,43.3114,43.3114,7400.0
2012-10-10 10:45:00,57.15,57.21,57.14,57.19,7300.0,43.3114,43.3568,43.3038,43.3417,7300.0
2012-10-10 10:50:00,57.2,57.24,57.2,57.21,5600.0,43.3492,43.3796,43.3492,43.3568,5600.0
2012-10-10 10:55:00,57.19,57.26,57.19,57.25,15100.0,43.3417,43.3947,43.3417,43.3871,15100.0
2012-10-10 11:00:00,57.24,57.26,57.19,57.21,8300.0,43.3796,43.3947,43.3417,43.3568,8300.0
2012-10-10 11:05:00,57.2,57.27,57.17,57.27,5200.0,43.3492,43.4023,43.3265,43.4023,5200.0
2012-10-10 11:10:00,57.27,57.31,57.26,57.29,4400.0,43.4023,43.4326,43.3947,43.4174,4400.0
2012-10-10 11:15:00,57.3,57.31,57.22,57.26,10200.0,43.425,43.4326,43.3644,43.3947,10200.0
2012-10-10 11:20:00,57.28,57.32,57.27,57.3,6200.0,43.4099,43.4402,43.4023,43.425,6200.0
2012-10-10 11:25:00,57.32,57.33,57.29,57.31,9100.0,43.4402,43.4478,43.4174,43.4326,9100.0
2012-10-10 11:30:00,57.3,57.31,57.17,57.17,11600.0,43.425,43.4326,43.3265,43.3265,11600.0
2012-10-10 11:35:00,57.17,57.18,57.1,57.17,8100.0,43.3265,43.3341,43.2735,43.3265,8100.0
2012-10-10 11:40:00,57.17,57.27,57.17,57.26,9600.0,43.3265,43.4023,43.3265,43.3947,9600.0
2012-10-10 11:45:00,57.25,57.3,57.24,57.29,15300.0,43.3871,43.425,43.3796,43.4174,15300.0
2012-10-10 11:50:00,57.27,57.3,57.17,57.19,21400.0,43.4023,43.425,43.3265,43.3417,21400.0
2012-10-10 11:55:00,57.2,57.31,57.2,57.25,18700.0,43.3492,43.4326,43.3492,43.3871,18700.0
2012-10-10 12:00:00,57.24,57.3,57.24,57.28,11200.0,43.3796,43.425,43.3796,43.4099,11200.0
2012-10-10 12:05:00,57.26,57.3,57.26,57.29,6300.0,43.3947,43.425,43.3947,43.4174,6300.0
2012-10-10 12:10:00,57.28,57.33,57.28,57.3,7600.0,43.4099,43.4478,43.4099,43.425,7600.0
2012-10-10 12:15:00,57.28,57.31,57.22,57.23,10100.0,43.4099,43.4326,43.3644,43.372,10100.0
2012-10-10 12:20:00,57.24,57.27,57.22,57.26,6600.0,43.3796,43.4023,43.3644,43.3947,6600.0
2012-10-10 12:25:00,57.25,57.29,57.23,57.28,8300.0,43.3871,43.4174,43.372,43.4099,8300.0
2012-10-10 12:30:00,57.27,57.27,57.23,57.25,5800.0,43.4023,43.4023,43.372,43.3871,5800.0
2012-10-10 12:35:00,57.24,57.27,57.17,57.25,17600.0,43.3796,43.4023,43.3265,43.3871,17600.0
2012-10-10 12:40:00,57.24,57.25,57.17,57.17,8400.0,43.3796,43.3871,43.3265,43.3265,8400.0
2012-10-10 12:45:00,57.17,57.22,57.14,57.2,17700.0,43.3265,43.3644,43.3038,43.3492,17700.0
2012-10-10 12:50:00,57.19,57.2,57.12,57.17,13800.0,43.3417,43.3492,43.2886,43.3265,13800.0
2012-10-10 12:55:00,57.16,57.17,57.08,57.08,24800.0,43.3189,43.3265,43.2583,43.2583,24800.0
2012-10-10 13:00:00,57.08,57.08,56.97,57.02,13600.0,43.2583,43.2583,43.1749,43.2128,13600.0
2012-10-10 13:05:00,57.02,57.03,56.96,56.97,26200.0,43.2128,43.2204,43.1674,43.1749,26200.0
2012-10-10 13:10:00,57.0,57.01,56.95,56.97,12000.0,43.1977,43.2053,43.1598,43.1749,12000.0
2012-10-10 13:15:00,56.99,57.05,56.98,57.02,21700.0,43.1901,43.2356,43.1825,43.2128,21700.0
2012-10-10 13:20:00,57.01,57.08,57.0,57.06,6400.0,43.2053,43.2583,43.1977,43.2431,6400.0
2012-10-10 13:25:00,57.08,57.15,57.05,57.13,8300.0,43.2583,43.3114,43.2356,43.2962,8300.0
2012-10-10 13:30:00,57.12,57.24,57.07,57.21,8000.0,43.2886,43.3796,43.2507,43.3568,8000.0
2012-10-10 13:35:00,57.21,57.27,57.19,57.19,7700.0,43.3568,43.4023,43.3417,43.3417,7700.0
2012-10-10 13:40:00,57.19,57.22,57.14,57.16,7500.0,43.3417,43.3644,43.3038,43.3189,7500.0
2012-10-10 13:45:00,57.18,57.23,57.14,57.23,5400.0,43.3341,43.372,43.3038,43.372,5400.0
2012-10-10 13:50:00,57.21,57.21,57.14,57.17,3600.0,43.3568,43.3568,43.3038,43.3265,3600.0
2012-10-10 13:55:00,57.17,57.2,57.14,57.19,5400.0,43.3265,43.3492,43.3038,43.3417,5400.0
2012-10-10 14:00:00,57.19,57.33,57.19,57.26,14500.0,43.3417,43.4478,43.3417,43.3947,14500.0
2012-10-10 14:05:00,57.26,57.29,57.22,57.26,4700.0,43.3947,43.4174,43.3644,43.3947,4700.0
2012-10-10 14:10:00,57.27,57.27,57.17,57.19,8300.0,43.4023,43.4023,43.3265,43.3417,8300.0
2012-10-10 14:15:00,57.21,57.26,57.19,57.26,5200.0,43.3568,43.3947,43.3417,43.3947,5200.0
2012-10-10 14:20:00,57.25,57.25,57.17,57.21,8000.0,43.3871,43.3871,43.3265,43.3568,8000.0
2012-10-10 14:25:00,57.2,57.21,57.03,57.09,44300.0,43.3492,43.3568,43.2204,43.2659,44300.0
2012-10-10 14:30:00,57.09,57.13,57.08,57.1,5700.0,43.2659,43.2962,43.2583,43.2735,5700.0
2012-10-10 14:35:00,57.1,57.12,56.98,57.05,9000.0,43.2735,43.2886,43.1825,43.2356,9000.0
2012-10-10 14:40:00,57.06,57.11,57.05,57.1,5500.0,43.2431,43.281,43.2356,43.2735,5500.0
2012-10-10 14:45:00,57.1,57.1,57.03,57.07,6000.0,43.2735,43.2735,43.2204,43.2507,6000.0
2012-10-10 14:50:00,57.08,57.13,57.08,57.13,4800.0,43.2583,43.2962,43.2583,43.2962,4800.0
2012-10-10 14:55:00,57.13,57.15,57.11,57.11,5900.0,43.2962,43.3114,43.281,43.281,5900.0
2012-10-10 15:00:00,57.11,57.14,57.07,57.12,7900.0,43.281,43.3038,43.2507,43.2886,7900.0
2012-10-10 15:05:00,57.11,57.19,57.04,57.17,13000.0,43.281,43.3417,43.228,43.3265,13000.0
2012-10-10 15:10:00,57.18,57.24,57.16,57.17,9600.0,43.3341,43.3796,43.3189,43.3265,9600.0
2012-10-10 15:15:00,57.19,57.19,57.07,57.1,12300.0,43.3417,43.3417,43.2507,43.2735,12300.0
2012-10-10 15:20:00,57.09,57.09,57.03,57.04,10900.0,43.2659,43.2659,43.2204,43.228,10900.0
2012-10-10 15:25:00,57.03,57.03,56.96,56.96,42200.0,43.2204,43.2204,43.1674,43.1674,42200.0
2012-10-10 15:30:00,56.97,57.0,56.88,56.89,29600.0,43.1749,43.1977,43.1067,43.1143,29600.0
2012-10-10 15:35:00,56.9,56.91,56.82,56.84,24100.0,43.1219,43.1295,43.0613,43.0764,24100.0
2012-10-10 15:40:00,56.85,56.86,56.76,56.79,33400.0,43.084,43.0916,43.0158,43.0385,33400.0
2012-10-10 15:45:00,56.79,56.8,56.76,56.8,26800.0,43.0385,43.0461,43.0158,43.0461,26800.0
2012-10-10 15:50:00,56.79,56.8,56.71,56.71,47100.0,43.0385,43.0461,42.9779,42.9779,47100.0
2012-10-10 15:55:00,56.71,56.79,56.7,56.79,74000.0,42.9779,43.0385,42.9703,43.0385,74000.0
2012-10-11 09:30:00,57.45,57.52,57.41,57.49,13200.0,43.5387,43.5918,43.5084,43.569,13200.0
2012-10-11 09:35:00,57.5,57.57,57.45,57.45,4800.0,43.5766,43.6296,43.5387,43.5387,4800.0
2012-10-11 09:40:00,57.45,57.45,57.19,57.19,10000.0,43.5387,43.5387,43.3417,43.3417,10000.0
2012-10-11 09:45:00,57.21,57.21,57.12,57.14,19500.0,43.3568,43.3568,43.2886,43.3038,19500.0
2012-10-11 09:50:00,57.14,57.21,57.1,57.17,17700.0,43.3038,43.3568,43.2735,43.3265,17700.0
2012-10-11 09:55:00,57.17,57.19,57.08,57.11,22600.0,43.3265,43.3417,43.2583,43.281,22600.0
2012-10-11 10:00:00,57.12,57.2,57.07,57.09,23100.0,43.2886,43.3492,43.2507,43.2659,23100.0
2012-10-11 10:05:00,57.1,57.1,56.99,57.02,19100.0,43.2735,43.2735,43.1901,43.2128,19100.0
2012-10-11 10:10:00,57.0,57.06,56.99,56.99,29000.0,43.1977,43.2431,43.1901,43.1901,29000.0
2012-10-11 10:15:00,56.99,57.05,56.98,56.99,24300.0,43.1901,43.2356,43.1825,43.1901,24300.0
2012-10-11 10:20:00,56.99,57.04,56.98,57.02,15300.0,43.1901,43.228,43.1825,43.2128,15300.0
2012-10-11 10:25:00,57.02,57.06,56.95,56.96,11100.0,43.2128,43.2431,43.1598,43.1674,11100.0
2012-10-11 10:30:00,56.98,57.0,56.9,56.92,16000.0,43.1825,43.1977,43.1219,43.137,16000.0
2012-10-11 10:35:00,56.92,56.93,56.87,56.92,20400.0,43.137,43.1446,43.0992,43.137,20400.0
2012-10-11 10:40:00,56.91,56.98,56.88,56.98,24900.0,43.1295,43.1825,43.1067,43.1825,24900.0
2012-10-11 10:45:00,56.98,56.99,56.95,56.97,10200.0,43.1825,43.1901,43.1598,43.1749,10200.0
2012-10-11 10:50:00,56.97,57.04,56.97,57.0,16400.0,43.1749,43.228,43.1749,43.1977,16400.0
2012-10-11 10:55:00,57.0,57.09,57.0,57.08,19800.0,43.1977,43.2659,43.1977,43.2583,19800.0
2012-10-11 11:00:00,57.07,57.11,57.04,57.04,13400.0,43.2507,43.281,43.228,43.228,13400.0
2012-10-11 11:05:00,57.03,57.06,57.0,57.03,37900.0,43.2204,43.2431,43.1977,43.2204,37900.0
2012-10-11 11:10:00,57.04,57.05,57.0,57.03,15300.0,43.228,43.2356,43.1977,43.2204,15300.0
2012-10-11 11:15:00,57.02,57.04,56.87,56.9,22600.0,43.2128,43.228,43.0992,43.1219,22600.0
2012-10-11 11:20:00,56.91,56.97,56.9,56.95,15500.0,43.1295,43.1749,43.1219,43.1598,15500.0
2012-10-11 11:25:00,56.96,56.99,56.94,56.98,19900.0,43.1674,43.1901,43.1522,43.1825,19900.0
2012-10-11 11:30:00,56.97,56.97,56.88,56.89,16000.0,43.1749,43.1749,43.1067,43.1143,16000.0
2012-10-11 11:35:00,56.9,56.95,56.9,56.95,5100.0,43.1219,43.1598,43.1219,43.1598,5100.0
2012-10-11 11:40:00,56.94,56.96,56.9,56.95,13800.0,43.1522,43.1674,43.1219,43.1598,13800.0
2012-10-11 11:45:00,56.96,56.96,56.94,56.94,8700.0,43.1674,43.1674,43.1522,43.1522,8700.0
2012-10-11 11:50:00,56.95,56.96,56.87,56.88,12300.0,43.1598,43.1674,43.0992,43.1067,12300.0
2012-10-11 11:55:00,56.88,56.92,56.87,56.92,6800.0,43.1067,43.137,43.0992,43.137,6800.0
2012-10-11 12:00:00,56.93,56.94,56.9,56.94,6200.0,43.1446,43.1522,43.1219,43.1522,6200.0
2012-10-11 12:05:00,56.94,56.96,56.88,56.9,10500.0,43.1522,43.1674,43.1067,43.1219,10500.0
2012-10-11 12:10:00,56.89,56.94,56.89,56.91,8100.0,43.1143,43.1522,43.1143,43.1295,8100.0
2012-10-11 12:15:00,56.92,56.94,56.91,56.93,13200.0,43.137,43.1522,43.1295,43.1446,13200.0
2012-10-11 12:20:00,56.92,56.92,56.87,56.92,6500.0,43.137,43.137,43.0992,43.137,6500.0
2012-10-11 12:25:00,56.92,56.95,56.91,56.95,8500.0,43.137,43.1598,43.1295,43.1598,8500.0
2012-10-11 12:30:00,56.95,56.96,56.89,56.92,15900.0,43.1598,43.1674,43.1143,43.137,15900.0
2012-10-11 12:35:00,56.92,56.96,56.9,56.94,29400.0,43.137,43.1674,43.1219,43.1522,29400.0
2012-10-11 12:40:00,56.93,56.95,56.91,56.92,12800.0,43.1446,43.1598,43.1295,43.137,12800.0
2012-10-11 12:45:00,56.94,56.97,56.93,56.94,14200.0,43.1522,43.1749,43.1446,43.1522,14200.0
2012-10-11 12:50:00,56.94,56.97,56.94,56.96,19500.0,43.1522,43.1749,43.1522,43.1674,19500.0
2012-10-11 12:55:00,56.95,57.0,56.9,56.95,31900.0,43.1598,43.1977,43.1219,43.1598,31900.0
2012-10-11 13:00:00,56.93,56.97,56.88,56.96,11300.0,43.1446,43.1749,43.1067,43.1674,11300.0
2012-10-11 13:05:00,56.95,56.97,56.93,56.96,12300.0,43.1598,43.1749,43.1446,43.1674,12300.0
2012-10-11 13:10:00,56.95,56.96,56.93,56.95,9400.0,43.1598,43.1674,43.1446,43.1598,9400.0
2012-10-11 13:15:00,56.96,56.96,56.94,56.96,5100.0,43.1674,43.1674,43.1522,43.1674,5100.0
2012-10-11 13:20:00,56.94,56.96,56.93,56.95,15900.0,43.1522,43.1674,43.1446,43.1598,15900.0
2012-10-11 13:25:00,56.94,56.96,56.94,56.95,9200.0,43.1522,43.1674,43.1522,43.1598,9200.0
2012-10-11 13:30:00,56.95,56.96,56.9,56.92,11300.0,43.1598,43.1674,43.1219,43.137,11300.0
2012-10-11 13:35:00,56.92,56.96,56.91,56.95,11000.0,43.137,43.1674,43.1295,43.1598,11000.0
2012-10-11 13:40:00,56.94,56.95,56.88,56.9,10700.0,43.1522,43.1598,43.1067,43.1219,10700.0
2012-10-11 13:45:00,56.9,56.96,56.88,56.93,19100.0,43.1219,43.1674,43.1067,43.1446,19100.0
2012-10-11 13:50:00,56.93,56.95,56.88,56.9,17900.0,43.1446,43.1598,43.1067,43.1219,17900.0
2012-10-11 13:55:00,56.91,56.93,56.9,56.91,8400.0,43.1295,43.1446,43.1219,43.1295,8400.0
2012-10-11 14:00:00,56.91,56.94,56.91,56.93,7100.0,43.1295,43.1522,43.1295,43.1446,7100.0
2012-10-11 14:05:00,56.93,56.94,56.89,56.9,9500.0,43.1446,43.1522,43.1143,43.1219,9500.0
2012-10-11 14:10:00,56.9,56.94,56.89,56.92,14600.0,43.1219,43.1522,43.1143,43.137,14600.0
2012-10-11 14:15:00,56.91,56.93,56.9,56.91,6200.0,43.1295,43.1446,43.1219,43.1295,6200.0
2012-10-11 14:20:00,56.9,56.93,56.88,56.93,13500.0,43.1219,43.1446,43.1067,43.1446,13500.0
2012-10-11 14:25:00,56.92,56.95,56.92,56.92,16700.0,43.137,43.1598,43.137,43.137,16700.0
2012-10-11 14:30:00,56.92,56.94,56.9,56.92,11900.0,43.137,43.1522,43.1219,43.137,11900.0
2012-10-11 14:35:00,56.91,56.94,56.91,56.93,16200.0,43.1295,43.1522,43.1295,43.1446,16200.0
2012-10-11 14:40:00,56.94,56.94,56.89,56.9,20800.0,43.1522,43.1522,43.1143,43.1219,20800.0
2012-10-11 14:45:00,56.9,56.91,56.81,56.85,10700.0,43.1219,43.1295,43.0537,43.084,10700.0
2012-10-11 14:50:00,56.86,56.92,56.85,56.91,17100.0,43.0916,43.137,43.084,43.1295,17100.0
2012-10-11 14:55:00,56.91,56.93,56.9,56.92,19300.0,43.1295,43.1446,43.1219,43.137,19300.0
2012-10-11 15:00:00,56.91,56.98,56.91,56.97,23200.0,43.1295,43.1825,43.1295,43.1749,23200.0
2012-10-11 15:05:00,56.96,56.98,56.91,56.92,16700.0,43.1674,43.1825,43.1295,43.137,16700.0
2012-10-11 15:10:00,56.93,57.04,56.92,57.01,13600.0,43.1446,43.228,43.137,43.2053,13600.0
2012-10-11 15:15:00,57.0,57.02,56.92,56.92,13900.0,43.1977,43.2128,43.137,43.137,13900.0
2012-10-11 15:20:00,56.92,56.95,56.9,56.95,8300.0,43.137,43.1598,43.1219,43.1598,8300.0
2012-10-11 15:25:00,56.95,56.96,56.93,56.96,20500.0,43.1598,43.1674,43.1446,43.1674,20500.0
2012-10-11 15:30:00,56.96,56.96,56.94,56.94,22300.0,43.1674,43.1674,43.1522,43.1522,22300.0
2012-10-11 15:35:00,56.94,56.97,56.94,56.96,21500.0,43.1522,43.1749,43.1522,43.1674,21500.0
2012-10-11 15:40:00,56.96,56.97,56.94,56.96,50800.0,43.1674,43.1749,43.1522,43.1674,50800.0
2012-10-11 15:45:00,56.95,56.96,56.9,56.91,30000.0,43.1598,43.1674,43.1219,43.1295,30000.0
2012-10-11 15:50:00,56.9,56.91,56.86,56.88,44000.0,43.1219,43.1295,43.0916,43.1067,44000.0
2012-10-11 15:55:00,56.87,56.88,56.8,56.84,107700.0,43.0992,43.1067,43.0461,43.0764,107700.0
2012-10-12 09:30:00,56.82,56.82,56.61,56.79,23500.0,43.0613,43.0613,42.9021,43.0385,23500.0
2012-10-12 09:35:00,56.79,56.99,56.79,56.91,10100.0,43.0385,43.1901,43.0385,43.1295,10100.0
2012-10-12 09:40:00,56.91,56.94,56.66,56.66,10700.0,43.1295,43.1522,42.94,42.94,10700.0
2012-10-12 09:45:00,56.62,56.69,56.55,56.69,15100.0,42.9097,42.9627,42.8566,42.9627,15100.0
2012-10-12 09:50:00,56.65,56.78,56.61,56.74,10900.0,42.9324,43.0309,42.9021,43.0006,10900.0
2012-10-12 09:55:00,56.75,56.95,56.71,56.86,9000.0,43.0082,43.1598,42.9779,43.0916,9000.0
2012-10-12 10:00:00,56.87,56.92,56.85,56.86,5900.0,43.0992,43.137,43.084,43.0916,5900.0
2012-10-12 10:05:00,56.86,56.87,56.77,56.79,11400.0,43.0916,43.0992,43.0234,43.0385,11400.0
2012-10-12 10:10:00,56.79,56.85,56.72,56.8,10400.0,43.0385,43.084,42.9855,43.0461,10400.0
2012-10-12 10:15:00,56.82,56.84,56.66,56.66,12500.0,43.0613,43.0764,42.94,42.94,12500.0
2012-10-12 10:20:00,56.7,56.71,56.6,56.64,13400.0,42.9703,42.9779,42.8945,42.9248,13400.0
2012-10-12 10:25:00,56.64,56.64,56.46,56.53,16100.0,42.9248,42.9248,42.7884,42.8415,16100.0
2012-10-12 10:30:00,56.54,56.56,56.49,56.52,7000.0,42.8491,42.8642,42.8112,42.8339,7000.0
2012-10-12 10:35:00,56.52,56.55,56.49,56.53,14100.0,42.8339,42.8566,42.8112,42.8415,14100.0
2012-10-12 10:40:00,56.54,56.61,56.53,56.53,10900.0,42.8491,42.9021,42.8415,42.8415,10900.0
2012-10-12 10:45:00,56.54,56.56,56.44,56.48,12700.0,42.8491,42.8642,42.7733,42.8036,12700.0
2012-10-12 10:50:00,56.48,56.5,56.4,56.44,10900.0,42.8036,42.8187,42.743,42.7733,10900.0
2012-10-12 10:55:00,56.42,56.48,56.4,56.4,18900.0,42.7581,42.8036,42.743,42.743,18900.0
2012-10-12 11:00:00,56.4,56.41,56.38,56.38,4100.0,42.743,42.7505,42.7278,42.7278,4100.0
2012-10-12 11:05:00,56.39,56.42,56.36,56.37,6300.0,42.7354,42.7581,42.7126,42.7202,6300.0
2012-10-12 11:10:00,56.37,56.39,56.2,56.22,6500.0,42.7202,42.7354,42.5914,42.6065,6500.0
2012-10-12 11:15:00,56.22,56.24,56.18,56.21,7800.0,42.6065,42.6217,42.5762,42.599,7800.0
2012-10-12 11:20:00,56.21,56.36,56.21,56.27,10200.0,42.599,42.7126,42.599,42.6444,10200.0
2012-10-12 11:25:00,56.26,56.32,56.21,56.21,6600.0,42.6369,42.6823,42.599,42.599,6600.0
2012-10-12 11:30:00,56.2,56.2,56.01,56.01,17800.0,42.5914,42.5914,42.4474,42.4474,17800.0
2012-10-12 11:35:00,56.03,56.05,55.88,55.9,24400.0,42.4626,42.4777,42.3489,42.364,24400.0
2012-10-12 11:40:00,55.9,55.97,55.79,55.86,17100.0,42.364,42.4171,42.2807,42.3337,17100.0
2012-10-12 11:45:00,55.86,55.92,55.81,55.83,21400.0,42.3337,42.3792,42.2958,42.311,21400.0
2012-10-12 11:50:00,55.83,55.83,55.77,55.8,11900.0,42.311,42.311,42.2655,42.2882,11900.0
2012-10-12 11:55:00,55.83,55.83,55.75,55.76,8000.0,42.311,42.311,42.2504,42.2579,8000.0
2012-10-12 12:00:00,55.79,55.85,55.77,55.85,25600.0,42.2807,42.3261,42.2655,42.3261,25600.0
2012-10-12 12:05:00,55.84,55.88,55.82,55.82,16500.0,42.3186,42.3489,42.3034,42.3034,16500.0
2012-10-12 12:10:00,55.83,55.89,55.8,55.87,18700.0,42.311,42.3565,42.2882,42.3413,18700.0
2012-10-12 12:15:00,55.9,55.9,55.83,55.88,14200.0,42.364,42.364,42.311,42.3489,14200.0
2012-10-12 12:20:00,55.89,55.92,55.86,55.89,10100.0,42.3565,42.3792,42.3337,42.3565,10100.0
2012-10-12 12:25:00,55.88,55.92,55.83,55.84,10600.0,42.3489,42.3792,42.311,42.3186,10600.0
2012-10-12 12:30:00,55.85,55.94,55.85,55.91,8600.0,42.3261,42.3943,42.3261,42.3716,8600.0
2012-10-12 12:35:00,55.92,55.98,55.91,55.95,9200.0,42.3792,42.4247,42.3716,42.4019,9200.0
2012-10-12 12:40:00,55.94,55.96,55.9,55.9,7600.0,42.3943,42.4095,42.364,42.364,7600.0
2012-10-12 12:45:00,55.9,55.9,55.77,55.78,9200.0,42.364,42.364,42.2655,42.2731,9200.0
2012-10-12 12:50:00,55.79,55.81,55.77,55.78,6400.0,42.2807,42.2958,42.2655,42.2731,6400.0
2012-10-12 12:55:00,55.78,55.83,55.78,55.82,6400.0,42.2731,42.311,42.2731,42.3034,6400.0
2012-10-12 13:00:00,55.82,55.82,55.76,55.78,8400.0,42.3034,42.3034,42.2579,42.2731,8400.0
2012-10-12 13:05:00,55.79,55.8,55.77,55.77,3900.0,42.2807,42.2882,42.2655,42.2655,3900.0
2012-10-12 13:10:00,55.76,55.79,55.71,55.76,8100.0,42.2579,42.2807,42.22,42.2579,8100.0
2012-10-12 13:15:00,55.77,55.8,55.72,55.72,6300.0,42.2655,42.2882,42.2276,42.2276,6300.0
2012-10-12 13:20:00,55.73,55.76,55.73,55.73,5900.0,42.2352,42.2579,42.2352,42.2352,5900.0
2012-10-12 13:25:00,55.74,55.74,55.73,55.74,4000.0,42.2428,42.2428,42.2352,42.2428,4000.0
2012-10-12 13:30:00,55.73,55.75,55.72,55.72,8000.0,42.2352,42.2504,42.2276,42.2276,8000.0
2012-10-12 13:35:00,55.74,55.75,55.66,55.72,6000.0,42.2428,42.2504,42.1821,42.2276,6000.0
2012-10-12 13:40:00,55.72,55.74,55.7,55.72,5900.0,42.2276,42.2428,42.2125,42.2276,5900.0
2012-10-12 13:45:00,55.7,55.73,55.66,55.71,5500.0,42.2125,42.2352,42.1821,42.22,5500.0
2012-10-12 13:50:00,55.72,55.78,55.71,55.78,7400.0,42.2276,42.2731,42.22,42.2731,7400.0
2012-10-12 13:55:00,55.78,55.85,55.78,55.83,8400.0,42.2731,42.3261,42.2731,42.311,8400.0
2012-10-12 14:00:00,55.84,55.84,55.77,55.79,7700.0,42.3186,42.3186,42.2655,42.2807,7700.0
2012-10-12 14:05:00,55.77,55.8,55.71,55.75,6600.0,42.2655,42.2882,42.22,42.2504,6600.0
2012-10-12 14:10:00,55.75,55.82,55.75,55.8,7200.0,42.2504,42.3034,42.2504,42.2882,7200.0
2012-10-12 14:15:00,55.8,55.83,55.78,55.8,7200.0,42.2882,42.311,42.2731,42.2882,7200.0
2012-10-12 14:20:00,55.8,55.91,55.8,55.89,11000.0,42.2882,42.3716,42.2882,42.3565,11000.0
2012-10-12 14:25:00,55.88,55.94,55.87,55.94,6500.0,42.3489,42.3943,42.3413,42.3943,6500.0
2012-10-12 14:30:00,55.94,55.95,55.89,55.91,11500.0,42.3943,42.4019,42.3565,42.3716,11500.0
2012-10-12 14:35:00,55.92,55.94,55.89,55.92,10600.0,42.3792,42.3943,42.3565,42.3792,10600.0
2012-10-12 14:40:00,55.92,55.94,55.88,55.93,12700.0,42.3792,42.3943,42.3489,42.3868,12700.0
2012-10-12 14:45:00,55.93,55.95,55.92,55.95,8700.0,42.3868,42.4019,42.3792,42.4019,8700.0
2012-10-12 14:50:00,55.93,56.08,55.92,56.04,10700.0,42.3868,42.5004,42.3792,42.4701,10700.0
2012-10-12 14:55:00,56.03,56.08,56.03,56.06,9500.0,42.4626,42.5004,42.4626,42.4853,9500.0
2012-10-12 15:00:00,56.06,56.07,56.0,56.0,16200.0,42.4853,42.4929,42.4398,42.4398,16200.0
2012-10-12 15:05:00,56.0,56.0,55.91,55.91,19100.0,42.4398,42.4398,42.3716,42.3716,19100.0
2012-10-12 15:10:00,55.92,55.96,55.91,55.95,11300.0,42.3792,42.4095,42.3716,42.4019,11300.0
2012-10-12 15:15:00,55.94,56.0,55.94,55.99,14100.0,42.3943,42.4398,42.3943,42.4322,14100.0
2012-10-12 15:20:00,55.99,56.05,55.98,56.04,9300.0,42.4322,42.4777,42.4247,42.4701,9300.0
2012-10-12 15:25:00,56.03,56.09,56.02,56.07,9600.0,42.4626,42.508,42.455,42.4929,9600.0
2012-10-12 15:30:00,56.07,56.08,56.0,56.04,13500.0,42.4929,42.5004,42.4398,42.4701,13500.0
2012-10-12 15:35:00,56.05,56.05,55.98,56.01,14400.0,42.4777,42.4777,42.4247,42.4474,14400.0
2012-10-12 15:40:00,55.98,56.04,55.98,56.02,12600.0,42.4247,42.4701,42.4247,42.455,12600.0
2012-10-12 15:45:00,56.02,56.06,55.93,55.98,20400.0,42.455,42.4853,42.3868,42.4247,20400.0
2012-10-12 15:50:00,55.97,56.08,55.96,55.99,23800.0,42.4171,42.5004,42.4095,42.4322,23800.0
2012-10-12 15:55:00,55.99,56.02,55.96,55.96,60000.0,42.4322,42.455,42.4095,42.4095,60000.0
2012-10-15 09:30:00,56.2,56.38,56.2,56.32,9700.0,42.5914,42.7278,42.5914,42.6823,9700.0
2012-10-15 09:35:00,56.4,56.43,56.24,56.26,5000.0,42.743,42.7657,42.6217,42.6369,5000.0
2012-10-15 09:40:00,56.26,56.37,56.19,56.24,2900.0,42.6369,42.7202,42.5838,42.6217,2900.0
2012-10-15 09:45:00,56.19,56.27,56.18,56.21,10500.0,42.5838,42.6444,42.5762,42.599,10500.0
2012-10-15 09:50:00,56.23,56.26,56.11,56.12,10200.0,42.6141,42.6369,42.5232,42.5308,10200.0
2012-10-15 09:55:00,56.12,56.25,56.09,56.21,7800.0,42.5308,42.6293,42.508,42.599,7800.0
2012-10-15 10:00:00,56.2,56.29,56.16,56.21,7200.0,42.5914,42.6596,42.5611,42.599,7200.0
2012-10-15 10:05:00,56.19,56.19,56.05,56.08,9600.0,42.5838,42.5838,42.4777,42.5004,9600.0
2012-10-15 10:10:00,56.1,56.14,55.92,55.93,8700.0,42.5156,42.5459,42.3792,42.3868,8700.0
2012-10-15 10:15:00,55.93,55.98,55.92,55.96,3000.0,42.3868,42.4247,42.3792,42.4095,3000.0
2012-10-15 10:20:00,55.94,55.94,55.83,55.9,9100.0,42.3943,42.3943,42.311,42.364,9100.0
2012-10-15 10:25:00,55.91,55.93,55.83,55.83,6900.0,42.3716,42.3868,42.311,42.311,6900.0
2012-10-15 10:30:00,55.83,55.94,55.81,55.85,7300.0,42.311,42.3943,42.2958,42.3261,7300.0
2012-10-15 10:35:00,55.86,55.96,55.85,55.92,6900.0,42.3337,42.4095,42.3261,42.3792,6900.0
2012-10-15 10:40:00,55.93,55.98,55.93,55.95,4000.0,42.3868,42.4247,42.3868,42.4019,4000.0
2012-10-15 10:45:00,55.96,55.99,55.9,55.93,12200.0,42.4095,42.4322,42.364,42.3868,12200.0
2012-10-15 10:50:00,55.95,55.95,55.89,55.9,9100.0,42.4019,42.4019,42.3565,42.364,9100.0
2012-10-15 10:55:00,55.89,55.91,55.85,55.89,9000.0,42.3565,42.3716,42.3261,42.3565,9000.0
2012-10-15 11:00:00,55.9,55.9,55.84,55.84,7200.0,42.364,42.364,42.3186,42.3186,7200.0
2012-10-15 11:05:00,55.83,56.03,55.83,56.03,9500.0,42.311,42.4626,42.311,42.4626,9500.0
2012-10-15 11:10:00,56.05,56.09,56.05,56.07,3800.0,42.4777,42.508,42.4777,42.4929,3800.0
2012-10-15 11:15:00,56.07,56.07,56.02,56.05,6300.0,42.4929,42.4929,42.455,42.4777,6300.0
2012-10-15 11:20:00,56.06,56.08,56.04,56.07,6400.0,42.4853,42.5004,42.4701,42.4929,6400.0
2012-10-15 11:25:00,56.06,56.11,56.04,56.05,5500.0,42.4853,42.5232,42.4701,42.4777,5500.0
2012-10-15 11:30:00,56.05,56.05,56.03,56.03,4700.0,42.4777,42.4777,42.4626,42.4626,4700.0
2012-10-15 11:35:00,56.03,56.06,56.02,56.04,21700.0,42.4626,42.4853,42.455,42.4701,21700.0
2012-10-15 11:40:00,56.04,56.18,56.04,56.13,19600.0,42.4701,42.5762,42.4701,42.5383,19600.0
2012-10-15 11:45:00,56.15,56.16,56.1,56.1,8500.0,42.5535,42.5611,42.5156,42.5156,8500.0
2012-10-15 11:50:00,56.1,56.11,56.07,56.07,8900.0,42.5156,42.5232,42.4929,42.4929,8900.0
2012-10-15 11:55:00,56.09,56.11,56.08,56.09,6100.0,42.508,42.5232,42.5004,42.508,6100.0
2012-10-15 12:00:00,56.09,56.1,56.08,56.1,7000.0,42.508,42.5156,42.5004,42.5156,7000.0
2012-10-15 12:05:00,56.08,56.15,56.08,56.11,7500.0,42.5004,42.5535,42.5004,42.5232,7500.0
2012-10-15 12:10:00,56.12,56.13,56.1,56.12,6700.0,42.5308,42.5383,42.5156,42.5308,6700.0
2012-10-15 12:15:00,56.13,56.16,56.13,56.13,6700.0,42.5383,42.5611,42.5383,42.5383,6700.0
2012-10-15 12:20:00,56.15,56.16,56.12,56.12,20900.0,42.5535,42.5611,42.5308,42.5308,20900.0
2012-10-15 12:25:00,56.15,56.24,56.15,56.22,9900.0,42.5535,42.6217,42.5535,42.6065,9900.0
2012-10-15 12:30:00,56.24,56.26,56.24,56.24,4700.0,42.6217,42.6369,42.6217,42.6217,4700.0
2012-10-15 12:35:00,56.25,56.34,56.25,56.3,11400.0,42.6293,42.6975,42.6293,42.6672,11400.0
2012-10-15 12:40:00,56.32,56.32,56.27,56.29,18800.0,42.6823,42.6823,42.6444,42.6596,18800.0
2012-10-15 12:45:00,56.29,56.3,56.27,56.28,9500.0,42.6596,42.6672,42.6444,42.652,9500.0
2012-10-15 12:50:00,56.29,56.29,56.22,56.22,12900.0,42.6596,42.6596,42.6065,42.6065,12900.0
2012-10-15 12:55:00,56.21,56.23,56.19,56.21,15500.0,42.599,42.6141,42.5838,42.599,15500.0
2012-10-15 13:00:00,56.2,56.22,56.17,56.18,31700.0,42.5914,42.6065,42.5687,42.5762,31700.0
2012-10-15 13:05:00,56.19,56.25,56.16,56.24,19200.0,42.5838,42.6293,42.5611,42.6217,19200.0
2012-10-15 13:10:00,56.24,56.25,56.2,56.21,10400.0,42.6217,42.6293,42.5914,42.599,10400.0
2012-10-15 13:15:00,56.22,56.22,56.16,56.17,9100.0,42.6065,42.6065,42.5611,42.5687,9100.0
2012-10-15 13:20:00,56.17,56.19,56.14,56.14,8900.0,42.5687,42.5838,42.5459,42.5459,8900.0
2012-10-15 13:25:00,56.14,56.15,56.1,56.11,14000.0,42.5459,42.5535,42.5156,42.5232,14000.0
2012-10-15 13:30:00,56.12,56.15,56.1,56.1,23100.0,42.5308,42.5535,42.5156,42.5156,23100.0
2012-10-15 13:35:00,56.1,56.11,56.08,56.08,6600.0,42.5156,42.5232,42.5004,42.5004,6600.0
2012-10-15 13:40:00,56.09,56.13,56.08,56.12,12000.0,42.508,42.5383,42.5004,42.5308,12000.0
2012-10-15 13:45:00,56.12,56.16,56.12,56.14,16400.0,42.5308,42.5611,42.5308,42.5459,16400.0
2012-10-15 13:50:00,56.15,56.16,56.13,56.14,10700.0,42.5535,42.5611,42.5383,42.5459,10700.0
2012-10-15 13:55:00,56.13,56.17,56.13,56.14,6700.0,42.5383,42.5687,42.5383,42.5459,6700.0
2012-10-15 14:00:00,56.14,56.19,56.14,56.18,14600.0,42.5459,42.5838,42.5459,42.5762,14600.0
2012-10-15 14:05:00,56.18,56.18,56.11,56.13,9100.0,42.5762,42.5762,42.5232,42.5383,9100.0
2012-10-15 14:10:00,56.14,56.17,56.14,56.15,8000.0,42.5459,42.5687,42.5459,42.5535,8000.0
2012-10-15 14:15:00,56.15,56.19,56.14,56.16,8500.0,42.5535,42.5838,42.5459,42.5611,8500.0
2012-10-15 14:20:00,56.16,56.19,56.14,56.16,13800.0,42.5611,42.5838,42.5459,42.5611,13800.0
2012-10-15 14:25:00,56.16,56.18,56.12,56.12,8200.0,42.5611,42.5762,42.5308,42.5308,8200.0
2012-10-15 14:30:00,56.12,56.15,56.05,56.06,7500.0,42.5308,42.5535,42.4777,42.4853,7500.0
2012-10-15 14:35:00,56.06,56.11,56.06,56.1,8200.0,42.4853,42.5232,42.4853,42.5156,8200.0
2012-10-15 14:40:00,56.08,56.09,56.0,56.03,7500.0,42.5004,42.508,42.4398,42.4626,7500.0
2012-10-15 14:45:00,56.02,56.04,56.02,56.03,5700.0,42.455,42.4701,42.455,42.4626,5700.0
2012-10-15 14:50:00,56.03,56.06,56.03,56.04,22100.0,42.4626,42.4853,42.4626,42.4701,22100.0
2012-10-15 14:55:00,56.05,56.05,56.0,56.0,15100.0,42.4777,42.4777,42.4398,42.4398,15100.0
2012-10-15 15:00:00,55.99,56.05,55.99,56.01,17400.0,42.4322,42.4777,42.4322,42.4474,17400.0
2012-10-15 15:05:00,56.01,56.03,55.99,56.02,11800.0,42.4474,42.4626,42.4322,42.455,11800.0
2012-10-15 15:10:00,56.03,56.06,55.99,56.0,30200.0,42.4626,42.4853,42.4322,42.4398,30200.0
2012-10-15 15:15:00,56.02,56.1,56.01,56.1,20400.0,42.455,42.5156,42.4474,42.5156,20400.0
2012-10-15 15:20:00,56.1,56.12,56.05,56.06,12700.0,42.5156,42.5308,42.4777,42.4853,12700.0
2012-10-15 15:25:00,56.07,56.08,56.03,56.06,13200.0,42.4929,42.5004,42.4626,42.4853,13200.0
2012-10-15 15:30:00,56.07,56.12,55.98,56.01,24800.0,42.4929,42.5308,42.4247,42.4474,24800.0
2012-10-15 15:35:00,56.01,56.07,56.01,56.05,20600.0,42.4474,42.4929,42.4474,42.4777,20600.0
2012-10-15 15:40:00,56.05,56.09,56.03,56.09,23500.0,42.4777,42.508,42.4626,42.508,23500.0
2012-10-15 15:45:00,56.09,56.15,56.07,56.09,76300.0,42.508,42.5535,42.4929,42.508,76300.0
2012-10-15 15:50:00,56.09,56.2,56.09,56.2,41800.0,42.508,42.5914,42.508,42.5914,41800.0
2012-10-15 15:55:00,56.2,56.23,56.17,56.17,61500.0,42.5914,42.6141,42.5687,42.5687,61500.0
2012-10-16 09:30:00,56.73,57.05,56.73,57.0,37400.0,42.9931,43.2356,42.9931,43.1977,37400.0
2012-10-16 09:35:00,56.96,56.97,56.87,56.9,13200.0,43.1674,43.1749,43.0992,43.1219,13200.0
2012-10-16 09:40:00,56.9,57.07,56.9,57.05,10100.0,43.1219,43.2507,43.1219,43.2356,10100.0
2012-10-16 09:45:00,57.04,57.26,57.01,57.26,22400.0,43.228,43.3947,43.2053,43.3947,22400.0
2012-10-16 09:50:00,57.27,57.31,57.17,57.2,17600.0,43.4023,43.4326,43.3265,43.3492,17600.0
2012-10-16 09:55:00,57.21,57.23,57.11,57.19,13400.0,43.3568,43.372,43.281,43.3417,13400.0
2012-10-16 10:00:00,57.23,57.39,57.21,57.37,35600.0,43.372,43.4932,43.3568,43.4781,35600.0
2012-10-16 10:05:00,57.36,57.45,57.35,57.39,23500.0,43.4705,43.5387,43.4629,43.4932,23500.0
2012-10-16 10:10:00,57.39,57.64,57.39,57.6,42300.0,43.4932,43.6827,43.4932,43.6524,42300.0
2012-10-16 10:15:00,57.6,57.75,57.6,57.72,59900.0,43.6524,43.7661,43.6524,43.7433,59900.0
2012-10-16 10:20:00,57.74,57.76,57.7,57.74,16700.0,43.7585,43.7736,43.7282,43.7585,16700.0
2012-10-16 10:25:00,57.75,57.77,57.42,57.56,108000.0,43.7661,43.7812,43.516,43.6221,108000.0
2012-10-16 10:30:00,57.57,57.68,57.56,57.68,16100.0,43.6296,43.713,43.6221,43.713,16100.0
2012-10-16 10:35:00,57.68,57.72,57.64,57.65,8300.0,43.713,43.7433,43.6827,43.6903,8300.0
2012-10-16 10:40:00,57.64,57.67,57.63,57.64,6800.0,43.6827,43.7054,43.6751,43.6827,6800.0
2012-10-16 10:45:00,57.62,57.67,57.6,57.66,13400.0,43.6675,43.7054,43.6524,43.6979,13400.0
2012-10-16 10:50:00,57.67,57.68,57.57,57.58,8400.0,43.7054,43.713,43.6296,43.6372,8400.0
2012-10-16 10:55:00,57.59,57.71,57.59,57.69,6600.0,43.6448,43.7357,43.6448,43.7206,6600.0
2012-10-16 11:00:00,57.67,57.69,57.64,57.65,13000.0,43.7054,43.7206,43.6827,43.6903,13000.0
2012-10-16 11:05:00,57.65,57.71,57.65,57.68,12300.0,43.6903,43.7357,43.6903,43.713,12300.0
2012-10-16 11:10:00,57.7,57.74,57.7,57.72,11200.0,43.7282,43.7585,43.7282,43.7433,11200.0
2012-10-16 11:15:00,57.72,57.72,57.69,57.72,9000.0,43.7433,43.7433,43.7206,43.7433,9000.0
2012-10-16 11:20:00,57.73,57.78,57.72,57.77,8800.0,43.7509,43.7888,43.7433,43.7812,8800.0
2012-10-16 11:25:00,57.77,57.86,57.76,57.84,11000.0,43.7812,43.8494,43.7736,43.8343,11000.0
2012-10-16 11:30:00,57.86,57.94,57.86,57.9,15500.0,43.8494,43.9101,43.8494,43.8797,15500.0
2012-10-16 11:35:00,57.87,57.93,57.87,57.9,4200.0,43.857,43.9025,43.857,43.8797,4200.0
2012-10-16 11:40:00,57.89,57.91,57.83,57.87,10600.0,43.8722,43.8873,43.8267,43.857,10600.0
2012-10-16 11:45:00,57.86,57.9,57.84,57.88,14400.0,43.8494,43.8797,43.8343,43.8646,14400.0
2012-10-16 11:50:00,57.88,57.93,57.88,57.91,7400.0,43.8646,43.9025,43.8646,43.8873,7400.0
2012-10-16 11:55:00,57.91,57.93,57.9,57.92,8600.0,43.8873,43.9025,43.8797,43.8949,8600.0
2012-10-16 12:00:00,57.91,57.92,57.87,57.89,8000.0,43.8873,43.8949,43.857,43.8722,8000.0
2012-10-16 12:05:00,57.89,57.98,57.89,57.98,12500.0,43.8722,43.9404,43.8722,43.9404,12500.0
2012-10-16 12:10:00,57.98,58.0,57.97,57.98,7100.0,43.9404,43.9555,43.9328,43.9404,7100.0
2012-10-16 12:15:00,57.97,57.99,57.96,57.99,9400.0,43.9328,43.9479,43.9252,43.9479,9400.0
2012-10-16 12:20:00,58.0,58.0,57.95,57.96,12400.0,43.9555,43.9555,43.9176,43.9252,12400.0
2012-10-16 12:25:00,57.97,58.0,57.96,57.99,5100.0,43.9328,43.9555,43.9252,43.9479,5100.0
2012-10-16 12:30:00,57.99,58.08,57.98,58.07,14800.0,43.9479,44.0162,43.9404,44.0086,14800.0
2012-10-16 12:35:00,58.07,58.11,58.03,58.03,11800.0,44.0086,44.0389,43.9783,43.9783,11800.0
2012-10-16 12:40:00,58.01,58.05,58.0,58.05,5000.0,43.9631,43.9934,43.9555,43.9934,5000.0
2012-10-16 12:45:00,58.03,58.07,58.01,58.05,8300.0,43.9783,44.0086,43.9631,43.9934,8300.0
2012-10-16 12:50:00,58.06,58.06,58.03,58.05,6300.0,44.001,44.001,43.9783,43.9934,6300.0
2012-10-16 12:55:00,58.04,58.06,58.03,58.06,4200.0,43.9858,44.001,43.9783,44.001,4200.0
2012-10-16 13:00:00,58.06,58.06,58.01,58.03,9200.0,44.001,44.001,43.9631,43.9783,9200.0
2012-10-16 13:05:00,58.04,58.1,58.01,58.1,11900.0,43.9858,44.0313,43.9631,44.0313,11900.0
2012-10-16 13:10:00,58.1,58.12,58.09,58.12,5300.0,44.0313,44.0465,44.0237,44.0465,5300.0
2012-10-16 13:15:00,58.12,58.18,58.12,58.18,8800.0,44.0465,44.0919,44.0465,44.0919,8800.0
2012-10-16 13:20:00,58.18,58.18,58.15,58.16,6300.0,44.0919,44.0919,44.0692,44.0768,6300.0
2012-10-16 13:25:00,58.17,58.18,58.11,58.11,8900.0,44.0844,44.0919,44.0389,44.0389,8900.0
2012-10-16 13:30:00,58.12,58.17,58.12,58.15,10700.0,44.0465,44.0844,44.0465,44.0692,10700.0
2012-10-16 13:35:00,58.14,58.14,58.08,58.09,12700.0,44.0616,44.0616,44.0162,44.0237,12700.0
2012-10-16 13:40:00,58.09,58.09,58.03,58.04,6200.0,44.0237,44.0237,43.9783,43.9858,6200.0
2012-10-16 13:45:00,58.04,58.04,58.02,58.03,10200.0,43.9858,43.9858,43.9707,43.9783,10200.0
2012-10-16 13:50:00,58.03,58.05,58.03,58.05,5000.0,43.9783,43.9934,43.9783,43.9934,5000.0
2012-10-16 13:55:00,58.05,58.09,58.04,58.07,7400.0,43.9934,44.0237,43.9858,44.0086,7400.0
2012-10-16 14:00:00,58.08,58.08,58.02,58.03,8500.0,44.0162,44.0162,43.9707,43.9783,8500.0
2012-10-16 14:05:00,58.02,58.03,57.96,57.96,5000.0,43.9707,43.9783,43.9252,43.9252,5000.0
2012-10-16 14:10:00,57.97,57.98,57.87,57.89,12600.0,43.9328,43.9404,43.857,43.8722,12600.0
2012-10-16 14:15:00,57.9,57.92,57.87,57.89,11900.0,43.8797,43.8949,43.857,43.8722,11900.0
2012-10-16 14:20:00,57.88,57.89,57.84,57.84,10700.0,43.8646,43.8722,43.8343,43.8343,10700.0
2012-10-16 14:25:00,57.84,57.85,57.8,57.81,8900.0,43.8343,43.8418,43.804,43.8115,8900.0
2012-10-16 14:30:00,57.81,57.81,57.75,57.8,12200.0,43.8115,43.8115,43.7661,43.804,12200.0
2012-10-16 14:35:00,57.8,57.81,57.77,57.78,6600.0,43.804,43.8115,43.7812,43.7888,6600.0
2012-10-16 14:40:00,57.78,57.8,57.77,57.78,5700.0,43.7888,43.804,43.7812,43.7888,5700.0
2012-10-16 14:45:00,57.78,57.8,57.77,57.79,6700.0,43.7888,43.804,43.7812,43.7964,6700.0
2012-10-16 14:50:00,57.79,57.8,57.77,57.77,7600.0,43.7964,43.804,43.7812,43.7812,7600.0
2012-10-16 14:55:00,57.78,57.8,57.77,57.79,10000.0,43.7888,43.804,43.7812,43.7964,10000.0
2012-10-16 15:00:00,57.78,57.8,57.73,57.73,13000.0,43.7888,43.804,43.7509,43.7509,13000.0
2012-10-16 15:05:00,57.73,57.77,57.73,57.77,13700.0,43.7509,43.7812,43.7509,43.7812,13700.0
2012-10-16 15:10:00,57.77,57.79,57.75,57.79,7700.0,43.7812,43.7964,43.7661,43.7964,7700.0
2012-10-16 15:15:00,57.78,57.84,57.78,57.8,21300.0,43.7888,43.8343,43.7888,43.804,21300.0
2012-10-16 15:20:00,57.8,57.8,57.77,57.77,15400.0,43.804,43.804,43.7812,43.7812,15400.0
2012-10-16 15:25:00,57.77,57.84,57.76,57.84,12200.0,43.7812,43.8343,43.7736,43.8343,12200.0
2012-10-16 15:30:00,57.84,57.85,57.79,57.8,18700.0,43.8343,43.8418,43.7964,43.804,18700.0
2012-10-16 15:35:00,57.79,57.88,57.79,57.85,22300.0,43.7964,43.8646,43.7964,43.8418,22300.0
2012-10-16 15:40:00,57.86,57.92,57.86,57.91,24700.0,43.8494,43.8949,43.8494,43.8873,24700.0
2012-10-16 15:45:00,57.9,57.9,57.81,57.84,22900.0,43.8797,43.8797,43.8115,43.8343,22900.0
2012-10-16 15:50:00,57.83,57.91,57.82,57.9,24500.0,43.8267,43.8873,43.8191,43.8797,24500.0
2012-10-16 15:55:00,57.9,57.9,57.88,57.89,57200.0,43.8797,43.8797,43.8646,43.8722,57200.0
2012-10-17 09:30:00,58.06,58.21,57.96,58.18,91300.0,44.001,44.1147,43.9252,44.0919,91300.0
2012-10-17 09:35:00,58.1,58.16,58.08,58.14,2200.0,44.0313,44.0768,44.0162,44.0616,2200.0
2012-10-17 09:40:00,58.21,58.23,58.13,58.15,9300.0,44.1147,44.1298,44.054,44.0692,9300.0
2012-10-17 09:45:00,58.2,58.26,58.19,58.26,6900.0,44.1071,44.1526,44.0995,44.1526,6900.0
2012-10-17 09:50:00,58.26,58.27,58.21,58.24,28600.0,44.1526,44.1601,44.1147,44.1374,28600.0
2012-10-17 09:55:00,58.23,58.27,58.15,58.15,17800.0,44.1298,44.1601,44.0692,44.0692,17800.0
2012-10-17 10:00:00,58.16,58.26,58.12,58.25,19400.0,44.0768,44.1526,44.0465,44.145,19400.0
2012-10-17 10:05:00,58.24,58.3,58.23,58.29,15200.0,44.1374,44.1829,44.1298,44.1753,15200.0
2012-10-17 10:10:00,58.29,58.35,58.21,58.33,10900.0,44.1753,44.2208,44.1147,44.2056,10900.0
2012-10-17 10:15:00,58.33,58.34,58.25,58.25,6700.0,44.2056,44.2132,44.145,44.145,6700.0
2012-10-17 10:20:00,58.27,58.3,58.22,58.3,8800.0,44.1601,44.1829,44.1223,44.1829,8800.0
2012-10-17 10:25:00,58.3,58.32,58.27,58.32,8500.0,44.1829,44.198,44.1601,44.198,8500.0
2012-10-17 10:30:00,58.32,58.35,58.31,58.33,14000.0,44.198,44.2208,44.1905,44.2056,14000.0
2012-10-17 10:35:00,58.34,58.34,58.28,58.33,12200.0,44.2132,44.2132,44.1677,44.2056,12200.0
2012-10-17 10:40:00,58.32,58.5,58.31,58.46,33500.0,44.198,44.3345,44.1905,44.3041,33500.0
2012-10-17 10:45:00,58.46,58.56,58.45,58.55,9900.0,44.3041,44.3799,44.2966,44.3723,9900.0
2012-10-17 10:50:00,58.55,58.57,58.49,58.54,7400.0,44.3723,44.3875,44.3269,44.3648,7400.0
2012-10-17 10:55:00,58.55,58.58,58.53,58.57,7000.0,44.3723,44.3951,44.3572,44.3875,7000.0
2012-10-17 11:00:00,58.55,58.57,58.52,58.53,10500.0,44.3723,44.3875,44.3496,44.3572,10500.0
2012-10-17 11:05:00,58.51,58.55,58.49,58.49,11000.0,44.342,44.3723,44.3269,44.3269,11000.0
2012-10-17 11:10:00,58.48,58.6,58.47,58.56,8500.0,44.3193,44.4102,44.3117,44.3799,8500.0
2012-10-17 11:15:00,58.57,58.62,58.56,58.61,15700.0,44.3875,44.4254,44.3799,44.4178,15700.0
2012-10-17 11:20:00,58.61,58.66,58.59,58.6,16400.0,44.4178,44.4557,44.4027,44.4102,16400.0
2012-10-17 11:25:00,58.6,58.7,58.6,58.69,9000.0,44.4102,44.486,44.4102,44.4784,9000.0
2012-10-17 11:30:00,58.69,58.69,58.63,58.65,5300.0,44.4784,44.4784,44.433,44.4481,5300.0
2012-10-17 11:35:00,58.63,58.71,58.63,58.68,6200.0,44.433,44.4936,44.433,44.4709,6200.0
2012-10-17 11:40:00,58.68,58.75,58.63,58.69,16200.0,44.4709,44.5239,44.433,44.4784,16200.0
2012-10-17 11:45:00,58.7,58.77,58.7,58.76,11000.0,44.486,44.5391,44.486,44.5315,11000.0
2012-10-17 11:50:00,58.77,58.83,58.76,58.81,12600.0,44.5391,44.5845,44.5315,44.5694,12600.0
2012-10-17 11:55:00,58.81,58.85,58.77,58.84,13100.0,44.5694,44.5997,44.5391,44.5921,13100.0
2012-10-17 12:00:00,58.83,58.88,58.82,58.87,18900.0,44.5845,44.6224,44.577,44.6149,18900.0
2012-10-17 12:05:00,58.87,58.97,58.85,58.95,15100.0,44.6149,44.6906,44.5997,44.6755,15100.0
2012-10-17 12:10:00,58.95,58.96,58.91,58.95,12900.0,44.6755,44.6831,44.6452,44.6755,12900.0
2012-10-17 12:15:00,58.95,58.98,58.95,58.98,5600.0,44.6755,44.6982,44.6755,44.6982,5600.0
2012-10-17 12:20:00,58.98,59.07,58.97,59.06,15500.0,44.6982,44.7664,44.6906,44.7589,15500.0
2012-10-17 12:25:00,59.06,59.08,58.96,58.96,8400.0,44.7589,44.774,44.6831,44.6831,8400.0
2012-10-17 12:30:00,58.98,59.01,58.94,58.97,6100.0,44.6982,44.721,44.6679,44.6906,6100.0
2012-10-17 12:35:00,58.97,59.02,58.96,59.0,8200.0,44.6906,44.7285,44.6831,44.7134,8200.0
2012-10-17 12:40:00,59.03,59.04,58.94,58.94,10200.0,44.7361,44.7437,44.6679,44.6679,10200.0
2012-10-17 12:45:00,58.92,58.97,58.92,58.97,7800.0,44.6528,44.6906,44.6528,44.6906,7800.0
2012-10-17 12:50:00,58.96,58.96,58.9,58.93,6600.0,44.6831,44.6831,44.6376,44.6603,6600.0
2012-10-17 12:55:00,58.92,58.95,58.91,58.95,3300.0,44.6528,44.6755,44.6452,44.6755,3300.0
2012-10-17 13:00:00,58.95,59.02,58.94,58.97,7600.0,44.6755,44.7285,44.6679,44.6906,7600.0
2012-10-17 13:05:00,58.98,58.99,58.95,58.98,8800.0,44.6982,44.7058,44.6755,44.6982,8800.0
2012-10-17 13:10:00,58.98,58.99,58.92,58.93,3900.0,44.6982,44.7058,44.6528,44.6603,3900.0
2012-10-17 13:15:00,58.93,58.95,58.89,58.92,7300.0,44.6603,44.6755,44.63,44.6528,7300.0
2012-10-17 13:20:00,58.92,58.92,58.89,58.91,4400.0,44.6528,44.6528,44.63,44.6452,4400.0
2012-10-17 13:25:00,58.9,58.98,58.89,58.96,22900.0,44.6376,44.6982,44.63,44.6831,22900.0
2012-10-17 13:30:00,58.95,59.02,58.94,58.99,16400.0,44.6755,44.7285,44.6679,44.7058,16400.0
2012-10-17 13:35:00,59.0,59.0,58.94,58.94,3300.0,44.7134,44.7134,44.6679,44.6679,3300.0
2012-10-17 13:40:00,58.94,58.95,58.87,58.91,12700.0,44.6679,44.6755,44.6149,44.6452,12700.0
2012-10-17 13:45:00,58.9,58.9,58.78,58.85,6700.0,44.6376,44.6376,44.5467,44.5997,6700.0
2012-10-17 13:50:00,58.85,58.86,58.83,58.84,8600.0,44.5997,44.6073,44.5845,44.5921,8600.0
2012-10-17 13:55:00,58.84,58.85,58.82,58.84,5600.0,44.5921,44.5997,44.577,44.5921,5600.0
2012-10-17 14:00:00,58.85,58.88,58.84,58.84,11100.0,44.5997,44.6224,44.5921,44.5921,11100.0
2012-10-17 14:05:00,58.85,58.86,58.83,58.85,8200.0,44.5997,44.6073,44.5845,44.5997,8200.0
2012-10-17 14:10:00,58.85,58.85,58.83,58.84,4600.0,44.5997,44.5997,44.5845,44.5921,4600.0
2012-10-17 14:15:00,58.85,58.85,58.8,58.8,3700.0,44.5997,44.5997,44.5618,44.5618,3700.0
2012-10-17 14:20:00,58.8,58.85,58.79,58.85,9700.0,44.5618,44.5997,44.5542,44.5997,9700.0
2012-10-17 14:25:00,58.88,58.91,58.83,58.85,8600.0,44.6224,44.6452,44.5845,44.5997,8600.0
2012-10-17 14:30:00,58.84,58.85,58.82,58.82,8500.0,44.5921,44.5997,44.577,44.577,8500.0
2012-10-17 14:35:00,58.8,58.83,58.79,58.83,6200.0,44.5618,44.5845,44.5542,44.5845,6200.0
2012-10-17 14:40:00,58.82,58.92,58.81,58.92,7000.0,44.577,44.6528,44.5694,44.6528,7000.0
2012-10-17 14:45:00,58.92,58.94,58.91,58.91,10800.0,44.6528,44.6679,44.6452,44.6452,10800.0
2012-10-17 14:50:00,58.91,58.92,58.89,58.9,4600.0,44.6452,44.6528,44.63,44.6376,4600.0
2012-10-17 14:55:00,58.91,58.99,58.91,58.99,6900.0,44.6452,44.7058,44.6452,44.7058,6900.0
2012-10-17 15:00:00,58.98,58.98,58.94,58.94,7700.0,44.6982,44.6982,44.6679,44.6679,7700.0
2012-10-17 15:05:00,58.94,59.01,58.93,59.01,10400.0,44.6679,44.721,44.6603,44.721,10400.0
2012-10-17 15:10:00,59.01,59.04,59.0,59.01,9800.0,44.721,44.7437,44.7134,44.721,9800.0
2012-10-17 15:15:00,59.01,59.07,59.0,59.0,11800.0,44.721,44.7664,44.7134,44.7134,11800.0
2012-10-17 15:20:00,59.0,59.01,58.98,59.01,11000.0,44.7134,44.721,44.6982,44.721,11000.0
2012-10-17 15:25:00,59.01,59.03,59.0,59.02,9600.0,44.721,44.7361,44.7134,44.7285,9600.0
2012-10-17 15:30:00,59.0,59.03,58.98,59.02,16000.0,44.7134,44.7361,44.6982,44.7285,16000.0
2012-10-17 15:35:00,59.02,59.1,59.01,59.09,14300.0,44.7285,44.7892,44.721,44.7816,14300.0
2012-10-17 15:40:00,59.08,59.14,59.08,59.14,22000.0,44.774,44.8195,44.774,44.8195,22000.0
2012-10-17 15:45:00,59.12,59.12,59.01,59.01,48200.0,44.8043,44.8043,44.721,44.721,48200.0
2012-10-17 15:50:00,59.02,59.04,58.96,58.97,27100.0,44.7285,44.7437,44.6831,44.6906,27100.0
2012-10-17 15:55:00,58.98,59.01,58.97,59.0,40800.0,44.6982,44.721,44.6906,44.7134,40800.0
2012-10-18 09:30:00,58.84,58.85,58.77,58.85,7000.0,44.5921,44.5997,44.5391,44.5997,7000.0
2012-10-18 09:35:00,58.87,58.89,58.76,58.78,4000.0,44.6149,44.63,44.5315,44.5467,4000.0
2012-10-18 09:40:00,58.77,58.8,58.71,58.75,5800.0,44.5391,44.5618,44.4936,44.5239,5800.0
2012-10-18 09:45:00,58.78,58.86,58.72,58.74,5600.0,44.5467,44.6073,44.5012,44.5163,5600.0
2012-10-18 09:50:00,58.71,58.78,58.67,58.71,11700.0,44.4936,44.5467,44.4633,44.4936,11700.0
2012-10-18 09:55:00,58.71,58.84,58.69,58.73,6600.0,44.4936,44.5921,44.4784,44.5088,6600.0
2012-10-18 10:00:00,58.73,58.91,58.72,58.89,11200.0,44.5088,44.6452,44.5012,44.63,11200.0
2012-10-18 10:05:00,58.86,58.92,58.83,58.91,6400.0,44.6073,44.6528,44.5845,44.6452,6400.0
2012-10-18 10:10:00,58.94,58.94,58.85,58.94,10000.0,44.6679,44.6679,44.5997,44.6679,10000.0
2012-10-18 10:15:00,58.93,58.94,58.76,58.77,14800.0,44.6603,44.6679,44.5315,44.5391,14800.0
2012-10-18 10:20:00,58.77,58.86,58.77,58.84,4300.0,44.5391,44.6073,44.5391,44.5921,4300.0
2012-10-18 10:25:00,58.85,58.92,58.84,58.89,6100.0,44.5997,44.6528,44.5921,44.63,6100.0
2012-10-18 10:30:00,58.89,59.05,58.86,59.05,10300.0,44.63,44.7513,44.6073,44.7513,10300.0
2012-10-18 10:35:00,59.05,59.13,59.02,59.08,67000.0,44.7513,44.8119,44.7285,44.774,67000.0
2012-10-18 10:40:00,59.09,59.14,59.02,59.02,13800.0,44.7816,44.8195,44.7285,44.7285,13800.0
2012-10-18 10:45:00,59.02,59.02,58.91,58.98,7700.0,44.7285,44.7285,44.6452,44.6982,7700.0
2012-10-18 10:50:00,58.97,59.0,58.93,58.95,10500.0,44.6906,44.7134,44.6603,44.6755,10500.0
2012-10-18 10:55:00,58.96,59.1,58.96,59.03,57900.0,44.6831,44.7892,44.6831,44.7361,57900.0
2012-10-18 11:00:00,59.05,59.08,59.01,59.06,60700.0,44.7513,44.774,44.721,44.7589,60700.0
2012-10-18 11:05:00,59.08,59.11,59.05,59.08,4700.0,44.774,44.7967,44.7513,44.774,4700.0
2012-10-18 11:10:00,59.08,59.14,59.08,59.14,7000.0,44.774,44.8195,44.774,44.8195,7000.0
2012-10-18 11:15:00,59.15,59.17,59.13,59.14,7600.0,44.8271,44.8422,44.8119,44.8195,7600.0
2012-10-18 11:20:00,59.13,59.13,59.09,59.11,4800.0,44.8119,44.8119,44.7816,44.7967,4800.0
2012-10-18 11:25:00,59.12,59.18,59.1,59.18,7100.0,44.8043,44.8498,44.7892,44.8498,7100.0
2012-10-18 11:30:00,59.16,59.18,59.04,59.04,6500.0,44.8346,44.8498,44.7437,44.7437,6500.0
2012-10-18 11:35:00,59.05,59.07,59.04,59.05,8600.0,44.7513,44.7664,44.7437,44.7513,8600.0
2012-10-18 11:40:00,59.06,59.07,59.0,59.01,8700.0,44.7589,44.7664,44.7134,44.721,8700.0
2012-10-18 11:45:00,59.01,59.02,58.97,58.99,3500.0,44.721,44.7285,44.6906,44.7058,3500.0
2012-10-18 11:50:00,58.99,59.02,58.96,59.0,8600.0,44.7058,44.7285,44.6831,44.7134,8600.0
2012-10-18 11:55:00,58.99,59.1,58.99,59.04,9000.0,44.7058,44.7892,44.7058,44.7437,9000.0
2012-10-18 12:00:00,59.04,59.13,59.03,59.1,11300.0,44.7437,44.8119,44.7361,44.7892,11300.0
2012-10-18 12:05:00,59.11,59.17,59.1,59.14,3600.0,44.7967,44.8422,44.7892,44.8195,3600.0
2012-10-18 12:10:00,59.16,59.22,59.15,59.21,5200.0,44.8346,44.8801,44.8271,44.8725,5200.0
2012-10-18 12:15:00,59.22,59.26,59.21,59.21,3700.0,44.8801,44.9104,44.8725,44.8725,3700.0
2012-10-18 12:20:00,59.22,59.24,59.15,59.15,13700.0,44.8801,44.8953,44.8271,44.8271,13700.0
2012-10-18 12:25:00,59.17,59.18,59.13,59.13,2500.0,44.8422,44.8498,44.8119,44.8119,2500.0
2012-10-18 12:30:00,59.14,59.15,59.03,59.08,13700.0,44.8195,44.8271,44.7361,44.774,13700.0
2012-10-18 12:35:00,59.07,59.15,59.07,59.12,5500.0,44.7664,44.8271,44.7664,44.8043,5500.0
2012-10-18 12:40:00,59.12,59.15,59.11,59.13,8100.0,44.8043,44.8271,44.7967,44.8119,8100.0
2012-10-18 12:45:00,59.13,59.15,59.08,59.09,10400.0,44.8119,44.8271,44.774,44.7816,10400.0
2012-10-18 12:50:00,59.09,59.14,59.07,59.11,6800.0,44.7816,44.8195,44.7664,44.7967,6800.0
2012-10-18 12:55:00,59.11,59.11,59.0,59.02,3400.0,44.7967,44.7967,44.7134,44.7285,3400.0
2012-10-18 13:00:00,59.05,59.1,59.03,59.07,4200.0,44.7513,44.7892,44.7361,44.7664,4200.0
2012-10-18 13:05:00,59.08,59.09,59.01,59.05,11800.0,44.774,44.7816,44.721,44.7513,11800.0
2012-10-18 13:10:00,59.05,59.08,58.98,59.04,21400.0,44.7513,44.774,44.6982,44.7437,21400.0
2012-10-18 13:15:00,59.06,59.12,59.02,59.1,15100.0,44.7589,44.8043,44.7285,44.7892,15100.0
2012-10-18 13:20:00,59.12,59.21,59.1,59.19,11100.0,44.8043,44.8725,44.7892,44.8574,11100.0
2012-10-18 13:25:00,59.19,59.27,59.17,59.2,13800.0,44.8574,44.918,44.8422,44.865,13800.0
2012-10-18 13:30:00,59.24,59.24,59.16,59.17,12100.0,44.8953,44.8953,44.8346,44.8422,12100.0
2012-10-18 13:35:00,59.2,59.22,59.13,59.16,9100.0,44.865,44.8801,44.8119,44.8346,9100.0
2012-10-18 13:40:00,59.15,59.17,59.09,59.11,5300.0,44.8271,44.8422,44.7816,44.7967,5300.0
2012-10-18 13:45:00,59.13,59.17,59.03,59.09,12800.0,44.8119,44.8422,44.7361,44.7816,12800.0
2012-10-18 13:50:00,59.08,59.09,59.0,59.0,3500.0,44.774,44.7816,44.7134,44.7134,3500.0
2012-10-18 13:55:00,59.0,59.02,58.95,58.98,7100.0,44.7134,44.7285,44.6755,44.6982,7100.0
2012-10-18 14:00:00,58.98,59.08,58.97,59.07,5300.0,44.6982,44.774,44.6906,44.7664,5300.0
2012-10-18 14:05:00,59.08,59.11,58.96,58.98,9900.0,44.774,44.7967,44.6831,44.6982,9900.0
2012-10-18 14:10:00,58.98,58.98,58.91,58.91,4100.0,44.6982,44.6982,44.6452,44.6452,4100.0
2012-10-18 14:15:00,58.93,59.01,58.92,58.96,4900.0,44.6603,44.721,44.6528,44.6831,4900.0
2012-10-18 14:20:00,58.97,58.97,58.91,58.96,5200.0,44.6906,44.6906,44.6452,44.6831,5200.0
2012-10-18 14:25:00,58.96,58.96,58.89,58.89,3200.0,44.6831,44.6831,44.63,44.63,3200.0
2012-10-18 14:30:00,58.87,58.88,58.83,58.86,5700.0,44.6149,44.6224,44.5845,44.6073,5700.0
2012-10-18 14:35:00,58.83,58.85,58.66,58.66,9700.0,44.5845,44.5997,44.4557,44.4557,9700.0
2012-10-18 14:40:00,58.65,58.69,58.56,58.56,11900.0,44.4481,44.4784,44.3799,44.3799,11900.0
2012-10-18 14:45:00,58.56,58.7,58.56,58.68,16600.0,44.3799,44.486,44.3799,44.4709,16600.0
2012-10-18 14:50:00,58.69,58.76,58.67,58.73,7900.0,44.4784,44.5315,44.4633,44.5088,7900.0
2012-10-18 14:55:00,58.73,58.78,58.7,58.77,8500.0,44.5088,44.5467,44.486,44.5391,8500.0
2012-10-18 15:00:00,58.77,58.78,58.69,58.72,8200.0,44.5391,44.5467,44.4784,44.5012,8200.0
2012-10-18 15:05:00,58.7,58.83,58.68,58.82,10900.0,44.486,44.5845,44.4709,44.577,10900.0
2012-10-18 15:10:00,58.83,58.83,58.79,58.81,7500.0,44.5845,44.5845,44.5542,44.5694,7500.0
2012-10-18 15:15:00,58.81,58.81,58.75,58.77,6500.0,44.5694,44.5694,44.5239,44.5391,6500.0
2012-10-18 15:20:00,58.79,58.84,58.77,58.81,10700.0,44.5542,44.5921,44.5391,44.5694,10700.0
2012-10-18 15:25:00,58.81,58.88,58.8,58.82,13100.0,44.5694,44.6224,44.5618,44.577,13100.0
2012-10-18 15:30:00,58.85,58.91,58.8,58.82,14700.0,44.5997,44.6452,44.5618,44.577,14700.0
2012-10-18 15:35:00,58.83,58.9,58.79,58.88,18000.0,44.5845,44.6376,44.5542,44.6224,18000.0
2012-10-18 15:40:00,58.88,58.95,58.86,58.94,25000.0,44.6224,44.6755,44.6073,44.6679,25000.0
2012-10-18 15:45:00,58.93,58.96,58.89,58.89,22700.0,44.6603,44.6831,44.63,44.63,22700.0
2012-10-18 15:50:00,58.89,58.95,58.89,58.93,26400.0,44.63,44.6755,44.63,44.6603,26400.0
2012-10-18 15:55:00,58.92,58.98,58.9,58.97,72800.0,44.6528,44.6982,44.6376,44.6906,72800.0
2012-10-19 09:30:00,58.67,58.77,58.65,58.71,137800.0,44.4633,44.5391,44.4481,44.4936,137800.0
2012-10-19 09:35:00,58.7,58.85,58.68,58.84,6600.0,44.486,44.5997,44.4709,44.5921,6600.0
2012-10-19 09:40:00,58.83,58.9,58.65,58.7,15300.0,44.5845,44.6376,44.4481,44.486,15300.0
2012-10-19 09:45:00,58.7,58.82,58.66,58.77,4700.0,44.486,44.577,44.4557,44.5391,4700.0
2012-10-19 09:50:00,58.77,58.87,58.75,58.82,4200.0,44.5391,44.6149,44.5239,44.577,4200.0
2012-10-19 09:55:00,58.82,58.89,58.78,58.85,7600.0,44.577,44.63,44.5467,44.5997,7600.0
2012-10-19 10:00:00,58.89,58.89,58.75,58.85,9300.0,44.63,44.63,44.5239,44.5997,9300.0
2012-10-19 10:05:00,58.85,58.88,58.81,58.86,6800.0,44.5997,44.6224,44.5694,44.6073,6800.0
2012-10-19 10:10:00,58.85,58.85,58.75,58.78,7300.0,44.5997,44.5997,44.5239,44.5467,7300.0
2012-10-19 10:15:00,58.75,58.75,58.6,58.6,9100.0,44.5239,44.5239,44.4102,44.4102,9100.0
2012-10-19 10:20:00,58.6,58.66,58.58,58.66,7800.0,44.4102,44.4557,44.3951,44.4557,7800.0
2012-10-19 10:25:00,58.66,58.7,58.64,58.69,5700.0,44.4557,44.486,44.4406,44.4784,5700.0
2012-10-19 10:30:00,58.68,58.68,58.59,58.61,7200.0,44.4709,44.4709,44.4027,44.4178,7200.0
2012-10-19 10:35:00,58.6,58.67,58.59,58.67,10300.0,44.4102,44.4633,44.4027,44.4633,10300.0
2012-10-19 10:40:00,58.67,58.7,58.62,58.69,6500.0,44.4633,44.486,44.4254,44.4784,6500.0
2012-10-19 10:45:00,58.69,58.7,58.61,58.61,6500.0,44.4784,44.486,44.4178,44.4178,6500.0
2012-10-19 10:50:00,58.61,58.63,58.59,58.63,4800.0,44.4178,44.433,44.4027,44.433,4800.0
2012-10-19 10:55:00,58.64,58.65,58.61,58.63,4700.0,44.4406,44.4481,44.4178,44.433,4700.0
2012-10-19 11:00:00,58.63,58.65,58.56,58.56,5100.0,44.433,44.4481,44.3799,44.3799,5100.0
2012-10-19 11:05:00,58.56,58.58,58.47,58.48,9300.0,44.3799,44.3951,44.3117,44.3193,9300.0
2012-10-19 11:10:00,58.49,58.5,58.43,58.47,10000.0,44.3269,44.3345,44.2814,44.3117,10000.0
2012-10-19 11:15:00,58.47,58.49,58.4,58.45,5600.0,44.3117,44.3269,44.2587,44.2966,5600.0
2012-10-19 11:20:00,58.47,58.48,58.43,58.45,5600.0,44.3117,44.3193,44.2814,44.2966,5600.0
2012-10-19 11:25:00,58.47,58.52,58.45,58.5,5800.0,44.3117,44.3496,44.2966,44.3345,5800.0
2012-10-19 11:30:00,58.5,58.56,58.48,58.56,16800.0,44.3345,44.3799,44.3193,44.3799,16800.0
2012-10-19 11:35:00,58.54,58.57,58.52,58.56,24000.0,44.3648,44.3875,44.3496,44.3799,24000.0
2012-10-19 11:40:00,58.55,58.61,58.55,58.57,5200.0,44.3723,44.4178,44.3723,44.3875,5200.0
2012-10-19 11:45:00,58.57,58.57,58.52,58.52,6700.0,44.3875,44.3875,44.3496,44.3496,6700.0
2012-10-19 11:50:00,58.52,58.53,58.42,58.42,11600.0,44.3496,44.3572,44.2738,44.2738,11600.0
2012-10-19 11:55:00,58.39,58.45,58.32,58.44,4000.0,44.2511,44.2966,44.198,44.289,4000.0
2012-10-19 12:00:00,58.44,58.46,58.4,58.45,3700.0,44.289,44.3041,44.2587,44.2966,3700.0
2012-10-19 12:05:00,58.42,58.42,58.34,58.35,6100.0,44.2738,44.2738,44.2132,44.2208,6100.0
2012-10-19 12:10:00,58.35,58.36,58.27,58.27,5800.0,44.2208,44.2284,44.1601,44.1601,5800.0
2012-10-19 12:15:00,58.24,58.24,58.13,58.19,9300.0,44.1374,44.1374,44.054,44.0995,9300.0
2012-10-19 12:20:00,58.24,58.3,58.23,58.28,5200.0,44.1374,44.1829,44.1298,44.1677,5200.0
2012-10-19 12:25:00,58.3,58.3,58.18,58.19,2800.0,44.1829,44.1829,44.0919,44.0995,2800.0
2012-10-19 12:30:00,58.19,58.27,58.19,58.27,3200.0,44.0995,44.1601,44.0995,44.1601,3200.0
2012-10-19 12:35:00,58.27,58.27,58.23,58.23,2700.0,44.1601,44.1601,44.1298,44.1298,2700.0
2012-10-19 12:40:00,58.24,58.24,58.2,58.2,3900.0,44.1374,44.1374,44.1071,44.1071,3900.0
2012-10-19 12:45:00,58.2,58.2,58.18,58.19,3800.0,44.1071,44.1071,44.0919,44.0995,3800.0
2012-10-19 12:50:00,58.2,58.21,58.17,58.17,5000.0,44.1071,44.1147,44.0844,44.0844,5000.0
2012-10-19 12:55:00,58.18,58.18,58.13,58.15,4300.0,44.0919,44.0919,44.054,44.0692,4300.0
2012-10-19 13:00:00,58.13,58.13,58.1,58.13,3600.0,44.054,44.054,44.0313,44.054,3600.0
2012-10-19 13:05:00,58.14,58.2,58.13,58.19,7800.0,44.0616,44.1071,44.054,44.0995,7800.0
2012-10-19 13:10:00,58.2,58.23,58.2,58.23,1800.0,44.1071,44.1298,44.1071,44.1298,1800.0
2012-10-19 13:15:00,58.22,58.26,58.2,58.2,3500.0,44.1223,44.1526,44.1071,44.1071,3500.0
2012-10-19 13:20:00,58.22,58.24,58.19,58.19,5100.0,44.1223,44.1374,44.0995,44.0995,5100.0
2012-10-19 13:25:00,58.19,58.27,58.19,58.23,3800.0,44.0995,44.1601,44.0995,44.1298,3800.0
2012-10-19 13:30:00,58.23,58.24,58.19,58.21,4900.0,44.1298,44.1374,44.0995,44.1147,4900.0
2012-10-19 13:35:00,58.2,58.2,58.1,58.1,4900.0,44.1071,44.1071,44.0313,44.0313,4900.0
2012-10-19 13:40:00,58.08,58.08,58.03,58.06,12200.0,44.0162,44.0162,43.9783,44.001,12200.0
2012-10-19 13:45:00,58.05,58.06,57.89,57.91,9200.0,43.9934,44.001,43.8722,43.8873,9200.0
2012-10-19 13:50:00,57.9,57.92,57.85,57.9,8500.0,43.8797,43.8949,43.8418,43.8797,8500.0
2012-10-19 13:55:00,57.9,57.9,57.79,57.85,11800.0,43.8797,43.8797,43.7964,43.8418,11800.0
2012-10-19 14:00:00,57.86,57.92,57.83,57.92,8200.0,43.8494,43.8949,43.8267,43.8949,8200.0
2012-10-19 14:05:00,57.93,57.94,57.89,57.89,3000.0,43.9025,43.9101,43.8722,43.8722,3000.0
2012-10-19 14:10:00,57.88,57.89,57.87,57.88,6900.0,43.8646,43.8722,43.857,43.8646,6900.0
2012-10-19 14:15:00,57.88,57.88,57.83,57.86,7800.0,43.8646,43.8646,43.8267,43.8494,7800.0
2012-10-19 14:20:00,57.86,57.86,57.75,57.78,4300.0,43.8494,43.8494,43.7661,43.7888,4300.0
2012-10-19 14:25:00,57.78,57.78,57.54,57.62,15000.0,43.7888,43.7888,43.6069,43.6675,15000.0
2012-10-19 14:30:00,57.63,57.67,57.63,57.66,8000.0,43.6751,43.7054,43.6751,43.6979,8000.0
2012-10-19 14:35:00,57.67,57.72,57.66,57.7,7200.0,43.7054,43.7433,43.6979,43.7282,7200.0
2012-10-19 14:40:00,57.7,57.7,57.61,57.66,10800.0,43.7282,43.7282,43.66,43.6979,10800.0
2012-10-19 14:45:00,57.66,57.7,57.65,57.7,8200.0,43.6979,43.7282,43.6903,43.7282,8200.0
2012-10-19 14:50:00,57.7,57.7,57.61,57.66,10600.0,43.7282,43.7282,43.66,43.6979,10600.0
2012-10-19 14:55:00,57.65,57.84,57.63,57.84,4700.0,43.6903,43.8343,43.6751,43.8343,4700.0
2012-10-19 15:00:00,57.83,57.83,57.68,57.7,7800.0,43.8267,43.8267,43.713,43.7282,7800.0
2012-10-19 15:05:00,57.68,57.73,57.63,57.66,10000.0,43.713,43.7509,43.6751,43.6979,10000.0
2012-10-19 15:10:00,57.66,57.72,57.66,57.71,8000.0,43.6979,43.7433,43.6979,43.7357,8000.0
2012-10-19 15:15:00,57.72,57.77,57.69,57.75,11300.0,43.7433,43.7812,43.7206,43.7661,11300.0
2012-10-19 15:20:00,57.74,57.85,57.74,57.85,19000.0,43.7585,43.8418,43.7585,43.8418,19000.0
2012-10-19 15:25:00,57.85,57.92,57.81,57.83,18500.0,43.8418,43.8949,43.8115,43.8267,18500.0
2012-10-19 15:30:00,57.83,57.86,57.79,57.85,15500.0,43.8267,43.8494,43.7964,43.8418,15500.0
2012-10-19 15:35:00,57.85,57.94,57.84,57.93,20600.0,43.8418,43.9101,43.8343,43.9025,20600.0
2012-10-19 15:40:00,57.92,57.98,57.88,57.93,18200.0,43.8949,43.9404,43.8646,43.9025,18200.0
2012-10-19 15:45:00,57.93,58.04,57.93,57.96,18500.0,43.9025,43.9858,43.9025,43.9252,18500.0
2012-10-19 15:50:00,57.96,58.01,57.91,57.93,40600.0,43.9252,43.9631,43.8873,43.9025,40600.0
2012-10-19 15:55:00,57.94,57.94,57.78,57.79,84700.0,43.9101,43.9101,43.7888,43.7964,84700.0
2012-10-22 09:30:00,58.72,58.72,57.48,57.81,18900.0,44.5012,44.5012,43.5614,43.8115,18900.0
2012-10-22 09:35:00,57.81,57.92,57.66,57.68,19300.0,43.8115,43.8949,43.6979,43.713,19300.0
2012-10-22 09:40:00,57.69,57.8,57.62,57.64,16800.0,43.7206,43.804,43.6675,43.6827,16800.0
2012-10-22 09:45:00,57.67,57.67,57.5,57.58,6300.0,43.7054,43.7054,43.5766,43.6372,6300.0
2012-10-22 09:50:00,57.56,57.64,57.54,57.61,9300.0,43.6221,43.6827,43.6069,43.66,9300.0
2012-10-22 09:55:00,57.61,57.79,57.59,57.75,8900.0,43.66,43.7964,43.6448,43.7661,8900.0
2012-10-22 10:00:00,57.76,57.87,57.7,57.87,7200.0,43.7736,43.857,43.7282,43.857,7200.0
2012-10-22 10:05:00,57.89,57.94,57.78,57.93,7800.0,43.8722,43.9101,43.7888,43.9025,7800.0
2012-10-22 10:10:00,57.95,58.0,57.91,58.0,10500.0,43.9176,43.9555,43.8873,43.9555,10500.0
2012-10-22 10:15:00,57.99,58.0,57.8,57.84,7700.0,43.9479,43.9555,43.804,43.8343,7700.0
2012-10-22 10:20:00,57.84,57.99,57.84,57.95,6100.0,43.8343,43.9479,43.8343,43.9176,6100.0
2012-10-22 10:25:00,57.93,57.95,57.85,57.89,8100.0,43.9025,43.9176,43.8418,43.8722,8100.0
2012-10-22 10:30:00,57.89,57.92,57.8,57.85,6200.0,43.8722,43.8949,43.804,43.8418,6200.0
2012-10-22 10:35:00,57.87,57.92,57.79,57.82,16200.0,43.857,43.8949,43.7964,43.8191,16200.0
2012-10-22 10:40:00,57.81,57.92,57.79,57.87,17200.0,43.8115,43.8949,43.7964,43.857,17200.0
2012-10-22 10:45:00,57.87,57.88,57.83,57.88,7500.0,43.857,43.8646,43.8267,43.8646,7500.0
2012-10-22 10:50:00,57.88,57.92,57.85,57.89,6200.0,43.8646,43.8949,43.8418,43.8722,6200.0
2012-10-22 10:55:00,57.88,57.88,57.81,57.84,7000.0,43.8646,43.8646,43.8115,43.8343,7000.0
2012-10-22 11:00:00,57.83,57.87,57.8,57.87,6000.0,43.8267,43.857,43.804,43.857,6000.0
2012-10-22 11:05:00,57.86,57.89,57.85,57.87,8800.0,43.8494,43.8722,43.8418,43.857,8800.0
2012-10-22 11:10:00,57.87,57.87,57.8,57.81,6200.0,43.857,43.857,43.804,43.8115,6200.0
2012-10-22 11:15:00,57.82,57.84,57.67,57.67,11900.0,43.8191,43.8343,43.7054,43.7054,11900.0
2012-10-22 11:20:00,57.68,57.74,57.59,57.66,9000.0,43.713,43.7585,43.6448,43.6979,9000.0
2012-10-22 11:25:00,57.68,57.72,57.67,57.72,8600.0,43.713,43.7433,43.7054,43.7433,8600.0
2012-10-22 11:30:00,57.73,57.73,57.68,57.7,6400.0,43.7509,43.7509,43.713,43.7282,6400.0
2012-10-22 11:35:00,57.7,57.73,57.7,57.73,6300.0,43.7282,43.7509,43.7282,43.7509,6300.0
2012-10-22 11:40:00,57.73,57.91,57.73,57.88,7800.0,43.7509,43.8873,43.7509,43.8646,7800.0
2012-10-22 11:45:00,57.87,57.93,57.82,57.93,7500.0,43.857,43.9025,43.8191,43.9025,7500.0
2012-10-22 11:50:00,57.91,57.91,57.83,57.88,16000.0,43.8873,43.8873,43.8267,43.8646,16000.0
2012-10-22 11:55:00,57.87,57.89,57.85,57.87,10000.0,43.857,43.8722,43.8418,43.857,10000.0
2012-10-22 12:00:00,57.87,57.94,57.85,57.9,17800.0,43.857,43.9101,43.8418,43.8797,17800.0
2012-10-22 12:05:00,57.9,57.95,57.85,57.92,13600.0,43.8797,43.9176,43.8418,43.8949,13600.0
2012-10-22 12:10:00,57.91,57.91,57.84,57.88,12800.0,43.8873,43.8873,43.8343,43.8646,12800.0
2012-10-22 12:15:00,57.88,57.9,57.81,57.9,17800.0,43.8646,43.8797,43.8115,43.8797,17800.0
2012-10-22 12:20:00,57.89,57.99,57.89,57.99,10400.0,43.8722,43.9479,43.8722,43.9479,10400.0
2012-10-22 12:25:00,57.99,58.0,57.91,58.0,10200.0,43.9479,43.9555,43.8873,43.9555,10200.0
2012-10-22 12:30:00,57.99,58.02,57.94,57.97,10000.0,43.9479,43.9707,43.9101,43.9328,10000.0
2012-10-22 12:35:00,57.97,57.99,57.91,57.95,11700.0,43.9328,43.9479,43.8873,43.9176,11700.0
2012-10-22 12:40:00,57.95,57.95,57.89,57.89,2900.0,43.9176,43.9176,43.8722,43.8722,2900.0
2012-10-22 12:45:00,57.88,57.92,57.84,57.92,8000.0,43.8646,43.8949,43.8343,43.8949,8000.0
2012-10-22 12:50:00,57.92,57.93,57.88,57.92,17400.0,43.8949,43.9025,43.8646,43.8949,17400.0
2012-10-22 12:55:00,57.92,57.97,57.88,57.88,7300.0,43.8949,43.9328,43.8646,43.8646,7300.0
2012-10-22 13:00:00,57.88,57.98,57.86,57.94,9800.0,43.8646,43.9404,43.8494,43.9101,9800.0
2012-10-22 13:05:00,57.93,57.94,57.85,57.91,21300.0,43.9025,43.9101,43.8418,43.8873,21300.0
2012-10-22 13:10:00,57.91,57.92,57.77,57.88,22800.0,43.8873,43.8949,43.7812,43.8646,22800.0
2012-10-22 13:15:00,57.87,57.92,57.84,57.9,15700.0,43.857,43.8949,43.8343,43.8797,15700.0
2012-10-22 13:20:00,57.9,57.96,57.79,57.96,34900.0,43.8797,43.9252,43.7964,43.9252,34900.0
2012-10-22 13:25:00,57.96,57.96,57.84,57.85,22700.0,43.9252,43.9252,43.8343,43.8418,22700.0
2012-10-22 13:30:00,57.85,57.93,57.83,57.87,16500.0,43.8418,43.9025,43.8267,43.857,16500.0
2012-10-22 13:35:00,57.85,57.89,57.83,57.88,17700.0,43.8418,43.8722,43.8267,43.8646,17700.0
2012-10-22 13:40:00,57.88,57.9,57.75,57.77,19300.0,43.8646,43.8797,43.7661,43.7812,19300.0
2012-10-22 13:45:00,57.76,57.83,57.68,57.82,8800.0,43.7736,43.8267,43.713,43.8191,8800.0
2012-10-22 13:50:00,57.81,57.82,57.76,57.81,15900.0,43.8115,43.8191,43.7736,43.8115,15900.0
2012-10-22 13:55:00,57.8,57.82,57.78,57.81,11300.0,43.804,43.8191,43.7888,43.8115,11300.0
2012-10-22 14:00:00,57.81,57.88,57.76,57.83,16000.0,43.8115,43.8646,43.7736,43.8267,16000.0
2012-10-22 14:05:00,57.82,57.83,57.77,57.81,13200.0,43.8191,43.8267,43.7812,43.8115,13200.0
2012-10-22 14:10:00,57.82,57.87,57.78,57.87,13800.0,43.8191,43.857,43.7888,43.857,13800.0
2012-10-22 14:15:00,57.87,57.98,57.86,57.96,19700.0,43.857,43.9404,43.8494,43.9252,19700.0
2012-10-22 14:20:00,57.97,58.0,57.94,57.95,17000.0,43.9328,43.9555,43.9101,43.9176,17000.0
2012-10-22 14:25:00,57.94,57.98,57.86,57.93,19300.0,43.9101,43.9404,43.8494,43.9025,19300.0
2012-10-22 14:30:00,57.95,57.99,57.9,57.92,12400.0,43.9176,43.9479,43.8797,43.8949,12400.0
2012-10-22 14:35:00,57.92,57.92,57.81,57.81,12700.0,43.8949,43.8949,43.8115,43.8115,12700.0
2012-10-22 14:40:00,57.81,57.94,57.8,57.89,17000.0,43.8115,43.9101,43.804,43.8722,17000.0
2012-10-22 14:45:00,57.88,57.95,57.83,57.89,27000.0,43.8646,43.9176,43.8267,43.8722,27000.0
2012-10-22 14:50:00,57.89,57.94,57.86,57.91,10700.0,43.8722,43.9101,43.8494,43.8873,10700.0
2012-10-22 14:55:00,57.9,57.9,57.88,57.9,9800.0,43.8797,43.8797,43.8646,43.8797,9800.0
2012-10-22 15:00:00,57.89,57.9,57.75,57.76,36900.0,43.8722,43.8797,43.7661,43.7736,36900.0
2012-10-22 15:05:00,57.77,57.8,57.75,57.79,21900.0,43.7812,43.804,43.7661,43.7964,21900.0
2012-10-22 15:10:00,57.78,58.02,57.78,57.93,40000.0,43.7888,43.9707,43.7888,43.9025,40000.0
2012-10-22 15:15:00,57.93,57.97,57.85,57.94,22400.0,43.9025,43.9328,43.8418,43.9101,22400.0
2012-10-22 15:20:00,57.94,57.96,57.87,57.89,16000.0,43.9101,43.9252,43.857,43.8722,16000.0
2012-10-22 15:25:00,57.89,58.05,57.88,58.01,21300.0,43.8722,43.9934,43.8646,43.9631,21300.0
2012-10-22 15:30:00,58.01,58.04,57.95,58.03,36700.0,43.9631,43.9858,43.9176,43.9783,36700.0
2012-10-22 15:35:00,58.02,58.18,58.02,58.09,28200.0,43.9707,44.0919,43.9707,44.0237,28200.0
2012-10-22 15:40:00,58.1,58.1,57.98,58.06,34700.0,44.0313,44.0313,43.9404,44.001,34700.0
2012-10-22 15:45:00,58.06,58.16,58.0,58.13,34300.0,44.001,44.0768,43.9555,44.054,34300.0
2012-10-22 15:50:00,58.13,58.22,58.12,58.22,42800.0,44.054,44.1223,44.0465,44.1223,42800.0
2012-10-22 15:55:00,58.22,58.35,58.22,58.28,66700.0,44.1223,44.2208,44.1223,44.1677,66700.0
2012-10-23 09:30:00,57.02,57.02,56.82,56.89,17800.0,43.2128,43.2128,43.0613,43.1143,17800.0
2012-10-23 09:35:00,56.87,56.92,56.73,56.83,19200.0,43.0992,43.137,42.9931,43.0688,19200.0
2012-10-23 09:40:00,56.81,57.0,56.75,56.96,22800.0,43.0537,43.1977,43.0082,43.1674,22800.0
2012-10-23 09:45:00,56.96,57.03,56.88,56.97,16400.0,43.1674,43.2204,43.1067,43.1749,16400.0
2012-10-23 09:50:00,56.97,57.05,56.94,57.05,15400.0,43.1749,43.2356,43.1522,43.2356,15400.0
2012-10-23 09:55:00,57.02,57.07,56.92,56.97,19100.0,43.2128,43.2507,43.137,43.1749,19100.0
2012-10-23 10:00:00,56.97,57.16,56.91,57.04,25200.0,43.1749,43.3189,43.1295,43.228,25200.0
2012-10-23 10:05:00,57.05,57.05,56.97,57.02,20200.0,43.2356,43.2356,43.1749,43.2128,20200.0
2012-10-23 10:10:00,57.02,57.05,56.92,57.02,20800.0,43.2128,43.2356,43.137,43.2128,20800.0
2012-10-23 10:15:00,57.01,57.12,56.81,57.12,36800.0,43.2053,43.2886,43.0537,43.2886,36800.0
2012-10-23 10:20:00,57.12,57.21,57.08,57.08,35900.0,43.2886,43.3568,43.2583,43.2583,35900.0
2012-10-23 10:25:00,57.06,57.11,57.01,57.07,21800.0,43.2431,43.281,43.2053,43.2507,21800.0
2012-10-23 10:30:00,57.06,57.07,56.93,57.03,34100.0,43.2431,43.2507,43.1446,43.2204,34100.0
2012-10-23 10:35:00,57.04,57.05,56.97,57.0,26600.0,43.228,43.2356,43.1749,43.1977,26600.0
2012-10-23 10:40:00,57.01,57.15,56.98,57.08,80000.0,43.2053,43.3114,43.1825,43.2583,80000.0
2012-10-23 10:45:00,57.07,57.07,56.98,57.0,42100.0,43.2507,43.2507,43.1825,43.1977,42100.0
2012-10-23 10:50:00,56.99,57.01,56.88,56.88,91900.0,43.1901,43.2053,43.1067,43.1067,91900.0
2012-10-23 10:55:00,56.88,57.01,56.88,57.0,12100.0,43.1067,43.2053,43.1067,43.1977,12100.0
2012-10-23 11:00:00,57.01,57.04,56.94,56.94,15500.0,43.2053,43.228,43.1522,43.1522,15500.0
2012-10-23 11:05:00,56.95,57.01,56.92,57.0,10100.0,43.1598,43.2053,43.137,43.1977,10100.0
2012-10-23 11:10:00,56.99,57.05,56.97,57.02,12000.0,43.1901,43.2356,43.1749,43.2128,12000.0
2012-10-23 11:15:00,57.03,57.13,57.03,57.11,19700.0,43.2204,43.2962,43.2204,43.281,19700.0
2012-10-23 11:20:00,57.1,57.11,57.05,57.05,26800.0,43.2735,43.281,43.2356,43.2356,26800.0
2012-10-23 11:25:00,57.06,57.09,57.05,57.06,14700.0,43.2431,43.2659,43.2356,43.2431,14700.0
2012-10-23 11:30:00,57.06,57.06,56.96,56.97,12200.0,43.2431,43.2431,43.1674,43.1749,12200.0
2012-10-23 11:35:00,56.97,56.98,56.87,56.88,16200.0,43.1749,43.1825,43.0992,43.1067,16200.0
2012-10-23 11:40:00,56.91,56.91,56.77,56.79,12000.0,43.1295,43.1295,43.0234,43.0385,12000.0
2012-10-23 11:45:00,56.82,56.9,56.8,56.88,20700.0,43.0613,43.1219,43.0461,43.1067,20700.0
2012-10-23 11:50:00,56.87,56.91,56.87,56.88,7000.0,43.0992,43.1295,43.0992,43.1067,7000.0
2012-10-23 11:55:00,56.87,56.88,56.81,56.83,8300.0,43.0992,43.1067,43.0537,43.0688,8300.0
2012-10-23 12:00:00,56.85,56.88,56.82,56.86,12100.0,43.084,43.1067,43.0613,43.0916,12100.0
2012-10-23 12:05:00,56.83,56.92,56.83,56.9,10300.0,43.0688,43.137,43.0688,43.1219,10300.0
2012-10-23 12:10:00,56.91,56.98,56.89,56.98,10000.0,43.1295,43.1825,43.1143,43.1825,10000.0
2012-10-23 12:15:00,57.0,57.05,56.97,57.04,7900.0,43.1977,43.2356,43.1749,43.228,7900.0
2012-10-23 12:20:00,57.03,57.03,56.95,56.97,10400.0,43.2204,43.2204,43.1598,43.1749,10400.0
2012-10-23 12:25:00,56.96,56.97,56.92,56.96,8600.0,43.1674,43.1749,43.137,43.1674,8600.0
2012-10-23 12:30:00,56.96,56.99,56.95,56.98,8400.0,43.1674,43.1901,43.1598,43.1825,8400.0
2012-10-23 12:35:00,56.98,57.13,56.98,57.06,22000.0,43.1825,43.2962,43.1825,43.2431,22000.0
2012-10-23 12:40:00,57.05,57.12,57.04,57.08,19600.0,43.2356,43.2886,43.228,43.2583,19600.0
2012-10-23 12:45:00,57.1,57.12,57.05,57.08,13300.0,43.2735,43.2886,43.2356,43.2583,13300.0
2012-10-23 12:50:00,57.06,57.06,57.0,57.03,11200.0,43.2431,43.2431,43.1977,43.2204,11200.0
2012-10-23 12:55:00,57.04,57.07,56.98,57.02,12400.0,43.228,43.2507,43.1825,43.2128,12400.0
2012-10-23 13:00:00,57.04,57.06,56.97,57.03,15200.0,43.228,43.2431,43.1749,43.2204,15200.0
2012-10-23 13:05:00,57.0,57.08,56.99,57.08,13600.0,43.1977,43.2583,43.1901,43.2583,13600.0
2012-10-23 13:10:00,57.09,57.13,57.05,57.09,7600.0,43.2659,43.2962,43.2356,43.2659,7600.0
2012-10-23 13:15:00,57.09,57.18,57.03,57.03,14400.0,43.2659,43.3341,43.2204,43.2204,14400.0
2012-10-23 13:20:00,57.05,57.13,57.05,57.08,15300.0,43.2356,43.2962,43.2356,43.2583,15300.0
2012-10-23 13:25:00,57.06,57.1,57.03,57.09,8800.0,43.2431,43.2735,43.2204,43.2659,8800.0
2012-10-23 13:30:00,57.08,57.14,57.06,57.11,8200.0,43.2583,43.3038,43.2431,43.281,8200.0
2012-10-23 13:35:00,57.11,57.12,57.03,57.07,22500.0,43.281,43.2886,43.2204,43.2507,22500.0
2012-10-23 13:40:00,57.07,57.1,57.03,57.07,9900.0,43.2507,43.2735,43.2204,43.2507,9900.0
2012-10-23 13:45:00,57.05,57.08,57.01,57.06,17800.0,43.2356,43.2583,43.2053,43.2431,17800.0
2012-10-23 13:50:00,57.06,57.18,57.04,57.16,11200.0,43.2431,43.3341,43.228,43.3189,11200.0
2012-10-23 13:55:00,57.14,57.23,57.07,57.19,12600.0,43.3038,43.372,43.2507,43.3417,12600.0
2012-10-23 14:00:00,57.19,57.26,57.19,57.22,22200.0,43.3417,43.3947,43.3417,43.3644,22200.0
2012-10-23 14:05:00,57.21,57.21,57.08,57.13,18700.0,43.3568,43.3568,43.2583,43.2962,18700.0
2012-10-23 14:10:00,57.14,57.2,57.02,57.03,17800.0,43.3038,43.3492,43.2128,43.2204,17800.0
2012-10-23 14:15:00,57.05,57.15,57.05,57.12,7200.0,43.2356,43.3114,43.2356,43.2886,7200.0
2012-10-23 14:20:00,57.13,57.19,57.09,57.19,7500.0,43.2962,43.3417,43.2659,43.3417,7500.0
2012-10-23 14:25:00,57.18,57.22,57.14,57.18,18700.0,43.3341,43.3644,43.3038,43.3341,18700.0
2012-10-23 14:30:00,57.19,57.22,57.1,57.13,25000.0,43.3417,43.3644,43.2735,43.2962,25000.0
2012-10-23 14:35:00,57.13,57.24,57.1,57.19,14600.0,43.2962,43.3796,43.2735,43.3417,14600.0
2012-10-23 14:40:00,57.19,57.23,57.15,57.18,14000.0,43.3417,43.372,43.3114,43.3341,14000.0
2012-10-23 14:45:00,57.21,57.29,57.19,57.26,12300.0,43.3568,43.4174,43.3417,43.3947,12300.0
2012-10-23 14:50:00,57.26,57.3,57.22,57.26,31900.0,43.3947,43.425,43.3644,43.3947,31900.0
2012-10-23 14:55:00,57.26,57.31,57.25,57.31,28800.0,43.3947,43.4326,43.3871,43.4326,28800.0
2012-10-23 15:00:00,57.31,57.41,57.3,57.33,23600.0,43.4326,43.5084,43.425,43.4478,23600.0
2012-10-23 15:05:00,57.34,57.34,57.2,57.26,23300.0,43.4553,43.4553,43.3492,43.3947,23300.0
2012-10-23 15:10:00,57.26,57.32,57.17,57.2,28300.0,43.3947,43.4402,43.3265,43.3492,28300.0
2012-10-23 15:15:00,57.23,57.28,57.19,57.26,32700.0,43.372,43.4099,43.3417,43.3947,32700.0
2012-10-23 15:20:00,57.27,57.32,57.24,57.31,35800.0,43.4023,43.4402,43.3796,43.4326,35800.0
2012-10-23 15:25:00,57.31,57.32,57.13,57.13,40900.0,43.4326,43.4402,43.2962,43.2962,40900.0
2012-10-23 15:30:00,57.13,57.21,57.11,57.17,33700.0,43.2962,43.3568,43.281,43.3265,33700.0
2012-10-23 15:35:00,57.17,57.25,57.13,57.14,37000.0,43.3265,43.3871,43.2962,43.3038,37000.0
2012-10-23 15:40:00,57.14,57.17,57.09,57.12,33100.0,43.3038,43.3265,43.2659,43.2886,33100.0
2012-10-23 15:45:00,57.11,57.15,57.04,57.06,42600.0,43.281,43.3114,43.228,43.2431,42600.0
2012-10-23 15:50:00,57.05,57.18,57.05,57.15,40200.0,43.2356,43.3341,43.2356,43.3114,40200.0
2012-10-23 15:55:00,57.15,57.21,57.13,57.14,81900.0,43.3114,43.3568,43.2962,43.3038,81900.0
2012-10-24 09:30:00,57.51,57.98,57.51,57.61,21900.0,43.5842,43.9404,43.5842,43.66,21900.0
2012-10-24 09:35:00,57.61,57.64,57.45,57.52,24700.0,43.66,43.6827,43.5387,43.5918,24700.0
2012-10-24 09:40:00,57.49,57.62,57.47,57.51,13900.0,43.569,43.6675,43.5539,43.5842,13900.0
2012-10-24 09:45:00,57.51,57.58,57.48,57.54,19300.0,43.5842,43.6372,43.5614,43.6069,19300.0
2012-10-24 09:50:00,57.53,57.53,57.28,57.29,18600.0,43.5993,43.5993,43.4099,43.4174,18600.0
2012-10-24 09:55:00,57.3,57.53,57.3,57.4,26900.0,43.425,43.5993,43.425,43.5008,26900.0
2012-10-24 10:00:00,57.42,57.46,57.14,57.2,40800.0,43.516,43.5463,43.3038,43.3492,40800.0
2012-10-24 10:05:00,57.21,57.28,57.15,57.17,16500.0,43.3568,43.4099,43.3114,43.3265,16500.0
2012-10-24 10:10:00,57.15,57.26,57.15,57.22,17300.0,43.3114,43.3947,43.3114,43.3644,17300.0
2012-10-24 10:15:00,57.23,57.29,57.22,57.27,26100.0,43.372,43.4174,43.3644,43.4023,26100.0
2012-10-24 10:20:00,57.26,57.37,57.23,57.33,31700.0,43.3947,43.4781,43.372,43.4478,31700.0
2012-10-24 10:25:00,57.33,57.46,57.26,57.28,14800.0,43.4478,43.5463,43.3947,43.4099,14800.0
2012-10-24 10:30:00,57.27,57.49,57.24,57.44,27700.0,43.4023,43.569,43.3796,43.5311,27700.0
2012-10-24 10:35:00,57.44,57.63,57.35,57.63,37800.0,43.5311,43.6751,43.4629,43.6751,37800.0
2012-10-24 10:40:00,57.63,57.7,57.6,57.67,36700.0,43.6751,43.7282,43.6524,43.7054,36700.0
2012-10-24 10:45:00,57.67,57.78,57.66,57.69,16900.0,43.7054,43.7888,43.6979,43.7206,16900.0
2012-10-24 10:50:00,57.68,57.72,57.6,57.62,16900.0,43.713,43.7433,43.6524,43.6675,16900.0
2012-10-24 10:55:00,57.62,57.68,57.58,57.65,10100.0,43.6675,43.713,43.6372,43.6903,10100.0
2012-10-24 11:00:00,57.67,57.74,57.65,57.66,11800.0,43.7054,43.7585,43.6903,43.6979,11800.0
2012-10-24 11:05:00,57.66,57.66,57.5,57.57,8400.0,43.6979,43.6979,43.5766,43.6296,8400.0
2012-10-24 11:10:00,57.61,57.61,57.52,57.53,9900.0,43.66,43.66,43.5918,43.5993,9900.0
2012-10-24 11:15:00,57.52,57.6,57.52,57.56,6400.0,43.5918,43.6524,43.5918,43.6221,6400.0
2012-10-24 11:20:00,57.56,57.64,57.54,57.62,10200.0,43.6221,43.6827,43.6069,43.6675,10200.0
2012-10-24 11:25:00,57.63,57.72,57.59,57.69,21400.0,43.6751,43.7433,43.6448,43.7206,21400.0
2012-10-24 11:30:00,57.73,57.79,57.72,57.77,14700.0,43.7509,43.7964,43.7433,43.7812,14700.0
2012-10-24 11:35:00,57.77,57.77,57.65,57.67,15600.0,43.7812,43.7812,43.6903,43.7054,15600.0
2012-10-24 11:40:00,57.69,57.72,57.6,57.66,18200.0,43.7206,43.7433,43.6524,43.6979,18200.0
2012-10-24 11:45:00,57.67,57.71,57.51,57.58,14500.0,43.7054,43.7357,43.5842,43.6372,14500.0
2012-10-24 11:50:00,57.62,57.77,57.62,57.75,10800.0,43.6675,43.7812,43.6675,43.7661,10800.0
2012-10-24 11:55:00,57.76,57.8,57.68,57.74,10200.0,43.7736,43.804,43.713,43.7585,10200.0
2012-10-24 12:00:00,57.74,57.83,57.71,57.78,12200.0,43.7585,43.8267,43.7357,43.7888,12200.0
2012-10-24 12:05:00,57.77,57.78,57.69,57.77,7200.0,43.7812,43.7888,43.7206,43.7812,7200.0
2012-10-24 12:10:00,57.77,57.87,57.77,57.81,11100.0,43.7812,43.857,43.7812,43.8115,11100.0
2012-10-24 12:15:00,57.82,57.82,57.66,57.67,8900.0,43.8191,43.8191,43.6979,43.7054,8900.0
2012-10-24 12:20:00,57.68,57.68,57.6,57.66,12700.0,43.713,43.713,43.6524,43.6979,12700.0
2012-10-24 12:25:00,57.66,57.77,57.62,57.77,9600.0,43.6979,43.7812,43.6675,43.7812,9600.0
2012-10-24 12:30:00,57.77,57.84,57.77,57.79,13800.0,43.7812,43.8343,43.7812,43.7964,13800.0
2012-10-24 12:35:00,57.79,57.79,57.72,57.72,9300.0,43.7964,43.7964,43.7433,43.7433,9300.0
2012-10-24 12:40:00,57.73,57.74,57.68,57.7,8900.0,43.7509,43.7585,43.713,43.7282,8900.0
2012-10-24 12:45:00,57.7,57.7,57.61,57.66,8000.0,43.7282,43.7282,43.66,43.6979,8000.0
2012-10-24 12:50:00,57.66,57.66,57.59,57.59,6200.0,43.6979,43.6979,43.6448,43.6448,6200.0
2012-10-24 12:55:00,57.57,57.58,57.53,57.58,7800.0,43.6296,43.6372,43.5993,43.6372,7800.0
2012-10-24 13:00:00,57.58,57.61,57.58,57.61,3100.0,43.6372,43.66,43.6372,43.66,3100.0
2012-10-24 13:05:00,57.6,57.61,57.57,57.57,6900.0,43.6524,43.66,43.6296,43.6296,6900.0
2012-10-24 13:10:00,57.57,57.57,57.44,57.44,7000.0,43.6296,43.6296,43.5311,43.5311,7000.0
2012-10-24 13:15:00,57.43,57.44,57.4,57.4,9500.0,43.5235,43.5311,43.5008,43.5008,9500.0
2012-10-24 13:20:00,57.41,57.43,57.37,57.37,12100.0,43.5084,43.5235,43.4781,43.4781,12100.0
2012-10-24 13:25:00,57.39,57.41,57.36,57.4,15200.0,43.4932,43.5084,43.4705,43.5008,15200.0
2012-10-24 13:30:00,57.4,57.4,57.34,57.34,13800.0,43.5008,43.5008,43.4553,43.4553,13800.0
2012-10-24 13:35:00,57.34,57.36,57.34,57.35,7200.0,43.4553,43.4705,43.4553,43.4629,7200.0
2012-10-24 13:40:00,57.35,57.35,57.31,57.32,10200.0,43.4629,43.4629,43.4326,43.4402,10200.0
2012-10-24 13:45:00,57.32,57.35,57.31,57.31,7400.0,43.4402,43.4629,43.4326,43.4326,7400.0
2012-10-24 13:50:00,57.32,57.33,57.3,57.33,8700.0,43.4402,43.4478,43.425,43.4478,8700.0
2012-10-24 13:55:00,57.34,57.35,57.31,57.31,9400.0,43.4553,43.4629,43.4326,43.4326,9400.0
2012-10-24 14:00:00,57.31,57.34,57.31,57.33,9400.0,43.4326,43.4553,43.4326,43.4478,9400.0
2012-10-24 14:05:00,57.33,57.42,57.33,57.42,15600.0,43.4478,43.516,43.4478,43.516,15600.0
2012-10-24 14:10:00,57.41,57.46,57.39,57.45,17300.0,43.5084,43.5463,43.4932,43.5387,17300.0
2012-10-24 14:15:00,57.45,57.45,57.15,57.31,24200.0,43.5387,43.5387,43.3114,43.4326,24200.0
2012-10-24 14:20:00,57.32,57.38,57.25,57.28,14000.0,43.4402,43.4857,43.3871,43.4099,14000.0
2012-10-24 14:25:00,57.28,57.48,57.28,57.41,26700.0,43.4099,43.5614,43.4099,43.5084,26700.0
2012-10-24 14:30:00,57.4,57.4,57.19,57.2,32500.0,43.5008,43.5008,43.3417,43.3492,32500.0
2012-10-24 14:35:00,57.21,57.36,57.21,57.31,23800.0,43.3568,43.4705,43.3568,43.4326,23800.0
2012-10-24 14:40:00,57.3,57.33,57.26,57.27,27600.0,43.425,43.4478,43.3947,43.4023,27600.0
2012-10-24 14:45:00,57.28,57.28,57.13,57.21,22400.0,43.4099,43.4099,43.2962,43.3568,22400.0
2012-10-24 14:50:00,57.22,57.25,57.14,57.14,17600.0,43.3644,43.3871,43.3038,43.3038,17600.0
2012-10-24 14:55:00,57.14,57.25,57.12,57.23,14300.0,43.3038,43.3871,43.2886,43.372,14300.0
2012-10-24 15:00:00,57.22,57.34,57.21,57.28,43200.0,43.3644,43.4553,43.3568,43.4099,43200.0
2012-10-24 15:05:00,57.28,57.39,57.21,57.39,26800.0,43.4099,43.4932,43.3568,43.4932,26800.0
2012-10-24 15:10:00,57.38,57.49,57.34,57.35,43400.0,43.4857,43.569,43.4553,43.4629,43400.0
2012-10-24 15:15:00,57.35,57.39,57.25,57.27,67700.0,43.4629,43.4932,43.3871,43.4023,67700.0
2012-10-24 15:20:00,57.27,57.29,57.14,57.21,27600.0,43.4023,43.4174,43.3038,43.3568,27600.0
2012-10-24 15:25:00,57.21,57.27,57.19,57.24,31200.0,43.3568,43.4023,43.3417,43.3796,31200.0
2012-10-24 15:30:00,57.25,57.27,57.2,57.25,25600.0,43.3871,43.4023,43.3492,43.3871,25600.0
2012-10-24 15:35:00,57.25,57.27,57.12,57.12,40200.0,43.3871,43.4023,43.2886,43.2886,40200.0
2012-10-24 15:40:00,57.12,57.14,57.0,57.0,38500.0,43.2886,43.3038,43.1977,43.1977,38500.0
2012-10-24 15:45:00,57.0,57.02,56.95,56.95,38700.0,43.1977,43.2128,43.1598,43.1598,38700.0
2012-10-24 15:50:00,56.95,57.05,56.92,57.0,51900.0,43.1598,43.2356,43.137,43.1977,51900.0
2012-10-24 15:55:00,56.99,57.1,56.91,57.08,113000.0,43.1901,43.2735,43.1295,43.2583,113000.0
2012-10-25 09:30:00,58.59,59.96,58.42,59.96,17400.0,44.4027,45.4409,44.2738,45.4409,17400.0
2012-10-25 09:35:00,59.97,60.68,59.64,60.0,129200.0,45.4485,45.9866,45.1984,45.4712,129200.0
2012-10-25 09:40:00,60.0,60.47,60.0,60.39,45700.0,45.4712,45.8274,45.4712,45.7668,45700.0
2012-10-25 09:45:00,60.38,60.42,60.18,60.18,31000.0,45.7592,45.7895,45.6076,45.6076,31000.0
2012-10-25 09:50:00,60.21,60.47,60.21,60.3,40900.0,45.6304,45.8274,45.6304,45.6986,40900.0
2012-10-25 09:55:00,60.26,60.43,59.86,60.06,66800.0,45.6683,45.7971,45.3651,45.5167,66800.0
2012-10-25 10:00:00,60.03,60.14,59.73,59.73,109300.0,45.494,45.5773,45.2666,45.2666,109300.0
2012-10-25 10:05:00,59.74,59.84,58.72,58.84,139800.0,45.2742,45.35,44.5012,44.5921,139800.0
2012-10-25 10:10:00,58.81,59.78,58.74,59.7,90700.0,44.5694,45.3045,44.5163,45.2439,90700.0
2012-10-25 10:15:00,59.72,60.0,59.56,60.0,39900.0,45.259,45.4712,45.1378,45.4712,39900.0
2012-10-25 10:20:00,60.0,60.26,59.98,60.21,47500.0,45.4712,45.6683,45.4561,45.6304,47500.0
2012-10-25 10:25:00,60.2,60.2,59.77,60.1,53600.0,45.6228,45.6228,45.2969,45.547,53600.0
2012-10-25 10:30:00,60.1,60.1,59.82,59.9,60500.0,45.547,45.547,45.3348,45.3954,60500.0
2012-10-25 10:35:00,59.9,59.9,59.35,59.49,35900.0,45.3954,45.3954,44.9786,45.0847,35900.0
2012-10-25 10:40:00,59.49,59.64,59.49,59.53,36500.0,45.0847,45.1984,45.0847,45.115,36500.0
2012-10-25 10:45:00,59.54,59.61,59.51,59.51,29100.0,45.1226,45.1757,45.0999,45.0999,29100.0
2012-10-25 10:50:00,59.52,59.64,59.45,59.55,31800.0,45.1075,45.1984,45.0544,45.1302,31800.0
2012-10-25 10:55:00,59.54,59.9,59.54,59.86,32200.0,45.1226,45.3954,45.1226,45.3651,32200.0
2012-10-25 11:00:00,59.85,59.92,59.78,59.87,33000.0,45.3576,45.4106,45.3045,45.3727,33000.0
2012-10-25 11:05:00,59.87,59.99,59.82,59.94,18200.0,45.3727,45.4637,45.3348,45.4258,18200.0
2012-10-25 11:10:00,59.95,59.95,59.8,59.84,12600.0,45.4333,45.4333,45.3197,45.35,12600.0
2012-10-25 11:15:00,59.82,59.85,59.71,59.72,18100.0,45.3348,45.3576,45.2515,45.259,18100.0
2012-10-25 11:20:00,59.72,59.73,59.49,59.5,17100.0,45.259,45.2666,45.0847,45.0923,17100.0
2012-10-25 11:25:00,59.53,59.54,59.39,59.44,16600.0,45.115,45.1226,45.0089,45.0468,16600.0
2012-10-25 11:30:00,59.45,59.48,59.39,59.41,40200.0,45.0544,45.0771,45.0089,45.0241,40200.0
2012-10-25 11:35:00,59.4,59.43,59.25,59.25,27200.0,45.0165,45.0393,44.9028,44.9028,27200.0
2012-10-25 11:40:00,59.25,59.37,59.23,59.27,22500.0,44.9028,44.9938,44.8877,44.918,22500.0
2012-10-25 11:45:00,59.28,59.33,59.24,59.28,19100.0,44.9256,44.9635,44.8953,44.9256,19100.0
2012-10-25 11:50:00,59.29,59.34,59.16,59.28,10800.0,44.9332,44.9711,44.8346,44.9256,10800.0
2012-10-25 11:55:00,59.29,59.51,59.29,59.51,12100.0,44.9332,45.0999,44.9332,45.0999,12100.0
2012-10-25 12:00:00,59.51,59.51,59.44,59.44,21100.0,45.0999,45.0999,45.0468,45.0468,21100.0
2012-10-25 12:05:00,59.46,59.55,59.43,59.55,10100.0,45.062,45.1302,45.0393,45.1302,10100.0
2012-10-25 12:10:00,59.56,59.68,59.48,59.67,14200.0,45.1378,45.2287,45.0771,45.2211,14200.0
2012-10-25 12:15:00,59.65,59.67,59.61,59.66,12600.0,45.206,45.2211,45.1757,45.2136,12600.0
2012-10-25 12:20:00,59.67,59.71,59.55,59.6,9000.0,45.2211,45.2515,45.1302,45.1681,9000.0
2012-10-25 12:25:00,59.59,59.59,59.49,59.54,12400.0,45.1605,45.1605,45.0847,45.1226,12400.0
2012-10-25 12:30:00,59.51,59.61,59.51,59.57,27300.0,45.0999,45.1757,45.0999,45.1454,27300.0
2012-10-25 12:35:00,59.57,59.68,59.56,59.68,6900.0,45.1454,45.2287,45.1378,45.2287,6900.0
2012-10-25 12:40:00,59.69,59.75,59.68,59.74,19800.0,45.2363,45.2818,45.2287,45.2742,19800.0
2012-10-25 12:45:00,59.75,59.84,59.71,59.84,10500.0,45.2818,45.35,45.2515,45.35,10500.0
2012-10-25 12:50:00,59.87,59.9,59.74,59.77,9000.0,45.3727,45.3954,45.2742,45.2969,9000.0
2012-10-25 12:55:00,59.8,60.0,59.8,60.0,20700.0,45.3197,45.4712,45.3197,45.4712,20700.0
2012-10-25 13:00:00,59.97,60.08,59.93,59.96,19900.0,45.4485,45.5319,45.4182,45.4409,19900.0
2012-10-25 13:05:00,59.95,60.02,59.95,59.99,8700.0,45.4333,45.4864,45.4333,45.4637,8700.0
2012-10-25 13:10:00,59.98,60.02,59.96,60.01,10700.0,45.4561,45.4864,45.4409,45.4788,10700.0
2012-10-25 13:15:00,60.01,60.09,60.01,60.04,11300.0,45.4788,45.5394,45.4788,45.5015,11300.0
2012-10-25 13:20:00,60.05,60.11,60.01,60.1,13200.0,45.5091,45.5546,45.4788,45.547,13200.0
2012-10-25 13:25:00,60.09,60.3,60.09,60.26,18400.0,45.5394,45.6986,45.5394,45.6683,18400.0
2012-10-25 13:30:00,60.24,60.26,60.08,60.08,9400.0,45.6531,45.6683,45.5319,45.5319,9400.0
2012-10-25 13:35:00,60.1,60.25,60.09,60.25,10700.0,45.547,45.6607,45.5394,45.6607,10700.0
2012-10-25 13:40:00,60.24,60.26,60.04,60.17,36400.0,45.6531,45.6683,45.5015,45.6001,36400.0
2012-10-25 13:45:00,60.16,60.19,60.08,60.11,10900.0,45.5925,45.6152,45.5319,45.5546,10900.0
2012-10-25 13:50:00,60.09,60.11,60.02,60.02,8700.0,45.5394,45.5546,45.4864,45.4864,8700.0
2012-10-25 13:55:00,60.02,60.03,59.84,59.87,25500.0,45.4864,45.494,45.35,45.3727,25500.0
2012-10-25 14:00:00,59.86,59.88,59.66,59.71,24500.0,45.3651,45.3803,45.2136,45.2515,24500.0
2012-10-25 14:05:00,59.69,59.7,59.57,59.57,18900.0,45.2363,45.2439,45.1454,45.1454,18900.0
2012-10-25 14:10:00,59.57,59.63,59.53,59.63,25300.0,45.1454,45.1908,45.115,45.1908,25300.0
2012-10-25 14:15:00,59.63,59.64,59.52,59.61,26100.0,45.1908,45.1984,45.1075,45.1757,26100.0
2012-10-25 14:20:00,59.62,59.62,59.48,59.54,11000.0,45.1832,45.1832,45.0771,45.1226,11000.0
2012-10-25 14:25:00,59.53,59.55,59.43,59.49,15500.0,45.115,45.1302,45.0393,45.0847,15500.0
2012-10-25 14:30:00,59.5,59.57,59.49,59.55,13700.0,45.0923,45.1454,45.0847,45.1302,13700.0
2012-10-25 14:35:00,59.55,59.62,59.54,59.59,12600.0,45.1302,45.1832,45.1226,45.1605,12600.0
2012-10-25 14:40:00,59.6,59.7,59.45,59.5,28200.0,45.1681,45.2439,45.0544,45.0923,28200.0
2012-10-25 14:45:00,59.51,59.51,59.4,59.44,17500.0,45.0999,45.0999,45.0165,45.0468,17500.0
2012-10-25 14:50:00,59.44,59.45,59.32,59.34,16500.0,45.0468,45.0544,44.9559,44.9711,16500.0
2012-10-25 14:55:00,59.34,59.37,59.25,59.27,13100.0,44.9711,44.9938,44.9028,44.918,13100.0
2012-10-25 15:00:00,59.28,59.32,59.27,59.3,20300.0,44.9256,44.9559,44.918,44.9407,20300.0
2012-10-25 15:05:00,59.31,59.32,59.15,59.16,25400.0,44.9483,44.9559,44.8271,44.8346,25400.0
2012-10-25 15:10:00,59.17,59.24,59.14,59.19,24700.0,44.8422,44.8953,44.8195,44.8574,24700.0
2012-10-25 15:15:00,59.17,59.25,59.15,59.18,21400.0,44.8422,44.9028,44.8271,44.8498,21400.0
2012-10-25 15:20:00,59.18,59.19,59.11,59.15,24100.0,44.8498,44.8574,44.7967,44.8271,24100.0
2012-10-25 15:25:00,59.15,59.23,59.11,59.12,30500.0,44.8271,44.8877,44.7967,44.8043,30500.0
2012-10-25 15:30:00,59.11,59.29,59.11,59.26,61600.0,44.7967,44.9332,44.7967,44.9104,61600.0
2012-10-25 15:35:00,59.26,59.35,59.21,59.32,38900.0,44.9104,44.9786,44.8725,44.9559,38900.0
2012-10-25 15:40:00,59.31,59.32,59.17,59.18,46600.0,44.9483,44.9559,44.8422,44.8498,46600.0
2012-10-25 15:45:00,59.19,59.22,59.02,59.03,78300.0,44.8574,44.8801,44.7285,44.7361,78300.0
2012-10-25 15:50:00,59.02,59.13,58.96,58.96,81700.0,44.7285,44.8119,44.6831,44.6831,81700.0
2012-10-25 15:55:00,58.96,59.12,58.94,59.01,169600.0,44.6831,44.8043,44.6679,44.721,169600.0
2012-10-26 09:30:00,58.97,59.24,58.83,58.91,36300.0,44.6906,44.8953,44.5845,44.6452,36300.0
2012-10-26 09:35:00,58.91,58.94,58.79,58.85,26200.0,44.6452,44.6679,44.5542,44.5997,26200.0
2012-10-26 09:40:00,58.89,58.96,58.64,58.65,33400.0,44.63,44.6831,44.4406,44.4481,33400.0
2012-10-26 09:45:00,58.66,58.82,58.65,58.72,37500.0,44.4557,44.577,44.4481,44.5012,37500.0
2012-10-26 09:50:00,58.73,58.79,58.61,58.63,27200.0,44.5088,44.5542,44.4178,44.433,27200.0
2012-10-26 09:55:00,58.63,58.75,58.52,58.52,28400.0,44.433,44.5239,44.3496,44.3496,28400.0
2012-10-26 10:00:00,58.54,58.69,58.5,58.66,12800.0,44.3648,44.4784,44.3345,44.4557,12800.0
2012-10-26 10:05:00,58.67,58.71,58.6,58.69,19400.0,44.4633,44.4936,44.4102,44.4784,19400.0
2012-10-26 10:10:00,58.65,58.72,58.54,58.68,28600.0,44.4481,44.5012,44.3648,44.4709,28600.0
2012-10-26 10:15:00,58.68,58.71,58.58,58.58,37000.0,44.4709,44.4936,44.3951,44.3951,37000.0
2012-10-26 10:20:00,58.58,58.66,58.5,58.53,22800.0,44.3951,44.4557,44.3345,44.3572,22800.0
2012-10-26 10:25:00,58.5,58.53,58.36,58.36,5600.0,44.3345,44.3572,44.2284,44.2284,5600.0
2012-10-26 10:30:00,58.33,58.51,58.33,58.48,35000.0,44.2056,44.342,44.2056,44.3193,35000.0
2012-10-26 10:35:00,58.48,58.53,58.42,58.53,51300.0,44.3193,44.3572,44.2738,44.3572,51300.0
2012-10-26 10:40:00,58.53,58.73,58.51,58.7,28600.0,44.3572,44.5088,44.342,44.486,28600.0
2012-10-26 10:45:00,58.7,58.7,58.48,58.5,14600.0,44.486,44.486,44.3193,44.3345,14600.0
2012-10-26 10:50:00,58.51,58.51,58.33,58.34,35000.0,44.342,44.342,44.2056,44.2132,35000.0
2012-10-26 10:55:00,58.34,58.38,58.28,58.33,22800.0,44.2132,44.2435,44.1677,44.2056,22800.0
2012-10-26 11:00:00,58.33,58.37,58.27,58.36,18300.0,44.2056,44.2359,44.1601,44.2284,18300.0
2012-10-26 11:05:00,58.34,58.46,58.34,58.34,14400.0,44.2132,44.3041,44.2132,44.2132,14400.0
2012-10-26 11:10:00,58.34,58.39,58.26,58.33,20900.0,44.2132,44.2511,44.1526,44.2056,20900.0
2012-10-26 11:15:00,58.34,58.38,58.31,58.36,11700.0,44.2132,44.2435,44.1905,44.2284,11700.0
2012-10-26 11:20:00,58.36,58.36,58.23,58.33,13100.0,44.2284,44.2284,44.1298,44.2056,13100.0
2012-10-26 11:25:00,58.34,58.43,58.33,58.42,8400.0,44.2132,44.2814,44.2056,44.2738,8400.0
2012-10-26 11:30:00,58.42,58.48,58.35,58.36,15600.0,44.2738,44.3193,44.2208,44.2284,15600.0
2012-10-26 11:35:00,58.37,58.49,58.36,58.49,19600.0,44.2359,44.3269,44.2284,44.3269,19600.0
2012-10-26 11:40:00,58.49,58.49,58.33,58.35,13400.0,44.3269,44.3269,44.2056,44.2208,13400.0
2012-10-26 11:45:00,58.36,58.39,58.33,58.33,14200.0,44.2284,44.2511,44.2056,44.2056,14200.0
2012-10-26 11:50:00,58.34,58.38,58.23,58.23,15700.0,44.2132,44.2435,44.1298,44.1298,15700.0
2012-10-26 11:55:00,58.24,58.35,58.24,58.35,12400.0,44.1374,44.2208,44.1374,44.2208,12400.0
2012-10-26 12:00:00,58.35,58.35,58.18,58.25,21400.0,44.2208,44.2208,44.0919,44.145,21400.0
2012-10-26 12:05:00,58.25,58.29,58.13,58.27,12400.0,44.145,44.1753,44.054,44.1601,12400.0
2012-10-26 12:10:00,58.26,58.39,58.26,58.33,18500.0,44.1526,44.2511,44.1526,44.2056,18500.0
2012-10-26 12:15:00,58.34,58.45,58.34,58.41,20100.0,44.2132,44.2966,44.2132,44.2662,20100.0
2012-10-26 12:20:00,58.43,58.45,58.39,58.39,13700.0,44.2814,44.2966,44.2511,44.2511,13700.0
2012-10-26 12:25:00,58.38,58.51,58.38,58.51,10500.0,44.2435,44.342,44.2435,44.342,10500.0
2012-10-26 12:30:00,58.52,58.53,58.35,58.38,10100.0,44.3496,44.3572,44.2208,44.2435,10100.0
2012-10-26 12:35:00,58.4,58.48,58.4,58.46,5600.0,44.2587,44.3193,44.2587,44.3041,5600.0
2012-10-26 12:40:00,58.47,58.58,58.45,58.53,9600.0,44.3117,44.3951,44.2966,44.3572,9600.0
2012-10-26 12:45:00,58.53,58.59,58.49,58.51,11000.0,44.3572,44.4027,44.3269,44.342,11000.0
2012-10-26 12:50:00,58.51,58.56,58.51,58.55,4600.0,44.342,44.3799,44.342,44.3723,4600.0
2012-10-26 12:55:00,58.55,58.72,58.55,58.72,12700.0,44.3723,44.5012,44.3723,44.5012,12700.0
2012-10-26 13:00:00,58.71,58.71,58.63,58.64,11200.0,44.4936,44.4936,44.433,44.4406,11200.0
2012-10-26 13:05:00,58.64,58.67,58.63,58.64,5400.0,44.4406,44.4633,44.433,44.4406,5400.0
2012-10-26 13:10:00,58.62,58.73,58.62,58.66,7700.0,44.4254,44.5088,44.4254,44.4557,7700.0
2012-10-26 13:15:00,58.65,58.68,58.61,58.65,7900.0,44.4481,44.4709,44.4178,44.4481,7900.0
2012-10-26 13:20:00,58.64,58.64,58.56,58.64,26400.0,44.4406,44.4406,44.3799,44.4406,26400.0
2012-10-26 13:25:00,58.63,58.76,58.63,58.76,8100.0,44.433,44.5315,44.433,44.5315,8100.0
2012-10-26 13:30:00,58.75,58.89,58.74,58.86,8000.0,44.5239,44.63,44.5163,44.6073,8000.0
2012-10-26 13:35:00,58.87,59.01,58.87,58.93,19400.0,44.6149,44.721,44.6149,44.6603,19400.0
2012-10-26 13:40:00,58.93,59.04,58.91,59.04,10600.0,44.6603,44.7437,44.6452,44.7437,10600.0
2012-10-26 13:45:00,59.01,59.05,58.93,59.01,13100.0,44.721,44.7513,44.6603,44.721,13100.0
2012-10-26 13:50:00,59.01,59.02,58.94,59.01,14900.0,44.721,44.7285,44.6679,44.721,14900.0
2012-10-26 13:55:00,59.0,59.06,58.95,59.0,14400.0,44.7134,44.7589,44.6755,44.7134,14400.0
2012-10-26 14:00:00,59.01,59.02,58.91,59.0,19200.0,44.721,44.7285,44.6452,44.7134,19200.0
2012-10-26 14:05:00,59.01,59.05,58.95,59.03,36100.0,44.721,44.7513,44.6755,44.7361,36100.0
2012-10-26 14:10:00,59.02,59.08,58.98,59.01,29200.0,44.7285,44.774,44.6982,44.721,29200.0
2012-10-26 14:15:00,59.01,59.09,58.98,59.08,27100.0,44.721,44.7816,44.6982,44.774,27100.0
2012-10-26 14:20:00,59.09,59.11,59.07,59.1,32100.0,44.7816,44.7967,44.7664,44.7892,32100.0
2012-10-26 14:25:00,59.1,59.19,59.1,59.18,23400.0,44.7892,44.8574,44.7892,44.8498,23400.0
2012-10-26 14:30:00,59.18,59.36,59.17,59.31,27100.0,44.8498,44.9862,44.8422,44.9483,27100.0
2012-10-26 14:35:00,59.32,59.33,59.19,59.22,11900.0,44.9559,44.9635,44.8574,44.8801,11900.0
2012-10-26 14:40:00,59.22,59.23,59.09,59.1,19900.0,44.8801,44.8877,44.7816,44.7892,19900.0
2012-10-26 14:45:00,59.09,59.13,59.08,59.08,14000.0,44.7816,44.8119,44.774,44.774,14000.0
2012-10-26 14:50:00,59.08,59.15,59.06,59.14,15000.0,44.774,44.8271,44.7589,44.8195,15000.0
2012-10-26 14:55:00,59.15,59.18,59.11,59.18,16600.0,44.8271,44.8498,44.7967,44.8498,16600.0
2012-10-26 15:00:00,59.17,59.2,59.14,59.2,15700.0,44.8422,44.865,44.8195,44.865,15700.0
2012-10-26 15:05:00,59.18,59.3,59.18,59.24,21300.0,44.8498,44.9407,44.8498,44.8953,21300.0
2012-10-26 15:10:00,59.25,59.42,59.24,59.42,19800.0,44.9028,45.0317,44.8953,45.0317,19800.0
2012-10-26 15:15:00,59.41,59.44,59.34,59.37,36700.0,45.0241,45.0468,44.9711,44.9938,36700.0
2012-10-26 15:20:00,59.37,59.42,59.36,59.42,29600.0,44.9938,45.0317,44.9862,45.0317,29600.0
2012-10-26 15:25:00,59.42,59.45,59.41,59.44,31500.0,45.0317,45.0544,45.0241,45.0468,31500.0
2012-10-26 15:30:00,59.45,59.5,59.38,59.38,35300.0,45.0544,45.0923,45.0014,45.0014,35300.0
2012-10-26 15:35:00,59.39,59.39,59.25,59.27,30300.0,45.0089,45.0089,44.9028,44.918,30300.0
2012-10-26 15:40:00,59.28,59.33,59.27,59.3,38400.0,44.9256,44.9635,44.918,44.9407,38400.0
2012-10-26 15:45:00,59.27,59.39,59.25,59.28,73700.0,44.918,45.0089,44.9028,44.9256,73700.0
2012-10-26 15:50:00,59.28,59.39,59.23,59.37,56700.0,44.9256,45.0089,44.8877,44.9938,56700.0
2012-10-26 15:55:00,59.37,59.38,59.29,59.33,125200.0,44.9938,45.0014,44.9332,44.9635,125200.0
2012-10-31 09:30:00,58.9,58.99,56.13,58.88,185600.0,44.6376,44.7058,42.5383,44.6224,185600.0
2012-10-31 09:35:00,58.88,59.38,58.82,59.29,45600.0,44.6224,45.0014,44.577,44.9332,45600.0
2012-10-31 09:40:00,59.27,59.37,59.14,59.31,37100.0,44.918,44.9938,44.8195,44.9483,37100.0
2012-10-31 09:45:00,59.25,59.38,58.91,59.2,89600.0,44.9028,45.0014,44.6452,44.865,89600.0
2012-10-31 09:50:00,59.17,59.17,58.96,58.96,11800.0,44.8422,44.8422,44.6831,44.6831,11800.0
2012-10-31 09:55:00,58.97,59.14,58.95,59.11,31700.0,44.6906,44.8195,44.6755,44.7967,31700.0
2012-10-31 10:00:00,59.06,59.1,58.9,58.97,33100.0,44.7589,44.7892,44.6376,44.6906,33100.0
2012-10-31 10:05:00,58.97,59.03,58.92,58.95,20100.0,44.6906,44.7361,44.6528,44.6755,20100.0
2012-10-31 10:10:00,58.92,58.99,58.85,58.87,22200.0,44.6528,44.7058,44.5997,44.6149,22200.0
2012-10-31 10:15:00,58.84,58.97,58.79,58.97,16600.0,44.5921,44.6906,44.5542,44.6906,16600.0
2012-10-31 10:20:00,58.96,59.07,58.92,59.05,15100.0,44.6831,44.7664,44.6528,44.7513,15100.0
2012-10-31 10:25:00,59.03,59.08,58.96,58.97,24900.0,44.7361,44.774,44.6831,44.6906,24900.0
2012-10-31 10:30:00,58.94,58.98,58.91,58.94,24900.0,44.6679,44.6982,44.6452,44.6679,24900.0
2012-10-31 10:35:00,58.96,59.01,58.89,58.94,29200.0,44.6831,44.721,44.63,44.6679,29200.0
2012-10-31 10:40:00,58.94,58.97,58.79,58.79,35900.0,44.6679,44.6906,44.5542,44.5542,35900.0
2012-10-31 10:45:00,58.78,58.85,58.7,58.72,32500.0,44.5467,44.5997,44.486,44.5012,32500.0
2012-10-31 10:50:00,58.71,58.74,58.54,58.57,28200.0,44.4936,44.5163,44.3648,44.3875,28200.0
2012-10-31 10:55:00,58.56,58.6,58.41,58.46,25800.0,44.3799,44.4102,44.2662,44.3041,25800.0
2012-10-31 11:00:00,58.43,58.44,58.21,58.27,24700.0,44.2814,44.289,44.1147,44.1601,24700.0
2012-10-31 11:05:00,58.29,58.33,58.19,58.26,26100.0,44.1753,44.2056,44.0995,44.1526,26100.0
2012-10-31 11:10:00,58.28,58.55,58.22,58.55,27800.0,44.1677,44.3723,44.1223,44.3723,27800.0
2012-10-31 11:15:00,58.55,58.9,58.55,58.89,42500.0,44.3723,44.6376,44.3723,44.63,42500.0
2012-10-31 11:20:00,58.88,58.9,58.85,58.9,25100.0,44.6224,44.6376,44.5997,44.6376,25100.0
2012-10-31 11:25:00,58.87,58.87,58.72,58.78,12900.0,44.6149,44.6149,44.5012,44.5467,12900.0
2012-10-31 11:30:00,58.79,58.93,58.79,58.92,22200.0,44.5542,44.6603,44.5542,44.6528,22200.0
2012-10-31 11:35:00,58.93,58.98,58.83,58.89,68200.0,44.6603,44.6982,44.5845,44.63,68200.0
2012-10-31 11:40:00,58.89,59.0,58.89,58.91,22800.0,44.63,44.7134,44.63,44.6452,22800.0
2012-10-31 11:45:00,58.89,58.96,58.84,58.88,23500.0,44.63,44.6831,44.5921,44.6224,23500.0
2012-10-31 11:50:00,58.88,58.88,58.65,58.65,36300.0,44.6224,44.6224,44.4481,44.4481,36300.0
2012-10-31 11:55:00,58.66,58.68,58.43,58.47,16700.0,44.4557,44.4709,44.2814,44.3117,16700.0
2012-10-31 12:00:00,58.48,58.62,58.47,58.62,16100.0,44.3193,44.4254,44.3117,44.4254,16100.0
2012-10-31 12:05:00,58.61,58.62,58.48,58.52,15700.0,44.4178,44.4254,44.3193,44.3496,15700.0
2012-10-31 12:10:00,58.51,58.52,58.35,58.45,25600.0,44.342,44.3496,44.2208,44.2966,25600.0
2012-10-31 12:15:00,58.42,58.48,58.27,58.31,23800.0,44.2738,44.3193,44.1601,44.1905,23800.0
2012-10-31 12:20:00,58.3,58.36,58.23,58.29,21600.0,44.1829,44.2284,44.1298,44.1753,21600.0
2012-10-31 12:25:00,58.3,58.37,58.25,58.28,25000.0,44.1829,44.2359,44.145,44.1677,25000.0
2012-10-31 12:30:00,58.26,58.29,58.2,58.24,27100.0,44.1526,44.1753,44.1071,44.1374,27100.0
2012-10-31 12:35:00,58.27,58.3,58.01,58.06,83300.0,44.1601,44.1829,43.9631,44.001,83300.0
2012-10-31 12:40:00,58.05,58.08,57.95,57.99,33200.0,43.9934,44.0162,43.9176,43.9479,33200.0
2012-10-31 12:45:00,57.99,58.06,57.91,57.93,36300.0,43.9479,44.001,43.8873,43.9025,36300.0
2012-10-31 12:50:00,57.94,58.02,57.9,57.96,35700.0,43.9101,43.9707,43.8797,43.9252,35700.0
2012-10-31 12:55:00,57.97,58.04,57.96,58.01,37900.0,43.9328,43.9858,43.9252,43.9631,37900.0
2012-10-31 13:00:00,58.0,58.16,57.99,58.13,23800.0,43.9555,44.0768,43.9479,44.054,23800.0
2012-10-31 13:05:00,58.13,58.27,58.12,58.21,19100.0,44.054,44.1601,44.0465,44.1147,19100.0
2012-10-31 13:10:00,58.2,58.37,58.2,58.36,15900.0,44.1071,44.2359,44.1071,44.2284,15900.0
2012-10-31 13:15:00,58.35,58.36,58.22,58.27,18300.0,44.2208,44.2284,44.1223,44.1601,18300.0
2012-10-31 13:20:00,58.3,58.31,58.25,58.25,10000.0,44.1829,44.1905,44.145,44.145,10000.0
2012-10-31 13:25:00,58.27,58.3,58.15,58.18,24700.0,44.1601,44.1829,44.0692,44.0919,24700.0
2012-10-31 13:30:00,58.18,58.2,58.09,58.12,12500.0,44.0919,44.1071,44.0237,44.0465,12500.0
2012-10-31 13:35:00,58.12,58.21,58.11,58.14,12100.0,44.0465,44.1147,44.0389,44.0616,12100.0
2012-10-31 13:40:00,58.14,58.17,58.13,58.16,12200.0,44.0616,44.0844,44.054,44.0768,12200.0
2012-10-31 13:45:00,58.16,58.17,58.04,58.05,13000.0,44.0768,44.0844,43.9858,43.9934,13000.0
2012-10-31 13:50:00,58.06,58.11,58.06,58.1,6800.0,44.001,44.0389,44.001,44.0313,6800.0
2012-10-31 13:55:00,58.1,58.11,58.04,58.08,26400.0,44.0313,44.0389,43.9858,44.0162,26400.0
2012-10-31 14:00:00,58.07,58.12,58.07,58.11,19400.0,44.0086,44.0465,44.0086,44.0389,19400.0
2012-10-31 14:05:00,58.11,58.2,58.11,58.2,21300.0,44.0389,44.1071,44.0389,44.1071,21300.0
2012-10-31 14:10:00,58.19,58.2,58.13,58.14,22500.0,44.0995,44.1071,44.054,44.0616,22500.0
2012-10-31 14:15:00,58.12,58.17,57.98,58.02,35400.0,44.0465,44.0844,43.9404,43.9707,35400.0
2012-10-31 14:20:00,58.02,58.06,57.93,57.98,62700.0,43.9707,44.001,43.9025,43.9404,62700.0
2012-10-31 14:25:00,57.98,58.0,57.92,57.98,18700.0,43.9404,43.9555,43.8949,43.9404,18700.0
2012-10-31 14:30:00,57.98,58.05,57.95,57.98,31400.0,43.9404,43.9934,43.9176,43.9404,31400.0
2012-10-31 14:35:00,57.98,58.04,57.9,57.94,32600.0,43.9404,43.9858,43.8797,43.9101,32600.0
2012-10-31 14:40:00,57.94,58.02,57.94,57.95,33700.0,43.9101,43.9707,43.9101,43.9176,33700.0
2012-10-31 14:45:00,57.96,58.02,57.79,57.81,36200.0,43.9252,43.9707,43.7964,43.8115,36200.0
2012-10-31 14:50:00,57.82,57.85,57.72,57.72,55900.0,43.8191,43.8418,43.7433,43.7433,55900.0
2012-10-31 14:55:00,57.73,58.05,57.73,58.0,51700.0,43.7509,43.9934,43.7509,43.9555,51700.0
2012-10-31 15:00:00,58.01,58.03,57.96,58.0,36000.0,43.9631,43.9783,43.9252,43.9555,36000.0
2012-10-31 15:05:00,57.99,58.03,57.95,57.99,31500.0,43.9479,43.9783,43.9176,43.9479,31500.0
2012-10-31 15:10:00,58.0,58.14,57.95,58.11,70300.0,43.9555,44.0616,43.9176,44.0389,70300.0
2012-10-31 15:15:00,58.11,58.15,58.03,58.08,35500.0,44.0389,44.0692,43.9783,44.0162,35500.0
2012-10-31 15:20:00,58.1,58.14,58.07,58.12,31300.0,44.0313,44.0616,44.0086,44.0465,31300.0
2012-10-31 15:25:00,58.12,58.25,57.99,58.22,57100.0,44.0465,44.145,43.9479,44.1223,57100.0
2012-10-31 15:30:00,58.23,58.29,58.18,58.29,52800.0,44.1298,44.1753,44.0919,44.1753,52800.0
2012-10-31 15:35:00,58.33,58.44,58.29,58.42,45600.0,44.2056,44.289,44.1753,44.2738,45600.0
2012-10-31 15:40:00,58.42,58.49,58.39,58.48,59600.0,44.2738,44.3269,44.2511,44.3193,59600.0
2012-10-31 15:45:00,58.49,58.54,58.38,58.52,73100.0,44.3269,44.3648,44.2435,44.3496,73100.0
2012-10-31 15:50:00,58.51,58.52,58.23,58.26,97400.0,44.342,44.3496,44.1298,44.1526,97400.0
2012-10-31 15:55:00,58.27,58.43,58.15,58.37,229900.0,44.1601,44.2814,44.0692,44.2359,229900.0
2012-11-01 09:30:00,58.27,58.27,57.83,58.19,51300.0,44.4931,44.4931,44.1572,44.432,51300.0
2012-11-01 09:35:00,58.18,58.22,58.1,58.22,19000.0,44.4244,44.4549,44.3633,44.4549,19000.0
2012-11-01 09:40:00,58.19,58.28,58.04,58.15,23700.0,44.432,44.5008,44.3175,44.4015,23700.0
2012-11-01 09:45:00,58.16,58.23,58.13,58.23,6700.0,44.4091,44.4626,44.3862,44.4626,6700.0
2012-11-01 09:50:00,58.22,58.33,58.21,58.3,13400.0,44.4549,44.5389,44.4473,44.516,13400.0
2012-11-01 09:55:00,58.32,58.44,58.28,58.42,25100.0,44.5313,44.6229,44.5008,44.6077,25100.0
2012-11-01 10:00:00,58.44,58.73,58.4,58.63,23700.0,44.6229,44.8444,44.5924,44.768,23700.0
2012-11-01 10:05:00,58.63,58.89,58.62,58.82,22400.0,44.768,44.9665,44.7604,44.9131,22400.0
2012-11-01 10:10:00,58.84,58.97,58.78,58.87,20200.0,44.9284,45.0276,44.8825,44.9513,20200.0
2012-11-01 10:15:00,58.87,59.0,58.87,58.99,12400.0,44.9513,45.0505,44.9513,45.0429,12400.0
2012-11-01 10:20:00,59.0,59.15,58.98,59.11,20700.0,45.0505,45.1651,45.0353,45.1345,20700.0
2012-11-01 10:25:00,59.09,59.12,58.99,59.05,13000.0,45.1192,45.1422,45.0429,45.0887,13000.0
2012-11-01 10:30:00,59.04,59.13,59.01,59.13,15900.0,45.0811,45.1498,45.0582,45.1498,15900.0
2012-11-01 10:35:00,59.1,59.24,59.06,59.22,15200.0,45.1269,45.2338,45.0963,45.2185,15200.0
2012-11-01 10:40:00,59.21,59.31,59.17,59.23,18500.0,45.2109,45.2872,45.1803,45.2261,18500.0
2012-11-01 10:45:00,59.25,59.37,59.25,59.29,20500.0,45.2414,45.333,45.2414,45.272,20500.0
2012-11-01 10:50:00,59.29,59.29,59.11,59.13,16500.0,45.272,45.272,45.1345,45.1498,16500.0
2012-11-01 10:55:00,59.12,59.24,59.12,59.19,9800.0,45.1422,45.2338,45.1422,45.1956,9800.0
2012-11-01 11:00:00,59.17,59.3,59.16,59.25,8200.0,45.1803,45.2796,45.1727,45.2414,8200.0
2012-11-01 11:05:00,59.25,59.45,59.25,59.42,43700.0,45.2414,45.3941,45.2414,45.3712,43700.0
2012-11-01 11:10:00,59.42,59.44,59.12,59.12,13100.0,45.3712,45.3865,45.1422,45.1422,13100.0
2012-11-01 11:15:00,59.15,59.22,59.08,59.08,11600.0,45.1651,45.2185,45.1116,45.1116,11600.0
2012-11-01 11:20:00,59.08,59.17,59.07,59.14,7800.0,45.1116,45.1803,45.104,45.1574,7800.0
2012-11-01 11:25:00,59.15,59.21,59.15,59.18,8500.0,45.1651,45.2109,45.1651,45.188,8500.0
2012-11-01 11:30:00,59.18,59.22,59.17,59.18,10200.0,45.188,45.2185,45.1803,45.188,10200.0
2012-11-01 11:35:00,59.18,59.22,59.16,59.2,8500.0,45.188,45.2185,45.1727,45.2032,8500.0
2012-11-01 11:40:00,59.2,59.25,59.19,59.25,10300.0,45.2032,45.2414,45.1956,45.2414,10300.0
2012-11-01 11:45:00,59.24,59.3,59.21,59.29,12300.0,45.2338,45.2796,45.2109,45.272,12300.0
2012-11-01 11:50:00,59.27,59.31,59.24,59.3,9700.0,45.2567,45.2872,45.2338,45.2796,9700.0
2012-11-01 11:55:00,59.3,59.38,59.28,59.36,8400.0,45.2796,45.3407,45.2643,45.3254,8400.0
2012-11-01 12:00:00,59.36,59.46,59.36,59.4,17300.0,45.3254,45.4018,45.3254,45.356,17300.0
2012-11-01 12:05:00,59.4,59.45,59.38,59.38,13000.0,45.356,45.3941,45.3407,45.3407,13000.0
2012-11-01 12:10:00,59.39,59.41,59.33,59.36,9600.0,45.3483,45.3636,45.3025,45.3254,9600.0
2012-11-01 12:15:00,59.35,59.46,59.35,59.42,17500.0,45.3178,45.4018,45.3178,45.3712,17500.0
2012-11-01 12:20:00,59.41,59.46,59.4,59.41,19500.0,45.3636,45.4018,45.356,45.3636,19500.0
2012-11-01 12:25:00,59.4,59.46,59.4,59.45,10800.0,45.356,45.4018,45.356,45.3941,10800.0
2012-11-01 12:30:00,59.46,59.49,59.45,59.46,17000.0,45.4018,45.4247,45.3941,45.4018,17000.0
2012-11-01 12:35:00,59.47,59.51,59.44,59.45,14300.0,45.4094,45.4399,45.3865,45.3941,14300.0
2012-11-01 12:40:00,59.46,59.46,59.36,59.4,8600.0,45.4018,45.4018,45.3254,45.356,8600.0
2012-11-01 12:45:00,59.4,59.46,59.4,59.46,7400.0,45.356,45.4018,45.356,45.4018,7400.0
2012-11-01 12:50:00,59.43,59.44,59.39,59.39,10500.0,45.3789,45.3865,45.3483,45.3483,10500.0
2012-11-01 12:55:00,59.39,59.42,59.33,59.33,6000.0,45.3483,45.3712,45.3025,45.3025,6000.0
2012-11-01 13:00:00,59.33,59.33,59.27,59.27,4700.0,45.3025,45.3025,45.2567,45.2567,4700.0
2012-11-01 13:05:00,59.26,59.29,59.24,59.26,6500.0,45.2491,45.272,45.2338,45.2491,6500.0
2012-11-01 13:10:00,59.27,59.36,59.26,59.36,9100.0,45.2567,45.3254,45.2491,45.3254,9100.0
2012-11-01 13:15:00,59.38,59.41,59.34,59.38,9800.0,45.3407,45.3636,45.3101,45.3407,9800.0
2012-11-01 13:20:00,59.39,59.39,59.24,59.33,15700.0,45.3483,45.3483,45.2338,45.3025,15700.0
2012-11-01 13:25:00,59.33,59.38,59.32,59.37,11300.0,45.3025,45.3407,45.2949,45.333,11300.0
2012-11-01 13:30:00,59.36,59.37,59.34,59.37,11200.0,45.3254,45.333,45.3101,45.333,11200.0
2012-11-01 13:35:00,59.36,59.44,59.35,59.42,15200.0,45.3254,45.3865,45.3178,45.3712,15200.0
2012-11-01 13:40:00,59.41,59.42,59.33,59.36,12200.0,45.3636,45.3712,45.3025,45.3254,12200.0
2012-11-01 13:45:00,59.36,59.41,59.35,59.37,12100.0,45.3254,45.3636,45.3178,45.333,12100.0
2012-11-01 13:50:00,59.38,59.44,59.37,59.43,60200.0,45.3407,45.3865,45.333,45.3789,60200.0
2012-11-01 13:55:00,59.43,59.46,59.41,59.43,18200.0,45.3789,45.4018,45.3636,45.3789,18200.0
2012-11-01 14:00:00,59.42,59.48,59.42,59.46,25900.0,45.3712,45.417,45.3712,45.4018,25900.0
2012-11-01 14:05:00,59.46,59.53,59.44,59.47,26100.0,45.4018,45.4552,45.3865,45.4094,26100.0
2012-11-01 14:10:00,59.47,59.52,59.47,59.52,11300.0,45.4094,45.4476,45.4094,45.4476,11300.0
2012-11-01 14:15:00,59.52,59.57,59.51,59.55,16100.0,45.4476,45.4858,45.4399,45.4705,16100.0
2012-11-01 14:20:00,59.56,59.64,59.55,59.61,20000.0,45.4781,45.5392,45.4705,45.5163,20000.0
2012-11-01 14:25:00,59.6,59.6,59.49,59.49,10300.0,45.5087,45.5087,45.4247,45.4247,10300.0
2012-11-01 14:30:00,59.5,59.55,59.48,59.55,12900.0,45.4323,45.4705,45.417,45.4705,12900.0
2012-11-01 14:35:00,59.54,59.55,59.48,59.52,8100.0,45.4629,45.4705,45.417,45.4476,8100.0
2012-11-01 14:40:00,59.5,59.52,59.45,59.46,7500.0,45.4323,45.4476,45.3941,45.4018,7500.0
2012-11-01 14:45:00,59.44,59.45,59.39,59.42,8300.0,45.3865,45.3941,45.3483,45.3712,8300.0
2012-11-01 14:50:00,59.42,59.45,59.41,59.45,6100.0,45.3712,45.3941,45.3636,45.3941,6100.0
2012-11-01 14:55:00,59.45,59.57,59.44,59.56,17600.0,45.3941,45.4858,45.3865,45.4781,17600.0
2012-11-01 15:00:00,59.54,59.57,59.46,59.48,10300.0,45.4629,45.4858,45.4018,45.417,10300.0
2012-11-01 15:05:00,59.48,59.51,59.47,59.48,8100.0,45.417,45.4399,45.4094,45.417,8100.0
2012-11-01 15:10:00,59.48,59.49,59.43,59.47,16800.0,45.417,45.4247,45.3789,45.4094,16800.0
2012-11-01 15:15:00,59.46,59.49,59.44,59.47,18500.0,45.4018,45.4247,45.3865,45.4094,18500.0
2012-11-01 15:20:00,59.47,59.48,59.45,59.46,23700.0,45.4094,45.417,45.3941,45.4018,23700.0
2012-11-01 15:25:00,59.46,59.46,59.45,59.46,10500.0,45.4018,45.4018,45.3941,45.4018,10500.0
2012-11-01 15:30:00,59.46,59.57,59.45,59.56,31600.0,45.4018,45.4858,45.3941,45.4781,31600.0
2012-11-01 15:35:00,59.56,59.6,59.51,59.6,45700.0,45.4781,45.5087,45.4399,45.5087,45700.0
2012-11-01 15:40:00,59.59,59.63,59.59,59.62,29300.0,45.501,45.5316,45.501,45.5239,29300.0
2012-11-01 15:45:00,59.62,59.68,59.59,59.68,41600.0,45.5239,45.5698,45.501,45.5698,41600.0
2012-11-01 15:50:00,59.68,59.71,59.63,59.65,59300.0,45.5698,45.5927,45.5316,45.5468,59300.0
2012-11-01 15:55:00,59.64,59.71,59.63,59.69,108600.0,45.5392,45.5927,45.5316,45.5774,108600.0
2012-11-02 09:30:00,60.0,60.0,59.86,59.94,26500.0,45.8141,45.8141,45.7072,45.7683,26500.0
2012-11-02 09:35:00,59.95,60.05,59.94,59.98,134500.0,45.7759,45.8523,45.7683,45.7988,134500.0
2012-11-02 09:40:00,59.98,60.04,59.82,59.86,39600.0,45.7988,45.8446,45.6767,45.7072,39600.0
2012-11-02 09:45:00,59.85,59.97,59.84,59.93,25600.0,45.6996,45.7912,45.6919,45.7606,25600.0
2012-11-02 09:50:00,59.92,59.95,59.84,59.95,31800.0,45.753,45.7759,45.6919,45.7759,31800.0
2012-11-02 09:55:00,59.93,59.98,59.88,59.97,10800.0,45.7606,45.7988,45.7225,45.7912,10800.0
2012-11-02 10:00:00,59.98,60.0,59.91,59.98,27100.0,45.7988,45.8141,45.7454,45.7988,27100.0
2012-11-02 10:05:00,59.99,60.0,59.91,59.99,25900.0,45.8065,45.8141,45.7454,45.8065,25900.0
2012-11-02 10:10:00,60.0,60.0,59.85,59.86,16400.0,45.8141,45.8141,45.6996,45.7072,16400.0
2012-11-02 10:15:00,59.82,60.01,59.75,60.0,38900.0,45.6767,45.8217,45.6232,45.8141,38900.0
2012-11-02 10:20:00,60.0,60.0,59.95,60.0,106000.0,45.8141,45.8141,45.7759,45.8141,106000.0
2012-11-02 10:25:00,60.0,60.28,59.99,60.24,84500.0,45.8141,46.0279,45.8065,45.9974,84500.0
2012-11-02 10:30:00,60.24,60.52,60.2,60.51,57400.0,45.9974,46.2112,45.9668,46.2035,57400.0
2012-11-02 10:35:00,60.52,60.71,60.52,60.67,72700.0,46.2112,46.3562,46.2112,46.3257,72700.0
2012-11-02 10:40:00,60.67,60.67,60.45,60.54,41600.0,46.3257,46.3257,46.1577,46.2264,41600.0
2012-11-02 10:45:00,60.54,60.64,60.44,60.57,46600.0,46.2264,46.3028,46.1501,46.2493,46600.0
2012-11-02 10:50:00,60.57,60.58,60.49,60.5,70000.0,46.2493,46.257,46.1882,46.1959,70000.0
2012-11-02 10:55:00,60.5,60.51,60.44,60.45,86300.0,46.1959,46.2035,46.1501,46.1577,86300.0
2012-11-02 11:00:00,60.45,60.54,60.44,60.54,131900.0,46.1577,46.2264,46.1501,46.2264,131900.0
2012-11-02 11:05:00,60.54,60.56,60.48,60.49,65500.0,46.2264,46.2417,46.1806,46.1882,65500.0
2012-11-02 11:10:00,60.49,60.51,60.43,60.45,73500.0,46.1882,46.2035,46.1424,46.1577,73500.0
2012-11-02 11:15:00,60.45,60.47,60.43,60.46,23200.0,46.1577,46.173,46.1424,46.1653,23200.0
2012-11-02 11:20:00,60.46,60.52,60.33,60.33,34700.0,46.1653,46.2112,46.0661,46.0661,34700.0
2012-11-02 11:25:00,60.32,60.38,60.3,60.33,30200.0,46.0584,46.1043,46.0432,46.0661,30200.0
2012-11-02 11:30:00,60.34,60.36,60.3,60.35,153700.0,46.0737,46.089,46.0432,46.0813,153700.0
2012-11-02 11:35:00,60.36,60.42,60.33,60.38,39000.0,46.089,46.1348,46.0661,46.1043,39000.0
2012-11-02 11:40:00,60.38,60.44,60.35,60.44,21700.0,46.1043,46.1501,46.0813,46.1501,21700.0
2012-11-02 11:45:00,60.43,60.44,60.25,60.25,16900.0,46.1424,46.1501,46.005,46.005,16900.0
2012-11-02 11:50:00,60.25,60.37,60.24,60.36,30000.0,46.005,46.0966,45.9974,46.089,30000.0
2012-11-02 11:55:00,60.37,60.42,60.26,60.27,24900.0,46.0966,46.1348,46.0126,46.0203,24900.0
2012-11-02 12:00:00,60.27,60.3,60.24,60.27,21600.0,46.0203,46.0432,45.9974,46.0203,21600.0
2012-11-02 12:05:00,60.25,60.28,60.19,60.23,9300.0,46.005,46.0279,45.9592,45.9897,9300.0
2012-11-02 12:10:00,60.23,60.26,60.18,60.21,56500.0,45.9897,46.0126,45.9515,45.9744,56500.0
2012-11-02 12:15:00,60.22,60.26,60.15,60.21,19400.0,45.9821,46.0126,45.9286,45.9744,19400.0
2012-11-02 12:20:00,60.21,60.27,60.18,60.23,16800.0,45.9744,46.0203,45.9515,45.9897,16800.0
2012-11-02 12:25:00,60.24,60.3,60.22,60.23,17400.0,45.9974,46.0432,45.9821,45.9897,17400.0
2012-11-02 12:30:00,60.25,60.32,60.25,60.29,19100.0,46.005,46.0584,46.005,46.0355,19100.0
2012-11-02 12:35:00,60.29,60.36,60.29,60.31,28800.0,46.0355,46.089,46.0355,46.0508,28800.0
2012-11-02 12:40:00,60.3,60.31,60.29,60.29,15400.0,46.0432,46.0508,46.0355,46.0355,15400.0
2012-11-02 12:45:00,60.29,60.34,60.29,60.29,11800.0,46.0355,46.0737,46.0355,46.0355,11800.0
2012-11-02 12:50:00,60.29,60.29,60.21,60.22,159400.0,46.0355,46.0355,45.9744,45.9821,159400.0
2012-11-02 12:55:00,60.21,60.22,60.07,60.07,11700.0,45.9744,45.9821,45.8675,45.8675,11700.0
2012-11-02 13:00:00,60.08,60.12,60.07,60.07,25600.0,45.8752,45.9057,45.8675,45.8675,25600.0
2012-11-02 13:05:00,60.07,60.09,60.0,60.01,15600.0,45.8675,45.8828,45.8141,45.8217,15600.0
2012-11-02 13:10:00,60.03,60.04,59.99,60.0,41500.0,45.837,45.8446,45.8065,45.8141,41500.0
2012-11-02 13:15:00,60.0,60.04,59.97,60.03,17400.0,45.8141,45.8446,45.7912,45.837,17400.0
2012-11-02 13:20:00,60.02,60.09,60.0,60.09,12000.0,45.8294,45.8828,45.8141,45.8828,12000.0
2012-11-02 13:25:00,60.09,60.14,60.06,60.12,13400.0,45.8828,45.921,45.8599,45.9057,13400.0
2012-11-02 13:30:00,60.13,60.18,60.11,60.15,12300.0,45.9134,45.9515,45.8981,45.9286,12300.0
2012-11-02 13:35:00,60.15,60.18,60.15,60.15,28000.0,45.9286,45.9515,45.9286,45.9286,28000.0
2012-11-02 13:40:00,60.15,60.23,60.15,60.22,17500.0,45.9286,45.9897,45.9286,45.9821,17500.0
2012-11-02 13:45:00,60.21,60.25,60.2,60.2,11100.0,45.9744,46.005,45.9668,45.9668,11100.0
2012-11-02 13:50:00,60.2,60.22,60.11,60.14,34000.0,45.9668,45.9821,45.8981,45.921,34000.0
2012-11-02 13:55:00,60.15,60.18,60.07,60.09,8500.0,45.9286,45.9515,45.8675,45.8828,8500.0
2012-11-02 14:00:00,60.08,60.08,59.97,59.98,11100.0,45.8752,45.8752,45.7912,45.7988,11100.0
2012-11-02 14:05:00,59.97,60.09,59.96,60.08,13100.0,45.7912,45.8828,45.7836,45.8752,13100.0
2012-11-02 14:10:00,60.07,60.1,60.07,60.08,4700.0,45.8675,45.8905,45.8675,45.8752,4700.0
2012-11-02 14:15:00,60.08,60.13,60.08,60.13,9200.0,45.8752,45.9134,45.8752,45.9134,9200.0
2012-11-02 14:20:00,60.13,60.17,60.11,60.13,7100.0,45.9134,45.9439,45.8981,45.9134,7100.0
2012-11-02 14:25:00,60.13,60.17,60.13,60.17,8900.0,45.9134,45.9439,45.9134,45.9439,8900.0
2012-11-02 14:30:00,60.17,60.17,60.1,60.13,8800.0,45.9439,45.9439,45.8905,45.9134,8800.0
2012-11-02 14:35:00,60.1,60.1,59.9,59.9,11100.0,45.8905,45.8905,45.7377,45.7377,11100.0
2012-11-02 14:40:00,59.91,59.93,59.82,59.93,14800.0,45.7454,45.7606,45.6767,45.7606,14800.0
2012-11-02 14:45:00,59.94,60.07,59.94,60.04,48700.0,45.7683,45.8675,45.7683,45.8446,48700.0
2012-11-02 14:50:00,60.03,60.11,60.02,60.09,21400.0,45.837,45.8981,45.8294,45.8828,21400.0
2012-11-02 14:55:00,60.09,60.16,60.05,60.05,36200.0,45.8828,45.9363,45.8523,45.8523,36200.0
2012-11-02 15:00:00,60.05,60.07,60.0,60.0,21700.0,45.8523,45.8675,45.8141,45.8141,21700.0
2012-11-02 15:05:00,60.01,60.04,59.99,59.99,34200.0,45.8217,45.8446,45.8065,45.8065,34200.0
2012-11-02 15:10:00,59.97,60.06,59.95,60.05,33400.0,45.7912,45.8599,45.7759,45.8523,33400.0
2012-11-02 15:15:00,60.05,60.11,60.04,60.06,51100.0,45.8523,45.8981,45.8446,45.8599,51100.0
2012-11-02 15:20:00,60.05,60.17,60.04,60.11,40400.0,45.8523,45.9439,45.8446,45.8981,40400.0
2012-11-02 15:25:00,60.12,60.15,60.1,60.13,41500.0,45.9057,45.9286,45.8905,45.9134,41500.0
2012-11-02 15:30:00,60.13,60.14,60.02,60.12,75800.0,45.9134,45.921,45.8294,45.9057,75800.0
2012-11-02 15:35:00,60.12,60.13,59.99,60.02,87700.0,45.9057,45.9134,45.8065,45.8294,87700.0
2012-11-02 15:40:00,60.01,60.14,60.01,60.14,35600.0,45.8217,45.921,45.8217,45.921,35600.0
2012-11-02 15:45:00,60.13,60.14,60.0,60.11,155000.0,45.9134,45.921,45.8141,45.8981,155000.0
2012-11-02 15:50:00,60.11,60.12,60.05,60.08,96300.0,45.8981,45.9057,45.8523,45.8752,96300.0
2012-11-02 15:55:00,60.08,60.16,60.04,60.13,170500.0,45.8752,45.9363,45.8446,45.9134,170500.0
2012-11-05 09:30:00,59.67,59.67,59.36,59.55,49600.0,45.5621,45.5621,45.3254,45.4705,49600.0
2012-11-05 09:35:00,59.65,59.65,59.4,59.63,18000.0,45.5468,45.5468,45.356,45.5316,18000.0
2012-11-05 09:40:00,59.61,59.63,59.4,59.45,22800.0,45.5163,45.5316,45.356,45.3941,22800.0
2012-11-05 09:45:00,59.45,59.64,59.4,59.64,17500.0,45.3941,45.5392,45.356,45.5392,17500.0
2012-11-05 09:50:00,59.61,59.7,59.56,59.68,22900.0,45.5163,45.585,45.4781,45.5698,22900.0
2012-11-05 09:55:00,59.68,59.8,59.64,59.8,20700.0,45.5698,45.6614,45.5392,45.6614,20700.0
2012-11-05 10:00:00,59.76,59.83,59.51,59.51,33700.0,45.6308,45.6843,45.4399,45.4399,33700.0
2012-11-05 10:05:00,59.5,59.56,59.34,59.36,22100.0,45.4323,45.4781,45.3101,45.3254,22100.0
2012-11-05 10:10:00,59.36,59.57,59.36,59.56,17800.0,45.3254,45.4858,45.3254,45.4781,17800.0
2012-11-05 10:15:00,59.58,59.62,59.49,59.55,17400.0,45.4934,45.5239,45.4247,45.4705,17400.0
2012-11-05 10:20:00,59.56,59.65,59.53,59.63,14600.0,45.4781,45.5468,45.4552,45.5316,14600.0
2012-11-05 10:25:00,59.63,59.64,59.55,59.57,13500.0,45.5316,45.5392,45.4705,45.4858,13500.0
2012-11-05 10:30:00,59.57,59.72,59.53,59.72,18000.0,45.4858,45.6003,45.4552,45.6003,18000.0
2012-11-05 10:35:00,59.7,59.75,59.7,59.74,11400.0,45.585,45.6232,45.585,45.6156,11400.0
2012-11-05 10:40:00,59.74,59.85,59.73,59.85,15200.0,45.6156,45.6996,45.6079,45.6996,15200.0
2012-11-05 10:45:00,59.87,59.87,59.8,59.84,10900.0,45.7148,45.7148,45.6614,45.6919,10900.0
2012-11-05 10:50:00,59.84,59.84,59.74,59.81,18600.0,45.6919,45.6919,45.6156,45.669,18600.0
2012-11-05 10:55:00,59.82,59.86,59.74,59.79,14900.0,45.6767,45.7072,45.6156,45.6537,14900.0
2012-11-05 11:00:00,59.79,59.82,59.71,59.77,14600.0,45.6537,45.6767,45.5927,45.6385,14600.0
2012-11-05 11:05:00,59.76,59.83,59.75,59.83,10500.0,45.6308,45.6843,45.6232,45.6843,10500.0
2012-11-05 11:10:00,59.82,59.95,59.82,59.95,26200.0,45.6767,45.7759,45.6767,45.7759,26200.0
2012-11-05 11:15:00,59.97,60.09,59.95,60.06,40000.0,45.7912,45.8828,45.7759,45.8599,40000.0
2012-11-05 11:20:00,60.07,60.13,60.03,60.12,39900.0,45.8675,45.9134,45.837,45.9057,39900.0
2012-11-05 11:25:00,60.12,60.16,60.05,60.09,22700.0,45.9057,45.9363,45.8523,45.8828,22700.0
2012-11-05 11:30:00,60.1,60.11,60.05,60.1,27700.0,45.8905,45.8981,45.8523,45.8905,27700.0
2012-11-05 11:35:00,60.11,60.16,60.11,60.16,24800.0,45.8981,45.9363,45.8981,45.9363,24800.0
2012-11-05 11:40:00,60.16,60.25,60.16,60.23,22600.0,45.9363,46.005,45.9363,45.9897,22600.0
2012-11-05 11:45:00,60.23,60.25,60.22,60.24,35500.0,45.9897,46.005,45.9821,45.9974,35500.0
2012-11-05 11:50:00,60.23,60.3,60.23,60.27,23700.0,45.9897,46.0432,45.9897,46.0203,23700.0
2012-11-05 11:55:00,60.28,60.29,60.23,60.24,16400.0,46.0279,46.0355,45.9897,45.9974,16400.0
2012-11-05 12:00:00,60.24,60.25,60.18,60.25,67700.0,45.9974,46.005,45.9515,46.005,67700.0
2012-11-05 12:05:00,60.24,60.26,60.2,60.2,19400.0,45.9974,46.0126,45.9668,45.9668,19400.0
2012-11-05 12:10:00,60.21,60.21,60.13,60.16,14600.0,45.9744,45.9744,45.9134,45.9363,14600.0
2012-11-05 12:15:00,60.14,60.2,60.14,60.17,16500.0,45.921,45.9668,45.921,45.9439,16500.0
2012-11-05 12:20:00,60.16,60.18,60.02,60.02,25000.0,45.9363,45.9515,45.8294,45.8294,25000.0
2012-11-05 12:25:00,60.02,60.08,60.02,60.08,8600.0,45.8294,45.8752,45.8294,45.8752,8600.0
2012-11-05 12:30:00,60.08,60.1,60.08,60.1,15100.0,45.8752,45.8905,45.8752,45.8905,15100.0
2012-11-05 12:35:00,60.09,60.09,60.02,60.04,7600.0,45.8828,45.8828,45.8294,45.8446,7600.0
2012-11-05 12:40:00,60.03,60.03,59.95,59.97,11600.0,45.837,45.837,45.7759,45.7912,11600.0
2012-11-05 12:45:00,59.97,59.97,59.92,59.92,10900.0,45.7912,45.7912,45.753,45.753,10900.0
2012-11-05 12:50:00,59.93,59.96,59.91,59.94,13200.0,45.7606,45.7836,45.7454,45.7683,13200.0
2012-11-05 12:55:00,59.92,59.93,59.87,59.89,8600.0,45.753,45.7606,45.7148,45.7301,8600.0
2012-11-05 13:00:00,59.9,59.92,59.83,59.89,29500.0,45.7377,45.753,45.6843,45.7301,29500.0
2012-11-05 13:05:00,59.9,59.9,59.81,59.88,14400.0,45.7377,45.7377,45.669,45.7225,14400.0
2012-11-05 13:10:00,59.91,59.99,59.89,59.97,29800.0,45.7454,45.8065,45.7301,45.7912,29800.0
2012-11-05 13:15:00,59.96,60.05,59.95,60.05,20600.0,45.7836,45.8523,45.7759,45.8523,20600.0
2012-11-05 13:20:00,60.05,60.06,60.01,60.05,14000.0,45.8523,45.8599,45.8217,45.8523,14000.0
2012-11-05 13:25:00,60.06,60.1,60.05,60.08,5200.0,45.8599,45.8905,45.8523,45.8752,5200.0
2012-11-05 13:30:00,60.08,60.08,60.03,60.07,8100.0,45.8752,45.8752,45.837,45.8675,8100.0
2012-11-05 13:35:00,60.07,60.1,60.06,60.08,8000.0,45.8675,45.8905,45.8599,45.8752,8000.0
2012-11-05 13:40:00,60.08,60.08,60.06,60.07,8300.0,45.8752,45.8752,45.8599,45.8675,8300.0
2012-11-05 13:45:00,60.08,60.09,60.04,60.07,9700.0,45.8752,45.8828,45.8446,45.8675,9700.0
2012-11-05 13:50:00,60.08,60.12,60.08,60.11,10900.0,45.8752,45.9057,45.8752,45.8981,10900.0
2012-11-05 13:55:00,60.11,60.15,60.11,60.15,10500.0,45.8981,45.9286,45.8981,45.9286,10500.0
2012-11-05 14:00:00,60.15,60.2,60.15,60.2,14900.0,45.9286,45.9668,45.9286,45.9668,14900.0
2012-11-05 14:05:00,60.2,60.2,60.12,60.12,17200.0,45.9668,45.9668,45.9057,45.9057,17200.0
2012-11-05 14:10:00,60.12,60.13,60.04,60.08,11700.0,45.9057,45.9134,45.8446,45.8752,11700.0
2012-11-05 14:15:00,60.09,60.1,60.06,60.07,12600.0,45.8828,45.8905,45.8599,45.8675,12600.0
2012-11-05 14:20:00,60.07,60.13,60.06,60.11,12100.0,45.8675,45.9134,45.8599,45.8981,12100.0
2012-11-05 14:25:00,60.1,60.16,60.1,60.13,10200.0,45.8905,45.9363,45.8905,45.9134,10200.0
2012-11-05 14:30:00,60.13,60.17,60.08,60.09,31400.0,45.9134,45.9439,45.8752,45.8828,31400.0
2012-11-05 14:35:00,60.08,60.13,60.08,60.1,67400.0,45.8752,45.9134,45.8752,45.8905,67400.0
2012-11-05 14:40:00,60.11,60.15,60.1,60.12,12600.0,45.8981,45.9286,45.8905,45.9057,12600.0
2012-11-05 14:45:00,60.11,60.16,60.1,60.1,14300.0,45.8981,45.9363,45.8905,45.8905,14300.0
2012-11-05 14:50:00,60.1,60.16,60.07,60.1,13000.0,45.8905,45.9363,45.8675,45.8905,13000.0
2012-11-05 14:55:00,60.11,60.14,60.1,60.14,6300.0,45.8981,45.921,45.8905,45.921,6300.0
2012-11-05 15:00:00,60.14,60.18,60.12,60.18,10700.0,45.921,45.9515,45.9057,45.9515,10700.0
2012-11-05 15:05:00,60.17,60.19,60.14,60.18,14600.0,45.9439,45.9592,45.921,45.9515,14600.0
2012-11-05 15:10:00,60.18,60.18,60.07,60.1,21300.0,45.9515,45.9515,45.8675,45.8905,21300.0
2012-11-05 15:15:00,60.1,60.12,60.06,60.08,25000.0,45.8905,45.9057,45.8599,45.8752,25000.0
2012-11-05 15:20:00,60.08,60.1,60.04,60.06,33300.0,45.8752,45.8905,45.8446,45.8599,33300.0
2012-11-05 15:25:00,60.06,60.06,60.03,60.06,20000.0,45.8599,45.8599,45.837,45.8599,20000.0
2012-11-05 15:30:00,60.06,60.06,60.02,60.02,31200.0,45.8599,45.8599,45.8294,45.8294,31200.0
2012-11-05 15:35:00,60.02,60.06,60.02,60.06,39400.0,45.8294,45.8599,45.8294,45.8599,39400.0
2012-11-05 15:40:00,60.06,60.17,60.04,60.17,63400.0,45.8599,45.9439,45.8446,45.9439,63400.0
2012-11-05 15:45:00,60.17,60.2,60.17,60.18,36800.0,45.9439,45.9668,45.9439,45.9515,36800.0
2012-11-05 15:50:00,60.17,60.2,60.14,60.19,47000.0,45.9439,45.9668,45.921,45.9592,47000.0
2012-11-05 15:55:00,60.2,60.2,60.08,60.13,52100.0,45.9668,45.9668,45.8752,45.9134,52100.0
2012-11-06 09:30:00,60.27,60.44,60.1,60.44,18000.0,46.0203,46.1501,45.8905,46.1501,18000.0
2012-11-06 09:35:00,60.4,60.62,60.36,60.52,31600.0,46.1195,46.2875,46.089,46.2112,31600.0
2012-11-06 09:40:00,60.6,60.61,60.42,60.42,9900.0,46.2722,46.2799,46.1348,46.1348,9900.0
2012-11-06 09:45:00,60.47,60.52,60.42,60.51,10800.0,46.173,46.2112,46.1348,46.2035,10800.0
2012-11-06 09:50:00,60.49,60.53,60.41,60.5,11600.0,46.1882,46.2188,46.1272,46.1959,11600.0
2012-11-06 09:55:00,60.46,60.55,60.46,60.5,18700.0,46.1653,46.2341,46.1653,46.1959,18700.0
2012-11-06 10:00:00,60.5,60.55,60.41,60.54,16300.0,46.1959,46.2341,46.1272,46.2264,16300.0
2012-11-06 10:05:00,60.54,60.55,60.48,60.49,10100.0,46.2264,46.2341,46.1806,46.1882,10100.0
2012-11-06 10:10:00,60.49,60.54,60.44,60.54,11700.0,46.1882,46.2264,46.1501,46.2264,11700.0
2012-11-06 10:15:00,60.53,60.55,60.51,60.54,10900.0,46.2188,46.2341,46.2035,46.2264,10900.0
2012-11-06 10:20:00,60.54,60.55,60.51,60.54,14000.0,46.2264,46.2341,46.2035,46.2264,14000.0
2012-11-06 10:25:00,60.53,60.53,60.43,60.49,13400.0,46.2188,46.2188,46.1424,46.1882,13400.0
2012-11-06 10:30:00,60.5,60.55,60.49,60.55,10800.0,46.1959,46.2341,46.1882,46.2341,10800.0
2012-11-06 10:35:00,60.56,60.6,60.55,60.6,8600.0,46.2417,46.2722,46.2341,46.2722,8600.0
2012-11-06 10:40:00,60.6,60.66,60.58,60.62,12800.0,46.2722,46.3181,46.257,46.2875,12800.0
2012-11-06 10:45:00,60.64,60.73,60.63,60.67,7700.0,46.3028,46.3715,46.2951,46.3257,7700.0
2012-11-06 10:50:00,60.66,60.67,60.64,60.65,9400.0,46.3181,46.3257,46.3028,46.3104,9400.0
2012-11-06 10:55:00,60.64,60.66,60.62,60.63,10600.0,46.3028,46.3181,46.2875,46.2951,10600.0
2012-11-06 11:00:00,60.62,60.63,60.59,60.59,10800.0,46.2875,46.2951,46.2646,46.2646,10800.0
2012-11-06 11:05:00,60.6,60.64,60.57,60.57,7100.0,46.2722,46.3028,46.2493,46.2493,7100.0
2012-11-06 11:10:00,60.58,60.61,60.58,60.61,11300.0,46.257,46.2799,46.257,46.2799,11300.0
2012-11-06 11:15:00,60.62,60.71,60.62,60.7,26400.0,46.2875,46.3562,46.2875,46.3486,26400.0
2012-11-06 11:20:00,60.7,60.71,60.59,60.63,33400.0,46.3486,46.3562,46.2646,46.2951,33400.0
2012-11-06 11:25:00,60.64,60.66,60.61,60.63,5100.0,46.3028,46.3181,46.2799,46.2951,5100.0
2012-11-06 11:30:00,60.63,60.72,60.63,60.71,6300.0,46.2951,46.3639,46.2951,46.3562,6300.0
2012-11-06 11:35:00,60.71,60.91,60.7,60.81,22000.0,46.3562,46.5089,46.3486,46.4326,22000.0
2012-11-06 11:40:00,60.82,60.9,60.82,60.9,18500.0,46.4402,46.5013,46.4402,46.5013,18500.0
2012-11-06 11:45:00,60.9,60.93,60.84,60.86,9300.0,46.5013,46.5242,46.4555,46.4708,9300.0
2012-11-06 11:50:00,60.86,60.95,60.86,60.94,13600.0,46.4708,46.5395,46.4708,46.5319,13600.0
2012-11-06 11:55:00,60.95,60.98,60.93,60.97,6100.0,46.5395,46.5624,46.5242,46.5548,6100.0
2012-11-06 12:00:00,60.97,61.02,60.92,61.02,43200.0,46.5548,46.5929,46.5166,46.5929,43200.0
2012-11-06 12:05:00,61.04,61.04,60.83,60.84,19700.0,46.6082,46.6082,46.4479,46.4555,19700.0
2012-11-06 12:10:00,60.84,60.89,60.77,60.79,25700.0,46.4555,46.4937,46.402,46.4173,25700.0
2012-11-06 12:15:00,60.82,60.83,60.72,60.72,9900.0,46.4402,46.4479,46.3639,46.3639,9900.0
2012-11-06 12:20:00,60.73,60.78,60.68,60.69,24900.0,46.3715,46.4097,46.3333,46.341,24900.0
2012-11-06 12:25:00,60.71,60.72,60.65,60.68,22100.0,46.3562,46.3639,46.3104,46.3333,22100.0
2012-11-06 12:30:00,60.7,60.71,60.68,60.7,8900.0,46.3486,46.3562,46.3333,46.3486,8900.0
2012-11-06 12:35:00,60.7,60.71,60.61,60.62,14300.0,46.3486,46.3562,46.2799,46.2875,14300.0
2012-11-06 12:40:00,60.65,60.65,60.58,60.62,7400.0,46.3104,46.3104,46.257,46.2875,7400.0
2012-11-06 12:45:00,60.62,60.62,60.49,60.53,13600.0,46.2875,46.2875,46.1882,46.2188,13600.0
2012-11-06 12:50:00,60.54,60.64,60.54,60.62,4700.0,46.2264,46.3028,46.2264,46.2875,4700.0
2012-11-06 12:55:00,60.61,60.63,60.58,60.62,13400.0,46.2799,46.2951,46.257,46.2875,13400.0
2012-11-06 13:00:00,60.63,60.63,60.53,60.58,11100.0,46.2951,46.2951,46.2188,46.257,11100.0
2012-11-06 13:05:00,60.59,60.74,60.58,60.71,6300.0,46.2646,46.3791,46.257,46.3562,6300.0
2012-11-06 13:10:00,60.7,60.7,60.61,60.65,6400.0,46.3486,46.3486,46.2799,46.3104,6400.0
2012-11-06 13:15:00,60.68,60.68,60.55,60.62,8600.0,46.3333,46.3333,46.2341,46.2875,8600.0
2012-11-06 13:20:00,60.63,60.67,60.57,60.64,6800.0,46.2951,46.3257,46.2493,46.3028,6800.0
2012-11-06 13:25:00,60.65,60.71,60.65,60.7,11800.0,46.3104,46.3562,46.3104,46.3486,11800.0
2012-11-06 13:30:00,60.69,60.72,60.66,60.67,9100.0,46.341,46.3639,46.3181,46.3257,9100.0
2012-11-06 13:35:00,60.66,60.71,60.64,60.68,16300.0,46.3181,46.3562,46.3028,46.3333,16300.0
2012-11-06 13:40:00,60.67,60.73,60.66,60.73,5400.0,46.3257,46.3715,46.3181,46.3715,5400.0
2012-11-06 13:45:00,60.73,60.74,60.71,60.72,14200.0,46.3715,46.3791,46.3562,46.3639,14200.0
2012-11-06 13:50:00,60.72,60.81,60.69,60.79,11100.0,46.3639,46.4326,46.341,46.4173,11100.0
2012-11-06 13:55:00,60.78,60.79,60.77,60.78,9800.0,46.4097,46.4173,46.402,46.4097,9800.0
2012-11-06 14:00:00,60.79,60.8,60.72,60.77,9900.0,46.4173,46.425,46.3639,46.402,9900.0
2012-11-06 14:05:00,60.75,60.76,60.71,60.72,12300.0,46.3868,46.3944,46.3562,46.3639,12300.0
2012-11-06 14:10:00,60.72,60.74,60.67,60.74,10600.0,46.3639,46.3791,46.3257,46.3791,10600.0
2012-11-06 14:15:00,60.74,60.76,60.65,60.65,25400.0,46.3791,46.3944,46.3104,46.3104,25400.0
2012-11-06 14:20:00,60.65,60.66,60.62,60.64,8800.0,46.3104,46.3181,46.2875,46.3028,8800.0
2012-11-06 14:25:00,60.63,60.7,60.63,60.69,4100.0,46.2951,46.3486,46.2951,46.341,4100.0
2012-11-06 14:30:00,60.69,60.73,60.67,60.72,15900.0,46.341,46.3715,46.3257,46.3639,15900.0
2012-11-06 14:35:00,60.72,60.78,60.72,60.78,6200.0,46.3639,46.4097,46.3639,46.4097,6200.0
2012-11-06 14:40:00,60.79,60.81,60.76,60.76,11200.0,46.4173,46.4326,46.3944,46.3944,11200.0
2012-11-06 14:45:00,60.76,60.79,60.68,60.71,13500.0,46.3944,46.4173,46.3333,46.3562,13500.0
2012-11-06 14:50:00,60.72,60.73,60.6,60.61,12600.0,46.3639,46.3715,46.2722,46.2799,12600.0
2012-11-06 14:55:00,60.59,60.62,60.58,60.59,11800.0,46.2646,46.2875,46.257,46.2646,11800.0
2012-11-06 15:00:00,60.6,60.6,60.54,60.57,14100.0,46.2722,46.2722,46.2264,46.2493,14100.0
2012-11-06 15:05:00,60.56,60.59,60.52,60.52,15200.0,46.2417,46.2646,46.2112,46.2112,15200.0
2012-11-06 15:10:00,60.53,60.54,60.5,60.52,13700.0,46.2188,46.2264,46.1959,46.2112,13700.0
2012-11-06 15:15:00,60.52,60.57,60.52,60.55,11100.0,46.2112,46.2493,46.2112,46.2341,11100.0
2012-11-06 15:20:00,60.54,60.57,60.52,60.55,20000.0,46.2264,46.2493,46.2112,46.2341,20000.0
2012-11-06 15:25:00,60.55,60.56,60.46,60.47,23200.0,46.2341,46.2417,46.1653,46.173,23200.0
2012-11-06 15:30:00,60.46,60.49,60.4,60.49,25600.0,46.1653,46.1882,46.1195,46.1882,25600.0
2012-11-06 15:35:00,60.49,60.54,60.48,60.53,20700.0,46.1882,46.2264,46.1806,46.2188,20700.0
2012-11-06 15:40:00,60.52,60.54,60.45,60.48,33200.0,46.2112,46.2264,46.1577,46.1806,33200.0
2012-11-06 15:45:00,60.48,60.48,60.44,60.48,40900.0,46.1806,46.1806,46.1501,46.1806,40900.0
2012-11-06 15:50:00,60.48,60.5,60.4,60.41,53900.0,46.1806,46.1959,46.1195,46.1272,53900.0
2012-11-06 15:55:00,60.41,60.47,60.39,60.46,101700.0,46.1272,46.173,46.1119,46.1653,101700.0
2012-11-07 09:30:00,59.65,59.66,59.13,59.14,21800.0,45.5468,45.5545,45.1498,45.1574,21800.0
2012-11-07 09:35:00,59.11,59.14,58.79,58.99,43700.0,45.1345,45.1574,44.8902,45.0429,43700.0
2012-11-07 09:40:00,59.01,59.25,59.01,59.25,11700.0,45.0582,45.2414,45.0582,45.2414,11700.0
2012-11-07 09:45:00,59.29,59.46,59.15,59.41,13400.0,45.272,45.4018,45.1651,45.3636,13400.0
2012-11-07 09:50:00,59.39,59.55,59.29,59.45,24300.0,45.3483,45.4705,45.272,45.3941,24300.0
2012-11-07 09:55:00,59.45,59.6,59.41,59.53,28300.0,45.3941,45.5087,45.3636,45.4552,28300.0
2012-11-07 10:00:00,59.51,59.52,59.3,59.34,54100.0,45.4399,45.4476,45.2796,45.3101,54100.0
2012-11-07 10:05:00,59.35,59.37,59.29,59.29,43400.0,45.3178,45.333,45.272,45.272,43400.0
2012-11-07 10:10:00,59.28,59.32,59.17,59.18,22400.0,45.2643,45.2949,45.1803,45.188,22400.0
2012-11-07 10:15:00,59.16,59.21,59.01,59.03,17300.0,45.1727,45.2109,45.0582,45.0734,17300.0
2012-11-07 10:20:00,59.01,59.06,58.92,59.0,19500.0,45.0582,45.0963,44.9894,45.0505,19500.0
2012-11-07 10:25:00,58.99,59.0,58.85,58.91,20600.0,45.0429,45.0505,44.936,44.9818,20600.0
2012-11-07 10:30:00,58.9,58.98,58.81,58.95,21500.0,44.9742,45.0353,44.9055,45.0123,21500.0
2012-11-07 10:35:00,58.94,58.98,58.88,58.97,26300.0,45.0047,45.0353,44.9589,45.0276,26300.0
2012-11-07 10:40:00,58.96,58.98,58.91,58.91,18300.0,45.02,45.0353,44.9818,44.9818,18300.0
2012-11-07 10:45:00,58.9,58.9,58.65,58.75,23900.0,44.9742,44.9742,44.7833,44.8596,23900.0
2012-11-07 10:50:00,58.75,58.79,58.58,58.64,16200.0,44.8596,44.8902,44.7298,44.7756,16200.0
2012-11-07 10:55:00,58.6,58.63,58.41,58.44,13500.0,44.7451,44.768,44.6,44.6229,13500.0
2012-11-07 11:00:00,58.47,58.65,58.46,58.61,10100.0,44.6458,44.7833,44.6382,44.7527,10100.0
2012-11-07 11:05:00,58.61,58.62,58.51,58.55,10400.0,44.7527,44.7604,44.6764,44.7069,10400.0
2012-11-07 11:10:00,58.53,58.56,58.49,58.54,10700.0,44.6917,44.7146,44.6611,44.6993,10700.0
2012-11-07 11:15:00,58.54,58.54,58.4,58.4,21000.0,44.6993,44.6993,44.5924,44.5924,21000.0
2012-11-07 11:20:00,58.38,58.45,58.27,58.32,28900.0,44.5771,44.6306,44.4931,44.5313,28900.0
2012-11-07 11:25:00,58.3,58.38,58.23,58.28,26500.0,44.516,44.5771,44.4626,44.5008,26500.0
2012-11-07 11:30:00,58.28,58.33,58.07,58.26,33900.0,44.5008,44.5389,44.3404,44.4855,33900.0
2012-11-07 11:35:00,58.25,58.44,58.24,58.44,11800.0,44.4779,44.6229,44.4702,44.6229,11800.0
2012-11-07 11:40:00,58.43,58.5,58.37,58.44,14800.0,44.6153,44.6687,44.5695,44.6229,14800.0
2012-11-07 11:45:00,58.43,58.6,58.36,58.58,10200.0,44.6153,44.7451,44.5618,44.7298,10200.0
2012-11-07 11:50:00,58.55,58.57,58.49,58.55,8700.0,44.7069,44.7222,44.6611,44.7069,8700.0
2012-11-07 11:55:00,58.56,58.66,58.54,58.63,10300.0,44.7146,44.7909,44.6993,44.768,10300.0
2012-11-07 12:00:00,58.63,58.73,58.61,58.67,8800.0,44.768,44.8444,44.7527,44.7986,8800.0
2012-11-07 12:05:00,58.68,58.69,58.63,58.66,7200.0,44.8062,44.8138,44.768,44.7909,7200.0
2012-11-07 12:10:00,58.68,58.68,58.58,58.63,11500.0,44.8062,44.8062,44.7298,44.768,11500.0
2012-11-07 12:15:00,58.64,58.74,58.63,58.72,9300.0,44.7756,44.852,44.768,44.8367,9300.0
2012-11-07 12:20:00,58.72,58.74,58.68,58.69,3300.0,44.8367,44.852,44.8062,44.8138,3300.0
2012-11-07 12:25:00,58.68,58.71,58.64,58.67,6700.0,44.8062,44.8291,44.7756,44.7986,6700.0
2012-11-07 12:30:00,58.64,58.69,58.63,58.69,3500.0,44.7756,44.8138,44.768,44.8138,3500.0
2012-11-07 12:35:00,58.7,58.76,58.7,58.73,9900.0,44.8215,44.8673,44.8215,44.8444,9900.0
2012-11-07 12:40:00,58.73,58.73,58.63,58.69,9600.0,44.8444,44.8444,44.768,44.8138,9600.0
2012-11-07 12:45:00,58.7,58.76,58.68,58.76,3900.0,44.8215,44.8673,44.8062,44.8673,3900.0
2012-11-07 12:50:00,58.75,58.76,58.74,58.75,2900.0,44.8596,44.8673,44.852,44.8596,2900.0
2012-11-07 12:55:00,58.73,58.75,58.69,58.73,5300.0,44.8444,44.8596,44.8138,44.8444,5300.0
2012-11-07 13:00:00,58.72,58.78,58.69,58.71,9600.0,44.8367,44.8825,44.8138,44.8291,9600.0
2012-11-07 13:05:00,58.72,58.91,58.72,58.91,14700.0,44.8367,44.9818,44.8367,44.9818,14700.0
2012-11-07 13:10:00,58.93,58.95,58.85,58.88,8200.0,44.9971,45.0123,44.936,44.9589,8200.0
2012-11-07 13:15:00,58.89,58.93,58.84,58.85,9900.0,44.9665,44.9971,44.9284,44.936,9900.0
2012-11-07 13:20:00,58.81,58.87,58.79,58.85,8000.0,44.9055,44.9513,44.8902,44.936,8000.0
2012-11-07 13:25:00,58.84,58.85,58.8,58.8,5400.0,44.9284,44.936,44.8978,44.8978,5400.0
2012-11-07 13:30:00,58.82,58.91,58.82,58.87,8700.0,44.9131,44.9818,44.9131,44.9513,8700.0
2012-11-07 13:35:00,58.85,58.97,58.84,58.95,18000.0,44.936,45.0276,44.9284,45.0123,18000.0
2012-11-07 13:40:00,58.94,58.94,58.88,58.93,11600.0,45.0047,45.0047,44.9589,44.9971,11600.0
2012-11-07 13:45:00,58.93,58.93,58.77,58.82,11700.0,44.9971,44.9971,44.8749,44.9131,11700.0
2012-11-07 13:50:00,58.82,58.91,58.82,58.91,3200.0,44.9131,44.9818,44.9131,44.9818,3200.0
2012-11-07 13:55:00,58.9,58.93,58.82,58.85,16600.0,44.9742,44.9971,44.9131,44.936,16600.0
2012-11-07 14:00:00,58.85,58.95,58.81,58.93,15300.0,44.936,45.0123,44.9055,44.9971,15300.0
2012-11-07 14:05:00,58.93,58.99,58.93,58.95,9400.0,44.9971,45.0429,44.9971,45.0123,9400.0
2012-11-07 14:10:00,58.96,58.97,58.83,58.84,10700.0,45.02,45.0276,44.9207,44.9284,10700.0
2012-11-07 14:15:00,58.85,58.85,58.8,58.8,4400.0,44.936,44.936,44.8978,44.8978,4400.0
2012-11-07 14:20:00,58.8,58.83,58.79,58.79,4800.0,44.8978,44.9207,44.8902,44.8902,4800.0
2012-11-07 14:25:00,58.8,58.83,58.77,58.83,5400.0,44.8978,44.9207,44.8749,44.9207,5400.0
2012-11-07 14:30:00,58.82,58.82,58.65,58.65,6800.0,44.9131,44.9131,44.7833,44.7833,6800.0
2012-11-07 14:35:00,58.67,58.68,58.63,58.68,13500.0,44.7986,44.8062,44.768,44.8062,13500.0
2012-11-07 14:40:00,58.67,58.7,58.64,58.67,18400.0,44.7986,44.8215,44.7756,44.7986,18400.0
2012-11-07 14:45:00,58.7,58.73,58.62,58.66,24400.0,44.8215,44.8444,44.7604,44.7909,24400.0
2012-11-07 14:50:00,58.67,58.69,58.63,58.65,11100.0,44.7986,44.8138,44.768,44.7833,11100.0
2012-11-07 14:55:00,58.67,58.76,58.66,58.73,21200.0,44.7986,44.8673,44.7909,44.8444,21200.0
2012-11-07 15:00:00,58.75,58.78,58.67,58.69,12600.0,44.8596,44.8825,44.7986,44.8138,12600.0
2012-11-07 15:05:00,58.68,58.72,58.64,58.69,21000.0,44.8062,44.8367,44.7756,44.8138,21000.0
2012-11-07 15:10:00,58.69,58.8,58.64,58.69,16900.0,44.8138,44.8978,44.7756,44.8138,16900.0
2012-11-07 15:15:00,58.68,58.69,58.63,58.66,13000.0,44.8062,44.8138,44.768,44.7909,13000.0
2012-11-07 15:20:00,58.65,58.74,58.65,58.74,12700.0,44.7833,44.852,44.7833,44.852,12700.0
2012-11-07 15:25:00,58.74,58.9,58.7,58.89,52800.0,44.852,44.9742,44.8215,44.9665,52800.0
2012-11-07 15:30:00,58.9,58.9,58.77,58.89,90600.0,44.9742,44.9742,44.8749,44.9665,90600.0
2012-11-07 15:35:00,58.9,58.9,58.75,58.75,22200.0,44.9742,44.9742,44.8596,44.8596,22200.0
2012-11-07 15:40:00,58.72,58.79,58.7,58.76,28600.0,44.8367,44.8902,44.8215,44.8673,28600.0
2012-11-07 15:45:00,58.77,58.94,58.7,58.71,89700.0,44.8749,45.0047,44.8215,44.8291,89700.0
2012-11-07 15:50:00,58.72,58.8,58.71,58.75,59900.0,44.8367,44.8978,44.8291,44.8596,59900.0
2012-11-07 15:55:00,58.75,58.78,58.58,58.59,134800.0,44.8596,44.8825,44.7298,44.7375,134800.0
2012-11-08 09:30:00,58.69,58.77,58.63,58.67,10200.0,44.8138,44.8749,44.768,44.7986,10200.0
2012-11-08 09:35:00,58.69,59.11,58.66,59.11,12900.0,44.8138,45.1345,44.7909,45.1345,12900.0
2012-11-08 09:40:00,59.16,59.32,59.14,59.31,14000.0,45.1727,45.2949,45.1574,45.2872,14000.0
2012-11-08 09:45:00,59.3,59.41,59.26,59.26,15400.0,45.2796,45.3636,45.2491,45.2491,15400.0
2012-11-08 09:50:00,59.26,59.31,59.13,59.19,7200.0,45.2491,45.2872,45.1498,45.1956,7200.0
2012-11-08 09:55:00,59.21,59.22,59.07,59.18,10400.0,45.2109,45.2185,45.104,45.188,10400.0
2012-11-08 10:00:00,59.17,59.25,59.12,59.21,22400.0,45.1803,45.2414,45.1422,45.2109,22400.0
2012-11-08 10:05:00,59.2,59.2,59.04,59.04,20500.0,45.2032,45.2032,45.0811,45.0811,20500.0
2012-11-08 10:10:00,59.06,59.08,59.0,59.0,5500.0,45.0963,45.1116,45.0505,45.0505,5500.0
2012-11-08 10:15:00,58.99,59.01,58.88,58.9,10400.0,45.0429,45.0582,44.9589,44.9742,10400.0
2012-11-08 10:20:00,58.89,58.9,58.74,58.74,6200.0,44.9665,44.9742,44.852,44.852,6200.0
2012-11-08 10:25:00,58.77,58.84,58.75,58.84,5800.0,44.8749,44.9284,44.8596,44.9284,5800.0
2012-11-08 10:30:00,58.86,58.95,58.8,58.93,11600.0,44.9436,45.0123,44.8978,44.9971,11600.0
2012-11-08 10:35:00,58.91,58.92,58.84,58.92,5800.0,44.9818,44.9894,44.9284,44.9894,5800.0
2012-11-08 10:40:00,58.92,58.92,58.64,58.73,8900.0,44.9894,44.9894,44.7756,44.8444,8900.0
2012-11-08 10:45:00,58.78,58.83,58.65,58.67,15800.0,44.8825,44.9207,44.7833,44.7986,15800.0
2012-11-08 10:50:00,58.66,58.8,58.63,58.78,11500.0,44.7909,44.8978,44.768,44.8825,11500.0
2012-11-08 10:55:00,58.8,58.8,58.65,58.75,14100.0,44.8978,44.8978,44.7833,44.8596,14100.0
2012-11-08 11:00:00,58.77,58.84,58.65,58.67,12600.0,44.8749,44.9284,44.7833,44.7986,12600.0
2012-11-08 11:05:00,58.7,58.9,58.69,58.87,11400.0,44.8215,44.9742,44.8138,44.9513,11400.0
2012-11-08 11:10:00,58.86,58.95,58.83,58.88,16500.0,44.9436,45.0123,44.9207,44.9589,16500.0
2012-11-08 11:15:00,58.88,58.89,58.79,58.8,13700.0,44.9589,44.9665,44.8902,44.8978,13700.0
2012-11-08 11:20:00,58.8,58.88,58.78,58.84,24000.0,44.8978,44.9589,44.8825,44.9284,24000.0
2012-11-08 11:25:00,58.86,58.96,58.85,58.89,18300.0,44.9436,45.02,44.936,44.9665,18300.0
2012-11-08 11:30:00,58.89,58.91,58.81,58.82,18300.0,44.9665,44.9818,44.9055,44.9131,18300.0
2012-11-08 11:35:00,58.8,58.82,58.7,58.79,7900.0,44.8978,44.9131,44.8215,44.8902,7900.0
2012-11-08 11:40:00,58.77,58.82,58.69,58.78,5100.0,44.8749,44.9131,44.8138,44.8825,5100.0
2012-11-08 11:45:00,58.8,58.82,58.76,58.82,6300.0,44.8978,44.9131,44.8673,44.9131,6300.0
2012-11-08 11:50:00,58.79,58.91,58.76,58.91,8800.0,44.8902,44.9818,44.8673,44.9818,8800.0
2012-11-08 11:55:00,58.92,58.92,58.83,58.83,7800.0,44.9894,44.9894,44.9207,44.9207,7800.0
2012-11-08 12:00:00,58.84,58.85,58.74,58.81,9300.0,44.9284,44.936,44.852,44.9055,9300.0
2012-11-08 12:05:00,58.84,58.86,58.79,58.8,12500.0,44.9284,44.9436,44.8902,44.8978,12500.0
2012-11-08 12:10:00,58.8,58.8,58.6,58.71,11000.0,44.8978,44.8978,44.7451,44.8291,11000.0
2012-11-08 12:15:00,58.71,58.73,58.65,58.66,15500.0,44.8291,44.8444,44.7833,44.7909,15500.0
2012-11-08 12:20:00,58.68,58.71,58.6,58.63,27500.0,44.8062,44.8291,44.7451,44.768,27500.0
2012-11-08 12:25:00,58.6,58.63,58.58,58.62,3800.0,44.7451,44.768,44.7298,44.7604,3800.0
2012-11-08 12:30:00,58.63,58.65,58.6,58.63,9900.0,44.768,44.7833,44.7451,44.768,9900.0
2012-11-08 12:35:00,58.62,58.64,58.5,58.54,7000.0,44.7604,44.7756,44.6687,44.6993,7000.0
2012-11-08 12:40:00,58.6,58.62,58.57,58.57,4700.0,44.7451,44.7604,44.7222,44.7222,4700.0
2012-11-08 12:45:00,58.56,58.56,58.42,58.51,4000.0,44.7146,44.7146,44.6077,44.6764,4000.0
2012-11-08 12:50:00,58.5,58.57,58.5,58.56,3800.0,44.6687,44.7222,44.6687,44.7146,3800.0
2012-11-08 12:55:00,58.54,58.6,58.53,58.57,5700.0,44.6993,44.7451,44.6917,44.7222,5700.0
2012-11-08 13:00:00,58.58,58.58,58.5,58.51,6500.0,44.7298,44.7298,44.6687,44.6764,6500.0
2012-11-08 13:05:00,58.51,58.58,58.49,58.53,7400.0,44.6764,44.7298,44.6611,44.6917,7400.0
2012-11-08 13:10:00,58.52,58.52,58.45,58.46,6000.0,44.684,44.684,44.6306,44.6382,6000.0
2012-11-08 13:15:00,58.46,58.47,58.38,58.45,4700.0,44.6382,44.6458,44.5771,44.6306,4700.0
2012-11-08 13:20:00,58.45,58.49,58.31,58.33,17400.0,44.6306,44.6611,44.5237,44.5389,17400.0
2012-11-08 13:25:00,58.33,58.33,58.11,58.2,18600.0,44.5389,44.5389,44.371,44.4397,18600.0
2012-11-08 13:30:00,58.19,58.2,58.08,58.08,21200.0,44.432,44.4397,44.348,44.348,21200.0
2012-11-08 13:35:00,58.09,58.12,58.04,58.12,24500.0,44.3557,44.3786,44.3175,44.3786,24500.0
2012-11-08 13:40:00,58.12,58.19,58.09,58.19,22800.0,44.3786,44.432,44.3557,44.432,22800.0
2012-11-08 13:45:00,58.2,58.32,58.19,58.32,10900.0,44.4397,44.5313,44.432,44.5313,10900.0
2012-11-08 13:50:00,58.32,58.35,58.25,58.35,19000.0,44.5313,44.5542,44.4779,44.5542,19000.0
2012-11-08 13:55:00,58.35,58.4,58.31,58.36,35100.0,44.5542,44.5924,44.5237,44.5618,35100.0
2012-11-08 14:00:00,58.36,58.43,58.35,58.38,35400.0,44.5618,44.6153,44.5542,44.5771,35400.0
2012-11-08 14:05:00,58.38,58.39,58.28,58.3,11900.0,44.5771,44.5848,44.5008,44.516,11900.0
2012-11-08 14:10:00,58.3,58.37,58.26,58.35,14500.0,44.516,44.5695,44.4855,44.5542,14500.0
2012-11-08 14:15:00,58.37,58.44,58.28,58.28,21300.0,44.5695,44.6229,44.5008,44.5008,21300.0
2012-11-08 14:20:00,58.29,58.3,58.23,58.28,15600.0,44.5084,44.516,44.4626,44.5008,15600.0
2012-11-08 14:25:00,58.28,58.3,58.21,58.3,20800.0,44.5008,44.516,44.4473,44.516,20800.0
2012-11-08 14:30:00,58.31,58.39,58.28,58.28,13900.0,44.5237,44.5848,44.5008,44.5008,13900.0
2012-11-08 14:35:00,58.29,58.35,58.29,58.32,11600.0,44.5084,44.5542,44.5084,44.5313,11600.0
2012-11-08 14:40:00,58.34,58.41,58.32,58.39,15400.0,44.5466,44.6,44.5313,44.5848,15400.0
2012-11-08 14:45:00,58.39,58.46,58.35,58.44,13300.0,44.5848,44.6382,44.5542,44.6229,13300.0
2012-11-08 14:50:00,58.45,58.47,58.41,58.47,16700.0,44.6306,44.6458,44.6,44.6458,16700.0
2012-11-08 14:55:00,58.46,58.53,58.44,58.44,21700.0,44.6382,44.6917,44.6229,44.6229,21700.0
2012-11-08 15:00:00,58.44,58.44,58.4,58.44,14100.0,44.6229,44.6229,44.5924,44.6229,14100.0
2012-11-08 15:05:00,58.44,58.45,58.39,58.4,20500.0,44.6229,44.6306,44.5848,44.5924,20500.0
2012-11-08 15:10:00,58.41,58.48,58.39,58.42,40900.0,44.6,44.6535,44.5848,44.6077,40900.0
2012-11-08 15:15:00,58.43,58.56,58.42,58.53,23300.0,44.6153,44.7146,44.6077,44.6917,23300.0
2012-11-08 15:20:00,58.52,58.54,58.42,58.44,23500.0,44.684,44.6993,44.6077,44.6229,23500.0
2012-11-08 15:25:00,58.45,58.49,58.4,58.42,84600.0,44.6306,44.6611,44.5924,44.6077,84600.0
2012-11-08 15:30:00,58.42,58.44,58.28,58.36,26300.0,44.6077,44.6229,44.5008,44.5618,26300.0
2012-11-08 15:35:00,58.36,58.41,58.33,58.35,22100.0,44.5618,44.6,44.5389,44.5542,22100.0
2012-11-08 15:40:00,58.35,58.41,58.25,58.31,19300.0,44.5542,44.6,44.4779,44.5237,19300.0
2012-11-08 15:45:00,58.3,58.34,58.21,58.22,38000.0,44.516,44.5466,44.4473,44.4549,38000.0
2012-11-08 15:50:00,58.22,58.3,58.22,58.26,45100.0,44.4549,44.516,44.4549,44.4855,45100.0
2012-11-08 15:55:00,58.25,58.25,57.99,58.02,95400.0,44.4779,44.4779,44.2793,44.3022,95400.0
2012-11-09 09:30:00,57.72,57.89,57.44,57.81,23800.0,44.0732,44.203,43.8594,44.1419,23800.0
2012-11-09 09:35:00,57.81,58.0,57.81,57.96,4000.0,44.1419,44.287,44.1419,44.2564,4000.0
2012-11-09 09:40:00,57.94,58.2,57.94,58.2,5700.0,44.2411,44.4397,44.2411,44.4397,5700.0
2012-11-09 09:45:00,58.22,58.22,57.95,57.96,8000.0,44.4549,44.4549,44.2488,44.2564,8000.0
2012-11-09 09:50:00,57.98,58.12,57.91,58.12,6100.0,44.2717,44.3786,44.2182,44.3786,6100.0
2012-11-09 09:55:00,58.11,58.22,58.02,58.22,6800.0,44.371,44.4549,44.3022,44.4549,6800.0
2012-11-09 10:00:00,58.18,58.36,58.16,58.32,16200.0,44.4244,44.5618,44.4091,44.5313,16200.0
2012-11-09 10:05:00,58.34,58.34,58.14,58.31,23700.0,44.5466,44.5466,44.3939,44.5237,23700.0
2012-11-09 10:10:00,58.35,58.43,58.3,58.36,9700.0,44.5542,44.6153,44.516,44.5618,9700.0
2012-11-09 10:15:00,58.37,58.38,58.27,58.36,18900.0,44.5695,44.5771,44.4931,44.5618,18900.0
2012-11-09 10:20:00,58.36,58.49,58.33,58.49,10500.0,44.5618,44.6611,44.5389,44.6611,10500.0
2012-11-09 10:25:00,58.5,58.53,58.38,58.41,4000.0,44.6687,44.6917,44.5771,44.6,4000.0
2012-11-09 10:30:00,58.41,58.41,58.29,58.32,6500.0,44.6,44.6,44.5084,44.5313,6500.0
2012-11-09 10:35:00,58.34,58.42,58.27,58.27,7700.0,44.5466,44.6077,44.4931,44.4931,7700.0
2012-11-09 10:40:00,58.26,58.52,58.26,58.5,9200.0,44.4855,44.684,44.4855,44.6687,9200.0
2012-11-09 10:45:00,58.54,58.58,58.36,58.36,7600.0,44.6993,44.7298,44.5618,44.5618,7600.0
2012-11-09 10:50:00,58.34,58.47,58.3,58.47,15200.0,44.5466,44.6458,44.516,44.6458,15200.0
2012-11-09 10:55:00,58.45,58.51,58.34,58.43,8100.0,44.6306,44.6764,44.5466,44.6153,8100.0
2012-11-09 11:00:00,58.45,58.53,58.38,58.38,6200.0,44.6306,44.6917,44.5771,44.5771,6200.0
2012-11-09 11:05:00,58.37,58.5,58.36,58.48,10500.0,44.5695,44.6687,44.5618,44.6535,10500.0
2012-11-09 11:10:00,58.48,58.55,58.43,58.48,7900.0,44.6535,44.7069,44.6153,44.6535,7900.0
2012-11-09 11:15:00,58.47,58.55,58.46,58.5,12400.0,44.6458,44.7069,44.6382,44.6687,12400.0
2012-11-09 11:20:00,58.51,58.55,58.3,58.3,14100.0,44.6764,44.7069,44.516,44.516,14100.0
2012-11-09 11:25:00,58.31,58.36,58.3,58.34,4400.0,44.5237,44.5618,44.516,44.5466,4400.0
2012-11-09 11:30:00,58.34,58.39,58.29,58.36,9800.0,44.5466,44.5848,44.5084,44.5618,9800.0
2012-11-09 11:35:00,58.37,58.44,58.27,58.39,17900.0,44.5695,44.6229,44.4931,44.5848,17900.0
2012-11-09 11:40:00,58.41,58.41,58.34,58.37,5900.0,44.6,44.6,44.5466,44.5695,5900.0
2012-11-09 11:45:00,58.36,58.45,58.36,58.45,3900.0,44.5618,44.6306,44.5618,44.6306,3900.0
2012-11-09 11:50:00,58.46,58.47,58.37,58.37,2200.0,44.6382,44.6458,44.5695,44.5695,2200.0
2012-11-09 11:55:00,58.4,58.44,58.37,58.42,3800.0,44.5924,44.6229,44.5695,44.6077,3800.0
2012-11-09 12:00:00,58.44,58.52,58.44,58.47,4700.0,44.6229,44.684,44.6229,44.6458,4700.0
2012-11-09 12:05:00,58.49,58.51,58.44,58.46,3600.0,44.6611,44.6764,44.6229,44.6382,3600.0
2012-11-09 12:10:00,58.5,58.63,58.49,58.58,5100.0,44.6687,44.768,44.6611,44.7298,5100.0
2012-11-09 12:15:00,58.6,58.65,58.56,58.65,4700.0,44.7451,44.7833,44.7146,44.7833,4700.0
2012-11-09 12:20:00,58.6,58.61,58.57,58.61,3700.0,44.7451,44.7527,44.7222,44.7527,3700.0
2012-11-09 12:25:00,58.61,58.65,58.6,58.62,7500.0,44.7527,44.7833,44.7451,44.7604,7500.0
2012-11-09 12:30:00,58.63,58.65,58.59,58.6,3000.0,44.768,44.7833,44.7375,44.7451,3000.0
2012-11-09 12:35:00,58.62,58.62,58.54,58.55,3000.0,44.7604,44.7604,44.6993,44.7069,3000.0
2012-11-09 12:40:00,58.56,58.56,58.46,58.46,2700.0,44.7146,44.7146,44.6382,44.6382,2700.0
2012-11-09 12:45:00,58.48,58.5,58.46,58.48,1400.0,44.6535,44.6687,44.6382,44.6535,1400.0
2012-11-09 12:50:00,58.5,58.51,58.46,58.46,1100.0,44.6687,44.6764,44.6382,44.6382,1100.0
2012-11-09 12:55:00,58.46,58.46,58.37,58.41,4400.0,44.6382,44.6382,44.5695,44.6,4400.0
2012-11-09 13:00:00,58.44,58.53,58.42,58.52,6400.0,44.6229,44.6917,44.6077,44.684,6400.0
2012-11-09 13:05:00,58.49,58.49,58.43,58.45,9700.0,44.6611,44.6611,44.6153,44.6306,9700.0
2012-11-09 13:10:00,58.46,58.46,58.09,58.18,7400.0,44.6382,44.6382,44.3557,44.4244,7400.0
2012-11-09 13:15:00,58.22,58.4,58.22,58.38,2400.0,44.4549,44.5924,44.4549,44.5771,2400.0
2012-11-09 13:20:00,58.37,58.37,58.19,58.19,4900.0,44.5695,44.5695,44.432,44.432,4900.0
2012-11-09 13:25:00,58.16,58.21,58.01,58.04,7700.0,44.4091,44.4473,44.2946,44.3175,7700.0
2012-11-09 13:30:00,58.04,58.13,57.99,58.08,6400.0,44.3175,44.3862,44.2793,44.348,6400.0
2012-11-09 13:35:00,58.1,58.15,58.03,58.06,4600.0,44.3633,44.4015,44.3099,44.3328,4600.0
2012-11-09 13:40:00,58.12,58.12,57.98,58.08,6000.0,44.3786,44.3786,44.2717,44.348,6000.0
2012-11-09 13:45:00,58.07,58.15,58.06,58.13,4300.0,44.3404,44.4015,44.3328,44.3862,4300.0
2012-11-09 13:50:00,58.1,58.28,58.1,58.16,8000.0,44.3633,44.5008,44.3633,44.4091,8000.0
2012-11-09 13:55:00,58.16,58.22,58.13,58.22,4300.0,44.4091,44.4549,44.3862,44.4549,4300.0
2012-11-09 14:00:00,58.21,58.21,58.08,58.08,5700.0,44.4473,44.4473,44.348,44.348,5700.0
2012-11-09 14:05:00,58.11,58.13,58.04,58.08,4300.0,44.371,44.3862,44.3175,44.348,4300.0
2012-11-09 14:10:00,58.07,58.14,58.07,58.14,4000.0,44.3404,44.3939,44.3404,44.3939,4000.0
2012-11-09 14:15:00,58.16,58.29,58.15,58.22,6900.0,44.4091,44.5084,44.4015,44.4549,6900.0
2012-11-09 14:20:00,58.2,58.22,58.17,58.22,2700.0,44.4397,44.4549,44.4168,44.4549,2700.0
2012-11-09 14:25:00,58.22,58.23,58.13,58.2,6000.0,44.4549,44.4626,44.3862,44.4397,6000.0
2012-11-09 14:30:00,58.23,58.37,58.22,58.32,14300.0,44.4626,44.5695,44.4549,44.5313,14300.0
2012-11-09 14:35:00,58.32,58.4,58.28,58.28,7400.0,44.5313,44.5924,44.5008,44.5008,7400.0
2012-11-09 14:40:00,58.28,58.32,58.27,58.27,5600.0,44.5008,44.5313,44.4931,44.4931,5600.0
2012-11-09 14:45:00,58.25,58.3,58.24,58.27,5700.0,44.4779,44.516,44.4702,44.4931,5700.0
2012-11-09 14:50:00,58.25,58.27,58.2,58.21,5100.0,44.4779,44.4931,44.4397,44.4473,5100.0
2012-11-09 14:55:00,58.18,58.21,58.16,58.16,3400.0,44.4244,44.4473,44.4091,44.4091,3400.0
2012-11-09 15:00:00,58.16,58.18,58.14,58.15,5300.0,44.4091,44.4244,44.3939,44.4015,5300.0
2012-11-09 15:05:00,58.14,58.14,58.08,58.13,5100.0,44.3939,44.3939,44.348,44.3862,5100.0
2012-11-09 15:10:00,58.15,58.24,58.13,58.19,10800.0,44.4015,44.4702,44.3862,44.432,10800.0
2012-11-09 15:15:00,58.19,58.19,58.1,58.1,9700.0,44.432,44.432,44.3633,44.3633,9700.0
2012-11-09 15:20:00,58.13,58.2,58.12,58.19,9400.0,44.3862,44.4397,44.3786,44.432,9400.0
2012-11-09 15:25:00,58.19,58.19,58.13,58.18,9800.0,44.432,44.432,44.3862,44.4244,9800.0
2012-11-09 15:30:00,58.17,58.17,58.1,58.13,11100.0,44.4168,44.4168,44.3633,44.3862,11100.0
2012-11-09 15:35:00,58.14,58.15,58.0,58.07,15400.0,44.3939,44.4015,44.287,44.3404,15400.0
2012-11-09 15:40:00,58.08,58.26,58.08,58.22,16700.0,44.348,44.4855,44.348,44.4549,16700.0
2012-11-09 15:45:00,58.24,58.35,58.22,58.23,21800.0,44.4702,44.5542,44.4549,44.4626,21800.0
2012-11-09 15:50:00,58.21,58.23,58.1,58.14,20600.0,44.4473,44.4626,44.3633,44.3939,20600.0
2012-11-09 15:55:00,58.12,58.14,57.99,58.06,49500.0,44.3786,44.3939,44.2793,44.3328,49500.0
2012-11-12 09:30:00,58.05,59.78,57.8,58.12,29400.0,44.3251,45.6461,44.1342,44.3786,29400.0
2012-11-12 09:35:00,58.12,58.2,58.02,58.2,27200.0,44.3786,44.4397,44.3022,44.4397,27200.0
2012-11-12 09:40:00,58.2,58.4,58.16,58.36,5700.0,44.4397,44.5924,44.4091,44.5618,5700.0
2012-11-12 09:45:00,58.34,58.42,58.3,58.32,8300.0,44.5466,44.6077,44.516,44.5313,8300.0
2012-11-12 09:50:00,58.25,58.29,58.13,58.14,3900.0,44.4779,44.5084,44.3862,44.3939,3900.0
2012-11-12 09:55:00,58.17,58.25,58.17,58.23,3000.0,44.4168,44.4779,44.4168,44.4626,3000.0
2012-11-12 10:00:00,58.23,58.25,58.12,58.15,7700.0,44.4626,44.4779,44.3786,44.4015,7700.0
2012-11-12 10:05:00,58.14,58.17,58.09,58.12,3300.0,44.3939,44.4168,44.3557,44.3786,3300.0
2012-11-12 10:10:00,58.11,58.15,58.0,58.02,5200.0,44.371,44.4015,44.287,44.3022,5200.0
2012-11-12 10:15:00,58.03,58.09,58.01,58.06,3700.0,44.3099,44.3557,44.2946,44.3328,3700.0
2012-11-12 10:20:00,58.02,58.08,57.95,57.95,7100.0,44.3022,44.348,44.2488,44.2488,7100.0
2012-11-12 10:25:00,57.98,58.11,57.98,58.11,2700.0,44.2717,44.371,44.2717,44.371,2700.0
2012-11-12 10:30:00,58.08,58.08,57.98,58.0,14500.0,44.348,44.348,44.2717,44.287,14500.0
2012-11-12 10:35:00,57.99,58.05,57.98,58.03,9200.0,44.2793,44.3251,44.2717,44.3099,9200.0
2012-11-12 10:40:00,58.04,58.05,57.96,57.97,7700.0,44.3175,44.3251,44.2564,44.2641,7700.0
2012-11-12 10:45:00,57.98,58.0,57.92,58.0,6000.0,44.2717,44.287,44.2259,44.287,6000.0
2012-11-12 10:50:00,57.99,57.99,57.95,57.97,3400.0,44.2793,44.2793,44.2488,44.2641,3400.0
2012-11-12 10:55:00,57.95,57.98,57.94,57.98,3600.0,44.2488,44.2717,44.2411,44.2717,3600.0
2012-11-12 11:00:00,58.0,58.01,57.95,57.97,11000.0,44.287,44.2946,44.2488,44.2641,11000.0
2012-11-12 11:05:00,57.97,58.0,57.96,58.0,5300.0,44.2641,44.287,44.2564,44.287,5300.0
2012-11-12 11:10:00,58.0,58.01,57.96,58.0,25600.0,44.287,44.2946,44.2564,44.287,25600.0
2012-11-12 11:15:00,58.0,58.02,57.97,58.0,26000.0,44.287,44.3022,44.2641,44.287,26000.0
2012-11-12 11:20:00,58.01,58.03,57.97,58.03,35900.0,44.2946,44.3099,44.2641,44.3099,35900.0
2012-11-12 11:25:00,58.04,58.04,57.97,58.02,17200.0,44.3175,44.3175,44.2641,44.3022,17200.0
2012-11-12 11:30:00,58.01,58.01,57.98,57.99,8600.0,44.2946,44.2946,44.2717,44.2793,8600.0
2012-11-12 11:35:00,58.0,58.05,57.99,58.03,6900.0,44.287,44.3251,44.2793,44.3099,6900.0
2012-11-12 11:40:00,58.03,58.04,57.98,58.01,7900.0,44.3099,44.3175,44.2717,44.2946,7900.0
2012-11-12 11:45:00,58.02,58.06,57.98,57.98,6800.0,44.3022,44.3328,44.2717,44.2717,6800.0
2012-11-12 11:50:00,58.0,58.04,57.96,57.98,20200.0,44.287,44.3175,44.2564,44.2717,20200.0
2012-11-12 11:55:00,57.99,58.02,57.96,58.0,14100.0,44.2793,44.3022,44.2564,44.287,14100.0
2012-11-12 12:00:00,58.0,58.04,57.99,58.02,6500.0,44.287,44.3175,44.2793,44.3022,6500.0
2012-11-12 12:05:00,58.01,58.02,57.97,58.02,7100.0,44.2946,44.3022,44.2641,44.3022,7100.0
2012-11-12 12:10:00,58.01,58.02,57.97,57.99,5200.0,44.2946,44.3022,44.2641,44.2793,5200.0
2012-11-12 12:15:00,58.0,58.01,57.97,58.01,13400.0,44.287,44.2946,44.2641,44.2946,13400.0
2012-11-12 12:20:00,58.02,58.04,57.99,58.03,10800.0,44.3022,44.3175,44.2793,44.3099,10800.0
2012-11-12 12:25:00,58.03,58.03,57.97,58.02,8800.0,44.3099,44.3099,44.2641,44.3022,8800.0
2012-11-12 12:30:00,58.02,58.03,57.97,58.02,12400.0,44.3022,44.3099,44.2641,44.3022,12400.0
2012-11-12 12:35:00,58.02,58.02,57.99,58.0,6200.0,44.3022,44.3022,44.2793,44.287,6200.0
2012-11-12 12:40:00,58.01,58.03,58.0,58.01,14600.0,44.2946,44.3099,44.287,44.2946,14600.0
2012-11-12 12:45:00,58.01,58.01,57.98,58.0,10500.0,44.2946,44.2946,44.2717,44.287,10500.0
2012-11-12 12:50:00,58.0,58.02,57.98,57.99,9700.0,44.287,44.3022,44.2717,44.2793,9700.0
2012-11-12 12:55:00,58.0,58.04,57.98,58.04,21000.0,44.287,44.3175,44.2717,44.3175,21000.0
2012-11-12 13:00:00,58.05,58.14,58.04,58.1,28000.0,44.3251,44.3939,44.3175,44.3633,28000.0
2012-11-12 13:05:00,58.1,58.15,58.04,58.15,11800.0,44.3633,44.4015,44.3175,44.4015,11800.0
2012-11-12 13:10:00,58.16,58.22,58.13,58.2,10700.0,44.4091,44.4549,44.3862,44.4397,10700.0
2012-11-12 13:15:00,58.21,58.21,58.11,58.12,31100.0,44.4473,44.4473,44.371,44.3786,31100.0
2012-11-12 13:20:00,58.12,58.14,58.07,58.13,11700.0,44.3786,44.3939,44.3404,44.3862,11700.0
2012-11-12 13:25:00,58.13,58.2,58.12,58.13,13200.0,44.3862,44.4397,44.3786,44.3862,13200.0
2012-11-12 13:30:00,58.15,58.18,58.12,58.16,4000.0,44.4015,44.4244,44.3786,44.4091,4000.0
2012-11-12 13:35:00,58.14,58.22,58.13,58.2,7700.0,44.3939,44.4549,44.3862,44.4397,7700.0
2012-11-12 13:40:00,58.19,58.21,58.17,58.18,6100.0,44.432,44.4473,44.4168,44.4244,6100.0
2012-11-12 13:45:00,58.18,58.2,58.16,58.17,8000.0,44.4244,44.4397,44.4091,44.4168,8000.0
2012-11-12 13:50:00,58.17,58.27,58.17,58.24,6700.0,44.4168,44.4931,44.4168,44.4702,6700.0
2012-11-12 13:55:00,58.24,58.32,58.22,58.22,11200.0,44.4702,44.5313,44.4549,44.4549,11200.0
2012-11-12 14:00:00,58.21,58.26,58.18,58.23,9100.0,44.4473,44.4855,44.4244,44.4626,9100.0
2012-11-12 14:05:00,58.22,58.26,58.19,58.26,26900.0,44.4549,44.4855,44.432,44.4855,26900.0
2012-11-12 14:10:00,58.25,58.31,58.25,58.29,11600.0,44.4779,44.5237,44.4779,44.5084,11600.0
2012-11-12 14:15:00,58.32,58.39,58.31,58.37,11000.0,44.5313,44.5848,44.5237,44.5695,11000.0
2012-11-12 14:20:00,58.38,58.45,58.38,58.42,13300.0,44.5771,44.6306,44.5771,44.6077,13300.0
2012-11-12 14:25:00,58.41,58.41,58.32,58.35,8500.0,44.6,44.6,44.5313,44.5542,8500.0
2012-11-12 14:30:00,58.35,58.38,58.32,58.32,9800.0,44.5542,44.5771,44.5313,44.5313,9800.0
2012-11-12 14:35:00,58.32,58.37,58.29,58.31,11100.0,44.5313,44.5695,44.5084,44.5237,11100.0
2012-11-12 14:40:00,58.31,58.35,58.29,58.33,10700.0,44.5237,44.5542,44.5084,44.5389,10700.0
2012-11-12 14:45:00,58.32,58.39,58.31,58.35,13800.0,44.5313,44.5848,44.5237,44.5542,13800.0
2012-11-12 14:50:00,58.35,58.43,58.35,58.42,7100.0,44.5542,44.6153,44.5542,44.6077,7100.0
2012-11-12 14:55:00,58.42,58.42,58.37,58.4,11100.0,44.6077,44.6077,44.5695,44.5924,11100.0
2012-11-12 15:00:00,58.4,58.43,58.37,58.42,13300.0,44.5924,44.6153,44.5695,44.6077,13300.0
2012-11-12 15:05:00,58.41,58.44,58.34,58.34,14300.0,44.6,44.6229,44.5466,44.5466,14300.0
2012-11-12 15:10:00,58.35,58.38,58.24,58.25,17300.0,44.5542,44.5771,44.4702,44.4779,17300.0
2012-11-12 15:15:00,58.26,58.34,58.22,58.31,40600.0,44.4855,44.5466,44.4549,44.5237,40600.0
2012-11-12 15:20:00,58.3,58.44,58.3,58.44,25100.0,44.516,44.6229,44.516,44.6229,25100.0
2012-11-12 15:25:00,58.43,58.44,58.32,58.34,30700.0,44.6153,44.6229,44.5313,44.5466,30700.0
2012-11-12 15:30:00,58.34,58.37,58.33,58.37,18600.0,44.5466,44.5695,44.5389,44.5695,18600.0
2012-11-12 15:35:00,58.38,58.45,58.35,58.44,18100.0,44.5771,44.6306,44.5542,44.6229,18100.0
2012-11-12 15:40:00,58.44,58.5,58.44,58.49,19800.0,44.6229,44.6687,44.6229,44.6611,19800.0
2012-11-12 15:45:00,58.49,58.52,58.38,58.38,20400.0,44.6611,44.684,44.5771,44.5771,20400.0
2012-11-12 15:50:00,58.39,58.48,58.39,58.45,26200.0,44.5848,44.6535,44.5848,44.6306,26200.0
2012-11-12 15:55:00,58.44,58.49,58.37,58.42,40600.0,44.6229,44.6611,44.5695,44.6077,40600.0
2012-11-13 09:30:00,57.75,57.9,57.66,57.89,21700.0,44.0961,44.2106,44.0273,44.203,21700.0
2012-11-13 09:35:00,57.85,58.2,57.84,58.12,27400.0,44.1724,44.4397,44.1648,44.3786,27400.0
2012-11-13 09:40:00,58.11,58.35,58.1,58.35,16300.0,44.371,44.5542,44.3633,44.5542,16300.0
2012-11-13 09:45:00,58.32,58.69,58.32,58.67,31700.0,44.5313,44.8138,44.5313,44.7986,31700.0
2012-11-13 09:50:00,58.65,58.65,58.45,58.52,8400.0,44.7833,44.7833,44.6306,44.684,8400.0
2012-11-13 09:55:00,58.53,58.72,58.51,58.61,11000.0,44.6917,44.8367,44.6764,44.7527,11000.0
2012-11-13 10:00:00,58.58,58.63,58.54,58.56,10900.0,44.7298,44.768,44.6993,44.7146,10900.0
2012-11-13 10:05:00,58.55,58.8,58.54,58.78,21100.0,44.7069,44.8978,44.6993,44.8825,21100.0
2012-11-13 10:10:00,58.78,59.03,58.78,59.0,26600.0,44.8825,45.0734,44.8825,45.0505,26600.0
2012-11-13 10:15:00,59.0,59.03,58.84,58.94,6700.0,45.0505,45.0734,44.9284,45.0047,6700.0
2012-11-13 10:20:00,58.95,59.07,58.85,58.93,18200.0,45.0123,45.104,44.936,44.9971,18200.0
2012-11-13 10:25:00,58.91,58.96,58.86,58.88,7600.0,44.9818,45.02,44.9436,44.9589,7600.0
2012-11-13 10:30:00,58.86,58.95,58.82,58.9,19300.0,44.9436,45.0123,44.9131,44.9742,19300.0
2012-11-13 10:35:00,58.91,59.05,58.89,58.91,14300.0,44.9818,45.0887,44.9665,44.9818,14300.0
2012-11-13 10:40:00,58.9,58.99,58.83,58.9,10900.0,44.9742,45.0429,44.9207,44.9742,10900.0
2012-11-13 10:45:00,58.9,59.02,58.89,58.97,16600.0,44.9742,45.0658,44.9665,45.0276,16600.0
2012-11-13 10:50:00,59.0,59.15,58.92,59.13,24200.0,45.0505,45.1651,44.9894,45.1498,24200.0
2012-11-13 10:55:00,59.13,59.25,59.11,59.24,11800.0,45.1498,45.2414,45.1345,45.2338,11800.0
2012-11-13 11:00:00,59.24,59.27,59.18,59.23,12600.0,45.2338,45.2567,45.188,45.2261,12600.0
2012-11-13 11:05:00,59.21,59.3,59.18,59.26,21800.0,45.2109,45.2796,45.188,45.2491,21800.0
2012-11-13 11:10:00,59.26,59.41,59.25,59.35,50800.0,45.2491,45.3636,45.2414,45.3178,50800.0
2012-11-13 11:15:00,59.36,59.38,59.25,59.26,12800.0,45.3254,45.3407,45.2414,45.2491,12800.0
2012-11-13 11:20:00,59.28,59.37,59.26,59.28,16200.0,45.2643,45.333,45.2491,45.2643,16200.0
2012-11-13 11:25:00,59.28,59.36,59.27,59.35,26900.0,45.2643,45.3254,45.2567,45.3178,26900.0
2012-11-13 11:30:00,59.35,59.39,59.29,59.32,23600.0,45.3178,45.3483,45.272,45.2949,23600.0
2012-11-13 11:35:00,59.29,59.32,59.19,59.21,7600.0,45.272,45.2949,45.1956,45.2109,7600.0
2012-11-13 11:40:00,59.22,59.23,59.19,59.23,12100.0,45.2185,45.2261,45.1956,45.2261,12100.0
2012-11-13 11:45:00,59.23,59.29,59.22,59.27,13500.0,45.2261,45.272,45.2185,45.2567,13500.0
2012-11-13 11:50:00,59.26,59.34,59.24,59.31,16900.0,45.2491,45.3101,45.2338,45.2872,16900.0
2012-11-13 11:55:00,59.35,59.38,59.32,59.37,16700.0,45.3178,45.3407,45.2949,45.333,16700.0
2012-11-13 12:00:00,59.38,59.4,59.33,59.39,20000.0,45.3407,45.356,45.3025,45.3483,20000.0
2012-11-13 12:05:00,59.4,59.45,59.36,59.39,54500.0,45.356,45.3941,45.3254,45.3483,54500.0
2012-11-13 12:10:00,59.36,59.54,59.36,59.54,39800.0,45.3254,45.4629,45.3254,45.4629,39800.0
2012-11-13 12:15:00,59.56,59.58,59.43,59.47,21800.0,45.4781,45.4934,45.3789,45.4094,21800.0
2012-11-13 12:20:00,59.49,59.49,59.32,59.32,11300.0,45.4247,45.4247,45.2949,45.2949,11300.0
2012-11-13 12:25:00,59.3,59.38,59.28,59.35,17800.0,45.2796,45.3407,45.2643,45.3178,17800.0
2012-11-13 12:30:00,59.36,59.37,59.24,59.26,22000.0,45.3254,45.333,45.2338,45.2491,22000.0
2012-11-13 12:35:00,59.24,59.27,59.18,59.21,13400.0,45.2338,45.2567,45.188,45.2109,13400.0
2012-11-13 12:40:00,59.23,59.23,59.16,59.16,5700.0,45.2261,45.2261,45.1727,45.1727,5700.0
2012-11-13 12:45:00,59.15,59.17,59.1,59.14,11100.0,45.1651,45.1803,45.1269,45.1574,11100.0
2012-11-13 12:50:00,59.11,59.25,59.1,59.21,14500.0,45.1345,45.2414,45.1269,45.2109,14500.0
2012-11-13 12:55:00,59.21,59.28,59.21,59.22,18800.0,45.2109,45.2643,45.2109,45.2185,18800.0
2012-11-13 13:00:00,59.23,59.23,59.14,59.17,7100.0,45.2261,45.2261,45.1574,45.1803,7100.0
2012-11-13 13:05:00,59.17,59.23,59.15,59.21,7000.0,45.1803,45.2261,45.1651,45.2109,7000.0
2012-11-13 13:10:00,59.2,59.26,59.13,59.26,8300.0,45.2032,45.2491,45.1498,45.2491,8300.0
2012-11-13 13:15:00,59.28,59.35,59.27,59.29,9000.0,45.2643,45.3178,45.2567,45.272,9000.0
2012-11-13 13:20:00,59.28,59.3,59.17,59.19,9000.0,45.2643,45.2796,45.1803,45.1956,9000.0
2012-11-13 13:25:00,59.19,59.22,59.15,59.15,8000.0,45.1956,45.2185,45.1651,45.1651,8000.0
2012-11-13 13:30:00,59.15,59.22,59.14,59.18,7000.0,45.1651,45.2185,45.1574,45.188,7000.0
2012-11-13 13:35:00,59.13,59.14,59.03,59.03,10600.0,45.1498,45.1574,45.0734,45.0734,10600.0
2012-11-13 13:40:00,59.05,59.16,59.03,59.14,10300.0,45.0887,45.1727,45.0734,45.1574,10300.0
2012-11-13 13:45:00,59.14,59.14,59.06,59.08,6100.0,45.1574,45.1574,45.0963,45.1116,6100.0
2012-11-13 13:50:00,59.1,59.2,59.04,59.15,6800.0,45.1269,45.2032,45.0811,45.1651,6800.0
2012-11-13 13:55:00,59.14,59.21,59.12,59.21,3600.0,45.1574,45.2109,45.1422,45.2109,3600.0
2012-11-13 14:00:00,59.23,59.25,59.15,59.17,5700.0,45.2261,45.2414,45.1651,45.1803,5700.0
2012-11-13 14:05:00,59.16,59.18,59.11,59.14,6200.0,45.1727,45.188,45.1345,45.1574,6200.0
2012-11-13 14:10:00,59.15,59.17,59.1,59.12,6900.0,45.1651,45.1803,45.1269,45.1422,6900.0
2012-11-13 14:15:00,59.12,59.23,59.12,59.2,7600.0,45.1422,45.2261,45.1422,45.2032,7600.0
2012-11-13 14:20:00,59.21,59.22,59.13,59.13,14600.0,45.2109,45.2185,45.1498,45.1498,14600.0
2012-11-13 14:25:00,59.12,59.22,59.11,59.14,19500.0,45.1422,45.2185,45.1345,45.1574,19500.0
2012-11-13 14:30:00,59.12,59.13,59.02,59.05,10600.0,45.1422,45.1498,45.0658,45.0887,10600.0
2012-11-13 14:35:00,59.05,59.08,59.0,59.06,22300.0,45.0887,45.1116,45.0505,45.0963,22300.0
2012-11-13 14:40:00,59.07,59.08,59.01,59.04,12700.0,45.104,45.1116,45.0582,45.0811,12700.0
2012-11-13 14:45:00,59.03,59.05,58.97,59.03,28400.0,45.0734,45.0887,45.0276,45.0734,28400.0
2012-11-13 14:50:00,59.03,59.08,59.01,59.02,14600.0,45.0734,45.1116,45.0582,45.0658,14600.0
2012-11-13 14:55:00,59.0,59.05,58.94,58.95,16600.0,45.0505,45.0887,45.0047,45.0123,16600.0
2012-11-13 15:00:00,58.95,59.05,58.95,59.05,47400.0,45.0123,45.0887,45.0123,45.0887,47400.0
2012-11-13 15:05:00,59.05,59.07,58.99,59.02,29800.0,45.0887,45.104,45.0429,45.0658,29800.0
2012-11-13 15:10:00,59.03,59.03,58.86,58.9,10600.0,45.0734,45.0734,44.9436,44.9742,10600.0
2012-11-13 15:15:00,58.89,58.92,58.77,58.8,11600.0,44.9665,44.9894,44.8749,44.8978,11600.0
2012-11-13 15:20:00,58.8,58.84,58.68,58.7,47300.0,44.8978,44.9284,44.8062,44.8215,47300.0
2012-11-13 15:25:00,58.7,58.79,58.66,58.78,30400.0,44.8215,44.8902,44.7909,44.8825,30400.0
2012-11-13 15:30:00,58.78,58.84,58.75,58.81,20000.0,44.8825,44.9284,44.8596,44.9055,20000.0
2012-11-13 15:35:00,58.82,58.82,58.77,58.79,26600.0,44.9131,44.9131,44.8749,44.8902,26600.0
2012-11-13 15:40:00,58.8,58.8,58.71,58.75,42400.0,44.8978,44.8978,44.8291,44.8596,42400.0
2012-11-13 15:45:00,58.75,58.76,58.68,58.76,46700.0,44.8596,44.8673,44.8062,44.8673,46700.0
2012-11-13 15:50:00,58.75,58.76,58.61,58.61,122300.0,44.8596,44.8673,44.7527,44.7527,122300.0
2012-11-13 15:55:00,58.61,58.68,58.55,58.57,132900.0,44.7527,44.8062,44.7069,44.7222,132900.0
2012-11-14 09:30:00,58.73,58.88,58.58,58.8,11600.0,44.8444,44.9589,44.7298,44.8978,11600.0
2012-11-14 09:35:00,58.86,58.86,58.69,58.75,8000.0,44.9436,44.9436,44.8138,44.8596,8000.0
2012-11-14 09:40:00,58.7,58.72,58.62,58.69,4800.0,44.8215,44.8367,44.7604,44.8138,4800.0
2012-11-14 09:45:00,58.71,58.84,58.71,58.77,2500.0,44.8291,44.9284,44.8291,44.8749,2500.0
2012-11-14 09:50:00,58.77,58.92,58.76,58.88,9000.0,44.8749,44.9894,44.8673,44.9589,9000.0
2012-11-14 09:55:00,58.88,58.9,58.69,58.77,16900.0,44.9589,44.9742,44.8138,44.8749,16900.0
2012-11-14 10:00:00,58.76,58.82,58.68,58.68,11000.0,44.8673,44.9131,44.8062,44.8062,11000.0
2012-11-14 10:05:00,58.72,58.76,58.61,58.7,13400.0,44.8367,44.8673,44.7527,44.8215,13400.0
2012-11-14 10:10:00,58.76,58.8,58.61,58.62,12400.0,44.8673,44.8978,44.7527,44.7604,12400.0
2012-11-14 10:15:00,58.62,58.62,58.44,58.52,21000.0,44.7604,44.7604,44.6229,44.684,21000.0
2012-11-14 10:20:00,58.52,58.53,58.39,58.53,10900.0,44.684,44.6917,44.5848,44.6917,10900.0
2012-11-14 10:25:00,58.52,58.55,58.41,58.41,9800.0,44.684,44.7069,44.6,44.6,9800.0
2012-11-14 10:30:00,58.39,58.45,58.26,58.3,34900.0,44.5848,44.6306,44.4855,44.516,34900.0
2012-11-14 10:35:00,58.3,58.37,58.23,58.31,15400.0,44.516,44.5695,44.4626,44.5237,15400.0
2012-11-14 10:40:00,58.34,58.34,58.14,58.16,4800.0,44.5466,44.5466,44.3939,44.4091,4800.0
2012-11-14 10:45:00,58.16,58.17,57.96,58.07,20000.0,44.4091,44.4168,44.2564,44.3404,20000.0
2012-11-14 10:50:00,58.08,58.17,58.02,58.09,19800.0,44.348,44.4168,44.3022,44.3557,19800.0
2012-11-14 10:55:00,58.07,58.31,58.05,58.31,23300.0,44.3404,44.5237,44.3251,44.5237,23300.0
2012-11-14 11:00:00,58.29,58.33,58.22,58.29,19500.0,44.5084,44.5389,44.4549,44.5084,19500.0
2012-11-14 11:05:00,58.29,58.52,58.29,58.51,16800.0,44.5084,44.684,44.5084,44.6764,16800.0
2012-11-14 11:10:00,58.5,58.76,58.48,58.76,42300.0,44.6687,44.8673,44.6535,44.8673,42300.0
2012-11-14 11:15:00,58.76,58.76,58.54,58.54,14400.0,44.8673,44.8673,44.6993,44.6993,14400.0
2012-11-14 11:20:00,58.54,58.55,58.47,58.53,64200.0,44.6993,44.7069,44.6458,44.6917,64200.0
2012-11-14 11:25:00,58.54,58.61,58.51,58.59,19700.0,44.6993,44.7527,44.6764,44.7375,19700.0
2012-11-14 11:30:00,58.59,58.6,58.54,58.55,18800.0,44.7375,44.7451,44.6993,44.7069,18800.0
2012-11-14 11:35:00,58.55,58.55,58.44,58.49,26600.0,44.7069,44.7069,44.6229,44.6611,26600.0
2012-11-14 11:40:00,58.5,58.61,58.5,58.6,13300.0,44.6687,44.7527,44.6687,44.7451,13300.0
2012-11-14 11:45:00,58.59,58.6,58.55,58.57,5100.0,44.7375,44.7451,44.7069,44.7222,5100.0
2012-11-14 11:50:00,58.59,58.59,58.53,58.58,10000.0,44.7375,44.7375,44.6917,44.7298,10000.0
2012-11-14 11:55:00,58.57,58.62,58.55,58.59,7100.0,44.7222,44.7604,44.7069,44.7375,7100.0
2012-11-14 12:00:00,58.6,58.65,58.54,58.56,9300.0,44.7451,44.7833,44.6993,44.7146,9300.0
2012-11-14 12:05:00,58.55,58.6,58.51,58.59,19300.0,44.7069,44.7451,44.6764,44.7375,19300.0
2012-11-14 12:10:00,58.57,58.57,58.44,58.51,23600.0,44.7222,44.7222,44.6229,44.6764,23600.0
2012-11-14 12:15:00,58.51,58.59,58.49,58.55,14000.0,44.6764,44.7375,44.6611,44.7069,14000.0
2012-11-14 12:20:00,58.54,58.59,58.49,58.58,15700.0,44.6993,44.7375,44.6611,44.7298,15700.0
2012-11-14 12:25:00,58.56,58.58,58.53,58.53,5400.0,44.7146,44.7298,44.6917,44.6917,5400.0
2012-11-14 12:30:00,58.53,58.57,58.39,58.39,16600.0,44.6917,44.7222,44.5848,44.5848,16600.0
2012-11-14 12:35:00,58.39,58.4,58.36,58.38,9900.0,44.5848,44.5924,44.5618,44.5771,9900.0
2012-11-14 12:40:00,58.37,58.46,58.35,58.46,5300.0,44.5695,44.6382,44.5542,44.6382,5300.0
2012-11-14 12:45:00,58.47,58.47,58.4,58.41,6600.0,44.6458,44.6458,44.5924,44.6,6600.0
2012-11-14 12:50:00,58.44,58.44,58.34,58.4,8100.0,44.6229,44.6229,44.5466,44.5924,8100.0
2012-11-14 12:55:00,58.41,58.41,58.29,58.3,10300.0,44.6,44.6,44.5084,44.516,10300.0
2012-11-14 13:00:00,58.32,58.41,58.3,58.41,7100.0,44.5313,44.6,44.516,44.6,7100.0
2012-11-14 13:05:00,58.39,58.41,58.31,58.4,13700.0,44.5848,44.6,44.5237,44.5924,13700.0
2012-11-14 13:10:00,58.42,58.47,58.4,58.45,15900.0,44.6077,44.6458,44.5924,44.6306,15900.0
2012-11-14 13:15:00,58.44,58.58,58.44,58.5,16000.0,44.6229,44.7298,44.6229,44.6687,16000.0
2012-11-14 13:20:00,58.49,58.5,58.44,58.49,19800.0,44.6611,44.6687,44.6229,44.6611,19800.0
2012-11-14 13:25:00,58.5,58.53,58.43,58.43,19000.0,44.6687,44.6917,44.6153,44.6153,19000.0
2012-11-14 13:30:00,58.42,58.47,58.41,58.45,19100.0,44.6077,44.6458,44.6,44.6306,19100.0
2012-11-14 13:35:00,58.45,58.62,58.44,58.51,24900.0,44.6306,44.7604,44.6229,44.6764,24900.0
2012-11-14 13:40:00,58.5,58.55,58.44,58.5,15800.0,44.6687,44.7069,44.6229,44.6687,15800.0
2012-11-14 13:45:00,58.5,58.54,58.42,58.54,19500.0,44.6687,44.6993,44.6077,44.6993,19500.0
2012-11-14 13:50:00,58.54,58.55,58.42,58.45,30700.0,44.6993,44.7069,44.6077,44.6306,30700.0
2012-11-14 13:55:00,58.46,58.57,58.45,58.54,16400.0,44.6382,44.7222,44.6306,44.6993,16400.0
2012-11-14 14:00:00,58.53,58.6,58.43,58.47,25600.0,44.6917,44.7451,44.6153,44.6458,25600.0
2012-11-14 14:05:00,58.46,58.52,58.4,58.42,22300.0,44.6382,44.684,44.5924,44.6077,22300.0
2012-11-14 14:10:00,58.43,58.43,58.22,58.29,21900.0,44.6153,44.6153,44.4549,44.5084,21900.0
2012-11-14 14:15:00,58.29,58.36,58.26,58.29,15200.0,44.5084,44.5618,44.4855,44.5084,15200.0
2012-11-14 14:20:00,58.29,58.36,58.26,58.35,18500.0,44.5084,44.5618,44.4855,44.5542,18500.0
2012-11-14 14:25:00,58.35,58.45,58.34,58.41,34900.0,44.5542,44.6306,44.5466,44.6,34900.0
2012-11-14 14:30:00,58.4,58.41,58.29,58.3,12900.0,44.5924,44.6,44.5084,44.516,12900.0
2012-11-14 14:35:00,58.3,58.35,58.27,58.34,23200.0,44.516,44.5542,44.4931,44.5466,23200.0
2012-11-14 14:40:00,58.35,58.37,58.27,58.31,27000.0,44.5542,44.5695,44.4931,44.5237,27000.0
2012-11-14 14:45:00,58.31,58.36,58.29,58.29,9800.0,44.5237,44.5618,44.5084,44.5084,9800.0
2012-11-14 14:50:00,58.29,58.36,58.28,58.32,24200.0,44.5084,44.5618,44.5008,44.5313,24200.0
2012-11-14 14:55:00,58.31,58.38,58.24,58.28,36100.0,44.5237,44.5771,44.4702,44.5008,36100.0
2012-11-14 15:00:00,58.26,58.26,58.14,58.18,30000.0,44.4855,44.4855,44.3939,44.4244,30000.0
2012-11-14 15:05:00,58.17,58.18,57.87,57.95,33300.0,44.4168,44.4244,44.1877,44.2488,33300.0
2012-11-14 15:10:00,57.96,58.0,57.9,57.95,26800.0,44.2564,44.287,44.2106,44.2488,26800.0
2012-11-14 15:15:00,57.95,57.95,57.75,57.8,18100.0,44.2488,44.2488,44.0961,44.1342,18100.0
2012-11-14 15:20:00,57.79,57.79,57.69,57.73,29400.0,44.1266,44.1266,44.0503,44.0808,29400.0
2012-11-14 15:25:00,57.74,57.87,57.74,57.86,19900.0,44.0884,44.1877,44.0884,44.1801,19900.0
2012-11-14 15:30:00,57.86,57.87,57.66,57.79,49200.0,44.1801,44.1877,44.0273,44.1266,49200.0
2012-11-14 15:35:00,57.79,57.9,57.79,57.83,27800.0,44.1266,44.2106,44.1266,44.1572,27800.0
2012-11-14 15:40:00,57.82,57.82,57.59,57.64,26600.0,44.1495,44.1495,43.9739,44.0121,26600.0
2012-11-14 15:45:00,57.64,57.65,57.55,57.59,26400.0,44.0121,44.0197,43.9434,43.9739,26400.0
2012-11-14 15:50:00,57.58,57.59,57.41,57.45,47300.0,43.9663,43.9739,43.8365,43.867,47300.0
2012-11-14 15:55:00,57.45,57.59,57.45,57.56,65800.0,43.867,43.9739,43.867,43.951,65800.0
2012-11-15 09:30:00,57.4,57.87,57.2,57.79,70800.0,43.8288,44.1877,43.6761,44.1266,70800.0
2012-11-15 09:35:00,57.8,57.92,57.5,57.81,46000.0,44.1342,44.2259,43.9052,44.1419,46000.0
2012-11-15 09:40:00,57.82,57.88,57.63,57.71,20400.0,44.1495,44.1953,44.0044,44.0655,20400.0
2012-11-15 09:45:00,57.75,57.81,57.63,57.68,29300.0,44.0961,44.1419,44.0044,44.0426,29300.0
2012-11-15 09:50:00,57.65,57.71,57.57,57.61,36700.0,44.0197,44.0655,43.9586,43.9892,36700.0
2012-11-15 09:55:00,57.6,57.85,57.55,57.85,53100.0,43.9815,44.1724,43.9434,44.1724,53100.0
2012-11-15 10:00:00,57.83,57.92,57.55,57.89,39500.0,44.1572,44.2259,43.9434,44.203,39500.0
2012-11-15 10:05:00,57.89,58.23,57.87,58.1,25500.0,44.203,44.4626,44.1877,44.3633,25500.0
2012-11-15 10:10:00,58.07,58.12,57.8,58.05,36200.0,44.3404,44.3786,44.1342,44.3251,36200.0
2012-11-15 10:15:00,58.04,58.2,58.02,58.17,35100.0,44.3175,44.4397,44.3022,44.4168,35100.0
2012-11-15 10:20:00,58.17,58.18,58.05,58.18,32400.0,44.4168,44.4244,44.3251,44.4244,32400.0
2012-11-15 10:25:00,58.17,58.17,58.06,58.12,19400.0,44.4168,44.4168,44.3328,44.3786,19400.0
2012-11-15 10:30:00,58.13,58.16,58.09,58.09,21000.0,44.3862,44.4091,44.3557,44.3557,21000.0
2012-11-15 10:35:00,58.11,58.12,58.01,58.06,18600.0,44.371,44.3786,44.2946,44.3328,18600.0
2012-11-15 10:40:00,58.04,58.11,58.0,58.04,17400.0,44.3175,44.371,44.287,44.3175,17400.0
2012-11-15 10:45:00,58.03,58.03,57.89,57.89,13500.0,44.3099,44.3099,44.203,44.203,13500.0
2012-11-15 10:50:00,57.89,57.97,57.83,57.88,15800.0,44.203,44.2641,44.1572,44.1953,15800.0
2012-11-15 10:55:00,57.86,57.86,57.69,57.69,17500.0,44.1801,44.1801,44.0503,44.0503,17500.0
2012-11-15 11:00:00,57.7,57.74,57.64,57.74,17300.0,44.0579,44.0884,44.0121,44.0884,17300.0
2012-11-15 11:05:00,57.73,57.74,57.66,57.68,23000.0,44.0808,44.0884,44.0273,44.0426,23000.0
2012-11-15 11:10:00,57.69,57.73,57.67,57.7,14200.0,44.0503,44.0808,44.035,44.0579,14200.0
2012-11-15 11:15:00,57.7,57.7,57.56,57.57,19600.0,44.0579,44.0579,43.951,43.9586,19600.0
2012-11-15 11:20:00,57.57,57.61,57.49,57.59,36900.0,43.9586,43.9892,43.8975,43.9739,36900.0
2012-11-15 11:25:00,57.6,57.71,57.58,57.67,19100.0,43.9815,44.0655,43.9663,44.035,19100.0
2012-11-15 11:30:00,57.66,57.75,57.62,57.66,12300.0,44.0273,44.0961,43.9968,44.0273,12300.0
2012-11-15 11:35:00,57.66,57.7,57.63,57.68,7600.0,44.0273,44.0579,44.0044,44.0426,7600.0
2012-11-15 11:40:00,57.69,57.71,57.63,57.66,7300.0,44.0503,44.0655,44.0044,44.0273,7300.0
2012-11-15 11:45:00,57.64,57.64,57.44,57.51,18300.0,44.0121,44.0121,43.8594,43.9128,18300.0
2012-11-15 11:50:00,57.51,57.57,57.5,57.53,10200.0,43.9128,43.9586,43.9052,43.9281,10200.0
2012-11-15 11:55:00,57.56,57.62,57.51,57.59,9000.0,43.951,43.9968,43.9128,43.9739,9000.0
2012-11-15 12:00:00,57.59,57.64,57.57,57.63,7900.0,43.9739,44.0121,43.9586,44.0044,7900.0
2012-11-15 12:05:00,57.63,57.68,57.61,57.68,11500.0,44.0044,44.0426,43.9892,44.0426,11500.0
2012-11-15 12:10:00,57.68,57.68,57.62,57.63,8400.0,44.0426,44.0426,43.9968,44.0044,8400.0
2012-11-15 12:15:00,57.63,57.66,57.6,57.65,9100.0,44.0044,44.0273,43.9815,44.0197,9100.0
2012-11-15 12:20:00,57.65,57.65,57.59,57.64,12900.0,44.0197,44.0197,43.9739,44.0121,12900.0
2012-11-15 12:25:00,57.64,57.65,57.58,57.65,8600.0,44.0121,44.0197,43.9663,44.0197,8600.0
2012-11-15 12:30:00,57.64,57.66,57.6,57.64,12600.0,44.0121,44.0273,43.9815,44.0121,12600.0
2012-11-15 12:35:00,57.66,57.8,57.65,57.78,5600.0,44.0273,44.1342,44.0197,44.119,5600.0
2012-11-15 12:40:00,57.79,57.82,57.76,57.78,17400.0,44.1266,44.1495,44.1037,44.119,17400.0
2012-11-15 12:45:00,57.78,57.79,57.67,57.72,12800.0,44.119,44.1266,44.035,44.0732,12800.0
2012-11-15 12:50:00,57.72,57.76,57.67,57.68,11800.0,44.0732,44.1037,44.035,44.0426,11800.0
2012-11-15 12:55:00,57.7,57.7,57.67,57.68,3700.0,44.0579,44.0579,44.035,44.0426,3700.0
2012-11-15 13:00:00,57.7,57.74,57.65,57.68,14500.0,44.0579,44.0884,44.0197,44.0426,14500.0
2012-11-15 13:05:00,57.68,57.77,57.64,57.75,11200.0,44.0426,44.1113,44.0121,44.0961,11200.0
2012-11-15 13:10:00,57.77,57.85,57.77,57.8,10100.0,44.1113,44.1724,44.1113,44.1342,10100.0
2012-11-15 13:15:00,57.79,57.89,57.78,57.89,7900.0,44.1266,44.203,44.119,44.203,7900.0
2012-11-15 13:20:00,57.89,58.04,57.88,58.04,19200.0,44.203,44.3175,44.1953,44.3175,19200.0
2012-11-15 13:25:00,58.07,58.11,58.02,58.11,11800.0,44.3404,44.371,44.3022,44.371,11800.0
2012-11-15 13:30:00,58.11,58.14,58.04,58.04,11100.0,44.371,44.3939,44.3175,44.3175,11100.0
2012-11-15 13:35:00,58.04,58.18,58.04,58.18,13000.0,44.3175,44.4244,44.3175,44.4244,13000.0
2012-11-15 13:40:00,58.19,58.2,58.16,58.19,8500.0,44.432,44.4397,44.4091,44.432,8500.0
2012-11-15 13:45:00,58.19,58.21,58.17,58.21,13600.0,44.432,44.4473,44.4168,44.4473,13600.0
2012-11-15 13:50:00,58.21,58.37,58.21,58.34,27000.0,44.4473,44.5695,44.4473,44.5466,27000.0
2012-11-15 13:55:00,58.34,58.35,58.22,58.23,9200.0,44.5466,44.5542,44.4549,44.4626,9200.0
2012-11-15 14:00:00,58.2,58.25,58.17,58.21,12000.0,44.4397,44.4779,44.4168,44.4473,12000.0
2012-11-15 14:05:00,58.21,58.23,58.06,58.06,14100.0,44.4473,44.4626,44.3328,44.3328,14100.0
2012-11-15 14:10:00,58.08,58.15,58.05,58.09,10700.0,44.348,44.4015,44.3251,44.3557,10700.0
2012-11-15 14:15:00,58.09,58.09,58.01,58.06,12700.0,44.3557,44.3557,44.2946,44.3328,12700.0
2012-11-15 14:20:00,58.07,58.09,57.98,58.0,10100.0,44.3404,44.3557,44.2717,44.287,10100.0
2012-11-15 14:25:00,58.02,58.04,57.97,58.02,11700.0,44.3022,44.3175,44.2641,44.3022,11700.0
2012-11-15 14:30:00,58.03,58.03,57.9,57.94,10000.0,44.3099,44.3099,44.2106,44.2411,10000.0
2012-11-15 14:35:00,57.93,57.95,57.91,57.95,16500.0,44.2335,44.2488,44.2182,44.2488,16500.0
2012-11-15 14:40:00,57.95,58.03,57.95,58.01,16300.0,44.2488,44.3099,44.2488,44.2946,16300.0
2012-11-15 14:45:00,58.01,58.05,57.99,58.0,11900.0,44.2946,44.3251,44.2793,44.287,11900.0
2012-11-15 14:50:00,57.99,58.07,57.98,58.05,11500.0,44.2793,44.3404,44.2717,44.3251,11500.0
2012-11-15 14:55:00,58.06,58.09,58.04,58.05,11000.0,44.3328,44.3557,44.3175,44.3251,11000.0
2012-11-15 15:00:00,58.05,58.05,57.83,57.85,23200.0,44.3251,44.3251,44.1572,44.1724,23200.0
2012-11-15 15:05:00,57.84,57.84,57.74,57.82,24600.0,44.1648,44.1648,44.0884,44.1495,24600.0
2012-11-15 15:10:00,57.84,57.91,57.84,57.88,16300.0,44.1648,44.2182,44.1648,44.1953,16300.0
2012-11-15 15:15:00,57.88,57.97,57.88,57.92,16100.0,44.1953,44.2641,44.1953,44.2259,16100.0
2012-11-15 15:20:00,57.93,57.95,57.84,57.86,17200.0,44.2335,44.2488,44.1648,44.1801,17200.0
2012-11-15 15:25:00,57.86,57.9,57.84,57.85,21000.0,44.1801,44.2106,44.1648,44.1724,21000.0
2012-11-15 15:30:00,57.86,57.9,57.83,57.87,23700.0,44.1801,44.2106,44.1572,44.1877,23700.0
2012-11-15 15:35:00,57.87,58.02,57.85,58.02,37600.0,44.1877,44.3022,44.1724,44.3022,37600.0
2012-11-15 15:40:00,58.02,58.19,58.0,58.14,29000.0,44.3022,44.432,44.287,44.3939,29000.0
2012-11-15 15:45:00,58.14,58.26,58.11,58.2,54500.0,44.3939,44.4855,44.371,44.4397,54500.0
2012-11-15 15:50:00,58.2,58.2,58.1,58.12,44000.0,44.4397,44.4397,44.3633,44.3786,44000.0
2012-11-15 15:55:00,58.12,58.2,58.04,58.05,104600.0,44.3786,44.4397,44.3175,44.3251,104600.0
2012-11-16 09:30:00,57.42,58.32,57.42,57.94,143300.0,43.8441,44.5313,43.8441,44.2411,143300.0
2012-11-16 09:35:00,57.93,57.99,57.79,57.95,14200.0,44.2335,44.2793,44.1266,44.2488,14200.0
2012-11-16 09:40:00,57.96,57.96,57.68,57.78,78400.0,44.2564,44.2564,44.0426,44.119,78400.0
2012-11-16 09:45:00,57.73,57.82,57.7,57.77,14200.0,44.0808,44.1495,44.0579,44.1113,14200.0
2012-11-16 09:50:00,57.78,57.82,57.73,57.76,10600.0,44.119,44.1495,44.0808,44.1037,10600.0
2012-11-16 09:55:00,57.74,57.85,57.7,57.84,20600.0,44.0884,44.1724,44.0579,44.1648,20600.0
2012-11-16 10:00:00,57.84,57.88,57.63,57.72,39500.0,44.1648,44.1953,44.0044,44.0732,39500.0
2012-11-16 10:05:00,57.74,57.78,57.66,57.78,32000.0,44.0884,44.119,44.0273,44.119,32000.0
2012-11-16 10:10:00,57.79,57.81,57.56,57.66,42600.0,44.1266,44.1419,43.951,44.0273,42600.0
2012-11-16 10:15:00,57.65,57.71,57.53,57.53,60800.0,44.0197,44.0655,43.9281,43.9281,60800.0
2012-11-16 10:20:00,57.52,57.55,57.47,57.48,39500.0,43.9204,43.9434,43.8823,43.8899,39500.0
2012-11-16 10:25:00,57.51,57.56,57.47,57.52,29800.0,43.9128,43.951,43.8823,43.9204,29800.0
2012-11-16 10:30:00,57.52,57.67,57.45,57.66,27300.0,43.9204,44.035,43.867,44.0273,27300.0
2012-11-16 10:35:00,57.66,57.84,57.66,57.77,18400.0,44.0273,44.1648,44.0273,44.1113,18400.0
2012-11-16 10:40:00,57.8,57.89,57.76,57.76,11200.0,44.1342,44.203,44.1037,44.1037,11200.0
2012-11-16 10:45:00,57.76,57.78,57.69,57.74,9500.0,44.1037,44.119,44.0503,44.0884,9500.0
2012-11-16 10:50:00,57.74,57.77,57.68,57.74,16600.0,44.0884,44.1113,44.0426,44.0884,16600.0
2012-11-16 10:55:00,57.74,57.77,57.69,57.7,9400.0,44.0884,44.1113,44.0503,44.0579,9400.0
2012-11-16 11:00:00,57.7,57.75,57.63,57.75,9300.0,44.0579,44.0961,44.0044,44.0961,9300.0
2012-11-16 11:05:00,57.73,57.75,57.65,57.71,14300.0,44.0808,44.0961,44.0197,44.0655,14300.0
2012-11-16 11:10:00,57.71,57.73,57.68,57.72,9500.0,44.0655,44.0808,44.0426,44.0732,9500.0
2012-11-16 11:15:00,57.72,57.78,57.69,57.72,13100.0,44.0732,44.119,44.0503,44.0732,13100.0
2012-11-16 11:20:00,57.72,57.79,57.69,57.72,11500.0,44.0732,44.1266,44.0503,44.0732,11500.0
2012-11-16 11:25:00,57.72,57.74,57.57,57.6,18900.0,44.0732,44.0884,43.9586,43.9815,18900.0
2012-11-16 11:30:00,57.61,57.68,57.59,57.68,14100.0,43.9892,44.0426,43.9739,44.0426,14100.0
2012-11-16 11:35:00,57.68,57.84,57.68,57.82,14100.0,44.0426,44.1648,44.0426,44.1495,14100.0
2012-11-16 11:40:00,57.83,58.19,57.77,58.01,32400.0,44.1572,44.432,44.1113,44.2946,32400.0
2012-11-16 11:45:00,58.04,58.24,57.89,58.2,27300.0,44.3175,44.4702,44.203,44.4397,27300.0
2012-11-16 11:50:00,58.23,58.42,58.2,58.27,16000.0,44.4626,44.6077,44.4397,44.4931,16000.0
2012-11-16 11:55:00,58.25,58.41,58.25,58.4,8700.0,44.4779,44.6,44.4779,44.5924,8700.0
2012-11-16 12:00:00,58.42,58.45,58.34,58.34,20100.0,44.6077,44.6306,44.5466,44.5466,20100.0
2012-11-16 12:05:00,58.31,58.4,58.24,58.4,11000.0,44.5237,44.5924,44.4702,44.5924,11000.0
2012-11-16 12:10:00,58.38,58.43,58.3,58.3,11000.0,44.5771,44.6153,44.516,44.516,11000.0
2012-11-16 12:15:00,58.33,58.34,58.26,58.29,8000.0,44.5389,44.5466,44.4855,44.5084,8000.0
2012-11-16 12:20:00,58.3,58.3,58.21,58.26,10500.0,44.516,44.516,44.4473,44.4855,10500.0
2012-11-16 12:25:00,58.28,58.39,58.27,58.36,10200.0,44.5008,44.5848,44.4931,44.5618,10200.0
2012-11-16 12:30:00,58.36,58.5,58.35,58.46,12100.0,44.5618,44.6687,44.5542,44.6382,12100.0
2012-11-16 12:35:00,58.47,58.49,58.39,58.41,13600.0,44.6458,44.6611,44.5848,44.6,13600.0
2012-11-16 12:40:00,58.43,58.45,58.33,58.37,13300.0,44.6153,44.6306,44.5389,44.5695,13300.0
2012-11-16 12:45:00,58.35,58.44,58.33,58.44,8400.0,44.5542,44.6229,44.5389,44.6229,8400.0
2012-11-16 12:50:00,58.44,58.44,58.25,58.3,10100.0,44.6229,44.6229,44.4779,44.516,10100.0
2012-11-16 12:55:00,58.28,58.34,58.26,58.26,9900.0,44.5008,44.5466,44.4855,44.4855,9900.0
2012-11-16 13:00:00,58.26,58.3,58.21,58.23,9700.0,44.4855,44.516,44.4473,44.4626,9700.0
2012-11-16 13:05:00,58.2,58.23,58.16,58.2,10400.0,44.4397,44.4626,44.4091,44.4397,10400.0
2012-11-16 13:10:00,58.21,58.23,58.17,58.19,8100.0,44.4473,44.4626,44.4168,44.432,8100.0
2012-11-16 13:15:00,58.2,58.21,58.15,58.15,6300.0,44.4397,44.4473,44.4015,44.4015,6300.0
2012-11-16 13:20:00,58.15,58.22,58.14,58.21,6500.0,44.4015,44.4549,44.3939,44.4473,6500.0
2012-11-16 13:25:00,58.21,58.35,58.19,58.33,10600.0,44.4473,44.5542,44.432,44.5389,10600.0
2012-11-16 13:30:00,58.33,58.37,58.26,58.26,14000.0,44.5389,44.5695,44.4855,44.4855,14000.0
2012-11-16 13:35:00,58.25,58.33,58.21,58.22,11900.0,44.4779,44.5389,44.4473,44.4549,11900.0
2012-11-16 13:40:00,58.2,58.3,58.2,58.29,4900.0,44.4397,44.516,44.4397,44.5084,4900.0
2012-11-16 13:45:00,58.3,58.3,58.23,58.25,15900.0,44.516,44.516,44.4626,44.4779,15900.0
2012-11-16 13:50:00,58.25,58.33,58.22,58.28,13900.0,44.4779,44.5389,44.4549,44.5008,13900.0
2012-11-16 13:55:00,58.27,58.34,58.25,58.28,15000.0,44.4931,44.5466,44.4779,44.5008,15000.0
2012-11-16 14:00:00,58.28,58.33,58.28,58.33,8500.0,44.5008,44.5389,44.5008,44.5389,8500.0
2012-11-16 14:05:00,58.32,58.35,58.29,58.33,15400.0,44.5313,44.5542,44.5084,44.5389,15400.0
2012-11-16 14:10:00,58.33,58.33,58.22,58.22,9400.0,44.5389,44.5389,44.4549,44.4549,9400.0
2012-11-16 14:15:00,58.22,58.26,58.19,58.24,16100.0,44.4549,44.4855,44.432,44.4702,16100.0
2012-11-16 14:20:00,58.26,58.27,58.13,58.17,16100.0,44.4855,44.4931,44.3862,44.4168,16100.0
2012-11-16 14:25:00,58.16,58.21,58.16,58.2,7000.0,44.4091,44.4473,44.4091,44.4397,7000.0
2012-11-16 14:30:00,58.17,58.18,57.99,58.02,20400.0,44.4168,44.4244,44.2793,44.3022,20400.0
2012-11-16 14:35:00,58.04,58.09,58.03,58.09,10600.0,44.3175,44.3557,44.3099,44.3557,10600.0
2012-11-16 14:40:00,58.08,58.13,58.08,58.11,14600.0,44.348,44.3862,44.348,44.371,14600.0
2012-11-16 14:45:00,58.11,58.22,58.11,58.21,16500.0,44.371,44.4549,44.371,44.4473,16500.0
2012-11-16 14:50:00,58.19,58.25,58.18,58.23,15000.0,44.432,44.4779,44.4244,44.4626,15000.0
2012-11-16 14:55:00,58.22,58.33,58.17,58.26,18700.0,44.4549,44.5389,44.4168,44.4855,18700.0
2012-11-16 15:00:00,58.26,58.27,58.17,58.2,19400.0,44.4855,44.4931,44.4168,44.4397,19400.0
2012-11-16 15:05:00,58.19,58.25,58.19,58.22,27800.0,44.432,44.4779,44.432,44.4549,27800.0
2012-11-16 15:10:00,58.23,58.25,58.11,58.15,40800.0,44.4626,44.4779,44.371,44.4015,40800.0
2012-11-16 15:15:00,58.16,58.29,58.16,58.28,29100.0,44.4091,44.5084,44.4091,44.5008,29100.0
2012-11-16 15:20:00,58.27,58.39,58.26,58.38,29200.0,44.4931,44.5848,44.4855,44.5771,29200.0
2012-11-16 15:25:00,58.38,58.39,58.25,58.3,53900.0,44.5771,44.5848,44.4779,44.516,53900.0
2012-11-16 15:30:00,58.3,58.4,58.3,58.35,62800.0,44.516,44.5924,44.516,44.5542,62800.0
2012-11-16 15:35:00,58.36,58.41,58.31,58.37,83300.0,44.5618,44.6,44.5237,44.5695,83300.0
2012-11-16 15:40:00,58.38,58.4,58.34,58.4,64600.0,44.5771,44.5924,44.5466,44.5924,64600.0
2012-11-16 15:45:00,58.41,58.47,58.33,58.36,79400.0,44.6,44.6458,44.5389,44.5618,79400.0
2012-11-16 15:50:00,58.35,58.4,58.32,58.35,80900.0,44.5542,44.5924,44.5313,44.5542,80900.0
2012-11-16 15:55:00,58.34,58.46,58.34,58.38,145700.0,44.5466,44.6382,44.5466,44.5771,145700.0
2012-11-19 09:30:00,59.28,59.66,59.19,59.58,31000.0,45.2643,45.5545,45.1956,45.4934,31000.0
2012-11-19 09:35:00,59.48,59.54,59.17,59.37,32800.0,45.417,45.4629,45.1803,45.333,32800.0
2012-11-19 09:40:00,59.4,59.55,59.38,59.54,18600.0,45.356,45.4705,45.3407,45.4629,18600.0
2012-11-19 09:45:00,59.54,59.56,59.46,59.55,8700.0,45.4629,45.4781,45.4018,45.4705,8700.0
2012-11-19 09:50:00,59.55,59.69,59.54,59.69,7300.0,45.4705,45.5774,45.4629,45.5774,7300.0
2012-11-19 09:55:00,59.71,59.81,59.67,59.77,10300.0,45.5927,45.669,45.5621,45.6385,10300.0
2012-11-19 10:00:00,59.8,59.87,59.68,59.7,17900.0,45.6614,45.7148,45.5698,45.585,17900.0
2012-11-19 10:05:00,59.67,59.72,59.6,59.63,10800.0,45.5621,45.6003,45.5087,45.5316,10800.0
2012-11-19 10:10:00,59.63,59.65,59.53,59.55,11700.0,45.5316,45.5468,45.4552,45.4705,11700.0
2012-11-19 10:15:00,59.56,59.71,59.56,59.7,21400.0,45.4781,45.5927,45.4781,45.585,21400.0
2012-11-19 10:20:00,59.72,59.83,59.69,59.69,19000.0,45.6003,45.6843,45.5774,45.5774,19000.0
2012-11-19 10:25:00,59.69,59.77,59.6,59.64,12200.0,45.5774,45.6385,45.5087,45.5392,12200.0
2012-11-19 10:30:00,59.65,59.71,59.65,59.69,11200.0,45.5468,45.5927,45.5468,45.5774,11200.0
2012-11-19 10:35:00,59.69,59.77,59.67,59.72,15400.0,45.5774,45.6385,45.5621,45.6003,15400.0
2012-11-19 10:40:00,59.71,59.79,59.7,59.77,13900.0,45.5927,45.6537,45.585,45.6385,13900.0
2012-11-19 10:45:00,59.75,59.82,59.71,59.75,13000.0,45.6232,45.6767,45.5927,45.6232,13000.0
2012-11-19 10:50:00,59.76,59.78,59.73,59.76,11400.0,45.6308,45.6461,45.6079,45.6308,11400.0
2012-11-19 10:55:00,59.76,59.79,59.72,59.74,14100.0,45.6308,45.6537,45.6003,45.6156,14100.0
2012-11-19 11:00:00,59.74,59.77,59.64,59.66,19000.0,45.6156,45.6385,45.5392,45.5545,19000.0
2012-11-19 11:05:00,59.67,59.73,59.66,59.69,19500.0,45.5621,45.6079,45.5545,45.5774,19500.0
2012-11-19 11:10:00,59.68,59.75,59.67,59.73,21300.0,45.5698,45.6232,45.5621,45.6079,21300.0
2012-11-19 11:15:00,59.73,59.74,59.61,59.63,25300.0,45.6079,45.6156,45.5163,45.5316,25300.0
2012-11-19 11:20:00,59.65,59.72,59.65,59.7,16200.0,45.5468,45.6003,45.5468,45.585,16200.0
2012-11-19 11:25:00,59.71,59.75,59.66,59.7,15200.0,45.5927,45.6232,45.5545,45.585,15200.0
2012-11-19 11:30:00,59.71,59.73,59.67,59.72,16700.0,45.5927,45.6079,45.5621,45.6003,16700.0
2012-11-19 11:35:00,59.74,59.75,59.71,59.74,11100.0,45.6156,45.6232,45.5927,45.6156,11100.0
2012-11-19 11:40:00,59.76,59.77,59.72,59.74,14600.0,45.6308,45.6385,45.6003,45.6156,14600.0
2012-11-19 11:45:00,59.74,59.81,59.74,59.79,18700.0,45.6156,45.669,45.6156,45.6537,18700.0
2012-11-19 11:50:00,59.79,59.81,59.75,59.75,16200.0,45.6537,45.669,45.6232,45.6232,16200.0
2012-11-19 11:55:00,59.76,59.8,59.73,59.76,12300.0,45.6308,45.6614,45.6079,45.6308,12300.0
2012-11-19 12:00:00,59.76,59.8,59.7,59.72,58800.0,45.6308,45.6614,45.585,45.6003,58800.0
2012-11-19 12:05:00,59.72,59.8,59.72,59.79,18600.0,45.6003,45.6614,45.6003,45.6537,18600.0
2012-11-19 12:10:00,59.79,59.82,59.77,59.82,8800.0,45.6537,45.6767,45.6385,45.6767,8800.0
2012-11-19 12:15:00,59.82,59.82,59.79,59.81,11000.0,45.6767,45.6767,45.6537,45.669,11000.0
2012-11-19 12:20:00,59.8,59.84,59.78,59.8,11400.0,45.6614,45.6919,45.6461,45.6614,11400.0
2012-11-19 12:25:00,59.79,59.8,59.78,59.8,8000.0,45.6537,45.6614,45.6461,45.6614,8000.0
2012-11-19 12:30:00,59.8,59.82,59.8,59.8,8300.0,45.6614,45.6767,45.6614,45.6614,8300.0
2012-11-19 12:35:00,59.81,59.82,59.78,59.78,9600.0,45.669,45.6767,45.6461,45.6461,9600.0
2012-11-19 12:40:00,59.78,59.79,59.76,59.76,9100.0,45.6461,45.6537,45.6308,45.6308,9100.0
2012-11-19 12:45:00,59.76,59.77,59.73,59.74,10200.0,45.6308,45.6385,45.6079,45.6156,10200.0
2012-11-19 12:50:00,59.74,59.74,59.66,59.66,8000.0,45.6156,45.6156,45.5545,45.5545,8000.0
2012-11-19 12:55:00,59.65,59.68,59.63,59.67,5500.0,45.5468,45.5698,45.5316,45.5621,5500.0
2012-11-19 13:00:00,59.66,59.67,59.56,59.58,39100.0,45.5545,45.5621,45.4781,45.4934,39100.0
2012-11-19 13:05:00,59.6,59.65,59.59,59.65,8900.0,45.5087,45.5468,45.501,45.5468,8900.0
2012-11-19 13:10:00,59.65,59.7,59.65,59.68,9200.0,45.5468,45.585,45.5468,45.5698,9200.0
2012-11-19 13:15:00,59.67,59.68,59.61,59.61,11900.0,45.5621,45.5698,45.5163,45.5163,11900.0
2012-11-19 13:20:00,59.61,59.61,59.55,59.57,15600.0,45.5163,45.5163,45.4705,45.4858,15600.0
2012-11-19 13:25:00,59.57,59.64,59.57,59.64,11900.0,45.4858,45.5392,45.4858,45.5392,11900.0
2012-11-19 13:30:00,59.64,59.64,59.59,59.63,10500.0,45.5392,45.5392,45.501,45.5316,10500.0
2012-11-19 13:35:00,59.64,59.68,59.64,59.65,17800.0,45.5392,45.5698,45.5392,45.5468,17800.0
2012-11-19 13:40:00,59.65,59.67,59.64,59.65,7100.0,45.5468,45.5621,45.5392,45.5468,7100.0
2012-11-19 13:45:00,59.65,59.65,59.61,59.63,15400.0,45.5468,45.5468,45.5163,45.5316,15400.0
2012-11-19 13:50:00,59.63,59.64,59.6,59.62,10000.0,45.5316,45.5392,45.5087,45.5239,10000.0
2012-11-19 13:55:00,59.63,59.66,59.61,59.65,13700.0,45.5316,45.5545,45.5163,45.5468,13700.0
2012-11-19 14:00:00,59.65,59.71,59.65,59.69,15000.0,45.5468,45.5927,45.5468,45.5774,15000.0
2012-11-19 14:05:00,59.69,59.72,59.69,59.71,13900.0,45.5774,45.6003,45.5774,45.5927,13900.0
2012-11-19 14:10:00,59.71,59.71,59.65,59.65,13100.0,45.5927,45.5927,45.5468,45.5468,13100.0
2012-11-19 14:15:00,59.66,59.68,59.65,59.65,12400.0,45.5545,45.5698,45.5468,45.5468,12400.0
2012-11-19 14:20:00,59.65,59.69,59.65,59.66,16700.0,45.5468,45.5774,45.5468,45.5545,16700.0
2012-11-19 14:25:00,59.65,59.65,59.61,59.61,7600.0,45.5468,45.5468,45.5163,45.5163,7600.0
2012-11-19 14:30:00,59.62,59.69,59.62,59.62,14600.0,45.5239,45.5774,45.5239,45.5239,14600.0
2012-11-19 14:35:00,59.63,59.67,59.59,59.65,12000.0,45.5316,45.5621,45.501,45.5468,12000.0
2012-11-19 14:40:00,59.67,59.78,59.67,59.77,17700.0,45.5621,45.6461,45.5621,45.6385,17700.0
2012-11-19 14:45:00,59.77,59.84,59.75,59.83,17900.0,45.6385,45.6919,45.6232,45.6843,17900.0
2012-11-19 14:50:00,59.83,59.83,59.76,59.76,13900.0,45.6843,45.6843,45.6308,45.6308,13900.0
2012-11-19 14:55:00,59.75,59.79,59.74,59.77,11300.0,45.6232,45.6537,45.6156,45.6385,11300.0
2012-11-19 15:00:00,59.77,59.78,59.74,59.74,17400.0,45.6385,45.6461,45.6156,45.6156,17400.0
2012-11-19 15:05:00,59.75,59.76,59.74,59.76,12500.0,45.6232,45.6308,45.6156,45.6308,12500.0
2012-11-19 15:10:00,59.74,59.81,59.74,59.77,16700.0,45.6156,45.669,45.6156,45.6385,16700.0
2012-11-19 15:15:00,59.78,59.81,59.77,59.78,9100.0,45.6461,45.669,45.6385,45.6461,9100.0
2012-11-19 15:20:00,59.78,59.78,59.75,59.77,22400.0,45.6461,45.6461,45.6232,45.6385,22400.0
2012-11-19 15:25:00,59.76,59.76,59.71,59.73,13300.0,45.6308,45.6308,45.5927,45.6079,13300.0
2012-11-19 15:30:00,59.73,59.75,59.69,59.72,20200.0,45.6079,45.6232,45.5774,45.6003,20200.0
2012-11-19 15:35:00,59.73,59.74,59.69,59.71,16700.0,45.6079,45.6156,45.5774,45.5927,16700.0
2012-11-19 15:40:00,59.71,59.76,59.67,59.67,17100.0,45.5927,45.6308,45.5621,45.5621,17100.0
2012-11-19 15:45:00,59.68,59.72,59.65,59.68,39300.0,45.5698,45.6003,45.5468,45.5698,39300.0
2012-11-19 15:50:00,59.68,59.76,59.64,59.73,37900.0,45.5698,45.6308,45.5392,45.6079,37900.0
2012-11-19 15:55:00,59.73,59.74,59.67,59.72,125700.0,45.6079,45.6156,45.5621,45.6003,125700.0
2012-11-20 09:30:00,59.62,59.62,59.5,59.55,18600.0,45.5239,45.5239,45.4323,45.4705,18600.0
2012-11-20 09:35:00,59.53,59.57,59.34,59.5,18600.0,45.4552,45.4858,45.3101,45.4323,18600.0
2012-11-20 09:40:00,59.49,59.54,59.4,59.45,16500.0,45.4247,45.4629,45.356,45.3941,16500.0
2012-11-20 09:45:00,59.47,59.54,59.45,59.53,20800.0,45.4094,45.4629,45.3941,45.4552,20800.0
2012-11-20 09:50:00,59.55,59.56,59.45,59.5,12000.0,45.4705,45.4781,45.3941,45.4323,12000.0
2012-11-20 09:55:00,59.48,59.57,59.44,59.53,11500.0,45.417,45.4858,45.3865,45.4552,11500.0
2012-11-20 10:00:00,59.53,59.58,59.49,59.51,13800.0,45.4552,45.4934,45.4247,45.4399,13800.0
2012-11-20 10:05:00,59.52,59.56,59.48,59.5,9100.0,45.4476,45.4781,45.417,45.4323,9100.0
2012-11-20 10:10:00,59.49,59.61,59.49,59.57,16700.0,45.4247,45.5163,45.4247,45.4858,16700.0
2012-11-20 10:15:00,59.57,59.62,59.5,59.61,25400.0,45.4858,45.5239,45.4323,45.5163,25400.0
2012-11-20 10:20:00,59.61,59.64,59.57,59.6,17800.0,45.5163,45.5392,45.4858,45.5087,17800.0
2012-11-20 10:25:00,59.58,59.6,59.54,59.56,63600.0,45.4934,45.5087,45.4629,45.4781,63600.0
2012-11-20 10:30:00,59.57,59.68,59.56,59.68,18400.0,45.4858,45.5698,45.4781,45.5698,18400.0
2012-11-20 10:35:00,59.67,59.67,59.61,59.64,21700.0,45.5621,45.5621,45.5163,45.5392,21700.0
2012-11-20 10:40:00,59.63,59.64,59.53,59.56,17900.0,45.5316,45.5392,45.4552,45.4781,17900.0
2012-11-20 10:45:00,59.55,59.66,59.55,59.66,7900.0,45.4705,45.5545,45.4705,45.5545,7900.0
2012-11-20 10:50:00,59.64,59.64,59.59,59.61,10100.0,45.5392,45.5392,45.501,45.5163,10100.0
2012-11-20 10:55:00,59.61,59.62,59.56,59.58,9300.0,45.5163,45.5239,45.4781,45.4934,9300.0
2012-11-20 11:00:00,59.57,59.61,59.51,59.61,11500.0,45.4858,45.5163,45.4399,45.5163,11500.0
2012-11-20 11:05:00,59.62,59.63,59.54,59.57,20500.0,45.5239,45.5316,45.4629,45.4858,20500.0
2012-11-20 11:10:00,59.56,59.62,59.53,59.62,9400.0,45.4781,45.5239,45.4552,45.5239,9400.0
2012-11-20 11:15:00,59.62,59.66,59.59,59.65,11300.0,45.5239,45.5545,45.501,45.5468,11300.0
2012-11-20 11:20:00,59.66,59.75,59.65,59.75,5600.0,45.5545,45.6232,45.5468,45.6232,5600.0
2012-11-20 11:25:00,59.76,59.76,59.73,59.73,8300.0,45.6308,45.6308,45.6079,45.6079,8300.0
2012-11-20 11:30:00,59.73,59.73,59.7,59.71,11000.0,45.6079,45.6079,45.585,45.5927,11000.0
2012-11-20 11:35:00,59.71,59.73,59.64,59.64,10600.0,45.5927,45.6079,45.5392,45.5392,10600.0
2012-11-20 11:40:00,59.65,59.71,59.64,59.67,7200.0,45.5468,45.5927,45.5392,45.5621,7200.0
2012-11-20 11:45:00,59.66,59.67,59.57,59.59,11200.0,45.5545,45.5621,45.4858,45.501,11200.0
2012-11-20 11:50:00,59.59,59.76,59.58,59.71,13700.0,45.501,45.6308,45.4934,45.5927,13700.0
2012-11-20 11:55:00,59.72,59.73,59.65,59.69,8200.0,45.6003,45.6079,45.5468,45.5774,8200.0
2012-11-20 12:00:00,59.71,59.75,59.7,59.75,11200.0,45.5927,45.6232,45.585,45.6232,11200.0
2012-11-20 12:05:00,59.74,59.74,59.7,59.72,11900.0,45.6156,45.6156,45.585,45.6003,11900.0
2012-11-20 12:10:00,59.73,59.75,59.7,59.75,13400.0,45.6079,45.6232,45.585,45.6232,13400.0
2012-11-20 12:15:00,59.74,59.75,59.65,59.7,11700.0,45.6156,45.6232,45.5468,45.585,11700.0
2012-11-20 12:20:00,59.7,59.74,59.69,59.72,8700.0,45.585,45.6156,45.5774,45.6003,8700.0
2012-11-20 12:25:00,59.72,59.72,59.64,59.68,7600.0,45.6003,45.6003,45.5392,45.5698,7600.0
2012-11-20 12:30:00,59.66,59.66,59.57,59.59,8100.0,45.5545,45.5545,45.4858,45.501,8100.0
2012-11-20 12:35:00,59.6,59.67,59.55,59.62,14000.0,45.5087,45.5621,45.4705,45.5239,14000.0
2012-11-20 12:40:00,59.62,59.65,59.6,59.62,7200.0,45.5239,45.5468,45.5087,45.5239,7200.0
2012-11-20 12:45:00,59.62,59.65,59.6,59.64,7400.0,45.5239,45.5468,45.5087,45.5392,7400.0
2012-11-20 12:50:00,59.65,59.65,59.6,59.62,3300.0,45.5468,45.5468,45.5087,45.5239,3300.0
2012-11-20 12:55:00,59.63,59.67,59.51,59.52,24100.0,45.5316,45.5621,45.4399,45.4476,24100.0
2012-11-20 13:00:00,59.54,59.55,59.46,59.49,21600.0,45.4629,45.4705,45.4018,45.4247,21600.0
2012-11-20 13:05:00,59.5,59.53,59.45,59.45,20900.0,45.4323,45.4552,45.3941,45.3941,20900.0
2012-11-20 13:10:00,59.42,59.42,59.18,59.28,32000.0,45.3712,45.3712,45.188,45.2643,32000.0
2012-11-20 13:15:00,59.28,59.44,59.27,59.44,18200.0,45.2643,45.3865,45.2567,45.3865,18200.0
2012-11-20 13:20:00,59.45,59.61,59.44,59.52,53400.0,45.3941,45.5163,45.3865,45.4476,53400.0
2012-11-20 13:25:00,59.53,59.53,59.21,59.21,30700.0,45.4552,45.4552,45.2109,45.2109,30700.0
2012-11-20 13:30:00,59.21,59.32,59.21,59.32,7400.0,45.2109,45.2949,45.2109,45.2949,7400.0
2012-11-20 13:35:00,59.33,59.45,59.33,59.44,4200.0,45.3025,45.3941,45.3025,45.3865,4200.0
2012-11-20 13:40:00,59.45,59.45,59.42,59.43,9600.0,45.3941,45.3941,45.3712,45.3789,9600.0
2012-11-20 13:45:00,59.43,59.48,59.38,59.47,12900.0,45.3789,45.417,45.3407,45.4094,12900.0
2012-11-20 13:50:00,59.47,59.52,59.47,59.52,6200.0,45.4094,45.4476,45.4094,45.4476,6200.0
2012-11-20 13:55:00,59.53,59.63,59.52,59.56,20400.0,45.4552,45.5316,45.4476,45.4781,20400.0
2012-11-20 14:00:00,59.55,59.57,59.51,59.52,16200.0,45.4705,45.4858,45.4399,45.4476,16200.0
2012-11-20 14:05:00,59.52,59.55,59.52,59.53,14300.0,45.4476,45.4705,45.4476,45.4552,14300.0
2012-11-20 14:10:00,59.54,59.63,59.54,59.58,12800.0,45.4629,45.5316,45.4629,45.4934,12800.0
2012-11-20 14:15:00,59.58,59.59,59.5,59.51,19500.0,45.4934,45.501,45.4323,45.4399,19500.0
2012-11-20 14:20:00,59.51,59.57,59.5,59.54,12300.0,45.4399,45.4858,45.4323,45.4629,12300.0
2012-11-20 14:25:00,59.55,59.59,59.53,59.57,12400.0,45.4705,45.501,45.4552,45.4858,12400.0
2012-11-20 14:30:00,59.57,59.6,59.56,59.57,15900.0,45.4858,45.5087,45.4781,45.4858,15900.0
2012-11-20 14:35:00,59.57,59.57,59.51,59.52,21900.0,45.4858,45.4858,45.4399,45.4476,21900.0
2012-11-20 14:40:00,59.54,59.55,59.52,59.53,14900.0,45.4629,45.4705,45.4476,45.4552,14900.0
2012-11-20 14:45:00,59.53,59.61,59.53,59.56,15200.0,45.4552,45.5163,45.4552,45.4781,15200.0
2012-11-20 14:50:00,59.56,59.61,59.55,59.61,11300.0,45.4781,45.5163,45.4705,45.5163,11300.0
2012-11-20 14:55:00,59.61,59.61,59.54,59.59,10500.0,45.5163,45.5163,45.4629,45.501,10500.0
2012-11-20 15:00:00,59.6,59.71,59.59,59.68,20900.0,45.5087,45.5927,45.501,45.5698,20900.0
2012-11-20 15:05:00,59.69,59.69,59.56,59.63,19300.0,45.5774,45.5774,45.4781,45.5316,19300.0
2012-11-20 15:10:00,59.62,59.64,59.56,59.59,20900.0,45.5239,45.5392,45.4781,45.501,20900.0
2012-11-20 15:15:00,59.58,59.59,59.51,59.56,25000.0,45.4934,45.501,45.4399,45.4781,25000.0
2012-11-20 15:20:00,59.57,59.59,59.51,59.59,23700.0,45.4858,45.501,45.4399,45.501,23700.0
2012-11-20 15:25:00,59.58,59.58,59.51,59.54,24000.0,45.4934,45.4934,45.4399,45.4629,24000.0
2012-11-20 15:30:00,59.55,59.66,59.53,59.63,26800.0,45.4705,45.5545,45.4552,45.5316,26800.0
2012-11-20 15:35:00,59.62,59.64,59.53,59.58,26500.0,45.5239,45.5392,45.4552,45.4934,26500.0
2012-11-20 15:40:00,59.57,59.62,59.54,59.55,22700.0,45.4858,45.5239,45.4629,45.4705,22700.0
2012-11-20 15:45:00,59.54,59.64,59.49,59.62,34100.0,45.4629,45.5392,45.4247,45.5239,34100.0
2012-11-20 15:50:00,59.64,59.69,59.58,59.69,40800.0,45.5392,45.5774,45.4934,45.5774,40800.0
2012-11-20 15:55:00,59.68,59.77,59.64,59.76,66000.0,45.5698,45.6385,45.5392,45.6308,66000.0
2012-11-21 09:30:00,59.86,59.9,59.69,59.8,14900.0,45.7072,45.7377,45.5774,45.6614,14900.0
2012-11-21 09:35:00,59.81,59.9,59.73,59.73,7500.0,45.669,45.7377,45.6079,45.6079,7500.0
2012-11-21 09:40:00,59.8,59.99,59.78,59.88,12500.0,45.6614,45.8065,45.6461,45.7225,12500.0
2012-11-21 09:45:00,59.86,59.92,59.79,59.87,13000.0,45.7072,45.753,45.6537,45.7148,13000.0
2012-11-21 09:50:00,59.86,59.88,59.75,59.82,10500.0,45.7072,45.7225,45.6232,45.6767,10500.0
2012-11-21 09:55:00,59.82,59.9,59.82,59.82,7500.0,45.6767,45.7377,45.6767,45.6767,7500.0
2012-11-21 10:00:00,59.79,59.85,59.73,59.74,9200.0,45.6537,45.6996,45.6079,45.6156,9200.0
2012-11-21 10:05:00,59.73,59.74,59.61,59.7,9700.0,45.6079,45.6156,45.5163,45.585,9700.0
2012-11-21 10:10:00,59.7,59.75,59.68,59.72,12200.0,45.585,45.6232,45.5698,45.6003,12200.0
2012-11-21 10:15:00,59.72,59.89,59.71,59.85,15600.0,45.6003,45.7301,45.5927,45.6996,15600.0
2012-11-21 10:20:00,59.84,59.91,59.76,59.78,12500.0,45.6919,45.7454,45.6308,45.6461,12500.0
2012-11-21 10:25:00,59.75,59.78,59.71,59.72,9900.0,45.6232,45.6461,45.5927,45.6003,9900.0
2012-11-21 10:30:00,59.72,59.77,59.71,59.76,34700.0,45.6003,45.6385,45.5927,45.6308,34700.0
2012-11-21 10:35:00,59.76,59.76,59.7,59.74,18600.0,45.6308,45.6308,45.585,45.6156,18600.0
2012-11-21 10:40:00,59.74,59.76,59.69,59.71,16300.0,45.6156,45.6308,45.5774,45.5927,16300.0
2012-11-21 10:45:00,59.72,59.73,59.66,59.71,14200.0,45.6003,45.6079,45.5545,45.5927,14200.0
2012-11-21 10:50:00,59.72,59.72,59.64,59.68,9300.0,45.6003,45.6003,45.5392,45.5698,9300.0
2012-11-21 10:55:00,59.68,59.71,59.66,59.66,7800.0,45.5698,45.5927,45.5545,45.5545,7800.0
2012-11-21 11:00:00,59.69,59.73,59.66,59.66,14400.0,45.5774,45.6079,45.5545,45.5545,14400.0
2012-11-21 11:05:00,59.67,59.7,59.65,59.67,15600.0,45.5621,45.585,45.5468,45.5621,15600.0
2012-11-21 11:10:00,59.67,59.71,59.67,59.68,10200.0,45.5621,45.5927,45.5621,45.5698,10200.0
2012-11-21 11:15:00,59.68,59.68,59.62,59.64,12400.0,45.5698,45.5698,45.5239,45.5392,12400.0
2012-11-21 11:20:00,59.65,59.66,59.58,59.6,9000.0,45.5468,45.5545,45.4934,45.5087,9000.0
2012-11-21 11:25:00,59.58,59.63,59.57,59.62,8100.0,45.4934,45.5316,45.4858,45.5239,8100.0
2012-11-21 11:30:00,59.63,59.63,59.55,59.58,11300.0,45.5316,45.5316,45.4705,45.4934,11300.0
2012-11-21 11:35:00,59.58,59.59,59.54,59.57,12500.0,45.4934,45.501,45.4629,45.4858,12500.0
2012-11-21 11:40:00,59.56,59.6,59.54,59.6,10900.0,45.4781,45.5087,45.4629,45.5087,10900.0
2012-11-21 11:45:00,59.6,59.63,59.51,59.51,22700.0,45.5087,45.5316,45.4399,45.4399,22700.0
2012-11-21 11:50:00,59.51,59.57,59.51,59.54,6800.0,45.4399,45.4858,45.4399,45.4629,6800.0
2012-11-21 11:55:00,59.54,59.54,59.49,59.52,6100.0,45.4629,45.4629,45.4247,45.4476,6100.0
2012-11-21 12:00:00,59.51,59.57,59.5,59.53,6200.0,45.4399,45.4858,45.4323,45.4552,6200.0
2012-11-21 12:05:00,59.51,59.55,59.51,59.54,6300.0,45.4399,45.4705,45.4399,45.4629,6300.0
2012-11-21 12:10:00,59.55,59.6,59.55,59.6,4200.0,45.4705,45.5087,45.4705,45.5087,4200.0
2012-11-21 12:15:00,59.6,59.69,59.6,59.69,17500.0,45.5087,45.5774,45.5087,45.5774,17500.0
2012-11-21 12:20:00,59.7,59.91,59.7,59.89,21900.0,45.585,45.7454,45.585,45.7301,21900.0
2012-11-21 12:25:00,59.89,60.0,59.89,59.99,17600.0,45.7301,45.8141,45.7301,45.8065,17600.0
2012-11-21 12:30:00,59.99,60.0,59.96,59.97,16500.0,45.8065,45.8141,45.7836,45.7912,16500.0
2012-11-21 12:35:00,59.97,59.99,59.96,59.96,9400.0,45.7912,45.8065,45.7836,45.7836,9400.0
2012-11-21 12:40:00,59.96,60.0,59.96,59.98,4800.0,45.7836,45.8141,45.7836,45.7988,4800.0
2012-11-21 12:45:00,59.98,59.99,59.98,59.99,1500.0,45.7988,45.8065,45.7988,45.8065,1500.0
2012-11-21 12:50:00,59.98,60.0,59.96,59.96,12300.0,45.7988,45.8141,45.7836,45.7836,12300.0
2012-11-21 12:55:00,59.97,59.98,59.95,59.96,8000.0,45.7912,45.7988,45.7759,45.7836,8000.0
2012-11-21 13:00:00,59.97,59.98,59.95,59.96,9800.0,45.7912,45.7988,45.7759,45.7836,9800.0
2012-11-21 13:05:00,59.96,59.98,59.96,59.97,4800.0,45.7836,45.7988,45.7836,45.7912,4800.0
2012-11-21 13:10:00,59.98,59.99,59.97,59.97,6300.0,45.7988,45.8065,45.7912,45.7912,6300.0
2012-11-21 13:15:00,59.98,59.99,59.97,59.98,5700.0,45.7988,45.8065,45.7912,45.7988,5700.0
2012-11-21 13:20:00,59.98,59.99,59.98,59.98,8300.0,45.7988,45.8065,45.7988,45.7988,8300.0
2012-11-21 13:25:00,59.98,59.99,59.97,59.97,11500.0,45.7988,45.8065,45.7912,45.7912,11500.0
2012-11-21 13:30:00,59.98,59.98,59.97,59.97,7800.0,45.7988,45.7988,45.7912,45.7912,7800.0
2012-11-21 13:35:00,59.98,60.05,59.97,60.03,45100.0,45.7988,45.8523,45.7912,45.837,45100.0
2012-11-21 13:40:00,60.06,60.07,60.03,60.07,12100.0,45.8599,45.8675,45.837,45.8675,12100.0
2012-11-21 13:45:00,60.07,60.2,60.07,60.18,15000.0,45.8675,45.9668,45.8675,45.9515,15000.0
2012-11-21 13:50:00,60.19,60.19,60.15,60.17,5400.0,45.9592,45.9592,45.9286,45.9439,5400.0
2012-11-21 13:55:00,60.19,60.25,60.19,60.23,13100.0,45.9592,46.005,45.9592,45.9897,13100.0
2012-11-21 14:00:00,60.24,60.27,60.23,60.25,11000.0,45.9974,46.0203,45.9897,46.005,11000.0
2012-11-21 14:05:00,60.26,60.31,60.26,60.28,7700.0,46.0126,46.0508,46.0126,46.0279,7700.0
2012-11-21 14:10:00,60.29,60.3,60.26,60.26,3300.0,46.0355,46.0432,46.0126,46.0126,3300.0
2012-11-21 14:15:00,60.27,60.27,60.21,60.23,9800.0,46.0203,46.0203,45.9744,45.9897,9800.0
2012-11-21 14:20:00,60.24,60.24,60.18,60.18,5300.0,45.9974,45.9974,45.9515,45.9515,5300.0
2012-11-21 14:25:00,60.19,60.19,60.13,60.19,10700.0,45.9592,45.9592,45.9134,45.9592,10700.0
2012-11-21 14:30:00,60.2,60.2,60.11,60.11,20200.0,45.9668,45.9668,45.8981,45.8981,20200.0
2012-11-21 14:35:00,60.11,60.15,60.11,60.13,11000.0,45.8981,45.9286,45.8981,45.9134,11000.0
2012-11-21 14:40:00,60.14,60.17,60.13,60.15,14200.0,45.921,45.9439,45.9134,45.9286,14200.0
2012-11-21 14:45:00,60.15,60.17,60.14,60.15,14800.0,45.9286,45.9439,45.921,45.9286,14800.0
2012-11-21 14:50:00,60.14,60.17,60.14,60.16,8400.0,45.921,45.9439,45.921,45.9363,8400.0
2012-11-21 14:55:00,60.15,60.16,60.12,60.13,9900.0,45.9286,45.9363,45.9057,45.9134,9900.0
2012-11-21 15:00:00,60.14,60.14,60.1,60.13,15600.0,45.921,45.921,45.8905,45.9134,15600.0
2012-11-21 15:05:00,60.13,60.19,60.12,60.17,16400.0,45.9134,45.9592,45.9057,45.9439,16400.0
2012-11-21 15:10:00,60.18,60.25,60.18,60.24,23700.0,45.9515,46.005,45.9515,45.9974,23700.0
2012-11-21 15:15:00,60.24,60.28,60.23,60.28,11300.0,45.9974,46.0279,45.9897,46.0279,11300.0
2012-11-21 15:20:00,60.29,60.3,60.16,60.17,16900.0,46.0355,46.0432,45.9363,45.9439,16900.0
2012-11-21 15:25:00,60.16,60.21,60.11,60.2,16000.0,45.9363,45.9744,45.8981,45.9668,16000.0
2012-11-21 15:30:00,60.19,60.22,60.19,60.19,11500.0,45.9592,45.9821,45.9592,45.9592,11500.0
2012-11-21 15:35:00,60.19,60.24,60.19,60.24,16500.0,45.9592,45.9974,45.9592,45.9974,16500.0
2012-11-21 15:40:00,60.23,60.25,60.15,60.16,14700.0,45.9897,46.005,45.9286,45.9363,14700.0
2012-11-21 15:45:00,60.15,60.16,60.05,60.09,45300.0,45.9286,45.9363,45.8523,45.8828,45300.0
2012-11-21 15:50:00,60.09,60.18,60.05,60.1,30900.0,45.8828,45.9515,45.8523,45.8905,30900.0
2012-11-21 15:55:00,60.1,60.2,60.1,60.18,29800.0,45.8905,45.9668,45.8905,45.9515,29800.0
2012-11-23 09:30:00,60.63,60.85,60.49,60.74,16400.0,46.2951,46.4631,46.1882,46.3791,16400.0
2012-11-23 09:35:00,60.74,60.76,60.68,60.7,6200.0,46.3791,46.3944,46.3333,46.3486,6200.0
2012-11-23 09:40:00,60.69,60.71,60.63,60.67,6800.0,46.341,46.3562,46.2951,46.3257,6800.0
2012-11-23 09:45:00,60.68,60.71,60.6,60.71,4200.0,46.3333,46.3562,46.2722,46.3562,4200.0
2012-11-23 09:50:00,60.73,60.97,60.69,60.97,28000.0,46.3715,46.5548,46.341,46.5548,28000.0
2012-11-23 09:55:00,60.97,60.98,60.89,60.96,6900.0,46.5548,46.5624,46.4937,46.5471,6900.0
2012-11-23 10:00:00,60.98,61.0,60.92,60.96,16800.0,46.5624,46.5777,46.5166,46.5471,16800.0
2012-11-23 10:05:00,60.98,61.03,60.97,61.03,72000.0,46.5624,46.6006,46.5548,46.6006,72000.0
2012-11-23 10:10:00,61.02,61.08,60.95,60.99,34900.0,46.5929,46.6388,46.5395,46.57,34900.0
2012-11-23 10:15:00,60.98,60.98,60.9,60.9,6900.0,46.5624,46.5624,46.5013,46.5013,6900.0
2012-11-23 10:20:00,60.91,60.98,60.87,60.94,18200.0,46.5089,46.5624,46.4784,46.5319,18200.0
2012-11-23 10:25:00,60.94,60.99,60.93,60.93,18900.0,46.5319,46.57,46.5242,46.5242,18900.0
2012-11-23 10:30:00,60.94,60.99,60.94,60.98,11400.0,46.5319,46.57,46.5319,46.5624,11400.0
2012-11-23 10:35:00,60.99,60.99,60.96,60.98,10400.0,46.57,46.57,46.5471,46.5624,10400.0
2012-11-23 10:40:00,60.99,60.99,60.93,60.94,14500.0,46.57,46.57,46.5242,46.5319,14500.0
2012-11-23 10:45:00,60.95,61.01,60.94,61.0,12600.0,46.5395,46.5853,46.5319,46.5777,12600.0
2012-11-23 10:50:00,61.0,61.01,60.98,60.99,14300.0,46.5777,46.5853,46.5624,46.57,14300.0
2012-11-23 10:55:00,60.99,61.01,60.91,60.97,9700.0,46.57,46.5853,46.5089,46.5548,9700.0
2012-11-23 11:00:00,60.97,61.0,60.96,60.97,6900.0,46.5548,46.5777,46.5471,46.5548,6900.0
2012-11-23 11:05:00,60.97,61.0,60.96,60.99,7400.0,46.5548,46.5777,46.5471,46.57,7400.0
2012-11-23 11:10:00,60.99,61.0,60.95,60.95,8600.0,46.57,46.5777,46.5395,46.5395,8600.0
2012-11-23 11:15:00,60.97,60.99,60.97,60.97,3900.0,46.5548,46.57,46.5548,46.5548,3900.0
2012-11-23 11:20:00,60.97,60.99,60.95,60.99,6400.0,46.5548,46.57,46.5395,46.57,6400.0
2012-11-23 11:25:00,60.99,60.99,60.95,60.96,11000.0,46.57,46.57,46.5395,46.5471,11000.0
2012-11-23 11:30:00,60.96,60.98,60.96,60.97,6000.0,46.5471,46.5624,46.5471,46.5548,6000.0
2012-11-23 11:35:00,60.97,60.97,60.94,60.95,9900.0,46.5548,46.5548,46.5319,46.5395,9900.0
2012-11-23 11:40:00,60.96,60.98,60.92,60.92,17300.0,46.5471,46.5624,46.5166,46.5166,17300.0
2012-11-23 11:45:00,60.92,60.95,60.91,60.95,4700.0,46.5166,46.5395,46.5089,46.5395,4700.0
2012-11-23 11:50:00,60.96,60.98,60.93,60.93,10300.0,46.5471,46.5624,46.5242,46.5242,10300.0
2012-11-23 11:55:00,60.91,60.97,60.91,60.97,6900.0,46.5089,46.5548,46.5089,46.5548,6900.0
2012-11-23 12:00:00,60.97,60.99,60.95,60.98,13800.0,46.5548,46.57,46.5395,46.5624,13800.0
2012-11-23 12:05:00,60.99,61.03,60.97,60.98,32500.0,46.57,46.6006,46.5548,46.5624,32500.0
2012-11-23 12:10:00,60.98,61.02,60.97,61.0,11800.0,46.5624,46.5929,46.5548,46.5777,11800.0
2012-11-23 12:15:00,61.01,61.03,60.97,60.97,18900.0,46.5853,46.6006,46.5548,46.5548,18900.0
2012-11-23 12:20:00,60.98,61.02,60.97,60.97,16000.0,46.5624,46.5929,46.5548,46.5548,16000.0
2012-11-23 12:25:00,60.96,60.96,60.93,60.96,5800.0,46.5471,46.5471,46.5242,46.5471,5800.0
2012-11-23 12:30:00,60.96,61.03,60.96,61.03,20100.0,46.5471,46.6006,46.5471,46.6006,20100.0
2012-11-23 12:35:00,61.01,61.03,60.93,61.03,20700.0,46.5853,46.6006,46.5242,46.6006,20700.0
2012-11-23 12:40:00,61.03,61.03,61.0,61.02,57500.0,46.6006,46.6006,46.5777,46.5929,57500.0
2012-11-23 12:45:00,61.01,61.03,61.0,61.02,41600.0,46.5853,46.6006,46.5777,46.5929,41600.0
2012-11-23 12:50:00,61.02,61.02,61.0,61.0,42500.0,46.5929,46.5929,46.5777,46.5777,42500.0
2012-11-23 12:55:00,61.01,61.08,60.97,60.97,174600.0,46.5853,46.6388,46.5548,46.5548,174600.0
2012-11-26 09:30:00,60.6,60.79,60.6,60.73,18200.0,46.2722,46.4173,46.2722,46.3715,18200.0
2012-11-26 09:35:00,60.75,60.78,60.64,60.66,14200.0,46.3868,46.4097,46.3028,46.3181,14200.0
2012-11-26 09:40:00,60.66,60.75,60.59,60.6,16700.0,46.3181,46.3868,46.2646,46.2722,16700.0
2012-11-26 09:45:00,60.61,60.65,60.56,60.63,14400.0,46.2799,46.3104,46.2417,46.2951,14400.0
2012-11-26 09:50:00,60.63,60.68,60.61,60.68,7600.0,46.2951,46.3333,46.2799,46.3333,7600.0
2012-11-26 09:55:00,60.71,60.8,60.65,60.72,12100.0,46.3562,46.425,46.3104,46.3639,12100.0
2012-11-26 10:00:00,60.74,60.8,60.68,60.76,13000.0,46.3791,46.425,46.3333,46.3944,13000.0
2012-11-26 10:05:00,60.75,60.8,60.61,60.65,49200.0,46.3868,46.425,46.2799,46.3104,49200.0
2012-11-26 10:10:00,60.64,60.64,60.55,60.57,12400.0,46.3028,46.3028,46.2341,46.2493,12400.0
2012-11-26 10:15:00,60.57,60.68,60.54,60.65,5900.0,46.2493,46.3333,46.2264,46.3104,5900.0
2012-11-26 10:20:00,60.65,60.68,60.59,60.61,8500.0,46.3104,46.3333,46.2646,46.2799,8500.0
2012-11-26 10:25:00,60.62,60.66,60.56,60.57,13000.0,46.2875,46.3181,46.2417,46.2493,13000.0
2012-11-26 10:30:00,60.56,60.67,60.56,60.6,5700.0,46.2417,46.3257,46.2417,46.2722,5700.0
2012-11-26 10:35:00,60.6,60.64,60.58,60.59,8900.0,46.2722,46.3028,46.257,46.2646,8900.0
2012-11-26 10:40:00,60.59,60.61,60.53,60.53,8700.0,46.2646,46.2799,46.2188,46.2188,8700.0
2012-11-26 10:45:00,60.53,60.59,60.5,60.58,6300.0,46.2188,46.2646,46.1959,46.257,6300.0
2012-11-26 10:50:00,60.58,60.6,60.56,60.59,13700.0,46.257,46.2722,46.2417,46.2646,13700.0
2012-11-26 10:55:00,60.59,60.59,60.5,60.5,9800.0,46.2646,46.2646,46.1959,46.1959,9800.0
2012-11-26 11:00:00,60.51,60.54,60.44,60.47,11000.0,46.2035,46.2264,46.1501,46.173,11000.0
2012-11-26 11:05:00,60.46,60.54,60.45,60.53,19700.0,46.1653,46.2264,46.1577,46.2188,19700.0
2012-11-26 11:10:00,60.54,60.58,60.51,60.57,12300.0,46.2264,46.257,46.2035,46.2493,12300.0
2012-11-26 11:15:00,60.58,60.59,60.55,60.57,6200.0,46.257,46.2646,46.2341,46.2493,6200.0
2012-11-26 11:20:00,60.57,60.57,60.53,60.54,4800.0,46.2493,46.2493,46.2188,46.2264,4800.0
2012-11-26 11:25:00,60.55,60.6,60.55,60.58,20600.0,46.2341,46.2722,46.2341,46.257,20600.0
2012-11-26 11:30:00,60.58,60.65,60.57,60.61,17600.0,46.257,46.3104,46.2493,46.2799,17600.0
2012-11-26 11:35:00,60.62,60.64,60.58,60.58,5800.0,46.2875,46.3028,46.257,46.257,5800.0
2012-11-26 11:40:00,60.58,60.6,60.56,60.59,4600.0,46.257,46.2722,46.2417,46.2646,4600.0
2012-11-26 11:45:00,60.59,60.62,60.58,60.61,4900.0,46.2646,46.2875,46.257,46.2799,4900.0
2012-11-26 11:50:00,60.62,60.69,60.6,60.65,16400.0,46.2875,46.341,46.2722,46.3104,16400.0
2012-11-26 11:55:00,60.64,60.65,60.6,60.62,8100.0,46.3028,46.3104,46.2722,46.2875,8100.0
2012-11-26 12:00:00,60.63,60.69,60.6,60.6,15600.0,46.2951,46.341,46.2722,46.2722,15600.0
2012-11-26 12:05:00,60.61,60.65,60.6,60.62,7100.0,46.2799,46.3104,46.2722,46.2875,7100.0
2012-11-26 12:10:00,60.64,60.64,60.62,60.64,3700.0,46.3028,46.3028,46.2875,46.3028,3700.0
2012-11-26 12:15:00,60.65,60.65,60.6,60.63,11400.0,46.3104,46.3104,46.2722,46.2951,11400.0
2012-11-26 12:20:00,60.62,60.66,60.57,60.57,14500.0,46.2875,46.3181,46.2493,46.2493,14500.0
2012-11-26 12:25:00,60.57,60.58,60.48,60.53,24200.0,46.2493,46.257,46.1806,46.2188,24200.0
2012-11-26 12:30:00,60.53,60.54,60.48,60.49,11600.0,46.2188,46.2264,46.1806,46.1882,11600.0
2012-11-26 12:35:00,60.47,60.54,60.47,60.53,25200.0,46.173,46.2264,46.173,46.2188,25200.0
2012-11-26 12:40:00,60.52,60.54,60.47,60.51,16600.0,46.2112,46.2264,46.173,46.2035,16600.0
2012-11-26 12:45:00,60.51,60.54,60.48,60.52,20500.0,46.2035,46.2264,46.1806,46.2112,20500.0
2012-11-26 12:50:00,60.54,60.54,60.46,60.5,23300.0,46.2264,46.2264,46.1653,46.1959,23300.0
2012-11-26 12:55:00,60.49,60.52,60.46,60.51,12300.0,46.1882,46.2112,46.1653,46.2035,12300.0
2012-11-26 13:00:00,60.51,60.53,60.49,60.52,74600.0,46.2035,46.2188,46.1882,46.2112,74600.0
2012-11-26 13:05:00,60.52,60.52,60.47,60.49,23500.0,46.2112,46.2112,46.173,46.1882,23500.0
2012-11-26 13:10:00,60.47,60.47,60.42,60.46,4700.0,46.173,46.173,46.1348,46.1653,4700.0
2012-11-26 13:15:00,60.47,60.52,60.47,60.5,22000.0,46.173,46.2112,46.173,46.1959,22000.0
2012-11-26 13:20:00,60.52,60.53,60.47,60.5,20600.0,46.2112,46.2188,46.173,46.1959,20600.0
2012-11-26 13:25:00,60.49,60.52,60.49,60.5,8000.0,46.1882,46.2112,46.1882,46.1959,8000.0
2012-11-26 13:30:00,60.5,60.52,60.49,60.52,8600.0,46.1959,46.2112,46.1882,46.2112,8600.0
2012-11-26 13:35:00,60.5,60.52,60.48,60.49,19300.0,46.1959,46.2112,46.1806,46.1882,19300.0
2012-11-26 13:40:00,60.5,60.5,60.45,60.46,5200.0,46.1959,46.1959,46.1577,46.1653,5200.0
2012-11-26 13:45:00,60.47,60.49,60.45,60.47,3900.0,46.173,46.1882,46.1577,46.173,3900.0
2012-11-26 13:50:00,60.49,60.52,60.48,60.49,11000.0,46.1882,46.2112,46.1806,46.1882,11000.0
2012-11-26 13:55:00,60.5,60.52,60.47,60.5,10700.0,46.1959,46.2112,46.173,46.1959,10700.0
2012-11-26 14:00:00,60.5,60.52,60.47,60.51,18400.0,46.1959,46.2112,46.173,46.2035,18400.0
2012-11-26 14:05:00,60.51,60.54,60.49,60.54,45100.0,46.2035,46.2264,46.1882,46.2264,45100.0
2012-11-26 14:10:00,60.54,60.55,60.49,60.49,29200.0,46.2264,46.2341,46.1882,46.1882,29200.0
2012-11-26 14:15:00,60.49,60.53,60.44,60.46,10100.0,46.1882,46.2188,46.1501,46.1653,10100.0
2012-11-26 14:20:00,60.48,60.51,60.46,60.46,17100.0,46.1806,46.2035,46.1653,46.1653,17100.0
2012-11-26 14:25:00,60.46,60.49,60.44,60.49,21100.0,46.1653,46.1882,46.1501,46.1882,21100.0
2012-11-26 14:30:00,60.49,60.52,60.47,60.5,27400.0,46.1882,46.2112,46.173,46.1959,27400.0
2012-11-26 14:35:00,60.51,60.52,60.46,60.48,16300.0,46.2035,46.2112,46.1653,46.1806,16300.0
2012-11-26 14:40:00,60.49,60.5,60.46,60.48,9500.0,46.1882,46.1959,46.1653,46.1806,9500.0
2012-11-26 14:45:00,60.48,60.52,60.46,60.51,17500.0,46.1806,46.2112,46.1653,46.2035,17500.0
2012-11-26 14:50:00,60.51,60.55,60.48,60.48,55200.0,46.2035,46.2341,46.1806,46.1806,55200.0
2012-11-26 14:55:00,60.47,60.53,60.47,60.48,18700.0,46.173,46.2188,46.173,46.1806,18700.0
2012-11-26 15:00:00,60.48,60.52,60.47,60.49,23300.0,46.1806,46.2112,46.173,46.1882,23300.0
2012-11-26 15:05:00,60.49,60.5,60.47,60.48,19900.0,46.1882,46.1959,46.173,46.1806,19900.0
2012-11-26 15:10:00,60.49,60.49,60.46,60.46,15900.0,46.1882,46.1882,46.1653,46.1653,15900.0
2012-11-26 15:15:00,60.46,60.47,60.44,60.47,15300.0,46.1653,46.173,46.1501,46.173,15300.0
2012-11-26 15:20:00,60.47,60.51,60.46,60.46,24800.0,46.173,46.2035,46.1653,46.1653,24800.0
2012-11-26 15:25:00,60.47,60.49,60.45,60.48,12200.0,46.173,46.1882,46.1577,46.1806,12200.0
2012-11-26 15:30:00,60.48,60.49,60.42,60.45,57400.0,46.1806,46.1882,46.1348,46.1577,57400.0
2012-11-26 15:35:00,60.44,60.47,60.43,60.46,31400.0,46.1501,46.173,46.1424,46.1653,31400.0
2012-11-26 15:40:00,60.48,60.5,60.45,60.46,31100.0,46.1806,46.1959,46.1577,46.1653,31100.0
2012-11-26 15:45:00,60.46,60.47,60.41,60.47,59400.0,46.1653,46.173,46.1272,46.173,59400.0
2012-11-26 15:50:00,60.46,60.47,60.44,60.45,76500.0,46.1653,46.173,46.1501,46.1577,76500.0
2012-11-26 15:55:00,60.45,60.5,60.44,60.47,149500.0,46.1577,46.1959,46.1501,46.173,149500.0
2012-11-27 09:30:00,60.38,60.5,60.36,60.45,18300.0,46.1043,46.1959,46.089,46.1577,18300.0
2012-11-27 09:35:00,60.37,60.49,60.35,60.45,9800.0,46.0966,46.1882,46.0813,46.1577,9800.0
2012-11-27 09:40:00,60.48,60.6,60.42,60.57,11500.0,46.1806,46.2722,46.1348,46.2493,11500.0
2012-11-27 09:45:00,60.56,60.71,60.56,60.71,11100.0,46.2417,46.3562,46.2417,46.3562,11100.0
2012-11-27 09:50:00,60.72,60.72,60.65,60.72,6000.0,46.3639,46.3639,46.3104,46.3639,6000.0
2012-11-27 09:55:00,60.71,60.78,60.66,60.75,7300.0,46.3562,46.4097,46.3181,46.3868,7300.0
2012-11-27 10:00:00,60.74,60.76,60.54,60.57,6000.0,46.3791,46.3944,46.2264,46.2493,6000.0
2012-11-27 10:05:00,60.57,60.58,60.46,60.5,16000.0,46.2493,46.257,46.1653,46.1959,16000.0
2012-11-27 10:10:00,60.51,60.52,60.42,60.45,20200.0,46.2035,46.2112,46.1348,46.1577,20200.0
2012-11-27 10:15:00,60.42,60.44,60.3,60.36,10300.0,46.1348,46.1501,46.0432,46.089,10300.0
2012-11-27 10:20:00,60.35,60.41,60.3,60.33,7500.0,46.0813,46.1272,46.0432,46.0661,7500.0
2012-11-27 10:25:00,60.36,60.4,60.3,60.32,7900.0,46.089,46.1195,46.0432,46.0584,7900.0
2012-11-27 10:30:00,60.32,60.32,60.2,60.26,11000.0,46.0584,46.0584,45.9668,46.0126,11000.0
2012-11-27 10:35:00,60.25,60.33,60.21,60.3,11800.0,46.005,46.0661,45.9744,46.0432,11800.0
2012-11-27 10:40:00,60.31,60.35,60.28,60.31,8000.0,46.0508,46.0813,46.0279,46.0508,8000.0
2012-11-27 10:45:00,60.3,60.45,60.28,60.41,18300.0,46.0432,46.1577,46.0279,46.1272,18300.0
2012-11-27 10:50:00,60.43,60.49,60.43,60.49,15900.0,46.1424,46.1882,46.1424,46.1882,15900.0
2012-11-27 10:55:00,60.49,60.5,60.44,60.46,5100.0,46.1882,46.1959,46.1501,46.1653,5100.0
2012-11-27 11:00:00,60.5,60.53,60.48,60.49,18900.0,46.1959,46.2188,46.1806,46.1882,18900.0
2012-11-27 11:05:00,60.49,60.51,60.44,60.46,6200.0,46.1882,46.2035,46.1501,46.1653,6200.0
2012-11-27 11:10:00,60.46,60.5,60.45,60.47,2600.0,46.1653,46.1959,46.1577,46.173,2600.0
2012-11-27 11:15:00,60.47,60.5,60.45,60.48,3800.0,46.173,46.1959,46.1577,46.1806,3800.0
2012-11-27 11:20:00,60.48,60.48,60.44,60.44,2200.0,46.1806,46.1806,46.1501,46.1501,2200.0
2012-11-27 11:25:00,60.46,60.48,60.41,60.45,6300.0,46.1653,46.1806,46.1272,46.1577,6300.0
2012-11-27 11:30:00,60.44,60.48,60.42,60.45,5900.0,46.1501,46.1806,46.1348,46.1577,5900.0
2012-11-27 11:35:00,60.45,60.55,60.43,60.55,41400.0,46.1577,46.2341,46.1424,46.2341,41400.0
2012-11-27 11:40:00,60.54,60.57,60.5,60.56,41700.0,46.2264,46.2493,46.1959,46.2417,41700.0
2012-11-27 11:45:00,60.55,60.55,60.5,60.5,14600.0,46.2341,46.2341,46.1959,46.1959,14600.0
2012-11-27 11:50:00,60.52,60.65,60.51,60.63,21700.0,46.2112,46.3104,46.2035,46.2951,21700.0
2012-11-27 11:55:00,60.63,60.65,60.6,60.62,4300.0,46.2951,46.3104,46.2722,46.2875,4300.0
2012-11-27 12:00:00,60.62,60.76,60.62,60.72,11200.0,46.2875,46.3944,46.2875,46.3639,11200.0
2012-11-27 12:05:00,60.73,60.8,60.72,60.8,5600.0,46.3715,46.425,46.3639,46.425,5600.0
2012-11-27 12:10:00,60.8,60.81,60.73,60.79,12900.0,46.425,46.4326,46.3715,46.4173,12900.0
2012-11-27 12:15:00,60.8,60.81,60.75,60.8,6000.0,46.425,46.4326,46.3868,46.425,6000.0
2012-11-27 12:20:00,60.81,60.84,60.78,60.81,5000.0,46.4326,46.4555,46.4097,46.4326,5000.0
2012-11-27 12:25:00,60.82,60.85,60.79,60.82,4200.0,46.4402,46.4631,46.4173,46.4402,4200.0
2012-11-27 12:30:00,60.82,60.86,60.8,60.83,6900.0,46.4402,46.4708,46.425,46.4479,6900.0
2012-11-27 12:35:00,60.83,60.94,60.83,60.94,21600.0,46.4479,46.5319,46.4479,46.5319,21600.0
2012-11-27 12:40:00,60.92,60.98,60.87,60.91,8100.0,46.5166,46.5624,46.4784,46.5089,8100.0
2012-11-27 12:45:00,60.91,60.94,60.84,60.87,6300.0,46.5089,46.5319,46.4555,46.4784,6300.0
2012-11-27 12:50:00,60.9,60.92,60.82,60.83,19600.0,46.5013,46.5166,46.4402,46.4479,19600.0
2012-11-27 12:55:00,60.84,60.9,60.82,60.87,34100.0,46.4555,46.5013,46.4402,46.4784,34100.0
2012-11-27 13:00:00,60.87,60.87,60.79,60.79,11400.0,46.4784,46.4784,46.4173,46.4173,11400.0
2012-11-27 13:05:00,60.79,60.89,60.75,60.83,42300.0,46.4173,46.4937,46.3868,46.4479,42300.0
2012-11-27 13:10:00,60.83,60.83,60.73,60.74,11300.0,46.4479,46.4479,46.3715,46.3791,11300.0
2012-11-27 13:15:00,60.74,60.81,60.72,60.8,33500.0,46.3791,46.4326,46.3639,46.425,33500.0
2012-11-27 13:20:00,60.8,60.81,60.75,60.81,2700.0,46.425,46.4326,46.3868,46.4326,2700.0
2012-11-27 13:25:00,60.82,60.84,60.73,60.75,6100.0,46.4402,46.4555,46.3715,46.3868,6100.0
2012-11-27 13:30:00,60.74,60.81,60.72,60.77,5300.0,46.3791,46.4326,46.3639,46.402,5300.0
2012-11-27 13:35:00,60.77,60.77,60.69,60.7,11400.0,46.402,46.402,46.341,46.3486,11400.0
2012-11-27 13:40:00,60.7,60.72,60.62,60.72,7500.0,46.3486,46.3639,46.2875,46.3639,7500.0
2012-11-27 13:45:00,60.72,60.73,60.68,60.68,8000.0,46.3639,46.3715,46.3333,46.3333,8000.0
2012-11-27 13:50:00,60.68,60.73,60.66,60.69,7300.0,46.3333,46.3715,46.3181,46.341,7300.0
2012-11-27 13:55:00,60.69,60.72,60.66,60.66,5300.0,46.341,46.3639,46.3181,46.3181,5300.0
2012-11-27 14:00:00,60.67,60.7,60.61,60.63,8100.0,46.3257,46.3486,46.2799,46.2951,8100.0
2012-11-27 14:05:00,60.64,60.67,60.61,60.65,11300.0,46.3028,46.3257,46.2799,46.3104,11300.0
2012-11-27 14:10:00,60.65,60.68,60.61,60.66,11700.0,46.3104,46.3333,46.2799,46.3181,11700.0
2012-11-27 14:15:00,60.67,60.69,60.64,60.65,7100.0,46.3257,46.341,46.3028,46.3104,7100.0
2012-11-27 14:20:00,60.66,60.68,60.5,60.53,21300.0,46.3181,46.3333,46.1959,46.2188,21300.0
2012-11-27 14:25:00,60.56,60.56,60.38,60.42,7000.0,46.2417,46.2417,46.1043,46.1348,7000.0
2012-11-27 14:30:00,60.4,60.41,60.31,60.4,27300.0,46.1195,46.1272,46.0508,46.1195,27300.0
2012-11-27 14:35:00,60.39,60.48,60.35,60.48,12900.0,46.1119,46.1806,46.0813,46.1806,12900.0
2012-11-27 14:40:00,60.47,60.56,60.44,60.45,12600.0,46.173,46.2417,46.1501,46.1577,12600.0
2012-11-27 14:45:00,60.43,60.5,60.38,60.49,14100.0,46.1424,46.1959,46.1043,46.1882,14100.0
2012-11-27 14:50:00,60.49,60.52,60.44,60.44,13300.0,46.1882,46.2112,46.1501,46.1501,13300.0
2012-11-27 14:55:00,60.45,60.57,60.44,60.56,21200.0,46.1577,46.2493,46.1501,46.2417,21200.0
2012-11-27 15:00:00,60.56,60.57,60.46,60.47,33300.0,46.2417,46.2493,46.1653,46.173,33300.0
2012-11-27 15:05:00,60.48,60.5,60.37,60.47,16400.0,46.1806,46.1959,46.0966,46.173,16400.0
2012-11-27 15:10:00,60.47,60.52,60.43,60.45,10300.0,46.173,46.2112,46.1424,46.1577,10300.0
2012-11-27 15:15:00,60.46,60.48,60.39,60.43,12300.0,46.1653,46.1806,46.1119,46.1424,12300.0
2012-11-27 15:20:00,60.43,60.48,60.39,60.47,14700.0,46.1424,46.1806,46.1119,46.173,14700.0
2012-11-27 15:25:00,60.47,60.54,60.45,60.49,19300.0,46.173,46.2264,46.1577,46.1882,19300.0
2012-11-27 15:30:00,60.5,60.52,60.4,60.41,19300.0,46.1959,46.2112,46.1195,46.1272,19300.0
2012-11-27 15:35:00,60.4,60.41,60.28,60.3,13000.0,46.1195,46.1272,46.0279,46.0432,13000.0
2012-11-27 15:40:00,60.3,60.34,60.23,60.27,23500.0,46.0432,46.0737,45.9897,46.0203,23500.0
2012-11-27 15:45:00,60.27,60.32,60.23,60.27,41300.0,46.0203,46.0584,45.9897,46.0203,41300.0
2012-11-27 15:50:00,60.27,60.28,60.17,60.19,36900.0,46.0203,46.0279,45.9439,45.9592,36900.0
2012-11-27 15:55:00,60.17,60.2,60.13,60.15,99400.0,45.9439,45.9668,45.9134,45.9286,99400.0
2012-11-28 09:30:00,59.65,59.77,59.45,59.58,23100.0,45.5468,45.6385,45.3941,45.4934,23100.0
2012-11-28 09:35:00,59.63,59.75,59.58,59.69,34900.0,45.5316,45.6232,45.4934,45.5774,34900.0
2012-11-28 09:40:00,59.7,59.74,59.58,59.61,11900.0,45.585,45.6156,45.4934,45.5163,11900.0
2012-11-28 09:45:00,59.63,59.67,59.57,59.59,29500.0,45.5316,45.5621,45.4858,45.501,29500.0
2012-11-28 09:50:00,59.59,59.59,59.45,59.58,8000.0,45.501,45.501,45.3941,45.4934,8000.0
2012-11-28 09:55:00,59.59,59.76,59.54,59.72,20100.0,45.501,45.6308,45.4629,45.6003,20100.0
2012-11-28 10:00:00,59.72,59.72,59.47,59.49,9500.0,45.6003,45.6003,45.4094,45.4247,9500.0
2012-11-28 10:05:00,59.47,59.58,59.45,59.55,18100.0,45.4094,45.4934,45.3941,45.4705,18100.0
2012-11-28 10:10:00,59.54,59.62,59.54,59.6,7700.0,45.4629,45.5239,45.4629,45.5087,7700.0
2012-11-28 10:15:00,59.58,59.71,59.58,59.7,6600.0,45.4934,45.5927,45.4934,45.585,6600.0
2012-11-28 10:20:00,59.69,59.93,59.68,59.88,22400.0,45.5774,45.7606,45.5698,45.7225,22400.0
2012-11-28 10:25:00,59.87,59.88,59.73,59.76,6900.0,45.7148,45.7225,45.6079,45.6308,6900.0
2012-11-28 10:30:00,59.76,59.81,59.71,59.72,6600.0,45.6308,45.669,45.5927,45.6003,6600.0
2012-11-28 10:35:00,59.71,60.04,59.71,59.99,18300.0,45.5927,45.8446,45.5927,45.8065,18300.0
2012-11-28 10:40:00,59.99,60.05,59.88,59.92,19600.0,45.8065,45.8523,45.7225,45.753,19600.0
2012-11-28 10:45:00,59.9,60.05,59.86,59.94,23200.0,45.7377,45.8523,45.7072,45.7683,23200.0
2012-11-28 10:50:00,59.94,59.99,59.9,59.93,22300.0,45.7683,45.8065,45.7377,45.7606,22300.0
2012-11-28 10:55:00,59.92,59.97,59.85,59.86,12200.0,45.753,45.7912,45.6996,45.7072,12200.0
2012-11-28 11:00:00,59.85,59.92,59.81,59.82,21400.0,45.6996,45.753,45.669,45.6767,21400.0
2012-11-28 11:05:00,59.81,59.83,59.75,59.75,14300.0,45.669,45.6843,45.6232,45.6232,14300.0
2012-11-28 11:10:00,59.76,59.92,59.76,59.84,15300.0,45.6308,45.753,45.6308,45.6919,15300.0
2012-11-28 11:15:00,59.86,59.97,59.84,59.97,17400.0,45.7072,45.7912,45.6919,45.7912,17400.0
2012-11-28 11:20:00,59.98,60.09,59.97,60.01,21200.0,45.7988,45.8828,45.7912,45.8217,21200.0
2012-11-28 11:25:00,60.02,60.02,59.9,59.96,13900.0,45.8294,45.8294,45.7377,45.7836,13900.0
2012-11-28 11:30:00,59.99,59.99,59.86,59.92,9100.0,45.8065,45.8065,45.7072,45.753,9100.0
2012-11-28 11:35:00,59.91,60.14,59.91,60.13,14800.0,45.7454,45.921,45.7454,45.9134,14800.0
2012-11-28 11:40:00,60.12,60.18,60.07,60.1,10300.0,45.9057,45.9515,45.8675,45.8905,10300.0
2012-11-28 11:45:00,60.1,60.1,60.03,60.05,6000.0,45.8905,45.8905,45.837,45.8523,6000.0
2012-11-28 11:50:00,60.05,60.07,60.0,60.0,11000.0,45.8523,45.8675,45.8141,45.8141,11000.0
2012-11-28 11:55:00,60.0,60.07,60.0,60.0,15900.0,45.8141,45.8675,45.8141,45.8141,15900.0
2012-11-28 12:00:00,60.01,60.06,59.88,59.88,10700.0,45.8217,45.8599,45.7225,45.7225,10700.0
2012-11-28 12:05:00,59.89,59.9,59.8,59.9,5300.0,45.7301,45.7377,45.6614,45.7377,5300.0
2012-11-28 12:10:00,59.89,60.11,59.84,60.03,8700.0,45.7301,45.8981,45.6919,45.837,8700.0
2012-11-28 12:15:00,60.01,60.3,60.01,60.27,18300.0,45.8217,46.0432,45.8217,46.0203,18300.0
2012-11-28 12:20:00,60.26,60.33,60.22,60.33,11200.0,46.0126,46.0661,45.9821,46.0661,11200.0
2012-11-28 12:25:00,60.35,60.41,60.27,60.35,12100.0,46.0813,46.1272,46.0203,46.0813,12100.0
2012-11-28 12:30:00,60.36,60.5,60.36,60.46,22400.0,46.089,46.1959,46.089,46.1653,22400.0
2012-11-28 12:35:00,60.49,60.59,60.46,60.58,8900.0,46.1882,46.2646,46.1653,46.257,8900.0
2012-11-28 12:40:00,60.58,60.62,60.56,60.59,21000.0,46.257,46.2875,46.2417,46.2646,21000.0
2012-11-28 12:45:00,60.58,60.69,60.55,60.55,25800.0,46.257,46.341,46.2341,46.2341,25800.0
2012-11-28 12:50:00,60.54,60.55,60.52,60.54,7700.0,46.2264,46.2341,46.2112,46.2264,7700.0
2012-11-28 12:55:00,60.56,60.61,60.52,60.54,12000.0,46.2417,46.2799,46.2112,46.2264,12000.0
2012-11-28 13:00:00,60.53,60.54,60.46,60.47,5400.0,46.2188,46.2264,46.1653,46.173,5400.0
2012-11-28 13:05:00,60.45,60.45,60.38,60.38,4600.0,46.1577,46.1577,46.1043,46.1043,4600.0
2012-11-28 13:10:00,60.39,60.44,60.38,60.42,4500.0,46.1119,46.1501,46.1043,46.1348,4500.0
2012-11-28 13:15:00,60.43,60.45,60.42,60.43,4900.0,46.1424,46.1577,46.1348,46.1424,4900.0
2012-11-28 13:20:00,60.42,60.47,60.42,60.47,6100.0,46.1348,46.173,46.1348,46.173,6100.0
2012-11-28 13:25:00,60.47,60.49,60.46,60.48,7300.0,46.173,46.1882,46.1653,46.1806,7300.0
2012-11-28 13:30:00,60.48,60.51,60.47,60.5,11700.0,46.1806,46.2035,46.173,46.1959,11700.0
2012-11-28 13:35:00,60.5,60.55,60.48,60.5,33000.0,46.1959,46.2341,46.1806,46.1959,33000.0
2012-11-28 13:40:00,60.51,60.53,60.48,60.49,10600.0,46.2035,46.2188,46.1806,46.1882,10600.0
2012-11-28 13:45:00,60.49,60.51,60.46,60.51,7400.0,46.1882,46.2035,46.1653,46.2035,7400.0
2012-11-28 13:50:00,60.53,60.53,60.46,60.49,10700.0,46.2188,46.2188,46.1653,46.1882,10700.0
2012-11-28 13:55:00,60.49,60.5,60.46,60.48,10100.0,46.1882,46.1959,46.1653,46.1806,10100.0
2012-11-28 14:00:00,60.49,60.52,60.45,60.48,12800.0,46.1882,46.2112,46.1577,46.1806,12800.0
2012-11-28 14:05:00,60.46,60.52,60.45,60.5,18500.0,46.1653,46.2112,46.1577,46.1959,18500.0
2012-11-28 14:10:00,60.5,60.52,60.43,60.43,10100.0,46.1959,46.2112,46.1424,46.1424,10100.0
2012-11-28 14:15:00,60.45,60.47,60.44,60.46,9700.0,46.1577,46.173,46.1501,46.1653,9700.0
2012-11-28 14:20:00,60.45,60.47,60.42,60.44,8400.0,46.1577,46.173,46.1348,46.1501,8400.0
2012-11-28 14:25:00,60.44,60.46,60.43,60.44,6600.0,46.1501,46.1653,46.1424,46.1501,6600.0
2012-11-28 14:30:00,60.44,60.49,60.42,60.48,14200.0,46.1501,46.1882,46.1348,46.1806,14200.0
2012-11-28 14:35:00,60.47,60.51,60.45,60.49,9000.0,46.173,46.2035,46.1577,46.1882,9000.0
2012-11-28 14:40:00,60.5,60.52,60.46,60.46,22500.0,46.1959,46.2112,46.1653,46.1653,22500.0
2012-11-28 14:45:00,60.46,60.48,60.45,60.46,6500.0,46.1653,46.1806,46.1577,46.1653,6500.0
2012-11-28 14:50:00,60.46,60.48,60.45,60.46,6400.0,46.1653,46.1806,46.1577,46.1653,6400.0
2012-11-28 14:55:00,60.46,60.51,60.44,60.48,13300.0,46.1653,46.2035,46.1501,46.1806,13300.0
2012-11-28 15:00:00,60.48,60.53,60.46,60.47,22400.0,46.1806,46.2188,46.1653,46.173,22400.0
2012-11-28 15:05:00,60.48,60.54,60.46,60.52,13900.0,46.1806,46.2264,46.1653,46.2112,13900.0
2012-11-28 15:10:00,60.53,60.53,60.47,60.48,15100.0,46.2188,46.2188,46.173,46.1806,15100.0
2012-11-28 15:15:00,60.48,60.53,60.46,60.47,16900.0,46.1806,46.2188,46.1653,46.173,16900.0
2012-11-28 15:20:00,60.48,60.54,60.47,60.51,24400.0,46.1806,46.2264,46.173,46.2035,24400.0
2012-11-28 15:25:00,60.51,60.56,60.48,60.56,52700.0,46.2035,46.2417,46.1806,46.2417,52700.0
2012-11-28 15:30:00,60.56,60.68,60.53,60.66,35000.0,46.2417,46.3333,46.2188,46.3181,35000.0
2012-11-28 15:35:00,60.65,60.66,60.6,60.63,24900.0,46.3104,46.3181,46.2722,46.2951,24900.0
2012-11-28 15:40:00,60.62,60.67,60.59,60.64,21600.0,46.2875,46.3257,46.2646,46.3028,21600.0
2012-11-28 15:45:00,60.65,60.74,60.65,60.7,43000.0,46.3104,46.3791,46.3104,46.3486,43000.0
2012-11-28 15:50:00,60.7,60.71,60.62,60.7,33100.0,46.3486,46.3562,46.2875,46.3486,33100.0
2012-11-28 15:55:00,60.69,60.72,60.62,60.69,44600.0,46.341,46.3639,46.2875,46.341,44600.0
2012-11-29 09:30:00,60.95,60.95,60.75,60.88,17100.0,46.5395,46.5395,46.3868,46.486,17100.0
2012-11-29 09:35:00,60.88,60.95,60.87,60.9,9200.0,46.486,46.5395,46.4784,46.5013,9200.0
2012-11-29 09:40:00,60.9,61.35,60.9,61.31,23500.0,46.5013,46.8449,46.5013,46.8144,23500.0
2012-11-29 09:45:00,61.27,61.28,61.04,61.18,11700.0,46.7838,46.7915,46.6082,46.7151,11700.0
2012-11-29 09:50:00,61.16,61.2,61.07,61.08,7200.0,46.6998,46.7304,46.6311,46.6388,7200.0
2012-11-29 09:55:00,61.08,61.18,60.99,61.18,10900.0,46.6388,46.7151,46.57,46.7151,10900.0
2012-11-29 10:00:00,61.21,61.41,61.18,61.38,48800.0,46.738,46.8907,46.7151,46.8678,48800.0
2012-11-29 10:05:00,61.35,61.43,61.14,61.16,40700.0,46.8449,46.906,46.6846,46.6998,40700.0
2012-11-29 10:10:00,61.14,61.21,60.97,61.13,10900.0,46.6846,46.738,46.5548,46.6769,10900.0
2012-11-29 10:15:00,61.15,61.18,61.1,61.14,9600.0,46.6922,46.7151,46.654,46.6846,9600.0
2012-11-29 10:20:00,61.15,61.21,61.13,61.17,10600.0,46.6922,46.738,46.6769,46.7075,10600.0
2012-11-29 10:25:00,61.19,61.28,61.15,61.23,22700.0,46.7227,46.7915,46.6922,46.7533,22700.0
2012-11-29 10:30:00,61.22,61.23,61.13,61.22,21600.0,46.7456,46.7533,46.6769,46.7456,21600.0
2012-11-29 10:35:00,61.2,61.22,61.17,61.2,15300.0,46.7304,46.7456,46.7075,46.7304,15300.0
2012-11-29 10:40:00,61.2,61.39,61.2,61.37,20500.0,46.7304,46.8755,46.7304,46.8602,20500.0
2012-11-29 10:45:00,61.37,61.52,61.37,61.52,38900.0,46.8602,46.9747,46.8602,46.9747,38900.0
2012-11-29 10:50:00,61.52,61.65,61.5,61.64,22100.0,46.9747,47.074,46.9594,47.0663,22100.0
2012-11-29 10:55:00,61.65,61.69,61.63,61.64,16900.0,47.074,47.1045,47.0587,47.0663,16900.0
2012-11-29 11:00:00,61.64,61.65,61.57,61.57,15100.0,47.0663,47.074,47.0129,47.0129,15100.0
2012-11-29 11:05:00,61.58,61.59,61.55,61.58,10600.0,47.0205,47.0282,46.9976,47.0205,10600.0
2012-11-29 11:10:00,61.58,61.71,61.57,61.71,19200.0,47.0205,47.1198,47.0129,47.1198,19200.0
2012-11-29 11:15:00,61.72,61.73,61.57,61.57,24600.0,47.1274,47.1351,47.0129,47.0129,24600.0
2012-11-29 11:20:00,61.57,61.58,61.5,61.51,16100.0,47.0129,47.0205,46.9594,46.9671,16100.0
2012-11-29 11:25:00,61.53,61.54,61.43,61.52,12000.0,46.9824,46.99,46.906,46.9747,12000.0
2012-11-29 11:30:00,61.54,61.55,61.49,61.51,7600.0,46.99,46.9976,46.9518,46.9671,7600.0
2012-11-29 11:35:00,61.5,61.51,61.4,61.42,9300.0,46.9594,46.9671,46.8831,46.8984,9300.0
2012-11-29 11:40:00,61.41,61.41,60.98,61.09,35100.0,46.8907,46.8907,46.5624,46.6464,35100.0
2012-11-29 11:45:00,61.09,61.21,61.06,61.21,9100.0,46.6464,46.738,46.6235,46.738,9100.0
2012-11-29 11:50:00,61.22,61.34,61.22,61.31,16200.0,46.7456,46.8373,46.7456,46.8144,16200.0
2012-11-29 11:55:00,61.29,61.3,61.1,61.12,15800.0,46.7991,46.8067,46.654,46.6693,15800.0
2012-11-29 12:00:00,61.12,61.13,61.01,61.03,26900.0,46.6693,46.6769,46.5853,46.6006,26900.0
2012-11-29 12:05:00,61.04,61.09,60.96,61.07,51000.0,46.6082,46.6464,46.5471,46.6311,51000.0
2012-11-29 12:10:00,61.06,61.28,61.06,61.22,12200.0,46.6235,46.7915,46.6235,46.7456,12200.0
2012-11-29 12:15:00,61.22,61.23,61.19,61.2,4900.0,46.7456,46.7533,46.7227,46.7304,4900.0
2012-11-29 12:20:00,61.22,61.32,61.21,61.3,10600.0,46.7456,46.822,46.738,46.8067,10600.0
2012-11-29 12:25:00,61.3,61.3,61.24,61.25,4600.0,46.8067,46.8067,46.7609,46.7686,4600.0
2012-11-29 12:30:00,61.27,61.29,61.18,61.22,10700.0,46.7838,46.7991,46.7151,46.7456,10700.0
2012-11-29 12:35:00,61.21,61.24,61.16,61.16,8000.0,46.738,46.7609,46.6998,46.6998,8000.0
2012-11-29 12:40:00,61.17,61.18,61.12,61.12,5100.0,46.7075,46.7151,46.6693,46.6693,5100.0
2012-11-29 12:45:00,61.12,61.17,61.12,61.14,6000.0,46.6693,46.7075,46.6693,46.6846,6000.0
2012-11-29 12:50:00,61.14,61.16,61.1,61.12,5900.0,46.6846,46.6998,46.654,46.6693,5900.0
2012-11-29 12:55:00,61.1,61.16,61.1,61.13,4300.0,46.654,46.6998,46.654,46.6769,4300.0
2012-11-29 13:00:00,61.14,61.23,61.14,61.23,6400.0,46.6846,46.7533,46.6846,46.7533,6400.0
2012-11-29 13:05:00,61.23,61.23,61.14,61.14,5600.0,46.7533,46.7533,46.6846,46.6846,5600.0
2012-11-29 13:10:00,61.12,61.16,61.06,61.09,7200.0,46.6693,46.6998,46.6235,46.6464,7200.0
2012-11-29 13:15:00,61.07,61.14,61.07,61.12,6800.0,46.6311,46.6846,46.6311,46.6693,6800.0
2012-11-29 13:20:00,61.11,61.26,61.11,61.24,50200.0,46.6617,46.7762,46.6617,46.7609,50200.0
2012-11-29 13:25:00,61.22,61.23,61.15,61.2,31300.0,46.7456,46.7533,46.6922,46.7304,31300.0
2012-11-29 13:30:00,61.22,61.33,61.22,61.31,8400.0,46.7456,46.8296,46.7456,46.8144,8400.0
2012-11-29 13:35:00,61.29,61.49,61.29,61.44,18100.0,46.7991,46.9518,46.7991,46.9136,18100.0
2012-11-29 13:40:00,61.43,61.48,61.41,61.43,6600.0,46.906,46.9442,46.8907,46.906,6600.0
2012-11-29 13:45:00,61.42,61.49,61.42,61.46,10200.0,46.8984,46.9518,46.8984,46.9289,10200.0
2012-11-29 13:50:00,61.46,61.52,61.43,61.49,7300.0,46.9289,46.9747,46.906,46.9518,7300.0
2012-11-29 13:55:00,61.51,61.52,61.43,61.43,6600.0,46.9671,46.9747,46.906,46.906,6600.0
2012-11-29 14:00:00,61.44,61.52,61.44,61.48,12100.0,46.9136,46.9747,46.9136,46.9442,12100.0
2012-11-29 14:05:00,61.48,61.51,61.43,61.48,16000.0,46.9442,46.9671,46.906,46.9442,16000.0
2012-11-29 14:10:00,61.47,61.53,61.46,61.53,8800.0,46.9365,46.9824,46.9289,46.9824,8800.0
2012-11-29 14:15:00,61.53,61.54,61.48,61.52,6100.0,46.9824,46.99,46.9442,46.9747,6100.0
2012-11-29 14:20:00,61.51,61.56,61.51,61.54,8100.0,46.9671,47.0053,46.9671,46.99,8100.0
2012-11-29 14:25:00,61.53,61.53,61.44,61.44,13500.0,46.9824,46.9824,46.9136,46.9136,13500.0
2012-11-29 14:30:00,61.44,61.49,61.43,61.49,10900.0,46.9136,46.9518,46.906,46.9518,10900.0
2012-11-29 14:35:00,61.49,61.52,61.35,61.41,18600.0,46.9518,46.9747,46.8449,46.8907,18600.0
2012-11-29 14:40:00,61.4,61.54,61.4,61.54,19300.0,46.8831,46.99,46.8831,46.99,19300.0
2012-11-29 14:45:00,61.53,61.6,61.52,61.59,17200.0,46.9824,47.0358,46.9747,47.0282,17200.0
2012-11-29 14:50:00,61.59,61.59,61.55,61.57,12000.0,47.0282,47.0282,46.9976,47.0129,12000.0
2012-11-29 14:55:00,61.57,61.61,61.56,61.58,13100.0,47.0129,47.0434,47.0053,47.0205,13100.0
2012-11-29 15:00:00,61.57,61.57,61.51,61.53,19000.0,47.0129,47.0129,46.9671,46.9824,19000.0
2012-11-29 15:05:00,61.53,61.53,61.44,61.48,15800.0,46.9824,46.9824,46.9136,46.9442,15800.0
2012-11-29 15:10:00,61.47,61.48,61.38,61.4,13800.0,46.9365,46.9442,46.8678,46.8831,13800.0
2012-11-29 15:15:00,61.4,61.41,61.36,61.36,11400.0,46.8831,46.8907,46.8525,46.8525,11400.0
2012-11-29 15:20:00,61.36,61.41,61.26,61.31,20700.0,46.8525,46.8907,46.7762,46.8144,20700.0
2012-11-29 15:25:00,61.31,61.39,61.31,61.38,19600.0,46.8144,46.8755,46.8144,46.8678,19600.0
2012-11-29 15:30:00,61.38,61.43,61.37,61.42,19600.0,46.8678,46.906,46.8602,46.8984,19600.0
2012-11-29 15:35:00,61.41,61.43,61.34,61.39,20600.0,46.8907,46.906,46.8373,46.8755,20600.0
2012-11-29 15:40:00,61.38,61.58,61.38,61.58,32600.0,46.8678,47.0205,46.8678,47.0205,32600.0
2012-11-29 15:45:00,61.57,61.57,61.47,61.49,29500.0,47.0129,47.0129,46.9365,46.9518,29500.0
2012-11-29 15:50:00,61.49,61.5,61.38,61.42,21900.0,46.9518,46.9594,46.8678,46.8984,21900.0
2012-11-29 15:55:00,61.42,61.47,61.36,61.47,45800.0,46.8984,46.9365,46.8525,46.9365,45800.0
2012-11-30 09:30:00,61.38,61.58,61.34,61.54,14200.0,46.8678,47.0205,46.8373,46.99,14200.0
2012-11-30 09:35:00,61.57,61.57,61.44,61.52,6900.0,47.0129,47.0129,46.9136,46.9747,6900.0
2012-11-30 09:40:00,61.51,61.72,61.51,61.61,6700.0,46.9671,47.1274,46.9671,47.0434,6700.0
2012-11-30 09:45:00,61.58,61.62,61.44,61.5,11900.0,47.0205,47.0511,46.9136,46.9594,11900.0
2012-11-30 09:50:00,61.48,61.62,61.47,61.58,7000.0,46.9442,47.0511,46.9365,47.0205,7000.0
2012-11-30 09:55:00,61.58,61.69,61.58,61.67,10600.0,47.0205,47.1045,47.0205,47.0893,10600.0
2012-11-30 10:00:00,61.65,61.74,61.62,61.68,7700.0,47.074,47.1427,47.0511,47.0969,7700.0
2012-11-30 10:05:00,61.69,61.72,61.51,61.51,7800.0,47.1045,47.1274,46.9671,46.9671,7800.0
2012-11-30 10:10:00,61.49,61.54,61.39,61.45,14300.0,46.9518,46.99,46.8755,46.9213,14300.0
2012-11-30 10:15:00,61.46,61.48,61.34,61.47,11100.0,46.9289,46.9442,46.8373,46.9365,11100.0
2012-11-30 10:20:00,61.49,61.51,61.44,61.49,7100.0,46.9518,46.9671,46.9136,46.9518,7100.0
2012-11-30 10:25:00,61.47,61.5,61.45,61.47,7100.0,46.9365,46.9594,46.9213,46.9365,7100.0
2012-11-30 10:30:00,61.47,61.49,61.34,61.39,13900.0,46.9365,46.9518,46.8373,46.8755,13900.0
2012-11-30 10:35:00,61.39,61.4,61.3,61.32,7600.0,46.8755,46.8831,46.8067,46.822,7600.0
2012-11-30 10:40:00,61.33,61.39,61.33,61.35,3400.0,46.8296,46.8755,46.8296,46.8449,3400.0
2012-11-30 10:45:00,61.35,61.37,61.27,61.28,7300.0,46.8449,46.8602,46.7838,46.7915,7300.0
2012-11-30 10:50:00,61.28,61.28,61.24,61.27,4100.0,46.7915,46.7915,46.7609,46.7838,4100.0
2012-11-30 10:55:00,61.27,61.36,61.25,61.34,7800.0,46.7838,46.8525,46.7686,46.8373,7800.0
2012-11-30 11:00:00,61.34,61.39,61.33,61.37,7500.0,46.8373,46.8755,46.8296,46.8602,7500.0
2012-11-30 11:05:00,61.36,61.37,61.31,61.32,5900.0,46.8525,46.8602,46.8144,46.822,5900.0
2012-11-30 11:10:00,61.32,61.36,61.31,61.33,4300.0,46.822,46.8525,46.8144,46.8296,4300.0
2012-11-30 11:15:00,61.33,61.33,61.26,61.26,5000.0,46.8296,46.8296,46.7762,46.7762,5000.0
2012-11-30 11:20:00,61.25,61.25,61.16,61.19,13700.0,46.7686,46.7686,46.6998,46.7227,13700.0
2012-11-30 11:25:00,61.19,61.23,61.17,61.21,6200.0,46.7227,46.7533,46.7075,46.738,6200.0
2012-11-30 11:30:00,61.2,61.22,61.15,61.16,5100.0,46.7304,46.7456,46.6922,46.6998,5100.0
2012-11-30 11:35:00,61.15,61.18,61.15,61.17,4500.0,46.6922,46.7151,46.6922,46.7075,4500.0
2012-11-30 11:40:00,61.18,61.26,61.17,61.26,4700.0,46.7151,46.7762,46.7075,46.7762,4700.0
2012-11-30 11:45:00,61.26,61.28,61.26,61.27,2200.0,46.7762,46.7915,46.7762,46.7838,2200.0
2012-11-30 11:50:00,61.27,61.35,61.23,61.33,8200.0,46.7838,46.8449,46.7533,46.8296,8200.0
2012-11-30 11:55:00,61.35,61.39,61.3,61.33,7400.0,46.8449,46.8755,46.8067,46.8296,7400.0
2012-11-30 12:00:00,61.33,61.36,61.31,61.32,8100.0,46.8296,46.8525,46.8144,46.822,8100.0
2012-11-30 12:05:00,61.33,61.35,61.32,61.32,5900.0,46.8296,46.8449,46.822,46.822,5900.0
2012-11-30 12:10:00,61.32,61.41,61.3,61.41,14400.0,46.822,46.8907,46.8067,46.8907,14400.0
2012-11-30 12:15:00,61.4,61.41,61.38,61.38,3300.0,46.8831,46.8907,46.8678,46.8678,3300.0
2012-11-30 12:20:00,61.35,61.35,61.26,61.28,10300.0,46.8449,46.8449,46.7762,46.7915,10300.0
2012-11-30 12:25:00,61.29,61.29,61.18,61.19,13100.0,46.7991,46.7991,46.7151,46.7227,13100.0
2012-11-30 12:30:00,61.2,61.25,61.19,61.2,8400.0,46.7304,46.7686,46.7227,46.7304,8400.0
2012-11-30 12:35:00,61.21,61.23,61.16,61.16,8000.0,46.738,46.7533,46.6998,46.6998,8000.0
2012-11-30 12:40:00,61.17,61.21,61.11,61.12,13400.0,46.7075,46.738,46.6617,46.6693,13400.0
2012-11-30 12:45:00,61.12,61.13,61.0,61.06,23400.0,46.6693,46.6769,46.5777,46.6235,23400.0
2012-11-30 12:50:00,61.06,61.11,61.01,61.03,18000.0,46.6235,46.6617,46.5853,46.6006,18000.0
2012-11-30 12:55:00,61.04,61.09,61.02,61.08,8900.0,46.6082,46.6464,46.5929,46.6388,8900.0
2012-11-30 13:00:00,61.1,61.13,61.07,61.09,13000.0,46.654,46.6769,46.6311,46.6464,13000.0
2012-11-30 13:05:00,61.11,61.15,61.1,61.12,10400.0,46.6617,46.6922,46.654,46.6693,10400.0
2012-11-30 13:10:00,61.13,61.14,61.1,61.12,6000.0,46.6769,46.6846,46.654,46.6693,6000.0
2012-11-30 13:15:00,61.11,61.12,61.1,61.12,5100.0,46.6617,46.6693,46.654,46.6693,5100.0
2012-11-30 13:20:00,61.12,61.18,61.1,61.18,20500.0,46.6693,46.7151,46.654,46.7151,20500.0
2012-11-30 13:25:00,61.18,61.19,61.13,61.15,16400.0,46.7151,46.7227,46.6769,46.6922,16400.0
2012-11-30 13:30:00,61.14,61.16,61.12,61.13,5900.0,46.6846,46.6998,46.6693,46.6769,5900.0
2012-11-30 13:35:00,61.12,61.13,61.08,61.09,8000.0,46.6693,46.6769,46.6388,46.6464,8000.0
2012-11-30 13:40:00,61.09,61.09,61.06,61.07,5400.0,46.6464,46.6464,46.6235,46.6311,5400.0
2012-11-30 13:45:00,61.07,61.13,61.06,61.11,12900.0,46.6311,46.6769,46.6235,46.6617,12900.0
2012-11-30 13:50:00,61.12,61.13,61.06,61.09,10600.0,46.6693,46.6769,46.6235,46.6464,10600.0
2012-11-30 13:55:00,61.09,61.14,61.07,61.08,7900.0,46.6464,46.6846,46.6311,46.6388,7900.0
2012-11-30 14:00:00,61.09,61.11,61.07,61.09,9000.0,46.6464,46.6617,46.6311,46.6464,9000.0
2012-11-30 14:05:00,61.09,61.1,61.07,61.07,5800.0,46.6464,46.654,46.6311,46.6311,5800.0
2012-11-30 14:10:00,61.08,61.1,61.06,61.09,7500.0,46.6388,46.654,46.6235,46.6464,7500.0
2012-11-30 14:15:00,61.08,61.1,61.06,61.07,6000.0,46.6388,46.654,46.6235,46.6311,6000.0
2012-11-30 14:20:00,61.08,61.1,61.06,61.09,11400.0,46.6388,46.654,46.6235,46.6464,11400.0
2012-11-30 14:25:00,61.1,61.1,61.07,61.08,13900.0,46.654,46.654,46.6311,46.6388,13900.0
2012-11-30 14:30:00,61.07,61.08,61.04,61.04,7400.0,46.6311,46.6388,46.6082,46.6082,7400.0
2012-11-30 14:35:00,61.04,61.06,60.97,60.98,16200.0,46.6082,46.6235,46.5548,46.5624,16200.0
2012-11-30 14:40:00,60.97,61.02,60.96,61.02,9500.0,46.5548,46.5929,46.5471,46.5929,9500.0
2012-11-30 14:45:00,61.02,61.02,60.96,60.99,9700.0,46.5929,46.5929,46.5471,46.57,9700.0
2012-11-30 14:50:00,60.98,60.98,60.95,60.98,4800.0,46.5624,46.5624,46.5395,46.5624,4800.0
2012-11-30 14:55:00,60.99,61.0,60.95,60.97,6600.0,46.57,46.5777,46.5395,46.5548,6600.0
2012-11-30 15:00:00,60.98,61.01,60.94,61.0,7600.0,46.5624,46.5853,46.5319,46.5777,7600.0
2012-11-30 15:05:00,60.99,61.02,60.96,61.0,13800.0,46.57,46.5929,46.5471,46.5777,13800.0
2012-11-30 15:10:00,60.99,61.03,60.99,61.01,17200.0,46.57,46.6006,46.57,46.5853,17200.0
2012-11-30 15:15:00,61.01,61.03,60.95,60.96,18200.0,46.5853,46.6006,46.5395,46.5471,18200.0
2012-11-30 15:20:00,60.97,61.04,60.97,60.97,18000.0,46.5548,46.6082,46.5548,46.5548,18000.0
2012-11-30 15:25:00,60.96,61.02,60.95,61.0,18100.0,46.5471,46.5929,46.5395,46.5777,18100.0
2012-11-30 15:30:00,60.99,61.02,60.97,61.01,19200.0,46.57,46.5929,46.5548,46.5853,19200.0
2012-11-30 15:35:00,61.0,61.02,60.99,61.0,28900.0,46.5777,46.5929,46.57,46.5777,28900.0
2012-11-30 15:40:00,61.01,61.03,60.94,60.94,37500.0,46.5853,46.6006,46.5319,46.5319,37500.0
2012-11-30 15:45:00,60.94,61.01,60.93,60.96,68600.0,46.5319,46.5853,46.5242,46.5471,68600.0
2012-11-30 15:50:00,60.95,61.01,60.93,60.98,118100.0,46.5395,46.5853,46.5242,46.5624,118100.0
2012-11-30 15:55:00,60.98,61.0,60.68,60.69,348700.0,46.5624,46.5777,46.3333,46.341,348700.0
2012-12-03 09:30:00,60.92,61.49,60.81,61.4,34700.0,46.5166,46.9518,46.4326,46.8831,34700.0
2012-12-03 09:35:00,61.37,61.48,61.27,61.38,14600.0,46.8602,46.9442,46.7838,46.8678,14600.0
2012-12-03 09:40:00,61.43,61.46,61.33,61.45,18200.0,46.906,46.9289,46.8296,46.9213,18200.0
2012-12-03 09:45:00,61.46,61.47,61.29,61.36,13000.0,46.9289,46.9365,46.7991,46.8525,13000.0
2012-12-03 09:50:00,61.35,61.35,61.17,61.2,11200.0,46.8449,46.8449,46.7075,46.7304,11200.0
2012-12-03 09:55:00,61.2,61.23,61.06,61.2,9000.0,46.7304,46.7533,46.6235,46.7304,9000.0
2012-12-03 10:00:00,61.19,61.19,60.93,61.11,14300.0,46.7227,46.7227,46.5242,46.6617,14300.0
2012-12-03 10:05:00,61.1,61.24,61.1,61.18,11000.0,46.654,46.7609,46.654,46.7151,11000.0
2012-12-03 10:10:00,61.2,61.24,61.13,61.15,16900.0,46.7304,46.7609,46.6769,46.6922,16900.0
2012-12-03 10:15:00,61.15,61.21,61.11,61.18,9600.0,46.6922,46.738,46.6617,46.7151,9600.0
2012-12-03 10:20:00,61.19,61.22,61.13,61.13,5400.0,46.7227,46.7456,46.6769,46.6769,5400.0
2012-12-03 10:25:00,61.15,61.18,61.1,61.11,10300.0,46.6922,46.7151,46.654,46.6617,10300.0
2012-12-03 10:30:00,61.13,61.14,61.01,61.07,11600.0,46.6769,46.6846,46.5853,46.6311,11600.0
2012-12-03 10:35:00,61.07,61.12,61.02,61.1,12100.0,46.6311,46.6693,46.5929,46.654,12100.0
2012-12-03 10:40:00,61.08,61.13,61.05,61.09,10100.0,46.6388,46.6769,46.6158,46.6464,10100.0
2012-12-03 10:45:00,61.09,61.1,61.04,61.09,9500.0,46.6464,46.654,46.6082,46.6464,9500.0
2012-12-03 10:50:00,61.09,61.09,60.98,61.0,18700.0,46.6464,46.6464,46.5624,46.5777,18700.0
2012-12-03 10:55:00,60.99,61.18,60.99,61.17,41800.0,46.57,46.7151,46.57,46.7075,41800.0
2012-12-03 11:00:00,61.16,61.16,61.01,61.04,14100.0,46.6998,46.6998,46.5853,46.6082,14100.0
2012-12-03 11:05:00,61.04,61.08,61.03,61.04,10600.0,46.6082,46.6388,46.6006,46.6082,10600.0
2012-12-03 11:10:00,61.04,61.1,61.04,61.1,10300.0,46.6082,46.654,46.6082,46.654,10300.0
2012-12-03 11:15:00,61.12,61.12,61.04,61.07,22200.0,46.6693,46.6693,46.6082,46.6311,22200.0
2012-12-03 11:20:00,61.08,61.08,61.01,61.01,6700.0,46.6388,46.6388,46.5853,46.5853,6700.0
2012-12-03 11:25:00,61.02,61.11,61.02,61.1,10200.0,46.5929,46.6617,46.5929,46.654,10200.0
2012-12-03 11:30:00,61.1,61.19,61.06,61.17,9500.0,46.654,46.7227,46.6235,46.7075,9500.0
2012-12-03 11:35:00,61.18,61.2,61.1,61.12,9500.0,46.7151,46.7304,46.654,46.6693,9500.0
2012-12-03 11:40:00,61.14,61.17,61.11,61.11,10400.0,46.6846,46.7075,46.6617,46.6617,10400.0
2012-12-03 11:45:00,61.11,61.18,61.07,61.1,23300.0,46.6617,46.7151,46.6311,46.654,23300.0
2012-12-03 11:50:00,61.1,61.16,61.08,61.11,20500.0,46.654,46.6998,46.6388,46.6617,20500.0
2012-12-03 11:55:00,61.14,61.16,61.12,61.16,12700.0,46.6846,46.6998,46.6693,46.6998,12700.0
2012-12-03 12:00:00,61.17,61.21,61.12,61.16,8900.0,46.7075,46.738,46.6693,46.6998,8900.0
2012-12-03 12:05:00,61.16,61.18,61.13,61.14,9000.0,46.6998,46.7151,46.6769,46.6846,9000.0
2012-12-03 12:10:00,61.15,61.19,61.15,61.17,9300.0,46.6922,46.7227,46.6922,46.7075,9300.0
2012-12-03 12:15:00,61.17,61.17,61.1,61.12,10800.0,46.7075,46.7075,46.654,46.6693,10800.0
2012-12-03 12:20:00,61.12,61.16,61.11,61.16,8000.0,46.6693,46.6998,46.6617,46.6998,8000.0
2012-12-03 12:25:00,61.16,61.29,61.15,61.26,24500.0,46.6998,46.7991,46.6922,46.7762,24500.0
2012-12-03 12:30:00,61.27,61.36,61.26,61.32,19500.0,46.7838,46.8525,46.7762,46.822,19500.0
2012-12-03 12:35:00,61.34,61.41,61.34,61.41,17200.0,46.8373,46.8907,46.8373,46.8907,17200.0
2012-12-03 12:40:00,61.4,61.4,61.25,61.25,17700.0,46.8831,46.8831,46.7686,46.7686,17700.0
2012-12-03 12:45:00,61.26,61.26,61.18,61.2,9900.0,46.7762,46.7762,46.7151,46.7304,9900.0
2012-12-03 12:50:00,61.21,61.26,61.17,61.26,12000.0,46.738,46.7762,46.7075,46.7762,12000.0
2012-12-03 12:55:00,61.26,61.29,61.26,61.29,6100.0,46.7762,46.7991,46.7762,46.7991,6100.0
2012-12-03 13:00:00,61.28,61.29,61.14,61.14,15300.0,46.7915,46.7991,46.6846,46.6846,15300.0
2012-12-03 13:05:00,61.15,61.23,61.15,61.21,6800.0,46.6922,46.7533,46.6922,46.738,6800.0
2012-12-03 13:10:00,61.22,61.3,61.21,61.3,10300.0,46.7456,46.8067,46.738,46.8067,10300.0
2012-12-03 13:15:00,61.3,61.31,61.26,61.27,11100.0,46.8067,46.8144,46.7762,46.7838,11100.0
2012-12-03 13:20:00,61.26,61.32,61.26,61.3,11500.0,46.7762,46.822,46.7762,46.8067,11500.0
2012-12-03 13:25:00,61.29,61.33,61.26,61.31,10500.0,46.7991,46.8296,46.7762,46.8144,10500.0
2012-12-03 13:30:00,61.31,61.34,61.18,61.18,11200.0,46.8144,46.8373,46.7151,46.7151,11200.0
2012-12-03 13:35:00,61.19,61.23,61.11,61.13,11100.0,46.7227,46.7533,46.6617,46.6769,11100.0
2012-12-03 13:40:00,61.13,61.15,61.09,61.14,10800.0,46.6769,46.6922,46.6464,46.6846,10800.0
2012-12-03 13:45:00,61.14,61.17,61.11,61.13,10400.0,46.6846,46.7075,46.6617,46.6769,10400.0
2012-12-03 13:50:00,61.14,61.16,61.09,61.13,18500.0,46.6846,46.6998,46.6464,46.6769,18500.0
2012-12-03 13:55:00,61.13,61.15,61.08,61.11,8100.0,46.6769,46.6922,46.6388,46.6617,8100.0
2012-12-03 14:00:00,61.09,61.17,61.09,61.16,14100.0,46.6464,46.7075,46.6464,46.6998,14100.0
2012-12-03 14:05:00,61.17,61.22,61.15,61.19,12200.0,46.7075,46.7456,46.6922,46.7227,12200.0
2012-12-03 14:10:00,61.2,61.2,61.15,61.17,11700.0,46.7304,46.7304,46.6922,46.7075,11700.0
2012-12-03 14:15:00,61.18,61.23,61.18,61.21,19400.0,46.7151,46.7533,46.7151,46.738,19400.0
2012-12-03 14:20:00,61.22,61.24,61.18,61.22,16100.0,46.7456,46.7609,46.7151,46.7456,16100.0
2012-12-03 14:25:00,61.22,61.23,61.19,61.22,11300.0,46.7456,46.7533,46.7227,46.7456,11300.0
2012-12-03 14:30:00,61.22,61.26,61.2,61.24,21400.0,46.7456,46.7762,46.7304,46.7609,21400.0
2012-12-03 14:35:00,61.23,61.23,61.11,61.12,24300.0,46.7533,46.7533,46.6617,46.6693,24300.0
2012-12-03 14:40:00,61.12,61.22,61.12,61.18,14200.0,46.6693,46.7456,46.6693,46.7151,14200.0
2012-12-03 14:45:00,61.18,61.18,61.13,61.15,17400.0,46.7151,46.7151,46.6769,46.6922,17400.0
2012-12-03 14:50:00,61.15,61.2,61.13,61.14,19500.0,46.6922,46.7304,46.6769,46.6846,19500.0
2012-12-03 14:55:00,61.13,61.21,61.12,61.21,14200.0,46.6769,46.738,46.6693,46.738,14200.0
2012-12-03 15:00:00,61.21,61.33,61.16,61.24,33700.0,46.738,46.8296,46.6998,46.7609,33700.0
2012-12-03 15:05:00,61.22,61.26,61.08,61.13,22600.0,46.7456,46.7762,46.6388,46.6769,22600.0
2012-12-03 15:10:00,61.12,61.16,61.04,61.15,30700.0,46.6693,46.6998,46.6082,46.6922,30700.0
2012-12-03 15:15:00,61.15,61.15,61.01,61.02,18000.0,46.6922,46.6922,46.5853,46.5929,18000.0
2012-12-03 15:20:00,61.02,61.16,61.02,61.15,24900.0,46.5929,46.6998,46.5929,46.6922,24900.0
2012-12-03 15:25:00,61.16,61.17,61.01,61.03,46800.0,46.6998,46.7075,46.5853,46.6006,46800.0
2012-12-03 15:30:00,61.05,61.17,61.05,61.16,31500.0,46.6158,46.7075,46.6158,46.6998,31500.0
2012-12-03 15:35:00,61.16,61.21,61.09,61.09,37500.0,46.6998,46.738,46.6464,46.6464,37500.0
2012-12-03 15:40:00,61.1,61.23,61.07,61.21,36300.0,46.654,46.7533,46.6311,46.738,36300.0
2012-12-03 15:45:00,61.22,61.25,61.14,61.15,48200.0,46.7456,46.7686,46.6846,46.6922,48200.0
2012-12-03 15:50:00,61.15,61.2,61.14,61.17,37400.0,46.6922,46.7304,46.6846,46.7075,37400.0
2012-12-03 15:55:00,61.16,61.17,61.02,61.1,71800.0,46.6998,46.7075,46.5929,46.654,71800.0
2012-12-04 09:30:00,60.94,61.02,60.78,60.83,26700.0,46.5319,46.5929,46.4097,46.4479,26700.0
2012-12-04 09:35:00,60.85,61.04,60.82,60.96,18900.0,46.4631,46.6082,46.4402,46.5471,18900.0
2012-12-04 09:40:00,60.99,61.05,60.9,60.99,10700.0,46.57,46.6158,46.5013,46.57,10700.0
2012-12-04 09:45:00,60.99,61.12,60.97,61.0,7200.0,46.57,46.6693,46.5548,46.5777,7200.0
2012-12-04 09:50:00,61.01,61.08,61.0,61.05,6900.0,46.5853,46.6388,46.5777,46.6158,6900.0
2012-12-04 09:55:00,61.06,61.1,61.01,61.06,8000.0,46.6235,46.654,46.5853,46.6235,8000.0
2012-12-04 10:00:00,61.06,61.09,60.97,60.97,6600.0,46.6235,46.6464,46.5548,46.5548,6600.0
2012-12-04 10:05:00,60.99,61.09,60.99,61.09,10300.0,46.57,46.6464,46.57,46.6464,10300.0
2012-12-04 10:10:00,61.07,61.08,61.0,61.07,14500.0,46.6311,46.6388,46.5777,46.6311,14500.0
2012-12-04 10:15:00,61.08,61.09,60.97,60.97,8900.0,46.6388,46.6464,46.5548,46.5548,8900.0
2012-12-04 10:20:00,60.96,60.96,60.88,60.92,18000.0,46.5471,46.5471,46.486,46.5166,18000.0
2012-12-04 10:25:00,60.92,60.99,60.86,60.89,30500.0,46.5166,46.57,46.4708,46.4937,30500.0
2012-12-04 10:30:00,60.9,60.9,60.79,60.82,8200.0,46.5013,46.5013,46.4173,46.4402,8200.0
2012-12-04 10:35:00,60.82,60.82,60.74,60.82,3700.0,46.4402,46.4402,46.3791,46.4402,3700.0
2012-12-04 10:40:00,60.82,60.88,60.78,60.81,4900.0,46.4402,46.486,46.4097,46.4326,4900.0
2012-12-04 10:45:00,60.82,60.85,60.8,60.8,4600.0,46.4402,46.4631,46.425,46.425,4600.0
2012-12-04 10:50:00,60.8,60.8,60.71,60.74,3400.0,46.425,46.425,46.3562,46.3791,3400.0
2012-12-04 10:55:00,60.74,60.82,60.71,60.81,2700.0,46.3791,46.4402,46.3562,46.4326,2700.0
2012-12-04 11:00:00,60.81,60.82,60.73,60.75,9000.0,46.4326,46.4402,46.3715,46.3868,9000.0
2012-12-04 11:05:00,60.74,60.74,60.68,60.69,6600.0,46.3791,46.3791,46.3333,46.341,6600.0
2012-12-04 11:10:00,60.7,60.7,60.59,60.67,23000.0,46.3486,46.3486,46.2646,46.3257,23000.0
2012-12-04 11:15:00,60.7,60.79,60.7,60.76,7100.0,46.3486,46.4173,46.3486,46.3944,7100.0
2012-12-04 11:20:00,60.78,60.79,60.74,60.75,4300.0,46.4097,46.4173,46.3791,46.3868,4300.0
2012-12-04 11:25:00,60.74,60.78,60.68,60.69,6400.0,46.3791,46.4097,46.3333,46.341,6400.0
2012-12-04 11:30:00,60.69,60.73,60.67,60.67,7800.0,46.341,46.3715,46.3257,46.3257,7800.0
2012-12-04 11:35:00,60.67,60.8,60.67,60.79,9000.0,46.3257,46.425,46.3257,46.4173,9000.0
2012-12-04 11:40:00,60.78,60.89,60.78,60.89,7300.0,46.4097,46.4937,46.4097,46.4937,7300.0
2012-12-04 11:45:00,60.89,60.89,60.84,60.84,3100.0,46.4937,46.4937,46.4555,46.4555,3100.0
2012-12-04 11:50:00,60.84,60.87,60.76,60.76,3400.0,46.4555,46.4784,46.3944,46.3944,3400.0
2012-12-04 11:55:00,60.73,60.76,60.72,60.72,6000.0,46.3715,46.3944,46.3639,46.3639,6000.0
2012-12-04 12:00:00,60.71,60.71,60.62,60.64,7400.0,46.3562,46.3562,46.2875,46.3028,7400.0
2012-12-04 12:05:00,60.64,60.64,60.57,60.6,4800.0,46.3028,46.3028,46.2493,46.2722,4800.0
2012-12-04 12:10:00,60.61,60.63,60.55,60.57,6500.0,46.2799,46.2951,46.2341,46.2493,6500.0
2012-12-04 12:15:00,60.56,60.67,60.56,60.67,3800.0,46.2417,46.3257,46.2417,46.3257,3800.0
2012-12-04 12:20:00,60.66,60.66,60.62,60.65,4300.0,46.3181,46.3181,46.2875,46.3104,4300.0
2012-12-04 12:25:00,60.64,60.8,60.62,60.79,13900.0,46.3028,46.425,46.2875,46.4173,13900.0
2012-12-04 12:30:00,60.76,60.83,60.71,60.81,8300.0,46.3944,46.4479,46.3562,46.4326,8300.0
2012-12-04 12:35:00,60.8,60.85,60.68,60.71,9800.0,46.425,46.4631,46.3333,46.3562,9800.0
2012-12-04 12:40:00,60.71,60.79,60.68,60.78,4400.0,46.3562,46.4173,46.3333,46.4097,4400.0
2012-12-04 12:45:00,60.78,60.83,60.74,60.78,4100.0,46.4097,46.4479,46.3791,46.4097,4100.0
2012-12-04 12:50:00,60.78,60.78,60.7,60.72,2300.0,46.4097,46.4097,46.3486,46.3639,2300.0
2012-12-04 12:55:00,60.72,60.72,60.68,60.7,3700.0,46.3639,46.3639,46.3333,46.3486,3700.0
2012-12-04 13:00:00,60.68,60.68,60.58,60.61,11200.0,46.3333,46.3333,46.257,46.2799,11200.0
2012-12-04 13:05:00,60.6,60.65,60.59,60.64,4500.0,46.2722,46.3104,46.2646,46.3028,4500.0
2012-12-04 13:10:00,60.62,60.71,60.62,60.71,10100.0,46.2875,46.3562,46.2875,46.3562,10100.0
2012-12-04 13:15:00,60.72,60.75,60.7,60.72,10400.0,46.3639,46.3868,46.3486,46.3639,10400.0
2012-12-04 13:20:00,60.72,60.75,60.7,60.75,5000.0,46.3639,46.3868,46.3486,46.3868,5000.0
2012-12-04 13:25:00,60.75,60.87,60.73,60.87,4600.0,46.3868,46.4784,46.3715,46.4784,4600.0
2012-12-04 13:30:00,60.84,60.86,60.77,60.77,14800.0,46.4555,46.4708,46.402,46.402,14800.0
2012-12-04 13:35:00,60.77,60.86,60.77,60.86,12500.0,46.402,46.4708,46.402,46.4708,12500.0
2012-12-04 13:40:00,60.88,60.94,60.85,60.87,7600.0,46.486,46.5319,46.4631,46.4784,7600.0
2012-12-04 13:45:00,60.87,60.88,60.84,60.87,3700.0,46.4784,46.486,46.4555,46.4784,3700.0
2012-12-04 13:50:00,60.88,60.96,60.86,60.96,6500.0,46.486,46.5471,46.4708,46.5471,6500.0
2012-12-04 13:55:00,60.95,61.0,60.91,60.94,7100.0,46.5395,46.5777,46.5089,46.5319,7100.0
2012-12-04 14:00:00,60.95,61.0,60.9,60.95,5200.0,46.5395,46.5777,46.5013,46.5395,5200.0
2012-12-04 14:05:00,60.94,60.95,60.89,60.91,4000.0,46.5319,46.5395,46.4937,46.5089,4000.0
2012-12-04 14:10:00,60.93,60.99,60.93,60.99,20200.0,46.5242,46.57,46.5242,46.57,20200.0
2012-12-04 14:15:00,60.99,61.01,60.93,60.96,11400.0,46.57,46.5853,46.5242,46.5471,11400.0
2012-12-04 14:20:00,60.97,61.01,60.97,60.98,6500.0,46.5548,46.5853,46.5548,46.5624,6500.0
2012-12-04 14:25:00,60.99,61.01,60.95,60.95,4700.0,46.57,46.5853,46.5395,46.5395,4700.0
2012-12-04 14:30:00,60.96,60.97,60.93,60.96,6000.0,46.5471,46.5548,46.5242,46.5471,6000.0
2012-12-04 14:35:00,60.96,60.96,60.89,60.9,6300.0,46.5471,46.5471,46.4937,46.5013,6300.0
2012-12-04 14:40:00,60.87,60.97,60.87,60.91,10700.0,46.4784,46.5548,46.4784,46.5089,10700.0
2012-12-04 14:45:00,60.92,60.95,60.9,60.91,5700.0,46.5166,46.5395,46.5013,46.5089,5700.0
2012-12-04 14:50:00,60.91,60.96,60.89,60.89,10200.0,46.5089,46.5471,46.4937,46.4937,10200.0
2012-12-04 14:55:00,60.88,60.9,60.85,60.9,5000.0,46.486,46.5013,46.4631,46.5013,5000.0
2012-12-04 15:00:00,60.9,60.94,60.87,60.9,13700.0,46.5013,46.5319,46.4784,46.5013,13700.0
2012-12-04 15:05:00,60.9,60.95,60.87,60.87,19100.0,46.5013,46.5395,46.4784,46.4784,19100.0
2012-12-04 15:10:00,60.88,60.88,60.84,60.84,10000.0,46.486,46.486,46.4555,46.4555,10000.0
2012-12-04 15:15:00,60.85,60.88,60.82,60.85,33500.0,46.4631,46.486,46.4402,46.4631,33500.0
2012-12-04 15:20:00,60.84,60.89,60.8,60.83,16400.0,46.4555,46.4937,46.425,46.4479,16400.0
2012-12-04 15:25:00,60.84,60.84,60.73,60.8,33200.0,46.4555,46.4555,46.3715,46.425,33200.0
2012-12-04 15:30:00,60.8,60.82,60.75,60.79,22500.0,46.425,46.4402,46.3868,46.4173,22500.0
2012-12-04 15:35:00,60.78,60.83,60.77,60.8,31600.0,46.4097,46.4479,46.402,46.425,31600.0
2012-12-04 15:40:00,60.8,60.84,60.75,60.82,19100.0,46.425,46.4555,46.3868,46.4402,19100.0
2012-12-04 15:45:00,60.83,60.83,60.76,60.82,25100.0,46.4479,46.4479,46.3944,46.4402,25100.0
2012-12-04 15:50:00,60.82,60.85,60.67,60.69,53300.0,46.4402,46.4631,46.3257,46.341,53300.0
2012-12-04 15:55:00,60.7,60.75,60.6,60.6,80200.0,46.3486,46.3868,46.2722,46.2722,80200.0
2012-12-05 09:30:00,60.61,60.97,60.61,60.97,19900.0,46.2799,46.5548,46.2799,46.5548,19900.0
2012-12-05 09:35:00,60.97,61.13,60.92,61.08,5400.0,46.5548,46.6769,46.5166,46.6388,5400.0
2012-12-05 09:40:00,61.08,61.08,60.92,60.97,9600.0,46.6388,46.6388,46.5166,46.5548,9600.0
2012-12-05 09:45:00,60.98,61.03,60.87,60.99,6000.0,46.5624,46.6006,46.4784,46.57,6000.0
2012-12-05 09:50:00,60.99,61.02,60.89,60.9,9200.0,46.57,46.5929,46.4937,46.5013,9200.0
2012-12-05 09:55:00,60.9,60.95,60.84,60.86,14200.0,46.5013,46.5395,46.4555,46.4708,14200.0
2012-12-05 10:00:00,60.89,60.96,60.74,60.74,24400.0,46.4937,46.5471,46.3791,46.3791,24400.0
2012-12-05 10:05:00,60.74,60.84,60.72,60.77,14200.0,46.3791,46.4555,46.3639,46.402,14200.0
2012-12-05 10:10:00,60.78,60.78,60.72,60.75,5300.0,46.4097,46.4097,46.3639,46.3868,5300.0
2012-12-05 10:15:00,60.75,60.87,60.75,60.84,11700.0,46.3868,46.4784,46.3868,46.4555,11700.0
2012-12-05 10:20:00,60.84,60.86,60.73,60.73,9300.0,46.4555,46.4708,46.3715,46.3715,9300.0
2012-12-05 10:25:00,60.72,60.77,60.72,60.72,7700.0,46.3639,46.402,46.3639,46.3639,7700.0
2012-12-05 10:30:00,60.72,60.75,60.66,60.73,8800.0,46.3639,46.3868,46.3181,46.3715,8800.0
2012-12-05 10:35:00,60.75,60.76,60.71,60.71,8700.0,46.3868,46.3944,46.3562,46.3562,8700.0
2012-12-05 10:40:00,60.71,60.72,60.58,60.63,9000.0,46.3562,46.3639,46.257,46.2951,9000.0
2012-12-05 10:45:00,60.62,60.65,60.55,60.64,6800.0,46.2875,46.3104,46.2341,46.3028,6800.0
2012-12-05 10:50:00,60.65,60.67,60.53,60.54,13300.0,46.3104,46.3257,46.2188,46.2264,13300.0
2012-12-05 10:55:00,60.52,60.63,60.48,60.63,9100.0,46.2112,46.2951,46.1806,46.2951,9100.0
2012-12-05 11:00:00,60.63,60.63,60.55,60.6,6000.0,46.2951,46.2951,46.2341,46.2722,6000.0
2012-12-05 11:05:00,60.61,60.63,60.58,60.58,6100.0,46.2799,46.2951,46.257,46.257,6100.0
2012-12-05 11:10:00,60.57,60.68,60.57,60.65,8000.0,46.2493,46.3333,46.2493,46.3104,8000.0
2012-12-05 11:15:00,60.65,60.71,60.62,60.64,5600.0,46.3104,46.3562,46.2875,46.3028,5600.0
2012-12-05 11:20:00,60.64,60.73,60.64,60.72,5000.0,46.3028,46.3715,46.3028,46.3639,5000.0
2012-12-05 11:25:00,60.73,60.82,60.72,60.77,9300.0,46.3715,46.4402,46.3639,46.402,9300.0
2012-12-05 11:30:00,60.78,60.93,60.78,60.91,9000.0,46.4097,46.5242,46.4097,46.5089,9000.0
2012-12-05 11:35:00,60.89,60.91,60.85,60.85,3100.0,46.4937,46.5089,46.4631,46.4631,3100.0
2012-12-05 11:40:00,60.86,60.98,60.85,60.93,5700.0,46.4708,46.5624,46.4631,46.5242,5700.0
2012-12-05 11:45:00,60.94,60.97,60.92,60.95,2600.0,46.5319,46.5548,46.5166,46.5395,2600.0
2012-12-05 11:50:00,60.95,61.01,60.95,61.0,3600.0,46.5395,46.5853,46.5395,46.5777,3600.0
2012-12-05 11:55:00,61.05,61.16,61.05,61.06,10700.0,46.6158,46.6998,46.6158,46.6235,10700.0
2012-12-05 12:00:00,61.08,61.18,61.08,61.14,6800.0,46.6388,46.7151,46.6388,46.6846,6800.0
2012-12-05 12:05:00,61.15,61.24,61.13,61.16,8100.0,46.6922,46.7609,46.6769,46.6998,8100.0
2012-12-05 12:10:00,61.16,61.16,61.09,61.11,3900.0,46.6998,46.6998,46.6464,46.6617,3900.0
2012-12-05 12:15:00,61.11,61.11,61.07,61.11,5600.0,46.6617,46.6617,46.6311,46.6617,5600.0
2012-12-05 12:20:00,61.13,61.18,61.12,61.16,6200.0,46.6769,46.7151,46.6693,46.6998,6200.0
2012-12-05 12:25:00,61.17,61.19,61.13,61.19,5300.0,46.7075,46.7227,46.6769,46.7227,5300.0
2012-12-05 12:30:00,61.19,61.25,61.18,61.22,15700.0,46.7227,46.7686,46.7151,46.7456,15700.0
2012-12-05 12:35:00,61.21,61.23,61.16,61.18,13100.0,46.738,46.7533,46.6998,46.7151,13100.0
2012-12-05 12:40:00,61.19,61.24,61.17,61.22,6600.0,46.7227,46.7609,46.7075,46.7456,6600.0
2012-12-05 12:45:00,61.23,61.23,61.16,61.18,4500.0,46.7533,46.7533,46.6998,46.7151,4500.0
2012-12-05 12:50:00,61.19,61.22,61.13,61.17,6700.0,46.7227,46.7456,46.6769,46.7075,6700.0
2012-12-05 12:55:00,61.17,61.18,61.13,61.16,10900.0,46.7075,46.7151,46.6769,46.6998,10900.0
2012-12-05 13:00:00,61.17,61.22,61.17,61.2,5000.0,46.7075,46.7456,46.7075,46.7304,5000.0
2012-12-05 13:05:00,61.2,61.24,61.16,61.24,6000.0,46.7304,46.7609,46.6998,46.7609,6000.0
2012-12-05 13:10:00,61.24,61.24,61.17,61.17,6600.0,46.7609,46.7609,46.7075,46.7075,6600.0
2012-12-05 13:15:00,61.17,61.21,61.12,61.14,5100.0,46.7075,46.738,46.6693,46.6846,5100.0
2012-12-05 13:20:00,61.11,61.15,61.1,61.12,6100.0,46.6617,46.6922,46.654,46.6693,6100.0
2012-12-05 13:25:00,61.13,61.14,61.08,61.1,7300.0,46.6769,46.6846,46.6388,46.654,7300.0
2012-12-05 13:30:00,61.1,61.12,61.07,61.1,4900.0,46.654,46.6693,46.6311,46.654,4900.0
2012-12-05 13:35:00,61.1,61.17,61.1,61.15,6400.0,46.654,46.7075,46.654,46.6922,6400.0
2012-12-05 13:40:00,61.15,61.16,61.05,61.05,10800.0,46.6922,46.6998,46.6158,46.6158,10800.0
2012-12-05 13:45:00,61.06,61.06,61.03,61.05,5200.0,46.6235,46.6235,46.6006,46.6158,5200.0
2012-12-05 13:50:00,61.06,61.09,61.06,61.09,3700.0,46.6235,46.6464,46.6235,46.6464,3700.0
2012-12-05 13:55:00,61.09,61.09,61.04,61.06,4600.0,46.6464,46.6464,46.6082,46.6235,4600.0
2012-12-05 14:00:00,61.05,61.13,61.05,61.09,10800.0,46.6158,46.6769,46.6158,46.6464,10800.0
2012-12-05 14:05:00,61.09,61.15,61.06,61.15,14000.0,46.6464,46.6922,46.6235,46.6922,14000.0
2012-12-05 14:10:00,61.15,61.19,61.13,61.17,7100.0,46.6922,46.7227,46.6769,46.7075,7100.0
2012-12-05 14:15:00,61.17,61.25,61.17,61.23,6400.0,46.7075,46.7686,46.7075,46.7533,6400.0
2012-12-05 14:20:00,61.22,61.24,61.14,61.16,7200.0,46.7456,46.7609,46.6846,46.6998,7200.0
2012-12-05 14:25:00,61.17,61.23,61.17,61.18,12600.0,46.7075,46.7533,46.7075,46.7151,12600.0
2012-12-05 14:30:00,61.19,61.23,61.16,61.23,11700.0,46.7227,46.7533,46.6998,46.7533,11700.0
2012-12-05 14:35:00,61.23,61.24,61.21,61.23,9200.0,46.7533,46.7609,46.738,46.7533,9200.0
2012-12-05 14:40:00,61.24,61.28,61.24,61.26,11200.0,46.7609,46.7915,46.7609,46.7762,11200.0
2012-12-05 14:45:00,61.24,61.29,61.24,61.25,8400.0,46.7609,46.7991,46.7609,46.7686,8400.0
2012-12-05 14:50:00,61.23,61.25,61.21,61.22,8200.0,46.7533,46.7686,46.738,46.7456,8200.0
2012-12-05 14:55:00,61.22,61.24,61.18,61.2,7600.0,46.7456,46.7609,46.7151,46.7304,7600.0
2012-12-05 15:00:00,61.19,61.27,61.19,61.26,8800.0,46.7227,46.7838,46.7227,46.7762,8800.0
2012-12-05 15:05:00,61.29,61.31,61.26,61.31,10600.0,46.7991,46.8144,46.7762,46.8144,10600.0
2012-12-05 15:10:00,61.3,61.36,61.25,61.32,21800.0,46.8067,46.8525,46.7686,46.822,21800.0
2012-12-05 15:15:00,61.34,61.36,61.27,61.28,18400.0,46.8373,46.8525,46.7838,46.7915,18400.0
2012-12-05 15:20:00,61.28,61.31,61.24,61.3,15800.0,46.7915,46.8144,46.7609,46.8067,15800.0
2012-12-05 15:25:00,61.3,61.35,61.28,61.31,11800.0,46.8067,46.8449,46.7915,46.8144,11800.0
2012-12-05 15:30:00,61.31,61.34,61.3,61.3,13400.0,46.8144,46.8373,46.8067,46.8067,13400.0
2012-12-05 15:35:00,61.31,61.31,61.23,61.25,19100.0,46.8144,46.8144,46.7533,46.7686,19100.0
2012-12-05 15:40:00,61.25,61.31,61.23,61.23,13100.0,46.7686,46.8144,46.7533,46.7533,13100.0
2012-12-05 15:45:00,61.23,61.24,61.15,61.18,15200.0,46.7533,46.7609,46.6922,46.7151,15200.0
2012-12-05 15:50:00,61.17,61.26,61.17,61.21,30300.0,46.7075,46.7762,46.7075,46.738,30300.0
2012-12-05 15:55:00,61.22,61.22,61.03,61.12,51000.0,46.7456,46.7456,46.6006,46.6693,51000.0
2012-12-06 09:30:00,61.01,61.03,60.79,61.0,30800.0,46.5853,46.6006,46.4173,46.5777,30800.0
2012-12-06 09:35:00,61.03,61.21,60.9,61.2,22200.0,46.6006,46.738,46.5013,46.7304,22200.0
2012-12-06 09:40:00,61.23,61.26,60.93,60.94,4200.0,46.7533,46.7762,46.5242,46.5319,4200.0
2012-12-06 09:45:00,60.9,61.04,60.88,60.93,4800.0,46.5013,46.6082,46.486,46.5242,4800.0
2012-12-06 09:50:00,60.93,61.05,60.9,61.02,4800.0,46.5242,46.6158,46.5013,46.5929,4800.0
2012-12-06 09:55:00,61.03,61.04,60.89,60.91,14000.0,46.6006,46.6082,46.4937,46.5089,14000.0
2012-12-06 10:00:00,60.88,60.92,60.75,60.83,17800.0,46.486,46.5166,46.3868,46.4479,17800.0
2012-12-06 10:05:00,60.8,60.89,60.78,60.79,7100.0,46.425,46.4937,46.4097,46.4173,7100.0
2012-12-06 10:10:00,60.76,60.87,60.74,60.82,12500.0,46.3944,46.4784,46.3791,46.4402,12500.0
2012-12-06 10:15:00,60.85,60.94,60.83,60.85,12300.0,46.4631,46.5319,46.4479,46.4631,12300.0
2012-12-06 10:20:00,60.87,60.93,60.8,60.92,3600.0,46.4784,46.5242,46.425,46.5166,3600.0
2012-12-06 10:25:00,60.92,60.96,60.89,60.91,5900.0,46.5166,46.5471,46.4937,46.5089,5900.0
2012-12-06 10:30:00,60.9,60.95,60.82,60.9,6600.0,46.5013,46.5395,46.4402,46.5013,6600.0
2012-12-06 10:35:00,60.9,60.99,60.89,60.99,6200.0,46.5013,46.57,46.4937,46.57,6200.0
2012-12-06 10:40:00,60.98,60.98,60.9,60.94,14100.0,46.5624,46.5624,46.5013,46.5319,14100.0
2012-12-06 10:45:00,60.93,61.07,60.89,61.06,6100.0,46.5242,46.6311,46.4937,46.6235,6100.0
2012-12-06 10:50:00,61.06,61.2,61.06,61.13,13400.0,46.6235,46.7304,46.6235,46.6769,13400.0
2012-12-06 10:55:00,61.15,61.21,61.13,61.19,7500.0,46.6922,46.738,46.6769,46.7227,7500.0
2012-12-06 11:00:00,61.2,61.22,61.0,61.2,24300.0,46.7304,46.7456,46.5777,46.7304,24300.0
2012-12-06 11:05:00,61.18,61.22,61.17,61.19,3700.0,46.7151,46.7456,46.7075,46.7227,3700.0
2012-12-06 11:10:00,61.21,61.21,61.17,61.19,4700.0,46.738,46.738,46.7075,46.7227,4700.0
2012-12-06 11:15:00,61.2,61.2,61.13,61.18,5900.0,46.7304,46.7304,46.6769,46.7151,5900.0
2012-12-06 11:20:00,61.18,61.22,61.17,61.17,4900.0,46.7151,46.7456,46.7075,46.7075,4900.0
2012-12-06 11:25:00,61.19,61.22,61.15,61.2,3400.0,46.7227,46.7456,46.6922,46.7304,3400.0
2012-12-06 11:30:00,61.21,61.24,61.17,61.23,4900.0,46.738,46.7609,46.7075,46.7533,4900.0
2012-12-06 11:35:00,61.2,61.32,61.18,61.29,5600.0,46.7304,46.822,46.7151,46.7991,5600.0
2012-12-06 11:40:00,61.29,61.29,61.21,61.21,7300.0,46.7991,46.7991,46.738,46.738,7300.0
2012-12-06 11:45:00,61.23,61.31,61.23,61.28,17800.0,46.7533,46.8144,46.7533,46.7915,17800.0
2012-12-06 11:50:00,61.29,61.37,61.29,61.32,9000.0,46.7991,46.8602,46.7991,46.822,9000.0
2012-12-06 11:55:00,61.33,61.33,61.3,61.3,6400.0,46.8296,46.8296,46.8067,46.8067,6400.0
2012-12-06 12:00:00,61.3,61.36,61.28,61.35,7300.0,46.8067,46.8525,46.7915,46.8449,7300.0
2012-12-06 12:05:00,61.34,61.35,61.3,61.34,8500.0,46.8373,46.8449,46.8067,46.8373,8500.0
2012-12-06 12:10:00,61.32,61.36,61.3,61.35,5900.0,46.822,46.8525,46.8067,46.8449,5900.0
2012-12-06 12:15:00,61.37,61.41,61.34,61.41,10900.0,46.8602,46.8907,46.8373,46.8907,10900.0
2012-12-06 12:20:00,61.41,61.44,61.38,61.4,10900.0,46.8907,46.9136,46.8678,46.8831,10900.0
2012-12-06 12:25:00,61.41,61.45,61.32,61.33,26600.0,46.8907,46.9213,46.822,46.8296,26600.0
2012-12-06 12:30:00,61.31,61.33,61.22,61.33,24300.0,46.8144,46.8296,46.7456,46.8296,24300.0
2012-12-06 12:35:00,61.32,61.39,61.29,61.38,29400.0,46.822,46.8755,46.7991,46.8678,29400.0
2012-12-06 12:40:00,61.38,61.38,61.28,61.3,13100.0,46.8678,46.8678,46.7915,46.8067,13100.0
2012-12-06 12:45:00,61.3,61.35,61.29,61.31,11800.0,46.8067,46.8449,46.7991,46.8144,11800.0
2012-12-06 12:50:00,61.32,61.34,61.29,61.31,12300.0,46.822,46.8373,46.7991,46.8144,12300.0
2012-12-06 12:55:00,61.31,61.31,61.19,61.22,19400.0,46.8144,46.8144,46.7227,46.7456,19400.0
2012-12-06 13:00:00,61.2,61.28,61.2,61.27,12900.0,46.7304,46.7915,46.7304,46.7838,12900.0
2012-12-06 13:05:00,61.27,61.34,61.27,61.34,7800.0,46.7838,46.8373,46.7838,46.8373,7800.0
2012-12-06 13:10:00,61.33,61.37,61.33,61.36,11500.0,46.8296,46.8602,46.8296,46.8525,11500.0
2012-12-06 13:15:00,61.35,61.43,61.34,61.43,5000.0,46.8449,46.906,46.8373,46.906,5000.0
2012-12-06 13:20:00,61.43,61.47,61.41,61.46,8500.0,46.906,46.9365,46.8907,46.9289,8500.0
2012-12-06 13:25:00,61.46,61.47,61.44,61.47,11600.0,46.9289,46.9365,46.9136,46.9365,11600.0
2012-12-06 13:30:00,61.48,61.49,61.46,61.48,7600.0,46.9442,46.9518,46.9289,46.9442,7600.0
2012-12-06 13:35:00,61.48,61.48,61.44,61.46,23700.0,46.9442,46.9442,46.9136,46.9289,23700.0
2012-12-06 13:40:00,61.46,61.47,61.41,61.45,9900.0,46.9289,46.9365,46.8907,46.9213,9900.0
2012-12-06 13:45:00,61.44,61.5,61.43,61.49,6600.0,46.9136,46.9594,46.906,46.9518,6600.0
2012-12-06 13:50:00,61.49,61.54,61.47,61.53,26100.0,46.9518,46.99,46.9365,46.9824,26100.0
2012-12-06 13:55:00,61.54,61.55,61.51,61.55,17000.0,46.99,46.9976,46.9671,46.9976,17000.0
2012-12-06 14:00:00,61.56,61.56,61.52,61.54,13800.0,47.0053,47.0053,46.9747,46.99,13800.0
2012-12-06 14:05:00,61.54,61.55,61.52,61.52,12900.0,46.99,46.9976,46.9747,46.9747,12900.0
2012-12-06 14:10:00,61.53,61.56,61.52,61.54,14800.0,46.9824,47.0053,46.9747,46.99,14800.0
2012-12-06 14:15:00,61.53,61.58,61.53,61.58,8100.0,46.9824,47.0205,46.9824,47.0205,8100.0
2012-12-06 14:20:00,61.58,61.59,61.56,61.58,13100.0,47.0205,47.0282,47.0053,47.0205,13100.0
2012-12-06 14:25:00,61.57,61.65,61.57,61.63,12300.0,47.0129,47.074,47.0129,47.0587,12300.0
2012-12-06 14:30:00,61.63,61.69,61.61,61.65,19000.0,47.0587,47.1045,47.0434,47.074,19000.0
2012-12-06 14:35:00,61.64,61.69,61.64,61.69,14900.0,47.0663,47.1045,47.0663,47.1045,14900.0
2012-12-06 14:40:00,61.68,61.69,61.64,61.64,13600.0,47.0969,47.1045,47.0663,47.0663,13600.0
2012-12-06 14:45:00,61.64,61.66,61.63,61.65,10000.0,47.0663,47.0816,47.0587,47.074,10000.0
2012-12-06 14:50:00,61.64,61.68,61.63,61.67,11700.0,47.0663,47.0969,47.0587,47.0893,11700.0
2012-12-06 14:55:00,61.66,61.66,61.62,61.65,14200.0,47.0816,47.0816,47.0511,47.074,14200.0
2012-12-06 15:00:00,61.65,61.66,61.61,61.61,8000.0,47.074,47.0816,47.0434,47.0434,8000.0
2012-12-06 15:05:00,61.61,61.64,61.53,61.56,15800.0,47.0434,47.0663,46.9824,47.0053,15800.0
2012-12-06 15:10:00,61.55,61.57,61.51,61.54,12900.0,46.9976,47.0129,46.9671,46.99,12900.0
2012-12-06 15:15:00,61.54,61.56,61.53,61.54,15400.0,46.99,47.0053,46.9824,46.99,15400.0
2012-12-06 15:20:00,61.54,61.57,61.52,61.52,19800.0,46.99,47.0129,46.9747,46.9747,19800.0
2012-12-06 15:25:00,61.53,61.56,61.5,61.54,18300.0,46.9824,47.0053,46.9594,46.99,18300.0
2012-12-06 15:30:00,61.54,61.58,61.54,61.58,17900.0,46.99,47.0205,46.99,47.0205,17900.0
2012-12-06 15:35:00,61.59,61.67,61.59,61.63,17300.0,47.0282,47.0893,47.0282,47.0587,17300.0
2012-12-06 15:40:00,61.63,61.67,61.6,61.66,24500.0,47.0587,47.0893,47.0358,47.0816,24500.0
2012-12-06 15:45:00,61.66,61.7,61.65,61.69,38600.0,47.0816,47.1122,47.074,47.1045,38600.0
2012-12-06 15:50:00,61.7,61.73,61.69,61.72,43100.0,47.1122,47.1351,47.1045,47.1274,43100.0
2012-12-06 15:55:00,61.72,61.82,61.7,61.79,83400.0,47.1274,47.2038,47.1122,47.1809,83400.0
2012-12-07 09:30:00,61.9,62.49,61.83,62.48,86500.0,47.2649,47.7154,47.2114,47.7077,86500.0
2012-12-07 09:35:00,62.44,62.7,62.41,62.61,41800.0,47.6772,47.8757,47.6543,47.807,41800.0
2012-12-07 09:40:00,62.6,62.66,62.43,62.56,17200.0,47.7994,47.8452,47.6696,47.7688,17200.0
2012-12-07 09:45:00,62.52,62.55,62.21,62.33,30000.0,47.7383,47.7612,47.5016,47.5932,30000.0
2012-12-07 09:50:00,62.33,62.41,62.25,62.28,11900.0,47.5932,47.6543,47.5321,47.555,11900.0
2012-12-07 09:55:00,62.2,62.43,62.14,62.37,15600.0,47.4939,47.6696,47.4481,47.6238,15600.0
2012-12-07 10:00:00,62.39,62.46,62.37,62.39,17300.0,47.639,47.6925,47.6238,47.639,17300.0
2012-12-07 10:05:00,62.4,62.54,62.39,62.45,27600.0,47.6467,47.7536,47.639,47.6848,27600.0
2012-12-07 10:10:00,62.42,62.49,62.35,62.37,30300.0,47.6619,47.7154,47.6085,47.6238,30300.0
2012-12-07 10:15:00,62.36,62.38,62.21,62.21,16700.0,47.6161,47.6314,47.5016,47.5016,16700.0
2012-12-07 10:20:00,62.19,62.25,62.17,62.22,9100.0,47.4863,47.5321,47.471,47.5092,9100.0
2012-12-07 10:25:00,62.23,62.26,62.16,62.22,15300.0,47.5169,47.5398,47.4634,47.5092,15300.0
2012-12-07 10:30:00,62.22,62.22,62.02,62.07,15000.0,47.5092,47.5092,47.3565,47.3947,15000.0
2012-12-07 10:35:00,62.03,62.06,62.01,62.05,6700.0,47.3641,47.387,47.3489,47.3794,6700.0
2012-12-07 10:40:00,62.07,62.19,62.04,62.17,19600.0,47.3947,47.4863,47.3718,47.471,19600.0
2012-12-07 10:45:00,62.17,62.2,62.06,62.06,15700.0,47.471,47.4939,47.387,47.387,15700.0
2012-12-07 10:50:00,62.08,62.12,62.02,62.03,17500.0,47.4023,47.4329,47.3565,47.3641,17500.0
2012-12-07 10:55:00,62.04,62.08,62.03,62.05,17700.0,47.3718,47.4023,47.3641,47.3794,17700.0
2012-12-07 11:00:00,62.04,62.14,61.89,62.07,25600.0,47.3718,47.4481,47.2572,47.3947,25600.0
2012-12-07 11:05:00,62.04,62.12,62.04,62.09,9200.0,47.3718,47.4329,47.3718,47.41,9200.0
2012-12-07 11:10:00,62.09,62.13,62.07,62.09,9400.0,47.41,47.4405,47.3947,47.41,9400.0
2012-12-07 11:15:00,62.1,62.24,62.1,62.12,14600.0,47.4176,47.5245,47.4176,47.4329,14600.0
2012-12-07 11:20:00,62.13,62.2,62.12,62.16,4300.0,47.4405,47.4939,47.4329,47.4634,4300.0
2012-12-07 11:25:00,62.16,62.23,62.16,62.19,9600.0,47.4634,47.5169,47.4634,47.4863,9600.0
2012-12-07 11:30:00,62.18,62.31,62.14,62.3,14600.0,47.4787,47.5779,47.4481,47.5703,14600.0
2012-12-07 11:35:00,62.3,62.3,62.24,62.25,8500.0,47.5703,47.5703,47.5245,47.5321,8500.0
2012-12-07 11:40:00,62.24,62.24,62.19,62.21,6300.0,47.5245,47.5245,47.4863,47.5016,6300.0
2012-12-07 11:45:00,62.21,62.25,62.17,62.24,10700.0,47.5016,47.5321,47.471,47.5245,10700.0
2012-12-07 11:50:00,62.25,62.26,62.14,62.15,32900.0,47.5321,47.5398,47.4481,47.4558,32900.0
2012-12-07 11:55:00,62.15,62.15,62.1,62.14,15000.0,47.4558,47.4558,47.4176,47.4481,15000.0
2012-12-07 12:00:00,62.14,62.14,62.06,62.1,10000.0,47.4481,47.4481,47.387,47.4176,10000.0
2012-12-07 12:05:00,62.1,62.13,62.07,62.1,15900.0,47.4176,47.4405,47.3947,47.4176,15900.0
2012-12-07 12:10:00,62.1,62.12,62.07,62.08,10600.0,47.4176,47.4329,47.3947,47.4023,10600.0
2012-12-07 12:15:00,62.09,62.14,62.08,62.09,19300.0,47.41,47.4481,47.4023,47.41,19300.0
2012-12-07 12:20:00,62.1,62.13,62.07,62.11,166600.0,47.4176,47.4405,47.3947,47.4252,166600.0
2012-12-07 12:25:00,62.11,62.12,62.08,62.12,12300.0,47.4252,47.4329,47.4023,47.4329,12300.0
2012-12-07 12:30:00,62.12,62.17,62.12,62.17,17400.0,47.4329,47.471,47.4329,47.471,17400.0
2012-12-07 12:35:00,62.17,62.19,62.16,62.17,13900.0,47.471,47.4863,47.4634,47.471,13900.0
2012-12-07 12:40:00,62.18,62.22,62.18,62.22,18700.0,47.4787,47.5092,47.4787,47.5092,18700.0
2012-12-07 12:45:00,62.22,62.22,62.17,62.18,12900.0,47.5092,47.5092,47.471,47.4787,12900.0
2012-12-07 12:50:00,62.17,62.18,62.1,62.13,13300.0,47.471,47.4787,47.4176,47.4405,13300.0
2012-12-07 12:55:00,62.13,62.2,62.1,62.18,9800.0,47.4405,47.4939,47.4176,47.4787,9800.0
2012-12-07 13:00:00,62.17,62.25,62.17,62.23,9300.0,47.471,47.5321,47.471,47.5169,9300.0
2012-12-07 13:05:00,62.24,62.25,62.17,62.19,9300.0,47.5245,47.5321,47.471,47.4863,9300.0
2012-12-07 13:10:00,62.2,62.23,62.19,62.22,9000.0,47.4939,47.5169,47.4863,47.5092,9000.0
2012-12-07 13:15:00,62.22,62.28,62.22,62.26,14000.0,47.5092,47.555,47.5092,47.5398,14000.0
2012-12-07 13:20:00,62.25,62.25,62.18,62.19,20100.0,47.5321,47.5321,47.4787,47.4863,20100.0
2012-12-07 13:25:00,62.19,62.24,62.19,62.2,9000.0,47.4863,47.5245,47.4863,47.4939,9000.0
2012-12-07 13:30:00,62.19,62.2,62.18,62.18,7800.0,47.4863,47.4939,47.4787,47.4787,7800.0
2012-12-07 13:35:00,62.2,62.21,62.18,62.21,8000.0,47.4939,47.5016,47.4787,47.5016,8000.0
2012-12-07 13:40:00,62.21,62.24,62.18,62.19,10500.0,47.5016,47.5245,47.4787,47.4863,10500.0
2012-12-07 13:45:00,62.2,62.23,62.2,62.23,4200.0,47.4939,47.5169,47.4939,47.5169,4200.0
2012-12-07 13:50:00,62.23,62.23,62.19,62.2,10300.0,47.5169,47.5169,47.4863,47.4939,10300.0
2012-12-07 13:55:00,62.19,62.31,62.19,62.27,19300.0,47.4863,47.5779,47.4863,47.5474,19300.0
2012-12-07 14:00:00,62.26,62.28,62.21,62.27,7600.0,47.5398,47.555,47.5016,47.5474,7600.0
2012-12-07 14:05:00,62.27,62.29,62.23,62.23,11000.0,47.5474,47.5627,47.5169,47.5169,11000.0
2012-12-07 14:10:00,62.23,62.26,62.2,62.21,15200.0,47.5169,47.5398,47.4939,47.5016,15200.0
2012-12-07 14:15:00,62.21,62.23,62.17,62.18,21300.0,47.5016,47.5169,47.471,47.4787,21300.0
2012-12-07 14:20:00,62.17,62.25,62.17,62.23,18100.0,47.471,47.5321,47.471,47.5169,18100.0
2012-12-07 14:25:00,62.23,62.25,62.2,62.22,18900.0,47.5169,47.5321,47.4939,47.5092,18900.0
2012-12-07 14:30:00,62.22,62.27,62.21,62.22,41100.0,47.5092,47.5474,47.5016,47.5092,41100.0
2012-12-07 14:35:00,62.21,62.3,62.21,62.28,35100.0,47.5016,47.5703,47.5016,47.555,35100.0
2012-12-07 14:40:00,62.28,62.28,62.21,62.24,43500.0,47.555,47.555,47.5016,47.5245,43500.0
2012-12-07 14:45:00,62.25,62.25,62.2,62.2,24500.0,47.5321,47.5321,47.4939,47.4939,24500.0
2012-12-07 14:50:00,62.2,62.23,62.2,62.2,11100.0,47.4939,47.5169,47.4939,47.4939,11100.0
2012-12-07 14:55:00,62.2,62.25,62.2,62.25,24300.0,47.4939,47.5321,47.4939,47.5321,24300.0
2012-12-07 15:00:00,62.26,62.28,62.24,62.25,24100.0,47.5398,47.555,47.5245,47.5321,24100.0
2012-12-07 15:05:00,62.26,62.26,62.22,62.25,15700.0,47.5398,47.5398,47.5092,47.5321,15700.0
2012-12-07 15:10:00,62.24,62.25,62.17,62.18,27900.0,47.5245,47.5321,47.471,47.4787,27900.0
2012-12-07 15:15:00,62.18,62.23,62.17,62.21,17300.0,47.4787,47.5169,47.471,47.5016,17300.0
2012-12-07 15:20:00,62.22,62.22,62.14,62.19,28700.0,47.5092,47.5092,47.4481,47.4863,28700.0
2012-12-07 15:25:00,62.19,62.19,62.15,62.18,14400.0,47.4863,47.4863,47.4558,47.4787,14400.0
2012-12-07 15:30:00,62.17,62.22,62.17,62.18,28300.0,47.471,47.5092,47.471,47.4787,28300.0
2012-12-07 15:35:00,62.18,62.24,62.18,62.23,43600.0,47.4787,47.5245,47.4787,47.5169,43600.0
2012-12-07 15:40:00,62.24,62.3,62.22,62.28,27900.0,47.5245,47.5703,47.5092,47.555,27900.0
2012-12-07 15:45:00,62.29,62.38,62.26,62.27,40900.0,47.5627,47.6314,47.5398,47.5474,40900.0
2012-12-07 15:50:00,62.26,62.32,62.26,62.32,20500.0,47.5398,47.5856,47.5398,47.5856,20500.0
2012-12-07 15:55:00,62.3,62.4,62.27,62.34,62400.0,47.5703,47.6467,47.5474,47.6008,62400.0
2012-12-10 09:30:00,61.93,61.97,61.72,61.8,55100.0,47.2878,47.3183,47.1274,47.1885,55100.0
2012-12-10 09:35:00,61.79,61.79,61.6,61.68,12200.0,47.1809,47.1809,47.0358,47.0969,12200.0
2012-12-10 09:40:00,61.61,61.63,61.46,61.46,15600.0,47.0434,47.0587,46.9289,46.9289,15600.0
2012-12-10 09:45:00,61.48,61.57,61.42,61.52,21200.0,46.9442,47.0129,46.8984,46.9747,21200.0
2012-12-10 09:50:00,61.5,61.51,61.4,61.46,15100.0,46.9594,46.9671,46.8831,46.9289,15100.0
2012-12-10 09:55:00,61.43,61.48,61.38,61.48,15600.0,46.906,46.9442,46.8678,46.9442,15600.0
2012-12-10 10:00:00,61.49,61.59,61.43,61.49,29000.0,46.9518,47.0282,46.906,46.9518,29000.0
2012-12-10 10:05:00,61.48,61.51,61.44,61.47,22600.0,46.9442,46.9671,46.9136,46.9365,22600.0
2012-12-10 10:10:00,61.47,61.64,61.45,61.64,14200.0,46.9365,47.0663,46.9213,47.0663,14200.0
2012-12-10 10:15:00,61.62,61.71,61.59,61.66,18500.0,47.0511,47.1198,47.0282,47.0816,18500.0
2012-12-10 10:20:00,61.65,61.75,61.64,61.7,24400.0,47.074,47.1503,47.0663,47.1122,24400.0
2012-12-10 10:25:00,61.69,61.73,61.66,61.7,6600.0,47.1045,47.1351,47.0816,47.1122,6600.0
2012-12-10 10:30:00,61.68,61.71,61.67,61.69,16800.0,47.0969,47.1198,47.0893,47.1045,16800.0
2012-12-10 10:35:00,61.7,61.7,61.65,61.66,6500.0,47.1122,47.1122,47.074,47.0816,6500.0
2012-12-10 10:40:00,61.65,61.68,61.65,61.65,8800.0,47.074,47.0969,47.074,47.074,8800.0
2012-12-10 10:45:00,61.65,61.68,61.65,61.67,10200.0,47.074,47.0969,47.074,47.0893,10200.0
2012-12-10 10:50:00,61.66,61.74,61.65,61.74,16500.0,47.0816,47.1427,47.074,47.1427,16500.0
2012-12-10 10:55:00,61.74,61.77,61.71,61.76,9900.0,47.1427,47.1656,47.1198,47.158,9900.0
2012-12-10 11:00:00,61.74,61.85,61.74,61.83,13600.0,47.1427,47.2267,47.1427,47.2114,13600.0
2012-12-10 11:05:00,61.82,61.89,61.81,61.88,10300.0,47.2038,47.2572,47.1962,47.2496,10300.0
2012-12-10 11:10:00,61.89,61.91,61.85,61.89,6300.0,47.2572,47.2725,47.2267,47.2572,6300.0
2012-12-10 11:15:00,61.89,61.95,61.89,61.94,4900.0,47.2572,47.3031,47.2572,47.2954,4900.0
2012-12-10 11:20:00,61.94,62.0,61.87,61.88,10400.0,47.2954,47.3412,47.242,47.2496,10400.0
2012-12-10 11:25:00,61.87,61.9,61.86,61.89,5500.0,47.242,47.2649,47.2343,47.2572,5500.0
2012-12-10 11:30:00,61.9,61.93,61.89,61.92,6300.0,47.2649,47.2878,47.2572,47.2801,6300.0
2012-12-10 11:35:00,61.91,61.94,61.9,61.94,5900.0,47.2725,47.2954,47.2649,47.2954,5900.0
2012-12-10 11:40:00,61.92,61.93,61.85,61.91,15100.0,47.2801,47.2878,47.2267,47.2725,15100.0
2012-12-10 11:45:00,61.92,61.92,61.86,61.9,34600.0,47.2801,47.2801,47.2343,47.2649,34600.0
2012-12-10 11:50:00,61.9,61.9,61.75,61.75,19300.0,47.2649,47.2649,47.1503,47.1503,19300.0
2012-12-10 11:55:00,61.76,61.79,61.74,61.79,10000.0,47.158,47.1809,47.1427,47.1809,10000.0
2012-12-10 12:00:00,61.79,61.9,61.79,61.89,6400.0,47.1809,47.2649,47.1809,47.2572,6400.0
2012-12-10 12:05:00,61.88,61.98,61.87,61.98,8100.0,47.2496,47.326,47.242,47.326,8100.0
2012-12-10 12:10:00,61.98,62.0,61.96,61.98,8500.0,47.326,47.3412,47.3107,47.326,8500.0
2012-12-10 12:15:00,61.98,61.99,61.95,61.98,12200.0,47.326,47.3336,47.3031,47.326,12200.0
2012-12-10 12:20:00,61.96,62.0,61.94,61.94,12200.0,47.3107,47.3412,47.2954,47.2954,12200.0
2012-12-10 12:25:00,61.95,61.98,61.87,61.94,13000.0,47.3031,47.326,47.242,47.2954,13000.0
2012-12-10 12:30:00,61.94,61.97,61.93,61.93,8400.0,47.2954,47.3183,47.2878,47.2878,8400.0
2012-12-10 12:35:00,61.94,61.96,61.92,61.94,9200.0,47.2954,47.3107,47.2801,47.2954,9200.0
2012-12-10 12:40:00,61.94,61.94,61.91,61.92,8900.0,47.2954,47.2954,47.2725,47.2801,8900.0
2012-12-10 12:45:00,61.91,61.93,61.9,61.9,4800.0,47.2725,47.2878,47.2649,47.2649,4800.0
2012-12-10 12:50:00,61.9,61.91,61.88,61.9,10000.0,47.2649,47.2725,47.2496,47.2649,10000.0
2012-12-10 12:55:00,61.89,61.91,61.88,61.9,8700.0,47.2572,47.2725,47.2496,47.2649,8700.0
2012-12-10 13:00:00,61.9,61.91,61.86,61.89,12800.0,47.2649,47.2725,47.2343,47.2572,12800.0
2012-12-10 13:05:00,61.9,61.94,61.88,61.9,7300.0,47.2649,47.2954,47.2496,47.2649,7300.0
2012-12-10 13:10:00,61.88,61.9,61.88,61.9,3900.0,47.2496,47.2649,47.2496,47.2649,3900.0
2012-12-10 13:15:00,61.92,61.94,61.89,61.89,6600.0,47.2801,47.2954,47.2572,47.2572,6600.0
2012-12-10 13:20:00,61.88,61.88,61.79,61.8,13800.0,47.2496,47.2496,47.1809,47.1885,13800.0
2012-12-10 13:25:00,61.8,61.8,61.75,61.75,8600.0,47.1885,47.1885,47.1503,47.1503,8600.0
2012-12-10 13:30:00,61.75,61.78,61.71,61.76,10500.0,47.1503,47.1732,47.1198,47.158,10500.0
2012-12-10 13:35:00,61.76,61.78,61.75,61.76,12400.0,47.158,47.1732,47.1503,47.158,12400.0
2012-12-10 13:40:00,61.76,61.8,61.75,61.77,14600.0,47.158,47.1885,47.1503,47.1656,14600.0
2012-12-10 13:45:00,61.78,61.8,61.74,61.74,6600.0,47.1732,47.1885,47.1427,47.1427,6600.0
2012-12-10 13:50:00,61.75,61.76,61.7,61.73,14500.0,47.1503,47.158,47.1122,47.1351,14500.0
2012-12-10 13:55:00,61.74,61.74,61.63,61.64,8800.0,47.1427,47.1427,47.0587,47.0663,8800.0
2012-12-10 14:00:00,61.64,61.69,61.64,61.67,8600.0,47.0663,47.1045,47.0663,47.0893,8600.0
2012-12-10 14:05:00,61.69,61.7,61.65,61.65,6400.0,47.1045,47.1122,47.074,47.074,6400.0
2012-12-10 14:10:00,61.65,61.66,61.61,61.61,9000.0,47.074,47.0816,47.0434,47.0434,9000.0
2012-12-10 14:15:00,61.61,61.62,61.56,61.57,16500.0,47.0434,47.0511,47.0053,47.0129,16500.0
2012-12-10 14:20:00,61.56,61.56,61.53,61.55,9900.0,47.0053,47.0053,46.9824,46.9976,9900.0
2012-12-10 14:25:00,61.56,61.59,61.54,61.56,14400.0,47.0053,47.0282,46.99,47.0053,14400.0
2012-12-10 14:30:00,61.57,61.57,61.46,61.5,47100.0,47.0129,47.0129,46.9289,46.9594,47100.0
2012-12-10 14:35:00,61.5,61.51,61.47,61.48,39300.0,46.9594,46.9671,46.9365,46.9442,39300.0
2012-12-10 14:40:00,61.48,61.52,61.47,61.52,21400.0,46.9442,46.9747,46.9365,46.9747,21400.0
2012-12-10 14:45:00,61.51,61.51,61.47,61.48,31700.0,46.9671,46.9671,46.9365,46.9442,31700.0
2012-12-10 14:50:00,61.48,61.49,61.46,61.47,18300.0,46.9442,46.9518,46.9289,46.9365,18300.0
2012-12-10 14:55:00,61.47,61.47,61.42,61.45,36900.0,46.9365,46.9365,46.8984,46.9213,36900.0
2012-12-10 15:00:00,61.45,61.47,61.43,61.47,24100.0,46.9213,46.9365,46.906,46.9365,24100.0
2012-12-10 15:05:00,61.47,61.47,61.43,61.43,43700.0,46.9365,46.9365,46.906,46.906,43700.0
2012-12-10 15:10:00,61.43,61.43,61.37,61.4,40000.0,46.906,46.906,46.8602,46.8831,40000.0
2012-12-10 15:15:00,61.4,61.42,61.38,61.41,53000.0,46.8831,46.8984,46.8678,46.8907,53000.0
2012-12-10 15:20:00,61.42,61.42,61.34,61.36,31400.0,46.8984,46.8984,46.8373,46.8525,31400.0
2012-12-10 15:25:00,61.35,61.39,61.33,61.39,31600.0,46.8449,46.8755,46.8296,46.8755,31600.0
2012-12-10 15:30:00,61.38,61.43,61.37,61.4,37100.0,46.8678,46.906,46.8602,46.8831,37100.0
2012-12-10 15:35:00,61.41,61.44,61.4,61.43,25800.0,46.8907,46.9136,46.8831,46.906,25800.0
2012-12-10 15:40:00,61.44,61.46,61.41,61.45,36400.0,46.9136,46.9289,46.8907,46.9213,36400.0
2012-12-10 15:45:00,61.45,61.47,61.4,61.41,49700.0,46.9213,46.9365,46.8831,46.8907,49700.0
2012-12-10 15:50:00,61.41,61.42,61.34,61.34,65700.0,46.8907,46.8984,46.8373,46.8373,65700.0
2012-12-10 15:55:00,61.34,61.37,61.3,61.3,167700.0,46.8373,46.8602,46.8067,46.8067,167700.0
2012-12-11 09:30:00,61.68,61.77,61.48,61.77,26100.0,47.0969,47.1656,46.9442,47.1656,26100.0
2012-12-11 09:35:00,61.77,61.8,61.44,61.45,19400.0,47.1656,47.1885,46.9136,46.9213,19400.0
2012-12-11 09:40:00,61.45,61.5,61.43,61.49,15300.0,46.9213,46.9594,46.906,46.9518,15300.0
2012-12-11 09:45:00,61.48,61.55,61.45,61.49,8800.0,46.9442,46.9976,46.9213,46.9518,8800.0
2012-12-11 09:50:00,61.5,61.62,61.49,61.56,11000.0,46.9594,47.0511,46.9518,47.0053,11000.0
2012-12-11 09:55:00,61.58,61.6,61.51,61.59,18200.0,47.0205,47.0358,46.9671,47.0282,18200.0
2012-12-11 10:00:00,61.59,61.65,61.59,61.63,16100.0,47.0282,47.074,47.0282,47.0587,16100.0
2012-12-11 10:05:00,61.64,61.69,61.59,61.66,22900.0,47.0663,47.1045,47.0282,47.0816,22900.0
2012-12-11 10:10:00,61.67,61.72,61.67,61.7,9100.0,47.0893,47.1274,47.0893,47.1122,9100.0
2012-12-11 10:15:00,61.7,61.72,61.65,61.7,11500.0,47.1122,47.1274,47.074,47.1122,11500.0
2012-12-11 10:20:00,61.7,61.72,61.56,61.63,17300.0,47.1122,47.1274,47.0053,47.0587,17300.0
2012-12-11 10:25:00,61.63,61.7,61.63,61.7,11800.0,47.0587,47.1122,47.0587,47.1122,11800.0
2012-12-11 10:30:00,61.7,61.7,61.54,61.54,26600.0,47.1122,47.1122,46.99,46.99,26600.0
2012-12-11 10:35:00,61.54,61.54,61.48,61.5,23100.0,46.99,46.99,46.9442,46.9594,23100.0
2012-12-11 10:40:00,61.49,61.58,61.49,61.57,19100.0,46.9518,47.0205,46.9518,47.0129,19100.0
2012-12-11 10:45:00,61.57,61.63,61.57,61.57,61900.0,47.0129,47.0587,47.0129,47.0129,61900.0
2012-12-11 10:50:00,61.56,61.59,61.48,61.48,34600.0,47.0053,47.0282,46.9442,46.9442,34600.0
2012-12-11 10:55:00,61.49,61.54,61.48,61.53,12100.0,46.9518,46.99,46.9442,46.9824,12100.0
2012-12-11 11:00:00,61.54,61.56,61.51,61.55,29600.0,46.99,47.0053,46.9671,46.9976,29600.0
2012-12-11 11:05:00,61.55,61.61,61.53,61.53,29100.0,46.9976,47.0434,46.9824,46.9824,29100.0
2012-12-11 11:10:00,61.53,61.56,61.44,61.44,35700.0,46.9824,47.0053,46.9136,46.9136,35700.0
2012-12-11 11:15:00,61.44,61.47,61.43,61.46,15200.0,46.9136,46.9365,46.906,46.9289,15200.0
2012-12-11 11:20:00,61.46,61.66,61.46,61.61,37500.0,46.9289,47.0816,46.9289,47.0434,37500.0
2012-12-11 11:25:00,61.64,61.77,61.62,61.76,20000.0,47.0663,47.1656,47.0511,47.158,20000.0
2012-12-11 11:30:00,61.76,61.79,61.75,61.76,12800.0,47.158,47.1809,47.1503,47.158,12800.0
2012-12-11 11:35:00,61.78,61.85,61.78,61.84,16800.0,47.1732,47.2267,47.1732,47.2191,16800.0
2012-12-11 11:40:00,61.85,61.93,61.83,61.83,18800.0,47.2267,47.2878,47.2114,47.2114,18800.0
2012-12-11 11:45:00,61.85,61.87,61.76,61.78,16600.0,47.2267,47.242,47.158,47.1732,16600.0
2012-12-11 11:50:00,61.79,61.79,61.67,61.71,13200.0,47.1809,47.1809,47.0893,47.1198,13200.0
2012-12-11 11:55:00,61.7,61.71,61.63,61.7,10700.0,47.1122,47.1198,47.0587,47.1122,10700.0
2012-12-11 12:00:00,61.7,61.74,61.56,61.57,21200.0,47.1122,47.1427,47.0053,47.0129,21200.0
2012-12-11 12:05:00,61.57,61.58,61.44,61.49,45500.0,47.0129,47.0205,46.9136,46.9518,45500.0
2012-12-11 12:10:00,61.48,61.54,61.46,61.47,24400.0,46.9442,46.99,46.9289,46.9365,24400.0
2012-12-11 12:15:00,61.47,61.55,61.46,61.54,16300.0,46.9365,46.9976,46.9289,46.99,16300.0
2012-12-11 12:20:00,61.55,61.74,61.55,61.72,8000.0,46.9976,47.1427,46.9976,47.1274,8000.0
2012-12-11 12:25:00,61.73,61.74,61.63,61.71,17400.0,47.1351,47.1427,47.0587,47.1198,17400.0
2012-12-11 12:30:00,61.71,61.72,61.65,61.69,9500.0,47.1198,47.1274,47.074,47.1045,9500.0
2012-12-11 12:35:00,61.69,61.75,61.68,61.75,10800.0,47.1045,47.1503,47.0969,47.1503,10800.0
2012-12-11 12:40:00,61.73,61.75,61.71,61.75,4700.0,47.1351,47.1503,47.1198,47.1503,4700.0
2012-12-11 12:45:00,61.74,61.78,61.74,61.78,5300.0,47.1427,47.1732,47.1427,47.1732,5300.0
2012-12-11 12:50:00,61.77,61.8,61.74,61.76,10100.0,47.1656,47.1885,47.1427,47.158,10100.0
2012-12-11 12:55:00,61.78,61.78,61.65,61.66,9300.0,47.1732,47.1732,47.074,47.0816,9300.0
2012-12-11 13:00:00,61.67,61.71,61.67,61.7,4000.0,47.0893,47.1198,47.0893,47.1122,4000.0
2012-12-11 13:05:00,61.71,61.73,61.68,61.68,8200.0,47.1198,47.1351,47.0969,47.0969,8200.0
2012-12-11 13:10:00,61.68,61.7,61.61,61.65,8300.0,47.0969,47.1122,47.0434,47.074,8300.0
2012-12-11 13:15:00,61.64,61.72,61.64,61.72,7800.0,47.0663,47.1274,47.0663,47.1274,7800.0
2012-12-11 13:20:00,61.72,61.72,61.66,61.66,6000.0,47.1274,47.1274,47.0816,47.0816,6000.0
2012-12-11 13:25:00,61.67,61.74,61.67,61.74,4400.0,47.0893,47.1427,47.0893,47.1427,4400.0
2012-12-11 13:30:00,61.72,61.74,61.71,61.74,3000.0,47.1274,47.1427,47.1198,47.1427,3000.0
2012-12-11 13:35:00,61.75,61.78,61.75,61.78,6400.0,47.1503,47.1732,47.1503,47.1732,6400.0
2012-12-11 13:40:00,61.79,61.82,61.79,61.82,5100.0,47.1809,47.2038,47.1809,47.2038,5100.0
2012-12-11 13:45:00,61.82,61.83,61.8,61.8,5000.0,47.2038,47.2114,47.1885,47.1885,5000.0
2012-12-11 13:50:00,61.78,61.83,61.78,61.8,2700.0,47.1732,47.2114,47.1732,47.1885,2700.0
2012-12-11 13:55:00,61.8,61.81,61.76,61.76,9500.0,47.1885,47.1962,47.158,47.158,9500.0
2012-12-11 14:00:00,61.77,61.77,61.7,61.72,14400.0,47.1656,47.1656,47.1122,47.1274,14400.0
2012-12-11 14:05:00,61.72,61.73,61.68,61.69,9600.0,47.1274,47.1351,47.0969,47.1045,9600.0
2012-12-11 14:10:00,61.7,61.73,61.69,61.73,8500.0,47.1122,47.1351,47.1045,47.1351,8500.0
2012-12-11 14:15:00,61.74,61.75,61.73,61.74,4600.0,47.1427,47.1503,47.1351,47.1427,4600.0
2012-12-11 14:20:00,61.74,61.8,61.74,61.78,10600.0,47.1427,47.1885,47.1427,47.1732,10600.0
2012-12-11 14:25:00,61.79,61.81,61.79,61.8,6300.0,47.1809,47.1962,47.1809,47.1885,6300.0
2012-12-11 14:30:00,61.79,61.79,61.69,61.72,9700.0,47.1809,47.1809,47.1045,47.1274,9700.0
2012-12-11 14:35:00,61.71,61.71,61.65,61.67,10200.0,47.1198,47.1198,47.074,47.0893,10200.0
2012-12-11 14:40:00,61.68,61.7,61.65,61.65,9000.0,47.0969,47.1122,47.074,47.074,9000.0
2012-12-11 14:45:00,61.64,61.66,61.58,61.62,12500.0,47.0663,47.0816,47.0205,47.0511,12500.0
2012-12-11 14:50:00,61.61,61.61,61.55,61.58,11000.0,47.0434,47.0434,46.9976,47.0205,11000.0
2012-12-11 14:55:00,61.58,61.61,61.57,61.61,6200.0,47.0205,47.0434,47.0129,47.0434,6200.0
2012-12-11 15:00:00,61.61,61.61,61.49,61.53,14600.0,47.0434,47.0434,46.9518,46.9824,14600.0
2012-12-11 15:05:00,61.53,61.54,61.47,61.53,10500.0,46.9824,46.99,46.9365,46.9824,10500.0
2012-12-11 15:10:00,61.53,61.56,61.53,61.56,11200.0,46.9824,47.0053,46.9824,47.0053,11200.0
2012-12-11 15:15:00,61.55,61.58,61.5,61.53,27500.0,46.9976,47.0205,46.9594,46.9824,27500.0
2012-12-11 15:20:00,61.53,61.57,61.53,61.54,17400.0,46.9824,47.0129,46.9824,46.99,17400.0
2012-12-11 15:25:00,61.54,61.54,61.41,61.5,43400.0,46.99,46.99,46.8907,46.9594,43400.0
2012-12-11 15:30:00,61.5,61.5,61.47,61.49,27400.0,46.9594,46.9594,46.9365,46.9518,27400.0
2012-12-11 15:35:00,61.48,61.51,61.47,61.49,30200.0,46.9442,46.9671,46.9365,46.9518,30200.0
2012-12-11 15:40:00,61.48,61.58,61.48,61.52,33100.0,46.9442,47.0205,46.9442,46.9747,33100.0
2012-12-11 15:45:00,61.52,61.58,61.5,61.51,50200.0,46.9747,47.0205,46.9594,46.9671,50200.0
2012-12-11 15:50:00,61.5,61.52,61.45,61.45,50300.0,46.9594,46.9747,46.9213,46.9213,50300.0
2012-12-11 15:55:00,61.46,61.51,61.39,61.5,84100.0,46.9289,46.9671,46.8755,46.9594,84100.0
2012-12-12 09:30:00,61.75,61.9,61.73,61.81,20200.0,47.1503,47.2649,47.1351,47.1962,20200.0
2012-12-12 09:35:00,61.77,61.96,61.77,61.91,7000.0,47.1656,47.3107,47.1656,47.2725,7000.0
2012-12-12 09:40:00,61.9,61.91,61.8,61.83,10000.0,47.2649,47.2725,47.1885,47.2114,10000.0
2012-12-12 09:45:00,61.82,61.95,61.8,61.93,9100.0,47.2038,47.3031,47.1885,47.2878,9100.0
2012-12-12 09:50:00,61.93,61.96,61.92,61.93,3400.0,47.2878,47.3107,47.2801,47.2878,3400.0
2012-12-12 09:55:00,61.94,61.95,61.88,61.88,5800.0,47.2954,47.3031,47.2496,47.2496,5800.0
2012-12-12 10:00:00,61.88,61.9,61.75,61.78,11400.0,47.2496,47.2649,47.1503,47.1732,11400.0
2012-12-12 10:05:00,61.78,61.81,61.76,61.79,115400.0,47.1732,47.1962,47.158,47.1809,115400.0
2012-12-12 10:10:00,61.81,61.86,61.8,61.84,13300.0,47.1962,47.2343,47.1885,47.2191,13300.0
2012-12-12 10:15:00,61.84,61.86,61.77,61.82,15400.0,47.2191,47.2343,47.1656,47.2038,15400.0
2012-12-12 10:20:00,61.81,61.86,61.8,61.85,8500.0,47.1962,47.2343,47.1885,47.2267,8500.0
2012-12-12 10:25:00,61.85,61.88,61.84,61.84,26100.0,47.2267,47.2496,47.2191,47.2191,26100.0
2012-12-12 10:30:00,61.84,61.84,61.78,61.8,17000.0,47.2191,47.2191,47.1732,47.1885,17000.0
2012-12-12 10:35:00,61.81,61.83,61.77,61.78,7100.0,47.1962,47.2114,47.1656,47.1732,7100.0
2012-12-12 10:40:00,61.79,61.83,61.78,61.79,16700.0,47.1809,47.2114,47.1732,47.1809,16700.0
2012-12-12 10:45:00,61.8,61.83,61.8,61.82,9800.0,47.1885,47.2114,47.1885,47.2038,9800.0
2012-12-12 10:50:00,61.81,61.81,61.78,61.8,12300.0,47.1962,47.1962,47.1732,47.1885,12300.0
2012-12-12 10:55:00,61.8,61.8,61.73,61.73,13800.0,47.1885,47.1885,47.1351,47.1351,13800.0
2012-12-12 11:00:00,61.7,61.71,61.66,61.69,16100.0,47.1122,47.1198,47.0816,47.1045,16100.0
2012-12-12 11:05:00,61.71,61.83,61.69,61.83,41600.0,47.1198,47.2114,47.1045,47.2114,41600.0
2012-12-12 11:10:00,61.83,61.95,61.83,61.95,19500.0,47.2114,47.3031,47.2114,47.3031,19500.0
2012-12-12 11:15:00,61.94,62.05,61.94,62.05,57600.0,47.2954,47.3794,47.2954,47.3794,57600.0
2012-12-12 11:20:00,62.07,62.21,62.07,62.18,81800.0,47.3947,47.5016,47.3947,47.4787,81800.0
2012-12-12 11:25:00,62.18,62.31,62.14,62.31,20600.0,47.4787,47.5779,47.4481,47.5779,20600.0
2012-12-12 11:30:00,62.3,62.34,62.27,62.34,16100.0,47.5703,47.6008,47.5474,47.6008,16100.0
2012-12-12 11:35:00,62.33,62.42,62.33,62.42,15200.0,47.5932,47.6619,47.5932,47.6619,15200.0
2012-12-12 11:40:00,62.42,62.45,62.38,62.38,22800.0,47.6619,47.6848,47.6314,47.6314,22800.0
2012-12-12 11:45:00,62.38,62.4,62.35,62.35,28500.0,47.6314,47.6467,47.6085,47.6085,28500.0
2012-12-12 11:50:00,62.34,62.36,62.22,62.23,13100.0,47.6008,47.6161,47.5092,47.5169,13100.0
2012-12-12 11:55:00,62.22,62.22,62.09,62.1,17700.0,47.5092,47.5092,47.41,47.4176,17700.0
2012-12-12 12:00:00,62.11,62.28,62.11,62.26,10100.0,47.4252,47.555,47.4252,47.5398,10100.0
2012-12-12 12:05:00,62.26,62.34,62.25,62.31,27100.0,47.5398,47.6008,47.5321,47.5779,27100.0
2012-12-12 12:10:00,62.31,62.34,62.28,62.29,14400.0,47.5779,47.6008,47.555,47.5627,14400.0
2012-12-12 12:15:00,62.31,62.35,62.27,62.35,11500.0,47.5779,47.6085,47.5474,47.6085,11500.0
2012-12-12 12:20:00,62.34,62.35,62.32,62.34,5000.0,47.6008,47.6085,47.5856,47.6008,5000.0
2012-12-12 12:25:00,62.34,62.39,62.32,62.34,8600.0,47.6008,47.639,47.5856,47.6008,8600.0
2012-12-12 12:30:00,62.34,62.49,62.23,62.37,24200.0,47.6008,47.7154,47.5169,47.6238,24200.0
2012-12-12 12:35:00,62.37,62.5,62.29,62.49,12600.0,47.6238,47.723,47.5627,47.7154,12600.0
2012-12-12 12:40:00,62.5,62.55,62.48,62.55,11600.0,47.723,47.7612,47.7077,47.7612,11600.0
2012-12-12 12:45:00,62.52,62.68,62.52,62.61,14100.0,47.7383,47.8605,47.7383,47.807,14100.0
2012-12-12 12:50:00,62.61,62.76,62.61,62.71,11400.0,47.807,47.9215,47.807,47.8834,11400.0
2012-12-12 12:55:00,62.7,62.72,62.58,62.63,13700.0,47.8757,47.891,47.7841,47.8223,13700.0
2012-12-12 13:00:00,62.63,62.66,62.59,62.62,22300.0,47.8223,47.8452,47.7917,47.8146,22300.0
2012-12-12 13:05:00,62.62,62.62,62.55,62.57,8800.0,47.8146,47.8146,47.7612,47.7765,8800.0
2012-12-12 13:10:00,62.56,62.58,62.54,62.55,14100.0,47.7688,47.7841,47.7536,47.7612,14100.0
2012-12-12 13:15:00,62.58,62.6,62.52,62.57,16700.0,47.7841,47.7994,47.7383,47.7765,16700.0
2012-12-12 13:20:00,62.58,62.66,62.57,62.61,9800.0,47.7841,47.8452,47.7765,47.807,9800.0
2012-12-12 13:25:00,62.61,62.63,62.58,62.61,5300.0,47.807,47.8223,47.7841,47.807,5300.0
2012-12-12 13:30:00,62.6,62.65,62.54,62.57,13800.0,47.7994,47.8376,47.7536,47.7765,13800.0
2012-12-12 13:35:00,62.56,62.56,62.44,62.45,15900.0,47.7688,47.7688,47.6772,47.6848,15900.0
2012-12-12 13:40:00,62.48,62.5,62.45,62.48,10100.0,47.7077,47.723,47.6848,47.7077,10100.0
2012-12-12 13:45:00,62.46,62.48,62.44,62.47,8200.0,47.6925,47.7077,47.6772,47.7001,8200.0
2012-12-12 13:50:00,62.48,62.51,62.47,62.51,8500.0,47.7077,47.7307,47.7001,47.7307,8500.0
2012-12-12 13:55:00,62.49,62.52,62.46,62.46,7900.0,47.7154,47.7383,47.6925,47.6925,7900.0
2012-12-12 14:00:00,62.5,62.51,62.41,62.49,12300.0,47.723,47.7307,47.6543,47.7154,12300.0
2012-12-12 14:05:00,62.48,62.51,62.47,62.51,7100.0,47.7077,47.7307,47.7001,47.7307,7100.0
2012-12-12 14:10:00,62.51,62.55,62.5,62.54,9000.0,47.7307,47.7612,47.723,47.7536,9000.0
2012-12-12 14:15:00,62.55,62.59,62.54,62.59,7300.0,47.7612,47.7917,47.7536,47.7917,7300.0
2012-12-12 14:20:00,62.59,62.59,62.52,62.53,14300.0,47.7917,47.7917,47.7383,47.7459,14300.0
2012-12-12 14:25:00,62.53,62.54,62.47,62.5,18000.0,47.7459,47.7536,47.7001,47.723,18000.0
2012-12-12 14:30:00,62.49,62.5,62.45,62.48,15000.0,47.7154,47.723,47.6848,47.7077,15000.0
2012-12-12 14:35:00,62.48,62.49,62.43,62.44,27500.0,47.7077,47.7154,47.6696,47.6772,27500.0
2012-12-12 14:40:00,62.45,62.45,62.4,62.42,11700.0,47.6848,47.6848,47.6467,47.6619,11700.0
2012-12-12 14:45:00,62.42,62.49,62.41,62.47,16000.0,47.6619,47.7154,47.6543,47.7001,16000.0
2012-12-12 14:50:00,62.46,62.47,62.4,62.4,12500.0,47.6925,47.7001,47.6467,47.6467,12500.0
2012-12-12 14:55:00,62.41,62.44,62.36,62.36,11900.0,47.6543,47.6772,47.6161,47.6161,11900.0
2012-12-12 15:00:00,62.37,62.38,62.28,62.28,16800.0,47.6238,47.6314,47.555,47.555,16800.0
2012-12-12 15:05:00,62.27,62.34,62.27,62.28,6500.0,47.5474,47.6008,47.5474,47.555,6500.0
2012-12-12 15:10:00,62.26,62.28,62.21,62.23,16800.0,47.5398,47.555,47.5016,47.5169,16800.0
2012-12-12 15:15:00,62.22,62.25,62.2,62.21,13300.0,47.5092,47.5321,47.4939,47.5016,13300.0
2012-12-12 15:20:00,62.22,62.24,62.09,62.11,34800.0,47.5092,47.5245,47.41,47.4252,34800.0
2012-12-12 15:25:00,62.1,62.15,62.0,62.06,21400.0,47.4176,47.4558,47.3412,47.387,21400.0
2012-12-12 15:30:00,62.05,62.08,61.99,62.01,27300.0,47.3794,47.4023,47.3336,47.3489,27300.0
2012-12-12 15:35:00,62.01,62.01,61.91,61.91,20200.0,47.3489,47.3489,47.2725,47.2725,20200.0
2012-12-12 15:40:00,61.92,61.96,61.88,61.92,33200.0,47.2801,47.3107,47.2496,47.2801,33200.0
2012-12-12 15:45:00,61.9,61.94,61.85,61.93,55100.0,47.2649,47.2954,47.2267,47.2878,55100.0
2012-12-12 15:50:00,61.93,61.94,61.88,61.93,64900.0,47.2878,47.2954,47.2496,47.2878,64900.0
2012-12-12 15:55:00,61.93,61.93,61.88,61.91,81800.0,47.2878,47.2878,47.2496,47.2725,81800.0
2012-12-13 09:30:00,61.78,61.78,61.63,61.67,17200.0,47.1732,47.1732,47.0587,47.0893,17200.0
2012-12-13 09:35:00,61.68,61.75,61.64,61.64,11000.0,47.0969,47.1503,47.0663,47.0663,11000.0
2012-12-13 09:40:00,61.65,61.66,61.48,61.48,9100.0,47.074,47.0816,46.9442,46.9442,9100.0
2012-12-13 09:45:00,61.45,61.62,61.45,61.62,8700.0,46.9213,47.0511,46.9213,47.0511,8700.0
2012-12-13 09:50:00,61.6,61.66,61.59,61.64,11500.0,47.0358,47.0816,47.0282,47.0663,11500.0
2012-12-13 09:55:00,61.66,61.78,61.66,61.74,11500.0,47.0816,47.1732,47.0816,47.1427,11500.0
2012-12-13 10:00:00,61.74,61.79,61.72,61.75,9800.0,47.1427,47.1809,47.1274,47.1503,9800.0
2012-12-13 10:05:00,61.74,61.79,61.73,61.77,9400.0,47.1427,47.1809,47.1351,47.1656,9400.0
2012-12-13 10:10:00,61.8,61.87,61.8,61.85,7000.0,47.1885,47.242,47.1885,47.2267,7000.0
2012-12-13 10:15:00,61.86,61.89,61.83,61.84,10800.0,47.2343,47.2572,47.2114,47.2191,10800.0
2012-12-13 10:20:00,61.83,61.83,61.76,61.79,17100.0,47.2114,47.2114,47.158,47.1809,17100.0
2012-12-13 10:25:00,61.8,61.81,61.65,61.69,18000.0,47.1885,47.1962,47.074,47.1045,18000.0
2012-12-13 10:30:00,61.69,61.69,61.65,61.66,11400.0,47.1045,47.1045,47.074,47.0816,11400.0
2012-12-13 10:35:00,61.67,61.67,61.63,61.63,14100.0,47.0893,47.0893,47.0587,47.0587,14100.0
2012-12-13 10:40:00,61.63,61.63,61.54,61.59,10500.0,47.0587,47.0587,46.99,47.0282,10500.0
2012-12-13 10:45:00,61.6,61.62,61.59,61.61,5900.0,47.0358,47.0511,47.0282,47.0434,5900.0
2012-12-13 10:50:00,61.62,61.65,61.6,61.64,11200.0,47.0511,47.074,47.0358,47.0663,11200.0
2012-12-13 10:55:00,61.64,61.67,61.64,61.66,7300.0,47.0663,47.0893,47.0663,47.0816,7300.0
2012-12-13 11:00:00,61.66,61.7,61.66,61.7,8200.0,47.0816,47.1122,47.0816,47.1122,8200.0
2012-12-13 11:05:00,61.69,61.7,61.64,61.64,8800.0,47.1045,47.1122,47.0663,47.0663,8800.0
2012-12-13 11:10:00,61.64,61.64,61.54,61.56,14800.0,47.0663,47.0663,46.99,47.0053,14800.0
2012-12-13 11:15:00,61.56,61.58,61.52,61.58,9600.0,47.0053,47.0205,46.9747,47.0205,9600.0
2012-12-13 11:20:00,61.58,61.58,61.5,61.5,6800.0,47.0205,47.0205,46.9594,46.9594,6800.0
2012-12-13 11:25:00,61.5,61.54,61.44,61.53,9800.0,46.9594,46.99,46.9136,46.9824,9800.0
2012-12-13 11:30:00,61.53,61.56,61.5,61.56,8200.0,46.9824,47.0053,46.9594,47.0053,8200.0
2012-12-13 11:35:00,61.54,61.59,61.54,61.55,7800.0,46.99,47.0282,46.99,46.9976,7800.0
2012-12-13 11:40:00,61.57,61.57,61.48,61.48,6500.0,47.0129,47.0129,46.9442,46.9442,6500.0
2012-12-13 11:45:00,61.5,61.52,61.48,61.49,6000.0,46.9594,46.9747,46.9442,46.9518,6000.0
2012-12-13 11:50:00,61.5,61.57,61.48,61.55,8700.0,46.9594,47.0129,46.9442,46.9976,8700.0
2012-12-13 11:55:00,61.56,61.59,61.55,61.59,6000.0,47.0053,47.0282,46.9976,47.0282,6000.0
2012-12-13 12:00:00,61.57,61.59,61.56,61.58,7100.0,47.0129,47.0282,47.0053,47.0205,7100.0
2012-12-13 12:05:00,61.58,61.59,61.56,61.59,4600.0,47.0205,47.0282,47.0053,47.0282,4600.0
2012-12-13 12:10:00,61.6,61.62,61.49,61.5,22700.0,47.0358,47.0511,46.9518,46.9594,22700.0
2012-12-13 12:15:00,61.5,61.54,61.41,61.42,17000.0,46.9594,46.99,46.8907,46.8984,17000.0
2012-12-13 12:20:00,61.42,61.42,61.36,61.36,15300.0,46.8984,46.8984,46.8525,46.8525,15300.0
2012-12-13 12:25:00,61.38,61.38,61.3,61.31,12800.0,46.8678,46.8678,46.8067,46.8144,12800.0
2012-12-13 12:30:00,61.31,61.34,61.31,61.33,10200.0,46.8144,46.8373,46.8144,46.8296,10200.0
2012-12-13 12:35:00,61.33,61.33,61.3,61.32,5800.0,46.8296,46.8296,46.8067,46.822,5800.0
2012-12-13 12:40:00,61.32,61.32,61.2,61.23,18400.0,46.822,46.822,46.7304,46.7533,18400.0
2012-12-13 12:45:00,61.24,61.24,61.16,61.18,18600.0,46.7609,46.7609,46.6998,46.7151,18600.0
2012-12-13 12:50:00,61.19,61.25,61.19,61.22,11300.0,46.7227,46.7686,46.7227,46.7456,11300.0
2012-12-13 12:55:00,61.22,61.27,61.21,61.25,24800.0,46.7456,46.7838,46.738,46.7686,24800.0
2012-12-13 13:00:00,61.25,61.31,61.23,61.23,9300.0,46.7686,46.8144,46.7533,46.7533,9300.0
2012-12-13 13:05:00,61.23,61.25,61.17,61.17,10100.0,46.7533,46.7686,46.7075,46.7075,10100.0
2012-12-13 13:10:00,61.18,61.21,61.14,61.17,5700.0,46.7151,46.738,46.6846,46.7075,5700.0
2012-12-13 13:15:00,61.18,61.26,61.18,61.24,8200.0,46.7151,46.7762,46.7151,46.7609,8200.0
2012-12-13 13:20:00,61.24,61.29,61.22,61.26,7600.0,46.7609,46.7991,46.7456,46.7762,7600.0
2012-12-13 13:25:00,61.28,61.34,61.28,61.33,2800.0,46.7915,46.8373,46.7915,46.8296,2800.0
2012-12-13 13:30:00,61.35,61.36,61.31,61.32,13400.0,46.8449,46.8525,46.8144,46.822,13400.0
2012-12-13 13:35:00,61.31,61.33,61.31,61.32,4500.0,46.8144,46.8296,46.8144,46.822,4500.0
2012-12-13 13:40:00,61.31,61.31,61.26,61.26,6300.0,46.8144,46.8144,46.7762,46.7762,6300.0
2012-12-13 13:45:00,61.26,61.26,61.22,61.22,8400.0,46.7762,46.7762,46.7456,46.7456,8400.0
2012-12-13 13:50:00,61.22,61.24,61.18,61.19,10900.0,46.7456,46.7609,46.7151,46.7227,10900.0
2012-12-13 13:55:00,61.19,61.19,61.17,61.19,6800.0,46.7227,46.7227,46.7075,46.7227,6800.0
2012-12-13 14:00:00,61.21,61.23,61.18,61.18,11500.0,46.738,46.7533,46.7151,46.7151,11500.0
2012-12-13 14:05:00,61.18,61.18,61.12,61.17,24000.0,46.7151,46.7151,46.6693,46.7075,24000.0
2012-12-13 14:10:00,61.17,61.21,61.17,61.2,10100.0,46.7075,46.738,46.7075,46.7304,10100.0
2012-12-13 14:15:00,61.2,61.22,61.12,61.16,14200.0,46.7304,46.7456,46.6693,46.6998,14200.0
2012-12-13 14:20:00,61.17,61.2,61.16,61.17,9600.0,46.7075,46.7304,46.6998,46.7075,9600.0
2012-12-13 14:25:00,61.17,61.27,61.16,61.27,10000.0,46.7075,46.7838,46.6998,46.7838,10000.0
2012-12-13 14:30:00,61.26,61.34,61.25,61.34,10900.0,46.7762,46.8373,46.7686,46.8373,10900.0
2012-12-13 14:35:00,61.37,61.37,61.3,61.32,7300.0,46.8602,46.8602,46.8067,46.822,7300.0
2012-12-13 14:40:00,61.33,61.33,61.28,61.29,12700.0,46.8296,46.8296,46.7915,46.7991,12700.0
2012-12-13 14:45:00,61.29,61.36,61.28,61.33,9000.0,46.7991,46.8525,46.7915,46.8296,9000.0
2012-12-13 14:50:00,61.34,61.37,61.32,61.32,11100.0,46.8373,46.8602,46.822,46.822,11100.0
2012-12-13 14:55:00,61.31,61.36,61.26,61.29,13100.0,46.8144,46.8525,46.7762,46.7991,13100.0
2012-12-13 15:00:00,61.3,61.32,61.29,61.31,8400.0,46.8067,46.822,46.7991,46.8144,8400.0
2012-12-13 15:05:00,61.3,61.32,61.27,61.28,10700.0,46.8067,46.822,46.7838,46.7915,10700.0
2012-12-13 15:10:00,61.27,61.3,61.23,61.29,17700.0,46.7838,46.8067,46.7533,46.7991,17700.0
2012-12-13 15:15:00,61.29,61.34,61.28,61.31,19100.0,46.7991,46.8373,46.7915,46.8144,19100.0
2012-12-13 15:20:00,61.3,61.35,61.3,61.32,17500.0,46.8067,46.8449,46.8067,46.822,17500.0
2012-12-13 15:25:00,61.3,61.33,61.3,61.32,20800.0,46.8067,46.8296,46.8067,46.822,20800.0
2012-12-13 15:30:00,61.31,61.38,61.31,61.33,18500.0,46.8144,46.8678,46.8144,46.8296,18500.0
2012-12-13 15:35:00,61.32,61.47,61.32,61.46,32500.0,46.822,46.9365,46.822,46.9289,32500.0
2012-12-13 15:40:00,61.45,61.54,61.45,61.47,31200.0,46.9213,46.99,46.9213,46.9365,31200.0
2012-12-13 15:45:00,61.46,61.46,61.4,61.42,53300.0,46.9289,46.9289,46.8831,46.8984,53300.0
2012-12-13 15:50:00,61.42,61.44,61.4,61.4,37500.0,46.8984,46.9136,46.8831,46.8831,37500.0
2012-12-13 15:55:00,61.4,61.4,61.33,61.38,90000.0,46.8831,46.8831,46.8296,46.8678,90000.0
2012-12-14 09:30:00,61.21,61.29,61.16,61.27,16300.0,46.738,46.7991,46.6998,46.7838,16300.0
2012-12-14 09:35:00,61.26,61.31,61.21,61.24,5600.0,46.7762,46.8144,46.738,46.7609,5600.0
2012-12-14 09:40:00,61.28,61.46,61.27,61.45,8500.0,46.7915,46.9289,46.7838,46.9213,8500.0
2012-12-14 09:45:00,61.46,61.54,61.46,61.54,10000.0,46.9289,46.99,46.9289,46.99,10000.0
2012-12-14 09:50:00,61.53,61.55,61.43,61.43,13000.0,46.9824,46.9976,46.906,46.906,13000.0
2012-12-14 09:55:00,61.42,61.5,61.39,61.48,8000.0,46.8984,46.9594,46.8755,46.9442,8000.0
2012-12-14 10:00:00,61.49,61.5,61.37,61.39,16900.0,46.9518,46.9594,46.8602,46.8755,16900.0
2012-12-14 10:05:00,61.41,61.42,61.35,61.38,6000.0,46.8907,46.8984,46.8449,46.8678,6000.0
2012-12-14 10:10:00,61.38,61.48,61.31,61.44,14500.0,46.8678,46.9442,46.8144,46.9136,14500.0
2012-12-14 10:15:00,61.45,61.45,61.34,61.35,8900.0,46.9213,46.9213,46.8373,46.8449,8900.0
2012-12-14 10:20:00,61.37,61.38,61.33,61.35,10200.0,46.8602,46.8678,46.8296,46.8449,10200.0
2012-12-14 10:25:00,61.36,61.44,61.35,61.39,11500.0,46.8525,46.9136,46.8449,46.8755,11500.0
2012-12-14 10:30:00,61.39,61.42,61.39,61.42,7900.0,46.8755,46.8984,46.8755,46.8984,7900.0
2012-12-14 10:35:00,61.41,61.41,61.37,61.38,8400.0,46.8907,46.8907,46.8602,46.8678,8400.0
2012-12-14 10:40:00,61.39,61.46,61.38,61.45,4700.0,46.8755,46.9289,46.8678,46.9213,4700.0
2012-12-14 10:45:00,61.46,61.51,61.46,61.51,6900.0,46.9289,46.9671,46.9289,46.9671,6900.0
2012-12-14 10:50:00,61.52,61.57,61.5,61.52,7900.0,46.9747,47.0129,46.9594,46.9747,7900.0
2012-12-14 10:55:00,61.53,61.58,61.52,61.54,5000.0,46.9824,47.0205,46.9747,46.99,5000.0
2012-12-14 11:00:00,61.53,61.54,61.48,61.51,5600.0,46.9824,46.99,46.9442,46.9671,5600.0
2012-12-14 11:05:00,61.49,61.59,61.49,61.57,7600.0,46.9518,47.0282,46.9518,47.0129,7600.0
2012-12-14 11:10:00,61.55,61.55,61.47,61.52,5400.0,46.9976,46.9976,46.9365,46.9747,5400.0
2012-12-14 11:15:00,61.53,61.58,61.53,61.55,4500.0,46.9824,47.0205,46.9824,46.9976,4500.0
2012-12-14 11:20:00,61.56,61.56,61.53,61.54,6100.0,47.0053,47.0053,46.9824,46.99,6100.0
2012-12-14 11:25:00,61.53,61.55,61.45,61.47,7000.0,46.9824,46.9976,46.9213,46.9365,7000.0
2012-12-14 11:30:00,61.46,61.47,61.4,61.43,6500.0,46.9289,46.9365,46.8831,46.906,6500.0
2012-12-14 11:35:00,61.4,61.42,61.36,61.4,14400.0,46.8831,46.8984,46.8525,46.8831,14400.0
2012-12-14 11:40:00,61.4,61.44,61.4,61.44,5000.0,46.8831,46.9136,46.8831,46.9136,5000.0
2012-12-14 11:45:00,61.43,61.45,61.38,61.39,5700.0,46.906,46.9213,46.8678,46.8755,5700.0
2012-12-14 11:50:00,61.4,61.41,61.4,61.4,7400.0,46.8831,46.8907,46.8831,46.8831,7400.0
2012-12-14 11:55:00,61.4,61.41,61.37,61.41,8800.0,46.8831,46.8907,46.8602,46.8907,8800.0
2012-12-14 12:00:00,61.4,61.44,61.39,61.44,4200.0,46.8831,46.9136,46.8755,46.9136,4200.0
2012-12-14 12:05:00,61.46,61.54,61.45,61.54,4700.0,46.9289,46.99,46.9213,46.99,4700.0
2012-12-14 12:10:00,61.52,61.52,61.45,61.45,6400.0,46.9747,46.9747,46.9213,46.9213,6400.0
2012-12-14 12:15:00,61.45,61.5,61.42,61.42,6300.0,46.9213,46.9594,46.8984,46.8984,6300.0
2012-12-14 12:20:00,61.42,61.45,61.42,61.43,6300.0,46.8984,46.9213,46.8984,46.906,6300.0
2012-12-14 12:25:00,61.42,61.47,61.42,61.46,5100.0,46.8984,46.9365,46.8984,46.9289,5100.0
2012-12-14 12:30:00,61.47,61.47,61.42,61.42,4000.0,46.9365,46.9365,46.8984,46.8984,4000.0
2012-12-14 12:35:00,61.42,61.42,61.38,61.39,3400.0,46.8984,46.8984,46.8678,46.8755,3400.0
2012-12-14 12:40:00,61.4,61.43,61.39,61.39,7400.0,46.8831,46.906,46.8755,46.8755,7400.0
2012-12-14 12:45:00,61.39,61.49,61.39,61.44,6400.0,46.8755,46.9518,46.8755,46.9136,6400.0
2012-12-14 12:50:00,61.43,61.44,61.38,61.39,2800.0,46.906,46.9136,46.8678,46.8755,2800.0
2012-12-14 12:55:00,61.39,61.4,61.36,61.38,5300.0,46.8755,46.8831,46.8525,46.8678,5300.0
2012-12-14 13:00:00,61.37,61.4,61.37,61.4,2600.0,46.8602,46.8831,46.8602,46.8831,2600.0
2012-12-14 13:05:00,61.4,61.43,61.39,61.43,4800.0,46.8831,46.906,46.8755,46.906,4800.0
2012-12-14 13:10:00,61.43,61.43,61.36,61.41,5700.0,46.906,46.906,46.8525,46.8907,5700.0
2012-12-14 13:15:00,61.4,61.4,61.3,61.3,6000.0,46.8831,46.8831,46.8067,46.8067,6000.0
2012-12-14 13:20:00,61.34,61.37,61.34,61.37,3000.0,46.8373,46.8602,46.8373,46.8602,3000.0
2012-12-14 13:25:00,61.37,61.39,61.33,61.39,6500.0,46.8602,46.8755,46.8296,46.8755,6500.0
2012-12-14 13:30:00,61.39,61.4,61.31,61.31,12400.0,46.8755,46.8831,46.8144,46.8144,12400.0
2012-12-14 13:35:00,61.31,61.35,61.3,61.35,7000.0,46.8144,46.8449,46.8067,46.8449,7000.0
2012-12-14 13:40:00,61.34,61.38,61.34,61.35,11700.0,46.8373,46.8678,46.8373,46.8449,11700.0
2012-12-14 13:45:00,61.36,61.43,61.36,61.42,13600.0,46.8525,46.906,46.8525,46.8984,13600.0
2012-12-14 13:50:00,61.42,61.48,61.41,61.47,2600.0,46.8984,46.9442,46.8907,46.9365,2600.0
2012-12-14 13:55:00,61.47,61.51,61.44,61.49,6500.0,46.9365,46.9671,46.9136,46.9518,6500.0
2012-12-14 14:00:00,61.5,61.51,61.44,61.44,7800.0,46.9594,46.9671,46.9136,46.9136,7800.0
2012-12-14 14:05:00,61.44,61.48,61.44,61.46,5400.0,46.9136,46.9442,46.9136,46.9289,5400.0
2012-12-14 14:10:00,61.48,61.52,61.46,61.51,4400.0,46.9442,46.9747,46.9289,46.9671,4400.0
2012-12-14 14:15:00,61.51,61.54,61.5,61.54,4500.0,46.9671,46.99,46.9594,46.99,4500.0
2012-12-14 14:20:00,61.54,61.54,61.48,61.49,11600.0,46.99,46.99,46.9442,46.9518,11600.0
2012-12-14 14:25:00,61.5,61.51,61.46,61.46,17300.0,46.9594,46.9671,46.9289,46.9289,17300.0
2012-12-14 14:30:00,61.47,61.47,61.43,61.44,6300.0,46.9365,46.9365,46.906,46.9136,6300.0
2012-12-14 14:35:00,61.45,61.48,61.45,61.47,4500.0,46.9213,46.9442,46.9213,46.9365,4500.0
2012-12-14 14:40:00,61.47,61.5,61.47,61.49,6100.0,46.9365,46.9594,46.9365,46.9518,6100.0
2012-12-14 14:45:00,61.49,61.51,61.49,61.49,5300.0,46.9518,46.9671,46.9518,46.9518,5300.0
2012-12-14 14:50:00,61.5,61.52,61.5,61.5,7500.0,46.9594,46.9747,46.9594,46.9594,7500.0
2012-12-14 14:55:00,61.49,61.49,61.34,61.35,15700.0,46.9518,46.9518,46.8373,46.8449,15700.0
2012-12-14 15:00:00,61.36,61.4,61.36,61.4,6300.0,46.8525,46.8831,46.8525,46.8831,6300.0
2012-12-14 15:05:00,61.4,61.4,61.29,61.29,9800.0,46.8831,46.8831,46.7991,46.7991,9800.0
2012-12-14 15:10:00,61.31,61.34,61.29,61.33,6200.0,46.8144,46.8373,46.7991,46.8296,6200.0
2012-12-14 15:15:00,61.33,61.35,61.31,61.34,4100.0,46.8296,46.8449,46.8144,46.8373,4100.0
2012-12-14 15:20:00,61.34,61.36,61.32,61.33,6300.0,46.8373,46.8525,46.822,46.8296,6300.0
2012-12-14 15:25:00,61.33,61.33,61.27,61.32,7500.0,46.8296,46.8296,46.7838,46.822,7500.0
2012-12-14 15:30:00,61.32,61.41,61.31,61.4,8300.0,46.822,46.8907,46.8144,46.8831,8300.0
2012-12-14 15:35:00,61.4,61.4,61.37,61.39,10300.0,46.8831,46.8831,46.8602,46.8755,10300.0
2012-12-14 15:40:00,61.39,61.39,61.21,61.27,36000.0,46.8755,46.8755,46.738,46.7838,36000.0
2012-12-14 15:45:00,61.26,61.34,61.09,61.33,47400.0,46.7762,46.8373,46.6464,46.8296,47400.0
2012-12-14 15:50:00,61.31,61.31,61.21,61.25,31200.0,46.8144,46.8144,46.738,46.7686,31200.0
2012-12-14 15:55:00,61.24,61.25,61.17,61.22,82100.0,46.7609,46.7686,46.7075,46.7456,82100.0
2012-12-17 09:30:00,61.63,61.79,61.55,61.65,31300.0,47.0587,47.1809,46.9976,47.074,31300.0
2012-12-17 09:35:00,61.66,61.77,61.58,61.6,13300.0,47.0816,47.1656,47.0205,47.0358,13300.0
2012-12-17 09:40:00,61.62,61.78,61.61,61.77,15700.0,47.0511,47.1732,47.0434,47.1656,15700.0
2012-12-17 09:45:00,61.84,62.08,61.84,62.08,12000.0,47.2191,47.4023,47.2191,47.4023,12000.0
2012-12-17 09:50:00,62.1,62.32,62.09,62.31,25300.0,47.4176,47.5856,47.41,47.5779,25300.0
2012-12-17 09:55:00,62.31,62.39,62.2,62.21,14600.0,47.5779,47.639,47.4939,47.5016,14600.0
2012-12-17 10:00:00,62.21,62.39,62.21,62.35,12500.0,47.5016,47.639,47.5016,47.6085,12500.0
2012-12-17 10:05:00,62.34,62.34,62.27,62.33,5200.0,47.6008,47.6008,47.5474,47.5932,5200.0
2012-12-17 10:10:00,62.35,62.38,62.2,62.22,7300.0,47.6085,47.6314,47.4939,47.5092,7300.0
2012-12-17 10:15:00,62.22,62.22,62.1,62.1,6000.0,47.5092,47.5092,47.4176,47.4176,6000.0
2012-12-17 10:20:00,62.08,62.08,61.95,61.98,11100.0,47.4023,47.4023,47.3031,47.326,11100.0
2012-12-17 10:25:00,61.97,61.97,61.89,61.96,6400.0,47.3183,47.3183,47.2572,47.3107,6400.0
2012-12-17 10:30:00,61.97,62.21,61.97,62.21,7800.0,47.3183,47.5016,47.3183,47.5016,7800.0
2012-12-17 10:35:00,62.2,62.24,62.2,62.23,2600.0,47.4939,47.5245,47.4939,47.5169,2600.0
2012-12-17 10:40:00,62.22,62.23,62.18,62.19,12300.0,47.5092,47.5169,47.4787,47.4863,12300.0
2012-12-17 10:45:00,62.17,62.18,62.12,62.14,4100.0,47.471,47.4787,47.4329,47.4481,4100.0
2012-12-17 10:50:00,62.17,62.18,62.08,62.08,6400.0,47.471,47.4787,47.4023,47.4023,6400.0
2012-12-17 10:55:00,62.07,62.13,62.04,62.12,5200.0,47.3947,47.4405,47.3718,47.4329,5200.0
2012-12-17 11:00:00,62.11,62.14,62.09,62.13,5400.0,47.4252,47.4481,47.41,47.4405,5400.0
2012-12-17 11:05:00,62.13,62.16,62.13,62.16,4800.0,47.4405,47.4634,47.4405,47.4634,4800.0
2012-12-17 11:10:00,62.18,62.2,62.17,62.19,5500.0,47.4787,47.4939,47.471,47.4863,5500.0
2012-12-17 11:15:00,62.19,62.23,62.15,62.21,4300.0,47.4863,47.5169,47.4558,47.5016,4300.0
2012-12-17 11:20:00,62.2,62.2,62.14,62.14,12000.0,47.4939,47.4939,47.4481,47.4481,12000.0
2012-12-17 11:25:00,62.14,62.14,62.08,62.11,7300.0,47.4481,47.4481,47.4023,47.4252,7300.0
2012-12-17 11:30:00,62.1,62.2,62.07,62.18,9100.0,47.4176,47.4939,47.3947,47.4787,9100.0
2012-12-17 11:35:00,62.18,62.21,62.17,62.18,7400.0,47.4787,47.5016,47.471,47.4787,7400.0
2012-12-17 11:40:00,62.2,62.28,62.2,62.26,7500.0,47.4939,47.555,47.4939,47.5398,7500.0
2012-12-17 11:45:00,62.26,62.34,62.26,62.3,7400.0,47.5398,47.6008,47.5398,47.5703,7400.0
2012-12-17 11:50:00,62.31,62.32,62.3,62.3,4500.0,47.5779,47.5856,47.5703,47.5703,4500.0
2012-12-17 11:55:00,62.3,62.33,62.3,62.3,8000.0,47.5703,47.5932,47.5703,47.5703,8000.0
2012-12-17 12:00:00,62.31,62.31,62.27,62.3,3600.0,47.5779,47.5779,47.5474,47.5703,3600.0
2012-12-17 12:05:00,62.31,62.36,62.3,62.33,9300.0,47.5779,47.6161,47.5703,47.5932,9300.0
2012-12-17 12:10:00,62.33,62.37,62.33,62.36,6600.0,47.5932,47.6238,47.5932,47.6161,6600.0
2012-12-17 12:15:00,62.36,62.39,62.36,62.38,5900.0,47.6161,47.639,47.6161,47.6314,5900.0
2012-12-17 12:20:00,62.38,62.41,62.36,62.4,4400.0,47.6314,47.6543,47.6161,47.6467,4400.0
2012-12-17 12:25:00,62.4,62.41,62.36,62.39,3600.0,47.6467,47.6543,47.6161,47.639,3600.0
2012-12-17 12:30:00,62.38,62.41,62.37,62.4,3100.0,47.6314,47.6543,47.6238,47.6467,3100.0
2012-12-17 12:35:00,62.39,62.4,62.3,62.3,20400.0,47.639,47.6467,47.5703,47.5703,20400.0
2012-12-17 12:40:00,62.31,62.33,62.21,62.27,20400.0,47.5779,47.5932,47.5016,47.5474,20400.0
2012-12-17 12:45:00,62.26,62.28,62.17,62.17,13100.0,47.5398,47.555,47.471,47.471,13100.0
2012-12-17 12:50:00,62.19,62.24,62.17,62.23,14100.0,47.4863,47.5245,47.471,47.5169,14100.0
2012-12-17 12:55:00,62.22,62.23,62.21,62.22,7000.0,47.5092,47.5169,47.5016,47.5092,7000.0
2012-12-17 13:00:00,62.22,62.31,62.22,62.31,11200.0,47.5092,47.5779,47.5092,47.5779,11200.0
2012-12-17 13:05:00,62.32,62.38,62.32,62.38,5100.0,47.5856,47.6314,47.5856,47.6314,5100.0
2012-12-17 13:10:00,62.38,62.42,62.36,62.42,4200.0,47.6314,47.6619,47.6161,47.6619,4200.0
2012-12-17 13:15:00,62.42,62.43,62.31,62.32,7900.0,47.6619,47.6696,47.5779,47.5856,7900.0
2012-12-17 13:20:00,62.32,62.36,62.32,62.34,3200.0,47.5856,47.6161,47.5856,47.6008,3200.0
2012-12-17 13:25:00,62.32,62.36,62.32,62.34,5000.0,47.5856,47.6161,47.5856,47.6008,5000.0
2012-12-17 13:30:00,62.34,62.35,62.3,62.32,2500.0,47.6008,47.6085,47.5703,47.5856,2500.0
2012-12-17 13:35:00,62.32,62.33,62.25,62.26,7500.0,47.5856,47.5932,47.5321,47.5398,7500.0
2012-12-17 13:40:00,62.26,62.28,62.14,62.14,11200.0,47.5398,47.555,47.4481,47.4481,11200.0
2012-12-17 13:45:00,62.14,62.16,62.14,62.15,6700.0,47.4481,47.4634,47.4481,47.4558,6700.0
2012-12-17 13:50:00,62.14,62.14,62.06,62.07,5900.0,47.4481,47.4481,47.387,47.3947,5900.0
2012-12-17 13:55:00,62.07,62.09,62.01,62.09,19300.0,47.3947,47.41,47.3489,47.41,19300.0
2012-12-17 14:00:00,62.09,62.21,62.07,62.17,13100.0,47.41,47.5016,47.3947,47.471,13100.0
2012-12-17 14:05:00,62.16,62.18,62.09,62.1,5200.0,47.4634,47.4787,47.41,47.4176,5200.0
2012-12-17 14:10:00,62.12,62.16,62.1,62.12,6200.0,47.4329,47.4634,47.4176,47.4329,6200.0
2012-12-17 14:15:00,62.11,62.11,62.09,62.1,3600.0,47.4252,47.4252,47.41,47.4176,3600.0
2012-12-17 14:20:00,62.1,62.1,62.0,62.09,22300.0,47.4176,47.4176,47.3412,47.41,22300.0
2012-12-17 14:25:00,62.08,62.08,62.05,62.08,2900.0,47.4023,47.4023,47.3794,47.4023,2900.0
2012-12-17 14:30:00,62.08,62.13,62.08,62.13,4500.0,47.4023,47.4405,47.4023,47.4405,4500.0
2012-12-17 14:35:00,62.12,62.14,62.1,62.14,7900.0,47.4329,47.4481,47.4176,47.4481,7900.0
2012-12-17 14:40:00,62.13,62.16,62.07,62.09,18600.0,47.4405,47.4634,47.3947,47.41,18600.0
2012-12-17 14:45:00,62.09,62.09,62.07,62.09,5200.0,47.41,47.41,47.3947,47.41,5200.0
2012-12-17 14:50:00,62.09,62.14,62.09,62.14,3400.0,47.41,47.4481,47.41,47.4481,3400.0
2012-12-17 14:55:00,62.15,62.22,62.15,62.21,8800.0,47.4558,47.5092,47.4558,47.5016,8800.0
2012-12-17 15:00:00,62.22,62.28,62.22,62.26,20700.0,47.5092,47.555,47.5092,47.5398,20700.0
2012-12-17 15:05:00,62.25,62.31,62.24,62.31,20800.0,47.5321,47.5779,47.5245,47.5779,20800.0
2012-12-17 15:10:00,62.32,62.36,62.23,62.23,22500.0,47.5856,47.6161,47.5169,47.5169,22500.0
2012-12-17 15:15:00,62.23,62.25,62.22,62.23,4700.0,47.5169,47.5321,47.5092,47.5169,4700.0
2012-12-17 15:20:00,62.23,62.25,62.22,62.24,4500.0,47.5169,47.5321,47.5092,47.5245,4500.0
2012-12-17 15:25:00,62.25,62.26,62.22,62.25,6500.0,47.5321,47.5398,47.5092,47.5321,6500.0
2012-12-17 15:30:00,62.25,62.26,62.23,62.26,11000.0,47.5321,47.5398,47.5169,47.5398,11000.0
2012-12-17 15:35:00,62.25,62.27,62.24,62.26,13900.0,47.5321,47.5474,47.5245,47.5398,13900.0
2012-12-17 15:40:00,62.26,62.29,62.25,62.28,39200.0,47.5398,47.5627,47.5321,47.555,39200.0
2012-12-17 15:45:00,62.27,62.3,62.21,62.26,67600.0,47.5474,47.5703,47.5016,47.5398,67600.0
2012-12-17 15:50:00,62.26,62.39,62.25,62.38,81500.0,47.5398,47.639,47.5321,47.6314,81500.0
2012-12-17 15:55:00,62.37,62.5,62.36,62.5,96400.0,47.6238,47.723,47.6161,47.723,96400.0
2012-12-18 09:30:00,62.46,62.64,62.44,62.53,31100.0,47.6925,47.8299,47.6772,47.7459,31100.0
2012-12-18 09:35:00,62.49,62.58,62.4,62.41,12200.0,47.7154,47.7841,47.6467,47.6543,12200.0
2012-12-18 09:40:00,62.4,62.48,62.29,62.3,13700.0,47.6467,47.7077,47.5627,47.5703,13700.0
2012-12-18 09:45:00,62.31,62.48,62.28,62.43,48900.0,47.5779,47.7077,47.555,47.6696,48900.0
2012-12-18 09:50:00,62.46,62.55,62.45,62.54,27600.0,47.6925,47.7612,47.6848,47.7536,27600.0
2012-12-18 09:55:00,62.55,62.58,62.49,62.49,7800.0,47.7612,47.7841,47.7154,47.7154,7800.0
2012-12-18 10:00:00,62.48,62.58,62.47,62.55,16800.0,47.7077,47.7841,47.7001,47.7612,16800.0
2012-12-18 10:05:00,62.56,62.77,62.56,62.77,25300.0,47.7688,47.9292,47.7688,47.9292,25300.0
2012-12-18 10:10:00,62.77,62.83,62.75,62.78,11000.0,47.9292,47.975,47.9139,47.9368,11000.0
2012-12-18 10:15:00,62.76,62.83,62.7,62.8,18200.0,47.9215,47.975,47.8757,47.9521,18200.0
2012-12-18 10:20:00,62.78,62.85,62.74,62.85,8600.0,47.9368,47.9903,47.9063,47.9903,8600.0
2012-12-18 10:25:00,62.87,62.9,62.84,62.88,8900.0,48.0055,48.0284,47.9826,48.0132,8900.0
2012-12-18 10:30:00,62.88,63.0,62.88,62.98,35700.0,48.0132,48.1048,48.0132,48.0895,35700.0
2012-12-18 10:35:00,62.98,62.98,62.7,62.94,31700.0,48.0895,48.0895,47.8757,48.059,31700.0
2012-12-18 10:40:00,62.95,62.99,62.9,62.94,16400.0,48.0666,48.0972,48.0284,48.059,16400.0
2012-12-18 10:45:00,62.93,62.97,62.93,62.94,10000.0,48.0514,48.0819,48.0514,48.059,10000.0
2012-12-18 10:50:00,62.95,63.09,62.93,63.07,44000.0,48.0666,48.1735,48.0514,48.1583,44000.0
2012-12-18 10:55:00,63.06,63.06,62.91,62.91,24000.0,48.1506,48.1506,48.0361,48.0361,24000.0
2012-12-18 11:00:00,62.92,62.94,62.85,62.9,29500.0,48.0437,48.059,47.9903,48.0284,29500.0
2012-12-18 11:05:00,62.89,62.97,62.89,62.92,14200.0,48.0208,48.0819,48.0208,48.0437,14200.0
2012-12-18 11:10:00,62.94,63.08,62.91,63.06,56800.0,48.059,48.1659,48.0361,48.1506,56800.0
2012-12-18 11:15:00,63.06,63.21,63.05,63.21,29200.0,48.1506,48.2652,48.143,48.2652,29200.0
2012-12-18 11:20:00,63.23,63.23,63.17,63.18,11800.0,48.2804,48.2804,48.2346,48.2422,11800.0
2012-12-18 11:25:00,63.15,63.18,63.13,63.15,7900.0,48.2193,48.2422,48.2041,48.2193,7900.0
2012-12-18 11:30:00,63.15,63.16,63.03,63.05,29400.0,48.2193,48.227,48.1277,48.143,29400.0
2012-12-18 11:35:00,63.05,63.06,63.03,63.04,7100.0,48.143,48.1506,48.1277,48.1353,7100.0
2012-12-18 11:40:00,63.03,63.09,63.03,63.08,10700.0,48.1277,48.1735,48.1277,48.1659,10700.0
2012-12-18 11:45:00,63.08,63.12,63.07,63.09,8200.0,48.1659,48.1964,48.1583,48.1735,8200.0
2012-12-18 11:50:00,63.1,63.11,63.06,63.07,7400.0,48.1812,48.1888,48.1506,48.1583,7400.0
2012-12-18 11:55:00,63.08,63.09,63.0,63.08,12000.0,48.1659,48.1735,48.1048,48.1659,12000.0
2012-12-18 12:00:00,63.08,63.12,63.08,63.09,6900.0,48.1659,48.1964,48.1659,48.1735,6900.0
2012-12-18 12:05:00,63.07,63.08,63.06,63.08,5900.0,48.1583,48.1659,48.1506,48.1659,5900.0
2012-12-18 12:10:00,63.07,63.08,62.99,63.01,3100.0,48.1583,48.1659,48.0972,48.1124,3100.0
2012-12-18 12:15:00,63.02,63.05,63.02,63.04,5100.0,48.1201,48.143,48.1201,48.1353,5100.0
2012-12-18 12:20:00,63.04,63.11,63.04,63.06,6700.0,48.1353,48.1888,48.1353,48.1506,6700.0
2012-12-18 12:25:00,63.09,63.11,63.04,63.08,5500.0,48.1735,48.1888,48.1353,48.1659,5500.0
2012-12-18 12:30:00,63.06,63.1,63.05,63.1,5500.0,48.1506,48.1812,48.143,48.1812,5500.0
2012-12-18 12:35:00,63.11,63.25,63.11,63.25,7500.0,48.1888,48.2957,48.1888,48.2957,7500.0
2012-12-18 12:40:00,63.26,63.36,63.18,63.34,18600.0,48.3033,48.3797,48.2422,48.3644,18600.0
2012-12-18 12:45:00,63.33,63.33,63.29,63.33,5100.0,48.3568,48.3568,48.3262,48.3568,5100.0
2012-12-18 12:50:00,63.32,63.33,63.25,63.31,6600.0,48.3491,48.3568,48.2957,48.3415,6600.0
2012-12-18 12:55:00,63.31,63.35,63.29,63.34,12000.0,48.3415,48.3721,48.3262,48.3644,12000.0
2012-12-18 13:00:00,63.34,63.34,63.3,63.32,3400.0,48.3644,48.3644,48.3339,48.3491,3400.0
2012-12-18 13:05:00,63.33,63.33,63.29,63.31,2800.0,48.3568,48.3568,48.3262,48.3415,2800.0
2012-12-18 13:10:00,63.32,63.35,63.24,63.27,4700.0,48.3491,48.3721,48.2881,48.311,4700.0
2012-12-18 13:15:00,63.25,63.28,63.24,63.26,6100.0,48.2957,48.3186,48.2881,48.3033,6100.0
2012-12-18 13:20:00,63.26,63.26,63.19,63.22,4300.0,48.3033,48.3033,48.2499,48.2728,4300.0
2012-12-18 13:25:00,63.23,63.29,63.23,63.23,5200.0,48.2804,48.3262,48.2804,48.2804,5200.0
2012-12-18 13:30:00,63.22,63.34,63.22,63.33,8000.0,48.2728,48.3644,48.2728,48.3568,8000.0
2012-12-18 13:35:00,63.33,63.36,63.31,63.35,11900.0,48.3568,48.3797,48.3415,48.3721,11900.0
2012-12-18 13:40:00,63.36,63.43,63.36,63.37,11400.0,48.3797,48.4331,48.3797,48.3873,11400.0
2012-12-18 13:45:00,63.39,63.43,63.39,63.41,11900.0,48.4026,48.4331,48.4026,48.4179,11900.0
2012-12-18 13:50:00,63.41,63.41,63.25,63.29,25700.0,48.4179,48.4179,48.2957,48.3262,25700.0
2012-12-18 13:55:00,63.3,63.38,63.3,63.37,7800.0,48.3339,48.395,48.3339,48.3873,7800.0
2012-12-18 14:00:00,63.38,63.41,63.35,63.4,17500.0,48.395,48.4179,48.3721,48.4102,17500.0
2012-12-18 14:05:00,63.4,63.45,63.39,63.45,19300.0,48.4102,48.4484,48.4026,48.4484,19300.0
2012-12-18 14:10:00,63.45,63.59,63.42,63.53,42300.0,48.4484,48.5553,48.4255,48.5095,42300.0
2012-12-18 14:15:00,63.53,63.55,63.51,63.54,24100.0,48.5095,48.5248,48.4942,48.5171,24100.0
2012-12-18 14:20:00,63.55,63.57,63.5,63.52,11600.0,48.5248,48.54,48.4866,48.5019,11600.0
2012-12-18 14:25:00,63.52,63.54,63.5,63.5,27500.0,48.5019,48.5171,48.4866,48.4866,27500.0
2012-12-18 14:30:00,63.5,63.51,63.49,63.51,27500.0,48.4866,48.4942,48.4789,48.4942,27500.0
2012-12-18 14:35:00,63.51,63.55,63.49,63.55,27200.0,48.4942,48.5248,48.4789,48.5248,27200.0
2012-12-18 14:40:00,63.55,63.55,63.44,63.44,17200.0,48.5248,48.5248,48.4408,48.4408,17200.0
2012-12-18 14:45:00,63.43,63.49,63.4,63.4,7900.0,48.4331,48.4789,48.4102,48.4102,7900.0
2012-12-18 14:50:00,63.41,63.41,63.33,63.33,7900.0,48.4179,48.4179,48.3568,48.3568,7900.0
2012-12-18 14:55:00,63.33,63.36,63.33,63.34,66200.0,48.3568,48.3797,48.3568,48.3644,66200.0
2012-12-18 15:00:00,63.35,63.38,63.31,63.38,18400.0,48.3721,48.395,48.3415,48.395,18400.0
2012-12-18 15:05:00,63.38,63.42,63.36,63.37,11300.0,48.395,48.4255,48.3797,48.3873,11300.0
2012-12-18 15:10:00,63.38,63.39,63.31,63.37,11100.0,48.395,48.4026,48.3415,48.3873,11100.0
2012-12-18 15:15:00,63.37,63.4,63.32,63.38,11900.0,48.3873,48.4102,48.3491,48.395,11900.0
2012-12-18 15:20:00,63.38,63.43,63.38,63.38,63100.0,48.395,48.4331,48.395,48.395,63100.0
2012-12-18 15:25:00,63.38,63.39,63.34,63.36,14300.0,48.395,48.4026,48.3644,48.3797,14300.0
2012-12-18 15:30:00,63.36,63.36,63.26,63.29,30000.0,48.3797,48.3797,48.3033,48.3262,30000.0
2012-12-18 15:35:00,63.29,63.33,63.27,63.33,33300.0,48.3262,48.3568,48.311,48.3568,33300.0
2012-12-18 15:40:00,63.33,63.37,63.3,63.35,71900.0,48.3568,48.3873,48.3339,48.3721,71900.0
2012-12-18 15:45:00,63.34,63.44,63.31,63.43,50600.0,48.3644,48.4408,48.3415,48.4331,50600.0
2012-12-18 15:50:00,63.43,63.5,63.43,63.49,86700.0,48.4331,48.4866,48.4331,48.4789,86700.0
2012-12-18 15:55:00,63.48,63.52,63.47,63.51,101100.0,48.4713,48.5019,48.4637,48.4942,101100.0
2012-12-19 09:30:00,63.49,63.55,63.34,63.38,25800.0,48.4789,48.5248,48.3644,48.395,25800.0
2012-12-19 09:35:00,63.33,63.5,63.25,63.5,8600.0,48.3568,48.4866,48.2957,48.4866,8600.0
2012-12-19 09:40:00,63.46,63.5,63.38,63.49,6900.0,48.456,48.4866,48.395,48.4789,6900.0
2012-12-19 09:45:00,63.48,63.51,63.45,63.46,14000.0,48.4713,48.4942,48.4484,48.456,14000.0
2012-12-19 09:50:00,63.47,63.47,63.38,63.39,6300.0,48.4637,48.4637,48.395,48.4026,6300.0
2012-12-19 09:55:00,63.4,63.4,63.32,63.37,11500.0,48.4102,48.4102,48.3491,48.3873,11500.0
2012-12-19 10:00:00,63.33,63.36,63.3,63.36,6900.0,48.3568,48.3797,48.3339,48.3797,6900.0
2012-12-19 10:05:00,63.37,63.49,63.35,63.49,6600.0,48.3873,48.4789,48.3721,48.4789,6600.0
2012-12-19 10:10:00,63.48,63.48,63.38,63.42,5200.0,48.4713,48.4713,48.395,48.4255,5200.0
2012-12-19 10:15:00,63.43,63.45,63.29,63.32,6100.0,48.4331,48.4484,48.3262,48.3491,6100.0
2012-12-19 10:20:00,63.32,63.4,63.32,63.37,9500.0,48.3491,48.4102,48.3491,48.3873,9500.0
2012-12-19 10:25:00,63.36,63.39,63.33,63.39,10400.0,48.3797,48.4026,48.3568,48.4026,10400.0
2012-12-19 10:30:00,63.39,63.48,63.39,63.48,4300.0,48.4026,48.4713,48.4026,48.4713,4300.0
2012-12-19 10:35:00,63.49,63.6,63.49,63.57,6100.0,48.4789,48.5629,48.4789,48.54,6100.0
2012-12-19 10:40:00,63.57,63.58,63.42,63.42,16300.0,48.54,48.5477,48.4255,48.4255,16300.0
2012-12-19 10:45:00,63.42,63.47,63.41,63.47,10000.0,48.4255,48.4637,48.4179,48.4637,10000.0
2012-12-19 10:50:00,63.48,63.59,63.46,63.59,4800.0,48.4713,48.5553,48.456,48.5553,4800.0
2012-12-19 10:55:00,63.59,63.61,63.55,63.61,6900.0,48.5553,48.5706,48.5248,48.5706,6900.0
2012-12-19 11:00:00,63.61,63.65,63.61,63.64,6900.0,48.5706,48.6011,48.5706,48.5935,6900.0
2012-12-19 11:05:00,63.64,63.71,63.57,63.62,14400.0,48.5935,48.6469,48.54,48.5782,14400.0
2012-12-19 11:10:00,63.6,63.63,63.55,63.59,6300.0,48.5629,48.5858,48.5248,48.5553,6300.0
2012-12-19 11:15:00,63.58,63.61,63.58,63.59,4300.0,48.5477,48.5706,48.5477,48.5553,4300.0
2012-12-19 11:20:00,63.59,63.63,63.49,63.54,37800.0,48.5553,48.5858,48.4789,48.5171,37800.0
2012-12-19 11:25:00,63.52,63.57,63.52,63.55,7400.0,48.5019,48.54,48.5019,48.5248,7400.0
2012-12-19 11:30:00,63.56,63.62,63.55,63.56,26000.0,48.5324,48.5782,48.5248,48.5324,26000.0
2012-12-19 11:35:00,63.58,63.58,63.44,63.45,21300.0,48.5477,48.5477,48.4408,48.4484,21300.0
2012-12-19 11:40:00,63.45,63.45,63.44,63.44,7000.0,48.4484,48.4484,48.4408,48.4408,7000.0
2012-12-19 11:45:00,63.45,63.52,63.42,63.51,20000.0,48.4484,48.5019,48.4255,48.4942,20000.0
2012-12-19 11:50:00,63.52,63.58,63.5,63.56,13300.0,48.5019,48.5477,48.4866,48.5324,13300.0
2012-12-19 11:55:00,63.57,63.61,63.53,63.61,7100.0,48.54,48.5706,48.5095,48.5706,7100.0
2012-12-19 12:00:00,63.62,63.67,63.61,63.62,19500.0,48.5782,48.6164,48.5706,48.5782,19500.0
2012-12-19 12:05:00,63.62,63.64,63.57,63.59,12000.0,48.5782,48.5935,48.54,48.5553,12000.0
2012-12-19 12:10:00,63.59,63.61,63.58,63.58,6000.0,48.5553,48.5706,48.5477,48.5477,6000.0
2012-12-19 12:15:00,63.58,63.6,63.55,63.57,7900.0,48.5477,48.5629,48.5248,48.54,7900.0
2012-12-19 12:20:00,63.57,63.58,63.56,63.56,5800.0,48.54,48.5477,48.5324,48.5324,5800.0
2012-12-19 12:25:00,63.57,63.6,63.55,63.55,18000.0,48.54,48.5629,48.5248,48.5248,18000.0
2012-12-19 12:30:00,63.56,63.6,63.55,63.6,10300.0,48.5324,48.5629,48.5248,48.5629,10300.0
2012-12-19 12:35:00,63.61,63.66,63.6,63.66,7000.0,48.5706,48.6088,48.5629,48.6088,7000.0
2012-12-19 12:40:00,63.66,63.73,63.65,63.73,11300.0,48.6088,48.6622,48.6011,48.6622,11300.0
2012-12-19 12:45:00,63.73,63.75,63.67,63.7,14100.0,48.6622,48.6775,48.6164,48.6393,14100.0
2012-12-19 12:50:00,63.7,63.7,63.58,63.6,14500.0,48.6393,48.6393,48.5477,48.5629,14500.0
2012-12-19 12:55:00,63.6,63.63,63.59,63.62,11000.0,48.5629,48.5858,48.5553,48.5782,11000.0
2012-12-19 13:00:00,63.61,63.62,63.57,63.6,7900.0,48.5706,48.5782,48.54,48.5629,7900.0
2012-12-19 13:05:00,63.6,63.6,63.5,63.5,11400.0,48.5629,48.5629,48.4866,48.4866,11400.0
2012-12-19 13:10:00,63.49,63.49,63.46,63.48,7300.0,48.4789,48.4789,48.456,48.4713,7300.0
2012-12-19 13:15:00,63.49,63.49,63.35,63.4,30300.0,48.4789,48.4789,48.3721,48.4102,30300.0
2012-12-19 13:20:00,63.41,63.48,63.4,63.45,10300.0,48.4179,48.4713,48.4102,48.4484,10300.0
2012-12-19 13:25:00,63.47,63.5,63.41,63.42,20000.0,48.4637,48.4866,48.4179,48.4255,20000.0
2012-12-19 13:30:00,63.42,63.42,63.33,63.34,28500.0,48.4255,48.4255,48.3568,48.3644,28500.0
2012-12-19 13:35:00,63.35,63.36,63.25,63.27,18800.0,48.3721,48.3797,48.2957,48.311,18800.0
2012-12-19 13:40:00,63.26,63.27,63.2,63.2,8300.0,48.3033,48.311,48.2575,48.2575,8300.0
2012-12-19 13:45:00,63.21,63.36,63.21,63.36,13400.0,48.2652,48.3797,48.2652,48.3797,13400.0
2012-12-19 13:50:00,63.37,63.38,63.31,63.37,11600.0,48.3873,48.395,48.3415,48.3873,11600.0
2012-12-19 13:55:00,63.38,63.39,63.32,63.33,8700.0,48.395,48.4026,48.3491,48.3568,8700.0
2012-12-19 14:00:00,63.33,63.33,63.21,63.29,8000.0,48.3568,48.3568,48.2652,48.3262,8000.0
2012-12-19 14:05:00,63.3,63.3,63.22,63.23,4900.0,48.3339,48.3339,48.2728,48.2804,4900.0
2012-12-19 14:10:00,63.25,63.29,63.25,63.29,7500.0,48.2957,48.3262,48.2957,48.3262,7500.0
2012-12-19 14:15:00,63.29,63.31,63.18,63.23,10600.0,48.3262,48.3415,48.2422,48.2804,10600.0
2012-12-19 14:20:00,63.26,63.32,63.25,63.25,6100.0,48.3033,48.3491,48.2957,48.2957,6100.0
2012-12-19 14:25:00,63.26,63.28,63.24,63.24,7100.0,48.3033,48.3186,48.2881,48.2881,7100.0
2012-12-19 14:30:00,63.24,63.24,63.15,63.15,11000.0,48.2881,48.2881,48.2193,48.2193,11000.0
2012-12-19 14:35:00,63.15,63.18,63.13,63.17,6800.0,48.2193,48.2422,48.2041,48.2346,6800.0
2012-12-19 14:40:00,63.17,63.18,63.06,63.09,10600.0,48.2346,48.2422,48.1506,48.1735,10600.0
2012-12-19 14:45:00,63.1,63.11,62.99,62.99,7800.0,48.1812,48.1888,48.0972,48.0972,7800.0
2012-12-19 14:50:00,63.0,63.03,62.97,63.01,14000.0,48.1048,48.1277,48.0819,48.1124,14000.0
2012-12-19 14:55:00,63.01,63.09,63.01,63.07,10500.0,48.1124,48.1735,48.1124,48.1583,10500.0
2012-12-19 15:00:00,63.08,63.1,63.05,63.07,25000.0,48.1659,48.1812,48.143,48.1583,25000.0
2012-12-19 15:05:00,63.07,63.08,63.06,63.08,18800.0,48.1583,48.1659,48.1506,48.1659,18800.0
2012-12-19 15:10:00,63.07,63.08,62.97,63.01,28600.0,48.1583,48.1659,48.0819,48.1124,28600.0
2012-12-19 15:15:00,63.0,63.03,62.99,63.01,10500.0,48.1048,48.1277,48.0972,48.1124,10500.0
2012-12-19 15:20:00,63.01,63.08,63.01,63.08,12300.0,48.1124,48.1659,48.1124,48.1659,12300.0
2012-12-19 15:25:00,63.08,63.09,63.07,63.08,10800.0,48.1659,48.1735,48.1583,48.1659,10800.0
2012-12-19 15:30:00,63.08,63.08,63.04,63.07,13000.0,48.1659,48.1659,48.1353,48.1583,13000.0
2012-12-19 15:35:00,63.06,63.17,63.06,63.12,20100.0,48.1506,48.2346,48.1506,48.1964,20100.0
2012-12-19 15:40:00,63.12,63.13,63.05,63.07,21100.0,48.1964,48.2041,48.143,48.1583,21100.0
2012-12-19 15:45:00,63.06,63.06,62.99,63.04,41500.0,48.1506,48.1506,48.0972,48.1353,41500.0
2012-12-19 15:50:00,63.03,63.03,62.92,62.96,62000.0,48.1277,48.1277,48.0437,48.0743,62000.0
2012-12-19 15:55:00,62.95,63.0,62.91,62.92,65400.0,48.0666,48.1048,48.0361,48.0437,65400.0
2012-12-20 09:30:00,62.91,63.08,62.9,62.94,22500.0,48.0361,48.1659,48.0284,48.059,22500.0
2012-12-20 09:35:00,63.0,63.18,62.94,63.1,13500.0,48.1048,48.2422,48.059,48.1812,13500.0
2012-12-20 09:40:00,63.08,63.09,62.95,63.05,8600.0,48.1659,48.1735,48.0666,48.143,8600.0
2012-12-20 09:45:00,63.04,63.05,62.93,62.94,8000.0,48.1353,48.143,48.0514,48.059,8000.0
2012-12-20 09:50:00,62.95,62.97,62.89,62.92,8200.0,48.0666,48.0819,48.0208,48.0437,8200.0
2012-12-20 09:55:00,62.92,62.98,62.85,62.85,7800.0,48.0437,48.0895,47.9903,47.9903,7800.0
2012-12-20 10:00:00,62.88,63.0,62.83,62.91,22600.0,48.0132,48.1048,47.975,48.0361,22600.0
2012-12-20 10:05:00,62.9,63.06,62.89,63.04,27300.0,48.0284,48.1506,48.0208,48.1353,27300.0
2012-12-20 10:10:00,63.04,63.23,63.04,63.21,16100.0,48.1353,48.2804,48.1353,48.2652,16100.0
2012-12-20 10:15:00,63.25,63.31,63.24,63.28,9500.0,48.2957,48.3415,48.2881,48.3186,9500.0
2012-12-20 10:20:00,63.29,63.31,63.24,63.27,9800.0,48.3262,48.3415,48.2881,48.311,9800.0
2012-12-20 10:25:00,63.28,63.32,63.22,63.22,10700.0,48.3186,48.3491,48.2728,48.2728,10700.0
2012-12-20 10:30:00,63.21,63.23,63.17,63.23,5800.0,48.2652,48.2804,48.2346,48.2804,5800.0
2012-12-20 10:35:00,63.23,63.25,63.22,63.25,13700.0,48.2804,48.2957,48.2728,48.2957,13700.0
2012-12-20 10:40:00,63.25,63.35,63.22,63.34,8000.0,48.2957,48.3721,48.2728,48.3644,8000.0
2012-12-20 10:45:00,63.3,63.31,63.2,63.25,5900.0,48.3339,48.3415,48.2575,48.2957,5900.0
2012-12-20 10:50:00,63.24,63.36,63.23,63.3,10900.0,48.2881,48.3797,48.2804,48.3339,10900.0
2012-12-20 10:55:00,63.31,63.36,63.3,63.3,3800.0,48.3415,48.3797,48.3339,48.3339,3800.0
2012-12-20 11:00:00,63.32,63.32,63.21,63.23,10900.0,48.3491,48.3491,48.2652,48.2804,10900.0
2012-12-20 11:05:00,63.23,63.25,63.17,63.21,10000.0,48.2804,48.2957,48.2346,48.2652,10000.0
2012-12-20 11:10:00,63.23,63.23,63.17,63.18,13000.0,48.2804,48.2804,48.2346,48.2422,13000.0
2012-12-20 11:15:00,63.19,63.26,63.18,63.25,15900.0,48.2499,48.3033,48.2422,48.2957,15900.0
2012-12-20 11:20:00,63.27,63.27,63.18,63.2,25100.0,48.311,48.311,48.2422,48.2575,25100.0
2012-12-20 11:25:00,63.19,63.19,63.09,63.12,10100.0,48.2499,48.2499,48.1735,48.1964,10100.0
2012-12-20 11:30:00,63.1,63.15,63.1,63.14,6500.0,48.1812,48.2193,48.1812,48.2117,6500.0
2012-12-20 11:35:00,63.13,63.2,63.13,63.19,8900.0,48.2041,48.2575,48.2041,48.2499,8900.0
2012-12-20 11:40:00,63.19,63.19,63.15,63.18,6800.0,48.2499,48.2499,48.2193,48.2422,6800.0
2012-12-20 11:45:00,63.18,63.25,63.18,63.25,11500.0,48.2422,48.2957,48.2422,48.2957,11500.0
2012-12-20 11:50:00,63.26,63.29,63.22,63.27,14600.0,48.3033,48.3262,48.2728,48.311,14600.0
2012-12-20 11:55:00,63.28,63.28,63.2,63.26,12700.0,48.3186,48.3186,48.2575,48.3033,12700.0
2012-12-20 12:00:00,63.27,63.27,63.13,63.18,18800.0,48.311,48.311,48.2041,48.2422,18800.0
2012-12-20 12:05:00,63.18,63.21,63.16,63.18,7700.0,48.2422,48.2652,48.227,48.2422,7700.0
2012-12-20 12:10:00,63.2,63.24,63.19,63.24,5100.0,48.2575,48.2881,48.2499,48.2881,5100.0
2012-12-20 12:15:00,63.24,63.25,63.18,63.21,4400.0,48.2881,48.2957,48.2422,48.2652,4400.0
2012-12-20 12:20:00,63.22,63.22,63.15,63.16,15000.0,48.2728,48.2728,48.2193,48.227,15000.0
2012-12-20 12:25:00,63.17,63.21,63.15,63.16,8000.0,48.2346,48.2652,48.2193,48.227,8000.0
2012-12-20 12:30:00,63.18,63.18,63.14,63.16,3100.0,48.2422,48.2422,48.2117,48.227,3100.0
2012-12-20 12:35:00,63.15,63.19,63.15,63.15,5500.0,48.2193,48.2499,48.2193,48.2193,5500.0
2012-12-20 12:40:00,63.15,63.18,63.15,63.16,2600.0,48.2193,48.2422,48.2193,48.227,2600.0
2012-12-20 12:45:00,63.17,63.19,63.17,63.17,2700.0,48.2346,48.2499,48.2346,48.2346,2700.0
2012-12-20 12:50:00,63.16,63.23,63.16,63.19,5200.0,48.227,48.2804,48.227,48.2499,5200.0
2012-12-20 12:55:00,63.2,63.21,63.17,63.18,4100.0,48.2575,48.2652,48.2346,48.2422,4100.0
2012-12-20 13:00:00,63.17,63.18,63.13,63.14,2600.0,48.2346,48.2422,48.2041,48.2117,2600.0
2012-12-20 13:05:00,63.15,63.22,63.14,63.2,5800.0,48.2193,48.2728,48.2117,48.2575,5800.0
2012-12-20 13:10:00,63.2,63.2,63.15,63.17,2300.0,48.2575,48.2575,48.2193,48.2346,2300.0
2012-12-20 13:15:00,63.18,63.18,63.12,63.15,6300.0,48.2422,48.2422,48.1964,48.2193,6300.0
2012-12-20 13:20:00,63.15,63.15,63.1,63.12,3500.0,48.2193,48.2193,48.1812,48.1964,3500.0
2012-12-20 13:25:00,63.13,63.22,63.11,63.2,9400.0,48.2041,48.2728,48.1888,48.2575,9400.0
2012-12-20 13:30:00,63.18,63.2,63.18,63.2,3200.0,48.2422,48.2575,48.2422,48.2575,3200.0
2012-12-20 13:35:00,63.2,63.27,63.2,63.24,14100.0,48.2575,48.311,48.2575,48.2881,14100.0
2012-12-20 13:40:00,63.24,63.28,63.21,63.28,8100.0,48.2881,48.3186,48.2652,48.3186,8100.0
2012-12-20 13:45:00,63.28,63.42,63.28,63.38,14400.0,48.3186,48.4255,48.3186,48.395,14400.0
2012-12-20 13:50:00,63.38,63.42,63.38,63.38,6700.0,48.395,48.4255,48.395,48.395,6700.0
2012-12-20 13:55:00,63.4,63.41,63.38,63.4,5400.0,48.4102,48.4179,48.395,48.4102,5400.0
2012-12-20 14:00:00,63.4,63.42,63.36,63.39,17900.0,48.4102,48.4255,48.3797,48.4026,17900.0
2012-12-20 14:05:00,63.4,63.4,63.32,63.33,13900.0,48.4102,48.4102,48.3491,48.3568,13900.0
2012-12-20 14:10:00,63.33,63.34,63.29,63.31,9900.0,48.3568,48.3644,48.3262,48.3415,9900.0
2012-12-20 14:15:00,63.3,63.36,63.29,63.3,13500.0,48.3339,48.3797,48.3262,48.3339,13500.0
2012-12-20 14:20:00,63.3,63.32,63.28,63.31,9100.0,48.3339,48.3491,48.3186,48.3415,9100.0
2012-12-20 14:25:00,63.3,63.32,63.25,63.27,13500.0,48.3339,48.3491,48.2957,48.311,13500.0
2012-12-20 14:30:00,63.28,63.37,63.28,63.36,10400.0,48.3186,48.3873,48.3186,48.3797,10400.0
2012-12-20 14:35:00,63.36,63.4,63.31,63.39,13400.0,48.3797,48.4102,48.3415,48.4026,13400.0
2012-12-20 14:40:00,63.38,63.38,63.33,63.35,5500.0,48.395,48.395,48.3568,48.3721,5500.0
2012-12-20 14:45:00,63.34,63.35,63.31,63.32,8800.0,48.3644,48.3721,48.3415,48.3491,8800.0
2012-12-20 14:50:00,63.33,63.34,63.3,63.31,13000.0,48.3568,48.3644,48.3339,48.3415,13000.0
2012-12-20 14:55:00,63.31,63.31,63.25,63.25,11300.0,48.3415,48.3415,48.2957,48.2957,11300.0
2012-12-20 15:00:00,63.24,63.25,63.2,63.21,11000.0,48.2881,48.2957,48.2575,48.2652,11000.0
2012-12-20 15:05:00,63.21,63.22,63.19,63.2,7400.0,48.2652,48.2728,48.2499,48.2575,7400.0
2012-12-20 15:10:00,63.2,63.25,63.19,63.23,16000.0,48.2575,48.2957,48.2499,48.2804,16000.0
2012-12-20 15:15:00,63.22,63.22,63.17,63.18,10000.0,48.2728,48.2728,48.2346,48.2422,10000.0
2012-12-20 15:20:00,63.18,63.22,63.17,63.17,12600.0,48.2422,48.2728,48.2346,48.2346,12600.0
2012-12-20 15:25:00,63.17,63.18,63.13,63.16,14600.0,48.2346,48.2422,48.2041,48.227,14600.0
2012-12-20 15:30:00,63.16,63.19,63.15,63.16,15300.0,48.227,48.2499,48.2193,48.227,15300.0
2012-12-20 15:35:00,63.17,63.36,63.17,63.34,32800.0,48.2346,48.3797,48.2346,48.3644,32800.0
2012-12-20 15:40:00,63.33,63.39,63.31,63.35,14000.0,48.3568,48.4026,48.3415,48.3721,14000.0
2012-12-20 15:45:00,63.34,63.4,63.31,63.38,16500.0,48.3644,48.4102,48.3415,48.395,16500.0
2012-12-20 15:50:00,63.38,63.39,63.36,63.36,23200.0,48.395,48.4026,48.3797,48.3797,23200.0
2012-12-20 15:55:00,63.37,63.52,63.37,63.5,71900.0,48.3873,48.5019,48.3873,48.4866,71900.0
2012-12-21 09:30:00,62.67,62.87,62.56,62.78,361200.0,47.8528,48.0055,47.7688,47.9368,361200.0
2012-12-21 09:35:00,62.7,62.84,62.66,62.84,21800.0,47.8757,47.9826,47.8452,47.9826,21800.0
2012-12-21 09:40:00,62.8,62.94,62.71,62.94,15000.0,47.9521,48.059,47.8834,48.059,15000.0
2012-12-21 09:45:00,62.91,62.96,62.84,62.88,16400.0,48.0361,48.0743,47.9826,48.0132,16400.0
2012-12-21 09:50:00,62.88,62.9,62.77,62.81,35200.0,48.0132,48.0284,47.9292,47.9597,35200.0
2012-12-21 09:55:00,62.81,62.82,62.62,62.66,38300.0,47.9597,47.9674,47.8146,47.8452,38300.0
2012-12-21 10:00:00,62.67,62.73,62.61,62.66,35000.0,47.8528,47.8986,47.807,47.8452,35000.0
2012-12-21 10:05:00,62.66,62.75,62.63,62.74,25500.0,47.8452,47.9139,47.8223,47.9063,25500.0
2012-12-21 10:10:00,62.74,62.83,62.69,62.83,25000.0,47.9063,47.975,47.8681,47.975,25000.0
2012-12-21 10:15:00,62.83,62.9,62.74,62.89,14300.0,47.975,48.0284,47.9063,48.0208,14300.0
2012-12-21 10:20:00,62.88,62.94,62.87,62.88,6200.0,48.0132,48.059,48.0055,48.0132,6200.0
2012-12-21 10:25:00,62.88,63.0,62.88,63.0,8400.0,48.0132,48.1048,48.0132,48.1048,8400.0
2012-12-21 10:30:00,63.0,63.07,62.95,62.97,8800.0,48.1048,48.1583,48.0666,48.0819,8800.0
2012-12-21 10:35:00,62.97,63.03,62.91,62.93,13100.0,48.0819,48.1277,48.0361,48.0514,13100.0
2012-12-21 10:40:00,62.91,62.94,62.85,62.87,9600.0,48.0361,48.059,47.9903,48.0055,9600.0
2012-12-21 10:45:00,62.86,62.96,62.84,62.9,6500.0,47.9979,48.0743,47.9826,48.0284,6500.0
2012-12-21 10:50:00,62.89,62.92,62.84,62.86,23500.0,48.0208,48.0437,47.9826,47.9979,23500.0
2012-12-21 10:55:00,62.85,62.86,62.74,62.77,17600.0,47.9903,47.9979,47.9063,47.9292,17600.0
2012-12-21 11:00:00,62.77,62.8,62.75,62.75,4600.0,47.9292,47.9521,47.9139,47.9139,4600.0
2012-12-21 11:05:00,62.75,62.76,62.54,62.55,12900.0,47.9139,47.9215,47.7536,47.7612,12900.0
2012-12-21 11:10:00,62.55,62.56,62.5,62.5,19600.0,47.7612,47.7688,47.723,47.723,19600.0
2012-12-21 11:15:00,62.52,62.53,62.44,62.45,13000.0,47.7383,47.7459,47.6772,47.6848,13000.0
2012-12-21 11:20:00,62.44,62.5,62.43,62.45,14400.0,47.6772,47.723,47.6696,47.6848,14400.0
2012-12-21 11:25:00,62.46,62.49,62.45,62.45,9800.0,47.6925,47.7154,47.6848,47.6848,9800.0
2012-12-21 11:30:00,62.45,62.45,62.33,62.37,16800.0,47.6848,47.6848,47.5932,47.6238,16800.0
2012-12-21 11:35:00,62.37,62.38,62.24,62.37,12700.0,47.6238,47.6314,47.5245,47.6238,12700.0
2012-12-21 11:40:00,62.37,62.39,62.34,62.36,11200.0,47.6238,47.639,47.6008,47.6161,11200.0
2012-12-21 11:45:00,62.34,62.37,62.31,62.37,13700.0,47.6008,47.6238,47.5779,47.6238,13700.0
2012-12-21 11:50:00,62.37,62.43,62.36,62.4,10000.0,47.6238,47.6696,47.6161,47.6467,10000.0
2012-12-21 11:55:00,62.4,62.47,62.38,62.46,9100.0,47.6467,47.7001,47.6314,47.6925,9100.0
2012-12-21 12:00:00,62.46,62.5,62.34,62.37,11800.0,47.6925,47.723,47.6008,47.6238,11800.0
2012-12-21 12:05:00,62.37,62.4,62.29,62.4,10800.0,47.6238,47.6467,47.5627,47.6467,10800.0
2012-12-21 12:10:00,62.4,62.47,62.38,62.4,8100.0,47.6467,47.7001,47.6314,47.6467,8100.0
2012-12-21 12:15:00,62.39,62.4,62.36,62.4,5800.0,47.639,47.6467,47.6161,47.6467,5800.0
2012-12-21 12:20:00,62.41,62.46,62.39,62.43,9100.0,47.6543,47.6925,47.639,47.6696,9100.0
2012-12-21 12:25:00,62.39,62.41,62.35,62.37,7400.0,47.639,47.6543,47.6085,47.6238,7400.0
2012-12-21 12:30:00,62.38,62.43,62.38,62.43,6600.0,47.6314,47.6696,47.6314,47.6696,6600.0
2012-12-21 12:35:00,62.44,62.49,62.39,62.4,8600.0,47.6772,47.7154,47.639,47.6467,8600.0
2012-12-21 12:40:00,62.41,62.43,62.36,62.43,7700.0,47.6543,47.6696,47.6161,47.6696,7700.0
2012-12-21 12:45:00,62.44,62.51,62.43,62.51,4300.0,47.6772,47.7307,47.6696,47.7307,4300.0
2012-12-21 12:50:00,62.51,62.55,62.5,62.51,7500.0,47.7307,47.7612,47.723,47.7307,7500.0
2012-12-21 12:55:00,62.51,62.6,62.49,62.59,8800.0,47.7307,47.7994,47.7154,47.7917,8800.0
2012-12-21 13:00:00,62.59,62.64,62.57,62.6,5400.0,47.7917,47.8299,47.7765,47.7994,5400.0
2012-12-21 13:05:00,62.6,62.62,62.51,62.51,7300.0,47.7994,47.8146,47.7307,47.7307,7300.0
2012-12-21 13:10:00,62.5,62.56,62.41,62.41,5500.0,47.723,47.7688,47.6543,47.6543,5500.0
2012-12-21 13:15:00,62.39,62.4,62.34,62.39,10000.0,47.639,47.6467,47.6008,47.639,10000.0
2012-12-21 13:20:00,62.41,62.46,62.38,62.38,5700.0,47.6543,47.6925,47.6314,47.6314,5700.0
2012-12-21 13:25:00,62.39,62.43,62.33,62.43,5400.0,47.639,47.6696,47.5932,47.6696,5400.0
2012-12-21 13:30:00,62.44,62.45,62.4,62.43,5500.0,47.6772,47.6848,47.6467,47.6696,5500.0
2012-12-21 13:35:00,62.42,62.51,62.42,62.51,4700.0,47.6619,47.7307,47.6619,47.7307,4700.0
2012-12-21 13:40:00,62.5,62.65,62.5,62.59,8400.0,47.723,47.8376,47.723,47.7917,8400.0
2012-12-21 13:45:00,62.58,62.59,62.49,62.5,8300.0,47.7841,47.7917,47.7154,47.723,8300.0
2012-12-21 13:50:00,62.52,62.57,62.51,62.55,3200.0,47.7383,47.7765,47.7307,47.7612,3200.0
2012-12-21 13:55:00,62.57,62.58,62.51,62.54,6700.0,47.7765,47.7841,47.7307,47.7536,6700.0
2012-12-21 14:00:00,62.56,62.62,62.55,62.57,43500.0,47.7688,47.8146,47.7612,47.7765,43500.0
2012-12-21 14:05:00,62.57,62.59,62.52,62.54,10100.0,47.7765,47.7917,47.7383,47.7536,10100.0
2012-12-21 14:10:00,62.53,62.55,62.5,62.55,8200.0,47.7459,47.7612,47.723,47.7612,8200.0
2012-12-21 14:15:00,62.56,62.57,62.51,62.52,6500.0,47.7688,47.7765,47.7307,47.7383,6500.0
2012-12-21 14:20:00,62.52,62.55,62.5,62.5,6600.0,47.7383,47.7612,47.723,47.723,6600.0
2012-12-21 14:25:00,62.49,62.58,62.48,62.53,6900.0,47.7154,47.7841,47.7077,47.7459,6900.0
2012-12-21 14:30:00,62.52,62.56,62.51,62.56,7600.0,47.7383,47.7688,47.7307,47.7688,7600.0
2012-12-21 14:35:00,62.56,62.57,62.52,62.54,6100.0,47.7688,47.7765,47.7383,47.7536,6100.0
2012-12-21 14:40:00,62.54,62.54,62.5,62.51,7600.0,47.7536,47.7536,47.723,47.7307,7600.0
2012-12-21 14:45:00,62.49,62.54,62.49,62.54,8600.0,47.7154,47.7536,47.7154,47.7536,8600.0
2012-12-21 14:50:00,62.53,62.57,62.52,62.52,9600.0,47.7459,47.7765,47.7383,47.7383,9600.0
2012-12-21 14:55:00,62.53,62.56,62.51,62.51,9400.0,47.7459,47.7688,47.7307,47.7307,9400.0
2012-12-21 15:00:00,62.52,62.61,62.51,62.6,9800.0,47.7383,47.807,47.7307,47.7994,9800.0
2012-12-21 15:05:00,62.61,62.61,62.55,62.55,11500.0,47.807,47.807,47.7612,47.7612,11500.0
2012-12-21 15:10:00,62.54,62.58,62.52,62.57,18900.0,47.7536,47.7841,47.7383,47.7765,18900.0
2012-12-21 15:15:00,62.59,62.69,62.56,62.69,21100.0,47.7917,47.8681,47.7688,47.8681,21100.0
2012-12-21 15:20:00,62.69,62.69,62.63,62.64,13100.0,47.8681,47.8681,47.8223,47.8299,13100.0
2012-12-21 15:25:00,62.64,62.66,62.61,62.61,26000.0,47.8299,47.8452,47.807,47.807,26000.0
2012-12-21 15:30:00,62.63,62.74,62.63,62.71,17600.0,47.8223,47.9063,47.8223,47.8834,17600.0
2012-12-21 15:35:00,62.72,62.8,62.72,62.74,15100.0,47.891,47.9521,47.891,47.9063,15100.0
2012-12-21 15:40:00,62.74,62.76,62.68,62.75,30400.0,47.9063,47.9215,47.8605,47.9139,30400.0
2012-12-21 15:45:00,62.76,62.8,62.58,62.64,47800.0,47.9215,47.9521,47.7841,47.8299,47800.0
2012-12-21 15:50:00,62.64,62.66,62.59,62.59,44100.0,47.8299,47.8452,47.7917,47.7917,44100.0
2012-12-21 15:55:00,62.6,62.69,62.6,62.67,208900.0,47.7994,47.8681,47.7994,47.8528,208900.0
2012-12-24 09:30:00,62.54,62.96,62.4,62.91,20800.0,47.7536,48.0743,47.6467,48.0361,20800.0
2012-12-24 09:35:00,62.91,62.91,62.73,62.82,7100.0,48.0361,48.0361,47.8986,47.9674,7100.0
2012-12-24 09:40:00,62.82,62.85,62.78,62.84,6400.0,47.9674,47.9903,47.9368,47.9826,6400.0
2012-12-24 09:45:00,62.85,62.9,62.76,62.89,7500.0,47.9903,48.0284,47.9215,48.0208,7500.0
2012-12-24 09:50:00,62.89,62.96,62.88,62.93,10300.0,48.0208,48.0743,48.0132,48.0514,10300.0
2012-12-24 09:55:00,62.9,62.97,62.84,62.97,9000.0,48.0284,48.0819,47.9826,48.0819,9000.0
2012-12-24 10:00:00,62.97,62.98,62.9,62.96,4900.0,48.0819,48.0895,48.0284,48.0743,4900.0
2012-12-24 10:05:00,62.96,63.0,62.95,62.96,4700.0,48.0743,48.1048,48.0666,48.0743,4700.0
2012-12-24 10:10:00,62.92,62.96,62.86,62.88,9600.0,48.0437,48.0743,47.9979,48.0132,9600.0
2012-12-24 10:15:00,62.86,62.96,62.85,62.96,8800.0,47.9979,48.0743,47.9903,48.0743,8800.0
2012-12-24 10:20:00,62.95,62.99,62.9,62.92,10800.0,48.0666,48.0972,48.0284,48.0437,10800.0
2012-12-24 10:25:00,62.93,62.98,62.92,62.98,11500.0,48.0514,48.0895,48.0437,48.0895,11500.0
2012-12-24 10:30:00,62.99,63.01,62.96,62.97,8400.0,48.0972,48.1124,48.0743,48.0819,8400.0
2012-12-24 10:35:00,62.96,62.96,62.87,62.91,11300.0,48.0743,48.0743,48.0055,48.0361,11300.0
2012-12-24 10:40:00,62.9,62.91,62.86,62.88,15000.0,48.0284,48.0361,47.9979,48.0132,15000.0
2012-12-24 10:45:00,62.87,62.87,62.82,62.82,6100.0,48.0055,48.0055,47.9674,47.9674,6100.0
2012-12-24 10:50:00,62.82,62.93,62.81,62.9,6600.0,47.9674,48.0514,47.9597,48.0284,6600.0
2012-12-24 10:55:00,62.9,62.91,62.84,62.85,9400.0,48.0284,48.0361,47.9826,47.9903,9400.0
2012-12-24 11:00:00,62.85,62.86,62.77,62.77,12000.0,47.9903,47.9979,47.9292,47.9292,12000.0
2012-12-24 11:05:00,62.77,62.77,62.72,62.73,5300.0,47.9292,47.9292,47.891,47.8986,5300.0
2012-12-24 11:10:00,62.73,62.77,62.73,62.76,8600.0,47.8986,47.9292,47.8986,47.9215,8600.0
2012-12-24 11:15:00,62.76,62.76,62.72,62.75,8700.0,47.9215,47.9215,47.891,47.9139,8700.0
2012-12-24 11:20:00,62.76,62.77,62.74,62.77,5600.0,47.9215,47.9292,47.9063,47.9292,5600.0
2012-12-24 11:25:00,62.77,62.79,62.76,62.78,8200.0,47.9292,47.9445,47.9215,47.9368,8200.0
2012-12-24 11:30:00,62.78,62.83,62.78,62.8,8100.0,47.9368,47.975,47.9368,47.9521,8100.0
2012-12-24 11:35:00,62.81,62.81,62.76,62.8,3200.0,47.9597,47.9597,47.9215,47.9521,3200.0
2012-12-24 11:40:00,62.79,62.79,62.71,62.71,6400.0,47.9445,47.9445,47.8834,47.8834,6400.0
2012-12-24 11:45:00,62.71,62.71,62.55,62.56,20900.0,47.8834,47.8834,47.7612,47.7688,20900.0
2012-12-24 11:50:00,62.56,62.56,62.48,62.49,10400.0,47.7688,47.7688,47.7077,47.7154,10400.0
2012-12-24 11:55:00,62.49,62.5,62.42,62.46,30100.0,47.7154,47.723,47.6619,47.6925,30100.0
2012-12-24 12:00:00,62.47,62.52,62.45,62.48,27000.0,47.7001,47.7383,47.6848,47.7077,27000.0
2012-12-24 12:05:00,62.49,62.56,62.49,62.56,14300.0,47.7154,47.7688,47.7154,47.7688,14300.0
2012-12-24 12:10:00,62.55,62.7,62.55,62.7,9900.0,47.7612,47.8757,47.7612,47.8757,9900.0
2012-12-24 12:15:00,62.7,62.72,62.68,62.71,5100.0,47.8757,47.891,47.8605,47.8834,5100.0
2012-12-24 12:20:00,62.71,62.75,62.68,62.75,7600.0,47.8834,47.9139,47.8605,47.9139,7600.0
2012-12-24 12:25:00,62.76,62.87,62.76,62.85,7900.0,47.9215,48.0055,47.9215,47.9903,7900.0
2012-12-24 12:30:00,62.86,62.87,62.82,62.87,10300.0,47.9979,48.0055,47.9674,48.0055,10300.0
2012-12-24 12:35:00,62.87,62.92,62.87,62.91,8400.0,48.0055,48.0437,48.0055,48.0361,8400.0
2012-12-24 12:40:00,62.91,62.91,62.88,62.88,13400.0,48.0361,48.0361,48.0132,48.0132,13400.0
2012-12-24 12:45:00,62.89,62.89,62.85,62.85,20000.0,48.0208,48.0208,47.9903,47.9903,20000.0
2012-12-24 12:50:00,62.85,62.9,62.84,62.89,10800.0,47.9903,48.0284,47.9826,48.0208,10800.0
2012-12-24 12:55:00,62.89,62.94,62.83,62.86,40400.0,48.0208,48.059,47.975,47.9979,40400.0
2012-12-26 09:30:00,62.96,63.09,62.87,62.98,13400.0,48.0743,48.1735,48.0055,48.0895,13400.0
2012-12-26 09:35:00,63.02,63.12,63.02,63.12,3100.0,48.1201,48.1964,48.1201,48.1964,3100.0
2012-12-26 09:40:00,63.1,63.1,63.0,63.0,6700.0,48.1812,48.1812,48.1048,48.1048,6700.0
2012-12-26 09:45:00,62.97,62.98,62.84,62.89,10200.0,48.0819,48.0895,47.9826,48.0208,10200.0
2012-12-26 09:50:00,62.87,62.96,62.78,62.91,15200.0,48.0055,48.0743,47.9368,48.0361,15200.0
2012-12-26 09:55:00,62.86,62.96,62.84,62.89,23500.0,47.9979,48.0743,47.9826,48.0208,23500.0
2012-12-26 10:00:00,62.91,62.94,62.83,62.83,7200.0,48.0361,48.059,47.975,47.975,7200.0
2012-12-26 10:05:00,62.84,62.86,62.78,62.78,5900.0,47.9826,47.9979,47.9368,47.9368,5900.0
2012-12-26 10:10:00,62.77,62.78,62.73,62.74,3600.0,47.9292,47.9368,47.8986,47.9063,3600.0
2012-12-26 10:15:00,62.72,62.75,62.68,62.74,6000.0,47.891,47.9139,47.8605,47.9063,6000.0
2012-12-26 10:20:00,62.74,62.78,62.7,62.74,7700.0,47.9063,47.9368,47.8757,47.9063,7700.0
2012-12-26 10:25:00,62.74,62.79,62.74,62.79,3700.0,47.9063,47.9445,47.9063,47.9445,3700.0
2012-12-26 10:30:00,62.79,62.79,62.76,62.78,7600.0,47.9445,47.9445,47.9215,47.9368,7600.0
2012-12-26 10:35:00,62.78,62.78,62.7,62.7,1800.0,47.9368,47.9368,47.8757,47.8757,1800.0
2012-12-26 10:40:00,62.72,62.75,62.7,62.72,3800.0,47.891,47.9139,47.8757,47.891,3800.0
2012-12-26 10:45:00,62.72,62.74,62.69,62.7,2300.0,47.891,47.9063,47.8681,47.8757,2300.0
2012-12-26 10:50:00,62.69,62.71,62.68,62.71,1400.0,47.8681,47.8834,47.8605,47.8834,1400.0
2012-12-26 10:55:00,62.72,62.73,62.68,62.71,3600.0,47.891,47.8986,47.8605,47.8834,3600.0
2012-12-26 11:00:00,62.71,62.74,62.63,62.71,10100.0,47.8834,47.9063,47.8223,47.8834,10100.0
2012-12-26 11:05:00,62.71,62.71,62.6,62.64,7700.0,47.8834,47.8834,47.7994,47.8299,7700.0
2012-12-26 11:10:00,62.62,62.72,62.55,62.71,7300.0,47.8146,47.891,47.7612,47.8834,7300.0
2012-12-26 11:15:00,62.71,62.74,62.68,62.69,5800.0,47.8834,47.9063,47.8605,47.8681,5800.0
2012-12-26 11:20:00,62.7,62.71,62.67,62.71,4500.0,47.8757,47.8834,47.8528,47.8834,4500.0
2012-12-26 11:25:00,62.71,62.71,62.62,62.63,5300.0,47.8834,47.8834,47.8146,47.8223,5300.0
2012-12-26 11:30:00,62.61,62.64,62.54,62.6,5700.0,47.807,47.8299,47.7536,47.7994,5700.0
2012-12-26 11:35:00,62.59,62.59,62.52,62.52,3200.0,47.7917,47.7917,47.7383,47.7383,3200.0
2012-12-26 11:40:00,62.52,62.61,62.52,62.58,5200.0,47.7383,47.807,47.7383,47.7841,5200.0
2012-12-26 11:45:00,62.58,62.58,62.54,62.55,1600.0,47.7841,47.7841,47.7536,47.7612,1600.0
2012-12-26 11:50:00,62.55,62.55,62.53,62.54,5600.0,47.7612,47.7612,47.7459,47.7536,5600.0
2012-12-26 11:55:00,62.54,62.55,62.53,62.55,3800.0,47.7536,47.7612,47.7459,47.7612,3800.0
2012-12-26 12:00:00,62.56,62.56,62.53,62.55,9400.0,47.7688,47.7688,47.7459,47.7612,9400.0
2012-12-26 12:05:00,62.56,62.57,62.54,62.55,5900.0,47.7688,47.7765,47.7536,47.7612,5900.0
2012-12-26 12:10:00,62.55,62.65,62.55,62.61,5900.0,47.7612,47.8376,47.7612,47.807,5900.0
2012-12-26 12:15:00,62.61,62.61,62.53,62.57,10100.0,47.807,47.807,47.7459,47.7765,10100.0
2012-12-26 12:20:00,62.56,62.59,62.51,62.57,13100.0,47.7688,47.7917,47.7307,47.7765,13100.0
2012-12-26 12:25:00,62.57,62.59,62.48,62.48,6500.0,47.7765,47.7917,47.7077,47.7077,6500.0
2012-12-26 12:30:00,62.48,62.51,62.47,62.5,9300.0,47.7077,47.7307,47.7001,47.723,9300.0
2012-12-26 12:35:00,62.49,62.5,62.44,62.49,5800.0,47.7154,47.723,47.6772,47.7154,5800.0
2012-12-26 12:40:00,62.46,62.49,62.44,62.46,8200.0,47.6925,47.7154,47.6772,47.6925,8200.0
2012-12-26 12:45:00,62.46,62.52,62.41,62.52,9800.0,47.6925,47.7383,47.6543,47.7383,9800.0
2012-12-26 12:50:00,62.53,62.54,62.52,62.52,7100.0,47.7459,47.7536,47.7383,47.7383,7100.0
2012-12-26 12:55:00,62.52,62.6,62.52,62.58,8000.0,47.7383,47.7994,47.7383,47.7841,8000.0
2012-12-26 13:00:00,62.57,62.59,62.55,62.59,5800.0,47.7765,47.7917,47.7612,47.7917,5800.0
2012-12-26 13:05:00,62.58,62.6,62.56,62.59,3500.0,47.7841,47.7994,47.7688,47.7917,3500.0
2012-12-26 13:10:00,62.58,62.6,62.54,62.58,1300.0,47.7841,47.7994,47.7536,47.7841,1300.0
2012-12-26 13:15:00,62.56,62.59,62.55,62.58,2700.0,47.7688,47.7917,47.7612,47.7841,2700.0
2012-12-26 13:20:00,62.58,62.58,62.55,62.56,1400.0,47.7841,47.7841,47.7612,47.7688,1400.0
2012-12-26 13:25:00,62.56,62.6,62.56,62.57,1600.0,47.7688,47.7994,47.7688,47.7765,1600.0
2012-12-26 13:30:00,62.57,62.58,62.56,62.56,3000.0,47.7765,47.7841,47.7688,47.7688,3000.0
2012-12-26 13:35:00,62.55,62.6,62.55,62.59,3700.0,47.7612,47.7994,47.7612,47.7917,3700.0
2012-12-26 13:40:00,62.59,62.59,62.53,62.57,5500.0,47.7917,47.7917,47.7459,47.7765,5500.0
2012-12-26 13:45:00,62.57,62.58,62.54,62.54,4000.0,47.7765,47.7841,47.7536,47.7536,4000.0
2012-12-26 13:50:00,62.52,62.54,62.5,62.53,3700.0,47.7383,47.7536,47.723,47.7459,3700.0
2012-12-26 13:55:00,62.54,62.55,62.5,62.51,7800.0,47.7536,47.7612,47.723,47.7307,7800.0
2012-12-26 14:00:00,62.52,62.58,62.51,62.54,12200.0,47.7383,47.7841,47.7307,47.7536,12200.0
2012-12-26 14:05:00,62.55,62.56,62.53,62.55,10300.0,47.7612,47.7688,47.7459,47.7612,10300.0
2012-12-26 14:10:00,62.55,62.56,62.53,62.55,6000.0,47.7612,47.7688,47.7459,47.7612,6000.0
2012-12-26 14:15:00,62.55,62.56,62.53,62.53,8300.0,47.7612,47.7688,47.7459,47.7459,8300.0
2012-12-26 14:20:00,62.52,62.52,62.47,62.48,5000.0,47.7383,47.7383,47.7001,47.7077,5000.0
2012-12-26 14:25:00,62.47,62.51,62.46,62.5,14000.0,47.7001,47.7307,47.6925,47.723,14000.0
2012-12-26 14:30:00,62.51,62.53,62.5,62.52,7900.0,47.7307,47.7459,47.723,47.7383,7900.0
2012-12-26 14:35:00,62.51,62.53,62.51,62.52,4800.0,47.7307,47.7459,47.7307,47.7383,4800.0
2012-12-26 14:40:00,62.52,62.52,62.49,62.51,2900.0,47.7383,47.7383,47.7154,47.7307,2900.0
2012-12-26 14:45:00,62.51,62.54,62.5,62.54,5500.0,47.7307,47.7536,47.723,47.7536,5500.0
2012-12-26 14:50:00,62.54,62.63,62.53,62.63,8400.0,47.7536,47.8223,47.7459,47.8223,8400.0
2012-12-26 14:55:00,62.63,62.7,62.6,62.67,17900.0,47.8223,47.8757,47.7994,47.8528,17900.0
2012-12-26 15:00:00,62.66,62.69,62.66,62.66,6100.0,47.8452,47.8681,47.8452,47.8452,6100.0
2012-12-26 15:05:00,62.66,62.67,62.62,62.65,8100.0,47.8452,47.8528,47.8146,47.8376,8100.0
2012-12-26 15:10:00,62.65,62.67,62.62,62.62,4600.0,47.8376,47.8528,47.8146,47.8146,4600.0
2012-12-26 15:15:00,62.62,62.63,62.59,62.59,5100.0,47.8146,47.8223,47.7917,47.7917,5100.0
2012-12-26 15:20:00,62.58,62.58,62.54,62.55,9700.0,47.7841,47.7841,47.7536,47.7612,9700.0
2012-12-26 15:25:00,62.55,62.59,62.54,62.54,14600.0,47.7612,47.7917,47.7536,47.7536,14600.0
2012-12-26 15:30:00,62.54,62.63,62.53,62.63,17900.0,47.7536,47.8223,47.7459,47.8223,17900.0
2012-12-26 15:35:00,62.62,62.66,62.62,62.65,13600.0,47.8146,47.8452,47.8146,47.8376,13600.0
2012-12-26 15:40:00,62.65,62.65,62.61,62.61,17500.0,47.8376,47.8376,47.807,47.807,17500.0
2012-12-26 15:45:00,62.61,62.66,62.61,62.64,29500.0,47.807,47.8452,47.807,47.8299,29500.0
2012-12-26 15:50:00,62.64,62.64,62.54,62.55,26700.0,47.8299,47.8299,47.7536,47.7612,26700.0
2012-12-26 15:55:00,62.54,62.55,62.44,62.48,44000.0,47.7536,47.7612,47.6772,47.7077,44000.0
2012-12-27 09:30:00,62.54,62.57,62.41,62.44,6200.0,47.7536,47.7765,47.6543,47.6772,6200.0
2012-12-27 09:35:00,62.47,62.63,62.47,62.63,1300.0,47.7001,47.8223,47.7001,47.8223,1300.0
2012-12-27 09:40:00,62.63,62.79,62.62,62.76,8200.0,47.8223,47.9445,47.8146,47.9215,8200.0
2012-12-27 09:45:00,62.74,62.8,62.66,62.73,7200.0,47.9063,47.9521,47.8452,47.8986,7200.0
2012-12-27 09:50:00,62.73,62.73,62.58,62.62,3200.0,47.8986,47.8986,47.7841,47.8146,3200.0
2012-12-27 09:55:00,62.66,62.68,62.6,62.63,3800.0,47.8452,47.8605,47.7994,47.8223,3800.0
2012-12-27 10:00:00,62.63,62.64,62.54,62.59,5300.0,47.8223,47.8299,47.7536,47.7917,5300.0
2012-12-27 10:05:00,62.58,62.59,62.5,62.52,5100.0,47.7841,47.7917,47.723,47.7383,5100.0
2012-12-27 10:10:00,62.54,62.58,62.5,62.56,22200.0,47.7536,47.7841,47.723,47.7688,22200.0
2012-12-27 10:15:00,62.57,62.57,62.25,62.25,15400.0,47.7765,47.7765,47.5321,47.5321,15400.0
2012-12-27 10:20:00,62.27,62.3,62.03,62.1,18200.0,47.5474,47.5703,47.3641,47.4176,18200.0
2012-12-27 10:25:00,62.09,62.11,61.98,62.01,10700.0,47.41,47.4252,47.326,47.3489,10700.0
2012-12-27 10:30:00,62.02,62.09,61.99,62.08,14000.0,47.3565,47.41,47.3336,47.4023,14000.0
2012-12-27 10:35:00,62.08,62.08,61.99,62.05,51000.0,47.4023,47.4023,47.3336,47.3794,51000.0
2012-12-27 10:40:00,62.05,62.1,62.04,62.07,9200.0,47.3794,47.4176,47.3718,47.3947,9200.0
2012-12-27 10:45:00,62.07,62.09,62.05,62.08,11400.0,47.3947,47.41,47.3794,47.4023,11400.0
2012-12-27 10:50:00,62.08,62.13,62.06,62.08,13400.0,47.4023,47.4405,47.387,47.4023,13400.0
2012-12-27 10:55:00,62.09,62.09,62.04,62.08,4800.0,47.41,47.41,47.3718,47.4023,4800.0
2012-12-27 11:00:00,62.11,62.15,62.1,62.15,3300.0,47.4252,47.4558,47.4176,47.4558,3300.0
2012-12-27 11:05:00,62.14,62.14,61.99,62.03,8600.0,47.4481,47.4481,47.3336,47.3641,8600.0
2012-12-27 11:10:00,62.03,62.04,61.89,61.95,9700.0,47.3641,47.3718,47.2572,47.3031,9700.0
2012-12-27 11:15:00,61.96,61.96,61.94,61.96,2200.0,47.3107,47.3107,47.2954,47.3107,2200.0
2012-12-27 11:20:00,61.96,62.04,61.93,62.04,5600.0,47.3107,47.3718,47.2878,47.3718,5600.0
2012-12-27 11:25:00,62.01,62.02,61.94,61.94,8200.0,47.3489,47.3565,47.2954,47.2954,8200.0
2012-12-27 11:30:00,61.93,62.0,61.93,62.0,2800.0,47.2878,47.3412,47.2878,47.3412,2800.0
2012-12-27 11:35:00,61.97,61.97,61.95,61.96,800.0,47.3183,47.3183,47.3031,47.3107,800.0
2012-12-27 11:40:00,61.95,62.04,61.95,62.0,7100.0,47.3031,47.3718,47.3031,47.3412,7100.0
2012-12-27 11:45:00,61.97,61.99,61.91,61.95,8700.0,47.3183,47.3336,47.2725,47.3031,8700.0
2012-12-27 11:50:00,61.96,61.96,61.92,61.92,3200.0,47.3107,47.3107,47.2801,47.2801,3200.0
2012-12-27 11:55:00,61.93,61.94,61.89,61.94,2900.0,47.2878,47.2954,47.2572,47.2954,2900.0
2012-12-27 12:00:00,61.97,61.97,61.86,61.86,6900.0,47.3183,47.3183,47.2343,47.2343,6900.0
2012-12-27 12:05:00,61.85,61.87,61.84,61.87,2900.0,47.2267,47.242,47.2191,47.242,2900.0
2012-12-27 12:10:00,61.87,61.93,61.85,61.93,3700.0,47.242,47.2878,47.2267,47.2878,3700.0
2012-12-27 12:15:00,61.93,61.94,61.9,61.91,3700.0,47.2878,47.2954,47.2649,47.2725,3700.0
2012-12-27 12:20:00,61.89,61.9,61.82,61.84,2500.0,47.2572,47.2649,47.2038,47.2191,2500.0
2012-12-27 12:25:00,61.81,61.92,61.8,61.91,18000.0,47.1962,47.2801,47.1885,47.2725,18000.0
2012-12-27 12:30:00,61.9,61.9,61.72,61.73,9900.0,47.2649,47.2649,47.1274,47.1351,9900.0
2012-12-27 12:35:00,61.73,61.73,61.67,61.72,4500.0,47.1351,47.1351,47.0893,47.1274,4500.0
2012-12-27 12:40:00,61.73,61.73,61.63,61.69,4600.0,47.1351,47.1351,47.0587,47.1045,4600.0
2012-12-27 12:45:00,61.69,61.78,61.65,61.77,4400.0,47.1045,47.1732,47.074,47.1656,4400.0
2012-12-27 12:50:00,61.75,61.8,61.74,61.8,3100.0,47.1503,47.1885,47.1427,47.1885,3100.0
2012-12-27 12:55:00,61.79,61.9,61.78,61.9,15600.0,47.1809,47.2649,47.1732,47.2649,15600.0
2012-12-27 13:00:00,61.89,62.01,61.89,61.98,4700.0,47.2572,47.3489,47.2572,47.326,4700.0
2012-12-27 13:05:00,61.98,61.99,61.94,61.97,5800.0,47.326,47.3336,47.2954,47.3183,5800.0
2012-12-27 13:10:00,61.99,62.03,61.96,61.97,3000.0,47.3336,47.3641,47.3107,47.3183,3000.0
2012-12-27 13:15:00,62.0,62.05,62.0,62.03,5500.0,47.3412,47.3794,47.3412,47.3641,5500.0
2012-12-27 13:20:00,62.02,62.02,61.8,61.82,7800.0,47.3565,47.3565,47.1885,47.2038,7800.0
2012-12-27 13:25:00,61.82,61.82,61.78,61.8,9000.0,47.2038,47.2038,47.1732,47.1885,9000.0
2012-12-27 13:30:00,61.81,61.86,61.77,61.79,7700.0,47.1962,47.2343,47.1656,47.1809,7700.0
2012-12-27 13:35:00,61.8,61.85,61.79,61.84,13900.0,47.1885,47.2267,47.1809,47.2191,13900.0
2012-12-27 13:40:00,61.84,61.87,61.81,61.81,6800.0,47.2191,47.242,47.1962,47.1962,6800.0
2012-12-27 13:45:00,61.82,61.87,61.79,61.86,6500.0,47.2038,47.242,47.1809,47.2343,6500.0
2012-12-27 13:50:00,61.85,61.91,61.84,61.89,4500.0,47.2267,47.2725,47.2191,47.2572,4500.0
2012-12-27 13:55:00,61.9,61.98,61.89,61.98,17100.0,47.2649,47.326,47.2572,47.326,17100.0
2012-12-27 14:00:00,61.98,62.02,61.91,61.91,15000.0,47.326,47.3565,47.2725,47.2725,15000.0
2012-12-27 14:05:00,61.91,61.91,61.82,61.89,11000.0,47.2725,47.2725,47.2038,47.2572,11000.0
2012-12-27 14:10:00,61.9,61.92,61.89,61.9,4100.0,47.2649,47.2801,47.2572,47.2649,4100.0
2012-12-27 14:15:00,61.89,62.02,61.89,62.01,15200.0,47.2572,47.3565,47.2572,47.3489,15200.0
2012-12-27 14:20:00,62.0,62.03,61.97,62.0,6600.0,47.3412,47.3641,47.3183,47.3412,6600.0
2012-12-27 14:25:00,61.99,62.0,61.96,61.99,12500.0,47.3336,47.3412,47.3107,47.3336,12500.0
2012-12-27 14:30:00,61.98,61.99,61.91,61.93,7900.0,47.326,47.3336,47.2725,47.2878,7900.0
2012-12-27 14:35:00,61.94,62.03,61.94,62.01,7400.0,47.2954,47.3641,47.2954,47.3489,7400.0
2012-12-27 14:40:00,62.02,62.16,62.01,62.16,11500.0,47.3565,47.4634,47.3489,47.4634,11500.0
2012-12-27 14:45:00,62.17,62.38,62.17,62.26,35700.0,47.471,47.6314,47.471,47.5398,35700.0
2012-12-27 14:50:00,62.27,62.34,62.23,62.25,11300.0,47.5474,47.6008,47.5169,47.5321,11300.0
2012-12-27 14:55:00,62.25,62.34,62.22,62.32,11200.0,47.5321,47.6008,47.5092,47.5856,11200.0
2012-12-27 15:00:00,62.34,62.38,62.27,62.31,15700.0,47.6008,47.6314,47.5474,47.5779,15700.0
2012-12-27 15:05:00,62.35,62.47,62.35,62.44,12900.0,47.6085,47.7001,47.6085,47.6772,12900.0
2012-12-27 15:10:00,62.43,62.43,62.38,62.38,8800.0,47.6696,47.6696,47.6314,47.6314,8800.0
2012-12-27 15:15:00,62.38,62.43,62.33,62.43,11500.0,47.6314,47.6696,47.5932,47.6696,11500.0
2012-12-27 15:20:00,62.43,62.62,62.43,62.54,31200.0,47.6696,47.8146,47.6696,47.7536,31200.0
2012-12-27 15:25:00,62.56,62.58,62.49,62.5,8700.0,47.7688,47.7841,47.7154,47.723,8700.0
2012-12-27 15:30:00,62.48,62.65,62.48,62.64,24400.0,47.7077,47.8376,47.7077,47.8299,24400.0
2012-12-27 15:35:00,62.64,62.69,62.64,62.66,22400.0,47.8299,47.8681,47.8299,47.8452,22400.0
2012-12-27 15:40:00,62.67,62.76,62.62,62.69,27900.0,47.8528,47.9215,47.8146,47.8681,27900.0
2012-12-27 15:45:00,62.67,62.67,62.54,62.55,32900.0,47.8528,47.8528,47.7536,47.7612,32900.0
2012-12-27 15:50:00,62.56,62.61,62.51,62.55,26800.0,47.7688,47.807,47.7307,47.7612,26800.0
2012-12-27 15:55:00,62.55,62.75,62.54,62.59,61100.0,47.7612,47.9139,47.7536,47.7917,61100.0
2012-12-28 09:30:00,62.09,62.18,61.99,62.15,9400.0,47.41,47.4787,47.3336,47.4558,9400.0
2012-12-28 09:35:00,62.16,62.23,62.11,62.2,5900.0,47.4634,47.5169,47.4252,47.4939,5900.0
2012-12-28 09:40:00,62.2,62.54,62.2,62.33,15500.0,47.4939,47.7536,47.4939,47.5932,15500.0
2012-12-28 09:45:00,62.27,62.34,62.19,62.32,5800.0,47.5474,47.6008,47.4863,47.5856,5800.0
2012-12-28 09:50:00,62.31,62.4,62.31,62.35,11600.0,47.5779,47.6467,47.5779,47.6085,11600.0
2012-12-28 09:55:00,62.34,62.37,62.3,62.37,2500.0,47.6008,47.6238,47.5703,47.6238,2500.0
2012-12-28 10:00:00,62.29,62.35,62.27,62.35,3700.0,47.5627,47.6085,47.5474,47.6085,3700.0
2012-12-28 10:05:00,62.39,62.49,62.3,62.45,28400.0,47.639,47.7154,47.5703,47.6848,28400.0
2012-12-28 10:10:00,62.45,62.51,62.42,62.45,32600.0,47.6848,47.7307,47.6619,47.6848,32600.0
2012-12-28 10:15:00,62.46,62.53,62.45,62.52,10300.0,47.6925,47.7459,47.6848,47.7383,10300.0
2012-12-28 10:20:00,62.51,62.61,62.38,62.4,5500.0,47.7307,47.807,47.6314,47.6467,5500.0
2012-12-28 10:25:00,62.42,62.43,62.35,62.43,4600.0,47.6619,47.6696,47.6085,47.6696,4600.0
2012-12-28 10:30:00,62.44,62.6,62.44,62.53,9100.0,47.6772,47.7994,47.6772,47.7459,9100.0
2012-12-28 10:35:00,62.51,62.55,62.47,62.49,3300.0,47.7307,47.7612,47.7001,47.7154,3300.0
2012-12-28 10:40:00,62.51,62.72,62.51,62.63,6800.0,47.7307,47.891,47.7307,47.8223,6800.0
2012-12-28 10:45:00,62.63,62.77,62.61,62.71,11000.0,47.8223,47.9292,47.807,47.8834,11000.0
2012-12-28 10:50:00,62.68,62.71,62.65,62.66,10400.0,47.8605,47.8834,47.8376,47.8452,10400.0
2012-12-28 10:55:00,62.65,62.67,62.5,62.51,5600.0,47.8376,47.8528,47.723,47.7307,5600.0
2012-12-28 11:00:00,62.51,62.62,62.46,62.57,6900.0,47.7307,47.8146,47.6925,47.7765,6900.0
2012-12-28 11:05:00,62.6,62.6,62.49,62.59,2600.0,47.7994,47.7994,47.7154,47.7917,2600.0
2012-12-28 11:10:00,62.59,62.59,62.49,62.57,4300.0,47.7917,47.7917,47.7154,47.7765,4300.0
2012-12-28 11:15:00,62.59,62.61,62.58,62.61,1800.0,47.7917,47.807,47.7841,47.807,1800.0
2012-12-28 11:20:00,62.61,62.61,62.5,62.5,3000.0,47.807,47.807,47.723,47.723,3000.0
2012-12-28 11:25:00,62.48,62.5,62.41,62.41,3700.0,47.7077,47.723,47.6543,47.6543,3700.0
2012-12-28 11:30:00,62.4,62.45,62.39,62.42,4000.0,47.6467,47.6848,47.639,47.6619,4000.0
2012-12-28 11:35:00,62.46,62.55,62.42,62.52,3700.0,47.6925,47.7612,47.6619,47.7383,3700.0
2012-12-28 11:40:00,62.52,62.59,62.52,62.57,4600.0,47.7383,47.7917,47.7383,47.7765,4600.0
2012-12-28 11:45:00,62.56,62.58,62.55,62.56,2100.0,47.7688,47.7841,47.7612,47.7688,2100.0
2012-12-28 11:50:00,62.55,62.55,62.51,62.53,5000.0,47.7612,47.7612,47.7307,47.7459,5000.0
2012-12-28 11:55:00,62.52,62.52,62.5,62.51,3200.0,47.7383,47.7383,47.723,47.7307,3200.0
2012-12-28 12:00:00,62.52,62.56,62.5,62.54,7600.0,47.7383,47.7688,47.723,47.7536,7600.0
2012-12-28 12:05:00,62.54,62.54,62.47,62.49,3100.0,47.7536,47.7536,47.7001,47.7154,3100.0
2012-12-28 12:10:00,62.49,62.57,62.44,62.56,7300.0,47.7154,47.7765,47.6772,47.7688,7300.0
2012-12-28 12:15:00,62.56,62.64,62.54,62.63,5100.0,47.7688,47.8299,47.7536,47.8223,5100.0
2012-12-28 12:20:00,62.62,62.65,62.56,62.58,3400.0,47.8146,47.8376,47.7688,47.7841,3400.0
2012-12-28 12:25:00,62.57,62.59,62.57,62.57,1600.0,47.7765,47.7917,47.7765,47.7765,1600.0
2012-12-28 12:30:00,62.57,62.58,62.55,62.57,2200.0,47.7765,47.7841,47.7612,47.7765,2200.0
2012-12-28 12:35:00,62.57,62.6,62.55,62.55,2900.0,47.7765,47.7994,47.7612,47.7612,2900.0
2012-12-28 12:40:00,62.57,62.57,62.54,62.57,3700.0,47.7765,47.7765,47.7536,47.7765,3700.0
2012-12-28 12:45:00,62.59,62.62,62.57,62.62,6800.0,47.7917,47.8146,47.7765,47.8146,6800.0
2012-12-28 12:50:00,62.6,62.6,62.55,62.55,17500.0,47.7994,47.7994,47.7612,47.7612,17500.0
2012-12-28 12:55:00,62.55,62.59,62.55,62.56,12700.0,47.7612,47.7917,47.7612,47.7688,12700.0
2012-12-28 13:00:00,62.56,62.64,62.56,62.62,14000.0,47.7688,47.8299,47.7688,47.8146,14000.0
2012-12-28 13:05:00,62.61,62.63,62.56,62.63,17900.0,47.807,47.8223,47.7688,47.8223,17900.0
2012-12-28 13:10:00,62.62,62.64,62.6,62.6,2500.0,47.8146,47.8299,47.7994,47.7994,2500.0
2012-12-28 13:15:00,62.6,62.64,62.6,62.64,6500.0,47.7994,47.8299,47.7994,47.8299,6500.0
2012-12-28 13:20:00,62.63,62.63,62.59,62.62,10400.0,47.8223,47.8223,47.7917,47.8146,10400.0
2012-12-28 13:25:00,62.63,62.67,62.61,62.63,18500.0,47.8223,47.8528,47.807,47.8223,18500.0
2012-12-28 13:30:00,62.63,62.65,62.62,62.62,10600.0,47.8223,47.8376,47.8146,47.8146,10600.0
2012-12-28 13:35:00,62.63,62.66,62.61,62.64,10200.0,47.8223,47.8452,47.807,47.8299,10200.0
2012-12-28 13:40:00,62.64,62.68,62.61,62.66,13300.0,47.8299,47.8605,47.807,47.8452,13300.0
2012-12-28 13:45:00,62.66,62.66,62.64,62.64,5600.0,47.8452,47.8452,47.8299,47.8299,5600.0
2012-12-28 13:50:00,62.64,62.65,62.61,62.61,15200.0,47.8299,47.8376,47.807,47.807,15200.0
2012-12-28 13:55:00,62.62,62.64,62.6,62.62,12500.0,47.8146,47.8299,47.7994,47.8146,12500.0
2012-12-28 14:00:00,62.6,62.61,62.57,62.57,10900.0,47.7994,47.807,47.7765,47.7765,10900.0
2012-12-28 14:05:00,62.57,62.58,62.53,62.57,11000.0,47.7765,47.7841,47.7459,47.7765,11000.0
2012-12-28 14:10:00,62.57,62.6,62.56,62.59,4200.0,47.7765,47.7994,47.7688,47.7917,4200.0
2012-12-28 14:15:00,62.59,62.59,62.51,62.51,22100.0,47.7917,47.7917,47.7307,47.7307,22100.0
2012-12-28 14:20:00,62.51,62.57,62.51,62.56,5700.0,47.7307,47.7765,47.7307,47.7688,5700.0
2012-12-28 14:25:00,62.56,62.58,62.52,62.56,8600.0,47.7688,47.7841,47.7383,47.7688,8600.0
2012-12-28 14:30:00,62.57,62.58,62.48,62.48,5000.0,47.7765,47.7841,47.7077,47.7077,5000.0
2012-12-28 14:35:00,62.47,62.48,62.42,62.43,10100.0,47.7001,47.7077,47.6619,47.6696,10100.0
2012-12-28 14:40:00,62.42,62.49,62.42,62.49,6700.0,47.6619,47.7154,47.6619,47.7154,6700.0
2012-12-28 14:45:00,62.48,62.49,62.44,62.46,4700.0,47.7077,47.7154,47.6772,47.6925,4700.0
2012-12-28 14:50:00,62.43,62.44,62.4,62.44,3000.0,47.6696,47.6772,47.6467,47.6772,3000.0
2012-12-28 14:55:00,62.44,62.44,62.4,62.42,9100.0,47.6772,47.6772,47.6467,47.6619,9100.0
2012-12-28 15:00:00,62.41,62.45,62.4,62.41,11100.0,47.6543,47.6848,47.6467,47.6543,11100.0
2012-12-28 15:05:00,62.42,62.42,62.38,62.4,4500.0,47.6619,47.6619,47.6314,47.6467,4500.0
2012-12-28 15:10:00,62.41,62.41,62.35,62.4,8400.0,47.6543,47.6543,47.6085,47.6467,8400.0
2012-12-28 15:15:00,62.4,62.53,62.4,62.53,11800.0,47.6467,47.7459,47.6467,47.7459,11800.0
2012-12-28 15:20:00,62.53,62.57,62.52,62.56,20600.0,47.7459,47.7765,47.7383,47.7688,20600.0
2012-12-28 15:25:00,62.57,62.62,62.52,62.54,19000.0,47.7765,47.8146,47.7383,47.7536,19000.0
2012-12-28 15:30:00,62.55,62.6,62.55,62.6,9400.0,47.7612,47.7994,47.7612,47.7994,9400.0
2012-12-28 15:35:00,62.59,62.67,62.28,62.39,50600.0,47.7917,47.8528,47.555,47.639,50600.0
2012-12-28 15:40:00,62.36,62.45,62.36,62.39,17200.0,47.6161,47.6848,47.6161,47.639,17200.0
2012-12-28 15:45:00,62.36,62.37,62.19,62.27,39500.0,47.6161,47.6238,47.4863,47.5474,39500.0
2012-12-28 15:50:00,62.26,62.26,62.16,62.26,27400.0,47.5398,47.5398,47.4634,47.5398,27400.0
2012-12-28 15:55:00,62.26,62.33,62.19,62.2,65800.0,47.5398,47.5932,47.4863,47.4939,65800.0
2012-12-31 09:30:00,62.0,62.0,61.79,61.88,12900.0,47.3412,47.3412,47.1809,47.2496,12900.0
2012-12-31 09:35:00,61.91,62.0,61.82,61.99,5900.0,47.2725,47.3412,47.2038,47.3336,5900.0
2012-12-31 09:40:00,62.0,62.1,61.92,62.03,9400.0,47.3412,47.4176,47.2801,47.3641,9400.0
2012-12-31 09:45:00,62.03,62.07,61.9,61.91,6200.0,47.3641,47.3947,47.2649,47.2725,6200.0
2012-12-31 09:50:00,61.92,62.05,61.91,62.0,11300.0,47.2801,47.3794,47.2725,47.3412,11300.0
2012-12-31 09:55:00,62.02,62.14,61.98,62.07,7000.0,47.3565,47.4481,47.326,47.3947,7000.0
2012-12-31 10:00:00,62.06,62.14,62.05,62.08,6100.0,47.387,47.4481,47.3794,47.4023,6100.0
2012-12-31 10:05:00,62.06,62.21,62.05,62.16,15800.0,47.387,47.5016,47.3794,47.4634,15800.0
2012-12-31 10:10:00,62.15,62.2,62.01,62.05,6600.0,47.4558,47.4939,47.3489,47.3794,6600.0
2012-12-31 10:15:00,62.05,62.09,61.98,62.02,5600.0,47.3794,47.41,47.326,47.3565,5600.0
2012-12-31 10:20:00,62.0,62.02,61.91,61.98,10000.0,47.3412,47.3565,47.2725,47.326,10000.0
2012-12-31 10:25:00,61.98,62.21,61.98,62.15,7900.0,47.326,47.5016,47.326,47.4558,7900.0
2012-12-31 10:30:00,62.12,62.18,62.11,62.18,3600.0,47.4329,47.4787,47.4252,47.4787,3600.0
2012-12-31 10:35:00,62.19,62.36,62.15,62.31,9400.0,47.4863,47.6161,47.4558,47.5779,9400.0
2012-12-31 10:40:00,62.3,62.3,62.15,62.16,7400.0,47.5703,47.5703,47.4558,47.4634,7400.0
2012-12-31 10:45:00,62.16,62.2,62.08,62.08,7900.0,47.4634,47.4939,47.4023,47.4023,7900.0
2012-12-31 10:50:00,62.09,62.16,62.03,62.15,10000.0,47.41,47.4634,47.3641,47.4558,10000.0
2012-12-31 10:55:00,62.15,62.17,62.09,62.13,7100.0,47.4558,47.471,47.41,47.4405,7100.0
2012-12-31 11:00:00,62.12,62.43,62.1,62.43,13600.0,47.4329,47.6696,47.4176,47.6696,13600.0
2012-12-31 11:05:00,62.43,62.43,62.25,62.25,4700.0,47.6696,47.6696,47.5321,47.5321,4700.0
2012-12-31 11:10:00,62.25,62.28,62.18,62.18,6800.0,47.5321,47.555,47.4787,47.4787,6800.0
2012-12-31 11:15:00,62.18,62.2,62.1,62.11,6700.0,47.4787,47.4939,47.4176,47.4252,6700.0
2012-12-31 11:20:00,62.12,62.16,62.05,62.06,7500.0,47.4329,47.4634,47.3794,47.387,7500.0
2012-12-31 11:25:00,62.07,62.1,62.03,62.03,10300.0,47.3947,47.4176,47.3641,47.3641,10300.0
2012-12-31 11:30:00,62.05,62.11,62.03,62.07,4700.0,47.3794,47.4252,47.3641,47.3947,4700.0
2012-12-31 11:35:00,62.07,62.09,62.0,62.03,4000.0,47.3947,47.41,47.3412,47.3641,4000.0
2012-12-31 11:40:00,62.02,62.05,62.0,62.03,4300.0,47.3565,47.3794,47.3412,47.3641,4300.0
2012-12-31 11:45:00,62.01,62.09,62.01,62.07,5200.0,47.3489,47.41,47.3489,47.3947,5200.0
2012-12-31 11:50:00,62.05,62.05,62.0,62.01,3500.0,47.3794,47.3794,47.3412,47.3489,3500.0
2012-12-31 11:55:00,62.02,62.05,62.01,62.02,2700.0,47.3565,47.3794,47.3489,47.3565,2700.0
2012-12-31 12:00:00,62.01,62.08,62.01,62.04,6800.0,47.3489,47.4023,47.3489,47.3718,6800.0
2012-12-31 12:05:00,62.05,62.05,61.99,62.0,4300.0,47.3794,47.3794,47.3336,47.3412,4300.0
2012-12-31 12:10:00,62.04,62.06,62.01,62.04,5900.0,47.3718,47.387,47.3489,47.3718,5900.0
2012-12-31 12:15:00,62.06,62.14,62.06,62.06,13200.0,47.387,47.4481,47.387,47.387,13200.0
2012-12-31 12:20:00,62.05,62.08,62.04,62.05,6200.0,47.3794,47.4023,47.3718,47.3794,6200.0
2012-12-31 12:25:00,62.04,62.07,62.03,62.03,5700.0,47.3718,47.3947,47.3641,47.3641,5700.0
2012-12-31 12:30:00,62.05,62.09,62.01,62.04,13400.0,47.3794,47.41,47.3489,47.3718,13400.0
2012-12-31 12:35:00,62.05,62.13,62.05,62.1,2500.0,47.3794,47.4405,47.3794,47.4176,2500.0
2012-12-31 12:40:00,62.09,62.3,62.09,62.22,14100.0,47.41,47.5703,47.41,47.5092,14100.0
2012-12-31 12:45:00,62.22,62.49,62.22,62.43,16800.0,47.5092,47.7154,47.5092,47.6696,16800.0
2012-12-31 12:50:00,62.44,62.46,62.32,62.37,9100.0,47.6772,47.6925,47.5856,47.6238,9100.0
2012-12-31 12:55:00,62.38,62.38,62.16,62.28,11500.0,47.6314,47.6314,47.4634,47.555,11500.0
2012-12-31 13:00:00,62.28,62.3,62.18,62.2,4900.0,47.555,47.5703,47.4787,47.4939,4900.0
2012-12-31 13:05:00,62.2,62.24,62.11,62.22,8600.0,47.4939,47.5245,47.4252,47.5092,8600.0
2012-12-31 13:10:00,62.25,62.42,62.25,62.42,7800.0,47.5321,47.6619,47.5321,47.6619,7800.0
2012-12-31 13:15:00,62.4,62.5,62.33,62.33,3700.0,47.6467,47.723,47.5932,47.5932,3700.0
2012-12-31 13:20:00,62.33,62.43,62.31,62.36,11100.0,47.5932,47.6696,47.5779,47.6161,11100.0
2012-12-31 13:25:00,62.36,62.36,62.28,62.3,4600.0,47.6161,47.6161,47.555,47.5703,4600.0
2012-12-31 13:30:00,62.3,62.34,62.3,62.33,900.0,47.5703,47.6008,47.5703,47.5932,900.0
2012-12-31 13:35:00,62.36,62.45,62.36,62.45,4100.0,47.6161,47.6848,47.6161,47.6848,4100.0
2012-12-31 13:40:00,62.41,62.47,62.37,62.38,5300.0,47.6543,47.7001,47.6238,47.6314,5300.0
2012-12-31 13:45:00,62.34,62.63,62.09,62.17,34200.0,47.6008,47.8223,47.41,47.471,34200.0
2012-12-31 13:50:00,62.17,62.22,62.07,62.19,6900.0,47.471,47.5092,47.3947,47.4863,6900.0
2012-12-31 13:55:00,62.19,62.27,62.09,62.22,11000.0,47.4863,47.5474,47.41,47.5092,11000.0
2012-12-31 14:00:00,62.19,62.21,62.14,62.19,6400.0,47.4863,47.5016,47.4481,47.4863,6400.0
2012-12-31 14:05:00,62.21,62.25,62.2,62.23,2800.0,47.5016,47.5321,47.4939,47.5169,2800.0
2012-12-31 14:10:00,62.23,62.23,62.16,62.21,4700.0,47.5169,47.5169,47.4634,47.5016,4700.0
2012-12-31 14:15:00,62.21,62.26,62.19,62.25,4200.0,47.5016,47.5398,47.4863,47.5321,4200.0
2012-12-31 14:20:00,62.24,62.3,62.22,62.3,4000.0,47.5245,47.5703,47.5092,47.5703,4000.0
2012-12-31 14:25:00,62.31,62.35,62.27,62.35,6100.0,47.5779,47.6085,47.5474,47.6085,6100.0
2012-12-31 14:30:00,62.34,62.41,62.33,62.35,9600.0,47.6008,47.6543,47.5932,47.6085,9600.0
2012-12-31 14:35:00,62.33,62.33,62.21,62.24,8600.0,47.5932,47.5932,47.5016,47.5245,8600.0
2012-12-31 14:40:00,62.23,62.28,62.18,62.25,22300.0,47.5169,47.555,47.4787,47.5321,22300.0
2012-12-31 14:45:00,62.26,62.4,62.23,62.34,30400.0,47.5398,47.6467,47.5169,47.6008,30400.0
2012-12-31 14:50:00,62.32,62.42,62.27,62.32,15100.0,47.5856,47.6619,47.5474,47.5856,15100.0
2012-12-31 14:55:00,62.33,62.48,62.32,62.44,25700.0,47.5932,47.7077,47.5856,47.6772,25700.0
2012-12-31 15:00:00,62.45,62.53,62.41,62.44,47700.0,47.6848,47.7459,47.6543,47.6772,47700.0
2012-12-31 15:05:00,62.43,62.48,62.42,62.45,18100.0,47.6696,47.7077,47.6619,47.6848,18100.0
2012-12-31 15:10:00,62.46,62.48,62.35,62.36,20800.0,47.6925,47.7077,47.6085,47.6161,20800.0
2012-12-31 15:15:00,62.38,62.4,62.31,62.34,15000.0,47.6314,47.6467,47.5779,47.6008,15000.0
2012-12-31 15:20:00,62.35,62.38,62.31,62.35,14800.0,47.6085,47.6314,47.5779,47.6085,14800.0
2012-12-31 15:25:00,62.36,62.42,62.19,62.32,29300.0,47.6161,47.6619,47.4863,47.5856,29300.0
2012-12-31 15:30:00,62.33,62.39,62.31,62.37,21800.0,47.5932,47.639,47.5779,47.6238,21800.0
2012-12-31 15:35:00,62.39,62.44,62.36,62.41,23600.0,47.639,47.6772,47.6161,47.6543,23600.0
2012-12-31 15:40:00,62.43,62.45,62.33,62.35,37700.0,47.6696,47.6848,47.5932,47.6085,37700.0
2012-12-31 15:45:00,62.33,62.51,62.3,62.51,42500.0,47.5932,47.7307,47.5703,47.7307,42500.0
2012-12-31 15:50:00,62.5,62.64,62.46,62.57,41200.0,47.723,47.8299,47.6925,47.7765,41200.0
2012-12-31 15:55:00,62.57,62.64,62.49,62.63,113700.0,47.7765,47.8299,47.7154,47.8223,113700.0
2013-01-02 09:30:00,64.25,64.29,64.16,64.26,4900.0,49.0593,49.0898,48.9905,49.0669,4900.0
2013-01-02 09:35:00,64.26,64.7,64.18,64.57,35000.0,49.0669,49.4029,49.0058,49.3036,35000.0
2013-01-02 09:40:00,64.51,64.58,64.39,64.42,14200.0,49.2578,49.3112,49.1662,49.1891,14200.0
2013-01-02 09:45:00,64.4,64.44,64.25,64.4,13300.0,49.1738,49.2043,49.0593,49.1738,13300.0
2013-01-02 09:50:00,64.44,64.52,64.41,64.5,17000.0,49.2043,49.2654,49.1814,49.2502,17000.0
2013-01-02 09:55:00,64.47,64.52,64.43,64.47,18400.0,49.2272,49.2654,49.1967,49.2272,18400.0
2013-01-02 10:00:00,64.47,64.83,64.45,64.81,33300.0,49.2272,49.5021,49.212,49.4869,33300.0
2013-01-02 10:05:00,64.82,64.84,64.6,64.74,20800.0,49.4945,49.5098,49.3265,49.4334,20800.0
2013-01-02 10:10:00,64.74,64.8,64.67,64.7,10400.0,49.4334,49.4792,49.38,49.4029,10400.0
2013-01-02 10:15:00,64.7,64.7,64.62,64.62,8500.0,49.4029,49.4029,49.3418,49.3418,8500.0
2013-01-02 10:20:00,64.61,64.64,64.55,64.56,6700.0,49.3341,49.3571,49.2883,49.296,6700.0
2013-01-02 10:25:00,64.61,64.68,64.59,64.66,95700.0,49.3341,49.3876,49.3189,49.3723,95700.0
2013-01-02 10:30:00,64.65,64.67,64.62,64.65,40500.0,49.3647,49.38,49.3418,49.3647,40500.0
2013-01-02 10:35:00,64.65,64.67,64.57,64.59,31300.0,49.3647,49.38,49.3036,49.3189,31300.0
2013-01-02 10:40:00,64.58,64.64,64.57,64.63,19600.0,49.3112,49.3571,49.3036,49.3494,19600.0
2013-01-02 10:45:00,64.62,64.65,64.61,64.61,8300.0,49.3418,49.3647,49.3341,49.3341,8300.0
2013-01-02 10:50:00,64.62,64.66,64.61,64.63,11800.0,49.3418,49.3723,49.3341,49.3494,11800.0
2013-01-02 10:55:00,64.63,64.68,64.62,64.68,17400.0,49.3494,49.3876,49.3418,49.3876,17400.0
2013-01-02 11:00:00,64.69,64.81,64.67,64.79,15700.0,49.3952,49.4869,49.38,49.4716,15700.0
2013-01-02 11:05:00,64.8,64.83,64.75,64.78,12400.0,49.4792,49.5021,49.441,49.464,12400.0
2013-01-02 11:10:00,64.81,64.86,64.79,64.84,6900.0,49.4869,49.525,49.4716,49.5098,6900.0
2013-01-02 11:15:00,64.81,64.83,64.69,64.73,18600.0,49.4869,49.5021,49.3952,49.4258,18600.0
2013-01-02 11:20:00,64.73,64.75,64.65,64.66,11500.0,49.4258,49.441,49.3647,49.3723,11500.0
2013-01-02 11:25:00,64.66,64.74,64.63,64.73,12800.0,49.3723,49.4334,49.3494,49.4258,12800.0
2013-01-02 11:30:00,64.73,64.75,64.67,64.68,4700.0,49.4258,49.441,49.38,49.3876,4700.0
2013-01-02 11:35:00,64.69,64.74,64.68,64.69,6800.0,49.3952,49.4334,49.3876,49.3952,6800.0
2013-01-02 11:40:00,64.69,64.69,64.64,64.65,26200.0,49.3952,49.3952,49.3571,49.3647,26200.0
2013-01-02 11:45:00,64.66,64.75,64.66,64.7,11800.0,49.3723,49.441,49.3723,49.4029,11800.0
2013-01-02 11:50:00,64.71,64.75,64.71,64.75,7500.0,49.4105,49.441,49.4105,49.441,7500.0
2013-01-02 11:55:00,64.74,64.75,64.63,64.7,8600.0,49.4334,49.441,49.3494,49.4029,8600.0
2013-01-02 12:00:00,64.69,64.71,64.67,64.69,11400.0,49.3952,49.4105,49.38,49.3952,11400.0
2013-01-02 12:05:00,64.7,64.72,64.66,64.67,22300.0,49.4029,49.4181,49.3723,49.38,22300.0
2013-01-02 12:10:00,64.68,64.72,64.66,64.69,34100.0,49.3876,49.4181,49.3723,49.3952,34100.0
2013-01-02 12:15:00,64.68,64.76,64.68,64.74,12300.0,49.3876,49.4487,49.3876,49.4334,12300.0
2013-01-02 12:20:00,64.74,64.76,64.72,64.72,12000.0,49.4334,49.4487,49.4181,49.4181,12000.0
2013-01-02 12:25:00,64.72,64.73,64.66,64.68,26600.0,49.4181,49.4258,49.3723,49.3876,26600.0
2013-01-02 12:30:00,64.69,64.7,64.66,64.68,7900.0,49.3952,49.4029,49.3723,49.3876,7900.0
2013-01-02 12:35:00,64.68,64.75,64.66,64.75,13700.0,49.3876,49.441,49.3723,49.441,13700.0
2013-01-02 12:40:00,64.72,64.73,64.67,64.69,7200.0,49.4181,49.4258,49.38,49.3952,7200.0
2013-01-02 12:45:00,64.69,64.7,64.67,64.7,8700.0,49.3952,49.4029,49.38,49.4029,8700.0
2013-01-02 12:50:00,64.71,64.74,64.7,64.72,25000.0,49.4105,49.4334,49.4029,49.4181,25000.0
2013-01-02 12:55:00,64.72,64.74,64.67,64.69,7400.0,49.4181,49.4334,49.38,49.3952,7400.0
2013-01-02 13:00:00,64.69,64.73,64.67,64.67,13200.0,49.3952,49.4258,49.38,49.38,13200.0
2013-01-02 13:05:00,64.67,64.73,64.67,64.72,8500.0,49.38,49.4258,49.38,49.4181,8500.0
2013-01-02 13:10:00,64.72,64.73,64.7,64.71,6600.0,49.4181,49.4258,49.4029,49.4105,6600.0
2013-01-02 13:15:00,64.71,64.77,64.71,64.76,11000.0,49.4105,49.4563,49.4105,49.4487,11000.0
2013-01-02 13:20:00,64.74,64.74,64.7,64.73,8900.0,49.4334,49.4334,49.4029,49.4258,8900.0
2013-01-02 13:25:00,64.73,64.75,64.72,64.74,12300.0,49.4258,49.441,49.4181,49.4334,12300.0
2013-01-02 13:30:00,64.74,64.78,64.73,64.74,7700.0,49.4334,49.464,49.4258,49.4334,7700.0
2013-01-02 13:35:00,64.74,64.77,64.73,64.77,22600.0,49.4334,49.4563,49.4258,49.4563,22600.0
2013-01-02 13:40:00,64.76,64.78,64.74,64.75,6300.0,49.4487,49.464,49.4334,49.441,6300.0
2013-01-02 13:45:00,64.74,64.81,64.73,64.78,12100.0,49.4334,49.4869,49.4258,49.464,12100.0
2013-01-02 13:50:00,64.79,64.79,64.75,64.75,3700.0,49.4716,49.4716,49.441,49.441,3700.0
2013-01-02 13:55:00,64.75,64.8,64.75,64.78,7900.0,49.441,49.4792,49.441,49.464,7900.0
2013-01-02 14:00:00,64.77,64.81,64.74,64.8,9500.0,49.4563,49.4869,49.4334,49.4792,9500.0
2013-01-02 14:05:00,64.8,64.8,64.74,64.77,9100.0,49.4792,49.4792,49.4334,49.4563,9100.0
2013-01-02 14:10:00,64.78,64.83,64.75,64.76,13300.0,49.464,49.5021,49.441,49.4487,13300.0
2013-01-02 14:15:00,64.77,64.79,64.72,64.79,38200.0,49.4563,49.4716,49.4181,49.4716,38200.0
2013-01-02 14:20:00,64.8,64.81,64.76,64.78,8600.0,49.4792,49.4869,49.4487,49.464,8600.0
2013-01-02 14:25:00,64.77,64.79,64.77,64.77,7100.0,49.4563,49.4716,49.4563,49.4563,7100.0
2013-01-02 14:30:00,64.78,64.78,64.66,64.7,8100.0,49.464,49.464,49.3723,49.4029,8100.0
2013-01-02 14:35:00,64.7,64.76,64.69,64.75,49000.0,49.4029,49.4487,49.3952,49.441,49000.0
2013-01-02 14:40:00,64.75,64.79,64.74,64.77,7400.0,49.441,49.4716,49.4334,49.4563,7400.0
2013-01-02 14:45:00,64.76,64.79,64.75,64.77,26200.0,49.4487,49.4716,49.441,49.4563,26200.0
2013-01-02 14:50:00,64.77,64.8,64.73,64.75,34500.0,49.4563,49.4792,49.4258,49.441,34500.0
2013-01-02 14:55:00,64.74,64.8,64.73,64.77,18800.0,49.4334,49.4792,49.4258,49.4563,18800.0
2013-01-02 15:00:00,64.78,64.8,64.74,64.78,30100.0,49.464,49.4792,49.4334,49.464,30100.0
2013-01-02 15:05:00,64.78,64.81,64.76,64.77,16100.0,49.464,49.4869,49.4487,49.4563,16100.0
2013-01-02 15:10:00,64.78,64.78,64.73,64.78,34100.0,49.464,49.464,49.4258,49.464,34100.0
2013-01-02 15:15:00,64.77,64.8,64.76,64.8,8600.0,49.4563,49.4792,49.4487,49.4792,8600.0
2013-01-02 15:20:00,64.8,64.84,64.76,64.77,41500.0,49.4792,49.5098,49.4487,49.4563,41500.0
2013-01-02 15:25:00,64.79,64.82,64.75,64.77,16400.0,49.4716,49.4945,49.441,49.4563,16400.0
2013-01-02 15:30:00,64.76,64.8,64.75,64.79,114900.0,49.4487,49.4792,49.441,49.4716,114900.0
2013-01-02 15:35:00,64.79,64.88,64.79,64.86,16900.0,49.4716,49.5403,49.4716,49.525,16900.0
2013-01-02 15:40:00,64.86,64.9,64.86,64.9,28200.0,49.525,49.5556,49.525,49.5556,28200.0
2013-01-02 15:45:00,64.91,64.96,64.86,64.86,62300.0,49.5632,49.6014,49.525,49.525,62300.0
2013-01-02 15:50:00,64.87,65.01,64.85,65.01,79500.0,49.5327,49.6396,49.5174,49.6396,79500.0
2013-01-02 15:55:00,65.01,65.31,65.01,65.28,203700.0,49.6396,49.8686,49.6396,49.8457,203700.0
2013-01-03 09:30:00,65.21,65.42,65.19,65.34,18600.0,49.7923,49.9526,49.777,49.8916,18600.0
2013-01-03 09:35:00,65.28,65.36,65.23,65.25,9000.0,49.8457,49.9068,49.8076,49.8228,9000.0
2013-01-03 09:40:00,65.26,65.29,65.17,65.29,8900.0,49.8305,49.8534,49.7617,49.8534,8900.0
2013-01-03 09:45:00,65.29,65.34,65.23,65.34,20200.0,49.8534,49.8916,49.8076,49.8916,20200.0
2013-01-03 09:50:00,65.33,65.39,65.28,65.3,16200.0,49.8839,49.9297,49.8457,49.861,16200.0
2013-01-03 09:55:00,65.29,65.37,65.29,65.33,28900.0,49.8534,49.9145,49.8534,49.8839,28900.0
2013-01-03 10:00:00,65.33,65.43,65.33,65.4,23500.0,49.8839,49.9603,49.8839,49.9374,23500.0
2013-01-03 10:05:00,65.41,65.49,65.4,65.46,165400.0,49.945,50.0061,49.9374,49.9832,165400.0
2013-01-03 10:10:00,65.45,65.47,65.4,65.42,21600.0,49.9755,49.9908,49.9374,49.9526,21600.0
2013-01-03 10:15:00,65.41,65.46,65.41,65.43,15200.0,49.945,49.9832,49.945,49.9603,15200.0
2013-01-03 10:20:00,65.41,65.52,65.4,65.48,11700.0,49.945,50.029,49.9374,49.9985,11700.0
2013-01-03 10:25:00,65.47,65.5,65.44,65.48,11500.0,49.9908,50.0137,49.9679,49.9985,11500.0
2013-01-03 10:30:00,65.5,65.54,65.47,65.5,15300.0,50.0137,50.0443,49.9908,50.0137,15300.0
2013-01-03 10:35:00,65.5,65.51,65.45,65.47,28600.0,50.0137,50.0214,49.9755,49.9908,28600.0
2013-01-03 10:40:00,65.48,65.51,65.47,65.5,9600.0,49.9985,50.0214,49.9908,50.0137,9600.0
2013-01-03 10:45:00,65.5,65.52,65.46,65.47,9000.0,50.0137,50.029,49.9832,49.9908,9000.0
2013-01-03 10:50:00,65.46,65.54,65.46,65.48,13500.0,49.9832,50.0443,49.9832,49.9985,13500.0
2013-01-03 10:55:00,65.48,65.52,65.47,65.51,46100.0,49.9985,50.029,49.9908,50.0214,46100.0
2013-01-03 11:00:00,65.5,65.56,65.49,65.49,10100.0,50.0137,50.0595,50.0061,50.0061,10100.0
2013-01-03 11:05:00,65.49,65.57,65.49,65.57,11000.0,50.0061,50.0672,50.0061,50.0672,11000.0
2013-01-03 11:10:00,65.57,65.6,65.54,65.57,8200.0,50.0672,50.0901,50.0443,50.0672,8200.0
2013-01-03 11:15:00,65.58,65.62,65.58,65.62,8600.0,50.0748,50.1054,50.0748,50.1054,8600.0
2013-01-03 11:20:00,65.61,65.65,65.6,65.62,6300.0,50.0977,50.1283,50.0901,50.1054,6300.0
2013-01-03 11:25:00,65.63,65.63,65.55,65.59,6600.0,50.113,50.113,50.0519,50.0824,6600.0
2013-01-03 11:30:00,65.58,65.65,65.57,65.62,11900.0,50.0748,50.1283,50.0672,50.1054,11900.0
2013-01-03 11:35:00,65.63,65.69,65.63,65.64,9800.0,50.113,50.1588,50.113,50.1206,9800.0
2013-01-03 11:40:00,65.63,65.63,65.58,65.59,10700.0,50.113,50.113,50.0748,50.0824,10700.0
2013-01-03 11:45:00,65.59,65.62,65.59,65.62,5600.0,50.0824,50.1054,50.0824,50.1054,5600.0
2013-01-03 11:50:00,65.62,65.7,65.61,65.7,12600.0,50.1054,50.1664,50.0977,50.1664,12600.0
2013-01-03 11:55:00,65.7,65.71,65.67,65.67,8600.0,50.1664,50.1741,50.1435,50.1435,8600.0
2013-01-03 12:00:00,65.68,65.75,65.67,65.73,18600.0,50.1512,50.2046,50.1435,50.1893,18600.0
2013-01-03 12:05:00,65.72,65.75,65.71,65.74,4800.0,50.1817,50.2046,50.1741,50.197,4800.0
2013-01-03 12:10:00,65.74,65.8,65.71,65.8,9200.0,50.197,50.2428,50.1741,50.2428,9200.0
2013-01-03 12:15:00,65.8,65.82,65.78,65.8,6800.0,50.2428,50.2581,50.2275,50.2428,6800.0
2013-01-03 12:20:00,65.8,65.83,65.78,65.79,4500.0,50.2428,50.2657,50.2275,50.2352,4500.0
2013-01-03 12:25:00,65.79,65.83,65.79,65.8,6400.0,50.2352,50.2657,50.2352,50.2428,6400.0
2013-01-03 12:30:00,65.8,65.8,65.71,65.74,21700.0,50.2428,50.2428,50.1741,50.197,21700.0
2013-01-03 12:35:00,65.74,65.79,65.73,65.79,5100.0,50.197,50.2352,50.1893,50.2352,5100.0
2013-01-03 12:40:00,65.79,65.79,65.72,65.76,6400.0,50.2352,50.2352,50.1817,50.2122,6400.0
2013-01-03 12:45:00,65.77,65.82,65.76,65.8,11500.0,50.2199,50.2581,50.2122,50.2428,11500.0
2013-01-03 12:50:00,65.8,65.84,65.79,65.82,4900.0,50.2428,50.2733,50.2352,50.2581,4900.0
2013-01-03 12:55:00,65.83,65.87,65.83,65.85,10400.0,50.2657,50.2962,50.2657,50.281,10400.0
2013-01-03 13:00:00,65.85,65.86,65.84,65.84,5500.0,50.281,50.2886,50.2733,50.2733,5500.0
2013-01-03 13:05:00,65.84,65.88,65.84,65.85,8500.0,50.2733,50.3039,50.2733,50.281,8500.0
2013-01-03 13:10:00,65.85,65.88,65.83,65.85,10500.0,50.281,50.3039,50.2657,50.281,10500.0
2013-01-03 13:15:00,65.85,65.88,65.85,65.88,9300.0,50.281,50.3039,50.281,50.3039,9300.0
2013-01-03 13:20:00,65.89,65.89,65.86,65.89,4700.0,50.3115,50.3115,50.2886,50.3115,4700.0
2013-01-03 13:25:00,65.88,65.97,65.88,65.97,12300.0,50.3039,50.3726,50.3039,50.3726,12300.0
2013-01-03 13:30:00,65.96,65.96,65.94,65.95,9600.0,50.365,50.365,50.3497,50.3573,9600.0
2013-01-03 13:35:00,65.95,66.01,65.95,66.0,19500.0,50.3573,50.4031,50.3573,50.3955,19500.0
2013-01-03 13:40:00,66.0,66.01,65.98,65.99,9000.0,50.3955,50.4031,50.3802,50.3879,9000.0
2013-01-03 13:45:00,66.0,66.01,65.99,66.0,8100.0,50.3955,50.4031,50.3879,50.3955,8100.0
2013-01-03 13:50:00,66.0,66.0,65.97,66.0,15900.0,50.3955,50.3955,50.3726,50.3955,15900.0
2013-01-03 13:55:00,66.0,66.0,65.97,65.99,11100.0,50.3955,50.3955,50.3726,50.3879,11100.0
2013-01-03 14:00:00,65.98,65.99,65.71,65.79,47800.0,50.3802,50.3879,50.1741,50.2352,47800.0
2013-01-03 14:05:00,65.8,65.83,65.72,65.78,43900.0,50.2428,50.2657,50.1817,50.2275,43900.0
2013-01-03 14:10:00,65.79,65.84,65.77,65.83,53200.0,50.2352,50.2733,50.2199,50.2657,53200.0
2013-01-03 14:15:00,65.81,65.81,65.66,65.67,41400.0,50.2504,50.2504,50.1359,50.1435,41400.0
2013-01-03 14:20:00,65.66,65.66,65.61,65.61,10900.0,50.1359,50.1359,50.0977,50.0977,10900.0
2013-01-03 14:25:00,65.61,65.65,65.58,65.6,20200.0,50.0977,50.1283,50.0748,50.0901,20200.0
2013-01-03 14:30:00,65.58,65.6,65.39,65.46,25000.0,50.0748,50.0901,49.9297,49.9832,25000.0
2013-01-03 14:35:00,65.45,65.47,65.41,65.46,12100.0,49.9755,49.9908,49.945,49.9832,12100.0
2013-01-03 14:40:00,65.45,65.48,65.41,65.48,20700.0,49.9755,49.9985,49.945,49.9985,20700.0
2013-01-03 14:45:00,65.5,65.55,65.35,65.36,23200.0,50.0137,50.0519,49.8992,49.9068,23200.0
2013-01-03 14:50:00,65.36,65.39,65.34,65.36,13400.0,49.9068,49.9297,49.8916,49.9068,13400.0
2013-01-03 14:55:00,65.34,65.44,65.33,65.38,10800.0,49.8916,49.9679,49.8839,49.9221,10800.0
2013-01-03 15:00:00,65.37,65.42,65.33,65.38,24300.0,49.9145,49.9526,49.8839,49.9221,24300.0
2013-01-03 15:05:00,65.37,65.4,65.34,65.34,11800.0,49.9145,49.9374,49.8916,49.8916,11800.0
2013-01-03 15:10:00,65.34,65.36,65.27,65.3,17800.0,49.8916,49.9068,49.8381,49.861,17800.0
2013-01-03 15:15:00,65.3,65.31,65.24,65.25,8300.0,49.861,49.8686,49.8152,49.8228,8300.0
2013-01-03 15:20:00,65.27,65.29,65.18,65.22,13600.0,49.8381,49.8534,49.7694,49.7999,13600.0
2013-01-03 15:25:00,65.24,65.29,65.19,65.21,12300.0,49.8152,49.8534,49.777,49.7923,12300.0
2013-01-03 15:30:00,65.22,65.23,65.07,65.09,16100.0,49.7999,49.8076,49.6854,49.7007,16100.0
2013-01-03 15:35:00,65.09,65.18,65.06,65.18,15100.0,49.7007,49.7694,49.6778,49.7694,15100.0
2013-01-03 15:40:00,65.18,65.23,65.14,65.18,29000.0,49.7694,49.8076,49.7388,49.7694,29000.0
2013-01-03 15:45:00,65.19,65.24,65.17,65.18,41600.0,49.777,49.8152,49.7617,49.7694,41600.0
2013-01-03 15:50:00,65.19,65.22,65.07,65.07,32300.0,49.777,49.7999,49.6854,49.6854,32300.0
2013-01-03 15:55:00,65.08,65.18,65.08,65.17,99600.0,49.693,49.7694,49.693,49.7617,99600.0
2013-01-04 09:30:00,65.24,65.46,65.21,65.26,10500.0,49.8152,49.9832,49.7923,49.8305,10500.0
2013-01-04 09:35:00,65.22,65.25,65.1,65.14,12300.0,49.7999,49.8228,49.7083,49.7388,12300.0
2013-01-04 09:40:00,65.17,65.45,65.16,65.45,8500.0,49.7617,49.9755,49.7541,49.9755,8500.0
2013-01-04 09:45:00,65.48,65.48,65.28,65.36,25600.0,49.9985,49.9985,49.8457,49.9068,25600.0
2013-01-04 09:50:00,65.36,65.46,65.3,65.38,11300.0,49.9068,49.9832,49.861,49.9221,11300.0
2013-01-04 09:55:00,65.38,65.44,65.33,65.43,10600.0,49.9221,49.9679,49.8839,49.9603,10600.0
2013-01-04 10:00:00,65.45,65.51,65.37,65.41,22700.0,49.9755,50.0214,49.9145,49.945,22700.0
2013-01-04 10:05:00,65.43,65.45,65.35,65.4,13700.0,49.9603,49.9755,49.8992,49.9374,13700.0
2013-01-04 10:10:00,65.4,65.5,65.4,65.48,7800.0,49.9374,50.0137,49.9374,49.9985,7800.0
2013-01-04 10:15:00,65.48,65.48,65.33,65.46,10400.0,49.9985,49.9985,49.8839,49.9832,10400.0
2013-01-04 10:20:00,65.46,65.51,65.41,65.48,5900.0,49.9832,50.0214,49.945,49.9985,5900.0
2013-01-04 10:25:00,65.48,65.51,65.42,65.43,7600.0,49.9985,50.0214,49.9526,49.9603,7600.0
2013-01-04 10:30:00,65.44,65.45,65.4,65.45,6100.0,49.9679,49.9755,49.9374,49.9755,6100.0
2013-01-04 10:35:00,65.45,65.45,65.34,65.38,11500.0,49.9755,49.9755,49.8916,49.9221,11500.0
2013-01-04 10:40:00,65.39,65.41,65.35,65.37,11100.0,49.9297,49.945,49.8992,49.9145,11100.0
2013-01-04 10:45:00,65.39,65.51,65.38,65.51,8500.0,49.9297,50.0214,49.9221,50.0214,8500.0
2013-01-04 10:50:00,65.52,65.54,65.42,65.44,13300.0,50.029,50.0443,49.9526,49.9679,13300.0
2013-01-04 10:55:00,65.43,65.49,65.42,65.42,4600.0,49.9603,50.0061,49.9526,49.9526,4600.0
2013-01-04 11:00:00,65.44,65.53,65.4,65.4,18200.0,49.9679,50.0366,49.9374,49.9374,18200.0
2013-01-04 11:05:00,65.42,65.44,65.39,65.43,8100.0,49.9526,49.9679,49.9297,49.9603,8100.0
2013-01-04 11:10:00,65.45,65.46,65.42,65.43,3900.0,49.9755,49.9832,49.9526,49.9603,3900.0
2013-01-04 11:15:00,65.44,65.46,65.38,65.42,9700.0,49.9679,49.9832,49.9221,49.9526,9700.0
2013-01-04 11:20:00,65.43,65.44,65.38,65.39,12100.0,49.9603,49.9679,49.9221,49.9297,12100.0
2013-01-04 11:25:00,65.39,65.45,65.37,65.37,8800.0,49.9297,49.9755,49.9145,49.9145,8800.0
2013-01-04 11:30:00,65.37,65.49,65.36,65.47,13700.0,49.9145,50.0061,49.9068,49.9908,13700.0
2013-01-04 11:35:00,65.48,65.51,65.38,65.43,12900.0,49.9985,50.0214,49.9221,49.9603,12900.0
2013-01-04 11:40:00,65.46,65.48,65.4,65.4,20600.0,49.9832,49.9985,49.9374,49.9374,20600.0
2013-01-04 11:45:00,65.42,65.48,65.41,65.41,9000.0,49.9526,49.9985,49.945,49.945,9000.0
2013-01-04 11:50:00,65.41,65.55,65.4,65.55,4700.0,49.945,50.0519,49.9374,50.0519,4700.0
2013-01-04 11:55:00,65.56,65.56,65.4,65.4,8900.0,50.0595,50.0595,49.9374,49.9374,8900.0
2013-01-04 12:00:00,65.42,65.44,65.4,65.42,4300.0,49.9526,49.9679,49.9374,49.9526,4300.0
2013-01-04 12:05:00,65.43,65.47,65.41,65.44,4400.0,49.9603,49.9908,49.945,49.9679,4400.0
2013-01-04 12:10:00,65.44,65.45,65.42,65.43,7400.0,49.9679,49.9755,49.9526,49.9603,7400.0
2013-01-04 12:15:00,65.44,65.45,65.4,65.4,7300.0,49.9679,49.9755,49.9374,49.9374,7300.0
2013-01-04 12:20:00,65.43,65.46,65.41,65.43,7500.0,49.9603,49.9832,49.945,49.9603,7500.0
2013-01-04 12:25:00,65.42,65.46,65.41,65.46,5100.0,49.9526,49.9832,49.945,49.9832,5100.0
2013-01-04 12:30:00,65.46,65.49,65.41,65.45,10500.0,49.9832,50.0061,49.945,49.9755,10500.0
2013-01-04 12:35:00,65.45,65.49,65.45,65.46,4500.0,49.9755,50.0061,49.9755,49.9832,4500.0
2013-01-04 12:40:00,65.45,65.54,65.44,65.54,5300.0,49.9755,50.0443,49.9679,50.0443,5300.0
2013-01-04 12:45:00,65.55,65.58,65.52,65.56,6200.0,50.0519,50.0748,50.029,50.0595,6200.0
2013-01-04 12:50:00,65.57,65.59,65.56,65.56,2500.0,50.0672,50.0824,50.0595,50.0595,2500.0
2013-01-04 12:55:00,65.56,65.56,65.48,65.54,7200.0,50.0595,50.0595,49.9985,50.0443,7200.0
2013-01-04 13:00:00,65.54,65.58,65.52,65.57,4800.0,50.0443,50.0748,50.029,50.0672,4800.0
2013-01-04 13:05:00,65.55,65.58,65.53,65.53,2200.0,50.0519,50.0748,50.0366,50.0366,2200.0
2013-01-04 13:10:00,65.54,65.59,65.54,65.59,6100.0,50.0443,50.0824,50.0443,50.0824,6100.0
2013-01-04 13:15:00,65.61,65.7,65.6,65.68,10300.0,50.0977,50.1664,50.0901,50.1512,10300.0
2013-01-04 13:20:00,65.69,65.74,65.69,65.7,7700.0,50.1588,50.197,50.1588,50.1664,7700.0
2013-01-04 13:25:00,65.71,65.78,65.69,65.78,5400.0,50.1741,50.2275,50.1588,50.2275,5400.0
2013-01-04 13:30:00,65.76,65.81,65.76,65.8,5200.0,50.2122,50.2504,50.2122,50.2428,5200.0
2013-01-04 13:35:00,65.79,65.81,65.78,65.79,3300.0,50.2352,50.2504,50.2275,50.2352,3300.0
2013-01-04 13:40:00,65.8,65.81,65.73,65.79,3500.0,50.2428,50.2504,50.1893,50.2352,3500.0
2013-01-04 13:45:00,65.79,65.82,65.71,65.73,8500.0,50.2352,50.2581,50.1741,50.1893,8500.0
2013-01-04 13:50:00,65.72,65.74,65.67,65.68,7900.0,50.1817,50.197,50.1435,50.1512,7900.0
2013-01-04 13:55:00,65.69,65.75,65.69,65.74,3200.0,50.1588,50.2046,50.1588,50.197,3200.0
2013-01-04 14:00:00,65.75,65.76,65.69,65.73,4700.0,50.2046,50.2122,50.1588,50.1893,4700.0
2013-01-04 14:05:00,65.74,65.77,65.73,65.75,8600.0,50.197,50.2199,50.1893,50.2046,8600.0
2013-01-04 14:10:00,65.74,65.75,65.7,65.73,6800.0,50.197,50.2046,50.1664,50.1893,6800.0
2013-01-04 14:15:00,65.74,65.75,65.71,65.72,5700.0,50.197,50.2046,50.1741,50.1817,5700.0
2013-01-04 14:20:00,65.73,65.75,65.72,65.72,5400.0,50.1893,50.2046,50.1817,50.1817,5400.0
2013-01-04 14:25:00,65.72,65.79,65.72,65.78,6100.0,50.1817,50.2352,50.1817,50.2275,6100.0
2013-01-04 14:30:00,65.79,65.82,65.76,65.81,6800.0,50.2352,50.2581,50.2122,50.2504,6800.0
2013-01-04 14:35:00,65.82,65.83,65.81,65.83,5400.0,50.2581,50.2657,50.2504,50.2657,5400.0
2013-01-04 14:40:00,65.85,65.86,65.81,65.86,6600.0,50.281,50.2886,50.2504,50.2886,6600.0
2013-01-04 14:45:00,65.86,65.88,65.8,65.8,6800.0,50.2886,50.3039,50.2428,50.2428,6800.0
2013-01-04 14:50:00,65.81,65.84,65.8,65.83,6500.0,50.2504,50.2733,50.2428,50.2657,6500.0
2013-01-04 14:55:00,65.83,65.89,65.82,65.89,6300.0,50.2657,50.3115,50.2581,50.3115,6300.0
2013-01-04 15:00:00,65.9,65.92,65.86,65.89,8500.0,50.3191,50.3344,50.2886,50.3115,8500.0
2013-01-04 15:05:00,65.9,65.95,65.89,65.91,9700.0,50.3191,50.3573,50.3115,50.3268,9700.0
2013-01-04 15:10:00,65.92,65.97,65.92,65.96,9100.0,50.3344,50.3726,50.3344,50.365,9100.0
2013-01-04 15:15:00,65.96,65.97,65.92,65.92,7700.0,50.365,50.3726,50.3344,50.3344,7700.0
2013-01-04 15:20:00,65.93,66.0,65.92,65.96,20100.0,50.3421,50.3955,50.3344,50.365,20100.0
2013-01-04 15:25:00,65.96,65.98,65.93,65.97,16700.0,50.365,50.3802,50.3421,50.3726,16700.0
2013-01-04 15:30:00,65.97,65.97,65.92,65.93,14500.0,50.3726,50.3726,50.3344,50.3421,14500.0
2013-01-04 15:35:00,65.94,65.95,65.91,65.94,13900.0,50.3497,50.3573,50.3268,50.3497,13900.0
2013-01-04 15:40:00,65.95,66.02,65.95,66.01,17000.0,50.3573,50.4108,50.3573,50.4031,17000.0
2013-01-04 15:45:00,66.02,66.03,65.95,65.99,20500.0,50.4108,50.4184,50.3573,50.3879,20500.0
2013-01-04 15:50:00,65.99,66.0,65.94,66.0,20800.0,50.3879,50.3955,50.3497,50.3955,20800.0
2013-01-04 15:55:00,65.99,66.03,65.92,65.93,54600.0,50.3879,50.4184,50.3344,50.3421,54600.0
2013-01-07 09:30:00,65.65,65.75,65.28,65.37,25900.0,50.1283,50.2046,49.8457,49.9145,25900.0
2013-01-07 09:35:00,65.39,65.49,65.34,65.35,9700.0,49.9297,50.0061,49.8916,49.8992,9700.0
2013-01-07 09:40:00,65.31,65.49,65.27,65.45,6700.0,49.8686,50.0061,49.8381,49.9755,6700.0
2013-01-07 09:45:00,65.42,65.43,65.11,65.14,19100.0,49.9526,49.9603,49.7159,49.7388,19100.0
2013-01-07 09:50:00,65.15,65.2,65.1,65.16,12700.0,49.7465,49.7847,49.7083,49.7541,12700.0
2013-01-07 09:55:00,65.17,65.18,65.06,65.11,12300.0,49.7617,49.7694,49.6778,49.7159,12300.0
2013-01-07 10:00:00,65.08,65.36,65.08,65.35,25600.0,49.693,49.9068,49.693,49.8992,25600.0
2013-01-07 10:05:00,65.33,65.36,65.25,65.31,30200.0,49.8839,49.9068,49.8228,49.8686,30200.0
2013-01-07 10:10:00,65.32,65.36,65.3,65.32,18900.0,49.8763,49.9068,49.861,49.8763,18900.0
2013-01-07 10:15:00,65.34,65.4,65.27,65.28,24700.0,49.8916,49.9374,49.8381,49.8457,24700.0
2013-01-07 10:20:00,65.27,65.27,65.21,65.25,28700.0,49.8381,49.8381,49.7923,49.8228,28700.0
2013-01-07 10:25:00,65.25,65.29,65.24,65.25,8100.0,49.8228,49.8534,49.8152,49.8228,8100.0
2013-01-07 10:30:00,65.25,65.34,65.24,65.28,16200.0,49.8228,49.8916,49.8152,49.8457,16200.0
2013-01-07 10:35:00,65.29,65.32,65.29,65.31,4900.0,49.8534,49.8763,49.8534,49.8686,4900.0
2013-01-07 10:40:00,65.31,65.31,65.22,65.23,8100.0,49.8686,49.8686,49.7999,49.8076,8100.0
2013-01-07 10:45:00,65.23,65.28,65.23,65.26,2700.0,49.8076,49.8457,49.8076,49.8305,2700.0
2013-01-07 10:50:00,65.27,65.27,65.15,65.17,18100.0,49.8381,49.8381,49.7465,49.7617,18100.0
2013-01-07 10:55:00,65.17,65.21,65.16,65.16,10500.0,49.7617,49.7923,49.7541,49.7541,10500.0
2013-01-07 11:00:00,65.16,65.16,65.08,65.08,12800.0,49.7541,49.7541,49.693,49.693,12800.0
2013-01-07 11:05:00,65.1,65.14,65.08,65.12,22400.0,49.7083,49.7388,49.693,49.7236,22400.0
2013-01-07 11:10:00,65.15,65.21,65.14,65.2,5700.0,49.7465,49.7923,49.7388,49.7847,5700.0
2013-01-07 11:15:00,65.22,65.22,65.14,65.17,11500.0,49.7999,49.7999,49.7388,49.7617,11500.0
2013-01-07 11:20:00,65.17,65.19,65.16,65.19,9100.0,49.7617,49.777,49.7541,49.777,9100.0
2013-01-07 11:25:00,65.2,65.29,65.2,65.22,11700.0,49.7847,49.8534,49.7847,49.7999,11700.0
2013-01-07 11:30:00,65.22,65.26,65.22,65.25,2900.0,49.7999,49.8305,49.7999,49.8228,2900.0
2013-01-07 11:35:00,65.26,65.26,65.21,65.21,5200.0,49.8305,49.8305,49.7923,49.7923,5200.0
2013-01-07 11:40:00,65.23,65.33,65.23,65.25,24900.0,49.8076,49.8839,49.8076,49.8228,24900.0
2013-01-07 11:45:00,65.25,65.27,65.19,65.19,16900.0,49.8228,49.8381,49.777,49.777,16900.0
2013-01-07 11:50:00,65.19,65.29,65.19,65.25,8200.0,49.777,49.8534,49.777,49.8228,8200.0
2013-01-07 11:55:00,65.24,65.29,65.24,65.28,5300.0,49.8152,49.8534,49.8152,49.8457,5300.0
2013-01-07 12:00:00,65.27,65.33,65.24,65.25,11200.0,49.8381,49.8839,49.8152,49.8228,11200.0
2013-01-07 12:05:00,65.25,65.25,65.14,65.16,11000.0,49.8228,49.8228,49.7388,49.7541,11000.0
2013-01-07 12:10:00,65.16,65.2,65.15,65.2,5300.0,49.7541,49.7847,49.7465,49.7847,5300.0
2013-01-07 12:15:00,65.19,65.2,65.11,65.14,11300.0,49.777,49.7847,49.7159,49.7388,11300.0
2013-01-07 12:20:00,65.15,65.15,65.08,65.09,6900.0,49.7465,49.7465,49.693,49.7007,6900.0
2013-01-07 12:25:00,65.09,65.09,64.98,65.03,14700.0,49.7007,49.7007,49.6167,49.6548,14700.0
2013-01-07 12:30:00,65.04,65.11,65.03,65.08,6600.0,49.6625,49.7159,49.6548,49.693,6600.0
2013-01-07 12:35:00,65.09,65.13,65.08,65.13,5600.0,49.7007,49.7312,49.693,49.7312,5600.0
2013-01-07 12:40:00,65.13,65.16,65.12,65.16,5300.0,49.7312,49.7541,49.7236,49.7541,5300.0
2013-01-07 12:45:00,65.16,65.16,65.13,65.15,4300.0,49.7541,49.7541,49.7312,49.7465,4300.0
2013-01-07 12:50:00,65.14,65.15,65.09,65.09,7400.0,49.7388,49.7465,49.7007,49.7007,7400.0
2013-01-07 12:55:00,65.09,65.09,64.98,65.0,17200.0,49.7007,49.7007,49.6167,49.6319,17200.0
2013-01-07 13:00:00,65.01,65.03,64.98,65.0,10400.0,49.6396,49.6548,49.6167,49.6319,10400.0
2013-01-07 13:05:00,65.01,65.03,64.99,65.01,19400.0,49.6396,49.6548,49.6243,49.6396,19400.0
2013-01-07 13:10:00,65.0,65.04,65.0,65.03,6000.0,49.6319,49.6625,49.6319,49.6548,6000.0
2013-01-07 13:15:00,65.02,65.06,65.02,65.05,12400.0,49.6472,49.6778,49.6472,49.6701,12400.0
2013-01-07 13:20:00,65.05,65.08,65.05,65.07,3300.0,49.6701,49.693,49.6701,49.6854,3300.0
2013-01-07 13:25:00,65.07,65.07,65.05,65.06,6200.0,49.6854,49.6854,49.6701,49.6778,6200.0
2013-01-07 13:30:00,65.06,65.11,65.05,65.11,5500.0,49.6778,49.7159,49.6701,49.7159,5500.0
2013-01-07 13:35:00,65.1,65.13,65.09,65.1,11100.0,49.7083,49.7312,49.7007,49.7083,11100.0
2013-01-07 13:40:00,65.1,65.13,65.09,65.12,3200.0,49.7083,49.7312,49.7007,49.7236,3200.0
2013-01-07 13:45:00,65.12,65.22,65.12,65.22,4600.0,49.7236,49.7999,49.7236,49.7999,4600.0
2013-01-07 13:50:00,65.22,65.22,65.17,65.21,6700.0,49.7999,49.7999,49.7617,49.7923,6700.0
2013-01-07 13:55:00,65.21,65.23,65.2,65.22,4100.0,49.7923,49.8076,49.7847,49.7999,4100.0
2013-01-07 14:00:00,65.22,65.28,65.21,65.27,6000.0,49.7999,49.8457,49.7923,49.8381,6000.0
2013-01-07 14:05:00,65.27,65.29,65.25,65.29,6200.0,49.8381,49.8534,49.8228,49.8534,6200.0
2013-01-07 14:10:00,65.28,65.3,65.24,65.25,8900.0,49.8457,49.861,49.8152,49.8228,8900.0
2013-01-07 14:15:00,65.26,65.26,65.21,65.23,9100.0,49.8305,49.8305,49.7923,49.8076,9100.0
2013-01-07 14:20:00,65.22,65.27,65.21,65.27,7100.0,49.7999,49.8381,49.7923,49.8381,7100.0
2013-01-07 14:25:00,65.25,65.32,65.25,65.32,4000.0,49.8228,49.8763,49.8228,49.8763,4000.0
2013-01-07 14:30:00,65.3,65.31,65.25,65.28,14000.0,49.861,49.8686,49.8228,49.8457,14000.0
2013-01-07 14:35:00,65.26,65.29,65.24,65.26,9100.0,49.8305,49.8534,49.8152,49.8305,9100.0
2013-01-07 14:40:00,65.27,65.28,65.25,65.27,16900.0,49.8381,49.8457,49.8228,49.8381,16900.0
2013-01-07 14:45:00,65.27,65.31,65.26,65.31,26800.0,49.8381,49.8686,49.8305,49.8686,26800.0
2013-01-07 14:50:00,65.3,65.31,65.25,65.31,14700.0,49.861,49.8686,49.8228,49.8686,14700.0
2013-01-07 14:55:00,65.31,65.32,65.23,65.3,17200.0,49.8686,49.8763,49.8076,49.861,17200.0
2013-01-07 15:00:00,65.31,65.33,65.28,65.3,10900.0,49.8686,49.8839,49.8457,49.861,10900.0
2013-01-07 15:05:00,65.31,65.31,65.27,65.3,8700.0,49.8686,49.8686,49.8381,49.861,8700.0
2013-01-07 15:10:00,65.3,65.33,65.29,65.31,17200.0,49.861,49.8839,49.8534,49.8686,17200.0
2013-01-07 15:15:00,65.32,65.32,65.27,65.3,21900.0,49.8763,49.8763,49.8381,49.861,21900.0
2013-01-07 15:20:00,65.3,65.32,65.26,65.3,23500.0,49.861,49.8763,49.8305,49.861,23500.0
2013-01-07 15:25:00,65.3,65.39,65.28,65.32,47600.0,49.861,49.9297,49.8457,49.8763,47600.0
2013-01-07 15:30:00,65.31,65.4,65.27,65.36,23100.0,49.8686,49.9374,49.8381,49.9068,23100.0
2013-01-07 15:35:00,65.33,65.34,65.25,65.25,23200.0,49.8839,49.8916,49.8228,49.8228,23200.0
2013-01-07 15:40:00,65.25,65.33,65.25,65.31,15300.0,49.8228,49.8839,49.8228,49.8686,15300.0
2013-01-07 15:45:00,65.32,65.32,65.27,65.27,40800.0,49.8763,49.8763,49.8381,49.8381,40800.0
2013-01-07 15:50:00,65.28,65.3,65.2,65.2,32200.0,49.8457,49.861,49.7847,49.7847,32200.0
2013-01-07 15:55:00,65.21,65.27,65.21,65.25,46100.0,49.7923,49.8381,49.7923,49.8228,46100.0
2013-01-08 09:30:00,63.9,64.62,63.9,64.38,59000.0,48.792,49.3418,48.792,49.1585,59000.0
2013-01-08 09:35:00,64.37,64.58,64.34,64.53,20500.0,49.1509,49.3112,49.128,49.2731,20500.0
2013-01-08 09:40:00,64.51,64.63,64.43,64.58,27700.0,49.2578,49.3494,49.1967,49.3112,27700.0
2013-01-08 09:45:00,64.62,64.68,64.34,64.34,33300.0,49.3418,49.3876,49.128,49.128,33300.0
2013-01-08 09:50:00,64.36,64.4,64.21,64.25,35600.0,49.1433,49.1738,49.0287,49.0593,35600.0
2013-01-08 09:55:00,64.29,64.3,64.16,64.2,26600.0,49.0898,49.0974,48.9905,49.0211,26600.0
2013-01-08 10:00:00,64.2,64.35,64.18,64.23,28700.0,49.0211,49.1356,49.0058,49.044,28700.0
2013-01-08 10:05:00,64.2,64.29,64.17,64.26,20500.0,49.0211,49.0898,48.9982,49.0669,20500.0
2013-01-08 10:10:00,64.27,64.27,64.11,64.11,30000.0,49.0745,49.0745,48.9524,48.9524,30000.0
2013-01-08 10:15:00,64.11,64.17,63.91,63.91,37400.0,48.9524,48.9982,48.7996,48.7996,37400.0
2013-01-08 10:20:00,63.94,63.95,63.83,63.86,38400.0,48.8226,48.8302,48.7386,48.7615,38400.0
2013-01-08 10:25:00,63.86,63.88,63.7,63.84,46400.0,48.7615,48.7767,48.6393,48.7462,46400.0
2013-01-08 10:30:00,63.86,63.95,63.84,63.92,45700.0,48.7615,48.8302,48.7462,48.8073,45700.0
2013-01-08 10:35:00,63.92,64.0,63.89,63.95,15700.0,48.8073,48.8684,48.7844,48.8302,15700.0
2013-01-08 10:40:00,63.95,64.0,63.91,63.98,8300.0,48.8302,48.8684,48.7996,48.8531,8300.0
2013-01-08 10:45:00,63.99,64.05,63.98,64.05,15600.0,48.8607,48.9065,48.8531,48.9065,15600.0
2013-01-08 10:50:00,64.06,64.08,63.83,63.83,38000.0,48.9142,48.9295,48.7386,48.7386,38000.0
2013-01-08 10:55:00,63.85,63.91,63.8,63.87,14200.0,48.7538,48.7996,48.7157,48.7691,14200.0
2013-01-08 11:00:00,63.87,63.95,63.83,63.94,13300.0,48.7691,48.8302,48.7386,48.8226,13300.0
2013-01-08 11:05:00,63.95,63.98,63.83,63.86,17400.0,48.8302,48.8531,48.7386,48.7615,17400.0
2013-01-08 11:10:00,63.87,63.93,63.84,63.85,6900.0,48.7691,48.8149,48.7462,48.7538,6900.0
2013-01-08 11:15:00,63.85,63.91,63.81,63.81,16300.0,48.7538,48.7996,48.7233,48.7233,16300.0
2013-01-08 11:20:00,63.8,63.81,63.66,63.71,16100.0,48.7157,48.7233,48.6088,48.6469,16100.0
2013-01-08 11:25:00,63.72,63.72,63.66,63.68,14300.0,48.6546,48.6546,48.6088,48.624,14300.0
2013-01-08 11:30:00,63.68,63.71,63.66,63.71,13500.0,48.624,48.6469,48.6088,48.6469,13500.0
2013-01-08 11:35:00,63.7,63.7,63.6,63.69,17700.0,48.6393,48.6393,48.5629,48.6317,17700.0
2013-01-08 11:40:00,63.69,63.71,63.59,63.61,17600.0,48.6317,48.6469,48.5553,48.5706,17600.0
2013-01-08 11:45:00,63.63,63.68,63.62,63.67,6000.0,48.5858,48.624,48.5782,48.6164,6000.0
2013-01-08 11:50:00,63.65,63.78,63.65,63.78,10700.0,48.6011,48.7004,48.6011,48.7004,10700.0
2013-01-08 11:55:00,63.78,63.84,63.77,63.83,5400.0,48.7004,48.7462,48.6927,48.7386,5400.0
2013-01-08 12:00:00,63.85,63.91,63.83,63.89,9200.0,48.7538,48.7996,48.7386,48.7844,9200.0
2013-01-08 12:05:00,63.89,63.89,63.86,63.86,6600.0,48.7844,48.7844,48.7615,48.7615,6600.0
2013-01-08 12:10:00,63.86,63.91,63.83,63.91,6200.0,48.7615,48.7996,48.7386,48.7996,6200.0
2013-01-08 12:15:00,63.91,63.96,63.9,63.96,4300.0,48.7996,48.8378,48.792,48.8378,4300.0
2013-01-08 12:20:00,63.95,63.99,63.94,63.97,5600.0,48.8302,48.8607,48.8226,48.8455,5600.0
2013-01-08 12:25:00,63.98,63.98,63.95,63.96,6000.0,48.8531,48.8531,48.8302,48.8378,6000.0
2013-01-08 12:30:00,63.96,63.99,63.9,63.91,7600.0,48.8378,48.8607,48.792,48.7996,7600.0
2013-01-08 12:35:00,63.91,63.94,63.86,63.89,7000.0,48.7996,48.8226,48.7615,48.7844,7000.0
2013-01-08 12:40:00,63.89,63.93,63.87,63.93,5200.0,48.7844,48.8149,48.7691,48.8149,5200.0
2013-01-08 12:45:00,63.93,63.96,63.89,63.92,5800.0,48.8149,48.8378,48.7844,48.8073,5800.0
2013-01-08 12:50:00,63.93,63.96,63.9,63.91,5200.0,48.8149,48.8378,48.792,48.7996,5200.0
2013-01-08 12:55:00,63.93,63.94,63.9,63.94,5800.0,48.8149,48.8226,48.792,48.8226,5800.0
2013-01-08 13:00:00,63.96,64.01,63.94,64.01,3500.0,48.8378,48.876,48.8226,48.876,3500.0
2013-01-08 13:05:00,64.0,64.08,63.98,64.05,5500.0,48.8684,48.9295,48.8531,48.9065,5500.0
2013-01-08 13:10:00,64.05,64.08,64.04,64.07,3900.0,48.9065,48.9295,48.8989,48.9218,3900.0
2013-01-08 13:15:00,64.08,64.14,64.08,64.14,3600.0,48.9295,48.9753,48.9295,48.9753,3600.0
2013-01-08 13:20:00,64.13,64.16,64.12,64.16,4000.0,48.9676,48.9905,48.96,48.9905,4000.0
2013-01-08 13:25:00,64.16,64.21,64.15,64.19,5000.0,48.9905,49.0287,48.9829,49.0134,5000.0
2013-01-08 13:30:00,64.19,64.2,64.15,64.15,8900.0,49.0134,49.0211,48.9829,48.9829,8900.0
2013-01-08 13:35:00,64.15,64.16,64.1,64.1,8100.0,48.9829,48.9905,48.9447,48.9447,8100.0
2013-01-08 13:40:00,64.09,64.09,64.01,64.01,7500.0,48.9371,48.9371,48.876,48.876,7500.0
2013-01-08 13:45:00,64.01,64.05,63.98,64.0,8000.0,48.876,48.9065,48.8531,48.8684,8000.0
2013-01-08 13:50:00,63.99,64.0,63.96,64.0,5700.0,48.8607,48.8684,48.8378,48.8684,5700.0
2013-01-08 13:55:00,63.99,64.06,63.98,64.05,5900.0,48.8607,48.9142,48.8531,48.9065,5900.0
2013-01-08 14:00:00,64.04,64.14,64.03,64.11,9700.0,48.8989,48.9753,48.8913,48.9524,9700.0
2013-01-08 14:05:00,64.11,64.11,64.03,64.05,9700.0,48.9524,48.9524,48.8913,48.9065,9700.0
2013-01-08 14:10:00,64.06,64.08,64.02,64.08,4600.0,48.9142,48.9295,48.8836,48.9295,4600.0
2013-01-08 14:15:00,64.07,64.08,63.95,63.95,8800.0,48.9218,48.9295,48.8302,48.8302,8800.0
2013-01-08 14:20:00,63.95,64.06,63.95,64.05,10000.0,48.8302,48.9142,48.8302,48.9065,10000.0
2013-01-08 14:25:00,64.06,64.07,64.03,64.06,9900.0,48.9142,48.9218,48.8913,48.9142,9900.0
2013-01-08 14:30:00,64.06,64.09,63.98,63.98,15300.0,48.9142,48.9371,48.8531,48.8531,15300.0
2013-01-08 14:35:00,63.98,63.98,63.93,63.96,8900.0,48.8531,48.8531,48.8149,48.8378,8900.0
2013-01-08 14:40:00,63.95,64.02,63.95,63.95,13100.0,48.8302,48.8836,48.8302,48.8302,13100.0
2013-01-08 14:45:00,63.96,63.99,63.95,63.96,10400.0,48.8378,48.8607,48.8302,48.8378,10400.0
2013-01-08 14:50:00,63.95,63.96,63.93,63.95,11900.0,48.8302,48.8378,48.8149,48.8302,11900.0
2013-01-08 14:55:00,63.95,63.95,63.81,63.82,35200.0,48.8302,48.8302,48.7233,48.7309,35200.0
2013-01-08 15:00:00,63.81,63.97,63.81,63.96,16300.0,48.7233,48.8455,48.7233,48.8378,16300.0
2013-01-08 15:05:00,63.96,63.97,63.91,63.96,17900.0,48.8378,48.8455,48.7996,48.8378,17900.0
2013-01-08 15:10:00,63.96,63.98,63.93,63.97,17700.0,48.8378,48.8531,48.8149,48.8455,17700.0
2013-01-08 15:15:00,63.96,64.0,63.95,63.96,16800.0,48.8378,48.8684,48.8302,48.8378,16800.0
2013-01-08 15:20:00,63.98,64.05,63.97,63.97,19800.0,48.8531,48.9065,48.8455,48.8455,19800.0
2013-01-08 15:25:00,63.98,64.03,63.97,64.02,18500.0,48.8531,48.8913,48.8455,48.8836,18500.0
2013-01-08 15:30:00,64.03,64.03,63.98,63.99,22200.0,48.8913,48.8913,48.8531,48.8607,22200.0
2013-01-08 15:35:00,63.99,64.0,63.91,63.93,26700.0,48.8607,48.8684,48.7996,48.8149,26700.0
2013-01-08 15:40:00,63.91,63.92,63.88,63.9,24700.0,48.7996,48.8073,48.7767,48.792,24700.0
2013-01-08 15:45:00,63.91,63.94,63.87,63.89,29900.0,48.7996,48.8226,48.7691,48.7844,29900.0
2013-01-08 15:50:00,63.89,63.98,63.88,63.93,50000.0,48.7844,48.8531,48.7767,48.8149,50000.0
2013-01-08 15:55:00,63.94,64.0,63.93,63.98,85400.0,48.8226,48.8684,48.8149,48.8531,85400.0
2013-01-09 09:30:00,64.25,64.34,64.13,64.28,12200.0,49.0593,49.128,48.9676,49.0822,12200.0
2013-01-09 09:35:00,64.29,64.44,64.29,64.32,14300.0,49.0898,49.2043,49.0898,49.1127,14300.0
2013-01-09 09:40:00,64.27,64.33,64.25,64.33,7700.0,49.0745,49.1203,49.0593,49.1203,7700.0
2013-01-09 09:45:00,64.33,64.42,64.33,64.37,9400.0,49.1203,49.1891,49.1203,49.1509,9400.0
2013-01-09 09:50:00,64.4,64.43,64.38,64.4,9800.0,49.1738,49.1967,49.1585,49.1738,9800.0
2013-01-09 09:55:00,64.39,64.46,64.38,64.38,11600.0,49.1662,49.2196,49.1585,49.1585,11600.0
2013-01-09 10:00:00,64.41,64.49,64.39,64.47,9600.0,49.1814,49.2425,49.1662,49.2272,9600.0
2013-01-09 10:05:00,64.49,64.51,64.46,64.49,6300.0,49.2425,49.2578,49.2196,49.2425,6300.0
2013-01-09 10:10:00,64.5,64.58,64.49,64.51,12700.0,49.2502,49.3112,49.2425,49.2578,12700.0
2013-01-09 10:15:00,64.52,64.55,64.48,64.51,34800.0,49.2654,49.2883,49.2349,49.2578,34800.0
2013-01-09 10:20:00,64.52,64.53,64.5,64.51,3600.0,49.2654,49.2731,49.2502,49.2578,3600.0
2013-01-09 10:25:00,64.51,64.57,64.51,64.55,4500.0,49.2578,49.3036,49.2578,49.2883,4500.0
2013-01-09 10:30:00,64.56,64.56,64.39,64.39,9800.0,49.296,49.296,49.1662,49.1662,9800.0
2013-01-09 10:35:00,64.39,64.44,64.38,64.41,7000.0,49.1662,49.2043,49.1585,49.1814,7000.0
2013-01-09 10:40:00,64.42,64.43,64.3,64.31,10500.0,49.1891,49.1967,49.0974,49.1051,10500.0
2013-01-09 10:45:00,64.3,64.32,64.25,64.31,10300.0,49.0974,49.1127,49.0593,49.1051,10300.0
2013-01-09 10:50:00,64.32,64.41,64.32,64.35,9300.0,49.1127,49.1814,49.1127,49.1356,9300.0
2013-01-09 10:55:00,64.34,64.37,64.32,64.34,5700.0,49.128,49.1509,49.1127,49.128,5700.0
2013-01-09 11:00:00,64.35,64.36,64.3,64.33,5000.0,49.1356,49.1433,49.0974,49.1203,5000.0
2013-01-09 11:05:00,64.33,64.4,64.33,64.4,6200.0,49.1203,49.1738,49.1203,49.1738,6200.0
2013-01-09 11:10:00,64.4,64.42,64.32,64.33,10500.0,49.1738,49.1891,49.1127,49.1203,10500.0
2013-01-09 11:15:00,64.34,64.42,64.33,64.33,6100.0,49.128,49.1891,49.1203,49.1203,6100.0
2013-01-09 11:20:00,64.34,64.34,64.3,64.33,5900.0,49.128,49.128,49.0974,49.1203,5900.0
2013-01-09 11:25:00,64.33,64.38,64.32,64.36,5900.0,49.1203,49.1585,49.1127,49.1433,5900.0
2013-01-09 11:30:00,64.38,64.39,64.31,64.33,8700.0,49.1585,49.1662,49.1051,49.1203,8700.0
2013-01-09 11:35:00,64.31,64.33,64.25,64.25,10500.0,49.1051,49.1203,49.0593,49.0593,10500.0
2013-01-09 11:40:00,64.26,64.33,64.26,64.27,4800.0,49.0669,49.1203,49.0669,49.0745,4800.0
2013-01-09 11:45:00,64.27,64.34,64.26,64.31,4900.0,49.0745,49.128,49.0669,49.1051,4900.0
2013-01-09 11:50:00,64.3,64.32,64.15,64.17,10800.0,49.0974,49.1127,48.9829,48.9982,10800.0
2013-01-09 11:55:00,64.17,64.25,64.16,64.25,4700.0,48.9982,49.0593,48.9905,49.0593,4700.0
2013-01-09 12:00:00,64.25,64.32,64.25,64.32,4100.0,49.0593,49.1127,49.0593,49.1127,4100.0
2013-01-09 12:05:00,64.33,64.37,64.3,64.36,5400.0,49.1203,49.1509,49.0974,49.1433,5400.0
2013-01-09 12:10:00,64.36,64.45,64.36,64.36,6800.0,49.1433,49.212,49.1433,49.1433,6800.0
2013-01-09 12:15:00,64.35,64.39,64.33,64.36,5600.0,49.1356,49.1662,49.1203,49.1433,5600.0
2013-01-09 12:20:00,64.38,64.41,64.37,64.39,3500.0,49.1585,49.1814,49.1509,49.1662,3500.0
2013-01-09 12:25:00,64.4,64.47,64.4,64.43,5900.0,49.1738,49.2272,49.1738,49.1967,5900.0
2013-01-09 12:30:00,64.43,64.45,64.34,64.41,5800.0,49.1967,49.212,49.128,49.1814,5800.0
2013-01-09 12:35:00,64.4,64.4,64.32,64.35,3400.0,49.1738,49.1738,49.1127,49.1356,3400.0
2013-01-09 12:40:00,64.36,64.36,64.25,64.25,5400.0,49.1433,49.1433,49.0593,49.0593,5400.0
2013-01-09 12:45:00,64.24,64.3,64.22,64.29,3400.0,49.0516,49.0974,49.0364,49.0898,3400.0
2013-01-09 12:50:00,64.29,64.29,64.22,64.26,4400.0,49.0898,49.0898,49.0364,49.0669,4400.0
2013-01-09 12:55:00,64.25,64.35,64.25,64.35,6200.0,49.0593,49.1356,49.0593,49.1356,6200.0
2013-01-09 13:00:00,64.37,64.37,64.33,64.35,4200.0,49.1509,49.1509,49.1203,49.1356,4200.0
2013-01-09 13:05:00,64.36,64.37,64.32,64.33,1700.0,49.1433,49.1509,49.1127,49.1203,1700.0
2013-01-09 13:10:00,64.33,64.34,64.28,64.32,2700.0,49.1203,49.128,49.0822,49.1127,2700.0
2013-01-09 13:15:00,64.32,64.37,64.31,64.37,3400.0,49.1127,49.1509,49.1051,49.1509,3400.0
2013-01-09 13:20:00,64.37,64.41,64.36,64.36,3200.0,49.1509,49.1814,49.1433,49.1433,3200.0
2013-01-09 13:25:00,64.36,64.39,64.35,64.39,13600.0,49.1433,49.1662,49.1356,49.1662,13600.0
2013-01-09 13:30:00,64.39,64.42,64.39,64.42,4600.0,49.1662,49.1891,49.1662,49.1891,4600.0
2013-01-09 13:35:00,64.41,64.47,64.38,64.47,4200.0,49.1814,49.2272,49.1585,49.2272,4200.0
2013-01-09 13:40:00,64.47,64.51,64.47,64.49,8100.0,49.2272,49.2578,49.2272,49.2425,8100.0
2013-01-09 13:45:00,64.5,64.53,64.5,64.51,3900.0,49.2502,49.2731,49.2502,49.2578,3900.0
2013-01-09 13:50:00,64.51,64.51,64.46,64.47,4100.0,49.2578,49.2578,49.2196,49.2272,4100.0
2013-01-09 13:55:00,64.47,64.48,64.43,64.44,10400.0,49.2272,49.2349,49.1967,49.2043,10400.0
2013-01-09 14:00:00,64.45,64.47,64.43,64.47,5400.0,49.212,49.2272,49.1967,49.2272,5400.0
2013-01-09 14:05:00,64.47,64.47,64.43,64.44,3300.0,49.2272,49.2272,49.1967,49.2043,3300.0
2013-01-09 14:10:00,64.45,64.47,64.45,64.46,4100.0,49.212,49.2272,49.212,49.2196,4100.0
2013-01-09 14:15:00,64.46,64.52,64.46,64.48,14300.0,49.2196,49.2654,49.2196,49.2349,14300.0
2013-01-09 14:20:00,64.49,64.52,64.49,64.52,10200.0,49.2425,49.2654,49.2425,49.2654,10200.0
2013-01-09 14:25:00,64.52,64.54,64.51,64.54,7100.0,49.2654,49.2807,49.2578,49.2807,7100.0
2013-01-09 14:30:00,64.55,64.61,64.52,64.52,10200.0,49.2883,49.3341,49.2654,49.2654,10200.0
2013-01-09 14:35:00,64.53,64.55,64.5,64.52,24200.0,49.2731,49.2883,49.2502,49.2654,24200.0
2013-01-09 14:40:00,64.52,64.53,64.45,64.46,8900.0,49.2654,49.2731,49.212,49.2196,8900.0
2013-01-09 14:45:00,64.45,64.46,64.43,64.44,12500.0,49.212,49.2196,49.1967,49.2043,12500.0
2013-01-09 14:50:00,64.43,64.43,64.38,64.41,18800.0,49.1967,49.1967,49.1585,49.1814,18800.0
2013-01-09 14:55:00,64.42,64.42,64.36,64.38,6000.0,49.1891,49.1891,49.1433,49.1585,6000.0
2013-01-09 15:00:00,64.37,64.38,64.3,64.35,12300.0,49.1509,49.1585,49.0974,49.1356,12300.0
2013-01-09 15:05:00,64.34,64.34,64.31,64.31,5200.0,49.128,49.128,49.1051,49.1051,5200.0
2013-01-09 15:10:00,64.31,64.31,64.26,64.26,18800.0,49.1051,49.1051,49.0669,49.0669,18800.0
2013-01-09 15:15:00,64.26,64.26,64.2,64.23,16400.0,49.0669,49.0669,49.0211,49.044,16400.0
2013-01-09 15:20:00,64.22,64.27,64.18,64.25,56000.0,49.0364,49.0745,49.0058,49.0593,56000.0
2013-01-09 15:25:00,64.26,64.27,64.22,64.24,11000.0,49.0669,49.0745,49.0364,49.0516,11000.0
2013-01-09 15:30:00,64.24,64.26,64.18,64.2,15500.0,49.0516,49.0669,49.0058,49.0211,15500.0
2013-01-09 15:35:00,64.2,64.27,64.2,64.25,14300.0,49.0211,49.0745,49.0211,49.0593,14300.0
2013-01-09 15:40:00,64.25,64.3,64.21,64.3,16300.0,49.0593,49.0974,49.0287,49.0974,16300.0
2013-01-09 15:45:00,64.3,64.31,64.22,64.23,40200.0,49.0974,49.1051,49.0364,49.044,40200.0
2013-01-09 15:50:00,64.23,64.3,64.23,64.23,39500.0,49.044,49.0974,49.044,49.044,39500.0
2013-01-09 15:55:00,64.23,64.3,64.19,64.27,131700.0,49.044,49.0974,49.0134,49.0745,131700.0
2013-01-10 09:30:00,64.8,64.8,64.61,64.64,24200.0,49.4792,49.4792,49.3341,49.3571,24200.0
2013-01-10 09:35:00,64.71,64.76,64.63,64.73,8400.0,49.4105,49.4487,49.3494,49.4258,8400.0
2013-01-10 09:40:00,64.72,64.73,64.54,64.61,11000.0,49.4181,49.4258,49.2807,49.3341,11000.0
2013-01-10 09:45:00,64.6,64.67,64.49,64.59,10900.0,49.3265,49.38,49.2425,49.3189,10900.0
2013-01-10 09:50:00,64.57,64.65,64.55,64.59,11500.0,49.3036,49.3647,49.2883,49.3189,11500.0
2013-01-10 09:55:00,64.61,64.77,64.6,64.77,10100.0,49.3341,49.4563,49.3265,49.4563,10100.0
2013-01-10 10:00:00,64.75,64.78,64.64,64.7,16900.0,49.441,49.464,49.3571,49.4029,16900.0
2013-01-10 10:05:00,64.69,64.74,64.64,64.67,12200.0,49.3952,49.4334,49.3571,49.38,12200.0
2013-01-10 10:10:00,64.66,64.68,64.62,64.66,13100.0,49.3723,49.3876,49.3418,49.3723,13100.0
2013-01-10 10:15:00,64.64,64.66,64.58,64.62,19800.0,49.3571,49.3723,49.3112,49.3418,19800.0
2013-01-10 10:20:00,64.64,64.66,64.59,64.66,9400.0,49.3571,49.3723,49.3189,49.3723,9400.0
2013-01-10 10:25:00,64.67,64.68,64.56,64.58,19100.0,49.38,49.3876,49.296,49.3112,19100.0
2013-01-10 10:30:00,64.58,64.73,64.53,64.72,41800.0,49.3112,49.4258,49.2731,49.4181,41800.0
2013-01-10 10:35:00,64.71,64.84,64.67,64.81,44300.0,49.4105,49.5098,49.38,49.4869,44300.0
2013-01-10 10:40:00,64.81,64.93,64.75,64.93,33200.0,49.4869,49.5785,49.441,49.5785,33200.0
2013-01-10 10:45:00,64.92,64.94,64.88,64.91,25500.0,49.5709,49.5861,49.5403,49.5632,25500.0
2013-01-10 10:50:00,64.91,64.98,64.89,64.98,11000.0,49.5632,49.6167,49.5479,49.6167,11000.0
2013-01-10 10:55:00,64.95,64.97,64.77,64.77,9200.0,49.5938,49.609,49.4563,49.4563,9200.0
2013-01-10 11:00:00,64.77,64.8,64.69,64.78,7800.0,49.4563,49.4792,49.3952,49.464,7800.0
2013-01-10 11:05:00,64.77,64.78,64.67,64.68,13500.0,49.4563,49.464,49.38,49.3876,13500.0
2013-01-10 11:10:00,64.68,64.68,64.56,64.56,7600.0,49.3876,49.3876,49.296,49.296,7600.0
2013-01-10 11:15:00,64.53,64.6,64.52,64.59,9700.0,49.2731,49.3265,49.2654,49.3189,9700.0
2013-01-10 11:20:00,64.59,64.68,64.58,64.63,6800.0,49.3189,49.3876,49.3112,49.3494,6800.0
2013-01-10 11:25:00,64.64,64.68,64.62,64.66,5100.0,49.3571,49.3876,49.3418,49.3723,5100.0
2013-01-10 11:30:00,64.67,64.73,64.64,64.66,7100.0,49.38,49.4258,49.3571,49.3723,7100.0
2013-01-10 11:35:00,64.67,64.7,64.65,64.68,5600.0,49.38,49.4029,49.3647,49.3876,5600.0
2013-01-10 11:40:00,64.67,64.67,64.63,64.67,2900.0,49.38,49.38,49.3494,49.38,2900.0
2013-01-10 11:45:00,64.67,64.69,64.64,64.66,5000.0,49.38,49.3952,49.3571,49.3723,5000.0
2013-01-10 11:50:00,64.66,64.69,64.64,64.68,6300.0,49.3723,49.3952,49.3571,49.3876,6300.0
2013-01-10 11:55:00,64.68,64.73,64.66,64.73,5900.0,49.3876,49.4258,49.3723,49.4258,5900.0
2013-01-10 12:00:00,64.73,64.81,64.72,64.81,5100.0,49.4258,49.4869,49.4181,49.4869,5100.0
2013-01-10 12:05:00,64.85,64.85,64.8,64.82,5800.0,49.5174,49.5174,49.4792,49.4945,5800.0
2013-01-10 12:10:00,64.83,64.88,64.8,64.88,2800.0,49.5021,49.5403,49.4792,49.5403,2800.0
2013-01-10 12:15:00,64.88,64.94,64.85,64.94,3200.0,49.5403,49.5861,49.5174,49.5861,3200.0
2013-01-10 12:20:00,64.94,64.94,64.87,64.88,4800.0,49.5861,49.5861,49.5327,49.5403,4800.0
2013-01-10 12:25:00,64.89,64.9,64.86,64.88,4000.0,49.5479,49.5556,49.525,49.5403,4000.0
2013-01-10 12:30:00,64.89,64.92,64.82,64.84,8000.0,49.5479,49.5709,49.4945,49.5098,8000.0
2013-01-10 12:35:00,64.85,64.91,64.83,64.87,7700.0,49.5174,49.5632,49.5021,49.5327,7700.0
2013-01-10 12:40:00,64.88,64.91,64.84,64.87,4100.0,49.5403,49.5632,49.5098,49.5327,4100.0
2013-01-10 12:45:00,64.87,64.9,64.86,64.89,4300.0,49.5327,49.5556,49.525,49.5479,4300.0
2013-01-10 12:50:00,64.91,64.92,64.84,64.91,7900.0,49.5632,49.5709,49.5098,49.5632,7900.0
2013-01-10 12:55:00,64.88,64.97,64.87,64.96,7300.0,49.5403,49.609,49.5327,49.6014,7300.0
2013-01-10 13:00:00,64.97,64.97,64.9,64.9,10200.0,49.609,49.609,49.5556,49.5556,10200.0
2013-01-10 13:05:00,64.9,64.93,64.88,64.9,3300.0,49.5556,49.5785,49.5403,49.5556,3300.0
2013-01-10 13:10:00,64.92,64.93,64.9,64.9,3800.0,49.5709,49.5785,49.5556,49.5556,3800.0
2013-01-10 13:15:00,64.91,64.91,64.86,64.89,7800.0,49.5632,49.5632,49.525,49.5479,7800.0
2013-01-10 13:20:00,64.9,64.9,64.86,64.87,2500.0,49.5556,49.5556,49.525,49.5327,2500.0
2013-01-10 13:25:00,64.85,64.88,64.84,64.86,5700.0,49.5174,49.5403,49.5098,49.525,5700.0
2013-01-10 13:30:00,64.85,64.88,64.83,64.88,4100.0,49.5174,49.5403,49.5021,49.5403,4100.0
2013-01-10 13:35:00,64.86,64.87,64.8,64.8,2000.0,49.525,49.5327,49.4792,49.4792,2000.0
2013-01-10 13:40:00,64.82,64.87,64.82,64.83,5200.0,49.4945,49.5327,49.4945,49.5021,5200.0
2013-01-10 13:45:00,64.85,64.9,64.85,64.89,2700.0,49.5174,49.5556,49.5174,49.5479,2700.0
2013-01-10 13:50:00,64.89,64.89,64.81,64.84,4300.0,49.5479,49.5479,49.4869,49.5098,4300.0
2013-01-10 13:55:00,64.84,64.91,64.84,64.89,3000.0,49.5098,49.5632,49.5098,49.5479,3000.0
2013-01-10 14:00:00,64.89,64.89,64.83,64.87,6800.0,49.5479,49.5479,49.5021,49.5327,6800.0
2013-01-10 14:05:00,64.86,64.87,64.84,64.85,5200.0,49.525,49.5327,49.5098,49.5174,5200.0
2013-01-10 14:10:00,64.85,64.85,64.76,64.79,8800.0,49.5174,49.5174,49.4487,49.4716,8800.0
2013-01-10 14:15:00,64.79,64.86,64.79,64.85,6100.0,49.4716,49.525,49.4716,49.5174,6100.0
2013-01-10 14:20:00,64.85,64.87,64.79,64.81,3600.0,49.5174,49.5327,49.4716,49.4869,3600.0
2013-01-10 14:25:00,64.79,64.82,64.75,64.77,4200.0,49.4716,49.4945,49.441,49.4563,4200.0
2013-01-10 14:30:00,64.78,64.8,64.78,64.8,4800.0,49.464,49.4792,49.464,49.4792,4800.0
2013-01-10 14:35:00,64.82,64.85,64.81,64.84,6300.0,49.4945,49.5174,49.4869,49.5098,6300.0
2013-01-10 14:40:00,64.85,64.9,64.85,64.9,4700.0,49.5174,49.5556,49.5174,49.5556,4700.0
2013-01-10 14:45:00,64.9,64.9,64.86,64.9,6600.0,49.5556,49.5556,49.525,49.5556,6600.0
2013-01-10 14:50:00,64.91,64.98,64.91,64.93,18500.0,49.5632,49.6167,49.5632,49.5785,18500.0
2013-01-10 14:55:00,64.92,64.95,64.9,64.92,8300.0,49.5709,49.5938,49.5556,49.5709,8300.0
2013-01-10 15:00:00,64.92,64.95,64.92,64.95,12700.0,49.5709,49.5938,49.5709,49.5938,12700.0
2013-01-10 15:05:00,64.94,64.95,64.92,64.95,8700.0,49.5861,49.5938,49.5709,49.5938,8700.0
2013-01-10 15:10:00,64.94,64.96,64.93,64.96,14300.0,49.5861,49.6014,49.5785,49.6014,14300.0
2013-01-10 15:15:00,64.96,64.96,64.9,64.95,12100.0,49.6014,49.6014,49.5556,49.5938,12100.0
2013-01-10 15:20:00,64.95,64.96,64.93,64.95,16600.0,49.5938,49.6014,49.5785,49.5938,16600.0
2013-01-10 15:25:00,64.94,64.95,64.91,64.94,6000.0,49.5861,49.5938,49.5632,49.5861,6000.0
2013-01-10 15:30:00,64.94,64.95,64.9,64.92,10300.0,49.5861,49.5938,49.5556,49.5709,10300.0
2013-01-10 15:35:00,64.92,64.97,64.91,64.95,16600.0,49.5709,49.609,49.5632,49.5938,16600.0
2013-01-10 15:40:00,64.95,64.95,64.9,64.93,16700.0,49.5938,49.5938,49.5556,49.5785,16700.0
2013-01-10 15:45:00,64.93,64.98,64.92,64.94,28100.0,49.5785,49.6167,49.5709,49.5861,28100.0
2013-01-10 15:50:00,64.95,64.95,64.91,64.94,17000.0,49.5938,49.5938,49.5632,49.5861,17000.0
2013-01-10 15:55:00,64.94,64.99,64.91,64.99,67800.0,49.5861,49.6243,49.5632,49.6243,67800.0
2013-01-11 09:30:00,64.77,64.82,64.62,64.67,30800.0,49.4563,49.4945,49.3418,49.38,30800.0
2013-01-11 09:35:00,64.72,64.86,64.72,64.79,24000.0,49.4181,49.525,49.4181,49.4716,24000.0
2013-01-11 09:40:00,64.8,64.87,64.76,64.85,13600.0,49.4792,49.5327,49.4487,49.5174,13600.0
2013-01-11 09:45:00,64.88,64.92,64.86,64.87,8400.0,49.5403,49.5709,49.525,49.5327,8400.0
2013-01-11 09:50:00,64.88,64.88,64.81,64.81,5100.0,49.5403,49.5403,49.4869,49.4869,5100.0
2013-01-11 09:55:00,64.81,64.86,64.75,64.83,12000.0,49.4869,49.525,49.441,49.5021,12000.0
2013-01-11 10:00:00,64.84,64.86,64.76,64.84,15300.0,49.5098,49.525,49.4487,49.5098,15300.0
2013-01-11 10:05:00,64.83,64.83,64.69,64.76,6000.0,49.5021,49.5021,49.3952,49.4487,6000.0
2013-01-11 10:10:00,64.76,64.78,64.73,64.75,5100.0,49.4487,49.464,49.4258,49.441,5100.0
2013-01-11 10:15:00,64.76,64.79,64.76,64.77,5600.0,49.4487,49.4716,49.4487,49.4563,5600.0
2013-01-11 10:20:00,64.75,64.77,64.74,64.77,2400.0,49.441,49.4563,49.4334,49.4563,2400.0
2013-01-11 10:25:00,64.79,64.8,64.75,64.75,3400.0,49.4716,49.4792,49.441,49.441,3400.0
2013-01-11 10:30:00,64.77,64.87,64.77,64.82,5700.0,49.4563,49.5327,49.4563,49.4945,5700.0
2013-01-11 10:35:00,64.83,64.94,64.82,64.93,9500.0,49.5021,49.5861,49.4945,49.5785,9500.0
2013-01-11 10:40:00,64.93,65.0,64.93,65.0,18400.0,49.5785,49.6319,49.5785,49.6319,18400.0
2013-01-11 10:45:00,64.99,64.99,64.95,64.96,10300.0,49.6243,49.6243,49.5938,49.6014,10300.0
2013-01-11 10:50:00,64.96,64.98,64.95,64.97,13000.0,49.6014,49.6167,49.5938,49.609,13000.0
2013-01-11 10:55:00,64.97,64.99,64.93,64.94,12000.0,49.609,49.6243,49.5785,49.5861,12000.0
2013-01-11 11:00:00,64.95,64.98,64.94,64.97,8500.0,49.5938,49.6167,49.5861,49.609,8500.0
2013-01-11 11:05:00,64.98,65.0,64.97,64.98,11000.0,49.6167,49.6319,49.609,49.6167,11000.0
2013-01-11 11:10:00,64.99,65.0,64.98,64.98,3900.0,49.6243,49.6319,49.6167,49.6167,3900.0
2013-01-11 11:15:00,64.98,64.99,64.97,64.98,6100.0,49.6167,49.6243,49.609,49.6167,6100.0
2013-01-11 11:20:00,64.98,65.01,64.96,64.99,24100.0,49.6167,49.6396,49.6014,49.6243,24100.0
2013-01-11 11:25:00,64.98,64.98,64.92,64.92,9200.0,49.6167,49.6167,49.5709,49.5709,9200.0
2013-01-11 11:30:00,64.92,64.97,64.91,64.97,5800.0,49.5709,49.609,49.5632,49.609,5800.0
2013-01-11 11:35:00,64.96,64.99,64.96,64.99,1600.0,49.6014,49.6243,49.6014,49.6243,1600.0
2013-01-11 11:40:00,64.99,65.1,64.99,65.07,24300.0,49.6243,49.7083,49.6243,49.6854,24300.0
2013-01-11 11:45:00,65.1,65.14,65.05,65.14,15200.0,49.7083,49.7388,49.6701,49.7388,15200.0
2013-01-11 11:50:00,65.16,65.27,65.16,65.25,9800.0,49.7541,49.8381,49.7541,49.8228,9800.0
2013-01-11 11:55:00,65.27,65.36,65.27,65.35,8600.0,49.8381,49.9068,49.8381,49.8992,8600.0
2013-01-11 12:00:00,65.35,65.36,65.29,65.31,19200.0,49.8992,49.9068,49.8534,49.8686,19200.0
2013-01-11 12:05:00,65.3,65.32,65.29,65.3,10300.0,49.861,49.8763,49.8534,49.861,10300.0
2013-01-11 12:10:00,65.29,65.31,65.25,65.28,24000.0,49.8534,49.8686,49.8228,49.8457,24000.0
2013-01-11 12:15:00,65.28,65.3,65.25,65.28,3900.0,49.8457,49.861,49.8228,49.8457,3900.0
2013-01-11 12:20:00,65.27,65.29,65.23,65.29,10300.0,49.8381,49.8534,49.8076,49.8534,10300.0
2013-01-11 12:25:00,65.29,65.29,65.18,65.18,6900.0,49.8534,49.8534,49.7694,49.7694,6900.0
2013-01-11 12:30:00,65.2,65.2,65.13,65.13,5600.0,49.7847,49.7847,49.7312,49.7312,5600.0
2013-01-11 12:35:00,65.18,65.2,65.18,65.19,1800.0,49.7694,49.7847,49.7694,49.777,1800.0
2013-01-11 12:40:00,65.19,65.21,65.19,65.19,2300.0,49.777,49.7923,49.777,49.777,2300.0
2013-01-11 12:45:00,65.18,65.19,65.16,65.18,3100.0,49.7694,49.777,49.7541,49.7694,3100.0
2013-01-11 12:50:00,65.2,65.22,65.15,65.15,5100.0,49.7847,49.7999,49.7465,49.7465,5100.0
2013-01-11 12:55:00,65.15,65.17,65.13,65.13,2000.0,49.7465,49.7617,49.7312,49.7312,2000.0
2013-01-11 13:00:00,65.14,65.16,65.14,65.14,1800.0,49.7388,49.7541,49.7388,49.7388,1800.0
2013-01-11 13:05:00,65.14,65.18,65.14,65.15,4000.0,49.7388,49.7694,49.7388,49.7465,4000.0
2013-01-11 13:10:00,65.15,65.15,65.11,65.13,4500.0,49.7465,49.7465,49.7159,49.7312,4500.0
2013-01-11 13:15:00,65.14,65.15,65.12,65.14,5400.0,49.7388,49.7465,49.7236,49.7388,5400.0
2013-01-11 13:20:00,65.12,65.15,65.11,65.15,2300.0,49.7236,49.7465,49.7159,49.7465,2300.0
2013-01-11 13:25:00,65.14,65.15,65.11,65.12,6600.0,49.7388,49.7465,49.7159,49.7236,6600.0
2013-01-11 13:30:00,65.13,65.2,65.12,65.19,15900.0,49.7312,49.7847,49.7236,49.777,15900.0
2013-01-11 13:35:00,65.2,65.23,65.19,65.2,4600.0,49.7847,49.8076,49.777,49.7847,4600.0
2013-01-11 13:40:00,65.19,65.19,65.15,65.16,3900.0,49.777,49.777,49.7465,49.7541,3900.0
2013-01-11 13:45:00,65.15,65.17,65.11,65.16,5600.0,49.7465,49.7617,49.7159,49.7541,5600.0
2013-01-11 13:50:00,65.16,65.18,65.15,65.16,5700.0,49.7541,49.7694,49.7465,49.7541,5700.0
2013-01-11 13:55:00,65.17,65.17,65.14,65.15,1300.0,49.7617,49.7617,49.7388,49.7465,1300.0
2013-01-11 14:00:00,65.16,65.16,65.12,65.12,6200.0,49.7541,49.7541,49.7236,49.7236,6200.0
2013-01-11 14:05:00,65.11,65.19,65.11,65.18,6400.0,49.7159,49.777,49.7159,49.7694,6400.0
2013-01-11 14:10:00,65.17,65.21,65.15,65.16,20200.0,49.7617,49.7923,49.7465,49.7541,20200.0
2013-01-11 14:15:00,65.15,65.17,65.13,65.13,11900.0,49.7465,49.7617,49.7312,49.7312,11900.0
2013-01-11 14:20:00,65.14,65.14,65.1,65.12,7700.0,49.7388,49.7388,49.7083,49.7236,7700.0
2013-01-11 14:25:00,65.12,65.14,65.11,65.13,1900.0,49.7236,49.7388,49.7159,49.7312,1900.0
2013-01-11 14:30:00,65.12,65.17,65.12,65.14,5100.0,49.7236,49.7617,49.7236,49.7388,5100.0
2013-01-11 14:35:00,65.15,65.18,65.15,65.15,5200.0,49.7465,49.7694,49.7465,49.7465,5200.0
2013-01-11 14:40:00,65.16,65.16,65.03,65.04,23000.0,49.7541,49.7541,49.6548,49.6625,23000.0
2013-01-11 14:45:00,65.04,65.05,65.02,65.02,14900.0,49.6625,49.6701,49.6472,49.6472,14900.0
2013-01-11 14:50:00,65.02,65.02,64.99,65.0,13300.0,49.6472,49.6472,49.6243,49.6319,13300.0
2013-01-11 14:55:00,65.01,65.02,64.98,64.98,7700.0,49.6396,49.6472,49.6167,49.6167,7700.0
2013-01-11 15:00:00,65.0,65.02,64.98,65.02,7000.0,49.6319,49.6472,49.6167,49.6472,7000.0
2013-01-11 15:05:00,65.02,65.08,65.0,65.08,7700.0,49.6472,49.693,49.6319,49.693,7700.0
2013-01-11 15:10:00,65.07,65.09,65.06,65.08,8100.0,49.6854,49.7007,49.6778,49.693,8100.0
2013-01-11 15:15:00,65.08,65.08,65.02,65.02,18600.0,49.693,49.693,49.6472,49.6472,18600.0
2013-01-11 15:20:00,65.02,65.17,65.02,65.13,9000.0,49.6472,49.7617,49.6472,49.7312,9000.0
2013-01-11 15:25:00,65.13,65.15,65.12,65.15,11100.0,49.7312,49.7465,49.7236,49.7465,11100.0
2013-01-11 15:30:00,65.14,65.15,65.14,65.15,7800.0,49.7388,49.7465,49.7388,49.7465,7800.0
2013-01-11 15:35:00,65.14,65.15,65.08,65.09,34900.0,49.7388,49.7465,49.693,49.7007,34900.0
2013-01-11 15:40:00,65.1,65.17,65.08,65.15,16400.0,49.7083,49.7617,49.693,49.7465,16400.0
2013-01-11 15:45:00,65.15,65.17,65.12,65.13,48900.0,49.7465,49.7617,49.7236,49.7312,48900.0
2013-01-11 15:50:00,65.15,65.21,65.13,65.14,45900.0,49.7465,49.7923,49.7312,49.7388,45900.0
2013-01-11 15:55:00,65.14,65.14,64.99,65.06,146300.0,49.7388,49.7388,49.6243,49.6778,146300.0
2013-01-14 09:30:00,65.08,65.15,64.96,65.08,17900.0,49.693,49.7465,49.6014,49.693,17900.0
2013-01-14 09:35:00,65.1,65.28,65.1,65.22,12800.0,49.7083,49.8457,49.7083,49.7999,12800.0
2013-01-14 09:40:00,65.24,65.27,65.13,65.15,9700.0,49.8152,49.8381,49.7312,49.7465,9700.0
2013-01-14 09:45:00,65.14,65.25,65.14,65.25,23100.0,49.7388,49.8228,49.7388,49.8228,23100.0
2013-01-14 09:50:00,65.24,65.25,65.13,65.18,14400.0,49.8152,49.8228,49.7312,49.7694,14400.0
2013-01-14 09:55:00,65.15,65.25,65.15,65.21,15500.0,49.7465,49.8228,49.7465,49.7923,15500.0
2013-01-14 10:00:00,65.23,65.24,65.12,65.16,15900.0,49.8076,49.8152,49.7236,49.7541,15900.0
2013-01-14 10:05:00,65.15,65.2,65.13,65.13,6200.0,49.7465,49.7847,49.7312,49.7312,6200.0
2013-01-14 10:10:00,65.14,65.15,65.1,65.11,7700.0,49.7388,49.7465,49.7083,49.7159,7700.0
2013-01-14 10:15:00,65.11,65.17,65.08,65.08,8900.0,49.7159,49.7617,49.693,49.693,8900.0
2013-01-14 10:20:00,65.08,65.08,64.96,65.0,7700.0,49.693,49.693,49.6014,49.6319,7700.0
2013-01-14 10:25:00,64.99,65.12,64.99,65.11,6400.0,49.6243,49.7236,49.6243,49.7159,6400.0
2013-01-14 10:30:00,65.11,65.18,65.11,65.16,3700.0,49.7159,49.7694,49.7159,49.7541,3700.0
2013-01-14 10:35:00,65.15,65.19,65.15,65.19,7300.0,49.7465,49.777,49.7465,49.777,7300.0
2013-01-14 10:40:00,65.17,65.18,65.12,65.18,7000.0,49.7617,49.7694,49.7236,49.7694,7000.0
2013-01-14 10:45:00,65.19,65.2,65.13,65.19,36000.0,49.777,49.7847,49.7312,49.777,36000.0
2013-01-14 10:50:00,65.21,65.22,65.15,65.17,24200.0,49.7923,49.7999,49.7465,49.7617,24200.0
2013-01-14 10:55:00,65.16,65.18,65.15,65.16,28500.0,49.7541,49.7694,49.7465,49.7541,28500.0
2013-01-14 11:00:00,65.15,65.2,65.15,65.19,12800.0,49.7465,49.7847,49.7465,49.777,12800.0
2013-01-14 11:05:00,65.18,65.21,65.16,65.2,10400.0,49.7694,49.7923,49.7541,49.7847,10400.0
2013-01-14 11:10:00,65.2,65.21,65.18,65.2,6400.0,49.7847,49.7923,49.7694,49.7847,6400.0
2013-01-14 11:15:00,65.21,65.23,65.17,65.21,6200.0,49.7923,49.8076,49.7617,49.7923,6200.0
2013-01-14 11:20:00,65.2,65.23,65.17,65.18,68100.0,49.7847,49.8076,49.7617,49.7694,68100.0
2013-01-14 11:25:00,65.18,65.2,65.13,65.13,18100.0,49.7694,49.7847,49.7312,49.7312,18100.0
2013-01-14 11:30:00,65.13,65.13,65.09,65.1,19700.0,49.7312,49.7312,49.7007,49.7083,19700.0
2013-01-14 11:35:00,65.1,65.15,65.09,65.11,11200.0,49.7083,49.7465,49.7007,49.7159,11200.0
2013-01-14 11:40:00,65.12,65.12,65.07,65.08,7000.0,49.7236,49.7236,49.6854,49.693,7000.0
2013-01-14 11:45:00,65.09,65.18,65.09,65.17,10900.0,49.7007,49.7694,49.7007,49.7617,10900.0
2013-01-14 11:50:00,65.17,65.18,65.14,65.14,5900.0,49.7617,49.7694,49.7388,49.7388,5900.0
2013-01-14 11:55:00,65.14,65.15,65.13,65.14,8900.0,49.7388,49.7465,49.7312,49.7388,8900.0
2013-01-14 12:00:00,65.14,65.17,65.13,65.13,15700.0,49.7388,49.7617,49.7312,49.7312,15700.0
2013-01-14 12:05:00,65.13,65.14,65.12,65.13,8700.0,49.7312,49.7388,49.7236,49.7312,8700.0
2013-01-14 12:10:00,65.13,65.16,65.11,65.13,10200.0,49.7312,49.7541,49.7159,49.7312,10200.0
2013-01-14 12:15:00,65.13,65.15,65.07,65.08,12900.0,49.7312,49.7465,49.6854,49.693,12900.0
2013-01-14 12:20:00,65.08,65.09,65.02,65.05,20200.0,49.693,49.7007,49.6472,49.6701,20200.0
2013-01-14 12:25:00,65.04,65.06,65.02,65.02,9200.0,49.6625,49.6778,49.6472,49.6472,9200.0
2013-01-14 12:30:00,65.01,65.05,65.01,65.02,5500.0,49.6396,49.6701,49.6396,49.6472,5500.0
2013-01-14 12:35:00,65.03,65.06,65.02,65.05,11800.0,49.6548,49.6778,49.6472,49.6701,11800.0
2013-01-14 12:40:00,65.05,65.05,65.03,65.05,6200.0,49.6701,49.6701,49.6548,49.6701,6200.0
2013-01-14 12:45:00,65.05,65.13,65.05,65.12,11400.0,49.6701,49.7312,49.6701,49.7236,11400.0
2013-01-14 12:50:00,65.11,65.12,65.1,65.1,1400.0,49.7159,49.7236,49.7083,49.7083,1400.0
2013-01-14 12:55:00,65.1,65.12,65.06,65.08,44700.0,49.7083,49.7236,49.6778,49.693,44700.0
2013-01-14 13:00:00,65.07,65.09,65.04,65.06,12400.0,49.6854,49.7007,49.6625,49.6778,12400.0
2013-01-14 13:05:00,65.06,65.09,65.04,65.08,18000.0,49.6778,49.7007,49.6625,49.693,18000.0
2013-01-14 13:10:00,65.08,65.09,65.04,65.08,12600.0,49.693,49.7007,49.6625,49.693,12600.0
2013-01-14 13:15:00,65.1,65.13,65.07,65.09,6700.0,49.7083,49.7312,49.6854,49.7007,6700.0
2013-01-14 13:20:00,65.11,65.13,65.1,65.12,5300.0,49.7159,49.7312,49.7083,49.7236,5300.0
2013-01-14 13:25:00,65.12,65.14,65.09,65.1,6000.0,49.7236,49.7388,49.7007,49.7083,6000.0
2013-01-14 13:30:00,65.09,65.16,65.08,65.13,8700.0,49.7007,49.7541,49.693,49.7312,8700.0
2013-01-14 13:35:00,65.12,65.14,65.1,65.13,6700.0,49.7236,49.7388,49.7083,49.7312,6700.0
2013-01-14 13:40:00,65.12,65.13,65.09,65.11,5400.0,49.7236,49.7312,49.7007,49.7159,5400.0
2013-01-14 13:45:00,65.1,65.14,65.08,65.12,45500.0,49.7083,49.7388,49.693,49.7236,45500.0
2013-01-14 13:50:00,65.12,65.15,65.09,65.09,50400.0,49.7236,49.7465,49.7007,49.7007,50400.0
2013-01-14 13:55:00,65.1,65.11,65.05,65.05,6300.0,49.7083,49.7159,49.6701,49.6701,6300.0
2013-01-14 14:00:00,65.07,65.12,65.06,65.1,18100.0,49.6854,49.7236,49.6778,49.7083,18100.0
2013-01-14 14:05:00,65.09,65.09,65.0,65.05,10400.0,49.7007,49.7007,49.6319,49.6701,10400.0
2013-01-14 14:10:00,65.05,65.09,65.05,65.06,5000.0,49.6701,49.7007,49.6701,49.6778,5000.0
2013-01-14 14:15:00,65.08,65.13,65.08,65.1,64800.0,49.693,49.7312,49.693,49.7083,64800.0
2013-01-14 14:20:00,65.1,65.11,65.06,65.1,5600.0,49.7083,49.7159,49.6778,49.7083,5600.0
2013-01-14 14:25:00,65.1,65.12,65.09,65.09,13600.0,49.7083,49.7236,49.7007,49.7007,13600.0
2013-01-14 14:30:00,65.1,65.13,65.08,65.09,19400.0,49.7083,49.7312,49.693,49.7007,19400.0
2013-01-14 14:35:00,65.09,65.12,65.08,65.1,13100.0,49.7007,49.7236,49.693,49.7083,13100.0
2013-01-14 14:40:00,65.1,65.12,65.09,65.1,26800.0,49.7083,49.7236,49.7007,49.7083,26800.0
2013-01-14 14:45:00,65.1,65.16,65.05,65.16,11000.0,49.7083,49.7541,49.6701,49.7541,11000.0
2013-01-14 14:50:00,65.17,65.21,65.16,65.17,12900.0,49.7617,49.7923,49.7541,49.7617,12900.0
2013-01-14 14:55:00,65.17,65.22,65.13,65.14,12800.0,49.7617,49.7999,49.7312,49.7388,12800.0
2013-01-14 15:00:00,65.14,65.18,65.13,65.17,7900.0,49.7388,49.7694,49.7312,49.7617,7900.0
2013-01-14 15:05:00,65.17,65.3,65.17,65.3,7200.0,49.7617,49.861,49.7617,49.861,7200.0
2013-01-14 15:10:00,65.3,65.34,65.28,65.33,15400.0,49.861,49.8916,49.8457,49.8839,15400.0
2013-01-14 15:15:00,65.33,65.38,65.28,65.31,22200.0,49.8839,49.9221,49.8457,49.8686,22200.0
2013-01-14 15:20:00,65.31,65.31,65.26,65.3,38100.0,49.8686,49.8686,49.8305,49.861,38100.0
2013-01-14 15:25:00,65.31,65.32,65.28,65.31,13100.0,49.8686,49.8763,49.8457,49.8686,13100.0
2013-01-14 15:30:00,65.29,65.3,65.25,65.25,19300.0,49.8534,49.861,49.8228,49.8228,19300.0
2013-01-14 15:35:00,65.24,65.27,65.16,65.19,31800.0,49.8152,49.8381,49.7541,49.777,31800.0
2013-01-14 15:40:00,65.2,65.22,65.17,65.22,22600.0,49.7847,49.7999,49.7617,49.7999,22600.0
2013-01-14 15:45:00,65.21,65.21,65.14,65.15,20300.0,49.7923,49.7923,49.7388,49.7465,20300.0
2013-01-14 15:50:00,65.14,65.16,65.1,65.16,31800.0,49.7388,49.7541,49.7083,49.7541,31800.0
2013-01-14 15:55:00,65.15,65.29,65.14,65.29,68000.0,49.7465,49.8534,49.7388,49.8534,68000.0
2013-01-15 09:30:00,64.93,65.1,64.82,64.84,23100.0,49.5785,49.7083,49.4945,49.5098,23100.0
2013-01-15 09:35:00,64.85,65.06,64.85,65.06,9900.0,49.5174,49.6778,49.5174,49.6778,9900.0
2013-01-15 09:40:00,65.06,65.12,64.74,64.74,15000.0,49.6778,49.7236,49.4334,49.4334,15000.0
2013-01-15 09:45:00,64.73,64.77,64.68,64.72,28300.0,49.4258,49.4563,49.3876,49.4181,28300.0
2013-01-15 09:50:00,64.73,64.76,64.61,64.66,19700.0,49.4258,49.4487,49.3341,49.3723,19700.0
2013-01-15 09:55:00,64.66,64.72,64.57,64.58,23200.0,49.3723,49.4181,49.3036,49.3112,23200.0
2013-01-15 10:00:00,64.58,64.76,64.58,64.73,15100.0,49.3112,49.4487,49.3112,49.4258,15100.0
2013-01-15 10:05:00,64.75,64.76,64.65,64.7,13100.0,49.441,49.4487,49.3647,49.4029,13100.0
2013-01-15 10:10:00,64.7,64.88,64.7,64.88,10200.0,49.4029,49.5403,49.4029,49.5403,10200.0
2013-01-15 10:15:00,64.89,65.01,64.89,64.96,16200.0,49.5479,49.6396,49.5479,49.6014,16200.0
2013-01-15 10:20:00,64.95,64.96,64.91,64.91,12100.0,49.5938,49.6014,49.5632,49.5632,12100.0
2013-01-15 10:25:00,64.92,64.92,64.86,64.89,6700.0,49.5709,49.5709,49.525,49.5479,6700.0
2013-01-15 10:30:00,64.88,64.89,64.86,64.88,6500.0,49.5403,49.5479,49.525,49.5403,6500.0
2013-01-15 10:35:00,64.88,64.9,64.85,64.85,7300.0,49.5403,49.5556,49.5174,49.5174,7300.0
2013-01-15 10:40:00,64.88,64.92,64.83,64.86,6900.0,49.5403,49.5709,49.5021,49.525,6900.0
2013-01-15 10:45:00,64.86,64.87,64.85,64.87,12000.0,49.525,49.5327,49.5174,49.5327,12000.0
2013-01-15 10:50:00,64.87,64.89,64.82,64.88,8700.0,49.5327,49.5479,49.4945,49.5403,8700.0
2013-01-15 10:55:00,64.91,64.98,64.88,64.91,14500.0,49.5632,49.6167,49.5403,49.5632,14500.0
2013-01-15 11:00:00,64.91,64.91,64.87,64.9,4900.0,49.5632,49.5632,49.5327,49.5556,4900.0
2013-01-15 11:05:00,64.91,64.91,64.87,64.87,5200.0,49.5632,49.5632,49.5327,49.5327,5200.0
2013-01-15 11:10:00,64.88,64.88,64.82,64.88,5400.0,49.5403,49.5403,49.4945,49.5403,5400.0
2013-01-15 11:15:00,64.9,64.9,64.86,64.86,19100.0,49.5556,49.5556,49.525,49.525,19100.0
2013-01-15 11:20:00,64.86,64.89,64.85,64.89,4400.0,49.525,49.5479,49.5174,49.5479,4400.0
2013-01-15 11:25:00,64.89,64.9,64.85,64.88,7200.0,49.5479,49.5556,49.5174,49.5403,7200.0
2013-01-15 11:30:00,64.88,64.9,64.85,64.85,6100.0,49.5403,49.5556,49.5174,49.5174,6100.0
2013-01-15 11:35:00,64.88,64.89,64.83,64.85,5700.0,49.5403,49.5479,49.5021,49.5174,5700.0
2013-01-15 11:40:00,64.85,64.87,64.82,64.85,7900.0,49.5174,49.5327,49.4945,49.5174,7900.0
2013-01-15 11:45:00,64.86,64.86,64.8,64.82,13600.0,49.525,49.525,49.4792,49.4945,13600.0
2013-01-15 11:50:00,64.82,64.82,64.76,64.78,12300.0,49.4945,49.4945,49.4487,49.464,12300.0
2013-01-15 11:55:00,64.79,64.8,64.74,64.75,7200.0,49.4716,49.4792,49.4334,49.441,7200.0
2013-01-15 12:00:00,64.76,64.81,64.75,64.77,9500.0,49.4487,49.4869,49.441,49.4563,9500.0
2013-01-15 12:05:00,64.77,64.78,64.75,64.76,4300.0,49.4563,49.464,49.441,49.4487,4300.0
2013-01-15 12:10:00,64.77,64.78,64.76,64.76,6800.0,49.4563,49.464,49.4487,49.4487,6800.0
2013-01-15 12:15:00,64.76,64.78,64.71,64.74,16100.0,49.4487,49.464,49.4105,49.4334,16100.0
2013-01-15 12:20:00,64.74,64.74,64.62,64.63,20600.0,49.4334,49.4334,49.3418,49.3494,20600.0
2013-01-15 12:25:00,64.63,64.66,64.61,64.64,8000.0,49.3494,49.3723,49.3341,49.3571,8000.0
2013-01-15 12:30:00,64.64,64.73,64.64,64.7,24100.0,49.3571,49.4258,49.3571,49.4029,24100.0
2013-01-15 12:35:00,64.7,64.72,64.68,64.7,10100.0,49.4029,49.4181,49.3876,49.4029,10100.0
2013-01-15 12:40:00,64.69,64.74,64.65,64.69,16500.0,49.3952,49.4334,49.3647,49.3952,16500.0
2013-01-15 12:45:00,64.7,64.71,64.66,64.69,11300.0,49.4029,49.4105,49.3723,49.3952,11300.0
2013-01-15 12:50:00,64.68,64.7,64.67,64.68,3900.0,49.3876,49.4029,49.38,49.3876,3900.0
2013-01-15 12:55:00,64.7,64.73,64.64,64.64,5600.0,49.4029,49.4258,49.3571,49.3571,5600.0
2013-01-15 13:00:00,64.65,64.71,64.65,64.69,6900.0,49.3647,49.4105,49.3647,49.3952,6900.0
2013-01-15 13:05:00,64.69,64.73,64.68,64.73,9400.0,49.3952,49.4258,49.3876,49.4258,9400.0
2013-01-15 13:10:00,64.73,64.76,64.72,64.76,4500.0,49.4258,49.4487,49.4181,49.4487,4500.0
2013-01-15 13:15:00,64.77,64.81,64.77,64.79,6300.0,49.4563,49.4869,49.4563,49.4716,6300.0
2013-01-15 13:20:00,64.78,64.79,64.75,64.78,6800.0,49.464,49.4716,49.441,49.464,6800.0
2013-01-15 13:25:00,64.77,64.77,64.69,64.7,39800.0,49.4563,49.4563,49.3952,49.4029,39800.0
2013-01-15 13:30:00,64.72,64.72,64.68,64.7,28500.0,49.4181,49.4181,49.3876,49.4029,28500.0
2013-01-15 13:35:00,64.7,64.71,64.67,64.7,10400.0,49.4029,49.4105,49.38,49.4029,10400.0
2013-01-15 13:40:00,64.7,64.71,64.67,64.67,12100.0,49.4029,49.4105,49.38,49.38,12100.0
2013-01-15 13:45:00,64.67,64.68,64.62,64.64,9500.0,49.38,49.3876,49.3418,49.3571,9500.0
2013-01-15 13:50:00,64.65,64.65,64.56,64.57,25300.0,49.3647,49.3647,49.296,49.3036,25300.0
2013-01-15 13:55:00,64.56,64.58,64.46,64.48,30800.0,49.296,49.3112,49.2196,49.2349,30800.0
2013-01-15 14:00:00,64.48,64.48,64.39,64.46,28000.0,49.2349,49.2349,49.1662,49.2196,28000.0
2013-01-15 14:05:00,64.48,64.63,64.48,64.63,9700.0,49.2349,49.3494,49.2349,49.3494,9700.0
2013-01-15 14:10:00,64.63,64.7,64.63,64.68,9000.0,49.3494,49.4029,49.3494,49.3876,9000.0
2013-01-15 14:15:00,64.68,64.77,64.68,64.75,6200.0,49.3876,49.4563,49.3876,49.441,6200.0
2013-01-15 14:20:00,64.75,64.76,64.72,64.75,9900.0,49.441,49.4487,49.4181,49.441,9900.0
2013-01-15 14:25:00,64.76,64.78,64.74,64.76,12000.0,49.4487,49.464,49.4334,49.4487,12000.0
2013-01-15 14:30:00,64.76,64.76,64.73,64.73,10300.0,49.4487,49.4487,49.4258,49.4258,10300.0
2013-01-15 14:35:00,64.73,64.78,64.73,64.78,6200.0,49.4258,49.464,49.4258,49.464,6200.0
2013-01-15 14:40:00,64.78,64.79,64.72,64.74,20700.0,49.464,49.4716,49.4181,49.4334,20700.0
2013-01-15 14:45:00,64.72,64.72,64.66,64.68,46700.0,49.4181,49.4181,49.3723,49.3876,46700.0
2013-01-15 14:50:00,64.69,64.75,64.68,64.74,53900.0,49.3952,49.441,49.3876,49.4334,53900.0
2013-01-15 14:55:00,64.74,64.81,64.74,64.81,3900.0,49.4334,49.4869,49.4334,49.4869,3900.0
2013-01-15 15:00:00,64.84,64.9,64.82,64.86,19100.0,49.5098,49.5556,49.4945,49.525,19100.0
2013-01-15 15:05:00,64.87,64.89,64.85,64.89,6100.0,49.5327,49.5479,49.5174,49.5479,6100.0
2013-01-15 15:10:00,64.89,64.89,64.86,64.87,14000.0,49.5479,49.5479,49.525,49.5327,14000.0
2013-01-15 15:15:00,64.88,64.91,64.86,64.88,14200.0,49.5403,49.5632,49.525,49.5403,14200.0
2013-01-15 15:20:00,64.89,64.93,64.83,64.84,33800.0,49.5479,49.5785,49.5021,49.5098,33800.0
2013-01-15 15:25:00,64.84,64.84,64.8,64.81,14900.0,49.5098,49.5098,49.4792,49.4869,14900.0
2013-01-15 15:30:00,64.82,64.82,64.79,64.81,51700.0,49.4945,49.4945,49.4716,49.4869,51700.0
2013-01-15 15:35:00,64.81,64.85,64.8,64.81,22900.0,49.4869,49.5174,49.4792,49.4869,22900.0
2013-01-15 15:40:00,64.81,64.92,64.81,64.92,14900.0,49.4869,49.5709,49.4869,49.5709,14900.0
2013-01-15 15:45:00,64.91,64.91,64.82,64.88,20600.0,49.5632,49.5632,49.4945,49.5403,20600.0
2013-01-15 15:50:00,64.89,64.89,64.83,64.88,18900.0,49.5479,49.5479,49.5021,49.5403,18900.0
2013-01-15 15:55:00,64.87,64.94,64.86,64.88,47800.0,49.5327,49.5861,49.525,49.5403,47800.0
2013-01-16 09:30:00,64.63,64.7,64.42,64.42,22000.0,49.3494,49.4029,49.1891,49.1891,22000.0
2013-01-16 09:35:00,64.45,64.45,64.22,64.25,5900.0,49.212,49.212,49.0364,49.0593,5900.0
2013-01-16 09:40:00,64.3,64.43,64.26,64.28,7300.0,49.0974,49.1967,49.0669,49.0822,7300.0
2013-01-16 09:45:00,64.33,64.41,64.31,64.39,3200.0,49.1203,49.1814,49.1051,49.1662,3200.0
2013-01-16 09:50:00,64.4,64.47,64.36,64.36,5300.0,49.1738,49.2272,49.1433,49.1433,5300.0
2013-01-16 09:55:00,64.35,64.38,64.28,64.29,32200.0,49.1356,49.1585,49.0822,49.0898,32200.0
2013-01-16 10:00:00,64.3,64.31,64.2,64.23,14000.0,49.0974,49.1051,49.0211,49.044,14000.0
2013-01-16 10:05:00,64.25,64.25,64.14,64.16,9900.0,49.0593,49.0593,48.9753,48.9905,9900.0
2013-01-16 10:10:00,64.17,64.24,64.13,64.23,6800.0,48.9982,49.0516,48.9676,49.044,6800.0
2013-01-16 10:15:00,64.22,64.25,64.14,64.19,9200.0,49.0364,49.0593,48.9753,49.0134,9200.0
2013-01-16 10:20:00,64.21,64.27,64.2,64.27,7500.0,49.0287,49.0745,49.0211,49.0745,7500.0
2013-01-16 10:25:00,64.27,64.28,64.21,64.26,18400.0,49.0745,49.0822,49.0287,49.0669,18400.0
2013-01-16 10:30:00,64.26,64.33,64.21,64.22,26700.0,49.0669,49.1203,49.0287,49.0364,26700.0
2013-01-16 10:35:00,64.23,64.25,64.18,64.22,6700.0,49.044,49.0593,49.0058,49.0364,6700.0
2013-01-16 10:40:00,64.22,64.27,64.22,64.26,7900.0,49.0364,49.0745,49.0364,49.0669,7900.0
2013-01-16 10:45:00,64.26,64.26,64.23,64.25,5800.0,49.0669,49.0669,49.044,49.0593,5800.0
2013-01-16 10:50:00,64.26,64.27,64.24,64.26,6300.0,49.0669,49.0745,49.0516,49.0669,6300.0
2013-01-16 10:55:00,64.26,64.26,64.22,64.23,4300.0,49.0669,49.0669,49.0364,49.044,4300.0
2013-01-16 11:00:00,64.25,64.25,64.14,64.15,10700.0,49.0593,49.0593,48.9753,48.9829,10700.0
2013-01-16 11:05:00,64.14,64.2,64.1,64.2,6800.0,48.9753,49.0211,48.9447,49.0211,6800.0
2013-01-16 11:10:00,64.21,64.26,64.21,64.24,15300.0,49.0287,49.0669,49.0287,49.0516,15300.0
2013-01-16 11:15:00,64.24,64.32,64.24,64.31,8400.0,49.0516,49.1127,49.0516,49.1051,8400.0
2013-01-16 11:20:00,64.32,64.47,64.31,64.46,14200.0,49.1127,49.2272,49.1051,49.2196,14200.0
2013-01-16 11:25:00,64.48,64.51,64.44,64.44,5400.0,49.2349,49.2578,49.2043,49.2043,5400.0
2013-01-16 11:30:00,64.45,64.5,64.4,64.42,40000.0,49.212,49.2502,49.1738,49.1891,40000.0
2013-01-16 11:35:00,64.43,64.45,64.42,64.44,5300.0,49.1967,49.212,49.1891,49.2043,5300.0
2013-01-16 11:40:00,64.45,64.51,64.44,64.5,2300.0,49.212,49.2578,49.2043,49.2502,2300.0
2013-01-16 11:45:00,64.51,64.51,64.42,64.42,9300.0,49.2578,49.2578,49.1891,49.1891,9300.0
2013-01-16 11:50:00,64.41,64.42,64.37,64.37,5500.0,49.1814,49.1891,49.1509,49.1509,5500.0
2013-01-16 11:55:00,64.39,64.39,64.34,64.38,5300.0,49.1662,49.1662,49.128,49.1585,5300.0
2013-01-16 12:00:00,64.38,64.42,64.38,64.42,2800.0,49.1585,49.1891,49.1585,49.1891,2800.0
2013-01-16 12:05:00,64.41,64.43,64.39,64.41,7400.0,49.1814,49.1967,49.1662,49.1814,7400.0
2013-01-16 12:10:00,64.41,64.41,64.38,64.4,7700.0,49.1814,49.1814,49.1585,49.1738,7700.0
2013-01-16 12:15:00,64.4,64.41,64.38,64.41,4100.0,49.1738,49.1814,49.1585,49.1814,4100.0
2013-01-16 12:20:00,64.42,64.44,64.4,64.41,45800.0,49.1891,49.2043,49.1738,49.1814,45800.0
2013-01-16 12:25:00,64.42,64.44,64.39,64.41,43400.0,49.1891,49.2043,49.1662,49.1814,43400.0
2013-01-16 12:30:00,64.4,64.4,64.37,64.4,7800.0,49.1738,49.1738,49.1509,49.1738,7800.0
2013-01-16 12:35:00,64.39,64.41,64.36,64.39,6600.0,49.1662,49.1814,49.1433,49.1662,6600.0
2013-01-16 12:40:00,64.4,64.4,64.23,64.23,13600.0,49.1738,49.1738,49.044,49.044,13600.0
2013-01-16 12:45:00,64.24,64.28,64.24,64.25,9100.0,49.0516,49.0822,49.0516,49.0593,9100.0
2013-01-16 12:50:00,64.26,64.29,64.25,64.25,8400.0,49.0669,49.0898,49.0593,49.0593,8400.0
2013-01-16 12:55:00,64.24,64.28,64.24,64.28,5700.0,49.0516,49.0822,49.0516,49.0822,5700.0
2013-01-16 13:00:00,64.27,64.3,64.24,64.26,7900.0,49.0745,49.0974,49.0516,49.0669,7900.0
2013-01-16 13:05:00,64.26,64.34,64.26,64.34,3500.0,49.0669,49.128,49.0669,49.128,3500.0
2013-01-16 13:10:00,64.33,64.38,64.33,64.36,4700.0,49.1203,49.1585,49.1203,49.1433,4700.0
2013-01-16 13:15:00,64.37,64.38,64.34,64.36,5800.0,49.1509,49.1585,49.128,49.1433,5800.0
2013-01-16 13:20:00,64.37,64.37,64.33,64.36,54100.0,49.1509,49.1509,49.1203,49.1433,54100.0
2013-01-16 13:25:00,64.38,64.39,64.36,64.38,5700.0,49.1585,49.1662,49.1433,49.1585,5700.0
2013-01-16 13:30:00,64.39,64.41,64.37,64.4,7200.0,49.1662,49.1814,49.1509,49.1738,7200.0
2013-01-16 13:35:00,64.39,64.41,64.37,64.41,6700.0,49.1662,49.1814,49.1509,49.1814,6700.0
2013-01-16 13:40:00,64.41,64.44,64.36,64.36,5200.0,49.1814,49.2043,49.1433,49.1433,5200.0
2013-01-16 13:45:00,64.38,64.42,64.38,64.41,3800.0,49.1585,49.1891,49.1585,49.1814,3800.0
2013-01-16 13:50:00,64.42,64.45,64.41,64.44,8000.0,49.1891,49.212,49.1814,49.2043,8000.0
2013-01-16 13:55:00,64.45,64.48,64.44,64.48,5400.0,49.212,49.2349,49.2043,49.2349,5400.0
2013-01-16 14:00:00,64.48,64.51,64.45,64.45,9600.0,49.2349,49.2578,49.212,49.212,9600.0
2013-01-16 14:05:00,64.47,64.47,64.37,64.4,9400.0,49.2272,49.2272,49.1509,49.1738,9400.0
2013-01-16 14:10:00,64.4,64.46,64.4,64.46,3700.0,49.1738,49.2196,49.1738,49.2196,3700.0
2013-01-16 14:15:00,64.46,64.49,64.4,64.44,28700.0,49.2196,49.2425,49.1738,49.2043,28700.0
2013-01-16 14:20:00,64.43,64.46,64.4,64.42,6200.0,49.1967,49.2196,49.1738,49.1891,6200.0
2013-01-16 14:25:00,64.44,64.5,64.44,64.48,4400.0,49.2043,49.2502,49.2043,49.2349,4400.0
2013-01-16 14:30:00,64.5,64.53,64.49,64.49,13300.0,49.2502,49.2731,49.2425,49.2425,13300.0
2013-01-16 14:35:00,64.48,64.48,64.45,64.45,8500.0,49.2349,49.2349,49.212,49.212,8500.0
2013-01-16 14:40:00,64.46,64.47,64.43,64.45,9300.0,49.2196,49.2272,49.1967,49.212,9300.0
2013-01-16 14:45:00,64.45,64.46,64.42,64.45,33800.0,49.212,49.2196,49.1891,49.212,33800.0
2013-01-16 14:50:00,64.44,64.46,64.44,64.45,4600.0,49.2043,49.2196,49.2043,49.212,4600.0
2013-01-16 14:55:00,64.45,64.45,64.44,64.44,6000.0,49.212,49.212,49.2043,49.2043,6000.0
2013-01-16 15:00:00,64.43,64.45,64.42,64.42,26200.0,49.1967,49.212,49.1891,49.1891,26200.0
2013-01-16 15:05:00,64.42,64.43,64.4,64.4,15900.0,49.1891,49.1967,49.1738,49.1738,15900.0
2013-01-16 15:10:00,64.39,64.42,64.39,64.4,37300.0,49.1662,49.1891,49.1662,49.1738,37300.0
2013-01-16 15:15:00,64.4,64.41,64.34,64.37,24000.0,49.1738,49.1814,49.128,49.1509,24000.0
2013-01-16 15:20:00,64.34,64.37,64.29,64.3,12400.0,49.128,49.1509,49.0898,49.0974,12400.0
2013-01-16 15:25:00,64.3,64.32,64.27,64.3,13300.0,49.0974,49.1127,49.0745,49.0974,13300.0
2013-01-16 15:30:00,64.29,64.33,64.27,64.3,18900.0,49.0898,49.1203,49.0745,49.0974,18900.0
2013-01-16 15:35:00,64.3,64.32,64.28,64.29,20200.0,49.0974,49.1127,49.0822,49.0898,20200.0
2013-01-16 15:40:00,64.3,64.31,64.28,64.29,25500.0,49.0974,49.1051,49.0822,49.0898,25500.0
2013-01-16 15:45:00,64.29,64.31,64.23,64.26,42000.0,49.0898,49.1051,49.044,49.0669,42000.0
2013-01-16 15:50:00,64.26,64.29,64.2,64.21,32400.0,49.0669,49.0898,49.0211,49.0287,32400.0
2013-01-16 15:55:00,64.22,64.29,64.21,64.25,90900.0,49.0364,49.0898,49.0287,49.0593,90900.0
2013-01-17 09:30:00,64.53,64.82,64.42,64.52,23900.0,49.2731,49.4945,49.1891,49.2654,23900.0
2013-01-17 09:35:00,64.53,64.67,64.53,64.58,10500.0,49.2731,49.38,49.2731,49.3112,10500.0
2013-01-17 09:40:00,64.64,64.68,64.5,64.62,10200.0,49.3571,49.3876,49.2502,49.3418,10200.0
2013-01-17 09:45:00,64.63,64.7,64.59,64.69,11000.0,49.3494,49.4029,49.3189,49.3952,11000.0
2013-01-17 09:50:00,64.69,64.82,64.68,64.79,16600.0,49.3952,49.4945,49.3876,49.4716,16600.0
2013-01-17 09:55:00,64.83,64.91,64.81,64.91,9800.0,49.5021,49.5632,49.4869,49.5632,9800.0
2013-01-17 10:00:00,64.91,64.91,64.75,64.83,22300.0,49.5632,49.5632,49.441,49.5021,22300.0
2013-01-17 10:05:00,64.81,64.91,64.81,64.88,14000.0,49.4869,49.5632,49.4869,49.5403,14000.0
2013-01-17 10:10:00,64.86,64.95,64.86,64.95,9700.0,49.525,49.5938,49.525,49.5938,9700.0
2013-01-17 10:15:00,64.96,65.02,64.95,65.01,17900.0,49.6014,49.6472,49.5938,49.6396,17900.0
2013-01-17 10:20:00,65.0,65.03,64.95,64.95,11800.0,49.6319,49.6548,49.5938,49.5938,11800.0
2013-01-17 10:25:00,64.95,64.97,64.95,64.95,36900.0,49.5938,49.609,49.5938,49.5938,36900.0
2013-01-17 10:30:00,64.95,64.96,64.89,64.9,15100.0,49.5938,49.6014,49.5479,49.5556,15100.0
2013-01-17 10:35:00,64.91,64.95,64.89,64.9,14300.0,49.5632,49.5938,49.5479,49.5556,14300.0
2013-01-17 10:40:00,64.92,64.94,64.82,64.83,12900.0,49.5709,49.5861,49.4945,49.5021,12900.0
2013-01-17 10:45:00,64.86,64.87,64.84,64.86,3900.0,49.525,49.5327,49.5098,49.525,3900.0
2013-01-17 10:50:00,64.85,64.88,64.84,64.84,1700.0,49.5174,49.5403,49.5098,49.5098,1700.0
2013-01-17 10:55:00,64.85,64.92,64.82,64.89,8400.0,49.5174,49.5709,49.4945,49.5479,8400.0
2013-01-17 11:00:00,64.9,64.97,64.9,64.97,7400.0,49.5556,49.609,49.5556,49.609,7400.0
2013-01-17 11:05:00,64.97,64.98,64.93,64.93,8700.0,49.609,49.6167,49.5785,49.5785,8700.0
2013-01-17 11:10:00,64.95,64.95,64.9,64.91,41900.0,49.5938,49.5938,49.5556,49.5632,41900.0
2013-01-17 11:15:00,64.92,64.94,64.92,64.93,10200.0,49.5709,49.5861,49.5709,49.5785,10200.0
2013-01-17 11:20:00,64.93,64.95,64.91,64.94,15000.0,49.5785,49.5938,49.5632,49.5861,15000.0
2013-01-17 11:25:00,64.93,64.94,64.91,64.94,5600.0,49.5785,49.5861,49.5632,49.5861,5600.0
2013-01-17 11:30:00,64.95,64.95,64.87,64.92,23600.0,49.5938,49.5938,49.5327,49.5709,23600.0
2013-01-17 11:35:00,64.93,64.97,64.93,64.95,4800.0,49.5785,49.609,49.5785,49.5938,4800.0
2013-01-17 11:40:00,64.95,64.95,64.93,64.94,7000.0,49.5938,49.5938,49.5785,49.5861,7000.0
2013-01-17 11:45:00,64.93,65.01,64.93,65.0,6600.0,49.5785,49.6396,49.5785,49.6319,6600.0
2013-01-17 11:50:00,65.02,65.03,64.95,64.95,6700.0,49.6472,49.6548,49.5938,49.5938,6700.0
2013-01-17 11:55:00,64.97,65.01,64.94,64.96,7900.0,49.609,49.6396,49.5861,49.6014,7900.0
2013-01-17 12:00:00,64.96,65.01,64.95,65.01,4100.0,49.6014,49.6396,49.5938,49.6396,4100.0
2013-01-17 12:05:00,65.01,65.07,65.0,65.03,13000.0,49.6396,49.6854,49.6319,49.6548,13000.0
2013-01-17 12:10:00,65.05,65.09,65.02,65.06,8400.0,49.6701,49.7007,49.6472,49.6778,8400.0
2013-01-17 12:15:00,65.05,65.1,65.04,65.06,5900.0,49.6701,49.7083,49.6625,49.6778,5900.0
2013-01-17 12:20:00,65.06,65.12,65.06,65.1,6200.0,49.6778,49.7236,49.6778,49.7083,6200.0
2013-01-17 12:25:00,65.11,65.17,65.1,65.12,7400.0,49.7159,49.7617,49.7083,49.7236,7400.0
2013-01-17 12:30:00,65.13,65.14,65.1,65.14,7700.0,49.7312,49.7388,49.7083,49.7388,7700.0
2013-01-17 12:35:00,65.14,65.19,65.12,65.16,9500.0,49.7388,49.777,49.7236,49.7541,9500.0
2013-01-17 12:40:00,65.16,65.19,65.14,65.18,5000.0,49.7541,49.777,49.7388,49.7694,5000.0
2013-01-17 12:45:00,65.17,65.19,65.15,65.17,3800.0,49.7617,49.777,49.7465,49.7617,3800.0
2013-01-17 12:50:00,65.17,65.17,65.13,65.13,5600.0,49.7617,49.7617,49.7312,49.7312,5600.0
2013-01-17 12:55:00,65.14,65.15,65.09,65.12,5800.0,49.7388,49.7465,49.7007,49.7236,5800.0
2013-01-17 13:00:00,65.12,65.15,65.11,65.15,8700.0,49.7236,49.7465,49.7159,49.7465,8700.0
2013-01-17 13:05:00,65.15,65.16,65.11,65.13,6900.0,49.7465,49.7541,49.7159,49.7312,6900.0
2013-01-17 13:10:00,65.13,65.16,65.11,65.15,12400.0,49.7312,49.7541,49.7159,49.7465,12400.0
2013-01-17 13:15:00,65.16,65.17,65.14,65.16,12400.0,49.7541,49.7617,49.7388,49.7541,12400.0
2013-01-17 13:20:00,65.16,65.2,65.13,65.2,8700.0,49.7541,49.7847,49.7312,49.7847,8700.0
2013-01-17 13:25:00,65.19,65.2,65.07,65.09,35600.0,49.777,49.7847,49.6854,49.7007,35600.0
2013-01-17 13:30:00,65.09,65.17,65.05,65.17,14700.0,49.7007,49.7617,49.6701,49.7617,14700.0
2013-01-17 13:35:00,65.17,65.26,65.16,65.26,21300.0,49.7617,49.8305,49.7541,49.8305,21300.0
2013-01-17 13:40:00,65.25,65.32,65.24,65.32,14100.0,49.8228,49.8763,49.8152,49.8763,14100.0
2013-01-17 13:45:00,65.33,65.35,65.33,65.35,9800.0,49.8839,49.8992,49.8839,49.8992,9800.0
2013-01-17 13:50:00,65.34,65.35,65.28,65.33,14000.0,49.8916,49.8992,49.8457,49.8839,14000.0
2013-01-17 13:55:00,65.34,65.34,65.28,65.31,12700.0,49.8916,49.8916,49.8457,49.8686,12700.0
2013-01-17 14:00:00,65.31,65.32,65.26,65.31,9200.0,49.8686,49.8763,49.8305,49.8686,9200.0
2013-01-17 14:05:00,65.3,65.31,65.23,65.29,9800.0,49.861,49.8686,49.8076,49.8534,9800.0
2013-01-17 14:10:00,65.28,65.38,65.28,65.38,7400.0,49.8457,49.9221,49.8457,49.9221,7400.0
2013-01-17 14:15:00,65.38,65.45,65.38,65.43,13600.0,49.9221,49.9755,49.9221,49.9603,13600.0
2013-01-17 14:20:00,65.44,65.49,65.41,65.43,19100.0,49.9679,50.0061,49.945,49.9603,19100.0
2013-01-17 14:25:00,65.44,65.45,65.41,65.42,8300.0,49.9679,49.9755,49.945,49.9526,8300.0
2013-01-17 14:30:00,65.42,65.44,65.38,65.4,22400.0,49.9526,49.9679,49.9221,49.9374,22400.0
2013-01-17 14:35:00,65.4,65.4,65.39,65.4,9000.0,49.9374,49.9374,49.9297,49.9374,9000.0
2013-01-17 14:40:00,65.4,65.44,65.39,65.44,19600.0,49.9374,49.9679,49.9297,49.9679,19600.0
2013-01-17 14:45:00,65.44,65.52,65.44,65.51,13400.0,49.9679,50.029,49.9679,50.0214,13400.0
2013-01-17 14:50:00,65.53,65.53,65.51,65.51,16400.0,50.0366,50.0366,50.0214,50.0214,16400.0
2013-01-17 14:55:00,65.48,65.53,65.48,65.52,11500.0,49.9985,50.0366,49.9985,50.029,11500.0
2013-01-17 15:00:00,65.53,65.58,65.51,65.56,17800.0,50.0366,50.0748,50.0214,50.0595,17800.0
2013-01-17 15:05:00,65.57,65.57,65.52,65.55,20100.0,50.0672,50.0672,50.029,50.0519,20100.0
2013-01-17 15:10:00,65.55,65.56,65.54,65.56,15800.0,50.0519,50.0595,50.0443,50.0595,15800.0
2013-01-17 15:15:00,65.56,65.57,65.55,65.55,20900.0,50.0595,50.0672,50.0519,50.0519,20900.0
2013-01-17 15:20:00,65.56,65.56,65.5,65.52,41200.0,50.0595,50.0595,50.0137,50.029,41200.0
2013-01-17 15:25:00,65.51,65.53,65.49,65.51,13400.0,50.0214,50.0366,50.0061,50.0214,13400.0
2013-01-17 15:30:00,65.52,65.56,65.51,65.55,20800.0,50.029,50.0595,50.0214,50.0519,20800.0
2013-01-17 15:35:00,65.55,65.58,65.54,65.56,23000.0,50.0519,50.0748,50.0443,50.0595,23000.0
2013-01-17 15:40:00,65.57,65.6,65.56,65.59,21700.0,50.0672,50.0901,50.0595,50.0824,21700.0
2013-01-17 15:45:00,65.59,65.59,65.52,65.54,50500.0,50.0824,50.0824,50.029,50.0443,50500.0
2013-01-17 15:50:00,65.54,65.54,65.4,65.41,26500.0,50.0443,50.0443,49.9374,49.945,26500.0
2013-01-17 15:55:00,65.41,65.46,65.37,65.38,70600.0,49.945,49.9832,49.9145,49.9221,70600.0
2013-01-18 09:30:00,65.26,65.47,65.17,65.43,184000.0,49.8305,49.9908,49.7617,49.9603,184000.0
2013-01-18 09:35:00,65.41,65.42,64.99,65.14,8100.0,49.945,49.9526,49.6243,49.7388,8100.0
2013-01-18 09:40:00,65.12,65.17,65.04,65.04,4900.0,49.7236,49.7617,49.6625,49.6625,4900.0
2013-01-18 09:45:00,65.03,65.15,65.01,65.13,9800.0,49.6548,49.7465,49.6396,49.7312,9800.0
2013-01-18 09:50:00,65.11,65.11,64.97,64.97,5600.0,49.7159,49.7159,49.609,49.609,5600.0
2013-01-18 09:55:00,65.02,65.09,64.95,65.09,6300.0,49.6472,49.7007,49.5938,49.7007,6300.0
2013-01-18 10:00:00,65.08,65.09,64.96,64.97,12800.0,49.693,49.7007,49.6014,49.609,12800.0
2013-01-18 10:05:00,64.96,64.96,64.81,64.89,14700.0,49.6014,49.6014,49.4869,49.5479,14700.0
2013-01-18 10:10:00,64.89,64.9,64.79,64.87,24700.0,49.5479,49.5556,49.4716,49.5327,24700.0
2013-01-18 10:15:00,64.88,64.91,64.86,64.86,7400.0,49.5403,49.5632,49.525,49.525,7400.0
2013-01-18 10:20:00,64.85,64.87,64.82,64.86,10600.0,49.5174,49.5327,49.4945,49.525,10600.0
2013-01-18 10:25:00,64.86,64.87,64.81,64.83,6500.0,49.525,49.5327,49.4869,49.5021,6500.0
2013-01-18 10:30:00,64.8,64.93,64.8,64.93,22000.0,49.4792,49.5785,49.4792,49.5785,22000.0
2013-01-18 10:35:00,64.94,64.96,64.92,64.95,5200.0,49.5861,49.6014,49.5709,49.5938,5200.0
2013-01-18 10:40:00,64.95,64.95,64.92,64.92,4900.0,49.5938,49.5938,49.5709,49.5709,4900.0
2013-01-18 10:45:00,64.93,64.98,64.92,64.98,6800.0,49.5785,49.6167,49.5709,49.6167,6800.0
2013-01-18 10:50:00,64.99,65.03,64.98,65.0,7900.0,49.6243,49.6548,49.6167,49.6319,7900.0
2013-01-18 10:55:00,65.0,65.04,64.99,65.04,4100.0,49.6319,49.6625,49.6243,49.6625,4100.0
2013-01-18 11:00:00,65.04,65.06,64.98,64.99,12200.0,49.6625,49.6778,49.6167,49.6243,12200.0
2013-01-18 11:05:00,65.0,65.06,65.0,65.03,4600.0,49.6319,49.6778,49.6319,49.6548,4600.0
2013-01-18 11:10:00,65.04,65.06,65.0,65.0,9800.0,49.6625,49.6778,49.6319,49.6319,9800.0
2013-01-18 11:15:00,64.98,65.16,64.98,65.15,12800.0,49.6167,49.7541,49.6167,49.7465,12800.0
2013-01-18 11:20:00,65.15,65.21,65.14,65.21,7100.0,49.7465,49.7923,49.7388,49.7923,7100.0
2013-01-18 11:25:00,65.23,65.25,65.21,65.21,7200.0,49.8076,49.8228,49.7923,49.7923,7200.0
2013-01-18 11:30:00,65.2,65.21,65.15,65.16,7100.0,49.7847,49.7923,49.7465,49.7541,7100.0
2013-01-18 11:35:00,65.16,65.17,65.13,65.13,6500.0,49.7541,49.7617,49.7312,49.7312,6500.0
2013-01-18 11:40:00,65.14,65.15,65.11,65.11,6500.0,49.7388,49.7465,49.7159,49.7159,6500.0
2013-01-18 11:45:00,65.1,65.11,65.01,65.05,9000.0,49.7083,49.7159,49.6396,49.6701,9000.0
2013-01-18 11:50:00,65.05,65.12,65.05,65.12,4500.0,49.6701,49.7236,49.6701,49.7236,4500.0
2013-01-18 11:55:00,65.11,65.18,65.11,65.14,6200.0,49.7159,49.7694,49.7159,49.7388,6200.0
2013-01-18 12:00:00,65.14,65.19,65.12,65.17,5000.0,49.7388,49.777,49.7236,49.7617,5000.0
2013-01-18 12:05:00,65.17,65.19,65.16,65.18,4300.0,49.7617,49.777,49.7541,49.7694,4300.0
2013-01-18 12:10:00,65.18,65.2,65.18,65.2,4900.0,49.7694,49.7847,49.7694,49.7847,4900.0
2013-01-18 12:15:00,65.21,65.23,65.2,65.23,7100.0,49.7923,49.8076,49.7847,49.8076,7100.0
2013-01-18 12:20:00,65.23,65.25,65.23,65.23,7000.0,49.8076,49.8228,49.8076,49.8076,7000.0
2013-01-18 12:25:00,65.24,65.27,65.22,65.26,7000.0,49.8152,49.8381,49.7999,49.8305,7000.0
2013-01-18 12:30:00,65.26,65.26,65.22,65.23,6800.0,49.8305,49.8305,49.7999,49.8076,6800.0
2013-01-18 12:35:00,65.23,65.26,65.16,65.16,5700.0,49.8076,49.8305,49.7541,49.7541,5700.0
2013-01-18 12:40:00,65.15,65.15,65.11,65.11,6600.0,49.7465,49.7465,49.7159,49.7159,6600.0
2013-01-18 12:45:00,65.11,65.11,65.09,65.1,5700.0,49.7159,49.7159,49.7007,49.7083,5700.0
2013-01-18 12:50:00,65.11,65.24,65.11,65.2,6200.0,49.7159,49.8152,49.7159,49.7847,6200.0
2013-01-18 12:55:00,65.2,65.21,65.19,65.21,2300.0,49.7847,49.7923,49.777,49.7923,2300.0
2013-01-18 13:00:00,65.21,65.28,65.21,65.28,5300.0,49.7923,49.8457,49.7923,49.8457,5300.0
2013-01-18 13:05:00,65.3,65.39,65.29,65.38,3500.0,49.861,49.9297,49.8534,49.9221,3500.0
2013-01-18 13:10:00,65.39,65.42,65.38,65.42,6600.0,49.9297,49.9526,49.9221,49.9526,6600.0
2013-01-18 13:15:00,65.42,65.55,65.41,65.54,24700.0,49.9526,50.0519,49.945,50.0443,24700.0
2013-01-18 13:20:00,65.54,65.63,65.53,65.62,20000.0,50.0443,50.113,50.0366,50.1054,20000.0
2013-01-18 13:25:00,65.61,65.62,65.57,65.59,17600.0,50.0977,50.1054,50.0672,50.0824,17600.0
2013-01-18 13:30:00,65.58,65.62,65.58,65.62,11700.0,50.0748,50.1054,50.0748,50.1054,11700.0
2013-01-18 13:35:00,65.6,65.62,65.59,65.62,10500.0,50.0901,50.1054,50.0824,50.1054,10500.0
2013-01-18 13:40:00,65.63,65.64,65.59,65.64,4900.0,50.113,50.1206,50.0824,50.1206,4900.0
2013-01-18 13:45:00,65.64,65.67,65.63,65.64,12000.0,50.1206,50.1435,50.113,50.1206,12000.0
2013-01-18 13:50:00,65.63,65.65,65.61,65.64,3600.0,50.113,50.1283,50.0977,50.1206,3600.0
2013-01-18 13:55:00,65.63,65.66,65.63,65.65,6500.0,50.113,50.1359,50.113,50.1283,6500.0
2013-01-18 14:00:00,65.65,65.66,65.61,65.61,10500.0,50.1283,50.1359,50.0977,50.0977,10500.0
2013-01-18 14:05:00,65.6,65.62,65.59,65.61,9600.0,50.0901,50.1054,50.0824,50.0977,9600.0
2013-01-18 14:10:00,65.6,65.61,65.59,65.6,14600.0,50.0901,50.0977,50.0824,50.0901,14600.0
2013-01-18 14:15:00,65.59,65.63,65.57,65.63,9700.0,50.0824,50.113,50.0672,50.113,9700.0
2013-01-18 14:20:00,65.63,65.69,65.62,65.67,10300.0,50.113,50.1588,50.1054,50.1435,10300.0
2013-01-18 14:25:00,65.69,65.71,65.68,65.71,8600.0,50.1588,50.1741,50.1512,50.1741,8600.0
2013-01-18 14:30:00,65.71,65.71,65.66,65.66,8000.0,50.1741,50.1741,50.1359,50.1359,8000.0
2013-01-18 14:35:00,65.67,65.7,65.66,65.69,22900.0,50.1435,50.1664,50.1359,50.1588,22900.0
2013-01-18 14:40:00,65.7,65.75,65.69,65.71,18200.0,50.1664,50.2046,50.1588,50.1741,18200.0
2013-01-18 14:45:00,65.71,65.71,65.64,65.65,33200.0,50.1741,50.1741,50.1206,50.1283,33200.0
2013-01-18 14:50:00,65.64,65.65,65.58,65.62,9700.0,50.1206,50.1283,50.0748,50.1054,9700.0
2013-01-18 14:55:00,65.6,65.61,65.59,65.6,10400.0,50.0901,50.0977,50.0824,50.0901,10400.0
2013-01-18 15:00:00,65.6,65.65,65.57,65.65,22300.0,50.0901,50.1283,50.0672,50.1283,22300.0
2013-01-18 15:05:00,65.65,65.66,65.64,65.65,17700.0,50.1283,50.1359,50.1206,50.1283,17700.0
2013-01-18 15:10:00,65.65,65.67,65.64,65.67,31800.0,50.1283,50.1435,50.1206,50.1435,31800.0
2013-01-18 15:15:00,65.67,65.67,65.66,65.66,15200.0,50.1435,50.1435,50.1359,50.1359,15200.0
2013-01-18 15:20:00,65.67,65.7,65.66,65.68,28200.0,50.1435,50.1664,50.1359,50.1512,28200.0
2013-01-18 15:25:00,65.68,65.7,65.67,65.7,23900.0,50.1512,50.1664,50.1435,50.1664,23900.0
2013-01-18 15:30:00,65.7,65.75,65.68,65.73,33000.0,50.1664,50.2046,50.1512,50.1893,33000.0
2013-01-18 15:35:00,65.74,65.83,65.73,65.82,23400.0,50.197,50.2657,50.1893,50.2581,23400.0
2013-01-18 15:40:00,65.82,65.84,65.74,65.84,30400.0,50.2581,50.2733,50.197,50.2733,30400.0
2013-01-18 15:45:00,65.85,65.89,65.82,65.87,41900.0,50.281,50.3115,50.2581,50.2962,41900.0
2013-01-18 15:50:00,65.87,65.9,65.85,65.85,42300.0,50.2962,50.3191,50.281,50.281,42300.0
2013-01-18 15:55:00,65.86,65.92,65.84,65.91,75900.0,50.2886,50.3344,50.2733,50.3268,75900.0
2013-01-22 09:30:00,65.69,65.76,65.64,65.75,21800.0,50.1588,50.2122,50.1206,50.2046,21800.0
2013-01-22 09:35:00,65.74,65.87,65.73,65.76,7900.0,50.197,50.2962,50.1893,50.2122,7900.0
2013-01-22 09:40:00,65.76,65.77,65.62,65.68,6200.0,50.2122,50.2199,50.1054,50.1512,6200.0
2013-01-22 09:45:00,65.72,65.87,65.69,65.86,8800.0,50.1817,50.2962,50.1588,50.2886,8800.0
2013-01-22 09:50:00,65.88,65.96,65.86,65.94,7300.0,50.3039,50.365,50.2886,50.3497,7300.0
2013-01-22 09:55:00,65.96,65.99,65.94,65.98,7300.0,50.365,50.3879,50.3497,50.3802,7300.0
2013-01-22 10:00:00,65.98,65.98,65.82,65.84,16300.0,50.3802,50.3802,50.2581,50.2733,16300.0
2013-01-22 10:05:00,65.85,65.92,65.85,65.87,8100.0,50.281,50.3344,50.281,50.2962,8100.0
2013-01-22 10:10:00,65.88,65.89,65.81,65.85,12800.0,50.3039,50.3115,50.2504,50.281,12800.0
2013-01-22 10:15:00,65.85,65.85,65.71,65.71,5600.0,50.281,50.281,50.1741,50.1741,5600.0
2013-01-22 10:20:00,65.72,65.75,65.7,65.75,8800.0,50.1817,50.2046,50.1664,50.2046,8800.0
2013-01-22 10:25:00,65.75,65.75,65.65,65.67,10400.0,50.2046,50.2046,50.1283,50.1435,10400.0
2013-01-22 10:30:00,65.67,65.77,65.65,65.77,12600.0,50.1435,50.2199,50.1283,50.2199,12600.0
2013-01-22 10:35:00,65.76,65.85,65.74,65.85,7200.0,50.2122,50.281,50.197,50.281,7200.0
2013-01-22 10:40:00,65.84,65.98,65.82,65.95,11700.0,50.2733,50.3802,50.2581,50.3573,11700.0
2013-01-22 10:45:00,65.95,65.98,65.95,65.97,6200.0,50.3573,50.3802,50.3573,50.3726,6200.0
2013-01-22 10:50:00,65.97,66.0,65.96,65.99,8200.0,50.3726,50.3955,50.365,50.3879,8200.0
2013-01-22 10:55:00,65.98,66.1,65.98,66.04,18000.0,50.3802,50.4719,50.3802,50.426,18000.0
2013-01-22 11:00:00,66.04,66.04,65.92,65.92,7900.0,50.426,50.426,50.3344,50.3344,7900.0
2013-01-22 11:05:00,65.9,65.98,65.88,65.98,17300.0,50.3191,50.3802,50.3039,50.3802,17300.0
2013-01-22 11:10:00,65.96,65.98,65.92,65.92,8100.0,50.365,50.3802,50.3344,50.3344,8100.0
2013-01-22 11:15:00,65.92,66.06,65.92,66.04,9600.0,50.3344,50.4413,50.3344,50.426,9600.0
2013-01-22 11:20:00,66.03,66.09,66.03,66.08,6700.0,50.4184,50.4642,50.4184,50.4566,6700.0
2013-01-22 11:25:00,66.08,66.13,66.06,66.13,6200.0,50.4566,50.4948,50.4413,50.4948,6200.0
2013-01-22 11:30:00,66.13,66.15,66.1,66.15,20600.0,50.4948,50.51,50.4719,50.51,20600.0
2013-01-22 11:35:00,66.15,66.17,66.11,66.12,16000.0,50.51,50.5253,50.4795,50.4871,16000.0
2013-01-22 11:40:00,66.11,66.12,66.1,66.1,6000.0,50.4795,50.4871,50.4719,50.4719,6000.0
2013-01-22 11:45:00,66.1,66.16,66.1,66.16,14700.0,50.4719,50.5177,50.4719,50.5177,14700.0
2013-01-22 11:50:00,66.17,66.23,66.15,66.22,9900.0,50.5253,50.5711,50.51,50.5635,9900.0
2013-01-22 11:55:00,66.21,66.25,66.2,66.23,10400.0,50.5559,50.5864,50.5482,50.5711,10400.0
2013-01-22 12:00:00,66.22,66.26,66.22,66.23,12300.0,50.5635,50.594,50.5635,50.5711,12300.0
2013-01-22 12:05:00,66.23,66.25,66.23,66.24,4800.0,50.5711,50.5864,50.5711,50.5788,4800.0
2013-01-22 12:10:00,66.25,66.25,66.21,66.24,15600.0,50.5864,50.5864,50.5559,50.5788,15600.0
2013-01-22 12:15:00,66.24,66.27,66.23,66.23,9400.0,50.5788,50.6017,50.5711,50.5711,9400.0
2013-01-22 12:20:00,66.24,66.28,66.23,66.27,7500.0,50.5788,50.6093,50.5711,50.6017,7500.0
2013-01-22 12:25:00,66.27,66.28,66.25,66.26,6700.0,50.6017,50.6093,50.5864,50.594,6700.0
2013-01-22 12:30:00,66.27,66.3,66.25,66.29,6900.0,50.6017,50.6246,50.5864,50.6169,6900.0
2013-01-22 12:35:00,66.3,66.3,66.25,66.25,3000.0,50.6246,50.6246,50.5864,50.5864,3000.0
2013-01-22 12:40:00,66.25,66.29,66.25,66.28,4700.0,50.5864,50.6169,50.5864,50.6093,4700.0
2013-01-22 12:45:00,66.29,66.29,66.25,66.25,6600.0,50.6169,50.6169,50.5864,50.5864,6600.0
2013-01-22 12:50:00,66.26,66.27,66.25,66.26,4300.0,50.594,50.6017,50.5864,50.594,4300.0
2013-01-22 12:55:00,66.26,66.26,66.21,66.22,6900.0,50.594,50.594,50.5559,50.5635,6900.0
2013-01-22 13:00:00,66.23,66.31,66.22,66.31,6100.0,50.5711,50.6322,50.5635,50.6322,6100.0
2013-01-22 13:05:00,66.31,66.33,66.29,66.31,5400.0,50.6322,50.6475,50.6169,50.6322,5400.0
2013-01-22 13:10:00,66.31,66.34,66.3,66.34,4100.0,50.6322,50.6551,50.6246,50.6551,4100.0
2013-01-22 13:15:00,66.34,66.36,66.3,66.36,7800.0,50.6551,50.6704,50.6246,50.6704,7800.0
2013-01-22 13:20:00,66.38,66.39,66.33,66.33,3800.0,50.6857,50.6933,50.6475,50.6475,3800.0
2013-01-22 13:25:00,66.32,66.32,66.26,66.26,6400.0,50.6398,50.6398,50.594,50.594,6400.0
2013-01-22 13:30:00,66.27,66.27,66.23,66.25,8900.0,50.6017,50.6017,50.5711,50.5864,8900.0
2013-01-22 13:35:00,66.26,66.28,66.25,66.26,6200.0,50.594,50.6093,50.5864,50.594,6200.0
2013-01-22 13:40:00,66.25,66.28,66.25,66.28,3600.0,50.5864,50.6093,50.5864,50.6093,3600.0
2013-01-22 13:45:00,66.28,66.28,66.23,66.23,6200.0,50.6093,50.6093,50.5711,50.5711,6200.0
2013-01-22 13:50:00,66.23,66.23,66.21,66.22,6000.0,50.5711,50.5711,50.5559,50.5635,6000.0
2013-01-22 13:55:00,66.22,66.23,66.19,66.22,11100.0,50.5635,50.5711,50.5406,50.5635,11100.0
2013-01-22 14:00:00,66.22,66.24,66.2,66.23,7400.0,50.5635,50.5788,50.5482,50.5711,7400.0
2013-01-22 14:05:00,66.23,66.27,66.23,66.27,5300.0,50.5711,50.6017,50.5711,50.6017,5300.0
2013-01-22 14:10:00,66.26,66.36,66.26,66.36,5600.0,50.594,50.6704,50.594,50.6704,5600.0
2013-01-22 14:15:00,66.35,66.36,66.3,66.3,4800.0,50.6628,50.6704,50.6246,50.6246,4800.0
2013-01-22 14:20:00,66.3,66.31,66.27,66.28,4700.0,50.6246,50.6322,50.6017,50.6093,4700.0
2013-01-22 14:25:00,66.28,66.29,66.26,66.28,4800.0,50.6093,50.6169,50.594,50.6093,4800.0
2013-01-22 14:30:00,66.28,66.32,66.27,66.31,6500.0,50.6093,50.6398,50.6017,50.6322,6500.0
2013-01-22 14:35:00,66.32,66.33,66.27,66.27,5300.0,50.6398,50.6475,50.6017,50.6017,5300.0
2013-01-22 14:40:00,66.27,66.32,66.26,66.31,7500.0,50.6017,50.6398,50.594,50.6322,7500.0
2013-01-22 14:45:00,66.31,66.35,66.31,66.34,5900.0,50.6322,50.6628,50.6322,50.6551,5900.0
2013-01-22 14:50:00,66.34,66.4,66.31,66.39,8700.0,50.6551,50.7009,50.6322,50.6933,8700.0
2013-01-22 14:55:00,66.39,66.39,66.36,66.39,5200.0,50.6933,50.6933,50.6704,50.6933,5200.0
2013-01-22 15:00:00,66.4,66.4,66.36,66.37,6700.0,50.7009,50.7009,50.6704,50.678,6700.0
2013-01-22 15:05:00,66.38,66.42,66.36,66.36,10800.0,50.6857,50.7162,50.6704,50.6704,10800.0
2013-01-22 15:10:00,66.36,66.36,66.27,66.32,7800.0,50.6704,50.6704,50.6017,50.6398,7800.0
2013-01-22 15:15:00,66.31,66.33,66.28,66.33,8200.0,50.6322,50.6475,50.6093,50.6475,8200.0
2013-01-22 15:20:00,66.33,66.37,66.29,66.35,9500.0,50.6475,50.678,50.6169,50.6628,9500.0
2013-01-22 15:25:00,66.35,66.39,66.35,66.35,8700.0,50.6628,50.6933,50.6628,50.6628,8700.0
2013-01-22 15:30:00,66.36,66.37,66.36,66.36,10300.0,50.6704,50.678,50.6704,50.6704,10300.0
2013-01-22 15:35:00,66.36,66.4,66.33,66.38,13900.0,50.6704,50.7009,50.6475,50.6857,13900.0
2013-01-22 15:40:00,66.38,66.39,66.36,66.39,10900.0,50.6857,50.6933,50.6704,50.6933,10900.0
2013-01-22 15:45:00,66.39,66.4,66.32,66.33,21100.0,50.6933,50.7009,50.6398,50.6475,21100.0
2013-01-22 15:50:00,66.33,66.44,66.33,66.42,27900.0,50.6475,50.7315,50.6475,50.7162,27900.0
2013-01-22 15:55:00,66.42,66.53,66.4,66.53,76900.0,50.7162,50.8002,50.7009,50.8002,76900.0
2013-01-23 09:30:00,66.36,66.36,65.95,66.14,19500.0,50.6704,50.6704,50.3573,50.5024,19500.0
2013-01-23 09:35:00,66.2,66.43,66.2,66.4,7200.0,50.5482,50.7238,50.5482,50.7009,7200.0
2013-01-23 09:40:00,66.4,66.42,66.27,66.27,3700.0,50.7009,50.7162,50.6017,50.6017,3700.0
2013-01-23 09:45:00,66.29,66.29,66.09,66.09,5500.0,50.6169,50.6169,50.4642,50.4642,5500.0
2013-01-23 09:50:00,66.1,66.12,66.07,66.1,5200.0,50.4719,50.4871,50.449,50.4719,5200.0
2013-01-23 09:55:00,66.08,66.15,66.08,66.15,2300.0,50.4566,50.51,50.4566,50.51,2300.0
2013-01-23 10:00:00,66.16,66.19,66.13,66.15,5200.0,50.5177,50.5406,50.4948,50.51,5200.0
2013-01-23 10:05:00,66.15,66.16,66.12,66.14,5300.0,50.51,50.5177,50.4871,50.5024,5300.0
2013-01-23 10:10:00,66.15,66.23,66.14,66.23,5600.0,50.51,50.5711,50.5024,50.5711,5600.0
2013-01-23 10:15:00,66.25,66.26,66.18,66.19,5300.0,50.5864,50.594,50.5329,50.5406,5300.0
2013-01-23 10:20:00,66.21,66.24,66.18,66.2,7700.0,50.5559,50.5788,50.5329,50.5482,7700.0
2013-01-23 10:25:00,66.21,66.21,66.18,66.2,3100.0,50.5559,50.5559,50.5329,50.5482,3100.0
2013-01-23 10:30:00,66.2,66.2,66.11,66.11,3800.0,50.5482,50.5482,50.4795,50.4795,3800.0
2013-01-23 10:35:00,66.14,66.15,66.08,66.12,5300.0,50.5024,50.51,50.4566,50.4871,5300.0
2013-01-23 10:40:00,66.12,66.12,66.02,66.02,4200.0,50.4871,50.4871,50.4108,50.4108,4200.0
2013-01-23 10:45:00,66.02,66.04,66.01,66.03,4700.0,50.4108,50.426,50.4031,50.4184,4700.0
2013-01-23 10:50:00,66.03,66.07,66.02,66.07,3000.0,50.4184,50.449,50.4108,50.449,3000.0
2013-01-23 10:55:00,66.07,66.09,66.04,66.05,5400.0,50.449,50.4642,50.426,50.4337,5400.0
2013-01-23 11:00:00,66.05,66.14,66.05,66.08,6100.0,50.4337,50.5024,50.4337,50.4566,6100.0
2013-01-23 11:05:00,66.1,66.16,66.1,66.14,4800.0,50.4719,50.5177,50.4719,50.5024,4800.0
2013-01-23 11:10:00,66.15,66.16,66.12,66.13,4400.0,50.51,50.5177,50.4871,50.4948,4400.0
2013-01-23 11:15:00,66.12,66.16,66.12,66.16,2300.0,50.4871,50.5177,50.4871,50.5177,2300.0
2013-01-23 11:20:00,66.15,66.16,66.07,66.08,6800.0,50.51,50.5177,50.449,50.4566,6800.0
2013-01-23 11:25:00,66.09,66.1,66.06,66.06,5700.0,50.4642,50.4719,50.4413,50.4413,5700.0
2013-01-23 11:30:00,66.06,66.1,66.03,66.09,3900.0,50.4413,50.4719,50.4184,50.4642,3900.0
2013-01-23 11:35:00,66.07,66.07,65.99,66.01,9500.0,50.449,50.449,50.3879,50.4031,9500.0
2013-01-23 11:40:00,66.01,66.02,65.99,66.01,4100.0,50.4031,50.4108,50.3879,50.4031,4100.0
2013-01-23 11:45:00,66.01,66.08,66.01,66.05,2400.0,50.4031,50.4566,50.4031,50.4337,2400.0
2013-01-23 11:50:00,66.05,66.19,66.05,66.18,6600.0,50.4337,50.5406,50.4337,50.5329,6600.0
2013-01-23 11:55:00,66.19,66.23,66.17,66.22,4600.0,50.5406,50.5711,50.5253,50.5635,4600.0
2013-01-23 12:00:00,66.22,66.25,66.22,66.22,4100.0,50.5635,50.5864,50.5635,50.5635,4100.0
2013-01-23 12:05:00,66.22,66.25,66.21,66.21,6200.0,50.5635,50.5864,50.5559,50.5559,6200.0
2013-01-23 12:10:00,66.21,66.26,66.2,66.25,3900.0,50.5559,50.594,50.5482,50.5864,3900.0
2013-01-23 12:15:00,66.23,66.23,66.16,66.18,7000.0,50.5711,50.5711,50.5177,50.5329,7000.0
2013-01-23 12:20:00,66.18,66.19,66.18,66.19,4600.0,50.5329,50.5406,50.5329,50.5406,4600.0
2013-01-23 12:25:00,66.2,66.21,66.15,66.16,7000.0,50.5482,50.5559,50.51,50.5177,7000.0
2013-01-23 12:30:00,66.15,66.17,66.14,66.15,2900.0,50.51,50.5253,50.5024,50.51,2900.0
2013-01-23 12:35:00,66.15,66.17,66.13,66.13,3300.0,50.51,50.5253,50.4948,50.4948,3300.0
2013-01-23 12:40:00,66.11,66.13,66.11,66.12,3200.0,50.4795,50.4948,50.4795,50.4871,3200.0
2013-01-23 12:45:00,66.12,66.13,66.11,66.11,3300.0,50.4871,50.4948,50.4795,50.4795,3300.0
2013-01-23 12:50:00,66.11,66.11,66.08,66.09,4000.0,50.4795,50.4795,50.4566,50.4642,4000.0
2013-01-23 12:55:00,66.1,66.15,66.09,66.15,6100.0,50.4719,50.51,50.4642,50.51,6100.0
2013-01-23 13:00:00,66.15,66.15,66.14,66.14,2800.0,50.51,50.51,50.5024,50.5024,2800.0
2013-01-23 13:05:00,66.15,66.15,66.14,66.14,5300.0,50.51,50.51,50.5024,50.5024,5300.0
2013-01-23 13:10:00,66.15,66.19,66.14,66.17,6300.0,50.51,50.5406,50.5024,50.5253,6300.0
2013-01-23 13:15:00,66.18,66.21,66.18,66.2,2900.0,50.5329,50.5559,50.5329,50.5482,2900.0
2013-01-23 13:20:00,66.19,66.22,66.19,66.22,1700.0,50.5406,50.5635,50.5406,50.5635,1700.0
2013-01-23 13:25:00,66.21,66.21,66.17,66.17,3300.0,50.5559,50.5559,50.5253,50.5253,3300.0
2013-01-23 13:30:00,66.16,66.18,66.16,66.17,2700.0,50.5177,50.5329,50.5177,50.5253,2700.0
2013-01-23 13:35:00,66.18,66.2,66.18,66.18,3800.0,50.5329,50.5482,50.5329,50.5329,3800.0
2013-01-23 13:40:00,66.19,66.21,66.17,66.17,5200.0,50.5406,50.5559,50.5253,50.5253,5200.0
2013-01-23 13:45:00,66.18,66.19,66.18,66.19,2400.0,50.5329,50.5406,50.5329,50.5406,2400.0
2013-01-23 13:50:00,66.18,66.18,66.14,66.16,22800.0,50.5329,50.5329,50.5024,50.5177,22800.0
2013-01-23 13:55:00,66.15,66.23,66.15,66.22,4800.0,50.51,50.5711,50.51,50.5635,4800.0
2013-01-23 14:00:00,66.21,66.29,66.21,66.29,3200.0,50.5559,50.6169,50.5559,50.6169,3200.0
2013-01-23 14:05:00,66.29,66.29,66.26,66.26,2400.0,50.6169,50.6169,50.594,50.594,2400.0
2013-01-23 14:10:00,66.24,66.25,66.21,66.24,4000.0,50.5788,50.5864,50.5559,50.5788,4000.0
2013-01-23 14:15:00,66.24,66.25,66.23,66.23,7500.0,50.5788,50.5864,50.5711,50.5711,7500.0
2013-01-23 14:20:00,66.24,66.27,66.24,66.25,3700.0,50.5788,50.6017,50.5788,50.5864,3700.0
2013-01-23 14:25:00,66.27,66.3,66.27,66.28,3900.0,50.6017,50.6246,50.6017,50.6093,3900.0
2013-01-23 14:30:00,66.3,66.31,66.28,66.31,2700.0,50.6246,50.6322,50.6093,50.6322,2700.0
2013-01-23 14:35:00,66.31,66.34,66.3,66.33,5900.0,50.6322,50.6551,50.6246,50.6475,5900.0
2013-01-23 14:40:00,66.32,66.34,66.3,66.34,4900.0,50.6398,50.6551,50.6246,50.6551,4900.0
2013-01-23 14:45:00,66.33,66.39,66.32,66.38,7100.0,50.6475,50.6933,50.6398,50.6857,7100.0
2013-01-23 14:50:00,66.38,66.38,66.35,66.37,4500.0,50.6857,50.6857,50.6628,50.678,4500.0
2013-01-23 14:55:00,66.36,66.37,66.33,66.33,7800.0,50.6704,50.678,50.6475,50.6475,7800.0
2013-01-23 15:00:00,66.33,66.36,66.33,66.35,7300.0,50.6475,50.6704,50.6475,50.6628,7300.0
2013-01-23 15:05:00,66.35,66.38,66.33,66.38,9600.0,50.6628,50.6857,50.6475,50.6857,9600.0
2013-01-23 15:10:00,66.39,66.43,66.37,66.4,16200.0,50.6933,50.7238,50.678,50.7009,16200.0
2013-01-23 15:15:00,66.4,66.42,66.38,66.42,12300.0,50.7009,50.7162,50.6857,50.7162,12300.0
2013-01-23 15:20:00,66.41,66.43,66.39,66.4,11600.0,50.7086,50.7238,50.6933,50.7009,11600.0
2013-01-23 15:25:00,66.4,66.44,66.4,66.43,14100.0,50.7009,50.7315,50.7009,50.7238,14100.0
2013-01-23 15:30:00,66.43,66.44,66.4,66.43,15400.0,50.7238,50.7315,50.7009,50.7238,15400.0
2013-01-23 15:35:00,66.44,66.48,66.42,66.47,15000.0,50.7315,50.762,50.7162,50.7544,15000.0
2013-01-23 15:40:00,66.46,66.47,66.4,66.41,17400.0,50.7467,50.7544,50.7009,50.7086,17400.0
2013-01-23 15:45:00,66.39,66.47,66.36,66.43,44100.0,50.6933,50.7544,50.6704,50.7238,44100.0
2013-01-23 15:50:00,66.45,66.47,66.39,66.46,19700.0,50.7391,50.7544,50.6933,50.7467,19700.0
2013-01-23 15:55:00,66.46,66.47,66.41,66.42,75800.0,50.7467,50.7544,50.7086,50.7162,75800.0
2013-01-24 09:30:00,66.53,66.93,66.39,66.93,34000.0,50.8002,51.1056,50.6933,51.1056,34000.0
2013-01-24 09:35:00,66.87,67.02,66.83,66.99,24500.0,51.0598,51.1743,51.0293,51.1514,24500.0
2013-01-24 09:40:00,66.99,67.15,66.99,67.15,10900.0,51.1514,51.2736,51.1514,51.2736,10900.0
2013-01-24 09:45:00,67.14,67.14,66.8,66.89,17700.0,51.266,51.266,51.0064,51.0751,17700.0
2013-01-24 09:50:00,66.92,67.01,66.91,66.99,8400.0,51.098,51.1667,51.0904,51.1514,8400.0
2013-01-24 09:55:00,67.0,67.07,66.98,67.0,9100.0,51.1591,51.2125,51.1438,51.1591,9100.0
2013-01-24 10:00:00,67.0,67.07,66.96,67.07,11900.0,51.1591,51.2125,51.1285,51.2125,11900.0
2013-01-24 10:05:00,67.07,67.15,67.06,67.08,28100.0,51.2125,51.2736,51.2049,51.2202,28100.0
2013-01-24 10:10:00,67.06,67.08,67.01,67.03,38200.0,51.2049,51.2202,51.1667,51.182,38200.0
2013-01-24 10:15:00,67.03,67.03,66.96,67.02,9100.0,51.182,51.182,51.1285,51.1743,9100.0
2013-01-24 10:20:00,67.02,67.16,67.02,67.1,23600.0,51.1743,51.2812,51.1743,51.2354,23600.0
2013-01-24 10:25:00,67.1,67.18,67.09,67.18,8600.0,51.2354,51.2965,51.2278,51.2965,8600.0
2013-01-24 10:30:00,67.17,67.17,67.06,67.09,8900.0,51.2889,51.2889,51.2049,51.2278,8900.0
2013-01-24 10:35:00,67.09,67.15,67.06,67.14,10500.0,51.2278,51.2736,51.2049,51.266,10500.0
2013-01-24 10:40:00,67.13,67.15,67.08,67.15,9300.0,51.2583,51.2736,51.2202,51.2736,9300.0
2013-01-24 10:45:00,67.13,67.15,67.07,67.15,7000.0,51.2583,51.2736,51.2125,51.2736,7000.0
2013-01-24 10:50:00,67.14,67.18,67.14,67.17,9200.0,51.266,51.2965,51.266,51.2889,9200.0
2013-01-24 10:55:00,67.17,67.19,67.14,67.18,13300.0,51.2889,51.3042,51.266,51.2965,13300.0
2013-01-24 11:00:00,67.19,67.3,67.19,67.3,13200.0,51.3042,51.3881,51.3042,51.3881,13200.0
2013-01-24 11:05:00,67.31,67.31,67.15,67.15,10700.0,51.3958,51.3958,51.2736,51.2736,10700.0
2013-01-24 11:10:00,67.15,67.2,67.14,67.2,10400.0,51.2736,51.3118,51.266,51.3118,10400.0
2013-01-24 11:15:00,67.19,67.2,67.17,67.2,9700.0,51.3042,51.3118,51.2889,51.3118,9700.0
2013-01-24 11:20:00,67.19,67.27,67.17,67.27,10200.0,51.3042,51.3652,51.2889,51.3652,10200.0
2013-01-24 11:25:00,67.26,67.26,67.21,67.21,8000.0,51.3576,51.3576,51.3194,51.3194,8000.0
2013-01-24 11:30:00,67.2,67.22,67.15,67.15,6000.0,51.3118,51.3271,51.2736,51.2736,6000.0
2013-01-24 11:35:00,67.14,67.16,67.11,67.14,48600.0,51.266,51.2812,51.2431,51.266,48600.0
2013-01-24 11:40:00,67.13,67.14,67.12,67.12,5300.0,51.2583,51.266,51.2507,51.2507,5300.0
2013-01-24 11:45:00,67.13,67.13,67.04,67.04,5100.0,51.2583,51.2583,51.1896,51.1896,5100.0
2013-01-24 11:50:00,67.06,67.13,67.02,67.02,7400.0,51.2049,51.2583,51.1743,51.1743,7400.0
2013-01-24 11:55:00,67.02,67.1,67.02,67.1,4900.0,51.1743,51.2354,51.1743,51.2354,4900.0
2013-01-24 12:00:00,67.1,67.11,66.99,66.99,9500.0,51.2354,51.2431,51.1514,51.1514,9500.0
2013-01-24 12:05:00,66.98,66.99,66.96,66.96,9200.0,51.1438,51.1514,51.1285,51.1285,9200.0
2013-01-24 12:10:00,66.96,66.98,66.95,66.98,10200.0,51.1285,51.1438,51.1209,51.1438,10200.0
2013-01-24 12:15:00,66.98,66.98,66.94,66.97,9000.0,51.1438,51.1438,51.1133,51.1362,9000.0
2013-01-24 12:20:00,66.97,67.0,66.97,67.0,5400.0,51.1362,51.1591,51.1362,51.1591,5400.0
2013-01-24 12:25:00,67.01,67.02,66.96,66.97,6700.0,51.1667,51.1743,51.1285,51.1362,6700.0
2013-01-24 12:30:00,66.97,66.98,66.91,66.94,7200.0,51.1362,51.1438,51.0904,51.1133,7200.0
2013-01-24 12:35:00,66.94,66.94,66.74,66.75,9800.0,51.1133,51.1133,50.9605,50.9682,9800.0
2013-01-24 12:40:00,66.76,66.81,66.76,66.78,5700.0,50.9758,51.014,50.9758,50.9911,5700.0
2013-01-24 12:45:00,66.77,66.83,66.77,66.8,6300.0,50.9835,51.0293,50.9835,51.0064,6300.0
2013-01-24 12:50:00,66.8,66.82,66.77,66.79,5300.0,51.0064,51.0216,50.9835,50.9987,5300.0
2013-01-24 12:55:00,66.79,66.82,66.72,66.73,9900.0,50.9987,51.0216,50.9453,50.9529,9900.0
2013-01-24 13:00:00,66.73,66.79,66.72,66.72,10100.0,50.9529,50.9987,50.9453,50.9453,10100.0
2013-01-24 13:05:00,66.72,66.75,66.7,66.75,11400.0,50.9453,50.9682,50.93,50.9682,11400.0
2013-01-24 13:10:00,66.75,66.8,66.75,66.8,7000.0,50.9682,51.0064,50.9682,51.0064,7000.0
2013-01-24 13:15:00,66.81,66.83,66.75,66.77,8900.0,51.014,51.0293,50.9682,50.9835,8900.0
2013-01-24 13:20:00,66.76,66.8,66.76,66.78,4800.0,50.9758,51.0064,50.9758,50.9911,4800.0
2013-01-24 13:25:00,66.78,66.81,66.77,66.8,7900.0,50.9911,51.014,50.9835,51.0064,7900.0
2013-01-24 13:30:00,66.81,66.81,66.76,66.77,11300.0,51.014,51.014,50.9758,50.9835,11300.0
2013-01-24 13:35:00,66.77,66.78,66.76,66.77,10300.0,50.9835,50.9911,50.9758,50.9835,10300.0
2013-01-24 13:40:00,66.77,66.77,66.7,66.72,9000.0,50.9835,50.9835,50.93,50.9453,9000.0
2013-01-24 13:45:00,66.71,66.71,66.56,66.58,10600.0,50.9376,50.9376,50.8231,50.8384,10600.0
2013-01-24 13:50:00,66.58,66.68,66.57,66.67,9100.0,50.8384,50.9147,50.8307,50.9071,9100.0
2013-01-24 13:55:00,66.67,66.71,66.64,66.7,8500.0,50.9071,50.9376,50.8842,50.93,8500.0
2013-01-24 14:00:00,66.71,66.72,66.62,66.63,8800.0,50.9376,50.9453,50.8689,50.8766,8800.0
2013-01-24 14:05:00,66.64,66.73,66.63,66.73,6400.0,50.8842,50.9529,50.8766,50.9529,6400.0
2013-01-24 14:10:00,66.72,66.77,66.72,66.77,6400.0,50.9453,50.9835,50.9453,50.9835,6400.0
2013-01-24 14:15:00,66.76,66.77,66.72,66.75,10500.0,50.9758,50.9835,50.9453,50.9682,10500.0
2013-01-24 14:20:00,66.74,66.77,66.7,66.77,18300.0,50.9605,50.9835,50.93,50.9835,18300.0
2013-01-24 14:25:00,66.77,66.81,66.77,66.81,4400.0,50.9835,51.014,50.9835,51.014,4400.0
2013-01-24 14:30:00,66.82,66.91,66.81,66.86,18800.0,51.0216,51.0904,51.014,51.0522,18800.0
2013-01-24 14:35:00,66.87,66.92,66.84,66.89,24500.0,51.0598,51.098,51.0369,51.0751,24500.0
2013-01-24 14:40:00,66.89,66.95,66.88,66.94,7300.0,51.0751,51.1209,51.0674,51.1133,7300.0
2013-01-24 14:45:00,66.95,66.98,66.94,66.98,9700.0,51.1209,51.1438,51.1133,51.1438,9700.0
2013-01-24 14:50:00,66.98,66.99,66.94,66.95,11100.0,51.1438,51.1514,51.1133,51.1209,11100.0
2013-01-24 14:55:00,66.96,66.96,66.91,66.91,6100.0,51.1285,51.1285,51.0904,51.0904,6100.0
2013-01-24 15:00:00,66.92,66.93,66.88,66.93,27700.0,51.098,51.1056,51.0674,51.1056,27700.0
2013-01-24 15:05:00,66.94,66.96,66.88,66.9,29000.0,51.1133,51.1285,51.0674,51.0827,29000.0
2013-01-24 15:10:00,66.9,66.91,66.88,66.9,8500.0,51.0827,51.0904,51.0674,51.0827,8500.0
2013-01-24 15:15:00,66.89,66.94,66.88,66.92,29000.0,51.0751,51.1133,51.0674,51.098,29000.0
2013-01-24 15:20:00,66.92,66.93,66.87,66.88,13900.0,51.098,51.1056,51.0598,51.0674,13900.0
2013-01-24 15:25:00,66.87,66.92,66.87,66.91,15900.0,51.0598,51.098,51.0598,51.0904,15900.0
2013-01-24 15:30:00,66.92,66.98,66.92,66.93,42400.0,51.098,51.1438,51.098,51.1056,42400.0
2013-01-24 15:35:00,66.93,67.02,66.9,66.96,21100.0,51.1056,51.1743,51.0827,51.1285,21100.0
2013-01-24 15:40:00,66.96,66.97,66.93,66.94,29300.0,51.1285,51.1362,51.1056,51.1133,29300.0
2013-01-24 15:45:00,66.94,66.95,66.89,66.89,34300.0,51.1133,51.1209,51.0751,51.0751,34300.0
2013-01-24 15:50:00,66.9,66.93,66.88,66.91,41500.0,51.0827,51.1056,51.0674,51.0904,41500.0
2013-01-24 15:55:00,66.88,66.94,66.87,66.87,89100.0,51.0674,51.1133,51.0598,51.0598,89100.0
2013-01-25 09:30:00,67.1,67.1,66.81,66.89,27900.0,51.2354,51.2354,51.014,51.0751,27900.0
2013-01-25 09:35:00,66.93,67.1,66.85,66.85,9600.0,51.1056,51.2354,51.0445,51.0445,9600.0
2013-01-25 09:40:00,66.85,66.87,66.77,66.81,9800.0,51.0445,51.0598,50.9835,51.014,9800.0
2013-01-25 09:45:00,66.83,66.89,66.68,66.75,14300.0,51.0293,51.0751,50.9147,50.9682,14300.0
2013-01-25 09:50:00,66.75,66.86,66.71,66.86,5600.0,50.9682,51.0522,50.9376,51.0522,5600.0
2013-01-25 09:55:00,66.86,66.89,66.84,66.85,3500.0,51.0522,51.0751,51.0369,51.0445,3500.0
2013-01-25 10:00:00,66.85,66.85,66.66,66.75,8200.0,51.0445,51.0445,50.8995,50.9682,8200.0
2013-01-25 10:05:00,66.79,66.85,66.76,66.82,4600.0,50.9987,51.0445,50.9758,51.0216,4600.0
2013-01-25 10:10:00,66.82,66.88,66.76,66.76,6300.0,51.0216,51.0674,50.9758,50.9758,6300.0
2013-01-25 10:15:00,66.76,66.88,66.74,66.86,4900.0,50.9758,51.0674,50.9605,51.0522,4900.0
2013-01-25 10:20:00,66.88,66.89,66.81,66.82,9700.0,51.0674,51.0751,51.014,51.0216,9700.0
2013-01-25 10:25:00,66.81,66.84,66.65,66.65,8400.0,51.014,51.0369,50.8918,50.8918,8400.0
2013-01-25 10:30:00,66.65,66.67,66.57,66.64,10800.0,50.8918,50.9071,50.8307,50.8842,10800.0
2013-01-25 10:35:00,66.63,66.66,66.58,66.61,25300.0,50.8766,50.8995,50.8384,50.8613,25300.0
2013-01-25 10:40:00,66.6,66.69,66.59,66.66,14100.0,50.8536,50.9224,50.846,50.8995,14100.0
2013-01-25 10:45:00,66.65,66.7,66.58,66.7,9300.0,50.8918,50.93,50.8384,50.93,9300.0
2013-01-25 10:50:00,66.69,66.75,66.69,66.72,8900.0,50.9224,50.9682,50.9224,50.9453,8900.0
2013-01-25 10:55:00,66.74,66.78,66.73,66.78,4100.0,50.9605,50.9911,50.9529,50.9911,4100.0
2013-01-25 11:00:00,66.79,66.92,66.79,66.86,16700.0,50.9987,51.098,50.9987,51.0522,16700.0
2013-01-25 11:05:00,66.88,66.94,66.85,66.88,27700.0,51.0674,51.1133,51.0445,51.0674,27700.0
2013-01-25 11:10:00,66.91,66.91,66.78,66.79,22600.0,51.0904,51.0904,50.9911,50.9987,22600.0
2013-01-25 11:15:00,66.8,66.8,66.72,66.75,7700.0,51.0064,51.0064,50.9453,50.9682,7700.0
2013-01-25 11:20:00,66.75,66.78,66.74,66.77,4900.0,50.9682,50.9911,50.9605,50.9835,4900.0
2013-01-25 11:25:00,66.76,66.84,66.76,66.81,7600.0,50.9758,51.0369,50.9758,51.014,7600.0
2013-01-25 11:30:00,66.79,66.8,66.73,66.74,24500.0,50.9987,51.0064,50.9529,50.9605,24500.0
2013-01-25 11:35:00,66.74,66.81,66.73,66.8,32800.0,50.9605,51.014,50.9529,51.0064,32800.0
2013-01-25 11:40:00,66.81,66.92,66.81,66.87,15000.0,51.014,51.098,51.014,51.0598,15000.0
2013-01-25 11:45:00,66.86,66.92,66.86,66.87,8500.0,51.0522,51.098,51.0522,51.0598,8500.0
2013-01-25 11:50:00,66.87,66.89,66.8,66.82,8700.0,51.0598,51.0751,51.0064,51.0216,8700.0
2013-01-25 11:55:00,66.82,66.84,66.77,66.82,7200.0,51.0216,51.0369,50.9835,51.0216,7200.0
2013-01-25 12:00:00,66.81,66.9,66.81,66.9,3900.0,51.014,51.0827,51.014,51.0827,3900.0
2013-01-25 12:05:00,66.91,67.03,66.91,66.95,18000.0,51.0904,51.182,51.0904,51.1209,18000.0
2013-01-25 12:10:00,66.94,66.99,66.94,66.96,3700.0,51.1133,51.1514,51.1133,51.1285,3700.0
2013-01-25 12:15:00,66.96,66.98,66.92,66.97,2800.0,51.1285,51.1438,51.098,51.1362,2800.0
2013-01-25 12:20:00,66.97,66.97,66.91,66.93,3400.0,51.1362,51.1362,51.0904,51.1056,3400.0
2013-01-25 12:25:00,66.94,66.94,66.89,66.9,1800.0,51.1133,51.1133,51.0751,51.0827,1800.0
2013-01-25 12:30:00,66.91,66.93,66.91,66.93,900.0,51.0904,51.1056,51.0904,51.1056,900.0
2013-01-25 12:35:00,66.92,66.95,66.92,66.95,3900.0,51.098,51.1209,51.098,51.1209,3900.0
2013-01-25 12:40:00,66.97,67.0,66.96,66.97,2700.0,51.1362,51.1591,51.1285,51.1362,2700.0
2013-01-25 12:45:00,66.99,66.99,66.97,66.97,2000.0,51.1514,51.1514,51.1362,51.1362,2000.0
2013-01-25 12:50:00,66.97,66.98,66.96,66.96,1800.0,51.1362,51.1438,51.1285,51.1285,1800.0
2013-01-25 12:55:00,66.96,66.98,66.96,66.96,1900.0,51.1285,51.1438,51.1285,51.1285,1900.0
2013-01-25 13:00:00,66.97,66.98,66.94,66.96,3700.0,51.1362,51.1438,51.1133,51.1285,3700.0
2013-01-25 13:05:00,66.96,66.97,66.91,66.93,5300.0,51.1285,51.1362,51.0904,51.1056,5300.0
2013-01-25 13:10:00,66.92,66.96,66.92,66.95,16400.0,51.098,51.1285,51.098,51.1209,16400.0
2013-01-25 13:15:00,66.96,67.01,66.95,66.97,4500.0,51.1285,51.1667,51.1209,51.1362,4500.0
2013-01-25 13:20:00,66.97,66.98,66.95,66.97,3200.0,51.1362,51.1438,51.1209,51.1362,3200.0
2013-01-25 13:25:00,66.96,67.0,66.96,67.0,700.0,51.1285,51.1591,51.1285,51.1591,700.0
2013-01-25 13:30:00,67.0,67.03,66.99,67.03,4400.0,51.1591,51.182,51.1514,51.182,4400.0
2013-01-25 13:35:00,67.03,67.06,67.02,67.06,2300.0,51.182,51.2049,51.1743,51.2049,2300.0
2013-01-25 13:40:00,67.07,67.11,67.05,67.06,12200.0,51.2125,51.2431,51.1973,51.2049,12200.0
2013-01-25 13:45:00,67.06,67.08,67.03,67.07,8600.0,51.2049,51.2202,51.182,51.2125,8600.0
2013-01-25 13:50:00,67.06,67.06,66.99,67.0,9600.0,51.2049,51.2049,51.1514,51.1591,9600.0
2013-01-25 13:55:00,67.0,67.02,66.99,67.02,2700.0,51.1591,51.1743,51.1514,51.1743,2700.0
2013-01-25 14:00:00,67.02,67.06,67.02,67.06,9000.0,51.1743,51.2049,51.1743,51.2049,9000.0
2013-01-25 14:05:00,67.07,67.09,67.05,67.09,1400.0,51.2125,51.2278,51.1973,51.2278,1400.0
2013-01-25 14:10:00,67.1,67.16,67.1,67.12,2300.0,51.2354,51.2812,51.2354,51.2507,2300.0
2013-01-25 14:15:00,67.12,67.14,67.1,67.13,2600.0,51.2507,51.266,51.2354,51.2583,2600.0
2013-01-25 14:20:00,67.12,67.15,67.12,67.13,1200.0,51.2507,51.2736,51.2507,51.2583,1200.0
2013-01-25 14:25:00,67.14,67.2,67.13,67.18,6100.0,51.266,51.3118,51.2583,51.2965,6100.0
2013-01-25 14:30:00,67.17,67.21,67.14,67.2,5500.0,51.2889,51.3194,51.266,51.3118,5500.0
2013-01-25 14:35:00,67.2,67.25,67.2,67.22,4000.0,51.3118,51.35,51.3118,51.3271,4000.0
2013-01-25 14:40:00,67.22,67.25,67.22,67.23,3100.0,51.3271,51.35,51.3271,51.3347,3100.0
2013-01-25 14:45:00,67.23,67.25,67.2,67.21,5600.0,51.3347,51.35,51.3118,51.3194,5600.0
2013-01-25 14:50:00,67.21,67.23,67.17,67.17,5700.0,51.3194,51.3347,51.2889,51.2889,5700.0
2013-01-25 14:55:00,67.17,67.17,67.13,67.15,8000.0,51.2889,51.2889,51.2583,51.2736,8000.0
2013-01-25 15:00:00,67.15,67.2,67.12,67.16,5400.0,51.2736,51.3118,51.2507,51.2812,5400.0
2013-01-25 15:05:00,67.15,67.18,67.12,67.18,7800.0,51.2736,51.2965,51.2507,51.2965,7800.0
2013-01-25 15:10:00,67.16,67.18,67.07,67.1,20500.0,51.2812,51.2965,51.2125,51.2354,20500.0
2013-01-25 15:15:00,67.09,67.13,67.08,67.12,15300.0,51.2278,51.2583,51.2202,51.2507,15300.0
2013-01-25 15:20:00,67.12,67.13,67.1,67.11,11600.0,51.2507,51.2583,51.2354,51.2431,11600.0
2013-01-25 15:25:00,67.11,67.2,67.11,67.18,21900.0,51.2431,51.3118,51.2431,51.2965,21900.0
2013-01-25 15:30:00,67.18,67.24,67.18,67.24,9400.0,51.2965,51.3423,51.2965,51.3423,9400.0
2013-01-25 15:35:00,67.23,67.26,67.2,67.26,15300.0,51.3347,51.3576,51.3118,51.3576,15300.0
2013-01-25 15:40:00,67.26,67.26,67.17,67.19,24100.0,51.3576,51.3576,51.2889,51.3042,24100.0
2013-01-25 15:45:00,67.19,67.19,67.1,67.14,32200.0,51.3042,51.3042,51.2354,51.266,32200.0
2013-01-25 15:50:00,67.14,67.23,67.14,67.22,25000.0,51.266,51.3347,51.266,51.3271,25000.0
2013-01-25 15:55:00,67.23,67.38,67.23,67.38,86100.0,51.3347,51.4492,51.3347,51.4492,86100.0
2013-01-28 09:30:00,67.4,67.4,66.76,66.77,23900.0,51.4645,51.4645,50.9758,50.9835,23900.0
2013-01-28 09:35:00,66.81,67.03,66.81,66.92,10500.0,51.014,51.182,51.014,51.098,10500.0
2013-01-28 09:40:00,66.9,67.07,66.9,67.03,11700.0,51.0827,51.2125,51.0827,51.182,11700.0
2013-01-28 09:45:00,67.03,67.04,66.93,66.96,9300.0,51.182,51.1896,51.1056,51.1285,9300.0
2013-01-28 09:50:00,66.99,67.0,66.84,66.86,8500.0,51.1514,51.1591,51.0369,51.0522,8500.0
2013-01-28 09:55:00,66.86,66.87,66.76,66.77,21600.0,51.0522,51.0598,50.9758,50.9835,21600.0
2013-01-28 10:00:00,66.75,66.81,66.66,66.7,13800.0,50.9682,51.014,50.8995,50.93,13800.0
2013-01-28 10:05:00,66.7,66.7,66.46,66.49,15700.0,50.93,50.93,50.7467,50.7697,15700.0
2013-01-28 10:10:00,66.51,66.54,66.37,66.39,13000.0,50.7849,50.8078,50.678,50.6933,13000.0
2013-01-28 10:15:00,66.37,66.45,66.33,66.43,9800.0,50.678,50.7391,50.6475,50.7238,9800.0
2013-01-28 10:20:00,66.44,66.47,66.41,66.45,12100.0,50.7315,50.7544,50.7086,50.7391,12100.0
2013-01-28 10:25:00,66.47,66.65,66.43,66.62,29700.0,50.7544,50.8918,50.7238,50.8689,29700.0
2013-01-28 10:30:00,66.62,66.68,66.53,66.64,43800.0,50.8689,50.9147,50.8002,50.8842,43800.0
2013-01-28 10:35:00,66.63,66.69,66.62,66.68,6800.0,50.8766,50.9224,50.8689,50.9147,6800.0
2013-01-28 10:40:00,66.68,66.7,66.6,66.67,9200.0,50.9147,50.93,50.8536,50.9071,9200.0
2013-01-28 10:45:00,66.69,66.75,66.66,66.7,6800.0,50.9224,50.9682,50.8995,50.93,6800.0
2013-01-28 10:50:00,66.71,66.71,66.63,66.64,6200.0,50.9376,50.9376,50.8766,50.8842,6200.0
2013-01-28 10:55:00,66.62,66.66,66.6,66.66,8200.0,50.8689,50.8995,50.8536,50.8995,8200.0
2013-01-28 11:00:00,66.67,66.76,66.67,66.73,6500.0,50.9071,50.9758,50.9071,50.9529,6500.0
2013-01-28 11:05:00,66.71,66.74,66.7,66.71,4600.0,50.9376,50.9605,50.93,50.9376,4600.0
2013-01-28 11:10:00,66.72,66.74,66.69,66.7,5500.0,50.9453,50.9605,50.9224,50.93,5500.0
2013-01-28 11:15:00,66.7,66.7,66.64,66.68,7800.0,50.93,50.93,50.8842,50.9147,7800.0
2013-01-28 11:20:00,66.69,66.77,66.67,66.73,5500.0,50.9224,50.9835,50.9071,50.9529,5500.0
2013-01-28 11:25:00,66.72,66.82,66.71,66.82,6300.0,50.9453,51.0216,50.9376,51.0216,6300.0
2013-01-28 11:30:00,66.81,66.84,66.81,66.84,5100.0,51.014,51.0369,51.014,51.0369,5100.0
2013-01-28 11:35:00,66.85,66.87,66.83,66.83,6000.0,51.0445,51.0598,51.0293,51.0293,6000.0
2013-01-28 11:40:00,66.83,66.86,66.83,66.86,3700.0,51.0293,51.0522,51.0293,51.0522,3700.0
2013-01-28 11:45:00,66.87,66.91,66.77,66.81,11600.0,51.0598,51.0904,50.9835,51.014,11600.0
2013-01-28 11:50:00,66.81,66.83,66.76,66.82,12700.0,51.014,51.0293,50.9758,51.0216,12700.0
2013-01-28 11:55:00,66.83,66.83,66.77,66.8,5000.0,51.0293,51.0293,50.9835,51.0064,5000.0
2013-01-28 12:00:00,66.81,66.84,66.78,66.82,19300.0,51.014,51.0369,50.9911,51.0216,19300.0
2013-01-28 12:05:00,66.82,66.91,66.82,66.88,2300.0,51.0216,51.0904,51.0216,51.0674,2300.0
2013-01-28 12:10:00,66.89,66.91,66.88,66.88,2300.0,51.0751,51.0904,51.0674,51.0674,2300.0
2013-01-28 12:15:00,66.88,66.89,66.84,66.85,5000.0,51.0674,51.0751,51.0369,51.0445,5000.0
2013-01-28 12:20:00,66.85,66.86,66.78,66.84,6100.0,51.0445,51.0522,50.9911,51.0369,6100.0
2013-01-28 12:25:00,66.84,66.84,66.78,66.81,6500.0,51.0369,51.0369,50.9911,51.014,6500.0
2013-01-28 12:30:00,66.79,66.8,66.75,66.77,6800.0,50.9987,51.0064,50.9682,50.9835,6800.0
2013-01-28 12:35:00,66.76,66.82,66.76,66.78,3300.0,50.9758,51.0216,50.9758,50.9911,3300.0
2013-01-28 12:40:00,66.79,66.8,66.73,66.74,5400.0,50.9987,51.0064,50.9529,50.9605,5400.0
2013-01-28 12:45:00,66.74,66.78,66.71,66.76,5000.0,50.9605,50.9911,50.9376,50.9758,5000.0
2013-01-28 12:50:00,66.75,66.75,66.7,66.74,4300.0,50.9682,50.9682,50.93,50.9605,4300.0
2013-01-28 12:55:00,66.77,66.78,66.73,66.74,3400.0,50.9835,50.9911,50.9529,50.9605,3400.0
2013-01-28 13:00:00,66.73,66.74,66.69,66.72,5700.0,50.9529,50.9605,50.9224,50.9453,5700.0
2013-01-28 13:05:00,66.72,66.74,66.68,66.71,5000.0,50.9453,50.9605,50.9147,50.9376,5000.0
2013-01-28 13:10:00,66.71,66.75,66.7,66.75,3800.0,50.9376,50.9682,50.93,50.9682,3800.0
2013-01-28 13:15:00,66.73,66.74,66.68,66.74,5800.0,50.9529,50.9605,50.9147,50.9605,5800.0
2013-01-28 13:20:00,66.74,66.76,66.72,66.76,3100.0,50.9605,50.9758,50.9453,50.9758,3100.0
2013-01-28 13:25:00,66.77,66.8,66.77,66.77,3700.0,50.9835,51.0064,50.9835,50.9835,3700.0
2013-01-28 13:30:00,66.76,66.8,66.76,66.78,3200.0,50.9758,51.0064,50.9758,50.9911,3200.0
2013-01-28 13:35:00,66.78,66.84,66.78,66.83,5000.0,50.9911,51.0369,50.9911,51.0293,5000.0
2013-01-28 13:40:00,66.82,66.84,66.8,66.8,3900.0,51.0216,51.0369,51.0064,51.0064,3900.0
2013-01-28 13:45:00,66.81,66.86,66.81,66.85,5500.0,51.014,51.0522,51.014,51.0445,5500.0
2013-01-28 13:50:00,66.84,66.84,66.81,66.82,16700.0,51.0369,51.0369,51.014,51.0216,16700.0
2013-01-28 13:55:00,66.82,66.83,66.8,66.82,7500.0,51.0216,51.0293,51.0064,51.0216,7500.0
2013-01-28 14:00:00,66.83,66.89,66.83,66.89,6700.0,51.0293,51.0751,51.0293,51.0751,6700.0
2013-01-28 14:05:00,66.9,66.94,66.9,66.94,3800.0,51.0827,51.1133,51.0827,51.1133,3800.0
2013-01-28 14:10:00,66.96,66.96,66.92,66.93,5000.0,51.1285,51.1285,51.098,51.1056,5000.0
2013-01-28 14:15:00,66.93,66.94,66.91,66.91,4900.0,51.1056,51.1133,51.0904,51.0904,4900.0
2013-01-28 14:20:00,66.92,66.92,66.87,66.88,5400.0,51.098,51.098,51.0598,51.0674,5400.0
2013-01-28 14:25:00,66.88,66.91,66.86,66.91,5900.0,51.0674,51.0904,51.0522,51.0904,5900.0
2013-01-28 14:30:00,66.91,66.91,66.87,66.87,4200.0,51.0904,51.0904,51.0598,51.0598,4200.0
2013-01-28 14:35:00,66.88,66.88,66.83,66.83,5000.0,51.0674,51.0674,51.0293,51.0293,5000.0
2013-01-28 14:40:00,66.83,66.86,66.82,66.84,6900.0,51.0293,51.0522,51.0216,51.0369,6900.0
2013-01-28 14:45:00,66.84,66.86,66.82,66.83,11000.0,51.0369,51.0522,51.0216,51.0293,11000.0
2013-01-28 14:50:00,66.84,66.86,66.83,66.84,5400.0,51.0369,51.0522,51.0293,51.0369,5400.0
2013-01-28 14:55:00,66.85,66.85,66.81,66.82,7400.0,51.0445,51.0445,51.014,51.0216,7400.0
2013-01-28 15:00:00,66.83,66.86,66.82,66.84,6500.0,51.0293,51.0522,51.0216,51.0369,6500.0
2013-01-28 15:05:00,66.85,66.85,66.75,66.76,13500.0,51.0445,51.0445,50.9682,50.9758,13500.0
2013-01-28 15:10:00,66.77,66.78,66.74,66.74,7300.0,50.9835,50.9911,50.9605,50.9605,7300.0
2013-01-28 15:15:00,66.75,66.77,66.74,66.74,10900.0,50.9682,50.9835,50.9605,50.9605,10900.0
2013-01-28 15:20:00,66.74,66.74,66.68,66.68,17500.0,50.9605,50.9605,50.9147,50.9147,17500.0
2013-01-28 15:25:00,66.69,66.73,66.68,66.7,13600.0,50.9224,50.9529,50.9147,50.93,13600.0
2013-01-28 15:30:00,66.71,66.76,66.7,66.76,13600.0,50.9376,50.9758,50.93,50.9758,13600.0
2013-01-28 15:35:00,66.77,66.79,66.74,66.79,15300.0,50.9835,50.9987,50.9605,50.9987,15300.0
2013-01-28 15:40:00,66.79,66.83,66.76,66.83,14300.0,50.9987,51.0293,50.9758,51.0293,14300.0
2013-01-28 15:45:00,66.82,66.86,66.76,66.86,21900.0,51.0216,51.0522,50.9758,51.0522,21900.0
2013-01-28 15:50:00,66.85,66.85,66.74,66.79,25400.0,51.0445,51.0445,50.9605,50.9987,25400.0
2013-01-28 15:55:00,66.79,66.83,66.77,66.78,57600.0,50.9987,51.0293,50.9835,50.9911,57600.0
2013-01-29 09:30:00,66.5,66.55,66.25,66.47,21700.0,50.7773,50.8155,50.5864,50.7544,21700.0
2013-01-29 09:35:00,66.47,66.55,66.43,66.45,6500.0,50.7544,50.8155,50.7238,50.7391,6500.0
2013-01-29 09:40:00,66.48,66.54,66.39,66.39,6400.0,50.762,50.8078,50.6933,50.6933,6400.0
2013-01-29 09:45:00,66.41,66.47,66.36,66.45,7600.0,50.7086,50.7544,50.6704,50.7391,7600.0
2013-01-29 09:50:00,66.49,66.5,66.36,66.4,15200.0,50.7697,50.7773,50.6704,50.7009,15200.0
2013-01-29 09:55:00,66.4,66.45,66.33,66.34,25900.0,50.7009,50.7391,50.6475,50.6551,25900.0
2013-01-29 10:00:00,66.34,66.37,66.27,66.31,12400.0,50.6551,50.678,50.6017,50.6322,12400.0
2013-01-29 10:05:00,66.3,66.33,66.28,66.31,12400.0,50.6246,50.6475,50.6093,50.6322,12400.0
2013-01-29 10:10:00,66.33,66.48,66.33,66.48,16600.0,50.6475,50.762,50.6475,50.762,16600.0
2013-01-29 10:15:00,66.48,66.53,66.42,66.43,14400.0,50.762,50.8002,50.7162,50.7238,14400.0
2013-01-29 10:20:00,66.44,66.61,66.43,66.61,10300.0,50.7315,50.8613,50.7238,50.8613,10300.0
2013-01-29 10:25:00,66.62,66.62,66.56,66.6,21900.0,50.8689,50.8689,50.8231,50.8536,21900.0
2013-01-29 10:30:00,66.6,66.68,66.59,66.59,13800.0,50.8536,50.9147,50.846,50.846,13800.0
2013-01-29 10:35:00,66.59,66.62,66.41,66.45,47300.0,50.846,50.8689,50.7086,50.7391,47300.0
2013-01-29 10:40:00,66.47,66.48,66.38,66.48,13700.0,50.7544,50.762,50.6857,50.762,13700.0
2013-01-29 10:45:00,66.49,66.5,66.46,66.49,36200.0,50.7697,50.7773,50.7467,50.7697,36200.0
2013-01-29 10:50:00,66.49,66.59,66.49,66.56,18700.0,50.7697,50.846,50.7697,50.8231,18700.0
2013-01-29 10:55:00,66.55,66.65,66.54,66.58,16900.0,50.8155,50.8918,50.8078,50.8384,16900.0
2013-01-29 11:00:00,66.56,66.57,66.49,66.53,14600.0,50.8231,50.8307,50.7697,50.8002,14600.0
2013-01-29 11:05:00,66.53,66.55,66.48,66.54,13800.0,50.8002,50.8155,50.762,50.8078,13800.0
2013-01-29 11:10:00,66.54,66.58,66.51,66.56,13400.0,50.8078,50.8384,50.7849,50.8231,13400.0
2013-01-29 11:15:00,66.55,66.63,66.54,66.55,18200.0,50.8155,50.8766,50.8078,50.8155,18200.0
2013-01-29 11:20:00,66.56,66.61,66.55,66.57,15200.0,50.8231,50.8613,50.8155,50.8307,15200.0
2013-01-29 11:25:00,66.56,66.63,66.54,66.59,19600.0,50.8231,50.8766,50.8078,50.846,19600.0
2013-01-29 11:30:00,66.59,66.62,66.58,66.59,15700.0,50.846,50.8689,50.8384,50.846,15700.0
2013-01-29 11:35:00,66.59,66.7,66.59,66.69,14900.0,50.846,50.93,50.846,50.9224,14900.0
2013-01-29 11:40:00,66.69,66.7,66.64,66.67,39500.0,50.9224,50.93,50.8842,50.9071,39500.0
2013-01-29 11:45:00,66.65,66.76,66.65,66.7,12100.0,50.8918,50.9758,50.8918,50.93,12100.0
2013-01-29 11:50:00,66.69,66.7,66.64,66.66,8600.0,50.9224,50.93,50.8842,50.8995,8600.0
2013-01-29 11:55:00,66.64,66.65,66.57,66.59,12700.0,50.8842,50.8918,50.8307,50.846,12700.0
2013-01-29 12:00:00,66.57,66.6,66.57,66.58,5500.0,50.8307,50.8536,50.8307,50.8384,5500.0
2013-01-29 12:05:00,66.59,66.61,66.58,66.61,3100.0,50.846,50.8613,50.8384,50.8613,3100.0
2013-01-29 12:10:00,66.61,66.64,66.57,66.61,11900.0,50.8613,50.8842,50.8307,50.8613,11900.0
2013-01-29 12:15:00,66.63,66.69,66.59,66.68,18400.0,50.8766,50.9224,50.846,50.9147,18400.0
2013-01-29 12:20:00,66.67,66.68,66.59,66.64,20000.0,50.9071,50.9147,50.846,50.8842,20000.0
2013-01-29 12:25:00,66.64,66.7,66.63,66.69,8100.0,50.8842,50.93,50.8766,50.9224,8100.0
2013-01-29 12:30:00,66.69,66.76,66.69,66.74,9900.0,50.9224,50.9758,50.9224,50.9605,9900.0
2013-01-29 12:35:00,66.75,66.75,66.7,66.74,23900.0,50.9682,50.9682,50.93,50.9605,23900.0
2013-01-29 12:40:00,66.74,66.78,66.68,66.71,38300.0,50.9605,50.9911,50.9147,50.9376,38300.0
2013-01-29 12:45:00,66.71,66.8,66.69,66.78,11900.0,50.9376,51.0064,50.9224,50.9911,11900.0
2013-01-29 12:50:00,66.79,66.87,66.78,66.79,15200.0,50.9987,51.0598,50.9911,50.9987,15200.0
2013-01-29 12:55:00,66.8,66.83,66.76,66.77,16500.0,51.0064,51.0293,50.9758,50.9835,16500.0
2013-01-29 13:00:00,66.78,66.88,66.77,66.8,10700.0,50.9911,51.0674,50.9835,51.0064,10700.0
2013-01-29 13:05:00,66.8,66.83,66.77,66.79,13300.0,51.0064,51.0293,50.9835,50.9987,13300.0
2013-01-29 13:10:00,66.8,66.85,66.79,66.79,8000.0,51.0064,51.0445,50.9987,50.9987,8000.0
2013-01-29 13:15:00,66.79,66.93,66.79,66.93,9200.0,50.9987,51.1056,50.9987,51.1056,9200.0
2013-01-29 13:20:00,66.92,66.97,66.89,66.96,8100.0,51.098,51.1362,51.0751,51.1285,8100.0
2013-01-29 13:25:00,66.95,66.98,66.92,66.98,2600.0,51.1209,51.1438,51.098,51.1438,2600.0
2013-01-29 13:30:00,66.98,67.0,66.91,67.0,6800.0,51.1438,51.1591,51.0904,51.1591,6800.0
2013-01-29 13:35:00,66.99,67.07,66.95,67.03,19000.0,51.1514,51.2125,51.1209,51.182,19000.0
2013-01-29 13:40:00,67.04,67.05,67.02,67.04,7300.0,51.1896,51.1973,51.1743,51.1896,7300.0
2013-01-29 13:45:00,67.05,67.08,67.02,67.04,7900.0,51.1973,51.2202,51.1743,51.1896,7900.0
2013-01-29 13:50:00,67.02,67.08,67.02,67.06,7000.0,51.1743,51.2202,51.1743,51.2049,7000.0
2013-01-29 13:55:00,67.06,67.09,67.05,67.07,5000.0,51.2049,51.2278,51.1973,51.2125,5000.0
2013-01-29 14:00:00,67.07,67.1,67.07,67.09,5300.0,51.2125,51.2354,51.2125,51.2278,5300.0
2013-01-29 14:05:00,67.1,67.15,67.09,67.13,12000.0,51.2354,51.2736,51.2278,51.2583,12000.0
2013-01-29 14:10:00,67.12,67.15,67.1,67.14,17000.0,51.2507,51.2736,51.2354,51.266,17000.0
2013-01-29 14:15:00,67.14,67.16,67.13,67.14,8500.0,51.266,51.2812,51.2583,51.266,8500.0
2013-01-29 14:20:00,67.13,67.14,67.12,67.12,9200.0,51.2583,51.266,51.2507,51.2507,9200.0
2013-01-29 14:25:00,67.1,67.1,67.03,67.03,4100.0,51.2354,51.2354,51.182,51.182,4100.0
2013-01-29 14:30:00,67.03,67.03,66.97,66.99,5500.0,51.182,51.182,51.1362,51.1514,5500.0
2013-01-29 14:35:00,66.99,67.07,66.98,67.07,5100.0,51.1514,51.2125,51.1438,51.2125,5100.0
2013-01-29 14:40:00,67.06,67.1,67.03,67.08,9600.0,51.2049,51.2354,51.182,51.2202,9600.0
2013-01-29 14:45:00,67.08,67.1,67.07,67.09,9900.0,51.2202,51.2354,51.2125,51.2278,9900.0
2013-01-29 14:50:00,67.09,67.11,67.07,67.1,21000.0,51.2278,51.2431,51.2125,51.2354,21000.0
2013-01-29 14:55:00,67.1,67.12,67.08,67.09,12000.0,51.2354,51.2507,51.2202,51.2278,12000.0
2013-01-29 15:00:00,67.08,67.17,67.08,67.09,9700.0,51.2202,51.2889,51.2202,51.2278,9700.0
2013-01-29 15:05:00,67.09,67.09,67.03,67.08,13000.0,51.2278,51.2278,51.182,51.2202,13000.0
2013-01-29 15:10:00,67.08,67.21,67.08,67.13,16400.0,51.2202,51.3194,51.2202,51.2583,16400.0
2013-01-29 15:15:00,67.12,67.21,67.12,67.21,10900.0,51.2507,51.3194,51.2507,51.3194,10900.0
2013-01-29 15:20:00,67.21,67.22,67.15,67.22,17900.0,51.3194,51.3271,51.2736,51.3271,17900.0
2013-01-29 15:25:00,67.22,67.23,67.18,67.21,19200.0,51.3271,51.3347,51.2965,51.3194,19200.0
2013-01-29 15:30:00,67.22,67.25,67.2,67.22,21700.0,51.3271,51.35,51.3118,51.3271,21700.0
2013-01-29 15:35:00,67.22,67.3,67.22,67.28,23600.0,51.3271,51.3881,51.3271,51.3729,23600.0
2013-01-29 15:40:00,67.28,67.34,67.27,67.33,35300.0,51.3729,51.4187,51.3652,51.4111,35300.0
2013-01-29 15:45:00,67.33,67.36,67.29,67.36,53100.0,51.4111,51.434,51.3805,51.434,53100.0
2013-01-29 15:50:00,67.35,67.36,67.28,67.31,63300.0,51.4263,51.434,51.3729,51.3958,63300.0
2013-01-29 15:55:00,67.3,67.41,67.3,67.38,88800.0,51.3881,51.4721,51.3881,51.4492,88800.0
2013-01-30 09:30:00,67.19,67.32,67.02,67.05,19600.0,51.3042,51.4034,51.1743,51.1973,19600.0
2013-01-30 09:35:00,67.02,67.14,66.93,66.96,117900.0,51.1743,51.266,51.1056,51.1285,117900.0
2013-01-30 09:40:00,66.95,66.95,66.67,66.76,19900.0,51.1209,51.1209,50.9071,50.9758,19900.0
2013-01-30 09:45:00,66.79,67.04,66.74,67.04,61200.0,50.9987,51.1896,50.9605,51.1896,61200.0
2013-01-30 09:50:00,67.03,67.04,66.91,66.92,28200.0,51.182,51.1896,51.0904,51.098,28200.0
2013-01-30 09:55:00,66.93,66.96,66.83,66.84,14400.0,51.1056,51.1285,51.0293,51.0369,14400.0
2013-01-30 10:00:00,66.84,66.88,66.67,66.67,55200.0,51.0369,51.0674,50.9071,50.9071,55200.0
2013-01-30 10:05:00,66.66,66.67,66.5,66.57,46900.0,50.8995,50.9071,50.7773,50.8307,46900.0
2013-01-30 10:10:00,66.59,66.73,66.59,66.7,16000.0,50.846,50.9529,50.846,50.93,16000.0
2013-01-30 10:15:00,66.68,66.79,66.66,66.71,10400.0,50.9147,50.9987,50.8995,50.9376,10400.0
2013-01-30 10:20:00,66.71,66.74,66.59,66.6,12400.0,50.9376,50.9605,50.846,50.8536,12400.0
2013-01-30 10:25:00,66.59,66.67,66.56,66.61,11400.0,50.846,50.9071,50.8231,50.8613,11400.0
2013-01-30 10:30:00,66.63,66.66,66.55,66.55,113600.0,50.8766,50.8995,50.8155,50.8155,113600.0
2013-01-30 10:35:00,66.56,66.56,66.43,66.44,17300.0,50.8231,50.8231,50.7238,50.7315,17300.0
2013-01-30 10:40:00,66.44,66.44,66.31,66.32,18000.0,50.7315,50.7315,50.6322,50.6398,18000.0
2013-01-30 10:45:00,66.33,66.47,66.33,66.47,19900.0,50.6475,50.7544,50.6475,50.7544,19900.0
2013-01-30 10:50:00,66.46,66.47,66.44,66.44,12400.0,50.7467,50.7544,50.7315,50.7315,12400.0
2013-01-30 10:55:00,66.45,66.5,66.41,66.5,12100.0,50.7391,50.7773,50.7086,50.7773,12100.0
2013-01-30 11:00:00,66.5,66.56,66.5,66.56,7300.0,50.7773,50.8231,50.7773,50.8231,7300.0
2013-01-30 11:05:00,66.56,66.64,66.56,66.64,14500.0,50.8231,50.8842,50.8231,50.8842,14500.0
2013-01-30 11:10:00,66.65,66.7,66.62,66.62,11300.0,50.8918,50.93,50.8689,50.8689,11300.0
2013-01-30 11:15:00,66.63,66.67,66.63,66.67,10700.0,50.8766,50.9071,50.8766,50.9071,10700.0
2013-01-30 11:20:00,66.67,66.68,66.66,66.66,10000.0,50.9071,50.9147,50.8995,50.8995,10000.0
2013-01-30 11:25:00,66.65,66.66,66.58,66.58,11000.0,50.8918,50.8995,50.8384,50.8384,11000.0
2013-01-30 11:30:00,66.62,66.73,66.62,66.72,12100.0,50.8689,50.9529,50.8689,50.9453,12100.0
2013-01-30 11:35:00,66.71,66.72,66.69,66.7,4300.0,50.9376,50.9453,50.9224,50.93,4300.0
2013-01-30 11:40:00,66.69,66.7,66.66,66.68,12900.0,50.9224,50.93,50.8995,50.9147,12900.0
2013-01-30 11:45:00,66.68,66.72,66.67,66.71,11600.0,50.9147,50.9453,50.9071,50.9376,11600.0
2013-01-30 11:50:00,66.72,66.78,66.71,66.77,19900.0,50.9453,50.9911,50.9376,50.9835,19900.0
2013-01-30 11:55:00,66.77,66.81,66.75,66.78,10900.0,50.9835,51.014,50.9682,50.9911,10900.0
2013-01-30 12:00:00,66.78,66.84,66.78,66.84,4600.0,50.9911,51.0369,50.9911,51.0369,4600.0
2013-01-30 12:05:00,66.83,66.93,66.77,66.92,18900.0,51.0293,51.1056,50.9835,51.098,18900.0
2013-01-30 12:10:00,66.92,66.92,66.86,66.88,3900.0,51.098,51.098,51.0522,51.0674,3900.0
2013-01-30 12:15:00,66.87,66.89,66.79,66.79,5600.0,51.0598,51.0751,50.9987,50.9987,5600.0
2013-01-30 12:20:00,66.8,66.84,66.78,66.79,5300.0,51.0064,51.0369,50.9911,50.9987,5300.0
2013-01-30 12:25:00,66.79,66.81,66.77,66.77,3600.0,50.9987,51.014,50.9835,50.9835,3600.0
2013-01-30 12:30:00,66.79,66.82,66.79,66.81,4200.0,50.9987,51.0216,50.9987,51.014,4200.0
2013-01-30 12:35:00,66.8,66.91,66.8,66.91,7000.0,51.0064,51.0904,51.0064,51.0904,7000.0
2013-01-30 12:40:00,66.92,67.03,66.91,67.03,13000.0,51.098,51.182,51.0904,51.182,13000.0
2013-01-30 12:45:00,67.03,67.09,67.03,67.09,6500.0,51.182,51.2278,51.182,51.2278,6500.0
2013-01-30 12:50:00,67.09,67.15,67.09,67.12,9100.0,51.2278,51.2736,51.2278,51.2507,9100.0
2013-01-30 12:55:00,67.13,67.23,67.13,67.17,14800.0,51.2583,51.3347,51.2583,51.2889,14800.0
2013-01-30 13:00:00,67.16,67.16,67.08,67.1,7100.0,51.2812,51.2812,51.2202,51.2354,7100.0
2013-01-30 13:05:00,67.09,67.09,67.0,67.02,9600.0,51.2278,51.2278,51.1591,51.1743,9600.0
2013-01-30 13:10:00,67.01,67.07,67.0,67.03,4600.0,51.1667,51.2125,51.1591,51.182,4600.0
2013-01-30 13:15:00,67.01,67.06,66.95,67.06,7100.0,51.1667,51.2049,51.1209,51.2049,7100.0
2013-01-30 13:20:00,67.06,67.09,67.03,67.09,6700.0,51.2049,51.2278,51.182,51.2278,6700.0
2013-01-30 13:25:00,67.08,67.17,67.08,67.11,8300.0,51.2202,51.2889,51.2202,51.2431,8300.0
2013-01-30 13:30:00,67.11,67.11,67.1,67.11,8700.0,51.2431,51.2431,51.2354,51.2431,8700.0
2013-01-30 13:35:00,67.1,67.2,67.1,67.13,16300.0,51.2354,51.3118,51.2354,51.2583,16300.0
2013-01-30 13:40:00,67.13,67.24,67.13,67.24,9000.0,51.2583,51.3423,51.2583,51.3423,9000.0
2013-01-30 13:45:00,67.22,67.23,67.15,67.19,17900.0,51.3271,51.3347,51.2736,51.3042,17900.0
2013-01-30 13:50:00,67.17,67.2,67.14,67.14,7600.0,51.2889,51.3118,51.266,51.266,7600.0
2013-01-30 13:55:00,67.15,67.15,67.11,67.15,8100.0,51.2736,51.2736,51.2431,51.2736,8100.0
2013-01-30 14:00:00,67.13,67.19,67.13,67.17,8200.0,51.2583,51.3042,51.2583,51.2889,8200.0
2013-01-30 14:05:00,67.14,67.15,67.11,67.11,5700.0,51.266,51.2736,51.2431,51.2431,5700.0
2013-01-30 14:10:00,67.11,67.19,67.1,67.17,20000.0,51.2431,51.3042,51.2354,51.2889,20000.0
2013-01-30 14:15:00,67.18,67.2,67.09,67.11,23500.0,51.2965,51.3118,51.2278,51.2431,23500.0
2013-01-30 14:20:00,67.11,67.11,66.99,67.05,18400.0,51.2431,51.2431,51.1514,51.1973,18400.0
2013-01-30 14:25:00,67.05,67.11,67.0,67.1,14600.0,51.1973,51.2431,51.1591,51.2354,14600.0
2013-01-30 14:30:00,67.09,67.18,67.05,67.18,22100.0,51.2278,51.2965,51.1973,51.2965,22100.0
2013-01-30 14:35:00,67.19,67.23,67.1,67.14,12200.0,51.3042,51.3347,51.2354,51.266,12200.0
2013-01-30 14:40:00,67.14,67.2,67.11,67.13,11100.0,51.266,51.3118,51.2431,51.2583,11100.0
2013-01-30 14:45:00,67.1,67.12,67.01,67.02,22200.0,51.2354,51.2507,51.1667,51.1743,22200.0
2013-01-30 14:50:00,67.02,67.03,66.98,67.03,15600.0,51.1743,51.182,51.1438,51.182,15600.0
2013-01-30 14:55:00,67.03,67.03,67.02,67.03,12200.0,51.182,51.182,51.1743,51.182,12200.0
2013-01-30 15:00:00,67.03,67.17,67.02,67.12,29100.0,51.182,51.2889,51.1743,51.2507,29100.0
2013-01-30 15:05:00,67.13,67.18,67.11,67.15,15400.0,51.2583,51.2965,51.2431,51.2736,15400.0
2013-01-30 15:10:00,67.15,67.16,67.06,67.06,21400.0,51.2736,51.2812,51.2049,51.2049,21400.0
2013-01-30 15:15:00,67.07,67.11,67.04,67.11,13900.0,51.2125,51.2431,51.1896,51.2431,13900.0
2013-01-30 15:20:00,67.1,67.11,67.04,67.04,17800.0,51.2354,51.2431,51.1896,51.1896,17800.0
2013-01-30 15:25:00,67.05,67.08,67.05,67.06,11100.0,51.1973,51.2202,51.1973,51.2049,11100.0
2013-01-30 15:30:00,67.05,67.08,66.98,67.03,22900.0,51.1973,51.2202,51.1438,51.182,22900.0
2013-01-30 15:35:00,67.02,67.02,66.93,66.94,17300.0,51.1743,51.1743,51.1056,51.1133,17300.0
2013-01-30 15:40:00,66.95,67.11,66.94,67.08,62200.0,51.1209,51.2431,51.1133,51.2202,62200.0
2013-01-30 15:45:00,67.07,67.09,66.91,66.94,64700.0,51.2125,51.2278,51.0904,51.1133,64700.0
2013-01-30 15:50:00,66.94,67.0,66.86,66.87,56900.0,51.1133,51.1591,51.0522,51.0598,56900.0
2013-01-30 15:55:00,66.87,66.91,66.83,66.87,95300.0,51.0598,51.0904,51.0293,51.0598,95300.0
2013-01-31 09:30:00,66.86,67.44,66.39,66.41,36600.0,51.0522,51.495,50.6933,50.7086,36600.0
2013-01-31 09:35:00,66.48,66.8,65.72,65.83,54900.0,50.762,51.0064,50.1817,50.2657,54900.0
2013-01-31 09:40:00,65.83,66.85,65.8,66.68,50600.0,50.2657,51.0445,50.2428,50.9147,50600.0
2013-01-31 09:45:00,66.62,67.05,66.46,66.74,55700.0,50.8689,51.1973,50.7467,50.9605,55700.0
2013-01-31 09:50:00,66.73,67.26,66.73,67.09,67500.0,50.9529,51.3576,50.9529,51.2278,67500.0
2013-01-31 09:55:00,67.1,67.1,66.89,67.01,65600.0,51.2354,51.2354,51.0751,51.1667,65600.0
2013-01-31 10:00:00,67.03,67.07,66.71,66.71,66500.0,51.182,51.2125,50.9376,50.9376,66500.0
2013-01-31 10:05:00,66.71,67.0,66.71,66.86,19600.0,50.9376,51.1591,50.9376,51.0522,19600.0
2013-01-31 10:10:00,66.87,66.95,66.78,66.79,15000.0,51.0598,51.1209,50.9911,50.9987,15000.0
2013-01-31 10:15:00,66.79,66.88,66.73,66.88,30700.0,50.9987,51.0674,50.9529,51.0674,30700.0
2013-01-31 10:20:00,66.87,66.89,66.8,66.84,53100.0,51.0598,51.0751,51.0064,51.0369,53100.0
2013-01-31 10:25:00,66.84,66.86,66.52,66.54,19700.0,51.0369,51.0522,50.7926,50.8078,19700.0
2013-01-31 10:30:00,66.54,66.6,66.46,66.48,28700.0,50.8078,50.8536,50.7467,50.762,28700.0
2013-01-31 10:35:00,66.48,66.48,66.33,66.38,33500.0,50.762,50.762,50.6475,50.6857,33500.0
2013-01-31 10:40:00,66.41,66.42,66.34,66.38,28600.0,50.7086,50.7162,50.6551,50.6857,28600.0
2013-01-31 10:45:00,66.38,66.38,66.21,66.27,24900.0,50.6857,50.6857,50.5559,50.6017,24900.0
2013-01-31 10:50:00,66.27,66.29,66.19,66.2,28400.0,50.6017,50.6169,50.5406,50.5482,28400.0
2013-01-31 10:55:00,66.21,66.39,66.21,66.37,46800.0,50.5559,50.6933,50.5559,50.678,46800.0
2013-01-31 11:00:00,66.36,66.36,66.25,66.25,21000.0,50.6704,50.6704,50.5864,50.5864,21000.0
2013-01-31 11:05:00,66.25,66.31,66.11,66.11,26800.0,50.5864,50.6322,50.4795,50.4795,26800.0
2013-01-31 11:10:00,66.11,66.16,66.03,66.03,38100.0,50.4795,50.5177,50.4184,50.4184,38100.0
2013-01-31 11:15:00,66.04,66.07,65.96,66.07,24100.0,50.426,50.449,50.365,50.449,24100.0
2013-01-31 11:20:00,66.05,66.07,66.03,66.07,18600.0,50.4337,50.449,50.4184,50.449,18600.0
2013-01-31 11:25:00,66.06,66.3,66.06,66.17,55900.0,50.4413,50.6246,50.4413,50.5253,55900.0
2013-01-31 11:30:00,66.15,66.46,66.11,66.43,30800.0,50.51,50.7467,50.4795,50.7238,30800.0
2013-01-31 11:35:00,66.45,66.58,66.42,66.48,55900.0,50.7391,50.8384,50.7162,50.762,55900.0
2013-01-31 11:40:00,66.49,66.49,66.37,66.4,25000.0,50.7697,50.7697,50.678,50.7009,25000.0
2013-01-31 11:45:00,66.38,66.4,66.34,66.36,14000.0,50.6857,50.7009,50.6551,50.6704,14000.0
2013-01-31 11:50:00,66.32,66.36,66.24,66.26,11700.0,50.6398,50.6704,50.5788,50.594,11700.0
2013-01-31 11:55:00,66.25,66.3,66.24,66.27,13700.0,50.5864,50.6246,50.5788,50.6017,13700.0
2013-01-31 12:00:00,66.27,66.34,66.27,66.32,16700.0,50.6017,50.6551,50.6017,50.6398,16700.0
2013-01-31 12:05:00,66.31,66.33,66.29,66.31,20800.0,50.6322,50.6475,50.6169,50.6322,20800.0
2013-01-31 12:10:00,66.31,66.37,66.3,66.36,39700.0,50.6322,50.678,50.6246,50.6704,39700.0
2013-01-31 12:15:00,66.37,66.44,66.37,66.37,14900.0,50.678,50.7315,50.678,50.678,14900.0
2013-01-31 12:20:00,66.37,66.39,66.37,66.37,4400.0,50.678,50.6933,50.678,50.678,4400.0
2013-01-31 12:25:00,66.38,66.43,66.36,66.36,10200.0,50.6857,50.7238,50.6704,50.6704,10200.0
2013-01-31 12:30:00,66.36,66.36,66.32,66.35,16500.0,50.6704,50.6704,50.6398,50.6628,16500.0
2013-01-31 12:35:00,66.36,66.41,66.33,66.38,25300.0,50.6704,50.7086,50.6475,50.6857,25300.0
2013-01-31 12:40:00,66.41,66.52,66.41,66.51,9500.0,50.7086,50.7926,50.7086,50.7849,9500.0
2013-01-31 12:45:00,66.52,66.52,66.49,66.5,7300.0,50.7926,50.7926,50.7697,50.7773,7300.0
2013-01-31 12:50:00,66.51,66.53,66.49,66.49,18800.0,50.7849,50.8002,50.7697,50.7697,18800.0
2013-01-31 12:55:00,66.48,66.49,66.43,66.46,12400.0,50.762,50.7697,50.7238,50.7467,12400.0
2013-01-31 13:00:00,66.46,66.5,66.44,66.45,7400.0,50.7467,50.7773,50.7315,50.7391,7400.0
2013-01-31 13:05:00,66.46,66.49,66.39,66.39,11000.0,50.7467,50.7697,50.6933,50.6933,11000.0
2013-01-31 13:10:00,66.4,66.42,66.38,66.39,36300.0,50.7009,50.7162,50.6857,50.6933,36300.0
2013-01-31 13:15:00,66.4,66.42,66.35,66.4,17400.0,50.7009,50.7162,50.6628,50.7009,17400.0
2013-01-31 13:20:00,66.4,66.42,66.39,66.4,6100.0,50.7009,50.7162,50.6933,50.7009,6100.0
2013-01-31 13:25:00,66.39,66.4,66.33,66.34,9400.0,50.6933,50.7009,50.6475,50.6551,9400.0
2013-01-31 13:30:00,66.34,66.39,66.31,66.34,16800.0,50.6551,50.6933,50.6322,50.6551,16800.0
2013-01-31 13:35:00,66.35,66.35,66.3,66.3,12200.0,50.6628,50.6628,50.6246,50.6246,12200.0
2013-01-31 13:40:00,66.32,66.36,66.31,66.36,8900.0,50.6398,50.6704,50.6322,50.6704,8900.0
2013-01-31 13:45:00,66.35,66.38,66.32,66.33,8400.0,50.6628,50.6857,50.6398,50.6475,8400.0
2013-01-31 13:50:00,66.34,66.36,66.33,66.33,12100.0,50.6551,50.6704,50.6475,50.6475,12100.0
2013-01-31 13:55:00,66.34,66.37,66.32,66.33,14400.0,50.6551,50.678,50.6398,50.6475,14400.0
2013-01-31 14:00:00,66.33,66.38,66.33,66.37,11000.0,50.6475,50.6857,50.6475,50.678,11000.0
2013-01-31 14:05:00,66.38,66.39,66.36,66.38,12400.0,50.6857,50.6933,50.6704,50.6857,12400.0
2013-01-31 14:10:00,66.37,66.39,66.35,66.36,13800.0,50.678,50.6933,50.6628,50.6704,13800.0
2013-01-31 14:15:00,66.37,66.38,66.37,66.37,6600.0,50.678,50.6857,50.678,50.678,6600.0
2013-01-31 14:20:00,66.37,66.39,66.31,66.36,23100.0,50.678,50.6933,50.6322,50.6704,23100.0
2013-01-31 14:25:00,66.37,66.39,66.36,66.38,12600.0,50.678,50.6933,50.6704,50.6857,12600.0
2013-01-31 14:30:00,66.39,66.48,66.38,66.41,32300.0,50.6933,50.762,50.6857,50.7086,32300.0
2013-01-31 14:35:00,66.43,66.48,66.41,66.48,9400.0,50.7238,50.762,50.7086,50.762,9400.0
2013-01-31 14:40:00,66.48,66.51,66.48,66.5,5100.0,50.762,50.7849,50.762,50.7773,5100.0
2013-01-31 14:45:00,66.51,66.53,66.48,66.51,26600.0,50.7849,50.8002,50.762,50.7849,26600.0
2013-01-31 14:50:00,66.51,66.52,66.49,66.5,9400.0,50.7849,50.7926,50.7697,50.7773,9400.0
2013-01-31 14:55:00,66.5,66.52,66.47,66.47,18000.0,50.7773,50.7926,50.7544,50.7544,18000.0
2013-01-31 15:00:00,66.48,66.5,66.42,66.42,30400.0,50.762,50.7773,50.7162,50.7162,30400.0
2013-01-31 15:05:00,66.43,66.5,66.42,66.5,14300.0,50.7238,50.7773,50.7162,50.7773,14300.0
2013-01-31 15:10:00,66.5,66.52,66.48,66.5,26200.0,50.7773,50.7926,50.762,50.7773,26200.0
2013-01-31 15:15:00,66.5,66.56,66.49,66.54,19700.0,50.7773,50.8231,50.7697,50.8078,19700.0
2013-01-31 15:20:00,66.55,66.55,66.5,66.51,18800.0,50.8155,50.8155,50.7773,50.7849,18800.0
2013-01-31 15:25:00,66.5,66.51,66.45,66.46,25500.0,50.7773,50.7849,50.7391,50.7467,25500.0
2013-01-31 15:30:00,66.45,66.51,66.42,66.5,50000.0,50.7391,50.7849,50.7162,50.7773,50000.0
2013-01-31 15:35:00,66.5,66.5,66.39,66.39,29000.0,50.7773,50.7773,50.6933,50.6933,29000.0
2013-01-31 15:40:00,66.39,66.44,66.34,66.35,24100.0,50.6933,50.7315,50.6551,50.6628,24100.0
2013-01-31 15:45:00,66.34,66.37,66.17,66.34,72200.0,50.6551,50.678,50.5253,50.6551,72200.0
2013-01-31 15:50:00,66.34,66.45,66.32,66.44,52300.0,50.6551,50.7391,50.6398,50.7315,52300.0
2013-01-31 15:55:00,66.43,66.43,66.32,66.32,131600.0,50.7238,50.7238,50.6398,50.6398,131600.0
2013-02-01 09:30:00,67.15,67.15,66.49,66.82,23900.0,51.2736,51.2736,50.7697,51.0216,23900.0
2013-02-01 09:35:00,66.8,66.96,66.79,66.88,12600.0,51.0064,51.1285,50.9987,51.0674,12600.0
2013-02-01 09:40:00,66.94,66.99,66.87,66.96,9200.0,51.1133,51.1514,51.0598,51.1285,9200.0
2013-02-01 09:45:00,66.96,67.05,66.81,66.83,9700.0,51.1285,51.1973,51.014,51.0293,9700.0
2013-02-01 09:50:00,66.81,66.87,66.8,66.84,7600.0,51.014,51.0598,51.0064,51.0369,7600.0
2013-02-01 09:55:00,66.86,66.9,66.71,66.77,15200.0,51.0522,51.0827,50.9376,50.9835,15200.0
2013-02-01 10:00:00,66.81,66.93,66.81,66.89,28800.0,51.014,51.1056,51.014,51.0751,28800.0
2013-02-01 10:05:00,66.87,67.17,66.87,67.03,43600.0,51.0598,51.2889,51.0598,51.182,43600.0
2013-02-01 10:10:00,67.03,67.04,66.78,66.84,28100.0,51.182,51.1896,50.9911,51.0369,28100.0
2013-02-01 10:15:00,66.85,67.01,66.85,66.97,20800.0,51.0445,51.1667,51.0445,51.1362,20800.0
2013-02-01 10:20:00,66.97,67.03,66.91,66.91,29200.0,51.1362,51.182,51.0904,51.0904,29200.0
2013-02-01 10:25:00,66.91,67.0,66.91,66.95,25900.0,51.0904,51.1591,51.0904,51.1209,25900.0
2013-02-01 10:30:00,66.95,66.99,66.9,66.97,18700.0,51.1209,51.1514,51.0827,51.1362,18700.0
2013-02-01 10:35:00,66.98,67.0,66.96,66.98,28300.0,51.1438,51.1591,51.1285,51.1438,28300.0
2013-02-01 10:40:00,67.0,67.02,66.97,66.98,33600.0,51.1591,51.1743,51.1362,51.1438,33600.0
2013-02-01 10:45:00,66.98,66.99,66.91,66.95,25700.0,51.1438,51.1514,51.0904,51.1209,25700.0
2013-02-01 10:50:00,66.96,66.98,66.9,66.9,8100.0,51.1285,51.1438,51.0827,51.0827,8100.0
2013-02-01 10:55:00,66.91,67.01,66.91,66.98,32500.0,51.0904,51.1667,51.0904,51.1438,32500.0
2013-02-01 11:00:00,66.98,67.0,66.95,66.95,33900.0,51.1438,51.1591,51.1209,51.1209,33900.0
2013-02-01 11:05:00,66.96,67.01,66.95,66.97,8400.0,51.1285,51.1667,51.1209,51.1362,8400.0
2013-02-01 11:10:00,66.97,67.07,66.97,67.04,16700.0,51.1362,51.2125,51.1362,51.1896,16700.0
2013-02-01 11:15:00,67.05,67.06,67.02,67.06,14100.0,51.1973,51.2049,51.1743,51.2049,14100.0
2013-02-01 11:20:00,67.06,67.19,67.05,67.19,10300.0,51.2049,51.3042,51.1973,51.3042,10300.0
2013-02-01 11:25:00,67.2,67.26,67.19,67.26,7600.0,51.3118,51.3576,51.3042,51.3576,7600.0
2013-02-01 11:30:00,67.26,67.3,67.19,67.26,31600.0,51.3576,51.3881,51.3042,51.3576,31600.0
2013-02-01 11:35:00,67.26,67.28,67.16,67.2,30500.0,51.3576,51.3729,51.2812,51.3118,30500.0
2013-02-01 11:40:00,67.21,67.26,67.21,67.24,10400.0,51.3194,51.3576,51.3194,51.3423,10400.0
2013-02-01 11:45:00,67.24,67.24,67.1,67.2,50000.0,51.3423,51.3423,51.2354,51.3118,50000.0
2013-02-01 11:50:00,67.2,67.21,67.15,67.18,6400.0,51.3118,51.3194,51.2736,51.2965,6400.0
2013-02-01 11:55:00,67.19,67.24,67.18,67.2,13000.0,51.3042,51.3423,51.2965,51.3118,13000.0
2013-02-01 12:00:00,67.2,67.28,67.19,67.21,8500.0,51.3118,51.3729,51.3042,51.3194,8500.0
2013-02-01 12:05:00,67.22,67.29,67.21,67.27,6200.0,51.3271,51.3805,51.3194,51.3652,6200.0
2013-02-01 12:10:00,67.27,67.28,67.19,67.21,7100.0,51.3652,51.3729,51.3042,51.3194,7100.0
2013-02-01 12:15:00,67.22,67.24,67.19,67.2,19000.0,51.3271,51.3423,51.3042,51.3118,19000.0
2013-02-01 12:20:00,67.2,67.21,67.16,67.16,13000.0,51.3118,51.3194,51.2812,51.2812,13000.0
2013-02-01 12:25:00,67.15,67.19,67.14,67.15,6700.0,51.2736,51.3042,51.266,51.2736,6700.0
2013-02-01 12:30:00,67.15,67.18,67.15,67.18,7400.0,51.2736,51.2965,51.2736,51.2965,7400.0
2013-02-01 12:35:00,67.17,67.19,67.16,67.17,13100.0,51.2889,51.3042,51.2812,51.2889,13100.0
2013-02-01 12:40:00,67.16,67.17,67.11,67.16,12000.0,51.2812,51.2889,51.2431,51.2812,12000.0
2013-02-01 12:45:00,67.15,67.17,67.14,67.14,4400.0,51.2736,51.2889,51.266,51.266,4400.0
2013-02-01 12:50:00,67.15,67.16,67.12,67.15,14800.0,51.2736,51.2812,51.2507,51.2736,14800.0
2013-02-01 12:55:00,67.15,67.15,67.13,67.15,20100.0,51.2736,51.2736,51.2583,51.2736,20100.0
2013-02-01 13:00:00,67.15,67.22,67.15,67.22,13400.0,51.2736,51.3271,51.2736,51.3271,13400.0
2013-02-01 13:05:00,67.22,67.25,67.2,67.21,8200.0,51.3271,51.35,51.3118,51.3194,8200.0
2013-02-01 13:10:00,67.22,67.34,67.22,67.3,10200.0,51.3271,51.4187,51.3271,51.3881,10200.0
2013-02-01 13:15:00,67.28,67.28,67.18,67.18,9600.0,51.3729,51.3729,51.2965,51.2965,9600.0
2013-02-01 13:20:00,67.18,67.18,67.14,67.15,7000.0,51.2965,51.2965,51.266,51.2736,7000.0
2013-02-01 13:25:00,67.15,67.16,67.13,67.13,5800.0,51.2736,51.2812,51.2583,51.2583,5800.0
2013-02-01 13:30:00,67.14,67.2,67.14,67.2,10500.0,51.266,51.3118,51.266,51.3118,10500.0
2013-02-01 13:35:00,67.18,67.2,67.12,67.14,24500.0,51.2965,51.3118,51.2507,51.266,24500.0
2013-02-01 13:40:00,67.14,67.16,67.14,67.15,44500.0,51.266,51.2812,51.266,51.2736,44500.0
2013-02-01 13:45:00,67.15,67.16,67.14,67.16,3700.0,51.2736,51.2812,51.266,51.2812,3700.0
2013-02-01 13:50:00,67.16,67.2,67.16,67.2,4100.0,51.2812,51.3118,51.2812,51.3118,4100.0
2013-02-01 13:55:00,67.2,67.28,67.19,67.28,12600.0,51.3118,51.3729,51.3042,51.3729,12600.0
2013-02-01 14:00:00,67.28,67.28,67.2,67.2,14500.0,51.3729,51.3729,51.3118,51.3118,14500.0
2013-02-01 14:05:00,67.2,67.2,67.16,67.16,6700.0,51.3118,51.3118,51.2812,51.2812,6700.0
2013-02-01 14:10:00,67.17,67.2,67.14,67.15,35300.0,51.2889,51.3118,51.266,51.2736,35300.0
2013-02-01 14:15:00,67.15,67.21,67.15,67.19,6800.0,51.2736,51.3194,51.2736,51.3042,6800.0
2013-02-01 14:20:00,67.2,67.2,67.19,67.2,10600.0,51.3118,51.3118,51.3042,51.3118,10600.0
2013-02-01 14:25:00,67.2,67.2,67.17,67.18,7700.0,51.3118,51.3118,51.2889,51.2965,7700.0
2013-02-01 14:30:00,67.2,67.2,67.15,67.16,13100.0,51.3118,51.3118,51.2736,51.2812,13100.0
2013-02-01 14:35:00,67.15,67.18,67.14,67.18,5800.0,51.2736,51.2965,51.266,51.2965,5800.0
2013-02-01 14:40:00,67.18,67.21,67.17,67.17,28500.0,51.2965,51.3194,51.2889,51.2889,28500.0
2013-02-01 14:45:00,67.18,67.18,67.12,67.12,11000.0,51.2965,51.2965,51.2507,51.2507,11000.0
2013-02-01 14:50:00,67.13,67.13,67.11,67.12,8600.0,51.2583,51.2583,51.2431,51.2507,8600.0
2013-02-01 14:55:00,67.11,67.12,67.09,67.1,10500.0,51.2431,51.2507,51.2278,51.2354,10500.0
2013-02-01 15:00:00,67.11,67.17,67.1,67.16,17400.0,51.2431,51.2889,51.2354,51.2812,17400.0
2013-02-01 15:05:00,67.15,67.23,67.15,67.21,16100.0,51.2736,51.3347,51.2736,51.3194,16100.0
2013-02-01 15:10:00,67.21,67.23,67.2,67.21,17000.0,51.3194,51.3347,51.3118,51.3194,17000.0
2013-02-01 15:15:00,67.2,67.22,67.2,67.2,11400.0,51.3118,51.3271,51.3118,51.3118,11400.0
2013-02-01 15:20:00,67.2,67.22,67.12,67.13,30200.0,51.3118,51.3271,51.2507,51.2583,30200.0
2013-02-01 15:25:00,67.13,67.16,67.13,67.15,8800.0,51.2583,51.2812,51.2583,51.2736,8800.0
2013-02-01 15:30:00,67.15,67.19,67.14,67.18,21400.0,51.2736,51.3042,51.266,51.2965,21400.0
2013-02-01 15:35:00,67.18,67.18,67.16,67.17,23200.0,51.2965,51.2965,51.2812,51.2889,23200.0
2013-02-01 15:40:00,67.16,67.17,67.14,67.15,32500.0,51.2812,51.2889,51.266,51.2736,32500.0
2013-02-01 15:45:00,67.15,67.18,67.14,67.16,36000.0,51.2736,51.2965,51.266,51.2812,36000.0
2013-02-01 15:50:00,67.16,67.18,67.15,67.15,35400.0,51.2812,51.2965,51.2736,51.2736,35400.0
2013-02-01 15:55:00,67.15,67.16,67.04,67.15,96600.0,51.2736,51.2812,51.1896,51.2736,96600.0
2013-02-04 09:30:00,66.69,66.69,66.48,66.61,21900.0,50.9224,50.9224,50.762,50.8613,21900.0
2013-02-04 09:35:00,66.57,66.76,66.53,66.53,32800.0,50.8307,50.9758,50.8002,50.8002,32800.0
2013-02-04 09:40:00,66.53,66.53,66.06,66.16,53000.0,50.8002,50.8002,50.4413,50.5177,53000.0
2013-02-04 09:45:00,66.14,66.16,65.63,65.67,89600.0,50.5024,50.5177,50.113,50.1435,89600.0
2013-02-04 09:50:00,65.69,65.89,65.59,65.89,93500.0,50.1588,50.3115,50.0824,50.3115,93500.0
2013-02-04 09:55:00,65.9,66.18,65.87,66.15,49000.0,50.3191,50.5329,50.2962,50.51,49000.0
2013-02-04 10:00:00,66.14,66.39,66.06,66.06,62100.0,50.5024,50.6933,50.4413,50.4413,62100.0
2013-02-04 10:05:00,66.05,66.07,65.82,65.86,51700.0,50.4337,50.449,50.2581,50.2886,51700.0
2013-02-04 10:10:00,65.83,65.83,65.42,65.48,95800.0,50.2657,50.2657,49.9526,49.9985,95800.0
2013-02-04 10:15:00,65.5,65.57,65.44,65.5,71700.0,50.0137,50.0672,49.9679,50.0137,71700.0
2013-02-04 10:20:00,65.5,65.65,65.43,65.59,76900.0,50.0137,50.1283,49.9603,50.0824,76900.0
2013-02-04 10:25:00,65.59,65.73,65.55,65.64,29500.0,50.0824,50.1893,50.0519,50.1206,29500.0
2013-02-04 10:30:00,65.64,65.74,65.6,65.69,51800.0,50.1206,50.197,50.0901,50.1588,51800.0
2013-02-04 10:35:00,65.69,65.73,65.51,65.51,32400.0,50.1588,50.1893,50.0214,50.0214,32400.0
2013-02-04 10:40:00,65.52,65.62,65.5,65.59,42000.0,50.029,50.1054,50.0137,50.0824,42000.0
2013-02-04 10:45:00,65.61,65.62,65.51,65.61,33000.0,50.0977,50.1054,50.0214,50.0977,33000.0
2013-02-04 10:50:00,65.6,65.62,65.56,65.59,13200.0,50.0901,50.1054,50.0595,50.0824,13200.0
2013-02-04 10:55:00,65.59,65.66,65.55,65.55,22400.0,50.0824,50.1359,50.0519,50.0519,22400.0
2013-02-04 11:00:00,65.55,65.59,65.55,65.58,35600.0,50.0519,50.0824,50.0519,50.0748,35600.0
2013-02-04 11:05:00,65.56,65.56,65.55,65.56,29700.0,50.0595,50.0595,50.0519,50.0595,29700.0
2013-02-04 11:10:00,65.56,65.58,65.55,65.56,28000.0,50.0595,50.0748,50.0519,50.0595,28000.0
2013-02-04 11:15:00,65.56,65.58,65.55,65.56,26900.0,50.0595,50.0748,50.0519,50.0595,26900.0
2013-02-04 11:20:00,65.56,65.57,65.55,65.55,19000.0,50.0595,50.0672,50.0519,50.0519,19000.0
2013-02-04 11:25:00,65.55,65.57,65.34,65.35,67200.0,50.0519,50.0672,49.8916,49.8992,67200.0
2013-02-04 11:30:00,65.35,65.69,65.35,65.67,82800.0,49.8992,50.1588,49.8992,50.1435,82800.0
2013-02-04 11:35:00,65.68,65.76,65.5,65.71,143400.0,50.1512,50.2122,50.0137,50.1741,143400.0
2013-02-04 11:40:00,65.71,65.71,65.6,65.61,54300.0,50.1741,50.1741,50.0901,50.0977,54300.0
2013-02-04 11:45:00,65.6,65.67,65.59,65.61,26400.0,50.0901,50.1435,50.0824,50.0977,26400.0
2013-02-04 11:50:00,65.62,65.62,65.56,65.56,8500.0,50.1054,50.1054,50.0595,50.0595,8500.0
2013-02-04 11:55:00,65.56,65.61,65.56,65.58,21800.0,50.0595,50.0977,50.0595,50.0748,21800.0
2013-02-04 12:00:00,65.59,65.6,65.55,65.56,16400.0,50.0824,50.0901,50.0519,50.0595,16400.0
2013-02-04 12:05:00,65.57,65.58,65.38,65.5,37100.0,50.0672,50.0748,49.9221,50.0137,37100.0
2013-02-04 12:10:00,65.5,65.51,65.44,65.47,33400.0,50.0137,50.0214,49.9679,49.9908,33400.0
2013-02-04 12:15:00,65.47,65.47,65.36,65.39,50800.0,49.9908,49.9908,49.9068,49.9297,50800.0
2013-02-04 12:20:00,65.4,65.4,65.34,65.36,22300.0,49.9374,49.9374,49.8916,49.9068,22300.0
2013-02-04 12:25:00,65.36,65.36,65.31,65.31,18200.0,49.9068,49.9068,49.8686,49.8686,18200.0
2013-02-04 12:30:00,65.31,65.39,65.3,65.32,66300.0,49.8686,49.9297,49.861,49.8763,66300.0
2013-02-04 12:35:00,65.32,65.36,65.31,65.34,35300.0,49.8763,49.9068,49.8686,49.8916,35300.0
2013-02-04 12:40:00,65.34,65.35,65.24,65.3,44300.0,49.8916,49.8992,49.8152,49.861,44300.0
2013-02-04 12:45:00,65.3,65.3,65.24,65.25,21200.0,49.861,49.861,49.8152,49.8228,21200.0
2013-02-04 12:50:00,65.25,65.26,65.24,65.25,10500.0,49.8228,49.8305,49.8152,49.8228,10500.0
2013-02-04 12:55:00,65.26,65.29,65.25,65.28,7500.0,49.8305,49.8534,49.8228,49.8457,7500.0
2013-02-04 13:00:00,65.28,65.28,65.24,65.28,27000.0,49.8457,49.8457,49.8152,49.8457,27000.0
2013-02-04 13:05:00,65.28,65.28,65.23,65.26,13600.0,49.8457,49.8457,49.8076,49.8305,13600.0
2013-02-04 13:10:00,65.25,65.27,65.23,65.25,26700.0,49.8228,49.8381,49.8076,49.8228,26700.0
2013-02-04 13:15:00,65.25,65.28,65.22,65.26,19600.0,49.8228,49.8457,49.7999,49.8305,19600.0
2013-02-04 13:20:00,65.26,65.32,65.25,65.3,39500.0,49.8305,49.8763,49.8228,49.861,39500.0
2013-02-04 13:25:00,65.28,65.28,65.24,65.25,21800.0,49.8457,49.8457,49.8152,49.8228,21800.0
2013-02-04 13:30:00,65.25,65.28,65.25,65.28,6800.0,49.8228,49.8457,49.8228,49.8457,6800.0
2013-02-04 13:35:00,65.29,65.32,65.29,65.31,12100.0,49.8534,49.8763,49.8534,49.8686,12100.0
2013-02-04 13:40:00,65.31,65.32,65.23,65.25,22000.0,49.8686,49.8763,49.8076,49.8228,22000.0
2013-02-04 13:45:00,65.24,65.32,65.23,65.3,48100.0,49.8152,49.8763,49.8076,49.861,48100.0
2013-02-04 13:50:00,65.3,65.3,65.26,65.27,8200.0,49.861,49.861,49.8305,49.8381,8200.0
2013-02-04 13:55:00,65.28,65.31,65.24,65.26,16400.0,49.8457,49.8686,49.8152,49.8305,16400.0
2013-02-04 14:00:00,65.24,65.24,65.17,65.18,37000.0,49.8152,49.8152,49.7617,49.7694,37000.0
2013-02-04 14:05:00,65.2,65.21,65.14,65.14,14900.0,49.7847,49.7923,49.7388,49.7388,14900.0
2013-02-04 14:10:00,65.16,65.21,65.16,65.17,36100.0,49.7541,49.7923,49.7541,49.7617,36100.0
2013-02-04 14:15:00,65.18,65.22,65.16,65.19,28900.0,49.7694,49.7999,49.7541,49.777,28900.0
2013-02-04 14:20:00,65.19,65.21,65.17,65.19,21400.0,49.777,49.7923,49.7617,49.777,21400.0
2013-02-04 14:25:00,65.19,65.23,65.17,65.23,27600.0,49.777,49.8076,49.7617,49.8076,27600.0
2013-02-04 14:30:00,65.23,65.23,65.17,65.2,28300.0,49.8076,49.8076,49.7617,49.7847,28300.0
2013-02-04 14:35:00,65.19,65.22,65.18,65.19,31900.0,49.777,49.7999,49.7694,49.777,31900.0
2013-02-04 14:40:00,65.19,65.3,65.19,65.29,47200.0,49.777,49.861,49.777,49.8534,47200.0
2013-02-04 14:45:00,65.3,65.31,65.27,65.3,51100.0,49.861,49.8686,49.8381,49.861,51100.0
2013-02-04 14:50:00,65.31,65.37,65.28,65.37,29300.0,49.8686,49.9145,49.8457,49.9145,29300.0
2013-02-04 14:55:00,65.36,65.37,65.32,65.36,29600.0,49.9068,49.9145,49.8763,49.9068,29600.0
2013-02-04 15:00:00,65.37,65.41,65.34,65.39,29900.0,49.9145,49.945,49.8916,49.9297,29900.0
2013-02-04 15:05:00,65.4,65.41,65.33,65.33,61800.0,49.9374,49.945,49.8839,49.8839,61800.0
2013-02-04 15:10:00,65.32,65.37,65.32,65.37,31000.0,49.8763,49.9145,49.8763,49.9145,31000.0
2013-02-04 15:15:00,65.36,65.37,65.34,65.37,17200.0,49.9068,49.9145,49.8916,49.9145,17200.0
2013-02-04 15:20:00,65.37,65.37,65.32,65.32,26500.0,49.9145,49.9145,49.8763,49.8763,26500.0
2013-02-04 15:25:00,65.33,65.39,65.31,65.36,52500.0,49.8839,49.9297,49.8686,49.9068,52500.0
2013-02-04 15:30:00,65.36,65.37,65.28,65.29,49800.0,49.9068,49.9145,49.8457,49.8534,49800.0
2013-02-04 15:35:00,65.3,65.3,65.22,65.25,31800.0,49.861,49.861,49.7999,49.8228,31800.0
2013-02-04 15:40:00,65.25,65.26,65.19,65.19,54700.0,49.8228,49.8305,49.777,49.777,54700.0
2013-02-04 15:45:00,65.21,65.25,65.2,65.22,62600.0,49.7923,49.8228,49.7847,49.7999,62600.0
2013-02-04 15:50:00,65.21,65.26,65.18,65.25,50000.0,49.7923,49.8305,49.7694,49.8228,50000.0
2013-02-04 15:55:00,65.26,65.34,65.26,65.32,112300.0,49.8305,49.8916,49.8305,49.8763,112300.0
2013-02-05 09:30:00,65.94,65.94,65.75,65.82,29800.0,50.3497,50.3497,50.2046,50.2581,29800.0
2013-02-05 09:35:00,65.81,66.0,65.77,65.97,19300.0,50.2504,50.3955,50.2199,50.3726,19300.0
2013-02-05 09:40:00,65.97,65.97,65.86,65.95,16500.0,50.3726,50.3726,50.2886,50.3573,16500.0
2013-02-05 09:45:00,65.97,66.06,65.92,66.06,17600.0,50.3726,50.4413,50.3344,50.4413,17600.0
2013-02-05 09:50:00,66.06,66.27,66.06,66.15,19800.0,50.4413,50.6017,50.4413,50.51,19800.0
2013-02-05 09:55:00,66.16,66.23,66.14,66.22,14200.0,50.5177,50.5711,50.5024,50.5635,14200.0
2013-02-05 10:00:00,66.22,66.26,66.11,66.24,20800.0,50.5635,50.594,50.4795,50.5788,20800.0
2013-02-05 10:05:00,66.22,66.31,66.17,66.17,15700.0,50.5635,50.6322,50.5253,50.5253,15700.0
2013-02-05 10:10:00,66.18,66.29,66.16,66.28,16100.0,50.5329,50.6169,50.5177,50.6093,16100.0
2013-02-05 10:15:00,66.31,66.36,66.21,66.21,16200.0,50.6322,50.6704,50.5559,50.5559,16200.0
2013-02-05 10:20:00,66.22,66.43,66.22,66.39,15000.0,50.5635,50.7238,50.5635,50.6933,15000.0
2013-02-05 10:25:00,66.38,66.41,66.22,66.24,18000.0,50.6857,50.7086,50.5635,50.5788,18000.0
2013-02-05 10:30:00,66.25,66.28,66.12,66.28,28300.0,50.5864,50.6093,50.4871,50.6093,28300.0
2013-02-05 10:35:00,66.28,66.3,66.23,66.3,23100.0,50.6093,50.6246,50.5711,50.6246,23100.0
2013-02-05 10:40:00,66.31,66.34,66.15,66.23,24700.0,50.6322,50.6551,50.51,50.5711,24700.0
2013-02-05 10:45:00,66.22,66.27,66.22,66.25,14800.0,50.5635,50.6017,50.5635,50.5864,14800.0
2013-02-05 10:50:00,66.26,66.36,66.21,66.35,36500.0,50.594,50.6704,50.5559,50.6628,36500.0
2013-02-05 10:55:00,66.34,66.41,66.32,66.33,16300.0,50.6551,50.7086,50.6398,50.6475,16300.0
2013-02-05 11:00:00,66.34,66.4,66.34,66.4,18500.0,50.6551,50.7009,50.6551,50.7009,18500.0
2013-02-05 11:05:00,66.39,66.4,66.29,66.32,13500.0,50.6933,50.7009,50.6169,50.6398,13500.0
2013-02-05 11:10:00,66.36,66.43,66.36,66.39,14700.0,50.6704,50.7238,50.6704,50.6933,14700.0
2013-02-05 11:15:00,66.39,66.39,66.3,66.37,22000.0,50.6933,50.6933,50.6246,50.678,22000.0
2013-02-05 11:20:00,66.36,66.42,66.31,66.31,7800.0,50.6704,50.7162,50.6322,50.6322,7800.0
2013-02-05 11:25:00,66.32,66.4,66.29,66.38,12100.0,50.6398,50.7009,50.6169,50.6857,12100.0
2013-02-05 11:30:00,66.38,66.43,66.36,66.41,16200.0,50.6857,50.7238,50.6704,50.7086,16200.0
2013-02-05 11:35:00,66.43,66.45,66.38,66.38,13900.0,50.7238,50.7391,50.6857,50.6857,13900.0
2013-02-05 11:40:00,66.38,66.38,66.28,66.28,5100.0,50.6857,50.6857,50.6093,50.6093,5100.0
2013-02-05 11:45:00,66.27,66.3,66.25,66.26,7000.0,50.6017,50.6246,50.5864,50.594,7000.0
2013-02-05 11:50:00,66.26,66.27,66.23,66.25,5500.0,50.594,50.6017,50.5711,50.5864,5500.0
2013-02-05 11:55:00,66.25,66.27,66.23,66.24,7900.0,50.5864,50.6017,50.5711,50.5788,7900.0
2013-02-05 12:00:00,66.26,66.29,66.23,66.25,10000.0,50.594,50.6169,50.5711,50.5864,10000.0
2013-02-05 12:05:00,66.27,66.28,66.18,66.19,16400.0,50.6017,50.6093,50.5329,50.5406,16400.0
2013-02-05 12:10:00,66.19,66.3,66.19,66.29,23500.0,50.5406,50.6246,50.5406,50.6169,23500.0
2013-02-05 12:15:00,66.29,66.32,66.29,66.31,5300.0,50.6169,50.6398,50.6169,50.6322,5300.0
2013-02-05 12:20:00,66.32,66.35,66.3,66.35,10300.0,50.6398,50.6628,50.6246,50.6628,10300.0
2013-02-05 12:25:00,66.35,66.4,66.28,66.28,19700.0,50.6628,50.7009,50.6093,50.6093,19700.0
2013-02-05 12:30:00,66.28,66.39,66.28,66.39,15400.0,50.6093,50.6933,50.6093,50.6933,15400.0
2013-02-05 12:35:00,66.39,66.41,66.37,66.4,7100.0,50.6933,50.7086,50.678,50.7009,7100.0
2013-02-05 12:40:00,66.4,66.4,66.36,66.39,9200.0,50.7009,50.7009,50.6704,50.6933,9200.0
2013-02-05 12:45:00,66.38,66.42,66.38,66.4,10200.0,50.6857,50.7162,50.6857,50.7009,10200.0
2013-02-05 12:50:00,66.4,66.4,66.35,66.38,7200.0,50.7009,50.7009,50.6628,50.6857,7200.0
2013-02-05 12:55:00,66.37,66.42,66.34,66.34,72700.0,50.678,50.7162,50.6551,50.6551,72700.0
2013-02-05 13:00:00,66.34,66.4,66.31,66.35,20400.0,50.6551,50.7009,50.6322,50.6628,20400.0
2013-02-05 13:05:00,66.34,66.34,66.31,66.32,5400.0,50.6551,50.6551,50.6322,50.6398,5400.0
2013-02-05 13:10:00,66.33,66.35,66.31,66.33,11000.0,50.6475,50.6628,50.6322,50.6475,11000.0
2013-02-05 13:15:00,66.34,66.35,66.3,66.31,12800.0,50.6551,50.6628,50.6246,50.6322,12800.0
2013-02-05 13:20:00,66.32,66.37,66.31,66.34,5300.0,50.6398,50.678,50.6322,50.6551,5300.0
2013-02-05 13:25:00,66.35,66.49,66.35,66.49,10000.0,50.6628,50.7697,50.6628,50.7697,10000.0
2013-02-05 13:30:00,66.48,66.5,66.45,66.49,15200.0,50.762,50.7773,50.7391,50.7697,15200.0
2013-02-05 13:35:00,66.48,66.53,66.48,66.49,19400.0,50.762,50.8002,50.762,50.7697,19400.0
2013-02-05 13:40:00,66.49,66.52,66.44,66.46,12700.0,50.7697,50.7926,50.7315,50.7467,12700.0
2013-02-05 13:45:00,66.45,66.5,66.36,66.36,15100.0,50.7391,50.7773,50.6704,50.6704,15100.0
2013-02-05 13:50:00,66.37,66.44,66.37,66.41,12300.0,50.678,50.7315,50.678,50.7086,12300.0
2013-02-05 13:55:00,66.41,66.41,66.36,66.37,7400.0,50.7086,50.7086,50.6704,50.678,7400.0
2013-02-05 14:00:00,66.36,66.41,66.36,66.4,13200.0,50.6704,50.7086,50.6704,50.7009,13200.0
2013-02-05 14:05:00,66.39,66.43,66.38,66.4,13700.0,50.6933,50.7238,50.6857,50.7009,13700.0
2013-02-05 14:10:00,66.39,66.45,66.39,66.44,10700.0,50.6933,50.7391,50.6933,50.7315,10700.0
2013-02-05 14:15:00,66.44,66.45,66.41,66.42,20600.0,50.7315,50.7391,50.7086,50.7162,20600.0
2013-02-05 14:20:00,66.43,66.45,66.42,66.45,13700.0,50.7238,50.7391,50.7162,50.7391,13700.0
2013-02-05 14:25:00,66.46,66.49,66.45,66.49,10400.0,50.7467,50.7697,50.7391,50.7697,10400.0
2013-02-05 14:30:00,66.48,66.48,66.34,66.34,35000.0,50.762,50.762,50.6551,50.6551,35000.0
2013-02-05 14:35:00,66.34,66.42,66.34,66.41,13700.0,50.6551,50.7162,50.6551,50.7086,13700.0
2013-02-05 14:40:00,66.42,66.44,66.4,66.41,11000.0,50.7162,50.7315,50.7009,50.7086,11000.0
2013-02-05 14:45:00,66.41,66.46,66.41,66.43,16500.0,50.7086,50.7467,50.7086,50.7238,16500.0
2013-02-05 14:50:00,66.44,66.46,66.39,66.39,10600.0,50.7315,50.7467,50.6933,50.6933,10600.0
2013-02-05 14:55:00,66.39,66.39,66.36,66.36,6500.0,50.6933,50.6933,50.6704,50.6704,6500.0
2013-02-05 15:00:00,66.37,66.44,66.36,66.43,19600.0,50.678,50.7315,50.6704,50.7238,19600.0
2013-02-05 15:05:00,66.43,66.44,66.34,66.35,12400.0,50.7238,50.7315,50.6551,50.6628,12400.0
2013-02-05 15:10:00,66.35,66.37,66.31,66.37,13000.0,50.6628,50.678,50.6322,50.678,13000.0
2013-02-05 15:15:00,66.37,66.4,66.29,66.29,11900.0,50.678,50.7009,50.6169,50.6169,11900.0
2013-02-05 15:20:00,66.28,66.36,66.27,66.36,16400.0,50.6093,50.6704,50.6017,50.6704,16400.0
2013-02-05 15:25:00,66.36,66.37,66.35,66.37,25300.0,50.6704,50.678,50.6628,50.678,25300.0
2013-02-05 15:30:00,66.37,66.41,66.36,66.38,23100.0,50.678,50.7086,50.6704,50.6857,23100.0
2013-02-05 15:35:00,66.38,66.4,66.33,66.38,24000.0,50.6857,50.7009,50.6475,50.6857,24000.0
2013-02-05 15:40:00,66.38,66.4,66.35,66.36,20000.0,50.6857,50.7009,50.6628,50.6704,20000.0
2013-02-05 15:45:00,66.35,66.35,66.31,66.32,44600.0,50.6628,50.6628,50.6322,50.6398,44600.0
2013-02-05 15:50:00,66.32,66.33,66.23,66.24,38300.0,50.6398,50.6475,50.5711,50.5788,38300.0
2013-02-05 15:55:00,66.24,66.28,66.2,66.28,106200.0,50.5788,50.6093,50.5482,50.6093,106200.0
2013-02-06 09:30:00,65.8,65.98,65.73,65.87,21900.0,50.2428,50.3802,50.1893,50.2962,21900.0
2013-02-06 09:35:00,65.87,66.01,65.78,65.94,9700.0,50.2962,50.4031,50.2275,50.3497,9700.0
2013-02-06 09:40:00,65.94,66.1,65.91,65.97,13200.0,50.3497,50.4719,50.3268,50.3726,13200.0
2013-02-06 09:45:00,65.97,66.02,65.88,65.9,50700.0,50.3726,50.4108,50.3039,50.3191,50700.0
2013-02-06 09:50:00,65.9,65.9,65.85,65.85,29300.0,50.3191,50.3191,50.281,50.281,29300.0
2013-02-06 09:55:00,65.85,65.91,65.85,65.88,23700.0,50.281,50.3268,50.281,50.3039,23700.0
2013-02-06 10:00:00,65.86,66.06,65.86,65.99,28700.0,50.2886,50.4413,50.2886,50.3879,28700.0
2013-02-06 10:05:00,65.99,66.1,65.99,66.03,15300.0,50.3879,50.4719,50.3879,50.4184,15300.0
2013-02-06 10:10:00,66.04,66.18,66.04,66.18,13400.0,50.426,50.5329,50.426,50.5329,13400.0
2013-02-06 10:15:00,66.15,66.17,66.11,66.14,7500.0,50.51,50.5253,50.4795,50.5024,7500.0
2013-02-06 10:20:00,66.14,66.22,66.11,66.21,8700.0,50.5024,50.5635,50.4795,50.5559,8700.0
2013-02-06 10:25:00,66.2,66.23,66.19,66.2,8900.0,50.5482,50.5711,50.5406,50.5482,8900.0
2013-02-06 10:30:00,66.21,66.28,66.21,66.21,26200.0,50.5559,50.6093,50.5559,50.5559,26200.0
2013-02-06 10:35:00,66.2,66.27,66.2,66.23,12400.0,50.5482,50.6017,50.5482,50.5711,12400.0
2013-02-06 10:40:00,66.23,66.24,66.18,66.19,9400.0,50.5711,50.5788,50.5329,50.5406,9400.0
2013-02-06 10:45:00,66.19,66.24,66.16,66.24,8000.0,50.5406,50.5788,50.5177,50.5788,8000.0
2013-02-06 10:50:00,66.25,66.31,66.22,66.24,10300.0,50.5864,50.6322,50.5635,50.5788,10300.0
2013-02-06 10:55:00,66.25,66.25,66.2,66.24,10600.0,50.5864,50.5864,50.5482,50.5788,10600.0
2013-02-06 11:00:00,66.24,66.32,66.22,66.32,10800.0,50.5788,50.6398,50.5635,50.6398,10800.0
2013-02-06 11:05:00,66.31,66.33,66.28,66.28,11200.0,50.6322,50.6475,50.6093,50.6093,11200.0
2013-02-06 11:10:00,66.29,66.37,66.26,66.36,15800.0,50.6169,50.678,50.594,50.6704,15800.0
2013-02-06 11:15:00,66.36,66.41,66.36,66.4,8400.0,50.6704,50.7086,50.6704,50.7009,8400.0
2013-02-06 11:20:00,66.4,66.48,66.4,66.48,9400.0,50.7009,50.762,50.7009,50.762,9400.0
2013-02-06 11:25:00,66.46,66.46,66.41,66.41,8100.0,50.7467,50.7467,50.7086,50.7086,8100.0
2013-02-06 11:30:00,66.4,66.4,66.32,66.33,9000.0,50.7009,50.7009,50.6398,50.6475,9000.0
2013-02-06 11:35:00,66.34,66.35,66.29,66.3,8900.0,50.6551,50.6628,50.6169,50.6246,8900.0
2013-02-06 11:40:00,66.31,66.4,66.31,66.37,10000.0,50.6322,50.7009,50.6322,50.678,10000.0
2013-02-06 11:45:00,66.35,66.35,66.26,66.26,8300.0,50.6628,50.6628,50.594,50.594,8300.0
2013-02-06 11:50:00,66.26,66.28,66.24,66.24,12800.0,50.594,50.6093,50.5788,50.5788,12800.0
2013-02-06 11:55:00,66.25,66.28,66.24,66.25,14000.0,50.5864,50.6093,50.5788,50.5864,14000.0
2013-02-06 12:00:00,66.24,66.27,66.22,66.22,11700.0,50.5788,50.6017,50.5635,50.5635,11700.0
2013-02-06 12:05:00,66.25,66.27,66.24,66.25,13800.0,50.5864,50.6017,50.5788,50.5864,13800.0
2013-02-06 12:10:00,66.25,66.3,66.24,66.3,13800.0,50.5864,50.6246,50.5788,50.6246,13800.0
2013-02-06 12:15:00,66.29,66.37,66.27,66.35,16200.0,50.6169,50.678,50.6017,50.6628,16200.0
2013-02-06 12:20:00,66.35,66.41,66.35,66.41,12100.0,50.6628,50.7086,50.6628,50.7086,12100.0
2013-02-06 12:25:00,66.4,66.42,66.35,66.35,15900.0,50.7009,50.7162,50.6628,50.6628,15900.0
2013-02-06 12:30:00,66.35,66.39,66.33,66.33,9200.0,50.6628,50.6933,50.6475,50.6475,9200.0
2013-02-06 12:35:00,66.33,66.41,66.33,66.36,6400.0,50.6475,50.7086,50.6475,50.6704,6400.0
2013-02-06 12:40:00,66.35,66.45,66.35,66.44,8800.0,50.6628,50.7391,50.6628,50.7315,8800.0
2013-02-06 12:45:00,66.44,66.44,66.4,66.4,6000.0,50.7315,50.7315,50.7009,50.7009,6000.0
2013-02-06 12:50:00,66.41,66.41,66.36,66.36,5400.0,50.7086,50.7086,50.6704,50.6704,5400.0
2013-02-06 12:55:00,66.37,66.37,66.32,66.32,10500.0,50.678,50.678,50.6398,50.6398,10500.0
2013-02-06 13:00:00,66.31,66.31,66.2,66.24,11600.0,50.6322,50.6322,50.5482,50.5788,11600.0
2013-02-06 13:05:00,66.23,66.28,66.21,66.27,13000.0,50.5711,50.6093,50.5559,50.6017,13000.0
2013-02-06 13:10:00,66.26,66.29,66.25,66.29,9500.0,50.594,50.6169,50.5864,50.6169,9500.0
2013-02-06 13:15:00,66.29,66.35,66.29,66.33,8600.0,50.6169,50.6628,50.6169,50.6475,8600.0
2013-02-06 13:20:00,66.33,66.34,66.2,66.21,15200.0,50.6475,50.6551,50.5482,50.5559,15200.0
2013-02-06 13:25:00,66.21,66.21,66.16,66.18,8500.0,50.5559,50.5559,50.5177,50.5329,8500.0
2013-02-06 13:30:00,66.16,66.2,66.13,66.2,16200.0,50.5177,50.5482,50.4948,50.5482,16200.0
2013-02-06 13:35:00,66.21,66.21,66.19,66.21,5700.0,50.5559,50.5559,50.5406,50.5559,5700.0
2013-02-06 13:40:00,66.22,66.24,66.2,66.23,10900.0,50.5635,50.5788,50.5482,50.5711,10900.0
2013-02-06 13:45:00,66.23,66.25,66.2,66.24,10600.0,50.5711,50.5864,50.5482,50.5788,10600.0
2013-02-06 13:50:00,66.23,66.24,66.21,66.24,9800.0,50.5711,50.5788,50.5559,50.5788,9800.0
2013-02-06 13:55:00,66.24,66.27,66.22,66.22,8200.0,50.5788,50.6017,50.5635,50.5635,8200.0
2013-02-06 14:00:00,66.23,66.26,66.23,66.24,10500.0,50.5711,50.594,50.5711,50.5788,10500.0
2013-02-06 14:05:00,66.24,66.24,66.2,66.2,7600.0,50.5788,50.5788,50.5482,50.5482,7600.0
2013-02-06 14:10:00,66.2,66.21,66.18,66.2,9300.0,50.5482,50.5559,50.5329,50.5482,9300.0
2013-02-06 14:15:00,66.19,66.28,66.19,66.28,15400.0,50.5406,50.6093,50.5406,50.6093,15400.0
2013-02-06 14:20:00,66.28,66.41,66.28,66.41,29500.0,50.6093,50.7086,50.6093,50.7086,29500.0
2013-02-06 14:25:00,66.4,66.42,66.38,66.39,14900.0,50.7009,50.7162,50.6857,50.6933,14900.0
2013-02-06 14:30:00,66.37,66.41,66.37,66.38,13100.0,50.678,50.7086,50.678,50.6857,13100.0
2013-02-06 14:35:00,66.38,66.38,66.3,66.34,10100.0,50.6857,50.6857,50.6246,50.6551,10100.0
2013-02-06 14:40:00,66.34,66.4,66.33,66.38,13100.0,50.6551,50.7009,50.6475,50.6857,13100.0
2013-02-06 14:45:00,66.38,66.4,66.37,66.39,7200.0,50.6857,50.7009,50.678,50.6933,7200.0
2013-02-06 14:50:00,66.39,66.45,66.39,66.41,11100.0,50.6933,50.7391,50.6933,50.7086,11100.0
2013-02-06 14:55:00,66.41,66.45,66.41,66.45,8900.0,50.7086,50.7391,50.7086,50.7391,8900.0
2013-02-06 15:00:00,66.45,66.49,66.45,66.45,18000.0,50.7391,50.7697,50.7391,50.7391,18000.0
2013-02-06 15:05:00,66.47,66.48,66.46,66.47,8900.0,50.7544,50.762,50.7467,50.7544,8900.0
2013-02-06 15:10:00,66.47,66.48,66.39,66.42,21100.0,50.7544,50.762,50.6933,50.7162,21100.0
2013-02-06 15:15:00,66.43,66.43,66.37,66.38,18800.0,50.7238,50.7238,50.678,50.6857,18800.0
2013-02-06 15:20:00,66.39,66.45,66.39,66.42,13300.0,50.6933,50.7391,50.6933,50.7162,13300.0
2013-02-06 15:25:00,66.4,66.44,66.38,66.43,18300.0,50.7009,50.7315,50.6857,50.7238,18300.0
2013-02-06 15:30:00,66.42,66.44,66.4,66.4,10300.0,50.7162,50.7315,50.7009,50.7009,10300.0
2013-02-06 15:35:00,66.41,66.41,66.33,66.33,28900.0,50.7086,50.7086,50.6475,50.6475,28900.0
2013-02-06 15:40:00,66.34,66.44,66.34,66.43,43800.0,50.6551,50.7315,50.6551,50.7238,43800.0
2013-02-06 15:45:00,66.43,66.51,66.43,66.5,52500.0,50.7238,50.7849,50.7238,50.7773,52500.0
2013-02-06 15:50:00,66.5,66.55,66.48,66.51,50100.0,50.7773,50.8155,50.762,50.7849,50100.0
2013-02-06 15:55:00,66.5,66.61,66.5,66.61,69100.0,50.7773,50.8613,50.7773,50.8613,69100.0
2013-02-07 09:30:00,66.48,66.58,66.32,66.58,36400.0,51.1074,51.1843,50.9844,51.1843,36400.0
2013-02-07 09:35:00,66.59,66.72,66.54,66.54,14100.0,51.192,51.2919,51.1536,51.1536,14100.0
2013-02-07 09:40:00,66.51,66.51,66.15,66.39,25500.0,51.1305,51.1305,50.8538,51.0383,25500.0
2013-02-07 09:45:00,66.39,66.54,66.36,66.5,34600.0,51.0383,51.1536,51.0152,51.1228,34600.0
2013-02-07 09:50:00,66.48,66.48,66.35,66.37,16900.0,51.1074,51.1074,51.0075,51.0229,16900.0
2013-02-07 09:55:00,66.35,66.37,66.24,66.33,15800.0,51.0075,51.0229,50.9229,50.9921,15800.0
2013-02-07 10:00:00,66.31,66.42,66.3,66.39,16800.0,50.9768,51.0613,50.9691,51.0383,16800.0
2013-02-07 10:05:00,66.38,66.39,66.26,66.27,15700.0,51.0306,51.0383,50.9383,50.946,15700.0
2013-02-07 10:10:00,66.26,66.27,65.97,65.98,27500.0,50.9383,50.946,50.7154,50.7231,27500.0
2013-02-07 10:15:00,65.98,66.11,65.97,66.11,18000.0,50.7231,50.823,50.7154,50.823,18000.0
2013-02-07 10:20:00,66.12,66.16,65.86,65.9,16800.0,50.8307,50.8614,50.6308,50.6616,16800.0
2013-02-07 10:25:00,65.89,65.91,65.76,65.89,38000.0,50.6539,50.6692,50.5539,50.6539,38000.0
2013-02-07 10:30:00,65.88,66.03,65.87,65.95,19700.0,50.6462,50.7615,50.6385,50.7,19700.0
2013-02-07 10:35:00,65.9,65.94,65.81,65.88,16000.0,50.6616,50.6923,50.5924,50.6462,16000.0
2013-02-07 10:40:00,65.88,65.92,65.77,65.81,10100.0,50.6462,50.6769,50.5616,50.5924,10100.0
2013-02-07 10:45:00,65.82,65.82,65.7,65.77,10000.0,50.6001,50.6001,50.5078,50.5616,10000.0
2013-02-07 10:50:00,65.78,65.79,65.7,65.73,8600.0,50.5693,50.577,50.5078,50.5309,8600.0
2013-02-07 10:55:00,65.77,65.94,65.76,65.94,11300.0,50.5616,50.6923,50.5539,50.6923,11300.0
2013-02-07 11:00:00,65.97,65.97,65.8,65.81,11900.0,50.7154,50.7154,50.5847,50.5924,11900.0
2013-02-07 11:05:00,65.81,65.87,65.73,65.87,12800.0,50.5924,50.6385,50.5309,50.6385,12800.0
2013-02-07 11:10:00,65.86,65.86,65.7,65.72,14200.0,50.6308,50.6308,50.5078,50.5232,14200.0
2013-02-07 11:15:00,65.72,65.74,65.71,65.73,8300.0,50.5232,50.5386,50.5155,50.5309,8300.0
2013-02-07 11:20:00,65.74,65.76,65.66,65.71,14600.0,50.5386,50.5539,50.4771,50.5155,14600.0
2013-02-07 11:25:00,65.71,65.72,65.6,65.65,8300.0,50.5155,50.5232,50.4309,50.4694,8300.0
2013-02-07 11:30:00,65.67,65.68,65.62,65.67,11600.0,50.4847,50.4924,50.4463,50.4847,11600.0
2013-02-07 11:35:00,65.67,65.67,65.55,65.56,10600.0,50.4847,50.4847,50.3925,50.4002,10600.0
2013-02-07 11:40:00,65.56,65.59,65.49,65.51,13600.0,50.4002,50.4232,50.3464,50.3617,13600.0
2013-02-07 11:45:00,65.51,65.65,65.47,65.62,8600.0,50.3617,50.4694,50.331,50.4463,8600.0
2013-02-07 11:50:00,65.63,65.69,65.61,65.65,8400.0,50.454,50.5001,50.4386,50.4694,8400.0
2013-02-07 11:55:00,65.66,65.77,65.62,65.76,13000.0,50.4771,50.5616,50.4463,50.5539,13000.0
2013-02-07 12:00:00,65.78,66.01,65.75,66.0,17200.0,50.5693,50.7461,50.5462,50.7384,17200.0
2013-02-07 12:05:00,65.99,66.02,65.95,65.95,16700.0,50.7307,50.7538,50.7,50.7,16700.0
2013-02-07 12:10:00,65.95,65.99,65.9,65.99,9400.0,50.7,50.7307,50.6616,50.7307,9400.0
2013-02-07 12:15:00,65.99,66.01,65.91,65.91,10700.0,50.7307,50.7461,50.6692,50.6692,10700.0
2013-02-07 12:20:00,65.91,65.94,65.9,65.93,16500.0,50.6692,50.6923,50.6616,50.6846,16500.0
2013-02-07 12:25:00,65.92,65.93,65.85,65.93,6800.0,50.6769,50.6846,50.6231,50.6846,6800.0
2013-02-07 12:30:00,65.94,65.96,65.89,65.94,9200.0,50.6923,50.7077,50.6539,50.6923,9200.0
2013-02-07 12:35:00,65.95,65.98,65.9,65.9,5800.0,50.7,50.7231,50.6616,50.6616,5800.0
2013-02-07 12:40:00,65.89,65.9,65.87,65.89,4800.0,50.6539,50.6616,50.6385,50.6539,4800.0
2013-02-07 12:45:00,65.9,65.95,65.9,65.91,9100.0,50.6616,50.7,50.6616,50.6692,9100.0
2013-02-07 12:50:00,65.93,65.94,65.85,65.86,4600.0,50.6846,50.6923,50.6231,50.6308,4600.0
2013-02-07 12:55:00,65.85,65.86,65.85,65.85,3000.0,50.6231,50.6308,50.6231,50.6231,3000.0
2013-02-07 13:00:00,65.86,65.9,65.86,65.89,7200.0,50.6308,50.6616,50.6308,50.6539,7200.0
2013-02-07 13:05:00,65.9,65.9,65.83,65.89,13800.0,50.6616,50.6616,50.6077,50.6539,13800.0
2013-02-07 13:10:00,65.9,65.99,65.89,65.99,8500.0,50.6616,50.7307,50.6539,50.7307,8500.0
2013-02-07 13:15:00,66.0,66.01,65.95,65.98,11800.0,50.7384,50.7461,50.7,50.7231,11800.0
2013-02-07 13:20:00,65.98,66.0,65.96,65.99,8300.0,50.7231,50.7384,50.7077,50.7307,8300.0
2013-02-07 13:25:00,66.01,66.14,65.99,66.13,11900.0,50.7461,50.8461,50.7307,50.8384,11900.0
2013-02-07 13:30:00,66.14,66.15,66.08,66.08,15000.0,50.8461,50.8538,50.7999,50.7999,15000.0
2013-02-07 13:35:00,66.1,66.1,66.03,66.06,9000.0,50.8153,50.8153,50.7615,50.7846,9000.0
2013-02-07 13:40:00,66.04,66.22,66.04,66.22,15900.0,50.7692,50.9076,50.7692,50.9076,15900.0
2013-02-07 13:45:00,66.21,66.25,66.17,66.18,13000.0,50.8999,50.9306,50.8691,50.8768,13000.0
2013-02-07 13:50:00,66.17,66.24,66.17,66.24,9800.0,50.8691,50.9229,50.8691,50.9229,9800.0
2013-02-07 13:55:00,66.24,66.26,66.22,66.24,12100.0,50.9229,50.9383,50.9076,50.9229,12100.0
2013-02-07 14:00:00,66.24,66.27,66.23,66.23,30300.0,50.9229,50.946,50.9153,50.9153,30300.0
2013-02-07 14:05:00,66.23,66.23,66.14,66.14,8600.0,50.9153,50.9153,50.8461,50.8461,8600.0
2013-02-07 14:10:00,66.14,66.16,66.1,66.15,11900.0,50.8461,50.8614,50.8153,50.8538,11900.0
2013-02-07 14:15:00,66.15,66.21,66.14,66.21,17700.0,50.8538,50.8999,50.8461,50.8999,17700.0
2013-02-07 14:20:00,66.21,66.22,66.17,66.21,7500.0,50.8999,50.9076,50.8691,50.8999,7500.0
2013-02-07 14:25:00,66.2,66.27,66.2,66.26,13600.0,50.8922,50.946,50.8922,50.9383,13600.0
2013-02-07 14:30:00,66.26,66.27,66.13,66.13,11500.0,50.9383,50.946,50.8384,50.8384,11500.0
2013-02-07 14:35:00,66.13,66.15,66.07,66.07,13400.0,50.8384,50.8538,50.7922,50.7922,13400.0
2013-02-07 14:40:00,66.07,66.1,66.07,66.08,10000.0,50.7922,50.8153,50.7922,50.7999,10000.0
2013-02-07 14:45:00,66.08,66.15,66.08,66.15,11800.0,50.7999,50.8538,50.7999,50.8538,11800.0
2013-02-07 14:50:00,66.16,66.2,66.15,66.19,17800.0,50.8614,50.8922,50.8538,50.8845,17800.0
2013-02-07 14:55:00,66.2,66.27,66.2,66.27,4600.0,50.8922,50.946,50.8922,50.946,4600.0
2013-02-07 15:00:00,66.28,66.3,66.16,66.17,19000.0,50.9537,50.9691,50.8614,50.8691,19000.0
2013-02-07 15:05:00,66.17,66.27,66.17,66.22,16200.0,50.8691,50.946,50.8691,50.9076,16200.0
2013-02-07 15:10:00,66.23,66.23,66.08,66.16,17000.0,50.9153,50.9153,50.7999,50.8614,17000.0
2013-02-07 15:15:00,66.16,66.19,66.15,66.19,11000.0,50.8614,50.8845,50.8538,50.8845,11000.0
2013-02-07 15:20:00,66.19,66.2,66.11,66.15,21700.0,50.8845,50.8922,50.823,50.8538,21700.0
2013-02-07 15:25:00,66.15,66.19,66.13,66.19,9200.0,50.8538,50.8845,50.8384,50.8845,9200.0
2013-02-07 15:30:00,66.2,66.24,66.2,66.22,20300.0,50.8922,50.9229,50.8922,50.9076,20300.0
2013-02-07 15:35:00,66.23,66.23,66.13,66.2,22600.0,50.9153,50.9153,50.8384,50.8922,22600.0
2013-02-07 15:40:00,66.2,66.25,66.14,66.15,27600.0,50.8922,50.9306,50.8461,50.8538,27600.0
2013-02-07 15:45:00,66.16,66.16,66.12,66.14,22400.0,50.8614,50.8614,50.8307,50.8461,22400.0
2013-02-07 15:50:00,66.16,66.2,66.11,66.14,41100.0,50.8614,50.8922,50.823,50.8461,41100.0
2013-02-07 15:55:00,66.15,66.19,66.1,66.14,72200.0,50.8538,50.8845,50.8153,50.8461,72200.0
2013-02-08 09:30:00,66.21,66.39,66.1,66.37,10500.0,50.8999,51.0383,50.8153,51.0229,10500.0
2013-02-08 09:35:00,66.35,66.35,66.08,66.17,18000.0,51.0075,51.0075,50.7999,50.8691,18000.0
2013-02-08 09:40:00,66.23,66.31,66.19,66.27,10800.0,50.9153,50.9768,50.8845,50.946,10800.0
2013-02-08 09:45:00,66.25,66.32,66.22,66.28,9400.0,50.9306,50.9844,50.9076,50.9537,9400.0
2013-02-08 09:50:00,66.29,66.39,66.29,66.37,7300.0,50.9614,51.0383,50.9614,51.0229,7300.0
2013-02-08 09:55:00,66.37,66.47,66.35,66.43,13700.0,51.0229,51.0998,51.0075,51.069,13700.0
2013-02-08 10:00:00,66.43,66.48,66.36,66.45,9500.0,51.069,51.1074,51.0152,51.0844,9500.0
2013-02-08 10:05:00,66.44,66.47,66.38,66.43,6900.0,51.0767,51.0998,51.0306,51.069,6900.0
2013-02-08 10:10:00,66.42,66.47,66.4,66.47,6600.0,51.0613,51.0998,51.0459,51.0998,6600.0
2013-02-08 10:15:00,66.48,66.49,66.44,66.44,8400.0,51.1074,51.1151,51.0767,51.0767,8400.0
2013-02-08 10:20:00,66.44,66.5,66.43,66.5,8000.0,51.0767,51.1228,51.069,51.1228,8000.0
2013-02-08 10:25:00,66.51,66.58,66.5,66.5,12400.0,51.1305,51.1843,51.1228,51.1228,12400.0
2013-02-08 10:30:00,66.5,66.55,66.49,66.54,7700.0,51.1228,51.1613,51.1151,51.1536,7700.0
2013-02-08 10:35:00,66.53,66.59,66.52,66.55,8900.0,51.1459,51.192,51.1382,51.1613,8900.0
2013-02-08 10:40:00,66.55,66.6,66.53,66.6,9800.0,51.1613,51.1997,51.1459,51.1997,9800.0
2013-02-08 10:45:00,66.6,66.62,66.54,66.59,8800.0,51.1997,51.2151,51.1536,51.192,8800.0
2013-02-08 10:50:00,66.58,66.58,66.49,66.49,7500.0,51.1843,51.1843,51.1151,51.1151,7500.0
2013-02-08 10:55:00,66.5,66.54,66.46,66.48,10300.0,51.1228,51.1536,51.0921,51.1074,10300.0
2013-02-08 11:00:00,66.48,66.53,66.43,66.45,9800.0,51.1074,51.1459,51.069,51.0844,9800.0
2013-02-08 11:05:00,66.44,66.45,66.41,66.44,7600.0,51.0767,51.0844,51.0536,51.0767,7600.0
2013-02-08 11:10:00,66.43,66.45,66.4,66.42,8500.0,51.069,51.0844,51.0459,51.0613,8500.0
2013-02-08 11:15:00,66.42,66.51,66.42,66.51,14400.0,51.0613,51.1305,51.0613,51.1305,14400.0
2013-02-08 11:20:00,66.51,66.51,66.46,66.49,6100.0,51.1305,51.1305,51.0921,51.1151,6100.0
2013-02-08 11:25:00,66.48,66.5,66.44,66.45,7400.0,51.1074,51.1228,51.0767,51.0844,7400.0
2013-02-08 11:30:00,66.45,66.46,66.37,66.42,26100.0,51.0844,51.0921,51.0229,51.0613,26100.0
2013-02-08 11:35:00,66.41,66.48,66.41,66.47,5100.0,51.0536,51.1074,51.0536,51.0998,5100.0
2013-02-08 11:40:00,66.47,66.55,66.47,66.54,5400.0,51.0998,51.1613,51.0998,51.1536,5400.0
2013-02-08 11:45:00,66.53,66.55,66.49,66.55,5500.0,51.1459,51.1613,51.1151,51.1613,5500.0
2013-02-08 11:50:00,66.53,66.56,66.51,66.56,4600.0,51.1459,51.1689,51.1305,51.1689,4600.0
2013-02-08 11:55:00,66.56,66.57,66.51,66.51,4000.0,51.1689,51.1766,51.1305,51.1305,4000.0
2013-02-08 12:00:00,66.51,66.55,66.51,66.54,3400.0,51.1305,51.1613,51.1305,51.1536,3400.0
2013-02-08 12:05:00,66.54,66.55,66.52,66.52,3200.0,51.1536,51.1613,51.1382,51.1382,3200.0
2013-02-08 12:10:00,66.52,66.55,66.51,66.54,7700.0,51.1382,51.1613,51.1305,51.1536,7700.0
2013-02-08 12:15:00,66.54,66.59,66.52,66.52,5600.0,51.1536,51.192,51.1382,51.1382,5600.0
2013-02-08 12:20:00,66.53,66.54,66.49,66.52,5100.0,51.1459,51.1536,51.1151,51.1382,5100.0
2013-02-08 12:25:00,66.5,66.5,66.44,66.46,6200.0,51.1228,51.1228,51.0767,51.0921,6200.0
2013-02-08 12:30:00,66.46,66.48,66.39,66.42,6500.0,51.0921,51.1074,51.0383,51.0613,6500.0
2013-02-08 12:35:00,66.43,66.44,66.4,66.41,7700.0,51.069,51.0767,51.0459,51.0536,7700.0
2013-02-08 12:40:00,66.41,66.42,66.38,66.42,9000.0,51.0536,51.0613,51.0306,51.0613,9000.0
2013-02-08 12:45:00,66.41,66.45,66.41,66.45,3300.0,51.0536,51.0844,51.0536,51.0844,3300.0
2013-02-08 12:50:00,66.46,66.47,66.44,66.45,4100.0,51.0921,51.0998,51.0767,51.0844,4100.0
2013-02-08 12:55:00,66.45,66.47,66.41,66.43,5500.0,51.0844,51.0998,51.0536,51.069,5500.0
2013-02-08 13:00:00,66.42,66.45,66.42,66.45,3600.0,51.0613,51.0844,51.0613,51.0844,3600.0
2013-02-08 13:05:00,66.46,66.5,66.44,66.44,4400.0,51.0921,51.1228,51.0767,51.0767,4400.0
2013-02-08 13:10:00,66.43,66.43,66.38,66.38,5800.0,51.069,51.069,51.0306,51.0306,5800.0
2013-02-08 13:15:00,66.4,66.4,66.37,66.38,2600.0,51.0459,51.0459,51.0229,51.0306,2600.0
2013-02-08 13:20:00,66.39,66.39,66.36,66.36,3800.0,51.0383,51.0383,51.0152,51.0152,3800.0
2013-02-08 13:25:00,66.36,66.36,66.32,66.32,3500.0,51.0152,51.0152,50.9844,50.9844,3500.0
2013-02-08 13:30:00,66.33,66.43,66.33,66.42,12600.0,50.9921,51.069,50.9921,51.0613,12600.0
2013-02-08 13:35:00,66.41,66.44,66.38,66.44,9000.0,51.0536,51.0767,51.0306,51.0767,9000.0
2013-02-08 13:40:00,66.44,66.48,66.42,66.47,8500.0,51.0767,51.1074,51.0613,51.0998,8500.0
2013-02-08 13:45:00,66.47,66.51,66.47,66.5,7100.0,51.0998,51.1305,51.0998,51.1228,7100.0
2013-02-08 13:50:00,66.5,66.52,66.48,66.49,6800.0,51.1228,51.1382,51.1074,51.1151,6800.0
2013-02-08 13:55:00,66.48,66.5,66.48,66.49,4700.0,51.1074,51.1228,51.1074,51.1151,4700.0
2013-02-08 14:00:00,66.49,66.51,66.47,66.48,11900.0,51.1151,51.1305,51.0998,51.1074,11900.0
2013-02-08 14:05:00,66.48,66.48,66.45,66.47,4400.0,51.1074,51.1074,51.0844,51.0998,4400.0
2013-02-08 14:10:00,66.47,66.5,66.45,66.47,6300.0,51.0998,51.1228,51.0844,51.0998,6300.0
2013-02-08 14:15:00,66.47,66.47,66.45,66.46,1600.0,51.0998,51.0998,51.0844,51.0921,1600.0
2013-02-08 14:20:00,66.45,66.46,66.42,66.43,5300.0,51.0844,51.0921,51.0613,51.069,5300.0
2013-02-08 14:25:00,66.43,66.47,66.43,66.45,4300.0,51.069,51.0998,51.069,51.0844,4300.0
2013-02-08 14:30:00,66.45,66.45,66.41,66.45,6600.0,51.0844,51.0844,51.0536,51.0844,6600.0
2013-02-08 14:35:00,66.45,66.48,66.43,66.47,6300.0,51.0844,51.1074,51.069,51.0998,6300.0
2013-02-08 14:40:00,66.47,66.51,66.45,66.49,9400.0,51.0998,51.1305,51.0844,51.1151,9400.0
2013-02-08 14:45:00,66.49,66.49,66.39,66.39,5300.0,51.1151,51.1151,51.0383,51.0383,5300.0
2013-02-08 14:50:00,66.42,66.43,66.38,66.43,9000.0,51.0613,51.069,51.0306,51.069,9000.0
2013-02-08 14:55:00,66.43,66.43,66.4,66.41,3800.0,51.069,51.069,51.0459,51.0536,3800.0
2013-02-08 15:00:00,66.41,66.43,66.4,66.42,4900.0,51.0536,51.069,51.0459,51.0613,4900.0
2013-02-08 15:05:00,66.41,66.49,66.41,66.47,7500.0,51.0536,51.1151,51.0536,51.0998,7500.0
2013-02-08 15:10:00,66.47,66.5,66.46,66.49,9100.0,51.0998,51.1228,51.0921,51.1151,9100.0
2013-02-08 15:15:00,66.49,66.51,66.45,66.46,13200.0,51.1151,51.1305,51.0844,51.0921,13200.0
2013-02-08 15:20:00,66.45,66.49,66.45,66.49,24200.0,51.0844,51.1151,51.0844,51.1151,24200.0
2013-02-08 15:25:00,66.48,66.5,66.44,66.48,18400.0,51.1074,51.1228,51.0767,51.1074,18400.0
2013-02-08 15:30:00,66.49,66.49,66.43,66.48,19000.0,51.1151,51.1151,51.069,51.1074,19000.0
2013-02-08 15:35:00,66.48,66.5,66.42,66.49,21300.0,51.1074,51.1228,51.0613,51.1151,21300.0
2013-02-08 15:40:00,66.49,66.5,66.43,66.44,18300.0,51.1151,51.1228,51.069,51.0767,18300.0
2013-02-08 15:45:00,66.43,66.46,66.41,66.43,24400.0,51.069,51.0921,51.0536,51.069,24400.0
2013-02-08 15:50:00,66.44,66.48,66.43,66.44,42700.0,51.0767,51.1074,51.069,51.0767,42700.0
2013-02-08 15:55:00,66.45,66.48,66.39,66.47,71100.0,51.0844,51.1074,51.0383,51.0998,71100.0
2013-02-11 09:30:00,66.4,66.56,66.3,66.42,9700.0,51.0459,51.1689,50.9691,51.0613,9700.0
2013-02-11 09:35:00,66.37,66.39,66.19,66.36,5700.0,51.0229,51.0383,50.8845,51.0152,5700.0
2013-02-11 09:40:00,66.37,66.39,66.29,66.36,3300.0,51.0229,51.0383,50.9614,51.0152,3300.0
2013-02-11 09:45:00,66.34,66.41,66.34,66.41,2600.0,50.9998,51.0536,50.9998,51.0536,2600.0
2013-02-11 09:50:00,66.46,66.48,66.44,66.44,1700.0,51.0921,51.1074,51.0767,51.0767,1700.0
2013-02-11 09:55:00,66.44,66.46,66.39,66.45,5000.0,51.0767,51.0921,51.0383,51.0844,5000.0
2013-02-11 10:00:00,66.42,66.47,66.4,66.4,4700.0,51.0613,51.0998,51.0459,51.0459,4700.0
2013-02-11 10:05:00,66.41,66.41,66.32,66.39,8700.0,51.0536,51.0536,50.9844,51.0383,8700.0
2013-02-11 10:10:00,66.4,66.41,66.28,66.29,6800.0,51.0459,51.0536,50.9537,50.9614,6800.0
2013-02-11 10:15:00,66.31,66.33,66.17,66.21,9300.0,50.9768,50.9921,50.8691,50.8999,9300.0
2013-02-11 10:20:00,66.22,66.25,66.17,66.2,3800.0,50.9076,50.9306,50.8691,50.8922,3800.0
2013-02-11 10:25:00,66.17,66.31,66.17,66.31,5600.0,50.8691,50.9768,50.8691,50.9768,5600.0
2013-02-11 10:30:00,66.3,66.31,66.23,66.26,5800.0,50.9691,50.9768,50.9153,50.9383,5800.0
2013-02-11 10:35:00,66.27,66.34,66.26,66.29,8100.0,50.946,50.9998,50.9383,50.9614,8100.0
2013-02-11 10:40:00,66.3,66.35,66.3,66.35,3200.0,50.9691,51.0075,50.9691,51.0075,3200.0
2013-02-11 10:45:00,66.36,66.47,66.36,66.45,6900.0,51.0152,51.0998,51.0152,51.0844,6900.0
2013-02-11 10:50:00,66.45,66.48,66.44,66.48,44800.0,51.0844,51.1074,51.0767,51.1074,44800.0
2013-02-11 10:55:00,66.47,66.5,66.44,66.5,6800.0,51.0998,51.1228,51.0767,51.1228,6800.0
2013-02-11 11:00:00,66.52,66.63,66.52,66.63,10300.0,51.1382,51.2228,51.1382,51.2228,10300.0
2013-02-11 11:05:00,66.62,66.63,66.57,66.61,7700.0,51.2151,51.2228,51.1766,51.2074,7700.0
2013-02-11 11:10:00,66.62,66.64,66.59,66.61,11000.0,51.2151,51.2304,51.192,51.2074,11000.0
2013-02-11 11:15:00,66.62,66.65,66.61,66.64,8000.0,51.2151,51.2381,51.2074,51.2304,8000.0
2013-02-11 11:20:00,66.66,66.68,66.63,66.67,6900.0,51.2458,51.2612,51.2228,51.2535,6900.0
2013-02-11 11:25:00,66.66,66.69,66.63,66.64,23700.0,51.2458,51.2689,51.2228,51.2304,23700.0
2013-02-11 11:30:00,66.64,66.64,66.55,66.58,9000.0,51.2304,51.2304,51.1613,51.1843,9000.0
2013-02-11 11:35:00,66.58,66.58,66.55,66.55,2600.0,51.1843,51.1843,51.1613,51.1613,2600.0
2013-02-11 11:40:00,66.54,66.55,66.51,66.54,7000.0,51.1536,51.1613,51.1305,51.1536,7000.0
2013-02-11 11:45:00,66.54,66.62,66.54,66.61,10900.0,51.1536,51.2151,51.1536,51.2074,10900.0
2013-02-11 11:50:00,66.59,66.61,66.58,66.61,5100.0,51.192,51.2074,51.1843,51.2074,5100.0
2013-02-11 11:55:00,66.62,66.62,66.58,66.61,7500.0,51.2151,51.2151,51.1843,51.2074,7500.0
2013-02-11 12:00:00,66.61,66.62,66.59,66.6,5400.0,51.2074,51.2151,51.192,51.1997,5400.0
2013-02-11 12:05:00,66.59,66.62,66.59,66.61,6200.0,51.192,51.2151,51.192,51.2074,6200.0
2013-02-11 12:10:00,66.61,66.62,66.53,66.53,8200.0,51.2074,51.2151,51.1459,51.1459,8200.0
2013-02-11 12:15:00,66.53,66.61,66.53,66.59,2800.0,51.1459,51.2074,51.1459,51.192,2800.0
2013-02-11 12:20:00,66.59,66.63,66.59,66.59,4900.0,51.192,51.2228,51.192,51.192,4900.0
2013-02-11 12:25:00,66.58,66.59,66.57,66.59,5600.0,51.1843,51.192,51.1766,51.192,5600.0
2013-02-11 12:30:00,66.59,66.59,66.55,66.57,13300.0,51.192,51.192,51.1613,51.1766,13300.0
2013-02-11 12:35:00,66.56,66.57,66.53,66.53,7000.0,51.1689,51.1766,51.1459,51.1459,7000.0
2013-02-11 12:40:00,66.53,66.54,66.46,66.46,5500.0,51.1459,51.1536,51.0921,51.0921,5500.0
2013-02-11 12:45:00,66.47,66.49,66.46,66.48,4100.0,51.0998,51.1151,51.0921,51.1074,4100.0
2013-02-11 12:50:00,66.49,66.53,66.49,66.53,5700.0,51.1151,51.1459,51.1151,51.1459,5700.0
2013-02-11 12:55:00,66.52,66.54,66.5,66.52,10100.0,51.1382,51.1536,51.1228,51.1382,10100.0
2013-02-11 13:00:00,66.53,66.58,66.52,66.52,4200.0,51.1459,51.1843,51.1382,51.1382,4200.0
2013-02-11 13:05:00,66.53,66.53,66.49,66.52,3400.0,51.1459,51.1459,51.1151,51.1382,3400.0
2013-02-11 13:10:00,66.53,66.53,66.5,66.5,3500.0,51.1459,51.1459,51.1228,51.1228,3500.0
2013-02-11 13:15:00,66.51,66.56,66.5,66.55,7500.0,51.1305,51.1689,51.1228,51.1613,7500.0
2013-02-11 13:20:00,66.53,66.54,66.53,66.53,2000.0,51.1459,51.1536,51.1459,51.1459,2000.0
2013-02-11 13:25:00,66.53,66.54,66.51,66.52,4100.0,51.1459,51.1536,51.1305,51.1382,4100.0
2013-02-11 13:30:00,66.51,66.52,66.49,66.5,1500.0,51.1305,51.1382,51.1151,51.1228,1500.0
2013-02-11 13:35:00,66.49,66.5,66.46,66.48,5500.0,51.1151,51.1228,51.0921,51.1074,5500.0
2013-02-11 13:40:00,66.49,66.5,66.48,66.5,6400.0,51.1151,51.1228,51.1074,51.1228,6400.0
2013-02-11 13:45:00,66.5,66.51,66.5,66.51,4800.0,51.1228,51.1305,51.1228,51.1305,4800.0
2013-02-11 13:50:00,66.51,66.53,66.5,66.51,5800.0,51.1305,51.1459,51.1228,51.1305,5800.0
2013-02-11 13:55:00,66.52,66.55,66.5,66.5,4800.0,51.1382,51.1613,51.1228,51.1228,4800.0
2013-02-11 14:00:00,66.51,66.59,66.51,66.59,8700.0,51.1305,51.192,51.1305,51.192,8700.0
2013-02-11 14:05:00,66.58,66.6,66.56,66.57,4000.0,51.1843,51.1997,51.1689,51.1766,4000.0
2013-02-11 14:10:00,66.56,66.6,66.53,66.53,6400.0,51.1689,51.1997,51.1459,51.1459,6400.0
2013-02-11 14:15:00,66.53,66.53,66.5,66.5,4600.0,51.1459,51.1459,51.1228,51.1228,4600.0
2013-02-11 14:20:00,66.49,66.51,66.49,66.49,3100.0,51.1151,51.1305,51.1151,51.1151,3100.0
2013-02-11 14:25:00,66.49,66.49,66.48,66.48,1800.0,51.1151,51.1151,51.1074,51.1074,1800.0
2013-02-11 14:30:00,66.49,66.5,66.49,66.49,3700.0,51.1151,51.1228,51.1151,51.1151,3700.0
2013-02-11 14:35:00,66.5,66.54,66.5,66.53,4600.0,51.1228,51.1536,51.1228,51.1459,4600.0
2013-02-11 14:40:00,66.54,66.54,66.51,66.54,4500.0,51.1536,51.1536,51.1305,51.1536,4500.0
2013-02-11 14:45:00,66.54,66.54,66.5,66.5,4600.0,51.1536,51.1536,51.1228,51.1228,4600.0
2013-02-11 14:50:00,66.51,66.54,66.48,66.48,10500.0,51.1305,51.1536,51.1074,51.1074,10500.0
2013-02-11 14:55:00,66.47,66.47,66.44,66.44,4700.0,51.0998,51.0998,51.0767,51.0767,4700.0
2013-02-11 15:00:00,66.45,66.54,66.44,66.53,6800.0,51.0844,51.1536,51.0767,51.1459,6800.0
2013-02-11 15:05:00,66.52,66.55,66.49,66.55,5800.0,51.1382,51.1613,51.1151,51.1613,5800.0
2013-02-11 15:10:00,66.54,66.56,66.51,66.55,5000.0,51.1536,51.1689,51.1305,51.1613,5000.0
2013-02-11 15:15:00,66.55,66.6,66.51,66.51,10300.0,51.1613,51.1997,51.1305,51.1305,10300.0
2013-02-11 15:20:00,66.52,66.56,66.51,66.55,13000.0,51.1382,51.1689,51.1305,51.1613,13000.0
2013-02-11 15:25:00,66.55,66.55,66.5,66.52,13000.0,51.1613,51.1613,51.1228,51.1382,13000.0
2013-02-11 15:30:00,66.53,66.57,66.52,66.57,11000.0,51.1459,51.1766,51.1382,51.1766,11000.0
2013-02-11 15:35:00,66.56,66.56,66.51,66.54,16700.0,51.1689,51.1689,51.1305,51.1536,16700.0
2013-02-11 15:40:00,66.53,66.54,66.52,66.54,12900.0,51.1459,51.1536,51.1382,51.1536,12900.0
2013-02-11 15:45:00,66.54,66.56,66.52,66.55,14300.0,51.1536,51.1689,51.1382,51.1613,14300.0
2013-02-11 15:50:00,66.53,66.54,66.48,66.49,17000.0,51.1459,51.1536,51.1074,51.1151,17000.0
2013-02-11 15:55:00,66.48,66.5,66.45,66.49,27300.0,51.1074,51.1228,51.0844,51.1151,27300.0
2013-02-12 09:30:00,66.71,66.99,66.66,66.9,30200.0,51.2843,51.4995,51.2458,51.4303,30200.0
2013-02-12 09:35:00,66.88,66.93,66.63,66.64,14300.0,51.4149,51.4534,51.2228,51.2304,14300.0
2013-02-12 09:40:00,66.65,66.78,66.6,66.78,13300.0,51.2381,51.3381,51.1997,51.3381,13300.0
2013-02-12 09:45:00,66.78,66.85,66.76,66.8,13500.0,51.3381,51.3919,51.3227,51.3534,13500.0
2013-02-12 09:50:00,66.8,67.0,66.8,66.98,13300.0,51.3534,51.5072,51.3534,51.4918,13300.0
2013-02-12 09:55:00,66.99,67.0,66.95,66.96,10900.0,51.4995,51.5072,51.4688,51.4765,10900.0
2013-02-12 10:00:00,66.96,67.0,66.94,67.0,36900.0,51.4765,51.5072,51.4611,51.5072,36900.0
2013-02-12 10:05:00,67.03,67.08,66.98,67.05,15100.0,51.5303,51.5687,51.4918,51.5456,15100.0
2013-02-12 10:10:00,67.05,67.07,66.99,67.02,16900.0,51.5456,51.561,51.4995,51.5226,16900.0
2013-02-12 10:15:00,67.02,67.06,66.91,66.92,6800.0,51.5226,51.5533,51.438,51.4457,6800.0
2013-02-12 10:20:00,66.92,66.99,66.9,66.99,3800.0,51.4457,51.4995,51.4303,51.4995,3800.0
2013-02-12 10:25:00,66.99,67.01,66.97,66.98,7600.0,51.4995,51.5149,51.4841,51.4918,7600.0
2013-02-12 10:30:00,66.99,67.02,66.95,66.98,21200.0,51.4995,51.5226,51.4688,51.4918,21200.0
2013-02-12 10:35:00,66.97,67.01,66.93,67.0,21300.0,51.4841,51.5149,51.4534,51.5072,21300.0
2013-02-12 10:40:00,66.98,67.01,66.97,67.0,11700.0,51.4918,51.5149,51.4841,51.5072,11700.0
2013-02-12 10:45:00,67.0,67.05,66.99,67.04,53800.0,51.5072,51.5456,51.4995,51.538,53800.0
2013-02-12 10:50:00,67.04,67.16,67.04,67.16,20300.0,51.538,51.6302,51.538,51.6302,20300.0
2013-02-12 10:55:00,67.16,67.24,67.14,67.23,15200.0,51.6302,51.6917,51.6148,51.684,15200.0
2013-02-12 11:00:00,67.23,67.23,67.19,67.21,24400.0,51.684,51.684,51.6533,51.6686,24400.0
2013-02-12 11:05:00,67.22,67.24,67.19,67.22,30700.0,51.6763,51.6917,51.6533,51.6763,30700.0
2013-02-12 11:10:00,67.22,67.26,67.16,67.17,7700.0,51.6763,51.7071,51.6302,51.6379,7700.0
2013-02-12 11:15:00,67.18,67.25,67.18,67.21,27800.0,51.6456,51.6994,51.6456,51.6686,27800.0
2013-02-12 11:20:00,67.21,67.21,67.14,67.19,12600.0,51.6686,51.6686,51.6148,51.6533,12600.0
2013-02-12 11:25:00,67.19,67.28,67.17,67.22,50900.0,51.6533,51.7225,51.6379,51.6763,50900.0
2013-02-12 11:30:00,67.21,67.3,67.19,67.3,10000.0,51.6686,51.7378,51.6533,51.7378,10000.0
2013-02-12 11:35:00,67.3,67.32,67.23,67.23,6300.0,51.7378,51.7532,51.684,51.684,6300.0
2013-02-12 11:40:00,67.23,67.23,67.2,67.22,3000.0,51.684,51.684,51.661,51.6763,3000.0
2013-02-12 11:45:00,67.2,67.22,67.19,67.19,9000.0,51.661,51.6763,51.6533,51.6533,9000.0
2013-02-12 11:50:00,67.19,67.22,67.19,67.22,25600.0,51.6533,51.6763,51.6533,51.6763,25600.0
2013-02-12 11:55:00,67.22,67.29,67.19,67.29,12300.0,51.6763,51.7301,51.6533,51.7301,12300.0
2013-02-12 12:00:00,67.29,67.3,67.26,67.29,5600.0,51.7301,51.7378,51.7071,51.7301,5600.0
2013-02-12 12:05:00,67.29,67.43,67.29,67.43,17300.0,51.7301,51.8378,51.7301,51.8378,17300.0
2013-02-12 12:10:00,67.42,67.42,67.4,67.41,6200.0,51.8301,51.8301,51.8147,51.8224,6200.0
2013-02-12 12:15:00,67.42,67.43,67.4,67.43,9800.0,51.8301,51.8378,51.8147,51.8378,9800.0
2013-02-12 12:20:00,67.42,67.49,67.42,67.44,11400.0,51.8301,51.8839,51.8301,51.8455,11400.0
2013-02-12 12:25:00,67.43,67.43,67.28,67.28,7100.0,51.8378,51.8378,51.7225,51.7225,7100.0
2013-02-12 12:30:00,67.28,67.28,67.23,67.26,4700.0,51.7225,51.7225,51.684,51.7071,4700.0
2013-02-12 12:35:00,67.27,67.27,67.22,67.26,6900.0,51.7148,51.7148,51.6763,51.7071,6900.0
2013-02-12 12:40:00,67.28,67.33,67.27,67.3,6300.0,51.7225,51.7609,51.7148,51.7378,6300.0
2013-02-12 12:45:00,67.3,67.3,67.24,67.25,2900.0,51.7378,51.7378,51.6917,51.6994,2900.0
2013-02-12 12:50:00,67.25,67.33,67.25,67.33,9000.0,51.6994,51.7609,51.6994,51.7609,9000.0
2013-02-12 12:55:00,67.33,67.34,67.32,67.33,6500.0,51.7609,51.7686,51.7532,51.7609,6500.0
2013-02-12 13:00:00,67.32,67.35,67.3,67.34,9800.0,51.7532,51.7763,51.7378,51.7686,9800.0
2013-02-12 13:05:00,67.33,67.43,67.32,67.43,32500.0,51.7609,51.8378,51.7532,51.8378,32500.0
2013-02-12 13:10:00,67.42,67.46,67.41,67.46,12800.0,51.8301,51.8608,51.8224,51.8608,12800.0
2013-02-12 13:15:00,67.46,67.49,67.46,67.47,8600.0,51.8608,51.8839,51.8608,51.8685,8600.0
2013-02-12 13:20:00,67.47,67.5,67.47,67.5,10500.0,51.8685,51.8916,51.8685,51.8916,10500.0
2013-02-12 13:25:00,67.5,67.54,67.46,67.48,24100.0,51.8916,51.9223,51.8608,51.8762,24100.0
2013-02-12 13:30:00,67.48,67.48,67.45,67.45,7400.0,51.8762,51.8762,51.8531,51.8531,7400.0
2013-02-12 13:35:00,67.46,67.52,67.45,67.5,23500.0,51.8608,51.907,51.8531,51.8916,23500.0
2013-02-12 13:40:00,67.5,67.52,67.5,67.51,9100.0,51.8916,51.907,51.8916,51.8993,9100.0
2013-02-12 13:45:00,67.52,67.52,67.5,67.52,13300.0,51.907,51.907,51.8916,51.907,13300.0
2013-02-12 13:50:00,67.51,67.53,67.5,67.52,28900.0,51.8993,51.9146,51.8916,51.907,28900.0
2013-02-12 13:55:00,67.52,67.53,67.45,67.47,14400.0,51.907,51.9146,51.8531,51.8685,14400.0
2013-02-12 14:00:00,67.46,67.46,67.39,67.39,10200.0,51.8608,51.8608,51.807,51.807,10200.0
2013-02-12 14:05:00,67.39,67.39,67.35,67.35,6200.0,51.807,51.807,51.7763,51.7763,6200.0
2013-02-12 14:10:00,67.35,67.36,67.31,67.31,9600.0,51.7763,51.784,51.7455,51.7455,9600.0
2013-02-12 14:15:00,67.31,67.32,67.29,67.29,4600.0,51.7455,51.7532,51.7301,51.7301,4600.0
2013-02-12 14:20:00,67.29,67.29,67.25,67.25,7300.0,51.7301,51.7301,51.6994,51.6994,7300.0
2013-02-12 14:25:00,67.25,67.27,67.24,67.26,8200.0,51.6994,51.7148,51.6917,51.7071,8200.0
2013-02-12 14:30:00,67.26,67.34,67.26,67.34,9500.0,51.7071,51.7686,51.7071,51.7686,9500.0
2013-02-12 14:35:00,67.34,67.44,67.34,67.41,14100.0,51.7686,51.8455,51.7686,51.8224,14100.0
2013-02-12 14:40:00,67.42,67.42,67.38,67.38,4100.0,51.8301,51.8301,51.7993,51.7993,4100.0
2013-02-12 14:45:00,67.39,67.4,67.39,67.39,4400.0,51.807,51.8147,51.807,51.807,4400.0
2013-02-12 14:50:00,67.39,67.4,67.34,67.36,21100.0,51.807,51.8147,51.7686,51.784,21100.0
2013-02-12 14:55:00,67.36,67.37,67.35,67.36,8600.0,51.784,51.7916,51.7763,51.784,8600.0
2013-02-12 15:00:00,67.36,67.42,67.35,67.4,19200.0,51.784,51.8301,51.7763,51.8147,19200.0
2013-02-12 15:05:00,67.4,67.42,67.39,67.4,39600.0,51.8147,51.8301,51.807,51.8147,39600.0
2013-02-12 15:10:00,67.4,67.44,67.36,67.36,18100.0,51.8147,51.8455,51.784,51.784,18100.0
2013-02-12 15:15:00,67.36,67.38,67.33,67.33,26900.0,51.784,51.7993,51.7609,51.7609,26900.0
2013-02-12 15:20:00,67.33,67.34,67.33,67.34,6600.0,51.7609,51.7686,51.7609,51.7686,6600.0
2013-02-12 15:25:00,67.34,67.41,67.33,67.41,20600.0,51.7686,51.8224,51.7609,51.8224,20600.0
2013-02-12 15:30:00,67.41,67.47,67.41,67.47,23200.0,51.8224,51.8685,51.8224,51.8685,23200.0
2013-02-12 15:35:00,67.47,67.49,67.43,67.48,41900.0,51.8685,51.8839,51.8378,51.8762,41900.0
2013-02-12 15:40:00,67.48,67.5,67.46,67.49,27600.0,51.8762,51.8916,51.8608,51.8839,27600.0
2013-02-12 15:45:00,67.49,67.52,67.47,67.49,54800.0,51.8839,51.907,51.8685,51.8839,54800.0
2013-02-12 15:50:00,67.49,67.51,67.48,67.51,42400.0,51.8839,51.8993,51.8762,51.8993,42400.0
2013-02-12 15:55:00,67.5,67.52,67.45,67.49,85200.0,51.8916,51.907,51.8531,51.8839,85200.0
2013-02-13 09:30:00,67.5,67.68,67.32,67.52,78600.0,51.8916,52.03,51.7532,51.907,78600.0
2013-02-13 09:35:00,67.52,67.63,67.46,67.61,26800.0,51.907,51.9915,51.8608,51.9761,26800.0
2013-02-13 09:40:00,67.61,67.67,67.56,67.65,26600.0,51.9761,52.0223,51.9377,52.0069,26600.0
2013-02-13 09:45:00,67.64,67.72,67.55,67.68,24100.0,51.9992,52.0607,51.93,52.03,24100.0
2013-02-13 09:50:00,67.68,67.91,67.61,67.9,29300.0,52.03,52.2068,51.9761,52.1991,29300.0
2013-02-13 09:55:00,67.89,67.98,67.87,67.98,20600.0,52.1914,52.2606,52.176,52.2606,20600.0
2013-02-13 10:00:00,68.0,68.12,67.99,68.07,35100.0,52.276,52.3682,52.2683,52.3298,35100.0
2013-02-13 10:05:00,68.08,68.17,68.08,68.09,53300.0,52.3375,52.4067,52.3375,52.3452,53300.0
2013-02-13 10:10:00,68.11,68.13,68.07,68.09,12800.0,52.3605,52.3759,52.3298,52.3452,12800.0
2013-02-13 10:15:00,68.1,68.18,68.1,68.15,13300.0,52.3528,52.4143,52.3528,52.3913,13300.0
2013-02-13 10:20:00,68.15,68.22,68.15,68.2,11500.0,52.3913,52.4451,52.3913,52.4297,11500.0
2013-02-13 10:25:00,68.22,68.22,68.05,68.1,18700.0,52.4451,52.4451,52.3144,52.3528,18700.0
2013-02-13 10:30:00,68.1,68.1,68.02,68.04,11900.0,52.3528,52.3528,52.2913,52.3067,11900.0
2013-02-13 10:35:00,68.05,68.05,67.95,67.96,8900.0,52.3144,52.3144,52.2375,52.2452,8900.0
2013-02-13 10:40:00,67.97,68.03,67.95,68.01,9900.0,52.2529,52.299,52.2375,52.2837,9900.0
2013-02-13 10:45:00,68.02,68.02,67.93,67.97,8800.0,52.2913,52.2913,52.2222,52.2529,8800.0
2013-02-13 10:50:00,67.97,67.97,67.83,67.84,7100.0,52.2529,52.2529,52.1453,52.153,7100.0
2013-02-13 10:55:00,67.85,67.87,67.81,67.83,9200.0,52.1607,52.176,52.1299,52.1453,9200.0
2013-02-13 11:00:00,67.83,67.83,67.78,67.81,3600.0,52.1453,52.1453,52.1068,52.1299,3600.0
2013-02-13 11:05:00,67.79,67.87,67.78,67.86,14000.0,52.1145,52.176,52.1068,52.1683,14000.0
2013-02-13 11:10:00,67.87,67.9,67.85,67.85,8300.0,52.176,52.1991,52.1607,52.1607,8300.0
2013-02-13 11:15:00,67.87,67.87,67.73,67.79,13000.0,52.176,52.176,52.0684,52.1145,13000.0
2013-02-13 11:20:00,67.78,67.81,67.76,67.77,13900.0,52.1068,52.1299,52.0915,52.0991,13900.0
2013-02-13 11:25:00,67.75,67.82,67.73,67.8,8300.0,52.0838,52.1376,52.0684,52.1222,8300.0
2013-02-13 11:30:00,67.79,67.86,67.78,67.86,9400.0,52.1145,52.1683,52.1068,52.1683,9400.0
2013-02-13 11:35:00,67.86,67.92,67.81,67.83,11000.0,52.1683,52.2145,52.1299,52.1453,11000.0
2013-02-13 11:40:00,67.82,67.85,67.75,67.84,8700.0,52.1376,52.1607,52.0838,52.153,8700.0
2013-02-13 11:45:00,67.85,67.91,67.84,67.89,9000.0,52.1607,52.2068,52.153,52.1914,9000.0
2013-02-13 11:50:00,67.88,67.9,67.79,67.83,9200.0,52.1837,52.1991,52.1145,52.1453,9200.0
2013-02-13 11:55:00,67.83,67.89,67.81,67.86,8000.0,52.1453,52.1914,52.1299,52.1683,8000.0
2013-02-13 12:00:00,67.86,67.87,67.82,67.86,8000.0,52.1683,52.176,52.1376,52.1683,8000.0
2013-02-13 12:05:00,67.86,67.89,67.84,67.89,18400.0,52.1683,52.1914,52.153,52.1914,18400.0
2013-02-13 12:10:00,67.88,67.89,67.84,67.84,9200.0,52.1837,52.1914,52.153,52.153,9200.0
2013-02-13 12:15:00,67.84,67.88,67.82,67.88,6000.0,52.153,52.1837,52.1376,52.1837,6000.0
2013-02-13 12:20:00,67.88,67.88,67.85,67.86,11100.0,52.1837,52.1837,52.1607,52.1683,11100.0
2013-02-13 12:25:00,67.86,67.89,67.84,67.85,12200.0,52.1683,52.1914,52.153,52.1607,12200.0
2013-02-13 12:30:00,67.86,67.87,67.85,67.87,16800.0,52.1683,52.176,52.1607,52.176,16800.0
2013-02-13 12:35:00,67.87,67.91,67.85,67.85,10400.0,52.176,52.2068,52.1607,52.1607,10400.0
2013-02-13 12:40:00,67.85,67.87,67.85,67.87,13300.0,52.1607,52.176,52.1607,52.176,13300.0
2013-02-13 12:45:00,67.88,67.92,67.86,67.86,8300.0,52.1837,52.2145,52.1683,52.1683,8300.0
2013-02-13 12:50:00,67.87,67.9,67.86,67.89,5600.0,52.176,52.1991,52.1683,52.1914,5600.0
2013-02-13 12:55:00,67.9,67.91,67.88,67.89,8500.0,52.1991,52.2068,52.1837,52.1914,8500.0
2013-02-13 13:00:00,67.9,67.95,67.89,67.9,11300.0,52.1991,52.2375,52.1914,52.1991,11300.0
2013-02-13 13:05:00,67.9,67.91,67.81,67.87,11600.0,52.1991,52.2068,52.1299,52.176,11600.0
2013-02-13 13:10:00,67.86,67.87,67.83,67.84,8600.0,52.1683,52.176,52.1453,52.153,8600.0
2013-02-13 13:15:00,67.83,67.88,67.81,67.88,6500.0,52.1453,52.1837,52.1299,52.1837,6500.0
2013-02-13 13:20:00,67.86,67.87,67.82,67.84,5600.0,52.1683,52.176,52.1376,52.153,5600.0
2013-02-13 13:25:00,67.86,67.88,67.83,67.84,5300.0,52.1683,52.1837,52.1453,52.153,5300.0
2013-02-13 13:30:00,67.84,67.86,67.82,67.82,7600.0,52.153,52.1683,52.1376,52.1376,7600.0
2013-02-13 13:35:00,67.81,67.86,67.81,67.84,4700.0,52.1299,52.1683,52.1299,52.153,4700.0
2013-02-13 13:40:00,67.86,67.9,67.84,67.89,7000.0,52.1683,52.1991,52.153,52.1914,7000.0
2013-02-13 13:45:00,67.88,67.89,67.85,67.85,4400.0,52.1837,52.1914,52.1607,52.1607,4400.0
2013-02-13 13:50:00,67.85,67.85,67.83,67.85,6800.0,52.1607,52.1607,52.1453,52.1607,6800.0
2013-02-13 13:55:00,67.86,67.91,67.85,67.89,7200.0,52.1683,52.2068,52.1607,52.1914,7200.0
2013-02-13 14:00:00,67.9,67.97,67.9,67.97,7800.0,52.1991,52.2529,52.1991,52.2529,7800.0
2013-02-13 14:05:00,67.95,67.99,67.9,67.9,9700.0,52.2375,52.2683,52.1991,52.1991,9700.0
2013-02-13 14:10:00,67.89,67.89,67.82,67.84,7400.0,52.1914,52.1914,52.1376,52.153,7400.0
2013-02-13 14:15:00,67.83,67.84,67.81,67.82,7300.0,52.1453,52.153,52.1299,52.1376,7300.0
2013-02-13 14:20:00,67.8,67.87,67.8,67.83,9600.0,52.1222,52.176,52.1222,52.1453,9600.0
2013-02-13 14:25:00,67.82,67.9,67.8,67.9,14800.0,52.1376,52.1991,52.1222,52.1991,14800.0
2013-02-13 14:30:00,67.89,67.9,67.76,67.78,18400.0,52.1914,52.1991,52.0915,52.1068,18400.0
2013-02-13 14:35:00,67.79,67.83,67.76,67.81,11400.0,52.1145,52.1453,52.0915,52.1299,11400.0
2013-02-13 14:40:00,67.83,67.87,67.81,67.85,13900.0,52.1453,52.176,52.1299,52.1607,13900.0
2013-02-13 14:45:00,67.86,67.87,67.77,67.8,11900.0,52.1683,52.176,52.0991,52.1222,11900.0
2013-02-13 14:50:00,67.8,67.81,67.78,67.78,10500.0,52.1222,52.1299,52.1068,52.1068,10500.0
2013-02-13 14:55:00,67.78,67.88,67.78,67.87,9700.0,52.1068,52.1837,52.1068,52.176,9700.0
2013-02-13 15:00:00,67.87,67.88,67.81,67.84,10300.0,52.176,52.1837,52.1299,52.153,10300.0
2013-02-13 15:05:00,67.83,67.85,67.8,67.83,9900.0,52.1453,52.1607,52.1222,52.1453,9900.0
2013-02-13 15:10:00,67.83,67.83,67.78,67.78,10900.0,52.1453,52.1453,52.1068,52.1068,10900.0
2013-02-13 15:15:00,67.78,67.83,67.77,67.83,13200.0,52.1068,52.1453,52.0991,52.1453,13200.0
2013-02-13 15:20:00,67.83,67.9,67.8,67.8,11100.0,52.1453,52.1991,52.1222,52.1222,11100.0
2013-02-13 15:25:00,67.81,67.84,67.75,67.79,15400.0,52.1299,52.153,52.0838,52.1145,15400.0
2013-02-13 15:30:00,67.79,67.84,67.79,67.79,13000.0,52.1145,52.153,52.1145,52.1145,13000.0
2013-02-13 15:35:00,67.79,67.81,67.74,67.77,16400.0,52.1145,52.1299,52.0761,52.0991,16400.0
2013-02-13 15:40:00,67.78,67.8,67.78,67.8,13400.0,52.1068,52.1222,52.1068,52.1222,13400.0
2013-02-13 15:45:00,67.8,67.86,67.8,67.84,25500.0,52.1222,52.1683,52.1222,52.153,25500.0
2013-02-13 15:50:00,67.85,67.91,67.84,67.9,29300.0,52.1607,52.2068,52.153,52.1991,29300.0
2013-02-13 15:55:00,67.89,67.92,67.88,67.9,43700.0,52.1914,52.2145,52.1837,52.1991,43700.0
2013-02-14 09:30:00,67.58,67.87,67.58,67.83,19800.0,51.9531,52.176,51.9531,52.1453,19800.0
2013-02-14 09:35:00,67.8,67.85,67.73,67.75,5200.0,52.1222,52.1607,52.0684,52.0838,5200.0
2013-02-14 09:40:00,67.75,67.98,67.73,67.95,11700.0,52.0838,52.2606,52.0684,52.2375,11700.0
2013-02-14 09:45:00,67.97,68.12,67.96,68.02,14900.0,52.2529,52.3682,52.2452,52.2913,14900.0
2013-02-14 09:50:00,68.01,68.17,67.99,68.14,7100.0,52.2837,52.4067,52.2683,52.3836,7100.0
2013-02-14 09:55:00,68.13,68.22,68.07,68.22,16700.0,52.3759,52.4451,52.3298,52.4451,16700.0
2013-02-14 10:00:00,68.23,68.25,68.19,68.21,11500.0,52.4528,52.4682,52.422,52.4374,11500.0
2013-02-14 10:05:00,68.2,68.2,68.0,68.19,24400.0,52.4297,52.4297,52.276,52.422,24400.0
2013-02-14 10:10:00,68.19,68.29,68.16,68.26,20800.0,52.422,52.4989,52.399,52.4758,20800.0
2013-02-14 10:15:00,68.26,68.33,68.21,68.32,18200.0,52.4758,52.5297,52.4374,52.522,18200.0
2013-02-14 10:20:00,68.32,68.37,68.32,68.36,15900.0,52.522,52.5604,52.522,52.5527,15900.0
2013-02-14 10:25:00,68.37,68.46,68.36,68.42,19100.0,52.5604,52.6296,52.5527,52.5988,19100.0
2013-02-14 10:30:00,68.4,68.49,68.4,68.49,18400.0,52.5835,52.6527,52.5835,52.6527,18400.0
2013-02-14 10:35:00,68.49,68.68,68.48,68.63,36300.0,52.6527,52.7987,52.645,52.7603,36300.0
2013-02-14 10:40:00,68.65,68.68,68.56,68.56,15500.0,52.7757,52.7987,52.7065,52.7065,15500.0
2013-02-14 10:45:00,68.58,68.62,68.58,68.59,12800.0,52.7218,52.7526,52.7218,52.7295,12800.0
2013-02-14 10:50:00,68.59,68.61,68.58,68.58,5000.0,52.7295,52.7449,52.7218,52.7218,5000.0
2013-02-14 10:55:00,68.58,68.58,68.45,68.5,9400.0,52.7218,52.7218,52.6219,52.6603,9400.0
2013-02-14 11:00:00,68.5,68.54,68.5,68.54,5900.0,52.6603,52.6911,52.6603,52.6911,5900.0
2013-02-14 11:05:00,68.54,68.54,68.45,68.46,8700.0,52.6911,52.6911,52.6219,52.6296,8700.0
2013-02-14 11:10:00,68.46,68.46,68.43,68.46,10400.0,52.6296,52.6296,52.6065,52.6296,10400.0
2013-02-14 11:15:00,68.45,68.52,68.45,68.48,20600.0,52.6219,52.6757,52.6219,52.645,20600.0
2013-02-14 11:20:00,68.49,68.53,68.46,68.5,7000.0,52.6527,52.6834,52.6296,52.6603,7000.0
2013-02-14 11:25:00,68.51,68.53,68.47,68.48,7100.0,52.668,52.6834,52.6373,52.645,7100.0
2013-02-14 11:30:00,68.47,68.48,68.44,68.46,7500.0,52.6373,52.645,52.6142,52.6296,7500.0
2013-02-14 11:35:00,68.46,68.49,68.4,68.49,10300.0,52.6296,52.6527,52.5835,52.6527,10300.0
2013-02-14 11:40:00,68.49,68.49,68.42,68.42,12100.0,52.6527,52.6527,52.5988,52.5988,12100.0
2013-02-14 11:45:00,68.43,68.45,68.42,68.45,5300.0,52.6065,52.6219,52.5988,52.6219,5300.0
2013-02-14 11:50:00,68.45,68.5,68.45,68.47,19900.0,52.6219,52.6603,52.6219,52.6373,19900.0
2013-02-14 11:55:00,68.48,68.51,68.47,68.51,12100.0,52.645,52.668,52.6373,52.668,12100.0
2013-02-14 12:00:00,68.5,68.52,68.49,68.51,8900.0,52.6603,52.6757,52.6527,52.668,8900.0
2013-02-14 12:05:00,68.49,68.52,68.49,68.5,31900.0,52.6527,52.6757,52.6527,52.6603,31900.0
2013-02-14 12:10:00,68.5,68.5,68.4,68.44,9600.0,52.6603,52.6603,52.5835,52.6142,9600.0
2013-02-14 12:15:00,68.44,68.49,68.44,68.46,3100.0,52.6142,52.6527,52.6142,52.6296,3100.0
2013-02-14 12:20:00,68.46,68.48,68.46,68.46,3100.0,52.6296,52.645,52.6296,52.6296,3100.0
2013-02-14 12:25:00,68.46,68.48,68.42,68.48,22100.0,52.6296,52.645,52.5988,52.645,22100.0
2013-02-14 12:30:00,68.46,68.46,68.43,68.44,7100.0,52.6296,52.6296,52.6065,52.6142,7100.0
2013-02-14 12:35:00,68.43,68.5,68.42,68.49,15200.0,52.6065,52.6603,52.5988,52.6527,15200.0
2013-02-14 12:40:00,68.5,68.62,68.49,68.57,19500.0,52.6603,52.7526,52.6527,52.7142,19500.0
2013-02-14 12:45:00,68.59,68.7,68.58,68.67,23600.0,52.7295,52.8141,52.7218,52.791,23600.0
2013-02-14 12:50:00,68.68,68.68,68.62,68.63,5100.0,52.7987,52.7987,52.7526,52.7603,5100.0
2013-02-14 12:55:00,68.63,68.69,68.63,68.68,6900.0,52.7603,52.8064,52.7603,52.7987,6900.0
2013-02-14 13:00:00,68.67,68.72,68.66,68.7,20500.0,52.791,52.8295,52.7833,52.8141,20500.0
2013-02-14 13:05:00,68.7,68.73,68.68,68.72,9800.0,52.8141,52.8372,52.7987,52.8295,9800.0
2013-02-14 13:10:00,68.73,68.76,68.7,68.7,16200.0,52.8372,52.8602,52.8141,52.8141,16200.0
2013-02-14 13:15:00,68.7,68.7,68.69,68.69,7200.0,52.8141,52.8141,52.8064,52.8064,7200.0
2013-02-14 13:20:00,68.68,68.69,68.63,68.65,7200.0,52.7987,52.8064,52.7603,52.7757,7200.0
2013-02-14 13:25:00,68.65,68.67,68.57,68.62,13000.0,52.7757,52.791,52.7142,52.7526,13000.0
2013-02-14 13:30:00,68.63,68.68,68.63,68.68,7100.0,52.7603,52.7987,52.7603,52.7987,7100.0
2013-02-14 13:35:00,68.67,68.68,68.67,68.68,1100.0,52.791,52.7987,52.791,52.7987,1100.0
2013-02-14 13:40:00,68.68,68.73,68.67,68.73,10100.0,52.7987,52.8372,52.791,52.8372,10100.0
2013-02-14 13:45:00,68.72,68.76,68.7,68.75,27200.0,52.8295,52.8602,52.8141,52.8525,27200.0
2013-02-14 13:50:00,68.75,68.79,68.75,68.79,17400.0,52.8525,52.8833,52.8525,52.8833,17400.0
2013-02-14 13:55:00,68.78,68.8,68.75,68.79,18600.0,52.8756,52.891,52.8525,52.8833,18600.0
2013-02-14 14:00:00,68.8,68.83,68.79,68.82,13200.0,52.891,52.914,52.8833,52.9064,13200.0
2013-02-14 14:05:00,68.83,68.91,68.83,68.9,34700.0,52.914,52.9755,52.914,52.9679,34700.0
2013-02-14 14:10:00,68.91,68.92,68.87,68.88,9100.0,52.9755,52.9832,52.9448,52.9525,9100.0
2013-02-14 14:15:00,68.88,68.88,68.86,68.86,11100.0,52.9525,52.9525,52.9371,52.9371,11100.0
2013-02-14 14:20:00,68.87,68.91,68.87,68.91,17000.0,52.9448,52.9755,52.9448,52.9755,17000.0
2013-02-14 14:25:00,68.9,68.96,68.9,68.92,18800.0,52.9679,53.014,52.9679,52.9832,18800.0
2013-02-14 14:30:00,68.93,68.93,68.88,68.88,17100.0,52.9909,52.9909,52.9525,52.9525,17100.0
2013-02-14 14:35:00,68.88,68.89,68.87,68.87,19200.0,52.9525,52.9602,52.9448,52.9448,19200.0
2013-02-14 14:40:00,68.87,68.88,68.85,68.85,7700.0,52.9448,52.9525,52.9294,52.9294,7700.0
2013-02-14 14:45:00,68.85,68.87,68.85,68.87,19300.0,52.9294,52.9448,52.9294,52.9448,19300.0
2013-02-14 14:50:00,68.87,68.89,68.86,68.87,12100.0,52.9448,52.9602,52.9371,52.9448,12100.0
2013-02-14 14:55:00,68.86,68.94,68.86,68.94,29000.0,52.9371,52.9986,52.9371,52.9986,29000.0
2013-02-14 15:00:00,68.93,68.95,68.92,68.94,19000.0,52.9909,53.0063,52.9832,52.9986,19000.0
2013-02-14 15:05:00,68.92,68.99,68.92,68.99,23800.0,52.9832,53.037,52.9832,53.037,23800.0
2013-02-14 15:10:00,68.98,69.11,68.97,69.05,49000.0,53.0294,53.1293,53.0217,53.0832,49000.0
2013-02-14 15:15:00,69.05,69.05,69.0,69.02,17600.0,53.0832,53.0832,53.0447,53.0601,17600.0
2013-02-14 15:20:00,69.02,69.03,68.99,69.0,17200.0,53.0601,53.0678,53.037,53.0447,17200.0
2013-02-14 15:25:00,68.99,69.0,68.93,68.93,16400.0,53.037,53.0447,52.9909,52.9909,16400.0
2013-02-14 15:30:00,68.93,69.12,68.93,69.01,62900.0,52.9909,53.137,52.9909,53.0524,62900.0
2013-02-14 15:35:00,69.02,69.05,69.0,69.0,28900.0,53.0601,53.0832,53.0447,53.0447,28900.0
2013-02-14 15:40:00,69.0,69.01,68.92,68.92,14400.0,53.0447,53.0524,52.9832,52.9832,14400.0
2013-02-14 15:45:00,68.92,69.03,68.92,69.03,32400.0,52.9832,53.0678,52.9832,53.0678,32400.0
2013-02-14 15:50:00,69.02,69.03,68.96,68.96,31400.0,53.0601,53.0678,53.014,53.014,31400.0
2013-02-14 15:55:00,68.97,69.08,68.97,69.03,74600.0,53.0217,53.1062,53.0217,53.0678,74600.0
2013-02-15 09:30:00,69.17,69.34,69.16,69.28,182100.0,53.1754,53.3061,53.1677,53.26,182100.0
2013-02-15 09:35:00,69.27,69.31,69.05,69.16,44800.0,53.2523,53.283,53.0832,53.1677,44800.0
2013-02-15 09:40:00,69.15,69.16,68.83,69.05,24300.0,53.16,53.1677,52.914,53.0832,24300.0
2013-02-15 09:45:00,69.06,69.06,68.91,68.92,17900.0,53.0909,53.0909,52.9755,52.9832,17900.0
2013-02-15 09:50:00,68.91,69.17,68.91,69.09,19100.0,52.9755,53.1754,52.9755,53.1139,19100.0
2013-02-15 09:55:00,69.1,69.1,68.92,69.01,15700.0,53.1216,53.1216,52.9832,53.0524,15700.0
2013-02-15 10:00:00,69.01,69.08,69.01,69.04,15300.0,53.0524,53.1062,53.0524,53.0755,15300.0
2013-02-15 10:05:00,69.05,69.17,69.05,69.17,21200.0,53.0832,53.1754,53.0832,53.1754,21200.0
2013-02-15 10:10:00,69.17,69.24,69.1,69.2,11200.0,53.1754,53.2292,53.1216,53.1985,11200.0
2013-02-15 10:15:00,69.2,69.2,69.12,69.16,13000.0,53.1985,53.1985,53.137,53.1677,13000.0
2013-02-15 10:20:00,69.16,69.17,69.09,69.1,20700.0,53.1677,53.1754,53.1139,53.1216,20700.0
2013-02-15 10:25:00,69.09,69.12,69.06,69.06,40400.0,53.1139,53.137,53.0909,53.0909,40400.0
2013-02-15 10:30:00,69.05,69.06,68.94,68.94,10500.0,53.0832,53.0909,52.9986,52.9986,10500.0
2013-02-15 10:35:00,68.95,68.96,68.91,68.92,21200.0,53.0063,53.014,52.9755,52.9832,21200.0
2013-02-15 10:40:00,68.91,68.91,68.87,68.89,17200.0,52.9755,52.9755,52.9448,52.9602,17200.0
2013-02-15 10:45:00,68.9,68.96,68.89,68.9,27400.0,52.9679,53.014,52.9602,52.9679,27400.0
2013-02-15 10:50:00,68.9,68.95,68.88,68.95,22100.0,52.9679,53.0063,52.9525,53.0063,22100.0
2013-02-15 10:55:00,68.95,68.97,68.93,68.94,7600.0,53.0063,53.0217,52.9909,52.9986,7600.0
2013-02-15 11:00:00,68.94,68.95,68.87,68.94,11400.0,52.9986,53.0063,52.9448,52.9986,11400.0
2013-02-15 11:05:00,68.94,68.94,68.87,68.87,9500.0,52.9986,52.9986,52.9448,52.9448,9500.0
2013-02-15 11:10:00,68.87,68.98,68.87,68.96,17900.0,52.9448,53.0294,52.9448,53.014,17900.0
2013-02-15 11:15:00,68.96,68.96,68.92,68.92,13100.0,53.014,53.014,52.9832,52.9832,13100.0
2013-02-15 11:20:00,68.92,68.98,68.92,68.97,16100.0,52.9832,53.0294,52.9832,53.0217,16100.0
2013-02-15 11:25:00,68.97,68.98,68.95,68.96,14100.0,53.0217,53.0294,53.0063,53.014,14100.0
2013-02-15 11:30:00,68.96,69.03,68.95,69.02,16900.0,53.014,53.0678,53.0063,53.0601,16900.0
2013-02-15 11:35:00,69.02,69.03,68.96,68.98,15600.0,53.0601,53.0678,53.014,53.0294,15600.0
2013-02-15 11:40:00,68.98,69.02,68.98,69.0,19100.0,53.0294,53.0601,53.0294,53.0447,19100.0
2013-02-15 11:45:00,69.0,69.02,69.0,69.02,11600.0,53.0447,53.0601,53.0447,53.0601,11600.0
2013-02-15 11:50:00,69.02,69.02,68.98,68.99,13400.0,53.0601,53.0601,53.0294,53.037,13400.0
2013-02-15 11:55:00,69.0,69.03,69.0,69.03,4200.0,53.0447,53.0678,53.0447,53.0678,4200.0
2013-02-15 12:00:00,69.03,69.03,69.0,69.01,12400.0,53.0678,53.0678,53.0447,53.0524,12400.0
2013-02-15 12:05:00,69.01,69.01,68.96,69.0,19300.0,53.0524,53.0524,53.014,53.0447,19300.0
2013-02-15 12:10:00,69.0,69.02,68.97,69.02,16300.0,53.0447,53.0601,53.0217,53.0601,16300.0
2013-02-15 12:15:00,69.01,69.03,68.98,69.0,35200.0,53.0524,53.0678,53.0294,53.0447,35200.0
2013-02-15 12:20:00,68.99,68.99,68.87,68.87,7100.0,53.037,53.037,52.9448,52.9448,7100.0
2013-02-15 12:25:00,68.85,68.91,68.83,68.91,12700.0,52.9294,52.9755,52.914,52.9755,12700.0
2013-02-15 12:30:00,68.91,68.92,68.89,68.92,16200.0,52.9755,52.9832,52.9602,52.9832,16200.0
2013-02-15 12:35:00,68.92,68.92,68.9,68.9,31300.0,52.9832,52.9832,52.9679,52.9679,31300.0
2013-02-15 12:40:00,68.9,68.9,68.87,68.9,18800.0,52.9679,52.9679,52.9448,52.9679,18800.0
2013-02-15 12:45:00,68.9,68.99,68.9,68.99,10500.0,52.9679,53.037,52.9679,53.037,10500.0
2013-02-15 12:50:00,68.99,68.99,68.91,68.91,4100.0,53.037,53.037,52.9755,52.9755,4100.0
2013-02-15 12:55:00,68.9,68.97,68.9,68.97,16100.0,52.9679,53.0217,52.9679,53.0217,16100.0
2013-02-15 13:00:00,68.97,69.02,68.97,69.0,6600.0,53.0217,53.0601,53.0217,53.0447,6600.0
2013-02-15 13:05:00,69.0,69.03,68.98,69.0,7600.0,53.0447,53.0678,53.0294,53.0447,7600.0
2013-02-15 13:10:00,69.0,69.05,69.0,69.05,11500.0,53.0447,53.0832,53.0447,53.0832,11500.0
2013-02-15 13:15:00,69.04,69.05,69.01,69.05,7000.0,53.0755,53.0832,53.0524,53.0832,7000.0
2013-02-15 13:20:00,69.03,69.03,68.93,68.94,5500.0,53.0678,53.0678,52.9909,52.9986,5500.0
2013-02-15 13:25:00,68.94,68.95,68.93,68.94,11100.0,52.9986,53.0063,52.9909,52.9986,11100.0
2013-02-15 13:30:00,68.93,69.02,68.93,69.0,21900.0,52.9909,53.0601,52.9909,53.0447,21900.0
2013-02-15 13:35:00,69.01,69.02,68.95,68.98,15900.0,53.0524,53.0601,53.0063,53.0294,15900.0
2013-02-15 13:40:00,68.97,68.97,68.95,68.97,4400.0,53.0217,53.0217,53.0063,53.0217,4400.0
2013-02-15 13:45:00,68.97,68.97,68.95,68.96,5800.0,53.0217,53.0217,53.0063,53.014,5800.0
2013-02-15 13:50:00,68.97,69.03,68.97,69.01,18700.0,53.0217,53.0678,53.0217,53.0524,18700.0
2013-02-15 13:55:00,69.0,69.04,68.99,69.02,12100.0,53.0447,53.0755,53.037,53.0601,12100.0
2013-02-15 14:00:00,69.02,69.02,68.97,68.99,18900.0,53.0601,53.0601,53.0217,53.037,18900.0
2013-02-15 14:05:00,69.0,69.0,68.95,68.95,14300.0,53.0447,53.0447,53.0063,53.0063,14300.0
2013-02-15 14:10:00,68.94,68.94,68.9,68.9,6000.0,52.9986,52.9986,52.9679,52.9679,6000.0
2013-02-15 14:15:00,68.9,68.93,68.82,68.83,30300.0,52.9679,52.9909,52.9064,52.914,30300.0
2013-02-15 14:20:00,68.82,68.88,68.82,68.87,11700.0,52.9064,52.9525,52.9064,52.9448,11700.0
2013-02-15 14:25:00,68.86,68.87,68.77,68.81,18100.0,52.9371,52.9448,52.8679,52.8987,18100.0
2013-02-15 14:30:00,68.81,68.89,68.8,68.82,20100.0,52.8987,52.9602,52.891,52.9064,20100.0
2013-02-15 14:35:00,68.8,68.8,68.75,68.79,12000.0,52.891,52.891,52.8525,52.8833,12000.0
2013-02-15 14:40:00,68.8,68.83,68.71,68.72,9300.0,52.891,52.914,52.8218,52.8295,9300.0
2013-02-15 14:45:00,68.72,68.76,68.72,68.74,16200.0,52.8295,52.8602,52.8295,52.8449,16200.0
2013-02-15 14:50:00,68.76,68.85,68.76,68.84,13700.0,52.8602,52.9294,52.8602,52.9217,13700.0
2013-02-15 14:55:00,68.84,68.84,68.74,68.78,10200.0,52.9217,52.9217,52.8449,52.8756,10200.0
2013-02-15 15:00:00,68.77,68.84,68.75,68.82,10700.0,52.8679,52.9217,52.8525,52.9064,10700.0
2013-02-15 15:05:00,68.81,68.81,68.75,68.8,14800.0,52.8987,52.8987,52.8525,52.891,14800.0
2013-02-15 15:10:00,68.79,68.79,68.75,68.75,9600.0,52.8833,52.8833,52.8525,52.8525,9600.0
2013-02-15 15:15:00,68.76,68.78,68.73,68.78,11700.0,52.8602,52.8756,52.8372,52.8756,11700.0
2013-02-15 15:20:00,68.78,68.85,68.77,68.83,18500.0,52.8756,52.9294,52.8679,52.914,18500.0
2013-02-15 15:25:00,68.83,68.83,68.77,68.78,22200.0,52.914,52.914,52.8679,52.8756,22200.0
2013-02-15 15:30:00,68.78,68.84,68.75,68.84,28800.0,52.8756,52.9217,52.8525,52.9217,28800.0
2013-02-15 15:35:00,68.83,68.87,68.8,68.8,16200.0,52.914,52.9448,52.891,52.891,16200.0
2013-02-15 15:40:00,68.8,68.92,68.8,68.87,17400.0,52.891,52.9832,52.891,52.9448,17400.0
2013-02-15 15:45:00,68.88,68.92,68.84,68.84,48600.0,52.9525,52.9832,52.9217,52.9217,48600.0
2013-02-15 15:50:00,68.84,68.85,68.83,68.84,46600.0,52.9217,52.9294,52.914,52.9217,46600.0
2013-02-15 15:55:00,68.83,68.84,68.77,68.8,123000.0,52.914,52.9217,52.8679,52.891,123000.0
2013-02-19 09:30:00,68.83,69.15,68.83,68.99,19700.0,52.914,53.16,52.914,53.037,19700.0
2013-02-19 09:35:00,69.0,69.02,68.86,68.86,17300.0,53.0447,53.0601,52.9371,52.9371,17300.0
2013-02-19 09:40:00,68.88,68.96,68.88,68.91,8200.0,52.9525,53.014,52.9525,52.9755,8200.0
2013-02-19 09:45:00,68.91,69.12,68.87,69.06,9200.0,52.9755,53.137,52.9448,53.0909,9200.0
2013-02-19 09:50:00,69.07,69.1,68.94,68.98,32200.0,53.0985,53.1216,52.9986,53.0294,32200.0
2013-02-19 09:55:00,68.95,69.05,68.94,69.01,17900.0,53.0063,53.0832,52.9986,53.0524,17900.0
2013-02-19 10:00:00,68.98,69.02,68.93,68.93,20300.0,53.0294,53.0601,52.9909,52.9909,20300.0
2013-02-19 10:05:00,68.93,68.93,68.84,68.85,14400.0,52.9909,52.9909,52.9217,52.9294,14400.0
2013-02-19 10:10:00,68.86,68.9,68.86,68.88,7300.0,52.9371,52.9679,52.9371,52.9525,7300.0
2013-02-19 10:15:00,68.89,68.93,68.88,68.93,14300.0,52.9602,52.9909,52.9525,52.9909,14300.0
2013-02-19 10:20:00,68.94,68.99,68.84,68.87,17500.0,52.9986,53.037,52.9217,52.9448,17500.0
2013-02-19 10:25:00,68.85,68.91,68.85,68.88,14100.0,52.9294,52.9755,52.9294,52.9525,14100.0
2013-02-19 10:30:00,68.89,68.97,68.89,68.95,16900.0,52.9602,53.0217,52.9602,53.0063,16900.0
2013-02-19 10:35:00,68.95,68.95,68.88,68.95,14300.0,53.0063,53.0063,52.9525,53.0063,14300.0
2013-02-19 10:40:00,68.95,69.03,68.95,69.02,8800.0,53.0063,53.0678,53.0063,53.0601,8800.0
2013-02-19 10:45:00,69.02,69.06,68.96,68.97,9200.0,53.0601,53.0909,53.014,53.0217,9200.0
2013-02-19 10:50:00,68.96,69.01,68.94,69.01,12500.0,53.014,53.0524,52.9986,53.0524,12500.0
2013-02-19 10:55:00,69.01,69.06,68.99,69.06,11400.0,53.0524,53.0909,53.037,53.0909,11400.0
2013-02-19 11:00:00,69.04,69.06,68.98,68.99,10800.0,53.0755,53.0909,53.0294,53.037,10800.0
2013-02-19 11:05:00,68.99,69.0,68.94,68.98,10100.0,53.037,53.0447,52.9986,53.0294,10100.0
2013-02-19 11:10:00,68.97,68.97,68.9,68.9,13200.0,53.0217,53.0217,52.9679,52.9679,13200.0
2013-02-19 11:15:00,68.9,68.93,68.9,68.93,8700.0,52.9679,52.9909,52.9679,52.9909,8700.0
2013-02-19 11:20:00,68.93,69.01,68.91,69.01,22800.0,52.9909,53.0524,52.9755,53.0524,22800.0
2013-02-19 11:25:00,69.01,69.06,69.01,69.05,20600.0,53.0524,53.0909,53.0524,53.0832,20600.0
2013-02-19 11:30:00,69.05,69.05,69.01,69.03,11200.0,53.0832,53.0832,53.0524,53.0678,11200.0
2013-02-19 11:35:00,69.04,69.06,69.0,69.04,8000.0,53.0755,53.0909,53.0447,53.0755,8000.0
2013-02-19 11:40:00,69.04,69.05,68.98,68.98,20300.0,53.0755,53.0832,53.0294,53.0294,20300.0
2013-02-19 11:45:00,68.98,68.98,68.95,68.95,7700.0,53.0294,53.0294,53.0063,53.0063,7700.0
2013-02-19 11:50:00,68.95,69.0,68.95,68.99,17000.0,53.0063,53.0447,53.0063,53.037,17000.0
2013-02-19 11:55:00,68.99,69.04,68.99,69.04,12900.0,53.037,53.0755,53.037,53.0755,12900.0
2013-02-19 12:00:00,69.05,69.06,69.0,69.01,8900.0,53.0832,53.0909,53.0447,53.0524,8900.0
2013-02-19 12:05:00,69.0,69.03,68.98,69.0,7700.0,53.0447,53.0678,53.0294,53.0447,7700.0
2013-02-19 12:10:00,69.0,69.0,68.94,68.99,9900.0,53.0447,53.0447,52.9986,53.037,9900.0
2013-02-19 12:15:00,68.99,69.02,68.99,69.01,8700.0,53.037,53.0601,53.037,53.0524,8700.0
2013-02-19 12:20:00,69.01,69.01,68.99,68.99,4700.0,53.0524,53.0524,53.037,53.037,4700.0
2013-02-19 12:25:00,68.99,69.0,68.99,68.99,2400.0,53.037,53.0447,53.037,53.037,2400.0
2013-02-19 12:30:00,68.99,69.0,68.95,68.95,3800.0,53.037,53.0447,53.0063,53.0063,3800.0
2013-02-19 12:35:00,68.95,68.95,68.93,68.93,4200.0,53.0063,53.0063,52.9909,52.9909,4200.0
2013-02-19 12:40:00,68.93,68.94,68.9,68.92,6300.0,52.9909,52.9986,52.9679,52.9832,6300.0
2013-02-19 12:45:00,68.92,68.93,68.89,68.92,12900.0,52.9832,52.9909,52.9602,52.9832,12900.0
2013-02-19 12:50:00,68.94,68.97,68.91,68.97,6200.0,52.9986,53.0217,52.9755,53.0217,6200.0
2013-02-19 12:55:00,68.96,68.97,68.93,68.96,10700.0,53.014,53.0217,52.9909,53.014,10700.0
2013-02-19 13:00:00,68.97,68.99,68.92,68.92,17300.0,53.0217,53.037,52.9832,52.9832,17300.0
2013-02-19 13:05:00,68.92,68.93,68.91,68.92,4900.0,52.9832,52.9909,52.9755,52.9832,4900.0
2013-02-19 13:10:00,68.93,68.93,68.91,68.93,3300.0,52.9909,52.9909,52.9755,52.9909,3300.0
2013-02-19 13:15:00,68.93,68.95,68.93,68.94,6300.0,52.9909,53.0063,52.9909,52.9986,6300.0
2013-02-19 13:20:00,68.95,68.96,68.94,68.94,5200.0,53.0063,53.014,52.9986,52.9986,5200.0
2013-02-19 13:25:00,68.95,68.96,68.93,68.95,29300.0,53.0063,53.014,52.9909,53.0063,29300.0
2013-02-19 13:30:00,68.95,68.97,68.94,68.97,5300.0,53.0063,53.0217,52.9986,53.0217,5300.0
2013-02-19 13:35:00,68.97,68.97,68.93,68.94,4400.0,53.0217,53.0217,52.9909,52.9986,4400.0
2013-02-19 13:40:00,68.95,68.96,68.93,68.95,6000.0,53.0063,53.014,52.9909,53.0063,6000.0
2013-02-19 13:45:00,68.96,68.96,68.92,68.94,5600.0,53.014,53.014,52.9832,52.9986,5600.0
2013-02-19 13:50:00,68.94,68.95,68.93,68.95,3400.0,52.9986,53.0063,52.9909,53.0063,3400.0
2013-02-19 13:55:00,68.96,68.99,68.96,68.99,10400.0,53.014,53.037,53.014,53.037,10400.0
2013-02-19 14:00:00,69.0,69.04,68.99,69.01,25600.0,53.0447,53.0755,53.037,53.0524,25600.0
2013-02-19 14:05:00,69.01,69.05,69.0,69.03,25400.0,53.0524,53.0832,53.0447,53.0678,25400.0
2013-02-19 14:10:00,69.01,69.03,68.97,69.03,14200.0,53.0524,53.0678,53.0217,53.0678,14200.0
2013-02-19 14:15:00,69.02,69.04,69.0,69.04,23000.0,53.0601,53.0755,53.0447,53.0755,23000.0
2013-02-19 14:20:00,69.04,69.07,69.03,69.05,34000.0,53.0755,53.0985,53.0678,53.0832,34000.0
2013-02-19 14:25:00,69.05,69.07,69.02,69.04,25800.0,53.0832,53.0985,53.0601,53.0755,25800.0
2013-02-19 14:30:00,69.04,69.05,69.02,69.05,31000.0,53.0755,53.0832,53.0601,53.0832,31000.0
2013-02-19 14:35:00,69.05,69.05,69.02,69.04,26200.0,53.0832,53.0832,53.0601,53.0755,26200.0
2013-02-19 14:40:00,69.04,69.05,69.0,69.01,13500.0,53.0755,53.0832,53.0447,53.0524,13500.0
2013-02-19 14:45:00,69.01,69.03,69.0,69.01,12200.0,53.0524,53.0678,53.0447,53.0524,12200.0
2013-02-19 14:50:00,69.03,69.05,69.01,69.04,16500.0,53.0678,53.0832,53.0524,53.0755,16500.0
2013-02-19 14:55:00,69.04,69.06,69.03,69.06,17500.0,53.0755,53.0909,53.0678,53.0909,17500.0
2013-02-19 15:00:00,69.05,69.06,69.0,69.02,16800.0,53.0832,53.0909,53.0447,53.0601,16800.0
2013-02-19 15:05:00,69.03,69.03,68.97,68.97,16300.0,53.0678,53.0678,53.0217,53.0217,16300.0
2013-02-19 15:10:00,68.97,69.01,68.97,69.0,17500.0,53.0217,53.0524,53.0217,53.0447,17500.0
2013-02-19 15:15:00,68.99,69.0,68.97,68.98,14700.0,53.037,53.0447,53.0217,53.0294,14700.0
2013-02-19 15:20:00,68.99,69.0,68.96,68.96,17300.0,53.037,53.0447,53.014,53.014,17300.0
2013-02-19 15:25:00,68.95,68.97,68.93,68.93,19000.0,53.0063,53.0217,52.9909,52.9909,19000.0
2013-02-19 15:30:00,68.93,68.96,68.92,68.92,20900.0,52.9909,53.014,52.9832,52.9832,20900.0
2013-02-19 15:35:00,68.93,68.94,68.9,68.92,10500.0,52.9909,52.9986,52.9679,52.9832,10500.0
2013-02-19 15:40:00,68.92,68.95,68.9,68.92,31700.0,52.9832,53.0063,52.9679,52.9832,31700.0
2013-02-19 15:45:00,68.93,68.98,68.93,68.95,50600.0,52.9909,53.0294,52.9909,53.0063,50600.0
2013-02-19 15:50:00,68.95,68.95,68.92,68.94,62000.0,53.0063,53.0063,52.9832,52.9986,62000.0
2013-02-19 15:55:00,68.94,69.05,68.93,69.04,85000.0,52.9986,53.0832,52.9909,53.0755,85000.0
2013-02-20 09:30:00,68.94,68.98,68.71,68.72,27900.0,52.9986,53.0294,52.8218,52.8295,27900.0
2013-02-20 09:35:00,68.78,69.05,68.74,69.05,15600.0,52.8756,53.0832,52.8449,53.0832,15600.0
2013-02-20 09:40:00,69.0,69.01,68.71,68.77,32500.0,53.0447,53.0524,52.8218,52.8679,32500.0
2013-02-20 09:45:00,68.74,68.87,68.74,68.83,13100.0,52.8449,52.9448,52.8449,52.914,13100.0
2013-02-20 09:50:00,68.82,68.94,68.79,68.83,11000.0,52.9064,52.9986,52.8833,52.914,11000.0
2013-02-20 09:55:00,68.81,68.85,68.78,68.84,13200.0,52.8987,52.9294,52.8756,52.9217,13200.0
2013-02-20 10:00:00,68.85,68.99,68.84,68.96,12200.0,52.9294,53.037,52.9217,53.014,12200.0
2013-02-20 10:05:00,68.95,69.07,68.95,69.03,14800.0,53.0063,53.0985,53.0063,53.0678,14800.0
2013-02-20 10:10:00,69.03,69.06,69.01,69.02,13600.0,53.0678,53.0909,53.0524,53.0601,13600.0
2013-02-20 10:15:00,69.03,69.06,68.98,68.98,8100.0,53.0678,53.0909,53.0294,53.0294,8100.0
2013-02-20 10:20:00,68.99,69.01,68.92,68.92,7000.0,53.037,53.0524,52.9832,52.9832,7000.0
2013-02-20 10:25:00,68.89,68.9,68.85,68.86,4700.0,52.9602,52.9679,52.9294,52.9371,4700.0
2013-02-20 10:30:00,68.87,68.91,68.86,68.91,10500.0,52.9448,52.9755,52.9371,52.9755,10500.0
2013-02-20 10:35:00,68.94,68.99,68.89,68.91,11300.0,52.9986,53.037,52.9602,52.9755,11300.0
2013-02-20 10:40:00,68.92,68.95,68.86,68.86,6400.0,52.9832,53.0063,52.9371,52.9371,6400.0
2013-02-20 10:45:00,68.87,68.88,68.75,68.78,8100.0,52.9448,52.9525,52.8525,52.8756,8100.0
2013-02-20 10:50:00,68.78,68.84,68.78,68.83,13500.0,52.8756,52.9217,52.8756,52.914,13500.0
2013-02-20 10:55:00,68.85,68.91,68.84,68.9,15800.0,52.9294,52.9755,52.9217,52.9679,15800.0
2013-02-20 11:00:00,68.9,68.9,68.76,68.81,39200.0,52.9679,52.9679,52.8602,52.8987,39200.0
2013-02-20 11:05:00,68.81,68.81,68.71,68.73,13200.0,52.8987,52.8987,52.8218,52.8372,13200.0
2013-02-20 11:10:00,68.75,68.77,68.71,68.77,15100.0,52.8525,52.8679,52.8218,52.8679,15100.0
2013-02-20 11:15:00,68.77,68.83,68.75,68.83,6900.0,52.8679,52.914,52.8525,52.914,6900.0
2013-02-20 11:20:00,68.83,68.92,68.83,68.91,23800.0,52.914,52.9832,52.914,52.9755,23800.0
2013-02-20 11:25:00,68.92,68.93,68.89,68.9,33300.0,52.9832,52.9909,52.9602,52.9679,33300.0
2013-02-20 11:30:00,68.9,68.93,68.87,68.88,35500.0,52.9679,52.9909,52.9448,52.9525,35500.0
2013-02-20 11:35:00,68.87,68.9,68.82,68.88,10300.0,52.9448,52.9679,52.9064,52.9525,10300.0
2013-02-20 11:40:00,68.88,68.89,68.83,68.88,12400.0,52.9525,52.9602,52.914,52.9525,12400.0
2013-02-20 11:45:00,68.88,68.92,68.88,68.88,3400.0,52.9525,52.9832,52.9525,52.9525,3400.0
2013-02-20 11:50:00,68.87,68.87,68.81,68.83,7400.0,52.9448,52.9448,52.8987,52.914,7400.0
2013-02-20 11:55:00,68.87,68.9,68.83,68.9,8900.0,52.9448,52.9679,52.914,52.9679,8900.0
2013-02-20 12:00:00,68.87,68.89,68.83,68.85,5100.0,52.9448,52.9602,52.914,52.9294,5100.0
2013-02-20 12:05:00,68.85,68.86,68.81,68.84,6000.0,52.9294,52.9371,52.8987,52.9217,6000.0
2013-02-20 12:10:00,68.85,68.89,68.84,68.88,4300.0,52.9294,52.9602,52.9217,52.9525,4300.0
2013-02-20 12:15:00,68.87,68.88,68.83,68.84,4900.0,52.9448,52.9525,52.914,52.9217,4900.0
2013-02-20 12:20:00,68.84,68.84,68.79,68.8,5100.0,52.9217,52.9217,52.8833,52.891,5100.0
2013-02-20 12:25:00,68.8,68.83,68.79,68.81,4200.0,52.891,52.914,52.8833,52.8987,4200.0
2013-02-20 12:30:00,68.81,68.84,68.81,68.84,5900.0,52.8987,52.9217,52.8987,52.9217,5900.0
2013-02-20 12:35:00,68.84,68.95,68.84,68.9,25600.0,52.9217,53.0063,52.9217,52.9679,25600.0
2013-02-20 12:40:00,68.9,68.94,68.84,68.92,9200.0,52.9679,52.9986,52.9217,52.9832,9200.0
2013-02-20 12:45:00,68.94,68.97,68.88,68.89,6500.0,52.9986,53.0217,52.9525,52.9602,6500.0
2013-02-20 12:50:00,68.88,68.88,68.8,68.84,9200.0,52.9525,52.9525,52.891,52.9217,9200.0
2013-02-20 12:55:00,68.85,68.89,68.84,68.87,8400.0,52.9294,52.9602,52.9217,52.9448,8400.0
2013-02-20 13:00:00,68.86,68.86,68.78,68.79,5400.0,52.9371,52.9371,52.8756,52.8833,5400.0
2013-02-20 13:05:00,68.81,68.83,68.75,68.78,7400.0,52.8987,52.914,52.8525,52.8756,7400.0
2013-02-20 13:10:00,68.78,68.78,68.7,68.76,7700.0,52.8756,52.8756,52.8141,52.8602,7700.0
2013-02-20 13:15:00,68.76,68.76,68.7,68.7,5700.0,52.8602,52.8602,52.8141,52.8141,5700.0
2013-02-20 13:20:00,68.72,68.75,68.72,68.73,6700.0,52.8295,52.8525,52.8295,52.8372,6700.0
2013-02-20 13:25:00,68.73,68.75,68.72,68.75,7800.0,52.8372,52.8525,52.8295,52.8525,7800.0
2013-02-20 13:30:00,68.74,68.74,68.7,68.72,11800.0,52.8449,52.8449,52.8141,52.8295,11800.0
2013-02-20 13:35:00,68.73,68.74,68.65,68.67,26500.0,52.8372,52.8449,52.7757,52.791,26500.0
2013-02-20 13:40:00,68.68,68.74,68.66,68.74,6400.0,52.7987,52.8449,52.7833,52.8449,6400.0
2013-02-20 13:45:00,68.73,68.73,68.67,68.69,5800.0,52.8372,52.8372,52.791,52.8064,5800.0
2013-02-20 13:50:00,68.69,68.7,68.65,68.69,6800.0,52.8064,52.8141,52.7757,52.8064,6800.0
2013-02-20 13:55:00,68.69,68.69,68.64,68.65,4200.0,52.8064,52.8064,52.768,52.7757,4200.0
2013-02-20 14:00:00,68.64,68.76,68.57,68.71,45100.0,52.768,52.8602,52.7142,52.8218,45100.0
2013-02-20 14:05:00,68.7,68.77,68.68,68.74,9000.0,52.8141,52.8679,52.7987,52.8449,9000.0
2013-02-20 14:10:00,68.78,68.78,68.61,68.63,62100.0,52.8756,52.8756,52.7449,52.7603,62100.0
2013-02-20 14:15:00,68.62,68.73,68.61,68.68,10900.0,52.7526,52.8372,52.7449,52.7987,10900.0
2013-02-20 14:20:00,68.67,68.67,68.54,68.58,18100.0,52.791,52.791,52.6911,52.7218,18100.0
2013-02-20 14:25:00,68.58,68.66,68.58,68.61,21200.0,52.7218,52.7833,52.7218,52.7449,21200.0
2013-02-20 14:30:00,68.6,68.66,68.59,68.63,17500.0,52.7372,52.7833,52.7295,52.7603,17500.0
2013-02-20 14:35:00,68.63,68.65,68.6,68.64,11800.0,52.7603,52.7757,52.7372,52.768,11800.0
2013-02-20 14:40:00,68.64,68.64,68.53,68.53,15600.0,52.768,52.768,52.6834,52.6834,15600.0
2013-02-20 14:45:00,68.54,68.56,68.43,68.46,29700.0,52.6911,52.7065,52.6065,52.6296,29700.0
2013-02-20 14:50:00,68.46,68.53,68.39,68.39,17100.0,52.6296,52.6834,52.5758,52.5758,17100.0
2013-02-20 14:55:00,68.39,68.48,68.39,68.39,15900.0,52.5758,52.645,52.5758,52.5758,15900.0
2013-02-20 15:00:00,68.39,68.39,68.17,68.19,18800.0,52.5758,52.5758,52.4067,52.422,18800.0
2013-02-20 15:05:00,68.2,68.2,68.13,68.2,12500.0,52.4297,52.4297,52.3759,52.4297,12500.0
2013-02-20 15:10:00,68.2,68.25,68.11,68.16,27500.0,52.4297,52.4682,52.3605,52.399,27500.0
2013-02-20 15:15:00,68.15,68.17,68.09,68.1,25700.0,52.3913,52.4067,52.3452,52.3528,25700.0
2013-02-20 15:20:00,68.1,68.19,68.09,68.15,17700.0,52.3528,52.422,52.3452,52.3913,17700.0
2013-02-20 15:25:00,68.15,68.15,68.05,68.13,27700.0,52.3913,52.3913,52.3144,52.3759,27700.0
2013-02-20 15:30:00,68.14,68.14,68.01,68.1,35700.0,52.3836,52.3836,52.2837,52.3528,35700.0
2013-02-20 15:35:00,68.11,68.29,68.11,68.26,35600.0,52.3605,52.4989,52.3605,52.4758,35600.0
2013-02-20 15:40:00,68.27,68.28,68.18,68.19,33500.0,52.4835,52.4912,52.4143,52.422,33500.0
2013-02-20 15:45:00,68.2,68.23,68.02,68.05,47500.0,52.4297,52.4528,52.2913,52.3144,47500.0
2013-02-20 15:50:00,68.04,68.06,67.96,67.99,97500.0,52.3067,52.3221,52.2452,52.2683,97500.0
2013-02-20 15:55:00,68.0,68.02,67.89,67.96,101600.0,52.276,52.2913,52.1914,52.2452,101600.0
2013-02-21 09:30:00,67.7,67.82,67.42,67.54,29100.0,52.0453,52.1376,51.8301,51.9223,29100.0
2013-02-21 09:35:00,67.62,67.65,67.49,67.53,19200.0,51.9838,52.0069,51.8839,51.9146,19200.0
2013-02-21 09:40:00,67.54,67.62,67.5,67.56,8300.0,51.9223,51.9838,51.8916,51.9377,8300.0
2013-02-21 09:45:00,67.58,67.58,67.43,67.5,20200.0,51.9531,51.9531,51.8378,51.8916,20200.0
2013-02-21 09:50:00,67.52,67.52,67.33,67.36,18600.0,51.907,51.907,51.7609,51.784,18600.0
2013-02-21 09:55:00,67.36,67.39,67.32,67.37,12700.0,51.784,51.807,51.7532,51.7916,12700.0
2013-02-21 10:00:00,67.35,67.41,67.24,67.27,23600.0,51.7763,51.8224,51.6917,51.7148,23600.0
2013-02-21 10:05:00,67.26,67.33,67.23,67.26,26300.0,51.7071,51.7609,51.684,51.7071,26300.0
2013-02-21 10:10:00,67.27,67.43,67.23,67.38,29000.0,51.7148,51.8378,51.684,51.7993,29000.0
2013-02-21 10:15:00,67.39,67.4,67.34,67.36,14700.0,51.807,51.8147,51.7686,51.784,14700.0
2013-02-21 10:20:00,67.36,67.55,67.36,67.5,24700.0,51.784,51.93,51.784,51.8916,24700.0
2013-02-21 10:25:00,67.51,67.6,67.51,67.58,7600.0,51.8993,51.9685,51.8993,51.9531,7600.0
2013-02-21 10:30:00,67.58,67.58,67.51,67.52,12400.0,51.9531,51.9531,51.8993,51.907,12400.0
2013-02-21 10:35:00,67.53,67.53,67.4,67.42,10300.0,51.9146,51.9146,51.8147,51.8301,10300.0
2013-02-21 10:40:00,67.45,67.57,67.43,67.55,26500.0,51.8531,51.9454,51.8378,51.93,26500.0
2013-02-21 10:45:00,67.55,67.6,67.5,67.6,16800.0,51.93,51.9685,51.8916,51.9685,16800.0
2013-02-21 10:50:00,67.6,67.65,67.54,67.58,14600.0,51.9685,52.0069,51.9223,51.9531,14600.0
2013-02-21 10:55:00,67.58,67.58,67.54,67.56,13700.0,51.9531,51.9531,51.9223,51.9377,13700.0
2013-02-21 11:00:00,67.56,67.57,67.48,67.51,13600.0,51.9377,51.9454,51.8762,51.8993,13600.0
2013-02-21 11:05:00,67.51,67.57,67.5,67.55,8700.0,51.8993,51.9454,51.8916,51.93,8700.0
2013-02-21 11:10:00,67.56,67.58,67.5,67.5,16100.0,51.9377,51.9531,51.8916,51.8916,16100.0
2013-02-21 11:15:00,67.5,67.5,67.4,67.41,7500.0,51.8916,51.8916,51.8147,51.8224,7500.0
2013-02-21 11:20:00,67.41,67.42,67.39,67.4,4200.0,51.8224,51.8301,51.807,51.8147,4200.0
2013-02-21 11:25:00,67.39,67.4,67.37,67.37,6800.0,51.807,51.8147,51.7916,51.7916,6800.0
2013-02-21 11:30:00,67.36,67.37,67.31,67.34,6700.0,51.784,51.7916,51.7455,51.7686,6700.0
2013-02-21 11:35:00,67.34,67.47,67.34,67.46,8200.0,51.7686,51.8685,51.7686,51.8608,8200.0
2013-02-21 11:40:00,67.46,67.51,67.45,67.49,9400.0,51.8608,51.8993,51.8531,51.8839,9400.0
2013-02-21 11:45:00,67.49,67.49,67.4,67.45,3600.0,51.8839,51.8839,51.8147,51.8531,3600.0
2013-02-21 11:50:00,67.45,67.49,67.42,67.45,14800.0,51.8531,51.8839,51.8301,51.8531,14800.0
2013-02-21 11:55:00,67.44,67.45,67.36,67.41,7500.0,51.8455,51.8531,51.784,51.8224,7500.0
2013-02-21 12:00:00,67.4,67.44,67.4,67.43,5600.0,51.8147,51.8455,51.8147,51.8378,5600.0
2013-02-21 12:05:00,67.43,67.43,67.41,67.43,2700.0,51.8378,51.8378,51.8224,51.8378,2700.0
2013-02-21 12:10:00,67.42,67.42,67.37,67.4,4300.0,51.8301,51.8301,51.7916,51.8147,4300.0
2013-02-21 12:15:00,67.4,67.41,67.33,67.34,15300.0,51.8147,51.8224,51.7609,51.7686,15300.0
2013-02-21 12:20:00,67.34,67.42,67.34,67.4,9800.0,51.7686,51.8301,51.7686,51.8147,9800.0
2013-02-21 12:25:00,67.4,67.48,67.39,67.46,16200.0,51.8147,51.8762,51.807,51.8608,16200.0
2013-02-21 12:30:00,67.47,67.49,67.44,67.46,11600.0,51.8685,51.8839,51.8455,51.8608,11600.0
2013-02-21 12:35:00,67.45,67.47,67.41,67.42,6500.0,51.8531,51.8685,51.8224,51.8301,6500.0
2013-02-21 12:40:00,67.42,67.45,67.39,67.41,5800.0,51.8301,51.8531,51.807,51.8224,5800.0
2013-02-21 12:45:00,67.42,67.46,67.38,67.42,6100.0,51.8301,51.8608,51.7993,51.8301,6100.0
2013-02-21 12:50:00,67.44,67.46,67.39,67.46,6400.0,51.8455,51.8608,51.807,51.8608,6400.0
2013-02-21 12:55:00,67.47,67.54,67.45,67.52,7000.0,51.8685,51.9223,51.8531,51.907,7000.0
2013-02-21 13:00:00,67.53,67.57,67.52,67.57,4800.0,51.9146,51.9454,51.907,51.9454,4800.0
2013-02-21 13:05:00,67.57,67.59,67.56,67.57,6000.0,51.9454,51.9608,51.9377,51.9454,6000.0
2013-02-21 13:10:00,67.57,67.57,67.51,67.51,3700.0,51.9454,51.9454,51.8993,51.8993,3700.0
2013-02-21 13:15:00,67.51,67.54,67.48,67.52,6700.0,51.8993,51.9223,51.8762,51.907,6700.0
2013-02-21 13:20:00,67.51,67.55,67.49,67.49,10600.0,51.8993,51.93,51.8839,51.8839,10600.0
2013-02-21 13:25:00,67.49,67.51,67.47,67.49,8200.0,51.8839,51.8993,51.8685,51.8839,8200.0
2013-02-21 13:30:00,67.49,67.5,67.44,67.48,5800.0,51.8839,51.8916,51.8455,51.8762,5800.0
2013-02-21 13:35:00,67.48,67.5,67.46,67.49,3800.0,51.8762,51.8916,51.8608,51.8839,3800.0
2013-02-21 13:40:00,67.49,67.5,67.44,67.44,5300.0,51.8839,51.8916,51.8455,51.8455,5300.0
2013-02-21 13:45:00,67.44,67.44,67.33,67.34,6500.0,51.8455,51.8455,51.7609,51.7686,6500.0
2013-02-21 13:50:00,67.33,67.34,67.27,67.27,6100.0,51.7609,51.7686,51.7148,51.7148,6100.0
2013-02-21 13:55:00,67.27,67.33,67.26,67.33,6300.0,51.7148,51.7609,51.7071,51.7609,6300.0
2013-02-21 14:00:00,67.32,67.35,67.23,67.24,17000.0,51.7532,51.7763,51.684,51.6917,17000.0
2013-02-21 14:05:00,67.24,67.25,67.19,67.19,9600.0,51.6917,51.6994,51.6533,51.6533,9600.0
2013-02-21 14:10:00,67.19,67.24,67.17,67.24,8300.0,51.6533,51.6917,51.6379,51.6917,8300.0
2013-02-21 14:15:00,67.24,67.25,67.16,67.17,9200.0,51.6917,51.6994,51.6302,51.6379,9200.0
2013-02-21 14:20:00,67.17,67.17,67.1,67.11,9600.0,51.6379,51.6379,51.5841,51.5918,9600.0
2013-02-21 14:25:00,67.1,67.13,67.06,67.13,10700.0,51.5841,51.6071,51.5533,51.6071,10700.0
2013-02-21 14:30:00,67.14,67.23,67.14,67.23,12700.0,51.6148,51.684,51.6148,51.684,12700.0
2013-02-21 14:35:00,67.22,67.25,67.22,67.24,11100.0,51.6763,51.6994,51.6763,51.6917,11100.0
2013-02-21 14:40:00,67.23,67.35,67.23,67.34,28200.0,51.684,51.7763,51.684,51.7686,28200.0
2013-02-21 14:45:00,67.34,67.35,67.32,67.32,9600.0,51.7686,51.7763,51.7532,51.7532,9600.0
2013-02-21 14:50:00,67.32,67.32,67.2,67.22,8400.0,51.7532,51.7532,51.661,51.6763,8400.0
2013-02-21 14:55:00,67.22,67.39,67.22,67.36,14100.0,51.6763,51.807,51.6763,51.784,14100.0
2013-02-21 15:00:00,67.36,67.44,67.33,67.43,13800.0,51.784,51.8455,51.7609,51.8378,13800.0
2013-02-21 15:05:00,67.42,67.5,67.42,67.45,24000.0,51.8301,51.8916,51.8301,51.8531,24000.0
2013-02-21 15:10:00,67.45,67.51,67.42,67.5,20800.0,51.8531,51.8993,51.8301,51.8916,20800.0
2013-02-21 15:15:00,67.5,67.52,67.44,67.46,13500.0,51.8916,51.907,51.8455,51.8608,13500.0
2013-02-21 15:20:00,67.45,67.56,67.42,67.52,18800.0,51.8531,51.9377,51.8301,51.907,18800.0
2013-02-21 15:25:00,67.53,67.57,67.5,67.55,9000.0,51.9146,51.9454,51.8916,51.93,9000.0
2013-02-21 15:30:00,67.55,67.6,67.54,67.55,14700.0,51.93,51.9685,51.9223,51.93,14700.0
2013-02-21 15:35:00,67.55,67.59,67.51,67.57,15900.0,51.93,51.9608,51.8993,51.9454,15900.0
2013-02-21 15:40:00,67.56,67.56,67.41,67.45,27300.0,51.9377,51.9377,51.8224,51.8531,27300.0
2013-02-21 15:45:00,67.45,67.45,67.39,67.43,36700.0,51.8531,51.8531,51.807,51.8378,36700.0
2013-02-21 15:50:00,67.42,67.46,67.28,67.3,33600.0,51.8301,51.8608,51.7225,51.7378,33600.0
2013-02-21 15:55:00,67.29,67.31,67.23,67.26,70600.0,51.7301,51.7455,51.684,51.7071,70600.0
2013-02-22 09:30:00,67.5,67.87,67.5,67.82,22300.0,51.8916,52.176,51.8916,52.1376,22300.0
2013-02-22 09:35:00,67.75,67.83,67.69,67.78,7100.0,52.0838,52.1453,52.0376,52.1068,7100.0
2013-02-22 09:40:00,67.76,67.81,67.72,67.81,9900.0,52.0915,52.1299,52.0607,52.1299,9900.0
2013-02-22 09:45:00,67.83,67.85,67.73,67.75,10500.0,52.1453,52.1607,52.0684,52.0838,10500.0
2013-02-22 09:50:00,67.77,67.81,67.72,67.76,12600.0,52.0991,52.1299,52.0607,52.0915,12600.0
2013-02-22 09:55:00,67.76,67.86,67.72,67.74,16200.0,52.0915,52.1683,52.0607,52.0761,16200.0
2013-02-22 10:00:00,67.75,67.78,67.67,67.67,20700.0,52.0838,52.1068,52.0223,52.0223,20700.0
2013-02-22 10:05:00,67.68,67.78,67.68,67.73,12000.0,52.03,52.1068,52.03,52.0684,12000.0
2013-02-22 10:10:00,67.72,67.72,67.63,67.66,25500.0,52.0607,52.0607,51.9915,52.0146,25500.0
2013-02-22 10:15:00,67.66,67.7,67.65,67.67,18500.0,52.0146,52.0453,52.0069,52.0223,18500.0
2013-02-22 10:20:00,67.68,67.73,67.64,67.64,19000.0,52.03,52.0684,51.9992,51.9992,19000.0
2013-02-22 10:25:00,67.65,67.67,67.64,67.65,16800.0,52.0069,52.0223,51.9992,52.0069,16800.0
2013-02-22 10:30:00,67.65,67.67,67.63,67.65,22300.0,52.0069,52.0223,51.9915,52.0069,22300.0
2013-02-22 10:35:00,67.65,67.69,67.63,67.66,14700.0,52.0069,52.0376,51.9915,52.0146,14700.0
2013-02-22 10:40:00,67.67,67.76,67.67,67.76,9100.0,52.0223,52.0915,52.0223,52.0915,9100.0
2013-02-22 10:45:00,67.79,67.84,67.77,67.79,6600.0,52.1145,52.153,52.0991,52.1145,6600.0
2013-02-22 10:50:00,67.79,67.79,67.67,67.69,12400.0,52.1145,52.1145,52.0223,52.0376,12400.0
2013-02-22 10:55:00,67.69,67.72,67.65,67.69,7900.0,52.0376,52.0607,52.0069,52.0376,7900.0
2013-02-22 11:00:00,67.68,67.71,67.65,67.65,17200.0,52.03,52.053,52.0069,52.0069,17200.0
2013-02-22 11:05:00,67.66,67.67,67.6,67.66,10900.0,52.0146,52.0223,51.9685,52.0146,10900.0
2013-02-22 11:10:00,67.66,67.66,67.5,67.52,11800.0,52.0146,52.0146,51.8916,51.907,11800.0
2013-02-22 11:15:00,67.51,67.55,67.48,67.5,9800.0,51.8993,51.93,51.8762,51.8916,9800.0
2013-02-22 11:20:00,67.51,67.55,67.5,67.55,6200.0,51.8993,51.93,51.8916,51.93,6200.0
2013-02-22 11:25:00,67.56,67.63,67.55,67.62,7600.0,51.9377,51.9915,51.93,51.9838,7600.0
2013-02-22 11:30:00,67.61,67.63,67.59,67.63,6200.0,51.9761,51.9915,51.9608,51.9915,6200.0
2013-02-22 11:35:00,67.64,67.67,67.63,67.65,14400.0,51.9992,52.0223,51.9915,52.0069,14400.0
2013-02-22 11:40:00,67.66,67.74,67.64,67.72,37500.0,52.0146,52.0761,51.9992,52.0607,37500.0
2013-02-22 11:45:00,67.73,67.78,67.65,67.65,9100.0,52.0684,52.1068,52.0069,52.0069,9100.0
2013-02-22 11:50:00,67.65,67.72,67.64,67.69,11500.0,52.0069,52.0607,51.9992,52.0376,11500.0
2013-02-22 11:55:00,67.69,67.69,67.65,67.66,3400.0,52.0376,52.0376,52.0069,52.0146,3400.0
2013-02-22 12:00:00,67.66,67.66,67.63,67.64,13600.0,52.0146,52.0146,51.9915,51.9992,13600.0
2013-02-22 12:05:00,67.62,67.73,67.6,67.7,9100.0,51.9838,52.0684,51.9685,52.0453,9100.0
2013-02-22 12:10:00,67.69,67.69,67.66,67.67,4000.0,52.0376,52.0376,52.0146,52.0223,4000.0
2013-02-22 12:15:00,67.68,67.69,67.66,67.67,4200.0,52.03,52.0376,52.0146,52.0223,4200.0
2013-02-22 12:20:00,67.66,67.67,67.64,67.66,5200.0,52.0146,52.0223,51.9992,52.0146,5200.0
2013-02-22 12:25:00,67.65,67.68,67.65,67.65,5700.0,52.0069,52.03,52.0069,52.0069,5700.0
2013-02-22 12:30:00,67.65,67.67,67.64,67.67,3200.0,52.0069,52.0223,51.9992,52.0223,3200.0
2013-02-22 12:35:00,67.67,67.69,67.65,67.69,7800.0,52.0223,52.0376,52.0069,52.0376,7800.0
2013-02-22 12:40:00,67.7,67.74,67.68,67.69,9900.0,52.0453,52.0761,52.03,52.0376,9900.0
2013-02-22 12:45:00,67.69,67.77,67.68,67.77,7400.0,52.0376,52.0991,52.03,52.0991,7400.0
2013-02-22 12:50:00,67.77,67.8,67.76,67.77,9600.0,52.0991,52.1222,52.0915,52.0991,9600.0
2013-02-22 12:55:00,67.77,67.81,67.75,67.78,5800.0,52.0991,52.1299,52.0838,52.1068,5800.0
2013-02-22 13:00:00,67.79,67.82,67.78,67.82,4500.0,52.1145,52.1376,52.1068,52.1376,4500.0
2013-02-22 13:05:00,67.8,67.82,67.77,67.77,7600.0,52.1222,52.1376,52.0991,52.0991,7600.0
2013-02-22 13:10:00,67.79,67.79,67.72,67.73,5400.0,52.1145,52.1145,52.0607,52.0684,5400.0
2013-02-22 13:15:00,67.73,67.74,67.72,67.72,2600.0,52.0684,52.0761,52.0607,52.0607,2600.0
2013-02-22 13:20:00,67.72,67.72,67.68,67.68,4400.0,52.0607,52.0607,52.03,52.03,4400.0
2013-02-22 13:25:00,67.68,67.69,67.66,67.67,9400.0,52.03,52.0376,52.0146,52.0223,9400.0
2013-02-22 13:30:00,67.65,67.67,67.64,67.66,5300.0,52.0069,52.0223,51.9992,52.0146,5300.0
2013-02-22 13:35:00,67.66,67.7,67.66,67.7,6600.0,52.0146,52.0453,52.0146,52.0453,6600.0
2013-02-22 13:40:00,67.71,67.76,67.71,67.73,9100.0,52.053,52.0915,52.053,52.0684,9100.0
2013-02-22 13:45:00,67.73,67.85,67.73,67.85,9500.0,52.0684,52.1607,52.0684,52.1607,9500.0
2013-02-22 13:50:00,67.86,67.91,67.83,67.86,21300.0,52.1683,52.2068,52.1453,52.1683,21300.0
2013-02-22 13:55:00,67.87,67.87,67.83,67.85,10300.0,52.176,52.176,52.1453,52.1607,10300.0
2013-02-22 14:00:00,67.85,67.85,67.77,67.82,13800.0,52.1607,52.1607,52.0991,52.1376,13800.0
2013-02-22 14:05:00,67.84,67.84,67.75,67.76,8100.0,52.153,52.153,52.0838,52.0915,8100.0
2013-02-22 14:10:00,67.78,67.81,67.75,67.77,6100.0,52.1068,52.1299,52.0838,52.0991,6100.0
2013-02-22 14:15:00,67.77,67.77,67.67,67.67,7000.0,52.0991,52.0991,52.0223,52.0223,7000.0
2013-02-22 14:20:00,67.67,67.68,67.61,67.61,11700.0,52.0223,52.03,51.9761,51.9761,11700.0
2013-02-22 14:25:00,67.61,67.62,67.55,67.57,9600.0,51.9761,51.9838,51.93,51.9454,9600.0
2013-02-22 14:30:00,67.57,67.61,67.56,67.6,7700.0,51.9454,51.9761,51.9377,51.9685,7700.0
2013-02-22 14:35:00,67.61,67.69,67.61,67.67,9900.0,51.9761,52.0376,51.9761,52.0223,9900.0
2013-02-22 14:40:00,67.67,67.73,67.67,67.73,6500.0,52.0223,52.0684,52.0223,52.0684,6500.0
2013-02-22 14:45:00,67.75,67.77,67.72,67.72,9600.0,52.0838,52.0991,52.0607,52.0607,9600.0
2013-02-22 14:50:00,67.72,67.8,67.72,67.76,8600.0,52.0607,52.1222,52.0607,52.0915,8600.0
2013-02-22 14:55:00,67.76,67.77,67.75,67.76,4600.0,52.0915,52.0991,52.0838,52.0915,4600.0
2013-02-22 15:00:00,67.76,67.77,67.72,67.72,11300.0,52.0915,52.0991,52.0607,52.0607,11300.0
2013-02-22 15:05:00,67.73,67.79,67.72,67.73,10200.0,52.0684,52.1145,52.0607,52.0684,10200.0
2013-02-22 15:10:00,67.72,67.75,67.72,67.75,10200.0,52.0607,52.0838,52.0607,52.0838,10200.0
2013-02-22 15:15:00,67.75,67.78,67.74,67.77,9600.0,52.0838,52.1068,52.0761,52.0991,9600.0
2013-02-22 15:20:00,67.77,67.78,67.69,67.71,12200.0,52.0991,52.1068,52.0376,52.053,12200.0
2013-02-22 15:25:00,67.71,67.78,67.7,67.76,9400.0,52.053,52.1068,52.0453,52.0915,9400.0
2013-02-22 15:30:00,67.77,67.84,67.76,67.83,15900.0,52.0991,52.153,52.0915,52.1453,15900.0
2013-02-22 15:35:00,67.82,67.88,67.81,67.87,14600.0,52.1376,52.1837,52.1299,52.176,14600.0
2013-02-22 15:40:00,67.88,67.92,67.88,67.92,21600.0,52.1837,52.2145,52.1837,52.2145,21600.0
2013-02-22 15:45:00,67.91,67.93,67.9,67.91,33500.0,52.2068,52.2222,52.1991,52.2068,33500.0
2013-02-22 15:50:00,67.91,67.92,67.84,67.85,38600.0,52.2068,52.2145,52.153,52.1607,38600.0
2013-02-22 15:55:00,67.86,67.93,67.84,67.93,46100.0,52.1683,52.2222,52.153,52.2222,46100.0
2013-02-25 09:30:00,68.31,68.73,68.31,68.57,23100.0,52.5143,52.8372,52.5143,52.7142,23100.0
2013-02-25 09:35:00,68.48,68.59,68.36,68.42,7300.0,52.645,52.7295,52.5527,52.5988,7300.0
2013-02-25 09:40:00,68.36,68.36,68.26,68.35,5200.0,52.5527,52.5527,52.4758,52.545,5200.0
2013-02-25 09:45:00,68.33,68.34,68.28,68.3,6800.0,52.5297,52.5373,52.4912,52.5066,6800.0
2013-02-25 09:50:00,68.3,68.33,68.23,68.26,12200.0,52.5066,52.5297,52.4528,52.4758,12200.0
2013-02-25 09:55:00,68.27,68.37,68.25,68.27,8700.0,52.4835,52.5604,52.4682,52.4835,8700.0
2013-02-25 10:00:00,68.28,68.41,68.28,68.41,8400.0,52.4912,52.5912,52.4912,52.5912,8400.0
2013-02-25 10:05:00,68.42,68.48,68.39,68.39,14400.0,52.5988,52.645,52.5758,52.5758,14400.0
2013-02-25 10:10:00,68.41,68.42,68.35,68.36,10000.0,52.5912,52.5988,52.545,52.5527,10000.0
2013-02-25 10:15:00,68.35,68.35,68.24,68.29,12400.0,52.545,52.545,52.4605,52.4989,12400.0
2013-02-25 10:20:00,68.29,68.29,68.08,68.08,13000.0,52.4989,52.4989,52.3375,52.3375,13000.0
2013-02-25 10:25:00,68.07,68.13,68.02,68.04,11100.0,52.3298,52.3759,52.2913,52.3067,11100.0
2013-02-25 10:30:00,68.02,68.15,68.02,68.1,7900.0,52.2913,52.3913,52.2913,52.3528,7900.0
2013-02-25 10:35:00,68.12,68.12,67.95,68.01,7700.0,52.3682,52.3682,52.2375,52.2837,7700.0
2013-02-25 10:40:00,67.99,68.1,67.91,68.09,5400.0,52.2683,52.3528,52.2068,52.3452,5400.0
2013-02-25 10:45:00,68.1,68.1,67.9,67.91,8600.0,52.3528,52.3528,52.1991,52.2068,8600.0
2013-02-25 10:50:00,67.91,67.97,67.75,67.81,32900.0,52.2068,52.2529,52.0838,52.1299,32900.0
2013-02-25 10:55:00,67.81,67.95,67.81,67.93,5600.0,52.1299,52.2375,52.1299,52.2222,5600.0
2013-02-25 11:00:00,67.93,67.94,67.78,67.85,10200.0,52.2222,52.2298,52.1068,52.1607,10200.0
2013-02-25 11:05:00,67.85,67.99,67.82,67.93,12300.0,52.1607,52.2683,52.1376,52.2222,12300.0
2013-02-25 11:10:00,67.92,67.95,67.89,67.91,5500.0,52.2145,52.2375,52.1914,52.2068,5500.0
2013-02-25 11:15:00,67.92,68.06,67.9,67.93,17500.0,52.2145,52.3221,52.1991,52.2222,17500.0
2013-02-25 11:20:00,67.92,68.0,67.89,68.0,33900.0,52.2145,52.276,52.1914,52.276,33900.0
2013-02-25 11:25:00,68.0,68.12,67.98,68.08,33900.0,52.276,52.3682,52.2606,52.3375,33900.0
2013-02-25 11:30:00,68.09,68.12,68.06,68.07,11900.0,52.3452,52.3682,52.3221,52.3298,11900.0
2013-02-25 11:35:00,68.05,68.05,67.83,67.84,20300.0,52.3144,52.3144,52.1453,52.153,20300.0
2013-02-25 11:40:00,67.84,67.85,67.76,67.81,15000.0,52.153,52.1607,52.0915,52.1299,15000.0
2013-02-25 11:45:00,67.79,67.82,67.74,67.76,15300.0,52.1145,52.1376,52.0761,52.0915,15300.0
2013-02-25 11:50:00,67.76,67.76,67.57,67.65,13000.0,52.0915,52.0915,51.9454,52.0069,13000.0
2013-02-25 11:55:00,67.65,67.65,67.58,67.62,22800.0,52.0069,52.0069,51.9531,51.9838,22800.0
2013-02-25 12:00:00,67.63,67.73,67.61,67.71,15800.0,51.9915,52.0684,51.9761,52.053,15800.0
2013-02-25 12:05:00,67.73,67.75,67.69,67.72,8600.0,52.0684,52.0838,52.0376,52.0607,8600.0
2013-02-25 12:10:00,67.74,67.78,67.73,67.74,7500.0,52.0761,52.1068,52.0684,52.0761,7500.0
2013-02-25 12:15:00,67.73,67.79,67.68,67.78,9900.0,52.0684,52.1145,52.03,52.1068,9900.0
2013-02-25 12:20:00,67.78,67.78,67.7,67.72,5500.0,52.1068,52.1068,52.0453,52.0607,5500.0
2013-02-25 12:25:00,67.72,67.75,67.68,67.71,10300.0,52.0607,52.0838,52.03,52.053,10300.0
2013-02-25 12:30:00,67.71,67.78,67.68,67.75,23500.0,52.053,52.1068,52.03,52.0838,23500.0
2013-02-25 12:35:00,67.76,67.77,67.71,67.74,8000.0,52.0915,52.0991,52.053,52.0761,8000.0
2013-02-25 12:40:00,67.75,67.78,67.68,67.69,5900.0,52.0838,52.1068,52.03,52.0376,5900.0
2013-02-25 12:45:00,67.7,67.77,67.7,67.77,27600.0,52.0453,52.0991,52.0453,52.0991,27600.0
2013-02-25 12:50:00,67.76,67.8,67.68,67.68,11900.0,52.0915,52.1222,52.03,52.03,11900.0
2013-02-25 12:55:00,67.67,67.72,67.67,67.68,7500.0,52.0223,52.0607,52.0223,52.03,7500.0
2013-02-25 13:00:00,67.68,67.7,67.59,67.59,7700.0,52.03,52.0453,51.9608,51.9608,7700.0
2013-02-25 13:05:00,67.57,67.58,67.54,67.57,9200.0,51.9454,51.9531,51.9223,51.9454,9200.0
2013-02-25 13:10:00,67.58,67.63,67.56,67.61,3800.0,51.9531,51.9915,51.9377,51.9761,3800.0
2013-02-25 13:15:00,67.62,67.62,67.51,67.56,10500.0,51.9838,51.9838,51.8993,51.9377,10500.0
2013-02-25 13:20:00,67.55,67.56,67.45,67.52,6600.0,51.93,51.9377,51.8531,51.907,6600.0
2013-02-25 13:25:00,67.51,67.53,67.46,67.47,4000.0,51.8993,51.9146,51.8608,51.8685,4000.0
2013-02-25 13:30:00,67.46,67.46,67.35,67.38,11400.0,51.8608,51.8608,51.7763,51.7993,11400.0
2013-02-25 13:35:00,67.36,67.36,67.29,67.33,14500.0,51.784,51.784,51.7301,51.7609,14500.0
2013-02-25 13:40:00,67.34,67.37,67.23,67.32,19600.0,51.7686,51.7916,51.684,51.7532,19600.0
2013-02-25 13:45:00,67.3,67.32,67.25,67.32,14800.0,51.7378,51.7532,51.6994,51.7532,14800.0
2013-02-25 13:50:00,67.32,67.35,67.28,67.31,13100.0,51.7532,51.7763,51.7225,51.7455,13100.0
2013-02-25 13:55:00,67.31,67.33,67.19,67.21,14500.0,51.7455,51.7609,51.6533,51.6686,14500.0
2013-02-25 14:00:00,67.2,67.21,67.09,67.12,11700.0,51.661,51.6686,51.5764,51.5995,11700.0
2013-02-25 14:05:00,67.13,67.17,67.04,67.17,15200.0,51.6071,51.6379,51.538,51.6379,15200.0
2013-02-25 14:10:00,67.18,67.25,67.15,67.25,7900.0,51.6456,51.6994,51.6225,51.6994,7900.0
2013-02-25 14:15:00,67.25,67.29,67.22,67.28,59100.0,51.6994,51.7301,51.6763,51.7225,59100.0
2013-02-25 14:20:00,67.29,67.32,67.29,67.29,8900.0,51.7301,51.7532,51.7301,51.7301,8900.0
2013-02-25 14:25:00,67.29,67.31,67.26,67.29,13600.0,51.7301,51.7455,51.7071,51.7301,13600.0
2013-02-25 14:30:00,67.3,67.35,67.29,67.34,10400.0,51.7378,51.7763,51.7301,51.7686,10400.0
2013-02-25 14:35:00,67.33,67.33,67.22,67.25,18000.0,51.7609,51.7609,51.6763,51.6994,18000.0
2013-02-25 14:40:00,67.25,67.29,67.24,67.29,15700.0,51.6994,51.7301,51.6917,51.7301,15700.0
2013-02-25 14:45:00,67.28,67.28,67.21,67.25,26700.0,51.7225,51.7225,51.6686,51.6994,26700.0
2013-02-25 14:50:00,67.25,67.27,67.23,67.26,9900.0,51.6994,51.7148,51.684,51.7071,9900.0
2013-02-25 14:55:00,67.27,67.35,67.24,67.24,19400.0,51.7148,51.7763,51.6917,51.6917,19400.0
2013-02-25 15:00:00,67.24,67.29,67.23,67.29,57900.0,51.6917,51.7301,51.684,51.7301,57900.0
2013-02-25 15:05:00,67.29,67.3,67.24,67.26,14500.0,51.7301,51.7378,51.6917,51.7071,14500.0
2013-02-25 15:10:00,67.26,67.29,67.21,67.23,25700.0,51.7071,51.7301,51.6686,51.684,25700.0
2013-02-25 15:15:00,67.24,67.24,67.12,67.12,41000.0,51.6917,51.6917,51.5995,51.5995,41000.0
2013-02-25 15:20:00,67.09,67.11,67.02,67.02,18200.0,51.5764,51.5918,51.5226,51.5226,18200.0
2013-02-25 15:25:00,67.02,67.03,66.79,66.85,27700.0,51.5226,51.5303,51.3458,51.3919,27700.0
2013-02-25 15:30:00,66.86,66.89,66.75,66.84,21500.0,51.3996,51.4226,51.315,51.3842,21500.0
2013-02-25 15:35:00,66.85,66.86,66.79,66.81,24700.0,51.3919,51.3996,51.3458,51.3611,24700.0
2013-02-25 15:40:00,66.81,66.81,66.58,66.62,46500.0,51.3611,51.3611,51.1843,51.2151,46500.0
2013-02-25 15:45:00,66.62,66.68,66.58,66.6,55300.0,51.2151,51.2612,51.1843,51.1997,55300.0
2013-02-25 15:50:00,66.59,66.59,66.33,66.42,67300.0,51.192,51.192,50.9921,51.0613,67300.0
2013-02-25 15:55:00,66.41,66.41,66.25,66.25,156800.0,51.0536,51.0536,50.9306,50.9306,156800.0
2013-02-26 09:30:00,66.66,66.8,66.66,66.73,19800.0,51.2458,51.3534,51.2458,51.2996,19800.0
2013-02-26 09:35:00,66.7,66.77,66.65,66.73,13000.0,51.2766,51.3304,51.2381,51.2996,13000.0
2013-02-26 09:40:00,66.73,66.89,66.73,66.83,9900.0,51.2996,51.4226,51.2996,51.3765,9900.0
2013-02-26 09:45:00,66.81,66.85,66.61,66.64,13300.0,51.3611,51.3919,51.2074,51.2304,13300.0
2013-02-26 09:50:00,66.64,66.72,66.58,66.66,130000.0,51.2304,51.2919,51.1843,51.2458,130000.0
2013-02-26 09:55:00,66.66,66.73,66.56,66.71,13600.0,51.2458,51.2996,51.1689,51.2843,13600.0
2013-02-26 10:00:00,66.72,66.77,66.56,66.62,19100.0,51.2919,51.3304,51.1689,51.2151,19100.0
2013-02-26 10:05:00,66.67,66.7,66.38,66.4,63400.0,51.2535,51.2766,51.0306,51.0459,63400.0
2013-02-26 10:10:00,66.39,66.46,66.24,66.27,16900.0,51.0383,51.0921,50.9229,50.946,16900.0
2013-02-26 10:15:00,66.28,66.42,66.28,66.4,12500.0,50.9537,51.0613,50.9537,51.0459,12500.0
2013-02-26 10:20:00,66.42,66.42,66.12,66.2,39500.0,51.0613,51.0613,50.8307,50.8922,39500.0
2013-02-26 10:25:00,66.19,66.32,66.14,66.18,16900.0,50.8845,50.9844,50.8461,50.8768,16900.0
2013-02-26 10:30:00,66.16,66.19,66.06,66.08,34400.0,50.8614,50.8845,50.7846,50.7999,34400.0
2013-02-26 10:35:00,66.09,66.1,65.96,66.04,34300.0,50.8076,50.8153,50.7077,50.7692,34300.0
2013-02-26 10:40:00,66.05,66.15,66.04,66.1,7900.0,50.7769,50.8538,50.7692,50.8153,7900.0
2013-02-26 10:45:00,66.1,66.12,65.95,66.12,18000.0,50.8153,50.8307,50.7,50.8307,18000.0
2013-02-26 10:50:00,66.12,66.25,66.07,66.25,71100.0,50.8307,50.9306,50.7922,50.9306,71100.0
2013-02-26 10:55:00,66.24,66.29,66.14,66.25,31400.0,50.9229,50.9614,50.8461,50.9306,31400.0
2013-02-26 11:00:00,66.24,66.25,66.04,66.08,11300.0,50.9229,50.9306,50.7692,50.7999,11300.0
2013-02-26 11:05:00,66.08,66.08,65.98,66.05,23100.0,50.7999,50.7999,50.7231,50.7769,23100.0
2013-02-26 11:10:00,66.03,66.13,66.03,66.03,18400.0,50.7615,50.8384,50.7615,50.7615,18400.0
2013-02-26 11:15:00,66.04,66.12,66.02,66.02,16500.0,50.7692,50.8307,50.7538,50.7538,16500.0
2013-02-26 11:20:00,66.03,66.04,65.96,66.0,19600.0,50.7615,50.7692,50.7077,50.7384,19600.0
2013-02-26 11:25:00,66.0,66.13,66.0,66.04,7200.0,50.7384,50.8384,50.7384,50.7692,7200.0
2013-02-26 11:30:00,66.04,66.2,66.04,66.16,10100.0,50.7692,50.8922,50.7692,50.8614,10100.0
2013-02-26 11:35:00,66.16,66.17,66.02,66.07,17100.0,50.8614,50.8691,50.7538,50.7922,17100.0
2013-02-26 11:40:00,66.06,66.11,66.05,66.06,17100.0,50.7846,50.823,50.7769,50.7846,17100.0
2013-02-26 11:45:00,66.1,66.11,66.02,66.07,109000.0,50.8153,50.823,50.7538,50.7922,109000.0
2013-02-26 11:50:00,66.1,66.34,66.09,66.34,64300.0,50.8153,50.9998,50.8076,50.9998,64300.0
2013-02-26 11:55:00,66.32,66.38,66.27,66.28,9600.0,50.9844,51.0306,50.946,50.9537,9600.0
2013-02-26 12:00:00,66.3,66.38,66.28,66.38,14600.0,50.9691,51.0306,50.9537,51.0306,14600.0
2013-02-26 12:05:00,66.39,66.46,66.34,66.46,12400.0,51.0383,51.0921,50.9998,51.0921,12400.0
2013-02-26 12:10:00,66.46,66.46,66.39,66.44,11900.0,51.0921,51.0921,51.0383,51.0767,11900.0
2013-02-26 12:15:00,66.47,66.49,66.36,66.36,11600.0,51.0998,51.1151,51.0152,51.0152,11600.0
2013-02-26 12:20:00,66.35,66.36,66.29,66.36,8900.0,51.0075,51.0152,50.9614,51.0152,8900.0
2013-02-26 12:25:00,66.37,66.49,66.37,66.44,13800.0,51.0229,51.1151,51.0229,51.0767,13800.0
2013-02-26 12:30:00,66.44,66.54,66.36,66.51,12700.0,51.0767,51.1536,51.0152,51.1305,12700.0
2013-02-26 12:35:00,66.52,66.64,66.51,66.64,16600.0,51.1382,51.2304,51.1305,51.2304,16600.0
2013-02-26 12:40:00,66.6,66.67,66.56,66.65,23200.0,51.1997,51.2535,51.1689,51.2381,23200.0
2013-02-26 12:45:00,66.65,66.65,66.52,66.53,14100.0,51.2381,51.2381,51.1382,51.1459,14100.0
2013-02-26 12:50:00,66.54,66.67,66.53,66.59,17500.0,51.1536,51.2535,51.1459,51.192,17500.0
2013-02-26 12:55:00,66.59,66.72,66.58,66.67,23700.0,51.192,51.2919,51.1843,51.2535,23700.0
2013-02-26 13:00:00,66.65,66.69,66.62,66.64,10900.0,51.2381,51.2689,51.2151,51.2304,10900.0
2013-02-26 13:05:00,66.64,66.71,66.54,66.56,27700.0,51.2304,51.2843,51.1536,51.1689,27700.0
2013-02-26 13:10:00,66.53,66.53,66.4,66.47,14300.0,51.1459,51.1459,51.0459,51.0998,14300.0
2013-02-26 13:15:00,66.47,66.48,66.41,66.41,23900.0,51.0998,51.1074,51.0536,51.0536,23900.0
2013-02-26 13:20:00,66.39,66.41,66.34,66.41,9200.0,51.0383,51.0536,50.9998,51.0536,9200.0
2013-02-26 13:25:00,66.41,66.44,66.3,66.34,4700.0,51.0536,51.0767,50.9691,50.9998,4700.0
2013-02-26 13:30:00,66.34,66.42,66.32,66.32,10400.0,50.9998,51.0613,50.9844,50.9844,10400.0
2013-02-26 13:35:00,66.32,66.43,66.3,66.37,12000.0,50.9844,51.069,50.9691,51.0229,12000.0
2013-02-26 13:40:00,66.36,66.45,66.33,66.35,9000.0,51.0152,51.0844,50.9921,51.0075,9000.0
2013-02-26 13:45:00,66.37,66.47,66.36,66.44,8300.0,51.0229,51.0998,51.0152,51.0767,8300.0
2013-02-26 13:50:00,66.45,66.46,66.41,66.46,16700.0,51.0844,51.0921,51.0536,51.0921,16700.0
2013-02-26 13:55:00,66.44,66.44,66.37,66.4,32700.0,51.0767,51.0767,51.0229,51.0459,32700.0
2013-02-26 14:00:00,66.41,66.52,66.39,66.49,7000.0,51.0536,51.1382,51.0383,51.1151,7000.0
2013-02-26 14:05:00,66.48,66.53,66.48,66.49,5100.0,51.1074,51.1459,51.1074,51.1151,5100.0
2013-02-26 14:10:00,66.48,66.49,66.4,66.44,6700.0,51.1074,51.1151,51.0459,51.0767,6700.0
2013-02-26 14:15:00,66.46,66.5,66.42,66.49,11900.0,51.0921,51.1228,51.0613,51.1151,11900.0
2013-02-26 14:20:00,66.51,66.58,66.5,66.54,10500.0,51.1305,51.1843,51.1228,51.1536,10500.0
2013-02-26 14:25:00,66.56,66.6,66.52,66.6,17300.0,51.1689,51.1997,51.1382,51.1997,17300.0
2013-02-26 14:30:00,66.58,66.62,66.5,66.62,8600.0,51.1843,51.2151,51.1228,51.2151,8600.0
2013-02-26 14:35:00,66.65,66.7,66.6,66.7,32500.0,51.2381,51.2766,51.1997,51.2766,32500.0
2013-02-26 14:40:00,66.7,66.7,66.59,66.59,9600.0,51.2766,51.2766,51.192,51.192,9600.0
2013-02-26 14:45:00,66.61,66.61,66.51,66.53,7000.0,51.2074,51.2074,51.1305,51.1459,7000.0
2013-02-26 14:50:00,66.52,66.59,66.49,66.5,27700.0,51.1382,51.192,51.1151,51.1228,27700.0
2013-02-26 14:55:00,66.49,66.62,66.49,66.55,9200.0,51.1151,51.2151,51.1151,51.1613,9200.0
2013-02-26 15:00:00,66.56,66.66,66.56,66.57,8500.0,51.1689,51.2458,51.1689,51.1766,8500.0
2013-02-26 15:05:00,66.56,66.6,66.52,66.6,7300.0,51.1689,51.1997,51.1382,51.1997,7300.0
2013-02-26 15:10:00,66.61,66.62,66.46,66.52,9400.0,51.2074,51.2151,51.0921,51.1382,9400.0
2013-02-26 15:15:00,66.48,66.55,66.47,66.55,6700.0,51.1074,51.1613,51.0998,51.1613,6700.0
2013-02-26 15:20:00,66.54,66.56,66.51,66.52,13100.0,51.1536,51.1689,51.1305,51.1382,13100.0
2013-02-26 15:25:00,66.51,66.61,66.49,66.61,8400.0,51.1305,51.2074,51.1151,51.2074,8400.0
2013-02-26 15:30:00,66.62,66.62,66.49,66.57,8800.0,51.2151,51.2151,51.1151,51.1766,8800.0
2013-02-26 15:35:00,66.57,66.63,66.53,66.63,19400.0,51.1766,51.2228,51.1459,51.2228,19400.0
2013-02-26 15:40:00,66.63,66.72,66.63,66.67,16200.0,51.2228,51.2919,51.2228,51.2535,16200.0
2013-02-26 15:45:00,66.67,66.75,66.63,66.73,22200.0,51.2535,51.315,51.2228,51.2996,22200.0
2013-02-26 15:50:00,66.72,66.78,66.68,66.7,26600.0,51.2919,51.3381,51.2612,51.2766,26600.0
2013-02-26 15:55:00,66.7,66.7,66.58,66.64,47200.0,51.2766,51.2766,51.1843,51.2304,47200.0
2013-02-27 09:30:00,66.31,66.44,66.31,66.42,18100.0,50.9768,51.0767,50.9768,51.0613,18100.0
2013-02-27 09:35:00,66.43,66.68,66.43,66.68,2700.0,51.069,51.2612,51.069,51.2612,2700.0
2013-02-27 09:40:00,66.72,67.0,66.72,66.85,13500.0,51.2919,51.5072,51.2919,51.3919,13500.0
2013-02-27 09:45:00,66.81,66.85,66.6,66.65,28000.0,51.3611,51.3919,51.1997,51.2381,28000.0
2013-02-27 09:50:00,66.65,66.83,66.64,66.82,5500.0,51.2381,51.3765,51.2304,51.3688,5500.0
2013-02-27 09:55:00,66.81,66.81,66.67,66.7,4000.0,51.3611,51.3611,51.2535,51.2766,4000.0
2013-02-27 10:00:00,66.72,66.93,66.71,66.89,27500.0,51.2919,51.4534,51.2843,51.4226,27500.0
2013-02-27 10:05:00,66.91,66.95,66.87,66.91,7400.0,51.438,51.4688,51.4073,51.438,7400.0
2013-02-27 10:10:00,66.93,67.14,66.92,67.11,13300.0,51.4534,51.6148,51.4457,51.5918,13300.0
2013-02-27 10:15:00,67.1,67.12,67.07,67.12,8400.0,51.5841,51.5995,51.561,51.5995,8400.0
2013-02-27 10:20:00,67.13,67.28,67.13,67.24,7100.0,51.6071,51.7225,51.6071,51.6917,7100.0
2013-02-27 10:25:00,67.24,67.27,67.13,67.13,18300.0,51.6917,51.7148,51.6071,51.6071,18300.0
2013-02-27 10:30:00,67.13,67.29,67.13,67.29,81400.0,51.6071,51.7301,51.6071,51.7301,81400.0
2013-02-27 10:35:00,67.31,68.28,67.3,67.47,28500.0,51.7455,52.4912,51.7378,51.8685,28500.0
2013-02-27 10:40:00,67.48,67.68,67.47,67.52,45900.0,51.8762,52.03,51.8685,51.907,45900.0
2013-02-27 10:45:00,67.5,67.55,67.36,67.36,10500.0,51.8916,51.93,51.784,51.784,10500.0
2013-02-27 10:50:00,67.38,67.38,67.32,67.34,19500.0,51.7993,51.7993,51.7532,51.7686,19500.0
2013-02-27 10:55:00,67.34,67.39,67.32,67.38,9800.0,51.7686,51.807,51.7532,51.7993,9800.0
2013-02-27 11:00:00,67.38,67.6,67.38,67.55,15900.0,51.7993,51.9685,51.7993,51.93,15900.0
2013-02-27 11:05:00,67.56,67.6,67.52,67.55,9700.0,51.9377,51.9685,51.907,51.93,9700.0
2013-02-27 11:10:00,67.58,67.63,67.55,67.58,10800.0,51.9531,51.9915,51.93,51.9531,10800.0
2013-02-27 11:15:00,67.59,67.59,67.47,67.49,8200.0,51.9608,51.9608,51.8685,51.8839,8200.0
2013-02-27 11:20:00,67.51,67.54,67.46,67.53,6000.0,51.8993,51.9223,51.8608,51.9146,6000.0
2013-02-27 11:25:00,67.52,67.62,67.49,67.59,7400.0,51.907,51.9838,51.8839,51.9608,7400.0
2013-02-27 11:30:00,67.61,67.67,67.52,67.53,8900.0,51.9761,52.0223,51.907,51.9146,8900.0
2013-02-27 11:35:00,67.53,67.6,67.51,67.58,18900.0,51.9146,51.9685,51.8993,51.9531,18900.0
2013-02-27 11:40:00,67.58,67.58,67.51,67.52,11700.0,51.9531,51.9531,51.8993,51.907,11700.0
2013-02-27 11:45:00,67.53,67.56,67.52,67.56,3000.0,51.9146,51.9377,51.907,51.9377,3000.0
2013-02-27 11:50:00,67.58,67.6,67.54,67.55,24500.0,51.9531,51.9685,51.9223,51.93,24500.0
2013-02-27 11:55:00,67.54,67.55,67.48,67.49,7100.0,51.9223,51.93,51.8762,51.8839,7100.0
2013-02-27 12:00:00,67.49,67.49,67.4,67.44,8100.0,51.8839,51.8839,51.8147,51.8455,8100.0
2013-02-27 12:05:00,67.46,67.53,67.45,67.51,7700.0,51.8608,51.9146,51.8531,51.8993,7700.0
2013-02-27 12:10:00,67.5,67.5,67.44,67.47,7600.0,51.8916,51.8916,51.8455,51.8685,7600.0
2013-02-27 12:15:00,67.46,67.49,67.45,67.49,6200.0,51.8608,51.8839,51.8531,51.8839,6200.0
2013-02-27 12:20:00,67.49,67.6,67.49,67.56,10300.0,51.8839,51.9685,51.8839,51.9377,10300.0
2013-02-27 12:25:00,67.54,67.6,67.53,67.6,4300.0,51.9223,51.9685,51.9146,51.9685,4300.0
2013-02-27 12:30:00,67.6,67.71,67.6,67.69,7900.0,51.9685,52.053,51.9685,52.0376,7900.0
2013-02-27 12:35:00,67.7,67.72,67.66,67.66,7400.0,52.0453,52.0607,52.0146,52.0146,7400.0
2013-02-27 12:40:00,67.64,67.64,67.59,67.59,5500.0,51.9992,51.9992,51.9608,51.9608,5500.0
2013-02-27 12:45:00,67.59,67.7,67.59,67.65,8100.0,51.9608,52.0453,51.9608,52.0069,8100.0
2013-02-27 12:50:00,67.64,67.66,67.62,67.65,4700.0,51.9992,52.0146,51.9838,52.0069,4700.0
2013-02-27 12:55:00,67.64,67.78,67.64,67.7,12100.0,51.9992,52.1068,51.9992,52.0453,12100.0
2013-02-27 13:00:00,67.71,67.71,67.65,67.7,2900.0,52.053,52.053,52.0069,52.0453,2900.0
2013-02-27 13:05:00,67.71,67.74,67.67,67.68,6400.0,52.053,52.0761,52.0223,52.03,6400.0
2013-02-27 13:10:00,67.67,67.74,67.65,67.73,5100.0,52.0223,52.0761,52.0069,52.0684,5100.0
2013-02-27 13:15:00,67.74,67.74,67.68,67.68,4800.0,52.0761,52.0761,52.03,52.03,4800.0
2013-02-27 13:20:00,67.68,67.69,67.66,67.66,7500.0,52.03,52.0376,52.0146,52.0146,7500.0
2013-02-27 13:25:00,67.66,67.71,67.64,67.71,3900.0,52.0146,52.053,51.9992,52.053,3900.0
2013-02-27 13:30:00,67.72,67.75,67.71,67.75,8200.0,52.0607,52.0838,52.053,52.0838,8200.0
2013-02-27 13:35:00,67.76,67.87,67.76,67.86,7600.0,52.0915,52.176,52.0915,52.1683,7600.0
2013-02-27 13:40:00,67.88,67.88,67.8,67.8,5300.0,52.1837,52.1837,52.1222,52.1222,5300.0
2013-02-27 13:45:00,67.79,67.79,67.7,67.7,5800.0,52.1145,52.1145,52.0453,52.0453,5800.0
2013-02-27 13:50:00,67.69,67.77,67.69,67.76,8600.0,52.0376,52.0991,52.0376,52.0915,8600.0
2013-02-27 13:55:00,67.77,67.84,67.77,67.83,8300.0,52.0991,52.153,52.0991,52.1453,8300.0
2013-02-27 14:00:00,67.83,67.85,67.79,67.83,6900.0,52.1453,52.1607,52.1145,52.1453,6900.0
2013-02-27 14:05:00,67.84,67.85,67.83,67.85,5600.0,52.153,52.1607,52.1453,52.1607,5600.0
2013-02-27 14:10:00,67.84,67.96,67.84,67.96,9300.0,52.153,52.2452,52.153,52.2452,9300.0
2013-02-27 14:15:00,67.96,67.98,67.96,67.97,5400.0,52.2452,52.2606,52.2452,52.2529,5400.0
2013-02-27 14:20:00,67.98,68.04,67.97,68.03,8500.0,52.2606,52.3067,52.2529,52.299,8500.0
2013-02-27 14:25:00,68.03,68.06,67.97,68.0,13300.0,52.299,52.3221,52.2529,52.276,13300.0
2013-02-27 14:30:00,67.98,68.0,67.91,67.99,9800.0,52.2606,52.276,52.2068,52.2683,9800.0
2013-02-27 14:35:00,67.99,68.0,67.97,68.0,15500.0,52.2683,52.276,52.2529,52.276,15500.0
2013-02-27 14:40:00,68.0,68.02,67.98,68.01,13600.0,52.276,52.2913,52.2606,52.2837,13600.0
2013-02-27 14:45:00,68.02,68.09,68.02,68.05,60400.0,52.2913,52.3452,52.2913,52.3144,60400.0
2013-02-27 14:50:00,68.04,68.05,68.0,68.03,13300.0,52.3067,52.3144,52.276,52.299,13300.0
2013-02-27 14:55:00,68.03,68.08,68.02,68.06,11200.0,52.299,52.3375,52.2913,52.3221,11200.0
2013-02-27 15:00:00,68.07,68.07,68.03,68.06,14000.0,52.3298,52.3298,52.299,52.3221,14000.0
2013-02-27 15:05:00,68.05,68.1,68.04,68.1,8200.0,52.3144,52.3528,52.3067,52.3528,8200.0
2013-02-27 15:10:00,68.09,68.17,68.05,68.16,11300.0,52.3452,52.4067,52.3144,52.399,11300.0
2013-02-27 15:15:00,68.16,68.19,68.06,68.08,11200.0,52.399,52.422,52.3221,52.3375,11200.0
2013-02-27 15:20:00,68.09,68.14,68.08,68.12,23900.0,52.3452,52.3836,52.3375,52.3682,23900.0
2013-02-27 15:25:00,68.13,68.19,68.04,68.06,21700.0,52.3759,52.422,52.3067,52.3221,21700.0
2013-02-27 15:30:00,68.06,68.15,68.05,68.15,9100.0,52.3221,52.3913,52.3144,52.3913,9100.0
2013-02-27 15:35:00,68.15,68.19,68.12,68.18,13200.0,52.3913,52.422,52.3682,52.4143,13200.0
2013-02-27 15:40:00,68.19,68.28,68.16,68.22,36200.0,52.422,52.4912,52.399,52.4451,36200.0
2013-02-27 15:45:00,68.23,68.28,68.18,68.19,27400.0,52.4528,52.4912,52.4143,52.422,27400.0
2013-02-27 15:50:00,68.19,68.24,68.15,68.2,41100.0,52.422,52.4605,52.3913,52.4297,41100.0
2013-02-27 15:55:00,68.2,68.2,68.06,68.1,79900.0,52.4297,52.4297,52.3221,52.3528,79900.0
2013-02-28 09:30:00,68.11,68.25,68.11,68.22,9000.0,52.3605,52.4682,52.3605,52.4451,9000.0
2013-02-28 09:35:00,68.18,68.37,68.14,68.34,5600.0,52.4143,52.5604,52.3836,52.5373,5600.0
2013-02-28 09:40:00,68.34,68.42,68.26,68.4,7300.0,52.5373,52.5988,52.4758,52.5835,7300.0
2013-02-28 09:45:00,68.4,68.42,68.31,68.33,18900.0,52.5835,52.5988,52.5143,52.5297,18900.0
2013-02-28 09:50:00,68.32,68.32,68.2,68.22,44300.0,52.522,52.522,52.4297,52.4451,44300.0
2013-02-28 09:55:00,68.22,68.24,68.15,68.18,16200.0,52.4451,52.4605,52.3913,52.4143,16200.0
2013-02-28 10:00:00,68.21,68.26,67.98,67.98,7800.0,52.4374,52.4758,52.2606,52.2606,7800.0
2013-02-28 10:05:00,68.01,68.07,67.98,68.02,12400.0,52.2837,52.3298,52.2606,52.2913,12400.0
2013-02-28 10:10:00,68.0,68.04,67.98,67.98,10700.0,52.276,52.3067,52.2606,52.2606,10700.0
2013-02-28 10:15:00,68.0,68.03,67.99,68.0,9000.0,52.276,52.299,52.2683,52.276,9000.0
2013-02-28 10:20:00,68.0,68.12,68.0,68.07,40300.0,52.276,52.3682,52.276,52.3298,40300.0
2013-02-28 10:25:00,68.07,68.13,68.07,68.1,20500.0,52.3298,52.3759,52.3298,52.3528,20500.0
2013-02-28 10:30:00,68.11,68.11,68.01,68.1,25900.0,52.3605,52.3605,52.2837,52.3528,25900.0
2013-02-28 10:35:00,68.11,68.14,68.02,68.04,10700.0,52.3605,52.3836,52.2913,52.3067,10700.0
2013-02-28 10:40:00,68.04,68.09,67.99,68.05,37200.0,52.3067,52.3452,52.2683,52.3144,37200.0
2013-02-28 10:45:00,68.05,68.16,68.04,68.15,27000.0,52.3144,52.399,52.3067,52.3913,27000.0
2013-02-28 10:50:00,68.14,68.19,68.14,68.16,12600.0,52.3836,52.422,52.3836,52.399,12600.0
2013-02-28 10:55:00,68.17,68.21,68.11,68.21,13000.0,52.4067,52.4374,52.3605,52.4374,13000.0
2013-02-28 11:00:00,68.2,68.31,68.16,68.31,8800.0,52.4297,52.5143,52.399,52.5143,8800.0
2013-02-28 11:05:00,68.3,68.38,68.3,68.37,7900.0,52.5066,52.5681,52.5066,52.5604,7900.0
2013-02-28 11:10:00,68.36,68.36,68.3,68.31,12000.0,52.5527,52.5527,52.5066,52.5143,12000.0
2013-02-28 11:15:00,68.31,68.38,68.31,68.38,8600.0,52.5143,52.5681,52.5143,52.5681,8600.0
2013-02-28 11:20:00,68.38,68.4,68.29,68.38,9200.0,52.5681,52.5835,52.4989,52.5681,9200.0
2013-02-28 11:25:00,68.35,68.41,68.32,68.41,6200.0,52.545,52.5912,52.522,52.5912,6200.0
2013-02-28 11:30:00,68.41,68.41,68.29,68.3,8400.0,52.5912,52.5912,52.4989,52.5066,8400.0
2013-02-28 11:35:00,68.29,68.3,68.23,68.23,8200.0,52.4989,52.5066,52.4528,52.4528,8200.0
2013-02-28 11:40:00,68.24,68.34,68.24,68.34,8500.0,52.4605,52.5373,52.4605,52.5373,8500.0
2013-02-28 11:45:00,68.35,68.36,68.3,68.31,10900.0,52.545,52.5527,52.5066,52.5143,10900.0
2013-02-28 11:50:00,68.33,68.38,68.3,68.35,5800.0,52.5297,52.5681,52.5066,52.545,5800.0
2013-02-28 11:55:00,68.33,68.37,68.28,68.37,15300.0,52.5297,52.5604,52.4912,52.5604,15300.0
2013-02-28 12:00:00,68.37,68.48,68.37,68.45,15500.0,52.5604,52.645,52.5604,52.6219,15500.0
2013-02-28 12:05:00,68.45,68.49,68.44,68.45,8300.0,52.6219,52.6527,52.6142,52.6219,8300.0
2013-02-28 12:10:00,68.43,68.44,68.33,68.34,9300.0,52.6065,52.6142,52.5297,52.5373,9300.0
2013-02-28 12:15:00,68.35,68.49,68.33,68.48,37800.0,52.545,52.6527,52.5297,52.645,37800.0
2013-02-28 12:20:00,68.47,68.58,68.47,68.58,8800.0,52.6373,52.7218,52.6373,52.7218,8800.0
2013-02-28 12:25:00,68.57,68.57,68.53,68.54,6300.0,52.7142,52.7142,52.6834,52.6911,6300.0
2013-02-28 12:30:00,68.54,68.55,68.52,68.55,3400.0,52.6911,52.6988,52.6757,52.6988,3400.0
2013-02-28 12:35:00,68.57,68.62,68.56,68.6,7100.0,52.7142,52.7526,52.7065,52.7372,7100.0
2013-02-28 12:40:00,68.59,68.68,68.58,68.66,7100.0,52.7295,52.7987,52.7218,52.7833,7100.0
2013-02-28 12:45:00,68.66,68.67,68.65,68.65,4500.0,52.7833,52.791,52.7757,52.7757,4500.0
2013-02-28 12:50:00,68.65,68.66,68.56,68.56,5600.0,52.7757,52.7833,52.7065,52.7065,5600.0
2013-02-28 12:55:00,68.57,68.57,68.49,68.49,9400.0,52.7142,52.7142,52.6527,52.6527,9400.0
2013-02-28 13:00:00,68.49,68.52,68.48,68.52,6300.0,52.6527,52.6757,52.645,52.6757,6300.0
2013-02-28 13:05:00,68.53,68.57,68.48,68.57,15900.0,52.6834,52.7142,52.645,52.7142,15900.0
2013-02-28 13:10:00,68.57,68.68,68.57,68.65,19800.0,52.7142,52.7987,52.7142,52.7757,19800.0
2013-02-28 13:15:00,68.62,68.72,68.61,68.72,13000.0,52.7526,52.8295,52.7449,52.8295,13000.0
2013-02-28 13:20:00,68.72,68.83,68.72,68.82,17000.0,52.8295,52.914,52.8295,52.9064,17000.0
2013-02-28 13:25:00,68.83,68.89,68.82,68.83,8500.0,52.914,52.9602,52.9064,52.914,8500.0
2013-02-28 13:30:00,68.82,68.82,68.69,68.71,11900.0,52.9064,52.9064,52.8064,52.8218,11900.0
2013-02-28 13:35:00,68.72,68.78,68.72,68.77,25900.0,52.8295,52.8756,52.8295,52.8679,25900.0
2013-02-28 13:40:00,68.77,68.78,68.76,68.78,12700.0,52.8679,52.8756,52.8602,52.8756,12700.0
2013-02-28 13:45:00,68.78,68.91,68.78,68.9,50600.0,52.8756,52.9755,52.8756,52.9679,50600.0
2013-02-28 13:50:00,68.91,68.98,68.91,68.98,26900.0,52.9755,53.0294,52.9755,53.0294,26900.0
2013-02-28 13:55:00,68.97,69.07,68.96,69.07,38500.0,53.0217,53.0985,53.014,53.0985,38500.0
2013-02-28 14:00:00,69.06,69.08,69.04,69.04,16100.0,53.0909,53.1062,53.0755,53.0755,16100.0
2013-02-28 14:05:00,69.06,69.12,69.05,69.11,19400.0,53.0909,53.137,53.0832,53.1293,19400.0
2013-02-28 14:10:00,69.13,69.15,69.08,69.14,9700.0,53.1447,53.16,53.1062,53.1524,9700.0
2013-02-28 14:15:00,69.13,69.14,69.03,69.07,22800.0,53.1447,53.1524,53.0678,53.0985,22800.0
2013-02-28 14:20:00,69.09,69.13,69.09,69.13,6200.0,53.1139,53.1447,53.1139,53.1447,6200.0
2013-02-28 14:25:00,69.13,69.15,69.1,69.12,8600.0,53.1447,53.16,53.1216,53.137,8600.0
2013-02-28 14:30:00,69.11,69.14,68.99,68.99,12900.0,53.1293,53.1524,53.037,53.037,12900.0
2013-02-28 14:35:00,68.99,68.99,68.88,68.95,12000.0,53.037,53.037,52.9525,53.0063,12000.0
2013-02-28 14:40:00,68.95,68.98,68.89,68.9,53800.0,53.0063,53.0294,52.9602,52.9679,53800.0
2013-02-28 14:45:00,68.9,68.93,68.83,68.9,20400.0,52.9679,52.9909,52.914,52.9679,20400.0
2013-02-28 14:50:00,68.89,68.89,68.78,68.78,22800.0,52.9602,52.9602,52.8756,52.8756,22800.0
2013-02-28 14:55:00,68.78,68.86,68.74,68.82,20000.0,52.8756,52.9371,52.8449,52.9064,20000.0
2013-02-28 15:00:00,68.83,68.83,68.81,68.82,10500.0,52.914,52.914,52.8987,52.9064,10500.0
2013-02-28 15:05:00,68.83,68.83,68.73,68.83,17300.0,52.914,52.914,52.8372,52.914,17300.0
2013-02-28 15:10:00,68.83,68.83,68.68,68.7,23200.0,52.914,52.914,52.7987,52.8141,23200.0
2013-02-28 15:15:00,68.69,68.73,68.65,68.73,10200.0,52.8064,52.8372,52.7757,52.8372,10200.0
2013-02-28 15:20:00,68.73,68.81,68.73,68.8,30400.0,52.8372,52.8987,52.8372,52.891,30400.0
2013-02-28 15:25:00,68.79,68.86,68.78,68.82,38500.0,52.8833,52.9371,52.8756,52.9064,38500.0
2013-02-28 15:30:00,68.82,68.9,68.8,68.83,40900.0,52.9064,52.9679,52.891,52.914,40900.0
2013-02-28 15:35:00,68.82,68.91,68.81,68.85,25700.0,52.9064,52.9755,52.8987,52.9294,25700.0
2013-02-28 15:40:00,68.85,68.87,68.81,68.87,27000.0,52.9294,52.9448,52.8987,52.9448,27000.0
2013-02-28 15:45:00,68.86,68.94,68.79,68.88,50400.0,52.9371,52.9986,52.8833,52.9525,50400.0
2013-02-28 15:50:00,68.88,68.88,68.7,68.73,52200.0,52.9525,52.9525,52.8141,52.8372,52200.0
2013-02-28 15:55:00,68.73,68.79,68.61,68.62,150500.0,52.8372,52.8833,52.7449,52.7526,150500.0
2013-03-01 09:30:00,68.04,68.04,67.21,67.21,40200.0,52.3067,52.3067,51.6686,51.6686,40200.0
2013-03-01 09:35:00,67.24,67.5,67.16,67.17,29100.0,51.6917,51.8916,51.6302,51.6379,29100.0
2013-03-01 09:40:00,67.13,67.29,66.94,67.19,25500.0,51.6071,51.7301,51.4611,51.6533,25500.0
2013-03-01 09:45:00,67.2,67.31,67.11,67.31,23500.0,51.661,51.7455,51.5918,51.7455,23500.0
2013-03-01 09:50:00,67.32,67.38,67.31,67.37,24200.0,51.7532,51.7993,51.7455,51.7916,24200.0
2013-03-01 09:55:00,67.4,67.65,67.4,67.44,27000.0,51.8147,52.0069,51.8147,51.8455,27000.0
2013-03-01 10:00:00,67.45,67.68,67.44,67.58,43800.0,51.8531,52.03,51.8455,51.9531,43800.0
2013-03-01 10:05:00,67.61,67.72,67.61,67.72,19500.0,51.9761,52.0607,51.9761,52.0607,19500.0
2013-03-01 10:10:00,67.7,67.71,67.6,67.69,20200.0,52.0453,52.053,51.9685,52.0376,20200.0
2013-03-01 10:15:00,67.69,67.7,67.61,67.64,20500.0,52.0376,52.0453,51.9761,51.9992,20500.0
2013-03-01 10:20:00,67.63,67.63,67.53,67.62,25000.0,51.9915,51.9915,51.9146,51.9838,25000.0
2013-03-01 10:25:00,67.63,67.96,67.63,67.96,31300.0,51.9915,52.2452,51.9915,52.2452,31300.0
2013-03-01 10:30:00,67.98,68.32,67.96,68.31,72800.0,52.2606,52.522,52.2452,52.5143,72800.0
2013-03-01 10:35:00,68.3,68.38,68.15,68.15,41000.0,52.5066,52.5681,52.3913,52.3913,41000.0
2013-03-01 10:40:00,68.16,68.18,68.11,68.17,15000.0,52.399,52.4143,52.3605,52.4067,15000.0
2013-03-01 10:45:00,68.13,68.17,67.95,67.95,17400.0,52.3759,52.4067,52.2375,52.2375,17400.0
2013-03-01 10:50:00,67.95,68.1,67.95,68.1,14900.0,52.2375,52.3528,52.2375,52.3528,14900.0
2013-03-01 10:55:00,68.09,68.15,67.98,68.15,24700.0,52.3452,52.3913,52.2606,52.3913,24700.0
2013-03-01 11:00:00,68.21,68.27,68.12,68.18,20400.0,52.4374,52.4835,52.3682,52.4143,20400.0
2013-03-01 11:05:00,68.18,68.25,68.13,68.18,18700.0,52.4143,52.4682,52.3759,52.4143,18700.0
2013-03-01 11:10:00,68.2,68.2,68.0,68.0,14800.0,52.4297,52.4297,52.276,52.276,14800.0
2013-03-01 11:15:00,67.98,67.98,67.8,67.85,24700.0,52.2606,52.2606,52.1222,52.1607,24700.0
2013-03-01 11:20:00,67.87,67.93,67.84,67.93,12500.0,52.176,52.2222,52.153,52.2222,12500.0
2013-03-01 11:25:00,67.93,67.95,67.75,67.75,17900.0,52.2222,52.2375,52.0838,52.0838,17900.0
2013-03-01 11:30:00,67.75,67.88,67.72,67.88,12400.0,52.0838,52.1837,52.0607,52.1837,12400.0
2013-03-01 11:35:00,67.86,67.87,67.73,67.76,22500.0,52.1683,52.176,52.0684,52.0915,22500.0
2013-03-01 11:40:00,67.76,67.77,67.6,67.7,16600.0,52.0915,52.0991,51.9685,52.0453,16600.0
2013-03-01 11:45:00,67.71,67.78,67.67,67.78,13600.0,52.053,52.1068,52.0223,52.1068,13600.0
2013-03-01 11:50:00,67.78,67.86,67.74,67.8,19400.0,52.1068,52.1683,52.0761,52.1222,19400.0
2013-03-01 11:55:00,67.8,67.95,67.8,67.91,15100.0,52.1222,52.2375,52.1222,52.2068,15100.0
2013-03-01 12:00:00,67.9,68.02,67.9,67.98,24500.0,52.1991,52.2913,52.1991,52.2606,24500.0
2013-03-01 12:05:00,67.98,68.08,67.94,68.04,26000.0,52.2606,52.3375,52.2298,52.3067,26000.0
2013-03-01 12:10:00,68.08,68.09,67.96,67.96,9400.0,52.3375,52.3452,52.2452,52.2452,9400.0
2013-03-01 12:15:00,67.94,68.07,67.92,68.03,29200.0,52.2298,52.3298,52.2145,52.299,29200.0
2013-03-01 12:20:00,68.02,68.1,67.96,68.03,26200.0,52.2913,52.3528,52.2452,52.299,26200.0
2013-03-01 12:25:00,68.02,68.08,67.93,67.93,19400.0,52.2913,52.3375,52.2222,52.2222,19400.0
2013-03-01 12:30:00,67.95,68.06,67.9,67.9,13100.0,52.2375,52.3221,52.1991,52.1991,13100.0
2013-03-01 12:35:00,67.9,68.03,67.87,68.01,38800.0,52.1991,52.299,52.176,52.2837,38800.0
2013-03-01 12:40:00,68.01,68.01,67.95,67.99,18500.0,52.2837,52.2837,52.2375,52.2683,18500.0
2013-03-01 12:45:00,68.0,68.07,67.92,67.92,33000.0,52.276,52.3298,52.2145,52.2145,33000.0
2013-03-01 12:50:00,67.91,68.04,67.91,68.01,17800.0,52.2068,52.3067,52.2068,52.2837,17800.0
2013-03-01 12:55:00,68.01,68.12,68.01,68.05,17900.0,52.2837,52.3682,52.2837,52.3144,17900.0
2013-03-01 13:00:00,68.06,68.16,68.05,68.12,10500.0,52.3221,52.399,52.3144,52.3682,10500.0
2013-03-01 13:05:00,68.13,68.19,68.1,68.12,16900.0,52.3759,52.422,52.3528,52.3682,16900.0
2013-03-01 13:10:00,68.1,68.23,68.08,68.2,10900.0,52.3528,52.4528,52.3375,52.4297,10900.0
2013-03-01 13:15:00,68.18,68.27,68.16,68.16,10000.0,52.4143,52.4835,52.399,52.399,10000.0
2013-03-01 13:20:00,68.15,68.23,68.13,68.22,12700.0,52.3913,52.4528,52.3759,52.4451,12700.0
2013-03-01 13:25:00,68.22,68.22,68.17,68.19,6100.0,52.4451,52.4451,52.4067,52.422,6100.0
2013-03-01 13:30:00,68.19,68.2,68.03,68.1,17700.0,52.422,52.4297,52.299,52.3528,17700.0
2013-03-01 13:35:00,68.11,68.11,68.04,68.09,34800.0,52.3605,52.3605,52.3067,52.3452,34800.0
2013-03-01 13:40:00,68.09,68.14,68.04,68.05,10600.0,52.3452,52.3836,52.3067,52.3144,10600.0
2013-03-01 13:45:00,68.05,68.05,67.99,67.99,17400.0,52.3144,52.3144,52.2683,52.2683,17400.0
2013-03-01 13:50:00,68.0,68.11,67.98,68.11,26600.0,52.276,52.3605,52.2606,52.3605,26600.0
2013-03-01 13:55:00,68.1,68.14,68.05,68.1,33900.0,52.3528,52.3836,52.3144,52.3528,33900.0
2013-03-01 14:00:00,68.1,68.11,68.04,68.07,26900.0,52.3528,52.3605,52.3067,52.3298,26900.0
2013-03-01 14:05:00,68.07,68.13,68.07,68.07,11100.0,52.3298,52.3759,52.3298,52.3298,11100.0
2013-03-01 14:10:00,68.05,68.17,68.03,68.17,9400.0,52.3144,52.4067,52.299,52.4067,9400.0
2013-03-01 14:15:00,68.17,68.19,68.16,68.18,8200.0,52.4067,52.422,52.399,52.4143,8200.0
2013-03-01 14:20:00,68.18,68.24,68.05,68.05,18300.0,52.4143,52.4605,52.3144,52.3144,18300.0
2013-03-01 14:25:00,68.05,68.06,68.0,68.06,21000.0,52.3144,52.3221,52.276,52.3221,21000.0
2013-03-01 14:30:00,68.05,68.14,68.05,68.14,4900.0,52.3144,52.3836,52.3144,52.3836,4900.0
2013-03-01 14:35:00,68.14,68.22,68.12,68.13,18400.0,52.3836,52.4451,52.3682,52.3759,18400.0
2013-03-01 14:40:00,68.12,68.16,68.06,68.07,39000.0,52.3682,52.399,52.3221,52.3298,39000.0
2013-03-01 14:45:00,68.06,68.07,68.01,68.02,30100.0,52.3221,52.3298,52.2837,52.2913,30100.0
2013-03-01 14:50:00,68.01,68.09,67.97,68.09,17000.0,52.2837,52.3452,52.2529,52.3452,17000.0
2013-03-01 14:55:00,68.09,68.13,68.01,68.12,25600.0,52.3452,52.3759,52.2837,52.3682,25600.0
2013-03-01 15:00:00,68.15,68.16,68.05,68.05,22600.0,52.3913,52.399,52.3144,52.3144,22600.0
2013-03-01 15:05:00,68.02,68.09,68.0,68.07,26500.0,52.2913,52.3452,52.276,52.3298,26500.0
2013-03-01 15:10:00,68.08,68.11,68.05,68.06,19100.0,52.3375,52.3605,52.3144,52.3221,19100.0
2013-03-01 15:15:00,68.06,68.06,68.0,68.01,34700.0,52.3221,52.3221,52.276,52.2837,34700.0
2013-03-01 15:20:00,68.0,68.03,67.94,67.95,27000.0,52.276,52.299,52.2298,52.2375,27000.0
2013-03-01 15:25:00,67.96,67.99,67.91,67.92,32400.0,52.2452,52.2683,52.2068,52.2145,32400.0
2013-03-01 15:30:00,67.91,68.03,67.89,67.98,32100.0,52.2068,52.299,52.1914,52.2606,32100.0
2013-03-01 15:35:00,67.96,68.04,67.92,68.01,22400.0,52.2452,52.3067,52.2145,52.2837,22400.0
2013-03-01 15:40:00,68.01,68.02,67.86,67.87,27800.0,52.2837,52.2913,52.1683,52.176,27800.0
2013-03-01 15:45:00,67.86,68.1,67.86,68.09,50600.0,52.1683,52.3528,52.1683,52.3452,50600.0
2013-03-01 15:50:00,68.09,68.12,67.94,67.95,43400.0,52.3452,52.3682,52.2298,52.2375,43400.0
2013-03-01 15:55:00,67.96,68.1,67.96,68.09,76000.0,52.2452,52.3528,52.2452,52.3452,76000.0
2013-03-04 09:30:00,68.0,68.11,67.79,68.11,16500.0,52.276,52.3605,52.1145,52.3605,16500.0
2013-03-04 09:35:00,68.03,68.16,68.02,68.1,17000.0,52.299,52.399,52.2913,52.3528,17000.0
2013-03-04 09:40:00,68.06,68.15,68.06,68.1,15700.0,52.3221,52.3913,52.3221,52.3528,15700.0
2013-03-04 09:45:00,68.06,68.3,68.06,68.28,13600.0,52.3221,52.5066,52.3221,52.4912,13600.0
2013-03-04 09:50:00,68.24,68.32,68.17,68.32,22400.0,52.4605,52.522,52.4067,52.522,22400.0
2013-03-04 09:55:00,68.32,68.32,68.13,68.14,13200.0,52.522,52.522,52.3759,52.3836,13200.0
2013-03-04 10:00:00,68.13,68.17,68.02,68.02,12400.0,52.3759,52.4067,52.2913,52.2913,12400.0
2013-03-04 10:05:00,68.03,68.09,68.0,68.04,7000.0,52.299,52.3452,52.276,52.3067,7000.0
2013-03-04 10:10:00,68.08,68.08,67.9,67.91,10200.0,52.3375,52.3375,52.1991,52.2068,10200.0
2013-03-04 10:15:00,67.91,67.94,67.87,67.87,7300.0,52.2068,52.2298,52.176,52.176,7300.0
2013-03-04 10:20:00,67.89,67.94,67.86,67.92,68000.0,52.1914,52.2298,52.1683,52.2145,68000.0
2013-03-04 10:25:00,67.92,67.95,67.9,67.92,9900.0,52.2145,52.2375,52.1991,52.2145,9900.0
2013-03-04 10:30:00,67.92,67.94,67.91,67.93,31500.0,52.2145,52.2298,52.2068,52.2222,31500.0
2013-03-04 10:35:00,67.92,68.0,67.92,68.0,30600.0,52.2145,52.276,52.2145,52.276,30600.0
2013-03-04 10:40:00,68.0,68.11,67.98,68.11,14400.0,52.276,52.3605,52.2606,52.3605,14400.0
2013-03-04 10:45:00,68.11,68.26,68.11,68.26,34200.0,52.3605,52.4758,52.3605,52.4758,34200.0
2013-03-04 10:50:00,68.27,68.31,68.2,68.23,9400.0,52.4835,52.5143,52.4297,52.4528,9400.0
2013-03-04 10:55:00,68.23,68.23,68.19,68.22,8600.0,52.4528,52.4528,52.422,52.4451,8600.0
2013-03-04 11:00:00,68.21,68.23,68.15,68.22,7500.0,52.4374,52.4528,52.3913,52.4451,7500.0
2013-03-04 11:05:00,68.24,68.27,68.2,68.23,18600.0,52.4605,52.4835,52.4297,52.4528,18600.0
2013-03-04 11:10:00,68.22,68.27,68.19,68.22,10100.0,52.4451,52.4835,52.422,52.4451,10100.0
2013-03-04 11:15:00,68.24,68.35,68.22,68.35,5000.0,52.4605,52.545,52.4451,52.545,5000.0
2013-03-04 11:20:00,68.38,68.38,68.35,68.36,6800.0,52.5681,52.5681,52.545,52.5527,6800.0
2013-03-04 11:25:00,68.38,68.42,68.31,68.31,7100.0,52.5681,52.5988,52.5143,52.5143,7100.0
2013-03-04 11:30:00,68.34,68.43,68.22,68.24,20600.0,52.5373,52.6065,52.4451,52.4605,20600.0
2013-03-04 11:35:00,68.24,68.33,68.24,68.32,6100.0,52.4605,52.5297,52.4605,52.522,6100.0
2013-03-04 11:40:00,68.33,68.33,68.28,68.3,7700.0,52.5297,52.5297,52.4912,52.5066,7700.0
2013-03-04 11:45:00,68.3,68.34,68.3,68.34,7500.0,52.5066,52.5373,52.5066,52.5373,7500.0
2013-03-04 11:50:00,68.34,68.41,68.33,68.34,10000.0,52.5373,52.5912,52.5297,52.5373,10000.0
2013-03-04 11:55:00,68.34,68.39,68.34,68.38,2300.0,52.5373,52.5758,52.5373,52.5681,2300.0
2013-03-04 12:00:00,68.39,68.4,68.32,68.32,6700.0,52.5758,52.5835,52.522,52.522,6700.0
2013-03-04 12:05:00,68.31,68.31,68.2,68.22,10500.0,52.5143,52.5143,52.4297,52.4451,10500.0
2013-03-04 12:10:00,68.2,68.25,68.18,68.25,6400.0,52.4297,52.4682,52.4143,52.4682,6400.0
2013-03-04 12:15:00,68.25,68.25,68.2,68.23,26100.0,52.4682,52.4682,52.4297,52.4528,26100.0
2013-03-04 12:20:00,68.24,68.28,68.15,68.15,29800.0,52.4605,52.4912,52.3913,52.3913,29800.0
2013-03-04 12:25:00,68.15,68.19,68.14,68.16,5600.0,52.3913,52.422,52.3836,52.399,5600.0
2013-03-04 12:30:00,68.15,68.15,68.07,68.1,5700.0,52.3913,52.3913,52.3298,52.3528,5700.0
2013-03-04 12:35:00,68.1,68.15,68.08,68.12,5600.0,52.3528,52.3913,52.3375,52.3682,5600.0
2013-03-04 12:40:00,68.13,68.22,68.12,68.17,7100.0,52.3759,52.4451,52.3682,52.4067,7100.0
2013-03-04 12:45:00,68.18,68.2,68.18,68.2,3900.0,52.4143,52.4297,52.4143,52.4297,3900.0
2013-03-04 12:50:00,68.2,68.22,68.19,68.2,9400.0,52.4297,52.4451,52.422,52.4297,9400.0
2013-03-04 12:55:00,68.2,68.23,68.2,68.21,5900.0,52.4297,52.4528,52.4297,52.4374,5900.0
2013-03-04 13:00:00,68.2,68.2,68.14,68.16,7100.0,52.4297,52.4297,52.3836,52.399,7100.0
2013-03-04 13:05:00,68.17,68.17,68.05,68.1,5900.0,52.4067,52.4067,52.3144,52.3528,5900.0
2013-03-04 13:10:00,68.11,68.14,68.09,68.14,2000.0,52.3605,52.3836,52.3452,52.3836,2000.0
2013-03-04 13:15:00,68.16,68.22,68.16,68.18,5900.0,52.399,52.4451,52.399,52.4143,5900.0
2013-03-04 13:20:00,68.19,68.32,68.19,68.29,6800.0,52.422,52.522,52.422,52.4989,6800.0
2013-03-04 13:25:00,68.28,68.35,68.27,68.33,21200.0,52.4912,52.545,52.4835,52.5297,21200.0
2013-03-04 13:30:00,68.35,68.4,68.34,68.4,28800.0,52.545,52.5835,52.5373,52.5835,28800.0
2013-03-04 13:35:00,68.38,68.38,68.35,68.35,4200.0,52.5681,52.5681,52.545,52.545,4200.0
2013-03-04 13:40:00,68.35,68.4,68.34,68.36,6100.0,52.545,52.5835,52.5373,52.5527,6100.0
2013-03-04 13:45:00,68.35,68.43,68.35,68.42,5800.0,52.545,52.6065,52.545,52.5988,5800.0
2013-03-04 13:50:00,68.43,68.49,68.43,68.47,4900.0,52.6065,52.6527,52.6065,52.6373,4900.0
2013-03-04 13:55:00,68.47,68.49,68.41,68.49,7300.0,52.6373,52.6527,52.5912,52.6527,7300.0
2013-03-04 14:00:00,68.46,68.5,68.46,68.47,5900.0,52.6296,52.6603,52.6296,52.6373,5900.0
2013-03-04 14:05:00,68.47,68.53,68.45,68.5,9000.0,52.6373,52.6834,52.6219,52.6603,9000.0
2013-03-04 14:10:00,68.49,68.49,68.44,68.49,6100.0,52.6527,52.6527,52.6142,52.6527,6100.0
2013-03-04 14:15:00,68.49,68.55,68.48,68.55,7000.0,52.6527,52.6988,52.645,52.6988,7000.0
2013-03-04 14:20:00,68.55,68.64,68.55,68.59,7200.0,52.6988,52.768,52.6988,52.7295,7200.0
2013-03-04 14:25:00,68.6,68.83,68.6,68.83,12800.0,52.7372,52.914,52.7372,52.914,12800.0
2013-03-04 14:30:00,68.81,68.81,68.69,68.71,9100.0,52.8987,52.8987,52.8064,52.8218,9100.0
2013-03-04 14:35:00,68.72,68.78,68.72,68.78,8000.0,52.8295,52.8756,52.8295,52.8756,8000.0
2013-03-04 14:40:00,68.78,68.87,68.75,68.85,210700.0,52.8756,52.9448,52.8525,52.9294,210700.0
2013-03-04 14:45:00,68.85,68.91,68.84,68.85,9700.0,52.9294,52.9755,52.9217,52.9294,9700.0
2013-03-04 14:50:00,68.85,68.86,68.75,68.81,12300.0,52.9294,52.9371,52.8525,52.8987,12300.0
2013-03-04 14:55:00,68.84,68.86,68.81,68.81,5300.0,52.9217,52.9371,52.8987,52.8987,5300.0
2013-03-04 15:00:00,68.8,68.81,68.74,68.75,13300.0,52.891,52.8987,52.8449,52.8525,13300.0
2013-03-04 15:05:00,68.77,68.77,68.69,68.7,7800.0,52.8679,52.8679,52.8064,52.8141,7800.0
2013-03-04 15:10:00,68.7,68.7,68.65,68.66,6600.0,52.8141,52.8141,52.7757,52.7833,6600.0
2013-03-04 15:15:00,68.64,68.74,68.64,68.74,17300.0,52.768,52.8449,52.768,52.8449,17300.0
2013-03-04 15:20:00,68.74,68.82,68.72,68.79,22500.0,52.8449,52.9064,52.8295,52.8833,22500.0
2013-03-04 15:25:00,68.81,68.84,68.78,68.81,6200.0,52.8987,52.9217,52.8756,52.8987,6200.0
2013-03-04 15:30:00,68.82,68.84,68.78,68.83,22900.0,52.9064,52.9217,52.8756,52.914,22900.0
2013-03-04 15:35:00,68.84,68.84,68.76,68.79,13500.0,52.9217,52.9217,52.8602,52.8833,13500.0
2013-03-04 15:40:00,68.79,68.8,68.75,68.79,15200.0,52.8833,52.891,52.8525,52.8833,15200.0
2013-03-04 15:45:00,68.79,68.87,68.75,68.87,19200.0,52.8833,52.9448,52.8525,52.9448,19200.0
2013-03-04 15:50:00,68.86,68.86,68.79,68.81,30900.0,52.9371,52.9371,52.8833,52.8987,30900.0
2013-03-04 15:55:00,68.8,68.88,68.78,68.87,54900.0,52.891,52.9525,52.8756,52.9448,54900.0
2013-03-05 09:30:00,69.37,69.55,69.18,69.24,31000.0,53.3292,53.4675,53.1831,53.2292,31000.0
2013-03-05 09:35:00,69.3,69.69,69.3,69.6,14500.0,53.2754,53.5752,53.2754,53.506,14500.0
2013-03-05 09:40:00,69.67,69.78,69.64,69.72,38100.0,53.5598,53.6444,53.5367,53.5982,38100.0
2013-03-05 09:45:00,69.74,69.86,69.64,69.86,18100.0,53.6136,53.7059,53.5367,53.7059,18100.0
2013-03-05 09:50:00,69.82,69.87,69.74,69.84,14600.0,53.6751,53.7136,53.6136,53.6905,14600.0
2013-03-05 09:55:00,69.85,69.9,69.58,69.72,9400.0,53.6982,53.7366,53.4906,53.5982,9400.0
2013-03-05 10:00:00,69.75,69.86,69.65,69.66,22100.0,53.6213,53.7059,53.5444,53.5521,22100.0
2013-03-05 10:05:00,69.66,69.67,69.56,69.58,10600.0,53.5521,53.5598,53.4752,53.4906,10600.0
2013-03-05 10:10:00,69.6,69.64,69.52,69.63,10400.0,53.506,53.5367,53.4445,53.5291,10400.0
2013-03-05 10:15:00,69.65,69.81,69.62,69.73,34400.0,53.5444,53.6674,53.5214,53.6059,34400.0
2013-03-05 10:20:00,69.74,69.78,69.72,69.75,9600.0,53.6136,53.6444,53.5982,53.6213,9600.0
2013-03-05 10:25:00,69.75,69.95,69.75,69.95,66100.0,53.6213,53.7751,53.6213,53.7751,66100.0
2013-03-05 10:30:00,69.95,70.12,69.95,70.1,75200.0,53.7751,53.9057,53.7751,53.8904,75200.0
2013-03-05 10:35:00,70.11,70.15,70.11,70.12,9600.0,53.8981,53.9288,53.8981,53.9057,9600.0
2013-03-05 10:40:00,70.13,70.23,70.13,70.2,19500.0,53.9134,53.9903,53.9134,53.9672,19500.0
2013-03-05 10:45:00,70.2,70.28,70.19,70.28,12800.0,53.9672,54.0287,53.9596,54.0287,12800.0
2013-03-05 10:50:00,70.29,70.34,70.25,70.27,20400.0,54.0364,54.0749,54.0057,54.0211,20400.0
2013-03-05 10:55:00,70.25,70.4,70.23,70.4,35400.0,54.0057,54.121,53.9903,54.121,35400.0
2013-03-05 11:00:00,70.4,70.43,70.19,70.24,25900.0,54.121,54.1441,53.9596,53.998,25900.0
2013-03-05 11:05:00,70.24,70.31,70.21,70.31,9400.0,53.998,54.0518,53.9749,54.0518,9400.0
2013-03-05 11:10:00,70.3,70.38,70.3,70.32,43200.0,54.0441,54.1056,54.0441,54.0595,43200.0
2013-03-05 11:15:00,70.32,70.33,70.17,70.23,17300.0,54.0595,54.0672,53.9442,53.9903,17300.0
2013-03-05 11:20:00,70.23,70.24,70.13,70.24,10900.0,53.9903,53.998,53.9134,53.998,10900.0
2013-03-05 11:25:00,70.25,70.26,70.16,70.17,8700.0,54.0057,54.0134,53.9365,53.9442,8700.0
2013-03-05 11:30:00,70.16,70.19,70.15,70.19,14500.0,53.9365,53.9596,53.9288,53.9596,14500.0
2013-03-05 11:35:00,70.18,70.21,70.16,70.21,20900.0,53.9519,53.9749,53.9365,53.9749,20900.0
2013-03-05 11:40:00,70.21,70.33,70.21,70.28,14900.0,53.9749,54.0672,53.9749,54.0287,14900.0
2013-03-05 11:45:00,70.26,70.3,70.24,70.29,7200.0,54.0134,54.0441,53.998,54.0364,7200.0
2013-03-05 11:50:00,70.29,70.3,70.27,70.28,8100.0,54.0364,54.0441,54.0211,54.0287,8100.0
2013-03-05 11:55:00,70.3,70.32,70.26,70.3,16400.0,54.0441,54.0595,54.0134,54.0441,16400.0
2013-03-05 12:00:00,70.3,70.34,70.27,70.3,14000.0,54.0441,54.0749,54.0211,54.0441,14000.0
2013-03-05 12:05:00,70.33,70.33,70.29,70.31,7500.0,54.0672,54.0672,54.0364,54.0518,7500.0
2013-03-05 12:10:00,70.3,70.34,70.28,70.32,23200.0,54.0441,54.0749,54.0287,54.0595,23200.0
2013-03-05 12:15:00,70.31,70.31,70.21,70.25,36700.0,54.0518,54.0518,53.9749,54.0057,36700.0
2013-03-05 12:20:00,70.24,70.26,70.19,70.19,8800.0,53.998,54.0134,53.9596,53.9596,8800.0
2013-03-05 12:25:00,70.2,70.28,70.2,70.25,57100.0,53.9672,54.0287,53.9672,54.0057,57100.0
2013-03-05 12:30:00,70.25,70.31,70.25,70.3,8100.0,54.0057,54.0518,54.0057,54.0441,8100.0
2013-03-05 12:35:00,70.31,70.37,70.29,70.36,30500.0,54.0518,54.0979,54.0364,54.0902,30500.0
2013-03-05 12:40:00,70.37,70.39,70.35,70.38,15800.0,54.0979,54.1133,54.0826,54.1056,15800.0
2013-03-05 12:45:00,70.38,70.48,70.38,70.47,10600.0,54.1056,54.1825,54.1056,54.1748,10600.0
2013-03-05 12:50:00,70.47,70.49,70.44,70.45,16600.0,54.1748,54.1902,54.1517,54.1594,16600.0
2013-03-05 12:55:00,70.44,70.46,70.4,70.4,19000.0,54.1517,54.1671,54.121,54.121,19000.0
2013-03-05 13:00:00,70.38,70.42,70.38,70.42,5400.0,54.1056,54.1364,54.1056,54.1364,5400.0
2013-03-05 13:05:00,70.41,70.43,70.39,70.41,6500.0,54.1287,54.1441,54.1133,54.1287,6500.0
2013-03-05 13:10:00,70.4,70.41,70.36,70.36,8300.0,54.121,54.1287,54.0902,54.0902,8300.0
2013-03-05 13:15:00,70.34,70.42,70.34,70.39,7000.0,54.0749,54.1364,54.0749,54.1133,7000.0
2013-03-05 13:20:00,70.39,70.45,70.35,70.35,10100.0,54.1133,54.1594,54.0826,54.0826,10100.0
2013-03-05 13:25:00,70.35,70.49,70.34,70.48,21900.0,54.0826,54.1902,54.0749,54.1825,21900.0
2013-03-05 13:30:00,70.47,70.57,70.46,70.56,30000.0,54.1748,54.2517,54.1671,54.244,30000.0
2013-03-05 13:35:00,70.55,70.55,70.5,70.53,9000.0,54.2363,54.2363,54.1979,54.2209,9000.0
2013-03-05 13:40:00,70.54,70.54,70.39,70.41,12400.0,54.2286,54.2286,54.1133,54.1287,12400.0
2013-03-05 13:45:00,70.41,70.41,70.34,70.34,9300.0,54.1287,54.1287,54.0749,54.0749,9300.0
2013-03-05 13:50:00,70.33,70.33,70.25,70.26,7900.0,54.0672,54.0672,54.0057,54.0134,7900.0
2013-03-05 13:55:00,70.27,70.38,70.24,70.38,11400.0,54.0211,54.1056,53.998,54.1056,11400.0
2013-03-05 14:00:00,70.38,70.38,70.3,70.3,9800.0,54.1056,54.1056,54.0441,54.0441,9800.0
2013-03-05 14:05:00,70.3,70.34,70.3,70.32,6900.0,54.0441,54.0749,54.0441,54.0595,6900.0
2013-03-05 14:10:00,70.32,70.35,70.32,70.35,7300.0,54.0595,54.0826,54.0595,54.0826,7300.0
2013-03-05 14:15:00,70.35,70.37,70.33,70.37,7300.0,54.0826,54.0979,54.0672,54.0979,7300.0
2013-03-05 14:20:00,70.37,70.38,70.31,70.31,4900.0,54.0979,54.1056,54.0518,54.0518,4900.0
2013-03-05 14:25:00,70.31,70.31,70.12,70.13,17200.0,54.0518,54.0518,53.9057,53.9134,17200.0
2013-03-05 14:30:00,70.13,70.16,70.12,70.13,5500.0,53.9134,53.9365,53.9057,53.9134,5500.0
2013-03-05 14:35:00,70.13,70.27,70.13,70.27,12400.0,53.9134,54.0211,53.9134,54.0211,12400.0
2013-03-05 14:40:00,70.26,70.3,70.26,70.27,10500.0,54.0134,54.0441,54.0134,54.0211,10500.0
2013-03-05 14:45:00,70.27,70.33,70.27,70.31,8200.0,54.0211,54.0672,54.0211,54.0518,8200.0
2013-03-05 14:50:00,70.3,70.3,70.2,70.25,23000.0,54.0441,54.0441,53.9672,54.0057,23000.0
2013-03-05 14:55:00,70.26,70.33,70.23,70.33,66000.0,54.0134,54.0672,53.9903,54.0672,66000.0
2013-03-05 15:00:00,70.33,70.36,70.25,70.3,29800.0,54.0672,54.0902,54.0057,54.0441,29800.0
2013-03-05 15:05:00,70.29,70.35,70.23,70.34,24300.0,54.0364,54.0826,53.9903,54.0749,24300.0
2013-03-05 15:10:00,70.35,70.36,70.28,70.32,9100.0,54.0826,54.0902,54.0287,54.0595,9100.0
2013-03-05 15:15:00,70.32,70.33,70.24,70.26,20200.0,54.0595,54.0672,53.998,54.0134,20200.0
2013-03-05 15:20:00,70.25,70.27,70.23,70.27,50400.0,54.0057,54.0211,53.9903,54.0211,50400.0
2013-03-05 15:25:00,70.27,70.29,70.24,70.25,98500.0,54.0211,54.0364,53.998,54.0057,98500.0
2013-03-05 15:30:00,70.26,70.29,70.2,70.2,36200.0,54.0134,54.0364,53.9672,53.9672,36200.0
2013-03-05 15:35:00,70.21,70.26,70.18,70.23,25200.0,53.9749,54.0134,53.9519,53.9903,25200.0
2013-03-05 15:40:00,70.24,70.37,70.24,70.37,42900.0,53.998,54.0979,53.998,54.0979,42900.0
2013-03-05 15:45:00,70.37,70.37,70.2,70.2,35800.0,54.0979,54.0979,53.9672,53.9672,35800.0
2013-03-05 15:50:00,70.2,70.2,70.13,70.15,47400.0,53.9672,53.9672,53.9134,53.9288,47400.0
2013-03-05 15:55:00,70.15,70.27,70.13,70.25,66200.0,53.9288,54.0211,53.9134,54.0057,66200.0
2013-03-06 09:30:00,70.51,70.57,70.37,70.57,24300.0,54.2056,54.2517,54.0979,54.2517,24300.0
2013-03-06 09:35:00,70.57,70.61,70.48,70.49,16900.0,54.2517,54.2824,54.1825,54.1902,16900.0
2013-03-06 09:40:00,70.49,70.57,70.48,70.56,4800.0,54.1902,54.2517,54.1825,54.244,4800.0
2013-03-06 09:45:00,70.5,70.54,70.4,70.48,19000.0,54.1979,54.2286,54.121,54.1825,19000.0
2013-03-06 09:50:00,70.49,70.51,70.35,70.4,17900.0,54.1902,54.2056,54.0826,54.121,17900.0
2013-03-06 09:55:00,70.4,70.42,70.25,70.3,49600.0,54.121,54.1364,54.0057,54.0441,49600.0
2013-03-06 10:00:00,70.33,70.37,70.28,70.28,26300.0,54.0672,54.0979,54.0287,54.0287,26300.0
2013-03-06 10:05:00,70.28,70.33,70.25,70.31,16700.0,54.0287,54.0672,54.0057,54.0518,16700.0
2013-03-06 10:10:00,70.32,70.32,70.28,70.31,26300.0,54.0595,54.0595,54.0287,54.0518,26300.0
2013-03-06 10:15:00,70.32,70.35,70.16,70.25,30600.0,54.0595,54.0826,53.9365,54.0057,30600.0
2013-03-06 10:20:00,70.25,70.29,70.2,70.27,83000.0,54.0057,54.0364,53.9672,54.0211,83000.0
2013-03-06 10:25:00,70.28,70.32,70.22,70.29,57500.0,54.0287,54.0595,53.9826,54.0364,57500.0
2013-03-06 10:30:00,70.28,70.29,70.2,70.24,37500.0,54.0287,54.0364,53.9672,53.998,37500.0
2013-03-06 10:35:00,70.24,70.26,70.16,70.21,72400.0,53.998,54.0134,53.9365,53.9749,72400.0
2013-03-06 10:40:00,70.21,70.32,70.18,70.28,96100.0,53.9749,54.0595,53.9519,54.0287,96100.0
2013-03-06 10:45:00,70.28,70.3,70.27,70.27,17900.0,54.0287,54.0441,54.0211,54.0211,17900.0
2013-03-06 10:50:00,70.28,70.28,70.24,70.26,19700.0,54.0287,54.0287,53.998,54.0134,19700.0
2013-03-06 10:55:00,70.26,70.26,70.2,70.2,21800.0,54.0134,54.0134,53.9672,53.9672,21800.0
2013-03-06 11:00:00,70.2,70.25,70.2,70.2,34100.0,53.9672,54.0057,53.9672,53.9672,34100.0
2013-03-06 11:05:00,70.18,70.23,70.18,70.2,23800.0,53.9519,53.9903,53.9519,53.9672,23800.0
2013-03-06 11:10:00,70.2,70.24,70.16,70.16,22700.0,53.9672,53.998,53.9365,53.9365,22700.0
2013-03-06 11:15:00,70.17,70.24,70.16,70.23,12300.0,53.9442,53.998,53.9365,53.9903,12300.0
2013-03-06 11:20:00,70.21,70.22,70.2,70.2,16400.0,53.9749,53.9826,53.9672,53.9672,16400.0
2013-03-06 11:25:00,70.2,70.24,70.19,70.21,25900.0,53.9672,53.998,53.9596,53.9749,25900.0
2013-03-06 11:30:00,70.21,70.27,70.2,70.23,25000.0,53.9749,54.0211,53.9672,53.9903,25000.0
2013-03-06 11:35:00,70.22,70.26,70.2,70.24,23300.0,53.9826,54.0134,53.9672,53.998,23300.0
2013-03-06 11:40:00,70.24,70.33,70.23,70.33,40000.0,53.998,54.0672,53.9903,54.0672,40000.0
2013-03-06 11:45:00,70.33,70.37,70.33,70.33,13900.0,54.0672,54.0979,54.0672,54.0672,13900.0
2013-03-06 11:50:00,70.34,70.39,70.3,70.31,12600.0,54.0749,54.1133,54.0441,54.0518,12600.0
2013-03-06 11:55:00,70.32,70.36,70.31,70.34,15300.0,54.0595,54.0902,54.0518,54.0749,15300.0
2013-03-06 12:00:00,70.34,70.34,70.23,70.27,9400.0,54.0749,54.0749,53.9903,54.0211,9400.0
2013-03-06 12:05:00,70.26,70.26,70.15,70.15,21300.0,54.0134,54.0134,53.9288,53.9288,21300.0
2013-03-06 12:10:00,70.16,70.26,70.16,70.26,85900.0,53.9365,54.0134,53.9365,54.0134,85900.0
2013-03-06 12:15:00,70.26,70.33,70.26,70.3,23200.0,54.0134,54.0672,54.0134,54.0441,23200.0
2013-03-06 12:20:00,70.29,70.31,70.28,70.28,61700.0,54.0364,54.0518,54.0287,54.0287,61700.0
2013-03-06 12:25:00,70.28,70.29,70.23,70.25,6100.0,54.0287,54.0364,53.9903,54.0057,6100.0
2013-03-06 12:30:00,70.26,70.3,70.26,70.3,3300.0,54.0134,54.0441,54.0134,54.0441,3300.0
2013-03-06 12:35:00,70.31,70.32,70.29,70.3,9900.0,54.0518,54.0595,54.0364,54.0441,9900.0
2013-03-06 12:40:00,70.3,70.4,70.3,70.38,19800.0,54.0441,54.121,54.0441,54.1056,19800.0
2013-03-06 12:45:00,70.39,70.39,70.35,70.36,9800.0,54.1133,54.1133,54.0826,54.0902,9800.0
2013-03-06 12:50:00,70.36,70.38,70.34,70.36,11000.0,54.0902,54.1056,54.0749,54.0902,11000.0
2013-03-06 12:55:00,70.37,70.37,70.34,70.36,20400.0,54.0979,54.0979,54.0749,54.0902,20400.0
2013-03-06 13:00:00,70.37,70.43,70.35,70.42,10700.0,54.0979,54.1441,54.0826,54.1364,10700.0
2013-03-06 13:05:00,70.43,70.46,70.42,70.46,8800.0,54.1441,54.1671,54.1364,54.1671,8800.0
2013-03-06 13:10:00,70.45,70.45,70.35,70.36,18000.0,54.1594,54.1594,54.0826,54.0902,18000.0
2013-03-06 13:15:00,70.36,70.39,70.35,70.39,8200.0,54.0902,54.1133,54.0826,54.1133,8200.0
2013-03-06 13:20:00,70.38,70.38,70.36,70.36,4000.0,54.1056,54.1056,54.0902,54.0902,4000.0
2013-03-06 13:25:00,70.36,70.38,70.34,70.36,32500.0,54.0902,54.1056,54.0749,54.0902,32500.0
2013-03-06 13:30:00,70.37,70.39,70.35,70.36,13200.0,54.0979,54.1133,54.0826,54.0902,13200.0
2013-03-06 13:35:00,70.37,70.44,70.37,70.44,3300.0,54.0979,54.1517,54.0979,54.1517,3300.0
2013-03-06 13:40:00,70.44,70.5,70.44,70.49,12600.0,54.1517,54.1979,54.1517,54.1902,12600.0
2013-03-06 13:45:00,70.48,70.48,70.4,70.4,5700.0,54.1825,54.1825,54.121,54.121,5700.0
2013-03-06 13:50:00,70.39,70.41,70.35,70.35,21100.0,54.1133,54.1287,54.0826,54.0826,21100.0
2013-03-06 13:55:00,70.36,70.38,70.35,70.38,8200.0,54.0902,54.1056,54.0826,54.1056,8200.0
2013-03-06 14:00:00,70.39,70.48,70.39,70.45,24700.0,54.1133,54.1825,54.1133,54.1594,24700.0
2013-03-06 14:05:00,70.45,70.45,70.38,70.38,19800.0,54.1594,54.1594,54.1056,54.1056,19800.0
2013-03-06 14:10:00,70.4,70.4,70.33,70.34,18800.0,54.121,54.121,54.0672,54.0749,18800.0
2013-03-06 14:15:00,70.34,70.36,70.32,70.35,9000.0,54.0749,54.0902,54.0595,54.0826,9000.0
2013-03-06 14:20:00,70.35,70.49,70.35,70.47,5800.0,54.0826,54.1902,54.0826,54.1748,5800.0
2013-03-06 14:25:00,70.47,70.47,70.42,70.46,13400.0,54.1748,54.1748,54.1364,54.1671,13400.0
2013-03-06 14:30:00,70.44,70.49,70.41,70.46,7300.0,54.1517,54.1902,54.1287,54.1671,7300.0
2013-03-06 14:35:00,70.47,70.5,70.45,70.45,7700.0,54.1748,54.1979,54.1594,54.1594,7700.0
2013-03-06 14:40:00,70.45,70.46,70.41,70.44,8500.0,54.1594,54.1671,54.1287,54.1517,8500.0
2013-03-06 14:45:00,70.44,70.55,70.44,70.53,13600.0,54.1517,54.2363,54.1517,54.2209,13600.0
2013-03-06 14:50:00,70.53,70.55,70.42,70.44,22400.0,54.2209,54.2363,54.1364,54.1517,22400.0
2013-03-06 14:55:00,70.44,70.48,70.44,70.45,5100.0,54.1517,54.1825,54.1517,54.1594,5100.0
2013-03-06 15:00:00,70.44,70.45,70.37,70.37,14800.0,54.1517,54.1594,54.0979,54.0979,14800.0
2013-03-06 15:05:00,70.37,70.42,70.33,70.39,19700.0,54.0979,54.1364,54.0672,54.1133,19700.0
2013-03-06 15:10:00,70.41,70.51,70.39,70.39,30700.0,54.1287,54.2056,54.1133,54.1133,30700.0
2013-03-06 15:15:00,70.4,70.42,70.39,70.4,54900.0,54.121,54.1364,54.1133,54.121,54900.0
2013-03-06 15:20:00,70.41,70.46,70.39,70.43,28900.0,54.1287,54.1671,54.1133,54.1441,28900.0
2013-03-06 15:25:00,70.44,70.45,70.41,70.42,20700.0,54.1517,54.1594,54.1287,54.1364,20700.0
2013-03-06 15:30:00,70.42,70.42,70.3,70.31,33800.0,54.1364,54.1364,54.0441,54.0518,33800.0
2013-03-06 15:35:00,70.31,70.31,70.25,70.27,9000.0,54.0518,54.0518,54.0057,54.0211,9000.0
2013-03-06 15:40:00,70.28,70.31,70.22,70.24,14100.0,54.0287,54.0518,53.9826,53.998,14100.0
2013-03-06 15:45:00,70.25,70.37,70.24,70.36,25800.0,54.0057,54.0979,53.998,54.0902,25800.0
2013-03-06 15:50:00,70.36,70.46,70.36,70.44,69500.0,54.0902,54.1671,54.0902,54.1517,69500.0
2013-03-06 15:55:00,70.45,70.53,70.44,70.5,130700.0,54.1594,54.2209,54.1517,54.1979,130700.0
2013-03-07 09:30:00,70.69,70.8,70.57,70.77,10500.0,54.3439,54.4285,54.2517,54.4054,10500.0
2013-03-07 09:35:00,70.74,70.85,70.46,70.46,10700.0,54.3824,54.4669,54.1671,54.1671,10700.0
2013-03-07 09:40:00,70.45,70.53,70.42,70.53,7300.0,54.1594,54.2209,54.1364,54.2209,7300.0
2013-03-07 09:45:00,70.55,70.66,70.54,70.58,18700.0,54.2363,54.3209,54.2286,54.2594,18700.0
2013-03-07 09:50:00,70.6,70.64,70.5,70.61,7900.0,54.2748,54.3055,54.1979,54.2824,7900.0
2013-03-07 09:55:00,70.66,70.69,70.65,70.68,7700.0,54.3209,54.3439,54.3132,54.3363,7700.0
2013-03-07 10:00:00,70.69,70.75,70.55,70.64,12700.0,54.3439,54.3901,54.2363,54.3055,12700.0
2013-03-07 10:05:00,70.62,70.77,70.62,70.74,9300.0,54.2901,54.4054,54.2901,54.3824,9300.0
2013-03-07 10:10:00,70.75,70.78,70.71,70.73,8900.0,54.3901,54.4131,54.3593,54.3747,8900.0
2013-03-07 10:15:00,70.73,70.85,70.73,70.84,5600.0,54.3747,54.4669,54.3747,54.4593,5600.0
2013-03-07 10:20:00,70.82,70.83,70.69,70.72,4700.0,54.4439,54.4516,54.3439,54.367,4700.0
2013-03-07 10:25:00,70.75,70.85,70.75,70.82,6600.0,54.3901,54.4669,54.3901,54.4439,6600.0
2013-03-07 10:30:00,70.82,70.85,70.78,70.79,10700.0,54.4439,54.4669,54.4131,54.4208,10700.0
2013-03-07 10:35:00,70.8,70.8,70.7,70.7,9100.0,54.4285,54.4285,54.3516,54.3516,9100.0
2013-03-07 10:40:00,70.72,70.8,70.65,70.78,24800.0,54.367,54.4285,54.3132,54.4131,24800.0
2013-03-07 10:45:00,70.79,70.8,70.65,70.75,18300.0,54.4208,54.4285,54.3132,54.3901,18300.0
2013-03-07 10:50:00,70.74,70.75,70.68,70.7,5800.0,54.3824,54.3901,54.3363,54.3516,5800.0
2013-03-07 10:55:00,70.7,70.73,70.63,70.63,5800.0,54.3516,54.3747,54.2978,54.2978,5800.0
2013-03-07 11:00:00,70.65,70.72,70.62,70.72,6700.0,54.3132,54.367,54.2901,54.367,6700.0
2013-03-07 11:05:00,70.72,70.82,70.71,70.81,7200.0,54.367,54.4439,54.3593,54.4362,7200.0
2013-03-07 11:10:00,70.82,70.86,70.81,70.86,7500.0,54.4439,54.4746,54.4362,54.4746,7500.0
2013-03-07 11:15:00,70.87,70.89,70.79,70.82,8600.0,54.4823,54.4977,54.4208,54.4439,8600.0
2013-03-07 11:20:00,70.82,70.83,70.77,70.78,6100.0,54.4439,54.4516,54.4054,54.4131,6100.0
2013-03-07 11:25:00,70.78,70.78,70.74,70.78,3700.0,54.4131,54.4131,54.3824,54.4131,3700.0
2013-03-07 11:30:00,70.78,70.81,70.73,70.73,5600.0,54.4131,54.4362,54.3747,54.3747,5600.0
2013-03-07 11:35:00,70.71,70.78,70.69,70.77,2100.0,54.3593,54.4131,54.3439,54.4054,2100.0
2013-03-07 11:40:00,70.77,70.83,70.77,70.83,4100.0,54.4054,54.4516,54.4054,54.4516,4100.0
2013-03-07 11:45:00,70.82,70.87,70.81,70.87,11900.0,54.4439,54.4823,54.4362,54.4823,11900.0
2013-03-07 11:50:00,70.87,70.93,70.86,70.9,7000.0,54.4823,54.5284,54.4746,54.5054,7000.0
2013-03-07 11:55:00,70.88,70.94,70.81,70.82,5300.0,54.49,54.5361,54.4362,54.4439,5300.0
2013-03-07 12:00:00,70.84,70.85,70.82,70.83,2800.0,54.4593,54.4669,54.4439,54.4516,2800.0
2013-03-07 12:05:00,70.83,70.84,70.78,70.84,7300.0,54.4516,54.4593,54.4131,54.4593,7300.0
2013-03-07 12:10:00,70.86,70.89,70.82,70.89,9700.0,54.4746,54.4977,54.4439,54.4977,9700.0
2013-03-07 12:15:00,70.85,70.92,70.85,70.91,8400.0,54.4669,54.5208,54.4669,54.5131,8400.0
2013-03-07 12:20:00,70.93,70.94,70.91,70.94,5000.0,54.5284,54.5361,54.5131,54.5361,5000.0
2013-03-07 12:25:00,70.93,70.97,70.92,70.97,7600.0,54.5284,54.5592,54.5208,54.5592,7600.0
2013-03-07 12:30:00,70.96,71.01,70.94,70.98,19300.0,54.5515,54.5899,54.5361,54.5669,19300.0
2013-03-07 12:35:00,70.98,70.98,70.9,70.9,5900.0,54.5669,54.5669,54.5054,54.5054,5900.0
2013-03-07 12:40:00,70.9,70.94,70.87,70.91,8500.0,54.5054,54.5361,54.4823,54.5131,8500.0
2013-03-07 12:45:00,70.92,70.98,70.92,70.95,16300.0,54.5208,54.5669,54.5208,54.5438,16300.0
2013-03-07 12:50:00,70.95,70.97,70.92,70.97,12300.0,54.5438,54.5592,54.5208,54.5592,12300.0
2013-03-07 12:55:00,70.97,70.99,70.95,70.96,7800.0,54.5592,54.5746,54.5438,54.5515,7800.0
2013-03-07 13:00:00,70.96,70.99,70.94,70.97,8400.0,54.5515,54.5746,54.5361,54.5592,8400.0
2013-03-07 13:05:00,70.96,70.99,70.94,70.99,16700.0,54.5515,54.5746,54.5361,54.5746,16700.0
2013-03-07 13:10:00,70.99,71.02,70.97,71.01,3500.0,54.5746,54.5976,54.5592,54.5899,3500.0
2013-03-07 13:15:00,71.01,71.07,70.98,70.98,30700.0,54.5899,54.6361,54.5669,54.5669,30700.0
2013-03-07 13:20:00,70.98,71.0,70.97,71.0,7500.0,54.5669,54.5823,54.5592,54.5823,7500.0
2013-03-07 13:25:00,71.0,71.04,70.98,71.03,7600.0,54.5823,54.613,54.5669,54.6053,7600.0
2013-03-07 13:30:00,71.01,71.01,70.93,70.95,12100.0,54.5899,54.5899,54.5284,54.5438,12100.0
2013-03-07 13:35:00,70.93,70.95,70.87,70.94,9000.0,54.5284,54.5438,54.4823,54.5361,9000.0
2013-03-07 13:40:00,70.94,70.96,70.92,70.92,6500.0,54.5361,54.5515,54.5208,54.5208,6500.0
2013-03-07 13:45:00,70.92,70.94,70.91,70.92,4000.0,54.5208,54.5361,54.5131,54.5208,4000.0
2013-03-07 13:50:00,70.92,70.98,70.92,70.97,11400.0,54.5208,54.5669,54.5208,54.5592,11400.0
2013-03-07 13:55:00,70.97,70.99,70.94,70.97,6900.0,54.5592,54.5746,54.5361,54.5592,6900.0
2013-03-07 14:00:00,70.97,70.97,70.92,70.93,8500.0,54.5592,54.5592,54.5208,54.5284,8500.0
2013-03-07 14:05:00,70.92,70.93,70.85,70.9,15300.0,54.5208,54.5284,54.4669,54.5054,15300.0
2013-03-07 14:10:00,70.91,70.96,70.9,70.92,18700.0,54.5131,54.5515,54.5054,54.5208,18700.0
2013-03-07 14:15:00,70.92,70.95,70.92,70.93,3500.0,54.5208,54.5438,54.5208,54.5284,3500.0
2013-03-07 14:20:00,70.92,70.92,70.86,70.86,2700.0,54.5208,54.5208,54.4746,54.4746,2700.0
2013-03-07 14:25:00,70.86,70.95,70.86,70.93,4300.0,54.4746,54.5438,54.4746,54.5284,4300.0
2013-03-07 14:30:00,70.95,70.95,70.94,70.94,4400.0,54.5438,54.5438,54.5361,54.5361,4400.0
2013-03-07 14:35:00,70.95,70.97,70.88,70.91,8100.0,54.5438,54.5592,54.49,54.5131,8100.0
2013-03-07 14:40:00,70.92,70.92,70.84,70.86,14200.0,54.5208,54.5208,54.4593,54.4746,14200.0
2013-03-07 14:45:00,70.86,70.91,70.85,70.91,9700.0,54.4746,54.5131,54.4669,54.5131,9700.0
2013-03-07 14:50:00,70.92,70.93,70.81,70.81,7400.0,54.5208,54.5284,54.4362,54.4362,7400.0
2013-03-07 14:55:00,70.83,70.89,70.83,70.87,6500.0,54.4516,54.4977,54.4516,54.4823,6500.0
2013-03-07 15:00:00,70.89,70.91,70.88,70.9,5900.0,54.4977,54.5131,54.49,54.5054,5900.0
2013-03-07 15:05:00,70.91,70.97,70.91,70.96,14200.0,54.5131,54.5592,54.5131,54.5515,14200.0
2013-03-07 15:10:00,70.95,70.98,70.94,70.98,6700.0,54.5438,54.5669,54.5361,54.5669,6700.0
2013-03-07 15:15:00,70.98,71.0,70.94,71.0,5500.0,54.5669,54.5823,54.5361,54.5823,5500.0
2013-03-07 15:20:00,70.99,71.0,70.91,70.93,7600.0,54.5746,54.5823,54.5131,54.5284,7600.0
2013-03-07 15:25:00,70.94,70.96,70.92,70.96,6600.0,54.5361,54.5515,54.5208,54.5515,6600.0
2013-03-07 15:30:00,70.95,71.0,70.94,70.98,12100.0,54.5438,54.5823,54.5361,54.5669,12100.0
2013-03-07 15:35:00,70.97,70.97,70.92,70.95,21500.0,54.5592,54.5592,54.5208,54.5438,21500.0
2013-03-07 15:40:00,70.96,70.99,70.9,70.9,15100.0,54.5515,54.5746,54.5054,54.5054,15100.0
2013-03-07 15:45:00,70.89,70.89,70.82,70.82,38500.0,54.4977,54.4977,54.4439,54.4439,38500.0
2013-03-07 15:50:00,70.82,70.83,70.74,70.75,53300.0,54.4439,54.4516,54.3824,54.3901,53300.0
2013-03-07 15:55:00,70.75,70.78,70.72,70.75,97400.0,54.3901,54.4131,54.367,54.3901,97400.0
2013-03-08 09:30:00,71.19,71.45,71.18,71.32,50400.0,54.7283,54.9282,54.7206,54.8283,50400.0
2013-03-08 09:35:00,71.33,71.68,71.27,71.36,24200.0,54.8359,55.105,54.7898,54.859,24200.0
2013-03-08 09:40:00,71.33,71.39,71.17,71.19,23900.0,54.8359,54.8821,54.7129,54.7283,23900.0
2013-03-08 09:45:00,71.2,71.31,71.19,71.25,22400.0,54.736,54.8206,54.7283,54.7744,22400.0
2013-03-08 09:50:00,71.24,71.3,71.23,71.26,14700.0,54.7668,54.8129,54.7591,54.7821,14700.0
2013-03-08 09:55:00,71.28,71.4,71.23,71.36,7600.0,54.7975,54.8898,54.7591,54.859,7600.0
2013-03-08 10:00:00,71.4,71.42,71.21,71.41,16600.0,54.8898,54.9051,54.7437,54.8975,16600.0
2013-03-08 10:05:00,71.44,71.46,71.29,71.39,24700.0,54.9205,54.9359,54.8052,54.8821,24700.0
2013-03-08 10:10:00,71.4,71.4,71.24,71.29,28700.0,54.8898,54.8898,54.7668,54.8052,28700.0
2013-03-08 10:15:00,71.29,71.32,71.16,71.3,46800.0,54.8052,54.8283,54.7053,54.8129,46800.0
2013-03-08 10:20:00,71.31,71.36,71.3,71.34,29300.0,54.8206,54.859,54.8129,54.8436,29300.0
2013-03-08 10:25:00,71.32,71.4,71.32,71.37,19300.0,54.8283,54.8898,54.8283,54.8667,19300.0
2013-03-08 10:30:00,71.37,71.45,71.32,71.42,19800.0,54.8667,54.9282,54.8283,54.9051,19800.0
2013-03-08 10:35:00,71.44,71.47,71.4,71.46,17000.0,54.9205,54.9436,54.8898,54.9359,17000.0
2013-03-08 10:40:00,71.48,71.53,71.38,71.38,15500.0,54.9513,54.9897,54.8744,54.8744,15500.0
2013-03-08 10:45:00,71.37,71.39,71.24,71.25,11500.0,54.8667,54.8821,54.7668,54.7744,11500.0
2013-03-08 10:50:00,71.25,71.3,71.24,71.28,21600.0,54.7744,54.8129,54.7668,54.7975,21600.0
2013-03-08 10:55:00,71.28,71.37,71.26,71.34,9800.0,54.7975,54.8667,54.7821,54.8436,9800.0
2013-03-08 11:00:00,71.32,71.33,71.26,71.33,13600.0,54.8283,54.8359,54.7821,54.8359,13600.0
2013-03-08 11:05:00,71.32,71.43,71.32,71.42,10000.0,54.8283,54.9128,54.8283,54.9051,10000.0
2013-03-08 11:10:00,71.43,71.46,71.42,71.46,6100.0,54.9128,54.9359,54.9051,54.9359,6100.0
2013-03-08 11:15:00,71.44,71.47,71.39,71.39,5000.0,54.9205,54.9436,54.8821,54.8821,5000.0
2013-03-08 11:20:00,71.4,71.47,71.4,71.43,6000.0,54.8898,54.9436,54.8898,54.9128,6000.0
2013-03-08 11:25:00,71.44,71.45,71.43,71.43,6800.0,54.9205,54.9282,54.9128,54.9128,6800.0
2013-03-08 11:30:00,71.44,71.48,71.41,71.47,11500.0,54.9205,54.9513,54.8975,54.9436,11500.0
2013-03-08 11:35:00,71.47,71.51,71.46,71.48,13800.0,54.9436,54.9743,54.9359,54.9513,13800.0
2013-03-08 11:40:00,71.46,71.49,71.44,71.44,28500.0,54.9359,54.959,54.9205,54.9205,28500.0
2013-03-08 11:45:00,71.44,71.45,71.36,71.39,7300.0,54.9205,54.9282,54.859,54.8821,7300.0
2013-03-08 11:50:00,71.41,71.41,71.33,71.33,8800.0,54.8975,54.8975,54.8359,54.8359,8800.0
2013-03-08 11:55:00,71.33,71.33,71.31,71.32,10200.0,54.8359,54.8359,54.8206,54.8283,10200.0
2013-03-08 12:00:00,71.34,71.35,71.32,71.34,9000.0,54.8436,54.8513,54.8283,54.8436,9000.0
2013-03-08 12:05:00,71.35,71.43,71.35,71.41,17000.0,54.8513,54.9128,54.8513,54.8975,17000.0
2013-03-08 12:10:00,71.41,71.41,71.34,71.38,15100.0,54.8975,54.8975,54.8436,54.8744,15100.0
2013-03-08 12:15:00,71.38,71.38,71.34,71.34,3600.0,54.8744,54.8744,54.8436,54.8436,3600.0
2013-03-08 12:20:00,71.36,71.4,71.35,71.39,7100.0,54.859,54.8898,54.8513,54.8821,7100.0
2013-03-08 12:25:00,71.37,71.38,71.31,71.32,5900.0,54.8667,54.8744,54.8206,54.8283,5900.0
2013-03-08 12:30:00,71.32,71.35,71.29,71.32,11800.0,54.8283,54.8513,54.8052,54.8283,11800.0
2013-03-08 12:35:00,71.35,71.36,71.32,71.33,4300.0,54.8513,54.859,54.8283,54.8359,4300.0
2013-03-08 12:40:00,71.33,71.36,71.33,71.35,6100.0,54.8359,54.859,54.8359,54.8513,6100.0
2013-03-08 12:45:00,71.36,71.4,71.35,71.36,5300.0,54.859,54.8898,54.8513,54.859,5300.0
2013-03-08 12:50:00,71.36,71.4,71.36,71.4,8000.0,54.859,54.8898,54.859,54.8898,8000.0
2013-03-08 12:55:00,71.4,71.42,71.34,71.38,15900.0,54.8898,54.9051,54.8436,54.8744,15900.0
2013-03-08 13:00:00,71.37,71.37,71.33,71.35,5700.0,54.8667,54.8667,54.8359,54.8513,5700.0
2013-03-08 13:05:00,71.35,71.4,71.34,71.4,5300.0,54.8513,54.8898,54.8436,54.8898,5300.0
2013-03-08 13:10:00,71.4,71.4,71.36,71.36,8800.0,54.8898,54.8898,54.859,54.859,8800.0
2013-03-08 13:15:00,71.36,71.43,71.36,71.4,9300.0,54.859,54.9128,54.859,54.8898,9300.0
2013-03-08 13:20:00,71.38,71.41,71.38,71.38,4500.0,54.8744,54.8975,54.8744,54.8744,4500.0
2013-03-08 13:25:00,71.38,71.38,71.36,71.36,1000.0,54.8744,54.8744,54.859,54.859,1000.0
2013-03-08 13:30:00,71.36,71.37,71.35,71.35,3900.0,54.859,54.8667,54.8513,54.8513,3900.0
2013-03-08 13:35:00,71.35,71.42,71.35,71.41,5700.0,54.8513,54.9051,54.8513,54.8975,5700.0
2013-03-08 13:40:00,71.43,71.44,71.37,71.37,14800.0,54.9128,54.9205,54.8667,54.8667,14800.0
2013-03-08 13:45:00,71.39,71.49,71.39,71.47,9100.0,54.8821,54.959,54.8821,54.9436,9100.0
2013-03-08 13:50:00,71.48,71.56,71.47,71.56,12300.0,54.9513,55.0128,54.9436,55.0128,12300.0
2013-03-08 13:55:00,71.55,71.56,71.53,71.53,6300.0,55.0051,55.0128,54.9897,54.9897,6300.0
2013-03-08 14:00:00,71.53,71.57,71.51,71.57,7700.0,54.9897,55.0205,54.9743,55.0205,7700.0
2013-03-08 14:05:00,71.57,71.57,71.53,71.55,7300.0,55.0205,55.0205,54.9897,55.0051,7300.0
2013-03-08 14:10:00,71.56,71.56,71.47,71.47,10700.0,55.0128,55.0128,54.9436,54.9436,10700.0
2013-03-08 14:15:00,71.46,71.48,71.45,71.46,4200.0,54.9359,54.9513,54.9282,54.9359,4200.0
2013-03-08 14:20:00,71.45,71.59,71.45,71.59,63300.0,54.9282,55.0358,54.9282,55.0358,63300.0
2013-03-08 14:25:00,71.59,71.62,71.58,71.62,9800.0,55.0358,55.0589,55.0281,55.0589,9800.0
2013-03-08 14:30:00,71.62,71.72,71.62,71.68,33200.0,55.0589,55.1358,55.0589,55.105,33200.0
2013-03-08 14:35:00,71.69,71.73,71.67,71.73,10900.0,55.1127,55.1435,55.0973,55.1435,10900.0
2013-03-08 14:40:00,71.73,71.8,71.65,71.68,18200.0,55.1435,55.1973,55.082,55.105,18200.0
2013-03-08 14:45:00,71.68,71.73,71.68,71.69,12400.0,55.105,55.1435,55.105,55.1127,12400.0
2013-03-08 14:50:00,71.7,71.73,71.7,71.73,12600.0,55.1204,55.1435,55.1204,55.1435,12600.0
2013-03-08 14:55:00,71.73,71.89,71.7,71.86,66900.0,55.1435,55.2665,55.1204,55.2434,66900.0
2013-03-08 15:00:00,71.86,71.89,71.85,71.88,18800.0,55.2434,55.2665,55.2357,55.2588,18800.0
2013-03-08 15:05:00,71.89,71.89,71.82,71.86,11200.0,55.2665,55.2665,55.2126,55.2434,11200.0
2013-03-08 15:10:00,71.85,71.94,71.85,71.94,22300.0,55.2357,55.3049,55.2357,55.3049,22300.0
2013-03-08 15:15:00,71.94,72.0,71.91,71.97,33900.0,55.3049,55.351,55.2818,55.328,33900.0
2013-03-08 15:20:00,71.96,72.0,71.94,71.94,26900.0,55.3203,55.351,55.3049,55.3049,26900.0
2013-03-08 15:25:00,71.94,71.96,71.9,71.96,28700.0,55.3049,55.3203,55.2741,55.3203,28700.0
2013-03-08 15:30:00,71.95,72.0,71.93,71.97,30400.0,55.3126,55.351,55.2972,55.328,30400.0
2013-03-08 15:35:00,71.96,72.02,71.91,72.0,37900.0,55.3203,55.3664,55.2818,55.351,37900.0
2013-03-08 15:40:00,72.0,72.04,71.97,72.03,30800.0,55.351,55.3818,55.328,55.3741,30800.0
2013-03-08 15:45:00,72.03,72.1,72.03,72.1,60300.0,55.3741,55.4279,55.3741,55.4279,60300.0
2013-03-08 15:50:00,72.09,72.11,72.01,72.04,48600.0,55.4202,55.4356,55.3587,55.3818,48600.0
2013-03-08 15:55:00,72.04,72.11,71.99,72.09,149000.0,55.3818,55.4356,55.3433,55.4202,149000.0
2013-03-11 09:30:00,72.05,72.2,71.91,72.0,63200.0,55.3895,55.5048,55.2818,55.351,63200.0
2013-03-11 09:35:00,71.95,72.03,71.9,72.01,8000.0,55.3126,55.3741,55.2741,55.3587,8000.0
2013-03-11 09:40:00,71.99,72.06,71.91,72.04,10300.0,55.3433,55.3971,55.2818,55.3818,10300.0
2013-03-11 09:45:00,72.05,72.16,72.02,72.15,9600.0,55.3895,55.474,55.3664,55.4663,9600.0
2013-03-11 09:50:00,72.16,72.3,72.15,72.23,13000.0,55.474,55.5817,55.4663,55.5278,13000.0
2013-03-11 09:55:00,72.24,72.29,72.21,72.24,12000.0,55.5355,55.574,55.5125,55.5355,12000.0
2013-03-11 10:00:00,72.24,72.26,72.08,72.11,13700.0,55.5355,55.5509,55.4125,55.4356,13700.0
2013-03-11 10:05:00,72.11,72.15,72.07,72.15,16500.0,55.4356,55.4663,55.4048,55.4663,16500.0
2013-03-11 10:10:00,72.15,72.23,72.15,72.23,11500.0,55.4663,55.5278,55.4663,55.5278,11500.0
2013-03-11 10:15:00,72.23,72.23,72.11,72.13,16600.0,55.5278,55.5278,55.4356,55.451,16600.0
2013-03-11 10:20:00,72.13,72.24,72.1,72.14,52000.0,55.451,55.5355,55.4279,55.4586,52000.0
2013-03-11 10:25:00,72.14,72.21,72.11,72.21,11000.0,55.4586,55.5125,55.4356,55.5125,11000.0
2013-03-11 10:30:00,72.2,72.27,72.2,72.27,11500.0,55.5048,55.5586,55.5048,55.5586,11500.0
2013-03-11 10:35:00,72.27,72.39,72.25,72.36,30400.0,55.5586,55.6508,55.5432,55.6278,30400.0
2013-03-11 10:40:00,72.36,72.36,72.14,72.14,23600.0,55.6278,55.6278,55.4586,55.4586,23600.0
2013-03-11 10:45:00,72.14,72.15,72.14,72.15,11900.0,55.4586,55.4663,55.4586,55.4663,11900.0
2013-03-11 10:50:00,72.15,72.15,72.09,72.09,25300.0,55.4663,55.4663,55.4202,55.4202,25300.0
2013-03-11 10:55:00,72.09,72.09,72.01,72.01,28900.0,55.4202,55.4202,55.3587,55.3587,28900.0
2013-03-11 11:00:00,72.01,72.04,72.0,72.03,13700.0,55.3587,55.3818,55.351,55.3741,13700.0
2013-03-11 11:05:00,72.03,72.05,72.0,72.0,7400.0,55.3741,55.3895,55.351,55.351,7400.0
2013-03-11 11:10:00,72.02,72.09,72.0,72.01,24400.0,55.3664,55.4202,55.351,55.3587,24400.0
2013-03-11 11:15:00,72.0,72.05,72.0,72.01,13100.0,55.351,55.3895,55.351,55.3587,13100.0
2013-03-11 11:20:00,72.01,72.04,71.96,72.04,25900.0,55.3587,55.3818,55.3203,55.3818,25900.0
2013-03-11 11:25:00,72.05,72.09,71.97,72.07,91200.0,55.3895,55.4202,55.328,55.4048,91200.0
2013-03-11 11:30:00,72.06,72.17,72.05,72.15,12600.0,55.3971,55.4817,55.3895,55.4663,12600.0
2013-03-11 11:35:00,72.15,72.15,72.09,72.13,13700.0,55.4663,55.4663,55.4202,55.451,13700.0
2013-03-11 11:40:00,72.12,72.17,72.12,72.15,8700.0,55.4433,55.4817,55.4433,55.4663,8700.0
2013-03-11 11:45:00,72.14,72.15,72.11,72.11,8500.0,55.4586,55.4663,55.4356,55.4356,8500.0
2013-03-11 11:50:00,72.1,72.19,72.1,72.19,6600.0,55.4279,55.4971,55.4279,55.4971,6600.0
2013-03-11 11:55:00,72.19,72.2,72.13,72.2,8100.0,55.4971,55.5048,55.451,55.5048,8100.0
2013-03-11 12:00:00,72.2,72.22,72.18,72.19,6700.0,55.5048,55.5201,55.4894,55.4971,6700.0
2013-03-11 12:05:00,72.2,72.22,72.19,72.19,8800.0,55.5048,55.5201,55.4971,55.4971,8800.0
2013-03-11 12:10:00,72.19,72.19,72.15,72.18,9100.0,55.4971,55.4971,55.4663,55.4894,9100.0
2013-03-11 12:15:00,72.19,72.2,72.17,72.19,8100.0,55.4971,55.5048,55.4817,55.4971,8100.0
2013-03-11 12:20:00,72.2,72.22,72.17,72.2,15100.0,55.5048,55.5201,55.4817,55.5048,15100.0
2013-03-11 12:25:00,72.19,72.2,72.16,72.16,6000.0,55.4971,55.5048,55.474,55.474,6000.0
2013-03-11 12:30:00,72.16,72.17,72.13,72.15,10000.0,55.474,55.4817,55.451,55.4663,10000.0
2013-03-11 12:35:00,72.16,72.19,72.15,72.15,4100.0,55.474,55.4971,55.4663,55.4663,4100.0
2013-03-11 12:40:00,72.14,72.14,72.11,72.13,4800.0,55.4586,55.4586,55.4356,55.451,4800.0
2013-03-11 12:45:00,72.14,72.17,72.12,72.15,6100.0,55.4586,55.4817,55.4433,55.4663,6100.0
2013-03-11 12:50:00,72.14,72.16,72.13,72.16,4400.0,55.4586,55.474,55.451,55.474,4400.0
2013-03-11 12:55:00,72.16,72.29,72.15,72.29,12700.0,55.474,55.574,55.4663,55.574,12700.0
2013-03-11 13:00:00,72.3,72.33,72.29,72.31,7600.0,55.5817,55.6047,55.574,55.5893,7600.0
2013-03-11 13:05:00,72.32,72.32,72.27,72.3,11900.0,55.597,55.597,55.5586,55.5817,11900.0
2013-03-11 13:10:00,72.3,72.38,72.3,72.37,9700.0,55.5817,55.6432,55.5817,55.6355,9700.0
2013-03-11 13:15:00,72.37,72.37,72.33,72.33,6300.0,55.6355,55.6355,55.6047,55.6047,6300.0
2013-03-11 13:20:00,72.33,72.37,72.31,72.31,10800.0,55.6047,55.6355,55.5893,55.5893,10800.0
2013-03-11 13:25:00,72.31,72.42,72.31,72.41,64500.0,55.5893,55.6739,55.5893,55.6662,64500.0
2013-03-11 13:30:00,72.42,72.47,72.4,72.4,12500.0,55.6739,55.7123,55.6585,55.6585,12500.0
2013-03-11 13:35:00,72.4,72.41,72.33,72.36,11700.0,55.6585,55.6662,55.6047,55.6278,11700.0
2013-03-11 13:40:00,72.36,72.37,72.28,72.3,11700.0,55.6278,55.6355,55.5663,55.5817,11700.0
2013-03-11 13:45:00,72.29,72.31,72.28,72.28,7100.0,55.574,55.5893,55.5663,55.5663,7100.0
2013-03-11 13:50:00,72.27,72.28,72.23,72.24,5800.0,55.5586,55.5663,55.5278,55.5355,5800.0
2013-03-11 13:55:00,72.24,72.25,72.19,72.24,11300.0,55.5355,55.5432,55.4971,55.5355,11300.0
2013-03-11 14:00:00,72.23,72.27,72.23,72.27,10800.0,55.5278,55.5586,55.5278,55.5586,10800.0
2013-03-11 14:05:00,72.26,72.28,72.25,72.28,10500.0,55.5509,55.5663,55.5432,55.5663,10500.0
2013-03-11 14:10:00,72.29,72.39,72.29,72.38,14900.0,55.574,55.6508,55.574,55.6432,14900.0
2013-03-11 14:15:00,72.38,72.43,72.38,72.43,11800.0,55.6432,55.6816,55.6432,55.6816,11800.0
2013-03-11 14:20:00,72.43,72.48,72.42,72.47,17500.0,55.6816,55.72,55.6739,55.7123,17500.0
2013-03-11 14:25:00,72.47,72.48,72.42,72.42,11200.0,55.7123,55.72,55.6739,55.6739,11200.0
2013-03-11 14:30:00,72.4,72.41,72.31,72.34,13700.0,55.6585,55.6662,55.5893,55.6124,13700.0
2013-03-11 14:35:00,72.34,72.35,72.34,72.35,7100.0,55.6124,55.6201,55.6124,55.6201,7100.0
2013-03-11 14:40:00,72.34,72.43,72.34,72.38,18400.0,55.6124,55.6816,55.6124,55.6432,18400.0
2013-03-11 14:45:00,72.38,72.41,72.35,72.35,64100.0,55.6432,55.6662,55.6201,55.6201,64100.0
2013-03-11 14:50:00,72.36,72.37,72.3,72.33,14800.0,55.6278,55.6355,55.5817,55.6047,14800.0
2013-03-11 14:55:00,72.33,72.35,72.32,72.32,7200.0,55.6047,55.6201,55.597,55.597,7200.0
2013-03-11 15:00:00,72.31,72.32,72.28,72.28,15600.0,55.5893,55.597,55.5663,55.5663,15600.0
2013-03-11 15:05:00,72.28,72.29,72.23,72.26,9600.0,55.5663,55.574,55.5278,55.5509,9600.0
2013-03-11 15:10:00,72.26,72.28,72.24,72.27,6700.0,55.5509,55.5663,55.5355,55.5586,6700.0
2013-03-11 15:15:00,72.27,72.35,72.26,72.33,13200.0,55.5586,55.6201,55.5509,55.6047,13200.0
2013-03-11 15:20:00,72.33,72.33,72.27,72.27,8700.0,55.6047,55.6047,55.5586,55.5586,8700.0
2013-03-11 15:25:00,72.27,72.27,72.24,72.25,7100.0,55.5586,55.5586,55.5355,55.5432,7100.0
2013-03-11 15:30:00,72.25,72.25,72.17,72.19,17500.0,55.5432,55.5432,55.4817,55.4971,17500.0
2013-03-11 15:35:00,72.19,72.2,72.03,72.11,87700.0,55.4971,55.5048,55.3741,55.4356,87700.0
2013-03-11 15:40:00,72.11,72.19,72.08,72.13,47000.0,55.4356,55.4971,55.4125,55.451,47000.0
2013-03-11 15:45:00,72.12,72.16,72.09,72.12,50200.0,55.4433,55.474,55.4202,55.4433,50200.0
2013-03-11 15:50:00,72.12,72.19,72.12,72.16,65600.0,55.4433,55.4971,55.4433,55.474,65600.0
2013-03-11 15:55:00,72.16,72.23,72.15,72.22,97600.0,55.474,55.5278,55.4663,55.5201,97600.0
2013-03-12 09:30:00,72.09,72.21,72.07,72.16,13400.0,55.4202,55.5125,55.4048,55.474,13400.0
2013-03-12 09:35:00,72.1,72.22,71.97,72.11,8500.0,55.4279,55.5201,55.328,55.4356,8500.0
2013-03-12 09:40:00,72.11,72.24,72.11,72.24,7100.0,55.4356,55.5355,55.4356,55.5355,7100.0
2013-03-12 09:45:00,72.24,72.24,72.09,72.17,16600.0,55.5355,55.5355,55.4202,55.4817,16600.0
2013-03-12 09:50:00,72.19,72.22,72.09,72.1,7500.0,55.4971,55.5201,55.4202,55.4279,7500.0
2013-03-12 09:55:00,72.07,72.08,72.0,72.08,9100.0,55.4048,55.4125,55.351,55.4125,9100.0
2013-03-12 10:00:00,72.08,72.11,72.05,72.1,8900.0,55.4125,55.4356,55.3895,55.4279,8900.0
2013-03-12 10:05:00,72.1,72.14,72.1,72.12,9300.0,55.4279,55.4586,55.4279,55.4433,9300.0
2013-03-12 10:10:00,72.13,72.15,72.1,72.1,7900.0,55.451,55.4663,55.4279,55.4279,7900.0
2013-03-12 10:15:00,72.1,72.14,72.09,72.09,7800.0,55.4279,55.4586,55.4202,55.4202,7800.0
2013-03-12 10:20:00,72.1,72.32,72.09,72.29,15700.0,55.4279,55.597,55.4202,55.574,15700.0
2013-03-12 10:25:00,72.3,72.35,72.27,72.34,5000.0,55.5817,55.6201,55.5586,55.6124,5000.0
2013-03-12 10:30:00,72.34,72.34,72.28,72.3,5500.0,55.6124,55.6124,55.5663,55.5817,5500.0
2013-03-12 10:35:00,72.3,72.3,72.21,72.23,20200.0,55.5817,55.5817,55.5125,55.5278,20200.0
2013-03-12 10:40:00,72.23,72.31,72.23,72.31,4400.0,55.5278,55.5893,55.5278,55.5893,4400.0
2013-03-12 10:45:00,72.31,72.31,72.24,72.24,5100.0,55.5893,55.5893,55.5355,55.5355,5100.0
2013-03-12 10:50:00,72.24,72.29,72.24,72.29,7600.0,55.5355,55.574,55.5355,55.574,7600.0
2013-03-12 10:55:00,72.3,72.31,72.19,72.21,10900.0,55.5817,55.5893,55.4971,55.5125,10900.0
2013-03-12 11:00:00,72.21,72.28,72.12,72.15,20100.0,55.5125,55.5663,55.4433,55.4663,20100.0
2013-03-12 11:05:00,72.15,72.15,71.98,71.98,10200.0,55.4663,55.4663,55.3356,55.3356,10200.0
2013-03-12 11:10:00,71.96,71.99,71.94,71.96,4900.0,55.3203,55.3433,55.3049,55.3203,4900.0
2013-03-12 11:15:00,71.93,71.99,71.91,71.96,10600.0,55.2972,55.3433,55.2818,55.3203,10600.0
2013-03-12 11:20:00,71.97,72.02,71.92,71.92,12300.0,55.328,55.3664,55.2895,55.2895,12300.0
2013-03-12 11:25:00,71.92,71.97,71.89,71.9,9900.0,55.2895,55.328,55.2665,55.2741,9900.0
2013-03-12 11:30:00,71.89,71.93,71.88,71.93,10000.0,55.2665,55.2972,55.2588,55.2972,10000.0
2013-03-12 11:35:00,71.91,72.0,71.91,71.95,7400.0,55.2818,55.351,55.2818,55.3126,7400.0
2013-03-12 11:40:00,71.94,71.96,71.94,71.95,3200.0,55.3049,55.3203,55.3049,55.3126,3200.0
2013-03-12 11:45:00,71.95,71.95,71.86,71.9,11800.0,55.3126,55.3126,55.2434,55.2741,11800.0
2013-03-12 11:50:00,71.92,71.98,71.92,71.96,4300.0,55.2895,55.3356,55.2895,55.3203,4300.0
2013-03-12 11:55:00,71.96,72.1,71.94,72.04,8100.0,55.3203,55.4279,55.3049,55.3818,8100.0
2013-03-12 12:00:00,72.04,72.04,72.02,72.02,3200.0,55.3818,55.3818,55.3664,55.3664,3200.0
2013-03-12 12:05:00,72.02,72.06,71.98,72.05,6300.0,55.3664,55.3971,55.3356,55.3895,6300.0
2013-03-12 12:10:00,72.03,72.04,71.97,71.98,5800.0,55.3741,55.3818,55.328,55.3356,5800.0
2013-03-12 12:15:00,71.99,72.06,71.99,72.03,7700.0,55.3433,55.3971,55.3433,55.3741,7700.0
2013-03-12 12:20:00,72.01,72.06,71.97,72.02,14600.0,55.3587,55.3971,55.328,55.3664,14600.0
2013-03-12 12:25:00,72.01,72.03,71.93,71.98,15000.0,55.3587,55.3741,55.2972,55.3356,15000.0
2013-03-12 12:30:00,72.0,72.01,71.98,71.99,4900.0,55.351,55.3587,55.3356,55.3433,4900.0
2013-03-12 12:35:00,71.99,72.0,71.92,71.92,8500.0,55.3433,55.351,55.2895,55.2895,8500.0
2013-03-12 12:40:00,71.93,72.0,71.88,71.98,10200.0,55.2972,55.351,55.2588,55.3356,10200.0
2013-03-12 12:45:00,71.99,72.05,71.96,71.99,61300.0,55.3433,55.3895,55.3203,55.3433,61300.0
2013-03-12 12:50:00,71.98,72.0,71.97,71.98,5100.0,55.3356,55.351,55.328,55.3356,5100.0
2013-03-12 12:55:00,71.98,72.02,71.98,72.0,7600.0,55.3356,55.3664,55.3356,55.351,7600.0
2013-03-12 13:00:00,71.97,71.97,71.9,71.9,2800.0,55.328,55.328,55.2741,55.2741,2800.0
2013-03-12 13:05:00,71.91,71.93,71.9,71.93,4800.0,55.2818,55.2972,55.2741,55.2972,4800.0
2013-03-12 13:10:00,71.91,72.0,71.89,71.97,9600.0,55.2818,55.351,55.2665,55.328,9600.0
2013-03-12 13:15:00,71.96,71.96,71.93,71.93,1100.0,55.3203,55.3203,55.2972,55.2972,1100.0
2013-03-12 13:20:00,71.94,71.96,71.92,71.95,7100.0,55.3049,55.3203,55.2895,55.3126,7100.0
2013-03-12 13:25:00,71.95,71.95,71.91,71.92,5000.0,55.3126,55.3126,55.2818,55.2895,5000.0
2013-03-12 13:30:00,71.92,71.94,71.9,71.94,4700.0,55.2895,55.3049,55.2741,55.3049,4700.0
2013-03-12 13:35:00,71.95,71.95,71.92,71.93,8000.0,55.3126,55.3126,55.2895,55.2972,8000.0
2013-03-12 13:40:00,71.94,72.04,71.94,72.04,12400.0,55.3049,55.3818,55.3049,55.3818,12400.0
2013-03-12 13:45:00,72.04,72.04,71.92,71.97,17500.0,55.3818,55.3818,55.2895,55.328,17500.0
2013-03-12 13:50:00,71.95,72.02,71.95,71.98,12800.0,55.3126,55.3664,55.3126,55.3356,12800.0
2013-03-12 13:55:00,71.98,72.0,71.93,71.95,18100.0,55.3356,55.351,55.2972,55.3126,18100.0
2013-03-12 14:00:00,71.94,71.97,71.92,71.96,11300.0,55.3049,55.328,55.2895,55.3203,11300.0
2013-03-12 14:05:00,71.94,71.95,71.84,71.84,13300.0,55.3049,55.3126,55.228,55.228,13300.0
2013-03-12 14:10:00,71.85,71.9,71.83,71.9,17000.0,55.2357,55.2741,55.2203,55.2741,17000.0
2013-03-12 14:15:00,71.9,71.95,71.88,71.95,40600.0,55.2741,55.3126,55.2588,55.3126,40600.0
2013-03-12 14:20:00,71.95,71.98,71.9,71.94,16400.0,55.3126,55.3356,55.2741,55.3049,16400.0
2013-03-12 14:25:00,71.95,71.95,71.9,71.91,6400.0,55.3126,55.3126,55.2741,55.2818,6400.0
2013-03-12 14:30:00,71.91,71.93,71.84,71.84,4600.0,55.2818,55.2972,55.228,55.228,4600.0
2013-03-12 14:35:00,71.84,71.89,71.84,71.86,7500.0,55.228,55.2665,55.228,55.2434,7500.0
2013-03-12 14:40:00,71.86,71.94,71.84,71.94,9600.0,55.2434,55.3049,55.228,55.3049,9600.0
2013-03-12 14:45:00,71.94,71.96,71.9,71.9,8400.0,55.3049,55.3203,55.2741,55.2741,8400.0
2013-03-12 14:50:00,71.9,71.9,71.85,71.88,11800.0,55.2741,55.2741,55.2357,55.2588,11800.0
2013-03-12 14:55:00,71.88,71.88,71.84,71.84,8600.0,55.2588,55.2588,55.228,55.228,8600.0
2013-03-12 15:00:00,71.86,71.97,71.86,71.87,13700.0,55.2434,55.328,55.2434,55.2511,13700.0
2013-03-12 15:05:00,71.87,71.91,71.84,71.86,8800.0,55.2511,55.2818,55.228,55.2434,8800.0
2013-03-12 15:10:00,71.87,71.99,71.85,71.99,17600.0,55.2511,55.3433,55.2357,55.3433,17600.0
2013-03-12 15:15:00,71.99,72.08,71.97,72.07,18200.0,55.3433,55.4125,55.328,55.4048,18200.0
2013-03-12 15:20:00,72.08,72.13,72.06,72.13,12300.0,55.4125,55.451,55.3971,55.451,12300.0
2013-03-12 15:25:00,72.14,72.14,72.02,72.07,13000.0,55.4586,55.4586,55.3664,55.4048,13000.0
2013-03-12 15:30:00,72.08,72.14,72.08,72.1,11500.0,55.4125,55.4586,55.4125,55.4279,11500.0
2013-03-12 15:35:00,72.1,72.16,72.09,72.11,17600.0,55.4279,55.474,55.4202,55.4356,17600.0
2013-03-12 15:40:00,72.12,72.17,72.12,72.13,11500.0,55.4433,55.4817,55.4433,55.451,11500.0
2013-03-12 15:45:00,72.1,72.12,72.03,72.08,24400.0,55.4279,55.4433,55.3741,55.4125,24400.0
2013-03-12 15:50:00,72.07,72.08,71.98,72.06,28200.0,55.4048,55.4125,55.3356,55.3971,28200.0
2013-03-12 15:55:00,72.04,72.05,71.92,71.95,117800.0,55.3818,55.3895,55.2895,55.3126,117800.0
2013-03-13 09:30:00,72.2,72.21,71.67,72.16,25600.0,55.5048,55.5125,55.0973,55.474,25600.0
2013-03-13 09:35:00,72.14,72.33,72.14,72.24,3400.0,55.4586,55.6047,55.4586,55.5355,3400.0
2013-03-13 09:40:00,72.18,72.19,72.03,72.16,11000.0,55.4894,55.4971,55.3741,55.474,11000.0
2013-03-13 09:45:00,72.2,72.23,72.04,72.22,10700.0,55.5048,55.5278,55.3818,55.5201,10700.0
2013-03-13 09:50:00,72.21,72.21,72.08,72.2,7500.0,55.5125,55.5125,55.4125,55.5048,7500.0
2013-03-13 09:55:00,72.2,72.33,72.16,72.32,5300.0,55.5048,55.6047,55.474,55.597,5300.0
2013-03-13 10:00:00,72.41,72.41,72.21,72.25,6100.0,55.6662,55.6662,55.5125,55.5432,6100.0
2013-03-13 10:05:00,72.26,72.28,72.19,72.21,5500.0,55.5509,55.5663,55.4971,55.5125,5500.0
2013-03-13 10:10:00,72.2,72.33,72.2,72.31,3700.0,55.5048,55.6047,55.5048,55.5893,3700.0
2013-03-13 10:15:00,72.32,72.33,72.28,72.31,5100.0,55.597,55.6047,55.5663,55.5893,5100.0
2013-03-13 10:20:00,72.3,72.41,72.29,72.41,7500.0,55.5817,55.6662,55.574,55.6662,7500.0
2013-03-13 10:25:00,72.41,72.41,72.32,72.34,5100.0,55.6662,55.6662,55.597,55.6124,5100.0
2013-03-13 10:30:00,72.37,72.38,72.35,72.35,4800.0,55.6355,55.6432,55.6201,55.6201,4800.0
2013-03-13 10:35:00,72.35,72.45,72.34,72.44,9600.0,55.6201,55.697,55.6124,55.6893,9600.0
2013-03-13 10:40:00,72.44,72.51,72.44,72.48,12800.0,55.6893,55.7431,55.6893,55.72,12800.0
2013-03-13 10:45:00,72.5,72.51,72.47,72.5,10500.0,55.7354,55.7431,55.7123,55.7354,10500.0
2013-03-13 10:50:00,72.5,72.59,72.5,72.59,21400.0,55.7354,55.8046,55.7354,55.8046,21400.0
2013-03-13 10:55:00,72.59,72.64,72.56,72.63,14300.0,55.8046,55.843,55.7815,55.8353,14300.0
2013-03-13 11:00:00,72.63,72.64,72.61,72.62,8900.0,55.8353,55.843,55.82,55.8277,8900.0
2013-03-13 11:05:00,72.63,72.71,72.61,72.69,13400.0,55.8353,55.8968,55.82,55.8815,13400.0
2013-03-13 11:10:00,72.69,72.75,72.68,72.7,16800.0,55.8815,55.9276,55.8738,55.8892,16800.0
2013-03-13 11:15:00,72.7,72.72,72.69,72.7,12800.0,55.8892,55.9045,55.8815,55.8892,12800.0
2013-03-13 11:20:00,72.69,72.77,72.68,72.76,24500.0,55.8815,55.943,55.8738,55.9353,24500.0
2013-03-13 11:25:00,72.75,72.75,72.69,72.7,5300.0,55.9276,55.9276,55.8815,55.8892,5300.0
2013-03-13 11:30:00,72.7,72.75,72.66,72.73,14800.0,55.8892,55.9276,55.8584,55.9122,14800.0
2013-03-13 11:35:00,72.73,72.75,72.72,72.75,8900.0,55.9122,55.9276,55.9045,55.9276,8900.0
2013-03-13 11:40:00,72.74,72.78,72.72,72.76,8900.0,55.9199,55.9507,55.9045,55.9353,8900.0
2013-03-13 11:45:00,72.76,72.78,72.73,72.78,15100.0,55.9353,55.9507,55.9122,55.9507,15100.0
2013-03-13 11:50:00,72.77,72.78,72.73,72.78,10900.0,55.943,55.9507,55.9122,55.9507,10900.0
2013-03-13 11:55:00,72.79,72.8,72.68,72.69,13600.0,55.9583,55.966,55.8738,55.8815,13600.0
2013-03-13 12:00:00,72.7,72.71,72.68,72.71,11700.0,55.8892,55.8968,55.8738,55.8968,11700.0
2013-03-13 12:05:00,72.71,72.81,72.71,72.75,31600.0,55.8968,55.9737,55.8968,55.9276,31600.0
2013-03-13 12:10:00,72.76,72.81,72.75,72.78,19200.0,55.9353,55.9737,55.9276,55.9507,19200.0
2013-03-13 12:15:00,72.78,72.85,72.78,72.85,12200.0,55.9507,56.0045,55.9507,56.0045,12200.0
2013-03-13 12:20:00,72.86,72.89,72.86,72.88,11400.0,56.0122,56.0352,56.0122,56.0275,11400.0
2013-03-13 12:25:00,72.87,72.95,72.86,72.95,12400.0,56.0198,56.0813,56.0122,56.0813,12400.0
2013-03-13 12:30:00,72.94,72.99,72.92,72.98,12900.0,56.0737,56.1121,56.0583,56.1044,12900.0
2013-03-13 12:35:00,72.98,73.09,72.98,73.09,21800.0,56.1044,56.189,56.1044,56.189,21800.0
2013-03-13 12:40:00,73.09,73.11,73.02,73.03,11600.0,56.189,56.2043,56.1352,56.1428,11600.0
2013-03-13 12:45:00,73.03,73.05,73.02,73.03,19500.0,56.1428,56.1582,56.1352,56.1428,19500.0
2013-03-13 12:50:00,73.04,73.09,73.03,73.07,10500.0,56.1505,56.189,56.1428,56.1736,10500.0
2013-03-13 12:55:00,73.05,73.07,73.04,73.05,5500.0,56.1582,56.1736,56.1505,56.1582,5500.0
2013-03-13 13:00:00,73.06,73.09,73.03,73.07,14600.0,56.1659,56.189,56.1428,56.1736,14600.0
2013-03-13 13:05:00,73.07,73.08,73.04,73.04,6200.0,56.1736,56.1813,56.1505,56.1505,6200.0
2013-03-13 13:10:00,73.05,73.08,73.03,73.05,15800.0,56.1582,56.1813,56.1428,56.1582,15800.0
2013-03-13 13:15:00,73.05,73.09,73.04,73.08,4200.0,56.1582,56.189,56.1505,56.1813,4200.0
2013-03-13 13:20:00,73.08,73.14,73.08,73.13,5600.0,56.1813,56.2274,56.1813,56.2197,5600.0
2013-03-13 13:25:00,73.12,73.14,73.12,73.13,4100.0,56.212,56.2274,56.212,56.2197,4100.0
2013-03-13 13:30:00,73.13,73.13,73.1,73.1,5300.0,56.2197,56.2197,56.1967,56.1967,5300.0
2013-03-13 13:35:00,73.1,73.15,73.1,73.13,8700.0,56.1967,56.2351,56.1967,56.2197,8700.0
2013-03-13 13:40:00,73.13,73.17,73.1,73.17,30100.0,56.2197,56.2505,56.1967,56.2505,30100.0
2013-03-13 13:45:00,73.17,73.21,73.17,73.19,15600.0,56.2505,56.2812,56.2505,56.2659,15600.0
2013-03-13 13:50:00,73.19,73.2,73.17,73.19,17000.0,56.2659,56.2735,56.2505,56.2659,17000.0
2013-03-13 13:55:00,73.17,73.17,73.15,73.17,13000.0,56.2505,56.2505,56.2351,56.2505,13000.0
2013-03-13 14:00:00,73.17,73.19,73.14,73.17,24400.0,56.2505,56.2659,56.2274,56.2505,24400.0
2013-03-13 14:05:00,73.17,73.2,73.16,73.2,7900.0,56.2505,56.2735,56.2428,56.2735,7900.0
2013-03-13 14:10:00,73.21,73.22,73.19,73.21,11600.0,56.2812,56.2889,56.2659,56.2812,11600.0
2013-03-13 14:15:00,73.21,73.27,73.2,73.22,51500.0,56.2812,56.3274,56.2735,56.2889,51500.0
2013-03-13 14:20:00,73.23,73.26,73.21,73.25,17300.0,56.2966,56.3197,56.2812,56.312,17300.0
2013-03-13 14:25:00,73.25,73.29,73.22,73.23,12300.0,56.312,56.3427,56.2889,56.2966,12300.0
2013-03-13 14:30:00,73.22,73.23,73.2,73.22,15800.0,56.2889,56.2966,56.2735,56.2889,15800.0
2013-03-13 14:35:00,73.22,73.23,73.16,73.16,17500.0,56.2889,56.2966,56.2428,56.2428,17500.0
2013-03-13 14:40:00,73.17,73.23,73.17,73.21,32400.0,56.2505,56.2966,56.2505,56.2812,32400.0
2013-03-13 14:45:00,73.21,73.22,73.2,73.21,11600.0,56.2812,56.2889,56.2735,56.2812,11600.0
2013-03-13 14:50:00,73.21,73.22,73.16,73.17,10100.0,56.2812,56.2889,56.2428,56.2505,10100.0
2013-03-13 14:55:00,73.17,73.17,73.15,73.17,6000.0,56.2505,56.2505,56.2351,56.2505,6000.0
2013-03-13 15:00:00,73.17,73.21,73.16,73.17,12200.0,56.2505,56.2812,56.2428,56.2505,12200.0
2013-03-13 15:05:00,73.16,73.17,73.11,73.11,7700.0,56.2428,56.2505,56.2043,56.2043,7700.0
2013-03-13 15:10:00,73.11,73.15,73.1,73.13,15100.0,56.2043,56.2351,56.1967,56.2197,15100.0
2013-03-13 15:15:00,73.15,73.2,73.12,73.12,8000.0,56.2351,56.2735,56.212,56.212,8000.0
2013-03-13 15:20:00,73.13,73.16,73.11,73.15,12200.0,56.2197,56.2428,56.2043,56.2351,12200.0
2013-03-13 15:25:00,73.15,73.2,73.13,73.19,16300.0,56.2351,56.2735,56.2197,56.2659,16300.0
2013-03-13 15:30:00,73.2,73.29,73.19,73.25,30100.0,56.2735,56.3427,56.2659,56.312,30100.0
2013-03-13 15:35:00,73.25,73.31,73.23,73.28,27700.0,56.312,56.3581,56.2966,56.335,27700.0
2013-03-13 15:40:00,73.28,73.34,73.26,73.32,18100.0,56.335,56.3812,56.3197,56.3658,18100.0
2013-03-13 15:45:00,73.31,73.36,73.28,73.34,32100.0,56.3581,56.3965,56.335,56.3812,32100.0
2013-03-13 15:50:00,73.33,73.37,73.29,73.35,39700.0,56.3735,56.4042,56.3427,56.3889,39700.0
2013-03-13 15:55:00,73.34,73.4,73.33,73.36,82800.0,56.3812,56.4273,56.3735,56.3965,82800.0
2013-03-14 09:30:00,73.85,73.87,73.57,73.62,26400.0,56.7732,56.7886,56.558,56.5964,26400.0
2013-03-14 09:35:00,73.63,73.94,73.63,73.85,11000.0,56.6041,56.8424,56.6041,56.7732,11000.0
2013-03-14 09:40:00,73.84,73.93,73.8,73.83,12500.0,56.7655,56.8347,56.7348,56.7579,12500.0
2013-03-14 09:45:00,73.81,73.92,73.77,73.81,12700.0,56.7425,56.827,56.7117,56.7425,12700.0
2013-03-14 09:50:00,73.81,74.03,73.81,74.01,38100.0,56.7425,56.9116,56.7425,56.8962,38100.0
2013-03-14 09:55:00,74.0,74.09,73.96,74.08,14400.0,56.8885,56.9577,56.8578,56.9501,14400.0
2013-03-14 10:00:00,74.08,74.32,74.05,74.29,124500.0,56.9501,57.1346,56.927,57.1115,124500.0
2013-03-14 10:05:00,74.28,74.34,74.19,74.21,29900.0,57.1038,57.1499,57.0346,57.05,29900.0
2013-03-14 10:10:00,74.21,74.29,74.17,74.17,17900.0,57.05,57.1115,57.0192,57.0192,17900.0
2013-03-14 10:15:00,74.16,74.2,74.09,74.17,29100.0,57.0116,57.0423,56.9577,57.0192,29100.0
2013-03-14 10:20:00,74.15,74.25,74.08,74.24,28700.0,57.0039,57.0807,56.9501,57.0731,28700.0
2013-03-14 10:25:00,74.24,74.33,74.23,74.31,24800.0,57.0731,57.1422,57.0654,57.1269,24800.0
2013-03-14 10:30:00,74.31,74.33,74.24,74.31,29100.0,57.1269,57.1422,57.0731,57.1269,29100.0
2013-03-14 10:35:00,74.32,74.41,74.28,74.38,20500.0,57.1346,57.2037,57.1038,57.1807,20500.0
2013-03-14 10:40:00,74.38,74.41,74.33,74.34,15700.0,57.1807,57.2037,57.1422,57.1499,15700.0
2013-03-14 10:45:00,74.33,74.35,74.26,74.32,35700.0,57.1422,57.1576,57.0884,57.1346,35700.0
2013-03-14 10:50:00,74.33,74.42,74.29,74.31,24800.0,57.1422,57.2114,57.1115,57.1269,24800.0
2013-03-14 10:55:00,74.33,74.36,74.28,74.32,10900.0,57.1422,57.1653,57.1038,57.1346,10900.0
2013-03-14 11:00:00,74.32,74.32,74.28,74.32,8400.0,57.1346,57.1346,57.1038,57.1346,8400.0
2013-03-14 11:05:00,74.31,74.34,74.23,74.26,17400.0,57.1269,57.1499,57.0654,57.0884,17400.0
2013-03-14 11:10:00,74.27,74.3,74.26,74.3,16800.0,57.0961,57.1192,57.0884,57.1192,16800.0
2013-03-14 11:15:00,74.32,74.35,74.28,74.3,20200.0,57.1346,57.1576,57.1038,57.1192,20200.0
2013-03-14 11:20:00,74.31,74.34,74.26,74.26,27400.0,57.1269,57.1499,57.0884,57.0884,27400.0
2013-03-14 11:25:00,74.27,74.31,74.23,74.23,14800.0,57.0961,57.1269,57.0654,57.0654,14800.0
2013-03-14 11:30:00,74.24,74.3,74.21,74.3,17400.0,57.0731,57.1192,57.05,57.1192,17400.0
2013-03-14 11:35:00,74.29,74.31,74.23,74.27,13400.0,57.1115,57.1269,57.0654,57.0961,13400.0
2013-03-14 11:40:00,74.28,74.4,74.27,74.39,35000.0,57.1038,57.1961,57.0961,57.1884,35000.0
2013-03-14 11:45:00,74.4,74.42,74.35,74.4,66600.0,57.1961,57.2114,57.1576,57.1961,66600.0
2013-03-14 11:50:00,74.4,74.48,74.39,74.48,11000.0,57.1961,57.2576,57.1884,57.2576,11000.0
2013-03-14 11:55:00,74.47,74.52,74.47,74.51,18200.0,57.2499,57.2883,57.2499,57.2806,18200.0
2013-03-14 12:00:00,74.51,74.51,74.41,74.42,9700.0,57.2806,57.2806,57.2037,57.2114,9700.0
2013-03-14 12:05:00,74.42,74.43,74.39,74.42,11500.0,57.2114,57.2191,57.1884,57.2114,11500.0
2013-03-14 12:10:00,74.42,74.45,74.39,74.45,19000.0,57.2114,57.2345,57.1884,57.2345,19000.0
2013-03-14 12:15:00,74.43,74.47,74.41,74.47,14100.0,57.2191,57.2499,57.2037,57.2499,14100.0
2013-03-14 12:20:00,74.5,74.51,74.32,74.32,11200.0,57.2729,57.2806,57.1346,57.1346,11200.0
2013-03-14 12:25:00,74.32,74.33,74.24,74.28,13100.0,57.1346,57.1422,57.0731,57.1038,13100.0
2013-03-14 12:30:00,74.26,74.27,74.18,74.2,8700.0,57.0884,57.0961,57.0269,57.0423,8700.0
2013-03-14 12:35:00,74.2,74.27,74.2,74.22,9900.0,57.0423,57.0961,57.0423,57.0577,9900.0
2013-03-14 12:40:00,74.22,74.28,74.17,74.17,17200.0,57.0577,57.1038,57.0192,57.0192,17200.0
2013-03-14 12:45:00,74.17,74.18,74.11,74.13,11200.0,57.0192,57.0269,56.9731,56.9885,11200.0
2013-03-14 12:50:00,74.13,74.19,74.13,74.17,9200.0,56.9885,57.0346,56.9885,57.0192,9200.0
2013-03-14 12:55:00,74.17,74.28,74.11,74.23,26300.0,57.0192,57.1038,56.9731,57.0654,26300.0
2013-03-14 13:00:00,74.21,74.26,74.17,74.24,13800.0,57.05,57.0884,57.0192,57.0731,13800.0
2013-03-14 13:05:00,74.22,74.33,74.22,74.3,23600.0,57.0577,57.1422,57.0577,57.1192,23600.0
2013-03-14 13:10:00,74.3,74.31,74.25,74.3,63600.0,57.1192,57.1269,57.0807,57.1192,63600.0
2013-03-14 13:15:00,74.31,74.31,74.2,74.21,13300.0,57.1269,57.1269,57.0423,57.05,13300.0
2013-03-14 13:20:00,74.21,74.22,74.17,74.21,8600.0,57.05,57.0577,57.0192,57.05,8600.0
2013-03-14 13:25:00,74.21,74.23,74.17,74.17,6000.0,57.05,57.0654,57.0192,57.0192,6000.0
2013-03-14 13:30:00,74.17,74.2,74.16,74.19,10000.0,57.0192,57.0423,57.0116,57.0346,10000.0
2013-03-14 13:35:00,74.18,74.18,74.11,74.12,7900.0,57.0269,57.0269,56.9731,56.9808,7900.0
2013-03-14 13:40:00,74.13,74.18,74.12,74.14,11100.0,56.9885,57.0269,56.9808,56.9962,11100.0
2013-03-14 13:45:00,74.14,74.17,74.13,74.15,11900.0,56.9962,57.0192,56.9885,57.0039,11900.0
2013-03-14 13:50:00,74.15,74.16,74.13,74.15,11000.0,57.0039,57.0116,56.9885,57.0039,11000.0
2013-03-14 13:55:00,74.16,74.17,74.13,74.14,13600.0,57.0116,57.0192,56.9885,56.9962,13600.0
2013-03-14 14:00:00,74.15,74.2,74.13,74.18,9900.0,57.0039,57.0423,56.9885,57.0269,9900.0
2013-03-14 14:05:00,74.18,74.2,74.15,74.19,8000.0,57.0269,57.0423,57.0039,57.0346,8000.0
2013-03-14 14:10:00,74.19,74.23,74.19,74.21,8500.0,57.0346,57.0654,57.0346,57.05,8500.0
2013-03-14 14:15:00,74.21,74.28,74.19,74.24,11100.0,57.05,57.1038,57.0346,57.0731,11100.0
2013-03-14 14:20:00,74.22,74.29,74.21,74.22,5200.0,57.0577,57.1115,57.05,57.0577,5200.0
2013-03-14 14:25:00,74.22,74.25,74.21,74.25,14900.0,57.0577,57.0807,57.05,57.0807,14900.0
2013-03-14 14:30:00,74.24,74.27,74.21,74.24,12300.0,57.0731,57.0961,57.05,57.0731,12300.0
2013-03-14 14:35:00,74.23,74.3,74.23,74.27,7000.0,57.0654,57.1192,57.0654,57.0961,7000.0
2013-03-14 14:40:00,74.27,74.28,74.25,74.27,17100.0,57.0961,57.1038,57.0807,57.0961,17100.0
2013-03-14 14:45:00,74.28,74.28,74.26,74.27,9900.0,57.1038,57.1038,57.0884,57.0961,9900.0
2013-03-14 14:50:00,74.27,74.28,74.26,74.28,9300.0,57.0961,57.1038,57.0884,57.1038,9300.0
2013-03-14 14:55:00,74.28,74.3,74.27,74.29,11400.0,57.1038,57.1192,57.0961,57.1115,11400.0
2013-03-14 15:00:00,74.29,74.3,74.26,74.3,17200.0,57.1115,57.1192,57.0884,57.1192,17200.0
2013-03-14 15:05:00,74.3,74.3,74.27,74.29,14400.0,57.1192,57.1192,57.0961,57.1115,14400.0
2013-03-14 15:10:00,74.29,74.37,74.28,74.36,21200.0,57.1115,57.173,57.1038,57.1653,21200.0
2013-03-14 15:15:00,74.35,74.48,74.35,74.47,41400.0,57.1576,57.2576,57.1576,57.2499,41400.0
2013-03-14 15:20:00,74.46,74.47,74.42,74.42,19100.0,57.2422,57.2499,57.2114,57.2114,19100.0
2013-03-14 15:25:00,74.42,74.42,74.29,74.31,29200.0,57.2114,57.2114,57.1115,57.1269,29200.0
2013-03-14 15:30:00,74.31,74.41,74.31,74.41,21300.0,57.1269,57.2037,57.1269,57.2037,21300.0
2013-03-14 15:35:00,74.41,74.41,74.36,74.39,13900.0,57.2037,57.2037,57.1653,57.1884,13900.0
2013-03-14 15:40:00,74.39,74.44,74.38,74.4,14300.0,57.1884,57.2268,57.1807,57.1961,14300.0
2013-03-14 15:45:00,74.41,74.47,74.37,74.39,32100.0,57.2037,57.2499,57.173,57.1884,32100.0
2013-03-14 15:50:00,74.38,74.42,74.37,74.4,36900.0,57.1807,57.2114,57.173,57.1961,36900.0
2013-03-14 15:55:00,74.41,74.46,74.39,74.45,122000.0,57.2037,57.2422,57.1884,57.2345,122000.0
2013-03-15 09:30:00,73.86,74.07,73.72,73.77,421600.0,56.7809,56.9424,56.6733,56.7117,421600.0
2013-03-15 09:35:00,73.82,73.83,73.62,73.63,40300.0,56.7502,56.7579,56.5964,56.6041,40300.0
2013-03-15 09:40:00,73.61,74.09,73.58,74.08,40100.0,56.5887,56.9577,56.5657,56.9501,40100.0
2013-03-15 09:45:00,74.08,74.16,74.01,74.07,56300.0,56.9501,57.0116,56.8962,56.9424,56300.0
2013-03-15 09:50:00,74.05,74.14,73.93,73.97,33300.0,56.927,56.9962,56.8347,56.8655,33300.0
2013-03-15 09:55:00,74.01,74.1,73.81,73.88,54100.0,56.8962,56.9654,56.7425,56.7963,54100.0
2013-03-15 10:00:00,73.88,73.95,73.8,73.94,25200.0,56.7963,56.8501,56.7348,56.8424,25200.0
2013-03-15 10:05:00,73.94,73.94,73.78,73.87,15400.0,56.8424,56.8424,56.7194,56.7886,15400.0
2013-03-15 10:10:00,73.88,73.93,73.86,73.9,16300.0,56.7963,56.8347,56.7809,56.8117,16300.0
2013-03-15 10:15:00,73.9,74.04,73.81,74.04,104400.0,56.8117,56.9193,56.7425,56.9193,104400.0
2013-03-15 10:20:00,74.04,74.2,74.03,74.03,67600.0,56.9193,57.0423,56.9116,56.9116,67600.0
2013-03-15 10:25:00,74.03,74.03,73.81,73.95,95600.0,56.9116,56.9116,56.7425,56.8501,95600.0
2013-03-15 10:30:00,73.95,74.06,73.95,74.01,80300.0,56.8501,56.9347,56.8501,56.8962,80300.0
2013-03-15 10:35:00,74.02,74.06,74.0,74.06,13700.0,56.9039,56.9347,56.8885,56.9347,13700.0
2013-03-15 10:40:00,74.06,74.06,74.01,74.03,12500.0,56.9347,56.9347,56.8962,56.9116,12500.0
2013-03-15 10:45:00,74.04,74.1,74.0,74.09,81600.0,56.9193,56.9654,56.8885,56.9577,81600.0
2013-03-15 10:50:00,74.11,74.15,74.04,74.15,21400.0,56.9731,57.0039,56.9193,57.0039,21400.0
2013-03-15 10:55:00,74.12,74.2,74.08,74.18,11600.0,56.9808,57.0423,56.9501,57.0269,11600.0
2013-03-15 11:00:00,74.19,74.22,74.15,74.22,7000.0,57.0346,57.0577,57.0039,57.0577,7000.0
2013-03-15 11:05:00,74.19,74.2,74.15,74.18,11600.0,57.0346,57.0423,57.0039,57.0269,11600.0
2013-03-15 11:10:00,74.19,74.26,74.18,74.2,46500.0,57.0346,57.0884,57.0269,57.0423,46500.0
2013-03-15 11:15:00,74.19,74.28,74.18,74.25,15700.0,57.0346,57.1038,57.0269,57.0807,15700.0
2013-03-15 11:20:00,74.26,74.29,74.22,74.26,55600.0,57.0884,57.1115,57.0577,57.0884,55600.0
2013-03-15 11:25:00,74.25,74.28,74.23,74.24,16500.0,57.0807,57.1038,57.0654,57.0731,16500.0
2013-03-15 11:30:00,74.24,74.3,74.22,74.28,17500.0,57.0731,57.1192,57.0577,57.1038,17500.0
2013-03-15 11:35:00,74.29,74.29,74.24,74.25,11700.0,57.1115,57.1115,57.0731,57.0807,11700.0
2013-03-15 11:40:00,74.25,74.25,74.22,74.25,14800.0,57.0807,57.0807,57.0577,57.0807,14800.0
2013-03-15 11:45:00,74.24,74.26,74.22,74.24,41800.0,57.0731,57.0884,57.0577,57.0731,41800.0
2013-03-15 11:50:00,74.23,74.29,74.22,74.29,22600.0,57.0654,57.1115,57.0577,57.1115,22600.0
2013-03-15 11:55:00,74.27,74.27,74.23,74.26,6000.0,57.0961,57.0961,57.0654,57.0884,6000.0
2013-03-15 12:00:00,74.25,74.25,74.24,74.25,4500.0,57.0807,57.0807,57.0731,57.0807,4500.0
2013-03-15 12:05:00,74.24,74.27,74.23,74.26,11000.0,57.0731,57.0961,57.0654,57.0884,11000.0
2013-03-15 12:10:00,74.26,74.29,74.26,74.29,6600.0,57.0884,57.1115,57.0884,57.1115,6600.0
2013-03-15 12:15:00,74.3,74.33,74.3,74.32,5600.0,57.1192,57.1422,57.1192,57.1346,5600.0
2013-03-15 12:20:00,74.32,74.34,74.32,74.32,6000.0,57.1346,57.1499,57.1346,57.1346,6000.0
2013-03-15 12:25:00,74.32,74.34,74.3,74.31,6600.0,57.1346,57.1499,57.1192,57.1269,6600.0
2013-03-15 12:30:00,74.3,74.3,74.27,74.29,6700.0,57.1192,57.1192,57.0961,57.1115,6700.0
2013-03-15 12:35:00,74.3,74.3,74.26,74.27,6100.0,57.1192,57.1192,57.0884,57.0961,6100.0
2013-03-15 12:40:00,74.26,74.29,74.26,74.29,4600.0,57.0884,57.1115,57.0884,57.1115,4600.0
2013-03-15 12:45:00,74.3,74.34,74.3,74.3,9000.0,57.1192,57.1499,57.1192,57.1192,9000.0
2013-03-15 12:50:00,74.31,74.31,74.23,74.23,6800.0,57.1269,57.1269,57.0654,57.0654,6800.0
2013-03-15 12:55:00,74.22,74.31,74.22,74.3,17600.0,57.0577,57.1269,57.0577,57.1192,17600.0
2013-03-15 13:00:00,74.29,74.3,74.28,74.3,24900.0,57.1115,57.1192,57.1038,57.1192,24900.0
2013-03-15 13:05:00,74.3,74.32,74.29,74.31,30800.0,57.1192,57.1346,57.1115,57.1269,30800.0
2013-03-15 13:10:00,74.31,74.33,74.31,74.32,4600.0,57.1269,57.1422,57.1269,57.1346,4600.0
2013-03-15 13:15:00,74.32,74.33,74.32,74.32,4100.0,57.1346,57.1422,57.1346,57.1346,4100.0
2013-03-15 13:20:00,74.32,74.36,74.32,74.32,7900.0,57.1346,57.1653,57.1346,57.1346,7900.0
2013-03-15 13:25:00,74.32,74.33,74.3,74.3,4600.0,57.1346,57.1422,57.1192,57.1192,4600.0
2013-03-15 13:30:00,74.3,74.31,74.28,74.31,5900.0,57.1192,57.1269,57.1038,57.1269,5900.0
2013-03-15 13:35:00,74.31,74.31,74.28,74.29,5000.0,57.1269,57.1269,57.1038,57.1115,5000.0
2013-03-15 13:40:00,74.29,74.31,74.27,74.27,6300.0,57.1115,57.1269,57.0961,57.0961,6300.0
2013-03-15 13:45:00,74.27,74.31,74.26,74.31,12300.0,57.0961,57.1269,57.0884,57.1269,12300.0
2013-03-15 13:50:00,74.31,74.34,74.29,74.3,11500.0,57.1269,57.1499,57.1115,57.1192,11500.0
2013-03-15 13:55:00,74.29,74.3,74.27,74.27,5300.0,57.1115,57.1192,57.0961,57.0961,5300.0
2013-03-15 14:00:00,74.27,74.32,74.26,74.3,28600.0,57.0961,57.1346,57.0884,57.1192,28600.0
2013-03-15 14:05:00,74.3,74.33,74.26,74.3,13800.0,57.1192,57.1422,57.0884,57.1192,13800.0
2013-03-15 14:10:00,74.29,74.3,74.27,74.29,9700.0,57.1115,57.1192,57.0961,57.1115,9700.0
2013-03-15 14:15:00,74.3,74.3,74.29,74.3,41400.0,57.1192,57.1192,57.1115,57.1192,41400.0
2013-03-15 14:20:00,74.3,74.33,74.3,74.31,11400.0,57.1192,57.1422,57.1192,57.1269,11400.0
2013-03-15 14:25:00,74.31,74.31,74.29,74.3,9400.0,57.1269,57.1269,57.1115,57.1192,9400.0
2013-03-15 14:30:00,74.29,74.33,74.29,74.31,8400.0,57.1115,57.1422,57.1115,57.1269,8400.0
2013-03-15 14:35:00,74.31,74.31,74.26,74.3,16000.0,57.1269,57.1269,57.0884,57.1192,16000.0
2013-03-15 14:40:00,74.3,74.31,74.29,74.29,12700.0,57.1192,57.1269,57.1115,57.1115,12700.0
2013-03-15 14:45:00,74.29,74.3,74.28,74.3,5900.0,57.1115,57.1192,57.1038,57.1192,5900.0
2013-03-15 14:50:00,74.29,74.31,74.24,74.3,20400.0,57.1115,57.1269,57.0731,57.1192,20400.0
2013-03-15 14:55:00,74.3,74.32,74.29,74.3,11500.0,57.1192,57.1346,57.1115,57.1192,11500.0
2013-03-15 15:00:00,74.3,74.31,74.27,74.3,10600.0,57.1192,57.1269,57.0961,57.1192,10600.0
2013-03-15 15:05:00,74.3,74.31,74.27,74.29,9300.0,57.1192,57.1269,57.0961,57.1115,9300.0
2013-03-15 15:10:00,74.3,74.34,74.3,74.34,11400.0,57.1192,57.1499,57.1192,57.1499,11400.0
2013-03-15 15:15:00,74.34,74.37,74.34,74.35,28500.0,57.1499,57.173,57.1499,57.1576,28500.0
2013-03-15 15:20:00,74.36,74.42,74.34,74.34,24400.0,57.1653,57.2114,57.1499,57.1499,24400.0
2013-03-15 15:25:00,74.34,74.47,74.34,74.45,20600.0,57.1499,57.2499,57.1499,57.2345,20600.0
2013-03-15 15:30:00,74.45,74.54,74.43,74.54,21900.0,57.2345,57.3037,57.2191,57.3037,21900.0
2013-03-15 15:35:00,74.55,74.63,74.55,74.61,18100.0,57.3114,57.3729,57.3114,57.3575,18100.0
2013-03-15 15:40:00,74.6,74.64,74.58,74.62,15000.0,57.3498,57.3806,57.3344,57.3652,15000.0
2013-03-15 15:45:00,74.62,74.62,74.5,74.51,27500.0,57.3652,57.3652,57.2729,57.2806,27500.0
2013-03-15 15:50:00,74.51,74.52,74.42,74.42,43200.0,57.2806,57.2883,57.2114,57.2114,43200.0
2013-03-15 15:55:00,74.42,74.42,74.33,74.34,108500.0,57.2114,57.2114,57.1422,57.1499,108500.0
2013-03-18 09:30:00,73.36,73.54,73.27,73.53,35200.0,56.3965,56.5349,56.3274,56.5272,35200.0
2013-03-18 09:35:00,73.54,73.93,73.52,73.83,17100.0,56.5349,56.8347,56.5195,56.7579,17100.0
2013-03-18 09:40:00,73.84,73.95,73.79,73.94,16600.0,56.7655,56.8501,56.7271,56.8424,16600.0
2013-03-18 09:45:00,73.89,73.93,73.79,73.86,74200.0,56.804,56.8347,56.7271,56.7809,74200.0
2013-03-18 09:50:00,73.83,74.0,73.8,73.96,29700.0,56.7579,56.8885,56.7348,56.8578,29700.0
2013-03-18 09:55:00,73.97,74.08,73.95,74.02,50100.0,56.8655,56.9501,56.8501,56.9039,50100.0
2013-03-18 10:00:00,74.03,74.06,73.94,74.04,14600.0,56.9116,56.9347,56.8424,56.9193,14600.0
2013-03-18 10:05:00,74.03,74.08,73.99,74.01,22900.0,56.9116,56.9501,56.8809,56.8962,22900.0
2013-03-18 10:10:00,74.0,74.02,73.91,73.95,27600.0,56.8885,56.9039,56.8194,56.8501,27600.0
2013-03-18 10:15:00,73.99,74.02,73.86,73.9,13400.0,56.8809,56.9039,56.7809,56.8117,13400.0
2013-03-18 10:20:00,73.89,73.97,73.84,73.95,13200.0,56.804,56.8655,56.7655,56.8501,13200.0
2013-03-18 10:25:00,73.96,74.15,73.96,74.03,30800.0,56.8578,57.0039,56.8578,56.9116,30800.0
2013-03-18 10:30:00,74.04,74.05,73.95,74.04,9700.0,56.9193,56.927,56.8501,56.9193,9700.0
2013-03-18 10:35:00,74.04,74.17,74.04,74.13,48800.0,56.9193,57.0192,56.9193,56.9885,48800.0
2013-03-18 10:40:00,74.14,74.21,74.11,74.17,14600.0,56.9962,57.05,56.9731,57.0192,14600.0
2013-03-18 10:45:00,74.12,74.35,74.11,74.3,28000.0,56.9808,57.1576,56.9731,57.1192,28000.0
2013-03-18 10:50:00,74.32,74.34,74.25,74.26,18700.0,57.1346,57.1499,57.0807,57.0884,18700.0
2013-03-18 10:55:00,74.25,74.31,74.23,74.24,11700.0,57.0807,57.1269,57.0654,57.0731,11700.0
2013-03-18 11:00:00,74.26,74.35,74.19,74.31,28400.0,57.0884,57.1576,57.0346,57.1269,28400.0
2013-03-18 11:05:00,74.31,74.37,74.23,74.36,7900.0,57.1269,57.173,57.0654,57.1653,7900.0
2013-03-18 11:10:00,74.36,74.37,74.26,74.28,9400.0,57.1653,57.173,57.0884,57.1038,9400.0
2013-03-18 11:15:00,74.28,74.3,74.25,74.28,10100.0,57.1038,57.1192,57.0807,57.1038,10100.0
2013-03-18 11:20:00,74.28,74.39,74.26,74.39,10400.0,57.1038,57.1884,57.0884,57.1884,10400.0
2013-03-18 11:25:00,74.37,74.39,74.29,74.3,16200.0,57.173,57.1884,57.1115,57.1192,16200.0
2013-03-18 11:30:00,74.31,74.36,74.28,74.28,5600.0,57.1269,57.1653,57.1038,57.1038,5600.0
2013-03-18 11:35:00,74.29,74.37,74.28,74.36,7800.0,57.1115,57.173,57.1038,57.1653,7800.0
2013-03-18 11:40:00,74.37,74.38,74.29,74.31,7100.0,57.173,57.1807,57.1115,57.1269,7100.0
2013-03-18 11:45:00,74.33,74.42,74.33,74.42,4000.0,57.1422,57.2114,57.1422,57.2114,4000.0
2013-03-18 11:50:00,74.42,74.5,74.42,74.49,7400.0,57.2114,57.2729,57.2114,57.2652,7400.0
2013-03-18 11:55:00,74.49,74.5,74.4,74.49,6400.0,57.2652,57.2729,57.1961,57.2652,6400.0
2013-03-18 12:00:00,74.5,74.61,74.49,74.56,13700.0,57.2729,57.3575,57.2652,57.3191,13700.0
2013-03-18 12:05:00,74.56,74.71,74.54,74.57,9400.0,57.3191,57.4344,57.3037,57.3267,9400.0
2013-03-18 12:10:00,74.56,74.63,74.56,74.6,8600.0,57.3191,57.3729,57.3191,57.3498,8600.0
2013-03-18 12:15:00,74.59,74.66,74.56,74.56,7100.0,57.3421,57.3959,57.3191,57.3191,7100.0
2013-03-18 12:20:00,74.56,74.67,74.53,74.65,16400.0,57.3191,57.4036,57.296,57.3882,16400.0
2013-03-18 12:25:00,74.65,74.69,74.59,74.63,7500.0,57.3882,57.419,57.3421,57.3729,7500.0
2013-03-18 12:30:00,74.61,74.64,74.58,74.6,8600.0,57.3575,57.3806,57.3344,57.3498,8600.0
2013-03-18 12:35:00,74.6,74.64,74.59,74.59,8200.0,57.3498,57.3806,57.3421,57.3421,8200.0
2013-03-18 12:40:00,74.6,74.6,74.49,74.5,10200.0,57.3498,57.3498,57.2652,57.2729,10200.0
2013-03-18 12:45:00,74.5,74.5,74.44,74.45,6700.0,57.2729,57.2729,57.2268,57.2345,6700.0
2013-03-18 12:50:00,74.44,74.48,74.41,74.46,5500.0,57.2268,57.2576,57.2037,57.2422,5500.0
2013-03-18 12:55:00,74.47,74.6,74.47,74.58,5300.0,57.2499,57.3498,57.2499,57.3344,5300.0
2013-03-18 13:00:00,74.58,74.6,74.45,74.48,7700.0,57.3344,57.3498,57.2345,57.2576,7700.0
2013-03-18 13:05:00,74.49,74.53,74.49,74.53,4600.0,57.2652,57.296,57.2652,57.296,4600.0
2013-03-18 13:10:00,74.52,74.58,74.45,74.45,6300.0,57.2883,57.3344,57.2345,57.2345,6300.0
2013-03-18 13:15:00,74.47,74.47,74.43,74.44,8700.0,57.2499,57.2499,57.2191,57.2268,8700.0
2013-03-18 13:20:00,74.45,74.45,74.36,74.37,8900.0,57.2345,57.2345,57.1653,57.173,8900.0
2013-03-18 13:25:00,74.36,74.4,74.29,74.31,5100.0,57.1653,57.1961,57.1115,57.1269,5100.0
2013-03-18 13:30:00,74.32,74.32,74.22,74.25,34700.0,57.1346,57.1346,57.0577,57.0807,34700.0
2013-03-18 13:35:00,74.25,74.35,74.22,74.34,20100.0,57.0807,57.1576,57.0577,57.1499,20100.0
2013-03-18 13:40:00,74.34,74.34,74.23,74.25,12600.0,57.1499,57.1499,57.0654,57.0807,12600.0
2013-03-18 13:45:00,74.25,74.31,74.25,74.29,8300.0,57.0807,57.1269,57.0807,57.1115,8300.0
2013-03-18 13:50:00,74.3,74.3,74.23,74.23,9500.0,57.1192,57.1192,57.0654,57.0654,9500.0
2013-03-18 13:55:00,74.23,74.23,74.13,74.15,11500.0,57.0654,57.0654,56.9885,57.0039,11500.0
2013-03-18 14:00:00,74.16,74.23,74.16,74.23,10500.0,57.0116,57.0654,57.0116,57.0654,10500.0
2013-03-18 14:05:00,74.23,74.23,74.18,74.21,22900.0,57.0654,57.0654,57.0269,57.05,22900.0
2013-03-18 14:10:00,74.21,74.37,74.21,74.37,5800.0,57.05,57.173,57.05,57.173,5800.0
2013-03-18 14:15:00,74.37,74.42,74.31,74.31,14400.0,57.173,57.2114,57.1269,57.1269,14400.0
2013-03-18 14:20:00,74.31,74.39,74.29,74.39,6700.0,57.1269,57.1884,57.1115,57.1884,6700.0
2013-03-18 14:25:00,74.39,74.45,74.33,74.45,11700.0,57.1884,57.2345,57.1422,57.2345,11700.0
2013-03-18 14:30:00,74.45,74.45,74.22,74.22,27300.0,57.2345,57.2345,57.0577,57.0577,27300.0
2013-03-18 14:35:00,74.22,74.3,74.19,74.22,26900.0,57.0577,57.1192,57.0346,57.0577,26900.0
2013-03-18 14:40:00,74.23,74.29,74.2,74.29,7900.0,57.0654,57.1115,57.0423,57.1115,7900.0
2013-03-18 14:45:00,74.33,74.34,74.28,74.31,13500.0,57.1422,57.1499,57.1038,57.1269,13500.0
2013-03-18 14:50:00,74.31,74.31,74.26,74.3,14400.0,57.1269,57.1269,57.0884,57.1192,14400.0
2013-03-18 14:55:00,74.32,74.32,74.16,74.19,14300.0,57.1346,57.1346,57.0116,57.0346,14300.0
2013-03-18 15:00:00,74.17,74.23,74.17,74.23,19900.0,57.0192,57.0654,57.0192,57.0654,19900.0
2013-03-18 15:05:00,74.23,74.32,74.23,74.26,18300.0,57.0654,57.1346,57.0654,57.0884,18300.0
2013-03-18 15:10:00,74.25,74.29,74.25,74.27,19100.0,57.0807,57.1115,57.0807,57.0961,19100.0
2013-03-18 15:15:00,74.26,74.26,74.15,74.24,60500.0,57.0884,57.0884,57.0039,57.0731,60500.0
2013-03-18 15:20:00,74.24,74.27,74.19,74.25,62000.0,57.0731,57.0961,57.0346,57.0807,62000.0
2013-03-18 15:25:00,74.24,74.27,74.17,74.25,132200.0,57.0731,57.0961,57.0192,57.0807,132200.0
2013-03-18 15:30:00,74.25,74.26,74.23,74.26,133900.0,57.0807,57.0884,57.0654,57.0884,133900.0
2013-03-18 15:35:00,74.26,74.27,74.2,74.2,54000.0,57.0884,57.0961,57.0423,57.0423,54000.0
2013-03-18 15:40:00,74.2,74.24,74.12,74.16,36900.0,57.0423,57.0731,56.9808,57.0116,36900.0
2013-03-18 15:45:00,74.16,74.24,74.13,74.15,55300.0,57.0116,57.0731,56.9885,57.0039,55300.0
2013-03-18 15:50:00,74.16,74.16,74.08,74.12,70200.0,57.0116,57.0116,56.9501,56.9808,70200.0
2013-03-18 15:55:00,74.11,74.2,74.1,74.18,105400.0,56.9731,57.0423,56.9654,57.0269,105400.0
2013-03-19 09:30:00,74.44,74.75,74.36,74.69,19600.0,57.2268,57.4651,57.1653,57.419,19600.0
2013-03-19 09:35:00,74.71,74.75,74.51,74.53,9100.0,57.4344,57.4651,57.2806,57.296,9100.0
2013-03-19 09:40:00,74.45,74.45,74.32,74.38,9500.0,57.2345,57.2345,57.1346,57.1807,9500.0
2013-03-19 09:45:00,74.39,74.53,74.39,74.53,11000.0,57.1884,57.296,57.1884,57.296,11000.0
2013-03-19 09:50:00,74.56,74.59,74.43,74.46,7900.0,57.3191,57.3421,57.2191,57.2422,7900.0
2013-03-19 09:55:00,74.46,74.46,74.3,74.31,9500.0,57.2422,57.2422,57.1192,57.1269,9500.0
2013-03-19 10:00:00,74.31,74.53,74.28,74.46,33700.0,57.1269,57.296,57.1038,57.2422,33700.0
2013-03-19 10:05:00,74.46,74.53,74.42,74.49,22400.0,57.2422,57.296,57.2114,57.2652,22400.0
2013-03-19 10:10:00,74.52,74.52,74.41,74.46,13800.0,57.2883,57.2883,57.2037,57.2422,13800.0
2013-03-19 10:15:00,74.47,74.51,74.36,74.44,29500.0,57.2499,57.2806,57.1653,57.2268,29500.0
2013-03-19 10:20:00,74.44,74.53,74.44,74.49,39500.0,57.2268,57.296,57.2268,57.2652,39500.0
2013-03-19 10:25:00,74.5,74.51,74.36,74.36,70400.0,57.2729,57.2806,57.1653,57.1653,70400.0
2013-03-19 10:30:00,74.35,74.41,74.3,74.31,20300.0,57.1576,57.2037,57.1192,57.1269,20300.0
2013-03-19 10:35:00,74.33,74.44,74.23,74.41,14900.0,57.1422,57.2268,57.0654,57.2037,14900.0
2013-03-19 10:40:00,74.42,74.42,74.31,74.38,8600.0,57.2114,57.2114,57.1269,57.1807,8600.0
2013-03-19 10:45:00,74.38,74.38,74.22,74.29,12100.0,57.1807,57.1807,57.0577,57.1115,12100.0
2013-03-19 10:50:00,74.3,74.41,74.3,74.4,16200.0,57.1192,57.2037,57.1192,57.1961,16200.0
2013-03-19 10:55:00,74.4,74.48,74.36,74.48,12000.0,57.1961,57.2576,57.1653,57.2576,12000.0
2013-03-19 11:00:00,74.48,74.49,74.36,74.44,15600.0,57.2576,57.2652,57.1653,57.2268,15600.0
2013-03-19 11:05:00,74.45,74.52,74.45,74.47,10200.0,57.2345,57.2883,57.2345,57.2499,10200.0
2013-03-19 11:10:00,74.47,74.52,74.45,74.51,9500.0,57.2499,57.2883,57.2345,57.2806,9500.0
2013-03-19 11:15:00,74.5,74.55,74.46,74.55,31200.0,57.2729,57.3114,57.2422,57.3114,31200.0
2013-03-19 11:20:00,74.55,74.66,74.55,74.62,19800.0,57.3114,57.3959,57.3114,57.3652,19800.0
2013-03-19 11:25:00,74.62,74.64,74.59,74.59,5100.0,57.3652,57.3806,57.3421,57.3421,5100.0
2013-03-19 11:30:00,74.59,74.69,74.58,74.61,10900.0,57.3421,57.419,57.3344,57.3575,10900.0
2013-03-19 11:35:00,74.61,74.61,74.49,74.51,7500.0,57.3575,57.3575,57.2652,57.2806,7500.0
2013-03-19 11:40:00,74.48,74.54,74.46,74.49,10600.0,57.2576,57.3037,57.2422,57.2652,10600.0
2013-03-19 11:45:00,74.48,74.51,74.22,74.25,21400.0,57.2576,57.2806,57.0577,57.0807,21400.0
2013-03-19 11:50:00,74.25,74.27,74.18,74.26,88900.0,57.0807,57.0961,57.0269,57.0884,88900.0
2013-03-19 11:55:00,74.26,74.26,73.78,73.9,17900.0,57.0884,57.0884,56.7194,56.8117,17900.0
2013-03-19 12:00:00,73.89,74.14,73.87,74.1,15700.0,56.804,56.9962,56.7886,56.9654,15700.0
2013-03-19 12:05:00,74.12,74.12,74.03,74.11,18000.0,56.9808,56.9808,56.9116,56.9731,18000.0
2013-03-19 12:10:00,74.1,74.1,73.84,73.89,24100.0,56.9654,56.9654,56.7655,56.804,24100.0
2013-03-19 12:15:00,73.9,74.06,73.84,74.04,76500.0,56.8117,56.9347,56.7655,56.9193,76500.0
2013-03-19 12:20:00,74.06,74.16,73.95,74.13,49100.0,56.9347,57.0116,56.8501,56.9885,49100.0
2013-03-19 12:25:00,74.11,74.16,74.05,74.14,22400.0,56.9731,57.0116,56.927,56.9962,22400.0
2013-03-19 12:30:00,74.12,74.15,74.04,74.06,9100.0,56.9808,57.0039,56.9193,56.9347,9100.0
2013-03-19 12:35:00,74.06,74.15,74.06,74.14,6100.0,56.9347,57.0039,56.9347,56.9962,6100.0
2013-03-19 12:40:00,74.16,74.28,74.16,74.28,13500.0,57.0116,57.1038,57.0116,57.1038,13500.0
2013-03-19 12:45:00,74.26,74.31,74.2,74.2,16600.0,57.0884,57.1269,57.0423,57.0423,16600.0
2013-03-19 12:50:00,74.2,74.26,74.19,74.25,34900.0,57.0423,57.0884,57.0346,57.0807,34900.0
2013-03-19 12:55:00,74.24,74.26,74.2,74.26,11400.0,57.0731,57.0884,57.0423,57.0884,11400.0
2013-03-19 13:00:00,74.26,74.26,74.08,74.09,24500.0,57.0884,57.0884,56.9501,56.9577,24500.0
2013-03-19 13:05:00,74.06,74.23,74.06,74.19,9900.0,56.9347,57.0654,56.9347,57.0346,9900.0
2013-03-19 13:10:00,74.2,74.22,74.08,74.09,9900.0,57.0423,57.0577,56.9501,56.9577,9900.0
2013-03-19 13:15:00,74.09,74.09,73.88,73.88,9700.0,56.9577,56.9577,56.7963,56.7963,9700.0
2013-03-19 13:20:00,73.87,73.98,73.87,73.9,11600.0,56.7886,56.8732,56.7886,56.8117,11600.0
2013-03-19 13:25:00,73.9,73.99,73.86,73.9,21100.0,56.8117,56.8809,56.7809,56.8117,21100.0
2013-03-19 13:30:00,73.9,74.04,73.88,73.97,14100.0,56.8117,56.9193,56.7963,56.8655,14100.0
2013-03-19 13:35:00,73.95,73.95,73.82,73.88,15500.0,56.8501,56.8501,56.7502,56.7963,15500.0
2013-03-19 13:40:00,73.85,73.9,73.78,73.85,16300.0,56.7732,56.8117,56.7194,56.7732,16300.0
2013-03-19 13:45:00,73.86,73.87,73.79,73.85,5900.0,56.7809,56.7886,56.7271,56.7732,5900.0
2013-03-19 13:50:00,73.87,73.91,73.86,73.86,6600.0,56.7886,56.8194,56.7809,56.7809,6600.0
2013-03-19 13:55:00,73.86,73.92,73.81,73.89,9000.0,56.7809,56.827,56.7425,56.804,9000.0
2013-03-19 14:00:00,73.86,73.96,73.86,73.9,24600.0,56.7809,56.8578,56.7809,56.8117,24600.0
2013-03-19 14:05:00,73.9,74.08,73.9,74.02,9400.0,56.8117,56.9501,56.8117,56.9039,9400.0
2013-03-19 14:10:00,74.01,74.05,73.87,73.87,7000.0,56.8962,56.927,56.7886,56.7886,7000.0
2013-03-19 14:15:00,73.87,73.88,73.67,73.74,24600.0,56.7886,56.7963,56.6349,56.6887,24600.0
2013-03-19 14:20:00,73.73,73.94,73.7,73.94,17400.0,56.681,56.8424,56.6579,56.8424,17400.0
2013-03-19 14:25:00,73.94,74.01,73.9,73.96,16100.0,56.8424,56.8962,56.8117,56.8578,16100.0
2013-03-19 14:30:00,73.97,74.2,73.97,74.08,22200.0,56.8655,57.0423,56.8655,56.9501,22200.0
2013-03-19 14:35:00,74.07,74.09,74.03,74.06,14400.0,56.9424,56.9577,56.9116,56.9347,14400.0
2013-03-19 14:40:00,74.06,74.06,73.95,73.95,16000.0,56.9347,56.9347,56.8501,56.8501,16000.0
2013-03-19 14:45:00,73.97,74.09,73.94,74.04,16400.0,56.8655,56.9577,56.8424,56.9193,16400.0
2013-03-19 14:50:00,74.05,74.05,73.94,73.98,21500.0,56.927,56.927,56.8424,56.8732,21500.0
2013-03-19 14:55:00,73.98,73.98,73.91,73.93,45200.0,56.8732,56.8732,56.8194,56.8347,45200.0
2013-03-19 15:00:00,73.92,74.06,73.91,73.91,19900.0,56.827,56.9347,56.8194,56.8194,19900.0
2013-03-19 15:05:00,73.88,73.94,73.8,73.9,200800.0,56.7963,56.8424,56.7348,56.8117,200800.0
2013-03-19 15:10:00,73.93,74.28,73.89,74.28,29300.0,56.8347,57.1038,56.804,57.1038,29300.0
2013-03-19 15:15:00,74.28,74.4,74.11,74.12,34200.0,57.1038,57.1961,56.9731,56.9808,34200.0
2013-03-19 15:20:00,74.13,74.13,73.89,73.94,69800.0,56.9885,56.9885,56.804,56.8424,69800.0
2013-03-19 15:25:00,73.94,74.04,73.92,74.02,34500.0,56.8424,56.9193,56.827,56.9039,34500.0
2013-03-19 15:30:00,74.02,74.03,73.88,73.92,47000.0,56.9039,56.9116,56.7963,56.827,47000.0
2013-03-19 15:35:00,73.92,73.98,73.85,73.96,38000.0,56.827,56.8732,56.7732,56.8578,38000.0
2013-03-19 15:40:00,73.96,74.01,73.81,73.86,59700.0,56.8578,56.8962,56.7425,56.7809,59700.0
2013-03-19 15:45:00,73.83,73.97,73.81,73.9,61100.0,56.7579,56.8655,56.7425,56.8117,61100.0
2013-03-19 15:50:00,73.91,74.05,73.9,73.99,63100.0,56.8194,56.927,56.8117,56.8809,63100.0
2013-03-19 15:55:00,73.99,74.01,73.93,73.98,78900.0,56.8809,56.8962,56.8347,56.8732,78900.0
2013-03-20 09:30:00,74.36,75.0,74.36,74.81,32700.0,57.1653,57.6573,57.1653,57.5112,32700.0
2013-03-20 09:35:00,74.86,74.94,74.73,74.93,10400.0,57.5497,57.6112,57.4497,57.6035,10400.0
2013-03-20 09:40:00,74.88,74.95,74.7,74.73,6000.0,57.5651,57.6189,57.4267,57.4497,6000.0
2013-03-20 09:45:00,74.73,74.73,74.51,74.63,9800.0,57.4497,57.4497,57.2806,57.3729,9800.0
2013-03-20 09:50:00,74.59,74.69,74.58,74.6,8000.0,57.3421,57.419,57.3344,57.3498,8000.0
2013-03-20 09:55:00,74.63,74.65,74.47,74.49,8300.0,57.3729,57.3882,57.2499,57.2652,8300.0
2013-03-20 10:00:00,74.48,74.61,74.42,74.56,11500.0,57.2576,57.3575,57.2114,57.3191,11500.0
2013-03-20 10:05:00,74.57,74.57,74.43,74.47,5700.0,57.3267,57.3267,57.2191,57.2499,5700.0
2013-03-20 10:10:00,74.47,74.69,74.44,74.62,7900.0,57.2499,57.419,57.2268,57.3652,7900.0
2013-03-20 10:15:00,74.62,74.65,74.54,74.59,12100.0,57.3652,57.3882,57.3037,57.3421,12100.0
2013-03-20 10:20:00,74.59,74.6,74.48,74.48,7100.0,57.3421,57.3498,57.2576,57.2576,7100.0
2013-03-20 10:25:00,74.48,74.56,74.47,74.49,7400.0,57.2576,57.3191,57.2499,57.2652,7400.0
2013-03-20 10:30:00,74.51,74.59,74.46,74.5,7600.0,57.2806,57.3421,57.2422,57.2729,7600.0
2013-03-20 10:35:00,74.5,74.5,74.37,74.42,10600.0,57.2729,57.2729,57.173,57.2114,10600.0
2013-03-20 10:40:00,74.43,74.48,74.35,74.48,6800.0,57.2191,57.2576,57.1576,57.2576,6800.0
2013-03-20 10:45:00,74.47,74.54,74.47,74.5,6800.0,57.2499,57.3037,57.2499,57.2729,6800.0
2013-03-20 10:50:00,74.5,74.51,74.43,74.51,7200.0,57.2729,57.2806,57.2191,57.2806,7200.0
2013-03-20 10:55:00,74.54,74.59,74.46,74.49,6200.0,57.3037,57.3421,57.2422,57.2652,6200.0
2013-03-20 11:00:00,74.5,74.55,74.45,74.47,13100.0,57.2729,57.3114,57.2345,57.2499,13100.0
2013-03-20 11:05:00,74.47,74.47,74.39,74.45,11000.0,57.2499,57.2499,57.1884,57.2345,11000.0
2013-03-20 11:10:00,74.45,74.52,74.38,74.52,27500.0,57.2345,57.2883,57.1807,57.2883,27500.0
2013-03-20 11:15:00,74.54,74.57,74.46,74.46,15700.0,57.3037,57.3267,57.2422,57.2422,15700.0
2013-03-20 11:20:00,74.48,74.59,74.48,74.56,7100.0,57.2576,57.3421,57.2576,57.3191,7100.0
2013-03-20 11:25:00,74.6,74.61,74.51,74.54,6100.0,57.3498,57.3575,57.2806,57.3037,6100.0
2013-03-20 11:30:00,74.56,74.62,74.52,74.58,6000.0,57.3191,57.3652,57.2883,57.3344,6000.0
2013-03-20 11:35:00,74.58,74.6,74.55,74.6,3900.0,57.3344,57.3498,57.3114,57.3498,3900.0
2013-03-20 11:40:00,74.62,74.64,74.58,74.62,10200.0,57.3652,57.3806,57.3344,57.3652,10200.0
2013-03-20 11:45:00,74.61,74.61,74.58,74.58,3300.0,57.3575,57.3575,57.3344,57.3344,3300.0
2013-03-20 11:50:00,74.58,74.65,74.58,74.65,2700.0,57.3344,57.3882,57.3344,57.3882,2700.0
2013-03-20 11:55:00,74.66,74.67,74.62,74.64,9200.0,57.3959,57.4036,57.3652,57.3806,9200.0
2013-03-20 12:00:00,74.66,74.67,74.64,74.66,3000.0,57.3959,57.4036,57.3806,57.3959,3000.0
2013-03-20 12:05:00,74.64,74.68,74.59,74.65,6800.0,57.3806,57.4113,57.3421,57.3882,6800.0
2013-03-20 12:10:00,74.66,74.69,74.65,74.69,3700.0,57.3959,57.419,57.3882,57.419,3700.0
2013-03-20 12:15:00,74.69,74.7,74.66,74.66,11800.0,57.419,57.4267,57.3959,57.3959,11800.0
2013-03-20 12:20:00,74.67,74.73,74.65,74.73,48300.0,57.4036,57.4497,57.3882,57.4497,48300.0
2013-03-20 12:25:00,74.73,74.78,74.72,74.75,5300.0,57.4497,57.4882,57.4421,57.4651,5300.0
2013-03-20 12:30:00,74.76,74.79,74.74,74.75,8300.0,57.4728,57.4959,57.4574,57.4651,8300.0
2013-03-20 12:35:00,74.71,74.84,74.71,74.77,5300.0,57.4344,57.5343,57.4344,57.4805,5300.0
2013-03-20 12:40:00,74.79,74.84,74.79,74.82,8100.0,57.4959,57.5343,57.4959,57.5189,8100.0
2013-03-20 12:45:00,74.81,74.85,74.81,74.83,6700.0,57.5112,57.542,57.5112,57.5266,6700.0
2013-03-20 12:50:00,74.84,74.85,74.76,74.76,7100.0,57.5343,57.542,57.4728,57.4728,7100.0
2013-03-20 12:55:00,74.75,74.86,74.75,74.85,3600.0,57.4651,57.5497,57.4651,57.542,3600.0
2013-03-20 13:00:00,74.85,74.86,74.74,74.83,8500.0,57.542,57.5497,57.4574,57.5266,8500.0
2013-03-20 13:05:00,74.83,74.87,74.79,74.84,6900.0,57.5266,57.5574,57.4959,57.5343,6900.0
2013-03-20 13:10:00,74.84,74.9,74.84,74.89,5800.0,57.5343,57.5804,57.5343,57.5728,5800.0
2013-03-20 13:15:00,74.88,74.94,74.84,74.91,7000.0,57.5651,57.6112,57.5343,57.5881,7000.0
2013-03-20 13:20:00,74.93,74.99,74.89,74.89,10400.0,57.6035,57.6496,57.5728,57.5728,10400.0
2013-03-20 13:25:00,74.86,74.89,74.82,74.82,6000.0,57.5497,57.5728,57.5189,57.5189,6000.0
2013-03-20 13:30:00,74.82,74.82,74.76,74.81,4900.0,57.5189,57.5189,57.4728,57.5112,4900.0
2013-03-20 13:35:00,74.81,74.83,74.75,74.8,9400.0,57.5112,57.5266,57.4651,57.5036,9400.0
2013-03-20 13:40:00,74.8,74.83,74.75,74.81,35100.0,57.5036,57.5266,57.4651,57.5112,35100.0
2013-03-20 13:45:00,74.82,74.85,74.74,74.81,6500.0,57.5189,57.542,57.4574,57.5112,6500.0
2013-03-20 13:50:00,74.83,74.83,74.72,74.8,7600.0,57.5266,57.5266,57.4421,57.5036,7600.0
2013-03-20 13:55:00,74.82,74.82,74.75,74.78,8100.0,57.5189,57.5189,57.4651,57.4882,8100.0
2013-03-20 14:00:00,74.8,74.91,74.71,74.78,10500.0,57.5036,57.5881,57.4344,57.4882,10500.0
2013-03-20 14:05:00,74.81,74.89,74.78,74.82,7800.0,57.5112,57.5728,57.4882,57.5189,7800.0
2013-03-20 14:10:00,74.82,74.92,74.82,74.88,11500.0,57.5189,57.5958,57.5189,57.5651,11500.0
2013-03-20 14:15:00,74.9,74.99,74.9,74.96,15700.0,57.5804,57.6496,57.5804,57.6266,15700.0
2013-03-20 14:20:00,74.95,75.14,74.92,75.11,17800.0,57.6189,57.7649,57.5958,57.7419,17800.0
2013-03-20 14:25:00,75.11,75.12,75.0,75.02,13900.0,57.7419,57.7496,57.6573,57.6727,13900.0
2013-03-20 14:30:00,75.02,75.03,74.91,74.92,16700.0,57.6727,57.6804,57.5881,57.5958,16700.0
2013-03-20 14:35:00,74.9,74.99,74.9,74.98,20000.0,57.5804,57.6496,57.5804,57.6419,20000.0
2013-03-20 14:40:00,74.98,75.04,74.95,75.04,9700.0,57.6419,57.6881,57.6189,57.6881,9700.0
2013-03-20 14:45:00,75.03,75.04,74.94,74.95,10100.0,57.6804,57.6881,57.6112,57.6189,10100.0
2013-03-20 14:50:00,74.95,75.02,74.95,75.02,9500.0,57.6189,57.6727,57.6189,57.6727,9500.0
2013-03-20 14:55:00,75.03,75.03,74.93,74.95,6000.0,57.6804,57.6804,57.6035,57.6189,6000.0
2013-03-20 15:00:00,74.93,74.97,74.91,74.92,15700.0,57.6035,57.6343,57.5881,57.5958,15700.0
2013-03-20 15:05:00,74.91,74.96,74.9,74.93,19400.0,57.5881,57.6266,57.5804,57.6035,19400.0
2013-03-20 15:10:00,74.93,74.95,74.9,74.95,22500.0,57.6035,57.6189,57.5804,57.6189,22500.0
2013-03-20 15:15:00,74.95,74.95,74.9,74.95,10700.0,57.6189,57.6189,57.5804,57.6189,10700.0
2013-03-20 15:20:00,74.95,74.96,74.91,74.93,10000.0,57.6189,57.6266,57.5881,57.6035,10000.0
2013-03-20 15:25:00,74.93,74.94,74.86,74.91,20700.0,57.6035,57.6112,57.5497,57.5881,20700.0
2013-03-20 15:30:00,74.91,74.92,74.85,74.92,25400.0,57.5881,57.5958,57.542,57.5958,25400.0
2013-03-20 15:35:00,74.92,75.0,74.9,74.99,14000.0,57.5958,57.6573,57.5804,57.6496,14000.0
2013-03-20 15:40:00,75.01,75.05,74.96,75.05,23800.0,57.665,57.6958,57.6266,57.6958,23800.0
2013-03-20 15:45:00,75.05,75.06,75.01,75.05,18600.0,57.6958,57.7034,57.665,57.6958,18600.0
2013-03-20 15:50:00,75.04,75.05,74.87,74.88,54000.0,57.6881,57.6958,57.5574,57.5651,54000.0
2013-03-20 15:55:00,74.86,74.92,74.76,74.92,67600.0,57.5497,57.5958,57.4728,57.5958,67600.0
2013-03-21 09:30:00,74.5,74.89,74.26,74.89,31000.0,57.2729,57.5728,57.0884,57.5728,31000.0
2013-03-21 09:35:00,74.89,74.91,74.71,74.78,12900.0,57.5728,57.5881,57.4344,57.4882,12900.0
2013-03-21 09:40:00,74.79,74.99,74.77,74.99,8200.0,57.4959,57.6496,57.4805,57.6496,8200.0
2013-03-21 09:45:00,74.98,74.99,74.77,74.86,12300.0,57.6419,57.6496,57.4805,57.5497,12300.0
2013-03-21 09:50:00,74.88,74.98,74.83,74.91,13500.0,57.5651,57.6419,57.5266,57.5881,13500.0
2013-03-21 09:55:00,74.9,75.0,74.89,74.89,18800.0,57.5804,57.6573,57.5728,57.5728,18800.0
2013-03-21 10:00:00,74.88,74.97,74.76,74.78,13400.0,57.5651,57.6343,57.4728,57.4882,13400.0
2013-03-21 10:05:00,74.78,74.8,74.54,74.6,22400.0,57.4882,57.5036,57.3037,57.3498,22400.0
2013-03-21 10:10:00,74.65,74.65,74.53,74.56,14000.0,57.3882,57.3882,57.296,57.3191,14000.0
2013-03-21 10:15:00,74.57,74.57,74.33,74.33,11900.0,57.3267,57.3267,57.1422,57.1422,11900.0
2013-03-21 10:20:00,74.34,74.36,74.21,74.32,9700.0,57.1499,57.1653,57.05,57.1346,9700.0
2013-03-21 10:25:00,74.32,74.33,74.25,74.33,29500.0,57.1346,57.1422,57.0807,57.1422,29500.0
2013-03-21 10:30:00,74.34,74.36,74.26,74.36,7500.0,57.1499,57.1653,57.0884,57.1653,7500.0
2013-03-21 10:35:00,74.36,74.37,74.26,74.26,16800.0,57.1653,57.173,57.0884,57.0884,16800.0
2013-03-21 10:40:00,74.25,74.49,74.25,74.43,6600.0,57.0807,57.2652,57.0807,57.2191,6600.0
2013-03-21 10:45:00,74.43,74.5,74.42,74.42,5000.0,57.2191,57.2729,57.2114,57.2114,5000.0
2013-03-21 10:50:00,74.4,74.45,74.35,74.45,8200.0,57.1961,57.2345,57.1576,57.2345,8200.0
2013-03-21 10:55:00,74.45,74.45,74.39,74.44,7500.0,57.2345,57.2345,57.1884,57.2268,7500.0
2013-03-21 11:00:00,74.44,74.5,74.37,74.5,34300.0,57.2268,57.2729,57.173,57.2729,34300.0
2013-03-21 11:05:00,74.5,74.54,74.5,74.52,6000.0,57.2729,57.3037,57.2729,57.2883,6000.0
2013-03-21 11:10:00,74.53,74.53,74.47,74.47,13300.0,57.296,57.296,57.2499,57.2499,13300.0
2013-03-21 11:15:00,74.47,74.61,74.47,74.61,6900.0,57.2499,57.3575,57.2499,57.3575,6900.0
2013-03-21 11:20:00,74.64,74.64,74.57,74.62,16000.0,57.3806,57.3806,57.3267,57.3652,16000.0
2013-03-21 11:25:00,74.64,74.64,74.53,74.58,17500.0,57.3806,57.3806,57.296,57.3344,17500.0
2013-03-21 11:30:00,74.58,74.62,74.57,74.59,7700.0,57.3344,57.3652,57.3267,57.3421,7700.0
2013-03-21 11:35:00,74.58,74.62,74.57,74.58,10100.0,57.3344,57.3652,57.3267,57.3344,10100.0
2013-03-21 11:40:00,74.61,74.7,74.61,74.7,27000.0,57.3575,57.4267,57.3575,57.4267,27000.0
2013-03-21 11:45:00,74.69,74.7,74.63,74.64,6000.0,57.419,57.4267,57.3729,57.3806,6000.0
2013-03-21 11:50:00,74.64,74.68,74.6,74.61,16900.0,57.3806,57.4113,57.3498,57.3575,16900.0
2013-03-21 11:55:00,74.6,74.68,74.6,74.66,6900.0,57.3498,57.4113,57.3498,57.3959,6900.0
2013-03-21 12:00:00,74.66,74.75,74.65,74.73,7100.0,57.3959,57.4651,57.3882,57.4497,7100.0
2013-03-21 12:05:00,74.73,74.73,74.66,74.66,8000.0,57.4497,57.4497,57.3959,57.3959,8000.0
2013-03-21 12:10:00,74.66,74.71,74.64,74.7,5200.0,57.3959,57.4344,57.3806,57.4267,5200.0
2013-03-21 12:15:00,74.7,74.7,74.63,74.68,7400.0,57.4267,57.4267,57.3729,57.4113,7400.0
2013-03-21 12:20:00,74.68,74.68,74.63,74.66,5500.0,57.4113,57.4113,57.3729,57.3959,5500.0
2013-03-21 12:25:00,74.67,74.67,74.51,74.54,17600.0,57.4036,57.4036,57.2806,57.3037,17600.0
2013-03-21 12:30:00,74.54,74.54,74.4,74.4,3900.0,57.3037,57.3037,57.1961,57.1961,3900.0
2013-03-21 12:35:00,74.42,74.48,74.42,74.45,4400.0,57.2114,57.2576,57.2114,57.2345,4400.0
2013-03-21 12:40:00,74.47,74.53,74.46,74.47,5000.0,57.2499,57.296,57.2422,57.2499,5000.0
2013-03-21 12:45:00,74.46,74.47,74.4,74.44,2900.0,57.2422,57.2499,57.1961,57.2268,2900.0
2013-03-21 12:50:00,74.45,74.49,74.45,74.46,22200.0,57.2345,57.2652,57.2345,57.2422,22200.0
2013-03-21 12:55:00,74.47,74.53,74.47,74.49,2500.0,57.2499,57.296,57.2499,57.2652,2500.0
2013-03-21 13:00:00,74.49,74.51,74.44,74.51,2700.0,57.2652,57.2806,57.2268,57.2806,2700.0
2013-03-21 13:05:00,74.51,74.55,74.47,74.47,3200.0,57.2806,57.3114,57.2499,57.2499,3200.0
2013-03-21 13:10:00,74.46,74.49,74.39,74.39,5700.0,57.2422,57.2652,57.1884,57.1884,5700.0
2013-03-21 13:15:00,74.39,74.39,74.29,74.29,8400.0,57.1884,57.1884,57.1115,57.1115,8400.0
2013-03-21 13:20:00,74.28,74.33,74.18,74.18,46400.0,57.1038,57.1422,57.0269,57.0269,46400.0
2013-03-21 13:25:00,74.15,74.21,74.06,74.16,15700.0,57.0039,57.05,56.9347,57.0116,15700.0
2013-03-21 13:30:00,74.17,74.17,74.03,74.04,10300.0,57.0192,57.0192,56.9116,56.9193,10300.0
2013-03-21 13:35:00,74.05,74.2,74.05,74.2,6700.0,56.927,57.0423,56.927,57.0423,6700.0
2013-03-21 13:40:00,74.2,74.2,74.05,74.06,9500.0,57.0423,57.0423,56.927,56.9347,9500.0
2013-03-21 13:45:00,74.06,74.14,74.02,74.12,117100.0,56.9347,56.9962,56.9039,56.9808,117100.0
2013-03-21 13:50:00,74.13,74.13,74.03,74.08,71400.0,56.9885,56.9885,56.9116,56.9501,71400.0
2013-03-21 13:55:00,74.1,74.11,74.03,74.05,11200.0,56.9654,56.9731,56.9116,56.927,11200.0
2013-03-21 14:00:00,74.05,74.05,73.86,73.91,15300.0,56.927,56.927,56.7809,56.8194,15300.0
2013-03-21 14:05:00,73.91,73.91,73.73,73.86,12900.0,56.8194,56.8194,56.681,56.7809,12900.0
2013-03-21 14:10:00,73.86,74.09,73.83,74.0,66500.0,56.7809,56.9577,56.7579,56.8885,66500.0
2013-03-21 14:15:00,73.99,74.03,73.97,73.98,50800.0,56.8809,56.9116,56.8655,56.8732,50800.0
2013-03-21 14:20:00,73.98,74.03,73.96,74.01,22400.0,56.8732,56.9116,56.8578,56.8962,22400.0
2013-03-21 14:25:00,74.02,74.06,73.99,74.0,46700.0,56.9039,56.9347,56.8809,56.8885,46700.0
2013-03-21 14:30:00,74.04,74.04,73.96,73.96,13900.0,56.9193,56.9193,56.8578,56.8578,13900.0
2013-03-21 14:35:00,73.95,74.01,73.9,73.93,12700.0,56.8501,56.8962,56.8117,56.8347,12700.0
2013-03-21 14:40:00,73.96,74.02,73.96,74.0,12800.0,56.8578,56.9039,56.8578,56.8885,12800.0
2013-03-21 14:45:00,74.0,74.0,73.94,73.98,6600.0,56.8885,56.8885,56.8424,56.8732,6600.0
2013-03-21 14:50:00,73.99,74.01,73.93,73.96,6500.0,56.8809,56.8962,56.8347,56.8578,6500.0
2013-03-21 14:55:00,73.96,74.01,73.96,73.99,7300.0,56.8578,56.8962,56.8578,56.8809,7300.0
2013-03-21 15:00:00,73.98,74.02,73.97,73.97,14300.0,56.8732,56.9039,56.8655,56.8655,14300.0
2013-03-21 15:05:00,73.97,73.99,73.9,73.99,6700.0,56.8655,56.8809,56.8117,56.8809,6700.0
2013-03-21 15:10:00,74.0,74.02,73.96,74.01,14100.0,56.8885,56.9039,56.8578,56.8962,14100.0
2013-03-21 15:15:00,74.0,74.0,73.8,73.81,7500.0,56.8885,56.8885,56.7348,56.7425,7500.0
2013-03-21 15:20:00,73.8,73.81,73.77,73.8,12900.0,56.7348,56.7425,56.7117,56.7348,12900.0
2013-03-21 15:25:00,73.8,73.82,73.79,73.82,41600.0,56.7348,56.7502,56.7271,56.7502,41600.0
2013-03-21 15:30:00,73.82,73.85,73.79,73.84,39900.0,56.7502,56.7732,56.7271,56.7655,39900.0
2013-03-21 15:35:00,73.85,73.87,73.77,73.82,15800.0,56.7732,56.7886,56.7117,56.7502,15800.0
2013-03-21 15:40:00,73.82,73.83,73.76,73.79,12100.0,56.7502,56.7579,56.704,56.7271,12100.0
2013-03-21 15:45:00,73.79,73.79,73.65,73.71,26500.0,56.7271,56.7271,56.6195,56.6656,26500.0
2013-03-21 15:50:00,73.72,73.72,73.62,73.68,70200.0,56.6733,56.6733,56.5964,56.6425,70200.0
2013-03-21 15:55:00,73.68,73.69,73.6,73.64,84700.0,56.6425,56.6502,56.581,56.6118,84700.0
2013-03-22 09:30:00,73.87,74.1,73.82,73.89,18700.0,56.7886,56.9654,56.7502,56.804,18700.0
2013-03-22 09:35:00,73.92,73.92,73.79,73.9,12100.0,56.827,56.827,56.7271,56.8117,12100.0
2013-03-22 09:40:00,73.95,73.95,73.79,73.8,10800.0,56.8501,56.8501,56.7271,56.7348,10800.0
2013-03-22 09:45:00,73.83,73.88,73.75,73.8,12800.0,56.7579,56.7963,56.6964,56.7348,12800.0
2013-03-22 09:50:00,73.79,73.86,73.69,73.74,30300.0,56.7271,56.7809,56.6502,56.6887,30300.0
2013-03-22 09:55:00,73.73,73.79,73.57,73.72,17200.0,56.681,56.7271,56.558,56.6733,17200.0
2013-03-22 10:00:00,73.71,73.91,73.7,73.82,21100.0,56.6656,56.8194,56.6579,56.7502,21100.0
2013-03-22 10:05:00,73.82,73.99,73.8,73.99,12900.0,56.7502,56.8809,56.7348,56.8809,12900.0
2013-03-22 10:10:00,73.96,74.09,73.95,74.05,8300.0,56.8578,56.9577,56.8501,56.927,8300.0
2013-03-22 10:15:00,74.08,74.08,73.92,73.96,15000.0,56.9501,56.9501,56.827,56.8578,15000.0
2013-03-22 10:20:00,73.96,74.01,73.9,73.9,11900.0,56.8578,56.8962,56.8117,56.8117,11900.0
2013-03-22 10:25:00,73.91,74.03,73.89,74.01,10100.0,56.8194,56.9116,56.804,56.8962,10100.0
2013-03-22 10:30:00,74.03,74.03,73.9,73.91,11000.0,56.9116,56.9116,56.8117,56.8194,11000.0
2013-03-22 10:35:00,73.91,73.98,73.89,73.9,8900.0,56.8194,56.8732,56.804,56.8117,8900.0
2013-03-22 10:40:00,73.9,73.97,73.85,73.85,7500.0,56.8117,56.8655,56.7732,56.7732,7500.0
2013-03-22 10:45:00,73.85,73.97,73.74,73.79,17300.0,56.7732,56.8655,56.6887,56.7271,17300.0
2013-03-22 10:50:00,73.79,73.83,73.72,73.78,10800.0,56.7271,56.7579,56.6733,56.7194,10800.0
2013-03-22 10:55:00,73.78,73.83,73.77,73.78,7900.0,56.7194,56.7579,56.7117,56.7194,7900.0
2013-03-22 11:00:00,73.78,73.99,73.76,73.95,10700.0,56.7194,56.8809,56.704,56.8501,10700.0
2013-03-22 11:05:00,73.94,74.03,73.92,74.01,7000.0,56.8424,56.9116,56.827,56.8962,7000.0
2013-03-22 11:10:00,74.01,74.03,73.82,73.85,12300.0,56.8962,56.9116,56.7502,56.7732,12300.0
2013-03-22 11:15:00,73.86,73.98,73.86,73.89,14200.0,56.7809,56.8732,56.7809,56.804,14200.0
2013-03-22 11:20:00,73.93,73.97,73.92,73.93,5700.0,56.8347,56.8655,56.827,56.8347,5700.0
2013-03-22 11:25:00,73.95,73.99,73.9,73.95,12600.0,56.8501,56.8809,56.8117,56.8501,12600.0
2013-03-22 11:30:00,73.95,73.96,73.89,73.89,11000.0,56.8501,56.8578,56.804,56.804,11000.0
2013-03-22 11:35:00,73.9,73.96,73.85,73.89,4800.0,56.8117,56.8578,56.7732,56.804,4800.0
2013-03-22 11:40:00,73.91,73.91,73.74,73.76,21200.0,56.8194,56.8194,56.6887,56.704,21200.0
2013-03-22 11:45:00,73.76,73.79,73.75,73.78,7500.0,56.704,56.7271,56.6964,56.7194,7500.0
2013-03-22 11:50:00,73.79,73.79,73.71,73.77,7700.0,56.7271,56.7271,56.6656,56.7117,7700.0
2013-03-22 11:55:00,73.77,73.8,73.75,73.76,8300.0,56.7117,56.7348,56.6964,56.704,8300.0
2013-03-22 12:00:00,73.77,73.86,73.77,73.77,4400.0,56.7117,56.7809,56.7117,56.7117,4400.0
2013-03-22 12:05:00,73.79,73.83,73.76,73.77,4400.0,56.7271,56.7579,56.704,56.7117,4400.0
2013-03-22 12:10:00,73.78,73.82,73.7,73.72,9400.0,56.7194,56.7502,56.6579,56.6733,9400.0
2013-03-22 12:15:00,73.73,73.85,73.73,73.82,4500.0,56.681,56.7732,56.681,56.7502,4500.0
2013-03-22 12:20:00,73.83,73.83,73.73,73.78,7500.0,56.7579,56.7579,56.681,56.7194,7500.0
2013-03-22 12:25:00,73.82,73.82,73.74,73.74,4000.0,56.7502,56.7502,56.6887,56.6887,4000.0
2013-03-22 12:30:00,73.77,73.77,73.71,73.74,5000.0,56.7117,56.7117,56.6656,56.6887,5000.0
2013-03-22 12:35:00,73.75,73.82,73.75,73.82,3100.0,56.6964,56.7502,56.6964,56.7502,3100.0
2013-03-22 12:40:00,73.81,73.81,73.72,73.75,6300.0,56.7425,56.7425,56.6733,56.6964,6300.0
2013-03-22 12:45:00,73.77,73.77,73.69,73.72,4000.0,56.7117,56.7117,56.6502,56.6733,4000.0
2013-03-22 12:50:00,73.73,73.81,73.69,73.8,5400.0,56.681,56.7425,56.6502,56.7348,5400.0
2013-03-22 12:55:00,73.79,73.79,73.75,73.76,3900.0,56.7271,56.7271,56.6964,56.704,3900.0
2013-03-22 13:00:00,73.77,73.9,73.74,73.8,12700.0,56.7117,56.8117,56.6887,56.7348,12700.0
2013-03-22 13:05:00,73.8,73.87,73.78,73.87,2600.0,56.7348,56.7886,56.7194,56.7886,2600.0
2013-03-22 13:10:00,73.88,73.92,73.83,73.84,7800.0,56.7963,56.827,56.7579,56.7655,7800.0
2013-03-22 13:15:00,73.84,73.85,73.81,73.82,4200.0,56.7655,56.7732,56.7425,56.7502,4200.0
2013-03-22 13:20:00,73.82,73.84,73.8,73.83,4600.0,56.7502,56.7655,56.7348,56.7579,4600.0
2013-03-22 13:25:00,73.84,73.9,73.84,73.9,7100.0,56.7655,56.8117,56.7655,56.8117,7100.0
2013-03-22 13:30:00,73.91,73.91,73.73,73.79,33400.0,56.8194,56.8194,56.681,56.7271,33400.0
2013-03-22 13:35:00,73.79,73.79,73.67,73.67,6600.0,56.7271,56.7271,56.6349,56.6349,6600.0
2013-03-22 13:40:00,73.68,73.74,73.67,73.69,7100.0,56.6425,56.6887,56.6349,56.6502,7100.0
2013-03-22 13:45:00,73.69,73.69,73.63,73.65,11400.0,56.6502,56.6502,56.6041,56.6195,11400.0
2013-03-22 13:50:00,73.65,73.72,73.65,73.69,5300.0,56.6195,56.6733,56.6195,56.6502,5300.0
2013-03-22 13:55:00,73.69,73.69,73.56,73.62,9200.0,56.6502,56.6502,56.5503,56.5964,9200.0
2013-03-22 14:00:00,73.62,73.64,73.6,73.6,4800.0,56.5964,56.6118,56.581,56.581,4800.0
2013-03-22 14:05:00,73.62,73.63,73.58,73.58,10900.0,56.5964,56.6041,56.5657,56.5657,10900.0
2013-03-22 14:10:00,73.58,73.62,73.58,73.6,10100.0,56.5657,56.5964,56.5657,56.581,10100.0
2013-03-22 14:15:00,73.61,73.61,73.53,73.55,11000.0,56.5887,56.5887,56.5272,56.5426,11000.0
2013-03-22 14:20:00,73.55,73.63,73.55,73.63,9200.0,56.5426,56.6041,56.5426,56.6041,9200.0
2013-03-22 14:25:00,73.63,73.64,73.57,73.57,9600.0,56.6041,56.6118,56.558,56.558,9600.0
2013-03-22 14:30:00,73.57,73.58,73.53,73.56,15300.0,56.558,56.5657,56.5272,56.5503,15300.0
2013-03-22 14:35:00,73.56,73.61,73.56,73.6,7800.0,56.5503,56.5887,56.5503,56.581,7800.0
2013-03-22 14:40:00,73.59,73.6,73.54,73.55,14200.0,56.5734,56.581,56.5349,56.5426,14200.0
2013-03-22 14:45:00,73.55,73.56,73.53,73.55,20000.0,56.5426,56.5503,56.5272,56.5426,20000.0
2013-03-22 14:50:00,73.54,73.57,73.52,73.56,11900.0,56.5349,56.558,56.5195,56.5503,11900.0
2013-03-22 14:55:00,73.58,73.6,73.53,73.59,7600.0,56.5657,56.581,56.5272,56.5734,7600.0
2013-03-22 15:00:00,73.61,73.64,73.5,73.55,20600.0,56.5887,56.6118,56.5042,56.5426,20600.0
2013-03-22 15:05:00,73.56,73.59,73.54,73.59,10000.0,56.5503,56.5734,56.5349,56.5734,10000.0
2013-03-22 15:10:00,73.61,73.66,73.59,73.61,12400.0,56.5887,56.6272,56.5734,56.5887,12400.0
2013-03-22 15:15:00,73.62,73.66,73.56,73.56,13300.0,56.5964,56.6272,56.5503,56.5503,13300.0
2013-03-22 15:20:00,73.55,73.59,73.54,73.59,13600.0,56.5426,56.5734,56.5349,56.5734,13600.0
2013-03-22 15:25:00,73.59,73.63,73.55,73.58,17300.0,56.5734,56.6041,56.5426,56.5657,17300.0
2013-03-22 15:30:00,73.57,73.72,73.57,73.71,20300.0,56.558,56.6733,56.558,56.6656,20300.0
2013-03-22 15:35:00,73.72,73.8,73.71,73.74,25100.0,56.6733,56.7348,56.6656,56.6887,25100.0
2013-03-22 15:40:00,73.75,73.8,73.65,73.67,22200.0,56.6964,56.7348,56.6195,56.6349,22200.0
2013-03-22 15:45:00,73.68,73.71,73.6,73.6,20800.0,56.6425,56.6656,56.581,56.581,20800.0
2013-03-22 15:50:00,73.6,73.6,73.57,73.58,35500.0,56.581,56.581,56.558,56.5657,35500.0
2013-03-22 15:55:00,73.57,73.66,73.54,73.66,142800.0,56.558,56.6272,56.5349,56.6272,142800.0
2013-03-25 09:30:00,74.08,74.31,74.0,74.27,21000.0,56.9501,57.1269,56.8885,57.0961,21000.0
2013-03-25 09:35:00,74.25,74.32,74.16,74.28,18800.0,57.0807,57.1346,57.0116,57.1038,18800.0
2013-03-25 09:40:00,74.26,74.28,74.21,74.27,8600.0,57.0884,57.1038,57.05,57.0961,8600.0
2013-03-25 09:45:00,74.29,74.38,74.19,74.23,18600.0,57.1115,57.1807,57.0346,57.0654,18600.0
2013-03-25 09:50:00,74.26,74.33,74.26,74.31,12000.0,57.0884,57.1422,57.0884,57.1269,12000.0
2013-03-25 09:55:00,74.3,74.33,74.23,74.26,15600.0,57.1192,57.1422,57.0654,57.0884,15600.0
2013-03-25 10:00:00,74.29,74.32,74.17,74.17,13400.0,57.1115,57.1346,57.0192,57.0192,13400.0
2013-03-25 10:05:00,74.16,74.23,74.15,74.18,10100.0,57.0116,57.0654,57.0039,57.0269,10100.0
2013-03-25 10:10:00,74.2,74.32,74.19,74.32,10000.0,57.0423,57.1346,57.0346,57.1346,10000.0
2013-03-25 10:15:00,74.29,74.29,74.24,74.27,7700.0,57.1115,57.1115,57.0731,57.0961,7700.0
2013-03-25 10:20:00,74.26,74.28,74.15,74.21,9800.0,57.0884,57.1038,57.0039,57.05,9800.0
2013-03-25 10:25:00,74.19,74.19,74.05,74.08,6200.0,57.0346,57.0346,56.927,56.9501,6200.0
2013-03-25 10:30:00,74.1,74.24,74.07,74.23,8900.0,56.9654,57.0731,56.9424,57.0654,8900.0
2013-03-25 10:35:00,74.23,74.24,74.08,74.09,6400.0,57.0654,57.0731,56.9501,56.9577,6400.0
2013-03-25 10:40:00,74.08,74.08,73.94,74.01,12100.0,56.9501,56.9501,56.8424,56.8962,12100.0
2013-03-25 10:45:00,74.0,74.01,73.91,73.95,7000.0,56.8885,56.8962,56.8194,56.8501,7000.0
2013-03-25 10:50:00,73.96,73.96,73.86,73.86,8100.0,56.8578,56.8578,56.7809,56.7809,8100.0
2013-03-25 10:55:00,73.84,73.89,73.66,73.69,19200.0,56.7655,56.804,56.6272,56.6502,19200.0
2013-03-25 11:00:00,73.67,73.77,73.59,73.76,18300.0,56.6349,56.7117,56.5734,56.704,18300.0
2013-03-25 11:05:00,73.76,73.83,73.7,73.83,5700.0,56.704,56.7579,56.6579,56.7579,5700.0
2013-03-25 11:10:00,73.83,73.83,73.71,73.74,13500.0,56.7579,56.7579,56.6656,56.6887,13500.0
2013-03-25 11:15:00,73.73,73.73,73.48,73.5,10400.0,56.681,56.681,56.4888,56.5042,10400.0
2013-03-25 11:20:00,73.48,73.58,73.42,73.58,12700.0,56.4888,56.5657,56.4427,56.5657,12700.0
2013-03-25 11:25:00,73.58,73.62,73.54,73.55,12200.0,56.5657,56.5964,56.5349,56.5426,12200.0
2013-03-25 11:30:00,73.51,73.65,73.48,73.57,7400.0,56.5119,56.6195,56.4888,56.558,7400.0
2013-03-25 11:35:00,73.56,73.68,73.56,73.62,7900.0,56.5503,56.6425,56.5503,56.5964,7900.0
2013-03-25 11:40:00,73.63,73.66,73.55,73.63,8900.0,56.6041,56.6272,56.5426,56.6041,8900.0
2013-03-25 11:45:00,73.61,73.75,73.58,73.75,15100.0,56.5887,56.6964,56.5657,56.6964,15100.0
2013-03-25 11:50:00,73.75,73.77,73.67,73.71,7200.0,56.6964,56.7117,56.6349,56.6656,7200.0
2013-03-25 11:55:00,73.71,73.74,73.66,73.71,8300.0,56.6656,56.6887,56.6272,56.6656,8300.0
2013-03-25 12:00:00,73.71,73.82,73.69,73.71,5600.0,56.6656,56.7502,56.6502,56.6656,5600.0
2013-03-25 12:05:00,73.7,73.75,73.65,73.67,4400.0,56.6579,56.6964,56.6195,56.6349,4400.0
2013-03-25 12:10:00,73.65,73.68,73.59,73.68,4300.0,56.6195,56.6425,56.5734,56.6425,4300.0
2013-03-25 12:15:00,73.69,73.73,73.63,73.65,5200.0,56.6502,56.681,56.6041,56.6195,5200.0
2013-03-25 12:20:00,73.65,73.65,73.56,73.56,4900.0,56.6195,56.6195,56.5503,56.5503,4900.0
2013-03-25 12:25:00,73.54,73.61,73.51,73.51,8200.0,56.5349,56.5887,56.5119,56.5119,8200.0
2013-03-25 12:30:00,73.5,73.55,73.44,73.46,12700.0,56.5042,56.5426,56.458,56.4734,12700.0
2013-03-25 12:35:00,73.44,73.51,73.43,73.48,4900.0,56.458,56.5119,56.4504,56.4888,4900.0
2013-03-25 12:40:00,73.49,73.55,73.49,73.53,7300.0,56.4965,56.5426,56.4965,56.5272,7300.0
2013-03-25 12:45:00,73.53,73.53,73.45,73.51,8900.0,56.5272,56.5272,56.4657,56.5119,8900.0
2013-03-25 12:50:00,73.51,73.51,73.32,73.32,14500.0,56.5119,56.5119,56.3658,56.3658,14500.0
2013-03-25 12:55:00,73.31,73.35,73.24,73.29,12300.0,56.3581,56.3889,56.3043,56.3427,12300.0
2013-03-25 13:00:00,73.24,73.34,73.18,73.27,12400.0,56.3043,56.3812,56.2582,56.3274,12400.0
2013-03-25 13:05:00,73.27,73.27,73.09,73.11,21000.0,56.3274,56.3274,56.189,56.2043,21000.0
2013-03-25 13:10:00,73.11,73.12,73.0,73.0,37100.0,56.2043,56.212,56.1198,56.1198,37100.0
2013-03-25 13:15:00,73.0,73.1,72.98,73.06,16400.0,56.1198,56.1967,56.1044,56.1659,16400.0
2013-03-25 13:20:00,73.07,73.2,73.07,73.17,9000.0,56.1736,56.2735,56.1736,56.2505,9000.0
2013-03-25 13:25:00,73.16,73.3,73.14,73.25,11300.0,56.2428,56.3504,56.2274,56.312,11300.0
2013-03-25 13:30:00,73.28,73.28,73.23,73.23,7900.0,56.335,56.335,56.2966,56.2966,7900.0
2013-03-25 13:35:00,73.23,73.29,73.21,73.21,9100.0,56.2966,56.3427,56.2812,56.2812,9100.0
2013-03-25 13:40:00,73.23,73.33,73.21,73.32,9100.0,56.2966,56.3735,56.2812,56.3658,9100.0
2013-03-25 13:45:00,73.32,73.53,73.29,73.47,12100.0,56.3658,56.5272,56.3427,56.4811,12100.0
2013-03-25 13:50:00,73.5,73.59,73.49,73.55,10000.0,56.5042,56.5734,56.4965,56.5426,10000.0
2013-03-25 13:55:00,73.56,73.69,73.55,73.63,10600.0,56.5503,56.6502,56.5426,56.6041,10600.0
2013-03-25 14:00:00,73.63,73.65,73.59,73.59,7100.0,56.6041,56.6195,56.5734,56.5734,7100.0
2013-03-25 14:05:00,73.6,73.69,73.6,73.69,4800.0,56.581,56.6502,56.581,56.6502,4800.0
2013-03-25 14:10:00,73.67,73.75,73.62,73.62,19000.0,56.6349,56.6964,56.5964,56.5964,19000.0
2013-03-25 14:15:00,73.63,73.71,73.63,73.67,9100.0,56.6041,56.6656,56.6041,56.6349,9100.0
2013-03-25 14:20:00,73.68,73.8,73.68,73.73,11400.0,56.6425,56.7348,56.6425,56.681,11400.0
2013-03-25 14:25:00,73.74,73.75,73.66,73.7,8200.0,56.6887,56.6964,56.6272,56.6579,8200.0
2013-03-25 14:30:00,73.67,73.67,73.55,73.55,7200.0,56.6349,56.6349,56.5426,56.5426,7200.0
2013-03-25 14:35:00,73.56,73.57,73.47,73.56,7100.0,56.5503,56.558,56.4811,56.5503,7100.0
2013-03-25 14:40:00,73.58,73.65,73.56,73.64,5900.0,56.5657,56.6195,56.5503,56.6118,5900.0
2013-03-25 14:45:00,73.65,73.66,73.53,73.53,10100.0,56.6195,56.6272,56.5272,56.5272,10100.0
2013-03-25 14:50:00,73.55,73.62,73.53,73.55,7900.0,56.5426,56.5964,56.5272,56.5426,7900.0
2013-03-25 14:55:00,73.55,73.56,73.53,73.56,6600.0,56.5426,56.5503,56.5272,56.5503,6600.0
2013-03-25 15:00:00,73.55,73.55,73.42,73.51,11500.0,56.5426,56.5426,56.4427,56.5119,11500.0
2013-03-25 15:05:00,73.5,73.5,73.42,73.45,11600.0,56.5042,56.5042,56.4427,56.4657,11600.0
2013-03-25 15:10:00,73.44,73.54,73.43,73.51,8800.0,56.458,56.5349,56.4504,56.5119,8800.0
2013-03-25 15:15:00,73.5,73.56,73.37,73.37,9000.0,56.5042,56.5503,56.4042,56.4042,9000.0
2013-03-25 15:20:00,73.36,73.47,73.31,73.34,19300.0,56.3965,56.4811,56.3581,56.3812,19300.0
2013-03-25 15:25:00,73.36,73.39,73.28,73.35,17000.0,56.3965,56.4196,56.335,56.3889,17000.0
2013-03-25 15:30:00,73.35,73.44,73.35,73.39,17600.0,56.3889,56.458,56.3889,56.4196,17600.0
2013-03-25 15:35:00,73.39,73.48,73.31,73.47,29500.0,56.4196,56.4888,56.3581,56.4811,29500.0
2013-03-25 15:40:00,73.47,73.54,73.44,73.48,24800.0,56.4811,56.5349,56.458,56.4888,24800.0
2013-03-25 15:45:00,73.46,73.46,73.28,73.3,40000.0,56.4734,56.4734,56.335,56.3504,40000.0
2013-03-25 15:50:00,73.31,73.54,73.31,73.51,44700.0,56.3581,56.5349,56.3581,56.5119,44700.0
2013-03-25 15:55:00,73.51,73.57,73.46,73.48,93000.0,56.5119,56.558,56.4734,56.4888,93000.0
2013-03-26 09:30:00,73.71,74.23,73.71,73.87,18200.0,56.6656,57.0654,56.6656,56.7886,18200.0
2013-03-26 09:35:00,73.87,73.92,73.77,73.89,13400.0,56.7886,56.827,56.7117,56.804,13400.0
2013-03-26 09:40:00,73.89,74.14,73.82,74.14,12900.0,56.804,56.9962,56.7502,56.9962,12900.0
2013-03-26 09:45:00,74.14,74.15,73.86,73.92,17500.0,56.9962,57.0039,56.7809,56.827,17500.0
2013-03-26 09:50:00,73.9,73.99,73.88,73.92,9500.0,56.8117,56.8809,56.7963,56.827,9500.0
2013-03-26 09:55:00,73.96,74.09,73.93,74.07,67800.0,56.8578,56.9577,56.8347,56.9424,67800.0
2013-03-26 10:00:00,74.05,74.05,73.74,73.83,21700.0,56.927,56.927,56.6887,56.7579,21700.0
2013-03-26 10:05:00,73.83,73.99,73.8,73.98,12500.0,56.7579,56.8809,56.7348,56.8732,12500.0
2013-03-26 10:10:00,74.01,74.09,73.92,73.93,13500.0,56.8962,56.9577,56.827,56.8347,13500.0
2013-03-26 10:15:00,73.93,73.95,73.78,73.81,12100.0,56.8347,56.8501,56.7194,56.7425,12100.0
2013-03-26 10:20:00,73.82,73.83,73.76,73.81,11800.0,56.7502,56.7579,56.704,56.7425,11800.0
2013-03-26 10:25:00,73.84,73.96,73.82,73.95,7100.0,56.7655,56.8578,56.7502,56.8501,7100.0
2013-03-26 10:30:00,73.94,74.06,73.92,73.97,16200.0,56.8424,56.9347,56.827,56.8655,16200.0
2013-03-26 10:35:00,73.88,73.88,73.75,73.78,10200.0,56.7963,56.7963,56.6964,56.7194,10200.0
2013-03-26 10:40:00,73.73,73.73,73.56,73.56,5200.0,56.681,56.681,56.5503,56.5503,5200.0
2013-03-26 10:45:00,73.56,73.58,73.48,73.58,14700.0,56.5503,56.5657,56.4888,56.5657,14700.0
2013-03-26 10:50:00,73.6,73.75,73.58,73.69,7300.0,56.581,56.6964,56.5657,56.6502,7300.0
2013-03-26 10:55:00,73.69,73.8,73.66,73.73,10100.0,56.6502,56.7348,56.6272,56.681,10100.0
2013-03-26 11:00:00,73.73,73.81,73.71,73.78,11300.0,56.681,56.7425,56.6656,56.7194,11300.0
2013-03-26 11:05:00,73.79,73.87,73.76,73.86,9300.0,56.7271,56.7886,56.704,56.7809,9300.0
2013-03-26 11:10:00,73.84,73.9,73.77,73.82,11000.0,56.7655,56.8117,56.7117,56.7502,11000.0
2013-03-26 11:15:00,73.8,73.81,73.73,73.77,10000.0,56.7348,56.7425,56.681,56.7117,10000.0
2013-03-26 11:20:00,73.79,73.84,73.78,73.84,10800.0,56.7271,56.7655,56.7194,56.7655,10800.0
2013-03-26 11:25:00,73.85,73.93,73.75,73.76,11300.0,56.7732,56.8347,56.6964,56.704,11300.0
2013-03-26 11:30:00,73.77,73.85,73.75,73.77,19500.0,56.7117,56.7732,56.6964,56.7117,19500.0
2013-03-26 11:35:00,73.78,73.84,73.78,73.81,11900.0,56.7194,56.7655,56.7194,56.7425,11900.0
2013-03-26 11:40:00,73.8,73.87,73.8,73.81,23500.0,56.7348,56.7886,56.7348,56.7425,23500.0
2013-03-26 11:45:00,73.83,73.86,73.78,73.81,15200.0,56.7579,56.7809,56.7194,56.7425,15200.0
2013-03-26 11:50:00,73.81,73.86,73.75,73.8,28500.0,56.7425,56.7809,56.6964,56.7348,28500.0
2013-03-26 11:55:00,73.78,73.8,73.74,73.77,16500.0,56.7194,56.7348,56.6887,56.7117,16500.0
2013-03-26 12:00:00,73.77,73.86,73.77,73.84,14200.0,56.7117,56.7809,56.7117,56.7655,14200.0
2013-03-26 12:05:00,73.83,73.84,73.73,73.75,18200.0,56.7579,56.7655,56.681,56.6964,18200.0
2013-03-26 12:10:00,73.75,73.75,73.64,73.71,12400.0,56.6964,56.6964,56.6118,56.6656,12400.0
2013-03-26 12:15:00,73.7,73.71,73.53,73.55,42100.0,56.6579,56.6656,56.5272,56.5426,42100.0
2013-03-26 12:20:00,73.56,73.56,73.49,73.49,25100.0,56.5503,56.5503,56.4965,56.4965,25100.0
2013-03-26 12:25:00,73.48,73.54,73.34,73.49,25200.0,56.4888,56.5349,56.3812,56.4965,25200.0
2013-03-26 12:30:00,73.52,73.63,73.51,73.56,21100.0,56.5195,56.6041,56.5119,56.5503,21100.0
2013-03-26 12:35:00,73.55,73.58,73.48,73.51,21000.0,56.5426,56.5657,56.4888,56.5119,21000.0
2013-03-26 12:40:00,73.51,73.59,73.5,73.55,20400.0,56.5119,56.5734,56.5042,56.5426,20400.0
2013-03-26 12:45:00,73.56,73.57,73.44,73.47,17400.0,56.5503,56.558,56.458,56.4811,17400.0
2013-03-26 12:50:00,73.46,73.56,73.4,73.56,17900.0,56.4734,56.5503,56.4273,56.5503,17900.0
2013-03-26 12:55:00,73.55,73.56,73.45,73.46,17800.0,56.5426,56.5503,56.4657,56.4734,17800.0
2013-03-26 13:00:00,73.46,73.57,73.42,73.51,26200.0,56.4734,56.558,56.4427,56.5119,26200.0
2013-03-26 13:05:00,73.52,73.56,73.5,73.55,17600.0,56.5195,56.5503,56.5042,56.5426,17600.0
2013-03-26 13:10:00,73.54,73.61,73.54,73.6,17500.0,56.5349,56.5887,56.5349,56.581,17500.0
2013-03-26 13:15:00,73.61,73.67,73.51,73.59,24800.0,56.5887,56.6349,56.5119,56.5734,24800.0
2013-03-26 13:20:00,73.6,73.72,73.6,73.67,16600.0,56.581,56.6733,56.581,56.6349,16600.0
2013-03-26 13:25:00,73.67,73.67,73.59,73.59,26700.0,56.6349,56.6349,56.5734,56.5734,26700.0
2013-03-26 13:30:00,73.59,73.64,73.55,73.64,19900.0,56.5734,56.6118,56.5426,56.6118,19900.0
2013-03-26 13:35:00,73.64,73.67,73.57,73.6,23900.0,56.6118,56.6349,56.558,56.581,23900.0
2013-03-26 13:40:00,73.6,73.63,73.51,73.55,45500.0,56.581,56.6041,56.5119,56.5426,45500.0
2013-03-26 13:45:00,73.56,73.57,73.5,73.55,18500.0,56.5503,56.558,56.5042,56.5426,18500.0
2013-03-26 13:50:00,73.56,73.59,73.53,73.56,20000.0,56.5503,56.5734,56.5272,56.5503,20000.0
2013-03-26 13:55:00,73.55,73.56,73.51,73.51,17300.0,56.5426,56.5503,56.5119,56.5119,17300.0
2013-03-26 14:00:00,73.52,73.61,73.51,73.52,20700.0,56.5195,56.5887,56.5119,56.5195,20700.0
2013-03-26 14:05:00,73.52,73.57,73.52,73.56,12700.0,56.5195,56.558,56.5195,56.5503,12700.0
2013-03-26 14:10:00,73.56,73.56,73.48,73.54,27600.0,56.5503,56.5503,56.4888,56.5349,27600.0
2013-03-26 14:15:00,73.53,73.54,73.49,73.53,24600.0,56.5272,56.5349,56.4965,56.5272,24600.0
2013-03-26 14:20:00,73.53,73.59,73.49,73.58,31900.0,56.5272,56.5734,56.4965,56.5657,31900.0
2013-03-26 14:25:00,73.59,73.62,73.55,73.55,18400.0,56.5734,56.5964,56.5426,56.5426,18400.0
2013-03-26 14:30:00,73.55,73.6,73.54,73.54,24100.0,56.5426,56.581,56.5349,56.5349,24100.0
2013-03-26 14:35:00,73.54,73.59,73.53,73.59,11300.0,56.5349,56.5734,56.5272,56.5734,11300.0
2013-03-26 14:40:00,73.59,73.61,73.58,73.6,20300.0,56.5734,56.5887,56.5657,56.581,20300.0
2013-03-26 14:45:00,73.62,73.62,73.51,73.54,28700.0,56.5964,56.5964,56.5119,56.5349,28700.0
2013-03-26 14:50:00,73.53,73.58,73.5,73.58,17600.0,56.5272,56.5657,56.5042,56.5657,17600.0
2013-03-26 14:55:00,73.58,73.6,73.56,73.59,19200.0,56.5657,56.581,56.5503,56.5734,19200.0
2013-03-26 15:00:00,73.59,73.65,73.59,73.65,21300.0,56.5734,56.6195,56.5734,56.6195,21300.0
2013-03-26 15:05:00,73.65,73.65,73.54,73.56,27100.0,56.6195,56.6195,56.5349,56.5503,27100.0
2013-03-26 15:10:00,73.56,73.61,73.55,73.58,34400.0,56.5503,56.5887,56.5426,56.5657,34400.0
2013-03-26 15:15:00,73.58,73.62,73.57,73.59,61000.0,56.5657,56.5964,56.558,56.5734,61000.0
2013-03-26 15:20:00,73.6,73.66,73.57,73.57,26000.0,56.581,56.6272,56.558,56.558,26000.0
2013-03-26 15:25:00,73.58,73.7,73.58,73.67,50000.0,56.5657,56.6579,56.5657,56.6349,50000.0
2013-03-26 15:30:00,73.68,73.81,73.67,73.74,25700.0,56.6425,56.7425,56.6349,56.6887,25700.0
2013-03-26 15:35:00,73.74,73.75,73.67,73.69,36000.0,56.6887,56.6964,56.6349,56.6502,36000.0
2013-03-26 15:40:00,73.7,73.72,73.67,73.7,36500.0,56.6579,56.6733,56.6349,56.6579,36500.0
2013-03-26 15:45:00,73.7,73.78,73.7,73.77,55900.0,56.6579,56.7194,56.6579,56.7117,55900.0
2013-03-26 15:50:00,73.77,73.77,73.61,73.66,50200.0,56.7117,56.7117,56.5887,56.6272,50200.0
2013-03-26 15:55:00,73.66,73.72,73.61,73.7,63600.0,56.6272,56.6733,56.5887,56.6579,63600.0
2013-03-27 09:30:00,72.75,72.88,72.64,72.79,72700.0,55.9276,56.0275,55.843,55.9583,72700.0
2013-03-27 09:35:00,72.79,72.9,72.75,72.81,25200.0,55.9583,56.0429,55.9276,55.9737,25200.0
2013-03-27 09:40:00,72.82,72.96,72.79,72.88,37700.0,55.9814,56.089,55.9583,56.0275,37700.0
2013-03-27 09:45:00,72.88,72.95,72.82,72.86,31300.0,56.0275,56.0813,55.9814,56.0122,31300.0
2013-03-27 09:50:00,72.86,72.88,72.73,72.86,16100.0,56.0122,56.0275,55.9122,56.0122,16100.0
2013-03-27 09:55:00,72.89,72.95,72.8,72.87,21900.0,56.0352,56.0813,55.966,56.0198,21900.0
2013-03-27 10:00:00,72.88,72.97,72.79,72.88,19500.0,56.0275,56.0967,55.9583,56.0275,19500.0
2013-03-27 10:05:00,72.87,72.93,72.83,72.92,22700.0,56.0198,56.066,55.9891,56.0583,22700.0
2013-03-27 10:10:00,72.9,72.91,72.78,72.85,17400.0,56.0429,56.0506,55.9507,56.0045,17400.0
2013-03-27 10:15:00,72.84,72.87,72.72,72.76,20000.0,55.9968,56.0198,55.9045,55.9353,20000.0
2013-03-27 10:20:00,72.76,72.86,72.74,72.81,20400.0,55.9353,56.0122,55.9199,55.9737,20400.0
2013-03-27 10:25:00,72.82,72.94,72.81,72.89,16400.0,55.9814,56.0737,55.9737,56.0352,16400.0
2013-03-27 10:30:00,72.9,72.96,72.88,72.91,53000.0,56.0429,56.089,56.0275,56.0506,53000.0
2013-03-27 10:35:00,72.92,72.99,72.92,72.97,16900.0,56.0583,56.1121,56.0583,56.0967,16900.0
2013-03-27 10:40:00,72.99,73.11,72.97,73.02,30000.0,56.1121,56.2043,56.0967,56.1352,30000.0
2013-03-27 10:45:00,73.02,73.11,73.02,73.06,26600.0,56.1352,56.2043,56.1352,56.1659,26600.0
2013-03-27 10:50:00,73.05,73.12,73.01,73.02,10600.0,56.1582,56.212,56.1275,56.1352,10600.0
2013-03-27 10:55:00,73.0,73.01,72.96,73.0,10600.0,56.1198,56.1275,56.089,56.1198,10600.0
2013-03-27 11:00:00,73.0,73.1,72.98,73.01,35800.0,56.1198,56.1967,56.1044,56.1275,35800.0
2013-03-27 11:05:00,73.0,73.01,72.89,72.93,24600.0,56.1198,56.1275,56.0352,56.066,24600.0
2013-03-27 11:10:00,72.93,73.14,72.93,73.08,17700.0,56.066,56.2274,56.066,56.1813,17700.0
2013-03-27 11:15:00,73.09,73.12,72.97,72.99,18100.0,56.189,56.212,56.0967,56.1121,18100.0
2013-03-27 11:20:00,73.0,73.05,72.95,73.03,16800.0,56.1198,56.1582,56.0813,56.1428,16800.0
2013-03-27 11:25:00,73.05,73.1,72.97,73.09,10100.0,56.1582,56.1967,56.0967,56.189,10100.0
2013-03-27 11:30:00,73.11,73.16,73.06,73.11,46300.0,56.2043,56.2428,56.1659,56.2043,46300.0
2013-03-27 11:35:00,73.15,73.15,73.04,73.06,13600.0,56.2351,56.2351,56.1505,56.1659,13600.0
2013-03-27 11:40:00,73.06,73.06,72.92,73.01,29800.0,56.1659,56.1659,56.0583,56.1275,29800.0
2013-03-27 11:45:00,73.02,73.05,72.97,73.01,24000.0,56.1352,56.1582,56.0967,56.1275,24000.0
2013-03-27 11:50:00,73.01,73.08,72.95,72.96,20200.0,56.1275,56.1813,56.0813,56.089,20200.0
2013-03-27 11:55:00,72.95,72.99,72.89,72.93,17400.0,56.0813,56.1121,56.0352,56.066,17400.0
2013-03-27 12:00:00,72.94,73.07,72.92,73.05,31200.0,56.0737,56.1736,56.0583,56.1582,31200.0
2013-03-27 12:05:00,73.04,73.04,72.89,72.97,31500.0,56.1505,56.1505,56.0352,56.0967,31500.0
2013-03-27 12:10:00,72.97,72.99,72.9,72.96,18000.0,56.0967,56.1121,56.0429,56.089,18000.0
2013-03-27 12:15:00,72.97,73.01,72.91,72.91,21100.0,56.0967,56.1275,56.0506,56.0506,21100.0
2013-03-27 12:20:00,72.93,72.97,72.88,72.93,20500.0,56.066,56.0967,56.0275,56.066,20500.0
2013-03-27 12:25:00,72.94,72.96,72.89,72.89,9900.0,56.0737,56.089,56.0352,56.0352,9900.0
2013-03-27 12:30:00,72.89,72.98,72.87,72.95,18400.0,56.0352,56.1044,56.0198,56.0813,18400.0
2013-03-27 12:35:00,72.95,72.99,72.92,72.97,16400.0,56.0813,56.1121,56.0583,56.0967,16400.0
2013-03-27 12:40:00,72.98,73.01,72.93,72.95,22200.0,56.1044,56.1275,56.066,56.0813,22200.0
2013-03-27 12:45:00,72.95,73.0,72.91,72.94,13500.0,56.0813,56.1198,56.0506,56.0737,13500.0
2013-03-27 12:50:00,72.95,72.97,72.88,72.93,18400.0,56.0813,56.0967,56.0275,56.066,18400.0
2013-03-27 12:55:00,72.94,72.95,72.91,72.93,8200.0,56.0737,56.0813,56.0506,56.066,8200.0
2013-03-27 13:00:00,72.95,72.99,72.94,72.96,17800.0,56.0813,56.1121,56.0737,56.089,17800.0
2013-03-27 13:05:00,72.98,73.0,72.94,72.95,12600.0,56.1044,56.1198,56.0737,56.0813,12600.0
2013-03-27 13:10:00,72.95,72.98,72.92,72.95,12800.0,56.0813,56.1044,56.0583,56.0813,12800.0
2013-03-27 13:15:00,72.95,72.99,72.95,72.95,11000.0,56.0813,56.1121,56.0813,56.0813,11000.0
2013-03-27 13:20:00,72.96,72.99,72.89,72.95,24100.0,56.089,56.1121,56.0352,56.0813,24100.0
2013-03-27 13:25:00,72.95,72.98,72.93,72.97,11100.0,56.0813,56.1044,56.066,56.0967,11100.0
2013-03-27 13:30:00,72.97,73.0,72.95,72.99,24400.0,56.0967,56.1198,56.0813,56.1121,24400.0
2013-03-27 13:35:00,72.99,73.01,72.92,72.94,21700.0,56.1121,56.1275,56.0583,56.0737,21700.0
2013-03-27 13:40:00,72.95,73.0,72.92,72.96,29300.0,56.0813,56.1198,56.0583,56.089,29300.0
2013-03-27 13:45:00,72.96,73.02,72.96,73.0,16900.0,56.089,56.1352,56.089,56.1198,16900.0
2013-03-27 13:50:00,72.97,73.01,72.93,73.01,17700.0,56.0967,56.1275,56.066,56.1275,17700.0
2013-03-27 13:55:00,73.01,73.03,72.94,73.01,45700.0,56.1275,56.1428,56.0737,56.1275,45700.0
2013-03-27 14:00:00,73.02,73.02,72.95,72.99,30100.0,56.1352,56.1352,56.0813,56.1121,30100.0
2013-03-27 14:05:00,72.99,73.01,72.96,72.98,19300.0,56.1121,56.1275,56.089,56.1044,19300.0
2013-03-27 14:10:00,72.98,73.01,72.94,72.97,28200.0,56.1044,56.1275,56.0737,56.0967,28200.0
2013-03-27 14:15:00,72.97,72.97,72.94,72.94,8800.0,56.0967,56.0967,56.0737,56.0737,8800.0
2013-03-27 14:20:00,72.93,72.96,72.93,72.93,10600.0,56.066,56.089,56.066,56.066,10600.0
2013-03-27 14:25:00,72.93,73.0,72.88,72.98,18300.0,56.066,56.1198,56.0275,56.1044,18300.0
2013-03-27 14:30:00,73.0,73.07,72.97,73.04,35700.0,56.1198,56.1736,56.0967,56.1505,35700.0
2013-03-27 14:35:00,73.04,73.06,72.98,73.01,29000.0,56.1505,56.1659,56.1044,56.1275,29000.0
2013-03-27 14:40:00,73.01,73.06,72.99,73.0,18500.0,56.1275,56.1659,56.1121,56.1198,18500.0
2013-03-27 14:45:00,73.0,73.08,72.99,73.0,18500.0,56.1198,56.1813,56.1121,56.1198,18500.0
2013-03-27 14:50:00,73.0,73.05,72.97,72.97,30800.0,56.1198,56.1582,56.0967,56.0967,30800.0
2013-03-27 14:55:00,72.98,73.01,72.97,72.98,17100.0,56.1044,56.1275,56.0967,56.1044,17100.0
2013-03-27 15:00:00,72.98,73.05,72.98,73.0,30200.0,56.1044,56.1582,56.1044,56.1198,30200.0
2013-03-27 15:05:00,73.0,73.08,73.0,73.04,27800.0,56.1198,56.1813,56.1198,56.1505,27800.0
2013-03-27 15:10:00,73.03,73.14,73.03,73.08,30100.0,56.1428,56.2274,56.1428,56.1813,30100.0
2013-03-27 15:15:00,73.09,73.14,73.06,73.06,26300.0,56.189,56.2274,56.1659,56.1659,26300.0
2013-03-27 15:20:00,73.05,73.12,73.03,73.04,42800.0,56.1582,56.212,56.1428,56.1505,42800.0
2013-03-27 15:25:00,73.05,73.13,73.01,73.07,54100.0,56.1582,56.2197,56.1275,56.1736,54100.0
2013-03-27 15:30:00,73.08,73.13,73.04,73.08,45200.0,56.1813,56.2197,56.1505,56.1813,45200.0
2013-03-27 15:35:00,73.07,73.12,73.03,73.11,46900.0,56.1736,56.212,56.1428,56.2043,46900.0
2013-03-27 15:40:00,73.11,73.19,73.11,73.19,31100.0,56.2043,56.2659,56.2043,56.2659,31100.0
2013-03-27 15:45:00,73.18,73.18,73.06,73.1,54700.0,56.2582,56.2582,56.1659,56.1967,54700.0
2013-03-27 15:50:00,73.09,73.12,73.04,73.08,56100.0,56.189,56.212,56.1505,56.1813,56100.0
2013-03-27 15:55:00,73.07,73.09,72.97,73.05,106400.0,56.1736,56.189,56.0967,56.1582,106400.0
2013-03-28 09:30:00,72.97,73.49,72.85,73.41,34300.0,56.0967,56.4965,56.0045,56.435,34300.0
2013-03-28 09:35:00,73.46,73.58,73.34,73.34,16400.0,56.4734,56.5657,56.3812,56.3812,16400.0
2013-03-28 09:40:00,73.34,73.41,73.1,73.14,15300.0,56.3812,56.435,56.1967,56.2274,15300.0
2013-03-28 09:45:00,73.1,73.42,73.1,73.38,22100.0,56.1967,56.4427,56.1967,56.4119,22100.0
2013-03-28 09:50:00,73.41,73.48,73.15,73.2,34500.0,56.435,56.4888,56.2351,56.2735,34500.0
2013-03-28 09:55:00,73.2,73.22,73.02,73.07,23600.0,56.2735,56.2889,56.1352,56.1736,23600.0
2013-03-28 10:00:00,73.06,73.22,73.05,73.22,47900.0,56.1659,56.2889,56.1582,56.2889,47900.0
2013-03-28 10:05:00,73.19,73.21,73.11,73.18,28000.0,56.2659,56.2812,56.2043,56.2582,28000.0
2013-03-28 10:10:00,73.15,73.19,73.01,73.09,53100.0,56.2351,56.2659,56.1275,56.189,53100.0
2013-03-28 10:15:00,73.1,73.14,73.0,73.08,36100.0,56.1967,56.2274,56.1198,56.1813,36100.0
2013-03-28 10:20:00,73.07,73.23,73.06,73.22,26500.0,56.1736,56.2966,56.1659,56.2889,26500.0
2013-03-28 10:25:00,73.24,73.31,73.17,73.2,16500.0,56.3043,56.3581,56.2505,56.2735,16500.0
2013-03-28 10:30:00,73.2,73.36,73.2,73.31,58000.0,56.2735,56.3965,56.2735,56.3581,58000.0
2013-03-28 10:35:00,73.31,73.46,73.3,73.45,16000.0,56.3581,56.4734,56.3504,56.4657,16000.0
2013-03-28 10:40:00,73.41,73.45,73.36,73.41,9300.0,56.435,56.4657,56.3965,56.435,9300.0
2013-03-28 10:45:00,73.44,73.45,73.25,73.26,19800.0,56.458,56.4657,56.312,56.3197,19800.0
2013-03-28 10:50:00,73.27,73.33,73.21,73.33,24700.0,56.3274,56.3735,56.2812,56.3735,24700.0
2013-03-28 10:55:00,73.33,73.42,73.28,73.34,55900.0,56.3735,56.4427,56.335,56.3812,55900.0
2013-03-28 11:00:00,73.36,73.49,73.34,73.39,23100.0,56.3965,56.4965,56.3812,56.4196,23100.0
2013-03-28 11:05:00,73.4,73.48,73.39,73.45,17600.0,56.4273,56.4888,56.4196,56.4657,17600.0
2013-03-28 11:10:00,73.43,73.51,73.43,73.47,14600.0,56.4504,56.5119,56.4504,56.4811,14600.0
2013-03-28 11:15:00,73.48,73.6,73.45,73.6,12500.0,56.4888,56.581,56.4657,56.581,12500.0
2013-03-28 11:20:00,73.62,73.74,73.62,73.74,10600.0,56.5964,56.6887,56.5964,56.6887,10600.0
2013-03-28 11:25:00,73.73,73.76,73.63,73.76,9700.0,56.681,56.704,56.6041,56.704,9700.0
2013-03-28 11:30:00,73.77,73.82,73.67,73.67,8900.0,56.7117,56.7502,56.6349,56.6349,8900.0
2013-03-28 11:35:00,73.68,73.71,73.6,73.64,10600.0,56.6425,56.6656,56.581,56.6118,10600.0
2013-03-28 11:40:00,73.64,73.68,73.57,73.57,8200.0,56.6118,56.6425,56.558,56.558,8200.0
2013-03-28 11:45:00,73.59,73.6,73.56,73.57,6100.0,56.5734,56.581,56.5503,56.558,6100.0
2013-03-28 11:50:00,73.56,73.69,73.55,73.68,10200.0,56.5503,56.6502,56.5426,56.6425,10200.0
2013-03-28 11:55:00,73.67,73.7,73.62,73.62,6600.0,56.6349,56.6579,56.5964,56.5964,6600.0
2013-03-28 12:00:00,73.61,73.64,73.58,73.59,6000.0,56.5887,56.6118,56.5657,56.5734,6000.0
2013-03-28 12:05:00,73.6,73.67,73.59,73.59,6800.0,56.581,56.6349,56.5734,56.5734,6800.0
2013-03-28 12:10:00,73.59,73.59,73.58,73.58,1500.0,56.5734,56.5734,56.5657,56.5657,1500.0
2013-03-28 12:15:00,73.58,73.58,73.47,73.5,7900.0,56.5657,56.5657,56.4811,56.5042,7900.0
2013-03-28 12:20:00,73.49,73.5,73.43,73.45,7600.0,56.4965,56.5042,56.4504,56.4657,7600.0
2013-03-28 12:25:00,73.46,73.52,73.44,73.46,15200.0,56.4734,56.5195,56.458,56.4734,15200.0
2013-03-28 12:30:00,73.46,73.52,73.41,73.51,7500.0,56.4734,56.5195,56.435,56.5119,7500.0
2013-03-28 12:35:00,73.5,73.55,73.49,73.54,6000.0,56.5042,56.5426,56.4965,56.5349,6000.0
2013-03-28 12:40:00,73.54,73.57,73.5,73.5,12600.0,56.5349,56.558,56.5042,56.5042,12600.0
2013-03-28 12:45:00,73.51,73.69,73.51,73.67,6200.0,56.5119,56.6502,56.5119,56.6349,6200.0
2013-03-28 12:50:00,73.67,73.7,73.6,73.6,11200.0,56.6349,56.6579,56.581,56.581,11200.0
2013-03-28 12:55:00,73.59,73.66,73.59,73.63,6600.0,56.5734,56.6272,56.5734,56.6041,6600.0
2013-03-28 13:00:00,73.63,73.65,73.53,73.65,11500.0,56.6041,56.6195,56.5272,56.6195,11500.0
2013-03-28 13:05:00,73.62,73.62,73.55,73.62,11500.0,56.5964,56.5964,56.5426,56.5964,11500.0
2013-03-28 13:10:00,73.62,73.65,73.61,73.65,3700.0,56.5964,56.6195,56.5887,56.6195,3700.0
2013-03-28 13:15:00,73.66,73.69,73.63,73.63,7400.0,56.6272,56.6502,56.6041,56.6041,7400.0
2013-03-28 13:20:00,73.62,73.63,73.58,73.61,5400.0,56.5964,56.6041,56.5657,56.5887,5400.0
2013-03-28 13:25:00,73.62,73.66,73.6,73.61,9000.0,56.5964,56.6272,56.581,56.5887,9000.0
2013-03-28 13:30:00,73.61,73.68,73.61,73.68,5100.0,56.5887,56.6425,56.5887,56.6425,5100.0
2013-03-28 13:35:00,73.67,73.69,73.63,73.66,9500.0,56.6349,56.6502,56.6041,56.6272,9500.0
2013-03-28 13:40:00,73.66,73.69,73.64,73.67,9100.0,56.6272,56.6502,56.6118,56.6349,9100.0
2013-03-28 13:45:00,73.67,73.67,73.66,73.67,4500.0,56.6349,56.6349,56.6272,56.6349,4500.0
2013-03-28 13:50:00,73.67,73.7,73.65,73.67,10700.0,56.6349,56.6579,56.6195,56.6349,10700.0
2013-03-28 13:55:00,73.69,73.7,73.63,73.7,9300.0,56.6502,56.6579,56.6041,56.6579,9300.0
2013-03-28 14:00:00,73.7,73.7,73.65,73.68,13600.0,56.6579,56.6579,56.6195,56.6425,13600.0
2013-03-28 14:05:00,73.69,73.69,73.67,73.68,6500.0,56.6502,56.6502,56.6349,56.6425,6500.0
2013-03-28 14:10:00,73.68,73.7,73.63,73.69,7100.0,56.6425,56.6579,56.6041,56.6502,7100.0
2013-03-28 14:15:00,73.68,73.69,73.63,73.63,10100.0,56.6425,56.6502,56.6041,56.6041,10100.0
2013-03-28 14:20:00,73.62,73.72,73.62,73.69,11900.0,56.5964,56.6733,56.5964,56.6502,11900.0
2013-03-28 14:25:00,73.68,73.69,73.64,73.65,9800.0,56.6425,56.6502,56.6118,56.6195,9800.0
2013-03-28 14:30:00,73.66,73.69,73.61,73.64,10600.0,56.6272,56.6502,56.5887,56.6118,10600.0
2013-03-28 14:35:00,73.64,73.67,73.64,73.66,7400.0,56.6118,56.6349,56.6118,56.6272,7400.0
2013-03-28 14:40:00,73.64,73.68,73.61,73.67,10000.0,56.6118,56.6425,56.5887,56.6349,10000.0
2013-03-28 14:45:00,73.67,73.68,73.63,73.64,16500.0,56.6349,56.6425,56.6041,56.6118,16500.0
2013-03-28 14:50:00,73.65,73.67,73.6,73.67,11500.0,56.6195,56.6349,56.581,56.6349,11500.0
2013-03-28 14:55:00,73.67,73.68,73.63,73.63,11100.0,56.6349,56.6425,56.6041,56.6041,11100.0
2013-03-28 15:00:00,73.64,73.67,73.59,73.62,9700.0,56.6118,56.6349,56.5734,56.5964,9700.0
2013-03-28 15:05:00,73.63,73.65,73.56,73.62,8400.0,56.6041,56.6195,56.5503,56.5964,8400.0
2013-03-28 15:10:00,73.62,73.67,73.61,73.66,6500.0,56.5964,56.6349,56.5887,56.6272,6500.0
2013-03-28 15:15:00,73.65,73.7,73.65,73.66,10400.0,56.6195,56.6579,56.6195,56.6272,10400.0
2013-03-28 15:20:00,73.67,73.7,73.67,73.68,12300.0,56.6349,56.6579,56.6349,56.6425,12300.0
2013-03-28 15:25:00,73.68,73.74,73.65,73.72,14000.0,56.6425,56.6887,56.6195,56.6733,14000.0
2013-03-28 15:30:00,73.72,73.72,73.67,73.71,13400.0,56.6733,56.6733,56.6349,56.6656,13400.0
2013-03-28 15:35:00,73.72,73.77,73.69,73.69,32400.0,56.6733,56.7117,56.6502,56.6502,32400.0
2013-03-28 15:40:00,73.69,73.76,73.66,73.7,24800.0,56.6502,56.704,56.6272,56.6579,24800.0
2013-03-28 15:45:00,73.69,73.7,73.63,73.64,42900.0,56.6502,56.6579,56.6041,56.6118,42900.0
2013-03-28 15:50:00,73.65,73.73,73.63,73.73,75800.0,56.6195,56.681,56.6041,56.681,75800.0
2013-03-28 15:55:00,73.71,73.74,73.62,73.65,101400.0,56.6656,56.6887,56.5964,56.6195,101400.0
2013-04-01 09:30:00,73.52,73.9,73.44,73.9,22900.0,56.5195,56.8117,56.458,56.8117,22900.0
2013-04-01 09:35:00,73.9,74.0,73.86,73.89,6000.0,56.8117,56.8885,56.7809,56.804,6000.0
2013-04-01 09:40:00,73.93,73.99,73.93,73.99,6800.0,56.8347,56.8809,56.8347,56.8809,6800.0
2013-04-01 09:45:00,73.96,73.99,73.9,73.91,12800.0,56.8578,56.8809,56.8117,56.8194,12800.0
2013-04-01 09:50:00,73.91,73.97,73.9,73.92,11100.0,56.8194,56.8655,56.8117,56.827,11100.0
2013-04-01 09:55:00,73.91,73.94,73.71,73.71,11200.0,56.8194,56.8424,56.6656,56.6656,11200.0
2013-04-01 10:00:00,73.72,73.75,73.4,73.55,17000.0,56.6733,56.6964,56.4273,56.5426,17000.0
2013-04-01 10:05:00,73.53,73.69,73.52,73.65,7900.0,56.5272,56.6502,56.5195,56.6195,7900.0
2013-04-01 10:10:00,73.65,73.77,73.65,73.68,12800.0,56.6195,56.7117,56.6195,56.6425,12800.0
2013-04-01 10:15:00,73.7,73.71,73.65,73.69,7800.0,56.6579,56.6656,56.6195,56.6502,7800.0
2013-04-01 10:20:00,73.68,73.68,73.58,73.63,6400.0,56.6425,56.6425,56.5657,56.6041,6400.0
2013-04-01 10:25:00,73.63,73.75,73.61,73.74,7500.0,56.6041,56.6964,56.5887,56.6887,7500.0
2013-04-01 10:30:00,73.74,73.74,73.54,73.54,6200.0,56.6887,56.6887,56.5349,56.5349,6200.0
2013-04-01 10:35:00,73.54,73.56,73.41,73.45,13800.0,56.5349,56.5503,56.435,56.4657,13800.0
2013-04-01 10:40:00,73.43,73.44,73.32,73.38,9900.0,56.4504,56.458,56.3658,56.4119,9900.0
2013-04-01 10:45:00,73.4,73.43,73.29,73.33,8800.0,56.4273,56.4504,56.3427,56.3735,8800.0
2013-04-01 10:50:00,73.33,73.34,73.28,73.31,15800.0,56.3735,56.3812,56.335,56.3581,15800.0
2013-04-01 10:55:00,73.29,73.37,73.29,73.32,7200.0,56.3427,56.4042,56.3427,56.3658,7200.0
2013-04-01 11:00:00,73.3,73.31,73.19,73.22,8800.0,56.3504,56.3581,56.2659,56.2889,8800.0
2013-04-01 11:05:00,73.24,73.34,73.23,73.27,6600.0,56.3043,56.3812,56.2966,56.3274,6600.0
2013-04-01 11:10:00,73.26,73.31,73.26,73.27,4800.0,56.3197,56.3581,56.3197,56.3274,4800.0
2013-04-01 11:15:00,73.26,73.26,73.16,73.21,10300.0,56.3197,56.3197,56.2428,56.2812,10300.0
2013-04-01 11:20:00,73.22,73.24,73.14,73.15,5900.0,56.2889,56.3043,56.2274,56.2351,5900.0
2013-04-01 11:25:00,73.14,73.24,73.14,73.21,12100.0,56.2274,56.3043,56.2274,56.2812,12100.0
2013-04-01 11:30:00,73.21,73.28,73.19,73.25,15500.0,56.2812,56.335,56.2659,56.312,15500.0
2013-04-01 11:35:00,73.24,73.27,73.23,73.26,15500.0,56.3043,56.3274,56.2966,56.3197,15500.0
2013-04-01 11:40:00,73.26,73.3,73.24,73.28,12400.0,56.3197,56.3504,56.3043,56.335,12400.0
2013-04-01 11:45:00,73.26,73.35,73.24,73.34,9400.0,56.3197,56.3889,56.3043,56.3812,9400.0
2013-04-01 11:50:00,73.36,73.36,73.23,73.24,10600.0,56.3965,56.3965,56.2966,56.3043,10600.0
2013-04-01 11:55:00,73.25,73.25,73.17,73.17,7400.0,56.312,56.312,56.2505,56.2505,7400.0
2013-04-01 12:00:00,73.17,73.19,73.15,73.15,3900.0,56.2505,56.2659,56.2351,56.2351,3900.0
2013-04-01 12:05:00,73.15,73.25,73.15,73.23,3900.0,56.2351,56.312,56.2351,56.2966,3900.0
2013-04-01 12:10:00,73.27,73.31,73.26,73.28,9100.0,56.3274,56.3581,56.3197,56.335,9100.0
2013-04-01 12:15:00,73.27,73.31,73.26,73.29,6600.0,56.3274,56.3581,56.3197,56.3427,6600.0
2013-04-01 12:20:00,73.29,73.29,73.12,73.12,5700.0,56.3427,56.3427,56.212,56.212,5700.0
2013-04-01 12:25:00,73.13,73.25,73.13,73.24,4000.0,56.2197,56.312,56.2197,56.3043,4000.0
2013-04-01 12:30:00,73.24,73.24,73.12,73.15,3700.0,56.3043,56.3043,56.212,56.2351,3700.0
2013-04-01 12:35:00,73.16,73.19,73.14,73.19,3300.0,56.2428,56.2659,56.2274,56.2659,3300.0
2013-04-01 12:40:00,73.2,73.25,73.2,73.22,2700.0,56.2735,56.312,56.2735,56.2889,2700.0
2013-04-01 12:45:00,73.21,73.27,73.19,73.27,7800.0,56.2812,56.3274,56.2659,56.3274,7800.0
2013-04-01 12:50:00,73.26,73.31,73.26,73.26,6400.0,56.3197,56.3581,56.3197,56.3197,6400.0
2013-04-01 12:55:00,73.26,73.32,73.23,73.32,3600.0,56.3197,56.3658,56.2966,56.3658,3600.0
2013-04-01 13:00:00,73.36,73.37,73.32,73.35,4000.0,56.3965,56.4042,56.3658,56.3889,4000.0
2013-04-01 13:05:00,73.35,73.4,73.35,73.35,1900.0,56.3889,56.4273,56.3889,56.3889,1900.0
2013-04-01 13:10:00,73.37,73.4,73.31,73.33,2800.0,56.4042,56.4273,56.3581,56.3735,2800.0
2013-04-01 13:15:00,73.32,73.38,73.32,73.35,3600.0,56.3658,56.4119,56.3658,56.3889,3600.0
2013-04-01 13:20:00,73.35,73.35,73.22,73.25,17600.0,56.3889,56.3889,56.2889,56.312,17600.0
2013-04-01 13:25:00,73.26,73.32,73.23,73.24,23700.0,56.3197,56.3658,56.2966,56.3043,23700.0
2013-04-01 13:30:00,73.25,73.25,73.13,73.2,21300.0,56.312,56.312,56.2197,56.2735,21300.0
2013-04-01 13:35:00,73.21,73.32,73.21,73.3,4900.0,56.2812,56.3658,56.2812,56.3504,4900.0
2013-04-01 13:40:00,73.31,73.32,73.18,73.18,10800.0,56.3581,56.3658,56.2582,56.2582,10800.0
2013-04-01 13:45:00,73.18,73.21,73.16,73.21,3600.0,56.2582,56.2812,56.2428,56.2812,3600.0
2013-04-01 13:50:00,73.21,73.24,73.2,73.21,3900.0,56.2812,56.3043,56.2735,56.2812,3900.0
2013-04-01 13:55:00,73.2,73.2,73.09,73.14,5000.0,56.2735,56.2735,56.189,56.2274,5000.0
2013-04-01 14:00:00,73.15,73.18,73.11,73.11,7600.0,56.2351,56.2582,56.2043,56.2043,7600.0
2013-04-01 14:05:00,73.1,73.2,73.1,73.16,4600.0,56.1967,56.2735,56.1967,56.2428,4600.0
2013-04-01 14:10:00,73.16,73.19,73.11,73.19,5700.0,56.2428,56.2659,56.2043,56.2659,5700.0
2013-04-01 14:15:00,73.2,73.22,73.09,73.09,14600.0,56.2735,56.2889,56.189,56.189,14600.0
2013-04-01 14:20:00,73.09,73.16,73.06,73.07,6500.0,56.189,56.2428,56.1659,56.1736,6500.0
2013-04-01 14:25:00,73.08,73.14,73.07,73.09,7300.0,56.1813,56.2274,56.1736,56.189,7300.0
2013-04-01 14:30:00,73.09,73.09,72.95,72.95,18100.0,56.189,56.189,56.0813,56.0813,18100.0
2013-04-01 14:35:00,72.95,73.06,72.94,72.94,6900.0,56.0813,56.1659,56.0737,56.0737,6900.0
2013-04-01 14:40:00,72.94,73.02,72.94,72.98,6400.0,56.0737,56.1352,56.0737,56.1044,6400.0
2013-04-01 14:45:00,72.97,73.02,72.95,72.96,20700.0,56.0967,56.1352,56.0813,56.089,20700.0
2013-04-01 14:50:00,72.96,73.01,72.92,72.99,22900.0,56.089,56.1275,56.0583,56.1121,22900.0
2013-04-01 14:55:00,72.98,73.02,72.92,72.94,16600.0,56.1044,56.1352,56.0583,56.0737,16600.0
2013-04-01 15:00:00,72.93,72.96,72.86,72.96,17500.0,56.066,56.089,56.0122,56.089,17500.0
2013-04-01 15:05:00,72.96,72.99,72.87,72.89,12700.0,56.089,56.1121,56.0198,56.0352,12700.0
2013-04-01 15:10:00,72.91,72.91,72.79,72.83,16900.0,56.0506,56.0506,55.9583,55.9891,16900.0
2013-04-01 15:15:00,72.83,72.83,72.76,72.78,18500.0,55.9891,55.9891,55.9353,55.9507,18500.0
2013-04-01 15:20:00,72.78,72.83,72.72,72.77,16000.0,55.9507,55.9891,55.9045,55.943,16000.0
2013-04-01 15:25:00,72.77,72.86,72.77,72.78,17200.0,55.943,56.0122,55.943,55.9507,17200.0
2013-04-01 15:30:00,72.78,72.86,72.7,72.76,34300.0,55.9507,56.0122,55.8892,55.9353,34300.0
2013-04-01 15:35:00,72.77,72.81,72.74,72.81,23400.0,55.943,55.9737,55.9199,55.9737,23400.0
2013-04-01 15:40:00,72.81,72.92,72.74,72.92,29600.0,55.9737,56.0583,55.9199,56.0583,29600.0
2013-04-01 15:45:00,72.92,72.92,72.81,72.88,62500.0,56.0583,56.0583,55.9737,56.0275,62500.0
2013-04-01 15:50:00,72.89,72.92,72.8,72.83,75000.0,56.0352,56.0583,55.966,55.9891,75000.0
2013-04-01 15:55:00,72.84,72.92,72.82,72.89,159400.0,55.9968,56.0583,55.9814,56.0352,159400.0
2013-04-02 09:30:00,73.12,73.33,73.12,73.25,38900.0,56.212,56.3735,56.212,56.312,38900.0
2013-04-02 09:35:00,73.27,73.28,73.07,73.11,16300.0,56.3274,56.335,56.1736,56.2043,16300.0
2013-04-02 09:40:00,73.08,73.15,72.85,72.95,14300.0,56.1813,56.2351,56.0045,56.0813,14300.0
2013-04-02 09:45:00,72.98,73.08,72.97,73.01,47800.0,56.1044,56.1813,56.0967,56.1275,47800.0
2013-04-02 09:50:00,73.01,73.17,72.94,72.97,84300.0,56.1275,56.2505,56.0737,56.0967,84300.0
2013-04-02 09:55:00,72.96,73.03,72.95,72.97,29300.0,56.089,56.1428,56.0813,56.0967,29300.0
2013-04-02 10:00:00,72.98,73.15,72.93,73.09,22900.0,56.1044,56.2351,56.066,56.189,22900.0
2013-04-02 10:05:00,73.08,73.16,73.05,73.13,31400.0,56.1813,56.2428,56.1582,56.2197,31400.0
2013-04-02 10:10:00,73.11,73.18,73.06,73.1,19800.0,56.2043,56.2582,56.1659,56.1967,19800.0
2013-04-02 10:15:00,73.1,73.14,73.03,73.13,15500.0,56.1967,56.2274,56.1428,56.2197,15500.0
2013-04-02 10:20:00,73.12,73.22,73.09,73.19,35800.0,56.212,56.2889,56.189,56.2659,35800.0
2013-04-02 10:25:00,73.19,73.21,73.14,73.15,10100.0,56.2659,56.2812,56.2274,56.2351,10100.0
2013-04-02 10:30:00,73.14,73.14,73.06,73.11,11900.0,56.2274,56.2274,56.1659,56.2043,11900.0
2013-04-02 10:35:00,73.11,73.18,73.09,73.18,25100.0,56.2043,56.2582,56.189,56.2582,25100.0
2013-04-02 10:40:00,73.18,73.18,73.08,73.15,17200.0,56.2582,56.2582,56.1813,56.2351,17200.0
2013-04-02 10:45:00,73.17,73.21,73.13,73.2,20800.0,56.2505,56.2812,56.2197,56.2735,20800.0
2013-04-02 10:50:00,73.21,73.25,73.15,73.23,39100.0,56.2812,56.312,56.2351,56.2966,39100.0
2013-04-02 10:55:00,73.23,73.26,73.21,73.24,23200.0,56.2966,56.3197,56.2812,56.3043,23200.0
2013-04-02 11:00:00,73.26,73.34,73.25,73.33,10700.0,56.3197,56.3812,56.312,56.3735,10700.0
2013-04-02 11:05:00,73.34,73.35,73.23,73.26,12000.0,56.3812,56.3889,56.2966,56.3197,12000.0
2013-04-02 11:10:00,73.23,73.3,73.2,73.2,23200.0,56.2966,56.3504,56.2735,56.2735,23200.0
2013-04-02 11:15:00,73.21,73.26,73.19,73.24,9200.0,56.2812,56.3197,56.2659,56.3043,9200.0
2013-04-02 11:20:00,73.25,73.3,73.24,73.27,8700.0,56.312,56.3504,56.3043,56.3274,8700.0
2013-04-02 11:25:00,73.28,73.29,73.17,73.19,37300.0,56.335,56.3427,56.2505,56.2659,37300.0
2013-04-02 11:30:00,73.21,73.23,73.18,73.2,9600.0,56.2812,56.2966,56.2582,56.2735,9600.0
2013-04-02 11:35:00,73.22,73.26,73.2,73.25,9400.0,56.2889,56.3197,56.2735,56.312,9400.0
2013-04-02 11:40:00,73.25,73.32,73.25,73.28,11100.0,56.312,56.3658,56.312,56.335,11100.0
2013-04-02 11:45:00,73.27,73.3,73.24,73.26,10700.0,56.3274,56.3504,56.3043,56.3197,10700.0
2013-04-02 11:50:00,73.25,73.3,73.24,73.29,9300.0,56.312,56.3504,56.3043,56.3427,9300.0
2013-04-02 11:55:00,73.28,73.28,73.23,73.25,17400.0,56.335,56.335,56.2966,56.312,17400.0
2013-04-02 12:00:00,73.26,73.3,73.24,73.29,16000.0,56.3197,56.3504,56.3043,56.3427,16000.0
2013-04-02 12:05:00,73.29,73.34,73.28,73.31,8800.0,56.3427,56.3812,56.335,56.3581,8800.0
2013-04-02 12:10:00,73.31,73.31,73.25,73.29,16600.0,56.3581,56.3581,56.312,56.3427,16600.0
2013-04-02 12:15:00,73.29,73.35,73.27,73.28,12700.0,56.3427,56.3889,56.3274,56.335,12700.0
2013-04-02 12:20:00,73.29,73.32,73.28,73.32,12400.0,56.3427,56.3658,56.335,56.3658,12400.0
2013-04-02 12:25:00,73.32,73.38,73.32,73.38,4500.0,56.3658,56.4119,56.3658,56.4119,4500.0
2013-04-02 12:30:00,73.38,73.38,73.34,73.34,8900.0,56.4119,56.4119,56.3812,56.3812,8900.0
2013-04-02 12:35:00,73.35,73.38,73.35,73.36,10100.0,56.3889,56.4119,56.3889,56.3965,10100.0
2013-04-02 12:40:00,73.36,73.37,73.34,73.37,7600.0,56.3965,56.4042,56.3812,56.4042,7600.0
2013-04-02 12:45:00,73.37,73.39,73.36,73.36,10200.0,56.4042,56.4196,56.3965,56.3965,10200.0
2013-04-02 12:50:00,73.36,73.42,73.36,73.39,18400.0,56.3965,56.4427,56.3965,56.4196,18400.0
2013-04-02 12:55:00,73.4,73.44,73.4,73.41,6100.0,56.4273,56.458,56.4273,56.435,6100.0
2013-04-02 13:00:00,73.42,73.44,73.4,73.4,11000.0,56.4427,56.458,56.4273,56.4273,11000.0
2013-04-02 13:05:00,73.4,73.42,73.4,73.4,13600.0,56.4273,56.4427,56.4273,56.4273,13600.0
2013-04-02 13:10:00,73.41,73.45,73.41,73.43,31600.0,56.435,56.4657,56.435,56.4504,31600.0
2013-04-02 13:15:00,73.43,73.45,73.39,73.41,17000.0,56.4504,56.4657,56.4196,56.435,17000.0
2013-04-02 13:20:00,73.41,73.53,73.41,73.53,15800.0,56.435,56.5272,56.435,56.5272,15800.0
2013-04-02 13:25:00,73.53,73.53,73.33,73.34,48400.0,56.5272,56.5272,56.3735,56.3812,48400.0
2013-04-02 13:30:00,73.34,73.39,73.31,73.38,17700.0,56.3812,56.4196,56.3581,56.4119,17700.0
2013-04-02 13:35:00,73.38,73.39,73.26,73.28,33000.0,56.4119,56.4196,56.3197,56.335,33000.0
2013-04-02 13:40:00,73.28,73.32,73.25,73.32,18100.0,56.335,56.3658,56.312,56.3658,18100.0
2013-04-02 13:45:00,73.31,73.32,73.26,73.27,19500.0,56.3581,56.3658,56.3197,56.3274,19500.0
2013-04-02 13:50:00,73.28,73.34,73.27,73.32,16400.0,56.335,56.3812,56.3274,56.3658,16400.0
2013-04-02 13:55:00,73.32,73.33,73.27,73.27,4800.0,56.3658,56.3735,56.3274,56.3274,4800.0
2013-04-02 14:00:00,73.27,73.3,73.25,73.26,12400.0,56.3274,56.3504,56.312,56.3197,12400.0
2013-04-02 14:05:00,73.27,73.31,73.25,73.31,17200.0,56.3274,56.3581,56.312,56.3581,17200.0
2013-04-02 14:10:00,73.31,73.32,73.26,73.29,11100.0,56.3581,56.3658,56.3197,56.3427,11100.0
2013-04-02 14:15:00,73.29,73.29,73.25,73.25,14800.0,56.3427,56.3427,56.312,56.312,14800.0
2013-04-02 14:20:00,73.25,73.32,73.25,73.28,13300.0,56.312,56.3658,56.312,56.335,13300.0
2013-04-02 14:25:00,73.28,73.29,73.25,73.28,21400.0,56.335,56.3427,56.312,56.335,21400.0
2013-04-02 14:30:00,73.28,73.31,73.25,73.3,74600.0,56.335,56.3581,56.312,56.3504,74600.0
2013-04-02 14:35:00,73.3,73.32,73.26,73.3,18400.0,56.3504,56.3658,56.3197,56.3504,18400.0
2013-04-02 14:40:00,73.31,73.32,73.25,73.3,19500.0,56.3581,56.3658,56.312,56.3504,19500.0
2013-04-02 14:45:00,73.3,73.33,73.29,73.31,12000.0,56.3504,56.3735,56.3427,56.3581,12000.0
2013-04-02 14:50:00,73.31,73.34,73.3,73.31,16000.0,56.3581,56.3812,56.3504,56.3581,16000.0
2013-04-02 14:55:00,73.31,73.42,73.31,73.42,9400.0,56.3581,56.4427,56.3581,56.4427,9400.0
2013-04-02 15:00:00,73.41,73.44,73.36,73.43,11200.0,56.435,56.458,56.3965,56.4504,11200.0
2013-04-02 15:05:00,73.44,73.44,73.42,73.43,5700.0,56.458,56.458,56.4427,56.4504,5700.0
2013-04-02 15:10:00,73.43,73.44,73.36,73.38,14700.0,56.4504,56.458,56.3965,56.4119,14700.0
2013-04-02 15:15:00,73.38,73.4,73.34,73.37,13900.0,56.4119,56.4273,56.3812,56.4042,13900.0
2013-04-02 15:20:00,73.37,73.38,73.31,73.36,21000.0,56.4042,56.4119,56.3581,56.3965,21000.0
2013-04-02 15:25:00,73.37,73.41,73.36,73.39,20100.0,56.4042,56.435,56.3965,56.4196,20100.0
2013-04-02 15:30:00,73.4,73.44,73.37,73.43,21000.0,56.4273,56.458,56.4042,56.4504,21000.0
2013-04-02 15:35:00,73.42,73.43,73.32,73.34,28700.0,56.4427,56.4504,56.3658,56.3812,28700.0
2013-04-02 15:40:00,73.34,73.34,73.28,73.28,45200.0,56.3812,56.3812,56.335,56.335,45200.0
2013-04-02 15:45:00,73.27,73.32,73.2,73.3,36200.0,56.3274,56.3658,56.2735,56.3504,36200.0
2013-04-02 15:50:00,73.31,73.35,73.29,73.3,73000.0,56.3581,56.3889,56.3427,56.3504,73000.0
2013-04-02 15:55:00,73.3,73.45,73.3,73.42,90600.0,56.3504,56.4657,56.3504,56.4427,90600.0
2013-04-03 09:30:00,73.64,73.65,73.4,73.48,27300.0,56.6118,56.6195,56.4273,56.4888,27300.0
2013-04-03 09:35:00,73.46,73.64,73.25,73.25,8400.0,56.4734,56.6118,56.312,56.312,8400.0
2013-04-03 09:40:00,73.23,73.28,72.88,72.88,10900.0,56.2966,56.335,56.0275,56.0275,10900.0
2013-04-03 09:45:00,72.94,73.22,72.92,73.14,15400.0,56.0737,56.2889,56.0583,56.2274,15400.0
2013-04-03 09:50:00,73.14,73.27,73.12,73.22,20300.0,56.2274,56.3274,56.212,56.2889,20300.0
2013-04-03 09:55:00,73.23,73.27,73.17,73.25,9900.0,56.2966,56.3274,56.2505,56.312,9900.0
2013-04-03 10:00:00,73.21,73.28,73.11,73.11,40800.0,56.2812,56.335,56.2043,56.2043,40800.0
2013-04-03 10:05:00,73.14,73.16,73.11,73.13,21100.0,56.2274,56.2428,56.2043,56.2197,21100.0
2013-04-03 10:10:00,73.14,73.17,73.12,73.14,26200.0,56.2274,56.2505,56.212,56.2274,26200.0
2013-04-03 10:15:00,73.14,73.21,73.12,73.16,14900.0,56.2274,56.2812,56.212,56.2428,14900.0
2013-04-03 10:20:00,73.14,73.15,72.99,73.01,14500.0,56.2274,56.2351,56.1121,56.1275,14500.0
2013-04-03 10:25:00,73.01,73.02,72.96,73.02,6700.0,56.1275,56.1352,56.089,56.1352,6700.0
2013-04-03 10:30:00,73.01,73.04,72.96,73.04,11300.0,56.1275,56.1505,56.089,56.1505,11300.0
2013-04-03 10:35:00,73.05,73.07,72.94,73.07,10100.0,56.1582,56.1736,56.0737,56.1736,10100.0
2013-04-03 10:40:00,73.1,73.12,73.03,73.1,13000.0,56.1967,56.212,56.1428,56.1967,13000.0
2013-04-03 10:45:00,73.1,73.2,73.09,73.18,33200.0,56.1967,56.2735,56.189,56.2582,33200.0
2013-04-03 10:50:00,73.17,73.17,73.11,73.12,6700.0,56.2505,56.2505,56.2043,56.212,6700.0
2013-04-03 10:55:00,73.11,73.11,72.84,72.87,18900.0,56.2043,56.2043,55.9968,56.0198,18900.0
2013-04-03 11:00:00,72.86,72.93,72.86,72.89,10500.0,56.0122,56.066,56.0122,56.0352,10500.0
2013-04-03 11:05:00,72.91,72.93,72.83,72.84,12800.0,56.0506,56.066,55.9891,55.9968,12800.0
2013-04-03 11:10:00,72.85,72.9,72.76,72.89,8500.0,56.0045,56.0429,55.9353,56.0352,8500.0
2013-04-03 11:15:00,72.88,72.88,72.77,72.79,9500.0,56.0275,56.0275,55.943,55.9583,9500.0
2013-04-03 11:20:00,72.79,72.79,72.73,72.76,11600.0,55.9583,55.9583,55.9122,55.9353,11600.0
2013-04-03 11:25:00,72.74,72.8,72.73,72.78,10800.0,55.9199,55.966,55.9122,55.9507,10800.0
2013-04-03 11:30:00,72.78,72.86,72.76,72.76,5600.0,55.9507,56.0122,55.9353,55.9353,5600.0
2013-04-03 11:35:00,72.78,72.89,72.77,72.83,14500.0,55.9507,56.0352,55.943,55.9891,14500.0
2013-04-03 11:40:00,72.83,72.86,72.74,72.78,23900.0,55.9891,56.0122,55.9199,55.9507,23900.0
2013-04-03 11:45:00,72.78,72.9,72.7,72.89,10300.0,55.9507,56.0429,55.8892,56.0352,10300.0
2013-04-03 11:50:00,72.87,72.87,72.8,72.87,4500.0,56.0198,56.0198,55.966,56.0198,4500.0
2013-04-03 11:55:00,72.87,72.94,72.87,72.88,7600.0,56.0198,56.0737,56.0198,56.0275,7600.0
2013-04-03 12:00:00,72.88,72.88,72.79,72.86,13900.0,56.0275,56.0275,55.9583,56.0122,13900.0
2013-04-03 12:05:00,72.86,72.9,72.81,72.88,11100.0,56.0122,56.0429,55.9737,56.0275,11100.0
2013-04-03 12:10:00,72.9,72.93,72.84,72.92,7100.0,56.0429,56.066,55.9968,56.0583,7100.0
2013-04-03 12:15:00,72.92,72.92,72.84,72.86,7400.0,56.0583,56.0583,55.9968,56.0122,7400.0
2013-04-03 12:20:00,72.83,72.85,72.79,72.83,4000.0,55.9891,56.0045,55.9583,55.9891,4000.0
2013-04-03 12:25:00,72.81,72.82,72.73,72.73,5400.0,55.9737,55.9814,55.9122,55.9122,5400.0
2013-04-03 12:30:00,72.73,72.82,72.73,72.82,4900.0,55.9122,55.9814,55.9122,55.9814,4900.0
2013-04-03 12:35:00,72.81,72.81,72.68,72.68,18700.0,55.9737,55.9737,55.8738,55.8738,18700.0
2013-04-03 12:40:00,72.67,72.67,72.53,72.6,10500.0,55.8661,55.8661,55.7585,55.8123,10500.0
2013-04-03 12:45:00,72.6,72.61,72.44,72.44,17000.0,55.8123,55.82,55.6893,55.6893,17000.0
2013-04-03 12:50:00,72.44,72.48,72.37,72.43,7100.0,55.6893,55.72,55.6355,55.6816,7100.0
2013-04-03 12:55:00,72.43,72.47,72.41,72.44,7300.0,55.6816,55.7123,55.6662,55.6893,7300.0
2013-04-03 13:00:00,72.43,72.48,72.4,72.47,7800.0,55.6816,55.72,55.6585,55.7123,7800.0
2013-04-03 13:05:00,72.46,72.49,72.43,72.44,8000.0,55.7047,55.7277,55.6816,55.6893,8000.0
2013-04-03 13:10:00,72.44,72.48,72.41,72.43,19300.0,55.6893,55.72,55.6662,55.6816,19300.0
2013-04-03 13:15:00,72.42,72.47,72.37,72.47,8300.0,55.6739,55.7123,55.6355,55.7123,8300.0
2013-04-03 13:20:00,72.47,72.47,72.26,72.35,13400.0,55.7123,55.7123,55.5509,55.6201,13400.0
2013-04-03 13:25:00,72.36,72.44,72.33,72.34,5400.0,55.6278,55.6893,55.6047,55.6124,5400.0
2013-04-03 13:30:00,72.35,72.38,72.26,72.27,7300.0,55.6201,55.6432,55.5509,55.5586,7300.0
2013-04-03 13:35:00,72.26,72.27,72.13,72.15,12500.0,55.5509,55.5586,55.451,55.4663,12500.0
2013-04-03 13:40:00,72.15,72.21,72.15,72.21,9800.0,55.4663,55.5125,55.4663,55.5125,9800.0
2013-04-03 13:45:00,72.2,72.26,72.18,72.2,11000.0,55.5048,55.5509,55.4894,55.5048,11000.0
2013-04-03 13:50:00,72.21,72.24,72.11,72.2,9900.0,55.5125,55.5355,55.4356,55.5048,9900.0
2013-04-03 13:55:00,72.18,72.19,72.09,72.09,11600.0,55.4894,55.4971,55.4202,55.4202,11600.0
2013-04-03 14:00:00,72.06,72.13,72.03,72.09,13800.0,55.3971,55.451,55.3741,55.4202,13800.0
2013-04-03 14:05:00,72.1,72.22,72.04,72.22,13900.0,55.4279,55.5201,55.3818,55.5201,13900.0
2013-04-03 14:10:00,72.24,72.27,72.2,72.22,7900.0,55.5355,55.5586,55.5048,55.5201,7900.0
2013-04-03 14:15:00,72.22,72.27,72.19,72.22,7700.0,55.5201,55.5586,55.4971,55.5201,7700.0
2013-04-03 14:20:00,72.24,72.25,72.1,72.1,6400.0,55.5355,55.5432,55.4279,55.4279,6400.0
2013-04-03 14:25:00,72.07,72.14,71.97,71.97,16900.0,55.4048,55.4586,55.328,55.328,16900.0
2013-04-03 14:30:00,71.96,71.99,71.9,71.97,20300.0,55.3203,55.3433,55.2741,55.328,20300.0
2013-04-03 14:35:00,71.96,72.05,71.95,71.97,29600.0,55.3203,55.3895,55.3126,55.328,29600.0
2013-04-03 14:40:00,71.98,72.01,71.91,71.91,27200.0,55.3356,55.3587,55.2818,55.2818,27200.0
2013-04-03 14:45:00,71.91,71.93,71.84,71.92,14500.0,55.2818,55.2972,55.228,55.2895,14500.0
2013-04-03 14:50:00,71.92,71.98,71.89,71.89,34400.0,55.2895,55.3356,55.2665,55.2665,34400.0
2013-04-03 14:55:00,71.89,71.95,71.88,71.91,18200.0,55.2665,55.3126,55.2588,55.2818,18200.0
2013-04-03 15:00:00,71.91,71.92,71.82,71.87,44100.0,55.2818,55.2895,55.2126,55.2511,44100.0
2013-04-03 15:05:00,71.85,71.93,71.82,71.87,12200.0,55.2357,55.2972,55.2126,55.2511,12200.0
2013-04-03 15:10:00,71.85,71.9,71.85,71.88,12000.0,55.2357,55.2741,55.2357,55.2588,12000.0
2013-04-03 15:15:00,71.86,71.86,71.78,71.84,11600.0,55.2434,55.2434,55.1819,55.228,11600.0
2013-04-03 15:20:00,71.83,71.88,71.77,71.84,15100.0,55.2203,55.2588,55.1742,55.228,15100.0
2013-04-03 15:25:00,71.85,71.87,71.77,71.84,14800.0,55.2357,55.2511,55.1742,55.228,14800.0
2013-04-03 15:30:00,71.84,71.84,71.64,71.68,28600.0,55.228,55.228,55.0743,55.105,28600.0
2013-04-03 15:35:00,71.68,71.68,71.55,71.62,19400.0,55.105,55.105,55.0051,55.0589,19400.0
2013-04-03 15:40:00,71.61,71.79,71.56,71.77,24200.0,55.0512,55.1896,55.0128,55.1742,24200.0
2013-04-03 15:45:00,71.77,71.94,71.77,71.89,37200.0,55.1742,55.3049,55.1742,55.2665,37200.0
2013-04-03 15:50:00,71.9,71.93,71.83,71.83,35400.0,55.2741,55.2972,55.2203,55.2203,35400.0
2013-04-03 15:55:00,71.84,71.93,71.79,71.82,72600.0,55.228,55.2972,55.1896,55.2126,72600.0
2013-04-04 09:30:00,71.96,72.24,71.96,72.24,9500.0,55.3203,55.5355,55.3203,55.5355,9500.0
2013-04-04 09:35:00,72.27,72.27,71.93,72.0,7500.0,55.5586,55.5586,55.2972,55.351,7500.0
2013-04-04 09:40:00,72.0,72.28,72.0,72.25,14800.0,55.351,55.5663,55.351,55.5432,14800.0
2013-04-04 09:45:00,72.23,72.45,72.18,72.44,20000.0,55.5278,55.697,55.4894,55.6893,20000.0
2013-04-04 09:50:00,72.42,72.47,72.22,72.3,16900.0,55.6739,55.7123,55.5201,55.5817,16900.0
2013-04-04 09:55:00,72.3,72.33,72.25,72.29,4600.0,55.5817,55.6047,55.5432,55.574,4600.0
2013-04-04 10:00:00,72.29,72.45,72.29,72.4,7500.0,55.574,55.697,55.574,55.6585,7500.0
2013-04-04 10:05:00,72.41,72.43,72.36,72.39,5400.0,55.6662,55.6816,55.6278,55.6508,5400.0
2013-04-04 10:10:00,72.39,72.44,72.36,72.41,13100.0,55.6508,55.6893,55.6278,55.6662,13100.0
2013-04-04 10:15:00,72.4,72.4,72.26,72.26,9600.0,55.6585,55.6585,55.5509,55.5509,9600.0
2013-04-04 10:20:00,72.27,72.31,72.23,72.26,6500.0,55.5586,55.5893,55.5278,55.5509,6500.0
2013-04-04 10:25:00,72.26,72.26,71.92,71.92,9000.0,55.5509,55.5509,55.2895,55.2895,9000.0
2013-04-04 10:30:00,71.94,72.14,71.89,72.09,10200.0,55.3049,55.4586,55.2665,55.4202,10200.0
2013-04-04 10:35:00,72.09,72.15,72.01,72.06,8800.0,55.4202,55.4663,55.3587,55.3971,8800.0
2013-04-04 10:40:00,72.06,72.3,72.06,72.3,6700.0,55.3971,55.5817,55.3971,55.5817,6700.0
2013-04-04 10:45:00,72.27,72.33,72.25,72.33,15900.0,55.5586,55.6047,55.5432,55.6047,15900.0
2013-04-04 10:50:00,72.34,72.34,72.28,72.31,17800.0,55.6124,55.6124,55.5663,55.5893,17800.0
2013-04-04 10:55:00,72.31,72.32,72.19,72.2,5900.0,55.5893,55.597,55.4971,55.5048,5900.0
2013-04-04 11:00:00,72.23,72.34,72.23,72.27,6200.0,55.5278,55.6124,55.5278,55.5586,6200.0
2013-04-04 11:05:00,72.31,72.32,72.17,72.19,10900.0,55.5893,55.597,55.4817,55.4971,10900.0
2013-04-04 11:10:00,72.19,72.28,72.19,72.21,14800.0,55.4971,55.5663,55.4971,55.5125,14800.0
2013-04-04 11:15:00,72.23,72.31,72.2,72.31,7800.0,55.5278,55.5893,55.5048,55.5893,7800.0
2013-04-04 11:20:00,72.3,72.34,72.26,72.27,8100.0,55.5817,55.6124,55.5509,55.5586,8100.0
2013-04-04 11:25:00,72.29,72.31,72.25,72.27,9100.0,55.574,55.5893,55.5432,55.5586,9100.0
2013-04-04 11:30:00,72.25,72.26,72.09,72.1,15300.0,55.5432,55.5509,55.4202,55.4279,15300.0
2013-04-04 11:35:00,72.1,72.11,72.05,72.05,6500.0,55.4279,55.4356,55.3895,55.3895,6500.0
2013-04-04 11:40:00,72.04,72.08,72.01,72.06,6000.0,55.3818,55.4125,55.3587,55.3971,6000.0
2013-04-04 11:45:00,72.02,72.08,72.02,72.05,8100.0,55.3664,55.4125,55.3664,55.3895,8100.0
2013-04-04 11:50:00,72.04,72.06,71.97,71.99,3900.0,55.3818,55.3971,55.328,55.3433,3900.0
2013-04-04 11:55:00,71.99,72.02,71.97,71.98,5700.0,55.3433,55.3664,55.328,55.3356,5700.0
2013-04-04 12:00:00,71.96,71.97,71.87,71.87,5100.0,55.3203,55.328,55.2511,55.2511,5100.0
2013-04-04 12:05:00,71.87,71.97,71.85,71.92,11000.0,55.2511,55.328,55.2357,55.2895,11000.0
2013-04-04 12:10:00,71.92,71.97,71.86,71.94,8900.0,55.2895,55.328,55.2434,55.3049,8900.0
2013-04-04 12:15:00,71.92,71.98,71.92,71.97,8500.0,55.2895,55.3356,55.2895,55.328,8500.0
2013-04-04 12:20:00,71.97,71.97,71.85,71.86,10100.0,55.328,55.328,55.2357,55.2434,10100.0
2013-04-04 12:25:00,71.89,71.97,71.89,71.94,7700.0,55.2665,55.328,55.2665,55.3049,7700.0
2013-04-04 12:30:00,71.93,71.98,71.93,71.98,6000.0,55.2972,55.3356,55.2972,55.3356,6000.0
2013-04-04 12:35:00,71.98,71.98,71.84,71.84,10500.0,55.3356,55.3356,55.228,55.228,10500.0
2013-04-04 12:40:00,71.85,71.92,71.77,71.88,7400.0,55.2357,55.2895,55.1742,55.2588,7400.0
2013-04-04 12:45:00,71.9,71.93,71.8,71.9,10500.0,55.2741,55.2972,55.1973,55.2741,10500.0
2013-04-04 12:50:00,71.91,71.91,71.78,71.81,5300.0,55.2818,55.2818,55.1819,55.205,5300.0
2013-04-04 12:55:00,71.81,71.91,71.8,71.85,14800.0,55.205,55.2818,55.1973,55.2357,14800.0
2013-04-04 13:00:00,71.84,71.85,71.8,71.81,6800.0,55.228,55.2357,55.1973,55.205,6800.0
2013-04-04 13:05:00,71.8,71.82,71.79,71.79,2000.0,55.1973,55.2126,55.1896,55.1896,2000.0
2013-04-04 13:10:00,71.79,71.79,71.73,71.73,5300.0,55.1896,55.1896,55.1435,55.1435,5300.0
2013-04-04 13:15:00,71.74,71.84,71.7,71.81,6900.0,55.1511,55.228,55.1204,55.205,6900.0
2013-04-04 13:20:00,71.82,71.83,71.78,71.81,15800.0,55.2126,55.2203,55.1819,55.205,15800.0
2013-04-04 13:25:00,71.81,71.89,71.8,71.86,6500.0,55.205,55.2665,55.1973,55.2434,6500.0
2013-04-04 13:30:00,71.87,71.87,71.79,71.84,7000.0,55.2511,55.2511,55.1896,55.228,7000.0
2013-04-04 13:35:00,71.85,71.93,71.83,71.91,21500.0,55.2357,55.2972,55.2203,55.2818,21500.0
2013-04-04 13:40:00,71.93,72.07,71.93,72.03,16500.0,55.2972,55.4048,55.2972,55.3741,16500.0
2013-04-04 13:45:00,72.03,72.05,71.98,72.0,14000.0,55.3741,55.3895,55.3356,55.351,14000.0
2013-04-04 13:50:00,72.01,72.02,71.91,71.94,7700.0,55.3587,55.3664,55.2818,55.3049,7700.0
2013-04-04 13:55:00,71.94,71.95,71.91,71.91,7500.0,55.3049,55.3126,55.2818,55.2818,7500.0
2013-04-04 14:00:00,71.91,71.91,71.86,71.87,5600.0,55.2818,55.2818,55.2434,55.2511,5600.0
2013-04-04 14:05:00,71.86,71.86,71.79,71.85,24500.0,55.2434,55.2434,55.1896,55.2357,24500.0
2013-04-04 14:10:00,71.85,71.86,71.81,71.85,10900.0,55.2357,55.2434,55.205,55.2357,10900.0
2013-04-04 14:15:00,71.85,71.96,71.81,71.91,12300.0,55.2357,55.3203,55.205,55.2818,12300.0
2013-04-04 14:20:00,71.89,72.01,71.85,71.99,11400.0,55.2665,55.3587,55.2357,55.3433,11400.0
2013-04-04 14:25:00,72.02,72.03,71.9,71.92,8800.0,55.3664,55.3741,55.2741,55.2895,8800.0
2013-04-04 14:30:00,71.91,71.95,71.87,71.88,18800.0,55.2818,55.3126,55.2511,55.2588,18800.0
2013-04-04 14:35:00,71.87,71.92,71.87,71.88,5900.0,55.2511,55.2895,55.2511,55.2588,5900.0
2013-04-04 14:40:00,71.89,71.95,71.89,71.95,5300.0,55.2665,55.3126,55.2665,55.3126,5300.0
2013-04-04 14:45:00,71.97,71.97,71.91,71.91,10200.0,55.328,55.328,55.2818,55.2818,10200.0
2013-04-04 14:50:00,71.93,71.98,71.9,71.9,12500.0,55.2972,55.3356,55.2741,55.2741,12500.0
2013-04-04 14:55:00,71.9,71.92,71.9,71.92,6000.0,55.2741,55.2895,55.2741,55.2895,6000.0
2013-04-04 15:00:00,71.91,71.95,71.84,71.9,17100.0,55.2818,55.3126,55.228,55.2741,17100.0
2013-04-04 15:05:00,71.91,71.97,71.85,71.85,12400.0,55.2818,55.328,55.2357,55.2357,12400.0
2013-04-04 15:10:00,71.85,71.96,71.79,71.88,23100.0,55.2357,55.3203,55.1896,55.2588,23100.0
2013-04-04 15:15:00,71.89,71.89,71.73,71.75,26500.0,55.2665,55.2665,55.1435,55.1588,26500.0
2013-04-04 15:20:00,71.76,71.8,71.73,71.77,17000.0,55.1665,55.1973,55.1435,55.1742,17000.0
2013-04-04 15:25:00,71.8,71.83,71.71,71.72,14700.0,55.1973,55.2203,55.1281,55.1358,14700.0
2013-04-04 15:30:00,71.72,71.79,71.71,71.73,48400.0,55.1358,55.1896,55.1281,55.1435,48400.0
2013-04-04 15:35:00,71.74,71.86,71.74,71.83,20400.0,55.1511,55.2434,55.1511,55.2203,20400.0
2013-04-04 15:40:00,71.83,71.91,71.81,71.88,19800.0,55.2203,55.2818,55.205,55.2588,19800.0
2013-04-04 15:45:00,71.9,72.01,71.89,71.93,27200.0,55.2741,55.3587,55.2665,55.2972,27200.0
2013-04-04 15:50:00,71.94,72.03,71.93,72.0,30100.0,55.3049,55.3741,55.2972,55.351,30100.0
2013-04-04 15:55:00,72.0,72.03,71.97,72.0,80700.0,55.351,55.3741,55.328,55.351,80700.0
2013-04-05 09:30:00,70.67,70.67,70.27,70.39,39500.0,54.3286,54.3286,54.0211,54.1133,39500.0
2013-04-05 09:35:00,70.31,70.64,70.31,70.64,7600.0,54.0518,54.3055,54.0518,54.3055,7600.0
2013-04-05 09:40:00,70.66,70.82,70.6,70.82,10100.0,54.3209,54.4439,54.2748,54.4439,10100.0
2013-04-05 09:45:00,70.85,70.9,70.73,70.76,18000.0,54.4669,54.5054,54.3747,54.3978,18000.0
2013-04-05 09:50:00,70.77,70.8,70.67,70.73,31300.0,54.4054,54.4285,54.3286,54.3747,31300.0
2013-04-05 09:55:00,70.69,70.85,70.63,70.65,20400.0,54.3439,54.4669,54.2978,54.3132,20400.0
2013-04-05 10:00:00,70.66,70.66,70.48,70.5,21700.0,54.3209,54.3209,54.1825,54.1979,21700.0
2013-04-05 10:05:00,70.5,70.58,70.3,70.55,26300.0,54.1979,54.2594,54.0441,54.2363,26300.0
2013-04-05 10:10:00,70.53,70.53,70.41,70.51,16400.0,54.2209,54.2209,54.1287,54.2056,16400.0
2013-04-05 10:15:00,70.51,70.52,70.31,70.34,14700.0,54.2056,54.2133,54.0518,54.0749,14700.0
2013-04-05 10:20:00,70.34,70.41,70.32,70.35,35800.0,54.0749,54.1287,54.0595,54.0826,35800.0
2013-04-05 10:25:00,70.36,70.52,70.35,70.42,14800.0,54.0902,54.2133,54.0826,54.1364,14800.0
2013-04-05 10:30:00,70.42,70.61,70.41,70.54,11600.0,54.1364,54.2824,54.1287,54.2286,11600.0
2013-04-05 10:35:00,70.53,70.65,70.52,70.65,9800.0,54.2209,54.3132,54.2133,54.3132,9800.0
2013-04-05 10:40:00,70.68,70.7,70.44,70.48,12000.0,54.3363,54.3516,54.1517,54.1825,12000.0
2013-04-05 10:45:00,70.54,70.56,70.48,70.52,17100.0,54.2286,54.244,54.1825,54.2133,17100.0
2013-04-05 10:50:00,70.52,70.56,70.48,70.51,26800.0,54.2133,54.244,54.1825,54.2056,26800.0
2013-04-05 10:55:00,70.5,70.54,70.44,70.45,29200.0,54.1979,54.2286,54.1517,54.1594,29200.0
2013-04-05 11:00:00,70.45,70.61,70.45,70.56,27100.0,54.1594,54.2824,54.1594,54.244,27100.0
2013-04-05 11:05:00,70.57,70.7,70.53,70.69,15000.0,54.2517,54.3516,54.2209,54.3439,15000.0
2013-04-05 11:10:00,70.68,70.82,70.68,70.82,7000.0,54.3363,54.4439,54.3363,54.4439,7000.0
2013-04-05 11:15:00,70.8,70.83,70.79,70.79,3400.0,54.4285,54.4516,54.4208,54.4208,3400.0
2013-04-05 11:20:00,70.81,70.85,70.8,70.85,3800.0,54.4362,54.4669,54.4285,54.4669,3800.0
2013-04-05 11:25:00,70.85,70.85,70.73,70.8,5500.0,54.4669,54.4669,54.3747,54.4285,5500.0
2013-04-05 11:30:00,70.79,70.84,70.75,70.8,7400.0,54.4208,54.4593,54.3901,54.4285,7400.0
2013-04-05 11:35:00,70.81,70.83,70.79,70.79,5000.0,54.4362,54.4516,54.4208,54.4208,5000.0
2013-04-05 11:40:00,70.8,70.89,70.8,70.88,4200.0,54.4285,54.4977,54.4285,54.49,4200.0
2013-04-05 11:45:00,70.88,70.91,70.86,70.91,8900.0,54.49,54.5131,54.4746,54.5131,8900.0
2013-04-05 11:50:00,70.9,70.9,70.81,70.82,5700.0,54.5054,54.5054,54.4362,54.4439,5700.0
2013-04-05 11:55:00,70.82,70.82,70.72,70.72,8600.0,54.4439,54.4439,54.367,54.367,8600.0
2013-04-05 12:00:00,70.72,70.72,70.67,70.67,6100.0,54.367,54.367,54.3286,54.3286,6100.0
2013-04-05 12:05:00,70.67,70.7,70.64,70.67,7400.0,54.3286,54.3516,54.3055,54.3286,7400.0
2013-04-05 12:10:00,70.67,70.71,70.66,70.68,9100.0,54.3286,54.3593,54.3209,54.3363,9100.0
2013-04-05 12:15:00,70.67,70.7,70.65,70.68,26100.0,54.3286,54.3516,54.3132,54.3363,26100.0
2013-04-05 12:20:00,70.69,70.8,70.65,70.79,43400.0,54.3439,54.4285,54.3132,54.4208,43400.0
2013-04-05 12:25:00,70.81,70.86,70.79,70.86,6000.0,54.4362,54.4746,54.4208,54.4746,6000.0
2013-04-05 12:30:00,70.86,70.91,70.85,70.86,7900.0,54.4746,54.5131,54.4669,54.4746,7900.0
2013-04-05 12:35:00,70.84,70.86,70.82,70.85,3700.0,54.4593,54.4746,54.4439,54.4669,3700.0
2013-04-05 12:40:00,70.85,70.9,70.85,70.86,4100.0,54.4669,54.5054,54.4669,54.4746,4100.0
2013-04-05 12:45:00,70.86,70.93,70.86,70.91,2600.0,54.4746,54.5284,54.4746,54.5131,2600.0
2013-04-05 12:50:00,70.91,70.94,70.91,70.94,4900.0,54.5131,54.5361,54.5131,54.5361,4900.0
2013-04-05 12:55:00,70.93,70.93,70.88,70.91,7500.0,54.5284,54.5284,54.49,54.5131,7500.0
2013-04-05 13:00:00,70.9,70.94,70.88,70.94,4800.0,54.5054,54.5361,54.49,54.5361,4800.0
2013-04-05 13:05:00,70.94,71.03,70.94,71.02,6200.0,54.5361,54.6053,54.5361,54.5976,6200.0
2013-04-05 13:10:00,71.01,71.06,70.99,71.05,16700.0,54.5899,54.6284,54.5746,54.6207,16700.0
2013-04-05 13:15:00,71.06,71.18,71.06,71.15,5500.0,54.6284,54.7206,54.6284,54.6976,5500.0
2013-04-05 13:20:00,71.18,71.19,71.12,71.12,4500.0,54.7206,54.7283,54.6745,54.6745,4500.0
2013-04-05 13:25:00,71.12,71.17,71.11,71.16,5400.0,54.6745,54.7129,54.6668,54.7053,5400.0
2013-04-05 13:30:00,71.17,71.24,71.14,71.14,3800.0,54.7129,54.7668,54.6899,54.6899,3800.0
2013-04-05 13:35:00,71.13,71.16,71.08,71.14,5300.0,54.6822,54.7053,54.6438,54.6899,5300.0
2013-04-05 13:40:00,71.15,71.15,71.04,71.06,9700.0,54.6976,54.6976,54.613,54.6284,9700.0
2013-04-05 13:45:00,71.08,71.08,70.99,70.99,13400.0,54.6438,54.6438,54.5746,54.5746,13400.0
2013-04-05 13:50:00,70.99,70.99,70.93,70.94,15800.0,54.5746,54.5746,54.5284,54.5361,15800.0
2013-04-05 13:55:00,70.93,70.93,70.85,70.85,7300.0,54.5284,54.5284,54.4669,54.4669,7300.0
2013-04-05 14:00:00,70.86,70.94,70.86,70.87,15600.0,54.4746,54.5361,54.4746,54.4823,15600.0
2013-04-05 14:05:00,70.83,70.91,70.83,70.85,19700.0,54.4516,54.5131,54.4516,54.4669,19700.0
2013-04-05 14:10:00,70.85,70.86,70.8,70.81,12000.0,54.4669,54.4746,54.4285,54.4362,12000.0
2013-04-05 14:15:00,70.81,70.83,70.79,70.82,5400.0,54.4362,54.4516,54.4208,54.4439,5400.0
2013-04-05 14:20:00,70.83,70.95,70.83,70.94,5200.0,54.4516,54.5438,54.4516,54.5361,5200.0
2013-04-05 14:25:00,70.94,71.04,70.94,71.03,6400.0,54.5361,54.613,54.5361,54.6053,6400.0
2013-04-05 14:30:00,71.03,71.08,71.01,71.07,4100.0,54.6053,54.6438,54.5899,54.6361,4100.0
2013-04-05 14:35:00,71.05,71.09,71.02,71.06,4400.0,54.6207,54.6514,54.5976,54.6284,4400.0
2013-04-05 14:40:00,71.06,71.09,71.04,71.08,4200.0,54.6284,54.6514,54.613,54.6438,4200.0
2013-04-05 14:45:00,71.08,71.14,71.03,71.09,8300.0,54.6438,54.6899,54.6053,54.6514,8300.0
2013-04-05 14:50:00,71.09,71.17,71.07,71.17,5300.0,54.6514,54.7129,54.6361,54.7129,5300.0
2013-04-05 14:55:00,71.18,71.23,71.18,71.21,4700.0,54.7206,54.7591,54.7206,54.7437,4700.0
2013-04-05 15:00:00,71.21,71.21,71.11,71.16,7400.0,54.7437,54.7437,54.6668,54.7053,7400.0
2013-04-05 15:05:00,71.17,71.17,71.11,71.16,5600.0,54.7129,54.7129,54.6668,54.7053,5600.0
2013-04-05 15:10:00,71.17,71.21,71.16,71.2,5300.0,54.7129,54.7437,54.7053,54.736,5300.0
2013-04-05 15:15:00,71.19,71.21,71.14,71.15,5300.0,54.7283,54.7437,54.6899,54.6976,5300.0
2013-04-05 15:20:00,71.14,71.14,71.08,71.14,9600.0,54.6899,54.6899,54.6438,54.6899,9600.0
2013-04-05 15:25:00,71.15,71.17,71.14,71.16,10800.0,54.6976,54.7129,54.6899,54.7053,10800.0
2013-04-05 15:30:00,71.17,71.2,71.13,71.2,11700.0,54.7129,54.736,54.6822,54.736,11700.0
2013-04-05 15:35:00,71.2,71.39,71.2,71.37,10300.0,54.736,54.8821,54.736,54.8667,10300.0
2013-04-05 15:40:00,71.36,71.43,71.34,71.36,13700.0,54.859,54.9128,54.8436,54.859,13700.0
2013-04-05 15:45:00,71.37,71.53,71.37,71.52,21200.0,54.8667,54.9897,54.8667,54.982,21200.0
2013-04-05 15:50:00,71.52,71.52,71.45,71.52,34500.0,54.982,54.982,54.9282,54.982,34500.0
2013-04-05 15:55:00,71.52,71.57,71.44,71.48,56600.0,54.982,55.0205,54.9205,54.9513,56600.0
2013-04-08 09:30:00,71.29,71.41,71.16,71.26,29600.0,54.8052,54.8975,54.7053,54.7821,29600.0
2013-04-08 09:35:00,71.29,71.41,71.28,71.33,25300.0,54.8052,54.8975,54.7975,54.8359,25300.0
2013-04-08 09:40:00,71.35,71.4,71.29,71.35,14200.0,54.8513,54.8898,54.8052,54.8513,14200.0
2013-04-08 09:45:00,71.35,71.35,71.22,71.26,6700.0,54.8513,54.8513,54.7514,54.7821,6700.0
2013-04-08 09:50:00,71.27,71.29,71.18,71.25,7900.0,54.7898,54.8052,54.7206,54.7744,7900.0
2013-04-08 09:55:00,71.24,71.28,71.16,71.28,5600.0,54.7668,54.7975,54.7053,54.7975,5600.0
2013-04-08 10:00:00,71.3,71.32,71.16,71.25,9000.0,54.8129,54.8283,54.7053,54.7744,9000.0
2013-04-08 10:05:00,71.26,71.38,71.23,71.38,5900.0,54.7821,54.8744,54.7591,54.8744,5900.0
2013-04-08 10:10:00,71.42,71.45,71.24,71.3,7700.0,54.9051,54.9282,54.7668,54.8129,7700.0
2013-04-08 10:15:00,71.32,71.43,71.27,71.34,7500.0,54.8283,54.9128,54.7898,54.8436,7500.0
2013-04-08 10:20:00,71.35,71.43,71.35,71.42,2800.0,54.8513,54.9128,54.8513,54.9051,2800.0
2013-04-08 10:25:00,71.42,71.49,71.37,71.42,9100.0,54.9051,54.959,54.8667,54.9051,9100.0
2013-04-08 10:30:00,71.45,71.46,71.39,71.41,8000.0,54.9282,54.9359,54.8821,54.8975,8000.0
2013-04-08 10:35:00,71.41,71.44,71.37,71.44,6500.0,54.8975,54.9205,54.8667,54.9205,6500.0
2013-04-08 10:40:00,71.46,71.54,71.41,71.53,5700.0,54.9359,54.9974,54.8975,54.9897,5700.0
2013-04-08 10:45:00,71.54,71.67,71.52,71.61,5500.0,54.9974,55.0973,54.982,55.0512,5500.0
2013-04-08 10:50:00,71.58,71.7,71.57,71.61,12400.0,55.0281,55.1204,55.0205,55.0512,12400.0
2013-04-08 10:55:00,71.62,71.66,71.6,71.63,5300.0,55.0589,55.0896,55.0435,55.0666,5300.0
2013-04-08 11:00:00,71.63,71.63,71.53,71.54,5600.0,55.0666,55.0666,54.9897,54.9974,5600.0
2013-04-08 11:05:00,71.54,71.58,71.49,71.55,6500.0,54.9974,55.0281,54.959,55.0051,6500.0
2013-04-08 11:10:00,71.57,71.61,71.57,71.6,6500.0,55.0205,55.0512,55.0205,55.0435,6500.0
2013-04-08 11:15:00,71.6,71.61,71.48,71.52,4700.0,55.0435,55.0512,54.9513,54.982,4700.0
2013-04-08 11:20:00,71.51,71.57,71.49,71.55,5700.0,54.9743,55.0205,54.959,55.0051,5700.0
2013-04-08 11:25:00,71.56,71.59,71.55,71.56,8000.0,55.0128,55.0358,55.0051,55.0128,8000.0
2013-04-08 11:30:00,71.56,71.56,71.52,71.55,9200.0,55.0128,55.0128,54.982,55.0051,9200.0
2013-04-08 11:35:00,71.55,71.59,71.52,71.52,7200.0,55.0051,55.0358,54.982,54.982,7200.0
2013-04-08 11:40:00,71.52,71.56,71.52,71.53,4700.0,54.982,55.0128,54.982,54.9897,4700.0
2013-04-08 11:45:00,71.54,71.55,71.52,71.53,2800.0,54.9974,55.0051,54.982,54.9897,2800.0
2013-04-08 11:50:00,71.54,71.58,71.49,71.49,8500.0,54.9974,55.0281,54.959,54.959,8500.0
2013-04-08 11:55:00,71.52,71.58,71.51,71.53,11000.0,54.982,55.0281,54.9743,54.9897,11000.0
2013-04-08 12:00:00,71.53,71.57,71.51,71.57,3600.0,54.9897,55.0205,54.9743,55.0205,3600.0
2013-04-08 12:05:00,71.57,71.57,71.53,71.54,8300.0,55.0205,55.0205,54.9897,54.9974,8300.0
2013-04-08 12:10:00,71.54,71.59,71.53,71.53,11500.0,54.9974,55.0358,54.9897,54.9897,11500.0
2013-04-08 12:15:00,71.53,71.53,71.47,71.51,3000.0,54.9897,54.9897,54.9436,54.9743,3000.0
2013-04-08 12:20:00,71.52,71.55,71.48,71.53,8200.0,54.982,55.0051,54.9513,54.9897,8200.0
2013-04-08 12:25:00,71.55,71.55,71.5,71.5,29700.0,55.0051,55.0051,54.9666,54.9666,29700.0
2013-04-08 12:30:00,71.5,71.57,71.5,71.53,10600.0,54.9666,55.0205,54.9666,54.9897,10600.0
2013-04-08 12:35:00,71.54,71.57,71.51,71.56,13000.0,54.9974,55.0205,54.9743,55.0128,13000.0
2013-04-08 12:40:00,71.59,71.63,71.58,71.59,15900.0,55.0358,55.0666,55.0281,55.0358,15900.0
2013-04-08 12:45:00,71.6,71.63,71.59,71.59,3600.0,55.0435,55.0666,55.0358,55.0358,3600.0
2013-04-08 12:50:00,71.61,71.65,71.52,71.53,8600.0,55.0512,55.082,54.982,54.9897,8600.0
2013-04-08 12:55:00,71.53,71.56,71.53,71.55,4400.0,54.9897,55.0128,54.9897,55.0051,4400.0
2013-04-08 13:00:00,71.55,71.59,71.53,71.53,5500.0,55.0051,55.0358,54.9897,54.9897,5500.0
2013-04-08 13:05:00,71.55,71.57,71.51,71.51,3600.0,55.0051,55.0205,54.9743,54.9743,3600.0
2013-04-08 13:10:00,71.5,71.58,71.5,71.55,11100.0,54.9666,55.0281,54.9666,55.0051,11100.0
2013-04-08 13:15:00,71.56,71.58,71.56,71.56,6500.0,55.0128,55.0281,55.0128,55.0128,6500.0
2013-04-08 13:20:00,71.56,71.57,71.53,71.57,5200.0,55.0128,55.0205,54.9897,55.0205,5200.0
2013-04-08 13:25:00,71.58,71.61,71.53,71.55,18600.0,55.0281,55.0512,54.9897,55.0051,18600.0
2013-04-08 13:30:00,71.55,71.58,71.52,71.58,6500.0,55.0051,55.0281,54.982,55.0281,6500.0
2013-04-08 13:35:00,71.58,71.59,71.56,71.59,2100.0,55.0281,55.0358,55.0128,55.0358,2100.0
2013-04-08 13:40:00,71.61,71.73,71.61,71.72,7700.0,55.0512,55.1435,55.0512,55.1358,7700.0
2013-04-08 13:45:00,71.71,71.81,71.7,71.7,14000.0,55.1281,55.205,55.1204,55.1204,14000.0
2013-04-08 13:50:00,71.7,71.73,71.65,71.65,25800.0,55.1204,55.1435,55.082,55.082,25800.0
2013-04-08 13:55:00,71.63,71.73,71.61,71.68,29400.0,55.0666,55.1435,55.0512,55.105,29400.0
2013-04-08 14:00:00,71.68,71.81,71.68,71.81,4900.0,55.105,55.205,55.105,55.205,4900.0
2013-04-08 14:05:00,71.82,71.9,71.81,71.9,3800.0,55.2126,55.2741,55.205,55.2741,3800.0
2013-04-08 14:10:00,71.9,71.99,71.9,71.98,7700.0,55.2741,55.3433,55.2741,55.3356,7700.0
2013-04-08 14:15:00,71.98,72.05,71.98,72.02,8900.0,55.3356,55.3895,55.3356,55.3664,8900.0
2013-04-08 14:20:00,72.02,72.03,72.01,72.01,10900.0,55.3664,55.3741,55.3587,55.3587,10900.0
2013-04-08 14:25:00,72.01,72.07,72.01,72.04,8000.0,55.3587,55.4048,55.3587,55.3818,8000.0
2013-04-08 14:30:00,72.05,72.06,72.04,72.04,5600.0,55.3895,55.3971,55.3818,55.3818,5600.0
2013-04-08 14:35:00,72.04,72.12,72.04,72.1,7800.0,55.3818,55.4433,55.3818,55.4279,7800.0
2013-04-08 14:40:00,72.11,72.12,72.08,72.08,33800.0,55.4356,55.4433,55.4125,55.4125,33800.0
2013-04-08 14:45:00,72.08,72.15,72.08,72.12,6600.0,55.4125,55.4663,55.4125,55.4433,6600.0
2013-04-08 14:50:00,72.12,72.14,72.07,72.08,7400.0,55.4433,55.4586,55.4048,55.4125,7400.0
2013-04-08 14:55:00,72.11,72.15,72.09,72.12,7500.0,55.4356,55.4663,55.4202,55.4433,7500.0
2013-04-08 15:00:00,72.12,72.19,72.12,72.14,9700.0,55.4433,55.4971,55.4433,55.4586,9700.0
2013-04-08 15:05:00,72.14,72.14,72.09,72.11,6900.0,55.4586,55.4586,55.4202,55.4356,6900.0
2013-04-08 15:10:00,72.11,72.19,72.11,72.17,9600.0,55.4356,55.4971,55.4356,55.4817,9600.0
2013-04-08 15:15:00,72.2,72.2,72.09,72.1,12500.0,55.5048,55.5048,55.4202,55.4279,12500.0
2013-04-08 15:20:00,72.1,72.11,72.05,72.1,8900.0,55.4279,55.4356,55.3895,55.4279,8900.0
2013-04-08 15:25:00,72.1,72.11,72.09,72.11,11700.0,55.4279,55.4356,55.4202,55.4356,11700.0
2013-04-08 15:30:00,72.11,72.2,72.08,72.2,22300.0,55.4356,55.5048,55.4125,55.5048,22300.0
2013-04-08 15:35:00,72.19,72.21,72.13,72.17,18100.0,55.4971,55.5125,55.451,55.4817,18100.0
2013-04-08 15:40:00,72.16,72.2,72.12,72.18,23100.0,55.474,55.5048,55.4433,55.4894,23100.0
2013-04-08 15:45:00,72.18,72.25,72.17,72.24,14000.0,55.4894,55.5432,55.4817,55.5355,14000.0
2013-04-08 15:50:00,72.24,72.31,72.21,72.3,21300.0,55.5355,55.5893,55.5125,55.5817,21300.0
2013-04-08 15:55:00,72.29,72.35,72.26,72.32,29200.0,55.574,55.6201,55.5509,55.597,29200.0
2013-04-09 09:30:00,72.43,72.59,72.43,72.45,37300.0,55.6816,55.8046,55.6816,55.697,37300.0
2013-04-09 09:35:00,72.47,72.49,72.4,72.46,4200.0,55.7123,55.7277,55.6585,55.7047,4200.0
2013-04-09 09:40:00,72.48,72.5,72.34,72.34,5000.0,55.72,55.7354,55.6124,55.6124,5000.0
2013-04-09 09:45:00,72.38,72.47,72.31,72.38,12700.0,55.6432,55.7123,55.5893,55.6432,12700.0
2013-04-09 09:50:00,72.38,72.42,72.26,72.28,8100.0,55.6432,55.6739,55.5509,55.5663,8100.0
2013-04-09 09:55:00,72.33,72.37,72.19,72.19,5900.0,55.6047,55.6355,55.4971,55.4971,5900.0
2013-04-09 10:00:00,72.2,72.34,72.16,72.31,4600.0,55.5048,55.6124,55.474,55.5893,4600.0
2013-04-09 10:05:00,72.29,72.41,72.26,72.37,5900.0,55.574,55.6662,55.5509,55.6355,5900.0
2013-04-09 10:10:00,72.36,72.46,72.33,72.45,4300.0,55.6278,55.7047,55.6047,55.697,4300.0
2013-04-09 10:15:00,72.48,72.5,72.31,72.34,7400.0,55.72,55.7354,55.5893,55.6124,7400.0
2013-04-09 10:20:00,72.37,72.45,72.37,72.42,3300.0,55.6355,55.697,55.6355,55.6739,3300.0
2013-04-09 10:25:00,72.47,72.47,72.41,72.46,2100.0,55.7123,55.7123,55.6662,55.7047,2100.0
2013-04-09 10:30:00,72.48,72.5,72.44,72.44,8400.0,55.72,55.7354,55.6893,55.6893,8400.0
2013-04-09 10:35:00,72.42,72.48,72.4,72.43,7300.0,55.6739,55.72,55.6585,55.6816,7300.0
2013-04-09 10:40:00,72.42,72.49,72.4,72.47,15400.0,55.6739,55.7277,55.6585,55.7123,15400.0
2013-04-09 10:45:00,72.47,72.49,72.37,72.39,11500.0,55.7123,55.7277,55.6355,55.6508,11500.0
2013-04-09 10:50:00,72.39,72.42,72.28,72.29,36900.0,55.6508,55.6739,55.5663,55.574,36900.0
2013-04-09 10:55:00,72.29,72.29,72.23,72.25,6600.0,55.574,55.574,55.5278,55.5432,6600.0
2013-04-09 11:00:00,72.26,72.3,72.21,72.22,6100.0,55.5509,55.5817,55.5125,55.5201,6100.0
2013-04-09 11:05:00,72.22,72.27,72.11,72.17,5600.0,55.5201,55.5586,55.4356,55.4817,5600.0
2013-04-09 11:10:00,72.18,72.3,72.18,72.23,4900.0,55.4894,55.5817,55.4894,55.5278,4900.0
2013-04-09 11:15:00,72.23,72.25,72.11,72.11,3900.0,55.5278,55.5432,55.4356,55.4356,3900.0
2013-04-09 11:20:00,72.11,72.22,72.11,72.2,3800.0,55.4356,55.5201,55.4356,55.5048,3800.0
2013-04-09 11:25:00,72.2,72.27,72.18,72.25,3800.0,55.5048,55.5586,55.4894,55.5432,3800.0
2013-04-09 11:30:00,72.27,72.29,72.22,72.25,10200.0,55.5586,55.574,55.5201,55.5432,10200.0
2013-04-09 11:35:00,72.26,72.3,72.18,72.25,4500.0,55.5509,55.5817,55.4894,55.5432,4500.0
2013-04-09 11:40:00,72.26,72.37,72.26,72.36,4200.0,55.5509,55.6355,55.5509,55.6278,4200.0
2013-04-09 11:45:00,72.35,72.4,72.35,72.38,4500.0,55.6201,55.6585,55.6201,55.6432,4500.0
2013-04-09 11:50:00,72.37,72.42,72.37,72.42,2700.0,55.6355,55.6739,55.6355,55.6739,2700.0
2013-04-09 11:55:00,72.43,72.5,72.43,72.49,7100.0,55.6816,55.7354,55.6816,55.7277,7100.0
2013-04-09 12:00:00,72.48,72.49,72.45,72.49,4000.0,55.72,55.7277,55.697,55.7277,4000.0
2013-04-09 12:05:00,72.5,72.5,72.45,72.45,3800.0,55.7354,55.7354,55.697,55.697,3800.0
2013-04-09 12:10:00,72.46,72.56,72.45,72.56,5600.0,55.7047,55.7815,55.697,55.7815,5600.0
2013-04-09 12:15:00,72.55,72.57,72.54,72.55,3200.0,55.7738,55.7892,55.7662,55.7738,3200.0
2013-04-09 12:20:00,72.57,72.62,72.55,72.61,6800.0,55.7892,55.8277,55.7738,55.82,6800.0
2013-04-09 12:25:00,72.62,72.69,72.61,72.67,4600.0,55.8277,55.8815,55.82,55.8661,4600.0
2013-04-09 12:30:00,72.68,72.81,72.68,72.7,7500.0,55.8738,55.9737,55.8738,55.8892,7500.0
2013-04-09 12:35:00,72.7,72.7,72.64,72.67,3300.0,55.8892,55.8892,55.843,55.8661,3300.0
2013-04-09 12:40:00,72.66,72.71,72.65,72.65,4600.0,55.8584,55.8968,55.8507,55.8507,4600.0
2013-04-09 12:45:00,72.66,72.67,72.66,72.66,3500.0,55.8584,55.8661,55.8584,55.8584,3500.0
2013-04-09 12:50:00,72.66,72.66,72.59,72.6,4100.0,55.8584,55.8584,55.8046,55.8123,4100.0
2013-04-09 12:55:00,72.6,72.65,72.58,72.61,5100.0,55.8123,55.8507,55.7969,55.82,5100.0
2013-04-09 13:00:00,72.62,72.69,72.62,72.66,4800.0,55.8277,55.8815,55.8277,55.8584,4800.0
2013-04-09 13:05:00,72.66,72.66,72.59,72.62,3400.0,55.8584,55.8584,55.8046,55.8277,3400.0
2013-04-09 13:10:00,72.61,72.65,72.6,72.65,6900.0,55.82,55.8507,55.8123,55.8507,6900.0
2013-04-09 13:15:00,72.65,72.84,72.65,72.8,4500.0,55.8507,55.9968,55.8507,55.966,4500.0
2013-04-09 13:20:00,72.79,72.83,72.78,72.83,6900.0,55.9583,55.9891,55.9507,55.9891,6900.0
2013-04-09 13:25:00,72.83,72.89,72.83,72.87,5400.0,55.9891,56.0352,55.9891,56.0198,5400.0
2013-04-09 13:30:00,72.86,72.87,72.82,72.84,4400.0,56.0122,56.0198,55.9814,55.9968,4400.0
2013-04-09 13:35:00,72.85,72.9,72.83,72.84,6300.0,56.0045,56.0429,55.9891,55.9968,6300.0
2013-04-09 13:40:00,72.85,72.95,72.85,72.94,5900.0,56.0045,56.0813,56.0045,56.0737,5900.0
2013-04-09 13:45:00,72.94,72.98,72.93,72.95,8700.0,56.0737,56.1044,56.066,56.0813,8700.0
2013-04-09 13:50:00,72.96,72.98,72.92,72.95,6100.0,56.089,56.1044,56.0583,56.0813,6100.0
2013-04-09 13:55:00,72.95,73.0,72.95,72.97,9200.0,56.0813,56.1198,56.0813,56.0967,9200.0
2013-04-09 14:00:00,72.98,72.99,72.97,72.99,8500.0,56.1044,56.1121,56.0967,56.1121,8500.0
2013-04-09 14:05:00,72.97,72.99,72.94,72.98,8500.0,56.0967,56.1121,56.0737,56.1044,8500.0
2013-04-09 14:10:00,72.96,72.98,72.94,72.98,13800.0,56.089,56.1044,56.0737,56.1044,13800.0
2013-04-09 14:15:00,72.98,72.98,72.94,72.96,3600.0,56.1044,56.1044,56.0737,56.089,3600.0
2013-04-09 14:20:00,72.95,73.04,72.95,73.04,9000.0,56.0813,56.1505,56.0813,56.1505,9000.0
2013-04-09 14:25:00,73.05,73.07,73.02,73.04,5600.0,56.1582,56.1736,56.1352,56.1505,5600.0
2013-04-09 14:30:00,73.04,73.08,73.04,73.06,4300.0,56.1505,56.1813,56.1505,56.1659,4300.0
2013-04-09 14:35:00,73.06,73.09,73.06,73.07,7000.0,56.1659,56.189,56.1659,56.1736,7000.0
2013-04-09 14:40:00,73.08,73.19,73.08,73.18,9700.0,56.1813,56.2659,56.1813,56.2582,9700.0
2013-04-09 14:45:00,73.19,73.2,73.06,73.16,7500.0,56.2659,56.2735,56.1659,56.2428,7500.0
2013-04-09 14:50:00,73.16,73.18,73.14,73.15,6200.0,56.2428,56.2582,56.2274,56.2351,6200.0
2013-04-09 14:55:00,73.14,73.15,73.1,73.1,6700.0,56.2274,56.2351,56.1967,56.1967,6700.0
2013-04-09 15:00:00,73.11,73.15,73.08,73.08,7800.0,56.2043,56.2351,56.1813,56.1813,7800.0
2013-04-09 15:05:00,73.1,73.12,72.91,72.93,19300.0,56.1967,56.212,56.0506,56.066,19300.0
2013-04-09 15:10:00,72.94,73.02,72.94,72.99,13900.0,56.0737,56.1352,56.0737,56.1121,13900.0
2013-04-09 15:15:00,72.99,73.02,72.98,73.01,4400.0,56.1121,56.1352,56.1044,56.1275,4400.0
2013-04-09 15:20:00,73.01,73.01,72.96,73.0,10400.0,56.1275,56.1275,56.089,56.1198,10400.0
2013-04-09 15:25:00,72.98,72.98,72.94,72.95,7300.0,56.1044,56.1044,56.0737,56.0813,7300.0
2013-04-09 15:30:00,72.95,72.95,72.87,72.88,8000.0,56.0813,56.0813,56.0198,56.0275,8000.0
2013-04-09 15:35:00,72.87,72.89,72.77,72.8,15300.0,56.0198,56.0352,55.943,55.966,15300.0
2013-04-09 15:40:00,72.8,72.87,72.8,72.85,13100.0,55.966,56.0198,55.966,56.0045,13100.0
2013-04-09 15:45:00,72.84,72.84,72.79,72.84,20200.0,55.9968,55.9968,55.9583,55.9968,20200.0
2013-04-09 15:50:00,72.84,72.85,72.74,72.8,30300.0,55.9968,56.0045,55.9199,55.966,30300.0
2013-04-09 15:55:00,72.8,72.84,72.79,72.82,79300.0,55.966,55.9968,55.9583,55.9814,79300.0
2013-04-10 09:30:00,72.79,73.18,72.79,73.17,42900.0,55.9583,56.2582,55.9583,56.2505,42900.0
2013-04-10 09:35:00,73.16,73.22,73.04,73.08,4900.0,56.2428,56.2889,56.1505,56.1813,4900.0
2013-04-10 09:40:00,73.14,73.14,73.01,73.1,10400.0,56.2274,56.2274,56.1275,56.1967,10400.0
2013-04-10 09:45:00,73.13,73.5,73.06,73.5,15800.0,56.2197,56.5042,56.1659,56.5042,15800.0
2013-04-10 09:50:00,73.5,73.56,73.47,73.5,7600.0,56.5042,56.5503,56.4811,56.5042,7600.0
2013-04-10 09:55:00,73.55,73.74,73.51,73.74,7200.0,56.5426,56.6887,56.5119,56.6887,7200.0
2013-04-10 10:00:00,73.72,73.78,73.69,73.71,13700.0,56.6733,56.7194,56.6502,56.6656,13700.0
2013-04-10 10:05:00,73.71,73.88,73.7,73.83,8400.0,56.6656,56.7963,56.6579,56.7579,8400.0
2013-04-10 10:10:00,73.83,73.83,73.68,73.7,7800.0,56.7579,56.7579,56.6425,56.6579,7800.0
2013-04-10 10:15:00,73.72,73.78,73.56,73.58,7500.0,56.6733,56.7194,56.5503,56.5657,7500.0
2013-04-10 10:20:00,73.58,73.68,73.57,73.66,3900.0,56.5657,56.6425,56.558,56.6272,3900.0
2013-04-10 10:25:00,73.67,73.76,73.63,73.76,4300.0,56.6349,56.704,56.6041,56.704,4300.0
2013-04-10 10:30:00,73.77,73.78,73.72,73.76,6100.0,56.7117,56.7194,56.6733,56.704,6100.0
2013-04-10 10:35:00,73.76,73.79,73.7,73.79,6100.0,56.704,56.7271,56.6579,56.7271,6100.0
2013-04-10 10:40:00,73.79,73.88,73.78,73.88,9500.0,56.7271,56.7963,56.7194,56.7963,9500.0
2013-04-10 10:45:00,73.88,74.04,73.88,74.04,30100.0,56.7963,56.9193,56.7963,56.9193,30100.0
2013-04-10 10:50:00,74.04,74.05,73.97,74.05,5100.0,56.9193,56.927,56.8655,56.927,5100.0
2013-04-10 10:55:00,74.05,74.14,74.0,74.14,13300.0,56.927,56.9962,56.8885,56.9962,13300.0
2013-04-10 11:00:00,74.16,74.16,74.02,74.09,7900.0,57.0116,57.0116,56.9039,56.9577,7900.0
2013-04-10 11:05:00,74.08,74.18,74.08,74.15,6600.0,56.9501,57.0269,56.9501,57.0039,6600.0
2013-04-10 11:10:00,74.14,74.22,74.13,74.19,11900.0,56.9962,57.0577,56.9885,57.0346,11900.0
2013-04-10 11:15:00,74.22,74.22,74.11,74.14,9400.0,57.0577,57.0577,56.9731,56.9962,9400.0
2013-04-10 11:20:00,74.13,74.17,74.1,74.16,6600.0,56.9885,57.0192,56.9654,57.0116,6600.0
2013-04-10 11:25:00,74.17,74.24,74.14,74.24,7800.0,57.0192,57.0731,56.9962,57.0731,7800.0
2013-04-10 11:30:00,74.25,74.26,74.17,74.21,12400.0,57.0807,57.0884,57.0192,57.05,12400.0
2013-04-10 11:35:00,74.21,74.21,74.15,74.18,11500.0,57.05,57.05,57.0039,57.0269,11500.0
2013-04-10 11:40:00,74.21,74.35,74.21,74.32,5800.0,57.05,57.1576,57.05,57.1346,5800.0
2013-04-10 11:45:00,74.3,74.33,74.28,74.33,6000.0,57.1192,57.1422,57.1038,57.1422,6000.0
2013-04-10 11:50:00,74.32,74.39,74.32,74.36,6300.0,57.1346,57.1884,57.1346,57.1653,6300.0
2013-04-10 11:55:00,74.36,74.37,74.28,74.3,6200.0,57.1653,57.173,57.1038,57.1192,6200.0
2013-04-10 12:00:00,74.31,74.33,74.28,74.31,11700.0,57.1269,57.1422,57.1038,57.1269,11700.0
2013-04-10 12:05:00,74.31,74.35,74.3,74.3,4800.0,57.1269,57.1576,57.1192,57.1192,4800.0
2013-04-10 12:10:00,74.3,74.37,74.29,74.29,11500.0,57.1192,57.173,57.1115,57.1115,11500.0
2013-04-10 12:15:00,74.3,74.32,74.26,74.27,4400.0,57.1192,57.1346,57.0884,57.0961,4400.0
2013-04-10 12:20:00,74.3,74.3,74.26,74.26,1700.0,57.1192,57.1192,57.0884,57.0884,1700.0
2013-04-10 12:25:00,74.24,74.3,74.23,74.29,5200.0,57.0731,57.1192,57.0654,57.1115,5200.0
2013-04-10 12:30:00,74.28,74.3,74.26,74.28,6100.0,57.1038,57.1192,57.0884,57.1038,6100.0
2013-04-10 12:35:00,74.29,74.35,74.22,74.33,9100.0,57.1115,57.1576,57.0577,57.1422,9100.0
2013-04-10 12:40:00,74.3,74.31,74.26,74.3,4200.0,57.1192,57.1269,57.0884,57.1192,4200.0
2013-04-10 12:45:00,74.3,74.34,74.3,74.3,4000.0,57.1192,57.1499,57.1192,57.1192,4000.0
2013-04-10 12:50:00,74.32,74.32,74.27,74.3,4400.0,57.1346,57.1346,57.0961,57.1192,4400.0
2013-04-10 12:55:00,74.3,74.35,74.29,74.33,6000.0,57.1192,57.1576,57.1115,57.1422,6000.0
2013-04-10 13:00:00,74.34,74.34,74.29,74.29,7900.0,57.1499,57.1499,57.1115,57.1115,7900.0
2013-04-10 13:05:00,74.31,74.33,74.29,74.33,3400.0,57.1269,57.1422,57.1115,57.1422,3400.0
2013-04-10 13:10:00,74.32,74.34,74.3,74.34,6400.0,57.1346,57.1499,57.1192,57.1499,6400.0
2013-04-10 13:15:00,74.34,74.38,74.32,74.38,9300.0,57.1499,57.1807,57.1346,57.1807,9300.0
2013-04-10 13:20:00,74.38,74.43,74.34,74.43,7800.0,57.1807,57.2191,57.1499,57.2191,7800.0
2013-04-10 13:25:00,74.42,74.49,74.39,74.44,7800.0,57.2114,57.2652,57.1884,57.2268,7800.0
2013-04-10 13:30:00,74.43,74.49,74.38,74.4,6800.0,57.2191,57.2652,57.1807,57.1961,6800.0
2013-04-10 13:35:00,74.4,74.44,74.4,74.42,9800.0,57.1961,57.2268,57.1961,57.2114,9800.0
2013-04-10 13:40:00,74.42,74.49,74.42,74.48,7300.0,57.2114,57.2652,57.2114,57.2576,7300.0
2013-04-10 13:45:00,74.48,74.48,74.4,74.42,8500.0,57.2576,57.2576,57.1961,57.2114,8500.0
2013-04-10 13:50:00,74.43,74.46,74.4,74.46,5400.0,57.2191,57.2422,57.1961,57.2422,5400.0
2013-04-10 13:55:00,74.45,74.49,74.42,74.49,53800.0,57.2345,57.2652,57.2114,57.2652,53800.0
2013-04-10 14:00:00,74.48,74.57,74.45,74.51,51000.0,57.2576,57.3267,57.2345,57.2806,51000.0
2013-04-10 14:05:00,74.51,74.52,74.44,74.45,5900.0,57.2806,57.2883,57.2268,57.2345,5900.0
2013-04-10 14:10:00,74.46,74.47,74.44,74.45,5200.0,57.2422,57.2499,57.2268,57.2345,5200.0
2013-04-10 14:15:00,74.45,74.53,74.45,74.52,12900.0,57.2345,57.296,57.2345,57.2883,12900.0
2013-04-10 14:20:00,74.52,74.53,74.45,74.47,11000.0,57.2883,57.296,57.2345,57.2499,11000.0
2013-04-10 14:25:00,74.47,74.51,74.47,74.5,7400.0,57.2499,57.2806,57.2499,57.2729,7400.0
2013-04-10 14:30:00,74.5,74.5,74.43,74.5,11700.0,57.2729,57.2729,57.2191,57.2729,11700.0
2013-04-10 14:35:00,74.51,74.56,74.46,74.53,7700.0,57.2806,57.3191,57.2422,57.296,7700.0
2013-04-10 14:40:00,74.53,74.55,74.51,74.52,5000.0,57.296,57.3114,57.2806,57.2883,5000.0
2013-04-10 14:45:00,74.51,74.55,74.49,74.54,5900.0,57.2806,57.3114,57.2652,57.3037,5900.0
2013-04-10 14:50:00,74.54,74.54,74.45,74.48,10000.0,57.3037,57.3037,57.2345,57.2576,10000.0
2013-04-10 14:55:00,74.49,74.5,74.47,74.49,4700.0,57.2652,57.2729,57.2499,57.2652,4700.0
2013-04-10 15:00:00,74.49,74.49,74.41,74.41,9900.0,57.2652,57.2652,57.2037,57.2037,9900.0
2013-04-10 15:05:00,74.41,74.41,74.35,74.37,6600.0,57.2037,57.2037,57.1576,57.173,6600.0
2013-04-10 15:10:00,74.37,74.44,74.35,74.36,9900.0,57.173,57.2268,57.1576,57.1653,9900.0
2013-04-10 15:15:00,74.36,74.39,74.32,74.32,6400.0,57.1653,57.1884,57.1346,57.1346,6400.0
2013-04-10 15:20:00,74.31,74.42,74.31,74.38,12300.0,57.1269,57.2114,57.1269,57.1807,12300.0
2013-04-10 15:25:00,74.37,74.4,74.32,74.36,15600.0,57.173,57.1961,57.1346,57.1653,15600.0
2013-04-10 15:30:00,74.36,74.38,74.29,74.37,20700.0,57.1653,57.1807,57.1115,57.173,20700.0
2013-04-10 15:35:00,74.37,74.45,74.37,74.44,16200.0,57.173,57.2345,57.173,57.2268,16200.0
2013-04-10 15:40:00,74.44,74.49,74.43,74.46,20400.0,57.2268,57.2652,57.2191,57.2422,20400.0
2013-04-10 15:45:00,74.46,74.51,74.45,74.46,22600.0,57.2422,57.2806,57.2345,57.2422,22600.0
2013-04-10 15:50:00,74.46,74.47,74.42,74.43,27700.0,57.2422,57.2499,57.2114,57.2191,27700.0
2013-04-10 15:55:00,74.43,74.5,74.42,74.48,74400.0,57.2191,57.2729,57.2114,57.2576,74400.0
2013-04-11 09:30:00,74.6,74.69,74.58,74.64,40200.0,57.3498,57.419,57.3344,57.3806,40200.0
2013-04-11 09:35:00,74.63,74.7,74.59,74.6,11400.0,57.3729,57.4267,57.3421,57.3498,11400.0
2013-04-11 09:40:00,74.65,74.68,74.53,74.56,14200.0,57.3882,57.4113,57.296,57.3191,14200.0
2013-04-11 09:45:00,74.55,74.9,74.49,74.81,18800.0,57.3114,57.5804,57.2652,57.5112,18800.0
2013-04-11 09:50:00,74.81,74.84,74.64,74.72,16900.0,57.5112,57.5343,57.3806,57.4421,16900.0
2013-04-11 09:55:00,74.75,74.92,74.75,74.89,9600.0,57.4651,57.5958,57.4651,57.5728,9600.0
2013-04-11 10:00:00,74.86,74.93,74.81,74.87,12500.0,57.5497,57.6035,57.5112,57.5574,12500.0
2013-04-11 10:05:00,74.9,75.11,74.85,75.0,44700.0,57.5804,57.7419,57.542,57.6573,44700.0
2013-04-11 10:10:00,75.0,75.0,74.93,74.97,8300.0,57.6573,57.6573,57.6035,57.6343,8300.0
2013-04-11 10:15:00,74.98,74.98,74.81,74.88,11800.0,57.6419,57.6419,57.5112,57.5651,11800.0
2013-04-11 10:20:00,74.89,75.05,74.89,75.04,9700.0,57.5728,57.6958,57.5728,57.6881,9700.0
2013-04-11 10:25:00,75.04,75.1,75.02,75.04,7000.0,57.6881,57.7342,57.6727,57.6881,7000.0
2013-04-11 10:30:00,75.04,75.09,75.01,75.02,15600.0,57.6881,57.7265,57.665,57.6727,15600.0
2013-04-11 10:35:00,75.02,75.09,75.0,75.09,6700.0,57.6727,57.7265,57.6573,57.7265,6700.0
2013-04-11 10:40:00,75.1,75.23,75.06,75.21,23900.0,57.7342,57.8341,57.7034,57.8188,23900.0
2013-04-11 10:45:00,75.2,75.22,75.15,75.17,8100.0,57.8111,57.8264,57.7726,57.788,8100.0
2013-04-11 10:50:00,75.18,75.38,75.18,75.36,14500.0,57.7957,57.9494,57.7957,57.9341,14500.0
2013-04-11 10:55:00,75.36,75.39,75.27,75.28,26900.0,57.9341,57.9571,57.8649,57.8726,26900.0
2013-04-11 11:00:00,75.29,75.33,75.22,75.27,13400.0,57.8803,57.911,57.8264,57.8649,13400.0
2013-04-11 11:05:00,75.28,75.41,75.28,75.4,9000.0,57.8726,57.9725,57.8726,57.9648,9000.0
2013-04-11 11:10:00,75.37,75.48,75.33,75.4,14100.0,57.9418,58.0263,57.911,57.9648,14100.0
2013-04-11 11:15:00,75.41,75.47,75.36,75.43,6400.0,57.9725,58.0186,57.9341,57.9879,6400.0
2013-04-11 11:20:00,75.43,75.44,75.34,75.37,15300.0,57.9879,57.9956,57.9187,57.9418,15300.0
2013-04-11 11:25:00,75.38,75.4,75.34,75.36,8400.0,57.9494,57.9648,57.9187,57.9341,8400.0
2013-04-11 11:30:00,75.36,75.37,75.3,75.35,10800.0,57.9341,57.9418,57.8879,57.9264,10800.0
2013-04-11 11:35:00,75.32,75.34,75.22,75.22,5500.0,57.9033,57.9187,57.8264,57.8264,5500.0
2013-04-11 11:40:00,75.24,75.27,75.2,75.25,5300.0,57.8418,57.8649,57.8111,57.8495,5300.0
2013-04-11 11:45:00,75.23,75.26,75.19,75.25,14700.0,57.8341,57.8572,57.8034,57.8495,14700.0
2013-04-11 11:50:00,75.26,75.27,75.22,75.26,11800.0,57.8572,57.8649,57.8264,57.8572,11800.0
2013-04-11 11:55:00,75.26,75.27,75.24,75.25,4400.0,57.8572,57.8649,57.8418,57.8495,4400.0
2013-04-11 12:00:00,75.26,75.26,75.23,75.23,9100.0,57.8572,57.8572,57.8341,57.8341,9100.0
2013-04-11 12:05:00,75.23,75.34,75.23,75.26,16300.0,57.8341,57.9187,57.8341,57.8572,16300.0
2013-04-11 12:10:00,75.25,75.25,75.15,75.2,24900.0,57.8495,57.8495,57.7726,57.8111,24900.0
2013-04-11 12:15:00,75.2,75.2,75.11,75.17,6300.0,57.8111,57.8111,57.7419,57.788,6300.0
2013-04-11 12:20:00,75.17,75.26,75.16,75.25,7600.0,57.788,57.8572,57.7803,57.8495,7600.0
2013-04-11 12:25:00,75.25,75.28,75.18,75.26,23100.0,57.8495,57.8726,57.7957,57.8572,23100.0
2013-04-11 12:30:00,75.23,75.31,75.23,75.31,5400.0,57.8341,57.8956,57.8341,57.8956,5400.0
2013-04-11 12:35:00,75.31,75.31,75.25,75.27,10200.0,57.8956,57.8956,57.8495,57.8649,10200.0
2013-04-11 12:40:00,75.28,75.29,75.23,75.23,5200.0,57.8726,57.8803,57.8341,57.8341,5200.0
2013-04-11 12:45:00,75.23,75.31,75.23,75.29,4800.0,57.8341,57.8956,57.8341,57.8803,4800.0
2013-04-11 12:50:00,75.29,75.31,75.22,75.26,16000.0,57.8803,57.8956,57.8264,57.8572,16000.0
2013-04-11 12:55:00,75.28,75.36,75.28,75.32,3100.0,57.8726,57.9341,57.8726,57.9033,3100.0
2013-04-11 13:00:00,75.33,75.43,75.33,75.39,9700.0,57.911,57.9879,57.911,57.9571,9700.0
2013-04-11 13:05:00,75.38,75.42,75.35,75.42,3100.0,57.9494,57.9802,57.9264,57.9802,3100.0
2013-04-11 13:10:00,75.42,75.42,75.38,75.41,5800.0,57.9802,57.9802,57.9494,57.9725,5800.0
2013-04-11 13:15:00,75.4,75.48,75.37,75.47,7800.0,57.9648,58.0263,57.9418,58.0186,7800.0
2013-04-11 13:20:00,75.47,75.49,75.44,75.45,10400.0,58.0186,58.034,57.9956,58.0033,10400.0
2013-04-11 13:25:00,75.45,75.47,75.45,75.47,5300.0,58.0033,58.0186,58.0033,58.0186,5300.0
2013-04-11 13:30:00,75.46,75.48,75.45,75.48,9100.0,58.0109,58.0263,58.0033,58.0263,9100.0
2013-04-11 13:35:00,75.47,75.5,75.46,75.48,7900.0,58.0186,58.0417,58.0109,58.0263,7900.0
2013-04-11 13:40:00,75.48,75.48,75.34,75.38,6200.0,58.0263,58.0263,57.9187,57.9494,6200.0
2013-04-11 13:45:00,75.38,75.4,75.37,75.4,8700.0,57.9494,57.9648,57.9418,57.9648,8700.0
2013-04-11 13:50:00,75.38,75.38,75.24,75.24,5800.0,57.9494,57.9494,57.8418,57.8418,5800.0
2013-04-11 13:55:00,75.24,75.24,75.19,75.2,12600.0,57.8418,57.8418,57.8034,57.8111,12600.0
2013-04-11 14:00:00,75.2,75.22,75.17,75.2,20700.0,57.8111,57.8264,57.788,57.8111,20700.0
2013-04-11 14:05:00,75.19,75.23,75.18,75.21,11100.0,57.8034,57.8341,57.7957,57.8188,11100.0
2013-04-11 14:10:00,75.22,75.22,75.19,75.21,6900.0,57.8264,57.8264,57.8034,57.8188,6900.0
2013-04-11 14:15:00,75.21,75.26,75.19,75.22,10900.0,57.8188,57.8572,57.8034,57.8264,10900.0
2013-04-11 14:20:00,75.22,75.27,75.21,75.26,8800.0,57.8264,57.8649,57.8188,57.8572,8800.0
2013-04-11 14:25:00,75.26,75.33,75.25,75.32,8300.0,57.8572,57.911,57.8495,57.9033,8300.0
2013-04-11 14:30:00,75.31,75.38,75.31,75.37,5900.0,57.8956,57.9494,57.8956,57.9418,5900.0
2013-04-11 14:35:00,75.36,75.42,75.34,75.4,9500.0,57.9341,57.9802,57.9187,57.9648,9500.0
2013-04-11 14:40:00,75.4,75.46,75.37,75.46,8800.0,57.9648,58.0109,57.9418,58.0109,8800.0
2013-04-11 14:45:00,75.46,75.47,75.38,75.38,6900.0,58.0109,58.0186,57.9494,57.9494,6900.0
2013-04-11 14:50:00,75.39,75.42,75.37,75.4,11700.0,57.9571,57.9802,57.9418,57.9648,11700.0
2013-04-11 14:55:00,75.41,75.48,75.4,75.45,6600.0,57.9725,58.0263,57.9648,58.0033,6600.0
2013-04-11 15:00:00,75.43,75.44,75.38,75.41,11900.0,57.9879,57.9956,57.9494,57.9725,11900.0
2013-04-11 15:05:00,75.4,75.47,75.39,75.42,9800.0,57.9648,58.0186,57.9571,57.9802,9800.0
2013-04-11 15:10:00,75.42,75.44,75.4,75.4,13500.0,57.9802,57.9956,57.9648,57.9648,13500.0
2013-04-11 15:15:00,75.41,75.41,75.38,75.4,13400.0,57.9725,57.9725,57.9494,57.9648,13400.0
2013-04-11 15:20:00,75.4,75.41,75.35,75.36,20100.0,57.9648,57.9725,57.9264,57.9341,20100.0
2013-04-11 15:25:00,75.36,75.37,75.3,75.35,22600.0,57.9341,57.9418,57.8879,57.9264,22600.0
2013-04-11 15:30:00,75.35,75.42,75.33,75.33,15900.0,57.9264,57.9802,57.911,57.911,15900.0
2013-04-11 15:35:00,75.34,75.37,75.23,75.26,16100.0,57.9187,57.9418,57.8341,57.8572,16100.0
2013-04-11 15:40:00,75.27,75.28,75.2,75.26,33100.0,57.8649,57.8726,57.8111,57.8572,33100.0
2013-04-11 15:45:00,75.27,75.28,75.18,75.2,29100.0,57.8649,57.8726,57.7957,57.8111,29100.0
2013-04-11 15:50:00,75.2,75.26,75.2,75.22,39600.0,57.8111,57.8572,57.8111,57.8264,39600.0
2013-04-11 15:55:00,75.22,75.32,75.21,75.26,61000.0,57.8264,57.9033,57.8188,57.8572,61000.0
2013-04-12 09:30:00,74.78,75.09,74.78,74.86,26300.0,57.4882,57.7265,57.4882,57.5497,26300.0
2013-04-12 09:35:00,74.82,75.0,74.82,74.93,5700.0,57.5189,57.6573,57.5189,57.6035,5700.0
2013-04-12 09:40:00,74.93,75.01,74.69,74.81,9900.0,57.6035,57.665,57.419,57.5112,9900.0
2013-04-12 09:45:00,74.84,75.08,74.84,75.05,10000.0,57.5343,57.7188,57.5343,57.6958,10000.0
2013-04-12 09:50:00,75.04,75.05,74.87,74.9,8500.0,57.6881,57.6958,57.5574,57.5804,8500.0
2013-04-12 09:55:00,74.9,74.92,74.7,74.7,6600.0,57.5804,57.5958,57.4267,57.4267,6600.0
2013-04-12 10:00:00,74.73,74.84,74.71,74.76,11600.0,57.4497,57.5343,57.4344,57.4728,11600.0
2013-04-12 10:05:00,74.76,74.79,74.67,74.71,17700.0,57.4728,57.4959,57.4036,57.4344,17700.0
2013-04-12 10:10:00,74.73,74.92,74.73,74.87,3900.0,57.4497,57.5958,57.4497,57.5574,3900.0
2013-04-12 10:15:00,74.87,74.89,74.73,74.73,6800.0,57.5574,57.5728,57.4497,57.4497,6800.0
2013-04-12 10:20:00,74.71,74.76,74.64,74.68,10900.0,57.4344,57.4728,57.3806,57.4113,10900.0
2013-04-12 10:25:00,74.68,74.72,74.62,74.71,9500.0,57.4113,57.4421,57.3652,57.4344,9500.0
2013-04-12 10:30:00,74.72,74.72,74.63,74.67,6400.0,57.4421,57.4421,57.3729,57.4036,6400.0
2013-04-12 10:35:00,74.68,74.71,74.61,74.62,11900.0,57.4113,57.4344,57.3575,57.3652,11900.0
2013-04-12 10:40:00,74.64,74.64,74.49,74.5,26500.0,57.3806,57.3806,57.2652,57.2729,26500.0
2013-04-12 10:45:00,74.5,74.5,74.23,74.3,18700.0,57.2729,57.2729,57.0654,57.1192,18700.0
2013-04-12 10:50:00,74.3,74.47,74.3,74.42,10000.0,57.1192,57.2499,57.1192,57.2114,10000.0
2013-04-12 10:55:00,74.43,74.54,74.42,74.44,16700.0,57.2191,57.3037,57.2114,57.2268,16700.0
2013-04-12 11:00:00,74.44,74.46,74.39,74.41,7000.0,57.2268,57.2422,57.1884,57.2037,7000.0
2013-04-12 11:05:00,74.41,74.45,74.28,74.36,12600.0,57.2037,57.2345,57.1038,57.1653,12600.0
2013-04-12 11:10:00,74.36,74.49,74.36,74.48,6200.0,57.1653,57.2652,57.1653,57.2576,6200.0
2013-04-12 11:15:00,74.47,74.53,74.42,74.52,7000.0,57.2499,57.296,57.2114,57.2883,7000.0
2013-04-12 11:20:00,74.52,74.54,74.48,74.49,6600.0,57.2883,57.3037,57.2576,57.2652,6600.0
2013-04-12 11:25:00,74.51,74.53,74.42,74.46,5500.0,57.2806,57.296,57.2114,57.2422,5500.0
2013-04-12 11:30:00,74.46,74.46,74.42,74.44,3600.0,57.2422,57.2422,57.2114,57.2268,3600.0
2013-04-12 11:35:00,74.44,74.46,74.36,74.36,3700.0,57.2268,57.2422,57.1653,57.1653,3700.0
2013-04-12 11:40:00,74.35,74.35,74.29,74.29,3100.0,57.1576,57.1576,57.1115,57.1115,3100.0
2013-04-12 11:45:00,74.29,74.32,74.26,74.29,6900.0,57.1115,57.1346,57.0884,57.1115,6900.0
2013-04-12 11:50:00,74.31,74.4,74.3,74.4,4000.0,57.1269,57.1961,57.1192,57.1961,4000.0
2013-04-12 11:55:00,74.4,74.42,74.38,74.42,4000.0,57.1961,57.2114,57.1807,57.2114,4000.0
2013-04-12 12:00:00,74.42,74.46,74.38,74.39,4800.0,57.2114,57.2422,57.1807,57.1884,4800.0
2013-04-12 12:05:00,74.37,74.44,74.35,74.44,4400.0,57.173,57.2268,57.1576,57.2268,4400.0
2013-04-12 12:10:00,74.44,74.45,74.31,74.31,4900.0,57.2268,57.2345,57.1269,57.1269,4900.0
2013-04-12 12:15:00,74.3,74.34,74.27,74.28,6700.0,57.1192,57.1499,57.0961,57.1038,6700.0
2013-04-12 12:20:00,74.29,74.29,74.25,74.29,4600.0,57.1115,57.1115,57.0807,57.1115,4600.0
2013-04-12 12:25:00,74.29,74.3,74.23,74.25,4000.0,57.1115,57.1192,57.0654,57.0807,4000.0
2013-04-12 12:30:00,74.26,74.33,74.26,74.32,2300.0,57.0884,57.1422,57.0884,57.1346,2300.0
2013-04-12 12:35:00,74.33,74.35,74.29,74.35,3400.0,57.1422,57.1576,57.1115,57.1576,3400.0
2013-04-12 12:40:00,74.35,74.39,74.34,74.35,2200.0,57.1576,57.1884,57.1499,57.1576,2200.0
2013-04-12 12:45:00,74.33,74.33,74.28,74.28,3000.0,57.1422,57.1422,57.1038,57.1038,3000.0
2013-04-12 12:50:00,74.29,74.37,74.28,74.37,2900.0,57.1115,57.173,57.1038,57.173,2900.0
2013-04-12 12:55:00,74.39,74.44,74.39,74.44,2000.0,57.1884,57.2268,57.1884,57.2268,2000.0
2013-04-12 13:00:00,74.45,74.51,74.44,74.5,3900.0,57.2345,57.2806,57.2268,57.2729,3900.0
2013-04-12 13:05:00,74.48,74.59,74.45,74.59,3800.0,57.2576,57.3421,57.2345,57.3421,3800.0
2013-04-12 13:10:00,74.59,74.59,74.56,74.57,6400.0,57.3421,57.3421,57.3191,57.3267,6400.0
2013-04-12 13:15:00,74.56,74.6,74.54,74.56,14300.0,57.3191,57.3498,57.3037,57.3191,14300.0
2013-04-12 13:20:00,74.56,74.61,74.55,74.61,4200.0,57.3191,57.3575,57.3114,57.3575,4200.0
2013-04-12 13:25:00,74.61,74.62,74.56,74.6,5100.0,57.3575,57.3652,57.3191,57.3498,5100.0
2013-04-12 13:30:00,74.61,74.61,74.58,74.58,3900.0,57.3575,57.3575,57.3344,57.3344,3900.0
2013-04-12 13:35:00,74.58,74.62,74.56,74.56,3700.0,57.3344,57.3652,57.3191,57.3191,3700.0
2013-04-12 13:40:00,74.57,74.59,74.55,74.59,3600.0,57.3267,57.3421,57.3114,57.3421,3600.0
2013-04-12 13:45:00,74.59,74.61,74.58,74.59,4900.0,57.3421,57.3575,57.3344,57.3421,4900.0
2013-04-12 13:50:00,74.59,74.61,74.57,74.59,20700.0,57.3421,57.3575,57.3267,57.3421,20700.0
2013-04-12 13:55:00,74.59,74.6,74.58,74.6,7100.0,57.3421,57.3498,57.3344,57.3498,7100.0
2013-04-12 14:00:00,74.59,74.61,74.57,74.59,7300.0,57.3421,57.3575,57.3267,57.3421,7300.0
2013-04-12 14:05:00,74.6,74.61,74.57,74.6,9400.0,57.3498,57.3575,57.3267,57.3498,9400.0
2013-04-12 14:10:00,74.6,74.6,74.57,74.58,3400.0,57.3498,57.3498,57.3267,57.3344,3400.0
2013-04-12 14:15:00,74.58,74.58,74.48,74.53,8400.0,57.3344,57.3344,57.2576,57.296,8400.0
2013-04-12 14:20:00,74.53,74.55,74.53,74.55,2300.0,57.296,57.3114,57.296,57.3114,2300.0
2013-04-12 14:25:00,74.54,74.54,74.49,74.5,6600.0,57.3037,57.3037,57.2652,57.2729,6600.0
2013-04-12 14:30:00,74.49,74.52,74.46,74.51,10700.0,57.2652,57.2883,57.2422,57.2806,10700.0
2013-04-12 14:35:00,74.52,74.54,74.51,74.54,4800.0,57.2883,57.3037,57.2806,57.3037,4800.0
2013-04-12 14:40:00,74.56,74.62,74.55,74.62,4700.0,57.3191,57.3652,57.3114,57.3652,4700.0
2013-04-12 14:45:00,74.64,74.64,74.58,74.61,11200.0,57.3806,57.3806,57.3344,57.3575,11200.0
2013-04-12 14:50:00,74.61,74.63,74.6,74.62,7000.0,57.3575,57.3729,57.3498,57.3652,7000.0
2013-04-12 14:55:00,74.63,74.66,74.59,74.66,7200.0,57.3729,57.3959,57.3421,57.3959,7200.0
2013-04-12 15:00:00,74.64,74.68,74.62,74.67,4400.0,57.3806,57.4113,57.3652,57.4036,4400.0
2013-04-12 15:05:00,74.69,74.7,74.68,74.69,3800.0,57.419,57.4267,57.4113,57.419,3800.0
2013-04-12 15:10:00,74.68,74.72,74.67,74.7,7400.0,57.4113,57.4421,57.4036,57.4267,7400.0
2013-04-12 15:15:00,74.71,74.77,74.7,74.72,6600.0,57.4344,57.4805,57.4267,57.4421,6600.0
2013-04-12 15:20:00,74.73,74.77,74.72,74.76,8700.0,57.4497,57.4805,57.4421,57.4728,8700.0
2013-04-12 15:25:00,74.75,74.78,74.73,74.78,10800.0,57.4651,57.4882,57.4497,57.4882,10800.0
2013-04-12 15:30:00,74.78,74.78,74.72,74.72,10400.0,57.4882,57.4882,57.4421,57.4421,10400.0
2013-04-12 15:35:00,74.72,74.73,74.68,74.72,7400.0,57.4421,57.4497,57.4113,57.4421,7400.0
2013-04-12 15:40:00,74.71,74.78,74.71,74.78,9100.0,57.4344,57.4882,57.4344,57.4882,9100.0
2013-04-12 15:45:00,74.77,74.78,74.73,74.75,12500.0,57.4805,57.4882,57.4497,57.4651,12500.0
2013-04-12 15:50:00,74.76,74.8,74.69,74.69,11500.0,57.4728,57.5036,57.419,57.419,11500.0
2013-04-12 15:55:00,74.7,74.76,74.66,74.73,57200.0,57.4267,57.4728,57.3959,57.4497,57200.0
2013-04-15 09:30:00,74.47,74.48,74.22,74.22,20900.0,57.2499,57.2576,57.0577,57.0577,20900.0
2013-04-15 09:35:00,74.17,74.38,74.17,74.36,5300.0,57.0192,57.1807,57.0192,57.1653,5300.0
2013-04-15 09:40:00,74.36,74.42,74.27,74.35,10000.0,57.1653,57.2114,57.0961,57.1576,10000.0
2013-04-15 09:45:00,74.3,74.36,74.15,74.15,6100.0,57.1192,57.1653,57.0039,57.0039,6100.0
2013-04-15 09:50:00,74.17,74.27,74.12,74.27,9200.0,57.0192,57.0961,56.9808,57.0961,9200.0
2013-04-15 09:55:00,74.27,74.49,74.27,74.48,4600.0,57.0961,57.2652,57.0961,57.2576,4600.0
2013-04-15 10:00:00,74.52,74.53,74.33,74.36,9700.0,57.2883,57.296,57.1422,57.1653,9700.0
2013-04-15 10:05:00,74.36,74.36,74.22,74.33,8000.0,57.1653,57.1653,57.0577,57.1422,8000.0
2013-04-15 10:10:00,74.34,74.4,74.28,74.37,10400.0,57.1499,57.1961,57.1038,57.173,10400.0
2013-04-15 10:15:00,74.37,74.41,74.33,74.35,5900.0,57.173,57.2037,57.1422,57.1576,5900.0
2013-04-15 10:20:00,74.36,74.37,74.25,74.27,9800.0,57.1653,57.173,57.0807,57.0961,9800.0
2013-04-15 10:25:00,74.27,74.33,74.18,74.33,11100.0,57.0961,57.1422,57.0269,57.1422,11100.0
2013-04-15 10:30:00,74.33,74.41,74.29,74.41,5800.0,57.1422,57.2037,57.1115,57.2037,5800.0
2013-04-15 10:35:00,74.4,74.4,74.33,74.37,8600.0,57.1961,57.1961,57.1422,57.173,8600.0
2013-04-15 10:40:00,74.37,74.48,74.29,74.46,6600.0,57.173,57.2576,57.1115,57.2422,6600.0
2013-04-15 10:45:00,74.48,74.53,74.42,74.47,11000.0,57.2576,57.296,57.2114,57.2499,11000.0
2013-04-15 10:50:00,74.47,74.48,74.35,74.43,5900.0,57.2499,57.2576,57.1576,57.2191,5900.0
2013-04-15 10:55:00,74.43,74.49,74.35,74.49,6900.0,57.2191,57.2652,57.1576,57.2652,6900.0
2013-04-15 11:00:00,74.48,74.48,74.34,74.37,6000.0,57.2576,57.2576,57.1499,57.173,6000.0
2013-04-15 11:05:00,74.34,74.36,74.26,74.26,4900.0,57.1499,57.1653,57.0884,57.0884,4900.0
2013-04-15 11:10:00,74.23,74.23,74.15,74.19,7100.0,57.0654,57.0654,57.0039,57.0346,7100.0
2013-04-15 11:15:00,74.19,74.19,73.97,73.97,15800.0,57.0346,57.0346,56.8655,56.8655,15800.0
2013-04-15 11:20:00,73.98,74.04,73.96,73.96,8100.0,56.8732,56.9193,56.8578,56.8578,8100.0
2013-04-15 11:25:00,73.97,74.01,73.93,74.01,4300.0,56.8655,56.8962,56.8347,56.8962,4300.0
2013-04-15 11:30:00,74.01,74.08,73.96,74.05,8600.0,56.8962,56.9501,56.8578,56.927,8600.0
2013-04-15 11:35:00,74.06,74.09,74.02,74.05,15800.0,56.9347,56.9577,56.9039,56.927,15800.0
2013-04-15 11:40:00,74.06,74.11,74.05,74.08,11900.0,56.9347,56.9731,56.927,56.9501,11900.0
2013-04-15 11:45:00,74.08,74.08,73.91,73.91,14400.0,56.9501,56.9501,56.8194,56.8194,14400.0
2013-04-15 11:50:00,73.9,73.92,73.6,73.6,11900.0,56.8117,56.827,56.581,56.581,11900.0
2013-04-15 11:55:00,73.61,73.65,73.54,73.56,8300.0,56.5887,56.6195,56.5349,56.5503,8300.0
2013-04-15 12:00:00,73.56,73.56,73.45,73.5,5000.0,56.5503,56.5503,56.4657,56.5042,5000.0
2013-04-15 12:05:00,73.54,73.59,73.5,73.59,5000.0,56.5349,56.5734,56.5042,56.5734,5000.0
2013-04-15 12:10:00,73.6,73.69,73.59,73.69,6100.0,56.581,56.6502,56.5734,56.6502,6100.0
2013-04-15 12:15:00,73.69,73.76,73.69,73.74,8700.0,56.6502,56.704,56.6502,56.6887,8700.0
2013-04-15 12:20:00,73.75,73.81,73.73,73.73,3900.0,56.6964,56.7425,56.681,56.681,3900.0
2013-04-15 12:25:00,73.72,73.75,73.7,73.73,28300.0,56.6733,56.6964,56.6579,56.681,28300.0
2013-04-15 12:30:00,73.73,73.74,73.58,73.58,20900.0,56.681,56.6887,56.5657,56.5657,20900.0
2013-04-15 12:35:00,73.56,73.56,73.45,73.47,6100.0,56.5503,56.5503,56.4657,56.4811,6100.0
2013-04-15 12:40:00,73.46,73.49,73.39,73.46,8300.0,56.4734,56.4965,56.4196,56.4734,8300.0
2013-04-15 12:45:00,73.44,73.44,73.23,73.27,12000.0,56.458,56.458,56.2966,56.3274,12000.0
2013-04-15 12:50:00,73.27,73.28,72.99,72.99,9400.0,56.3274,56.335,56.1121,56.1121,9400.0
2013-04-15 12:55:00,73.0,73.09,73.0,73.06,14300.0,56.1198,56.189,56.1198,56.1659,14300.0
2013-04-15 13:00:00,73.05,73.11,73.0,73.08,13600.0,56.1582,56.2043,56.1198,56.1813,13600.0
2013-04-15 13:05:00,73.09,73.19,72.96,73.19,13700.0,56.189,56.2659,56.089,56.2659,13700.0
2013-04-15 13:10:00,73.2,73.26,73.17,73.26,12100.0,56.2735,56.3197,56.2505,56.3197,12100.0
2013-04-15 13:15:00,73.23,73.25,73.13,73.15,15000.0,56.2966,56.312,56.2197,56.2351,15000.0
2013-04-15 13:20:00,73.15,73.16,73.14,73.14,25400.0,56.2351,56.2428,56.2274,56.2274,25400.0
2013-04-15 13:25:00,73.14,73.17,73.04,73.13,12400.0,56.2274,56.2505,56.1505,56.2197,12400.0
2013-04-15 13:30:00,73.15,73.15,73.12,73.15,5900.0,56.2351,56.2351,56.212,56.2351,5900.0
2013-04-15 13:35:00,73.14,73.16,73.07,73.12,9800.0,56.2274,56.2428,56.1736,56.212,9800.0
2013-04-15 13:40:00,73.14,73.14,73.07,73.09,8400.0,56.2274,56.2274,56.1736,56.189,8400.0
2013-04-15 13:45:00,73.09,73.17,73.09,73.13,9400.0,56.189,56.2505,56.189,56.2197,9400.0
2013-04-15 13:50:00,73.14,73.14,73.07,73.08,4300.0,56.2274,56.2274,56.1736,56.1813,4300.0
2013-04-15 13:55:00,73.08,73.09,72.96,73.0,15800.0,56.1813,56.189,56.089,56.1198,15800.0
2013-04-15 14:00:00,73.0,73.01,72.84,72.86,9400.0,56.1198,56.1275,55.9968,56.0122,9400.0
2013-04-15 14:05:00,72.86,72.88,72.76,72.88,6000.0,56.0122,56.0275,55.9353,56.0275,6000.0
2013-04-15 14:10:00,72.89,72.92,72.8,72.83,6800.0,56.0352,56.0583,55.966,55.9891,6800.0
2013-04-15 14:15:00,72.85,72.87,72.78,72.86,12400.0,56.0045,56.0198,55.9507,56.0122,12400.0
2013-04-15 14:20:00,72.86,72.95,72.86,72.91,6900.0,56.0122,56.0813,56.0122,56.0506,6900.0
2013-04-15 14:25:00,72.9,72.92,72.79,72.79,10000.0,56.0429,56.0583,55.9583,55.9583,10000.0
2013-04-15 14:30:00,72.79,72.82,72.78,72.78,12300.0,55.9583,55.9814,55.9507,55.9507,12300.0
2013-04-15 14:35:00,72.76,72.81,72.75,72.76,35500.0,55.9353,55.9737,55.9276,55.9353,35500.0
2013-04-15 14:40:00,72.76,72.81,72.76,72.79,53600.0,55.9353,55.9737,55.9353,55.9583,53600.0
2013-04-15 14:45:00,72.8,72.97,72.79,72.95,15300.0,55.966,56.0967,55.9583,56.0813,15300.0
2013-04-15 14:50:00,72.94,72.94,72.87,72.89,13400.0,56.0737,56.0737,56.0198,56.0352,13400.0
2013-04-15 14:55:00,72.89,72.92,72.58,72.61,28700.0,56.0352,56.0583,55.7969,55.82,28700.0
2013-04-15 15:00:00,72.61,72.7,72.42,72.67,34400.0,55.82,55.8892,55.6739,55.8661,34400.0
2013-04-15 15:05:00,72.65,72.66,72.36,72.43,36500.0,55.8507,55.8584,55.6278,55.6816,36500.0
2013-04-15 15:10:00,72.43,72.44,72.26,72.43,24700.0,55.6816,55.6893,55.5509,55.6816,24700.0
2013-04-15 15:15:00,72.43,72.56,72.4,72.42,20500.0,55.6816,55.7815,55.6585,55.6739,20500.0
2013-04-15 15:20:00,72.42,72.48,72.35,72.38,27000.0,55.6739,55.72,55.6201,55.6432,27000.0
2013-04-15 15:25:00,72.38,72.43,72.18,72.23,28500.0,55.6432,55.6816,55.4894,55.5278,28500.0
2013-04-15 15:30:00,72.25,72.33,72.16,72.16,23000.0,55.5432,55.6047,55.474,55.474,23000.0
2013-04-15 15:35:00,72.16,72.16,71.88,71.97,37500.0,55.474,55.474,55.2588,55.328,37500.0
2013-04-15 15:40:00,71.98,72.24,71.98,72.2,38300.0,55.3356,55.5355,55.3356,55.5048,38300.0
2013-04-15 15:45:00,72.2,72.32,72.14,72.15,62900.0,55.5048,55.597,55.4586,55.4663,62900.0
2013-04-15 15:50:00,72.15,72.38,72.15,72.27,45700.0,55.4663,55.6432,55.4663,55.5586,45700.0
2013-04-15 15:55:00,72.27,72.27,71.93,71.94,133800.0,55.5586,55.5586,55.2972,55.3049,133800.0
2013-04-16 09:30:00,72.89,73.06,72.56,72.66,24800.0,56.0352,56.1659,55.7815,55.8584,24800.0
2013-04-16 09:35:00,72.64,72.82,72.59,72.61,8600.0,55.843,55.9814,55.8046,55.82,8600.0
2013-04-16 09:40:00,72.68,72.68,72.45,72.52,13400.0,55.8738,55.8738,55.697,55.7508,13400.0
2013-04-16 09:45:00,72.57,72.58,72.49,72.58,17500.0,55.7892,55.7969,55.7277,55.7969,17500.0
2013-04-16 09:50:00,72.6,72.68,72.53,72.56,16100.0,55.8123,55.8738,55.7585,55.7815,16100.0
2013-04-16 09:55:00,72.56,72.58,72.43,72.46,23200.0,55.7815,55.7969,55.6816,55.7047,23200.0
2013-04-16 10:00:00,72.49,72.52,72.44,72.44,10400.0,55.7277,55.7508,55.6893,55.6893,10400.0
2013-04-16 10:05:00,72.44,72.59,72.42,72.55,10100.0,55.6893,55.8046,55.6739,55.7738,10100.0
2013-04-16 10:10:00,72.58,72.67,72.48,72.51,17300.0,55.7969,55.8661,55.72,55.7431,17300.0
2013-04-16 10:15:00,72.52,72.55,72.37,72.37,12100.0,55.7508,55.7738,55.6355,55.6355,12100.0
2013-04-16 10:20:00,72.38,72.45,72.37,72.42,34200.0,55.6432,55.697,55.6355,55.6739,34200.0
2013-04-16 10:25:00,72.44,72.51,72.35,72.35,10800.0,55.6893,55.7431,55.6201,55.6201,10800.0
2013-04-16 10:30:00,72.34,72.47,72.34,72.41,21100.0,55.6124,55.7123,55.6124,55.6662,21100.0
2013-04-16 10:35:00,72.45,72.49,72.43,72.46,13800.0,55.697,55.7277,55.6816,55.7047,13800.0
2013-04-16 10:40:00,72.44,72.45,72.28,72.28,26800.0,55.6893,55.697,55.5663,55.5663,26800.0
2013-04-16 10:45:00,72.28,72.28,72.1,72.15,28200.0,55.5663,55.5663,55.4279,55.4663,28200.0
2013-04-16 10:50:00,72.16,72.27,72.1,72.27,10000.0,55.474,55.5586,55.4279,55.5586,10000.0
2013-04-16 10:55:00,72.28,72.32,72.28,72.3,5600.0,55.5663,55.597,55.5663,55.5817,5600.0
2013-04-16 11:00:00,72.31,72.32,72.18,72.21,17600.0,55.5893,55.597,55.4894,55.5125,17600.0
2013-04-16 11:05:00,72.22,72.27,72.15,72.27,10200.0,55.5201,55.5586,55.4663,55.5586,10200.0
2013-04-16 11:10:00,72.29,72.47,72.29,72.47,6400.0,55.574,55.7123,55.574,55.7123,6400.0
2013-04-16 11:15:00,72.47,72.71,72.47,72.63,13200.0,55.7123,55.8968,55.7123,55.8353,13200.0
2013-04-16 11:20:00,72.64,72.67,72.59,72.66,6000.0,55.843,55.8661,55.8046,55.8584,6000.0
2013-04-16 11:25:00,72.65,72.66,72.55,72.64,32800.0,55.8507,55.8584,55.7738,55.843,32800.0
2013-04-16 11:30:00,72.64,72.69,72.56,72.61,10200.0,55.843,55.8815,55.7815,55.82,10200.0
2013-04-16 11:35:00,72.6,72.64,72.56,72.64,5600.0,55.8123,55.843,55.7815,55.843,5600.0
2013-04-16 11:40:00,72.63,72.68,72.61,72.64,7700.0,55.8353,55.8738,55.82,55.843,7700.0
2013-04-16 11:45:00,72.63,72.75,72.63,72.72,7700.0,55.8353,55.9276,55.8353,55.9045,7700.0
2013-04-16 11:50:00,72.71,72.76,72.67,72.76,6700.0,55.8968,55.9353,55.8661,55.9353,6700.0
2013-04-16 11:55:00,72.76,72.77,72.71,72.76,4700.0,55.9353,55.943,55.8968,55.9353,4700.0
2013-04-16 12:00:00,72.76,72.77,72.72,72.74,7000.0,55.9353,55.943,55.9045,55.9199,7000.0
2013-04-16 12:05:00,72.76,72.79,72.71,72.74,7200.0,55.9353,55.9583,55.8968,55.9199,7200.0
2013-04-16 12:10:00,72.75,72.77,72.69,72.7,6200.0,55.9276,55.943,55.8815,55.8892,6200.0
2013-04-16 12:15:00,72.69,72.75,72.69,72.73,7500.0,55.8815,55.9276,55.8815,55.9122,7500.0
2013-04-16 12:20:00,72.72,72.77,72.71,72.74,2900.0,55.9045,55.943,55.8968,55.9199,2900.0
2013-04-16 12:25:00,72.76,72.81,72.76,72.8,2600.0,55.9353,55.9737,55.9353,55.966,2600.0
2013-04-16 12:30:00,72.8,72.83,72.76,72.81,7700.0,55.966,55.9891,55.9353,55.9737,7700.0
2013-04-16 12:35:00,72.8,72.83,72.79,72.81,12500.0,55.966,55.9891,55.9583,55.9737,12500.0
2013-04-16 12:40:00,72.82,72.88,72.82,72.83,5400.0,55.9814,56.0275,55.9814,55.9891,5400.0
2013-04-16 12:45:00,72.83,72.85,72.81,72.84,4700.0,55.9891,56.0045,55.9737,55.9968,4700.0
2013-04-16 12:50:00,72.83,72.95,72.81,72.94,29700.0,55.9891,56.0813,55.9737,56.0737,29700.0
2013-04-16 12:55:00,72.93,73.03,72.91,73.03,10500.0,56.066,56.1428,56.0506,56.1428,10500.0
2013-04-16 13:00:00,73.03,73.09,72.99,73.0,11300.0,56.1428,56.189,56.1121,56.1198,11300.0
2013-04-16 13:05:00,72.98,73.04,72.95,72.96,4600.0,56.1044,56.1505,56.0813,56.089,4600.0
2013-04-16 13:10:00,72.94,72.96,72.9,72.91,3200.0,56.0737,56.089,56.0429,56.0506,3200.0
2013-04-16 13:15:00,72.91,72.96,72.86,72.9,24100.0,56.0506,56.089,56.0122,56.0429,24100.0
2013-04-16 13:20:00,72.89,72.99,72.89,72.99,2500.0,56.0352,56.1121,56.0352,56.1121,2500.0
2013-04-16 13:25:00,72.98,73.0,72.91,72.94,5100.0,56.1044,56.1198,56.0506,56.0737,5100.0
2013-04-16 13:30:00,72.96,72.98,72.89,72.89,12500.0,56.089,56.1044,56.0352,56.0352,12500.0
2013-04-16 13:35:00,72.9,72.91,72.85,72.89,5800.0,56.0429,56.0506,56.0045,56.0352,5800.0
2013-04-16 13:40:00,72.9,72.9,72.87,72.88,2500.0,56.0429,56.0429,56.0198,56.0275,2500.0
2013-04-16 13:45:00,72.89,72.9,72.87,72.9,3300.0,56.0352,56.0429,56.0198,56.0429,3300.0
2013-04-16 13:50:00,72.9,72.93,72.88,72.89,2500.0,56.0429,56.066,56.0275,56.0352,2500.0
2013-04-16 13:55:00,72.89,72.92,72.89,72.91,3700.0,56.0352,56.0583,56.0352,56.0506,3700.0
2013-04-16 14:00:00,72.91,72.92,72.89,72.91,1200.0,56.0506,56.0583,56.0352,56.0506,1200.0
2013-04-16 14:05:00,72.92,72.95,72.91,72.93,4700.0,56.0583,56.0813,56.0506,56.066,4700.0
2013-04-16 14:10:00,72.92,72.92,72.8,72.84,5200.0,56.0583,56.0583,55.966,55.9968,5200.0
2013-04-16 14:15:00,72.83,72.83,72.77,72.79,4200.0,55.9891,55.9891,55.943,55.9583,4200.0
2013-04-16 14:20:00,72.77,72.82,72.77,72.8,6600.0,55.943,55.9814,55.943,55.966,6600.0
2013-04-16 14:25:00,72.83,72.85,72.75,72.84,14200.0,55.9891,56.0045,55.9276,55.9968,14200.0
2013-04-16 14:30:00,72.83,72.84,72.77,72.83,10700.0,55.9891,55.9968,55.943,55.9891,10700.0
2013-04-16 14:35:00,72.83,72.84,72.79,72.82,9400.0,55.9891,55.9968,55.9583,55.9814,9400.0
2013-04-16 14:40:00,72.82,72.86,72.82,72.83,4500.0,55.9814,56.0122,55.9814,55.9891,4500.0
2013-04-16 14:45:00,72.82,72.95,72.82,72.92,7500.0,55.9814,56.0813,55.9814,56.0583,7500.0
2013-04-16 14:50:00,72.92,72.95,72.87,72.95,5800.0,56.0583,56.0813,56.0198,56.0813,5800.0
2013-04-16 14:55:00,72.96,72.96,72.76,72.82,19700.0,56.089,56.089,55.9353,55.9814,19700.0
2013-04-16 15:00:00,72.82,72.87,72.8,72.82,11900.0,55.9814,56.0198,55.966,55.9814,11900.0
2013-04-16 15:05:00,72.82,72.91,72.82,72.89,9200.0,55.9814,56.0506,55.9814,56.0352,9200.0
2013-04-16 15:10:00,72.88,72.88,72.84,72.84,11900.0,56.0275,56.0275,55.9968,55.9968,11900.0
2013-04-16 15:15:00,72.84,72.96,72.84,72.87,74600.0,55.9968,56.089,55.9968,56.0198,74600.0
2013-04-16 15:20:00,72.88,72.91,72.84,72.91,13200.0,56.0275,56.0506,55.9968,56.0506,13200.0
2013-04-16 15:25:00,72.93,73.06,72.93,73.05,18300.0,56.066,56.1659,56.066,56.1582,18300.0
2013-04-16 15:30:00,73.06,73.11,73.06,73.08,17800.0,56.1659,56.2043,56.1659,56.1813,17800.0
2013-04-16 15:35:00,73.08,73.14,73.06,73.09,20300.0,56.1813,56.2274,56.1659,56.189,20300.0
2013-04-16 15:40:00,73.09,73.13,73.04,73.12,170200.0,56.189,56.2197,56.1505,56.212,170200.0
2013-04-16 15:45:00,73.11,73.12,73.05,73.08,33400.0,56.2043,56.212,56.1582,56.1813,33400.0
2013-04-16 15:50:00,73.06,73.12,73.01,73.12,24000.0,56.1659,56.212,56.1275,56.212,24000.0
2013-04-16 15:55:00,73.12,73.21,73.06,73.15,61900.0,56.212,56.2812,56.1659,56.2351,61900.0
2013-04-17 09:30:00,72.4,72.46,72.12,72.12,15600.0,55.6585,55.7047,55.4433,55.4433,15600.0
2013-04-17 09:35:00,72.14,72.18,71.91,72.08,10400.0,55.4586,55.4894,55.2818,55.4125,10400.0
2013-04-17 09:40:00,72.07,72.07,71.94,72.0,57500.0,55.4048,55.4048,55.3049,55.351,57500.0
2013-04-17 09:45:00,72.04,72.26,72.01,72.22,15200.0,55.3818,55.5509,55.3587,55.5201,15200.0
2013-04-17 09:50:00,72.22,72.34,72.19,72.3,37000.0,55.5201,55.6124,55.4971,55.5817,37000.0
2013-04-17 09:55:00,72.19,72.35,72.17,72.19,12800.0,55.4971,55.6201,55.4817,55.4971,12800.0
2013-04-17 10:00:00,72.17,72.27,71.97,71.98,15200.0,55.4817,55.5586,55.328,55.3356,15200.0
2013-04-17 10:05:00,71.97,72.08,71.84,71.93,10800.0,55.328,55.4125,55.228,55.2972,10800.0
2013-04-17 10:10:00,71.94,72.0,71.87,71.89,16900.0,55.3049,55.351,55.2511,55.2665,16900.0
2013-04-17 10:15:00,71.89,71.99,71.81,71.82,6300.0,55.2665,55.3433,55.205,55.2126,6300.0
2013-04-17 10:20:00,71.8,71.83,71.68,71.69,12500.0,55.1973,55.2203,55.105,55.1127,12500.0
2013-04-17 10:25:00,71.69,71.82,71.63,71.76,13200.0,55.1127,55.2126,55.0666,55.1665,13200.0
2013-04-17 10:30:00,71.74,71.77,71.67,71.72,10700.0,55.1511,55.1742,55.0973,55.1358,10700.0
2013-04-17 10:35:00,71.72,71.75,71.56,71.56,11400.0,55.1358,55.1588,55.0128,55.0128,11400.0
2013-04-17 10:40:00,71.57,71.67,71.45,71.49,17700.0,55.0205,55.0973,54.9282,54.959,17700.0
2013-04-17 10:45:00,71.48,71.58,71.43,71.5,7300.0,54.9513,55.0281,54.9128,54.9666,7300.0
2013-04-17 10:50:00,71.52,71.55,71.42,71.46,13100.0,54.982,55.0051,54.9051,54.9359,13100.0
2013-04-17 10:55:00,71.46,71.46,71.29,71.39,22200.0,54.9359,54.9359,54.8052,54.8821,22200.0
2013-04-17 11:00:00,71.41,71.43,71.33,71.33,26100.0,54.8975,54.9128,54.8359,54.8359,26100.0
2013-04-17 11:05:00,71.33,71.39,71.13,71.22,14600.0,54.8359,54.8821,54.6822,54.7514,14600.0
2013-04-17 11:10:00,71.2,71.32,71.2,71.24,10800.0,54.736,54.8283,54.736,54.7668,10800.0
2013-04-17 11:15:00,71.26,71.29,71.13,71.24,26900.0,54.7821,54.8052,54.6822,54.7668,26900.0
2013-04-17 11:20:00,71.25,71.39,71.23,71.24,12200.0,54.7744,54.8821,54.7591,54.7668,12200.0
2013-04-17 11:25:00,71.24,71.36,71.22,71.3,39400.0,54.7668,54.859,54.7514,54.8129,39400.0
2013-04-17 11:30:00,71.3,71.41,71.3,71.36,14800.0,54.8129,54.8975,54.8129,54.859,14800.0
2013-04-17 11:35:00,71.37,71.51,71.37,71.51,7700.0,54.8667,54.9743,54.8667,54.9743,7700.0
2013-04-17 11:40:00,71.5,71.6,71.42,71.43,14200.0,54.9666,55.0435,54.9051,54.9128,14200.0
2013-04-17 11:45:00,71.42,71.42,71.29,71.31,12000.0,54.9051,54.9051,54.8052,54.8206,12000.0
2013-04-17 11:50:00,71.29,71.38,71.29,71.35,13000.0,54.8052,54.8744,54.8052,54.8513,13000.0
2013-04-17 11:55:00,71.36,71.4,71.33,71.35,4700.0,54.859,54.8898,54.8359,54.8513,4700.0
2013-04-17 12:00:00,71.38,71.48,71.38,71.38,7200.0,54.8744,54.9513,54.8744,54.8744,7200.0
2013-04-17 12:05:00,71.38,71.39,71.28,71.28,5700.0,54.8744,54.8821,54.7975,54.7975,5700.0
2013-04-17 12:10:00,71.27,71.33,71.2,71.22,8000.0,54.7898,54.8359,54.736,54.7514,8000.0
2013-04-17 12:15:00,71.19,71.2,71.08,71.19,6700.0,54.7283,54.736,54.6438,54.7283,6700.0
2013-04-17 12:20:00,71.19,71.19,70.92,71.06,9000.0,54.7283,54.7283,54.5208,54.6284,9000.0
2013-04-17 12:25:00,71.05,71.08,70.86,70.87,6700.0,54.6207,54.6438,54.4746,54.4823,6700.0
2013-04-17 12:30:00,70.87,70.99,70.87,70.99,8200.0,54.4823,54.5746,54.4823,54.5746,8200.0
2013-04-17 12:35:00,71.0,71.03,70.91,71.01,9800.0,54.5823,54.6053,54.5131,54.5899,9800.0
2013-04-17 12:40:00,70.98,70.99,70.9,70.91,6600.0,54.5669,54.5746,54.5054,54.5131,6600.0
2013-04-17 12:45:00,70.94,71.02,70.85,70.85,7700.0,54.5361,54.5976,54.4669,54.4669,7700.0
2013-04-17 12:50:00,70.87,71.01,70.83,71.0,9600.0,54.4823,54.5899,54.4516,54.5823,9600.0
2013-04-17 12:55:00,71.0,71.09,70.93,71.08,6300.0,54.5823,54.6514,54.5284,54.6438,6300.0
2013-04-17 13:00:00,71.08,71.28,71.06,71.26,11800.0,54.6438,54.7975,54.6284,54.7821,11800.0
2013-04-17 13:05:00,71.24,71.26,71.16,71.21,20000.0,54.7668,54.7821,54.7053,54.7437,20000.0
2013-04-17 13:10:00,71.18,71.22,71.07,71.11,12400.0,54.7206,54.7514,54.6361,54.6668,12400.0
2013-04-17 13:15:00,71.11,71.23,71.11,71.22,14100.0,54.6668,54.7591,54.6668,54.7514,14100.0
2013-04-17 13:20:00,71.18,71.28,71.18,71.28,12600.0,54.7206,54.7975,54.7206,54.7975,12600.0
2013-04-17 13:25:00,71.29,71.38,71.28,71.36,13700.0,54.8052,54.8744,54.7975,54.859,13700.0
2013-04-17 13:30:00,71.34,71.45,71.34,71.41,10000.0,54.8436,54.9282,54.8436,54.8975,10000.0
2013-04-17 13:35:00,71.42,71.53,71.42,71.53,5400.0,54.9051,54.9897,54.9051,54.9897,5400.0
2013-04-17 13:40:00,71.55,71.64,71.55,71.56,157700.0,55.0051,55.0743,55.0051,55.0128,157700.0
2013-04-17 13:45:00,71.56,71.58,71.46,71.47,15900.0,55.0128,55.0281,54.9359,54.9436,15900.0
2013-04-17 13:50:00,71.47,71.56,71.43,71.46,8600.0,54.9436,55.0128,54.9128,54.9359,8600.0
2013-04-17 13:55:00,71.45,71.49,71.42,71.47,5200.0,54.9282,54.959,54.9051,54.9436,5200.0
2013-04-17 14:00:00,71.5,71.51,71.39,71.4,5700.0,54.9666,54.9743,54.8821,54.8898,5700.0
2013-04-17 14:05:00,71.39,71.53,71.39,71.45,10800.0,54.8821,54.9897,54.8821,54.9282,10800.0
2013-04-17 14:10:00,71.45,71.5,71.43,71.47,5800.0,54.9282,54.9666,54.9128,54.9436,5800.0
2013-04-17 14:15:00,71.48,71.5,71.4,71.4,6400.0,54.9513,54.9666,54.8898,54.8898,6400.0
2013-04-17 14:20:00,71.39,71.47,71.39,71.45,7300.0,54.8821,54.9436,54.8821,54.9282,7300.0
2013-04-17 14:25:00,71.44,71.49,71.25,71.3,56700.0,54.9205,54.959,54.7744,54.8129,56700.0
2013-04-17 14:30:00,71.3,71.5,71.28,71.35,53200.0,54.8129,54.9666,54.7975,54.8513,53200.0
2013-04-17 14:35:00,71.42,71.45,71.34,71.37,6300.0,54.9051,54.9282,54.8436,54.8667,6300.0
2013-04-17 14:40:00,71.38,71.4,71.15,71.18,16000.0,54.8744,54.8898,54.6976,54.7206,16000.0
2013-04-17 14:45:00,71.19,71.26,71.1,71.13,43400.0,54.7283,54.7821,54.6591,54.6822,43400.0
2013-04-17 14:50:00,71.12,71.2,71.11,71.14,15200.0,54.6745,54.736,54.6668,54.6899,15200.0
2013-04-17 14:55:00,71.16,71.31,71.14,71.28,16300.0,54.7053,54.8206,54.6899,54.7975,16300.0
2013-04-17 15:00:00,71.29,71.35,71.22,71.33,26100.0,54.8052,54.8513,54.7514,54.8359,26100.0
2013-04-17 15:05:00,71.35,71.4,71.21,71.26,18500.0,54.8513,54.8898,54.7437,54.7821,18500.0
2013-04-17 15:10:00,71.26,71.36,71.26,71.35,17900.0,54.7821,54.859,54.7821,54.8513,17900.0
2013-04-17 15:15:00,71.34,71.49,71.34,71.4,15900.0,54.8436,54.959,54.8436,54.8898,15900.0
2013-04-17 15:20:00,71.37,71.4,71.32,71.4,17800.0,54.8667,54.8898,54.8283,54.8898,17800.0
2013-04-17 15:25:00,71.4,71.4,71.29,71.29,19900.0,54.8898,54.8898,54.8052,54.8052,19900.0
2013-04-17 15:30:00,71.31,71.31,71.18,71.19,15300.0,54.8206,54.8206,54.7206,54.7283,15300.0
2013-04-17 15:35:00,71.2,71.23,71.09,71.15,20600.0,54.736,54.7591,54.6514,54.6976,20600.0
2013-04-17 15:40:00,71.14,71.22,71.14,71.19,23300.0,54.6899,54.7514,54.6899,54.7283,23300.0
2013-04-17 15:45:00,71.19,71.38,71.13,71.35,40300.0,54.7283,54.8744,54.6822,54.8513,40300.0
2013-04-17 15:50:00,71.35,71.35,71.27,71.33,53700.0,54.8513,54.8513,54.7898,54.8359,53700.0
2013-04-17 15:55:00,71.32,71.41,71.3,71.31,122000.0,54.8283,54.8975,54.8129,54.8206,122000.0
2013-04-18 09:30:00,71.47,71.48,71.25,71.28,19200.0,54.9436,54.9513,54.7744,54.7975,19200.0
2013-04-18 09:35:00,71.28,71.33,70.83,70.91,38800.0,54.7975,54.8359,54.4516,54.5131,38800.0
2013-04-18 09:40:00,70.84,70.95,70.69,70.8,23600.0,54.4593,54.5438,54.3439,54.4285,23600.0
2013-04-18 09:45:00,70.8,71.01,70.78,70.86,48300.0,54.4285,54.5899,54.4131,54.4746,48300.0
2013-04-18 09:50:00,70.83,70.9,70.69,70.71,12600.0,54.4516,54.5054,54.3439,54.3593,12600.0
2013-04-18 09:55:00,70.69,70.69,70.54,70.58,11400.0,54.3439,54.3439,54.2286,54.2594,11400.0
2013-04-18 10:00:00,70.57,70.59,70.05,70.13,45000.0,54.2517,54.2671,53.8519,53.9134,45000.0
2013-04-18 10:05:00,70.15,70.33,70.11,70.14,59400.0,53.9288,54.0672,53.8981,53.9211,59400.0
2013-04-18 10:10:00,70.17,70.43,70.17,70.42,24400.0,53.9442,54.1441,53.9442,54.1364,24400.0
2013-04-18 10:15:00,70.4,70.4,70.12,70.17,46300.0,54.121,54.121,53.9057,53.9442,46300.0
2013-04-18 10:20:00,70.18,70.4,70.18,70.39,9500.0,53.9519,54.121,53.9519,54.1133,9500.0
2013-04-18 10:25:00,70.37,70.43,70.23,70.43,12200.0,54.0979,54.1441,53.9903,54.1441,12200.0
2013-04-18 10:30:00,70.45,70.69,70.44,70.65,8700.0,54.1594,54.3439,54.1517,54.3132,8700.0
2013-04-18 10:35:00,70.64,70.78,70.6,70.61,15300.0,54.3055,54.4131,54.2748,54.2824,15300.0
2013-04-18 10:40:00,70.64,70.66,70.54,70.65,17800.0,54.3055,54.3209,54.2286,54.3132,17800.0
2013-04-18 10:45:00,70.65,70.7,70.6,70.61,32200.0,54.3132,54.3516,54.2748,54.2824,32200.0
2013-04-18 10:50:00,70.64,70.83,70.63,70.8,42200.0,54.3055,54.4516,54.2978,54.4285,42200.0
2013-04-18 10:55:00,70.81,70.84,70.7,70.74,32400.0,54.4362,54.4593,54.3516,54.3824,32400.0
2013-04-18 11:00:00,70.75,70.75,70.41,70.5,58200.0,54.3901,54.3901,54.1287,54.1979,58200.0
2013-04-18 11:05:00,70.5,70.5,70.3,70.35,21800.0,54.1979,54.1979,54.0441,54.0826,21800.0
2013-04-18 11:10:00,70.34,70.5,70.32,70.48,8500.0,54.0749,54.1979,54.0595,54.1825,8500.0
2013-04-18 11:15:00,70.49,70.64,70.46,70.46,14100.0,54.1902,54.3055,54.1671,54.1671,14100.0
2013-04-18 11:20:00,70.47,70.61,70.42,70.51,10000.0,54.1748,54.2824,54.1364,54.2056,10000.0
2013-04-18 11:25:00,70.56,70.66,70.45,70.45,15000.0,54.244,54.3209,54.1594,54.1594,15000.0
2013-04-18 11:30:00,70.44,70.54,70.39,70.42,21500.0,54.1517,54.2286,54.1133,54.1364,21500.0
2013-04-18 11:35:00,70.44,70.49,70.12,70.16,37000.0,54.1517,54.1902,53.9057,53.9365,37000.0
2013-04-18 11:40:00,70.13,70.17,69.86,69.86,69600.0,53.9134,53.9442,53.7059,53.7059,69600.0
2013-04-18 11:45:00,69.84,70.0,69.78,69.97,32200.0,53.6905,53.8135,53.6444,53.7904,32200.0
2013-04-18 11:50:00,69.98,70.04,69.96,70.04,16100.0,53.7981,53.8442,53.7827,53.8442,16100.0
2013-04-18 11:55:00,70.05,70.19,70.05,70.19,17100.0,53.8519,53.9596,53.8519,53.9596,17100.0
2013-04-18 12:00:00,70.18,70.24,70.0,70.01,15300.0,53.9519,53.998,53.8135,53.8212,15300.0
2013-04-18 12:05:00,70.0,70.09,69.95,69.97,36500.0,53.8135,53.8827,53.7751,53.7904,36500.0
2013-04-18 12:10:00,69.97,70.19,69.97,70.14,9700.0,53.7904,53.9596,53.7904,53.9211,9700.0
2013-04-18 12:15:00,70.14,70.16,70.03,70.05,35300.0,53.9211,53.9365,53.8366,53.8519,35300.0
2013-04-18 12:20:00,70.04,70.05,69.95,70.01,17300.0,53.8442,53.8519,53.7751,53.8212,17300.0
2013-04-18 12:25:00,70.0,70.02,69.96,70.0,13800.0,53.8135,53.8289,53.7827,53.8135,13800.0
2013-04-18 12:30:00,69.98,70.01,69.93,69.99,10000.0,53.7981,53.8212,53.7597,53.8058,10000.0
2013-04-18 12:35:00,69.99,70.01,69.97,69.98,14000.0,53.8058,53.8212,53.7904,53.7981,14000.0
2013-04-18 12:40:00,70.0,70.02,69.96,69.98,25500.0,53.8135,53.8289,53.7827,53.7981,25500.0
2013-04-18 12:45:00,69.98,70.03,69.98,70.0,10700.0,53.7981,53.8366,53.7981,53.8135,10700.0
2013-04-18 12:50:00,69.99,70.01,69.95,69.98,10500.0,53.8058,53.8212,53.7751,53.7981,10500.0
2013-04-18 12:55:00,69.97,70.01,69.95,69.98,16000.0,53.7904,53.8212,53.7751,53.7981,16000.0
2013-04-18 13:00:00,69.97,70.02,69.95,70.0,17100.0,53.7904,53.8289,53.7751,53.8135,17100.0
2013-04-18 13:05:00,70.0,70.03,69.95,70.0,18200.0,53.8135,53.8366,53.7751,53.8135,18200.0
2013-04-18 13:10:00,70.0,70.03,69.96,69.98,22700.0,53.8135,53.8366,53.7827,53.7981,22700.0
2013-04-18 13:15:00,69.97,70.01,69.91,69.91,17400.0,53.7904,53.8212,53.7443,53.7443,17400.0
2013-04-18 13:20:00,69.91,69.99,69.9,69.94,13700.0,53.7443,53.8058,53.7366,53.7674,13700.0
2013-04-18 13:25:00,69.94,70.05,69.94,70.05,20300.0,53.7674,53.8519,53.7674,53.8519,20300.0
2013-04-18 13:30:00,70.05,70.11,70.05,70.07,16800.0,53.8519,53.8981,53.8519,53.8673,16800.0
2013-04-18 13:35:00,70.07,70.1,70.01,70.1,7400.0,53.8673,53.8904,53.8212,53.8904,7400.0
2013-04-18 13:40:00,70.1,70.14,70.07,70.1,17300.0,53.8904,53.9211,53.8673,53.8904,17300.0
2013-04-18 13:45:00,70.1,70.11,70.02,70.07,8500.0,53.8904,53.8981,53.8289,53.8673,8500.0
2013-04-18 13:50:00,70.07,70.1,70.02,70.06,18800.0,53.8673,53.8904,53.8289,53.8596,18800.0
2013-04-18 13:55:00,70.06,70.08,70.02,70.06,8200.0,53.8596,53.875,53.8289,53.8596,8200.0
2013-04-18 14:00:00,70.05,70.11,70.03,70.04,12300.0,53.8519,53.8981,53.8366,53.8442,12300.0
2013-04-18 14:05:00,70.04,70.09,70.0,70.0,10300.0,53.8442,53.8827,53.8135,53.8135,10300.0
2013-04-18 14:10:00,70.0,70.02,69.95,69.97,29500.0,53.8135,53.8289,53.7751,53.7904,29500.0
2013-04-18 14:15:00,69.97,69.98,69.85,69.88,17900.0,53.7904,53.7981,53.6982,53.7212,17900.0
2013-04-18 14:20:00,69.89,69.89,69.76,69.81,32800.0,53.7289,53.7289,53.629,53.6674,32800.0
2013-04-18 14:25:00,69.84,69.84,69.72,69.83,23800.0,53.6905,53.6905,53.5982,53.6828,23800.0
2013-04-18 14:30:00,69.8,69.88,69.77,69.79,22300.0,53.6597,53.7212,53.6367,53.6521,22300.0
2013-04-18 14:35:00,69.81,69.84,69.78,69.79,15100.0,53.6674,53.6905,53.6444,53.6521,15100.0
2013-04-18 14:40:00,69.79,69.81,69.76,69.76,16000.0,53.6521,53.6674,53.629,53.629,16000.0
2013-04-18 14:45:00,69.74,69.77,69.66,69.72,18100.0,53.6136,53.6367,53.5521,53.5982,18100.0
2013-04-18 14:50:00,69.71,69.74,69.59,69.61,21500.0,53.5906,53.6136,53.4983,53.5137,21500.0
2013-04-18 14:55:00,69.58,69.6,69.37,69.44,52600.0,53.4906,53.506,53.3292,53.383,52600.0
2013-04-18 15:00:00,69.45,69.5,69.34,69.36,57000.0,53.3907,53.4291,53.3061,53.3215,57000.0
2013-04-18 15:05:00,69.36,69.56,69.35,69.56,24000.0,53.3215,53.4752,53.3138,53.4752,24000.0
2013-04-18 15:10:00,69.57,69.69,69.55,69.69,30300.0,53.4829,53.5752,53.4675,53.5752,30300.0
2013-04-18 15:15:00,69.66,69.69,69.61,69.64,23300.0,53.5521,53.5752,53.5137,53.5367,23300.0
2013-04-18 15:20:00,69.65,69.7,69.59,69.62,48800.0,53.5444,53.5829,53.4983,53.5214,48800.0
2013-04-18 15:25:00,69.61,69.71,69.61,69.67,28700.0,53.5137,53.5906,53.5137,53.5598,28700.0
2013-04-18 15:30:00,69.67,69.79,69.67,69.7,37800.0,53.5598,53.6521,53.5598,53.5829,37800.0
2013-04-18 15:35:00,69.7,69.7,69.6,69.62,40700.0,53.5829,53.5829,53.506,53.5214,40700.0
2013-04-18 15:40:00,69.63,69.74,69.59,69.74,32000.0,53.5291,53.6136,53.4983,53.6136,32000.0
2013-04-18 15:45:00,69.74,69.74,69.61,69.69,58500.0,53.6136,53.6136,53.5137,53.5752,58500.0
2013-04-18 15:50:00,69.7,69.7,69.6,69.6,58100.0,53.5829,53.5829,53.506,53.506,58100.0
2013-04-18 15:55:00,69.6,69.62,69.52,69.62,129100.0,53.506,53.5214,53.4445,53.5214,129100.0
2013-04-19 09:30:00,70.1,71.66,70.1,70.23,131800.0,53.8904,55.0896,53.8904,53.9903,131800.0
2013-04-19 09:35:00,70.15,70.52,70.11,70.45,9500.0,53.9288,54.2133,53.8981,54.1594,9500.0
2013-04-19 09:40:00,70.44,70.48,70.19,70.2,12900.0,54.1517,54.1825,53.9596,53.9672,12900.0
2013-04-19 09:45:00,70.24,70.25,69.91,69.97,14900.0,53.998,54.0057,53.7443,53.7904,14900.0
2013-04-19 09:50:00,69.91,70.02,69.91,69.95,15100.0,53.7443,53.8289,53.7443,53.7751,15100.0
2013-04-19 09:55:00,69.93,70.06,69.84,70.06,15400.0,53.7597,53.8596,53.6905,53.8596,15400.0
2013-04-19 10:00:00,70.05,70.33,70.0,70.3,32600.0,53.8519,54.0672,53.8135,54.0441,32600.0
2013-04-19 10:05:00,70.34,70.53,70.31,70.45,54500.0,54.0749,54.2209,54.0518,54.1594,54500.0
2013-04-19 10:10:00,70.44,70.55,70.44,70.55,63800.0,54.1517,54.2363,54.1517,54.2363,63800.0
2013-04-19 10:15:00,70.6,70.73,70.5,70.67,18900.0,54.2748,54.3747,54.1979,54.3286,18900.0
2013-04-19 10:20:00,70.62,70.68,70.57,70.68,12200.0,54.2901,54.3363,54.2517,54.3363,12200.0
2013-04-19 10:25:00,70.69,70.8,70.64,70.78,23700.0,54.3439,54.4285,54.3055,54.4131,23700.0
2013-04-19 10:30:00,70.8,70.85,70.75,70.78,44400.0,54.4285,54.4669,54.3901,54.4131,44400.0
2013-04-19 10:35:00,70.78,70.84,70.76,70.76,32000.0,54.4131,54.4593,54.3978,54.3978,32000.0
2013-04-19 10:40:00,70.81,70.84,70.75,70.82,16900.0,54.4362,54.4593,54.3901,54.4439,16900.0
2013-04-19 10:45:00,70.85,70.85,70.75,70.79,18000.0,54.4669,54.4669,54.3901,54.4208,18000.0
2013-04-19 10:50:00,70.79,70.8,70.67,70.71,28000.0,54.4208,54.4285,54.3286,54.3593,28000.0
2013-04-19 10:55:00,70.71,70.71,70.61,70.62,34400.0,54.3593,54.3593,54.2824,54.2901,34400.0
2013-04-19 11:00:00,70.64,70.69,70.54,70.56,25600.0,54.3055,54.3439,54.2286,54.244,25600.0
2013-04-19 11:05:00,70.54,70.74,70.51,70.73,15200.0,54.2286,54.3824,54.2056,54.3747,15200.0
2013-04-19 11:10:00,70.72,70.78,70.66,70.76,10000.0,54.367,54.4131,54.3209,54.3978,10000.0
2013-04-19 11:15:00,70.79,70.89,70.78,70.78,14700.0,54.4208,54.4977,54.4131,54.4131,14700.0
2013-04-19 11:20:00,70.79,70.89,70.77,70.88,5000.0,54.4208,54.4977,54.4054,54.49,5000.0
2013-04-19 11:25:00,70.89,70.92,70.79,70.82,8800.0,54.4977,54.5208,54.4208,54.4439,8800.0
2013-04-19 11:30:00,70.81,70.9,70.8,70.8,11700.0,54.4362,54.5054,54.4285,54.4285,11700.0
2013-04-19 11:35:00,70.82,70.97,70.82,70.97,28800.0,54.4439,54.5592,54.4439,54.5592,28800.0
2013-04-19 11:40:00,70.97,71.24,70.91,71.24,25800.0,54.5592,54.7668,54.5131,54.7668,25800.0
2013-04-19 11:45:00,71.21,71.37,71.21,71.36,61500.0,54.7437,54.8667,54.7437,54.859,61500.0
2013-04-19 11:50:00,71.36,71.4,71.33,71.36,15200.0,54.859,54.8898,54.8359,54.859,15200.0
2013-04-19 11:55:00,71.36,71.47,71.31,71.4,12200.0,54.859,54.9436,54.8206,54.8898,12200.0
2013-04-19 12:00:00,71.42,71.44,71.19,71.19,20400.0,54.9051,54.9205,54.7283,54.7283,20400.0
2013-04-19 12:05:00,71.2,71.2,71.07,71.09,17400.0,54.736,54.736,54.6361,54.6514,17400.0
2013-04-19 12:10:00,71.11,71.13,71.03,71.1,20400.0,54.6668,54.6822,54.6053,54.6591,20400.0
2013-04-19 12:15:00,71.1,71.2,71.09,71.2,17000.0,54.6591,54.736,54.6514,54.736,17000.0
2013-04-19 12:20:00,71.21,71.27,71.2,71.26,22600.0,54.7437,54.7898,54.736,54.7821,22600.0
2013-04-19 12:25:00,71.25,71.29,71.25,71.28,10100.0,54.7744,54.8052,54.7744,54.7975,10100.0
2013-04-19 12:30:00,71.28,71.31,71.06,71.09,33000.0,54.7975,54.8206,54.6284,54.6514,33000.0
2013-04-19 12:35:00,71.11,71.15,71.11,71.14,4400.0,54.6668,54.6976,54.6668,54.6899,4400.0
2013-04-19 12:40:00,71.13,71.16,71.11,71.13,10200.0,54.6822,54.7053,54.6668,54.6822,10200.0
2013-04-19 12:45:00,71.13,71.16,71.03,71.03,5800.0,54.6822,54.7053,54.6053,54.6053,5800.0
2013-04-19 12:50:00,71.03,71.16,71.03,71.16,5600.0,54.6053,54.7053,54.6053,54.7053,5600.0
2013-04-19 12:55:00,71.15,71.15,71.06,71.07,7800.0,54.6976,54.6976,54.6284,54.6361,7800.0
2013-04-19 13:00:00,71.05,71.12,71.04,71.1,11300.0,54.6207,54.6745,54.613,54.6591,11300.0
2013-04-19 13:05:00,71.1,71.12,71.05,71.05,12400.0,54.6591,54.6745,54.6207,54.6207,12400.0
2013-04-19 13:10:00,71.05,71.13,71.05,71.13,10200.0,54.6207,54.6822,54.6207,54.6822,10200.0
2013-04-19 13:15:00,71.13,71.26,71.13,71.25,11600.0,54.6822,54.7821,54.6822,54.7744,11600.0
2013-04-19 13:20:00,71.25,71.39,71.24,71.39,20000.0,54.7744,54.8821,54.7668,54.8821,20000.0
2013-04-19 13:25:00,71.39,71.49,71.39,71.48,14400.0,54.8821,54.959,54.8821,54.9513,14400.0
2013-04-19 13:30:00,71.48,71.49,71.44,71.45,12300.0,54.9513,54.959,54.9205,54.9282,12300.0
2013-04-19 13:35:00,71.46,71.49,71.46,71.49,13700.0,54.9359,54.959,54.9359,54.959,13700.0
2013-04-19 13:40:00,71.49,71.55,71.49,71.5,17600.0,54.959,55.0051,54.959,54.9666,17600.0
2013-04-19 13:45:00,71.49,71.58,71.49,71.53,107500.0,54.959,55.0281,54.959,54.9897,107500.0
2013-04-19 13:50:00,71.55,71.6,71.52,71.6,8300.0,55.0051,55.0435,54.982,55.0435,8300.0
2013-04-19 13:55:00,71.6,71.6,71.55,71.55,22400.0,55.0435,55.0435,55.0051,55.0051,22400.0
2013-04-19 14:00:00,71.55,71.6,71.53,71.53,16500.0,55.0051,55.0435,54.9897,54.9897,16500.0
2013-04-19 14:05:00,71.53,71.62,71.53,71.62,14200.0,54.9897,55.0589,54.9897,55.0589,14200.0
2013-04-19 14:10:00,71.63,71.67,71.63,71.64,16800.0,55.0666,55.0973,55.0666,55.0743,16800.0
2013-04-19 14:15:00,71.63,71.66,71.58,71.58,6700.0,55.0666,55.0896,55.0281,55.0281,6700.0
2013-04-19 14:20:00,71.57,71.63,71.57,71.62,10300.0,55.0205,55.0666,55.0205,55.0589,10300.0
2013-04-19 14:25:00,71.63,71.69,71.63,71.63,11500.0,55.0666,55.1127,55.0666,55.0666,11500.0
2013-04-19 14:30:00,71.62,71.64,71.58,71.63,13900.0,55.0589,55.0743,55.0281,55.0666,13900.0
2013-04-19 14:35:00,71.63,71.66,71.54,71.57,11100.0,55.0666,55.0896,54.9974,55.0205,11100.0
2013-04-19 14:40:00,71.57,71.61,71.52,71.54,9700.0,55.0205,55.0512,54.982,54.9974,9700.0
2013-04-19 14:45:00,71.56,71.59,71.49,71.52,8700.0,55.0128,55.0358,54.959,54.982,8700.0
2013-04-19 14:50:00,71.52,71.62,71.51,71.62,13700.0,54.982,55.0589,54.9743,55.0589,13700.0
2013-04-19 14:55:00,71.62,71.63,71.57,71.57,11300.0,55.0589,55.0666,55.0205,55.0205,11300.0
2013-04-19 15:00:00,71.58,71.58,71.49,71.54,13200.0,55.0281,55.0281,54.959,54.9974,13200.0
2013-04-19 15:05:00,71.54,71.67,71.54,71.64,20500.0,54.9974,55.0973,54.9974,55.0743,20500.0
2013-04-19 15:10:00,71.64,71.68,71.59,71.68,16400.0,55.0743,55.105,55.0358,55.105,16400.0
2013-04-19 15:15:00,71.68,71.76,71.63,71.76,27000.0,55.105,55.1665,55.0666,55.1665,27000.0
2013-04-19 15:20:00,71.75,71.81,71.74,71.75,30100.0,55.1588,55.205,55.1511,55.1588,30100.0
2013-04-19 15:25:00,71.75,71.9,71.75,71.89,33200.0,55.1588,55.2741,55.1588,55.2665,33200.0
2013-04-19 15:30:00,71.9,71.94,71.89,71.9,34400.0,55.2741,55.3049,55.2665,55.2741,34400.0
2013-04-19 15:35:00,71.9,72.0,71.9,71.96,30000.0,55.2741,55.351,55.2741,55.3203,30000.0
2013-04-19 15:40:00,71.97,72.06,71.96,72.03,23700.0,55.328,55.3971,55.3203,55.3741,23700.0
2013-04-19 15:45:00,72.03,72.05,71.94,71.96,56700.0,55.3741,55.3895,55.3049,55.3203,56700.0
2013-04-19 15:50:00,71.96,72.04,71.94,71.99,56900.0,55.3203,55.3818,55.3049,55.3433,56900.0
2013-04-19 15:55:00,72.0,72.21,71.97,72.17,150800.0,55.351,55.5125,55.328,55.4817,150800.0
2013-04-22 09:30:00,71.98,72.17,71.9,72.05,35600.0,55.3356,55.4817,55.2741,55.3895,35600.0
2013-04-22 09:35:00,71.92,72.01,71.53,71.57,17100.0,55.2895,55.3587,54.9897,55.0205,17100.0
2013-04-22 09:40:00,71.58,71.89,71.33,71.89,26900.0,55.0281,55.2665,54.8359,55.2665,26900.0
2013-04-22 09:45:00,71.89,71.89,71.59,71.66,21900.0,55.2665,55.2665,55.0358,55.0896,21900.0
2013-04-22 09:50:00,71.6,71.6,71.35,71.46,13300.0,55.0435,55.0435,54.8513,54.9359,13300.0
2013-04-22 09:55:00,71.45,71.82,71.45,71.77,16800.0,54.9282,55.2126,54.9282,55.1742,16800.0
2013-04-22 10:00:00,71.8,71.8,71.38,71.58,22600.0,55.1973,55.1973,54.8744,55.0281,22600.0
2013-04-22 10:05:00,71.62,71.62,71.06,71.21,20900.0,55.0589,55.0589,54.6284,54.7437,20900.0
2013-04-22 10:10:00,71.21,71.24,70.98,71.1,19200.0,54.7437,54.7668,54.5669,54.6591,19200.0
2013-04-22 10:15:00,71.09,71.21,71.03,71.15,12400.0,54.6514,54.7437,54.6053,54.6976,12400.0
2013-04-22 10:20:00,71.03,71.1,70.95,70.95,16600.0,54.6053,54.6591,54.5438,54.5438,16600.0
2013-04-22 10:25:00,70.96,71.0,70.89,70.93,9800.0,54.5515,54.5823,54.4977,54.5284,9800.0
2013-04-22 10:30:00,70.93,71.04,70.89,70.94,28100.0,54.5284,54.613,54.4977,54.5361,28100.0
2013-04-22 10:35:00,70.97,71.03,70.85,71.0,11300.0,54.5592,54.6053,54.4669,54.5823,11300.0
2013-04-22 10:40:00,70.95,71.05,70.95,71.02,16100.0,54.5438,54.6207,54.5438,54.5976,16100.0
2013-04-22 10:45:00,71.04,71.14,71.03,71.13,18600.0,54.613,54.6899,54.6053,54.6822,18600.0
2013-04-22 10:50:00,71.12,71.14,71.04,71.06,17400.0,54.6745,54.6899,54.613,54.6284,17400.0
2013-04-22 10:55:00,71.07,71.07,70.97,71.0,16800.0,54.6361,54.6361,54.5592,54.5823,16800.0
2013-04-22 11:00:00,71.03,71.03,70.93,71.02,15000.0,54.6053,54.6053,54.5284,54.5976,15000.0
2013-04-22 11:05:00,71.0,71.03,70.95,70.95,10400.0,54.5823,54.6053,54.5438,54.5438,10400.0
2013-04-22 11:10:00,70.96,71.03,70.95,70.97,11900.0,54.5515,54.6053,54.5438,54.5592,11900.0
2013-04-22 11:15:00,70.96,71.08,70.95,71.07,12700.0,54.5515,54.6438,54.5438,54.6361,12700.0
2013-04-22 11:20:00,71.07,71.11,71.03,71.06,19700.0,54.6361,54.6668,54.6053,54.6284,19700.0
2013-04-22 11:25:00,71.07,71.11,71.05,71.07,7500.0,54.6361,54.6668,54.6207,54.6361,7500.0
2013-04-22 11:30:00,71.09,71.15,71.07,71.15,6900.0,54.6514,54.6976,54.6361,54.6976,6900.0
2013-04-22 11:35:00,71.17,71.32,71.17,71.21,33000.0,54.7129,54.8283,54.7129,54.7437,33000.0
2013-04-22 11:40:00,71.22,71.22,71.14,71.19,15300.0,54.7514,54.7514,54.6899,54.7283,15300.0
2013-04-22 11:45:00,71.18,71.19,71.13,71.14,6400.0,54.7206,54.7283,54.6822,54.6899,6400.0
2013-04-22 11:50:00,71.15,71.2,71.15,71.15,16000.0,54.6976,54.736,54.6976,54.6976,16000.0
2013-04-22 11:55:00,71.15,71.24,71.15,71.21,27900.0,54.6976,54.7668,54.6976,54.7437,27900.0
2013-04-22 12:00:00,71.21,71.24,71.19,71.21,31100.0,54.7437,54.7668,54.7283,54.7437,31100.0
2013-04-22 12:05:00,71.21,71.42,71.2,71.41,25100.0,54.7437,54.9051,54.736,54.8975,25100.0
2013-04-22 12:10:00,71.41,71.45,71.3,71.3,16700.0,54.8975,54.9282,54.8129,54.8129,16700.0
2013-04-22 12:15:00,71.29,71.32,71.24,71.3,10400.0,54.8052,54.8283,54.7668,54.8129,10400.0
2013-04-22 12:20:00,71.28,71.31,71.23,71.25,10800.0,54.7975,54.8206,54.7591,54.7744,10800.0
2013-04-22 12:25:00,71.25,71.33,71.25,71.33,3800.0,54.7744,54.8359,54.7744,54.8359,3800.0
2013-04-22 12:30:00,71.32,71.37,71.26,71.26,5000.0,54.8283,54.8667,54.7821,54.7821,5000.0
2013-04-22 12:35:00,71.3,71.42,71.3,71.41,4400.0,54.8129,54.9051,54.8129,54.8975,4400.0
2013-04-22 12:40:00,71.42,71.49,71.42,71.48,14800.0,54.9051,54.959,54.9051,54.9513,14800.0
2013-04-22 12:45:00,71.48,71.59,71.44,71.51,8200.0,54.9513,55.0358,54.9205,54.9743,8200.0
2013-04-22 12:50:00,71.53,71.55,71.44,71.47,5900.0,54.9897,55.0051,54.9205,54.9436,5900.0
2013-04-22 12:55:00,71.48,71.5,71.47,71.48,7800.0,54.9513,54.9666,54.9436,54.9513,7800.0
2013-04-22 13:00:00,71.47,71.52,71.47,71.47,9200.0,54.9436,54.982,54.9436,54.9436,9200.0
2013-04-22 13:05:00,71.46,71.55,71.45,71.52,7200.0,54.9359,55.0051,54.9282,54.982,7200.0
2013-04-22 13:10:00,71.52,71.55,71.47,71.51,9700.0,54.982,55.0051,54.9436,54.9743,9700.0
2013-04-22 13:15:00,71.51,71.51,71.47,71.5,4700.0,54.9743,54.9743,54.9436,54.9666,4700.0
2013-04-22 13:20:00,71.49,71.51,71.47,71.49,8300.0,54.959,54.9743,54.9436,54.959,8300.0
2013-04-22 13:25:00,71.49,71.52,71.47,71.5,7200.0,54.959,54.982,54.9436,54.9666,7200.0
2013-04-22 13:30:00,71.5,71.56,71.5,71.55,13300.0,54.9666,55.0128,54.9666,55.0051,13300.0
2013-04-22 13:35:00,71.56,71.63,71.5,71.62,16300.0,55.0128,55.0666,54.9666,55.0589,16300.0
2013-04-22 13:40:00,71.61,71.74,71.61,71.72,4700.0,55.0512,55.1511,55.0512,55.1358,4700.0
2013-04-22 13:45:00,71.72,71.73,71.65,71.68,13700.0,55.1358,55.1435,55.082,55.105,13700.0
2013-04-22 13:50:00,71.68,71.72,71.67,71.72,4400.0,55.105,55.1358,55.0973,55.1358,4400.0
2013-04-22 13:55:00,71.73,71.75,71.71,71.74,4300.0,55.1435,55.1588,55.1281,55.1511,4300.0
2013-04-22 14:00:00,71.74,71.8,71.73,71.8,9000.0,55.1511,55.1973,55.1435,55.1973,9000.0
2013-04-22 14:05:00,71.81,71.82,71.79,71.79,4200.0,55.205,55.2126,55.1896,55.1896,4200.0
2013-04-22 14:10:00,71.79,71.8,71.72,71.8,5700.0,55.1896,55.1973,55.1358,55.1973,5700.0
2013-04-22 14:15:00,71.81,71.95,71.81,71.94,9400.0,55.205,55.3126,55.205,55.3049,9400.0
2013-04-22 14:20:00,71.94,72.1,71.93,72.05,9500.0,55.3049,55.4279,55.2972,55.3895,9500.0
2013-04-22 14:25:00,72.06,72.17,72.06,72.15,9900.0,55.3971,55.4817,55.3971,55.4663,9900.0
2013-04-22 14:30:00,72.15,72.25,72.11,72.25,16500.0,55.4663,55.5432,55.4356,55.5432,16500.0
2013-04-22 14:35:00,72.25,72.38,72.24,72.37,20600.0,55.5432,55.6432,55.5355,55.6355,20600.0
2013-04-22 14:40:00,72.39,72.46,72.35,72.4,27600.0,55.6508,55.7047,55.6201,55.6585,27600.0
2013-04-22 14:45:00,72.41,72.42,72.27,72.28,14800.0,55.6662,55.6739,55.5586,55.5663,14800.0
2013-04-22 14:50:00,72.23,72.34,72.23,72.25,11500.0,55.5278,55.6124,55.5278,55.5432,11500.0
2013-04-22 14:55:00,72.27,72.28,72.23,72.27,12500.0,55.5586,55.5663,55.5278,55.5586,12500.0
2013-04-22 15:00:00,72.27,72.32,72.27,72.3,17500.0,55.5586,55.597,55.5586,55.5817,17500.0
2013-04-22 15:05:00,72.31,72.33,72.26,72.3,15700.0,55.5893,55.6047,55.5509,55.5817,15700.0
2013-04-22 15:10:00,72.29,72.36,72.28,72.33,13200.0,55.574,55.6278,55.5663,55.6047,13200.0
2013-04-22 15:15:00,72.33,72.45,72.31,72.41,17100.0,55.6047,55.697,55.5893,55.6662,17100.0
2013-04-22 15:20:00,72.39,72.47,72.37,72.42,10400.0,55.6508,55.7123,55.6355,55.6739,10400.0
2013-04-22 15:25:00,72.42,72.43,72.36,72.4,19100.0,55.6739,55.6816,55.6278,55.6585,19100.0
2013-04-22 15:30:00,72.4,72.5,72.35,72.42,17400.0,55.6585,55.7354,55.6201,55.6739,17400.0
2013-04-22 15:35:00,72.42,72.47,72.36,72.44,15300.0,55.6739,55.7123,55.6278,55.6893,15300.0
2013-04-22 15:40:00,72.44,72.56,72.39,72.54,29000.0,55.6893,55.7815,55.6508,55.7662,29000.0
2013-04-22 15:45:00,72.53,72.53,72.36,72.39,34100.0,55.7585,55.7585,55.6278,55.6508,34100.0
2013-04-22 15:50:00,72.39,72.41,72.32,72.35,26100.0,55.6508,55.6662,55.597,55.6201,26100.0
2013-04-22 15:55:00,72.36,72.42,72.31,72.39,51900.0,55.6278,55.6739,55.5893,55.6508,51900.0
2013-04-23 09:30:00,73.0,73.97,72.83,73.9,38300.0,56.1198,56.8655,55.9891,56.8117,38300.0
2013-04-23 09:35:00,73.9,73.99,72.87,73.24,52400.0,56.8117,56.8809,56.0198,56.3043,52400.0
2013-04-23 09:40:00,73.23,73.32,72.97,73.01,11200.0,56.2966,56.3658,56.0967,56.1275,11200.0
2013-04-23 09:45:00,73.02,73.13,73.0,73.07,23700.0,56.1352,56.2197,56.1198,56.1736,23700.0
2013-04-23 09:50:00,73.09,73.33,73.09,73.22,24200.0,56.189,56.3735,56.189,56.2889,24200.0
2013-04-23 09:55:00,73.27,73.92,73.27,73.56,23200.0,56.3274,56.827,56.3274,56.5503,23200.0
2013-04-23 10:00:00,73.56,73.62,73.39,73.62,9400.0,56.5503,56.5964,56.4196,56.5964,9400.0
2013-04-23 10:05:00,73.62,73.68,73.55,73.6,26100.0,56.5964,56.6425,56.5426,56.581,26100.0
2013-04-23 10:10:00,73.61,73.74,73.57,73.7,12100.0,56.5887,56.6887,56.558,56.6579,12100.0
2013-04-23 10:15:00,73.71,73.79,73.64,73.67,12800.0,56.6656,56.7271,56.6118,56.6349,12800.0
2013-04-23 10:20:00,73.67,74.07,73.67,74.06,76400.0,56.6349,56.9424,56.6349,56.9347,76400.0
2013-04-23 10:25:00,74.03,74.15,74.0,74.0,20300.0,56.9116,57.0039,56.8885,56.8885,20300.0
2013-04-23 10:30:00,74.02,74.09,74.0,74.02,63300.0,56.9039,56.9577,56.8885,56.9039,63300.0
2013-04-23 10:35:00,74.02,74.14,74.0,74.04,23500.0,56.9039,56.9962,56.8885,56.9193,23500.0
2013-04-23 10:40:00,74.05,74.22,74.05,74.1,13600.0,56.927,57.0577,56.927,56.9654,13600.0
2013-04-23 10:45:00,74.1,74.33,74.1,74.24,25100.0,56.9654,57.1422,56.9654,57.0731,25100.0
2013-04-23 10:50:00,74.23,74.23,74.05,74.09,7500.0,57.0654,57.0654,56.927,56.9577,7500.0
2013-04-23 10:55:00,74.09,74.17,74.01,74.01,8400.0,56.9577,57.0192,56.8962,56.8962,8400.0
2013-04-23 11:00:00,74.02,74.14,74.0,74.13,20300.0,56.9039,56.9962,56.8885,56.9885,20300.0
2013-04-23 11:05:00,74.13,74.32,74.11,74.2,28300.0,56.9885,57.1346,56.9731,57.0423,28300.0
2013-04-23 11:10:00,74.2,74.24,74.06,74.15,9500.0,57.0423,57.0731,56.9347,57.0039,9500.0
2013-04-23 11:15:00,74.17,74.22,74.15,74.21,8100.0,57.0192,57.0577,57.0039,57.05,8100.0
2013-04-23 11:20:00,74.2,74.31,74.2,74.28,6800.0,57.0423,57.1269,57.0423,57.1038,6800.0
2013-04-23 11:25:00,74.3,74.31,74.1,74.26,34900.0,57.1192,57.1269,56.9654,57.0884,34900.0
2013-04-23 11:30:00,74.26,74.53,74.26,74.53,66200.0,57.0884,57.296,57.0884,57.296,66200.0
2013-04-23 11:35:00,74.54,74.57,74.27,74.31,56800.0,57.3037,57.3267,57.0961,57.1269,56800.0
2013-04-23 11:40:00,74.31,74.35,74.04,74.06,41300.0,57.1269,57.1576,56.9193,56.9347,41300.0
2013-04-23 11:45:00,74.04,74.21,74.02,74.09,11800.0,56.9193,57.05,56.9039,56.9577,11800.0
2013-04-23 11:50:00,74.06,74.08,74.0,74.08,14700.0,56.9347,56.9501,56.8885,56.9501,14700.0
2013-04-23 11:55:00,74.05,74.1,74.0,74.04,15400.0,56.927,56.9654,56.8885,56.9193,15400.0
2013-04-23 12:00:00,74.06,74.06,74.0,74.05,10500.0,56.9347,56.9347,56.8885,56.927,10500.0
2013-04-23 12:05:00,74.04,74.06,74.02,74.05,9000.0,56.9193,56.9347,56.9039,56.927,9000.0
2013-04-23 12:10:00,74.04,74.05,74.0,74.04,7700.0,56.9193,56.927,56.8885,56.9193,7700.0
2013-04-23 12:15:00,74.04,74.07,74.03,74.07,8100.0,56.9193,56.9424,56.9116,56.9424,8100.0
2013-04-23 12:20:00,74.06,74.08,74.04,74.08,5100.0,56.9347,56.9501,56.9193,56.9501,5100.0
2013-04-23 12:25:00,74.08,74.13,74.08,74.13,6300.0,56.9501,56.9885,56.9501,56.9885,6300.0
2013-04-23 12:30:00,74.14,74.24,74.13,74.22,9800.0,56.9962,57.0731,56.9885,57.0577,9800.0
2013-04-23 12:35:00,74.23,74.23,74.07,74.08,10900.0,57.0654,57.0654,56.9424,56.9501,10900.0
2013-04-23 12:40:00,74.08,74.16,74.08,74.11,6600.0,56.9501,57.0116,56.9501,56.9731,6600.0
2013-04-23 12:45:00,74.09,74.16,74.07,74.07,4100.0,56.9577,57.0116,56.9424,56.9424,4100.0
2013-04-23 12:50:00,74.05,74.07,74.01,74.02,8500.0,56.927,56.9424,56.8962,56.9039,8500.0
2013-04-23 12:55:00,74.04,74.09,74.04,74.07,6800.0,56.9193,56.9577,56.9193,56.9424,6800.0
2013-04-23 13:00:00,74.08,74.13,74.07,74.13,5800.0,56.9501,56.9885,56.9424,56.9885,5800.0
2013-04-23 13:05:00,74.14,74.14,73.37,73.39,63100.0,56.9962,56.9962,56.4042,56.4196,63100.0
2013-04-23 13:10:00,73.38,74.07,73.27,74.05,32300.0,56.4119,56.9424,56.3274,56.927,32300.0
2013-04-23 13:15:00,74.04,74.18,73.91,73.91,21100.0,56.9193,57.0269,56.8194,56.8194,21100.0
2013-04-23 13:20:00,73.92,73.92,73.62,73.65,41100.0,56.827,56.827,56.5964,56.6195,41100.0
2013-04-23 13:25:00,73.63,73.64,73.55,73.58,10700.0,56.6041,56.6118,56.5426,56.5657,10700.0
2013-04-23 13:30:00,73.59,73.61,73.43,73.53,14200.0,56.5734,56.5887,56.4504,56.5272,14200.0
2013-04-23 13:35:00,73.54,73.54,73.4,73.46,13300.0,56.5349,56.5349,56.4273,56.4734,13300.0
2013-04-23 13:40:00,73.45,73.46,73.36,73.41,8300.0,56.4657,56.4734,56.3965,56.435,8300.0
2013-04-23 13:45:00,73.39,73.49,73.35,73.37,18000.0,56.4196,56.4965,56.3889,56.4042,18000.0
2013-04-23 13:50:00,73.37,73.42,73.32,73.33,22500.0,56.4042,56.4427,56.3658,56.3735,22500.0
2013-04-23 13:55:00,73.34,73.53,73.34,73.53,28300.0,56.3812,56.5272,56.3812,56.5272,28300.0
2013-04-23 14:00:00,73.53,73.6,73.5,73.54,15000.0,56.5272,56.581,56.5042,56.5349,15000.0
2013-04-23 14:05:00,73.55,73.66,73.55,73.61,10700.0,56.5426,56.6272,56.5426,56.5887,10700.0
2013-04-23 14:10:00,73.62,73.68,73.59,73.66,24500.0,56.5964,56.6425,56.5734,56.6272,24500.0
2013-04-23 14:15:00,73.67,73.69,73.59,73.61,17400.0,56.6349,56.6502,56.5734,56.5887,17400.0
2013-04-23 14:20:00,73.57,73.57,73.3,73.36,22600.0,56.558,56.558,56.3504,56.3965,22600.0
2013-04-23 14:25:00,73.38,73.57,73.38,73.45,8100.0,56.4119,56.558,56.4119,56.4657,8100.0
2013-04-23 14:30:00,73.42,73.45,73.35,73.36,13900.0,56.4427,56.4657,56.3889,56.3965,13900.0
2013-04-23 14:35:00,73.36,73.39,73.28,73.34,19400.0,56.3965,56.4196,56.335,56.3812,19400.0
2013-04-23 14:40:00,73.35,73.44,73.33,73.34,11700.0,56.3889,56.458,56.3735,56.3812,11700.0
2013-04-23 14:45:00,73.35,73.44,73.32,73.44,10700.0,56.3889,56.458,56.3658,56.458,10700.0
2013-04-23 14:50:00,73.44,73.52,73.44,73.52,10300.0,56.458,56.5195,56.458,56.5195,10300.0
2013-04-23 14:55:00,73.51,73.53,73.47,73.47,11100.0,56.5119,56.5272,56.4811,56.4811,11100.0
2013-04-23 15:00:00,73.48,73.53,73.46,73.49,13000.0,56.4888,56.5272,56.4734,56.4965,13000.0
2013-04-23 15:05:00,73.51,73.54,73.44,73.48,16600.0,56.5119,56.5349,56.458,56.4888,16600.0
2013-04-23 15:10:00,73.48,73.52,73.44,73.48,15000.0,56.4888,56.5195,56.458,56.4888,15000.0
2013-04-23 15:15:00,73.45,73.52,73.44,73.47,19100.0,56.4657,56.5195,56.458,56.4811,19100.0
2013-04-23 15:20:00,73.47,73.59,73.45,73.55,19900.0,56.4811,56.5734,56.4657,56.5426,19900.0
2013-04-23 15:25:00,73.55,73.63,73.51,73.61,22000.0,56.5426,56.6041,56.5119,56.5887,22000.0
2013-04-23 15:30:00,73.57,73.61,73.52,73.53,29700.0,56.558,56.5887,56.5195,56.5272,29700.0
2013-04-23 15:35:00,73.52,73.59,73.49,73.55,20000.0,56.5195,56.5734,56.4965,56.5426,20000.0
2013-04-23 15:40:00,73.55,73.58,73.47,73.58,27900.0,56.5426,56.5657,56.4811,56.5657,27900.0
2013-04-23 15:45:00,73.57,73.64,73.53,73.64,32900.0,56.558,56.6118,56.5272,56.6118,32900.0
2013-04-23 15:50:00,73.63,73.64,73.56,73.59,43600.0,56.6041,56.6118,56.5503,56.5734,43600.0
2013-04-23 15:55:00,73.61,73.71,73.6,73.67,55400.0,56.5887,56.6656,56.581,56.6349,55400.0
2013-04-24 09:30:00,73.79,73.98,73.54,73.69,19600.0,56.7271,56.8732,56.5349,56.6502,19600.0
2013-04-24 09:35:00,73.71,73.89,73.64,73.7,7000.0,56.6656,56.804,56.6118,56.6579,7000.0
2013-04-24 09:40:00,73.7,73.73,73.55,73.71,8000.0,56.6579,56.681,56.5426,56.6656,8000.0
2013-04-24 09:45:00,73.69,73.77,73.58,73.7,19200.0,56.6502,56.7117,56.5657,56.6579,19200.0
2013-04-24 09:50:00,73.64,73.77,73.58,73.67,123200.0,56.6118,56.7117,56.5657,56.6349,123200.0
2013-04-24 09:55:00,73.67,73.67,73.53,73.61,9400.0,56.6349,56.6349,56.5272,56.5887,9400.0
2013-04-24 10:00:00,73.61,73.77,73.55,73.55,25000.0,56.5887,56.7117,56.5426,56.5426,25000.0
2013-04-24 10:05:00,73.52,73.61,73.42,73.45,5800.0,56.5195,56.5887,56.4427,56.4657,5800.0
2013-04-24 10:10:00,73.42,73.42,73.31,73.32,14400.0,56.4427,56.4427,56.3581,56.3658,14400.0
2013-04-24 10:15:00,73.32,73.37,73.3,73.31,15500.0,56.3658,56.4042,56.3504,56.3581,15500.0
2013-04-24 10:20:00,73.29,73.35,73.18,73.23,10400.0,56.3427,56.3889,56.2582,56.2966,10400.0
2013-04-24 10:25:00,73.23,73.27,73.16,73.27,12600.0,56.2966,56.3274,56.2428,56.3274,12600.0
2013-04-24 10:30:00,73.26,73.33,73.24,73.28,9600.0,56.3197,56.3735,56.3043,56.335,9600.0
2013-04-24 10:35:00,73.33,73.37,73.27,73.35,11700.0,56.3735,56.4042,56.3274,56.3889,11700.0
2013-04-24 10:40:00,73.35,73.42,73.33,73.4,13300.0,56.3889,56.4427,56.3735,56.4273,13300.0
2013-04-24 10:45:00,73.4,73.45,73.37,73.45,8000.0,56.4273,56.4657,56.4042,56.4657,8000.0
2013-04-24 10:50:00,73.43,73.44,73.4,73.43,6200.0,56.4504,56.458,56.4273,56.4504,6200.0
2013-04-24 10:55:00,73.46,73.51,73.25,73.28,63900.0,56.4734,56.5119,56.312,56.335,63900.0
2013-04-24 11:00:00,73.27,73.27,73.18,73.21,66400.0,56.3274,56.3274,56.2582,56.2812,66400.0
2013-04-24 11:05:00,73.22,73.23,72.93,73.06,33900.0,56.2889,56.2966,56.066,56.1659,33900.0
2013-04-24 11:10:00,73.03,73.15,73.01,73.11,12300.0,56.1428,56.2351,56.1275,56.2043,12300.0
2013-04-24 11:15:00,73.1,73.12,73.03,73.11,14800.0,56.1967,56.212,56.1428,56.2043,14800.0
2013-04-24 11:20:00,73.15,73.16,72.94,73.04,22800.0,56.2351,56.2428,56.0737,56.1505,22800.0
2013-04-24 11:25:00,73.05,73.2,73.05,73.16,8400.0,56.1582,56.2735,56.1582,56.2428,8400.0
2013-04-24 11:30:00,73.18,73.25,73.17,73.21,11200.0,56.2582,56.312,56.2505,56.2812,11200.0
2013-04-24 11:35:00,73.2,73.22,73.05,73.09,19100.0,56.2735,56.2889,56.1582,56.189,19100.0
2013-04-24 11:40:00,73.11,73.21,73.11,73.17,10600.0,56.2043,56.2812,56.2043,56.2505,10600.0
2013-04-24 11:45:00,73.16,73.17,73.13,73.13,6900.0,56.2428,56.2505,56.2197,56.2197,6900.0
2013-04-24 11:50:00,73.13,73.25,73.13,73.14,6900.0,56.2197,56.312,56.2197,56.2274,6900.0
2013-04-24 11:55:00,73.11,73.16,73.07,73.07,17200.0,56.2043,56.2428,56.1736,56.1736,17200.0
2013-04-24 12:00:00,73.06,73.11,73.03,73.06,13500.0,56.1659,56.2043,56.1428,56.1659,13500.0
2013-04-24 12:05:00,73.07,73.07,72.97,73.04,9200.0,56.1736,56.1736,56.0967,56.1505,9200.0
2013-04-24 12:10:00,73.04,73.04,72.95,72.97,8200.0,56.1505,56.1505,56.0813,56.0967,8200.0
2013-04-24 12:15:00,72.97,72.98,72.95,72.97,8600.0,56.0967,56.1044,56.0813,56.0967,8600.0
2013-04-24 12:20:00,72.98,72.99,72.93,72.94,15100.0,56.1044,56.1121,56.066,56.0737,15100.0
2013-04-24 12:25:00,72.94,72.95,72.79,72.84,25500.0,56.0737,56.0813,55.9583,55.9968,25500.0
2013-04-24 12:30:00,72.85,72.92,72.84,72.91,9100.0,56.0045,56.0583,55.9968,56.0506,9100.0
2013-04-24 12:35:00,72.91,72.91,72.78,72.89,10900.0,56.0506,56.0506,55.9507,56.0352,10900.0
2013-04-24 12:40:00,72.89,72.89,72.76,72.78,10000.0,56.0352,56.0352,55.9353,55.9507,10000.0
2013-04-24 12:45:00,72.8,72.94,72.8,72.9,5200.0,55.966,56.0737,55.966,56.0429,5200.0
2013-04-24 12:50:00,72.88,72.88,72.78,72.78,6900.0,56.0275,56.0275,55.9507,55.9507,6900.0
2013-04-24 12:55:00,72.79,72.84,72.66,72.7,18100.0,55.9583,55.9968,55.8584,55.8892,18100.0
2013-04-24 13:00:00,72.73,72.87,72.72,72.82,9000.0,55.9122,56.0198,55.9045,55.9814,9000.0
2013-04-24 13:05:00,72.82,72.83,72.77,72.78,4900.0,55.9814,55.9891,55.943,55.9507,4900.0
2013-04-24 13:10:00,72.78,72.79,72.75,72.77,20800.0,55.9507,55.9583,55.9276,55.943,20800.0
2013-04-24 13:15:00,72.78,72.84,72.78,72.84,10800.0,55.9507,55.9968,55.9507,55.9968,10800.0
2013-04-24 13:20:00,72.84,72.87,72.83,72.84,7800.0,55.9968,56.0198,55.9891,55.9968,7800.0
2013-04-24 13:25:00,72.85,72.87,72.79,72.8,22800.0,56.0045,56.0198,55.9583,55.966,22800.0
2013-04-24 13:30:00,72.81,72.87,72.81,72.87,13600.0,55.9737,56.0198,55.9737,56.0198,13600.0
2013-04-24 13:35:00,72.85,72.85,72.78,72.85,13600.0,56.0045,56.0045,55.9507,56.0045,13600.0
2013-04-24 13:40:00,72.87,72.9,72.79,72.79,9300.0,56.0198,56.0429,55.9583,55.9583,9300.0
2013-04-24 13:45:00,72.79,72.86,72.78,72.84,9800.0,55.9583,56.0122,55.9507,55.9968,9800.0
2013-04-24 13:50:00,72.85,72.85,72.74,72.74,20500.0,56.0045,56.0045,55.9199,55.9199,20500.0
2013-04-24 13:55:00,72.75,72.79,72.75,72.79,8100.0,55.9276,55.9583,55.9276,55.9583,8100.0
2013-04-24 14:00:00,72.78,72.83,72.77,72.81,12300.0,55.9507,55.9891,55.943,55.9737,12300.0
2013-04-24 14:05:00,72.8,72.87,72.78,72.78,14100.0,55.966,56.0198,55.9507,55.9507,14100.0
2013-04-24 14:10:00,72.78,72.84,72.77,72.84,7300.0,55.9507,55.9968,55.943,55.9968,7300.0
2013-04-24 14:15:00,72.84,72.87,72.84,72.84,21900.0,55.9968,56.0198,55.9968,55.9968,21900.0
2013-04-24 14:20:00,72.85,72.9,72.83,72.89,8100.0,56.0045,56.0429,55.9891,56.0352,8100.0
2013-04-24 14:25:00,72.9,72.9,72.83,72.85,13800.0,56.0429,56.0429,55.9891,56.0045,13800.0
2013-04-24 14:30:00,72.85,72.87,72.84,72.85,9300.0,56.0045,56.0198,55.9968,56.0045,9300.0
2013-04-24 14:35:00,72.85,72.9,72.8,72.9,13500.0,56.0045,56.0429,55.966,56.0429,13500.0
2013-04-24 14:40:00,72.9,72.91,72.78,72.8,28000.0,56.0429,56.0506,55.9507,55.966,28000.0
2013-04-24 14:45:00,72.81,72.83,72.76,72.83,9700.0,55.9737,55.9891,55.9353,55.9891,9700.0
2013-04-24 14:50:00,72.84,72.84,72.79,72.8,35900.0,55.9968,55.9968,55.9583,55.966,35900.0
2013-04-24 14:55:00,72.82,72.93,72.8,72.87,25300.0,55.9814,56.066,55.966,56.0198,25300.0
2013-04-24 15:00:00,72.88,72.9,72.87,72.89,12200.0,56.0275,56.0429,56.0198,56.0352,12200.0
2013-04-24 15:05:00,72.89,72.95,72.83,72.88,26900.0,56.0352,56.0813,55.9891,56.0275,26900.0
2013-04-24 15:10:00,72.89,72.89,72.82,72.85,39800.0,56.0352,56.0352,55.9814,56.0045,39800.0
2013-04-24 15:15:00,72.84,72.86,72.83,72.86,11700.0,55.9968,56.0122,55.9891,56.0122,11700.0
2013-04-24 15:20:00,72.86,72.86,72.79,72.81,27800.0,56.0122,56.0122,55.9583,55.9737,27800.0
2013-04-24 15:25:00,72.81,72.84,72.78,72.84,33700.0,55.9737,55.9968,55.9507,55.9968,33700.0
2013-04-24 15:30:00,72.84,72.86,72.79,72.8,41200.0,55.9968,56.0122,55.9583,55.966,41200.0
2013-04-24 15:35:00,72.8,72.82,72.78,72.81,34800.0,55.966,55.9814,55.9507,55.9737,34800.0
2013-04-24 15:40:00,72.81,72.81,72.74,72.74,48100.0,55.9737,55.9737,55.9199,55.9199,48100.0
2013-04-24 15:45:00,72.76,72.8,72.72,72.73,37700.0,55.9353,55.966,55.9045,55.9122,37700.0
2013-04-24 15:50:00,72.72,72.81,72.71,72.76,64000.0,55.9045,55.9737,55.8968,55.9353,64000.0
2013-04-24 15:55:00,72.76,72.76,72.57,72.6,123800.0,55.9353,55.9353,55.7892,55.8123,123800.0
2013-04-25 09:30:00,73.17,73.26,72.93,73.0,33300.0,56.2505,56.3197,56.066,56.1198,33300.0
2013-04-25 09:35:00,73.02,73.21,73.0,73.0,12200.0,56.1352,56.2812,56.1198,56.1198,12200.0
2013-04-25 09:40:00,73.0,73.07,72.94,73.0,19300.0,56.1198,56.1736,56.0737,56.1198,19300.0
2013-04-25 09:45:00,72.97,72.99,72.86,72.86,33300.0,56.0967,56.1121,56.0122,56.0122,33300.0
2013-04-25 09:50:00,72.91,73.01,72.83,72.95,107800.0,56.0506,56.1275,55.9891,56.0813,107800.0
2013-04-25 09:55:00,72.95,72.99,72.91,72.96,9100.0,56.0813,56.1121,56.0506,56.089,9100.0
2013-04-25 10:00:00,72.96,73.02,72.94,72.98,7100.0,56.089,56.1352,56.0737,56.1044,7100.0
2013-04-25 10:05:00,73.02,73.16,73.01,73.16,5000.0,56.1352,56.2428,56.1275,56.2428,5000.0
2013-04-25 10:10:00,73.16,73.17,73.06,73.09,14700.0,56.2428,56.2505,56.1659,56.189,14700.0
2013-04-25 10:15:00,73.09,73.13,73.04,73.12,6000.0,56.189,56.2197,56.1505,56.212,6000.0
2013-04-25 10:20:00,73.12,73.22,73.12,73.2,6400.0,56.212,56.2889,56.212,56.2735,6400.0
2013-04-25 10:25:00,73.21,73.25,73.13,73.2,31300.0,56.2812,56.312,56.2197,56.2735,31300.0
2013-04-25 10:30:00,73.19,73.21,73.09,73.18,17500.0,56.2659,56.2812,56.189,56.2582,17500.0
2013-04-25 10:35:00,73.19,73.25,73.17,73.25,5200.0,56.2659,56.312,56.2505,56.312,5200.0
2013-04-25 10:40:00,73.26,73.39,73.26,73.39,4900.0,56.3197,56.4196,56.3197,56.4196,4900.0
2013-04-25 10:45:00,73.37,73.39,73.35,73.37,4300.0,56.4042,56.4196,56.3889,56.4042,4300.0
2013-04-25 10:50:00,73.35,73.54,73.34,73.49,5500.0,56.3889,56.5349,56.3812,56.4965,5500.0
2013-04-25 10:55:00,73.48,73.53,73.48,73.49,5200.0,56.4888,56.5272,56.4888,56.4965,5200.0
2013-04-25 11:00:00,73.5,73.59,73.48,73.58,2400.0,56.5042,56.5734,56.4888,56.5657,2400.0
2013-04-25 11:05:00,73.56,73.57,73.38,73.41,9900.0,56.5503,56.558,56.4119,56.435,9900.0
2013-04-25 11:10:00,73.41,73.43,73.39,73.39,4000.0,56.435,56.4504,56.4196,56.4196,4000.0
2013-04-25 11:15:00,73.37,73.47,73.37,73.47,8200.0,56.4042,56.4811,56.4042,56.4811,8200.0
2013-04-25 11:20:00,73.47,73.51,73.46,73.5,4400.0,56.4811,56.5119,56.4734,56.5042,4400.0
2013-04-25 11:25:00,73.5,73.56,73.49,73.54,14600.0,56.5042,56.5503,56.4965,56.5349,14600.0
2013-04-25 11:30:00,73.54,73.66,73.54,73.65,9200.0,56.5349,56.6272,56.5349,56.6195,9200.0
2013-04-25 11:35:00,73.66,73.74,73.66,73.74,5800.0,56.6272,56.6887,56.6272,56.6887,5800.0
2013-04-25 11:40:00,73.74,73.76,73.7,73.73,9300.0,56.6887,56.704,56.6579,56.681,9300.0
2013-04-25 11:45:00,73.74,73.8,73.74,73.75,7700.0,56.6887,56.7348,56.6887,56.6964,7700.0
2013-04-25 11:50:00,73.73,73.75,73.7,73.7,6900.0,56.681,56.6964,56.6579,56.6579,6900.0
2013-04-25 11:55:00,73.7,73.71,73.61,73.62,6200.0,56.6579,56.6656,56.5887,56.5964,6200.0
2013-04-25 12:00:00,73.64,73.71,73.64,73.67,2900.0,56.6118,56.6656,56.6118,56.6349,2900.0
2013-04-25 12:05:00,73.68,73.71,73.66,73.7,33500.0,56.6425,56.6656,56.6272,56.6579,33500.0
2013-04-25 12:10:00,73.71,73.77,73.7,73.76,5600.0,56.6656,56.7117,56.6579,56.704,5600.0
2013-04-25 12:15:00,73.77,73.77,73.71,73.71,9000.0,56.7117,56.7117,56.6656,56.6656,9000.0
2013-04-25 12:20:00,73.72,73.74,73.68,73.7,6600.0,56.6733,56.6887,56.6425,56.6579,6600.0
2013-04-25 12:25:00,73.69,73.69,73.63,73.66,5600.0,56.6502,56.6502,56.6041,56.6272,5600.0
2013-04-25 12:30:00,73.66,73.74,73.66,73.73,11300.0,56.6272,56.6887,56.6272,56.681,11300.0
2013-04-25 12:35:00,73.73,73.74,73.71,73.72,5600.0,56.681,56.6887,56.6656,56.6733,5600.0
2013-04-25 12:40:00,73.72,73.77,73.71,73.77,10200.0,56.6733,56.7117,56.6656,56.7117,10200.0
2013-04-25 12:45:00,73.77,73.84,73.76,73.82,8400.0,56.7117,56.7655,56.704,56.7502,8400.0
2013-04-25 12:50:00,73.83,73.92,73.81,73.9,9100.0,56.7579,56.827,56.7425,56.8117,9100.0
2013-04-25 12:55:00,73.9,73.93,73.89,73.92,8600.0,56.8117,56.8347,56.804,56.827,8600.0
2013-04-25 13:00:00,73.92,73.93,73.89,73.92,9100.0,56.827,56.8347,56.804,56.827,9100.0
2013-04-25 13:05:00,73.92,73.96,73.9,73.92,5900.0,56.827,56.8578,56.8117,56.827,5900.0
2013-04-25 13:10:00,73.93,74.0,73.93,74.0,11100.0,56.8347,56.8885,56.8347,56.8885,11100.0
2013-04-25 13:15:00,74.0,74.08,74.0,74.06,8400.0,56.8885,56.9501,56.8885,56.9347,8400.0
2013-04-25 13:20:00,74.05,74.11,74.05,74.08,4200.0,56.927,56.9731,56.927,56.9501,4200.0
2013-04-25 13:25:00,74.09,74.15,74.08,74.12,8000.0,56.9577,57.0039,56.9501,56.9808,8000.0
2013-04-25 13:30:00,74.12,74.16,74.1,74.16,3100.0,56.9808,57.0116,56.9654,57.0116,3100.0
2013-04-25 13:35:00,74.16,74.17,74.07,74.07,2600.0,57.0116,57.0192,56.9424,56.9424,2600.0
2013-04-25 13:40:00,74.08,74.15,74.08,74.12,7300.0,56.9501,57.0039,56.9501,56.9808,7300.0
2013-04-25 13:45:00,74.11,74.15,74.11,74.15,4700.0,56.9731,57.0039,56.9731,57.0039,4700.0
2013-04-25 13:50:00,74.15,74.17,74.11,74.17,9800.0,57.0039,57.0192,56.9731,57.0192,9800.0
2013-04-25 13:55:00,74.17,74.27,74.17,74.22,26100.0,57.0192,57.0961,57.0192,57.0577,26100.0
2013-04-25 14:00:00,74.22,74.22,74.17,74.19,6200.0,57.0577,57.0577,57.0192,57.0346,6200.0
2013-04-25 14:05:00,74.2,74.26,74.19,74.2,5800.0,57.0423,57.0884,57.0346,57.0423,5800.0
2013-04-25 14:10:00,74.16,74.16,74.13,74.13,3000.0,57.0116,57.0116,56.9885,56.9885,3000.0
2013-04-25 14:15:00,74.13,74.14,74.12,74.13,8300.0,56.9885,56.9962,56.9808,56.9885,8300.0
2013-04-25 14:20:00,74.12,74.19,74.12,74.18,5600.0,56.9808,57.0346,56.9808,57.0269,5600.0
2013-04-25 14:25:00,74.17,74.17,74.14,74.15,5800.0,57.0192,57.0192,56.9962,57.0039,5800.0
2013-04-25 14:30:00,74.15,74.16,74.07,74.07,7000.0,57.0039,57.0116,56.9424,56.9424,7000.0
2013-04-25 14:35:00,74.07,74.13,74.07,74.12,11700.0,56.9424,56.9885,56.9424,56.9808,11700.0
2013-04-25 14:40:00,74.13,74.18,74.11,74.12,8200.0,56.9885,57.0269,56.9731,56.9808,8200.0
2013-04-25 14:45:00,74.12,74.13,74.09,74.1,12200.0,56.9808,56.9885,56.9577,56.9654,12200.0
2013-04-25 14:50:00,74.09,74.11,74.0,74.02,9900.0,56.9577,56.9731,56.8885,56.9039,9900.0
2013-04-25 14:55:00,74.01,74.04,73.91,73.98,14200.0,56.8962,56.9193,56.8194,56.8732,14200.0
2013-04-25 15:00:00,73.99,73.99,73.9,73.91,18300.0,56.8809,56.8809,56.8117,56.8194,18300.0
2013-04-25 15:05:00,73.9,73.91,73.78,73.87,20300.0,56.8117,56.8194,56.7194,56.7886,20300.0
2013-04-25 15:10:00,73.85,73.89,73.75,73.89,18200.0,56.7732,56.804,56.6964,56.804,18200.0
2013-04-25 15:15:00,73.9,73.9,73.76,73.77,18000.0,56.8117,56.8117,56.704,56.7117,18000.0
2013-04-25 15:20:00,73.78,73.86,73.75,73.79,33600.0,56.7194,56.7809,56.6964,56.7271,33600.0
2013-04-25 15:25:00,73.79,73.88,73.79,73.88,22100.0,56.7271,56.7963,56.7271,56.7963,22100.0
2013-04-25 15:30:00,73.88,73.94,73.85,73.88,16500.0,56.7963,56.8424,56.7732,56.7963,16500.0
2013-04-25 15:35:00,73.87,74.02,73.87,74.01,21600.0,56.7886,56.9039,56.7886,56.8962,21600.0
2013-04-25 15:40:00,74.01,74.07,74.0,74.03,20700.0,56.8962,56.9424,56.8885,56.9116,20700.0
2013-04-25 15:45:00,74.02,74.08,74.01,74.06,23000.0,56.9039,56.9501,56.8962,56.9347,23000.0
2013-04-25 15:50:00,74.05,74.05,73.86,73.86,32700.0,56.927,56.927,56.7809,56.7809,32700.0
2013-04-25 15:55:00,73.86,73.99,73.86,73.98,52200.0,56.7809,56.8809,56.7809,56.8732,52200.0
2013-04-26 09:30:00,73.74,74.15,73.74,73.95,13100.0,56.6887,57.0039,56.6887,56.8501,13100.0
2013-04-26 09:35:00,74.05,74.05,73.6,73.6,10200.0,56.927,56.927,56.581,56.581,10200.0
2013-04-26 09:40:00,73.61,73.77,73.61,73.75,8600.0,56.5887,56.7117,56.5887,56.6964,8600.0
2013-04-26 09:45:00,73.69,73.81,73.66,73.75,15900.0,56.6502,56.7425,56.6272,56.6964,15900.0
2013-04-26 09:50:00,73.79,73.96,73.75,73.84,7300.0,56.7271,56.8578,56.6964,56.7655,7300.0
2013-04-26 09:55:00,73.93,73.96,73.8,73.92,9400.0,56.8347,56.8578,56.7348,56.827,9400.0
2013-04-26 10:00:00,73.92,73.94,73.86,73.88,7400.0,56.827,56.8424,56.7809,56.7963,7400.0
2013-04-26 10:05:00,73.82,73.91,73.8,73.82,5500.0,56.7502,56.8194,56.7348,56.7502,5500.0
2013-04-26 10:10:00,73.84,73.88,73.63,73.69,15800.0,56.7655,56.7963,56.6041,56.6502,15800.0
2013-04-26 10:15:00,73.63,73.66,73.5,73.53,23900.0,56.6041,56.6272,56.5042,56.5272,23900.0
2013-04-26 10:20:00,73.51,73.51,73.41,73.48,11000.0,56.5119,56.5119,56.435,56.4888,11000.0
2013-04-26 10:25:00,73.48,73.56,73.45,73.55,9200.0,56.4888,56.5503,56.4657,56.5426,9200.0
2013-04-26 10:30:00,73.55,73.62,73.45,73.45,14700.0,56.5426,56.5964,56.4657,56.4657,14700.0
2013-04-26 10:35:00,73.42,73.53,73.35,73.48,13900.0,56.4427,56.5272,56.3889,56.4888,13900.0
2013-04-26 10:40:00,73.48,73.59,73.44,73.51,12000.0,56.4888,56.5734,56.458,56.5119,12000.0
2013-04-26 10:45:00,73.51,73.52,73.47,73.52,7000.0,56.5119,56.5195,56.4811,56.5195,7000.0
2013-04-26 10:50:00,73.47,73.48,73.38,73.41,11500.0,56.4811,56.4888,56.4119,56.435,11500.0
2013-04-26 10:55:00,73.39,73.55,73.35,73.47,12800.0,56.4196,56.5426,56.3889,56.4811,12800.0
2013-04-26 11:00:00,73.46,73.54,73.45,73.52,4700.0,56.4734,56.5349,56.4657,56.5195,4700.0
2013-04-26 11:05:00,73.52,73.56,73.49,73.53,6900.0,56.5195,56.5503,56.4965,56.5272,6900.0
2013-04-26 11:10:00,73.54,73.56,73.51,73.56,7100.0,56.5349,56.5503,56.5119,56.5503,7100.0
2013-04-26 11:15:00,73.54,73.58,73.53,73.53,2200.0,56.5349,56.5657,56.5272,56.5272,2200.0
2013-04-26 11:20:00,73.55,73.59,73.53,73.56,5100.0,56.5426,56.5734,56.5272,56.5503,5100.0
2013-04-26 11:25:00,73.59,73.61,73.53,73.56,9000.0,56.5734,56.5887,56.5272,56.5503,9000.0
2013-04-26 11:30:00,73.58,73.65,73.55,73.63,12800.0,56.5657,56.6195,56.5426,56.6041,12800.0
2013-04-26 11:35:00,73.65,73.66,73.51,73.55,7200.0,56.6195,56.6272,56.5119,56.5426,7200.0
2013-04-26 11:40:00,73.56,73.58,73.53,73.54,6600.0,56.5503,56.5657,56.5272,56.5349,6600.0
2013-04-26 11:45:00,73.55,73.55,73.42,73.44,7300.0,56.5426,56.5426,56.4427,56.458,7300.0
2013-04-26 11:50:00,73.42,73.42,73.39,73.42,10700.0,56.4427,56.4427,56.4196,56.4427,10700.0
2013-04-26 11:55:00,73.4,73.45,73.38,73.45,7100.0,56.4273,56.4657,56.4119,56.4657,7100.0
2013-04-26 12:00:00,73.45,73.46,73.35,73.44,6500.0,56.4657,56.4734,56.3889,56.458,6500.0
2013-04-26 12:05:00,73.44,73.48,73.36,73.39,21200.0,56.458,56.4888,56.3965,56.4196,21200.0
2013-04-26 12:10:00,73.38,73.4,73.31,73.35,8400.0,56.4119,56.4273,56.3581,56.3889,8400.0
2013-04-26 12:15:00,73.36,73.4,73.36,73.37,6800.0,56.3965,56.4273,56.3965,56.4042,6800.0
2013-04-26 12:20:00,73.37,73.37,73.32,73.32,8500.0,56.4042,56.4042,56.3658,56.3658,8500.0
2013-04-26 12:25:00,73.34,73.36,73.29,73.32,9200.0,56.3812,56.3965,56.3427,56.3658,9200.0
2013-04-26 12:30:00,73.32,73.35,73.29,73.34,6400.0,56.3658,56.3889,56.3427,56.3812,6400.0
2013-04-26 12:35:00,73.34,73.36,73.3,73.31,4300.0,56.3812,56.3965,56.3504,56.3581,4300.0
2013-04-26 12:40:00,73.31,73.32,73.27,73.32,4200.0,56.3581,56.3658,56.3274,56.3658,4200.0
2013-04-26 12:45:00,73.32,73.38,73.31,73.38,6100.0,56.3658,56.4119,56.3581,56.4119,6100.0
2013-04-26 12:50:00,73.38,73.45,73.35,73.43,5900.0,56.4119,56.4657,56.3889,56.4504,5900.0
2013-04-26 12:55:00,73.44,73.45,73.42,73.45,6100.0,56.458,56.4657,56.4427,56.4657,6100.0
2013-04-26 13:00:00,73.45,73.46,73.43,73.44,3800.0,56.4657,56.4734,56.4504,56.458,3800.0
2013-04-26 13:05:00,73.44,73.5,73.39,73.5,13600.0,56.458,56.5042,56.4196,56.5042,13600.0
2013-04-26 13:10:00,73.48,73.5,73.47,73.49,5300.0,56.4888,56.5042,56.4811,56.4965,5300.0
2013-04-26 13:15:00,73.5,73.52,73.48,73.5,6300.0,56.5042,56.5195,56.4888,56.5042,6300.0
2013-04-26 13:20:00,73.5,73.55,73.5,73.5,6500.0,56.5042,56.5426,56.5042,56.5042,6500.0
2013-04-26 13:25:00,73.51,73.58,73.48,73.57,29600.0,56.5119,56.5657,56.4888,56.558,29600.0
2013-04-26 13:30:00,73.57,73.59,73.5,73.51,13500.0,56.558,56.5734,56.5042,56.5119,13500.0
2013-04-26 13:35:00,73.52,73.55,73.51,73.52,5700.0,56.5195,56.5426,56.5119,56.5195,5700.0
2013-04-26 13:40:00,73.52,73.62,73.52,73.6,11400.0,56.5195,56.5964,56.5195,56.581,11400.0
2013-04-26 13:45:00,73.61,73.7,73.6,73.65,7900.0,56.5887,56.6579,56.581,56.6195,7900.0
2013-04-26 13:50:00,73.65,73.66,73.6,73.61,8900.0,56.6195,56.6272,56.581,56.5887,8900.0
2013-04-26 13:55:00,73.6,73.6,73.54,73.55,4500.0,56.581,56.581,56.5349,56.5426,4500.0
2013-04-26 14:00:00,73.56,73.58,73.53,73.55,20900.0,56.5503,56.5657,56.5272,56.5426,20900.0
2013-04-26 14:05:00,73.55,73.56,73.52,73.52,7600.0,56.5426,56.5503,56.5195,56.5195,7600.0
2013-04-26 14:10:00,73.52,73.54,73.51,73.51,4200.0,56.5195,56.5349,56.5119,56.5119,4200.0
2013-04-26 14:15:00,73.51,73.54,73.49,73.53,10200.0,56.5119,56.5349,56.4965,56.5272,10200.0
2013-04-26 14:20:00,73.53,73.54,73.5,73.54,6900.0,56.5272,56.5349,56.5042,56.5349,6900.0
2013-04-26 14:25:00,73.53,73.56,73.52,73.53,6900.0,56.5272,56.5503,56.5195,56.5272,6900.0
2013-04-26 14:30:00,73.54,73.62,73.52,73.54,20400.0,56.5349,56.5964,56.5195,56.5349,20400.0
2013-04-26 14:35:00,73.53,73.57,73.52,73.55,4500.0,56.5272,56.558,56.5195,56.5426,4500.0
2013-04-26 14:40:00,73.57,73.59,73.55,73.58,8900.0,56.558,56.5734,56.5426,56.5657,8900.0
2013-04-26 14:45:00,73.59,73.64,73.56,73.64,5800.0,56.5734,56.6118,56.5503,56.6118,5800.0
2013-04-26 14:50:00,73.64,73.64,73.61,73.61,3100.0,56.6118,56.6118,56.5887,56.5887,3100.0
2013-04-26 14:55:00,73.61,73.66,73.6,73.6,7900.0,56.5887,56.6272,56.581,56.581,7900.0
2013-04-26 15:00:00,73.6,73.67,73.6,73.65,8700.0,56.581,56.6349,56.581,56.6195,8700.0
2013-04-26 15:05:00,73.66,73.71,73.66,73.71,5600.0,56.6272,56.6656,56.6272,56.6656,5600.0
2013-04-26 15:10:00,73.71,73.73,73.68,73.68,7600.0,56.6656,56.681,56.6425,56.6425,7600.0
2013-04-26 15:15:00,73.68,73.71,73.67,73.68,5800.0,56.6425,56.6656,56.6349,56.6425,5800.0
2013-04-26 15:20:00,73.68,73.7,73.65,73.66,8200.0,56.6425,56.6579,56.6195,56.6272,8200.0
2013-04-26 15:25:00,73.66,73.69,73.63,73.68,11200.0,56.6272,56.6502,56.6041,56.6425,11200.0
2013-04-26 15:30:00,73.68,73.7,73.67,73.67,12100.0,56.6425,56.6579,56.6349,56.6349,12100.0
2013-04-26 15:35:00,73.67,73.68,73.61,73.61,9400.0,56.6349,56.6425,56.5887,56.5887,9400.0
2013-04-26 15:40:00,73.62,73.68,73.62,73.65,12500.0,56.5964,56.6425,56.5964,56.6195,12500.0
2013-04-26 15:45:00,73.64,73.65,73.55,73.59,30700.0,56.6118,56.6195,56.5426,56.5734,30700.0
2013-04-26 15:50:00,73.58,73.58,73.52,73.55,38000.0,56.5657,56.5657,56.5195,56.5426,38000.0
2013-04-26 15:55:00,73.55,73.58,73.47,73.49,99600.0,56.5426,56.5657,56.4811,56.4965,99600.0
2013-04-29 09:30:00,73.66,73.69,73.4,73.44,23900.0,56.6272,56.6502,56.4273,56.458,23900.0
2013-04-29 09:35:00,73.43,73.52,73.31,73.52,17100.0,56.4504,56.5195,56.3581,56.5195,17100.0
2013-04-29 09:40:00,73.49,73.59,73.41,73.42,20700.0,56.4965,56.5734,56.435,56.4427,20700.0
2013-04-29 09:45:00,73.44,73.55,73.43,73.45,8100.0,56.458,56.5426,56.4504,56.4657,8100.0
2013-04-29 09:50:00,73.47,73.5,73.39,73.42,15800.0,56.4811,56.5042,56.4196,56.4427,15800.0
2013-04-29 09:55:00,73.44,73.5,73.4,73.47,38700.0,56.458,56.5042,56.4273,56.4811,38700.0
2013-04-29 10:00:00,73.46,73.61,73.42,73.59,13800.0,56.4734,56.5887,56.4427,56.5734,13800.0
2013-04-29 10:05:00,73.58,73.84,73.53,73.7,22600.0,56.5657,56.7655,56.5272,56.6579,22600.0
2013-04-29 10:10:00,73.68,73.75,73.66,73.71,8200.0,56.6425,56.6964,56.6272,56.6656,8200.0
2013-04-29 10:15:00,73.72,73.81,73.72,73.72,9300.0,56.6733,56.7425,56.6733,56.6733,9300.0
2013-04-29 10:20:00,73.75,73.84,73.75,73.84,5700.0,56.6964,56.7655,56.6964,56.7655,5700.0
2013-04-29 10:25:00,73.85,73.87,73.81,73.87,5100.0,56.7732,56.7886,56.7425,56.7886,5100.0
2013-04-29 10:30:00,73.87,73.88,73.71,73.73,13400.0,56.7886,56.7963,56.6656,56.681,13400.0
2013-04-29 10:35:00,73.75,73.81,73.74,73.75,12600.0,56.6964,56.7425,56.6887,56.6964,12600.0
2013-04-29 10:40:00,73.77,73.86,73.77,73.85,6900.0,56.7117,56.7809,56.7117,56.7732,6900.0
2013-04-29 10:45:00,73.87,73.91,73.83,73.87,5000.0,56.7886,56.8194,56.7579,56.7886,5000.0
2013-04-29 10:50:00,73.87,73.96,73.87,73.9,3800.0,56.7886,56.8578,56.7886,56.8117,3800.0
2013-04-29 10:55:00,73.9,73.9,73.82,73.84,9500.0,56.8117,56.8117,56.7502,56.7655,9500.0
2013-04-29 11:00:00,73.85,73.88,73.77,73.8,35800.0,56.7732,56.7963,56.7117,56.7348,35800.0
2013-04-29 11:05:00,73.77,73.86,73.77,73.85,8300.0,56.7117,56.7809,56.7117,56.7732,8300.0
2013-04-29 11:10:00,73.88,73.96,73.88,73.95,13100.0,56.7963,56.8578,56.7963,56.8501,13100.0
2013-04-29 11:15:00,73.95,73.97,73.91,73.93,7000.0,56.8501,56.8655,56.8194,56.8347,7000.0
2013-04-29 11:20:00,73.93,74.0,73.89,73.94,60300.0,56.8347,56.8885,56.804,56.8424,60300.0
2013-04-29 11:25:00,73.98,74.08,73.97,74.06,14600.0,56.8732,56.9501,56.8655,56.9347,14600.0
2013-04-29 11:30:00,74.08,74.11,74.05,74.09,10300.0,56.9501,56.9731,56.927,56.9577,10300.0
2013-04-29 11:35:00,74.11,74.11,73.96,73.97,6300.0,56.9731,56.9731,56.8578,56.8655,6300.0
2013-04-29 11:40:00,73.97,73.97,73.91,73.92,5600.0,56.8655,56.8655,56.8194,56.827,5600.0
2013-04-29 11:45:00,73.93,73.99,73.92,73.99,5700.0,56.8347,56.8809,56.827,56.8809,5700.0
2013-04-29 11:50:00,73.97,74.02,73.92,73.94,4800.0,56.8655,56.9039,56.827,56.8424,4800.0
2013-04-29 11:55:00,73.95,73.96,73.92,73.94,4300.0,56.8501,56.8578,56.827,56.8424,4300.0
2013-04-29 12:00:00,73.97,74.12,73.94,74.1,12900.0,56.8655,56.9808,56.8424,56.9654,12900.0
2013-04-29 12:05:00,74.11,74.17,74.09,74.12,10400.0,56.9731,57.0192,56.9577,56.9808,10400.0
2013-04-29 12:10:00,74.11,74.17,74.09,74.15,8100.0,56.9731,57.0192,56.9577,57.0039,8100.0
2013-04-29 12:15:00,74.16,74.17,74.13,74.14,2900.0,57.0116,57.0192,56.9885,56.9962,2900.0
2013-04-29 12:20:00,74.14,74.15,74.1,74.13,4900.0,56.9962,57.0039,56.9654,56.9885,4900.0
2013-04-29 12:25:00,74.12,74.18,74.12,74.16,3500.0,56.9808,57.0269,56.9808,57.0116,3500.0
2013-04-29 12:30:00,74.17,74.17,74.09,74.09,4200.0,57.0192,57.0192,56.9577,56.9577,4200.0
2013-04-29 12:35:00,74.1,74.12,74.07,74.12,4700.0,56.9654,56.9808,56.9424,56.9808,4700.0
2013-04-29 12:40:00,74.13,74.16,74.11,74.12,4200.0,56.9885,57.0116,56.9731,56.9808,4200.0
2013-04-29 12:45:00,74.11,74.14,74.07,74.08,10300.0,56.9731,56.9962,56.9424,56.9501,10300.0
2013-04-29 12:50:00,74.09,74.13,74.05,74.06,3900.0,56.9577,56.9885,56.927,56.9347,3900.0
2013-04-29 12:55:00,74.06,74.06,74.0,74.02,4200.0,56.9347,56.9347,56.8885,56.9039,4200.0
2013-04-29 13:00:00,74.03,74.04,73.99,74.02,7500.0,56.9116,56.9193,56.8809,56.9039,7500.0
2013-04-29 13:05:00,74.02,74.05,74.02,74.03,3200.0,56.9039,56.927,56.9039,56.9116,3200.0
2013-04-29 13:10:00,74.04,74.05,74.02,74.03,5400.0,56.9193,56.927,56.9039,56.9116,5400.0
2013-04-29 13:15:00,74.04,74.04,74.0,74.03,7600.0,56.9193,56.9193,56.8885,56.9116,7600.0
2013-04-29 13:20:00,74.02,74.03,74.0,74.03,7800.0,56.9039,56.9116,56.8885,56.9116,7800.0
2013-04-29 13:25:00,74.03,74.07,74.0,74.03,9800.0,56.9116,56.9424,56.8885,56.9116,9800.0
2013-04-29 13:30:00,74.04,74.06,74.02,74.05,6400.0,56.9193,56.9347,56.9039,56.927,6400.0
2013-04-29 13:35:00,74.06,74.11,74.05,74.11,6200.0,56.9347,56.9731,56.927,56.9731,6200.0
2013-04-29 13:40:00,74.12,74.18,74.11,74.16,11100.0,56.9808,57.0269,56.9731,57.0116,11100.0
2013-04-29 13:45:00,74.17,74.23,74.15,74.22,8500.0,57.0192,57.0654,57.0039,57.0577,8500.0
2013-04-29 13:50:00,74.2,74.2,74.15,74.15,5100.0,57.0423,57.0423,57.0039,57.0039,5100.0
2013-04-29 13:55:00,74.15,74.21,74.15,74.19,5100.0,57.0039,57.05,57.0039,57.0346,5100.0
2013-04-29 14:00:00,74.19,74.26,74.17,74.17,10500.0,57.0346,57.0884,57.0192,57.0192,10500.0
2013-04-29 14:05:00,74.17,74.2,74.15,74.2,7200.0,57.0192,57.0423,57.0039,57.0423,7200.0
2013-04-29 14:10:00,74.2,74.26,74.2,74.23,6500.0,57.0423,57.0884,57.0423,57.0654,6500.0
2013-04-29 14:15:00,74.23,74.25,74.19,74.19,4700.0,57.0654,57.0807,57.0346,57.0346,4700.0
2013-04-29 14:20:00,74.19,74.26,74.19,74.26,3000.0,57.0346,57.0884,57.0346,57.0884,3000.0
2013-04-29 14:25:00,74.26,74.29,74.25,74.28,2800.0,57.0884,57.1115,57.0807,57.1038,2800.0
2013-04-29 14:30:00,74.29,74.34,74.28,74.29,14800.0,57.1115,57.1499,57.1038,57.1115,14800.0
2013-04-29 14:35:00,74.3,74.33,74.29,74.33,7400.0,57.1192,57.1422,57.1115,57.1422,7400.0
2013-04-29 14:40:00,74.33,74.36,74.33,74.36,6700.0,57.1422,57.1653,57.1422,57.1653,6700.0
2013-04-29 14:45:00,74.36,74.37,74.31,74.32,12000.0,57.1653,57.173,57.1269,57.1346,12000.0
2013-04-29 14:50:00,74.32,74.33,74.28,74.29,11600.0,57.1346,57.1422,57.1038,57.1115,11600.0
2013-04-29 14:55:00,74.27,74.28,74.21,74.21,5600.0,57.0961,57.1038,57.05,57.05,5600.0
2013-04-29 15:00:00,74.22,74.27,74.18,74.18,7600.0,57.0577,57.0961,57.0269,57.0269,7600.0
2013-04-29 15:05:00,74.17,74.18,74.08,74.16,14000.0,57.0192,57.0269,56.9501,57.0116,14000.0
2013-04-29 15:10:00,74.17,74.22,74.17,74.19,25400.0,57.0192,57.0577,57.0192,57.0346,25400.0
2013-04-29 15:15:00,74.2,74.28,74.2,74.24,9000.0,57.0423,57.1038,57.0423,57.0731,9000.0
2013-04-29 15:20:00,74.24,74.24,74.13,74.13,10100.0,57.0731,57.0731,56.9885,56.9885,10100.0
2013-04-29 15:25:00,74.12,74.15,74.07,74.15,12400.0,56.9808,57.0039,56.9424,57.0039,12400.0
2013-04-29 15:30:00,74.15,74.24,74.15,74.23,8700.0,57.0039,57.0731,57.0039,57.0654,8700.0
2013-04-29 15:35:00,74.22,74.22,74.15,74.15,14000.0,57.0577,57.0577,57.0039,57.0039,14000.0
2013-04-29 15:40:00,74.15,74.17,74.15,74.17,12600.0,57.0039,57.0192,57.0039,57.0192,12600.0
2013-04-29 15:45:00,74.17,74.22,74.12,74.12,25700.0,57.0192,57.0577,56.9808,56.9808,25700.0
2013-04-29 15:50:00,74.13,74.14,74.07,74.11,35600.0,56.9885,56.9962,56.9424,56.9731,35600.0
2013-04-29 15:55:00,74.11,74.2,74.05,74.18,85300.0,56.9731,57.0423,56.927,57.0269,85300.0
2013-04-30 09:30:00,74.22,74.4,74.2,74.32,19000.0,57.0577,57.1961,57.0423,57.1346,19000.0
2013-04-30 09:35:00,74.33,74.49,74.27,74.38,9500.0,57.1422,57.2652,57.0961,57.1807,9500.0
2013-04-30 09:40:00,74.38,74.38,73.96,73.96,12400.0,57.1807,57.1807,56.8578,56.8578,12400.0
2013-04-30 09:45:00,74.01,74.04,73.88,74.02,11700.0,56.8962,56.9193,56.7963,56.9039,11700.0
2013-04-30 09:50:00,74.01,74.01,73.64,73.7,11100.0,56.8962,56.8962,56.6118,56.6579,11100.0
2013-04-30 09:55:00,73.67,73.79,73.67,73.79,12300.0,56.6349,56.7271,56.6349,56.7271,12300.0
2013-04-30 10:00:00,73.8,73.91,73.68,73.8,23000.0,56.7348,56.8194,56.6425,56.7348,23000.0
2013-04-30 10:05:00,73.82,73.82,73.7,73.79,29100.0,56.7502,56.7502,56.6579,56.7271,29100.0
2013-04-30 10:10:00,73.79,73.97,73.79,73.93,13600.0,56.7271,56.8655,56.7271,56.8347,13600.0
2013-04-30 10:15:00,73.92,73.97,73.9,73.93,8400.0,56.827,56.8655,56.8117,56.8347,8400.0
2013-04-30 10:20:00,73.96,74.04,73.95,73.97,12400.0,56.8578,56.9193,56.8501,56.8655,12400.0
2013-04-30 10:25:00,73.98,73.98,73.9,73.91,11200.0,56.8732,56.8732,56.8117,56.8194,11200.0
2013-04-30 10:30:00,73.88,73.98,73.86,73.98,8300.0,56.7963,56.8732,56.7809,56.8732,8300.0
2013-04-30 10:35:00,73.97,74.0,73.91,73.99,8300.0,56.8655,56.8885,56.8194,56.8809,8300.0
2013-04-30 10:40:00,73.99,74.11,73.97,74.06,7800.0,56.8809,56.9731,56.8655,56.9347,7800.0
2013-04-30 10:45:00,74.06,74.16,74.06,74.09,7200.0,56.9347,57.0116,56.9347,56.9577,7200.0
2013-04-30 10:50:00,74.09,74.2,74.09,74.17,13500.0,56.9577,57.0423,56.9577,57.0192,13500.0
2013-04-30 10:55:00,74.18,74.25,74.18,74.23,10100.0,57.0269,57.0807,57.0269,57.0654,10100.0
2013-04-30 11:00:00,74.25,74.29,74.2,74.24,10200.0,57.0807,57.1115,57.0423,57.0731,10200.0
2013-04-30 11:05:00,74.25,74.36,74.25,74.31,7600.0,57.0807,57.1653,57.0807,57.1269,7600.0
2013-04-30 11:10:00,74.31,74.33,74.21,74.23,7300.0,57.1269,57.1422,57.05,57.0654,7300.0
2013-04-30 11:15:00,74.21,74.23,74.18,74.19,6700.0,57.05,57.0654,57.0269,57.0346,6700.0
2013-04-30 11:20:00,74.19,74.19,74.15,74.16,3800.0,57.0346,57.0346,57.0039,57.0116,3800.0
2013-04-30 11:25:00,74.18,74.24,74.16,74.22,12200.0,57.0269,57.0731,57.0116,57.0577,12200.0
2013-04-30 11:30:00,74.23,74.32,74.22,74.28,13200.0,57.0654,57.1346,57.0577,57.1038,13200.0
2013-04-30 11:35:00,74.27,74.31,74.25,74.29,10900.0,57.0961,57.1269,57.0807,57.1115,10900.0
2013-04-30 11:40:00,74.29,74.33,74.27,74.31,6500.0,57.1115,57.1422,57.0961,57.1269,6500.0
2013-04-30 11:45:00,74.31,74.43,74.31,74.43,11700.0,57.1269,57.2191,57.1269,57.2191,11700.0
2013-04-30 11:50:00,74.42,74.47,74.41,74.45,11900.0,57.2114,57.2499,57.2037,57.2345,11900.0
2013-04-30 11:55:00,74.44,74.51,74.42,74.49,28600.0,57.2268,57.2806,57.2114,57.2652,28600.0
2013-04-30 12:00:00,74.5,74.54,74.42,74.5,11200.0,57.2729,57.3037,57.2114,57.2729,11200.0
2013-04-30 12:05:00,74.52,74.67,74.52,74.64,11300.0,57.2883,57.4036,57.2883,57.3806,11300.0
2013-04-30 12:10:00,74.65,74.69,74.63,74.66,13000.0,57.3882,57.419,57.3729,57.3959,13000.0
2013-04-30 12:15:00,74.66,74.68,74.61,74.67,23600.0,57.3959,57.4113,57.3575,57.4036,23600.0
2013-04-30 12:20:00,74.66,74.7,74.64,74.69,29400.0,57.3959,57.4267,57.3806,57.419,29400.0
2013-04-30 12:25:00,74.69,74.69,74.58,74.58,19000.0,57.419,57.419,57.3344,57.3344,19000.0
2013-04-30 12:30:00,74.56,74.65,74.56,74.62,9000.0,57.3191,57.3882,57.3191,57.3652,9000.0
2013-04-30 12:35:00,74.62,74.62,74.55,74.58,11100.0,57.3652,57.3652,57.3114,57.3344,11100.0
2013-04-30 12:40:00,74.6,74.65,74.57,74.65,16000.0,57.3498,57.3882,57.3267,57.3882,16000.0
2013-04-30 12:45:00,74.64,74.81,74.63,74.8,17900.0,57.3806,57.5112,57.3729,57.5036,17900.0
2013-04-30 12:50:00,74.78,74.87,74.76,74.86,9100.0,57.4882,57.5574,57.4728,57.5497,9100.0
2013-04-30 12:55:00,74.85,74.9,74.8,74.81,16600.0,57.542,57.5804,57.5036,57.5112,16600.0
2013-04-30 13:00:00,74.82,74.85,74.67,74.68,7700.0,57.5189,57.542,57.4036,57.4113,7700.0
2013-04-30 13:05:00,74.69,74.74,74.67,74.69,4400.0,57.419,57.4574,57.4036,57.419,4400.0
2013-04-30 13:10:00,74.69,74.76,74.67,74.73,8300.0,57.419,57.4728,57.4036,57.4497,8300.0
2013-04-30 13:15:00,74.73,74.77,74.73,74.77,3300.0,57.4497,57.4805,57.4497,57.4805,3300.0
2013-04-30 13:20:00,74.76,74.77,74.69,74.73,9600.0,57.4728,57.4805,57.419,57.4497,9600.0
2013-04-30 13:25:00,74.74,74.74,74.69,74.71,7400.0,57.4574,57.4574,57.419,57.4344,7400.0
2013-04-30 13:30:00,74.69,74.71,74.69,74.71,3900.0,57.419,57.4344,57.419,57.4344,3900.0
2013-04-30 13:35:00,74.71,74.8,74.71,74.8,3300.0,57.4344,57.5036,57.4344,57.5036,3300.0
2013-04-30 13:40:00,74.8,74.81,74.76,74.8,8500.0,57.5036,57.5112,57.4728,57.5036,8500.0
2013-04-30 13:45:00,74.8,74.81,74.76,74.8,5800.0,57.5036,57.5112,57.4728,57.5036,5800.0
2013-04-30 13:50:00,74.8,74.81,74.71,74.71,5300.0,57.5036,57.5112,57.4344,57.4344,5300.0
2013-04-30 13:55:00,74.7,74.74,74.7,74.7,7800.0,57.4267,57.4574,57.4267,57.4267,7800.0
2013-04-30 14:00:00,74.7,74.7,74.54,74.54,10100.0,57.4267,57.4267,57.3037,57.3037,10100.0
2013-04-30 14:05:00,74.53,74.55,74.41,74.41,14500.0,57.296,57.3114,57.2037,57.2037,14500.0
2013-04-30 14:10:00,74.41,74.43,74.38,74.42,9700.0,57.2037,57.2191,57.1807,57.2114,9700.0
2013-04-30 14:15:00,74.42,74.42,74.35,74.35,12100.0,57.2114,57.2114,57.1576,57.1576,12100.0
2013-04-30 14:20:00,74.33,74.45,74.33,74.41,9600.0,57.1422,57.2345,57.1422,57.2037,9600.0
2013-04-30 14:25:00,74.41,74.43,74.39,74.41,8800.0,57.2037,57.2191,57.1884,57.2037,8800.0
2013-04-30 14:30:00,74.41,74.45,74.39,74.39,10800.0,57.2037,57.2345,57.1884,57.1884,10800.0
2013-04-30 14:35:00,74.38,74.48,74.37,74.46,15400.0,57.1807,57.2576,57.173,57.2422,15400.0
2013-04-30 14:40:00,74.46,74.55,74.46,74.55,12200.0,57.2422,57.3114,57.2422,57.3114,12200.0
2013-04-30 14:45:00,74.54,74.55,74.49,74.5,9200.0,57.3037,57.3114,57.2652,57.2729,9200.0
2013-04-30 14:50:00,74.5,74.55,74.5,74.55,16800.0,57.2729,57.3114,57.2729,57.3114,16800.0
2013-04-30 14:55:00,74.57,74.62,74.55,74.62,8100.0,57.3267,57.3652,57.3114,57.3652,8100.0
2013-04-30 15:00:00,74.6,74.6,74.48,74.5,18200.0,57.3498,57.3498,57.2576,57.2729,18200.0
2013-04-30 15:05:00,74.51,74.53,74.48,74.53,14600.0,57.2806,57.296,57.2576,57.296,14600.0
2013-04-30 15:10:00,74.52,74.58,74.51,74.58,13300.0,57.2883,57.3344,57.2806,57.3344,13300.0
2013-04-30 15:15:00,74.58,74.61,74.53,74.54,10000.0,57.3344,57.3575,57.296,57.3037,10000.0
2013-04-30 15:20:00,74.53,74.56,74.51,74.53,20400.0,57.296,57.3191,57.2806,57.296,20400.0
2013-04-30 15:25:00,74.54,74.59,74.54,74.54,14900.0,57.3037,57.3421,57.3037,57.3037,14900.0
2013-04-30 15:30:00,74.55,74.55,74.51,74.51,16200.0,57.3114,57.3114,57.2806,57.2806,16200.0
2013-04-30 15:35:00,74.52,74.55,74.49,74.55,32800.0,57.2883,57.3114,57.2652,57.3114,32800.0
2013-04-30 15:40:00,74.56,74.61,74.55,74.61,17200.0,57.3191,57.3575,57.3114,57.3575,17200.0
2013-04-30 15:45:00,74.61,74.63,74.55,74.56,44500.0,57.3575,57.3729,57.3114,57.3191,44500.0
2013-04-30 15:50:00,74.56,74.59,74.54,74.54,46400.0,57.3191,57.3421,57.3037,57.3037,46400.0
2013-04-30 15:55:00,74.55,74.57,74.49,74.55,90500.0,57.3114,57.3267,57.2652,57.3114,90500.0
2013-05-01 09:30:00,74.35,74.35,74.09,74.32,20800.0,57.1576,57.1576,56.9577,57.1346,20800.0
2013-05-01 09:35:00,74.32,74.32,74.01,74.01,3700.0,57.1346,57.1346,56.8962,56.8962,3700.0
2013-05-01 09:40:00,74.02,74.06,73.9,73.96,12100.0,56.9039,56.9347,56.8117,56.8578,12100.0
2013-05-01 09:45:00,73.97,74.1,73.91,73.96,16400.0,56.8655,56.9654,56.8194,56.8578,16400.0
2013-05-01 09:50:00,73.92,74.09,73.85,74.09,15200.0,56.827,56.9577,56.7732,56.9577,15200.0
2013-05-01 09:55:00,74.09,74.13,73.96,74.13,13900.0,56.9577,56.9885,56.8578,56.9885,13900.0
2013-05-01 10:00:00,74.15,74.33,74.06,74.21,166400.0,57.0039,57.1422,56.9347,57.05,166400.0
2013-05-01 10:05:00,74.18,74.21,73.92,74.01,21400.0,57.0269,57.05,56.827,56.8962,21400.0
2013-05-01 10:10:00,74.01,74.01,73.84,73.84,42500.0,56.8962,56.8962,56.7655,56.7655,42500.0
2013-05-01 10:15:00,73.84,73.93,73.79,73.86,23000.0,56.7655,56.8347,56.7271,56.7809,23000.0
2013-05-01 10:20:00,73.86,73.93,73.83,73.86,7900.0,56.7809,56.8347,56.7579,56.7809,7900.0
2013-05-01 10:25:00,73.92,73.95,73.87,73.93,12900.0,56.827,56.8501,56.7886,56.8347,12900.0
2013-05-01 10:30:00,73.93,74.06,73.89,74.06,13400.0,56.8347,56.9347,56.804,56.9347,13400.0
2013-05-01 10:35:00,74.06,74.13,73.98,74.07,5900.0,56.9347,56.9885,56.8732,56.9424,5900.0
2013-05-01 10:40:00,74.07,74.16,74.07,74.13,11000.0,56.9424,57.0116,56.9424,56.9885,11000.0
2013-05-01 10:45:00,74.13,74.14,74.01,74.01,38000.0,56.9885,56.9962,56.8962,56.8962,38000.0
2013-05-01 10:50:00,74.01,74.01,73.92,74.01,13300.0,56.8962,56.8962,56.827,56.8962,13300.0
2013-05-01 10:55:00,74.0,74.04,73.91,73.91,11200.0,56.8885,56.9193,56.8194,56.8194,11200.0
2013-05-01 11:00:00,73.91,73.91,73.83,73.83,7800.0,56.8194,56.8194,56.7579,56.7579,7800.0
2013-05-01 11:05:00,73.85,73.9,73.84,73.9,12500.0,56.7732,56.8117,56.7655,56.8117,12500.0
2013-05-01 11:10:00,73.91,73.91,73.83,73.91,4900.0,56.8194,56.8194,56.7579,56.8194,4900.0
2013-05-01 11:15:00,73.91,73.92,73.79,73.8,15500.0,56.8194,56.827,56.7271,56.7348,15500.0
2013-05-01 11:20:00,73.8,73.85,73.76,73.82,6200.0,56.7348,56.7732,56.704,56.7502,6200.0
2013-05-01 11:25:00,73.81,73.95,73.81,73.95,113300.0,56.7425,56.8501,56.7425,56.8501,113300.0
2013-05-01 11:30:00,73.95,74.01,73.95,74.01,7100.0,56.8501,56.8962,56.8501,56.8962,7100.0
2013-05-01 11:35:00,74.01,74.04,73.9,73.9,6300.0,56.8962,56.9193,56.8117,56.8117,6300.0
2013-05-01 11:40:00,73.89,73.91,73.85,73.87,4100.0,56.804,56.8194,56.7732,56.7886,4100.0
2013-05-01 11:45:00,73.87,73.87,73.83,73.84,5400.0,56.7886,56.7886,56.7579,56.7655,5400.0
2013-05-01 11:50:00,73.87,73.9,73.85,73.86,1700.0,56.7886,56.8117,56.7732,56.7809,1700.0
2013-05-01 11:55:00,73.87,73.99,73.84,73.99,4000.0,56.7886,56.8809,56.7655,56.8809,4000.0
2013-05-01 12:00:00,73.98,73.99,73.87,73.94,30600.0,56.8732,56.8809,56.7886,56.8424,30600.0
2013-05-01 12:05:00,73.92,73.96,73.91,73.95,2600.0,56.827,56.8578,56.8194,56.8501,2600.0
2013-05-01 12:10:00,73.95,73.96,73.92,73.95,6000.0,56.8501,56.8578,56.827,56.8501,6000.0
2013-05-01 12:15:00,73.97,73.99,73.91,73.94,10000.0,56.8655,56.8809,56.8194,56.8424,10000.0
2013-05-01 12:20:00,73.95,73.98,73.94,73.98,4000.0,56.8501,56.8732,56.8424,56.8732,4000.0
2013-05-01 12:25:00,73.97,73.98,73.95,73.95,2900.0,56.8655,56.8732,56.8501,56.8501,2900.0
2013-05-01 12:30:00,73.95,73.95,73.84,73.84,6500.0,56.8501,56.8501,56.7655,56.7655,6500.0
2013-05-01 12:35:00,73.83,73.83,73.79,73.8,6600.0,56.7579,56.7579,56.7271,56.7348,6600.0
2013-05-01 12:40:00,73.8,73.89,73.78,73.85,7000.0,56.7348,56.804,56.7194,56.7732,7000.0
2013-05-01 12:45:00,73.83,73.91,73.82,73.9,38400.0,56.7579,56.8194,56.7502,56.8117,38400.0
2013-05-01 12:50:00,73.91,73.91,73.86,73.9,5300.0,56.8194,56.8194,56.7809,56.8117,5300.0
2013-05-01 12:55:00,73.9,73.9,73.79,73.81,12600.0,56.8117,56.8117,56.7271,56.7425,12600.0
2013-05-01 13:00:00,73.83,73.83,73.8,73.8,16000.0,56.7579,56.7579,56.7348,56.7348,16000.0
2013-05-01 13:05:00,73.8,73.8,73.58,73.58,13900.0,56.7348,56.7348,56.5657,56.5657,13900.0
2013-05-01 13:10:00,73.58,73.7,73.56,73.66,50600.0,56.5657,56.6579,56.5503,56.6272,50600.0
2013-05-01 13:15:00,73.66,73.67,73.59,73.61,4800.0,56.6272,56.6349,56.5734,56.5887,4800.0
2013-05-01 13:20:00,73.62,73.67,73.58,73.67,4900.0,56.5964,56.6349,56.5657,56.6349,4900.0
2013-05-01 13:25:00,73.68,73.7,73.64,73.65,13500.0,56.6425,56.6579,56.6118,56.6195,13500.0
2013-05-01 13:30:00,73.66,73.68,73.64,73.67,4600.0,56.6272,56.6425,56.6118,56.6349,4600.0
2013-05-01 13:35:00,73.68,73.68,73.56,73.56,7300.0,56.6425,56.6425,56.5503,56.5503,7300.0
2013-05-01 13:40:00,73.57,73.57,73.42,73.45,12100.0,56.558,56.558,56.4427,56.4657,12100.0
2013-05-01 13:45:00,73.42,73.48,73.39,73.43,16800.0,56.4427,56.4888,56.4196,56.4504,16800.0
2013-05-01 13:50:00,73.41,73.41,73.35,73.38,5900.0,56.435,56.435,56.3889,56.4119,5900.0
2013-05-01 13:55:00,73.39,73.4,73.34,73.39,6300.0,56.4196,56.4273,56.3812,56.4196,6300.0
2013-05-01 14:00:00,73.44,73.63,73.37,73.45,19800.0,56.458,56.6041,56.4042,56.4657,19800.0
2013-05-01 14:05:00,73.48,73.64,73.42,73.55,12100.0,56.4888,56.6118,56.4427,56.5426,12100.0
2013-05-01 14:10:00,73.53,73.55,73.31,73.49,15000.0,56.5272,56.5426,56.3581,56.4965,15000.0
2013-05-01 14:15:00,73.51,73.53,73.47,73.53,9800.0,56.5119,56.5272,56.4811,56.5272,9800.0
2013-05-01 14:20:00,73.54,73.68,73.53,73.56,18900.0,56.5349,56.6425,56.5272,56.5503,18900.0
2013-05-01 14:25:00,73.56,73.64,73.5,73.55,20500.0,56.5503,56.6118,56.5042,56.5426,20500.0
2013-05-01 14:30:00,73.56,73.57,73.45,73.51,11400.0,56.5503,56.558,56.4657,56.5119,11400.0
2013-05-01 14:35:00,73.49,73.55,73.45,73.54,31100.0,56.4965,56.5426,56.4657,56.5349,31100.0
2013-05-01 14:40:00,73.56,73.57,73.53,73.55,16500.0,56.5503,56.558,56.5272,56.5426,16500.0
2013-05-01 14:45:00,73.55,73.59,73.53,73.55,29300.0,56.5426,56.5734,56.5272,56.5426,29300.0
2013-05-01 14:50:00,73.55,73.69,73.55,73.64,16400.0,56.5426,56.6502,56.5426,56.6118,16400.0
2013-05-01 14:55:00,73.64,73.66,73.45,73.5,34900.0,56.6118,56.6272,56.4657,56.5042,34900.0
2013-05-01 15:00:00,73.5,73.59,73.45,73.52,15200.0,56.5042,56.5734,56.4657,56.5195,15200.0
2013-05-01 15:05:00,73.52,73.54,73.46,73.47,8400.0,56.5195,56.5349,56.4734,56.4811,8400.0
2013-05-01 15:10:00,73.47,73.47,73.37,73.39,12400.0,56.4811,56.4811,56.4042,56.4196,12400.0
2013-05-01 15:15:00,73.38,73.4,73.3,73.4,11000.0,56.4119,56.4273,56.3504,56.4273,11000.0
2013-05-01 15:20:00,73.38,73.39,73.23,73.23,25500.0,56.4119,56.4196,56.2966,56.2966,25500.0
2013-05-01 15:25:00,73.23,73.31,73.19,73.21,20400.0,56.2966,56.3581,56.2659,56.2812,20400.0
2013-05-01 15:30:00,73.2,73.25,73.2,73.22,12400.0,56.2735,56.312,56.2735,56.2889,12400.0
2013-05-01 15:35:00,73.23,73.24,73.05,73.08,24400.0,56.2966,56.3043,56.1582,56.1813,24400.0
2013-05-01 15:40:00,73.09,73.11,73.04,73.05,31100.0,56.189,56.2043,56.1505,56.1582,31100.0
2013-05-01 15:45:00,73.04,73.2,73.04,73.13,41000.0,56.1505,56.2735,56.1505,56.2197,41000.0
2013-05-01 15:50:00,73.15,73.15,73.02,73.07,43800.0,56.2351,56.2351,56.1352,56.1736,43800.0
2013-05-01 15:55:00,73.08,73.13,72.91,72.95,132600.0,56.1813,56.2197,56.0506,56.0813,132600.0
2013-05-02 09:30:00,72.89,72.91,72.3,72.76,21600.0,56.4313,56.4468,55.9746,56.3307,21600.0
2013-05-02 09:35:00,72.77,73.02,72.77,72.96,9300.0,56.3384,56.532,56.3384,56.4855,9300.0
2013-05-02 09:40:00,72.94,72.94,72.79,72.82,5500.0,56.47,56.47,56.3539,56.3771,5500.0
2013-05-02 09:45:00,72.87,72.9,72.76,72.86,11000.0,56.4159,56.4391,56.3307,56.4081,11000.0
2013-05-02 09:50:00,72.86,72.98,72.66,72.71,345400.0,56.4081,56.501,56.2533,56.292,345400.0
2013-05-02 09:55:00,72.79,72.92,72.74,72.87,18500.0,56.3539,56.4546,56.3152,56.4159,18500.0
2013-05-02 10:00:00,72.86,72.96,72.86,72.89,7300.0,56.4081,56.4855,56.4081,56.4313,7300.0
2013-05-02 10:05:00,72.89,73.0,72.86,72.96,13800.0,56.4313,56.5165,56.4081,56.4855,13800.0
2013-05-02 10:10:00,72.97,73.1,72.91,73.1,36800.0,56.4933,56.5939,56.4468,56.5939,36800.0
2013-05-02 10:15:00,73.1,73.12,72.96,72.97,11200.0,56.5939,56.6094,56.4855,56.4933,11200.0
2013-05-02 10:20:00,72.97,73.12,72.95,73.07,7400.0,56.4933,56.6094,56.4778,56.5707,7400.0
2013-05-02 10:25:00,73.05,73.05,72.98,73.03,6800.0,56.5552,56.5552,56.501,56.5397,6800.0
2013-05-02 10:30:00,73.03,73.03,72.97,73.03,8600.0,56.5397,56.5397,56.4933,56.5397,8600.0
2013-05-02 10:35:00,73.03,73.13,72.99,73.1,7700.0,56.5397,56.6171,56.5088,56.5939,7700.0
2013-05-02 10:40:00,73.13,73.16,73.12,73.16,9000.0,56.6171,56.6404,56.6094,56.6404,9000.0
2013-05-02 10:45:00,73.16,73.23,73.11,73.12,11700.0,56.6404,56.6946,56.6017,56.6094,11700.0
2013-05-02 10:50:00,73.13,73.24,73.13,73.23,14200.0,56.6171,56.7023,56.6171,56.6946,14200.0
2013-05-02 10:55:00,73.24,73.31,73.23,73.3,14400.0,56.7023,56.7565,56.6946,56.7488,14400.0
2013-05-02 11:00:00,73.3,73.32,73.24,73.25,12600.0,56.7488,56.7642,56.7023,56.71,12600.0
2013-05-02 11:05:00,73.27,73.28,73.24,73.25,7000.0,56.7255,56.7333,56.7023,56.71,7000.0
2013-05-02 11:10:00,73.25,73.47,73.24,73.45,10200.0,56.71,56.8804,56.7023,56.8649,10200.0
2013-05-02 11:15:00,73.44,73.51,73.39,73.4,12100.0,56.8571,56.9113,56.8184,56.8262,12100.0
2013-05-02 11:20:00,73.41,73.5,73.41,73.48,5800.0,56.8339,56.9036,56.8339,56.8881,5800.0
2013-05-02 11:25:00,73.5,73.54,73.48,73.53,10600.0,56.9036,56.9346,56.8881,56.9268,10600.0
2013-05-02 11:30:00,73.53,73.55,73.48,73.48,18600.0,56.9268,56.9423,56.8881,56.8881,18600.0
2013-05-02 11:35:00,73.48,73.52,73.47,73.47,8700.0,56.8881,56.9191,56.8804,56.8804,8700.0
2013-05-02 11:40:00,73.47,73.5,73.45,73.45,3500.0,56.8804,56.9036,56.8649,56.8649,3500.0
2013-05-02 11:45:00,73.44,73.48,73.38,73.39,14400.0,56.8571,56.8881,56.8107,56.8184,14400.0
2013-05-02 11:50:00,73.4,73.48,73.36,73.42,9800.0,56.8262,56.8881,56.7952,56.8417,9800.0
2013-05-02 11:55:00,73.41,73.47,73.38,73.46,9000.0,56.8339,56.8804,56.8107,56.8726,9000.0
2013-05-02 12:00:00,73.46,73.49,73.4,73.46,13000.0,56.8726,56.8959,56.8262,56.8726,13000.0
2013-05-02 12:05:00,73.45,73.46,73.36,73.36,12000.0,56.8649,56.8726,56.7952,56.7952,12000.0
2013-05-02 12:10:00,73.36,73.38,73.3,73.38,6800.0,56.7952,56.8107,56.7488,56.8107,6800.0
2013-05-02 12:15:00,73.39,73.41,73.35,73.37,10000.0,56.8184,56.8339,56.7875,56.803,10000.0
2013-05-02 12:20:00,73.37,73.42,73.3,73.31,11700.0,56.803,56.8417,56.7488,56.7565,11700.0
2013-05-02 12:25:00,73.31,73.34,73.25,73.3,11500.0,56.7565,56.7797,56.71,56.7488,11500.0
2013-05-02 12:30:00,73.29,73.37,73.2,73.24,14000.0,56.741,56.803,56.6713,56.7023,14000.0
2013-05-02 12:35:00,73.24,73.26,73.22,73.26,4800.0,56.7023,56.7178,56.6868,56.7178,4800.0
2013-05-02 12:40:00,73.26,73.3,73.17,73.19,15200.0,56.7178,56.7488,56.6481,56.6636,15200.0
2013-05-02 12:45:00,73.21,73.29,73.21,73.28,7500.0,56.6791,56.741,56.6791,56.7333,7500.0
2013-05-02 12:50:00,73.28,73.35,73.28,73.34,8400.0,56.7333,56.7875,56.7333,56.7797,8400.0
2013-05-02 12:55:00,73.35,73.39,73.34,73.35,12900.0,56.7875,56.8184,56.7797,56.7875,12900.0
2013-05-02 13:00:00,73.35,73.39,73.34,73.36,9100.0,56.7875,56.8184,56.7797,56.7952,9100.0
2013-05-02 13:05:00,73.35,73.39,73.35,73.36,17300.0,56.7875,56.8184,56.7875,56.7952,17300.0
2013-05-02 13:10:00,73.36,73.39,73.36,73.37,9700.0,56.7952,56.8184,56.7952,56.803,9700.0
2013-05-02 13:15:00,73.37,73.4,73.36,73.39,6500.0,56.803,56.8262,56.7952,56.8184,6500.0
2013-05-02 13:20:00,73.39,73.41,73.38,73.4,8900.0,56.8184,56.8339,56.8107,56.8262,8900.0
2013-05-02 13:25:00,73.4,73.45,73.39,73.42,9400.0,56.8262,56.8649,56.8184,56.8417,9400.0
2013-05-02 13:30:00,73.41,73.46,73.36,73.46,8200.0,56.8339,56.8726,56.7952,56.8726,8200.0
2013-05-02 13:35:00,73.47,73.51,73.43,73.5,8800.0,56.8804,56.9113,56.8494,56.9036,8800.0
2013-05-02 13:40:00,73.51,73.53,73.49,73.51,4200.0,56.9113,56.9268,56.8959,56.9113,4200.0
2013-05-02 13:45:00,73.51,73.53,73.49,73.5,4600.0,56.9113,56.9268,56.8959,56.9036,4600.0
2013-05-02 13:50:00,73.5,73.6,73.5,73.59,6800.0,56.9036,56.981,56.9036,56.9733,6800.0
2013-05-02 13:55:00,73.6,73.64,73.59,73.61,10300.0,56.981,57.012,56.9733,56.9888,10300.0
2013-05-02 14:00:00,73.62,73.63,73.58,73.62,7100.0,56.9965,57.0042,56.9655,56.9965,7100.0
2013-05-02 14:05:00,73.63,73.69,73.5,73.66,54000.0,57.0042,57.0507,56.9036,57.0275,54000.0
2013-05-02 14:10:00,73.67,73.71,73.66,73.7,34900.0,57.0352,57.0662,57.0275,57.0584,34900.0
2013-05-02 14:15:00,73.71,73.72,73.59,73.59,20200.0,57.0662,57.0739,56.9733,56.9733,20200.0
2013-05-02 14:20:00,73.58,73.58,73.5,73.5,5100.0,56.9655,56.9655,56.9036,56.9036,5100.0
2013-05-02 14:25:00,73.5,73.52,73.5,73.5,7300.0,56.9036,56.9191,56.9036,56.9036,7300.0
2013-05-02 14:30:00,73.5,73.58,73.5,73.57,4900.0,56.9036,56.9655,56.9036,56.9578,4900.0
2013-05-02 14:35:00,73.57,73.66,73.57,73.64,22100.0,56.9578,57.0275,56.9578,57.012,22100.0
2013-05-02 14:40:00,73.63,73.64,73.61,73.64,6600.0,57.0042,57.012,56.9888,57.012,6600.0
2013-05-02 14:45:00,73.64,73.66,73.6,73.64,30800.0,57.012,57.0275,56.981,57.012,30800.0
2013-05-02 14:50:00,73.64,73.68,73.63,73.63,13800.0,57.012,57.043,57.0042,57.0042,13800.0
2013-05-02 14:55:00,73.64,73.65,73.6,73.62,21600.0,57.012,57.0197,56.981,56.9965,21600.0
2013-05-02 15:00:00,73.62,73.65,73.59,73.64,12400.0,56.9965,57.0197,56.9733,57.012,12400.0
2013-05-02 15:05:00,73.65,73.67,73.48,73.58,42500.0,57.0197,57.0352,56.8881,56.9655,42500.0
2013-05-02 15:10:00,73.58,73.6,73.52,73.59,12700.0,56.9655,56.981,56.9191,56.9733,12700.0
2013-05-02 15:15:00,73.6,73.6,73.58,73.58,19400.0,56.981,56.981,56.9655,56.9655,19400.0
2013-05-02 15:20:00,73.58,73.59,73.48,73.51,30000.0,56.9655,56.9733,56.8881,56.9113,30000.0
2013-05-02 15:25:00,73.54,73.56,73.52,73.56,16000.0,56.9346,56.9501,56.9191,56.9501,16000.0
2013-05-02 15:30:00,73.56,73.59,73.54,73.55,30000.0,56.9501,56.9733,56.9346,56.9423,30000.0
2013-05-02 15:35:00,73.55,73.57,73.54,73.55,36800.0,56.9423,56.9578,56.9346,56.9423,36800.0
2013-05-02 15:40:00,73.55,73.56,73.51,73.55,30900.0,56.9423,56.9501,56.9113,56.9423,30900.0
2013-05-02 15:45:00,73.55,73.57,73.51,73.51,40500.0,56.9423,56.9578,56.9113,56.9113,40500.0
2013-05-02 15:50:00,73.51,73.55,73.47,73.52,70900.0,56.9113,56.9423,56.8804,56.9191,70900.0
2013-05-02 15:55:00,73.53,73.56,73.48,73.54,76300.0,56.9268,56.9501,56.8881,56.9346,76300.0
2013-05-03 09:30:00,74.57,74.96,74.33,74.91,28000.0,57.732,58.0339,57.5462,57.9952,28000.0
2013-05-03 09:35:00,74.93,75.0,74.9,74.99,24000.0,58.0107,58.0649,57.9875,58.0572,24000.0
2013-05-03 09:40:00,74.99,75.24,74.98,75.05,36100.0,58.0572,58.2507,58.0494,58.1036,36100.0
2013-05-03 09:45:00,75.08,75.12,74.91,74.97,11600.0,58.1268,58.1578,57.9952,58.0417,11600.0
2013-05-03 09:50:00,75.0,75.15,75.0,75.06,16700.0,58.0649,58.181,58.0649,58.1113,16700.0
2013-05-03 09:55:00,75.05,75.05,74.94,75.01,7400.0,58.1036,58.1036,58.0184,58.0726,7400.0
2013-05-03 10:00:00,75.07,75.07,74.76,74.81,9900.0,58.1191,58.1191,57.8791,57.9178,9900.0
2013-05-03 10:05:00,74.81,74.9,74.75,74.9,18200.0,57.9178,57.9875,57.8713,57.9875,18200.0
2013-05-03 10:10:00,74.95,75.01,74.92,74.98,7100.0,58.0262,58.0726,58.003,58.0494,7100.0
2013-05-03 10:15:00,74.99,75.1,74.94,75.0,22300.0,58.0572,58.1423,58.0184,58.0649,22300.0
2013-05-03 10:20:00,75.04,75.19,75.04,75.08,8800.0,58.0959,58.212,58.0959,58.1268,8800.0
2013-05-03 10:25:00,75.1,75.12,75.05,75.12,6900.0,58.1423,58.1578,58.1036,58.1578,6900.0
2013-05-03 10:30:00,75.12,75.24,75.08,75.24,22200.0,58.1578,58.2507,58.1268,58.2507,22200.0
2013-05-03 10:35:00,75.24,75.5,75.19,75.44,74500.0,58.2507,58.452,58.212,58.4055,74500.0
2013-05-03 10:40:00,75.45,75.64,75.43,75.51,74300.0,58.4133,58.5604,58.3978,58.4597,74300.0
2013-05-03 10:45:00,75.51,75.64,75.51,75.63,26100.0,58.4597,58.5604,58.4597,58.5526,26100.0
2013-05-03 10:50:00,75.62,75.86,75.62,75.86,34600.0,58.5449,58.7307,58.5449,58.7307,34600.0
2013-05-03 10:55:00,75.86,75.89,75.8,75.82,23900.0,58.7307,58.7539,58.6843,58.6997,23900.0
2013-05-03 11:00:00,75.81,75.83,75.73,75.79,17600.0,58.692,58.7075,58.6301,58.6765,17600.0
2013-05-03 11:05:00,75.79,75.84,75.78,75.82,10700.0,58.6765,58.7152,58.6688,58.6997,10700.0
2013-05-03 11:10:00,75.82,75.85,75.68,75.72,18800.0,58.6997,58.723,58.5914,58.6223,18800.0
2013-05-03 11:15:00,75.72,75.72,75.54,75.54,9700.0,58.6223,58.6223,58.483,58.483,9700.0
2013-05-03 11:20:00,75.52,75.53,75.45,75.52,14900.0,58.4675,58.4752,58.4133,58.4675,14900.0
2013-05-03 11:25:00,75.53,75.59,75.49,75.59,20600.0,58.4752,58.5217,58.4443,58.5217,20600.0
2013-05-03 11:30:00,75.6,75.62,75.5,75.52,15700.0,58.5294,58.5449,58.452,58.4675,15700.0
2013-05-03 11:35:00,75.52,75.54,75.5,75.53,6200.0,58.4675,58.483,58.452,58.4752,6200.0
2013-05-03 11:40:00,75.55,75.65,75.54,75.64,14400.0,58.4907,58.5681,58.483,58.5604,14400.0
2013-05-03 11:45:00,75.65,75.68,75.62,75.68,8500.0,58.5681,58.5914,58.5449,58.5914,8500.0
2013-05-03 11:50:00,75.68,75.73,75.66,75.72,4200.0,58.5914,58.6301,58.5759,58.6223,4200.0
2013-05-03 11:55:00,75.72,75.73,75.6,75.6,6800.0,58.6223,58.6301,58.5294,58.5294,6800.0
2013-05-03 12:00:00,75.59,75.67,75.58,75.67,3300.0,58.5217,58.5836,58.5139,58.5836,3300.0
2013-05-03 12:05:00,75.67,75.75,75.66,75.74,4700.0,58.5836,58.6455,58.5759,58.6378,4700.0
2013-05-03 12:10:00,75.73,75.74,75.71,75.72,6600.0,58.6301,58.6378,58.6146,58.6223,6600.0
2013-05-03 12:15:00,75.72,75.73,75.62,75.64,6000.0,58.6223,58.6301,58.5449,58.5604,6000.0
2013-05-03 12:20:00,75.64,75.65,75.6,75.62,4100.0,58.5604,58.5681,58.5294,58.5449,4100.0
2013-05-03 12:25:00,75.62,75.66,75.6,75.66,8100.0,58.5449,58.5759,58.5294,58.5759,8100.0
2013-05-03 12:30:00,75.66,75.67,75.62,75.65,5100.0,58.5759,58.5836,58.5449,58.5681,5100.0
2013-05-03 12:35:00,75.65,75.65,75.6,75.63,7400.0,58.5681,58.5681,58.5294,58.5526,7400.0
2013-05-03 12:40:00,75.62,75.69,75.62,75.69,8600.0,58.5449,58.5991,58.5449,58.5991,8600.0
2013-05-03 12:45:00,75.7,75.7,75.59,75.62,11200.0,58.6068,58.6068,58.5217,58.5449,11200.0
2013-05-03 12:50:00,75.62,75.66,75.61,75.61,9800.0,58.5449,58.5759,58.5372,58.5372,9800.0
2013-05-03 12:55:00,75.6,75.69,75.6,75.65,15000.0,58.5294,58.5991,58.5294,58.5681,15000.0
2013-05-03 13:00:00,75.65,75.65,75.58,75.61,13700.0,58.5681,58.5681,58.5139,58.5372,13700.0
2013-05-03 13:05:00,75.6,75.65,75.6,75.65,4900.0,58.5294,58.5681,58.5294,58.5681,4900.0
2013-05-03 13:10:00,75.64,75.66,75.62,75.66,13400.0,58.5604,58.5759,58.5449,58.5759,13400.0
2013-05-03 13:15:00,75.67,75.88,75.65,75.77,81400.0,58.5836,58.7462,58.5681,58.661,81400.0
2013-05-03 13:20:00,75.79,75.79,75.61,75.61,10000.0,58.6765,58.6765,58.5372,58.5372,10000.0
2013-05-03 13:25:00,75.62,75.66,75.54,75.59,19000.0,58.5449,58.5759,58.483,58.5217,19000.0
2013-05-03 13:30:00,75.58,75.61,75.55,75.55,4700.0,58.5139,58.5372,58.4907,58.4907,4700.0
2013-05-03 13:35:00,75.55,75.6,75.55,75.6,3300.0,58.4907,58.5294,58.4907,58.5294,3300.0
2013-05-03 13:40:00,75.59,75.59,75.56,75.58,5500.0,58.5217,58.5217,58.4984,58.5139,5500.0
2013-05-03 13:45:00,75.57,75.6,75.49,75.49,12700.0,58.5062,58.5294,58.4443,58.4443,12700.0
2013-05-03 13:50:00,75.5,75.56,75.5,75.55,11000.0,58.452,58.4984,58.452,58.4907,11000.0
2013-05-03 13:55:00,75.55,75.59,75.53,75.57,17900.0,58.4907,58.5217,58.4752,58.5062,17900.0
2013-05-03 14:00:00,75.58,75.75,75.58,75.73,21400.0,58.5139,58.6455,58.5139,58.6301,21400.0
2013-05-03 14:05:00,75.74,75.86,75.71,75.84,34300.0,58.6378,58.7307,58.6146,58.7152,34300.0
2013-05-03 14:10:00,75.83,75.89,75.83,75.85,10400.0,58.7075,58.7539,58.7075,58.723,10400.0
2013-05-03 14:15:00,75.85,75.86,75.8,75.85,8500.0,58.723,58.7307,58.6843,58.723,8500.0
2013-05-03 14:20:00,75.86,75.88,75.84,75.85,7400.0,58.7307,58.7462,58.7152,58.723,7400.0
2013-05-03 14:25:00,75.84,75.84,75.81,75.83,10500.0,58.7152,58.7152,58.692,58.7075,10500.0
2013-05-03 14:30:00,75.83,75.84,75.77,75.84,19500.0,58.7075,58.7152,58.661,58.7152,19500.0
2013-05-03 14:35:00,75.84,75.86,75.7,75.7,17900.0,58.7152,58.7307,58.6068,58.6068,17900.0
2013-05-03 14:40:00,75.7,75.7,75.65,75.65,14900.0,58.6068,58.6068,58.5681,58.5681,14900.0
2013-05-03 14:45:00,75.64,75.77,75.62,75.74,14600.0,58.5604,58.661,58.5449,58.6378,14600.0
2013-05-03 14:50:00,75.75,75.78,75.66,75.7,18100.0,58.6455,58.6688,58.5759,58.6068,18100.0
2013-05-03 14:55:00,75.7,75.7,75.65,75.67,12600.0,58.6068,58.6068,58.5681,58.5836,12600.0
2013-05-03 15:00:00,75.66,75.7,75.66,75.67,21300.0,58.5759,58.6068,58.5759,58.5836,21300.0
2013-05-03 15:05:00,75.67,75.71,75.64,75.65,39400.0,58.5836,58.6146,58.5604,58.5681,39400.0
2013-05-03 15:10:00,75.63,75.65,75.59,75.63,27300.0,58.5526,58.5681,58.5217,58.5526,27300.0
2013-05-03 15:15:00,75.63,75.69,75.61,75.61,47800.0,58.5526,58.5991,58.5372,58.5372,47800.0
2013-05-03 15:20:00,75.62,75.65,75.58,75.61,35100.0,58.5449,58.5681,58.5139,58.5372,35100.0
2013-05-03 15:25:00,75.61,75.7,75.58,75.7,25900.0,58.5372,58.6068,58.5139,58.6068,25900.0
2013-05-03 15:30:00,75.7,75.75,75.64,75.75,28300.0,58.6068,58.6455,58.5604,58.6455,28300.0
2013-05-03 15:35:00,75.74,75.79,75.74,75.79,38100.0,58.6378,58.6765,58.6378,58.6765,38100.0
2013-05-03 15:40:00,75.79,75.86,75.78,75.86,52000.0,58.6765,58.7307,58.6688,58.7307,52000.0
2013-05-03 15:45:00,75.86,75.96,75.85,75.93,109800.0,58.7307,58.8081,58.723,58.7849,109800.0
2013-05-03 15:50:00,75.92,75.94,75.83,75.83,64200.0,58.7772,58.7926,58.7075,58.7075,64200.0
2013-05-03 15:55:00,75.83,75.86,75.78,75.81,121400.0,58.7075,58.7307,58.6688,58.692,121400.0
2013-05-06 09:30:00,75.74,75.99,75.68,75.86,15600.0,58.6378,58.8314,58.5914,58.7307,15600.0
2013-05-06 09:35:00,75.86,75.91,75.74,75.81,4500.0,58.7307,58.7694,58.6378,58.692,4500.0
2013-05-06 09:40:00,75.8,75.87,75.66,75.74,8500.0,58.6843,58.7384,58.5759,58.6378,8500.0
2013-05-06 09:45:00,75.8,75.83,75.76,75.8,4300.0,58.6843,58.7075,58.6533,58.6843,4300.0
2013-05-06 09:50:00,75.81,75.84,75.78,75.82,7700.0,58.692,58.7152,58.6688,58.6997,7700.0
2013-05-06 09:55:00,75.81,75.81,75.71,75.75,5100.0,58.692,58.692,58.6146,58.6455,5100.0
2013-05-06 10:00:00,75.79,75.81,75.74,75.79,6300.0,58.6765,58.692,58.6378,58.6765,6300.0
2013-05-06 10:05:00,75.8,75.95,75.8,75.95,14700.0,58.6843,58.8004,58.6843,58.8004,14700.0
2013-05-06 10:10:00,75.96,75.99,75.94,75.94,10700.0,58.8081,58.8314,58.7926,58.7926,10700.0
2013-05-06 10:15:00,75.92,75.98,75.91,75.93,7100.0,58.7772,58.8236,58.7694,58.7849,7100.0
2013-05-06 10:20:00,75.94,75.99,75.93,75.97,6300.0,58.7926,58.8314,58.7849,58.8159,6300.0
2013-05-06 10:25:00,75.96,76.35,75.95,76.3,43900.0,58.8081,59.1101,58.8004,59.0714,43900.0
2013-05-06 10:30:00,76.31,76.41,76.28,76.41,24400.0,59.0791,59.1565,59.0559,59.1565,24400.0
2013-05-06 10:35:00,76.39,76.39,76.29,76.31,9400.0,59.141,59.141,59.0636,59.0791,9400.0
2013-05-06 10:40:00,76.29,76.31,76.16,76.22,9500.0,59.0636,59.0791,58.963,59.0094,9500.0
2013-05-06 10:45:00,76.23,76.28,76.21,76.21,9800.0,59.0172,59.0559,59.0017,59.0017,9800.0
2013-05-06 10:50:00,76.2,76.23,76.17,76.22,5000.0,58.9939,59.0172,58.9707,59.0094,5000.0
2013-05-06 10:55:00,76.24,76.24,76.15,76.15,7100.0,59.0249,59.0249,58.9552,58.9552,7100.0
2013-05-06 11:00:00,76.15,76.18,76.15,76.15,9800.0,58.9552,58.9785,58.9552,58.9552,9800.0
2013-05-06 11:05:00,76.15,76.22,76.15,76.15,7200.0,58.9552,59.0094,58.9552,58.9552,7200.0
2013-05-06 11:10:00,76.15,76.24,76.15,76.22,8100.0,58.9552,59.0249,58.9552,59.0094,8100.0
2013-05-06 11:15:00,76.24,76.24,76.15,76.16,11300.0,59.0249,59.0249,58.9552,58.963,11300.0
2013-05-06 11:20:00,76.16,76.19,76.15,76.15,8800.0,58.963,58.9862,58.9552,58.9552,8800.0
2013-05-06 11:25:00,76.16,76.2,76.15,76.18,6500.0,58.963,58.9939,58.9552,58.9785,6500.0
2013-05-06 11:30:00,76.17,76.19,76.15,76.17,13800.0,58.9707,58.9862,58.9552,58.9707,13800.0
2013-05-06 11:35:00,76.18,76.21,76.15,76.21,8500.0,58.9785,59.0017,58.9552,59.0017,8500.0
2013-05-06 11:40:00,76.21,76.3,76.19,76.3,7200.0,59.0017,59.0714,58.9862,59.0714,7200.0
2013-05-06 11:45:00,76.3,76.37,76.28,76.37,4300.0,59.0714,59.1255,59.0559,59.1255,4300.0
2013-05-06 11:50:00,76.37,76.37,76.31,76.32,5300.0,59.1255,59.1255,59.0791,59.0868,5300.0
2013-05-06 11:55:00,76.32,76.41,76.3,76.37,8200.0,59.0868,59.1565,59.0714,59.1255,8200.0
2013-05-06 12:00:00,76.36,76.39,76.33,76.33,6600.0,59.1178,59.141,59.0946,59.0946,6600.0
2013-05-06 12:05:00,76.32,76.36,76.3,76.36,11700.0,59.0868,59.1178,59.0714,59.1178,11700.0
2013-05-06 12:10:00,76.39,76.39,76.32,76.32,5200.0,59.141,59.141,59.0868,59.0868,5200.0
2013-05-06 12:15:00,76.33,76.41,76.32,76.4,7000.0,59.0946,59.1565,59.0868,59.1488,7000.0
2013-05-06 12:20:00,76.4,76.41,76.32,76.34,6900.0,59.1488,59.1565,59.0868,59.1023,6900.0
2013-05-06 12:25:00,76.34,76.41,76.34,76.39,8600.0,59.1023,59.1565,59.1023,59.141,8600.0
2013-05-06 12:30:00,76.39,76.4,76.36,76.38,9500.0,59.141,59.1488,59.1178,59.1333,9500.0
2013-05-06 12:35:00,76.39,76.47,76.39,76.42,20700.0,59.141,59.203,59.141,59.1643,20700.0
2013-05-06 12:40:00,76.42,76.56,76.42,76.55,26200.0,59.1643,59.2726,59.1643,59.2649,26200.0
2013-05-06 12:45:00,76.56,76.61,76.54,76.59,15600.0,59.2726,59.3114,59.2572,59.2959,15600.0
2013-05-06 12:50:00,76.6,76.65,76.59,76.62,11400.0,59.3036,59.3423,59.2959,59.3191,11400.0
2013-05-06 12:55:00,76.62,76.63,76.53,76.53,7900.0,59.3191,59.3268,59.2494,59.2494,7900.0
2013-05-06 13:00:00,76.53,76.56,76.45,76.49,12800.0,59.2494,59.2726,59.1875,59.2185,12800.0
2013-05-06 13:05:00,76.49,76.55,76.47,76.54,11000.0,59.2185,59.2649,59.203,59.2572,11000.0
2013-05-06 13:10:00,76.54,76.56,76.49,76.51,12900.0,59.2572,59.2726,59.2185,59.2339,12900.0
2013-05-06 13:15:00,76.52,76.56,76.48,76.51,15600.0,59.2417,59.2726,59.2107,59.2339,15600.0
2013-05-06 13:20:00,76.51,76.58,76.51,76.58,6400.0,59.2339,59.2881,59.2339,59.2881,6400.0
2013-05-06 13:25:00,76.58,76.58,76.54,76.57,8200.0,59.2881,59.2881,59.2572,59.2804,8200.0
2013-05-06 13:30:00,76.56,76.61,76.52,76.59,10600.0,59.2726,59.3114,59.2417,59.2959,10600.0
2013-05-06 13:35:00,76.59,76.64,76.57,76.59,8800.0,59.2959,59.3346,59.2804,59.2959,8800.0
2013-05-06 13:40:00,76.58,76.6,76.56,76.57,8000.0,59.2881,59.3036,59.2726,59.2804,8000.0
2013-05-06 13:45:00,76.57,76.61,76.52,76.53,20400.0,59.2804,59.3114,59.2417,59.2494,20400.0
2013-05-06 13:50:00,76.53,76.59,76.53,76.58,9900.0,59.2494,59.2959,59.2494,59.2881,9900.0
2013-05-06 13:55:00,76.58,76.61,76.55,76.61,11000.0,59.2881,59.3114,59.2649,59.3114,11000.0
2013-05-06 14:00:00,76.61,76.62,76.58,76.6,10800.0,59.3114,59.3191,59.2881,59.3036,10800.0
2013-05-06 14:05:00,76.6,76.68,76.6,76.66,9500.0,59.3036,59.3656,59.3036,59.3501,9500.0
2013-05-06 14:10:00,76.66,76.75,76.66,76.73,31700.0,59.3501,59.4197,59.3501,59.4043,31700.0
2013-05-06 14:15:00,76.73,76.75,76.72,76.74,10500.0,59.4043,59.4197,59.3965,59.412,10500.0
2013-05-06 14:20:00,76.74,76.77,76.72,76.73,12700.0,59.412,59.4352,59.3965,59.4043,12700.0
2013-05-06 14:25:00,76.73,76.75,76.7,76.71,6800.0,59.4043,59.4197,59.381,59.3888,6800.0
2013-05-06 14:30:00,76.7,76.7,76.61,76.61,8000.0,59.381,59.381,59.3114,59.3114,8000.0
2013-05-06 14:35:00,76.62,76.67,76.61,76.66,9600.0,59.3191,59.3578,59.3114,59.3501,9600.0
2013-05-06 14:40:00,76.66,76.68,76.64,76.65,16200.0,59.3501,59.3656,59.3346,59.3423,16200.0
2013-05-06 14:45:00,76.66,76.66,76.57,76.57,8100.0,59.3501,59.3501,59.2804,59.2804,8100.0
2013-05-06 14:50:00,76.58,76.6,76.57,76.6,8400.0,59.2881,59.3036,59.2804,59.3036,8400.0
2013-05-06 14:55:00,76.61,76.64,76.59,76.64,9500.0,59.3114,59.3346,59.2959,59.3346,9500.0
2013-05-06 15:00:00,76.65,76.66,76.62,76.66,12200.0,59.3423,59.3501,59.3191,59.3501,12200.0
2013-05-06 15:05:00,76.64,76.66,76.59,76.66,12500.0,59.3346,59.3501,59.2959,59.3501,12500.0
2013-05-06 15:10:00,76.66,76.67,76.58,76.6,12300.0,59.3501,59.3578,59.2881,59.3036,12300.0
2013-05-06 15:15:00,76.61,76.68,76.59,76.68,19300.0,59.3114,59.3656,59.2959,59.3656,19300.0
2013-05-06 15:20:00,76.67,76.67,76.63,76.63,22400.0,59.3578,59.3578,59.3268,59.3268,22400.0
2013-05-06 15:25:00,76.64,76.65,76.6,76.64,19200.0,59.3346,59.3423,59.3036,59.3346,19200.0
2013-05-06 15:30:00,76.64,76.65,76.61,76.64,19000.0,59.3346,59.3423,59.3114,59.3346,19000.0
2013-05-06 15:35:00,76.64,76.68,76.63,76.67,41500.0,59.3346,59.3656,59.3268,59.3578,41500.0
2013-05-06 15:40:00,76.67,76.77,76.66,76.74,58100.0,59.3578,59.4352,59.3501,59.412,58100.0
2013-05-06 15:45:00,76.74,76.75,76.63,76.67,45700.0,59.412,59.4197,59.3268,59.3578,45700.0
2013-05-06 15:50:00,76.69,76.69,76.64,76.65,49800.0,59.3733,59.3733,59.3346,59.3423,49800.0
2013-05-06 15:55:00,76.64,76.66,76.61,76.64,50500.0,59.3346,59.3501,59.3114,59.3346,50500.0
2013-05-07 09:30:00,77.06,77.24,76.88,76.94,30300.0,59.6597,59.7991,59.5204,59.5668,30300.0
2013-05-07 09:35:00,76.89,77.21,76.89,77.16,18600.0,59.5281,59.7759,59.5281,59.7372,18600.0
2013-05-07 09:40:00,77.2,77.34,77.15,77.23,29600.0,59.7681,59.8765,59.7294,59.7914,29600.0
2013-05-07 09:45:00,77.23,77.29,77.15,77.23,17100.0,59.7914,59.8378,59.7294,59.7914,17100.0
2013-05-07 09:50:00,77.22,77.27,77.2,77.22,5500.0,59.7836,59.8223,59.7681,59.7836,5500.0
2013-05-07 09:55:00,77.24,77.33,77.17,77.23,21300.0,59.7991,59.8688,59.7449,59.7914,21300.0
2013-05-07 10:00:00,77.25,77.25,77.06,77.08,25600.0,59.8068,59.8068,59.6597,59.6752,25600.0
2013-05-07 10:05:00,77.07,77.07,76.73,76.73,19300.0,59.6675,59.6675,59.4043,59.4043,19300.0
2013-05-07 10:10:00,76.75,76.83,76.67,76.73,13200.0,59.4197,59.4817,59.3578,59.4043,13200.0
2013-05-07 10:15:00,76.73,76.75,76.63,76.63,10800.0,59.4043,59.4197,59.3268,59.3268,10800.0
2013-05-07 10:20:00,76.62,76.67,76.51,76.63,9000.0,59.3191,59.3578,59.2339,59.3268,9000.0
2013-05-07 10:25:00,76.71,76.84,76.71,76.83,6800.0,59.3888,59.4894,59.3888,59.4817,6800.0
2013-05-07 10:30:00,76.83,76.91,76.78,76.91,5400.0,59.4817,59.5436,59.443,59.5436,5400.0
2013-05-07 10:35:00,76.91,77.01,76.88,76.97,8300.0,59.5436,59.621,59.5204,59.5901,8300.0
2013-05-07 10:40:00,76.96,77.04,76.95,77.03,14200.0,59.5823,59.6443,59.5746,59.6365,14200.0
2013-05-07 10:45:00,77.05,77.2,77.03,77.16,11000.0,59.652,59.7681,59.6365,59.7372,11000.0
2013-05-07 10:50:00,77.16,77.16,77.12,77.15,6100.0,59.7372,59.7372,59.7062,59.7294,6100.0
2013-05-07 10:55:00,77.13,77.16,77.1,77.14,12400.0,59.7139,59.7372,59.6907,59.7217,12400.0
2013-05-07 11:00:00,77.1,77.17,77.1,77.16,4200.0,59.6907,59.7449,59.6907,59.7372,4200.0
2013-05-07 11:05:00,77.16,77.16,77.09,77.11,15900.0,59.7372,59.7372,59.683,59.6985,15900.0
2013-05-07 11:10:00,77.11,77.15,77.11,77.11,4600.0,59.6985,59.7294,59.6985,59.6985,4600.0
2013-05-07 11:15:00,77.09,77.11,77.05,77.05,4100.0,59.683,59.6985,59.652,59.652,4100.0
2013-05-07 11:20:00,77.04,77.12,77.04,77.12,8600.0,59.6443,59.7062,59.6443,59.7062,8600.0
2013-05-07 11:25:00,77.11,77.11,77.04,77.04,6700.0,59.6985,59.6985,59.6443,59.6443,6700.0
2013-05-07 11:30:00,77.05,77.06,77.01,77.03,4800.0,59.652,59.6597,59.621,59.6365,4800.0
2013-05-07 11:35:00,77.05,77.08,77.01,77.02,5500.0,59.652,59.6752,59.621,59.6288,5500.0
2013-05-07 11:40:00,77.01,77.01,76.99,76.99,3800.0,59.621,59.621,59.6056,59.6056,3800.0
2013-05-07 11:45:00,76.99,77.01,76.93,76.93,3700.0,59.6056,59.621,59.5591,59.5591,3700.0
2013-05-07 11:50:00,76.92,76.92,76.88,76.88,4500.0,59.5514,59.5514,59.5204,59.5204,4500.0
2013-05-07 11:55:00,76.89,76.99,76.89,76.97,8600.0,59.5281,59.6056,59.5281,59.5901,8600.0
2013-05-07 12:00:00,77.0,77.02,76.99,77.02,4200.0,59.6133,59.6288,59.6056,59.6288,4200.0
2013-05-07 12:05:00,77.02,77.11,77.0,77.1,3100.0,59.6288,59.6985,59.6133,59.6907,3100.0
2013-05-07 12:10:00,77.1,77.1,77.08,77.1,3400.0,59.6907,59.6907,59.6752,59.6907,3400.0
2013-05-07 12:15:00,77.11,77.12,77.09,77.11,11700.0,59.6985,59.7062,59.683,59.6985,11700.0
2013-05-07 12:20:00,77.12,77.12,77.09,77.09,3900.0,59.7062,59.7062,59.683,59.683,3900.0
2013-05-07 12:25:00,77.1,77.12,77.09,77.1,2800.0,59.6907,59.7062,59.683,59.6907,2800.0
2013-05-07 12:30:00,77.09,77.13,77.09,77.13,6200.0,59.683,59.7139,59.683,59.7139,6200.0
2013-05-07 12:35:00,77.11,77.15,77.09,77.15,7200.0,59.6985,59.7294,59.683,59.7294,7200.0
2013-05-07 12:40:00,77.15,77.2,77.14,77.18,5700.0,59.7294,59.7681,59.7217,59.7527,5700.0
2013-05-07 12:45:00,77.19,77.19,77.11,77.14,18300.0,59.7604,59.7604,59.6985,59.7217,18300.0
2013-05-07 12:50:00,77.16,77.18,77.11,77.17,16900.0,59.7372,59.7527,59.6985,59.7449,16900.0
2013-05-07 12:55:00,77.17,77.2,77.17,77.19,4700.0,59.7449,59.7681,59.7449,59.7604,4700.0
2013-05-07 13:00:00,77.21,77.21,77.16,77.18,6200.0,59.7759,59.7759,59.7372,59.7527,6200.0
2013-05-07 13:05:00,77.2,77.21,77.17,77.21,3400.0,59.7681,59.7759,59.7449,59.7759,3400.0
2013-05-07 13:10:00,77.21,77.22,77.18,77.21,5900.0,59.7759,59.7836,59.7527,59.7759,5900.0
2013-05-07 13:15:00,77.21,77.23,77.2,77.23,5100.0,59.7759,59.7914,59.7681,59.7914,5100.0
2013-05-07 13:20:00,77.23,77.24,77.19,77.19,7700.0,59.7914,59.7991,59.7604,59.7604,7700.0
2013-05-07 13:25:00,77.17,77.2,77.17,77.2,4100.0,59.7449,59.7681,59.7449,59.7681,4100.0
2013-05-07 13:30:00,77.2,77.23,77.2,77.22,6500.0,59.7681,59.7914,59.7681,59.7836,6500.0
2013-05-07 13:35:00,77.21,77.26,77.21,77.21,6100.0,59.7759,59.8146,59.7759,59.7759,6100.0
2013-05-07 13:40:00,77.21,77.27,77.2,77.24,5000.0,59.7759,59.8223,59.7681,59.7991,5000.0
2013-05-07 13:45:00,77.24,77.27,77.24,77.27,3300.0,59.7991,59.8223,59.7991,59.8223,3300.0
2013-05-07 13:50:00,77.27,77.41,77.26,77.36,15700.0,59.8223,59.9307,59.8146,59.892,15700.0
2013-05-07 13:55:00,77.37,77.41,77.34,77.41,7200.0,59.8997,59.9307,59.8765,59.9307,7200.0
2013-05-07 14:00:00,77.4,77.44,77.28,77.29,24200.0,59.923,59.9539,59.8301,59.8378,24200.0
2013-05-07 14:05:00,77.32,77.34,77.3,77.33,5400.0,59.861,59.8765,59.8456,59.8688,5400.0
2013-05-07 14:10:00,77.33,77.38,77.33,77.35,7500.0,59.8688,59.9075,59.8688,59.8843,7500.0
2013-05-07 14:15:00,77.35,77.37,77.35,77.35,7600.0,59.8843,59.8997,59.8843,59.8843,7600.0
2013-05-07 14:20:00,77.35,77.35,77.32,77.33,5700.0,59.8843,59.8843,59.861,59.8688,5700.0
2013-05-07 14:25:00,77.34,77.39,77.34,77.34,8600.0,59.8765,59.9152,59.8765,59.8765,8600.0
2013-05-07 14:30:00,77.35,77.35,77.33,77.33,5700.0,59.8843,59.8843,59.8688,59.8688,5700.0
2013-05-07 14:35:00,77.33,77.35,77.29,77.3,8200.0,59.8688,59.8843,59.8378,59.8456,8200.0
2013-05-07 14:40:00,77.3,77.31,77.29,77.31,8600.0,59.8456,59.8533,59.8378,59.8533,8600.0
2013-05-07 14:45:00,77.31,77.33,77.31,77.32,8600.0,59.8533,59.8688,59.8533,59.861,8600.0
2013-05-07 14:50:00,77.33,77.41,77.33,77.4,15100.0,59.8688,59.9307,59.8688,59.923,15100.0
2013-05-07 14:55:00,77.41,77.49,77.41,77.49,11400.0,59.9307,59.9927,59.9307,59.9927,11400.0
2013-05-07 15:00:00,77.49,77.51,77.45,77.45,22100.0,59.9927,60.0081,59.9617,59.9617,22100.0
2013-05-07 15:05:00,77.46,77.53,77.45,77.51,28400.0,59.9694,60.0236,59.9617,60.0081,28400.0
2013-05-07 15:10:00,77.52,77.59,77.52,77.56,23700.0,60.0159,60.0701,60.0159,60.0468,23700.0
2013-05-07 15:15:00,77.56,77.58,77.53,77.57,11300.0,60.0468,60.0623,60.0236,60.0546,11300.0
2013-05-07 15:20:00,77.58,77.58,77.55,77.57,21200.0,60.0623,60.0623,60.0391,60.0546,21200.0
2013-05-07 15:25:00,77.56,77.57,77.51,77.51,18000.0,60.0468,60.0546,60.0081,60.0081,18000.0
2013-05-07 15:30:00,77.51,77.58,77.48,77.5,24500.0,60.0081,60.0623,59.9849,60.0004,24500.0
2013-05-07 15:35:00,77.49,77.49,77.41,77.46,19600.0,59.9927,59.9927,59.9307,59.9694,19600.0
2013-05-07 15:40:00,77.46,77.47,77.44,77.45,24800.0,59.9694,59.9772,59.9539,59.9617,24800.0
2013-05-07 15:45:00,77.45,77.5,77.36,77.37,56500.0,59.9617,60.0004,59.892,59.8997,56500.0
2013-05-07 15:50:00,77.37,77.38,77.33,77.34,29200.0,59.8997,59.9075,59.8688,59.8765,29200.0
2013-05-07 15:55:00,77.34,77.38,77.32,77.36,60000.0,59.8765,59.9075,59.861,59.892,60000.0
2013-05-08 09:30:00,77.2,77.21,76.84,76.84,16700.0,59.7681,59.7759,59.4894,59.4894,16700.0
2013-05-08 09:35:00,76.83,76.94,76.79,76.91,3800.0,59.4817,59.5668,59.4507,59.5436,3800.0
2013-05-08 09:40:00,76.93,76.95,76.72,76.85,19100.0,59.5591,59.5746,59.3965,59.4972,19100.0
2013-05-08 09:45:00,76.87,77.01,76.87,76.88,5300.0,59.5126,59.621,59.5126,59.5204,5300.0
2013-05-08 09:50:00,76.89,77.06,76.87,77.06,8800.0,59.5281,59.6597,59.5126,59.6597,8800.0
2013-05-08 09:55:00,77.06,77.13,76.99,77.13,6400.0,59.6597,59.7139,59.6056,59.7139,6400.0
2013-05-08 10:00:00,77.17,77.24,77.11,77.12,29900.0,59.7449,59.7991,59.6985,59.7062,29900.0
2013-05-08 10:05:00,77.12,77.12,76.97,77.04,9500.0,59.7062,59.7062,59.5901,59.6443,9500.0
2013-05-08 10:10:00,77.07,77.08,76.97,76.99,102400.0,59.6675,59.6752,59.5901,59.6056,102400.0
2013-05-08 10:15:00,76.97,77.02,76.93,76.95,10300.0,59.5901,59.6288,59.5591,59.5746,10300.0
2013-05-08 10:20:00,76.94,77.03,76.94,76.96,5900.0,59.5668,59.6365,59.5668,59.5823,5900.0
2013-05-08 10:25:00,76.96,76.96,76.93,76.95,2900.0,59.5823,59.5823,59.5591,59.5746,2900.0
2013-05-08 10:30:00,76.95,76.98,76.9,76.92,11100.0,59.5746,59.5978,59.5359,59.5514,11100.0
2013-05-08 10:35:00,76.94,76.97,76.89,76.93,7100.0,59.5668,59.5901,59.5281,59.5591,7100.0
2013-05-08 10:40:00,76.93,76.93,76.88,76.91,8800.0,59.5591,59.5591,59.5204,59.5436,8800.0
2013-05-08 10:45:00,76.92,77.15,76.91,77.08,16200.0,59.5514,59.7294,59.5436,59.6752,16200.0
2013-05-08 10:50:00,77.07,77.11,77.03,77.04,10600.0,59.6675,59.6985,59.6365,59.6443,10600.0
2013-05-08 10:55:00,77.03,77.14,77.03,77.06,9200.0,59.6365,59.7217,59.6365,59.6597,9200.0
2013-05-08 11:00:00,77.05,77.05,77.0,77.02,7500.0,59.652,59.652,59.6133,59.6288,7500.0
2013-05-08 11:05:00,77.01,77.11,76.99,77.11,7500.0,59.621,59.6985,59.6056,59.6985,7500.0
2013-05-08 11:10:00,77.1,77.12,77.09,77.12,8500.0,59.6907,59.7062,59.683,59.7062,8500.0
2013-05-08 11:15:00,77.1,77.12,77.07,77.08,13300.0,59.6907,59.7062,59.6675,59.6752,13300.0
2013-05-08 11:20:00,77.08,77.13,77.06,77.06,10600.0,59.6752,59.7139,59.6597,59.6597,10600.0
2013-05-08 11:25:00,77.06,77.08,77.01,77.02,9700.0,59.6597,59.6752,59.621,59.6288,9700.0
2013-05-08 11:30:00,77.02,77.07,77.01,77.07,5100.0,59.6288,59.6675,59.621,59.6675,5100.0
2013-05-08 11:35:00,77.07,77.07,77.03,77.04,7700.0,59.6675,59.6675,59.6365,59.6443,7700.0
2013-05-08 11:40:00,77.05,77.06,77.02,77.03,4100.0,59.652,59.6597,59.6288,59.6365,4100.0
2013-05-08 11:45:00,77.02,77.03,77.0,77.01,10300.0,59.6288,59.6365,59.6133,59.621,10300.0
2013-05-08 11:50:00,77.0,77.09,77.0,77.04,8200.0,59.6133,59.683,59.6133,59.6443,8200.0
2013-05-08 11:55:00,77.03,77.08,77.01,77.07,5900.0,59.6365,59.6752,59.621,59.6675,5900.0
2013-05-08 12:00:00,77.08,77.08,77.05,77.08,17500.0,59.6752,59.6752,59.652,59.6752,17500.0
2013-05-08 12:05:00,77.08,77.1,77.06,77.07,10400.0,59.6752,59.6907,59.6597,59.6675,10400.0
2013-05-08 12:10:00,77.06,77.08,77.05,77.06,5400.0,59.6597,59.6752,59.652,59.6597,5400.0
2013-05-08 12:15:00,77.04,77.05,77.03,77.04,8200.0,59.6443,59.652,59.6365,59.6443,8200.0
2013-05-08 12:20:00,77.03,77.07,77.01,77.05,13600.0,59.6365,59.6675,59.621,59.652,13600.0
2013-05-08 12:25:00,77.06,77.07,77.01,77.02,6400.0,59.6597,59.6675,59.621,59.6288,6400.0
2013-05-08 12:30:00,77.01,77.02,77.0,77.02,14800.0,59.621,59.6288,59.6133,59.6288,14800.0
2013-05-08 12:35:00,77.01,77.01,76.96,76.98,26100.0,59.621,59.621,59.5823,59.5978,26100.0
2013-05-08 12:40:00,76.97,77.09,76.96,77.09,7600.0,59.5901,59.683,59.5823,59.683,7600.0
2013-05-08 12:45:00,77.08,77.16,77.07,77.13,6200.0,59.6752,59.7372,59.6675,59.7139,6200.0
2013-05-08 12:50:00,77.13,77.19,77.13,77.19,4400.0,59.7139,59.7604,59.7139,59.7604,4400.0
2013-05-08 12:55:00,77.2,77.21,77.12,77.13,16700.0,59.7681,59.7759,59.7062,59.7139,16700.0
2013-05-08 13:00:00,77.13,77.13,77.11,77.13,13500.0,59.7139,59.7139,59.6985,59.7139,13500.0
2013-05-08 13:05:00,77.13,77.14,77.1,77.1,13500.0,59.7139,59.7217,59.6907,59.6907,13500.0
2013-05-08 13:10:00,77.1,77.11,77.05,77.08,14500.0,59.6907,59.6985,59.652,59.6752,14500.0
2013-05-08 13:15:00,77.08,77.17,77.07,77.17,10300.0,59.6752,59.7449,59.6675,59.7449,10300.0
2013-05-08 13:20:00,77.17,77.18,77.14,77.16,12000.0,59.7449,59.7527,59.7217,59.7372,12000.0
2013-05-08 13:25:00,77.17,77.17,77.14,77.14,6600.0,59.7449,59.7449,59.7217,59.7217,6600.0
2013-05-08 13:30:00,77.16,77.17,77.13,77.17,4600.0,59.7372,59.7449,59.7139,59.7449,4600.0
2013-05-08 13:35:00,77.17,77.17,77.1,77.11,10100.0,59.7449,59.7449,59.6907,59.6985,10100.0
2013-05-08 13:40:00,77.11,77.11,77.05,77.07,9600.0,59.6985,59.6985,59.652,59.6675,9600.0
2013-05-08 13:45:00,77.06,77.07,77.04,77.04,12600.0,59.6597,59.6675,59.6443,59.6443,12600.0
2013-05-08 13:50:00,77.05,77.05,77.0,77.02,8800.0,59.652,59.652,59.6133,59.6288,8800.0
2013-05-08 13:55:00,77.02,77.02,76.95,76.97,13400.0,59.6288,59.6288,59.5746,59.5901,13400.0
2013-05-08 14:00:00,76.97,76.99,76.95,76.98,5500.0,59.5901,59.6056,59.5746,59.5978,5500.0
2013-05-08 14:05:00,76.99,77.01,76.95,76.96,10900.0,59.6056,59.621,59.5746,59.5823,10900.0
2013-05-08 14:10:00,76.96,76.99,76.94,76.98,13100.0,59.5823,59.6056,59.5668,59.5978,13100.0
2013-05-08 14:15:00,76.98,77.0,76.9,76.97,78000.0,59.5978,59.6133,59.5359,59.5901,78000.0
2013-05-08 14:20:00,76.97,77.0,76.96,76.96,12600.0,59.5901,59.6133,59.5823,59.5823,12600.0
2013-05-08 14:25:00,76.96,76.98,76.91,76.92,26300.0,59.5823,59.5978,59.5436,59.5514,26300.0
2013-05-08 14:30:00,76.92,76.95,76.78,76.78,23300.0,59.5514,59.5746,59.443,59.443,23300.0
2013-05-08 14:35:00,76.78,76.8,76.71,76.8,15600.0,59.443,59.4585,59.3888,59.4585,15600.0
2013-05-08 14:40:00,76.79,76.79,76.67,76.69,19500.0,59.4507,59.4507,59.3578,59.3733,19500.0
2013-05-08 14:45:00,76.67,76.69,76.6,76.66,18700.0,59.3578,59.3733,59.3036,59.3501,18700.0
2013-05-08 14:50:00,76.66,76.71,76.63,76.7,17400.0,59.3501,59.3888,59.3268,59.381,17400.0
2013-05-08 14:55:00,76.71,76.79,76.68,76.76,25600.0,59.3888,59.4507,59.3656,59.4275,25600.0
2013-05-08 15:00:00,76.76,76.78,76.69,76.77,25300.0,59.4275,59.443,59.3733,59.4352,25300.0
2013-05-08 15:05:00,76.77,76.89,76.74,76.81,22200.0,59.4352,59.5281,59.412,59.4662,22200.0
2013-05-08 15:10:00,76.83,76.87,76.81,76.86,8800.0,59.4817,59.5126,59.4662,59.5049,8800.0
2013-05-08 15:15:00,76.86,76.92,76.82,76.91,37800.0,59.5049,59.5514,59.4739,59.5436,37800.0
2013-05-08 15:20:00,76.93,77.02,76.92,77.0,19400.0,59.5591,59.6288,59.5514,59.6133,19400.0
2013-05-08 15:25:00,77.01,77.06,77.01,77.01,13300.0,59.621,59.6597,59.621,59.621,13300.0
2013-05-08 15:30:00,77.0,77.05,76.98,77.01,33100.0,59.6133,59.652,59.5978,59.621,33100.0
2013-05-08 15:35:00,77.0,77.02,76.97,76.99,15700.0,59.6133,59.6288,59.5901,59.6056,15700.0
2013-05-08 15:40:00,76.99,77.02,76.97,76.99,17700.0,59.6056,59.6288,59.5901,59.6056,17700.0
2013-05-08 15:45:00,76.99,77.07,76.99,77.03,16600.0,59.6056,59.6675,59.6056,59.6365,16600.0
2013-05-08 15:50:00,77.02,77.05,76.92,76.95,41200.0,59.6288,59.652,59.5514,59.5746,41200.0
2013-05-08 15:55:00,76.96,77.1,76.78,76.99,183700.0,59.5823,59.6907,59.443,59.6056,183700.0
2013-05-09 09:30:00,77.0,77.0,76.77,76.94,18700.0,59.6133,59.6133,59.4352,59.5668,18700.0
2013-05-09 09:35:00,76.99,77.14,76.98,77.14,12900.0,59.6056,59.7217,59.5978,59.7217,12900.0
2013-05-09 09:40:00,77.14,77.2,77.01,77.09,7200.0,59.7217,59.7681,59.621,59.683,7200.0
2013-05-09 09:45:00,77.13,77.32,77.08,77.1,20300.0,59.7139,59.861,59.6752,59.6907,20300.0
2013-05-09 09:50:00,77.09,77.28,77.06,77.09,32700.0,59.683,59.8301,59.6597,59.683,32700.0
2013-05-09 09:55:00,77.09,77.09,76.99,77.01,18500.0,59.683,59.683,59.6056,59.621,18500.0
2013-05-09 10:00:00,77.03,77.03,76.92,76.97,12300.0,59.6365,59.6365,59.5514,59.5901,12300.0
2013-05-09 10:05:00,77.0,77.0,76.81,76.87,7500.0,59.6133,59.6133,59.4662,59.5126,7500.0
2013-05-09 10:10:00,76.88,76.92,76.78,76.89,8800.0,59.5204,59.5514,59.443,59.5281,8800.0
2013-05-09 10:15:00,76.89,76.93,76.79,76.8,10800.0,59.5281,59.5591,59.4507,59.4585,10800.0
2013-05-09 10:20:00,76.78,76.86,76.76,76.77,14100.0,59.443,59.5049,59.4275,59.4352,14100.0
2013-05-09 10:25:00,76.75,76.77,76.45,76.46,45500.0,59.4197,59.4352,59.1875,59.1952,45500.0
2013-05-09 10:30:00,76.44,76.61,76.44,76.6,16500.0,59.1797,59.3114,59.1797,59.3036,16500.0
2013-05-09 10:35:00,76.6,76.73,76.6,76.73,13600.0,59.3036,59.4043,59.3036,59.4043,13600.0
2013-05-09 10:40:00,76.71,76.75,76.68,76.74,9200.0,59.3888,59.4197,59.3656,59.412,9200.0
2013-05-09 10:45:00,76.75,76.82,76.75,76.81,5600.0,59.4197,59.4739,59.4197,59.4662,5600.0
2013-05-09 10:50:00,76.83,76.84,76.76,76.76,5800.0,59.4817,59.4894,59.4275,59.4275,5800.0
2013-05-09 10:55:00,76.77,76.79,76.73,76.77,5900.0,59.4352,59.4507,59.4043,59.4352,5900.0
2013-05-09 11:00:00,76.76,76.8,76.7,76.77,8200.0,59.4275,59.4585,59.381,59.4352,8200.0
2013-05-09 11:05:00,76.77,76.81,76.76,76.8,5000.0,59.4352,59.4662,59.4275,59.4585,5000.0
2013-05-09 11:10:00,76.79,76.83,76.79,76.8,2200.0,59.4507,59.4817,59.4507,59.4585,2200.0
2013-05-09 11:15:00,76.79,76.79,76.67,76.71,8600.0,59.4507,59.4507,59.3578,59.3888,8600.0
2013-05-09 11:20:00,76.7,76.74,76.69,76.69,8300.0,59.381,59.412,59.3733,59.3733,8300.0
2013-05-09 11:25:00,76.68,76.79,76.68,76.75,16100.0,59.3656,59.4507,59.3656,59.4197,16100.0
2013-05-09 11:30:00,76.74,76.79,76.65,76.65,20300.0,59.412,59.4507,59.3423,59.3423,20300.0
2013-05-09 11:35:00,76.64,76.66,76.62,76.66,5900.0,59.3346,59.3501,59.3191,59.3501,5900.0
2013-05-09 11:40:00,76.69,76.77,76.69,76.76,6200.0,59.3733,59.4352,59.3733,59.4275,6200.0
2013-05-09 11:45:00,76.73,76.8,76.73,76.75,5000.0,59.4043,59.4585,59.4043,59.4197,5000.0
2013-05-09 11:50:00,76.75,76.75,76.71,76.71,2300.0,59.4197,59.4197,59.3888,59.3888,2300.0
2013-05-09 11:55:00,76.7,76.77,76.7,76.72,5700.0,59.381,59.4352,59.381,59.3965,5700.0
2013-05-09 12:00:00,76.74,76.8,76.74,76.74,10900.0,59.412,59.4585,59.412,59.412,10900.0
2013-05-09 12:05:00,76.74,76.82,76.72,76.82,5900.0,59.412,59.4739,59.3965,59.4739,5900.0
2013-05-09 12:10:00,76.84,76.88,76.82,76.87,4800.0,59.4894,59.5204,59.4739,59.5126,4800.0
2013-05-09 12:15:00,76.87,76.87,76.83,76.84,3800.0,59.5126,59.5126,59.4817,59.4894,3800.0
2013-05-09 12:20:00,76.85,76.85,76.77,76.83,5200.0,59.4972,59.4972,59.4352,59.4817,5200.0
2013-05-09 12:25:00,76.83,76.83,76.8,76.82,6300.0,59.4817,59.4817,59.4585,59.4739,6300.0
2013-05-09 12:30:00,76.83,76.9,76.83,76.9,3500.0,59.4817,59.5359,59.4817,59.5359,3500.0
2013-05-09 12:35:00,76.89,76.93,76.88,76.9,3800.0,59.5281,59.5591,59.5204,59.5359,3800.0
2013-05-09 12:40:00,76.9,76.95,76.89,76.93,5400.0,59.5359,59.5746,59.5281,59.5591,5400.0
2013-05-09 12:45:00,76.93,76.95,76.92,76.94,4200.0,59.5591,59.5746,59.5514,59.5668,4200.0
2013-05-09 12:50:00,76.94,76.96,76.92,76.92,5500.0,59.5668,59.5823,59.5514,59.5514,5500.0
2013-05-09 12:55:00,76.93,76.98,76.92,76.97,14000.0,59.5591,59.5978,59.5514,59.5901,14000.0
2013-05-09 13:00:00,76.95,77.02,76.91,76.98,22400.0,59.5746,59.6288,59.5436,59.5978,22400.0
2013-05-09 13:05:00,76.97,77.01,76.94,76.99,24100.0,59.5901,59.621,59.5668,59.6056,24100.0
2013-05-09 13:10:00,77.0,77.0,76.93,76.96,3900.0,59.6133,59.6133,59.5591,59.5823,3900.0
2013-05-09 13:15:00,76.96,77.0,76.96,76.98,9400.0,59.5823,59.6133,59.5823,59.5978,9400.0
2013-05-09 13:20:00,76.98,77.02,76.97,77.02,4700.0,59.5978,59.6288,59.5901,59.6288,4700.0
2013-05-09 13:25:00,77.02,77.06,77.0,77.05,6100.0,59.6288,59.6597,59.6133,59.652,6100.0
2013-05-09 13:30:00,77.06,77.13,77.05,77.12,6300.0,59.6597,59.7139,59.652,59.7062,6300.0
2013-05-09 13:35:00,77.14,77.16,77.13,77.16,4400.0,59.7217,59.7372,59.7139,59.7372,4400.0
2013-05-09 13:40:00,77.16,77.23,77.13,77.23,5200.0,59.7372,59.7914,59.7139,59.7914,5200.0
2013-05-09 13:45:00,77.24,77.25,77.11,77.18,21500.0,59.7991,59.8068,59.6985,59.7527,21500.0
2013-05-09 13:50:00,77.17,77.19,77.12,77.15,8100.0,59.7449,59.7604,59.7062,59.7294,8100.0
2013-05-09 13:55:00,77.15,77.15,77.04,77.1,23300.0,59.7294,59.7294,59.6443,59.6907,23300.0
2013-05-09 14:00:00,77.1,77.16,77.09,77.12,7000.0,59.6907,59.7372,59.683,59.7062,7000.0
2013-05-09 14:05:00,77.11,77.12,77.05,77.05,7300.0,59.6985,59.7062,59.652,59.652,7300.0
2013-05-09 14:10:00,77.04,77.04,76.96,76.97,8400.0,59.6443,59.6443,59.5823,59.5901,8400.0
2013-05-09 14:15:00,76.96,76.96,76.94,76.95,5400.0,59.5823,59.5823,59.5668,59.5746,5400.0
2013-05-09 14:20:00,76.96,76.98,76.91,76.92,14300.0,59.5823,59.5978,59.5436,59.5514,14300.0
2013-05-09 14:25:00,76.91,76.98,76.89,76.95,9100.0,59.5436,59.5978,59.5281,59.5746,9100.0
2013-05-09 14:30:00,76.95,77.0,76.95,77.0,7100.0,59.5746,59.6133,59.5746,59.6133,7100.0
2013-05-09 14:35:00,76.98,76.98,76.83,76.83,7400.0,59.5978,59.5978,59.4817,59.4817,7400.0
2013-05-09 14:40:00,76.83,76.84,76.77,76.83,8700.0,59.4817,59.4894,59.4352,59.4817,8700.0
2013-05-09 14:45:00,76.83,76.83,76.72,76.72,8000.0,59.4817,59.4817,59.3965,59.3965,8000.0
2013-05-09 14:50:00,76.73,76.74,76.64,76.64,13900.0,59.4043,59.412,59.3346,59.3346,13900.0
2013-05-09 14:55:00,76.62,76.62,76.49,76.51,14500.0,59.3191,59.3191,59.2185,59.2339,14500.0
2013-05-09 15:00:00,76.49,76.52,76.39,76.44,15400.0,59.2185,59.2417,59.141,59.1797,15400.0
2013-05-09 15:05:00,76.44,76.54,76.42,76.49,18400.0,59.1797,59.2572,59.1643,59.2185,18400.0
2013-05-09 15:10:00,76.49,76.58,76.48,76.52,11100.0,59.2185,59.2881,59.2107,59.2417,11100.0
2013-05-09 15:15:00,76.52,76.56,76.44,76.55,24200.0,59.2417,59.2726,59.1797,59.2649,24200.0
2013-05-09 15:20:00,76.55,76.68,76.53,76.68,24300.0,59.2649,59.3656,59.2494,59.3656,24300.0
2013-05-09 15:25:00,76.68,76.71,76.65,76.7,25100.0,59.3656,59.3888,59.3423,59.381,25100.0
2013-05-09 15:30:00,76.69,76.77,76.64,76.67,19100.0,59.3733,59.4352,59.3346,59.3578,19100.0
2013-05-09 15:35:00,76.66,76.73,76.59,76.59,20100.0,59.3501,59.4043,59.2959,59.2959,20100.0
2013-05-09 15:40:00,76.6,76.64,76.59,76.61,26600.0,59.3036,59.3346,59.2959,59.3114,26600.0
2013-05-09 15:45:00,76.61,76.62,76.51,76.6,66000.0,59.3114,59.3191,59.2339,59.3036,66000.0
2013-05-09 15:50:00,76.6,76.6,76.43,76.44,73200.0,59.3036,59.3036,59.172,59.1797,73200.0
2013-05-09 15:55:00,76.44,76.55,76.44,76.55,79900.0,59.1797,59.2649,59.1797,59.2649,79900.0
2013-05-10 09:30:00,76.62,76.96,76.62,76.96,9400.0,59.3191,59.5823,59.3191,59.5823,9400.0
2013-05-10 09:35:00,76.96,77.09,76.86,76.92,11800.0,59.5823,59.683,59.5049,59.5514,11800.0
2013-05-10 09:40:00,76.97,76.98,76.57,76.58,6200.0,59.5901,59.5978,59.2804,59.2881,6200.0
2013-05-10 09:45:00,76.63,76.75,76.53,76.64,22200.0,59.3268,59.4197,59.2494,59.3346,22200.0
2013-05-10 09:50:00,76.65,76.68,76.5,76.62,10000.0,59.3423,59.3656,59.2262,59.3191,10000.0
2013-05-10 09:55:00,76.61,76.98,76.61,76.97,12000.0,59.3114,59.5978,59.3114,59.5901,12000.0
2013-05-10 10:00:00,76.98,77.09,76.96,77.02,11500.0,59.5978,59.683,59.5823,59.6288,11500.0
2013-05-10 10:05:00,77.05,77.08,76.9,76.96,15200.0,59.652,59.6752,59.5359,59.5823,15200.0
2013-05-10 10:10:00,76.98,77.1,76.96,77.08,3400.0,59.5978,59.6907,59.5823,59.6752,3400.0
2013-05-10 10:15:00,77.06,77.12,77.01,77.06,5100.0,59.6597,59.7062,59.621,59.6597,5100.0
2013-05-10 10:20:00,77.1,77.15,77.07,77.15,8600.0,59.6907,59.7294,59.6675,59.7294,8600.0
2013-05-10 10:25:00,77.13,77.19,77.11,77.17,3900.0,59.7139,59.7604,59.6985,59.7449,3900.0
2013-05-10 10:30:00,77.16,77.16,77.03,77.03,28700.0,59.7372,59.7372,59.6365,59.6365,28700.0
2013-05-10 10:35:00,77.05,77.08,76.93,76.93,13600.0,59.652,59.6752,59.5591,59.5591,13600.0
2013-05-10 10:40:00,76.93,76.98,76.91,76.96,5000.0,59.5591,59.5978,59.5436,59.5823,5000.0
2013-05-10 10:45:00,76.99,77.01,76.93,77.0,7900.0,59.6056,59.621,59.5591,59.6133,7900.0
2013-05-10 10:50:00,77.02,77.03,76.95,76.98,7700.0,59.6288,59.6365,59.5746,59.5978,7700.0
2013-05-10 10:55:00,76.97,77.08,76.95,77.07,2800.0,59.5901,59.6752,59.5746,59.6675,2800.0
2013-05-10 11:00:00,77.06,77.08,77.01,77.03,4300.0,59.6597,59.6752,59.621,59.6365,4300.0
2013-05-10 11:05:00,77.03,77.13,77.02,77.12,4200.0,59.6365,59.7139,59.6288,59.7062,4200.0
2013-05-10 11:10:00,77.13,77.22,77.13,77.19,10100.0,59.7139,59.7836,59.7139,59.7604,10100.0
2013-05-10 11:15:00,77.2,77.21,77.18,77.2,4100.0,59.7681,59.7759,59.7527,59.7681,4100.0
2013-05-10 11:20:00,77.23,77.27,77.12,77.27,35400.0,59.7914,59.8223,59.7062,59.8223,35400.0
2013-05-10 11:25:00,77.26,77.42,77.23,77.37,14300.0,59.8146,59.9385,59.7914,59.8997,14300.0
2013-05-10 11:30:00,77.38,77.51,77.36,77.48,13100.0,59.9075,60.0081,59.892,59.9849,13100.0
2013-05-10 11:35:00,77.49,77.49,77.45,77.46,10900.0,59.9927,59.9927,59.9617,59.9694,10900.0
2013-05-10 11:40:00,77.46,77.5,77.4,77.43,9900.0,59.9694,60.0004,59.923,59.9462,9900.0
2013-05-10 11:45:00,77.44,77.46,77.36,77.37,4900.0,59.9539,59.9694,59.892,59.8997,4900.0
2013-05-10 11:50:00,77.38,77.39,77.28,77.28,7200.0,59.9075,59.9152,59.8301,59.8301,7200.0
2013-05-10 11:55:00,77.31,77.34,77.28,77.31,8400.0,59.8533,59.8765,59.8301,59.8533,8400.0
2013-05-10 12:00:00,77.31,77.39,77.3,77.34,8700.0,59.8533,59.9152,59.8456,59.8765,8700.0
2013-05-10 12:05:00,77.29,77.34,77.26,77.3,15500.0,59.8378,59.8765,59.8146,59.8456,15500.0
2013-05-10 12:10:00,77.26,77.33,77.25,77.33,12800.0,59.8146,59.8688,59.8068,59.8688,12800.0
2013-05-10 12:15:00,77.38,77.48,77.35,77.46,39700.0,59.9075,59.9849,59.8843,59.9694,39700.0
2013-05-10 12:20:00,77.47,77.54,77.47,77.53,6300.0,59.9772,60.0314,59.9772,60.0236,6300.0
2013-05-10 12:25:00,77.53,77.6,77.52,77.59,8000.0,60.0236,60.0778,60.0159,60.0701,8000.0
2013-05-10 12:30:00,77.59,77.6,77.54,77.6,5300.0,60.0701,60.0778,60.0314,60.0778,5300.0
2013-05-10 12:35:00,77.59,77.6,77.51,77.51,3300.0,60.0701,60.0778,60.0081,60.0081,3300.0
2013-05-10 12:40:00,77.49,77.61,77.48,77.56,5700.0,59.9927,60.0856,59.9849,60.0468,5700.0
2013-05-10 12:45:00,77.57,77.66,77.52,77.53,15000.0,60.0546,60.1243,60.0159,60.0236,15000.0
2013-05-10 12:50:00,77.51,77.55,77.5,77.5,2200.0,60.0081,60.0391,60.0004,60.0004,2200.0
2013-05-10 12:55:00,77.5,77.53,77.49,77.49,2600.0,60.0004,60.0236,59.9927,59.9927,2600.0
2013-05-10 13:00:00,77.48,77.5,77.47,77.48,2300.0,59.9849,60.0004,59.9772,59.9849,2300.0
2013-05-10 13:05:00,77.48,77.56,77.46,77.5,5600.0,59.9849,60.0468,59.9694,60.0004,5600.0
2013-05-10 13:10:00,77.5,77.58,77.48,77.56,14600.0,60.0004,60.0623,59.9849,60.0468,14600.0
2013-05-10 13:15:00,77.57,77.71,77.55,77.67,21700.0,60.0546,60.163,60.0391,60.132,21700.0
2013-05-10 13:20:00,77.67,77.71,77.66,77.71,11300.0,60.132,60.163,60.1243,60.163,11300.0
2013-05-10 13:25:00,77.7,77.79,77.7,77.77,8500.0,60.1552,60.2249,60.1552,60.2094,8500.0
2013-05-10 13:30:00,77.78,77.8,77.76,77.8,7500.0,60.2172,60.2327,60.2017,60.2327,7500.0
2013-05-10 13:35:00,77.8,77.8,77.76,77.77,10300.0,60.2327,60.2327,60.2017,60.2094,10300.0
2013-05-10 13:40:00,77.78,77.82,77.76,77.82,14700.0,60.2172,60.2481,60.2017,60.2481,14700.0
2013-05-10 13:45:00,77.82,77.86,77.8,77.83,22600.0,60.2481,60.2791,60.2327,60.2559,22600.0
2013-05-10 13:50:00,77.84,77.88,77.81,77.85,20700.0,60.2636,60.2946,60.2404,60.2714,20700.0
2013-05-10 13:55:00,77.86,77.9,77.82,77.83,19800.0,60.2791,60.3101,60.2481,60.2559,19800.0
2013-05-10 14:00:00,77.83,77.87,77.83,77.87,11200.0,60.2559,60.2868,60.2559,60.2868,11200.0
2013-05-10 14:05:00,77.86,77.97,77.84,77.96,15500.0,60.2791,60.3643,60.2636,60.3565,15500.0
2013-05-10 14:10:00,77.94,78.04,77.93,78.01,25500.0,60.341,60.4185,60.3333,60.3952,25500.0
2013-05-10 14:15:00,78.01,78.01,77.93,77.93,8500.0,60.3952,60.3952,60.3333,60.3333,8500.0
2013-05-10 14:20:00,77.9,77.94,77.89,77.9,6700.0,60.3101,60.341,60.3023,60.3101,6700.0
2013-05-10 14:25:00,77.9,77.99,77.9,77.99,7700.0,60.3101,60.3798,60.3101,60.3798,7700.0
2013-05-10 14:30:00,77.99,78.03,77.99,78.03,10300.0,60.3798,60.4107,60.3798,60.4107,10300.0
2013-05-10 14:35:00,78.01,78.02,77.99,78.02,18300.0,60.3952,60.403,60.3798,60.403,18300.0
2013-05-10 14:40:00,78.02,78.03,77.88,77.9,36800.0,60.403,60.4107,60.2946,60.3101,36800.0
2013-05-10 14:45:00,77.92,77.95,77.92,77.95,9300.0,60.3256,60.3488,60.3256,60.3488,9300.0
2013-05-10 14:50:00,77.94,77.95,77.92,77.93,17100.0,60.341,60.3488,60.3256,60.3333,17100.0
2013-05-10 14:55:00,77.91,77.92,77.83,77.83,5400.0,60.3178,60.3256,60.2559,60.2559,5400.0
2013-05-10 15:00:00,77.84,77.84,77.81,77.82,7300.0,60.2636,60.2636,60.2404,60.2481,7300.0
2013-05-10 15:05:00,77.82,77.88,77.81,77.88,16000.0,60.2481,60.2946,60.2404,60.2946,16000.0
2013-05-10 15:10:00,77.88,78.03,77.88,77.97,41800.0,60.2946,60.4107,60.2946,60.3643,41800.0
2013-05-10 15:15:00,77.98,77.98,77.93,77.93,12600.0,60.372,60.372,60.3333,60.3333,12600.0
2013-05-10 15:20:00,77.93,78.0,77.93,77.96,11100.0,60.3333,60.3875,60.3333,60.3565,11100.0
2013-05-10 15:25:00,77.96,77.99,77.95,77.99,20000.0,60.3565,60.3798,60.3488,60.3798,20000.0
2013-05-10 15:30:00,77.99,78.03,77.96,78.03,28700.0,60.3798,60.4107,60.3565,60.4107,28700.0
2013-05-10 15:35:00,78.03,78.05,78.0,78.01,9700.0,60.4107,60.4262,60.3875,60.3952,9700.0
2013-05-10 15:40:00,78.01,78.17,78.01,78.16,17500.0,60.3952,60.5191,60.3952,60.5114,17500.0
2013-05-10 15:45:00,78.16,78.25,78.15,78.21,35900.0,60.5114,60.581,60.5036,60.5501,35900.0
2013-05-10 15:50:00,78.21,78.22,78.12,78.15,32100.0,60.5501,60.5578,60.4804,60.5036,32100.0
2013-05-10 15:55:00,78.15,78.22,78.13,78.2,51200.0,60.5036,60.5578,60.4881,60.5423,51200.0
2013-05-13 09:30:00,78.1,78.38,77.96,78.38,20100.0,60.4649,60.6817,60.3565,60.6817,20100.0
2013-05-13 09:35:00,78.39,78.39,78.27,78.27,4700.0,60.6894,60.6894,60.5965,60.5965,4700.0
2013-05-13 09:40:00,78.32,78.32,78.01,78.03,25200.0,60.6352,60.6352,60.3952,60.4107,25200.0
2013-05-13 09:45:00,78.0,78.04,77.84,77.91,8000.0,60.3875,60.4185,60.2636,60.3178,8000.0
2013-05-13 09:50:00,77.9,77.91,77.75,77.75,6500.0,60.3101,60.3178,60.1939,60.1939,6500.0
2013-05-13 09:55:00,77.73,77.85,77.67,77.82,7500.0,60.1785,60.2714,60.132,60.2481,7500.0
2013-05-13 10:00:00,77.82,77.85,77.65,77.79,12100.0,60.2481,60.2714,60.1165,60.2249,12100.0
2013-05-13 10:05:00,77.8,78.15,77.8,78.13,7700.0,60.2327,60.5036,60.2327,60.4881,7700.0
2013-05-13 10:10:00,78.13,78.22,78.09,78.2,10300.0,60.4881,60.5578,60.4572,60.5423,10300.0
2013-05-13 10:15:00,78.21,78.5,78.21,78.5,54200.0,60.5501,60.7746,60.5501,60.7746,54200.0
2013-05-13 10:20:00,78.49,78.49,78.4,78.48,12700.0,60.7669,60.7669,60.6972,60.7591,12700.0
2013-05-13 10:25:00,78.43,78.54,78.29,78.42,28800.0,60.7204,60.8056,60.612,60.7127,28800.0
2013-05-13 10:30:00,78.4,78.42,78.3,78.37,13500.0,60.6972,60.7127,60.6198,60.6739,13500.0
2013-05-13 10:35:00,78.38,78.5,78.38,78.5,11700.0,60.6817,60.7746,60.6817,60.7746,11700.0
2013-05-13 10:40:00,78.47,78.47,78.4,78.45,12700.0,60.7514,60.7514,60.6972,60.7359,12700.0
2013-05-13 10:45:00,78.42,78.57,78.42,78.55,18800.0,60.7127,60.8288,60.7127,60.8133,18800.0
2013-05-13 10:50:00,78.56,78.61,78.47,78.55,10400.0,60.821,60.8598,60.7514,60.8133,10400.0
2013-05-13 10:55:00,78.54,78.69,78.47,78.48,24900.0,60.8056,60.9217,60.7514,60.7591,24900.0
2013-05-13 11:00:00,78.47,78.59,78.4,78.48,20600.0,60.7514,60.8443,60.6972,60.7591,20600.0
2013-05-13 11:05:00,78.48,78.52,78.4,78.52,10600.0,60.7591,60.7901,60.6972,60.7901,10600.0
2013-05-13 11:10:00,78.52,78.62,78.51,78.62,12700.0,60.7901,60.8675,60.7823,60.8675,12700.0
2013-05-13 11:15:00,78.61,78.7,78.56,78.56,16900.0,60.8598,60.9294,60.821,60.821,16900.0
2013-05-13 11:20:00,78.54,78.6,78.5,78.58,18000.0,60.8056,60.852,60.7746,60.8365,18000.0
2013-05-13 11:25:00,78.58,78.61,78.52,78.6,14800.0,60.8365,60.8598,60.7901,60.852,14800.0
2013-05-13 11:30:00,78.6,78.78,78.59,78.71,11700.0,60.852,60.9914,60.8443,60.9372,11700.0
2013-05-13 11:35:00,78.68,78.75,78.68,78.73,10500.0,60.9139,60.9681,60.9139,60.9527,10500.0
2013-05-13 11:40:00,78.74,78.78,78.69,78.75,45900.0,60.9604,60.9914,60.9217,60.9681,45900.0
2013-05-13 11:45:00,78.72,78.76,78.67,78.73,22900.0,60.9449,60.9759,60.9062,60.9527,22900.0
2013-05-13 11:50:00,78.74,79.05,78.73,78.9,32400.0,60.9604,61.2004,60.9527,61.0843,32400.0
2013-05-13 11:55:00,78.87,78.89,78.73,78.77,25900.0,61.061,61.0765,60.9527,60.9836,25900.0
2013-05-13 12:00:00,78.77,78.88,78.67,78.82,13900.0,60.9836,61.0688,60.9062,61.0223,13900.0
2013-05-13 12:05:00,78.82,79.07,78.82,79.02,13600.0,61.0223,61.2159,61.0223,61.1772,13600.0
2013-05-13 12:10:00,79.02,79.02,78.92,78.97,4600.0,61.1772,61.1772,61.0998,61.1385,4600.0
2013-05-13 12:15:00,78.98,79.16,78.98,79.12,12900.0,61.1462,61.2856,61.1462,61.2546,12900.0
2013-05-13 12:20:00,79.1,79.11,78.98,79.07,15400.0,61.2391,61.2469,61.1462,61.2159,15400.0
2013-05-13 12:25:00,79.04,79.08,78.84,78.85,12700.0,61.1927,61.2236,61.0378,61.0456,12700.0
2013-05-13 12:30:00,78.85,78.92,78.85,78.89,5700.0,61.0456,61.0998,61.0456,61.0765,5700.0
2013-05-13 12:35:00,78.9,78.92,78.89,78.9,6100.0,61.0843,61.0998,61.0765,61.0843,6100.0
2013-05-13 12:40:00,78.9,78.94,78.85,78.86,8200.0,61.0843,61.1152,61.0456,61.0533,8200.0
2013-05-13 12:45:00,78.85,78.86,78.84,78.85,2000.0,61.0456,61.0533,61.0378,61.0456,2000.0
2013-05-13 12:50:00,78.88,78.93,78.87,78.88,10200.0,61.0688,61.1075,61.061,61.0688,10200.0
2013-05-13 12:55:00,78.87,78.9,78.87,78.88,4000.0,61.061,61.0843,61.061,61.0688,4000.0
2013-05-13 13:00:00,78.89,79.12,78.89,79.06,19800.0,61.0765,61.2546,61.0765,61.2081,19800.0
2013-05-13 13:05:00,79.05,79.05,78.97,78.99,3800.0,61.2004,61.2004,61.1385,61.1539,3800.0
2013-05-13 13:10:00,79.02,79.17,78.97,79.05,13500.0,61.1772,61.2933,61.1385,61.2004,13500.0
2013-05-13 13:15:00,79.06,79.11,79.03,79.08,4600.0,61.2081,61.2469,61.1849,61.2236,4600.0
2013-05-13 13:20:00,79.09,79.25,79.07,79.07,14700.0,61.2314,61.3552,61.2159,61.2159,14700.0
2013-05-13 13:25:00,79.06,79.06,78.93,78.93,7400.0,61.2081,61.2081,61.1075,61.1075,7400.0
2013-05-13 13:30:00,78.92,78.92,78.83,78.89,7900.0,61.0998,61.0998,61.0301,61.0765,7900.0
2013-05-13 13:35:00,78.9,78.97,78.87,78.89,9300.0,61.0843,61.1385,61.061,61.0765,9300.0
2013-05-13 13:40:00,78.9,78.91,78.79,78.81,8600.0,61.0843,61.092,60.9991,61.0146,8600.0
2013-05-13 13:45:00,78.82,78.98,78.82,78.98,9700.0,61.0223,61.1462,61.0223,61.1462,9700.0
2013-05-13 13:50:00,78.98,79.05,78.98,79.04,10100.0,61.1462,61.2004,61.1462,61.1927,10100.0
2013-05-13 13:55:00,79.05,79.12,79.05,79.11,39400.0,61.2004,61.2546,61.2004,61.2469,39400.0
2013-05-13 14:00:00,79.1,79.2,79.09,79.18,19000.0,61.2391,61.3165,61.2314,61.301,19000.0
2013-05-13 14:05:00,79.2,79.21,79.12,79.13,12800.0,61.3165,61.3243,61.2546,61.2623,12800.0
2013-05-13 14:10:00,79.11,79.11,79.07,79.11,22000.0,61.2469,61.2469,61.2159,61.2469,22000.0
2013-05-13 14:15:00,79.12,79.16,79.09,79.12,10600.0,61.2546,61.2856,61.2314,61.2546,10600.0
2013-05-13 14:20:00,79.11,79.19,79.07,79.14,16900.0,61.2469,61.3088,61.2159,61.2701,16900.0
2013-05-13 14:25:00,79.14,79.15,79.05,79.09,9800.0,61.2701,61.2778,61.2004,61.2314,9800.0
2013-05-13 14:30:00,79.09,79.09,79.02,79.09,9700.0,61.2314,61.2314,61.1772,61.2314,9700.0
2013-05-13 14:35:00,79.08,79.08,79.04,79.08,6500.0,61.2236,61.2236,61.1927,61.2236,6500.0
2013-05-13 14:40:00,79.08,79.08,79.0,79.01,3500.0,61.2236,61.2236,61.1617,61.1694,3500.0
2013-05-13 14:45:00,79.01,79.02,79.0,79.0,8600.0,61.1694,61.1772,61.1617,61.1617,8600.0
2013-05-13 14:50:00,79.01,79.03,78.99,79.03,17300.0,61.1694,61.1849,61.1539,61.1849,17300.0
2013-05-13 14:55:00,79.03,79.1,79.03,79.09,8500.0,61.1849,61.2391,61.1849,61.2314,8500.0
2013-05-13 15:00:00,79.09,79.09,78.99,79.01,22400.0,61.2314,61.2314,61.1539,61.1694,22400.0
2013-05-13 15:05:00,79.0,79.04,78.9,78.9,24100.0,61.1617,61.1927,61.0843,61.0843,24100.0
2013-05-13 15:10:00,78.9,78.9,78.77,78.78,25300.0,61.0843,61.0843,60.9836,60.9914,25300.0
2013-05-13 15:15:00,78.78,78.86,78.75,78.83,15600.0,60.9914,61.0533,60.9681,61.0301,15600.0
2013-05-13 15:20:00,78.82,78.84,78.79,78.81,19700.0,61.0223,61.0378,60.9991,61.0146,19700.0
2013-05-13 15:25:00,78.81,78.81,78.77,78.81,20300.0,61.0146,61.0146,60.9836,61.0146,20300.0
2013-05-13 15:30:00,78.81,78.85,78.81,78.82,15200.0,61.0146,61.0456,61.0146,61.0223,15200.0
2013-05-13 15:35:00,78.83,78.91,78.82,78.91,23600.0,61.0301,61.092,61.0223,61.092,23600.0
2013-05-13 15:40:00,78.91,78.92,78.88,78.91,24300.0,61.092,61.0998,61.0688,61.092,24300.0
2013-05-13 15:45:00,78.91,78.94,78.86,78.86,47200.0,61.092,61.1152,61.0533,61.0533,47200.0
2013-05-13 15:50:00,78.87,78.96,78.85,78.96,46500.0,61.061,61.1307,61.0456,61.1307,46500.0
2013-05-13 15:55:00,78.96,79.06,78.93,79.04,96100.0,61.1307,61.2081,61.1075,61.1927,96100.0
2013-05-14 09:30:00,79.05,79.33,78.91,79.22,18400.0,61.2004,61.4172,61.092,61.332,18400.0
2013-05-14 09:35:00,79.26,79.5,79.15,79.43,8800.0,61.363,61.5488,61.2778,61.4946,8800.0
2013-05-14 09:40:00,79.47,79.57,79.32,79.38,25000.0,61.5256,61.603,61.4094,61.4559,25000.0
2013-05-14 09:45:00,79.39,79.44,79.26,79.36,8400.0,61.4636,61.5023,61.363,61.4404,8400.0
2013-05-14 09:50:00,79.4,79.42,79.28,79.28,15700.0,61.4714,61.4869,61.3785,61.3785,15700.0
2013-05-14 09:55:00,79.3,79.4,79.27,79.4,17600.0,61.394,61.4714,61.3707,61.4714,17600.0
2013-05-14 10:00:00,79.4,79.44,79.34,79.41,21600.0,61.4714,61.5023,61.4249,61.4791,21600.0
2013-05-14 10:05:00,79.42,79.58,79.41,79.53,8800.0,61.4869,61.6107,61.4791,61.572,8800.0
2013-05-14 10:10:00,79.53,79.6,79.52,79.57,5300.0,61.572,61.6262,61.5643,61.603,5300.0
2013-05-14 10:15:00,79.57,79.69,79.55,79.6,80400.0,61.603,61.6959,61.5875,61.6262,80400.0
2013-05-14 10:20:00,79.63,79.66,79.58,79.66,10700.0,61.6494,61.6727,61.6107,61.6727,10700.0
2013-05-14 10:25:00,79.64,79.74,79.64,79.72,15400.0,61.6572,61.7346,61.6572,61.7191,15400.0
2013-05-14 10:30:00,79.71,79.72,79.63,79.68,30300.0,61.7114,61.7191,61.6494,61.6881,30300.0
2013-05-14 10:35:00,79.7,79.85,79.69,79.85,10300.0,61.7036,61.8198,61.6959,61.8198,10300.0
2013-05-14 10:40:00,79.85,79.88,79.81,79.85,12300.0,61.8198,61.843,61.7888,61.8198,12300.0
2013-05-14 10:45:00,79.85,79.94,79.85,79.87,17500.0,61.8198,61.8894,61.8198,61.8352,17500.0
2013-05-14 10:50:00,79.86,79.97,79.8,79.95,12800.0,61.8275,61.9127,61.7811,61.8972,12800.0
2013-05-14 10:55:00,79.95,79.96,79.89,79.96,19000.0,61.8972,61.9049,61.8507,61.9049,19000.0
2013-05-14 11:00:00,79.96,79.96,79.82,79.89,18700.0,61.9049,61.9049,61.7965,61.8507,18700.0
2013-05-14 11:05:00,79.89,79.89,79.81,79.81,12200.0,61.8507,61.8507,61.7888,61.7888,12200.0
2013-05-14 11:10:00,79.81,79.86,79.8,79.86,9400.0,61.7888,61.8275,61.7811,61.8275,9400.0
2013-05-14 11:15:00,79.85,79.89,79.78,79.88,35900.0,61.8198,61.8507,61.7656,61.843,35900.0
2013-05-14 11:20:00,79.88,79.93,79.87,79.87,9500.0,61.843,61.8817,61.8352,61.8352,9500.0
2013-05-14 11:25:00,79.86,79.95,79.83,79.94,9900.0,61.8275,61.8972,61.8043,61.8894,9900.0
2013-05-14 11:30:00,79.93,79.98,79.91,79.94,13000.0,61.8817,61.9204,61.8662,61.8894,13000.0
2013-05-14 11:35:00,79.96,80.0,79.93,79.95,24000.0,61.9049,61.9359,61.8817,61.8972,24000.0
2013-05-14 11:40:00,79.95,79.97,79.91,79.92,4600.0,61.8972,61.9127,61.8662,61.874,4600.0
2013-05-14 11:45:00,79.93,80.0,79.93,79.96,28100.0,61.8817,61.9359,61.8817,61.9049,28100.0
2013-05-14 11:50:00,79.97,79.97,79.89,79.9,12300.0,61.9127,61.9127,61.8507,61.8585,12300.0
2013-05-14 11:55:00,79.89,79.93,79.87,79.93,8400.0,61.8507,61.8817,61.8352,61.8817,8400.0
2013-05-14 12:00:00,79.92,79.92,79.9,79.91,6900.0,61.874,61.874,61.8585,61.8662,6900.0
2013-05-14 12:05:00,79.9,79.93,79.89,79.92,7800.0,61.8585,61.8817,61.8507,61.874,7800.0
2013-05-14 12:10:00,79.9,79.97,79.9,79.95,9700.0,61.8585,61.9127,61.8585,61.8972,9700.0
2013-05-14 12:15:00,79.96,80.0,79.91,79.96,45200.0,61.9049,61.9359,61.8662,61.9049,45200.0
2013-05-14 12:20:00,79.96,79.98,79.94,79.98,5200.0,61.9049,61.9204,61.8894,61.9204,5200.0
2013-05-14 12:25:00,79.97,79.98,79.92,79.94,7600.0,61.9127,61.9204,61.874,61.8894,7600.0
2013-05-14 12:30:00,79.93,79.95,79.92,79.94,5400.0,61.8817,61.8972,61.874,61.8894,5400.0
2013-05-14 12:35:00,79.94,80.18,79.94,80.14,156900.0,61.8894,62.0752,61.8894,62.0443,156900.0
2013-05-14 12:40:00,80.16,80.22,80.16,80.22,6100.0,62.0598,62.1062,62.0598,62.1062,6100.0
2013-05-14 12:45:00,80.21,80.22,80.13,80.15,11700.0,62.0985,62.1062,62.0365,62.052,11700.0
2013-05-14 12:50:00,80.13,80.16,80.11,80.15,3700.0,62.0365,62.0598,62.0211,62.052,3700.0
2013-05-14 12:55:00,80.15,80.15,80.13,80.14,3400.0,62.052,62.052,62.0365,62.0443,3400.0
2013-05-14 13:00:00,80.15,80.19,80.14,80.16,9900.0,62.052,62.083,62.0443,62.0598,9900.0
2013-05-14 13:05:00,80.17,80.21,80.17,80.21,2900.0,62.0675,62.0985,62.0675,62.0985,2900.0
2013-05-14 13:10:00,80.2,80.26,80.2,80.23,7100.0,62.0907,62.1372,62.0907,62.114,7100.0
2013-05-14 13:15:00,80.23,80.26,80.2,80.22,9400.0,62.114,62.1372,62.0907,62.1062,9400.0
2013-05-14 13:20:00,80.24,80.24,80.21,80.22,5400.0,62.1217,62.1217,62.0985,62.1062,5400.0
2013-05-14 13:25:00,80.21,80.26,80.2,80.26,6000.0,62.0985,62.1372,62.0907,62.1372,6000.0
2013-05-14 13:30:00,80.27,80.35,80.25,80.34,10900.0,62.1449,62.2069,62.1294,62.1991,10900.0
2013-05-14 13:35:00,80.34,80.37,80.3,80.37,5400.0,62.1991,62.2223,62.1681,62.2223,5400.0
2013-05-14 13:40:00,80.37,80.37,80.32,80.37,8700.0,62.2223,62.2223,62.1836,62.2223,8700.0
2013-05-14 13:45:00,80.37,80.41,80.37,80.39,8700.0,62.2223,62.2533,62.2223,62.2378,8700.0
2013-05-14 13:50:00,80.39,80.41,80.29,80.41,20400.0,62.2378,62.2533,62.1604,62.2533,20400.0
2013-05-14 13:55:00,80.4,80.55,80.34,80.53,35900.0,62.2456,62.3617,62.1991,62.3462,35900.0
2013-05-14 14:00:00,80.52,80.53,80.44,80.48,11100.0,62.3385,62.3462,62.2765,62.3075,11100.0
2013-05-14 14:05:00,80.48,80.58,80.47,80.5,16100.0,62.3075,62.3849,62.2998,62.323,16100.0
2013-05-14 14:10:00,80.5,80.58,80.49,80.54,11700.0,62.323,62.3849,62.3152,62.354,11700.0
2013-05-14 14:15:00,80.53,80.55,80.43,80.49,12700.0,62.3462,62.3617,62.2688,62.3152,12700.0
2013-05-14 14:20:00,80.48,80.53,80.43,80.46,5000.0,62.3075,62.3462,62.2688,62.292,5000.0
2013-05-14 14:25:00,80.47,80.57,80.47,80.57,9500.0,62.2998,62.3772,62.2998,62.3772,9500.0
2013-05-14 14:30:00,80.58,80.8,80.58,80.79,126400.0,62.3849,62.5552,62.3849,62.5475,126400.0
2013-05-14 14:35:00,80.79,80.87,80.76,80.84,16900.0,62.5475,62.6094,62.5243,62.5862,16900.0
2013-05-14 14:40:00,80.81,80.81,80.65,80.72,9200.0,62.563,62.563,62.4391,62.4933,9200.0
2013-05-14 14:45:00,80.72,80.73,80.64,80.65,9700.0,62.4933,62.5011,62.4314,62.4391,9700.0
2013-05-14 14:50:00,80.64,80.68,80.6,80.67,10500.0,62.4314,62.4623,62.4004,62.4546,10500.0
2013-05-14 14:55:00,80.65,80.69,80.6,80.6,4800.0,62.4391,62.4701,62.4004,62.4004,4800.0
2013-05-14 15:00:00,80.61,80.71,80.54,80.69,14700.0,62.4082,62.4856,62.354,62.4701,14700.0
2013-05-14 15:05:00,80.7,80.74,80.62,80.74,15100.0,62.4778,62.5088,62.4159,62.5088,15100.0
2013-05-14 15:10:00,80.73,80.81,80.7,80.8,11800.0,62.5011,62.563,62.4778,62.5552,11800.0
2013-05-14 15:15:00,80.79,80.8,80.75,80.8,14200.0,62.5475,62.5552,62.5165,62.5552,14200.0
2013-05-14 15:20:00,80.79,80.79,80.75,80.78,8600.0,62.5475,62.5475,62.5165,62.5398,8600.0
2013-05-14 15:25:00,80.79,80.8,80.69,80.73,12300.0,62.5475,62.5552,62.4701,62.5011,12300.0
2013-05-14 15:30:00,80.72,80.86,80.7,80.85,33100.0,62.4933,62.6017,62.4778,62.594,33100.0
2013-05-14 15:35:00,80.85,80.91,80.84,80.86,30200.0,62.594,62.6404,62.5862,62.6017,30200.0
2013-05-14 15:40:00,80.87,80.94,80.87,80.94,15700.0,62.6094,62.6636,62.6094,62.6636,15700.0
2013-05-14 15:45:00,80.94,80.95,80.85,80.94,29300.0,62.6636,62.6714,62.594,62.6636,29300.0
2013-05-14 15:50:00,80.94,80.94,80.85,80.89,30200.0,62.6636,62.6636,62.594,62.6249,30200.0
2013-05-14 15:55:00,80.89,80.89,80.79,80.87,61100.0,62.6249,62.6249,62.5475,62.6094,61100.0
2013-05-15 09:30:00,80.43,80.59,80.36,80.36,23500.0,62.2688,62.3927,62.2146,62.2146,23500.0
2013-05-15 09:35:00,80.38,80.59,80.38,80.52,10600.0,62.2301,62.3927,62.2301,62.3385,10600.0
2013-05-15 09:40:00,80.52,80.55,80.15,80.23,20800.0,62.3385,62.3617,62.052,62.114,20800.0
2013-05-15 09:45:00,80.25,80.31,80.19,80.22,15000.0,62.1294,62.1759,62.083,62.1062,15000.0
2013-05-15 09:50:00,80.23,80.37,80.2,80.28,9800.0,62.114,62.2223,62.0907,62.1527,9800.0
2013-05-15 09:55:00,80.26,80.38,80.26,80.31,5100.0,62.1372,62.2301,62.1372,62.1759,5100.0
2013-05-15 10:00:00,80.32,80.56,80.32,80.55,19400.0,62.1836,62.3694,62.1836,62.3617,19400.0
2013-05-15 10:05:00,80.55,80.59,80.51,80.53,18300.0,62.3617,62.3927,62.3307,62.3462,18300.0
2013-05-15 10:10:00,80.49,80.52,80.38,80.39,14800.0,62.3152,62.3385,62.2301,62.2378,14800.0
2013-05-15 10:15:00,80.39,80.41,80.33,80.37,26500.0,62.2378,62.2533,62.1914,62.2223,26500.0
2013-05-15 10:20:00,80.38,80.45,80.37,80.4,12000.0,62.2301,62.2843,62.2223,62.2456,12000.0
2013-05-15 10:25:00,80.39,80.52,80.38,80.52,15300.0,62.2378,62.3385,62.2301,62.3385,15300.0
2013-05-15 10:30:00,80.51,80.59,80.51,80.57,6700.0,62.3307,62.3927,62.3307,62.3772,6700.0
2013-05-15 10:35:00,80.59,80.6,80.53,80.6,17600.0,62.3927,62.4004,62.3462,62.4004,17600.0
2013-05-15 10:40:00,80.64,80.66,80.51,80.55,17600.0,62.4314,62.4469,62.3307,62.3617,17600.0
2013-05-15 10:45:00,80.55,80.58,80.51,80.55,8300.0,62.3617,62.3849,62.3307,62.3617,8300.0
2013-05-15 10:50:00,80.54,80.57,80.51,80.54,8500.0,62.354,62.3772,62.3307,62.354,8500.0
2013-05-15 10:55:00,80.54,80.67,80.53,80.66,11500.0,62.354,62.4546,62.3462,62.4469,11500.0
2013-05-15 11:00:00,80.66,80.84,80.65,80.83,10700.0,62.4469,62.5862,62.4391,62.5785,10700.0
2013-05-15 11:05:00,80.81,80.87,80.81,80.86,7600.0,62.563,62.6094,62.563,62.6017,7600.0
2013-05-15 11:10:00,80.86,80.97,80.85,80.97,10900.0,62.6017,62.6869,62.594,62.6869,10900.0
2013-05-15 11:15:00,80.97,81.12,80.97,81.1,22300.0,62.6869,62.803,62.6869,62.7875,22300.0
2013-05-15 11:20:00,81.1,81.11,81.03,81.06,5900.0,62.7875,62.7953,62.7333,62.7565,5900.0
2013-05-15 11:25:00,81.06,81.06,80.89,80.9,17100.0,62.7565,62.7565,62.6249,62.6327,17100.0
2013-05-15 11:30:00,80.9,80.95,80.87,80.93,12000.0,62.6327,62.6714,62.6094,62.6559,12000.0
2013-05-15 11:35:00,80.93,81.08,80.92,81.08,12700.0,62.6559,62.772,62.6482,62.772,12700.0
2013-05-15 11:40:00,81.08,81.1,81.05,81.08,5700.0,62.772,62.7875,62.7488,62.772,5700.0
2013-05-15 11:45:00,81.06,81.16,81.05,81.16,17700.0,62.7565,62.834,62.7488,62.834,17700.0
2013-05-15 11:50:00,81.16,81.25,81.14,81.2,8000.0,62.834,62.9036,62.8185,62.8649,8000.0
2013-05-15 11:55:00,81.21,81.25,81.18,81.22,12400.0,62.8727,62.9036,62.8494,62.8804,12400.0
2013-05-15 12:00:00,81.22,81.23,81.15,81.15,3400.0,62.8804,62.8882,62.8262,62.8262,3400.0
2013-05-15 12:05:00,81.16,81.32,81.14,81.29,7900.0,62.834,62.9578,62.8185,62.9346,7900.0
2013-05-15 12:10:00,81.26,81.3,81.19,81.3,7000.0,62.9114,62.9423,62.8572,62.9423,7000.0
2013-05-15 12:15:00,81.3,81.31,81.18,81.24,10300.0,62.9423,62.9501,62.8494,62.8959,10300.0
2013-05-15 12:20:00,81.23,81.26,81.15,81.23,9500.0,62.8882,62.9114,62.8262,62.8882,9500.0
2013-05-15 12:25:00,81.23,81.3,81.22,81.27,14300.0,62.8882,62.9423,62.8804,62.9191,14300.0
2013-05-15 12:30:00,81.28,81.32,81.26,81.29,5900.0,62.9269,62.9578,62.9114,62.9346,5900.0
2013-05-15 12:35:00,81.29,81.33,81.29,81.33,5200.0,62.9346,62.9656,62.9346,62.9656,5200.0
2013-05-15 12:40:00,81.35,81.39,81.33,81.35,4100.0,62.9811,63.012,62.9656,62.9811,4100.0
2013-05-15 12:45:00,81.34,81.42,81.28,81.38,4900.0,62.9733,63.0353,62.9269,63.0043,4900.0
2013-05-15 12:50:00,81.39,81.41,81.3,81.36,7300.0,63.012,63.0275,62.9423,62.9888,7300.0
2013-05-15 12:55:00,81.37,81.4,81.33,81.36,18500.0,62.9965,63.0198,62.9656,62.9888,18500.0
2013-05-15 13:00:00,81.36,81.38,81.26,81.37,15100.0,62.9888,63.0043,62.9114,62.9965,15100.0
2013-05-15 13:05:00,81.35,81.36,81.3,81.33,7000.0,62.9811,62.9888,62.9423,62.9656,7000.0
2013-05-15 13:10:00,81.32,81.46,81.32,81.46,15000.0,62.9578,63.0662,62.9578,63.0662,15000.0
2013-05-15 13:15:00,81.45,81.48,81.35,81.39,17700.0,63.0585,63.0817,62.9811,63.012,17700.0
2013-05-15 13:20:00,81.4,81.42,81.33,81.35,19400.0,63.0198,63.0353,62.9656,62.9811,19400.0
2013-05-15 13:25:00,81.34,81.38,81.31,81.36,11500.0,62.9733,63.0043,62.9501,62.9888,11500.0
2013-05-15 13:30:00,81.35,81.45,81.35,81.44,8500.0,62.9811,63.0585,62.9811,63.0507,8500.0
2013-05-15 13:35:00,81.45,81.55,81.41,81.42,13400.0,63.0585,63.1359,63.0275,63.0353,13400.0
2013-05-15 13:40:00,81.43,81.44,81.33,81.34,12000.0,63.043,63.0507,62.9656,62.9733,12000.0
2013-05-15 13:45:00,81.35,81.38,81.33,81.37,6500.0,62.9811,63.0043,62.9656,62.9965,6500.0
2013-05-15 13:50:00,81.37,81.38,81.33,81.37,8500.0,62.9965,63.0043,62.9656,62.9965,8500.0
2013-05-15 13:55:00,81.37,81.38,81.29,81.31,16400.0,62.9965,63.0043,62.9346,62.9501,16400.0
2013-05-15 14:00:00,81.29,81.32,81.25,81.27,9700.0,62.9346,62.9578,62.9036,62.9191,9700.0
2013-05-15 14:05:00,81.27,81.27,81.16,81.16,10000.0,62.9191,62.9191,62.834,62.834,10000.0
2013-05-15 14:10:00,81.16,81.18,81.14,81.14,8300.0,62.834,62.8494,62.8185,62.8185,8300.0
2013-05-15 14:15:00,81.14,81.15,81.04,81.07,6900.0,62.8185,62.8262,62.7411,62.7643,6900.0
2013-05-15 14:20:00,81.05,81.07,80.92,80.99,9700.0,62.7488,62.7643,62.6482,62.7023,9700.0
2013-05-15 14:25:00,80.97,81.11,80.96,81.11,8200.0,62.6869,62.7953,62.6791,62.7953,8200.0
2013-05-15 14:30:00,81.13,81.17,81.07,81.09,8200.0,62.8107,62.8417,62.7643,62.7798,8200.0
2013-05-15 14:35:00,81.11,81.15,81.08,81.08,5600.0,62.7953,62.8262,62.772,62.772,5600.0
2013-05-15 14:40:00,81.08,81.15,81.01,81.01,13200.0,62.772,62.8262,62.7178,62.7178,13200.0
2013-05-15 14:45:00,81.01,81.16,80.99,81.14,26200.0,62.7178,62.834,62.7023,62.8185,26200.0
2013-05-15 14:50:00,81.13,81.18,81.11,81.18,14300.0,62.8107,62.8494,62.7953,62.8494,14300.0
2013-05-15 14:55:00,81.17,81.26,81.14,81.23,15600.0,62.8417,62.9114,62.8185,62.8882,15600.0
2013-05-15 15:00:00,81.23,81.26,81.19,81.2,16400.0,62.8882,62.9114,62.8572,62.8649,16400.0
2013-05-15 15:05:00,81.21,81.29,81.2,81.26,14900.0,62.8727,62.9346,62.8649,62.9114,14900.0
2013-05-15 15:10:00,81.25,81.37,81.25,81.33,12300.0,62.9036,62.9965,62.9036,62.9656,12300.0
2013-05-15 15:15:00,81.31,81.32,81.2,81.21,26200.0,62.9501,62.9578,62.8649,62.8727,26200.0
2013-05-15 15:20:00,81.2,81.28,81.17,81.28,22100.0,62.8649,62.9269,62.8417,62.9269,22100.0
2013-05-15 15:25:00,81.26,81.27,81.16,81.17,49500.0,62.9114,62.9191,62.834,62.8417,49500.0
2013-05-15 15:30:00,81.17,81.29,81.11,81.29,39600.0,62.8417,62.9346,62.7953,62.9346,39600.0
2013-05-15 15:35:00,81.3,81.4,81.29,81.4,13700.0,62.9423,63.0198,62.9346,63.0198,13700.0
2013-05-15 15:40:00,81.41,81.41,81.32,81.35,12900.0,63.0275,63.0275,62.9578,62.9811,12900.0
2013-05-15 15:45:00,81.35,81.48,81.34,81.4,13100.0,62.9811,63.0817,62.9733,63.0198,13100.0
2013-05-15 15:50:00,81.41,81.5,81.41,81.5,11800.0,63.0275,63.0972,63.0275,63.0972,11800.0
2013-05-15 15:55:00,81.51,81.54,81.44,81.53,55400.0,63.1049,63.1282,63.0507,63.1204,55400.0
2013-05-16 09:30:00,81.16,81.34,80.89,81.33,19200.0,62.834,62.9733,62.6249,62.9656,19200.0
2013-05-16 09:35:00,81.34,81.69,81.25,81.65,11800.0,62.9733,63.2443,62.9036,63.2133,11800.0
2013-05-16 09:40:00,81.61,81.78,81.58,81.59,30500.0,63.1824,63.314,63.1591,63.1669,30500.0
2013-05-16 09:45:00,81.58,81.64,81.24,81.27,25100.0,63.1591,63.2056,62.8959,62.9191,25100.0
2013-05-16 09:50:00,81.28,81.36,81.17,81.24,28700.0,62.9269,62.9888,62.8417,62.8959,28700.0
2013-05-16 09:55:00,81.25,81.32,81.18,81.19,27900.0,62.9036,62.9578,62.8494,62.8572,27900.0
2013-05-16 10:00:00,81.17,81.19,80.93,80.93,27100.0,62.8417,62.8572,62.6559,62.6559,27100.0
2013-05-16 10:05:00,80.92,81.06,80.9,81.02,25000.0,62.6482,62.7565,62.6327,62.7256,25000.0
2013-05-16 10:10:00,81.04,81.18,81.03,81.13,11400.0,62.7411,62.8494,62.7333,62.8107,11400.0
2013-05-16 10:15:00,81.13,81.24,81.09,81.2,14600.0,62.8107,62.8959,62.7798,62.8649,14600.0
2013-05-16 10:20:00,81.2,81.32,81.17,81.22,16200.0,62.8649,62.9578,62.8417,62.8804,16200.0
2013-05-16 10:25:00,81.22,81.24,81.11,81.11,7800.0,62.8804,62.8959,62.7953,62.7953,7800.0
2013-05-16 10:30:00,81.11,81.24,81.1,81.2,13800.0,62.7953,62.8959,62.7875,62.8649,13800.0
2013-05-16 10:35:00,81.23,81.43,81.21,81.36,11100.0,62.8882,63.043,62.8727,62.9888,11100.0
2013-05-16 10:40:00,81.35,81.41,81.31,81.35,12900.0,62.9811,63.0275,62.9501,62.9811,12900.0
2013-05-16 10:45:00,81.32,81.4,81.29,81.35,22900.0,62.9578,63.0198,62.9346,62.9811,22900.0
2013-05-16 10:50:00,81.37,81.44,81.28,81.43,19300.0,62.9965,63.0507,62.9269,63.043,19300.0
2013-05-16 10:55:00,81.45,81.45,81.36,81.36,11500.0,63.0585,63.0585,62.9888,62.9888,11500.0
2013-05-16 11:00:00,81.39,81.47,81.39,81.42,9900.0,63.012,63.074,63.012,63.0353,9900.0
2013-05-16 11:05:00,81.46,81.48,81.38,81.38,15200.0,63.0662,63.0817,63.0043,63.0043,15200.0
2013-05-16 11:10:00,81.41,81.48,81.4,81.48,3800.0,63.0275,63.0817,63.0198,63.0817,3800.0
2013-05-16 11:15:00,81.48,81.62,81.48,81.49,6800.0,63.0817,63.1901,63.0817,63.0894,6800.0
2013-05-16 11:20:00,81.48,81.55,81.46,81.47,12700.0,63.0817,63.1359,63.0662,63.074,12700.0
2013-05-16 11:25:00,81.49,81.52,81.46,81.47,10100.0,63.0894,63.1127,63.0662,63.074,10100.0
2013-05-16 11:30:00,81.48,81.58,81.46,81.52,13100.0,63.0817,63.1591,63.0662,63.1127,13100.0
2013-05-16 11:35:00,81.53,81.59,81.52,81.55,8900.0,63.1204,63.1669,63.1127,63.1359,8900.0
2013-05-16 11:40:00,81.55,81.55,81.48,81.48,13000.0,63.1359,63.1359,63.0817,63.0817,13000.0
2013-05-16 11:45:00,81.48,81.52,81.46,81.48,5200.0,63.0817,63.1127,63.0662,63.0817,5200.0
2013-05-16 11:50:00,81.51,81.53,81.44,81.44,8000.0,63.1049,63.1204,63.0507,63.0507,8000.0
2013-05-16 11:55:00,81.44,81.44,81.38,81.42,2700.0,63.0507,63.0507,63.0043,63.0353,2700.0
2013-05-16 12:00:00,81.42,81.42,81.38,81.41,2900.0,63.0353,63.0353,63.0043,63.0275,2900.0
2013-05-16 12:05:00,81.43,81.49,81.43,81.45,3900.0,63.043,63.0894,63.043,63.0585,3900.0
2013-05-16 12:10:00,81.44,81.47,81.41,81.42,5200.0,63.0507,63.074,63.0275,63.0353,5200.0
2013-05-16 12:15:00,81.43,81.47,81.43,81.47,2400.0,63.043,63.074,63.043,63.074,2400.0
2013-05-16 12:20:00,81.45,81.47,81.39,81.41,9100.0,63.0585,63.074,63.012,63.0275,9100.0
2013-05-16 12:25:00,81.41,81.44,81.39,81.39,4100.0,63.0275,63.0507,63.012,63.012,4100.0
2013-05-16 12:30:00,81.38,81.38,81.32,81.33,7400.0,63.0043,63.0043,62.9578,62.9656,7400.0
2013-05-16 12:35:00,81.32,81.34,81.25,81.25,18900.0,62.9578,62.9733,62.9036,62.9036,18900.0
2013-05-16 12:40:00,81.25,81.25,81.22,81.23,4800.0,62.9036,62.9036,62.8804,62.8882,4800.0
2013-05-16 12:45:00,81.23,81.28,81.21,81.28,29800.0,62.8882,62.9269,62.8727,62.9269,29800.0
2013-05-16 12:50:00,81.27,81.31,81.27,81.3,2600.0,62.9191,62.9501,62.9191,62.9423,2600.0
2013-05-16 12:55:00,81.31,81.37,81.29,81.35,2800.0,62.9501,62.9965,62.9346,62.9811,2800.0
2013-05-16 13:00:00,81.34,81.34,81.28,81.33,6600.0,62.9733,62.9733,62.9269,62.9656,6600.0
2013-05-16 13:05:00,81.33,81.33,81.26,81.32,12200.0,62.9656,62.9656,62.9114,62.9578,12200.0
2013-05-16 13:10:00,81.31,81.34,81.28,81.31,6400.0,62.9501,62.9733,62.9269,62.9501,6400.0
2013-05-16 13:15:00,81.31,81.33,81.29,81.31,7700.0,62.9501,62.9656,62.9346,62.9501,7700.0
2013-05-16 13:20:00,81.31,81.35,81.3,81.3,8900.0,62.9501,62.9811,62.9423,62.9423,8900.0
2013-05-16 13:25:00,81.31,81.31,81.28,81.3,4900.0,62.9501,62.9501,62.9269,62.9423,4900.0
2013-05-16 13:30:00,81.31,81.31,81.29,81.29,3400.0,62.9501,62.9501,62.9346,62.9346,3400.0
2013-05-16 13:35:00,81.28,81.28,81.22,81.22,6200.0,62.9269,62.9269,62.8804,62.8804,6200.0
2013-05-16 13:40:00,81.22,81.26,81.21,81.24,4200.0,62.8804,62.9114,62.8727,62.8959,4200.0
2013-05-16 13:45:00,81.24,81.26,81.19,81.2,5300.0,62.8959,62.9114,62.8572,62.8649,5300.0
2013-05-16 13:50:00,81.21,81.22,81.16,81.17,4600.0,62.8727,62.8804,62.834,62.8417,4600.0
2013-05-16 13:55:00,81.17,81.18,81.11,81.13,4500.0,62.8417,62.8494,62.7953,62.8107,4500.0
2013-05-16 14:00:00,81.12,81.3,81.12,81.3,6000.0,62.803,62.9423,62.803,62.9423,6000.0
2013-05-16 14:05:00,81.31,81.32,81.3,81.31,2800.0,62.9501,62.9578,62.9423,62.9501,2800.0
2013-05-16 14:10:00,81.3,81.31,81.24,81.31,8600.0,62.9423,62.9501,62.8959,62.9501,8600.0
2013-05-16 14:15:00,81.32,81.34,81.3,81.3,16300.0,62.9578,62.9733,62.9423,62.9423,16300.0
2013-05-16 14:20:00,81.3,81.3,81.23,81.24,8800.0,62.9423,62.9423,62.8882,62.8959,8800.0
2013-05-16 14:25:00,81.24,81.27,81.23,81.27,9300.0,62.8959,62.9191,62.8882,62.9191,9300.0
2013-05-16 14:30:00,81.27,81.29,81.26,81.26,3500.0,62.9191,62.9346,62.9114,62.9114,3500.0
2013-05-16 14:35:00,81.26,81.3,81.23,81.24,4700.0,62.9114,62.9423,62.8882,62.8959,4700.0
2013-05-16 14:40:00,81.24,81.25,81.15,81.15,4400.0,62.8959,62.9036,62.8262,62.8262,4400.0
2013-05-16 14:45:00,81.16,81.22,81.14,81.2,13800.0,62.834,62.8804,62.8185,62.8649,13800.0
2013-05-16 14:50:00,81.2,81.23,81.14,81.16,11000.0,62.8649,62.8882,62.8185,62.834,11000.0
2013-05-16 14:55:00,81.16,81.2,81.11,81.11,12300.0,62.834,62.8649,62.7953,62.7953,12300.0
2013-05-16 15:00:00,81.08,81.17,81.08,81.16,17300.0,62.772,62.8417,62.772,62.834,17300.0
2013-05-16 15:05:00,81.16,81.16,81.08,81.12,16100.0,62.834,62.834,62.772,62.803,16100.0
2013-05-16 15:10:00,81.11,81.12,81.02,81.03,22600.0,62.7953,62.803,62.7256,62.7333,22600.0
2013-05-16 15:15:00,81.02,81.04,80.87,80.87,17300.0,62.7256,62.7411,62.6094,62.6094,17300.0
2013-05-16 15:20:00,80.88,80.91,80.74,80.76,18800.0,62.6172,62.6404,62.5088,62.5243,18800.0
2013-05-16 15:25:00,80.75,80.75,80.66,80.7,19200.0,62.5165,62.5165,62.4469,62.4778,19200.0
2013-05-16 15:30:00,80.7,80.71,80.62,80.7,29200.0,62.4778,62.4856,62.4159,62.4778,29200.0
2013-05-16 15:35:00,80.69,80.7,80.47,80.5,14800.0,62.4701,62.4778,62.2998,62.323,14800.0
2013-05-16 15:40:00,80.5,80.58,80.5,80.56,29400.0,62.323,62.3849,62.323,62.3694,29400.0
2013-05-16 15:45:00,80.56,80.58,80.35,80.44,39300.0,62.3694,62.3849,62.2069,62.2765,39300.0
2013-05-16 15:50:00,80.43,80.52,80.4,80.44,44700.0,62.2688,62.3385,62.2456,62.2765,44700.0
2013-05-16 15:55:00,80.44,80.54,80.4,80.45,90600.0,62.2765,62.354,62.2456,62.2843,90600.0
2013-05-17 09:30:00,81.03,81.2,80.9,81.2,75600.0,62.7333,62.8649,62.6327,62.8649,75600.0
2013-05-17 09:35:00,81.28,81.37,81.02,81.12,15200.0,62.9269,62.9965,62.7256,62.803,15200.0
2013-05-17 09:40:00,81.13,81.18,80.99,81.09,9600.0,62.8107,62.8494,62.7023,62.7798,9600.0
2013-05-17 09:45:00,81.07,81.23,81.04,81.22,7800.0,62.7643,62.8882,62.7411,62.8804,7800.0
2013-05-17 09:50:00,81.21,81.3,81.06,81.22,10800.0,62.8727,62.9423,62.7565,62.8804,10800.0
2013-05-17 09:55:00,81.28,81.53,81.22,81.5,8900.0,62.9269,63.1204,62.8804,63.0972,8900.0
2013-05-17 10:00:00,81.53,81.69,81.53,81.64,13900.0,63.1204,63.2443,63.1204,63.2056,13900.0
2013-05-17 10:05:00,81.63,81.67,81.59,81.62,16500.0,63.1978,63.2288,63.1669,63.1901,16500.0
2013-05-17 10:10:00,81.65,81.69,81.63,81.66,7800.0,63.2133,63.2443,63.1978,63.2211,7800.0
2013-05-17 10:15:00,81.65,81.85,81.57,81.84,8200.0,63.2133,63.3682,63.1514,63.3604,8200.0
2013-05-17 10:20:00,81.84,81.89,81.79,81.86,9000.0,63.3604,63.3991,63.3217,63.3759,9000.0
2013-05-17 10:25:00,81.85,81.85,81.71,81.76,4900.0,63.3682,63.3682,63.2598,63.2985,4900.0
2013-05-17 10:30:00,81.76,81.86,81.76,81.82,16900.0,63.2985,63.3759,63.2985,63.3449,16900.0
2013-05-17 10:35:00,81.9,81.93,81.8,81.81,11900.0,63.4069,63.4301,63.3294,63.3372,11900.0
2013-05-17 10:40:00,81.83,81.87,81.78,81.8,11700.0,63.3527,63.3836,63.314,63.3294,11700.0
2013-05-17 10:45:00,81.79,81.87,81.7,81.7,13700.0,63.3217,63.3836,63.252,63.252,13700.0
2013-05-17 10:50:00,81.72,81.72,81.62,81.62,4300.0,63.2675,63.2675,63.1901,63.1901,4300.0
2013-05-17 10:55:00,81.57,81.64,81.53,81.57,13300.0,63.1514,63.2056,63.1204,63.1514,13300.0
2013-05-17 11:00:00,81.56,81.7,81.56,81.6,6000.0,63.1436,63.252,63.1436,63.1746,6000.0
2013-05-17 11:05:00,81.6,81.6,81.5,81.57,10900.0,63.1746,63.1746,63.0972,63.1514,10900.0
2013-05-17 11:10:00,81.59,81.59,81.48,81.58,10100.0,63.1669,63.1669,63.0817,63.1591,10100.0
2013-05-17 11:15:00,81.57,81.62,81.53,81.55,9700.0,63.1514,63.1901,63.1204,63.1359,9700.0
2013-05-17 11:20:00,81.55,81.68,81.55,81.67,8900.0,63.1359,63.2365,63.1359,63.2288,8900.0
2013-05-17 11:25:00,81.69,81.69,81.61,81.61,14800.0,63.2443,63.2443,63.1824,63.1824,14800.0
2013-05-17 11:30:00,81.62,81.66,81.59,81.64,2800.0,63.1901,63.2211,63.1669,63.2056,2800.0
2013-05-17 11:35:00,81.67,81.75,81.61,81.74,8400.0,63.2288,63.2907,63.1824,63.283,8400.0
2013-05-17 11:40:00,81.76,81.81,81.75,81.77,5000.0,63.2985,63.3372,63.2907,63.3062,5000.0
2013-05-17 11:45:00,81.77,81.8,81.7,81.73,11600.0,63.3062,63.3294,63.252,63.2753,11600.0
2013-05-17 11:50:00,81.77,81.77,81.71,81.71,2300.0,63.3062,63.3062,63.2598,63.2598,2300.0
2013-05-17 11:55:00,81.72,81.74,81.69,81.73,4100.0,63.2675,63.283,63.2443,63.2753,4100.0
2013-05-17 12:00:00,81.75,81.75,81.69,81.71,4700.0,63.2907,63.2907,63.2443,63.2598,4700.0
2013-05-17 12:05:00,81.7,81.71,81.63,81.65,11900.0,63.252,63.2598,63.1978,63.2133,11900.0
2013-05-17 12:10:00,81.65,81.68,81.65,81.66,5800.0,63.2133,63.2365,63.2133,63.2211,5800.0
2013-05-17 12:15:00,81.68,81.79,81.66,81.73,31600.0,63.2365,63.3217,63.2211,63.2753,31600.0
2013-05-17 12:20:00,81.73,81.75,81.72,81.74,6500.0,63.2753,63.2907,63.2675,63.283,6500.0
2013-05-17 12:25:00,81.75,81.75,81.7,81.71,2200.0,63.2907,63.2907,63.252,63.2598,2200.0
2013-05-17 12:30:00,81.74,81.75,81.66,81.7,16300.0,63.283,63.2907,63.2211,63.252,16300.0
2013-05-17 12:35:00,81.7,81.72,81.69,81.7,3100.0,63.252,63.2675,63.2443,63.252,3100.0
2013-05-17 12:40:00,81.69,81.69,81.63,81.64,2500.0,63.2443,63.2443,63.1978,63.2056,2500.0
2013-05-17 12:45:00,81.65,81.71,81.64,81.68,8700.0,63.2133,63.2598,63.2056,63.2365,8700.0
2013-05-17 12:50:00,81.67,81.67,81.56,81.6,6000.0,63.2288,63.2288,63.1436,63.1746,6000.0
2013-05-17 12:55:00,81.6,81.65,81.6,81.61,6500.0,63.1746,63.2133,63.1746,63.1824,6500.0
2013-05-17 13:00:00,81.63,81.68,81.6,81.61,12000.0,63.1978,63.2365,63.1746,63.1824,12000.0
2013-05-17 13:05:00,81.61,81.64,81.58,81.59,14600.0,63.1824,63.2056,63.1591,63.1669,14600.0
2013-05-17 13:10:00,81.62,81.64,81.57,81.57,10200.0,63.1901,63.2056,63.1514,63.1514,10200.0
2013-05-17 13:15:00,81.6,81.64,81.6,81.62,1900.0,63.1746,63.2056,63.1746,63.1901,1900.0
2013-05-17 13:20:00,81.61,81.67,81.6,81.67,4000.0,63.1824,63.2288,63.1746,63.2288,4000.0
2013-05-17 13:25:00,81.68,81.72,81.66,81.66,6300.0,63.2365,63.2675,63.2211,63.2211,6300.0
2013-05-17 13:30:00,81.66,81.74,81.66,81.73,7100.0,63.2211,63.283,63.2211,63.2753,7100.0
2013-05-17 13:35:00,81.72,81.78,81.7,81.78,5200.0,63.2675,63.314,63.252,63.314,5200.0
2013-05-17 13:40:00,81.75,81.76,81.69,81.69,4300.0,63.2907,63.2985,63.2443,63.2443,4300.0
2013-05-17 13:45:00,81.7,81.71,81.68,81.68,9200.0,63.252,63.2598,63.2365,63.2365,9200.0
2013-05-17 13:50:00,81.69,81.71,81.63,81.65,16700.0,63.2443,63.2598,63.1978,63.2133,16700.0
2013-05-17 13:55:00,81.65,81.65,81.6,81.6,4200.0,63.2133,63.2133,63.1746,63.1746,4200.0
2013-05-17 14:00:00,81.62,81.65,81.6,81.64,7800.0,63.1901,63.2133,63.1746,63.2056,7800.0
2013-05-17 14:05:00,81.64,81.65,81.62,81.65,4700.0,63.2056,63.2133,63.1901,63.2133,4700.0
2013-05-17 14:10:00,81.65,81.71,81.65,81.68,17800.0,63.2133,63.2598,63.2133,63.2365,17800.0
2013-05-17 14:15:00,81.68,81.69,81.62,81.65,13500.0,63.2365,63.2443,63.1901,63.2133,13500.0
2013-05-17 14:20:00,81.66,81.67,81.56,81.65,7300.0,63.2211,63.2288,63.1436,63.2133,7300.0
2013-05-17 14:25:00,81.66,81.72,81.65,81.66,10900.0,63.2211,63.2675,63.2133,63.2211,10900.0
2013-05-17 14:30:00,81.67,81.72,81.66,81.72,14600.0,63.2288,63.2675,63.2211,63.2675,14600.0
2013-05-17 14:35:00,81.73,81.76,81.73,81.76,6800.0,63.2753,63.2985,63.2753,63.2985,6800.0
2013-05-17 14:40:00,81.78,81.78,81.66,81.67,23600.0,63.314,63.314,63.2211,63.2288,23600.0
2013-05-17 14:45:00,81.66,81.7,81.64,81.65,25700.0,63.2211,63.252,63.2056,63.2133,25700.0
2013-05-17 14:50:00,81.66,81.74,81.66,81.67,10100.0,63.2211,63.283,63.2211,63.2288,10100.0
2013-05-17 14:55:00,81.69,81.78,81.68,81.74,14100.0,63.2443,63.314,63.2365,63.283,14100.0
2013-05-17 15:00:00,81.74,81.77,81.7,81.74,37300.0,63.283,63.3062,63.252,63.283,37300.0
2013-05-17 15:05:00,81.75,81.75,81.69,81.69,18500.0,63.2907,63.2907,63.2443,63.2443,18500.0
2013-05-17 15:10:00,81.69,81.7,81.64,81.66,12200.0,63.2443,63.252,63.2056,63.2211,12200.0
2013-05-17 15:15:00,81.67,81.69,81.63,81.63,7700.0,63.2288,63.2443,63.1978,63.1978,7700.0
2013-05-17 15:20:00,81.63,81.75,81.61,81.75,19500.0,63.1978,63.2907,63.1824,63.2907,19500.0
2013-05-17 15:25:00,81.76,81.76,81.67,81.74,41000.0,63.2985,63.2985,63.2288,63.283,41000.0
2013-05-17 15:30:00,81.72,81.78,81.72,81.75,15900.0,63.2675,63.314,63.2675,63.2907,15900.0
2013-05-17 15:35:00,81.75,81.79,81.75,81.75,19500.0,63.2907,63.3217,63.2907,63.2907,19500.0
2013-05-17 15:40:00,81.75,81.79,81.71,81.71,25300.0,63.2907,63.3217,63.2598,63.2598,25300.0
2013-05-17 15:45:00,81.71,81.74,81.67,81.67,43000.0,63.2598,63.283,63.2288,63.2288,43000.0
2013-05-17 15:50:00,81.68,81.7,81.62,81.66,37400.0,63.2365,63.252,63.1901,63.2211,37400.0
2013-05-17 15:55:00,81.66,81.7,81.59,81.68,65200.0,63.2211,63.252,63.1669,63.2365,65200.0
2013-05-20 09:30:00,81.49,81.69,81.43,81.69,14100.0,63.0894,63.2443,63.043,63.2443,14100.0
2013-05-20 09:35:00,81.67,81.82,81.62,81.75,11400.0,63.2288,63.3449,63.1901,63.2907,11400.0
2013-05-20 09:40:00,81.74,81.78,81.6,81.65,19600.0,63.283,63.314,63.1746,63.2133,19600.0
2013-05-20 09:45:00,81.65,81.73,81.63,81.65,9000.0,63.2133,63.2753,63.1978,63.2133,9000.0
2013-05-20 09:50:00,81.65,81.78,81.6,81.76,6900.0,63.2133,63.314,63.1746,63.2985,6900.0
2013-05-20 09:55:00,81.72,81.75,81.65,81.75,7900.0,63.2675,63.2907,63.2133,63.2907,7900.0
2013-05-20 10:00:00,81.75,81.93,81.73,81.91,38700.0,63.2907,63.4301,63.2753,63.4146,38700.0
2013-05-20 10:05:00,81.91,81.95,81.87,81.88,66100.0,63.4146,63.4456,63.3836,63.3914,66100.0
2013-05-20 10:10:00,81.89,81.94,81.77,81.92,8500.0,63.3991,63.4378,63.3062,63.4224,8500.0
2013-05-20 10:15:00,81.92,81.95,81.9,81.92,3700.0,63.4224,63.4456,63.4069,63.4224,3700.0
2013-05-20 10:20:00,81.91,81.93,81.81,81.81,4800.0,63.4146,63.4301,63.3372,63.3372,4800.0
2013-05-20 10:25:00,81.83,81.83,81.68,81.71,7500.0,63.3527,63.3527,63.2365,63.2598,7500.0
2013-05-20 10:30:00,81.71,81.82,81.69,81.79,6700.0,63.2598,63.3449,63.2443,63.3217,6700.0
2013-05-20 10:35:00,81.79,81.81,81.66,81.66,20400.0,63.3217,63.3372,63.2211,63.2211,20400.0
2013-05-20 10:40:00,81.67,81.81,81.67,81.81,5900.0,63.2288,63.3372,63.2288,63.3372,5900.0
2013-05-20 10:45:00,81.82,81.83,81.8,81.83,2100.0,63.3449,63.3527,63.3294,63.3527,2100.0
2013-05-20 10:50:00,81.84,81.86,81.76,81.81,3800.0,63.3604,63.3759,63.2985,63.3372,3800.0
2013-05-20 10:55:00,81.83,81.85,81.8,81.84,5700.0,63.3527,63.3682,63.3294,63.3604,5700.0
2013-05-20 11:00:00,81.84,81.85,81.8,81.81,4100.0,63.3604,63.3682,63.3294,63.3372,4100.0
2013-05-20 11:05:00,81.83,81.85,81.75,81.79,15100.0,63.3527,63.3682,63.2907,63.3217,15100.0
2013-05-20 11:10:00,81.8,81.82,81.79,81.79,4800.0,63.3294,63.3449,63.3217,63.3217,4800.0
2013-05-20 11:15:00,81.8,81.81,81.78,81.8,7200.0,63.3294,63.3372,63.314,63.3294,7200.0
2013-05-20 11:20:00,81.8,81.82,81.78,81.8,6300.0,63.3294,63.3449,63.314,63.3294,6300.0
2013-05-20 11:25:00,81.81,81.87,81.78,81.87,6200.0,63.3372,63.3836,63.314,63.3836,6200.0
2013-05-20 11:30:00,81.9,81.95,81.85,81.88,18000.0,63.4069,63.4456,63.3682,63.3914,18000.0
2013-05-20 11:35:00,81.87,81.9,81.86,81.88,5200.0,63.3836,63.4069,63.3759,63.3914,5200.0
2013-05-20 11:40:00,81.89,81.91,81.88,81.89,4200.0,63.3991,63.4146,63.3914,63.3991,4200.0
2013-05-20 11:45:00,81.89,81.97,81.89,81.97,3600.0,63.3991,63.4611,63.3991,63.4611,3600.0
2013-05-20 11:50:00,81.97,82.0,81.92,81.97,6000.0,63.4611,63.4843,63.4224,63.4611,6000.0
2013-05-20 11:55:00,81.95,82.0,81.94,82.0,3000.0,63.4456,63.4843,63.4378,63.4843,3000.0
2013-05-20 12:00:00,81.97,82.03,81.96,82.0,11300.0,63.4611,63.5075,63.4533,63.4843,11300.0
2013-05-20 12:05:00,82.0,82.02,81.97,81.99,3700.0,63.4843,63.4998,63.4611,63.4765,3700.0
2013-05-20 12:10:00,82.0,82.03,81.98,81.99,15200.0,63.4843,63.5075,63.4688,63.4765,15200.0
2013-05-20 12:15:00,81.98,82.01,81.97,82.0,9700.0,63.4688,63.492,63.4611,63.4843,9700.0
2013-05-20 12:20:00,82.01,82.02,81.99,81.99,5600.0,63.492,63.4998,63.4765,63.4765,5600.0
2013-05-20 12:25:00,82.0,82.02,81.97,81.99,19500.0,63.4843,63.4998,63.4611,63.4765,19500.0
2013-05-20 12:30:00,81.99,82.01,81.96,81.98,3600.0,63.4765,63.492,63.4533,63.4688,3600.0
2013-05-20 12:35:00,81.99,81.99,81.89,81.89,7200.0,63.4765,63.4765,63.3991,63.3991,7200.0
2013-05-20 12:40:00,81.91,81.94,81.89,81.93,6000.0,63.4146,63.4378,63.3991,63.4301,6000.0
2013-05-20 12:45:00,81.91,81.91,81.88,81.9,5600.0,63.4146,63.4146,63.3914,63.4069,5600.0
2013-05-20 12:50:00,81.9,81.91,81.87,81.87,5700.0,63.4069,63.4146,63.3836,63.3836,5700.0
2013-05-20 12:55:00,81.88,81.88,81.79,81.81,8600.0,63.3914,63.3914,63.3217,63.3372,8600.0
2013-05-20 13:00:00,81.8,81.85,81.79,81.84,7200.0,63.3294,63.3682,63.3217,63.3604,7200.0
2013-05-20 13:05:00,81.86,81.91,81.86,81.91,3400.0,63.3759,63.4146,63.3759,63.4146,3400.0
2013-05-20 13:10:00,81.91,81.91,81.86,81.89,10500.0,63.4146,63.4146,63.3759,63.3991,10500.0
2013-05-20 13:15:00,81.9,81.91,81.73,81.73,12400.0,63.4069,63.4146,63.2753,63.2753,12400.0
2013-05-20 13:20:00,81.75,81.8,81.74,81.76,6300.0,63.2907,63.3294,63.283,63.2985,6300.0
2013-05-20 13:25:00,81.74,81.75,81.67,81.71,6700.0,63.283,63.2907,63.2288,63.2598,6700.0
2013-05-20 13:30:00,81.73,81.76,81.72,81.76,4800.0,63.2753,63.2985,63.2675,63.2985,4800.0
2013-05-20 13:35:00,81.77,81.83,81.75,81.77,12100.0,63.3062,63.3527,63.2907,63.3062,12100.0
2013-05-20 13:40:00,81.77,81.81,81.66,81.66,14600.0,63.3062,63.3372,63.2211,63.2211,14600.0
2013-05-20 13:45:00,81.65,81.66,81.58,81.64,5900.0,63.2133,63.2211,63.1591,63.2056,5900.0
2013-05-20 13:50:00,81.66,81.75,81.64,81.73,6000.0,63.2211,63.2907,63.2056,63.2753,6000.0
2013-05-20 13:55:00,81.72,81.76,81.71,81.74,7400.0,63.2675,63.2985,63.2598,63.283,7400.0
2013-05-20 14:00:00,81.73,81.75,81.54,81.56,12800.0,63.2753,63.2907,63.1282,63.1436,12800.0
2013-05-20 14:05:00,81.55,81.71,81.55,81.64,11300.0,63.1359,63.2598,63.1359,63.2056,11300.0
2013-05-20 14:10:00,81.66,81.74,81.65,81.73,6900.0,63.2211,63.283,63.2133,63.2753,6900.0
2013-05-20 14:15:00,81.73,81.78,81.73,81.75,12700.0,63.2753,63.314,63.2753,63.2907,12700.0
2013-05-20 14:20:00,81.75,81.83,81.75,81.81,11500.0,63.2907,63.3527,63.2907,63.3372,11500.0
2013-05-20 14:25:00,81.82,81.84,81.75,81.8,16400.0,63.3449,63.3604,63.2907,63.3294,16400.0
2013-05-20 14:30:00,81.82,81.86,81.81,81.86,6100.0,63.3449,63.3759,63.3372,63.3759,6100.0
2013-05-20 14:35:00,81.86,81.87,81.77,81.79,10200.0,63.3759,63.3836,63.3062,63.3217,10200.0
2013-05-20 14:40:00,81.79,81.8,81.75,81.79,10800.0,63.3217,63.3294,63.2907,63.3217,10800.0
2013-05-20 14:45:00,81.79,81.88,81.78,81.86,26300.0,63.3217,63.3914,63.314,63.3759,26300.0
2013-05-20 14:50:00,81.86,81.86,81.78,81.79,17900.0,63.3759,63.3759,63.314,63.3217,17900.0
2013-05-20 14:55:00,81.79,81.79,81.69,81.7,10000.0,63.3217,63.3217,63.2443,63.252,10000.0
2013-05-20 15:00:00,81.71,81.78,81.71,81.75,18700.0,63.2598,63.314,63.2598,63.2907,18700.0
2013-05-20 15:05:00,81.75,81.8,81.7,81.79,11400.0,63.2907,63.3294,63.252,63.3217,11400.0
2013-05-20 15:10:00,81.79,81.85,81.78,81.83,23700.0,63.3217,63.3682,63.314,63.3527,23700.0
2013-05-20 15:15:00,81.83,81.84,81.74,81.74,14500.0,63.3527,63.3604,63.283,63.283,14500.0
2013-05-20 15:20:00,81.74,81.77,81.72,81.73,24400.0,63.283,63.3062,63.2675,63.2753,24400.0
2013-05-20 15:25:00,81.73,81.77,81.69,81.75,19600.0,63.2753,63.3062,63.2443,63.2907,19600.0
2013-05-20 15:30:00,81.75,81.77,81.71,81.74,26900.0,63.2907,63.3062,63.2598,63.283,26900.0
2013-05-20 15:35:00,81.73,81.74,81.67,81.67,13900.0,63.2753,63.283,63.2288,63.2288,13900.0
2013-05-20 15:40:00,81.67,81.81,81.67,81.76,29600.0,63.2288,63.3372,63.2288,63.2985,29600.0
2013-05-20 15:45:00,81.76,81.77,81.66,81.71,31300.0,63.2985,63.3062,63.2211,63.2598,31300.0
2013-05-20 15:50:00,81.71,81.74,81.66,81.67,31800.0,63.2598,63.283,63.2211,63.2288,31800.0
2013-05-20 15:55:00,81.66,81.72,81.66,81.72,69800.0,63.2211,63.2675,63.2211,63.2675,69800.0
2013-05-21 09:30:00,81.77,82.03,81.77,81.93,22800.0,63.3062,63.5075,63.3062,63.4301,22800.0
2013-05-21 09:35:00,81.92,81.98,81.78,81.86,17100.0,63.4224,63.4688,63.314,63.3759,17100.0
2013-05-21 09:40:00,81.82,81.85,81.71,81.77,18300.0,63.3449,63.3682,63.2598,63.3062,18300.0
2013-05-21 09:45:00,81.76,81.78,81.73,81.75,26000.0,63.2985,63.314,63.2753,63.2907,26000.0
2013-05-21 09:50:00,81.74,81.79,81.73,81.75,39000.0,63.283,63.3217,63.2753,63.2907,39000.0
2013-05-21 09:55:00,81.75,81.76,81.7,81.71,18000.0,63.2907,63.2985,63.252,63.2598,18000.0
2013-05-21 10:00:00,81.73,81.78,81.7,81.77,19300.0,63.2753,63.314,63.252,63.3062,19300.0
2013-05-21 10:05:00,81.78,81.78,81.43,81.48,12400.0,63.314,63.314,63.043,63.0817,12400.0
2013-05-21 10:10:00,81.44,81.46,81.25,81.3,15100.0,63.0507,63.0662,62.9036,62.9423,15100.0
2013-05-21 10:15:00,81.29,81.4,81.27,81.39,14800.0,62.9346,63.0198,62.9191,63.012,14800.0
2013-05-21 10:20:00,81.4,81.47,81.34,81.34,13800.0,63.0198,63.074,62.9733,62.9733,13800.0
2013-05-21 10:25:00,81.31,81.34,81.26,81.33,8500.0,62.9501,62.9733,62.9114,62.9656,8500.0
2013-05-21 10:30:00,81.33,81.33,81.21,81.24,6400.0,62.9656,62.9656,62.8727,62.8959,6400.0
2013-05-21 10:35:00,81.25,81.37,81.17,81.35,8400.0,62.9036,62.9965,62.8417,62.9811,8400.0
2013-05-21 10:40:00,81.36,81.38,81.25,81.34,8400.0,62.9888,63.0043,62.9036,62.9733,8400.0
2013-05-21 10:45:00,81.3,81.35,81.27,81.35,4400.0,62.9423,62.9811,62.9191,62.9811,4400.0
2013-05-21 10:50:00,81.37,81.4,81.25,81.25,5300.0,62.9965,63.0198,62.9036,62.9036,5300.0
2013-05-21 10:55:00,81.26,81.29,81.25,81.27,11300.0,62.9114,62.9346,62.9036,62.9191,11300.0
2013-05-21 11:00:00,81.26,81.31,81.26,81.28,4400.0,62.9114,62.9501,62.9114,62.9269,4400.0
2013-05-21 11:05:00,81.29,81.39,81.29,81.38,3500.0,62.9346,63.012,62.9346,63.0043,3500.0
2013-05-21 11:10:00,81.4,81.4,81.31,81.38,3900.0,63.0198,63.0198,62.9501,63.0043,3900.0
2013-05-21 11:15:00,81.4,81.43,81.36,81.43,3600.0,63.0198,63.043,62.9888,63.043,3600.0
2013-05-21 11:20:00,81.46,81.51,81.44,81.44,6700.0,63.0662,63.1049,63.0507,63.0507,6700.0
2013-05-21 11:25:00,81.42,81.47,81.39,81.46,17000.0,63.0353,63.074,63.012,63.0662,17000.0
2013-05-21 11:30:00,81.46,81.71,81.46,81.68,19900.0,63.0662,63.2598,63.0662,63.2365,19900.0
2013-05-21 11:35:00,81.7,81.72,81.67,81.7,5600.0,63.252,63.2675,63.2288,63.252,5600.0
2013-05-21 11:40:00,81.71,81.74,81.64,81.69,39500.0,63.2598,63.283,63.2056,63.2443,39500.0
2013-05-21 11:45:00,81.66,81.7,81.65,81.68,4700.0,63.2211,63.252,63.2133,63.2365,4700.0
2013-05-21 11:50:00,81.69,81.75,81.65,81.65,10200.0,63.2443,63.2907,63.2133,63.2133,10200.0
2013-05-21 11:55:00,81.65,81.66,81.6,81.62,5300.0,63.2133,63.2211,63.1746,63.1901,5300.0
2013-05-21 12:00:00,81.61,81.67,81.61,81.67,7400.0,63.1824,63.2288,63.1824,63.2288,7400.0
2013-05-21 12:05:00,81.65,81.66,81.61,81.65,5400.0,63.2133,63.2211,63.1824,63.2133,5400.0
2013-05-21 12:10:00,81.67,81.68,81.64,81.66,3100.0,63.2288,63.2365,63.2056,63.2211,3100.0
2013-05-21 12:15:00,81.67,81.7,81.66,81.67,7300.0,63.2288,63.252,63.2211,63.2288,7300.0
2013-05-21 12:20:00,81.68,81.68,81.65,81.65,3900.0,63.2365,63.2365,63.2133,63.2133,3900.0
2013-05-21 12:25:00,81.65,81.68,81.63,81.67,11600.0,63.2133,63.2365,63.1978,63.2288,11600.0
2013-05-21 12:30:00,81.69,81.72,81.65,81.67,16300.0,63.2443,63.2675,63.2133,63.2288,16300.0
2013-05-21 12:35:00,81.67,81.68,81.6,81.6,4100.0,63.2288,63.2365,63.1746,63.1746,4100.0
2013-05-21 12:40:00,81.59,81.64,81.57,81.6,3500.0,63.1669,63.2056,63.1514,63.1746,3500.0
2013-05-21 12:45:00,81.6,81.61,81.58,81.58,1500.0,63.1746,63.1824,63.1591,63.1591,1500.0
2013-05-21 12:50:00,81.59,81.61,81.54,81.54,33100.0,63.1669,63.1824,63.1282,63.1282,33100.0
2013-05-21 12:55:00,81.55,81.61,81.54,81.55,24500.0,63.1359,63.1824,63.1282,63.1359,24500.0
2013-05-21 13:00:00,81.57,81.61,81.55,81.58,13800.0,63.1514,63.1824,63.1359,63.1591,13800.0
2013-05-21 13:05:00,81.58,81.7,81.58,81.62,39300.0,63.1591,63.252,63.1591,63.1901,39300.0
2013-05-21 13:10:00,81.62,81.62,81.48,81.5,10600.0,63.1901,63.1901,63.0817,63.0972,10600.0
2013-05-21 13:15:00,81.49,81.6,81.49,81.6,12200.0,63.0894,63.1746,63.0894,63.1746,12200.0
2013-05-21 13:20:00,81.6,81.64,81.55,81.63,12100.0,63.1746,63.2056,63.1359,63.1978,12100.0
2013-05-21 13:25:00,81.65,81.66,81.6,81.61,11900.0,63.2133,63.2211,63.1746,63.1824,11900.0
2013-05-21 13:30:00,81.61,81.62,81.55,81.58,16000.0,63.1824,63.1901,63.1359,63.1591,16000.0
2013-05-21 13:35:00,81.6,81.63,81.55,81.61,21800.0,63.1746,63.1978,63.1359,63.1824,21800.0
2013-05-21 13:40:00,81.61,81.62,81.55,81.58,32800.0,63.1824,63.1901,63.1359,63.1591,32800.0
2013-05-21 13:45:00,81.56,81.56,81.53,81.55,9800.0,63.1436,63.1436,63.1204,63.1359,9800.0
2013-05-21 13:50:00,81.54,81.64,81.54,81.58,31500.0,63.1282,63.2056,63.1282,63.1591,31500.0
2013-05-21 13:55:00,81.58,81.63,81.57,81.59,8000.0,63.1591,63.1978,63.1514,63.1669,8000.0
2013-05-21 14:00:00,81.59,81.65,81.57,81.65,11800.0,63.1669,63.2133,63.1514,63.2133,11800.0
2013-05-21 14:05:00,81.66,81.73,81.65,81.72,19000.0,63.2211,63.2753,63.2133,63.2675,19000.0
2013-05-21 14:10:00,81.72,81.8,81.71,81.79,12900.0,63.2675,63.3294,63.2598,63.3217,12900.0
2013-05-21 14:15:00,81.79,81.87,81.74,81.78,47600.0,63.3217,63.3836,63.283,63.314,47600.0
2013-05-21 14:20:00,81.79,81.8,81.7,81.8,7700.0,63.3217,63.3294,63.252,63.3294,7700.0
2013-05-21 14:25:00,81.79,81.81,81.75,81.77,27800.0,63.3217,63.3372,63.2907,63.3062,27800.0
2013-05-21 14:30:00,81.77,81.86,81.73,81.73,52400.0,63.3062,63.3759,63.2753,63.2753,52400.0
2013-05-21 14:35:00,81.74,81.74,81.67,81.71,22900.0,63.283,63.283,63.2288,63.2598,22900.0
2013-05-21 14:40:00,81.72,81.77,81.7,81.74,8200.0,63.2675,63.3062,63.252,63.283,8200.0
2013-05-21 14:45:00,81.74,81.74,81.61,81.72,6300.0,63.283,63.283,63.1824,63.2675,6300.0
2013-05-21 14:50:00,81.71,81.72,81.68,81.68,15900.0,63.2598,63.2675,63.2365,63.2365,15900.0
2013-05-21 14:55:00,81.68,81.69,81.65,81.65,8500.0,63.2365,63.2443,63.2133,63.2133,8500.0
2013-05-21 15:00:00,81.65,81.66,81.58,81.59,14200.0,63.2133,63.2211,63.1591,63.1669,14200.0
2013-05-21 15:05:00,81.6,81.6,81.56,81.57,6800.0,63.1746,63.1746,63.1436,63.1514,6800.0
2013-05-21 15:10:00,81.58,81.6,81.53,81.6,12800.0,63.1591,63.1746,63.1204,63.1746,12800.0
2013-05-21 15:15:00,81.59,81.59,81.48,81.53,24200.0,63.1669,63.1669,63.0817,63.1204,24200.0
2013-05-21 15:20:00,81.53,81.61,81.53,81.6,6800.0,63.1204,63.1824,63.1204,63.1746,6800.0
2013-05-21 15:25:00,81.61,81.61,81.57,81.57,6700.0,63.1824,63.1824,63.1514,63.1514,6700.0
2013-05-21 15:30:00,81.57,81.59,81.51,81.54,37100.0,63.1514,63.1669,63.1049,63.1282,37100.0
2013-05-21 15:35:00,81.54,81.54,81.5,81.53,79500.0,63.1282,63.1282,63.0972,63.1204,79500.0
2013-05-21 15:40:00,81.53,81.56,81.51,81.55,31900.0,63.1204,63.1436,63.1049,63.1359,31900.0
2013-05-21 15:45:00,81.54,81.61,81.46,81.56,33500.0,63.1282,63.1824,63.0662,63.1436,33500.0
2013-05-21 15:50:00,81.56,81.58,81.51,81.54,66300.0,63.1436,63.1591,63.1049,63.1282,66300.0
2013-05-21 15:55:00,81.52,81.55,81.51,81.54,86500.0,63.1127,63.1359,63.1049,63.1282,86500.0
2013-05-22 09:30:00,81.77,81.83,81.63,81.64,17700.0,63.3062,63.3527,63.1978,63.2056,17700.0
2013-05-22 09:35:00,81.63,81.88,81.56,81.88,5900.0,63.1978,63.3914,63.1436,63.3914,5900.0
2013-05-22 09:40:00,81.87,81.88,81.7,81.71,5200.0,63.3836,63.3914,63.252,63.2598,5200.0
2013-05-22 09:45:00,81.68,81.84,81.68,81.84,21300.0,63.2365,63.3604,63.2365,63.3604,21300.0
2013-05-22 09:50:00,81.85,81.89,81.77,81.88,41000.0,63.3682,63.3991,63.3062,63.3914,41000.0
2013-05-22 09:55:00,81.88,81.9,81.68,81.69,44500.0,63.3914,63.4069,63.2365,63.2443,44500.0
2013-05-22 10:00:00,81.68,82.04,81.66,81.99,73000.0,63.2365,63.5153,63.2211,63.4765,73000.0
2013-05-22 10:05:00,82.03,82.19,82.03,82.18,11000.0,63.5075,63.6314,63.5075,63.6236,11000.0
2013-05-22 10:10:00,82.18,82.59,82.18,82.55,10700.0,63.6236,63.9411,63.6236,63.9101,10700.0
2013-05-22 10:15:00,82.6,82.67,82.48,82.59,17600.0,63.9488,64.003,63.8559,63.9411,17600.0
2013-05-22 10:20:00,82.6,82.6,82.45,82.45,79600.0,63.9488,63.9488,63.8327,63.8327,79600.0
2013-05-22 10:25:00,82.46,82.68,82.27,82.59,36300.0,63.8404,64.0107,63.6933,63.9411,36300.0
2013-05-22 10:30:00,82.6,82.65,82.4,82.41,17900.0,63.9488,63.9875,63.794,63.8017,17900.0
2013-05-22 10:35:00,82.38,82.38,82.1,82.27,83300.0,63.7785,63.7785,63.5617,63.6933,83300.0
2013-05-22 10:40:00,82.24,82.64,82.23,82.56,26700.0,63.6701,63.9798,63.6624,63.9178,26700.0
2013-05-22 10:45:00,82.57,82.57,82.31,82.43,18700.0,63.9256,63.9256,63.7243,63.8172,18700.0
2013-05-22 10:50:00,82.44,82.54,82.4,82.51,15800.0,63.8249,63.9024,63.794,63.8791,15800.0
2013-05-22 10:55:00,82.5,82.6,82.39,82.44,19200.0,63.8714,63.9488,63.7862,63.8249,19200.0
2013-05-22 11:00:00,82.46,82.59,82.41,82.59,14100.0,63.8404,63.9411,63.8017,63.9411,14100.0
2013-05-22 11:05:00,82.6,82.72,82.55,82.71,8500.0,63.9488,64.0417,63.9101,64.034,8500.0
2013-05-22 11:10:00,82.68,82.87,82.58,82.84,11100.0,64.0107,64.1578,63.9333,64.1346,11100.0
2013-05-22 11:15:00,82.81,82.81,82.71,82.74,9700.0,64.1114,64.1114,64.034,64.0572,9700.0
2013-05-22 11:20:00,82.74,82.82,82.74,82.81,5200.0,64.0572,64.1191,64.0572,64.1114,5200.0
2013-05-22 11:25:00,82.8,82.84,82.68,82.84,8100.0,64.1036,64.1346,64.0107,64.1346,8100.0
2013-05-22 11:30:00,82.86,82.93,82.79,82.82,35500.0,64.1501,64.2043,64.0959,64.1191,35500.0
2013-05-22 11:35:00,82.83,82.87,82.73,82.79,18400.0,64.1269,64.1578,64.0495,64.0959,18400.0
2013-05-22 11:40:00,82.78,82.83,82.76,82.82,33100.0,64.0882,64.1269,64.0727,64.1191,33100.0
2013-05-22 11:45:00,82.8,82.97,82.79,82.87,29800.0,64.1036,64.2353,64.0959,64.1578,29800.0
2013-05-22 11:50:00,82.86,82.88,82.74,82.74,3700.0,64.1501,64.1656,64.0572,64.0572,3700.0
2013-05-22 11:55:00,82.77,82.84,82.74,82.74,4400.0,64.0804,64.1346,64.0572,64.0572,4400.0
2013-05-22 12:00:00,82.77,82.79,82.72,82.79,2700.0,64.0804,64.0959,64.0417,64.0959,2700.0
2013-05-22 12:05:00,82.79,82.9,82.75,82.87,27600.0,64.0959,64.1811,64.0649,64.1578,27600.0
2013-05-22 12:10:00,82.86,82.86,82.71,82.76,6700.0,64.1501,64.1501,64.034,64.0727,6700.0
2013-05-22 12:15:00,82.77,82.77,82.69,82.7,3500.0,64.0804,64.0804,64.0185,64.0262,3500.0
2013-05-22 12:20:00,82.71,82.75,82.7,82.73,4200.0,64.034,64.0649,64.0262,64.0495,4200.0
2013-05-22 12:25:00,82.71,82.73,82.61,82.62,5400.0,64.034,64.0495,63.9565,63.9643,5400.0
2013-05-22 12:30:00,82.6,82.6,82.51,82.52,2700.0,63.9488,63.9488,63.8791,63.8869,2700.0
2013-05-22 12:35:00,82.54,82.64,82.5,82.64,3600.0,63.9024,63.9798,63.8714,63.9798,3600.0
2013-05-22 12:40:00,82.65,82.65,82.59,82.64,2800.0,63.9875,63.9875,63.9411,63.9798,2800.0
2013-05-22 12:45:00,82.64,82.67,82.63,82.64,7600.0,63.9798,64.003,63.972,63.9798,7600.0
2013-05-22 12:50:00,82.63,82.66,82.63,82.66,5200.0,63.972,63.9953,63.972,63.9953,5200.0
2013-05-22 12:55:00,82.68,82.74,82.66,82.74,9800.0,64.0107,64.0572,63.9953,64.0572,9800.0
2013-05-22 13:00:00,82.74,82.74,82.6,82.6,11800.0,64.0572,64.0572,63.9488,63.9488,11800.0
2013-05-22 13:05:00,82.6,82.6,82.5,82.52,12100.0,63.9488,63.9488,63.8714,63.8869,12100.0
2013-05-22 13:10:00,82.52,82.53,82.43,82.44,4700.0,63.8869,63.8946,63.8172,63.8249,4700.0
2013-05-22 13:15:00,82.46,82.48,82.34,82.36,3800.0,63.8404,63.8559,63.7475,63.763,3800.0
2013-05-22 13:20:00,82.37,82.37,82.26,82.32,6700.0,63.7707,63.7707,63.6856,63.732,6700.0
2013-05-22 13:25:00,82.35,82.35,82.24,82.29,20600.0,63.7553,63.7553,63.6701,63.7088,20600.0
2013-05-22 13:30:00,82.29,82.29,82.01,82.06,20500.0,63.7088,63.7088,63.492,63.5307,20500.0
2013-05-22 13:35:00,82.06,82.13,82.02,82.05,14400.0,63.5307,63.5849,63.4998,63.523,14400.0
2013-05-22 13:40:00,82.06,82.13,81.88,81.88,7100.0,63.5307,63.5849,63.3914,63.3914,7100.0
2013-05-22 13:45:00,81.81,81.9,81.52,81.65,36200.0,63.3372,63.4069,63.1127,63.2133,36200.0
2013-05-22 13:50:00,81.66,81.67,81.62,81.65,10600.0,63.2211,63.2288,63.1901,63.2133,10600.0
2013-05-22 13:55:00,81.66,81.75,81.65,81.65,10800.0,63.2211,63.2907,63.2133,63.2133,10800.0
2013-05-22 14:00:00,81.64,81.76,81.28,81.28,35900.0,63.2056,63.2985,62.9269,62.9269,35900.0
2013-05-22 14:05:00,81.3,81.44,81.1,81.21,23900.0,62.9423,63.0507,62.7875,62.8727,23900.0
2013-05-22 14:10:00,81.2,81.23,80.79,80.92,14400.0,62.8649,62.8882,62.5475,62.6482,14400.0
2013-05-22 14:15:00,80.88,81.13,80.82,81.13,9800.0,62.6172,62.8107,62.5707,62.8107,9800.0
2013-05-22 14:20:00,81.18,81.3,81.14,81.26,6900.0,62.8494,62.9423,62.8185,62.9114,6900.0
2013-05-22 14:25:00,81.27,81.29,81.02,81.14,8900.0,62.9191,62.9346,62.7256,62.8185,8900.0
2013-05-22 14:30:00,81.1,81.15,81.04,81.1,6500.0,62.7875,62.8262,62.7411,62.7875,6500.0
2013-05-22 14:35:00,81.09,81.1,80.8,80.83,19900.0,62.7798,62.7875,62.5552,62.5785,19900.0
2013-05-22 14:40:00,80.83,80.85,80.7,80.81,14100.0,62.5785,62.594,62.4778,62.563,14100.0
2013-05-22 14:45:00,80.81,81.05,80.78,81.05,7300.0,62.563,62.7488,62.5398,62.7488,7300.0
2013-05-22 14:50:00,81.05,81.06,81.0,81.03,5400.0,62.7488,62.7565,62.7101,62.7333,5400.0
2013-05-22 14:55:00,81.02,81.15,81.02,81.13,4200.0,62.7256,62.8262,62.7256,62.8107,4200.0
2013-05-22 15:00:00,81.14,81.14,81.0,81.0,6700.0,62.8185,62.8185,62.7101,62.7101,6700.0
2013-05-22 15:05:00,81.0,81.08,80.98,81.08,16600.0,62.7101,62.772,62.6946,62.772,16600.0
2013-05-22 15:10:00,81.08,81.1,80.99,81.0,12400.0,62.772,62.7875,62.7023,62.7101,12400.0
2013-05-22 15:15:00,80.99,81.08,80.94,81.0,22500.0,62.7023,62.772,62.6636,62.7101,22500.0
2013-05-22 15:20:00,81.0,81.02,80.74,80.75,26900.0,62.7101,62.7256,62.5088,62.5165,26900.0
2013-05-22 15:25:00,80.78,80.78,80.46,80.49,14600.0,62.5398,62.5398,62.292,62.3152,14600.0
2013-05-22 15:30:00,80.49,80.56,80.44,80.54,11100.0,62.3152,62.3694,62.2765,62.354,11100.0
2013-05-22 15:35:00,80.57,80.66,80.51,80.62,14200.0,62.3772,62.4469,62.3307,62.4159,14200.0
2013-05-22 15:40:00,80.61,80.79,80.55,80.73,22900.0,62.4082,62.5475,62.3617,62.5011,22900.0
2013-05-22 15:45:00,80.77,80.79,80.68,80.7,25500.0,62.532,62.5475,62.4623,62.4778,25500.0
2013-05-22 15:50:00,80.72,80.97,80.72,80.88,26500.0,62.4933,62.6869,62.4933,62.6172,26500.0
2013-05-22 15:55:00,80.87,80.89,80.76,80.83,80400.0,62.6094,62.6249,62.5243,62.5785,80400.0
2013-05-23 09:30:00,79.55,79.74,79.42,79.52,3000.0,61.5875,61.7346,61.4869,61.5643,3000.0
2013-05-23 09:35:00,79.5,79.52,79.14,79.52,50600.0,61.5488,61.5643,61.2701,61.5643,50600.0
2013-05-23 09:40:00,79.42,79.53,79.31,79.44,9500.0,61.4869,61.572,61.4017,61.5023,9500.0
2013-05-23 09:45:00,79.42,79.61,79.35,79.44,7100.0,61.4869,61.634,61.4327,61.5023,7100.0
2013-05-23 09:50:00,79.48,79.5,79.36,79.46,8100.0,61.5333,61.5488,61.4404,61.5178,8100.0
2013-05-23 09:55:00,79.46,79.57,79.37,79.37,5800.0,61.5178,61.603,61.4481,61.4481,5800.0
2013-05-23 10:00:00,79.45,79.63,79.34,79.6,16200.0,61.5101,61.6494,61.4249,61.6262,16200.0
2013-05-23 10:05:00,79.6,80.06,79.55,80.06,17300.0,61.6262,61.9823,61.5875,61.9823,17300.0
2013-05-23 10:10:00,80.03,80.36,80.02,80.32,26800.0,61.9591,62.2146,61.9514,62.1836,26800.0
2013-05-23 10:15:00,80.31,80.37,80.17,80.37,26300.0,62.1759,62.2223,62.0675,62.2223,26300.0
2013-05-23 10:20:00,80.39,80.5,80.27,80.5,9900.0,62.2378,62.323,62.1449,62.323,9900.0
2013-05-23 10:25:00,80.5,80.57,80.35,80.35,13800.0,62.323,62.3772,62.2069,62.2069,13800.0
2013-05-23 10:30:00,80.37,80.41,80.34,80.39,11200.0,62.2223,62.2533,62.1991,62.2378,11200.0
2013-05-23 10:35:00,80.4,80.44,80.19,80.24,9100.0,62.2456,62.2765,62.083,62.1217,9100.0
2013-05-23 10:40:00,80.23,80.33,80.17,80.27,20100.0,62.114,62.1914,62.0675,62.1449,20100.0
2013-05-23 10:45:00,80.27,80.5,80.2,80.48,48800.0,62.1449,62.323,62.0907,62.3075,48800.0
2013-05-23 10:50:00,80.45,80.51,80.4,80.46,27500.0,62.2843,62.3307,62.2456,62.292,27500.0
2013-05-23 10:55:00,80.44,80.55,80.32,80.34,16200.0,62.2765,62.3617,62.1836,62.1991,16200.0
2013-05-23 11:00:00,80.33,80.49,80.33,80.49,11200.0,62.1914,62.3152,62.1914,62.3152,11200.0
2013-05-23 11:05:00,80.51,80.73,80.51,80.73,12900.0,62.3307,62.5011,62.3307,62.5011,12900.0
2013-05-23 11:10:00,80.71,80.8,80.69,80.74,6900.0,62.4856,62.5552,62.4701,62.5088,6900.0
2013-05-23 11:15:00,80.73,80.79,80.69,80.71,4900.0,62.5011,62.5475,62.4701,62.4856,4900.0
2013-05-23 11:20:00,80.74,80.8,80.72,80.73,5900.0,62.5088,62.5552,62.4933,62.5011,5900.0
2013-05-23 11:25:00,80.75,80.79,80.64,80.64,5700.0,62.5165,62.5475,62.4314,62.4314,5700.0
2013-05-23 11:30:00,80.62,80.7,80.61,80.7,3400.0,62.4159,62.4778,62.4082,62.4778,3400.0
2013-05-23 11:35:00,80.73,80.82,80.72,80.82,6900.0,62.5011,62.5707,62.4933,62.5707,6900.0
2013-05-23 11:40:00,80.81,80.84,80.6,80.61,19100.0,62.563,62.5862,62.4004,62.4082,19100.0
2013-05-23 11:45:00,80.62,80.67,80.59,80.67,2800.0,62.4159,62.4546,62.3927,62.4546,2800.0
2013-05-23 11:50:00,80.67,80.72,80.65,80.65,7200.0,62.4546,62.4933,62.4391,62.4391,7200.0
2013-05-23 11:55:00,80.65,80.72,80.6,80.67,9200.0,62.4391,62.4933,62.4004,62.4546,9200.0
2013-05-23 12:00:00,80.67,80.71,80.64,80.67,6200.0,62.4546,62.4856,62.4314,62.4546,6200.0
2013-05-23 12:05:00,80.68,80.97,80.67,80.93,12100.0,62.4623,62.6869,62.4546,62.6559,12100.0
2013-05-23 12:10:00,80.93,81.08,80.93,80.95,32400.0,62.6559,62.772,62.6559,62.6714,32400.0
2013-05-23 12:15:00,80.93,81.0,80.83,80.95,5100.0,62.6559,62.7101,62.5785,62.6714,5100.0
2013-05-23 12:20:00,80.97,81.09,80.97,81.01,17200.0,62.6869,62.7798,62.6869,62.7178,17200.0
2013-05-23 12:25:00,81.02,81.04,80.87,80.89,6200.0,62.7256,62.7411,62.6094,62.6249,6200.0
2013-05-23 12:30:00,80.86,80.86,80.65,80.67,4100.0,62.6017,62.6017,62.4391,62.4546,4100.0
2013-05-23 12:35:00,80.66,80.68,80.57,80.59,7100.0,62.4469,62.4623,62.3772,62.3927,7100.0
2013-05-23 12:40:00,80.59,80.59,80.41,80.46,6200.0,62.3927,62.3927,62.2533,62.292,6200.0
2013-05-23 12:45:00,80.49,80.5,80.41,80.49,22500.0,62.3152,62.323,62.2533,62.3152,22500.0
2013-05-23 12:50:00,80.5,80.55,80.4,80.53,3500.0,62.323,62.3617,62.2456,62.3462,3500.0
2013-05-23 12:55:00,80.54,80.57,80.45,80.46,10300.0,62.354,62.3772,62.2843,62.292,10300.0
2013-05-23 13:00:00,80.47,80.52,80.43,80.52,4500.0,62.2998,62.3385,62.2688,62.3385,4500.0
2013-05-23 13:05:00,80.53,80.6,80.47,80.5,6300.0,62.3462,62.4004,62.2998,62.323,6300.0
2013-05-23 13:10:00,80.48,80.53,80.43,80.53,6600.0,62.3075,62.3462,62.2688,62.3462,6600.0
2013-05-23 13:15:00,80.53,80.55,80.43,80.45,8100.0,62.3462,62.3617,62.2688,62.2843,8100.0
2013-05-23 13:20:00,80.44,80.44,80.31,80.37,6500.0,62.2765,62.2765,62.1759,62.2223,6500.0
2013-05-23 13:25:00,80.34,80.35,80.16,80.2,11600.0,62.1991,62.2069,62.0598,62.0907,11600.0
2013-05-23 13:30:00,80.23,80.31,80.22,80.28,3600.0,62.114,62.1759,62.1062,62.1527,3600.0
2013-05-23 13:35:00,80.31,80.48,80.31,80.48,4100.0,62.1759,62.3075,62.1759,62.3075,4100.0
2013-05-23 13:40:00,80.48,80.52,80.33,80.34,6700.0,62.3075,62.3385,62.1914,62.1991,6700.0
2013-05-23 13:45:00,80.36,80.36,80.27,80.33,6500.0,62.2146,62.2146,62.1449,62.1914,6500.0
2013-05-23 13:50:00,80.34,80.41,80.34,80.35,4200.0,62.1991,62.2533,62.1991,62.2069,4200.0
2013-05-23 13:55:00,80.34,80.53,80.34,80.52,10300.0,62.1991,62.3462,62.1991,62.3385,10300.0
2013-05-23 14:00:00,80.52,80.59,80.46,80.48,10400.0,62.3385,62.3927,62.292,62.3075,10400.0
2013-05-23 14:05:00,80.47,80.67,80.47,80.65,11200.0,62.2998,62.4546,62.2998,62.4391,11200.0
2013-05-23 14:10:00,80.65,80.65,80.6,80.6,4000.0,62.4391,62.4391,62.4004,62.4004,4000.0
2013-05-23 14:15:00,80.62,80.65,80.59,80.64,11200.0,62.4159,62.4391,62.3927,62.4314,11200.0
2013-05-23 14:20:00,80.65,80.68,80.63,80.63,5300.0,62.4391,62.4623,62.4236,62.4236,5300.0
2013-05-23 14:25:00,80.65,80.68,80.65,80.66,5100.0,62.4391,62.4623,62.4391,62.4469,5100.0
2013-05-23 14:30:00,80.65,80.65,80.43,80.46,13300.0,62.4391,62.4391,62.2688,62.292,13300.0
2013-05-23 14:35:00,80.46,80.63,80.46,80.61,6900.0,62.292,62.4236,62.292,62.4082,6900.0
2013-05-23 14:40:00,80.63,80.86,80.63,80.83,7200.0,62.4236,62.6017,62.4236,62.5785,7200.0
2013-05-23 14:45:00,80.85,80.89,80.77,80.87,13200.0,62.594,62.6249,62.532,62.6094,13200.0
2013-05-23 14:50:00,80.88,80.88,80.74,80.74,8400.0,62.6172,62.6172,62.5088,62.5088,8400.0
2013-05-23 14:55:00,80.77,80.82,80.66,80.69,8700.0,62.532,62.5707,62.4469,62.4701,8700.0
2013-05-23 15:00:00,80.72,80.75,80.6,80.61,7700.0,62.4933,62.5165,62.4004,62.4082,7700.0
2013-05-23 15:05:00,80.6,80.61,80.54,80.54,24500.0,62.4004,62.4082,62.354,62.354,24500.0
2013-05-23 15:10:00,80.54,80.69,80.54,80.63,14300.0,62.354,62.4701,62.354,62.4236,14300.0
2013-05-23 15:15:00,80.62,80.62,80.39,80.41,27500.0,62.4159,62.4159,62.2378,62.2533,27500.0
2013-05-23 15:20:00,80.41,80.51,80.4,80.41,15700.0,62.2533,62.3307,62.2456,62.2533,15700.0
2013-05-23 15:25:00,80.4,80.52,80.38,80.5,17900.0,62.2456,62.3385,62.2301,62.323,17900.0
2013-05-23 15:30:00,80.5,80.66,80.49,80.56,18000.0,62.323,62.4469,62.3152,62.3694,18000.0
2013-05-23 15:35:00,80.56,80.6,80.39,80.41,39700.0,62.3694,62.4004,62.2378,62.2533,39700.0
2013-05-23 15:40:00,80.4,80.53,80.4,80.5,22500.0,62.2456,62.3462,62.2456,62.323,22500.0
2013-05-23 15:45:00,80.49,80.49,80.27,80.29,39300.0,62.3152,62.3152,62.1449,62.1604,39300.0
2013-05-23 15:50:00,80.29,80.48,80.28,80.44,47000.0,62.1604,62.3075,62.1527,62.2765,47000.0
2013-05-23 15:55:00,80.43,80.5,80.39,80.4,67100.0,62.2688,62.323,62.2378,62.2456,67100.0
2013-05-24 09:30:00,79.69,79.75,79.43,79.73,22200.0,61.6959,61.7423,61.4946,61.7269,22200.0
2013-05-24 09:35:00,79.73,80.1,79.61,79.96,21600.0,61.7269,62.0133,61.634,61.9049,21600.0
2013-05-24 09:40:00,79.96,80.08,79.67,79.82,19400.0,61.9049,61.9978,61.6804,61.7965,19400.0
2013-05-24 09:45:00,79.84,79.85,79.62,79.63,9900.0,61.812,61.8198,61.6417,61.6494,9900.0
2013-05-24 09:50:00,79.61,79.66,79.48,79.59,12200.0,61.634,61.6727,61.5333,61.6185,12200.0
2013-05-24 09:55:00,79.62,79.68,79.51,79.57,10400.0,61.6417,61.6881,61.5565,61.603,10400.0
2013-05-24 10:00:00,79.58,79.59,79.36,79.4,9200.0,61.6107,61.6185,61.4404,61.4714,9200.0
2013-05-24 10:05:00,79.37,79.63,79.34,79.63,17600.0,61.4481,61.6494,61.4249,61.6494,17600.0
2013-05-24 10:10:00,79.62,79.64,79.43,79.47,9100.0,61.6417,61.6572,61.4946,61.5256,9100.0
2013-05-24 10:15:00,79.46,79.58,79.38,79.58,7400.0,61.5178,61.6107,61.4559,61.6107,7400.0
2013-05-24 10:20:00,79.56,79.56,79.44,79.45,9300.0,61.5952,61.5952,61.5023,61.5101,9300.0
2013-05-24 10:25:00,79.45,79.62,79.43,79.62,17400.0,61.5101,61.6417,61.4946,61.6417,17400.0
2013-05-24 10:30:00,79.62,79.74,79.53,79.53,6800.0,61.6417,61.7346,61.572,61.572,6800.0
2013-05-24 10:35:00,79.52,79.78,79.52,79.76,3500.0,61.5643,61.7656,61.5643,61.7501,3500.0
2013-05-24 10:40:00,79.76,79.77,79.65,79.65,5600.0,61.7501,61.7578,61.6649,61.6649,5600.0
2013-05-24 10:45:00,79.69,79.71,79.55,79.55,6600.0,61.6959,61.7114,61.5875,61.5875,6600.0
2013-05-24 10:50:00,79.53,79.71,79.53,79.71,4800.0,61.572,61.7114,61.572,61.7114,4800.0
2013-05-24 10:55:00,79.69,79.69,79.6,79.66,4700.0,61.6959,61.6959,61.6262,61.6727,4700.0
2013-05-24 11:00:00,79.68,79.68,79.54,79.63,2600.0,61.6881,61.6881,61.5798,61.6494,2600.0
2013-05-24 11:05:00,79.63,79.8,79.6,79.8,10100.0,61.6494,61.7811,61.6262,61.7811,10100.0
2013-05-24 11:10:00,79.8,79.81,79.71,79.74,6300.0,61.7811,61.7888,61.7114,61.7346,6300.0
2013-05-24 11:15:00,79.72,79.78,79.67,79.72,9500.0,61.7191,61.7656,61.6804,61.7191,9500.0
2013-05-24 11:20:00,79.71,79.77,79.69,79.72,5000.0,61.7114,61.7578,61.6959,61.7191,5000.0
2013-05-24 11:25:00,79.73,79.83,79.72,79.78,15100.0,61.7269,61.8043,61.7191,61.7656,15100.0
2013-05-24 11:30:00,79.76,79.78,79.63,79.67,7900.0,61.7501,61.7656,61.6494,61.6804,7900.0
2013-05-24 11:35:00,79.66,79.71,79.63,79.69,7700.0,61.6727,61.7114,61.6494,61.6959,7700.0
2013-05-24 11:40:00,79.7,79.76,79.68,79.69,9100.0,61.7036,61.7501,61.6881,61.6959,9100.0
2013-05-24 11:45:00,79.68,79.74,79.67,79.67,8500.0,61.6881,61.7346,61.6804,61.6804,8500.0
2013-05-24 11:50:00,79.63,79.63,79.56,79.56,4100.0,61.6494,61.6494,61.5952,61.5952,4100.0
2013-05-24 11:55:00,79.61,79.74,79.61,79.71,4000.0,61.634,61.7346,61.634,61.7114,4000.0
2013-05-24 12:00:00,79.72,79.74,79.65,79.72,4600.0,61.7191,61.7346,61.6649,61.7191,4600.0
2013-05-24 12:05:00,79.68,79.75,79.65,79.73,5100.0,61.6881,61.7423,61.6649,61.7269,5100.0
2013-05-24 12:10:00,79.72,79.76,79.65,79.66,8500.0,61.7191,61.7501,61.6649,61.6727,8500.0
2013-05-24 12:15:00,79.67,79.73,79.66,79.7,6500.0,61.6804,61.7269,61.6727,61.7036,6500.0
2013-05-24 12:20:00,79.7,79.72,79.64,79.66,5900.0,61.7036,61.7191,61.6572,61.6727,5900.0
2013-05-24 12:25:00,79.64,79.71,79.6,79.69,3400.0,61.6572,61.7114,61.6262,61.6959,3400.0
2013-05-24 12:30:00,79.69,79.72,79.64,79.66,4600.0,61.6959,61.7191,61.6572,61.6727,4600.0
2013-05-24 12:35:00,79.68,79.68,79.49,79.49,2700.0,61.6881,61.6881,61.541,61.541,2700.0
2013-05-24 12:40:00,79.52,79.6,79.52,79.58,11300.0,61.5643,61.6262,61.5643,61.6107,11300.0
2013-05-24 12:45:00,79.57,79.64,79.57,79.64,1600.0,61.603,61.6572,61.603,61.6572,1600.0
2013-05-24 12:50:00,79.62,79.68,79.62,79.68,2700.0,61.6417,61.6881,61.6417,61.6881,2700.0
2013-05-24 12:55:00,79.69,79.7,79.66,79.67,3000.0,61.6959,61.7036,61.6727,61.6804,3000.0
2013-05-24 13:00:00,79.67,79.72,79.65,79.7,4400.0,61.6804,61.7191,61.6649,61.7036,4400.0
2013-05-24 13:05:00,79.69,79.78,79.69,79.78,3200.0,61.6959,61.7656,61.6959,61.7656,3200.0
2013-05-24 13:10:00,79.77,79.77,79.71,79.71,7800.0,61.7578,61.7578,61.7114,61.7114,7800.0
2013-05-24 13:15:00,79.72,79.88,79.71,79.85,5100.0,61.7191,61.843,61.7114,61.8198,5100.0
2013-05-24 13:20:00,79.85,79.9,79.85,79.9,2800.0,61.8198,61.8585,61.8198,61.8585,2800.0
2013-05-24 13:25:00,79.9,79.94,79.9,79.94,3500.0,61.8585,61.8894,61.8585,61.8894,3500.0
2013-05-24 13:30:00,79.94,79.98,79.9,79.93,7700.0,61.8894,61.9204,61.8585,61.8817,7700.0
2013-05-24 13:35:00,79.94,79.97,79.86,79.86,3000.0,61.8894,61.9127,61.8275,61.8275,3000.0
2013-05-24 13:40:00,79.85,79.85,79.78,79.81,5200.0,61.8198,61.8198,61.7656,61.7888,5200.0
2013-05-24 13:45:00,79.81,79.85,79.78,79.84,4100.0,61.7888,61.8198,61.7656,61.812,4100.0
2013-05-24 13:50:00,79.84,79.84,79.79,79.8,3800.0,61.812,61.812,61.7733,61.7811,3800.0
2013-05-24 13:55:00,79.8,79.9,79.78,79.9,6200.0,61.7811,61.8585,61.7656,61.8585,6200.0
2013-05-24 14:00:00,79.89,79.9,79.79,79.82,12800.0,61.8507,61.8585,61.7733,61.7965,12800.0
2013-05-24 14:05:00,79.84,79.85,79.8,79.82,5400.0,61.812,61.8198,61.7811,61.7965,5400.0
2013-05-24 14:10:00,79.83,79.97,79.8,79.97,6600.0,61.8043,61.9127,61.7811,61.9127,6600.0
2013-05-24 14:15:00,79.97,80.12,79.97,80.1,2100.0,61.9127,62.0288,61.9127,62.0133,2100.0
2013-05-24 14:20:00,80.11,80.13,80.03,80.03,6200.0,62.0211,62.0365,61.9591,61.9591,6200.0
2013-05-24 14:25:00,80.01,80.07,80.0,80.06,2100.0,61.9436,61.9901,61.9359,61.9823,2100.0
2013-05-24 14:30:00,80.06,80.08,80.04,80.04,6000.0,61.9823,61.9978,61.9669,61.9669,6000.0
2013-05-24 14:35:00,80.02,80.03,79.94,80.02,5600.0,61.9514,61.9591,61.8894,61.9514,5600.0
2013-05-24 14:40:00,80.0,80.12,80.0,80.11,4100.0,61.9359,62.0288,61.9359,62.0211,4100.0
2013-05-24 14:45:00,80.12,80.13,80.1,80.12,3200.0,62.0288,62.0365,62.0133,62.0288,3200.0
2013-05-24 14:50:00,80.11,80.12,80.08,80.11,4000.0,62.0211,62.0288,61.9978,62.0211,4000.0
2013-05-24 14:55:00,80.11,80.15,80.06,80.14,9800.0,62.0211,62.052,61.9823,62.0443,9800.0
2013-05-24 15:00:00,80.14,80.2,80.14,80.16,8100.0,62.0443,62.0907,62.0443,62.0598,8100.0
2013-05-24 15:05:00,80.16,80.25,80.15,80.25,7400.0,62.0598,62.1294,62.052,62.1294,7400.0
2013-05-24 15:10:00,80.26,80.3,80.21,80.3,6600.0,62.1372,62.1681,62.0985,62.1681,6600.0
2013-05-24 15:15:00,80.29,80.29,80.13,80.13,6500.0,62.1604,62.1604,62.0365,62.0365,6500.0
2013-05-24 15:20:00,80.13,80.24,80.12,80.12,17300.0,62.0365,62.1217,62.0288,62.0288,17300.0
2013-05-24 15:25:00,80.1,80.18,80.1,80.18,6400.0,62.0133,62.0752,62.0133,62.0752,6400.0
2013-05-24 15:30:00,80.17,80.17,80.1,80.11,12600.0,62.0675,62.0675,62.0133,62.0211,12600.0
2013-05-24 15:35:00,80.12,80.14,80.03,80.08,37700.0,62.0288,62.0443,61.9591,61.9978,37700.0
2013-05-24 15:40:00,80.08,80.1,80.03,80.08,29700.0,61.9978,62.0133,61.9591,61.9978,29700.0
2013-05-24 15:45:00,80.08,80.13,80.05,80.11,17600.0,61.9978,62.0365,61.9746,62.0211,17600.0
2013-05-24 15:50:00,80.11,80.15,80.06,80.15,20100.0,62.0211,62.052,61.9823,62.052,20100.0
2013-05-24 15:55:00,80.14,80.27,80.07,80.21,79100.0,62.0443,62.1449,61.9901,62.0985,79100.0
2013-05-28 09:30:00,81.66,82.12,81.54,82.12,44000.0,63.2211,63.5772,63.1282,63.5772,44000.0
2013-05-28 09:35:00,82.06,82.23,81.87,81.99,27000.0,63.5307,63.6624,63.3836,63.4765,27000.0
2013-05-28 09:40:00,81.98,82.24,81.76,82.24,30300.0,63.4688,63.6701,63.2985,63.6701,30300.0
2013-05-28 09:45:00,82.25,82.55,82.23,82.49,13400.0,63.6778,63.9101,63.6624,63.8636,13400.0
2013-05-28 09:50:00,82.49,82.49,82.42,82.46,17800.0,63.8636,63.8636,63.8095,63.8404,17800.0
2013-05-28 09:55:00,82.44,82.49,82.22,82.31,16100.0,63.8249,63.8636,63.6546,63.7243,16100.0
2013-05-28 10:00:00,82.38,82.58,82.28,82.51,11200.0,63.7785,63.9333,63.7011,63.8791,11200.0
2013-05-28 10:05:00,82.54,82.72,82.5,82.7,9600.0,63.9024,64.0417,63.8714,64.0262,9600.0
2013-05-28 10:10:00,82.69,82.69,82.49,82.6,10200.0,64.0185,64.0185,63.8636,63.9488,10200.0
2013-05-28 10:15:00,82.59,82.75,82.59,82.72,9900.0,63.9411,64.0649,63.9411,64.0417,9900.0
2013-05-28 10:20:00,82.7,82.93,82.7,82.8,12700.0,64.0262,64.2043,64.0262,64.1036,12700.0
2013-05-28 10:25:00,82.78,82.93,82.74,82.88,7900.0,64.0882,64.2043,64.0572,64.1656,7900.0
2013-05-28 10:30:00,82.9,82.9,82.81,82.86,4000.0,64.1811,64.1811,64.1114,64.1501,4000.0
2013-05-28 10:35:00,82.84,82.88,82.73,82.73,7500.0,64.1346,64.1656,64.0495,64.0495,7500.0
2013-05-28 10:40:00,82.72,82.74,82.58,82.58,10000.0,64.0417,64.0572,63.9333,63.9333,10000.0
2013-05-28 10:45:00,82.55,82.76,82.5,82.76,14400.0,63.9101,64.0727,63.8714,64.0727,14400.0
2013-05-28 10:50:00,82.78,82.85,82.75,82.85,12800.0,64.0882,64.1424,64.0649,64.1424,12800.0
2013-05-28 10:55:00,82.85,82.85,82.73,82.78,8500.0,64.1424,64.1424,64.0495,64.0882,8500.0
2013-05-28 11:00:00,82.78,82.8,82.65,82.71,8000.0,64.0882,64.1036,63.9875,64.034,8000.0
2013-05-28 11:05:00,82.68,82.72,82.66,82.68,15300.0,64.0107,64.0417,63.9953,64.0107,15300.0
2013-05-28 11:10:00,82.67,82.77,82.65,82.77,8500.0,64.003,64.0804,63.9875,64.0804,8500.0
2013-05-28 11:15:00,82.77,82.8,82.7,82.7,6800.0,64.0804,64.1036,64.0262,64.0262,6800.0
2013-05-28 11:20:00,82.7,82.71,82.54,82.59,6900.0,64.0262,64.034,63.9024,63.9411,6900.0
2013-05-28 11:25:00,82.61,82.68,82.6,82.64,6900.0,63.9565,64.0107,63.9488,63.9798,6900.0
2013-05-28 11:30:00,82.64,82.64,82.55,82.57,8000.0,63.9798,63.9798,63.9101,63.9256,8000.0
2013-05-28 11:35:00,82.56,82.6,82.47,82.56,19600.0,63.9178,63.9488,63.8482,63.9178,19600.0
2013-05-28 11:40:00,82.57,82.7,82.51,82.67,11700.0,63.9256,64.0262,63.8791,64.003,11700.0
2013-05-28 11:45:00,82.66,82.68,82.62,82.67,4600.0,63.9953,64.0107,63.9643,64.003,4600.0
2013-05-28 11:50:00,82.68,82.72,82.65,82.66,5100.0,64.0107,64.0417,63.9875,63.9953,5100.0
2013-05-28 11:55:00,82.64,82.64,82.47,82.48,5800.0,63.9798,63.9798,63.8482,63.8559,5800.0
2013-05-28 12:00:00,82.45,82.6,82.4,82.6,6100.0,63.8327,63.9488,63.794,63.9488,6100.0
2013-05-28 12:05:00,82.62,82.65,82.54,82.61,13100.0,63.9643,63.9875,63.9024,63.9565,13100.0
2013-05-28 12:10:00,82.62,82.72,82.62,82.7,5000.0,63.9643,64.0417,63.9643,64.0262,5000.0
2013-05-28 12:15:00,82.69,82.81,82.62,82.77,32100.0,64.0185,64.1114,63.9643,64.0804,32100.0
2013-05-28 12:20:00,82.81,82.84,82.76,82.84,9700.0,64.1114,64.1346,64.0727,64.1346,9700.0
2013-05-28 12:25:00,82.82,82.82,82.7,82.7,4500.0,64.1191,64.1191,64.0262,64.0262,4500.0
2013-05-28 12:30:00,82.69,82.76,82.61,82.71,5900.0,64.0185,64.0727,63.9565,64.034,5900.0
2013-05-28 12:35:00,82.68,82.75,82.63,82.75,11100.0,64.0107,64.0649,63.972,64.0649,11100.0
2013-05-28 12:40:00,82.8,82.85,82.79,82.82,3000.0,64.1036,64.1424,64.0959,64.1191,3000.0
2013-05-28 12:45:00,82.85,82.89,82.77,82.78,7100.0,64.1424,64.1733,64.0804,64.0882,7100.0
2013-05-28 12:50:00,82.81,82.81,82.73,82.75,4600.0,64.1114,64.1114,64.0495,64.0649,4600.0
2013-05-28 12:55:00,82.77,82.78,82.7,82.74,5500.0,64.0804,64.0882,64.0262,64.0572,5500.0
2013-05-28 13:00:00,82.74,82.9,82.74,82.88,5400.0,64.0572,64.1811,64.0572,64.1656,5400.0
2013-05-28 13:05:00,82.88,82.88,82.68,82.71,7900.0,64.1656,64.1656,64.0107,64.034,7900.0
2013-05-28 13:10:00,82.7,82.71,82.66,82.71,3300.0,64.0262,64.034,63.9953,64.034,3300.0
2013-05-28 13:15:00,82.72,82.75,82.66,82.69,4100.0,64.0417,64.0649,63.9953,64.0185,4100.0
2013-05-28 13:20:00,82.69,82.73,82.61,82.7,9000.0,64.0185,64.0495,63.9565,64.0262,9000.0
2013-05-28 13:25:00,82.69,82.72,82.61,82.63,14400.0,64.0185,64.0417,63.9565,63.972,14400.0
2013-05-28 13:30:00,82.61,82.62,82.48,82.49,13700.0,63.9565,63.9643,63.8559,63.8636,13700.0
2013-05-28 13:35:00,82.49,82.63,82.49,82.6,11900.0,63.8636,63.972,63.8636,63.9488,11900.0
2013-05-28 13:40:00,82.56,82.59,82.4,82.41,8700.0,63.9178,63.9411,63.794,63.8017,8700.0
2013-05-28 13:45:00,82.38,82.5,82.3,82.48,17300.0,63.7785,63.8714,63.7165,63.8559,17300.0
2013-05-28 13:50:00,82.46,82.46,82.33,82.38,6100.0,63.8404,63.8404,63.7398,63.7785,6100.0
2013-05-28 13:55:00,82.35,82.45,82.24,82.32,9800.0,63.7553,63.8327,63.6701,63.732,9800.0
2013-05-28 14:00:00,82.33,82.33,82.1,82.17,8200.0,63.7398,63.7398,63.5617,63.6159,8200.0
2013-05-28 14:05:00,82.18,82.31,82.15,82.28,17800.0,63.6236,63.7243,63.6004,63.7011,17800.0
2013-05-28 14:10:00,82.27,82.27,82.15,82.19,13900.0,63.6933,63.6933,63.6004,63.6314,13900.0
2013-05-28 14:15:00,82.2,82.34,82.12,82.33,8500.0,63.6391,63.7475,63.5772,63.7398,8500.0
2013-05-28 14:20:00,82.33,82.34,82.28,82.32,9400.0,63.7398,63.7475,63.7011,63.732,9400.0
2013-05-28 14:25:00,82.32,82.32,82.24,82.28,7000.0,63.732,63.732,63.6701,63.7011,7000.0
2013-05-28 14:30:00,82.28,82.32,82.19,82.21,12700.0,63.7011,63.732,63.6314,63.6469,12700.0
2013-05-28 14:35:00,82.2,82.26,82.14,82.17,6500.0,63.6391,63.6856,63.5927,63.6159,6500.0
2013-05-28 14:40:00,82.18,82.34,82.17,82.28,10500.0,63.6236,63.7475,63.6159,63.7011,10500.0
2013-05-28 14:45:00,82.31,82.47,82.29,82.41,7600.0,63.7243,63.8482,63.7088,63.8017,7600.0
2013-05-28 14:50:00,82.42,82.62,82.42,82.53,9900.0,63.8095,63.9643,63.8095,63.8946,9900.0
2013-05-28 14:55:00,82.52,82.55,82.47,82.5,10400.0,63.8869,63.9101,63.8482,63.8714,10400.0
2013-05-28 15:00:00,82.5,82.51,82.4,82.48,8200.0,63.8714,63.8791,63.794,63.8559,8200.0
2013-05-28 15:05:00,82.47,82.59,82.44,82.54,9900.0,63.8482,63.9411,63.8249,63.9024,9900.0
2013-05-28 15:10:00,82.54,82.58,82.46,82.57,8600.0,63.9024,63.9333,63.8404,63.9256,8600.0
2013-05-28 15:15:00,82.55,82.67,82.54,82.58,15000.0,63.9101,64.003,63.9024,63.9333,15000.0
2013-05-28 15:20:00,82.58,82.66,82.54,82.55,10700.0,63.9333,63.9953,63.9024,63.9101,10700.0
2013-05-28 15:25:00,82.56,82.59,82.48,82.53,10400.0,63.9178,63.9411,63.8559,63.8946,10400.0
2013-05-28 15:30:00,82.53,82.69,82.53,82.67,12300.0,63.8946,64.0185,63.8946,64.003,12300.0
2013-05-28 15:35:00,82.67,82.75,82.67,82.72,22900.0,64.003,64.0649,64.003,64.0417,22900.0
2013-05-28 15:40:00,82.73,82.74,82.66,82.66,29500.0,64.0495,64.0572,63.9953,63.9953,29500.0
2013-05-28 15:45:00,82.65,82.72,82.62,82.72,30300.0,63.9875,64.0417,63.9643,64.0417,30300.0
2013-05-28 15:50:00,82.71,82.72,82.64,82.64,33600.0,64.034,64.0417,63.9798,63.9798,33600.0
2013-05-28 15:55:00,82.64,82.64,82.5,82.54,86400.0,63.9798,63.9798,63.8714,63.9024,86400.0
2013-05-29 09:30:00,81.75,82.32,81.71,82.23,25400.0,63.2907,63.732,63.2598,63.6624,25400.0
2013-05-29 09:35:00,82.27,82.36,82.17,82.18,11400.0,63.6933,63.763,63.6159,63.6236,11400.0
2013-05-29 09:40:00,82.2,82.22,81.72,81.89,9500.0,63.6391,63.6546,63.2675,63.3991,9500.0
2013-05-29 09:45:00,81.9,82.16,81.81,82.1,11700.0,63.4069,63.6082,63.3372,63.5617,11700.0
2013-05-29 09:50:00,82.11,82.31,82.05,82.18,8800.0,63.5694,63.7243,63.523,63.6236,8800.0
2013-05-29 09:55:00,82.17,82.36,82.1,82.24,14100.0,63.6159,63.763,63.5617,63.6701,14100.0
2013-05-29 10:00:00,82.24,82.63,82.19,82.62,17600.0,63.6701,63.972,63.6314,63.9643,17600.0
2013-05-29 10:05:00,82.6,82.62,82.47,82.54,8900.0,63.9488,63.9643,63.8482,63.9024,8900.0
2013-05-29 10:10:00,82.53,82.55,82.44,82.5,9100.0,63.8946,63.9101,63.8249,63.8714,9100.0
2013-05-29 10:15:00,82.47,82.62,82.45,82.62,6700.0,63.8482,63.9643,63.8327,63.9643,6700.0
2013-05-29 10:20:00,82.59,82.59,82.32,82.33,14300.0,63.9411,63.9411,63.732,63.7398,14300.0
2013-05-29 10:25:00,82.33,82.34,82.1,82.23,10300.0,63.7398,63.7475,63.5617,63.6624,10300.0
2013-05-29 10:30:00,82.2,82.24,82.1,82.2,8000.0,63.6391,63.6701,63.5617,63.6391,8000.0
2013-05-29 10:35:00,82.17,82.35,82.16,82.32,7000.0,63.6159,63.7553,63.6082,63.732,7000.0
2013-05-29 10:40:00,82.31,82.31,82.1,82.16,8700.0,63.7243,63.7243,63.5617,63.6082,8700.0
2013-05-29 10:45:00,82.15,82.16,81.91,81.94,25600.0,63.6004,63.6082,63.4146,63.4378,25600.0
2013-05-29 10:50:00,81.95,81.97,81.87,81.93,8000.0,63.4456,63.4611,63.3836,63.4301,8000.0
2013-05-29 10:55:00,81.9,81.94,81.83,81.83,7900.0,63.4069,63.4378,63.3527,63.3527,7900.0
2013-05-29 11:00:00,81.78,81.85,81.59,81.61,7600.0,63.314,63.3682,63.1669,63.1824,7600.0
2013-05-29 11:05:00,81.62,81.62,81.51,81.58,8200.0,63.1901,63.1901,63.1049,63.1591,8200.0
2013-05-29 11:10:00,81.61,81.79,81.58,81.75,7900.0,63.1824,63.3217,63.1591,63.2907,7900.0
2013-05-29 11:15:00,81.73,81.8,81.67,81.7,14200.0,63.2753,63.3294,63.2288,63.252,14200.0
2013-05-29 11:20:00,81.72,81.78,81.67,81.75,4200.0,63.2675,63.314,63.2288,63.2907,4200.0
2013-05-29 11:25:00,81.76,81.88,81.74,81.88,7000.0,63.2985,63.3914,63.283,63.3914,7000.0
2013-05-29 11:30:00,81.88,82.05,81.85,81.94,6500.0,63.3914,63.523,63.3682,63.4378,6500.0
2013-05-29 11:35:00,81.92,81.94,81.88,81.92,4400.0,63.4224,63.4378,63.3914,63.4224,4400.0
2013-05-29 11:40:00,81.9,81.9,81.8,81.85,6100.0,63.4069,63.4069,63.3294,63.3682,6100.0
2013-05-29 11:45:00,81.87,82.19,81.87,82.13,13400.0,63.3836,63.6314,63.3836,63.5849,13400.0
2013-05-29 11:50:00,82.11,82.3,82.06,82.09,12000.0,63.5694,63.7165,63.5307,63.554,12000.0
2013-05-29 11:55:00,82.08,82.19,82.08,82.13,6700.0,63.5462,63.6314,63.5462,63.5849,6700.0
2013-05-29 12:00:00,82.12,82.17,82.07,82.07,6800.0,63.5772,63.6159,63.5385,63.5385,6800.0
2013-05-29 12:05:00,82.08,82.12,82.04,82.04,7500.0,63.5462,63.5772,63.5153,63.5153,7500.0
2013-05-29 12:10:00,82.02,82.13,82.02,82.11,6300.0,63.4998,63.5849,63.4998,63.5694,6300.0
2013-05-29 12:15:00,82.09,82.23,82.09,82.23,2900.0,63.554,63.6624,63.554,63.6624,2900.0
2013-05-29 12:20:00,82.21,82.22,82.16,82.16,5000.0,63.6469,63.6546,63.6082,63.6082,5000.0
2013-05-29 12:25:00,82.17,82.17,82.06,82.1,6900.0,63.6159,63.6159,63.5307,63.5617,6900.0
2013-05-29 12:30:00,82.11,82.17,82.03,82.05,6100.0,63.5694,63.6159,63.5075,63.523,6100.0
2013-05-29 12:35:00,82.05,82.07,81.95,81.99,7500.0,63.523,63.5385,63.4456,63.4765,7500.0
2013-05-29 12:40:00,81.98,82.03,81.97,82.02,6400.0,63.4688,63.5075,63.4611,63.4998,6400.0
2013-05-29 12:45:00,82.01,82.02,81.88,81.9,13000.0,63.492,63.4998,63.3914,63.4069,13000.0
2013-05-29 12:50:00,81.92,81.94,81.84,81.84,14600.0,63.4224,63.4378,63.3604,63.3604,14600.0
2013-05-29 12:55:00,81.84,81.85,81.78,81.78,5200.0,63.3604,63.3682,63.314,63.314,5200.0
2013-05-29 13:00:00,81.78,81.9,81.76,81.9,6900.0,63.314,63.4069,63.2985,63.4069,6900.0
2013-05-29 13:05:00,81.87,81.92,81.83,81.85,7000.0,63.3836,63.4224,63.3527,63.3682,7000.0
2013-05-29 13:10:00,81.86,81.87,81.7,81.77,7600.0,63.3759,63.3836,63.252,63.3062,7600.0
2013-05-29 13:15:00,81.78,81.86,81.75,81.86,15400.0,63.314,63.3759,63.2907,63.3759,15400.0
2013-05-29 13:20:00,81.86,81.89,81.77,81.83,11200.0,63.3759,63.3991,63.3062,63.3527,11200.0
2013-05-29 13:25:00,81.83,81.99,81.82,81.99,10000.0,63.3527,63.4765,63.3449,63.4765,10000.0
2013-05-29 13:30:00,81.98,82.0,81.93,81.97,8000.0,63.4688,63.4843,63.4301,63.4611,8000.0
2013-05-29 13:35:00,81.97,82.21,81.95,82.19,7500.0,63.4611,63.6469,63.4456,63.6314,7500.0
2013-05-29 13:40:00,82.21,82.42,82.2,82.42,12200.0,63.6469,63.8095,63.6391,63.8095,12200.0
2013-05-29 13:45:00,82.44,82.47,82.34,82.37,7100.0,63.8249,63.8482,63.7475,63.7707,7100.0
2013-05-29 13:50:00,82.37,82.41,82.26,82.27,10100.0,63.7707,63.8017,63.6856,63.6933,10100.0
2013-05-29 13:55:00,82.28,82.47,82.26,82.36,11200.0,63.7011,63.8482,63.6856,63.763,11200.0
2013-05-29 14:00:00,82.36,82.39,82.26,82.28,6700.0,63.763,63.7862,63.6856,63.7011,6700.0
2013-05-29 14:05:00,82.28,82.53,82.26,82.46,14200.0,63.7011,63.8946,63.6856,63.8404,14200.0
2013-05-29 14:10:00,82.48,82.54,82.48,82.51,4000.0,63.8559,63.9024,63.8559,63.8791,4000.0
2013-05-29 14:15:00,82.53,82.57,82.38,82.42,5200.0,63.8946,63.9256,63.7785,63.8095,5200.0
2013-05-29 14:20:00,82.43,82.47,82.4,82.41,6100.0,63.8172,63.8482,63.794,63.8017,6100.0
2013-05-29 14:25:00,82.4,82.4,82.3,82.31,6300.0,63.794,63.794,63.7165,63.7243,6300.0
2013-05-29 14:30:00,82.31,82.32,82.2,82.23,4900.0,63.7243,63.732,63.6391,63.6624,4900.0
2013-05-29 14:35:00,82.19,82.21,82.12,82.15,5700.0,63.6314,63.6469,63.5772,63.6004,5700.0
2013-05-29 14:40:00,82.15,82.25,82.09,82.21,6200.0,63.6004,63.6778,63.554,63.6469,6200.0
2013-05-29 14:45:00,82.24,82.32,82.11,82.11,15500.0,63.6701,63.732,63.5694,63.5694,15500.0
2013-05-29 14:50:00,82.1,82.15,82.05,82.09,9900.0,63.5617,63.6004,63.523,63.554,9900.0
2013-05-29 14:55:00,82.15,82.26,82.08,82.17,49000.0,63.6004,63.6856,63.5462,63.6159,49000.0
2013-05-29 15:00:00,82.14,82.29,82.09,82.26,27500.0,63.5927,63.7088,63.554,63.6856,27500.0
2013-05-29 15:05:00,82.26,82.27,82.14,82.26,21400.0,63.6856,63.6933,63.5927,63.6856,21400.0
2013-05-29 15:10:00,82.25,82.34,82.22,82.32,16200.0,63.6778,63.7475,63.6546,63.732,16200.0
2013-05-29 15:15:00,82.33,82.36,82.29,82.32,11100.0,63.7398,63.763,63.7088,63.732,11100.0
2013-05-29 15:20:00,82.32,82.53,82.32,82.53,15600.0,63.732,63.8946,63.732,63.8946,15600.0
2013-05-29 15:25:00,82.53,82.6,82.5,82.6,14100.0,63.8946,63.9488,63.8714,63.9488,14100.0
2013-05-29 15:30:00,82.59,82.68,82.54,82.59,21400.0,63.9411,64.0107,63.9024,63.9411,21400.0
2013-05-29 15:35:00,82.62,82.62,82.42,82.52,36400.0,63.9643,63.9643,63.8095,63.8869,36400.0
2013-05-29 15:40:00,82.52,82.56,82.41,82.43,18800.0,63.8869,63.9178,63.8017,63.8172,18800.0
2013-05-29 15:45:00,82.41,82.42,82.24,82.27,31600.0,63.8017,63.8095,63.6701,63.6933,31600.0
2013-05-29 15:50:00,82.27,82.27,82.1,82.15,42500.0,63.6933,63.6933,63.5617,63.6004,42500.0
2013-05-29 15:55:00,82.15,82.25,82.07,82.14,81300.0,63.6004,63.6778,63.5385,63.5927,81300.0
2013-05-30 09:30:00,82.15,82.31,81.96,81.96,20500.0,63.6004,63.7243,63.4533,63.4533,20500.0
2013-05-30 09:35:00,81.93,82.3,81.9,82.2,20300.0,63.4301,63.7165,63.4069,63.6391,20300.0
2013-05-30 09:40:00,82.21,82.63,82.21,82.61,5600.0,63.6469,63.972,63.6469,63.9565,5600.0
2013-05-30 09:45:00,82.66,83.08,82.66,83.0,5700.0,63.9953,64.3204,63.9953,64.2585,5700.0
2013-05-30 09:50:00,83.01,83.33,83.01,83.29,12400.0,64.2662,64.514,64.2662,64.483,12400.0
2013-05-30 09:55:00,83.29,83.37,83.21,83.35,19400.0,64.483,64.5449,64.4211,64.5295,19400.0
2013-05-30 10:00:00,83.31,83.47,83.28,83.28,29500.0,64.4985,64.6224,64.4753,64.4753,29500.0
2013-05-30 10:05:00,83.24,83.47,83.24,83.33,15200.0,64.4443,64.6224,64.4443,64.514,15200.0
2013-05-30 10:10:00,83.38,83.51,83.37,83.47,8400.0,64.5527,64.6533,64.5449,64.6224,8400.0
2013-05-30 10:15:00,83.51,83.54,83.26,83.28,20500.0,64.6533,64.6766,64.4598,64.4753,20500.0
2013-05-30 10:20:00,83.3,83.39,83.26,83.26,11600.0,64.4907,64.5604,64.4598,64.4598,11600.0
2013-05-30 10:25:00,83.27,83.32,83.13,83.13,27700.0,64.4675,64.5062,64.3591,64.3591,27700.0
2013-05-30 10:30:00,83.17,83.37,83.17,83.27,11500.0,64.3901,64.5449,64.3901,64.4675,11500.0
2013-05-30 10:35:00,83.28,83.36,83.27,83.36,6000.0,64.4753,64.5372,64.4675,64.5372,6000.0
2013-05-30 10:40:00,83.35,83.55,83.35,83.53,12800.0,64.5295,64.6843,64.5295,64.6688,12800.0
2013-05-30 10:45:00,83.55,83.69,83.51,83.69,7400.0,64.6843,64.7927,64.6533,64.7927,7400.0
2013-05-30 10:50:00,83.67,83.67,83.53,83.59,9000.0,64.7772,64.7772,64.6688,64.7153,9000.0
2013-05-30 10:55:00,83.58,83.64,83.55,83.58,8400.0,64.7075,64.754,64.6843,64.7075,8400.0
2013-05-30 11:00:00,83.59,83.59,83.48,83.51,9100.0,64.7153,64.7153,64.6301,64.6533,9100.0
2013-05-30 11:05:00,83.52,83.55,83.42,83.47,12100.0,64.6611,64.6843,64.5836,64.6224,12100.0
2013-05-30 11:10:00,83.47,83.49,83.41,83.46,10500.0,64.6224,64.6378,64.5759,64.6146,10500.0
2013-05-30 11:15:00,83.45,83.48,83.23,83.29,11700.0,64.6069,64.6301,64.4366,64.483,11700.0
2013-05-30 11:20:00,83.3,83.37,83.25,83.37,7200.0,64.4907,64.5449,64.452,64.5449,7200.0
2013-05-30 11:25:00,83.37,83.5,83.3,83.5,9500.0,64.5449,64.6456,64.4907,64.6456,9500.0
2013-05-30 11:30:00,83.52,83.53,83.45,83.49,9300.0,64.6611,64.6688,64.6069,64.6378,9300.0
2013-05-30 11:35:00,83.48,83.49,83.44,83.45,4800.0,64.6301,64.6378,64.5991,64.6069,4800.0
2013-05-30 11:40:00,83.44,83.58,83.44,83.58,6700.0,64.5991,64.7075,64.5991,64.7075,6700.0
2013-05-30 11:45:00,83.58,83.66,83.58,83.63,22400.0,64.7075,64.7695,64.7075,64.7462,22400.0
2013-05-30 11:50:00,83.63,83.77,83.63,83.72,12200.0,64.7462,64.8546,64.7462,64.8159,12200.0
2013-05-30 11:55:00,83.69,83.75,83.68,83.72,13800.0,64.7927,64.8391,64.7849,64.8159,13800.0
2013-05-30 12:00:00,83.71,83.81,83.68,83.71,8800.0,64.8082,64.8856,64.7849,64.8082,8800.0
2013-05-30 12:05:00,83.72,83.75,83.66,83.69,4800.0,64.8159,64.8391,64.7695,64.7927,4800.0
2013-05-30 12:10:00,83.68,83.77,83.68,83.7,11100.0,64.7849,64.8546,64.7849,64.8004,11100.0
2013-05-30 12:15:00,83.69,83.7,83.61,83.67,8200.0,64.7927,64.8004,64.7307,64.7772,8200.0
2013-05-30 12:20:00,83.68,83.68,83.53,83.55,6100.0,64.7849,64.7849,64.6688,64.6843,6100.0
2013-05-30 12:25:00,83.55,83.7,83.55,83.57,18900.0,64.6843,64.8004,64.6843,64.6998,18900.0
2013-05-30 12:30:00,83.55,83.68,83.49,83.63,18700.0,64.6843,64.7849,64.6378,64.7462,18700.0
2013-05-30 12:35:00,83.65,83.67,83.56,83.58,7500.0,64.7617,64.7772,64.692,64.7075,7500.0
2013-05-30 12:40:00,83.56,83.58,83.48,83.55,9400.0,64.692,64.7075,64.6301,64.6843,9400.0
2013-05-30 12:45:00,83.53,83.61,83.5,83.6,4800.0,64.6688,64.7307,64.6456,64.723,4800.0
2013-05-30 12:50:00,83.61,83.61,83.45,83.5,5000.0,64.7307,64.7307,64.6069,64.6456,5000.0
2013-05-30 12:55:00,83.51,83.57,83.5,83.56,26400.0,64.6533,64.6998,64.6456,64.692,26400.0
2013-05-30 13:00:00,83.56,83.63,83.55,83.58,20000.0,64.692,64.7462,64.6843,64.7075,20000.0
2013-05-30 13:05:00,83.62,83.62,83.47,83.48,2300.0,64.7385,64.7385,64.6224,64.6301,2300.0
2013-05-30 13:10:00,83.48,83.48,83.44,83.47,4800.0,64.6301,64.6301,64.5991,64.6224,4800.0
2013-05-30 13:15:00,83.48,83.53,83.44,83.44,4200.0,64.6301,64.6688,64.5991,64.5991,4200.0
2013-05-30 13:20:00,83.42,83.55,83.42,83.54,2700.0,64.5836,64.6843,64.5836,64.6766,2700.0
2013-05-30 13:25:00,83.54,83.63,83.53,83.63,8000.0,64.6766,64.7462,64.6688,64.7462,8000.0
2013-05-30 13:30:00,83.65,83.7,83.62,83.68,14000.0,64.7617,64.8004,64.7385,64.7849,14000.0
2013-05-30 13:35:00,83.67,83.79,83.61,83.78,23200.0,64.7772,64.8701,64.7307,64.8624,23200.0
2013-05-30 13:40:00,83.78,83.82,83.76,83.8,3200.0,64.8624,64.8933,64.8469,64.8778,3200.0
2013-05-30 13:45:00,83.79,83.81,83.77,83.81,6500.0,64.8701,64.8856,64.8546,64.8856,6500.0
2013-05-30 13:50:00,83.83,83.86,83.77,83.86,7900.0,64.9011,64.9243,64.8546,64.9243,7900.0
2013-05-30 13:55:00,83.85,83.9,83.7,83.82,11200.0,64.9166,64.9553,64.8004,64.8933,11200.0
2013-05-30 14:00:00,83.83,83.95,83.82,83.88,9200.0,64.9011,64.994,64.8933,64.9398,9200.0
2013-05-30 14:05:00,83.85,83.89,83.83,83.84,11600.0,64.9166,64.9475,64.9011,64.9088,11600.0
2013-05-30 14:10:00,83.82,83.83,83.79,83.79,8400.0,64.8933,64.9011,64.8701,64.8701,8400.0
2013-05-30 14:15:00,83.81,83.84,83.8,83.8,6000.0,64.8856,64.9088,64.8778,64.8778,6000.0
2013-05-30 14:20:00,83.82,83.87,83.82,83.85,8700.0,64.8933,64.932,64.8933,64.9166,8700.0
2013-05-30 14:25:00,83.83,83.94,83.8,83.94,15300.0,64.9011,64.9862,64.8778,64.9862,15300.0
2013-05-30 14:30:00,83.94,83.95,83.86,83.86,13900.0,64.9862,64.994,64.9243,64.9243,13900.0
2013-05-30 14:35:00,83.86,83.92,83.84,83.89,8500.0,64.9243,64.9707,64.9088,64.9475,8500.0
2013-05-30 14:40:00,83.92,84.0,83.88,83.95,16600.0,64.9707,65.0327,64.9398,64.994,16600.0
2013-05-30 14:45:00,83.96,83.98,83.92,83.97,5200.0,65.0017,65.0172,64.9707,65.0095,5200.0
2013-05-30 14:50:00,84.0,84.04,83.97,84.01,13100.0,65.0327,65.0637,65.0095,65.0404,13100.0
2013-05-30 14:55:00,84.02,84.06,83.99,84.06,15200.0,65.0482,65.0791,65.0249,65.0791,15200.0
2013-05-30 15:00:00,84.05,84.06,83.85,84.0,21400.0,65.0714,65.0791,64.9166,65.0327,21400.0
2013-05-30 15:05:00,84.0,84.09,83.99,84.08,14500.0,65.0327,65.1024,65.0249,65.0946,14500.0
2013-05-30 15:10:00,84.09,84.12,84.08,84.09,18400.0,65.1024,65.1256,65.0946,65.1024,18400.0
2013-05-30 15:15:00,84.09,84.18,84.09,84.17,25200.0,65.1024,65.172,65.1024,65.1643,25200.0
2013-05-30 15:20:00,84.18,84.29,84.16,84.17,38700.0,65.172,65.2572,65.1566,65.1643,38700.0
2013-05-30 15:25:00,84.18,84.28,84.17,84.2,36000.0,65.172,65.2495,65.1643,65.1875,36000.0
2013-05-30 15:30:00,84.19,84.22,84.06,84.08,32400.0,65.1798,65.203,65.0791,65.0946,32400.0
2013-05-30 15:35:00,84.06,84.19,84.02,84.16,31400.0,65.0791,65.1798,65.0482,65.1566,31400.0
2013-05-30 15:40:00,84.15,84.18,84.09,84.09,28600.0,65.1488,65.172,65.1024,65.1024,28600.0
2013-05-30 15:45:00,84.08,84.12,83.99,84.0,58000.0,65.0946,65.1256,65.0249,65.0327,58000.0
2013-05-30 15:50:00,83.99,84.02,83.91,83.91,58500.0,65.0249,65.0482,64.963,64.963,58500.0
2013-05-30 15:55:00,83.91,84.02,83.86,83.99,90300.0,64.963,65.0482,64.9243,65.0249,90300.0
2013-05-31 09:30:00,83.21,83.27,82.82,83.13,45300.0,64.4211,64.4675,64.1191,64.3591,45300.0
2013-05-31 09:35:00,83.21,83.33,82.89,83.11,19900.0,64.4211,64.514,64.1733,64.3436,19900.0
2013-05-31 09:40:00,83.12,83.34,83.04,83.24,21500.0,64.3514,64.5217,64.2895,64.4443,21500.0
2013-05-31 09:45:00,83.26,83.31,83.06,83.31,10400.0,64.4598,64.4985,64.3049,64.4985,10400.0
2013-05-31 09:50:00,83.37,83.45,83.26,83.39,11500.0,64.5449,64.6069,64.4598,64.5604,11500.0
2013-05-31 09:55:00,83.42,83.42,83.21,83.27,12100.0,64.5836,64.5836,64.4211,64.4675,12100.0
2013-05-31 10:00:00,83.26,83.36,83.25,83.27,16900.0,64.4598,64.5372,64.452,64.4675,16900.0
2013-05-31 10:05:00,83.27,83.4,83.1,83.1,13300.0,64.4675,64.5682,64.3359,64.3359,13300.0
2013-05-31 10:10:00,83.1,83.1,82.92,82.98,5000.0,64.3359,64.3359,64.1966,64.243,5000.0
2013-05-31 10:15:00,82.96,83.03,82.88,83.02,11300.0,64.2275,64.2817,64.1656,64.274,11300.0
2013-05-31 10:20:00,83.01,83.21,83.0,83.21,10400.0,64.2662,64.4211,64.2585,64.4211,10400.0
2013-05-31 10:25:00,83.21,83.21,83.01,83.05,9300.0,64.4211,64.4211,64.2662,64.2972,9300.0
2013-05-31 10:30:00,83.02,83.24,83.0,83.16,8100.0,64.274,64.4443,64.2585,64.3824,8100.0
2013-05-31 10:35:00,83.18,83.31,83.12,83.24,8400.0,64.3978,64.4985,64.3514,64.4443,8400.0
2013-05-31 10:40:00,83.22,83.22,83.05,83.07,7400.0,64.4288,64.4288,64.2972,64.3127,7400.0
2013-05-31 10:45:00,83.08,83.17,83.02,83.11,6900.0,64.3204,64.3901,64.274,64.3436,6900.0
2013-05-31 10:50:00,83.12,83.15,83.05,83.07,5900.0,64.3514,64.3746,64.2972,64.3127,5900.0
2013-05-31 10:55:00,83.1,83.14,83.0,83.04,8600.0,64.3359,64.3669,64.2585,64.2895,8600.0
2013-05-31 11:00:00,83.04,83.17,83.0,83.17,21900.0,64.2895,64.3901,64.2585,64.3901,21900.0
2013-05-31 11:05:00,83.17,83.63,83.17,83.61,33000.0,64.3901,64.7462,64.3901,64.7307,33000.0
2013-05-31 11:10:00,83.62,83.74,83.59,83.59,30500.0,64.7385,64.8314,64.7153,64.7153,30500.0
2013-05-31 11:15:00,83.56,83.73,83.56,83.61,40100.0,64.692,64.8237,64.692,64.7307,40100.0
2013-05-31 11:20:00,83.62,83.69,83.62,83.65,8600.0,64.7385,64.7927,64.7385,64.7617,8600.0
2013-05-31 11:25:00,83.64,83.66,83.48,83.51,11400.0,64.754,64.7695,64.6301,64.6533,11400.0
2013-05-31 11:30:00,83.47,83.62,83.44,83.5,13600.0,64.6224,64.7385,64.5991,64.6456,13600.0
2013-05-31 11:35:00,83.48,83.66,83.46,83.6,19800.0,64.6301,64.7695,64.6146,64.723,19800.0
2013-05-31 11:40:00,83.6,83.66,83.56,83.58,5300.0,64.723,64.7695,64.692,64.7075,5300.0
2013-05-31 11:45:00,83.62,83.67,83.61,83.64,23400.0,64.7385,64.7772,64.7307,64.754,23400.0
2013-05-31 11:50:00,83.61,83.69,83.59,83.67,12200.0,64.7307,64.7927,64.7153,64.7772,12200.0
2013-05-31 11:55:00,83.67,83.68,83.64,83.67,6100.0,64.7772,64.7849,64.754,64.7772,6100.0
2013-05-31 12:00:00,83.65,83.65,83.54,83.6,9200.0,64.7617,64.7617,64.6766,64.723,9200.0
2013-05-31 12:05:00,83.57,83.67,83.54,83.65,7600.0,64.6998,64.7772,64.6766,64.7617,7600.0
2013-05-31 12:10:00,83.64,83.65,83.58,83.61,4600.0,64.754,64.7617,64.7075,64.7307,4600.0
2013-05-31 12:15:00,83.57,83.57,83.49,83.57,7500.0,64.6998,64.6998,64.6378,64.6998,7500.0
2013-05-31 12:20:00,83.56,83.57,83.53,83.56,3800.0,64.692,64.6998,64.6688,64.692,3800.0
2013-05-31 12:25:00,83.55,83.59,83.51,83.59,9400.0,64.6843,64.7153,64.6533,64.7153,9400.0
2013-05-31 12:30:00,83.57,83.57,83.5,83.55,5900.0,64.6998,64.6998,64.6456,64.6843,5900.0
2013-05-31 12:35:00,83.55,83.58,83.51,83.53,11400.0,64.6843,64.7075,64.6533,64.6688,11400.0
2013-05-31 12:40:00,83.51,83.61,83.49,83.56,15900.0,64.6533,64.7307,64.6378,64.692,15900.0
2013-05-31 12:45:00,83.55,83.59,83.49,83.52,5300.0,64.6843,64.7153,64.6378,64.6611,5300.0
2013-05-31 12:50:00,83.52,83.53,83.46,83.46,3400.0,64.6611,64.6688,64.6146,64.6146,3400.0
2013-05-31 12:55:00,83.45,83.51,83.42,83.44,8900.0,64.6069,64.6533,64.5836,64.5991,8900.0
2013-05-31 13:00:00,83.45,83.5,83.44,83.47,9500.0,64.6069,64.6456,64.5991,64.6224,9500.0
2013-05-31 13:05:00,83.46,83.47,83.39,83.4,6600.0,64.6146,64.6224,64.5604,64.5682,6600.0
2013-05-31 13:10:00,83.4,83.42,83.34,83.35,3100.0,64.5682,64.5836,64.5217,64.5295,3100.0
2013-05-31 13:15:00,83.34,83.34,83.26,83.29,4100.0,64.5217,64.5217,64.4598,64.483,4100.0
2013-05-31 13:20:00,83.29,83.31,83.27,83.3,5300.0,64.483,64.4985,64.4675,64.4907,5300.0
2013-05-31 13:25:00,83.31,83.35,83.31,83.35,2900.0,64.4985,64.5295,64.4985,64.5295,2900.0
2013-05-31 13:30:00,83.35,83.35,83.29,83.32,8200.0,64.5295,64.5295,64.483,64.5062,8200.0
2013-05-31 13:35:00,83.32,83.36,83.3,83.31,11300.0,64.5062,64.5372,64.4907,64.4985,11300.0
2013-05-31 13:40:00,83.3,83.31,83.23,83.28,5000.0,64.4907,64.4985,64.4366,64.4753,5000.0
2013-05-31 13:45:00,83.28,83.29,83.24,83.24,4700.0,64.4753,64.483,64.4443,64.4443,4700.0
2013-05-31 13:50:00,83.24,83.29,83.22,83.25,4700.0,64.4443,64.483,64.4288,64.452,4700.0
2013-05-31 13:55:00,83.24,83.29,83.22,83.27,9600.0,64.4443,64.483,64.4288,64.4675,9600.0
2013-05-31 14:00:00,83.24,83.24,83.12,83.12,2900.0,64.4443,64.4443,64.3514,64.3514,2900.0
2013-05-31 14:05:00,83.12,83.13,83.07,83.13,5700.0,64.3514,64.3591,64.3127,64.3591,5700.0
2013-05-31 14:10:00,83.14,83.15,83.02,83.09,17700.0,64.3669,64.3746,64.274,64.3282,17700.0
2013-05-31 14:15:00,83.07,83.11,83.05,83.09,8800.0,64.3127,64.3436,64.2972,64.3282,8800.0
2013-05-31 14:20:00,83.1,83.1,83.04,83.06,15300.0,64.3359,64.3359,64.2895,64.3049,15300.0
2013-05-31 14:25:00,83.06,83.08,83.04,83.05,15100.0,64.3049,64.3204,64.2895,64.2972,15100.0
2013-05-31 14:30:00,83.05,83.05,82.78,82.78,26700.0,64.2972,64.2972,64.0882,64.0882,26700.0
2013-05-31 14:35:00,82.78,82.78,82.65,82.68,23500.0,64.0882,64.0882,63.9875,64.0107,23500.0
2013-05-31 14:40:00,82.69,82.7,82.62,82.64,26800.0,64.0185,64.0262,63.9643,63.9798,26800.0
2013-05-31 14:45:00,82.64,82.66,82.58,82.61,8700.0,63.9798,63.9953,63.9333,63.9565,8700.0
2013-05-31 14:50:00,82.61,82.61,82.39,82.43,17100.0,63.9565,63.9565,63.7862,63.8172,17100.0
2013-05-31 14:55:00,82.43,82.45,82.38,82.4,12600.0,63.8172,63.8327,63.7785,63.794,12600.0
2013-05-31 15:00:00,82.36,82.59,82.36,82.58,14300.0,63.763,63.9411,63.763,63.9333,14300.0
2013-05-31 15:05:00,82.6,82.63,82.56,82.56,13400.0,63.9488,63.972,63.9178,63.9178,13400.0
2013-05-31 15:10:00,82.54,82.54,82.46,82.51,19800.0,63.9024,63.9024,63.8404,63.8791,19800.0
2013-05-31 15:15:00,82.5,82.53,82.47,82.48,12500.0,63.8714,63.8946,63.8482,63.8559,12500.0
2013-05-31 15:20:00,82.49,82.6,82.48,82.51,14800.0,63.8636,63.9488,63.8559,63.8791,14800.0
2013-05-31 15:25:00,82.51,82.54,82.33,82.35,21900.0,63.8791,63.9024,63.7398,63.7553,21900.0
2013-05-31 15:30:00,82.33,82.36,82.08,82.18,22100.0,63.7398,63.763,63.5462,63.6236,22100.0
2013-05-31 15:35:00,82.23,82.25,82.14,82.2,20100.0,63.6624,63.6778,63.5927,63.6391,20100.0
2013-05-31 15:40:00,82.21,82.31,82.19,82.22,17200.0,63.6469,63.7243,63.6314,63.6546,17200.0
2013-05-31 15:45:00,82.21,82.21,82.03,82.04,55600.0,63.6469,63.6469,63.5075,63.5153,55600.0
2013-05-31 15:50:00,82.03,82.05,81.94,81.95,48600.0,63.5075,63.523,63.4378,63.4456,48600.0
2013-05-31 15:55:00,81.95,81.95,81.52,81.52,140500.0,63.4456,63.4456,63.1127,63.1127,140500.0
2013-06-03 09:30:00,81.91,81.92,81.47,81.75,29900.0,63.4146,63.4224,63.074,63.2907,29900.0
2013-06-03 09:35:00,81.77,81.93,81.7,81.72,14800.0,63.3062,63.4301,63.252,63.2675,14800.0
2013-06-03 09:40:00,81.72,82.04,81.48,81.48,42700.0,63.2675,63.5153,63.0817,63.0817,42700.0
2013-06-03 09:45:00,81.5,81.6,81.37,81.6,14500.0,63.0972,63.1746,62.9965,63.1746,14500.0
2013-06-03 09:50:00,81.59,81.99,81.58,81.99,24300.0,63.1669,63.4765,63.1591,63.4765,24300.0
2013-06-03 09:55:00,81.99,82.06,81.84,81.86,15700.0,63.4765,63.5307,63.3604,63.3759,15700.0
2013-06-03 10:00:00,81.86,82.0,81.51,81.94,26700.0,63.3759,63.4843,63.1049,63.4378,26700.0
2013-06-03 10:05:00,81.91,82.11,81.79,82.09,33400.0,63.4146,63.5694,63.3217,63.554,33400.0
2013-06-03 10:10:00,82.05,82.25,81.9,81.91,15900.0,63.523,63.6778,63.4069,63.4146,15900.0
2013-06-03 10:15:00,81.84,81.95,81.77,81.86,12600.0,63.3604,63.4456,63.3062,63.3759,12600.0
2013-06-03 10:20:00,81.89,82.15,81.85,82.02,26800.0,63.3991,63.6004,63.3682,63.4998,26800.0
2013-06-03 10:25:00,81.98,82.02,81.76,81.76,12800.0,63.4688,63.4998,63.2985,63.2985,12800.0
2013-06-03 10:30:00,81.75,81.76,81.5,81.55,24900.0,63.2907,63.2985,63.0972,63.1359,24900.0
2013-06-03 10:35:00,81.54,81.56,81.38,81.4,43900.0,63.1282,63.1436,63.0043,63.0198,43900.0
2013-06-03 10:40:00,81.4,81.41,80.95,81.04,16400.0,63.0198,63.0275,62.6714,62.7411,16400.0
2013-06-03 10:45:00,81.04,81.37,80.89,81.11,34600.0,62.7411,62.9965,62.6249,62.7953,34600.0
2013-06-03 10:50:00,81.11,81.21,81.04,81.16,16900.0,62.7953,62.8727,62.7411,62.834,16900.0
2013-06-03 10:55:00,81.16,81.16,80.98,81.0,19400.0,62.834,62.834,62.6946,62.7101,19400.0
2013-06-03 11:00:00,81.0,81.11,80.87,80.91,27200.0,62.7101,62.7953,62.6094,62.6404,27200.0
2013-06-03 11:05:00,80.91,80.98,80.9,80.93,24000.0,62.6404,62.6946,62.6327,62.6559,24000.0
2013-06-03 11:10:00,80.93,80.99,80.8,80.84,87200.0,62.6559,62.7023,62.5552,62.5862,87200.0
2013-06-03 11:15:00,80.84,80.98,80.82,80.98,101300.0,62.5862,62.6946,62.5707,62.6946,101300.0
2013-06-03 11:20:00,80.97,80.97,80.86,80.92,100500.0,62.6869,62.6869,62.6017,62.6482,100500.0
2013-06-03 11:25:00,80.91,80.98,80.77,80.77,45300.0,62.6404,62.6946,62.532,62.532,45300.0
2013-06-03 11:30:00,80.76,80.79,80.56,80.63,32800.0,62.5243,62.5475,62.3694,62.4236,32800.0
2013-06-03 11:35:00,80.62,80.67,80.5,80.64,30600.0,62.4159,62.4546,62.323,62.4314,30600.0
2013-06-03 11:40:00,80.62,80.78,80.58,80.77,14000.0,62.4159,62.5398,62.3849,62.532,14000.0
2013-06-03 11:45:00,80.75,80.92,80.74,80.76,22600.0,62.5165,62.6482,62.5088,62.5243,22600.0
2013-06-03 11:50:00,80.76,80.84,80.73,80.76,7100.0,62.5243,62.5862,62.5011,62.5243,7100.0
2013-06-03 11:55:00,80.75,80.81,80.72,80.78,8600.0,62.5165,62.563,62.4933,62.5398,8600.0
2013-06-03 12:00:00,80.77,80.86,80.62,80.62,55200.0,62.532,62.6017,62.4159,62.4159,55200.0
2013-06-03 12:05:00,80.61,80.71,80.5,80.71,16600.0,62.4082,62.4856,62.323,62.4856,16600.0
2013-06-03 12:10:00,80.72,80.79,80.61,80.67,19100.0,62.4933,62.5475,62.4082,62.4546,19100.0
2013-06-03 12:15:00,80.67,80.67,80.5,80.53,14600.0,62.4546,62.4546,62.323,62.3462,14600.0
2013-06-03 12:20:00,80.53,80.62,80.46,80.6,14600.0,62.3462,62.4159,62.292,62.4004,14600.0
2013-06-03 12:25:00,80.58,80.59,80.56,80.59,6500.0,62.3849,62.3927,62.3694,62.3927,6500.0
2013-06-03 12:30:00,80.61,80.69,80.48,80.49,11100.0,62.4082,62.4701,62.3075,62.3152,11100.0
2013-06-03 12:35:00,80.51,80.56,80.47,80.47,14100.0,62.3307,62.3694,62.2998,62.2998,14100.0
2013-06-03 12:40:00,80.49,80.57,80.42,80.53,12200.0,62.3152,62.3772,62.2611,62.3462,12200.0
2013-06-03 12:45:00,80.54,80.62,80.5,80.58,37100.0,62.354,62.4159,62.323,62.3849,37100.0
2013-06-03 12:50:00,80.57,80.63,80.53,80.54,12700.0,62.3772,62.4236,62.3462,62.354,12700.0
2013-06-03 12:55:00,80.54,80.56,80.42,80.5,13400.0,62.354,62.3694,62.2611,62.323,13400.0
2013-06-03 13:00:00,80.5,80.52,80.41,80.47,18200.0,62.323,62.3385,62.2533,62.2998,18200.0
2013-06-03 13:05:00,80.48,80.63,80.46,80.62,21600.0,62.3075,62.4236,62.292,62.4159,21600.0
2013-06-03 13:10:00,80.65,80.66,80.47,80.48,25200.0,62.4391,62.4469,62.2998,62.3075,25200.0
2013-06-03 13:15:00,80.48,80.5,80.41,80.5,11900.0,62.3075,62.323,62.2533,62.323,11900.0
2013-06-03 13:20:00,80.5,80.5,80.41,80.41,13700.0,62.323,62.323,62.2533,62.2533,13700.0
2013-06-03 13:25:00,80.4,80.42,80.32,80.38,14400.0,62.2456,62.2611,62.1836,62.2301,14400.0
2013-06-03 13:30:00,80.37,80.41,80.35,80.39,15600.0,62.2223,62.2533,62.2069,62.2378,15600.0
2013-06-03 13:35:00,80.38,80.4,80.31,80.31,14100.0,62.2301,62.2456,62.1759,62.1759,14100.0
2013-06-03 13:40:00,80.34,80.36,80.29,80.31,10200.0,62.1991,62.2146,62.1604,62.1759,10200.0
2013-06-03 13:45:00,80.31,80.43,80.31,80.43,13300.0,62.1759,62.2688,62.1759,62.2688,13300.0
2013-06-03 13:50:00,80.42,80.64,80.41,80.48,35100.0,62.2611,62.4314,62.2533,62.3075,35100.0
2013-06-03 13:55:00,80.5,80.52,80.39,80.42,16600.0,62.323,62.3385,62.2378,62.2611,16600.0
2013-06-03 14:00:00,80.41,80.48,80.32,80.42,26300.0,62.2533,62.3075,62.1836,62.2611,26300.0
2013-06-03 14:05:00,80.42,80.54,80.42,80.49,38300.0,62.2611,62.354,62.2611,62.3152,38300.0
2013-06-03 14:10:00,80.51,80.55,80.48,80.5,22300.0,62.3307,62.3617,62.3075,62.323,22300.0
2013-06-03 14:15:00,80.49,80.49,80.41,80.44,6300.0,62.3152,62.3152,62.2533,62.2765,6300.0
2013-06-03 14:20:00,80.41,80.48,80.41,80.46,9200.0,62.2533,62.3075,62.2533,62.292,9200.0
2013-06-03 14:25:00,80.48,80.55,80.47,80.47,50200.0,62.3075,62.3617,62.2998,62.2998,50200.0
2013-06-03 14:30:00,80.47,80.49,80.4,80.42,18400.0,62.2998,62.3152,62.2456,62.2611,18400.0
2013-06-03 14:35:00,80.41,80.48,80.34,80.45,23600.0,62.2533,62.3075,62.1991,62.2843,23600.0
2013-06-03 14:40:00,80.45,80.74,80.45,80.72,41800.0,62.2843,62.5088,62.2843,62.4933,41800.0
2013-06-03 14:45:00,80.71,80.72,80.61,80.62,35400.0,62.4856,62.4933,62.4082,62.4159,35400.0
2013-06-03 14:50:00,80.63,80.77,80.57,80.59,32900.0,62.4236,62.532,62.3772,62.3927,32900.0
2013-06-03 14:55:00,80.59,80.7,80.55,80.62,22400.0,62.3927,62.4778,62.3617,62.4159,22400.0
2013-06-03 15:00:00,80.65,80.72,80.62,80.68,19000.0,62.4391,62.4933,62.4159,62.4623,19000.0
2013-06-03 15:05:00,80.65,80.7,80.62,80.65,25900.0,62.4391,62.4778,62.4159,62.4391,25900.0
2013-06-03 15:10:00,80.67,80.69,80.59,80.66,29500.0,62.4546,62.4701,62.3927,62.4469,29500.0
2013-06-03 15:15:00,80.65,80.66,80.47,80.5,26200.0,62.4391,62.4469,62.2998,62.323,26200.0
2013-06-03 15:20:00,80.51,80.69,80.51,80.62,35000.0,62.3307,62.4701,62.3307,62.4159,35000.0
2013-06-03 15:25:00,80.62,80.69,80.56,80.62,40800.0,62.4159,62.4701,62.3694,62.4159,40800.0
2013-06-03 15:30:00,80.62,80.71,80.56,80.66,49200.0,62.4159,62.4856,62.3694,62.4469,49200.0
2013-06-03 15:35:00,80.66,80.7,80.57,80.7,45000.0,62.4469,62.4778,62.3772,62.4778,45000.0
2013-06-03 15:40:00,80.69,80.74,80.61,80.7,42000.0,62.4701,62.5088,62.4082,62.4778,42000.0
2013-06-03 15:45:00,80.71,80.89,80.71,80.81,51200.0,62.4856,62.6249,62.4856,62.563,51200.0
2013-06-03 15:50:00,80.82,80.88,80.75,80.84,97500.0,62.5707,62.6172,62.5165,62.5862,97500.0
2013-06-03 15:55:00,80.86,81.05,80.79,81.05,124100.0,62.6017,62.7488,62.5475,62.7488,124100.0
2013-06-04 09:30:00,81.2,82.04,81.11,82.01,25300.0,62.8649,63.5153,62.7953,63.492,25300.0
2013-06-04 09:35:00,81.97,82.16,81.81,81.81,24500.0,63.4611,63.6082,63.3372,63.3372,24500.0
2013-06-04 09:40:00,81.77,82.06,81.7,82.03,10500.0,63.3062,63.5307,63.252,63.5075,10500.0
2013-06-04 09:45:00,82.07,82.21,81.98,82.15,16200.0,63.5385,63.6469,63.4688,63.6004,16200.0
2013-06-04 09:50:00,82.15,82.2,82.02,82.09,17400.0,63.6004,63.6391,63.4998,63.554,17400.0
2013-06-04 09:55:00,82.1,82.16,82.03,82.07,23100.0,63.5617,63.6082,63.5075,63.5385,23100.0
2013-06-04 10:00:00,82.07,82.29,82.07,82.28,20200.0,63.5385,63.7088,63.5385,63.7011,20200.0
2013-06-04 10:05:00,82.26,82.26,82.07,82.11,17500.0,63.6856,63.6856,63.5385,63.5694,17500.0
2013-06-04 10:10:00,82.1,82.38,82.1,82.22,28300.0,63.5617,63.7785,63.5617,63.6546,28300.0
2013-06-04 10:15:00,82.24,82.26,81.95,82.06,44800.0,63.6701,63.6856,63.4456,63.5307,44800.0
2013-06-04 10:20:00,82.11,82.18,82.06,82.17,12900.0,63.5694,63.6236,63.5307,63.6159,12900.0
2013-06-04 10:25:00,82.2,82.49,82.15,82.47,14400.0,63.6391,63.8636,63.6004,63.8482,14400.0
2013-06-04 10:30:00,82.5,82.75,82.47,82.69,19400.0,63.8714,64.0649,63.8482,64.0185,19400.0
2013-06-04 10:35:00,82.69,82.76,82.6,82.74,13500.0,64.0185,64.0727,63.9488,64.0572,13500.0
2013-06-04 10:40:00,82.74,82.81,82.62,82.7,14600.0,64.0572,64.1114,63.9643,64.0262,14600.0
2013-06-04 10:45:00,82.68,82.72,82.6,82.69,6400.0,64.0107,64.0417,63.9488,64.0185,6400.0
2013-06-04 10:50:00,82.66,82.66,82.15,82.29,20800.0,63.9953,63.9953,63.6004,63.7088,20800.0
2013-06-04 10:55:00,82.27,82.39,82.21,82.31,25200.0,63.6933,63.7862,63.6469,63.7243,25200.0
2013-06-04 11:00:00,82.3,82.3,82.13,82.26,8800.0,63.7165,63.7165,63.5849,63.6856,8800.0
2013-06-04 11:05:00,82.25,82.31,82.18,82.3,18400.0,63.6778,63.7243,63.6236,63.7165,18400.0
2013-06-04 11:10:00,82.3,82.35,82.27,82.33,9300.0,63.7165,63.7553,63.6933,63.7398,9300.0
2013-06-04 11:15:00,82.32,82.34,82.25,82.3,9900.0,63.732,63.7475,63.6778,63.7165,9900.0
2013-06-04 11:20:00,82.3,82.4,82.28,82.39,7700.0,63.7165,63.794,63.7011,63.7862,7700.0
2013-06-04 11:25:00,82.39,82.51,82.39,82.51,15500.0,63.7862,63.8791,63.7862,63.8791,15500.0
2013-06-04 11:30:00,82.52,82.52,82.42,82.5,8600.0,63.8869,63.8869,63.8095,63.8714,8600.0
2013-06-04 11:35:00,82.5,82.51,82.28,82.39,10300.0,63.8714,63.8791,63.7011,63.7862,10300.0
2013-06-04 11:40:00,82.42,82.6,82.35,82.6,10100.0,63.8095,63.9488,63.7553,63.9488,10100.0
2013-06-04 11:45:00,82.6,82.67,82.51,82.58,16500.0,63.9488,64.003,63.8791,63.9333,16500.0
2013-06-04 11:50:00,82.56,82.64,82.52,82.62,14100.0,63.9178,63.9798,63.8869,63.9643,14100.0
2013-06-04 11:55:00,82.62,82.66,82.59,82.61,10800.0,63.9643,63.9953,63.9411,63.9565,10800.0
2013-06-04 12:00:00,82.63,82.63,82.29,82.31,15100.0,63.972,63.972,63.7088,63.7243,15100.0
2013-06-04 12:05:00,82.29,82.38,82.28,82.34,15700.0,63.7088,63.7785,63.7011,63.7475,15700.0
2013-06-04 12:10:00,82.34,82.41,82.24,82.25,14500.0,63.7475,63.8017,63.6701,63.6778,14500.0
2013-06-04 12:15:00,82.26,82.27,82.02,82.06,8100.0,63.6856,63.6933,63.4998,63.5307,8100.0
2013-06-04 12:20:00,82.09,82.15,82.07,82.14,8800.0,63.554,63.6004,63.5385,63.5927,8800.0
2013-06-04 12:25:00,82.13,82.15,82.08,82.1,15800.0,63.5849,63.6004,63.5462,63.5617,15800.0
2013-06-04 12:30:00,82.1,82.27,82.09,82.27,11800.0,63.5617,63.6933,63.554,63.6933,11800.0
2013-06-04 12:35:00,82.28,82.42,82.28,82.34,15500.0,63.7011,63.8095,63.7011,63.7475,15500.0
2013-06-04 12:40:00,82.33,82.33,82.19,82.25,7800.0,63.7398,63.7398,63.6314,63.6778,7800.0
2013-06-04 12:45:00,82.23,82.23,82.08,82.1,5800.0,63.6624,63.6624,63.5462,63.5617,5800.0
2013-06-04 12:50:00,82.09,82.24,82.08,82.16,9200.0,63.554,63.6701,63.5462,63.6082,9200.0
2013-06-04 12:55:00,82.16,82.2,82.1,82.18,26300.0,63.6082,63.6391,63.5617,63.6236,26300.0
2013-06-04 13:00:00,82.17,82.23,82.12,82.21,15800.0,63.6159,63.6624,63.5772,63.6469,15800.0
2013-06-04 13:05:00,82.18,82.39,82.18,82.38,16300.0,63.6236,63.7862,63.6236,63.7785,16300.0
2013-06-04 13:10:00,82.38,82.62,82.38,82.6,27000.0,63.7785,63.9643,63.7785,63.9488,27000.0
2013-06-04 13:15:00,82.59,82.63,82.54,82.62,14900.0,63.9411,63.972,63.9024,63.9643,14900.0
2013-06-04 13:20:00,82.62,82.62,82.54,82.55,16700.0,63.9643,63.9643,63.9024,63.9101,16700.0
2013-06-04 13:25:00,82.55,82.55,82.04,82.09,34600.0,63.9101,63.9101,63.5153,63.554,34600.0
2013-06-04 13:30:00,82.09,82.09,81.96,81.99,35100.0,63.554,63.554,63.4533,63.4765,35100.0
2013-06-04 13:35:00,81.97,81.99,81.84,81.98,35000.0,63.4611,63.4765,63.3604,63.4688,35000.0
2013-06-04 13:40:00,81.97,82.03,81.96,82.01,15300.0,63.4611,63.5075,63.4533,63.492,15300.0
2013-06-04 13:45:00,82.01,82.03,81.86,81.9,17400.0,63.492,63.5075,63.3759,63.4069,17400.0
2013-06-04 13:50:00,81.9,82.01,81.84,81.85,48200.0,63.4069,63.492,63.3604,63.3682,48200.0
2013-06-04 13:55:00,81.85,81.96,81.78,81.95,15900.0,63.3682,63.4533,63.314,63.4456,15900.0
2013-06-04 14:00:00,81.93,81.94,81.73,81.79,22600.0,63.4301,63.4378,63.2753,63.3217,22600.0
2013-06-04 14:05:00,81.79,81.83,81.64,81.64,18800.0,63.3217,63.3527,63.2056,63.2056,18800.0
2013-06-04 14:10:00,81.62,81.82,81.59,81.81,24600.0,63.1901,63.3449,63.1669,63.3372,24600.0
2013-06-04 14:15:00,81.81,81.97,81.81,81.96,14700.0,63.3372,63.4611,63.3372,63.4533,14700.0
2013-06-04 14:20:00,81.93,82.03,81.87,81.87,25600.0,63.4301,63.5075,63.3836,63.3836,25600.0
2013-06-04 14:25:00,81.88,82.11,81.88,82.06,24400.0,63.3914,63.5694,63.3914,63.5307,24400.0
2013-06-04 14:30:00,82.08,82.25,82.08,82.16,23900.0,63.5462,63.6778,63.5462,63.6082,23900.0
2013-06-04 14:35:00,82.14,82.21,82.09,82.21,25700.0,63.5927,63.6469,63.554,63.6469,25700.0
2013-06-04 14:40:00,82.22,82.38,82.22,82.31,35700.0,63.6546,63.7785,63.6546,63.7243,35700.0
2013-06-04 14:45:00,82.32,82.39,82.28,82.38,24300.0,63.732,63.7862,63.7011,63.7785,24300.0
2013-06-04 14:50:00,82.39,82.51,82.34,82.4,14800.0,63.7862,63.8791,63.7475,63.794,14800.0
2013-06-04 14:55:00,82.39,82.4,82.14,82.22,24000.0,63.7862,63.794,63.5927,63.6546,24000.0
2013-06-04 15:00:00,82.21,82.29,82.1,82.27,19500.0,63.6469,63.7088,63.5617,63.6933,19500.0
2013-06-04 15:05:00,82.24,82.42,82.22,82.26,20900.0,63.6701,63.8095,63.6546,63.6856,20900.0
2013-06-04 15:10:00,82.28,82.33,82.06,82.16,26400.0,63.7011,63.7398,63.5307,63.6082,26400.0
2013-06-04 15:15:00,82.13,82.24,82.09,82.22,43300.0,63.5849,63.6701,63.554,63.6546,43300.0
2013-06-04 15:20:00,82.24,82.3,82.1,82.12,21000.0,63.6701,63.7165,63.5617,63.5772,21000.0
2013-06-04 15:25:00,82.1,82.31,82.1,82.19,20100.0,63.5617,63.7243,63.5617,63.6314,20100.0
2013-06-04 15:30:00,82.18,82.53,82.17,82.51,31400.0,63.6236,63.8946,63.6159,63.8791,31400.0
2013-06-04 15:35:00,82.51,82.56,82.46,82.49,23400.0,63.8791,63.9178,63.8404,63.8636,23400.0
2013-06-04 15:40:00,82.46,82.71,82.46,82.59,38500.0,63.8404,64.034,63.8404,63.9411,38500.0
2013-06-04 15:45:00,82.56,82.57,82.37,82.38,39400.0,63.9178,63.9256,63.7707,63.7785,39400.0
2013-06-04 15:50:00,82.38,82.42,82.17,82.21,63600.0,63.7785,63.8095,63.6159,63.6469,63600.0
2013-06-04 15:55:00,82.21,82.35,82.08,82.16,115600.0,63.6469,63.7553,63.5462,63.6082,115600.0
2013-06-05 09:30:00,81.81,81.92,81.4,81.89,19000.0,63.3372,63.4224,63.0198,63.3991,19000.0
2013-06-05 09:35:00,81.83,81.83,81.5,81.63,7200.0,63.3527,63.3527,63.0972,63.1978,7200.0
2013-06-05 09:40:00,81.61,81.61,81.28,81.49,14600.0,63.1824,63.1824,62.9269,63.0894,14600.0
2013-06-05 09:45:00,81.53,81.56,81.35,81.35,20300.0,63.1204,63.1436,62.9811,62.9811,20300.0
2013-06-05 09:50:00,81.36,81.4,81.19,81.31,17800.0,62.9888,63.0198,62.8572,62.9501,17800.0
2013-06-05 09:55:00,81.26,81.36,80.86,80.94,15900.0,62.9114,62.9888,62.6017,62.6636,15900.0
2013-06-05 10:00:00,80.94,81.28,80.86,81.18,20000.0,62.6636,62.9269,62.6017,62.8494,20000.0
2013-06-05 10:05:00,81.16,81.21,80.61,80.64,16300.0,62.834,62.8727,62.4082,62.4314,16300.0
2013-06-05 10:10:00,80.72,80.77,80.55,80.67,10200.0,62.4933,62.532,62.3617,62.4546,10200.0
2013-06-05 10:15:00,80.6,80.65,80.33,80.37,13700.0,62.4004,62.4391,62.1914,62.2223,13700.0
2013-06-05 10:20:00,80.34,80.6,80.34,80.57,9700.0,62.1991,62.4004,62.1991,62.3772,9700.0
2013-06-05 10:25:00,80.54,80.78,80.49,80.78,12700.0,62.354,62.5398,62.3152,62.5398,12700.0
2013-06-05 10:30:00,80.74,80.75,80.58,80.65,5800.0,62.5088,62.5165,62.3849,62.4391,5800.0
2013-06-05 10:35:00,80.63,80.8,80.53,80.66,15600.0,62.4236,62.5552,62.3462,62.4469,15600.0
2013-06-05 10:40:00,80.65,80.75,80.6,80.62,13400.0,62.4391,62.5165,62.4004,62.4159,13400.0
2013-06-05 10:45:00,80.6,80.64,80.41,80.45,13700.0,62.4004,62.4314,62.2533,62.2843,13700.0
2013-06-05 10:50:00,80.39,80.41,80.27,80.4,8500.0,62.2378,62.2533,62.1449,62.2456,8500.0
2013-06-05 10:55:00,80.4,80.43,80.11,80.18,16200.0,62.2456,62.2688,62.0211,62.0752,16200.0
2013-06-05 11:00:00,80.21,80.24,80.02,80.04,10700.0,62.0985,62.1217,61.9514,61.9669,10700.0
2013-06-05 11:05:00,80.07,80.12,79.8,79.98,27200.0,61.9901,62.0288,61.7811,61.9204,27200.0
2013-06-05 11:10:00,79.97,80.05,79.86,80.03,10800.0,61.9127,61.9746,61.8275,61.9591,10800.0
2013-06-05 11:15:00,80.05,80.2,80.05,80.18,6200.0,61.9746,62.0907,61.9746,62.0752,6200.0
2013-06-05 11:20:00,80.18,80.34,80.11,80.27,7800.0,62.0752,62.1991,62.0211,62.1449,7800.0
2013-06-05 11:25:00,80.27,80.35,80.17,80.19,14000.0,62.1449,62.2069,62.0675,62.083,14000.0
2013-06-05 11:30:00,80.13,80.23,80.08,80.16,3600.0,62.0365,62.114,61.9978,62.0598,3600.0
2013-06-05 11:35:00,80.1,80.53,80.09,80.52,10700.0,62.0133,62.3462,62.0056,62.3385,10700.0
2013-06-05 11:40:00,80.51,80.52,80.46,80.46,6200.0,62.3307,62.3385,62.292,62.292,6200.0
2013-06-05 11:45:00,80.45,80.56,80.42,80.44,3700.0,62.2843,62.3694,62.2611,62.2765,3700.0
2013-06-05 11:50:00,80.41,80.44,80.35,80.36,4500.0,62.2533,62.2765,62.2069,62.2146,4500.0
2013-06-05 11:55:00,80.35,80.36,80.08,80.16,6100.0,62.2069,62.2146,61.9978,62.0598,6100.0
2013-06-05 12:00:00,80.18,80.22,80.03,80.05,5700.0,62.0752,62.1062,61.9591,61.9746,5700.0
2013-06-05 12:05:00,80.05,80.05,79.76,79.94,17600.0,61.9746,61.9746,61.7501,61.8894,17600.0
2013-06-05 12:10:00,79.98,80.04,79.91,79.95,4200.0,61.9204,61.9669,61.8662,61.8972,4200.0
2013-06-05 12:15:00,79.94,79.96,79.87,79.89,5500.0,61.8894,61.9049,61.8352,61.8507,5500.0
2013-06-05 12:20:00,79.93,79.95,79.86,79.94,3700.0,61.8817,61.8972,61.8275,61.8894,3700.0
2013-06-05 12:25:00,79.96,80.06,79.96,80.03,4200.0,61.9049,61.9823,61.9049,61.9591,4200.0
2013-06-05 12:30:00,80.04,80.12,80.02,80.02,6700.0,61.9669,62.0288,61.9514,61.9514,6700.0
2013-06-05 12:35:00,80.05,80.05,79.87,79.9,8700.0,61.9746,61.9746,61.8352,61.8585,8700.0
2013-06-05 12:40:00,79.87,79.98,79.87,79.97,17200.0,61.8352,61.9204,61.8352,61.9127,17200.0
2013-06-05 12:45:00,79.95,80.01,79.78,79.83,8100.0,61.8972,61.9436,61.7656,61.8043,8100.0
2013-06-05 12:50:00,79.81,79.81,79.7,79.76,5600.0,61.7888,61.7888,61.7036,61.7501,5600.0
2013-06-05 12:55:00,79.81,79.86,79.78,79.85,5700.0,61.7888,61.8275,61.7656,61.8198,5700.0
2013-06-05 13:00:00,79.82,80.1,79.75,80.1,8000.0,61.7965,62.0133,61.7423,62.0133,8000.0
2013-06-05 13:05:00,80.07,80.24,80.07,80.22,10000.0,61.9901,62.1217,61.9901,62.1062,10000.0
2013-06-05 13:10:00,80.23,80.37,80.2,80.31,13100.0,62.114,62.2223,62.0907,62.1759,13100.0
2013-06-05 13:15:00,80.28,80.39,80.18,80.39,6200.0,62.1527,62.2378,62.0752,62.2378,6200.0
2013-06-05 13:20:00,80.37,80.4,80.32,80.4,6100.0,62.2223,62.2456,62.1836,62.2456,6100.0
2013-06-05 13:25:00,80.41,80.47,80.29,80.4,8800.0,62.2533,62.2998,62.1604,62.2456,8800.0
2013-06-05 13:30:00,80.41,80.41,80.34,80.36,3300.0,62.2533,62.2533,62.1991,62.2146,3300.0
2013-06-05 13:35:00,80.35,80.36,80.29,80.35,6100.0,62.2069,62.2146,62.1604,62.2069,6100.0
2013-06-05 13:40:00,80.32,80.48,80.32,80.45,4700.0,62.1836,62.3075,62.1836,62.2843,4700.0
2013-06-05 13:45:00,80.42,80.45,80.34,80.39,13300.0,62.2611,62.2843,62.1991,62.2378,13300.0
2013-06-05 13:50:00,80.34,80.4,80.32,80.35,14600.0,62.1991,62.2456,62.1836,62.2069,14600.0
2013-06-05 13:55:00,80.32,80.32,80.25,80.28,13900.0,62.1836,62.1836,62.1294,62.1527,13900.0
2013-06-05 14:00:00,80.28,80.37,80.15,80.23,11600.0,62.1527,62.2223,62.052,62.114,11600.0
2013-06-05 14:05:00,80.26,80.34,80.14,80.33,15800.0,62.1372,62.1991,62.0443,62.1914,15800.0
2013-06-05 14:10:00,80.33,80.34,80.16,80.17,9800.0,62.1914,62.1991,62.0598,62.0675,9800.0
2013-06-05 14:15:00,80.17,80.2,80.1,80.12,26900.0,62.0675,62.0907,62.0133,62.0288,26900.0
2013-06-05 14:20:00,80.13,80.13,79.87,79.87,12800.0,62.0365,62.0365,61.8352,61.8352,12800.0
2013-06-05 14:25:00,79.87,79.92,79.8,79.87,127300.0,61.8352,61.874,61.7811,61.8352,127300.0
2013-06-05 14:30:00,79.87,79.95,79.74,79.94,187800.0,61.8352,61.8972,61.7346,61.8894,187800.0
2013-06-05 14:35:00,79.94,80.03,79.85,80.03,55400.0,61.8894,61.9591,61.8198,61.9591,55400.0
2013-06-05 14:40:00,80.03,80.1,79.98,80.09,35600.0,61.9591,62.0133,61.9204,62.0056,35600.0
2013-06-05 14:45:00,80.06,80.13,80.0,80.06,9200.0,61.9823,62.0365,61.9359,61.9823,9200.0
2013-06-05 14:50:00,80.08,80.14,79.81,79.81,24200.0,61.9978,62.0443,61.7888,61.7888,24200.0
2013-06-05 14:55:00,79.78,80.0,79.73,79.91,38900.0,61.7656,61.9359,61.7269,61.8662,38900.0
2013-06-05 15:00:00,79.89,80.03,79.83,79.86,26900.0,61.8507,61.9591,61.8043,61.8275,26900.0
2013-06-05 15:05:00,79.85,79.9,79.72,79.72,23700.0,61.8198,61.8585,61.7191,61.7191,23700.0
2013-06-05 15:10:00,79.71,79.9,79.64,79.9,18000.0,61.7114,61.8585,61.6572,61.8585,18000.0
2013-06-05 15:15:00,79.93,79.99,79.86,79.89,13100.0,61.8817,61.9281,61.8275,61.8507,13100.0
2013-06-05 15:20:00,79.88,79.94,79.72,79.92,46000.0,61.843,61.8894,61.7191,61.874,46000.0
2013-06-05 15:25:00,79.92,80.15,79.91,80.09,23700.0,61.874,62.052,61.8662,62.0056,23700.0
2013-06-05 15:30:00,80.11,80.13,79.89,79.97,34500.0,62.0211,62.0365,61.8507,61.9127,34500.0
2013-06-05 15:35:00,79.97,80.18,79.96,80.03,37700.0,61.9127,62.0752,61.9049,61.9591,37700.0
2013-06-05 15:40:00,80.04,80.11,80.03,80.07,32300.0,61.9669,62.0211,61.9591,61.9901,32300.0
2013-06-05 15:45:00,80.08,80.2,79.98,80.06,34400.0,61.9978,62.0907,61.9204,61.9823,34400.0
2013-06-05 15:50:00,80.05,80.07,79.87,79.88,64100.0,61.9746,61.9901,61.8352,61.843,64100.0
2013-06-05 15:55:00,79.85,79.99,79.67,79.74,74400.0,61.8198,61.9281,61.6804,61.7346,74400.0
2013-06-06 09:30:00,79.73,80.09,79.33,80.08,19800.0,61.7269,62.0056,61.4172,61.9978,19800.0
2013-06-06 09:35:00,80.02,80.55,80.01,80.44,8800.0,61.9514,62.3617,61.9436,62.2765,8800.0
2013-06-06 09:40:00,80.46,80.59,80.44,80.51,6800.0,62.292,62.3927,62.2765,62.3307,6800.0
2013-06-06 09:45:00,80.5,80.5,80.32,80.36,4800.0,62.323,62.323,62.1836,62.2146,4800.0
2013-06-06 09:50:00,80.33,80.36,80.1,80.1,10600.0,62.1914,62.2146,62.0133,62.0133,10600.0
2013-06-06 09:55:00,80.09,80.42,80.0,80.42,12400.0,62.0056,62.2611,61.9359,62.2611,12400.0
2013-06-06 10:00:00,80.46,80.65,80.38,80.4,8500.0,62.292,62.4391,62.2301,62.2456,8500.0
2013-06-06 10:05:00,80.36,80.43,80.21,80.37,12800.0,62.2146,62.2688,62.0985,62.2223,12800.0
2013-06-06 10:10:00,80.32,80.33,80.23,80.3,27000.0,62.1836,62.1914,62.114,62.1681,27000.0
2013-06-06 10:15:00,80.27,80.27,80.19,80.25,13600.0,62.1449,62.1449,62.083,62.1294,13600.0
2013-06-06 10:20:00,80.26,80.59,80.26,80.33,19300.0,62.1372,62.3927,62.1372,62.1914,19300.0
2013-06-06 10:25:00,80.31,80.31,80.0,80.2,8700.0,62.1759,62.1759,61.9359,62.0907,8700.0
2013-06-06 10:30:00,80.24,80.42,80.21,80.26,10600.0,62.1217,62.2611,62.0985,62.1372,10600.0
2013-06-06 10:35:00,80.24,80.24,80.04,80.08,5200.0,62.1217,62.1217,61.9669,61.9978,5200.0
2013-06-06 10:40:00,80.04,80.34,79.98,80.33,9000.0,61.9669,62.1991,61.9204,62.1914,9000.0
2013-06-06 10:45:00,80.31,80.42,80.25,80.4,7100.0,62.1759,62.2611,62.1294,62.2456,7100.0
2013-06-06 10:50:00,80.38,80.4,80.18,80.18,6700.0,62.2301,62.2456,62.0752,62.0752,6700.0
2013-06-06 10:55:00,80.2,80.5,80.2,80.48,6000.0,62.0907,62.323,62.0907,62.3075,6000.0
2013-06-06 11:00:00,80.49,80.58,80.41,80.45,12700.0,62.3152,62.3849,62.2533,62.2843,12700.0
2013-06-06 11:05:00,80.48,80.58,80.46,80.55,8500.0,62.3075,62.3849,62.292,62.3617,8500.0
2013-06-06 11:10:00,80.52,80.66,80.51,80.58,7300.0,62.3385,62.4469,62.3307,62.3849,7300.0
2013-06-06 11:15:00,80.59,80.59,80.53,80.53,3100.0,62.3927,62.3927,62.3462,62.3462,3100.0
2013-06-06 11:20:00,80.48,80.54,80.36,80.4,8100.0,62.3075,62.354,62.2146,62.2456,8100.0
2013-06-06 11:25:00,80.4,80.47,80.37,80.39,3200.0,62.2456,62.2998,62.2223,62.2378,3200.0
2013-06-06 11:30:00,80.39,80.41,80.29,80.41,5700.0,62.2378,62.2533,62.1604,62.2533,5700.0
2013-06-06 11:35:00,80.45,80.66,80.45,80.63,6800.0,62.2843,62.4469,62.2843,62.4236,6800.0
2013-06-06 11:40:00,80.64,80.73,80.62,80.72,7900.0,62.4314,62.5011,62.4159,62.4933,7900.0
2013-06-06 11:45:00,80.7,80.83,80.69,80.73,5400.0,62.4778,62.5785,62.4701,62.5011,5400.0
2013-06-06 11:50:00,80.75,80.79,80.58,80.58,5000.0,62.5165,62.5475,62.3849,62.3849,5000.0
2013-06-06 11:55:00,80.6,80.64,80.18,80.24,11700.0,62.4004,62.4314,62.0752,62.1217,11700.0
2013-06-06 12:00:00,80.23,80.27,80.09,80.12,8000.0,62.114,62.1449,62.0056,62.0288,8000.0
2013-06-06 12:05:00,80.15,80.25,80.01,80.03,7400.0,62.052,62.1294,61.9436,61.9591,7400.0
2013-06-06 12:10:00,80.04,80.15,80.01,80.15,8000.0,61.9669,62.052,61.9436,62.052,8000.0
2013-06-06 12:15:00,80.14,80.15,80.02,80.11,6800.0,62.0443,62.052,61.9514,62.0211,6800.0
2013-06-06 12:20:00,80.05,80.07,79.94,79.95,4800.0,61.9746,61.9901,61.8894,61.8972,4800.0
2013-06-06 12:25:00,79.91,79.91,79.61,79.84,11000.0,61.8662,61.8662,61.634,61.812,11000.0
2013-06-06 12:30:00,79.84,79.88,79.71,79.87,12800.0,61.812,61.843,61.7114,61.8352,12800.0
2013-06-06 12:35:00,79.89,80.01,79.89,79.91,13100.0,61.8507,61.9436,61.8507,61.8662,13100.0
2013-06-06 12:40:00,79.93,80.0,79.83,79.94,13100.0,61.8817,61.9359,61.8043,61.8894,13100.0
2013-06-06 12:45:00,79.93,79.93,79.76,79.88,7500.0,61.8817,61.8817,61.7501,61.843,7500.0
2013-06-06 12:50:00,79.9,79.9,79.64,79.74,6800.0,61.8585,61.8585,61.6572,61.7346,6800.0
2013-06-06 12:55:00,79.74,79.79,79.64,79.75,4100.0,61.7346,61.7733,61.6572,61.7423,4100.0
2013-06-06 13:00:00,79.77,79.9,79.77,79.84,6100.0,61.7578,61.8585,61.7578,61.812,6100.0
2013-06-06 13:05:00,79.85,80.16,79.85,80.08,4500.0,61.8198,62.0598,61.8198,61.9978,4500.0
2013-06-06 13:10:00,80.11,80.36,80.11,80.35,17600.0,62.0211,62.2146,62.0211,62.2069,17600.0
2013-06-06 13:15:00,80.34,80.44,80.32,80.35,4100.0,62.1991,62.2765,62.1836,62.2069,4100.0
2013-06-06 13:20:00,80.31,80.31,80.07,80.07,5100.0,62.1759,62.1759,61.9901,61.9901,5100.0
2013-06-06 13:25:00,80.07,80.14,80.0,80.14,4900.0,61.9901,62.0443,61.9359,62.0443,4900.0
2013-06-06 13:30:00,80.12,80.2,80.12,80.2,4200.0,62.0288,62.0907,62.0288,62.0907,4200.0
2013-06-06 13:35:00,80.23,80.31,80.19,80.25,5300.0,62.114,62.1759,62.083,62.1294,5300.0
2013-06-06 13:40:00,80.25,80.27,80.17,80.27,5300.0,62.1294,62.1449,62.0675,62.1449,5300.0
2013-06-06 13:45:00,80.29,80.45,80.24,80.43,9600.0,62.1604,62.2843,62.1217,62.2688,9600.0
2013-06-06 13:50:00,80.47,80.5,80.38,80.46,10600.0,62.2998,62.323,62.2301,62.292,10600.0
2013-06-06 13:55:00,80.44,80.44,80.25,80.31,7900.0,62.2765,62.2765,62.1294,62.1759,7900.0
2013-06-06 14:00:00,80.31,80.34,80.16,80.2,8400.0,62.1759,62.1991,62.0598,62.0907,8400.0
2013-06-06 14:05:00,80.22,80.46,80.19,80.37,8400.0,62.1062,62.292,62.083,62.2223,8400.0
2013-06-06 14:10:00,80.36,80.51,80.36,80.42,7600.0,62.2146,62.3307,62.2146,62.2611,7600.0
2013-06-06 14:15:00,80.39,80.42,80.29,80.29,9800.0,62.2378,62.2611,62.1604,62.1604,9800.0
2013-06-06 14:20:00,80.29,80.37,80.29,80.36,14500.0,62.1604,62.2223,62.1604,62.2146,14500.0
2013-06-06 14:25:00,80.36,80.56,80.36,80.56,28700.0,62.2146,62.3694,62.2146,62.3694,28700.0
2013-06-06 14:30:00,80.57,80.59,80.42,80.45,12900.0,62.3772,62.3927,62.2611,62.2843,12900.0
2013-06-06 14:35:00,80.46,80.49,80.32,80.32,12000.0,62.292,62.3152,62.1836,62.1836,12000.0
2013-06-06 14:40:00,80.33,80.42,80.29,80.33,27400.0,62.1914,62.2611,62.1604,62.1914,27400.0
2013-06-06 14:45:00,80.33,80.43,80.27,80.41,31600.0,62.1914,62.2688,62.1449,62.2533,31600.0
2013-06-06 14:50:00,80.4,80.5,80.29,80.37,35000.0,62.2456,62.323,62.1604,62.2223,35000.0
2013-06-06 14:55:00,80.34,80.42,80.32,80.37,9600.0,62.1991,62.2611,62.1836,62.2223,9600.0
2013-06-06 15:00:00,80.37,80.44,80.28,80.32,12200.0,62.2223,62.2765,62.1527,62.1836,12200.0
2013-06-06 15:05:00,80.33,80.37,80.23,80.25,16100.0,62.1914,62.2223,62.114,62.1294,16100.0
2013-06-06 15:10:00,80.25,80.32,80.16,80.17,19600.0,62.1294,62.1836,62.0598,62.0675,19600.0
2013-06-06 15:15:00,80.16,80.25,80.1,80.2,18600.0,62.0598,62.1294,62.0133,62.0907,18600.0
2013-06-06 15:20:00,80.21,80.38,80.15,80.38,24900.0,62.0985,62.2301,62.052,62.2301,24900.0
2013-06-06 15:25:00,80.4,80.54,80.4,80.52,19800.0,62.2456,62.354,62.2456,62.3385,19800.0
2013-06-06 15:30:00,80.51,80.71,80.51,80.65,30200.0,62.3307,62.4856,62.3307,62.4391,30200.0
2013-06-06 15:35:00,80.65,80.76,80.61,80.62,25000.0,62.4391,62.5243,62.4082,62.4159,25000.0
2013-06-06 15:40:00,80.63,80.68,80.54,80.65,48100.0,62.4236,62.4623,62.354,62.4391,48100.0
2013-06-06 15:45:00,80.67,80.73,80.6,80.72,36400.0,62.4546,62.5011,62.4004,62.4933,36400.0
2013-06-06 15:50:00,80.72,80.8,80.69,80.78,44000.0,62.4933,62.5552,62.4701,62.5398,44000.0
2013-06-06 15:55:00,80.77,81.02,80.7,81.01,67100.0,62.532,62.7256,62.4778,62.7178,67100.0
2013-06-07 09:30:00,81.74,82.06,81.72,81.72,23300.0,63.283,63.5307,63.2675,63.2675,23300.0
2013-06-07 09:35:00,81.78,81.79,81.5,81.7,12400.0,63.314,63.3217,63.0972,63.252,12400.0
2013-06-07 09:40:00,81.75,81.76,81.17,81.19,10300.0,63.2907,63.2985,62.8417,62.8572,10300.0
2013-06-07 09:45:00,81.2,81.34,81.15,81.17,10600.0,62.8649,62.9733,62.8262,62.8417,10600.0
2013-06-07 09:50:00,81.25,81.46,81.16,81.46,8800.0,62.9036,63.0662,62.834,63.0662,8800.0
2013-06-07 09:55:00,81.46,81.61,81.43,81.57,13900.0,63.0662,63.1824,63.043,63.1514,13900.0
2013-06-07 10:00:00,81.57,81.86,81.56,81.84,10100.0,63.1514,63.3759,63.1436,63.3604,10100.0
2013-06-07 10:05:00,81.87,82.15,81.86,82.0,9400.0,63.3836,63.6004,63.3759,63.4843,9400.0
2013-06-07 10:10:00,81.97,82.12,81.97,82.08,13000.0,63.4611,63.5772,63.4611,63.5462,13000.0
2013-06-07 10:15:00,82.07,82.21,82.07,82.12,6600.0,63.5385,63.6469,63.5385,63.5772,6600.0
2013-06-07 10:20:00,82.18,82.34,82.17,82.27,8100.0,63.6236,63.7475,63.6159,63.6933,8100.0
2013-06-07 10:25:00,82.22,82.29,82.18,82.2,7900.0,63.6546,63.7088,63.6236,63.6391,7900.0
2013-06-07 10:30:00,82.22,82.32,82.0,82.02,24800.0,63.6546,63.732,63.4843,63.4998,24800.0
2013-06-07 10:35:00,82.04,82.06,81.97,82.03,14700.0,63.5153,63.5307,63.4611,63.5075,14700.0
2013-06-07 10:40:00,82.05,82.06,81.96,82.04,14200.0,63.523,63.5307,63.4533,63.5153,14200.0
2013-06-07 10:45:00,82.04,82.06,82.02,82.04,26300.0,63.5153,63.5307,63.4998,63.5153,26300.0
2013-06-07 10:50:00,82.03,82.04,81.86,81.91,10400.0,63.5075,63.5153,63.3759,63.4146,10400.0
2013-06-07 10:55:00,81.94,82.06,81.92,82.03,11400.0,63.4378,63.5307,63.4224,63.5075,11400.0
2013-06-07 11:00:00,82.02,82.14,82.02,82.14,21500.0,63.4998,63.5927,63.4998,63.5927,21500.0
2013-06-07 11:05:00,82.14,82.22,82.1,82.12,20000.0,63.5927,63.6546,63.5617,63.5772,20000.0
2013-06-07 11:10:00,82.13,82.2,82.1,82.18,35100.0,63.5849,63.6391,63.5617,63.6236,35100.0
2013-06-07 11:15:00,82.19,82.39,82.18,82.38,41900.0,63.6314,63.7862,63.6236,63.7785,41900.0
2013-06-07 11:20:00,82.42,82.5,82.38,82.41,15200.0,63.8095,63.8714,63.7785,63.8017,15200.0
2013-06-07 11:25:00,82.41,82.53,82.41,82.47,11000.0,63.8017,63.8946,63.8017,63.8482,11000.0
2013-06-07 11:30:00,82.47,82.59,82.44,82.45,10200.0,63.8482,63.9411,63.8249,63.8327,10200.0
2013-06-07 11:35:00,82.4,82.4,82.26,82.26,10300.0,63.794,63.794,63.6856,63.6856,10300.0
2013-06-07 11:40:00,82.28,82.4,82.25,82.4,14000.0,63.7011,63.794,63.6778,63.794,14000.0
2013-06-07 11:45:00,82.37,82.42,82.27,82.42,37200.0,63.7707,63.8095,63.6933,63.8095,37200.0
2013-06-07 11:50:00,82.41,82.53,82.37,82.48,7400.0,63.8017,63.8946,63.7707,63.8559,7400.0
2013-06-07 11:55:00,82.51,82.53,82.29,82.34,8400.0,63.8791,63.8946,63.7088,63.7475,8400.0
2013-06-07 12:00:00,82.34,82.34,82.21,82.28,14300.0,63.7475,63.7475,63.6469,63.7011,14300.0
2013-06-07 12:05:00,82.29,82.46,82.29,82.43,13000.0,63.7088,63.8404,63.7088,63.8172,13000.0
2013-06-07 12:10:00,82.43,82.51,82.43,82.5,5400.0,63.8172,63.8791,63.8172,63.8714,5400.0
2013-06-07 12:15:00,82.51,82.72,82.51,82.72,8200.0,63.8791,64.0417,63.8791,64.0417,8200.0
2013-06-07 12:20:00,82.72,82.77,82.7,82.75,9300.0,64.0417,64.0804,64.0262,64.0649,9300.0
2013-06-07 12:25:00,82.74,82.74,82.57,82.67,5000.0,64.0572,64.0572,63.9256,64.003,5000.0
2013-06-07 12:30:00,82.7,82.72,82.55,82.55,5200.0,64.0262,64.0417,63.9101,63.9101,5200.0
2013-06-07 12:35:00,82.58,82.59,82.53,82.57,6500.0,63.9333,63.9411,63.8946,63.9256,6500.0
2013-06-07 12:40:00,82.58,82.59,82.44,82.44,11100.0,63.9333,63.9411,63.8249,63.8249,11100.0
2013-06-07 12:45:00,82.44,82.53,82.32,82.5,10700.0,63.8249,63.8946,63.732,63.8714,10700.0
2013-06-07 12:50:00,82.51,82.61,82.51,82.6,3400.0,63.8791,63.9565,63.8791,63.9488,3400.0
2013-06-07 12:55:00,82.62,82.7,82.6,82.61,9200.0,63.9643,64.0262,63.9488,63.9565,9200.0
2013-06-07 13:00:00,82.6,82.68,82.57,82.65,6100.0,63.9488,64.0107,63.9256,63.9875,6100.0
2013-06-07 13:05:00,82.65,82.68,82.59,82.63,3200.0,63.9875,64.0107,63.9411,63.972,3200.0
2013-06-07 13:10:00,82.63,82.66,82.62,82.64,4600.0,63.972,63.9953,63.9643,63.9798,4600.0
2013-06-07 13:15:00,82.65,82.67,82.62,82.62,3700.0,63.9875,64.003,63.9643,63.9643,3700.0
2013-06-07 13:20:00,82.63,82.64,82.59,82.6,5800.0,63.972,63.9798,63.9411,63.9488,5800.0
2013-06-07 13:25:00,82.59,82.7,82.57,82.67,20100.0,63.9411,64.0262,63.9256,64.003,20100.0
2013-06-07 13:30:00,82.68,82.74,82.68,82.69,6600.0,64.0107,64.0572,64.0107,64.0185,6600.0
2013-06-07 13:35:00,82.7,82.85,82.7,82.84,10000.0,64.0262,64.1424,64.0262,64.1346,10000.0
2013-06-07 13:40:00,82.85,82.85,82.69,82.69,15500.0,64.1424,64.1424,64.0185,64.0185,15500.0
2013-06-07 13:45:00,82.69,82.75,82.64,82.74,10900.0,64.0185,64.0649,63.9798,64.0572,10900.0
2013-06-07 13:50:00,82.73,82.8,82.73,82.78,11800.0,64.0495,64.1036,64.0495,64.0882,11800.0
2013-06-07 13:55:00,82.79,82.81,82.66,82.66,6800.0,64.0959,64.1114,63.9953,63.9953,6800.0
2013-06-07 14:00:00,82.67,82.81,82.61,82.75,8900.0,64.003,64.1114,63.9565,64.0649,8900.0
2013-06-07 14:05:00,82.75,82.75,82.66,82.73,10000.0,64.0649,64.0649,63.9953,64.0495,10000.0
2013-06-07 14:10:00,82.74,82.75,82.63,82.73,12300.0,64.0572,64.0649,63.972,64.0495,12300.0
2013-06-07 14:15:00,82.74,82.79,82.74,82.75,6900.0,64.0572,64.0959,64.0572,64.0649,6900.0
2013-06-07 14:20:00,82.74,82.74,82.51,82.58,12200.0,64.0572,64.0572,63.8791,63.9333,12200.0
2013-06-07 14:25:00,82.58,82.58,82.48,82.56,14200.0,63.9333,63.9333,63.8559,63.9178,14200.0
2013-06-07 14:30:00,82.58,82.63,82.46,82.63,8300.0,63.9333,63.972,63.8404,63.972,8300.0
2013-06-07 14:35:00,82.64,82.7,82.54,82.57,10700.0,63.9798,64.0262,63.9024,63.9256,10700.0
2013-06-07 14:40:00,82.55,82.58,82.5,82.58,7800.0,63.9101,63.9333,63.8714,63.9333,7800.0
2013-06-07 14:45:00,82.58,82.63,82.52,82.63,10200.0,63.9333,63.972,63.8869,63.972,10200.0
2013-06-07 14:50:00,82.63,82.73,82.63,82.71,10800.0,63.972,64.0495,63.972,64.034,10800.0
2013-06-07 14:55:00,82.7,82.85,82.67,82.8,65900.0,64.0262,64.1424,64.003,64.1036,65900.0
2013-06-07 15:00:00,82.78,82.8,82.72,82.79,12900.0,64.0882,64.1036,64.0417,64.0959,12900.0
2013-06-07 15:05:00,82.79,82.83,82.71,82.73,10600.0,64.0959,64.1269,64.034,64.0495,10600.0
2013-06-07 15:10:00,82.74,82.82,82.68,82.72,16100.0,64.0572,64.1191,64.0107,64.0417,16100.0
2013-06-07 15:15:00,82.71,82.94,82.71,82.9,57700.0,64.034,64.212,64.034,64.1811,57700.0
2013-06-07 15:20:00,82.89,82.89,82.76,82.77,20900.0,64.1733,64.1733,64.0727,64.0804,20900.0
2013-06-07 15:25:00,82.79,82.81,82.74,82.81,22300.0,64.0959,64.1114,64.0572,64.1114,22300.0
2013-06-07 15:30:00,82.81,82.86,82.77,82.8,34900.0,64.1114,64.1501,64.0804,64.1036,34900.0
2013-06-07 15:35:00,82.8,82.82,82.73,82.75,24900.0,64.1036,64.1191,64.0495,64.0649,24900.0
2013-06-07 15:40:00,82.79,82.94,82.77,82.9,22500.0,64.0959,64.212,64.0804,64.1811,22500.0
2013-06-07 15:45:00,82.9,82.96,82.84,82.93,80800.0,64.1811,64.2275,64.1346,64.2043,80800.0
2013-06-07 15:50:00,82.94,83.03,82.9,83.03,46000.0,64.212,64.2817,64.1811,64.2817,46000.0
2013-06-07 15:55:00,83.05,83.18,83.0,83.07,103200.0,64.2972,64.3978,64.2585,64.3127,103200.0
2013-06-10 09:30:00,83.48,83.67,83.37,83.43,17100.0,64.6301,64.7772,64.5449,64.5914,17100.0
2013-06-10 09:35:00,83.42,83.43,83.28,83.31,11300.0,64.5836,64.5914,64.4753,64.4985,11300.0
2013-06-10 09:40:00,83.27,83.27,82.81,83.0,9300.0,64.4675,64.4675,64.1114,64.2585,9300.0
2013-06-10 09:45:00,82.93,83.04,82.79,82.95,5900.0,64.2043,64.2895,64.0959,64.2198,5900.0
2013-06-10 09:50:00,83.0,83.26,82.98,83.07,10000.0,64.2585,64.4598,64.243,64.3127,10000.0
2013-06-10 09:55:00,83.12,83.22,83.04,83.12,13300.0,64.3514,64.4288,64.2895,64.3514,13300.0
2013-06-10 10:00:00,83.12,83.12,82.72,82.77,12900.0,64.3514,64.3514,64.0417,64.0804,12900.0
2013-06-10 10:05:00,82.74,82.74,82.48,82.73,23300.0,64.0572,64.0572,63.8559,64.0495,23300.0
2013-06-10 10:10:00,82.7,82.78,82.57,82.64,7800.0,64.0262,64.0882,63.9256,63.9798,7800.0
2013-06-10 10:15:00,82.7,82.83,82.65,82.78,4500.0,64.0262,64.1269,63.9875,64.0882,4500.0
2013-06-10 10:20:00,82.78,82.92,82.7,82.88,6300.0,64.0882,64.1966,64.0262,64.1656,6300.0
2013-06-10 10:25:00,82.91,83.05,82.9,83.05,10200.0,64.1888,64.2972,64.1811,64.2972,10200.0
2013-06-10 10:30:00,83.07,83.19,83.0,83.19,7100.0,64.3127,64.4056,64.2585,64.4056,7100.0
2013-06-10 10:35:00,83.21,83.33,83.21,83.27,3500.0,64.4211,64.514,64.4211,64.4675,3500.0
2013-06-10 10:40:00,83.27,83.3,83.18,83.28,5400.0,64.4675,64.4907,64.3978,64.4753,5400.0
2013-06-10 10:45:00,83.24,83.33,83.14,83.14,2800.0,64.4443,64.514,64.3669,64.3669,2800.0
2013-06-10 10:50:00,83.15,83.25,83.1,83.1,14500.0,64.3746,64.452,64.3359,64.3359,14500.0
2013-06-10 10:55:00,83.1,83.17,83.01,83.14,10800.0,64.3359,64.3901,64.2662,64.3669,10800.0
2013-06-10 11:00:00,83.2,83.25,83.17,83.18,4300.0,64.4133,64.452,64.3901,64.3978,4300.0
2013-06-10 11:05:00,83.19,83.34,83.19,83.27,10400.0,64.4056,64.5217,64.4056,64.4675,10400.0
2013-06-10 11:10:00,83.25,83.32,83.18,83.32,4200.0,64.452,64.5062,64.3978,64.5062,4200.0
2013-06-10 11:15:00,83.28,83.28,83.19,83.19,4400.0,64.4753,64.4753,64.4056,64.4056,4400.0
2013-06-10 11:20:00,83.18,83.28,83.17,83.23,28100.0,64.3978,64.4753,64.3901,64.4366,28100.0
2013-06-10 11:25:00,83.21,83.21,83.06,83.06,6900.0,64.4211,64.4211,64.3049,64.3049,6900.0
2013-06-10 11:30:00,83.06,83.11,83.01,83.11,6800.0,64.3049,64.3436,64.2662,64.3436,6800.0
2013-06-10 11:35:00,83.09,83.13,83.02,83.08,4700.0,64.3282,64.3591,64.274,64.3204,4700.0
2013-06-10 11:40:00,83.07,83.11,83.03,83.11,4100.0,64.3127,64.3436,64.2817,64.3436,4100.0
2013-06-10 11:45:00,83.11,83.15,83.11,83.11,9000.0,64.3436,64.3746,64.3436,64.3436,9000.0
2013-06-10 11:50:00,83.1,83.1,82.98,83.05,5000.0,64.3359,64.3359,64.243,64.2972,5000.0
2013-06-10 11:55:00,83.06,83.09,82.94,82.95,6400.0,64.3049,64.3282,64.212,64.2198,6400.0
2013-06-10 12:00:00,82.98,83.02,82.95,82.98,13700.0,64.243,64.274,64.2198,64.243,13700.0
2013-06-10 12:05:00,82.98,83.0,82.92,82.92,17900.0,64.243,64.2585,64.1966,64.1966,17900.0
2013-06-10 12:10:00,82.94,82.98,82.91,82.98,2800.0,64.212,64.243,64.1888,64.243,2800.0
2013-06-10 12:15:00,82.96,83.0,82.93,82.94,4100.0,64.2275,64.2585,64.2043,64.212,4100.0
2013-06-10 12:20:00,82.94,83.0,82.94,82.94,8300.0,64.212,64.2585,64.212,64.212,8300.0
2013-06-10 12:25:00,82.94,82.96,82.89,82.89,4500.0,64.212,64.2275,64.1733,64.1733,4500.0
2013-06-10 12:30:00,82.9,82.94,82.84,82.85,6100.0,64.1811,64.212,64.1346,64.1424,6100.0
2013-06-10 12:35:00,82.84,82.85,82.76,82.76,3400.0,64.1346,64.1424,64.0727,64.0727,3400.0
2013-06-10 12:40:00,82.78,82.78,82.65,82.75,6300.0,64.0882,64.0882,63.9875,64.0649,6300.0
2013-06-10 12:45:00,82.75,82.79,82.73,82.79,1300.0,64.0649,64.0959,64.0495,64.0959,1300.0
2013-06-10 12:50:00,82.78,82.78,82.6,82.66,4800.0,64.0882,64.0882,63.9488,63.9953,4800.0
2013-06-10 12:55:00,82.67,82.7,82.64,82.67,4600.0,64.003,64.0262,63.9798,64.003,4600.0
2013-06-10 13:00:00,82.66,82.75,82.59,82.75,6000.0,63.9953,64.0649,63.9411,64.0649,6000.0
2013-06-10 13:05:00,82.75,82.8,82.67,82.79,10500.0,64.0649,64.1036,64.003,64.0959,10500.0
2013-06-10 13:10:00,82.79,82.79,82.67,82.68,6700.0,64.0959,64.0959,64.003,64.0107,6700.0
2013-06-10 13:15:00,82.69,82.78,82.68,82.76,6100.0,64.0185,64.0882,64.0107,64.0727,6100.0
2013-06-10 13:20:00,82.78,82.81,82.77,82.77,3100.0,64.0882,64.1114,64.0804,64.0804,3100.0
2013-06-10 13:25:00,82.8,82.82,82.77,82.81,4600.0,64.1036,64.1191,64.0804,64.1114,4600.0
2013-06-10 13:30:00,82.83,82.84,82.72,82.73,12800.0,64.1269,64.1346,64.0417,64.0495,12800.0
2013-06-10 13:35:00,82.72,82.73,82.66,82.72,13700.0,64.0417,64.0495,63.9953,64.0417,13700.0
2013-06-10 13:40:00,82.73,82.93,82.71,82.92,17000.0,64.0495,64.2043,64.034,64.1966,17000.0
2013-06-10 13:45:00,82.91,83.07,82.91,83.04,161400.0,64.1888,64.3127,64.1888,64.2895,161400.0
2013-06-10 13:50:00,83.03,83.03,82.97,83.03,6200.0,64.2817,64.2817,64.2353,64.2817,6200.0
2013-06-10 13:55:00,83.02,83.04,82.94,82.99,14300.0,64.274,64.2895,64.212,64.2507,14300.0
2013-06-10 14:00:00,82.99,83.02,82.87,82.91,7600.0,64.2507,64.274,64.1578,64.1888,7600.0
2013-06-10 14:05:00,82.91,82.98,82.88,82.98,6400.0,64.1888,64.243,64.1656,64.243,6400.0
2013-06-10 14:10:00,82.96,82.96,82.74,82.81,8900.0,64.2275,64.2275,64.0572,64.1114,8900.0
2013-06-10 14:15:00,82.82,82.89,82.82,82.84,4800.0,64.1191,64.1733,64.1191,64.1346,4800.0
2013-06-10 14:20:00,82.85,82.87,82.82,82.86,6900.0,64.1424,64.1578,64.1191,64.1501,6900.0
2013-06-10 14:25:00,82.87,83.05,82.86,82.95,8900.0,64.1578,64.2972,64.1501,64.2198,8900.0
2013-06-10 14:30:00,82.95,83.06,82.95,82.96,8600.0,64.2198,64.3049,64.2198,64.2275,8600.0
2013-06-10 14:35:00,82.94,82.96,82.91,82.91,7800.0,64.212,64.2275,64.1888,64.1888,7800.0
2013-06-10 14:40:00,82.89,82.89,82.79,82.8,6600.0,64.1733,64.1733,64.0959,64.1036,6600.0
2013-06-10 14:45:00,82.84,82.96,82.84,82.95,5000.0,64.1346,64.2275,64.1346,64.2198,5000.0
2013-06-10 14:50:00,82.96,83.04,82.96,83.04,5700.0,64.2275,64.2895,64.2275,64.2895,5700.0
2013-06-10 14:55:00,83.04,83.09,83.01,83.08,9000.0,64.2895,64.3282,64.2662,64.3204,9000.0
2013-06-10 15:00:00,83.08,83.12,83.03,83.12,10100.0,64.3204,64.3514,64.2817,64.3514,10100.0
2013-06-10 15:05:00,83.11,83.18,83.02,83.17,62500.0,64.3436,64.3978,64.274,64.3901,62500.0
2013-06-10 15:10:00,83.17,83.21,83.15,83.19,12600.0,64.3901,64.4211,64.3746,64.4056,12600.0
2013-06-10 15:15:00,83.19,83.21,83.12,83.19,14800.0,64.4056,64.4211,64.3514,64.4056,14800.0
2013-06-10 15:20:00,83.2,83.23,83.08,83.17,13800.0,64.4133,64.4366,64.3204,64.3901,13800.0
2013-06-10 15:25:00,83.18,83.18,83.08,83.14,18300.0,64.3978,64.3978,64.3204,64.3669,18300.0
2013-06-10 15:30:00,83.18,83.2,83.12,83.19,13300.0,64.3978,64.4133,64.3514,64.4056,13300.0
2013-06-10 15:35:00,83.21,83.31,83.2,83.26,37900.0,64.4211,64.4985,64.4133,64.4598,37900.0
2013-06-10 15:40:00,83.26,83.35,83.25,83.35,38000.0,64.4598,64.5295,64.452,64.5295,38000.0
2013-06-10 15:45:00,83.34,83.35,83.22,83.25,35800.0,64.5217,64.5295,64.4288,64.452,35800.0
2013-06-10 15:50:00,83.25,83.28,83.07,83.08,40500.0,64.452,64.4753,64.3127,64.3204,40500.0
2013-06-10 15:55:00,83.07,83.17,83.02,83.14,62300.0,64.3127,64.3901,64.274,64.3669,62300.0
2013-06-11 09:30:00,82.08,82.08,81.62,81.96,74900.0,63.5462,63.5462,63.1901,63.4533,74900.0
2013-06-11 09:35:00,81.9,82.25,81.88,82.07,37900.0,63.4069,63.6778,63.3914,63.5385,37900.0
2013-06-11 09:40:00,82.17,82.66,82.06,82.58,38900.0,63.6159,63.9953,63.5307,63.9333,38900.0
2013-06-11 09:45:00,82.58,82.87,82.51,82.83,20900.0,63.9333,64.1578,63.8791,64.1269,20900.0
2013-06-11 09:50:00,82.81,82.97,82.73,82.79,21400.0,64.1114,64.2353,64.0495,64.0959,21400.0
2013-06-11 09:55:00,82.84,82.9,82.72,82.72,78700.0,64.1346,64.1811,64.0417,64.0417,78700.0
2013-06-11 10:00:00,82.74,82.84,82.7,82.71,19900.0,64.0572,64.1346,64.0262,64.034,19900.0
2013-06-11 10:05:00,82.69,82.74,82.52,82.58,24700.0,64.0185,64.0572,63.8869,63.9333,24700.0
2013-06-11 10:10:00,82.56,82.56,82.3,82.45,12300.0,63.9178,63.9178,63.7165,63.8327,12300.0
2013-06-11 10:15:00,82.5,82.5,82.33,82.43,12300.0,63.8714,63.8714,63.7398,63.8172,12300.0
2013-06-11 10:20:00,82.43,82.5,82.29,82.49,8900.0,63.8172,63.8714,63.7088,63.8636,8900.0
2013-06-11 10:25:00,82.51,82.64,82.44,82.59,8700.0,63.8791,63.9798,63.8249,63.9411,8700.0
2013-06-11 10:30:00,82.62,82.78,82.62,82.67,23900.0,63.9643,64.0882,63.9643,64.003,23900.0
2013-06-11 10:35:00,82.69,82.72,82.63,82.7,7500.0,64.0185,64.0417,63.972,64.0262,7500.0
2013-06-11 10:40:00,82.69,82.71,82.6,82.69,7100.0,64.0185,64.034,63.9488,64.0185,7100.0
2013-06-11 10:45:00,82.69,82.78,82.67,82.76,9900.0,64.0185,64.0882,64.003,64.0727,9900.0
2013-06-11 10:50:00,82.79,82.84,82.75,82.81,13500.0,64.0959,64.1346,64.0649,64.1114,13500.0
2013-06-11 10:55:00,82.77,83.0,82.77,82.93,11400.0,64.0804,64.2585,64.0804,64.2043,11400.0
2013-06-11 11:00:00,82.94,83.0,82.92,82.94,6300.0,64.212,64.2585,64.1966,64.212,6300.0
2013-06-11 11:05:00,82.95,83.0,82.9,82.97,8200.0,64.2198,64.2585,64.1811,64.2353,8200.0
2013-06-11 11:10:00,82.95,83.0,82.94,82.97,7300.0,64.2198,64.2585,64.212,64.2353,7300.0
2013-06-11 11:15:00,83.0,83.12,82.99,83.1,13000.0,64.2585,64.3514,64.2507,64.3359,13000.0
2013-06-11 11:20:00,83.11,83.22,83.11,83.22,8100.0,64.3436,64.4288,64.3436,64.4288,8100.0
2013-06-11 11:25:00,83.24,83.54,83.24,83.53,9500.0,64.4443,64.6766,64.4443,64.6688,9500.0
2013-06-11 11:30:00,83.54,83.63,83.53,83.57,5300.0,64.6766,64.7462,64.6688,64.6998,5300.0
2013-06-11 11:35:00,83.56,83.63,83.45,83.45,15900.0,64.692,64.7462,64.6069,64.6069,15900.0
2013-06-11 11:40:00,83.48,83.53,83.46,83.51,5800.0,64.6301,64.6688,64.6146,64.6533,5800.0
2013-06-11 11:45:00,83.5,83.66,83.49,83.66,6300.0,64.6456,64.7695,64.6378,64.7695,6300.0
2013-06-11 11:50:00,83.68,83.7,83.46,83.48,5200.0,64.7849,64.8004,64.6146,64.6301,5200.0
2013-06-11 11:55:00,83.45,83.52,83.43,83.49,6700.0,64.6069,64.6611,64.5914,64.6378,6700.0
2013-06-11 12:00:00,83.46,83.52,83.45,83.52,4100.0,64.6146,64.6611,64.6069,64.6611,4100.0
2013-06-11 12:05:00,83.56,83.58,83.53,83.57,6700.0,64.692,64.7075,64.6688,64.6998,6700.0
2013-06-11 12:10:00,83.56,83.64,83.51,83.61,6100.0,64.692,64.754,64.6533,64.7307,6100.0
2013-06-11 12:15:00,83.61,83.61,83.47,83.47,5500.0,64.7307,64.7307,64.6224,64.6224,5500.0
2013-06-11 12:20:00,83.46,83.47,83.4,83.4,5000.0,64.6146,64.6224,64.5682,64.5682,5000.0
2013-06-11 12:25:00,83.4,83.48,83.37,83.48,5800.0,64.5682,64.6301,64.5449,64.6301,5800.0
2013-06-11 12:30:00,83.49,83.53,83.47,83.5,9500.0,64.6378,64.6688,64.6224,64.6456,9500.0
2013-06-11 12:35:00,83.5,83.5,83.47,83.49,4300.0,64.6456,64.6456,64.6224,64.6378,4300.0
2013-06-11 12:40:00,83.49,83.51,83.46,83.5,5600.0,64.6378,64.6533,64.6146,64.6456,5600.0
2013-06-11 12:45:00,83.5,83.55,83.5,83.54,7000.0,64.6456,64.6843,64.6456,64.6766,7000.0
2013-06-11 12:50:00,83.54,83.55,83.48,83.5,8000.0,64.6766,64.6843,64.6301,64.6456,8000.0
2013-06-11 12:55:00,83.5,83.53,83.49,83.52,7500.0,64.6456,64.6688,64.6378,64.6611,7500.0
2013-06-11 13:00:00,83.52,83.56,83.49,83.49,10000.0,64.6611,64.692,64.6378,64.6378,10000.0
2013-06-11 13:05:00,83.5,83.53,83.49,83.51,6900.0,64.6456,64.6688,64.6378,64.6533,6900.0
2013-06-11 13:10:00,83.51,83.53,83.45,83.46,14000.0,64.6533,64.6688,64.6069,64.6146,14000.0
2013-06-11 13:15:00,83.47,83.47,83.39,83.4,20100.0,64.6224,64.6224,64.5604,64.5682,20100.0
2013-06-11 13:20:00,83.39,83.43,83.35,83.42,14600.0,64.5604,64.5914,64.5295,64.5836,14600.0
2013-06-11 13:25:00,83.4,83.47,83.34,83.34,17900.0,64.5682,64.6224,64.5217,64.5217,17900.0
2013-06-11 13:30:00,83.33,83.33,83.11,83.11,10800.0,64.514,64.514,64.3436,64.3436,10800.0
2013-06-11 13:35:00,83.07,83.12,83.04,83.11,8900.0,64.3127,64.3514,64.2895,64.3436,8900.0
2013-06-11 13:40:00,83.09,83.09,82.99,82.99,8500.0,64.3282,64.3282,64.2507,64.2507,8500.0
2013-06-11 13:45:00,82.97,83.07,82.97,83.06,12900.0,64.2353,64.3127,64.2353,64.3049,12900.0
2013-06-11 13:50:00,83.05,83.1,83.02,83.02,13200.0,64.2972,64.3359,64.274,64.274,13200.0
2013-06-11 13:55:00,82.99,82.99,82.8,82.81,9600.0,64.2507,64.2507,64.1036,64.1114,9600.0
2013-06-11 14:00:00,82.78,82.82,82.71,82.8,11900.0,64.0882,64.1191,64.034,64.1036,11900.0
2013-06-11 14:05:00,82.78,82.86,82.64,82.72,14900.0,64.0882,64.1501,63.9798,64.0417,14900.0
2013-06-11 14:10:00,82.72,82.79,82.67,82.76,11300.0,64.0417,64.0959,64.003,64.0727,11300.0
2013-06-11 14:15:00,82.77,82.86,82.76,82.81,10300.0,64.0804,64.1501,64.0727,64.1114,10300.0
2013-06-11 14:20:00,82.82,82.9,82.8,82.9,9100.0,64.1191,64.1811,64.1036,64.1811,9100.0
2013-06-11 14:25:00,82.89,82.92,82.82,82.92,11700.0,64.1733,64.1966,64.1191,64.1966,11700.0
2013-06-11 14:30:00,82.92,83.0,82.87,82.91,11300.0,64.1966,64.2585,64.1578,64.1888,11300.0
2013-06-11 14:35:00,82.91,82.98,82.91,82.95,9700.0,64.1888,64.243,64.1888,64.2198,9700.0
2013-06-11 14:40:00,82.95,83.02,82.93,82.93,13200.0,64.2198,64.274,64.2043,64.2043,13200.0
2013-06-11 14:45:00,82.93,82.97,82.89,82.94,15500.0,64.2043,64.2353,64.1733,64.212,15500.0
2013-06-11 14:50:00,82.95,82.95,82.79,82.8,12900.0,64.2198,64.2198,64.0959,64.1036,12900.0
2013-06-11 14:55:00,82.81,83.1,82.81,83.1,13300.0,64.1114,64.3359,64.1114,64.3359,13300.0
2013-06-11 15:00:00,83.09,83.15,83.02,83.04,18100.0,64.3282,64.3746,64.274,64.2895,18100.0
2013-06-11 15:05:00,83.05,83.1,83.0,83.02,18300.0,64.2972,64.3359,64.2585,64.274,18300.0
2013-06-11 15:10:00,83.02,83.02,82.94,83.0,10500.0,64.274,64.274,64.212,64.2585,10500.0
2013-06-11 15:15:00,83.01,83.05,82.95,83.02,13400.0,64.2662,64.2972,64.2198,64.274,13400.0
2013-06-11 15:20:00,83.01,83.07,82.92,83.06,20900.0,64.2662,64.3127,64.1966,64.3049,20900.0
2013-06-11 15:25:00,83.04,83.05,82.83,82.83,13800.0,64.2895,64.2972,64.1269,64.1269,13800.0
2013-06-11 15:30:00,82.82,82.86,82.72,82.75,16400.0,64.1191,64.1501,64.0417,64.0649,16400.0
2013-06-11 15:35:00,82.76,82.85,82.69,82.71,17700.0,64.0727,64.1424,64.0185,64.034,17700.0
2013-06-11 15:40:00,82.7,82.71,82.62,82.68,19700.0,64.0262,64.034,63.9643,64.0107,19700.0
2013-06-11 15:45:00,82.66,82.67,82.5,82.59,34700.0,63.9953,64.003,63.8714,63.9411,34700.0
2013-06-11 15:50:00,82.58,82.59,82.49,82.5,32700.0,63.9333,63.9411,63.8636,63.8714,32700.0
2013-06-11 15:55:00,82.49,82.54,82.46,82.54,55300.0,63.8636,63.9024,63.8404,63.9024,55300.0
2013-06-12 09:30:00,83.25,83.53,83.1,83.2,16200.0,64.452,64.6688,64.3359,64.4133,16200.0
2013-06-12 09:35:00,83.24,83.39,83.15,83.15,9600.0,64.4443,64.5604,64.3746,64.3746,9600.0
2013-06-12 09:40:00,83.11,83.14,82.86,82.87,7100.0,64.3436,64.3669,64.1501,64.1578,7100.0
2013-06-12 09:45:00,82.9,82.91,82.69,82.78,15600.0,64.1811,64.1888,64.0185,64.0882,15600.0
2013-06-12 09:50:00,82.76,82.83,82.66,82.66,11800.0,64.0727,64.1269,63.9953,63.9953,11800.0
2013-06-12 09:55:00,82.63,82.92,82.62,82.81,9400.0,63.972,64.1966,63.9643,64.1114,9400.0
2013-06-12 10:00:00,82.77,82.77,82.43,82.43,14000.0,64.0804,64.0804,63.8172,63.8172,14000.0
2013-06-12 10:05:00,82.4,82.61,82.4,82.6,4400.0,63.794,63.9565,63.794,63.9488,4400.0
2013-06-12 10:10:00,82.54,82.63,82.43,82.59,10900.0,63.9024,63.972,63.8172,63.9411,10900.0
2013-06-12 10:15:00,82.57,82.62,82.49,82.6,13100.0,63.9256,63.9643,63.8636,63.9488,13100.0
2013-06-12 10:20:00,82.59,82.71,82.56,82.59,6200.0,63.9411,64.034,63.9178,63.9411,6200.0
2013-06-12 10:25:00,82.55,82.74,82.55,82.74,4400.0,63.9101,64.0572,63.9101,64.0572,4400.0
2013-06-12 10:30:00,82.75,82.84,82.69,82.74,4100.0,64.0649,64.1346,64.0185,64.0572,4100.0
2013-06-12 10:35:00,82.75,82.83,82.67,82.67,3900.0,64.0649,64.1269,64.003,64.003,3900.0
2013-06-12 10:40:00,82.7,82.74,82.56,82.67,5400.0,64.0262,64.0572,63.9178,64.003,5400.0
2013-06-12 10:45:00,82.64,82.64,82.34,82.46,6100.0,63.9798,63.9798,63.7475,63.8404,6100.0
2013-06-12 10:50:00,82.48,82.54,82.36,82.41,14300.0,63.8559,63.9024,63.763,63.8017,14300.0
2013-06-12 10:55:00,82.43,82.43,82.35,82.41,21300.0,63.8172,63.8172,63.7553,63.8017,21300.0
2013-06-12 11:00:00,82.42,82.43,82.3,82.39,8500.0,63.8095,63.8172,63.7165,63.7862,8500.0
2013-06-12 11:05:00,82.39,82.64,82.38,82.6,10600.0,63.7862,63.9798,63.7785,63.9488,10600.0
2013-06-12 11:10:00,82.62,82.62,82.4,82.43,6900.0,63.9643,63.9643,63.794,63.8172,6900.0
2013-06-12 11:15:00,82.43,82.56,82.31,82.53,6300.0,63.8172,63.9178,63.7243,63.8946,6300.0
2013-06-12 11:20:00,82.55,82.67,82.55,82.66,7700.0,63.9101,64.003,63.9101,63.9953,7700.0
2013-06-12 11:25:00,82.66,82.66,82.53,82.55,18700.0,63.9953,63.9953,63.8946,63.9101,18700.0
2013-06-12 11:30:00,82.53,82.63,82.42,82.58,6300.0,63.8946,63.972,63.8095,63.9333,6300.0
2013-06-12 11:35:00,82.58,82.72,82.53,82.55,7800.0,63.9333,64.0417,63.8946,63.9101,7800.0
2013-06-12 11:40:00,82.54,82.57,82.43,82.5,5400.0,63.9024,63.9256,63.8172,63.8714,5400.0
2013-06-12 11:45:00,82.5,82.51,82.19,82.22,6400.0,63.8714,63.8791,63.6314,63.6546,6400.0
2013-06-12 11:50:00,82.21,82.26,81.99,81.99,9700.0,63.6469,63.6856,63.4765,63.4765,9700.0
2013-06-12 11:55:00,81.98,82.13,81.97,82.04,8000.0,63.4688,63.5849,63.4611,63.5153,8000.0
2013-06-12 12:00:00,82.02,82.16,81.9,82.14,8400.0,63.4998,63.6082,63.4069,63.5927,8400.0
2013-06-12 12:05:00,82.16,82.22,82.08,82.08,5400.0,63.6082,63.6546,63.5462,63.5462,5400.0
2013-06-12 12:10:00,82.08,82.08,81.85,81.85,5400.0,63.5462,63.5462,63.3682,63.3682,5400.0
2013-06-12 12:15:00,81.85,81.94,81.78,81.87,9700.0,63.3682,63.4378,63.314,63.3836,9700.0
2013-06-12 12:20:00,81.87,81.98,81.83,81.95,6500.0,63.3836,63.4688,63.3527,63.4456,6500.0
2013-06-12 12:25:00,81.96,81.96,81.88,81.94,5700.0,63.4533,63.4533,63.3914,63.4378,5700.0
2013-06-12 12:30:00,81.94,81.96,81.8,81.9,6800.0,63.4378,63.4533,63.3294,63.4069,6800.0
2013-06-12 12:35:00,81.88,82.0,81.84,81.84,5300.0,63.3914,63.4843,63.3604,63.3604,5300.0
2013-06-12 12:40:00,81.82,81.97,81.67,81.97,10500.0,63.3449,63.4611,63.2288,63.4611,10500.0
2013-06-12 12:45:00,81.96,81.99,81.89,81.98,5200.0,63.4533,63.4765,63.3991,63.4688,5200.0
2013-06-12 12:50:00,81.99,82.06,81.94,82.03,8000.0,63.4765,63.5307,63.4378,63.5075,8000.0
2013-06-12 12:55:00,82.01,82.05,81.97,81.99,6700.0,63.492,63.523,63.4611,63.4765,6700.0
2013-06-12 13:00:00,82.01,82.01,81.87,81.91,16600.0,63.492,63.492,63.3836,63.4146,16600.0
2013-06-12 13:05:00,81.89,82.05,81.85,81.98,15900.0,63.3991,63.523,63.3682,63.4688,15900.0
2013-06-12 13:10:00,82.0,82.0,81.84,81.95,8300.0,63.4843,63.4843,63.3604,63.4456,8300.0
2013-06-12 13:15:00,81.98,81.98,81.91,81.92,9600.0,63.4688,63.4688,63.4146,63.4224,9600.0
2013-06-12 13:20:00,81.91,81.92,81.83,81.88,9500.0,63.4146,63.4224,63.3527,63.3914,9500.0
2013-06-12 13:25:00,81.87,82.0,81.86,81.96,11800.0,63.3836,63.4843,63.3759,63.4533,11800.0
2013-06-12 13:30:00,81.99,82.05,81.91,81.91,12100.0,63.4765,63.523,63.4146,63.4146,12100.0
2013-06-12 13:35:00,81.91,81.91,81.76,81.79,6500.0,63.4146,63.4146,63.2985,63.3217,6500.0
2013-06-12 13:40:00,81.75,81.87,81.67,81.85,7200.0,63.2907,63.3836,63.2288,63.3682,7200.0
2013-06-12 13:45:00,81.88,81.92,81.83,81.86,6500.0,63.3914,63.4224,63.3527,63.3759,6500.0
2013-06-12 13:50:00,81.85,82.0,81.84,81.98,9700.0,63.3682,63.4843,63.3604,63.4688,9700.0
2013-06-12 13:55:00,81.99,82.01,81.9,81.9,9700.0,63.4765,63.492,63.4069,63.4069,9700.0
2013-06-12 14:00:00,81.91,81.92,81.74,81.76,6300.0,63.4146,63.4224,63.283,63.2985,6300.0
2013-06-12 14:05:00,81.79,81.84,81.73,81.83,6700.0,63.3217,63.3604,63.2753,63.3527,6700.0
2013-06-12 14:10:00,81.83,81.84,81.56,81.62,5700.0,63.3527,63.3604,63.1436,63.1901,5700.0
2013-06-12 14:15:00,81.6,81.62,81.42,81.49,9900.0,63.1746,63.1901,63.0353,63.0894,9900.0
2013-06-12 14:20:00,81.49,81.64,81.44,81.54,10400.0,63.0894,63.2056,63.0507,63.1282,10400.0
2013-06-12 14:25:00,81.53,81.53,81.4,81.45,6900.0,63.1204,63.1204,63.0198,63.0585,6900.0
2013-06-12 14:30:00,81.45,81.52,81.26,81.35,10400.0,63.0585,63.1127,62.9114,62.9811,10400.0
2013-06-12 14:35:00,81.35,81.37,81.29,81.35,5100.0,62.9811,62.9965,62.9346,62.9811,5100.0
2013-06-12 14:40:00,81.39,81.53,81.37,81.46,6600.0,63.012,63.1204,62.9965,63.0662,6600.0
2013-06-12 14:45:00,81.48,81.48,81.37,81.38,5400.0,63.0817,63.0817,62.9965,63.0043,5400.0
2013-06-12 14:50:00,81.38,81.45,81.32,81.42,6600.0,63.0043,63.0585,62.9578,63.0353,6600.0
2013-06-12 14:55:00,81.39,81.43,81.35,81.42,6500.0,63.012,63.043,62.9811,63.0353,6500.0
2013-06-12 15:00:00,81.44,81.44,81.25,81.28,7800.0,63.0507,63.0507,62.9036,62.9269,7800.0
2013-06-12 15:05:00,81.27,81.38,81.2,81.22,20900.0,62.9191,63.0043,62.8649,62.8804,20900.0
2013-06-12 15:10:00,81.24,81.26,81.16,81.21,27000.0,62.8959,62.9114,62.834,62.8727,27000.0
2013-06-12 15:15:00,81.2,81.21,81.03,81.04,18100.0,62.8649,62.8727,62.7333,62.7411,18100.0
2013-06-12 15:20:00,81.05,81.17,81.03,81.15,24600.0,62.7488,62.8417,62.7333,62.8262,24600.0
2013-06-12 15:25:00,81.13,81.2,81.12,81.17,19200.0,62.8107,62.8649,62.803,62.8417,19200.0
2013-06-12 15:30:00,81.18,81.2,81.07,81.07,25300.0,62.8494,62.8649,62.7643,62.7643,25300.0
2013-06-12 15:35:00,81.06,81.18,81.06,81.12,20700.0,62.7565,62.8494,62.7565,62.803,20700.0
2013-06-12 15:40:00,81.14,81.2,81.09,81.14,21200.0,62.8185,62.8649,62.7798,62.8185,21200.0
2013-06-12 15:45:00,81.12,81.29,81.12,81.27,29500.0,62.803,62.9346,62.803,62.9191,29500.0
2013-06-12 15:50:00,81.27,81.31,81.19,81.22,36200.0,62.9191,62.9501,62.8572,62.8804,36200.0
2013-06-12 15:55:00,81.21,81.28,81.06,81.12,47900.0,62.8727,62.9269,62.7565,62.803,47900.0
2013-06-13 09:30:00,81.09,81.42,80.85,81.16,12800.0,62.7798,63.0353,62.594,62.834,12800.0
2013-06-13 09:35:00,81.06,81.27,80.95,81.14,10600.0,62.7565,62.9191,62.6714,62.8185,10600.0
2013-06-13 09:40:00,81.13,81.41,81.07,81.36,6200.0,62.8107,63.0275,62.7643,62.9888,6200.0
2013-06-13 09:45:00,81.32,81.42,81.11,81.18,8800.0,62.9578,63.0353,62.7953,62.8494,8800.0
2013-06-13 09:50:00,81.28,81.28,80.99,81.23,5300.0,62.9269,62.9269,62.7023,62.8882,5300.0
2013-06-13 09:55:00,81.26,81.47,81.17,81.42,5000.0,62.9114,63.074,62.8417,63.0353,5000.0
2013-06-13 10:00:00,81.45,81.57,81.42,81.55,8300.0,63.0585,63.1514,63.0353,63.1359,8300.0
2013-06-13 10:05:00,81.57,81.58,81.33,81.44,7300.0,63.1514,63.1591,62.9656,63.0507,7300.0
2013-06-13 10:10:00,81.38,81.41,81.18,81.2,13400.0,63.0043,63.0275,62.8494,62.8649,13400.0
2013-06-13 10:15:00,81.15,81.21,81.04,81.1,14800.0,62.8262,62.8727,62.7411,62.7875,14800.0
2013-06-13 10:20:00,81.1,81.13,80.9,80.94,7200.0,62.7875,62.8107,62.6327,62.6636,7200.0
2013-06-13 10:25:00,80.96,81.19,80.92,81.13,4500.0,62.6791,62.8572,62.6482,62.8107,4500.0
2013-06-13 10:30:00,81.13,81.37,81.11,81.34,3200.0,62.8107,62.9965,62.7953,62.9733,3200.0
2013-06-13 10:35:00,81.47,81.56,81.38,81.49,6200.0,63.074,63.1436,63.0043,63.0894,6200.0
2013-06-13 10:40:00,81.52,81.55,81.48,81.55,2500.0,63.1127,63.1359,63.0817,63.1359,2500.0
2013-06-13 10:45:00,81.59,81.76,81.59,81.72,3500.0,63.1669,63.2985,63.1669,63.2675,3500.0
2013-06-13 10:50:00,81.76,81.89,81.76,81.8,8000.0,63.2985,63.3991,63.2985,63.3294,8000.0
2013-06-13 10:55:00,81.76,81.76,81.57,81.62,4300.0,63.2985,63.2985,63.1514,63.1901,4300.0
2013-06-13 11:00:00,81.63,81.76,81.6,81.6,6800.0,63.1978,63.2985,63.1746,63.1746,6800.0
2013-06-13 11:05:00,81.61,81.66,81.53,81.54,6000.0,63.1824,63.2211,63.1204,63.1282,6000.0
2013-06-13 11:10:00,81.53,81.58,81.44,81.52,5000.0,63.1204,63.1591,63.0507,63.1127,5000.0
2013-06-13 11:15:00,81.51,81.51,81.42,81.48,4800.0,63.1049,63.1049,63.0353,63.0817,4800.0
2013-06-13 11:20:00,81.5,81.59,81.5,81.57,3900.0,63.0972,63.1669,63.0972,63.1514,3900.0
2013-06-13 11:25:00,81.59,81.72,81.56,81.67,10800.0,63.1669,63.2675,63.1436,63.2288,10800.0
2013-06-13 11:30:00,81.65,81.65,81.53,81.54,4200.0,63.2133,63.2133,63.1204,63.1282,4200.0
2013-06-13 11:35:00,81.54,81.68,81.5,81.65,7700.0,63.1282,63.2365,63.0972,63.2133,7700.0
2013-06-13 11:40:00,81.65,81.91,81.65,81.87,8000.0,63.2133,63.4146,63.2133,63.3836,8000.0
2013-06-13 11:45:00,81.86,81.89,81.81,81.88,7700.0,63.3759,63.3991,63.3372,63.3914,7700.0
2013-06-13 11:50:00,81.86,81.88,81.8,81.8,6800.0,63.3759,63.3914,63.3294,63.3294,6800.0
2013-06-13 11:55:00,81.78,81.87,81.78,81.81,4000.0,63.314,63.3836,63.314,63.3372,4000.0
2013-06-13 12:00:00,81.81,81.88,81.81,81.82,3500.0,63.3372,63.3914,63.3372,63.3449,3500.0
2013-06-13 12:05:00,81.84,81.86,81.82,81.82,3200.0,63.3604,63.3759,63.3449,63.3449,3200.0
2013-06-13 12:10:00,81.85,81.86,81.79,81.83,4900.0,63.3682,63.3759,63.3217,63.3527,4900.0
2013-06-13 12:15:00,81.82,81.85,81.77,81.82,2800.0,63.3449,63.3682,63.3062,63.3449,2800.0
2013-06-13 12:20:00,81.84,81.91,81.84,81.91,3000.0,63.3604,63.4146,63.3604,63.4146,3000.0
2013-06-13 12:25:00,81.88,81.89,81.85,81.86,4000.0,63.3914,63.3991,63.3682,63.3759,4000.0
2013-06-13 12:30:00,81.89,81.96,81.85,81.94,6400.0,63.3991,63.4533,63.3682,63.4378,6400.0
2013-06-13 12:35:00,81.95,82.12,81.95,82.12,5500.0,63.4456,63.5772,63.4456,63.5772,5500.0
2013-06-13 12:40:00,82.12,82.27,82.11,82.23,11200.0,63.5772,63.6933,63.5694,63.6624,11200.0
2013-06-13 12:45:00,82.23,82.24,82.15,82.21,4000.0,63.6624,63.6701,63.6004,63.6469,4000.0
2013-06-13 12:50:00,82.23,82.33,82.18,82.29,5600.0,63.6624,63.7398,63.6236,63.7088,5600.0
2013-06-13 12:55:00,82.32,82.39,82.29,82.37,5500.0,63.732,63.7862,63.7088,63.7707,5500.0
2013-06-13 13:00:00,82.38,82.4,82.16,82.29,14700.0,63.7785,63.794,63.6082,63.7088,14700.0
2013-06-13 13:05:00,82.28,82.28,82.2,82.22,3000.0,63.7011,63.7011,63.6391,63.6546,3000.0
2013-06-13 13:10:00,82.26,82.38,82.23,82.33,5500.0,63.6856,63.7785,63.6624,63.7398,5500.0
2013-06-13 13:15:00,82.34,82.38,82.32,82.33,4800.0,63.7475,63.7785,63.732,63.7398,4800.0
2013-06-13 13:20:00,82.31,82.31,82.19,82.25,3000.0,63.7243,63.7243,63.6314,63.6778,3000.0
2013-06-13 13:25:00,82.25,82.28,82.18,82.21,7000.0,63.6778,63.7011,63.6236,63.6469,7000.0
2013-06-13 13:30:00,82.26,82.31,82.21,82.26,5600.0,63.6856,63.7243,63.6469,63.6856,5600.0
2013-06-13 13:35:00,82.23,82.26,82.06,82.07,9600.0,63.6624,63.6856,63.5307,63.5385,9600.0
2013-06-13 13:40:00,82.07,82.07,81.96,81.97,6900.0,63.5385,63.5385,63.4533,63.4611,6900.0
2013-06-13 13:45:00,81.97,81.97,81.86,81.93,11300.0,63.4611,63.4611,63.3759,63.4301,11300.0
2013-06-13 13:50:00,81.93,82.06,81.92,82.0,7200.0,63.4301,63.5307,63.4224,63.4843,7200.0
2013-06-13 13:55:00,81.97,81.98,81.93,81.97,4900.0,63.4611,63.4688,63.4301,63.4611,4900.0
2013-06-13 14:00:00,81.98,82.23,81.98,82.22,11100.0,63.4688,63.6624,63.4688,63.6546,11100.0
2013-06-13 14:05:00,82.23,82.34,82.23,82.29,4100.0,63.6624,63.7475,63.6624,63.7088,4100.0
2013-06-13 14:10:00,82.31,82.33,82.27,82.31,3700.0,63.7243,63.7398,63.6933,63.7243,3700.0
2013-06-13 14:15:00,82.33,82.47,82.31,82.44,5100.0,63.7398,63.8482,63.7243,63.8249,5100.0
2013-06-13 14:20:00,82.44,82.51,82.44,82.46,7600.0,63.8249,63.8791,63.8249,63.8404,7600.0
2013-06-13 14:25:00,82.46,82.52,82.43,82.43,4100.0,63.8404,63.8869,63.8172,63.8172,4100.0
2013-06-13 14:30:00,82.44,82.53,82.44,82.47,4900.0,63.8249,63.8946,63.8249,63.8482,4900.0
2013-06-13 14:35:00,82.49,82.52,82.47,82.5,6400.0,63.8636,63.8869,63.8482,63.8714,6400.0
2013-06-13 14:40:00,82.51,82.53,82.47,82.47,3900.0,63.8791,63.8946,63.8482,63.8482,3900.0
2013-06-13 14:45:00,82.47,82.49,82.36,82.4,13200.0,63.8482,63.8636,63.763,63.794,13200.0
2013-06-13 14:50:00,82.38,82.44,82.34,82.42,5200.0,63.7785,63.8249,63.7475,63.8095,5200.0
2013-06-13 14:55:00,82.42,82.49,82.42,82.47,8500.0,63.8095,63.8636,63.8095,63.8482,8500.0
2013-06-13 15:00:00,82.47,82.53,82.47,82.47,11300.0,63.8482,63.8946,63.8482,63.8482,11300.0
2013-06-13 15:05:00,82.5,82.61,82.47,82.61,5500.0,63.8714,63.9565,63.8482,63.9565,5500.0
2013-06-13 15:10:00,82.62,82.68,82.58,82.68,6500.0,63.9643,64.0107,63.9333,64.0107,6500.0
2013-06-13 15:15:00,82.68,82.79,82.64,82.66,8500.0,64.0107,64.0959,63.9798,63.9953,8500.0
2013-06-13 15:20:00,82.66,82.69,82.63,82.67,8200.0,63.9953,64.0185,63.972,64.003,8200.0
2013-06-13 15:25:00,82.7,82.88,82.68,82.8,9600.0,64.0262,64.1656,64.0107,64.1036,9600.0
2013-06-13 15:30:00,82.82,82.84,82.75,82.75,14300.0,64.1191,64.1346,64.0649,64.0649,14300.0
2013-06-13 15:35:00,82.74,82.87,82.7,82.85,24700.0,64.0572,64.1578,64.0262,64.1424,24700.0
2013-06-13 15:40:00,82.87,83.1,82.86,83.1,25900.0,64.1578,64.3359,64.1501,64.3359,25900.0
2013-06-13 15:45:00,83.12,83.21,83.04,83.08,15700.0,64.3514,64.4211,64.2895,64.3204,15700.0
2013-06-13 15:50:00,83.09,83.1,82.93,82.94,39500.0,64.3282,64.3359,64.2043,64.212,39500.0
2013-06-13 15:55:00,82.92,83.0,82.87,83.0,78500.0,64.1966,64.2585,64.1578,64.2585,78500.0
2013-06-14 09:30:00,82.84,82.84,82.4,82.4,14600.0,64.1346,64.1346,63.794,63.794,14600.0
2013-06-14 09:35:00,82.48,82.54,82.26,82.28,4900.0,63.8559,63.9024,63.6856,63.7011,4900.0
2013-06-14 09:40:00,82.26,82.85,82.26,82.75,18200.0,63.6856,64.1424,63.6856,64.0649,18200.0
2013-06-14 09:45:00,82.72,82.97,82.72,82.91,9100.0,64.0417,64.2353,64.0417,64.1888,9100.0
2013-06-14 09:50:00,82.9,82.91,82.59,82.59,7200.0,64.1811,64.1888,63.9411,63.9411,7200.0
2013-06-14 09:55:00,82.61,82.95,82.52,82.94,6400.0,63.9565,64.2198,63.8869,64.212,6400.0
2013-06-14 10:00:00,82.96,83.08,82.89,83.03,14100.0,64.2275,64.3204,64.1733,64.2817,14100.0
2013-06-14 10:05:00,83.07,83.11,82.93,83.08,17900.0,64.3127,64.3436,64.2043,64.3204,17900.0
2013-06-14 10:10:00,83.06,83.06,82.82,82.85,6300.0,64.3049,64.3049,64.1191,64.1424,6300.0
2013-06-14 10:15:00,82.9,82.93,82.78,82.92,10000.0,64.1811,64.2043,64.0882,64.1966,10000.0
2013-06-14 10:20:00,82.92,83.0,82.87,82.94,57000.0,64.1966,64.2585,64.1578,64.212,57000.0
2013-06-14 10:25:00,82.89,82.92,82.71,82.71,4000.0,64.1733,64.1966,64.034,64.034,4000.0
2013-06-14 10:30:00,82.72,82.79,82.68,82.77,5500.0,64.0417,64.0959,64.0107,64.0804,5500.0
2013-06-14 10:35:00,82.8,82.83,82.62,82.79,85000.0,64.1036,64.1269,63.9643,64.0959,85000.0
2013-06-14 10:40:00,82.76,82.85,82.7,82.85,24600.0,64.0727,64.1424,64.0262,64.1424,24600.0
2013-06-14 10:45:00,82.85,82.85,82.6,82.66,16200.0,64.1424,64.1424,63.9488,63.9953,16200.0
2013-06-14 10:50:00,82.62,82.71,82.46,82.71,32100.0,63.9643,64.034,63.8404,64.034,32100.0
2013-06-14 10:55:00,82.69,82.71,82.55,82.59,22000.0,64.0185,64.034,63.9101,63.9411,22000.0
2013-06-14 11:00:00,82.59,82.65,82.49,82.6,26600.0,63.9411,63.9875,63.8636,63.9488,26600.0
2013-06-14 11:05:00,82.63,82.63,82.49,82.5,40900.0,63.972,63.972,63.8636,63.8714,40900.0
2013-06-14 11:10:00,82.49,82.58,82.49,82.51,3800.0,63.8636,63.9333,63.8636,63.8791,3800.0
2013-06-14 11:15:00,82.5,82.65,82.44,82.62,40100.0,63.8714,63.9875,63.8249,63.9643,40100.0
2013-06-14 11:20:00,82.6,82.72,82.57,82.72,10100.0,63.9488,64.0417,63.9256,64.0417,10100.0
2013-06-14 11:25:00,82.71,82.72,82.68,82.7,4300.0,64.034,64.0417,64.0107,64.0262,4300.0
2013-06-14 11:30:00,82.72,82.75,82.61,82.7,10400.0,64.0417,64.0649,63.9565,64.0262,10400.0
2013-06-14 11:35:00,82.72,82.87,82.72,82.81,4300.0,64.0417,64.1578,64.0417,64.1114,4300.0
2013-06-14 11:40:00,82.81,82.82,82.52,82.52,4400.0,64.1114,64.1191,63.8869,63.8869,4400.0
2013-06-14 11:45:00,82.55,82.58,82.41,82.47,9200.0,63.9101,63.9333,63.8017,63.8482,9200.0
2013-06-14 11:50:00,82.52,82.64,82.5,82.64,19100.0,63.8869,63.9798,63.8714,63.9798,19100.0
2013-06-14 11:55:00,82.64,82.8,82.64,82.76,9800.0,63.9798,64.1036,63.9798,64.0727,9800.0
2013-06-14 12:00:00,82.71,82.72,82.59,82.68,22900.0,64.034,64.0417,63.9411,64.0107,22900.0
2013-06-14 12:05:00,82.7,82.78,82.63,82.78,7600.0,64.0262,64.0882,63.972,64.0882,7600.0
2013-06-14 12:10:00,82.75,82.78,82.66,82.66,3300.0,64.0649,64.0882,63.9953,63.9953,3300.0
2013-06-14 12:15:00,82.63,82.7,82.55,82.7,52300.0,63.972,64.0262,63.9101,64.0262,52300.0
2013-06-14 12:20:00,82.7,82.73,82.59,82.68,5400.0,64.0262,64.0495,63.9411,64.0107,5400.0
2013-06-14 12:25:00,82.7,82.7,82.56,82.56,4900.0,64.0262,64.0262,63.9178,63.9178,4900.0
2013-06-14 12:30:00,82.61,82.67,82.55,82.63,17800.0,63.9565,64.003,63.9101,63.972,17800.0
2013-06-14 12:35:00,82.62,82.76,82.62,82.76,3000.0,63.9643,64.0727,63.9643,64.0727,3000.0
2013-06-14 12:40:00,82.74,82.79,82.68,82.74,7500.0,64.0572,64.0959,64.0107,64.0572,7500.0
2013-06-14 12:45:00,82.76,82.86,82.76,82.82,1700.0,64.0727,64.1501,64.0727,64.1191,1700.0
2013-06-14 12:50:00,82.78,82.79,82.57,82.57,2700.0,64.0882,64.0959,63.9256,63.9256,2700.0
2013-06-14 12:55:00,82.58,82.65,82.39,82.43,20200.0,63.9333,63.9875,63.7862,63.8172,20200.0
2013-06-14 13:00:00,82.43,82.44,82.25,82.29,7400.0,63.8172,63.8249,63.6778,63.7088,7400.0
2013-06-14 13:05:00,82.24,82.37,82.24,82.37,3300.0,63.6701,63.7707,63.6701,63.7707,3300.0
2013-06-14 13:10:00,82.36,82.36,82.31,82.34,5500.0,63.763,63.763,63.7243,63.7475,5500.0
2013-06-14 13:15:00,82.33,82.36,82.19,82.19,15600.0,63.7398,63.763,63.6314,63.6314,15600.0
2013-06-14 13:20:00,82.2,82.22,82.01,82.01,4400.0,63.6391,63.6546,63.492,63.492,4400.0
2013-06-14 13:25:00,81.97,81.97,81.74,81.8,21900.0,63.4611,63.4611,63.283,63.3294,21900.0
2013-06-14 13:30:00,81.78,81.96,81.76,81.91,34100.0,63.314,63.4533,63.2985,63.4146,34100.0
2013-06-14 13:35:00,81.93,81.95,81.85,81.87,9400.0,63.4301,63.4456,63.3682,63.3836,9400.0
2013-06-14 13:40:00,81.89,81.95,81.89,81.94,16600.0,63.3991,63.4456,63.3991,63.4378,16600.0
2013-06-14 13:45:00,81.94,82.0,81.92,81.99,3700.0,63.4378,63.4843,63.4224,63.4765,3700.0
2013-06-14 13:50:00,81.99,82.0,81.69,81.77,23000.0,63.4765,63.4843,63.2443,63.3062,23000.0
2013-06-14 13:55:00,81.76,81.78,81.68,81.75,31300.0,63.2985,63.314,63.2365,63.2907,31300.0
2013-06-14 14:00:00,81.75,81.76,81.53,81.57,21000.0,63.2907,63.2985,63.1204,63.1514,21000.0
2013-06-14 14:05:00,81.59,81.78,81.5,81.75,18800.0,63.1669,63.314,63.0972,63.2907,18800.0
2013-06-14 14:10:00,81.75,81.75,81.68,81.7,8200.0,63.2907,63.2907,63.2365,63.252,8200.0
2013-06-14 14:15:00,81.7,81.75,81.64,81.7,18100.0,63.252,63.2907,63.2056,63.252,18100.0
2013-06-14 14:20:00,81.71,81.97,81.69,81.93,10800.0,63.2598,63.4611,63.2443,63.4301,10800.0
2013-06-14 14:25:00,81.95,82.0,81.92,81.94,10200.0,63.4456,63.4843,63.4224,63.4378,10200.0
2013-06-14 14:30:00,81.94,81.94,81.87,81.88,10100.0,63.4378,63.4378,63.3836,63.3914,10100.0
2013-06-14 14:35:00,81.88,81.95,81.83,81.93,22800.0,63.3914,63.4456,63.3527,63.4301,22800.0
2013-06-14 14:40:00,81.95,81.96,81.86,81.87,16800.0,63.4456,63.4533,63.3759,63.3836,16800.0
2013-06-14 14:45:00,81.86,81.87,81.8,81.8,6900.0,63.3759,63.3836,63.3294,63.3294,6900.0
2013-06-14 14:50:00,81.78,81.86,81.74,81.82,25800.0,63.314,63.3759,63.283,63.3449,25800.0
2013-06-14 14:55:00,81.81,81.81,81.63,81.63,9800.0,63.3372,63.3372,63.1978,63.1978,9800.0
2013-06-14 15:00:00,81.63,81.83,81.63,81.83,17200.0,63.1978,63.3527,63.1978,63.3527,17200.0
2013-06-14 15:05:00,81.83,81.95,81.83,81.9,12200.0,63.3527,63.4456,63.3527,63.4069,12200.0
2013-06-14 15:10:00,81.89,82.0,81.88,81.99,12400.0,63.3991,63.4843,63.3914,63.4765,12400.0
2013-06-14 15:15:00,81.99,82.13,81.99,82.1,13200.0,63.4765,63.5849,63.4765,63.5617,13200.0
2013-06-14 15:20:00,82.1,82.15,82.04,82.07,13600.0,63.5617,63.6004,63.5153,63.5385,13600.0
2013-06-14 15:25:00,82.06,82.12,81.96,81.98,19900.0,63.5307,63.5772,63.4533,63.4688,19900.0
2013-06-14 15:30:00,81.98,82.05,81.88,81.9,19900.0,63.4688,63.523,63.3914,63.4069,19900.0
2013-06-14 15:35:00,81.89,81.99,81.87,81.96,15000.0,63.3991,63.4765,63.3836,63.4533,15000.0
2013-06-14 15:40:00,81.96,81.97,81.8,81.82,26000.0,63.4533,63.4611,63.3294,63.3449,26000.0
2013-06-14 15:45:00,81.81,81.89,81.68,81.87,58300.0,63.3372,63.3991,63.2365,63.3836,58300.0
2013-06-14 15:50:00,81.87,81.9,81.78,81.87,51000.0,63.3836,63.4069,63.314,63.3836,51000.0
2013-06-14 15:55:00,81.88,81.92,81.83,81.84,93800.0,63.3914,63.4224,63.3527,63.3604,93800.0
2013-06-17 09:30:00,82.64,83.0,82.54,82.92,10800.0,63.9798,64.2585,63.9024,64.1966,10800.0
2013-06-17 09:35:00,82.91,83.0,82.8,82.96,18000.0,64.1888,64.2585,64.1036,64.2275,18000.0
2013-06-17 09:40:00,82.97,83.0,82.81,82.97,10900.0,64.2353,64.2585,64.1114,64.2353,10900.0
2013-06-17 09:45:00,82.97,83.17,82.92,83.13,40600.0,64.2353,64.3901,64.1966,64.3591,40600.0
2013-06-17 09:50:00,83.21,83.39,83.19,83.36,32800.0,64.4211,64.5604,64.4056,64.5372,32800.0
2013-06-17 09:55:00,83.36,83.4,83.22,83.3,11000.0,64.5372,64.5682,64.4288,64.4907,11000.0
2013-06-17 10:00:00,83.33,83.39,83.06,83.1,15300.0,64.514,64.5604,64.3049,64.3359,15300.0
2013-06-17 10:05:00,83.13,83.32,83.09,83.21,8200.0,64.3591,64.5062,64.3282,64.4211,8200.0
2013-06-17 10:10:00,83.25,83.47,83.24,83.43,7700.0,64.452,64.6224,64.4443,64.5914,7700.0
2013-06-17 10:15:00,83.43,83.47,83.26,83.3,26000.0,64.5914,64.6224,64.4598,64.4907,26000.0
2013-06-17 10:20:00,83.37,83.4,83.24,83.26,12300.0,64.5449,64.5682,64.4443,64.4598,12300.0
2013-06-17 10:25:00,83.23,83.39,83.23,83.37,3800.0,64.4366,64.5604,64.4366,64.5449,3800.0
2013-06-17 10:30:00,83.36,83.38,83.33,83.36,8300.0,64.5372,64.5527,64.514,64.5372,8300.0
2013-06-17 10:35:00,83.32,83.33,83.18,83.19,5300.0,64.5062,64.514,64.3978,64.4056,5300.0
2013-06-17 10:40:00,83.18,83.18,83.03,83.03,20800.0,64.3978,64.3978,64.2817,64.2817,20800.0
2013-06-17 10:45:00,83.05,83.2,83.01,83.14,5400.0,64.2972,64.4133,64.2662,64.3669,5400.0
2013-06-17 10:50:00,83.13,83.22,83.11,83.18,11500.0,64.3591,64.4288,64.3436,64.3978,11500.0
2013-06-17 10:55:00,83.2,83.33,83.18,83.33,5100.0,64.4133,64.514,64.3978,64.514,5100.0
2013-06-17 11:00:00,83.33,83.34,83.14,83.31,23400.0,64.514,64.5217,64.3669,64.4985,23400.0
2013-06-17 11:05:00,83.31,83.33,83.19,83.27,7000.0,64.4985,64.514,64.4056,64.4675,7000.0
2013-06-17 11:10:00,83.29,83.4,83.29,83.34,15100.0,64.483,64.5682,64.483,64.5217,15100.0
2013-06-17 11:15:00,83.36,83.36,83.28,83.28,9600.0,64.5372,64.5372,64.4753,64.4753,9600.0
2013-06-17 11:20:00,83.28,83.33,83.25,83.29,9500.0,64.4753,64.514,64.452,64.483,9500.0
2013-06-17 11:25:00,83.28,83.31,83.25,83.28,11200.0,64.4753,64.4985,64.452,64.4753,11200.0
2013-06-17 11:30:00,83.27,83.27,83.19,83.21,12300.0,64.4675,64.4675,64.4056,64.4211,12300.0
2013-06-17 11:35:00,83.24,83.26,83.15,83.17,83600.0,64.4443,64.4598,64.3746,64.3901,83600.0
2013-06-17 11:40:00,83.15,83.15,83.01,83.04,70600.0,64.3746,64.3746,64.2662,64.2895,70600.0
2013-06-17 11:45:00,83.05,83.05,82.92,82.97,21000.0,64.2972,64.2972,64.1966,64.2353,21000.0
2013-06-17 11:50:00,82.98,83.01,82.89,82.93,23800.0,64.243,64.2662,64.1733,64.2043,23800.0
2013-06-17 11:55:00,82.92,82.98,82.91,82.98,6400.0,64.1966,64.243,64.1888,64.243,6400.0
2013-06-17 12:00:00,82.97,83.0,82.94,83.0,5500.0,64.2353,64.2585,64.212,64.2585,5500.0
2013-06-17 12:05:00,82.99,83.0,82.92,82.96,19400.0,64.2507,64.2585,64.1966,64.2275,19400.0
2013-06-17 12:10:00,82.92,83.01,82.92,82.97,5800.0,64.1966,64.2662,64.1966,64.2353,5800.0
2013-06-17 12:15:00,82.97,82.98,82.93,82.96,2200.0,64.2353,64.243,64.2043,64.2275,2200.0
2013-06-17 12:20:00,82.97,82.99,82.93,82.95,20100.0,64.2353,64.2507,64.2043,64.2198,20100.0
2013-06-17 12:25:00,82.98,82.99,82.93,82.98,4300.0,64.243,64.2507,64.2043,64.243,4300.0
2013-06-17 12:30:00,82.99,83.07,82.98,83.07,6700.0,64.2507,64.3127,64.243,64.3127,6700.0
2013-06-17 12:35:00,83.07,83.11,83.04,83.04,4500.0,64.3127,64.3436,64.2895,64.2895,4500.0
2013-06-17 12:40:00,83.05,83.1,82.99,83.1,6000.0,64.2972,64.3359,64.2507,64.3359,6000.0
2013-06-17 12:45:00,83.09,83.11,83.05,83.05,6100.0,64.3282,64.3436,64.2972,64.2972,6100.0
2013-06-17 12:50:00,83.06,83.08,83.01,83.02,6600.0,64.3049,64.3204,64.2662,64.274,6600.0
2013-06-17 12:55:00,83.01,83.01,82.92,82.93,4600.0,64.2662,64.2662,64.1966,64.2043,4600.0
2013-06-17 13:00:00,82.97,82.98,82.94,82.96,3500.0,64.2353,64.243,64.212,64.2275,3500.0
2013-06-17 13:05:00,82.97,82.99,82.95,82.96,7100.0,64.2353,64.2507,64.2198,64.2275,7100.0
2013-06-17 13:10:00,82.95,82.98,82.93,82.93,7400.0,64.2198,64.243,64.2043,64.2043,7400.0
2013-06-17 13:15:00,82.94,82.96,82.93,82.96,4100.0,64.212,64.2275,64.2043,64.2275,4100.0
2013-06-17 13:20:00,82.95,83.04,82.94,83.04,10400.0,64.2198,64.2895,64.212,64.2895,10400.0
2013-06-17 13:25:00,83.02,83.07,83.02,83.06,5900.0,64.274,64.3127,64.274,64.3049,5900.0
2013-06-17 13:30:00,83.06,83.13,83.04,83.13,4600.0,64.3049,64.3591,64.2895,64.3591,4600.0
2013-06-17 13:35:00,83.12,83.15,83.04,83.04,9900.0,64.3514,64.3746,64.2895,64.2895,9900.0
2013-06-17 13:40:00,83.05,83.09,83.05,83.08,10000.0,64.2972,64.3282,64.2972,64.3204,10000.0
2013-06-17 13:45:00,83.08,83.09,83.04,83.09,8100.0,64.3204,64.3282,64.2895,64.3282,8100.0
2013-06-17 13:50:00,83.11,83.18,83.06,83.08,6300.0,64.3436,64.3978,64.3049,64.3204,6300.0
2013-06-17 13:55:00,83.09,83.19,83.09,83.12,5300.0,64.3282,64.4056,64.3282,64.3514,5300.0
2013-06-17 14:00:00,83.14,83.16,83.12,83.13,4900.0,64.3669,64.3824,64.3514,64.3591,4900.0
2013-06-17 14:05:00,83.12,83.12,82.84,82.85,19000.0,64.3514,64.3514,64.1346,64.1424,19000.0
2013-06-17 14:10:00,82.87,82.95,82.74,82.88,9800.0,64.1578,64.2198,64.0572,64.1656,9800.0
2013-06-17 14:15:00,82.85,82.86,82.74,82.82,5800.0,64.1424,64.1501,64.0572,64.1191,5800.0
2013-06-17 14:20:00,82.82,82.86,82.64,82.64,7700.0,64.1191,64.1501,63.9798,63.9798,7700.0
2013-06-17 14:25:00,82.63,82.63,82.49,82.58,18600.0,63.972,63.972,63.8636,63.9333,18600.0
2013-06-17 14:30:00,82.62,82.75,82.52,82.7,8400.0,63.9643,64.0649,63.8869,64.0262,8400.0
2013-06-17 14:35:00,82.72,82.72,82.67,82.7,4400.0,64.0417,64.0417,64.003,64.0262,4400.0
2013-06-17 14:40:00,82.71,82.8,82.64,82.68,5800.0,64.034,64.1036,63.9798,64.0107,5800.0
2013-06-17 14:45:00,82.65,82.65,82.37,82.37,8400.0,63.9875,63.9875,63.7707,63.7707,8400.0
2013-06-17 14:50:00,82.36,82.53,82.33,82.38,15200.0,63.763,63.8946,63.7398,63.7785,15200.0
2013-06-17 14:55:00,82.38,82.41,82.28,82.41,9700.0,63.7785,63.8017,63.7011,63.8017,9700.0
2013-06-17 15:00:00,82.39,82.52,82.34,82.51,13700.0,63.7862,63.8869,63.7475,63.8791,13700.0
2013-06-17 15:05:00,82.52,82.55,82.43,82.51,12300.0,63.8869,63.9101,63.8172,63.8791,12300.0
2013-06-17 15:10:00,82.5,82.51,82.31,82.36,15900.0,63.8714,63.8791,63.7243,63.763,15900.0
2013-06-17 15:15:00,82.38,82.44,82.32,82.36,14700.0,63.7785,63.8249,63.732,63.763,14700.0
2013-06-17 15:20:00,82.38,82.41,82.28,82.4,18300.0,63.7785,63.8017,63.7011,63.794,18300.0
2013-06-17 15:25:00,82.41,82.5,82.37,82.47,19900.0,63.8017,63.8714,63.7707,63.8482,19900.0
2013-06-17 15:30:00,82.46,82.72,82.46,82.72,22800.0,63.8404,64.0417,63.8404,64.0417,22800.0
2013-06-17 15:35:00,82.72,82.94,82.72,82.88,16700.0,64.0417,64.212,64.0417,64.1656,16700.0
2013-06-17 15:40:00,82.89,82.96,82.81,82.95,17300.0,64.1733,64.2275,64.1114,64.2198,17300.0
2013-06-17 15:45:00,82.95,82.95,82.77,82.82,41200.0,64.2198,64.2198,64.0804,64.1191,41200.0
2013-06-17 15:50:00,82.78,82.82,82.6,82.67,50600.0,64.0882,64.1191,63.9488,64.003,50600.0
2013-06-17 15:55:00,82.68,82.7,82.6,82.65,111800.0,64.0107,64.0262,63.9488,63.9875,111800.0
2013-06-18 09:30:00,82.96,83.11,82.85,82.99,44100.0,64.2275,64.3436,64.1424,64.2507,44100.0
2013-06-18 09:35:00,83.05,83.26,82.94,83.18,30300.0,64.2972,64.4598,64.212,64.3978,30300.0
2013-06-18 09:40:00,83.23,83.32,83.14,83.28,7800.0,64.4366,64.5062,64.3669,64.4753,7800.0
2013-06-18 09:45:00,83.31,83.36,83.15,83.15,9200.0,64.4985,64.5372,64.3746,64.3746,9200.0
2013-06-18 09:50:00,83.21,83.33,83.15,83.29,6800.0,64.4211,64.514,64.3746,64.483,6800.0
2013-06-18 09:55:00,83.31,83.36,83.22,83.25,8700.0,64.4985,64.5372,64.4288,64.452,8700.0
2013-06-18 10:00:00,83.24,83.29,83.08,83.1,4300.0,64.4443,64.483,64.3204,64.3359,4300.0
2013-06-18 10:05:00,83.2,83.25,83.12,83.25,4100.0,64.4133,64.452,64.3514,64.452,4100.0
2013-06-18 10:10:00,83.25,83.25,83.09,83.14,6100.0,64.452,64.452,64.3282,64.3669,6100.0
2013-06-18 10:15:00,83.12,83.29,83.12,83.27,6500.0,64.3514,64.483,64.3514,64.4675,6500.0
2013-06-18 10:20:00,83.27,83.3,83.25,83.25,5200.0,64.4675,64.4907,64.452,64.452,5200.0
2013-06-18 10:25:00,83.26,83.33,83.22,83.25,5900.0,64.4598,64.514,64.4288,64.452,5900.0
2013-06-18 10:30:00,83.26,83.4,83.25,83.39,8600.0,64.4598,64.5682,64.452,64.5604,8600.0
2013-06-18 10:35:00,83.4,83.56,83.39,83.55,4000.0,64.5682,64.692,64.5604,64.6843,4000.0
2013-06-18 10:40:00,83.54,83.58,83.47,83.54,5200.0,64.6766,64.7075,64.6224,64.6766,5200.0
2013-06-18 10:45:00,83.55,83.57,83.41,83.44,3800.0,64.6843,64.6998,64.5759,64.5991,3800.0
2013-06-18 10:50:00,83.47,83.55,83.47,83.53,4600.0,64.6224,64.6843,64.6224,64.6688,4600.0
2013-06-18 10:55:00,83.52,83.6,83.52,83.56,6100.0,64.6611,64.723,64.6611,64.692,6100.0
2013-06-18 11:00:00,83.54,83.54,83.46,83.53,4600.0,64.6766,64.6766,64.6146,64.6688,4600.0
2013-06-18 11:05:00,83.51,83.52,83.47,83.49,5100.0,64.6533,64.6611,64.6224,64.6378,5100.0
2013-06-18 11:10:00,83.49,83.5,83.42,83.46,6900.0,64.6378,64.6456,64.5836,64.6146,6900.0
2013-06-18 11:15:00,83.46,83.52,83.42,83.48,6600.0,64.6146,64.6611,64.5836,64.6301,6600.0
2013-06-18 11:20:00,83.5,83.56,83.47,83.48,4100.0,64.6456,64.692,64.6224,64.6301,4100.0
2013-06-18 11:25:00,83.48,83.66,83.48,83.64,10300.0,64.6301,64.7695,64.6301,64.754,10300.0
2013-06-18 11:30:00,83.63,83.7,83.62,83.63,7100.0,64.7462,64.8004,64.7385,64.7462,7100.0
2013-06-18 11:35:00,83.65,83.67,83.58,83.59,9700.0,64.7617,64.7772,64.7075,64.7153,9700.0
2013-06-18 11:40:00,83.58,83.79,83.58,83.7,13000.0,64.7075,64.8701,64.7075,64.8004,13000.0
2013-06-18 11:45:00,83.73,83.8,83.73,83.74,4000.0,64.8237,64.8778,64.8237,64.8314,4000.0
2013-06-18 11:50:00,83.74,83.75,83.66,83.75,9700.0,64.8314,64.8391,64.7695,64.8391,9700.0
2013-06-18 11:55:00,83.74,83.77,83.64,83.67,7800.0,64.8314,64.8546,64.754,64.7772,7800.0
2013-06-18 12:00:00,83.66,83.71,83.66,83.68,4900.0,64.7695,64.8082,64.7695,64.7849,4900.0
2013-06-18 12:05:00,83.69,83.69,83.6,83.65,1600.0,64.7927,64.7927,64.723,64.7617,1600.0
2013-06-18 12:10:00,83.64,83.69,83.61,83.69,3000.0,64.754,64.7927,64.7307,64.7927,3000.0
2013-06-18 12:15:00,83.7,83.71,83.63,83.66,7700.0,64.8004,64.8082,64.7462,64.7695,7700.0
2013-06-18 12:20:00,83.65,83.65,83.61,83.64,4600.0,64.7617,64.7617,64.7307,64.754,4600.0
2013-06-18 12:25:00,83.6,83.61,83.56,83.57,5400.0,64.723,64.7307,64.692,64.6998,5400.0
2013-06-18 12:30:00,83.58,83.59,83.54,83.54,4700.0,64.7075,64.7153,64.6766,64.6766,4700.0
2013-06-18 12:35:00,83.54,83.55,83.51,83.54,2800.0,64.6766,64.6843,64.6533,64.6766,2800.0
2013-06-18 12:40:00,83.54,83.63,83.54,83.63,4000.0,64.6766,64.7462,64.6766,64.7462,4000.0
2013-06-18 12:45:00,83.63,83.66,83.58,83.63,3400.0,64.7462,64.7695,64.7075,64.7462,3400.0
2013-06-18 12:50:00,83.62,83.68,83.62,83.66,2300.0,64.7385,64.7849,64.7385,64.7695,2300.0
2013-06-18 12:55:00,83.7,83.73,83.67,83.7,12900.0,64.8004,64.8237,64.7772,64.8004,12900.0
2013-06-18 13:00:00,83.73,83.75,83.62,83.65,7900.0,64.8237,64.8391,64.7385,64.7617,7900.0
2013-06-18 13:05:00,83.63,83.64,83.6,83.63,5300.0,64.7462,64.754,64.723,64.7462,5300.0
2013-06-18 13:10:00,83.61,83.63,83.59,83.62,2700.0,64.7307,64.7462,64.7153,64.7385,2700.0
2013-06-18 13:15:00,83.6,83.6,83.54,83.6,4100.0,64.723,64.723,64.6766,64.723,4100.0
2013-06-18 13:20:00,83.59,83.59,83.53,83.57,11600.0,64.7153,64.7153,64.6688,64.6998,11600.0
2013-06-18 13:25:00,83.58,83.63,83.54,83.55,5900.0,64.7075,64.7462,64.6766,64.6843,5900.0
2013-06-18 13:30:00,83.57,83.57,83.47,83.47,4100.0,64.6998,64.6998,64.6224,64.6224,4100.0
2013-06-18 13:35:00,83.47,83.48,83.39,83.39,9300.0,64.6224,64.6301,64.5604,64.5604,9300.0
2013-06-18 13:40:00,83.38,83.49,83.37,83.49,5800.0,64.5527,64.6378,64.5449,64.6378,5800.0
2013-06-18 13:45:00,83.48,83.54,83.47,83.51,6800.0,64.6301,64.6766,64.6224,64.6533,6800.0
2013-06-18 13:50:00,83.49,83.54,83.48,83.54,6600.0,64.6378,64.6766,64.6301,64.6766,6600.0
2013-06-18 13:55:00,83.53,83.53,83.46,83.48,6600.0,64.6688,64.6688,64.6146,64.6301,6600.0
2013-06-18 14:00:00,83.48,83.48,83.39,83.42,13900.0,64.6301,64.6301,64.5604,64.5836,13900.0
2013-06-18 14:05:00,83.42,83.51,83.4,83.41,20300.0,64.5836,64.6533,64.5682,64.5759,20300.0
2013-06-18 14:10:00,83.41,83.52,83.41,83.47,8000.0,64.5759,64.6611,64.5759,64.6224,8000.0
2013-06-18 14:15:00,83.47,83.51,83.45,83.47,7400.0,64.6224,64.6533,64.6069,64.6224,7400.0
2013-06-18 14:20:00,83.47,83.49,83.47,83.47,4300.0,64.6224,64.6378,64.6224,64.6224,4300.0
2013-06-18 14:25:00,83.47,83.5,83.34,83.43,10600.0,64.6224,64.6456,64.5217,64.5914,10600.0
2013-06-18 14:30:00,83.44,83.52,83.43,83.5,6200.0,64.5991,64.6611,64.5914,64.6456,6200.0
2013-06-18 14:35:00,83.52,83.52,83.47,83.48,6900.0,64.6611,64.6611,64.6224,64.6301,6900.0
2013-06-18 14:40:00,83.47,83.52,83.47,83.49,5300.0,64.6224,64.6611,64.6224,64.6378,5300.0
2013-06-18 14:45:00,83.48,83.55,83.44,83.54,10700.0,64.6301,64.6843,64.5991,64.6766,10700.0
2013-06-18 14:50:00,83.54,83.55,83.5,83.5,8400.0,64.6766,64.6843,64.6456,64.6456,8400.0
2013-06-18 14:55:00,83.5,83.51,83.46,83.51,5800.0,64.6456,64.6533,64.6146,64.6533,5800.0
2013-06-18 15:00:00,83.5,83.5,83.44,83.44,7000.0,64.6456,64.6456,64.5991,64.5991,7000.0
2013-06-18 15:05:00,83.45,83.45,83.38,83.43,9500.0,64.6069,64.6069,64.5527,64.5914,9500.0
2013-06-18 15:10:00,83.43,83.46,83.38,83.4,5200.0,64.5914,64.6146,64.5527,64.5682,5200.0
2013-06-18 15:15:00,83.41,83.48,83.37,83.46,24800.0,64.5759,64.6301,64.5449,64.6146,24800.0
2013-06-18 15:20:00,83.46,83.54,83.44,83.5,20500.0,64.6146,64.6766,64.5991,64.6456,20500.0
2013-06-18 15:25:00,83.5,83.54,83.42,83.54,9800.0,64.6456,64.6766,64.5836,64.6766,9800.0
2013-06-18 15:30:00,83.54,83.56,83.42,83.42,15900.0,64.6766,64.692,64.5836,64.5836,15900.0
2013-06-18 15:35:00,83.42,83.46,83.4,83.44,12800.0,64.5836,64.6146,64.5682,64.5991,12800.0
2013-06-18 15:40:00,83.45,83.47,83.34,83.34,17300.0,64.6069,64.6224,64.5217,64.5217,17300.0
2013-06-18 15:45:00,83.35,83.41,83.32,83.35,24400.0,64.5295,64.5759,64.5062,64.5295,24400.0
2013-06-18 15:50:00,83.36,83.36,83.25,83.3,30600.0,64.5372,64.5372,64.452,64.4907,30600.0
2013-06-18 15:55:00,83.29,83.4,83.24,83.39,66400.0,64.483,64.5682,64.4443,64.5604,66400.0
2013-06-19 09:30:00,83.24,83.75,83.17,83.17,19300.0,64.4443,64.8391,64.3901,64.3901,19300.0
2013-06-19 09:35:00,83.11,83.22,83.03,83.09,5300.0,64.3436,64.4288,64.2817,64.3282,5300.0
2013-06-19 09:40:00,83.04,83.1,82.86,83.09,6700.0,64.2895,64.3359,64.1501,64.3282,6700.0
2013-06-19 09:45:00,83.06,83.14,82.81,82.81,6000.0,64.3049,64.3669,64.1114,64.1114,6000.0
2013-06-19 09:50:00,82.78,82.88,82.62,82.73,14100.0,64.0882,64.1656,63.9643,64.0495,14100.0
2013-06-19 09:55:00,82.79,82.89,82.76,82.84,21100.0,64.0959,64.1733,64.0727,64.1346,21100.0
2013-06-19 10:00:00,82.87,82.89,82.69,82.73,23500.0,64.1578,64.1733,64.0185,64.0495,23500.0
2013-06-19 10:05:00,82.76,82.84,82.7,82.8,8100.0,64.0727,64.1346,64.0262,64.1036,8100.0
2013-06-19 10:10:00,82.81,82.92,82.81,82.91,9600.0,64.1114,64.1966,64.1114,64.1888,9600.0
2013-06-19 10:15:00,82.92,83.06,82.91,83.0,12900.0,64.1966,64.3049,64.1888,64.2585,12900.0
2013-06-19 10:20:00,83.0,83.13,83.0,83.12,23000.0,64.2585,64.3591,64.2585,64.3514,23000.0
2013-06-19 10:25:00,83.12,83.21,83.12,83.14,14000.0,64.3514,64.4211,64.3514,64.3669,14000.0
2013-06-19 10:30:00,83.14,83.22,83.12,83.2,10900.0,64.3669,64.4288,64.3514,64.4133,10900.0
2013-06-19 10:35:00,83.2,83.23,83.17,83.21,9100.0,64.4133,64.4366,64.3901,64.4211,9100.0
2013-06-19 10:40:00,83.21,83.29,83.15,83.24,66800.0,64.4211,64.483,64.3746,64.4443,66800.0
2013-06-19 10:45:00,83.27,83.29,83.06,83.09,10600.0,64.4675,64.483,64.3049,64.3282,10600.0
2013-06-19 10:50:00,83.1,83.1,83.0,83.01,6300.0,64.3359,64.3359,64.2585,64.2662,6300.0
2013-06-19 10:55:00,83.02,83.09,82.94,83.07,20800.0,64.274,64.3282,64.212,64.3127,20800.0
2013-06-19 11:00:00,83.09,83.14,82.98,83.02,24100.0,64.3282,64.3669,64.243,64.274,24100.0
2013-06-19 11:05:00,83.05,83.1,83.01,83.01,8000.0,64.2972,64.3359,64.2662,64.2662,8000.0
2013-06-19 11:10:00,83.04,83.15,83.03,83.12,27200.0,64.2895,64.3746,64.2817,64.3514,27200.0
2013-06-19 11:15:00,83.11,83.17,83.1,83.17,11900.0,64.3436,64.3901,64.3359,64.3901,11900.0
2013-06-19 11:20:00,83.15,83.15,83.08,83.1,6300.0,64.3746,64.3746,64.3204,64.3359,6300.0
2013-06-19 11:25:00,83.09,83.12,83.0,83.07,7200.0,64.3282,64.3514,64.2585,64.3127,7200.0
2013-06-19 11:30:00,83.1,83.11,83.03,83.11,6500.0,64.3359,64.3436,64.2817,64.3436,6500.0
2013-06-19 11:35:00,83.11,83.17,83.1,83.14,11000.0,64.3436,64.3901,64.3359,64.3669,11000.0
2013-06-19 11:40:00,83.15,83.23,83.14,83.2,6800.0,64.3746,64.4366,64.3669,64.4133,6800.0
2013-06-19 11:45:00,83.2,83.24,83.17,83.17,2900.0,64.4133,64.4443,64.3901,64.3901,2900.0
2013-06-19 11:50:00,83.16,83.21,83.14,83.16,1800.0,64.3824,64.4211,64.3669,64.3824,1800.0
2013-06-19 11:55:00,83.16,83.18,83.13,83.15,9900.0,64.3824,64.3978,64.3591,64.3746,9900.0
2013-06-19 12:00:00,83.15,83.21,83.13,83.2,10500.0,64.3746,64.4211,64.3591,64.4133,10500.0
2013-06-19 12:05:00,83.18,83.2,83.16,83.18,1400.0,64.3978,64.4133,64.3824,64.3978,1400.0
2013-06-19 12:10:00,83.17,83.23,83.15,83.23,11200.0,64.3901,64.4366,64.3746,64.4366,11200.0
2013-06-19 12:15:00,83.22,83.23,83.19,83.2,6200.0,64.4288,64.4366,64.4056,64.4133,6200.0
2013-06-19 12:20:00,83.21,83.22,83.17,83.18,2200.0,64.4211,64.4288,64.3901,64.3978,2200.0
2013-06-19 12:25:00,83.18,83.28,83.17,83.23,7600.0,64.3978,64.4753,64.3901,64.4366,7600.0
2013-06-19 12:30:00,83.29,83.29,83.19,83.19,3300.0,64.483,64.483,64.4056,64.4056,3300.0
2013-06-19 12:35:00,83.18,83.26,83.15,83.19,10600.0,64.3978,64.4598,64.3746,64.4056,10600.0
2013-06-19 12:40:00,83.25,83.28,83.21,83.23,10500.0,64.452,64.4753,64.4211,64.4366,10500.0
2013-06-19 12:45:00,83.23,83.37,83.23,83.32,6900.0,64.4366,64.5449,64.4366,64.5062,6900.0
2013-06-19 12:50:00,83.32,83.33,83.27,83.31,6600.0,64.5062,64.514,64.4675,64.4985,6600.0
2013-06-19 12:55:00,83.31,83.31,83.28,83.29,4700.0,64.4985,64.4985,64.4753,64.483,4700.0
2013-06-19 13:00:00,83.27,83.31,83.19,83.27,15200.0,64.4675,64.4985,64.4056,64.4675,15200.0
2013-06-19 13:05:00,83.26,83.35,83.25,83.35,7100.0,64.4598,64.5295,64.452,64.5295,7100.0
2013-06-19 13:10:00,83.36,83.38,83.25,83.29,51700.0,64.5372,64.5527,64.452,64.483,51700.0
2013-06-19 13:15:00,83.29,83.36,83.27,83.33,5900.0,64.483,64.5372,64.4675,64.514,5900.0
2013-06-19 13:20:00,83.34,83.34,83.24,83.26,7800.0,64.5217,64.5217,64.4443,64.4598,7800.0
2013-06-19 13:25:00,83.25,83.34,83.22,83.31,16000.0,64.452,64.5217,64.4288,64.4985,16000.0
2013-06-19 13:30:00,83.31,83.36,83.3,83.34,21600.0,64.4985,64.5372,64.4907,64.5217,21600.0
2013-06-19 13:35:00,83.34,83.4,83.34,83.34,8600.0,64.5217,64.5682,64.5217,64.5217,8600.0
2013-06-19 13:40:00,83.34,83.43,83.34,83.39,22500.0,64.5217,64.5914,64.5217,64.5604,22500.0
2013-06-19 13:45:00,83.4,83.4,83.31,83.36,5400.0,64.5682,64.5682,64.4985,64.5372,5400.0
2013-06-19 13:50:00,83.38,83.41,83.36,83.39,8100.0,64.5527,64.5759,64.5372,64.5604,8100.0
2013-06-19 13:55:00,83.39,83.5,83.39,83.5,21700.0,64.5604,64.6456,64.5604,64.6456,21700.0
2013-06-19 14:00:00,83.5,83.55,82.74,82.8,34900.0,64.6456,64.6843,64.0572,64.1036,34900.0
2013-06-19 14:05:00,82.76,83.0,82.67,82.91,24500.0,64.0727,64.2585,64.003,64.1888,24500.0
2013-06-19 14:10:00,82.9,83.29,82.74,83.26,10800.0,64.1811,64.483,64.0572,64.4598,10800.0
2013-06-19 14:15:00,83.21,83.31,83.16,83.2,18600.0,64.4211,64.4985,64.3824,64.4133,18600.0
2013-06-19 14:20:00,83.2,83.22,82.83,82.92,9500.0,64.4133,64.4288,64.1269,64.1966,9500.0
2013-06-19 14:25:00,82.93,83.16,82.9,83.16,31600.0,64.2043,64.3824,64.1811,64.3824,31600.0
2013-06-19 14:30:00,83.17,83.19,82.85,82.85,34500.0,64.3901,64.4056,64.1424,64.1424,34500.0
2013-06-19 14:35:00,82.92,83.34,82.86,83.05,29100.0,64.1966,64.5217,64.1501,64.2972,29100.0
2013-06-19 14:40:00,83.05,83.32,82.97,83.24,27200.0,64.2972,64.5062,64.2353,64.4443,27200.0
2013-06-19 14:45:00,83.21,83.21,82.94,83.07,19100.0,64.4211,64.4211,64.212,64.3127,19100.0
2013-06-19 14:50:00,83.06,83.06,82.75,82.79,22900.0,64.3049,64.3049,64.0649,64.0959,22900.0
2013-06-19 14:55:00,82.73,82.74,82.13,82.29,17700.0,64.0495,64.0572,63.5849,63.7088,17700.0
2013-06-19 15:00:00,82.26,82.49,82.16,82.41,16000.0,63.6856,63.8636,63.6082,63.8017,16000.0
2013-06-19 15:05:00,82.39,82.43,82.18,82.27,14700.0,63.7862,63.8172,63.6236,63.6933,14700.0
2013-06-19 15:10:00,82.26,82.39,82.17,82.26,18300.0,63.6856,63.7862,63.6159,63.6856,18300.0
2013-06-19 15:15:00,82.23,82.38,82.12,82.15,21400.0,63.6624,63.7785,63.5772,63.6004,21400.0
2013-06-19 15:20:00,82.15,82.31,82.14,82.29,25600.0,63.6004,63.7243,63.5927,63.7088,25600.0
2013-06-19 15:25:00,82.28,82.6,82.27,82.55,31800.0,63.7011,63.9488,63.6933,63.9101,31800.0
2013-06-19 15:30:00,82.54,82.57,82.27,82.27,40300.0,63.9024,63.9256,63.6933,63.6933,40300.0
2013-06-19 15:35:00,82.28,82.47,82.25,82.27,30300.0,63.7011,63.8482,63.6778,63.6933,30300.0
2013-06-19 15:40:00,82.27,82.31,82.12,82.13,47700.0,63.6933,63.7243,63.5772,63.5849,47700.0
2013-06-19 15:45:00,82.14,82.14,81.76,81.86,62700.0,63.5927,63.5927,63.2985,63.3759,62700.0
2013-06-19 15:50:00,81.85,81.88,81.64,81.84,126100.0,63.3682,63.3914,63.2056,63.3604,126100.0
2013-06-19 15:55:00,81.84,81.9,81.52,81.53,189600.0,63.3604,63.4069,63.1127,63.1204,189600.0
2013-06-20 09:30:00,80.62,80.62,80.17,80.4,16600.0,62.4159,62.4159,62.0675,62.2456,16600.0
2013-06-20 09:35:00,80.48,80.49,80.2,80.41,12000.0,62.3075,62.3152,62.0907,62.2533,12000.0
2013-06-20 09:40:00,80.42,80.7,80.25,80.7,16500.0,62.2611,62.4778,62.1294,62.4778,16500.0
2013-06-20 09:45:00,80.76,81.08,80.76,81.06,28300.0,62.5243,62.772,62.5243,62.7565,28300.0
2013-06-20 09:50:00,81.02,81.26,80.82,80.85,26300.0,62.7256,62.9114,62.5707,62.594,26300.0
2013-06-20 09:55:00,80.91,80.94,80.59,80.59,19800.0,62.6404,62.6636,62.3927,62.3927,19800.0
2013-06-20 10:00:00,80.63,80.98,80.25,80.46,40500.0,62.4236,62.6946,62.1294,62.292,40500.0
2013-06-20 10:05:00,80.48,80.57,80.24,80.52,28800.0,62.3075,62.3772,62.1217,62.3385,28800.0
2013-06-20 10:10:00,80.5,80.56,80.11,80.35,58000.0,62.323,62.3694,62.0211,62.2069,58000.0
2013-06-20 10:15:00,80.36,80.36,79.94,80.06,41800.0,62.2146,62.2146,61.8894,61.9823,41800.0
2013-06-20 10:20:00,80.08,80.31,80.02,80.21,17200.0,61.9978,62.1759,61.9514,62.0985,17200.0
2013-06-20 10:25:00,80.26,80.33,80.19,80.3,42100.0,62.1372,62.1914,62.083,62.1681,42100.0
2013-06-20 10:30:00,80.27,80.28,80.02,80.02,38000.0,62.1449,62.1527,61.9514,61.9514,38000.0
2013-06-20 10:35:00,80.01,80.12,79.92,79.99,14900.0,61.9436,62.0288,61.874,61.9281,14900.0
2013-06-20 10:40:00,79.98,80.19,79.87,80.12,12600.0,61.9204,62.083,61.8352,62.0288,12600.0
2013-06-20 10:45:00,80.11,80.32,80.02,80.27,12600.0,62.0211,62.1836,61.9514,62.1449,12600.0
2013-06-20 10:50:00,80.26,80.4,80.26,80.29,25200.0,62.1372,62.2456,62.1372,62.1604,25200.0
2013-06-20 10:55:00,80.32,80.39,80.24,80.33,15100.0,62.1836,62.2378,62.1217,62.1914,15100.0
2013-06-20 11:00:00,80.31,80.32,80.09,80.12,16200.0,62.1759,62.1836,62.0056,62.0288,16200.0
2013-06-20 11:05:00,80.16,80.17,79.81,79.81,24300.0,62.0598,62.0675,61.7888,61.7888,24300.0
2013-06-20 11:10:00,79.82,79.96,79.82,79.93,29400.0,61.7965,61.9049,61.7965,61.8817,29400.0
2013-06-20 11:15:00,79.96,80.03,79.82,79.91,21700.0,61.9049,61.9591,61.7965,61.8662,21700.0
2013-06-20 11:20:00,79.91,80.01,79.89,79.97,22900.0,61.8662,61.9436,61.8507,61.9127,22900.0
2013-06-20 11:25:00,79.93,80.11,79.93,80.04,16100.0,61.8817,62.0211,61.8817,61.9669,16100.0
2013-06-20 11:30:00,80.06,80.1,79.85,79.88,18900.0,61.9823,62.0133,61.8198,61.843,18900.0
2013-06-20 11:35:00,79.92,80.16,79.9,80.15,14100.0,61.874,62.0598,61.8585,62.052,14100.0
2013-06-20 11:40:00,80.16,80.2,80.06,80.06,20000.0,62.0598,62.0907,61.9823,61.9823,20000.0
2013-06-20 11:45:00,80.06,80.19,80.0,80.19,10500.0,61.9823,62.083,61.9359,62.083,10500.0
2013-06-20 11:50:00,80.21,80.29,80.21,80.26,13500.0,62.0985,62.1604,62.0985,62.1372,13500.0
2013-06-20 11:55:00,80.28,80.33,80.25,80.27,10700.0,62.1527,62.1914,62.1294,62.1449,10700.0
2013-06-20 12:00:00,80.29,80.46,80.26,80.27,18000.0,62.1604,62.292,62.1372,62.1449,18000.0
2013-06-20 12:05:00,80.28,80.36,80.24,80.32,21500.0,62.1527,62.2146,62.1217,62.1836,21500.0
2013-06-20 12:10:00,80.33,80.72,80.33,80.72,57100.0,62.1914,62.4933,62.1914,62.4933,57100.0
2013-06-20 12:15:00,80.73,80.73,80.58,80.72,38600.0,62.5011,62.5011,62.3849,62.4933,38600.0
2013-06-20 12:20:00,80.72,80.72,80.56,80.56,7700.0,62.4933,62.4933,62.3694,62.3694,7700.0
2013-06-20 12:25:00,80.61,80.64,80.45,80.47,14000.0,62.4082,62.4314,62.2843,62.2998,14000.0
2013-06-20 12:30:00,80.48,80.75,80.48,80.5,21800.0,62.3075,62.5165,62.3075,62.323,21800.0
2013-06-20 12:35:00,80.5,80.56,80.48,80.52,9400.0,62.323,62.3694,62.3075,62.3385,9400.0
2013-06-20 12:40:00,80.5,80.53,80.43,80.53,7100.0,62.323,62.3462,62.2688,62.3462,7100.0
2013-06-20 12:45:00,80.57,80.6,80.48,80.48,7500.0,62.3772,62.4004,62.3075,62.3075,7500.0
2013-06-20 12:50:00,80.48,80.58,80.42,80.45,10600.0,62.3075,62.3849,62.2611,62.2843,10600.0
2013-06-20 12:55:00,80.46,80.51,80.39,80.39,16300.0,62.292,62.3307,62.2378,62.2378,16300.0
2013-06-20 13:00:00,80.43,80.44,80.3,80.31,12800.0,62.2688,62.2765,62.1681,62.1759,12800.0
2013-06-20 13:05:00,80.33,80.46,80.28,80.45,10100.0,62.1914,62.292,62.1527,62.2843,10100.0
2013-06-20 13:10:00,80.46,80.48,80.33,80.33,13600.0,62.292,62.3075,62.1914,62.1914,13600.0
2013-06-20 13:15:00,80.34,80.35,79.96,80.08,16300.0,62.1991,62.2069,61.9049,61.9978,16300.0
2013-06-20 13:20:00,80.11,80.17,80.04,80.11,11300.0,62.0211,62.0675,61.9669,62.0211,11300.0
2013-06-20 13:25:00,80.11,80.27,80.02,80.27,15800.0,62.0211,62.1449,61.9514,62.1449,15800.0
2013-06-20 13:30:00,80.26,80.34,80.2,80.3,11700.0,62.1372,62.1991,62.0907,62.1681,11700.0
2013-06-20 13:35:00,80.3,80.33,80.18,80.21,8900.0,62.1681,62.1914,62.0752,62.0985,8900.0
2013-06-20 13:40:00,80.21,80.37,80.17,80.3,16200.0,62.0985,62.2223,62.0675,62.1681,16200.0
2013-06-20 13:45:00,80.33,80.43,80.21,80.33,15300.0,62.1914,62.2688,62.0985,62.1914,15300.0
2013-06-20 13:50:00,80.32,80.37,80.14,80.23,22300.0,62.1836,62.2223,62.0443,62.114,22300.0
2013-06-20 13:55:00,80.24,80.35,80.17,80.33,25400.0,62.1217,62.2069,62.0675,62.1914,25400.0
2013-06-20 14:00:00,80.33,80.34,80.09,80.31,40200.0,62.1914,62.1991,62.0056,62.1759,40200.0
2013-06-20 14:05:00,80.29,80.3,80.11,80.13,12800.0,62.1604,62.1681,62.0211,62.0365,12800.0
2013-06-20 14:10:00,80.12,80.12,79.79,79.94,32000.0,62.0288,62.0288,61.7733,61.8894,32000.0
2013-06-20 14:15:00,79.92,80.04,79.88,79.92,21500.0,61.874,61.9669,61.843,61.874,21500.0
2013-06-20 14:20:00,79.93,79.96,79.64,79.73,22800.0,61.8817,61.9049,61.6572,61.7269,22800.0
2013-06-20 14:25:00,79.72,79.81,79.38,79.41,32300.0,61.7191,61.7888,61.4559,61.4791,32300.0
2013-06-20 14:30:00,79.44,79.55,79.37,79.51,31600.0,61.5023,61.5875,61.4481,61.5565,31600.0
2013-06-20 14:35:00,79.51,79.59,79.46,79.47,17700.0,61.5565,61.6185,61.5178,61.5256,17700.0
2013-06-20 14:40:00,79.46,79.74,79.45,79.71,28000.0,61.5178,61.7346,61.5101,61.7114,28000.0
2013-06-20 14:45:00,79.73,79.75,79.63,79.63,13500.0,61.7269,61.7423,61.6494,61.6494,13500.0
2013-06-20 14:50:00,79.61,79.62,79.37,79.41,22600.0,61.634,61.6417,61.4481,61.4791,22600.0
2013-06-20 14:55:00,79.4,79.44,79.09,79.09,35300.0,61.4714,61.5023,61.2314,61.2314,35300.0
2013-06-20 15:00:00,79.12,79.41,79.07,79.3,43700.0,61.2546,61.4791,61.2159,61.394,43700.0
2013-06-20 15:05:00,79.29,79.66,79.29,79.66,28500.0,61.3862,61.6727,61.3862,61.6727,28500.0
2013-06-20 15:10:00,79.67,79.7,79.36,79.42,27700.0,61.6804,61.7036,61.4404,61.4869,27700.0
2013-06-20 15:15:00,79.4,79.44,79.15,79.17,37200.0,61.4714,61.5023,61.2778,61.2933,37200.0
2013-06-20 15:20:00,79.17,79.26,79.0,79.12,37200.0,61.2933,61.363,61.1617,61.2546,37200.0
2013-06-20 15:25:00,79.13,79.16,79.08,79.1,41400.0,61.2623,61.2856,61.2236,61.2391,41400.0
2013-06-20 15:30:00,79.07,79.19,78.86,78.88,60400.0,61.2159,61.3088,61.0533,61.0688,60400.0
2013-06-20 15:35:00,78.87,78.98,78.82,78.82,51400.0,61.061,61.1462,61.0223,61.0223,51400.0
2013-06-20 15:40:00,78.81,78.97,78.8,78.93,80800.0,61.0146,61.1385,61.0069,61.1075,80800.0
2013-06-20 15:45:00,78.92,78.92,78.73,78.84,57800.0,61.0998,61.0998,60.9527,61.0378,57800.0
2013-06-20 15:50:00,78.83,79.11,78.83,79.05,79300.0,61.0301,61.2469,61.0301,61.2004,79300.0
2013-06-20 15:55:00,79.05,79.3,79.05,79.08,122600.0,61.2004,61.394,61.2004,61.2236,122600.0
2013-06-21 09:30:00,80.08,80.31,79.76,79.76,293400.0,61.9978,62.1759,61.7501,61.7501,293400.0
2013-06-21 09:35:00,79.9,79.91,79.42,79.47,18700.0,61.8585,61.8662,61.4869,61.5256,18700.0
2013-06-21 09:40:00,79.36,79.69,79.36,79.66,25400.0,61.4404,61.6959,61.4404,61.6727,25400.0
2013-06-21 09:45:00,79.65,79.8,79.45,79.74,18600.0,61.6649,61.7811,61.5101,61.7346,18600.0
2013-06-21 09:50:00,79.66,79.67,79.18,79.25,26300.0,61.6727,61.6804,61.301,61.3552,26300.0
2013-06-21 09:55:00,79.26,79.37,78.93,78.93,30200.0,61.363,61.4481,61.1075,61.1075,30200.0
2013-06-21 10:00:00,78.92,79.31,78.92,79.28,29900.0,61.0998,61.4017,61.0998,61.3785,29900.0
2013-06-21 10:05:00,79.28,79.31,79.14,79.27,21100.0,61.3785,61.4017,61.2701,61.3707,21100.0
2013-06-21 10:10:00,79.26,79.31,79.19,79.25,22000.0,61.363,61.4017,61.3088,61.3552,22000.0
2013-06-21 10:15:00,79.22,79.27,79.01,79.13,23600.0,61.332,61.3707,61.1694,61.2623,23600.0
2013-06-21 10:20:00,79.14,79.26,79.12,79.15,17600.0,61.2701,61.363,61.2546,61.2778,17600.0
2013-06-21 10:25:00,79.16,79.16,78.94,79.03,12600.0,61.2856,61.2856,61.1152,61.1849,12600.0
2013-06-21 10:30:00,79.0,79.02,78.8,78.84,19600.0,61.1617,61.1772,61.0069,61.0378,19600.0
2013-06-21 10:35:00,78.85,79.0,78.85,79.0,86400.0,61.0456,61.1617,61.0456,61.1617,86400.0
2013-06-21 10:40:00,79.0,79.08,78.9,79.04,39200.0,61.1617,61.2236,61.0843,61.1927,39200.0
2013-06-21 10:45:00,79.06,79.18,79.0,79.13,38000.0,61.2081,61.301,61.1617,61.2623,38000.0
2013-06-21 10:50:00,79.13,79.56,79.11,79.52,60500.0,61.2623,61.5952,61.2469,61.5643,60500.0
2013-06-21 10:55:00,79.53,79.54,79.31,79.41,18300.0,61.572,61.5798,61.4017,61.4791,18300.0
2013-06-21 11:00:00,79.42,79.49,79.08,79.1,20900.0,61.4869,61.541,61.2236,61.2391,20900.0
2013-06-21 11:05:00,79.12,79.23,78.88,79.16,84500.0,61.2546,61.3398,61.0688,61.2856,84500.0
2013-06-21 11:10:00,79.19,79.19,78.92,79.0,37000.0,61.3088,61.3088,61.0998,61.1617,37000.0
2013-06-21 11:15:00,79.0,79.21,79.0,79.13,18800.0,61.1617,61.3243,61.1617,61.2623,18800.0
2013-06-21 11:20:00,79.1,79.13,78.8,78.9,24800.0,61.2391,61.2623,61.0069,61.0843,24800.0
2013-06-21 11:25:00,78.9,78.9,78.57,78.57,30600.0,61.0843,61.0843,60.8288,60.8288,30600.0
2013-06-21 11:30:00,78.58,78.58,78.26,78.33,18000.0,60.8365,60.8365,60.5888,60.643,18000.0
2013-06-21 11:35:00,78.32,78.71,78.32,78.63,21500.0,60.6352,60.9372,60.6352,60.8752,21500.0
2013-06-21 11:40:00,78.61,78.71,78.49,78.56,19500.0,60.8598,60.9372,60.7669,60.821,19500.0
2013-06-21 11:45:00,78.58,78.76,78.58,78.75,27800.0,60.8365,60.9759,60.8365,60.9681,27800.0
2013-06-21 11:50:00,78.76,78.81,78.57,78.58,13200.0,60.9759,61.0146,60.8288,60.8365,13200.0
2013-06-21 11:55:00,78.58,78.83,78.58,78.72,14700.0,60.8365,61.0301,60.8365,60.9449,14700.0
2013-06-21 12:00:00,78.73,79.13,78.73,79.1,17500.0,60.9527,61.2623,60.9527,61.2391,17500.0
2013-06-21 12:05:00,79.13,79.14,78.98,78.98,11800.0,61.2623,61.2701,61.1462,61.1462,11800.0
2013-06-21 12:10:00,78.97,79.04,78.87,78.87,13100.0,61.1385,61.1927,61.061,61.061,13100.0
2013-06-21 12:15:00,78.86,78.93,78.76,78.9,13600.0,61.0533,61.1075,60.9759,61.0843,13600.0
2013-06-21 12:20:00,78.9,78.91,78.72,78.73,13100.0,61.0843,61.092,60.9449,60.9527,13100.0
2013-06-21 12:25:00,78.74,78.84,78.74,78.84,9600.0,60.9604,61.0378,60.9604,61.0378,9600.0
2013-06-21 12:30:00,78.84,78.94,78.84,78.85,32300.0,61.0378,61.1152,61.0378,61.0456,32300.0
2013-06-21 12:35:00,78.84,78.97,78.83,78.92,13200.0,61.0378,61.1385,61.0301,61.0998,13200.0
2013-06-21 12:40:00,78.91,79.2,78.88,79.09,24100.0,61.092,61.3165,61.0688,61.2314,24100.0
2013-06-21 12:45:00,79.09,79.48,79.06,79.42,20300.0,61.2314,61.5333,61.2081,61.4869,20300.0
2013-06-21 12:50:00,79.38,79.38,79.16,79.23,12100.0,61.4559,61.4559,61.2856,61.3398,12100.0
2013-06-21 12:55:00,79.21,79.62,79.17,79.62,13800.0,61.3243,61.6417,61.2933,61.6417,13800.0
2013-06-21 13:00:00,79.64,79.64,79.22,79.38,17400.0,61.6572,61.6572,61.332,61.4559,17400.0
2013-06-21 13:05:00,79.39,79.72,79.37,79.72,16500.0,61.4636,61.7191,61.4481,61.7191,16500.0
2013-06-21 13:10:00,79.79,79.8,79.63,79.75,15300.0,61.7733,61.7811,61.6494,61.7423,15300.0
2013-06-21 13:15:00,79.73,79.87,79.69,79.7,14500.0,61.7269,61.8352,61.6959,61.7036,14500.0
2013-06-21 13:20:00,79.68,79.69,79.5,79.5,8700.0,61.6881,61.6959,61.5488,61.5488,8700.0
2013-06-21 13:25:00,79.51,79.57,79.4,79.5,11600.0,61.5565,61.603,61.4714,61.5488,11600.0
2013-06-21 13:30:00,79.5,79.67,79.5,79.62,20500.0,61.5488,61.6804,61.5488,61.6417,20500.0
2013-06-21 13:35:00,79.63,79.7,79.6,79.65,30500.0,61.6494,61.7036,61.6262,61.6649,30500.0
2013-06-21 13:40:00,79.66,79.79,79.63,79.68,17500.0,61.6727,61.7733,61.6494,61.6881,17500.0
2013-06-21 13:45:00,79.67,79.7,79.55,79.58,17500.0,61.6804,61.7036,61.5875,61.6107,17500.0
2013-06-21 13:50:00,79.58,79.69,79.41,79.45,18800.0,61.6107,61.6959,61.4791,61.5101,18800.0
2013-06-21 13:55:00,79.42,79.45,79.18,79.23,23800.0,61.4869,61.5101,61.301,61.3398,23800.0
2013-06-21 14:00:00,79.23,79.26,79.14,79.19,29600.0,61.3398,61.363,61.2701,61.3088,29600.0
2013-06-21 14:05:00,79.19,79.19,79.04,79.12,19800.0,61.3088,61.3088,61.1927,61.2546,19800.0
2013-06-21 14:10:00,79.15,79.29,79.15,79.28,32300.0,61.2778,61.3862,61.2778,61.3785,32300.0
2013-06-21 14:15:00,79.27,79.33,79.16,79.31,29100.0,61.3707,61.4172,61.2856,61.4017,29100.0
2013-06-21 14:20:00,79.32,79.39,79.23,79.28,24800.0,61.4094,61.4636,61.3398,61.3785,24800.0
2013-06-21 14:25:00,79.3,79.38,79.25,79.31,37200.0,61.394,61.4559,61.3552,61.4017,37200.0
2013-06-21 14:30:00,79.29,79.31,79.14,79.18,24700.0,61.3862,61.4017,61.2701,61.301,24700.0
2013-06-21 14:35:00,79.21,79.21,79.06,79.13,21300.0,61.3243,61.3243,61.2081,61.2623,21300.0
2013-06-21 14:40:00,79.13,79.18,78.98,79.01,19100.0,61.2623,61.301,61.1462,61.1694,19100.0
2013-06-21 14:45:00,79.01,79.17,79.01,79.08,11400.0,61.1694,61.2933,61.1694,61.2236,11400.0
2013-06-21 14:50:00,79.1,79.18,79.06,79.13,11000.0,61.2391,61.301,61.2081,61.2623,11000.0
2013-06-21 14:55:00,79.13,79.21,79.02,79.21,11700.0,61.2623,61.3243,61.1772,61.3243,11700.0
2013-06-21 15:00:00,79.22,79.25,79.09,79.18,28100.0,61.332,61.3552,61.2314,61.301,28100.0
2013-06-21 15:05:00,79.16,79.32,79.11,79.26,21700.0,61.2856,61.4094,61.2469,61.363,21700.0
2013-06-21 15:10:00,79.24,79.47,79.24,79.37,14700.0,61.3475,61.5256,61.3475,61.4481,14700.0
2013-06-21 15:15:00,79.38,79.52,79.35,79.35,17000.0,61.4559,61.5643,61.4327,61.4327,17000.0
2013-06-21 15:20:00,79.35,79.58,79.34,79.58,16600.0,61.4327,61.6107,61.4249,61.6107,16600.0
2013-06-21 15:25:00,79.59,79.68,79.56,79.64,21400.0,61.6185,61.6881,61.5952,61.6572,21400.0
2013-06-21 15:30:00,79.64,79.65,79.44,79.44,30200.0,61.6572,61.6649,61.5023,61.5023,30200.0
2013-06-21 15:35:00,79.42,79.46,79.36,79.38,27200.0,61.4869,61.5178,61.4404,61.4559,27200.0
2013-06-21 15:40:00,79.39,79.39,79.21,79.23,26200.0,61.4636,61.4636,61.3243,61.3398,26200.0
2013-06-21 15:45:00,79.24,79.26,79.12,79.24,39700.0,61.3475,61.363,61.2546,61.3475,39700.0
2013-06-21 15:50:00,79.25,79.28,79.07,79.18,35200.0,61.3552,61.3785,61.2159,61.301,35200.0
2013-06-21 15:55:00,79.18,79.24,79.07,79.15,79800.0,61.301,61.3475,61.2159,61.2778,79800.0
2013-06-24 09:30:00,78.25,78.4,77.72,77.81,50300.0,60.581,60.6972,60.1707,60.2404,50300.0
2013-06-24 09:35:00,77.82,77.85,77.42,77.42,23100.0,60.2481,60.2714,59.9385,59.9385,23100.0
2013-06-24 09:40:00,77.38,77.73,77.34,77.71,13100.0,59.9075,60.1785,59.8765,60.163,13100.0
2013-06-24 09:45:00,77.75,77.75,77.54,77.69,36000.0,60.1939,60.1939,60.0314,60.1475,36000.0
2013-06-24 09:50:00,77.7,77.77,77.57,77.65,31400.0,60.1552,60.2094,60.0546,60.1165,31400.0
2013-06-24 09:55:00,77.61,77.67,77.49,77.6,9100.0,60.0856,60.132,59.9927,60.0778,9100.0
2013-06-24 10:00:00,77.62,77.62,77.17,77.52,18600.0,60.0933,60.0933,59.7449,60.0159,18600.0
2013-06-24 10:05:00,77.49,77.53,77.37,77.45,11400.0,59.9927,60.0236,59.8997,59.9617,11400.0
2013-06-24 10:10:00,77.46,77.64,77.41,77.43,11500.0,59.9694,60.1088,59.9307,59.9462,11500.0
2013-06-24 10:15:00,77.41,77.56,77.34,77.44,21300.0,59.9307,60.0468,59.8765,59.9539,21300.0
2013-06-24 10:20:00,77.47,77.52,77.37,77.38,13500.0,59.9772,60.0159,59.8997,59.9075,13500.0
2013-06-24 10:25:00,77.35,77.58,77.26,77.52,9100.0,59.8843,60.0623,59.8146,60.0159,9100.0
2013-06-24 10:30:00,77.51,77.58,77.21,77.28,10100.0,60.0081,60.0623,59.7759,59.8301,10100.0
2013-06-24 10:35:00,77.33,77.64,77.33,77.6,14000.0,59.8688,60.1088,59.8688,60.0778,14000.0
2013-06-24 10:40:00,77.59,77.66,77.53,77.66,8500.0,60.0701,60.1243,60.0236,60.1243,8500.0
2013-06-24 10:45:00,77.71,77.77,77.59,77.75,13300.0,60.163,60.2094,60.0701,60.1939,13300.0
2013-06-24 10:50:00,77.77,77.79,77.6,77.75,9700.0,60.2094,60.2249,60.0778,60.1939,9700.0
2013-06-24 10:55:00,77.74,77.8,77.59,77.59,9600.0,60.1862,60.2327,60.0701,60.0701,9600.0
2013-06-24 11:00:00,77.54,77.69,77.52,77.57,9600.0,60.0314,60.1475,60.0159,60.0546,9600.0
2013-06-24 11:05:00,77.55,77.57,77.44,77.51,13500.0,60.0391,60.0546,59.9539,60.0081,13500.0
2013-06-24 11:10:00,77.47,77.55,77.26,77.28,11900.0,59.9772,60.0391,59.8146,59.8301,11900.0
2013-06-24 11:15:00,77.28,77.3,77.1,77.15,10500.0,59.8301,59.8456,59.6907,59.7294,10500.0
2013-06-24 11:20:00,77.15,77.15,76.92,77.0,10700.0,59.7294,59.7294,59.5514,59.6133,10700.0
2013-06-24 11:25:00,76.98,77.0,76.83,76.87,9200.0,59.5978,59.6133,59.4817,59.5126,9200.0
2013-06-24 11:30:00,76.86,77.18,76.86,77.04,11200.0,59.5049,59.7527,59.5049,59.6443,11200.0
2013-06-24 11:35:00,77.04,77.04,76.83,77.01,22300.0,59.6443,59.6443,59.4817,59.621,22300.0
2013-06-24 11:40:00,77.01,77.15,76.87,76.87,11800.0,59.621,59.7294,59.5126,59.5126,11800.0
2013-06-24 11:45:00,76.84,77.02,76.81,76.93,12700.0,59.4894,59.6288,59.4662,59.5591,12700.0
2013-06-24 11:50:00,76.97,77.14,76.97,77.03,10600.0,59.5901,59.7217,59.5901,59.6365,10600.0
2013-06-24 11:55:00,77.07,77.27,77.0,77.25,19800.0,59.6675,59.8223,59.6133,59.8068,19800.0
2013-06-24 12:00:00,77.26,77.35,76.99,77.02,14200.0,59.8146,59.8843,59.6056,59.6288,14200.0
2013-06-24 12:05:00,77.01,77.01,76.85,76.88,16000.0,59.621,59.621,59.4972,59.5204,16000.0
2013-06-24 12:10:00,76.89,76.95,76.77,76.92,85800.0,59.5281,59.5746,59.4352,59.5514,85800.0
2013-06-24 12:15:00,76.92,76.99,76.86,76.88,8300.0,59.5514,59.6056,59.5049,59.5204,8300.0
2013-06-24 12:20:00,76.81,76.98,76.78,76.98,10300.0,59.4662,59.5978,59.443,59.5978,10300.0
2013-06-24 12:25:00,76.98,77.15,76.94,77.07,12300.0,59.5978,59.7294,59.5668,59.6675,12300.0
2013-06-24 12:30:00,77.08,77.37,77.05,77.32,19200.0,59.6752,59.8997,59.652,59.861,19200.0
2013-06-24 12:35:00,77.34,77.48,77.18,77.21,26100.0,59.8765,59.9849,59.7527,59.7759,26100.0
2013-06-24 12:40:00,77.22,77.39,77.21,77.32,6900.0,59.7836,59.9152,59.7759,59.861,6900.0
2013-06-24 12:45:00,77.31,77.4,77.22,77.22,13600.0,59.8533,59.923,59.7836,59.7836,13600.0
2013-06-24 12:50:00,77.21,77.34,77.17,77.34,6800.0,59.7759,59.8765,59.7449,59.8765,6800.0
2013-06-24 12:55:00,77.33,77.42,77.19,77.32,13300.0,59.8688,59.9385,59.7604,59.861,13300.0
2013-06-24 13:00:00,77.34,77.38,77.3,77.32,7600.0,59.8765,59.9075,59.8456,59.861,7600.0
2013-06-24 13:05:00,77.33,77.37,77.09,77.16,10700.0,59.8688,59.8997,59.683,59.7372,10700.0
2013-06-24 13:10:00,77.14,77.47,77.12,77.47,16800.0,59.7217,59.9772,59.7062,59.9772,16800.0
2013-06-24 13:15:00,77.45,77.46,77.29,77.4,12100.0,59.9617,59.9694,59.8378,59.923,12100.0
2013-06-24 13:20:00,77.4,77.69,77.36,77.62,35400.0,59.923,60.1475,59.892,60.0933,35400.0
2013-06-24 13:25:00,77.63,77.65,77.35,77.52,16200.0,60.101,60.1165,59.8843,60.0159,16200.0
2013-06-24 13:30:00,77.51,77.6,77.46,77.48,10600.0,60.0081,60.0778,59.9694,59.9849,10600.0
2013-06-24 13:35:00,77.48,77.65,77.45,77.62,6300.0,59.9849,60.1165,59.9617,60.0933,6300.0
2013-06-24 13:40:00,77.63,77.76,77.63,77.73,7900.0,60.101,60.2017,60.101,60.1785,7900.0
2013-06-24 13:45:00,77.77,77.77,77.42,77.45,13300.0,60.2094,60.2094,59.9385,59.9617,13300.0
2013-06-24 13:50:00,77.46,77.55,77.36,77.53,8100.0,59.9694,60.0391,59.892,60.0236,8100.0
2013-06-24 13:55:00,77.51,77.65,77.51,77.65,9700.0,60.0081,60.1165,60.0081,60.1165,9700.0
2013-06-24 14:00:00,77.66,77.79,77.53,77.75,14600.0,60.1243,60.2249,60.0236,60.1939,14600.0
2013-06-24 14:05:00,77.73,77.98,77.73,77.92,15500.0,60.1785,60.372,60.1785,60.3256,15500.0
2013-06-24 14:10:00,77.98,78.02,77.72,77.78,14600.0,60.372,60.403,60.1707,60.2172,14600.0
2013-06-24 14:15:00,77.78,77.94,77.78,77.92,9000.0,60.2172,60.341,60.2172,60.3256,9000.0
2013-06-24 14:20:00,77.92,78.12,77.91,77.94,15100.0,60.3256,60.4804,60.3178,60.341,15100.0
2013-06-24 14:25:00,77.92,78.13,77.92,78.11,12700.0,60.3256,60.4881,60.3256,60.4727,12700.0
2013-06-24 14:30:00,78.09,78.22,78.03,78.07,47100.0,60.4572,60.5578,60.4107,60.4417,47100.0
2013-06-24 14:35:00,78.06,78.17,78.0,78.15,41400.0,60.4339,60.5191,60.3875,60.5036,41400.0
2013-06-24 14:40:00,78.17,78.17,78.01,78.11,30800.0,60.5191,60.5191,60.3952,60.4727,30800.0
2013-06-24 14:45:00,78.11,78.24,78.01,78.19,19300.0,60.4727,60.5733,60.3952,60.5346,19300.0
2013-06-24 14:50:00,78.19,78.3,78.02,78.1,11100.0,60.5346,60.6198,60.403,60.4649,11100.0
2013-06-24 14:55:00,78.09,78.15,77.88,78.04,11300.0,60.4572,60.5036,60.2946,60.4185,11300.0
2013-06-24 15:00:00,78.04,78.15,77.97,78.0,16900.0,60.4185,60.5036,60.3643,60.3875,16900.0
2013-06-24 15:05:00,78.02,78.22,78.0,78.01,14000.0,60.403,60.5578,60.3875,60.3952,14000.0
2013-06-24 15:10:00,77.99,78.22,77.99,78.0,15300.0,60.3798,60.5578,60.3798,60.3875,15300.0
2013-06-24 15:15:00,78.0,78.02,77.76,77.87,20600.0,60.3875,60.403,60.2017,60.2868,20600.0
2013-06-24 15:20:00,77.89,78.07,77.84,77.91,22200.0,60.3023,60.4417,60.2636,60.3178,22200.0
2013-06-24 15:25:00,77.93,77.99,77.77,77.8,23100.0,60.3333,60.3798,60.2094,60.2327,23100.0
2013-06-24 15:30:00,77.79,78.06,77.79,77.86,32300.0,60.2249,60.4339,60.2249,60.2791,32300.0
2013-06-24 15:35:00,77.86,78.13,77.84,78.1,29800.0,60.2791,60.4881,60.2636,60.4649,29800.0
2013-06-24 15:40:00,78.09,78.1,77.93,77.97,36000.0,60.4572,60.4649,60.3333,60.3643,36000.0
2013-06-24 15:45:00,77.95,77.95,77.56,77.67,47900.0,60.3488,60.3488,60.0468,60.132,47900.0
2013-06-24 15:50:00,77.65,77.86,77.63,77.8,65700.0,60.1165,60.2791,60.101,60.2327,65700.0
2013-06-24 15:55:00,77.79,77.79,77.45,77.46,105900.0,60.2249,60.2249,59.9617,59.9694,105900.0
2013-06-25 09:30:00,78.37,78.87,78.37,78.68,24200.0,60.6739,61.061,60.6739,60.9139,24200.0
2013-06-25 09:35:00,78.78,78.78,78.39,78.7,15600.0,60.9914,60.9914,60.6894,60.9294,15600.0
2013-06-25 09:40:00,78.72,78.96,78.72,78.81,7200.0,60.9449,61.1307,60.9449,61.0146,7200.0
2013-06-25 09:45:00,78.82,78.88,78.33,78.33,13000.0,61.0223,61.0688,60.643,60.643,13000.0
2013-06-25 09:50:00,78.37,78.64,78.25,78.26,8600.0,60.6739,60.883,60.581,60.5888,8600.0
2013-06-25 09:55:00,78.23,78.47,78.12,78.47,7200.0,60.5656,60.7514,60.4804,60.7514,7200.0
2013-06-25 10:00:00,78.48,78.57,78.24,78.49,9800.0,60.7591,60.8288,60.5733,60.7669,9800.0
2013-06-25 10:05:00,78.45,78.45,78.09,78.37,9700.0,60.7359,60.7359,60.4572,60.6739,9700.0
2013-06-25 10:10:00,78.41,78.41,78.15,78.27,11000.0,60.7049,60.7049,60.5036,60.5965,11000.0
2013-06-25 10:15:00,78.28,78.3,77.9,78.05,18200.0,60.6043,60.6198,60.3101,60.4262,18200.0
2013-06-25 10:20:00,78.04,78.19,78.04,78.19,9800.0,60.4185,60.5346,60.4185,60.5346,9800.0
2013-06-25 10:25:00,78.25,78.31,78.1,78.2,7400.0,60.581,60.6275,60.4649,60.5423,7400.0
2013-06-25 10:30:00,78.17,78.26,78.07,78.17,4100.0,60.5191,60.5888,60.4417,60.5191,4100.0
2013-06-25 10:35:00,78.22,78.44,78.14,78.43,7300.0,60.5578,60.7281,60.4959,60.7204,7300.0
2013-06-25 10:40:00,78.41,78.46,78.33,78.38,5600.0,60.7049,60.7436,60.643,60.6817,5600.0
2013-06-25 10:45:00,78.46,78.6,78.4,78.6,10600.0,60.7436,60.852,60.6972,60.852,10600.0
2013-06-25 10:50:00,78.6,78.75,78.56,78.75,5600.0,60.852,60.9681,60.821,60.9681,5600.0
2013-06-25 10:55:00,78.78,78.79,78.68,78.73,10200.0,60.9914,60.9991,60.9139,60.9527,10200.0
2013-06-25 11:00:00,78.71,78.79,78.64,78.79,11300.0,60.9372,60.9991,60.883,60.9991,11300.0
2013-06-25 11:05:00,78.78,79.06,78.76,79.03,9400.0,60.9914,61.2081,60.9759,61.1849,9400.0
2013-06-25 11:10:00,79.02,79.02,78.86,78.86,6700.0,61.1772,61.1772,61.0533,61.0533,6700.0
2013-06-25 11:15:00,78.85,78.9,78.71,78.71,15400.0,61.0456,61.0843,60.9372,60.9372,15400.0
2013-06-25 11:20:00,78.71,78.71,78.59,78.59,5400.0,60.9372,60.9372,60.8443,60.8443,5400.0
2013-06-25 11:25:00,78.55,78.61,78.51,78.6,6900.0,60.8133,60.8598,60.7823,60.852,6900.0
2013-06-25 11:30:00,78.63,78.8,78.57,78.73,12500.0,60.8752,61.0069,60.8288,60.9527,12500.0
2013-06-25 11:35:00,78.72,78.87,78.72,78.81,8900.0,60.9449,61.061,60.9449,61.0146,8900.0
2013-06-25 11:40:00,78.81,78.91,78.67,78.72,20600.0,61.0146,61.092,60.9062,60.9449,20600.0
2013-06-25 11:45:00,78.76,78.85,78.68,78.85,23300.0,60.9759,61.0456,60.9139,61.0456,23300.0
2013-06-25 11:50:00,78.8,78.97,78.8,78.87,12400.0,61.0069,61.1385,61.0069,61.061,12400.0
2013-06-25 11:55:00,78.87,78.94,78.86,78.87,5100.0,61.061,61.1152,61.0533,61.061,5100.0
2013-06-25 12:00:00,78.85,78.92,78.77,78.87,5800.0,61.0456,61.0998,60.9836,61.061,5800.0
2013-06-25 12:05:00,78.95,79.01,78.92,78.98,4700.0,61.123,61.1694,61.0998,61.1462,4700.0
2013-06-25 12:10:00,78.99,78.99,78.93,78.99,3600.0,61.1539,61.1539,61.1075,61.1539,3600.0
2013-06-25 12:15:00,78.98,79.03,78.92,79.02,4600.0,61.1462,61.1849,61.0998,61.1772,4600.0
2013-06-25 12:20:00,78.96,78.97,78.88,78.92,5200.0,61.1307,61.1385,61.0688,61.0998,5200.0
2013-06-25 12:25:00,78.92,78.99,78.91,78.91,9800.0,61.0998,61.1539,61.092,61.092,9800.0
2013-06-25 12:30:00,78.93,79.16,78.93,79.11,4600.0,61.1075,61.2856,61.1075,61.2469,4600.0
2013-06-25 12:35:00,79.11,79.11,79.0,79.06,4300.0,61.2469,61.2469,61.1617,61.2081,4300.0
2013-06-25 12:40:00,79.07,79.12,79.03,79.09,5000.0,61.2159,61.2546,61.1849,61.2314,5000.0
2013-06-25 12:45:00,79.12,79.12,79.06,79.12,7400.0,61.2546,61.2546,61.2081,61.2546,7400.0
2013-06-25 12:50:00,79.12,79.19,79.12,79.13,10000.0,61.2546,61.3088,61.2546,61.2623,10000.0
2013-06-25 12:55:00,79.11,79.11,78.98,79.03,7100.0,61.2469,61.2469,61.1462,61.1849,7100.0
2013-06-25 13:00:00,79.05,79.2,79.05,79.19,8200.0,61.2004,61.3165,61.2004,61.3088,8200.0
2013-06-25 13:05:00,79.19,79.19,78.94,78.95,8900.0,61.3088,61.3088,61.1152,61.123,8900.0
2013-06-25 13:10:00,78.96,79.01,78.91,78.98,6500.0,61.1307,61.1694,61.092,61.1462,6500.0
2013-06-25 13:15:00,79.02,79.02,78.85,78.87,31700.0,61.1772,61.1772,61.0456,61.061,31700.0
2013-06-25 13:20:00,78.87,78.89,78.75,78.85,17400.0,61.061,61.0765,60.9681,61.0456,17400.0
2013-06-25 13:25:00,78.87,78.95,78.86,78.9,6200.0,61.061,61.123,61.0533,61.0843,6200.0
2013-06-25 13:30:00,78.91,78.97,78.81,78.95,14200.0,61.092,61.1385,61.0146,61.123,14200.0
2013-06-25 13:35:00,78.95,79.06,78.92,79.04,7500.0,61.123,61.2081,61.0998,61.1927,7500.0
2013-06-25 13:40:00,79.02,79.2,78.98,79.09,8500.0,61.1772,61.3165,61.1462,61.2314,8500.0
2013-06-25 13:45:00,79.1,79.24,79.07,79.24,7400.0,61.2391,61.3475,61.2159,61.3475,7400.0
2013-06-25 13:50:00,79.25,79.25,79.07,79.08,8300.0,61.3552,61.3552,61.2159,61.2236,8300.0
2013-06-25 13:55:00,79.13,79.13,79.0,79.04,8800.0,61.2623,61.2623,61.1617,61.1927,8800.0
2013-06-25 14:00:00,79.06,79.16,78.89,78.93,29800.0,61.2081,61.2856,61.0765,61.1075,29800.0
2013-06-25 14:05:00,78.94,79.04,78.92,79.04,15000.0,61.1152,61.1927,61.0998,61.1927,15000.0
2013-06-25 14:10:00,79.05,79.18,79.05,79.18,12000.0,61.2004,61.301,61.2004,61.301,12000.0
2013-06-25 14:15:00,79.17,79.24,79.15,79.19,5900.0,61.2933,61.3475,61.2778,61.3088,5900.0
2013-06-25 14:20:00,79.2,79.23,79.05,79.08,5900.0,61.3165,61.3398,61.2004,61.2236,5900.0
2013-06-25 14:25:00,79.08,79.23,79.08,79.2,8100.0,61.2236,61.3398,61.2236,61.3165,8100.0
2013-06-25 14:30:00,79.22,79.39,79.16,79.33,11000.0,61.332,61.4636,61.2856,61.4172,11000.0
2013-06-25 14:35:00,79.33,79.42,79.29,79.31,14900.0,61.4172,61.4869,61.3862,61.4017,14900.0
2013-06-25 14:40:00,79.33,79.46,79.3,79.44,37800.0,61.4172,61.5178,61.394,61.5023,37800.0
2013-06-25 14:45:00,79.44,79.57,79.43,79.48,30000.0,61.5023,61.603,61.4946,61.5333,30000.0
2013-06-25 14:50:00,79.48,79.51,79.4,79.4,4000.0,61.5333,61.5565,61.4714,61.4714,4000.0
2013-06-25 14:55:00,79.39,79.48,79.24,79.3,7600.0,61.4636,61.5333,61.3475,61.394,7600.0
2013-06-25 15:00:00,79.32,79.42,79.29,79.32,10200.0,61.4094,61.4869,61.3862,61.4094,10200.0
2013-06-25 15:05:00,79.32,79.43,79.3,79.43,9700.0,61.4094,61.4946,61.394,61.4946,9700.0
2013-06-25 15:10:00,79.43,79.48,79.36,79.37,12500.0,61.4946,61.5333,61.4404,61.4481,12500.0
2013-06-25 15:15:00,79.37,79.49,79.34,79.34,11300.0,61.4481,61.541,61.4249,61.4249,11300.0
2013-06-25 15:20:00,79.32,79.55,79.32,79.54,12400.0,61.4094,61.5875,61.4094,61.5798,12400.0
2013-06-25 15:25:00,79.55,79.66,79.51,79.65,15400.0,61.5875,61.6727,61.5565,61.6649,15400.0
2013-06-25 15:30:00,79.68,79.73,79.59,79.6,31400.0,61.6881,61.7269,61.6185,61.6262,31400.0
2013-06-25 15:35:00,79.6,79.66,79.5,79.54,30700.0,61.6262,61.6727,61.5488,61.5798,30700.0
2013-06-25 15:40:00,79.55,79.61,79.42,79.49,24900.0,61.5875,61.634,61.4869,61.541,24900.0
2013-06-25 15:45:00,79.46,79.47,79.24,79.3,28600.0,61.5178,61.5256,61.3475,61.394,28600.0
2013-06-25 15:50:00,79.28,79.42,79.26,79.38,30100.0,61.3785,61.4869,61.363,61.4559,30100.0
2013-06-25 15:55:00,79.37,79.37,79.24,79.27,75200.0,61.4481,61.4481,61.3475,61.3707,75200.0
2013-06-26 09:30:00,80.08,80.45,80.07,80.37,18800.0,61.9978,62.2843,61.9901,62.2223,18800.0
2013-06-26 09:35:00,80.37,80.43,80.16,80.25,12600.0,62.2223,62.2688,62.0598,62.1294,12600.0
2013-06-26 09:40:00,80.29,80.35,79.97,79.99,10600.0,62.1604,62.2069,61.9127,61.9281,10600.0
2013-06-26 09:45:00,80.01,80.44,80.01,80.35,14600.0,61.9436,62.2765,61.9436,62.2069,14600.0
2013-06-26 09:50:00,80.35,80.65,80.26,80.61,15700.0,62.2069,62.4391,62.1372,62.4082,15700.0
2013-06-26 09:55:00,80.61,80.82,80.57,80.62,11600.0,62.4082,62.5707,62.3772,62.4159,11600.0
2013-06-26 10:00:00,80.62,80.73,80.52,80.62,12400.0,62.4159,62.5011,62.3385,62.4159,12400.0
2013-06-26 10:05:00,80.62,80.63,80.35,80.4,5100.0,62.4159,62.4236,62.2069,62.2456,5100.0
2013-06-26 10:10:00,80.4,80.45,80.29,80.39,10700.0,62.2456,62.2843,62.1604,62.2378,10700.0
2013-06-26 10:15:00,80.36,80.36,80.18,80.29,13900.0,62.2146,62.2146,62.0752,62.1604,13900.0
2013-06-26 10:20:00,80.29,80.52,80.29,80.37,11400.0,62.1604,62.3385,62.1604,62.2223,11400.0
2013-06-26 10:25:00,80.39,80.43,80.33,80.37,38100.0,62.2378,62.2688,62.1914,62.2223,38100.0
2013-06-26 10:30:00,80.36,80.41,80.2,80.21,5900.0,62.2146,62.2533,62.0907,62.0985,5900.0
2013-06-26 10:35:00,80.21,80.38,80.2,80.38,7900.0,62.0985,62.2301,62.0907,62.2301,7900.0
2013-06-26 10:40:00,80.38,80.48,80.36,80.45,5900.0,62.2301,62.3075,62.2146,62.2843,5900.0
2013-06-26 10:45:00,80.47,80.47,80.37,80.37,2900.0,62.2998,62.2998,62.2223,62.2223,2900.0
2013-06-26 10:50:00,80.33,80.37,80.21,80.37,7400.0,62.1914,62.2223,62.0985,62.2223,7400.0
2013-06-26 10:55:00,80.35,80.35,80.2,80.24,8800.0,62.2069,62.2069,62.0907,62.1217,8800.0
2013-06-26 11:00:00,80.26,80.26,80.12,80.13,5700.0,62.1372,62.1372,62.0288,62.0365,5700.0
2013-06-26 11:05:00,80.13,80.13,79.92,80.06,12700.0,62.0365,62.0365,61.874,61.9823,12700.0
2013-06-26 11:10:00,80.08,80.14,80.02,80.13,13000.0,61.9978,62.0443,61.9514,62.0365,13000.0
2013-06-26 11:15:00,80.13,80.3,80.09,80.19,17900.0,62.0365,62.1681,62.0056,62.083,17900.0
2013-06-26 11:20:00,80.2,80.3,80.18,80.25,11900.0,62.0907,62.1681,62.0752,62.1294,11900.0
2013-06-26 11:25:00,80.27,80.35,80.24,80.34,10700.0,62.1449,62.2069,62.1217,62.1991,10700.0
2013-06-26 11:30:00,80.34,80.37,80.28,80.32,6700.0,62.1991,62.2223,62.1527,62.1836,6700.0
2013-06-26 11:35:00,80.3,80.36,80.24,80.31,29500.0,62.1681,62.2146,62.1217,62.1759,29500.0
2013-06-26 11:40:00,80.31,80.32,80.2,80.22,10700.0,62.1759,62.1836,62.0907,62.1062,10700.0
2013-06-26 11:45:00,80.21,80.33,80.2,80.31,4200.0,62.0985,62.1914,62.0907,62.1759,4200.0
2013-06-26 11:50:00,80.32,80.34,80.29,80.29,3600.0,62.1836,62.1991,62.1604,62.1604,3600.0
2013-06-26 11:55:00,80.26,80.31,80.23,80.23,3400.0,62.1372,62.1759,62.114,62.114,3400.0
2013-06-26 12:00:00,80.23,80.45,80.22,80.43,9200.0,62.114,62.2843,62.1062,62.2688,9200.0
2013-06-26 12:05:00,80.45,80.47,80.41,80.41,4100.0,62.2843,62.2998,62.2533,62.2533,4100.0
2013-06-26 12:10:00,80.45,80.57,80.43,80.55,5400.0,62.2843,62.3772,62.2688,62.3617,5400.0
2013-06-26 12:15:00,80.56,80.66,80.56,80.66,2900.0,62.3694,62.4469,62.3694,62.4469,2900.0
2013-06-26 12:20:00,80.67,80.69,80.66,80.68,3400.0,62.4546,62.4701,62.4469,62.4623,3400.0
2013-06-26 12:25:00,80.7,80.75,80.7,80.73,7000.0,62.4778,62.5165,62.4778,62.5011,7000.0
2013-06-26 12:30:00,80.73,80.73,80.64,80.68,4500.0,62.5011,62.5011,62.4314,62.4623,4500.0
2013-06-26 12:35:00,80.68,80.74,80.63,80.73,3900.0,62.4623,62.5088,62.4236,62.5011,3900.0
2013-06-26 12:40:00,80.73,80.77,80.7,80.7,3700.0,62.5011,62.532,62.4778,62.4778,3700.0
2013-06-26 12:45:00,80.71,80.71,80.67,80.69,2400.0,62.4856,62.4856,62.4546,62.4701,2400.0
2013-06-26 12:50:00,80.68,80.74,80.68,80.74,4500.0,62.4623,62.5088,62.4623,62.5088,4500.0
2013-06-26 12:55:00,80.74,80.75,80.59,80.59,12400.0,62.5088,62.5165,62.3927,62.3927,12400.0
2013-06-26 13:00:00,80.6,80.68,80.55,80.58,11600.0,62.4004,62.4623,62.3617,62.3849,11600.0
2013-06-26 13:05:00,80.58,80.7,80.58,80.65,9500.0,62.3849,62.4778,62.3849,62.4391,9500.0
2013-06-26 13:10:00,80.66,80.74,80.64,80.74,6500.0,62.4469,62.5088,62.4314,62.5088,6500.0
2013-06-26 13:15:00,80.72,80.79,80.7,80.75,6900.0,62.4933,62.5475,62.4778,62.5165,6900.0
2013-06-26 13:20:00,80.75,80.8,80.74,80.75,8300.0,62.5165,62.5552,62.5088,62.5165,8300.0
2013-06-26 13:25:00,80.75,80.88,80.74,80.85,81100.0,62.5165,62.6172,62.5088,62.594,81100.0
2013-06-26 13:30:00,80.85,80.89,80.76,80.76,14100.0,62.594,62.6249,62.5243,62.5243,14100.0
2013-06-26 13:35:00,80.79,80.8,80.62,80.62,9000.0,62.5475,62.5552,62.4159,62.4159,9000.0
2013-06-26 13:40:00,80.61,80.64,80.58,80.59,5900.0,62.4082,62.4314,62.3849,62.3927,5900.0
2013-06-26 13:45:00,80.58,80.66,80.52,80.52,6500.0,62.3849,62.4469,62.3385,62.3385,6500.0
2013-06-26 13:50:00,80.52,80.57,80.49,80.53,8100.0,62.3385,62.3772,62.3152,62.3462,8100.0
2013-06-26 13:55:00,80.54,80.56,80.53,80.53,3200.0,62.354,62.3694,62.3462,62.3462,3200.0
2013-06-26 14:00:00,80.53,80.62,80.49,80.52,5000.0,62.3462,62.4159,62.3152,62.3385,5000.0
2013-06-26 14:05:00,80.52,80.52,80.37,80.43,9500.0,62.3385,62.3385,62.2223,62.2688,9500.0
2013-06-26 14:10:00,80.43,80.43,80.32,80.33,5600.0,62.2688,62.2688,62.1836,62.1914,5600.0
2013-06-26 14:15:00,80.35,80.36,80.29,80.35,4700.0,62.2069,62.2146,62.1604,62.2069,4700.0
2013-06-26 14:20:00,80.35,80.43,80.35,80.39,9400.0,62.2069,62.2688,62.2069,62.2378,9400.0
2013-06-26 14:25:00,80.39,80.46,80.39,80.46,7800.0,62.2378,62.292,62.2378,62.292,7800.0
2013-06-26 14:30:00,80.46,80.46,80.27,80.29,30100.0,62.292,62.292,62.1449,62.1604,30100.0
2013-06-26 14:35:00,80.3,80.4,80.3,80.35,10500.0,62.1681,62.2456,62.1681,62.2069,10500.0
2013-06-26 14:40:00,80.34,80.38,80.31,80.37,10600.0,62.1991,62.2301,62.1759,62.2223,10600.0
2013-06-26 14:45:00,80.37,80.43,80.32,80.42,9900.0,62.2223,62.2688,62.1836,62.2611,9900.0
2013-06-26 14:50:00,80.43,80.49,80.41,80.48,7500.0,62.2688,62.3152,62.2533,62.3075,7500.0
2013-06-26 14:55:00,80.47,80.52,80.43,80.43,11800.0,62.2998,62.3385,62.2688,62.2688,11800.0
2013-06-26 15:00:00,80.44,80.58,80.44,80.46,13800.0,62.2765,62.3849,62.2765,62.292,13800.0
2013-06-26 15:05:00,80.46,80.56,80.46,80.51,11400.0,62.292,62.3694,62.292,62.3307,11400.0
2013-06-26 15:10:00,80.5,80.55,80.49,80.53,11400.0,62.323,62.3617,62.3152,62.3462,11400.0
2013-06-26 15:15:00,80.57,80.57,80.45,80.52,7700.0,62.3772,62.3772,62.2843,62.3385,7700.0
2013-06-26 15:20:00,80.53,80.55,80.46,80.52,16300.0,62.3462,62.3617,62.292,62.3385,16300.0
2013-06-26 15:25:00,80.52,80.52,80.4,80.48,14400.0,62.3385,62.3385,62.2456,62.3075,14400.0
2013-06-26 15:30:00,80.48,80.56,80.45,80.49,31800.0,62.3075,62.3694,62.2843,62.3152,31800.0
2013-06-26 15:35:00,80.49,80.54,80.45,80.53,21800.0,62.3152,62.354,62.2843,62.3462,21800.0
2013-06-26 15:40:00,80.53,80.58,80.31,80.37,35900.0,62.3462,62.3849,62.1759,62.2223,35900.0
2013-06-26 15:45:00,80.35,80.39,80.27,80.38,180100.0,62.2069,62.2378,62.1449,62.2301,180100.0
2013-06-26 15:50:00,80.38,80.46,80.35,80.42,35100.0,62.2301,62.292,62.2069,62.2611,35100.0
2013-06-26 15:55:00,80.42,80.5,80.33,80.36,152500.0,62.2611,62.323,62.1914,62.2146,152500.0
2013-06-27 09:30:00,80.99,81.0,80.85,80.94,12700.0,62.7023,62.7101,62.594,62.6636,12700.0
2013-06-27 09:35:00,80.95,81.12,80.94,81.12,4500.0,62.6714,62.803,62.6636,62.803,4500.0
2013-06-27 09:40:00,81.2,81.27,81.06,81.06,8000.0,62.8649,62.9191,62.7565,62.7565,8000.0
2013-06-27 09:45:00,81.13,81.27,81.13,81.2,9900.0,62.8107,62.9191,62.8107,62.8649,9900.0
2013-06-27 09:50:00,81.2,81.25,81.15,81.18,7200.0,62.8649,62.9036,62.8262,62.8494,7200.0
2013-06-27 09:55:00,81.23,81.31,81.19,81.2,5500.0,62.8882,62.9501,62.8572,62.8649,5500.0
2013-06-27 10:00:00,81.21,81.31,81.07,81.08,6100.0,62.8727,62.9501,62.7643,62.772,6100.0
2013-06-27 10:05:00,81.08,81.09,80.99,81.05,5300.0,62.772,62.7798,62.7023,62.7488,5300.0
2013-06-27 10:10:00,81.02,81.13,80.97,81.13,14700.0,62.7256,62.8107,62.6869,62.8107,14700.0
2013-06-27 10:15:00,81.08,81.17,80.99,81.1,4400.0,62.772,62.8417,62.7023,62.7875,4400.0
2013-06-27 10:20:00,81.13,81.3,81.13,81.25,12400.0,62.8107,62.9423,62.8107,62.9036,12400.0
2013-06-27 10:25:00,81.24,81.25,81.2,81.23,14100.0,62.8959,62.9036,62.8649,62.8882,14100.0
2013-06-27 10:30:00,81.24,81.3,81.2,81.21,24200.0,62.8959,62.9423,62.8649,62.8727,24200.0
2013-06-27 10:35:00,81.25,81.3,81.2,81.24,12300.0,62.9036,62.9423,62.8649,62.8959,12300.0
2013-06-27 10:40:00,81.25,81.28,81.12,81.13,13900.0,62.9036,62.9269,62.803,62.8107,13900.0
2013-06-27 10:45:00,81.15,81.17,81.05,81.05,6200.0,62.8262,62.8417,62.7488,62.7488,6200.0
2013-06-27 10:50:00,81.03,81.25,81.03,81.22,6600.0,62.7333,62.9036,62.7333,62.8804,6600.0
2013-06-27 10:55:00,81.24,81.25,81.12,81.15,16000.0,62.8959,62.9036,62.803,62.8262,16000.0
2013-06-27 11:00:00,81.15,81.28,81.13,81.28,14700.0,62.8262,62.9269,62.8107,62.9269,14700.0
2013-06-27 11:05:00,81.26,81.29,81.11,81.11,6000.0,62.9114,62.9346,62.7953,62.7953,6000.0
2013-06-27 11:10:00,81.14,81.14,81.02,81.02,3500.0,62.8185,62.8185,62.7256,62.7256,3500.0
2013-06-27 11:15:00,81.06,81.07,81.01,81.01,5800.0,62.7565,62.7643,62.7178,62.7178,5800.0
2013-06-27 11:20:00,81.02,81.03,80.89,80.9,18200.0,62.7256,62.7333,62.6249,62.6327,18200.0
2013-06-27 11:25:00,80.9,80.91,80.82,80.83,15800.0,62.6327,62.6404,62.5707,62.5785,15800.0
2013-06-27 11:30:00,80.82,80.89,80.82,80.84,26900.0,62.5707,62.6249,62.5707,62.5862,26900.0
2013-06-27 11:35:00,80.86,80.89,80.83,80.87,8200.0,62.6017,62.6249,62.5785,62.6094,8200.0
2013-06-27 11:40:00,80.89,80.98,80.89,80.94,15200.0,62.6249,62.6946,62.6249,62.6636,15200.0
2013-06-27 11:45:00,80.95,80.99,80.95,80.99,4000.0,62.6714,62.7023,62.6714,62.7023,4000.0
2013-06-27 11:50:00,80.99,81.01,80.97,81.01,7100.0,62.7023,62.7178,62.6869,62.7178,7100.0
2013-06-27 11:55:00,81.0,81.0,80.91,80.96,6800.0,62.7101,62.7101,62.6404,62.6791,6800.0
2013-06-27 12:00:00,80.96,80.98,80.86,80.86,7000.0,62.6791,62.6946,62.6017,62.6017,7000.0
2013-06-27 12:05:00,80.88,80.95,80.86,80.9,8800.0,62.6172,62.6714,62.6017,62.6327,8800.0
2013-06-27 12:10:00,80.91,80.95,80.86,80.89,23900.0,62.6404,62.6714,62.6017,62.6249,23900.0
2013-06-27 12:15:00,80.9,80.95,80.87,80.87,6700.0,62.6327,62.6714,62.6094,62.6094,6700.0
2013-06-27 12:20:00,80.89,80.89,80.74,80.77,6600.0,62.6249,62.6249,62.5088,62.532,6600.0
2013-06-27 12:25:00,80.75,80.76,80.68,80.74,1900.0,62.5165,62.5243,62.4623,62.5088,1900.0
2013-06-27 12:30:00,80.78,80.9,80.78,80.9,4400.0,62.5398,62.6327,62.5398,62.6327,4400.0
2013-06-27 12:35:00,80.91,80.97,80.89,80.97,4400.0,62.6404,62.6869,62.6249,62.6869,4400.0
2013-06-27 12:40:00,80.97,81.01,80.9,80.97,9400.0,62.6869,62.7178,62.6327,62.6869,9400.0
2013-06-27 12:45:00,80.96,81.0,80.93,80.99,3200.0,62.6791,62.7101,62.6559,62.7023,3200.0
2013-06-27 12:50:00,80.99,81.08,80.98,81.08,6700.0,62.7023,62.772,62.6946,62.772,6700.0
2013-06-27 12:55:00,81.09,81.15,81.07,81.07,12700.0,62.7798,62.8262,62.7643,62.7643,12700.0
2013-06-27 13:00:00,81.08,81.27,81.06,81.23,10300.0,62.772,62.9191,62.7565,62.8882,10300.0
2013-06-27 13:05:00,81.2,81.21,81.16,81.2,3000.0,62.8649,62.8727,62.834,62.8649,3000.0
2013-06-27 13:10:00,81.21,81.3,81.19,81.24,3800.0,62.8727,62.9423,62.8572,62.8959,3800.0
2013-06-27 13:15:00,81.24,81.32,81.24,81.28,4200.0,62.8959,62.9578,62.8959,62.9269,4200.0
2013-06-27 13:20:00,81.3,81.3,81.22,81.29,3500.0,62.9423,62.9423,62.8804,62.9346,3500.0
2013-06-27 13:25:00,81.29,81.36,81.26,81.26,11900.0,62.9346,62.9888,62.9114,62.9114,11900.0
2013-06-27 13:30:00,81.27,81.34,81.26,81.34,4900.0,62.9191,62.9733,62.9114,62.9733,4900.0
2013-06-27 13:35:00,81.37,81.42,81.36,81.37,5900.0,62.9965,63.0353,62.9888,62.9965,5900.0
2013-06-27 13:40:00,81.41,81.43,81.38,81.38,2500.0,63.0275,63.043,63.0043,63.0043,2500.0
2013-06-27 13:45:00,81.38,81.47,81.38,81.46,8300.0,63.0043,63.074,63.0043,63.0662,8300.0
2013-06-27 13:50:00,81.45,81.47,81.42,81.47,2900.0,63.0585,63.074,63.0353,63.074,2900.0
2013-06-27 13:55:00,81.47,81.47,81.24,81.24,2700.0,63.074,63.074,62.8959,62.8959,2700.0
2013-06-27 14:00:00,81.25,81.26,81.19,81.26,7800.0,62.9036,62.9114,62.8572,62.9114,7800.0
2013-06-27 14:05:00,81.26,81.3,81.24,81.25,28700.0,62.9114,62.9423,62.8959,62.9036,28700.0
2013-06-27 14:10:00,81.24,81.35,81.23,81.35,16800.0,62.8959,62.9811,62.8882,62.9811,16800.0
2013-06-27 14:15:00,81.32,81.39,81.3,81.39,10300.0,62.9578,63.012,62.9423,63.012,10300.0
2013-06-27 14:20:00,81.39,81.42,81.33,81.41,7000.0,63.012,63.0353,62.9656,63.0275,7000.0
2013-06-27 14:25:00,81.36,81.44,81.33,81.42,9800.0,62.9888,63.0507,62.9656,63.0353,9800.0
2013-06-27 14:30:00,81.43,81.49,81.38,81.47,28600.0,63.043,63.0894,63.0043,63.074,28600.0
2013-06-27 14:35:00,81.45,81.49,81.41,81.42,5700.0,63.0585,63.0894,63.0275,63.0353,5700.0
2013-06-27 14:40:00,81.43,81.49,81.38,81.38,7900.0,63.043,63.0894,63.0043,63.0043,7900.0
2013-06-27 14:45:00,81.39,81.4,81.31,81.39,8100.0,63.012,63.0198,62.9501,63.012,8100.0
2013-06-27 14:50:00,81.38,81.42,81.37,81.4,5500.0,63.0043,63.0353,62.9965,63.0198,5500.0
2013-06-27 14:55:00,81.4,81.43,81.37,81.37,3200.0,63.0198,63.043,62.9965,62.9965,3200.0
2013-06-27 15:00:00,81.38,81.42,81.37,81.4,10700.0,63.0043,63.0353,62.9965,63.0198,10700.0
2013-06-27 15:05:00,81.41,81.44,81.36,81.41,21700.0,63.0275,63.0507,62.9888,63.0275,21700.0
2013-06-27 15:10:00,81.42,81.53,81.4,81.51,19600.0,63.0353,63.1204,63.0198,63.1049,19600.0
2013-06-27 15:15:00,81.52,81.58,81.52,81.56,20600.0,63.1127,63.1591,63.1127,63.1436,20600.0
2013-06-27 15:20:00,81.54,81.57,81.51,81.57,9500.0,63.1282,63.1514,63.1049,63.1514,9500.0
2013-06-27 15:25:00,81.58,81.65,81.56,81.64,8600.0,63.1591,63.2133,63.1436,63.2056,8600.0
2013-06-27 15:30:00,81.64,81.67,81.52,81.53,15300.0,63.2056,63.2288,63.1127,63.1204,15300.0
2013-06-27 15:35:00,81.52,81.61,81.49,81.59,12900.0,63.1127,63.1824,63.0894,63.1669,12900.0
2013-06-27 15:40:00,81.6,81.71,81.55,81.69,24300.0,63.1746,63.2598,63.1359,63.2443,24300.0
2013-06-27 15:45:00,81.68,81.75,81.64,81.7,49100.0,63.2365,63.2907,63.2056,63.252,49100.0
2013-06-27 15:50:00,81.7,81.74,81.66,81.74,59900.0,63.252,63.283,63.2211,63.283,59900.0
2013-06-27 15:55:00,81.74,81.74,81.65,81.71,100400.0,63.283,63.283,63.2133,63.2598,100400.0
2013-06-28 09:30:00,81.4,81.42,81.02,81.21,23900.0,63.0198,63.0353,62.7256,62.8727,23900.0
2013-06-28 09:35:00,81.15,81.16,80.86,81.03,6300.0,62.8262,62.834,62.6017,62.7333,6300.0
2013-06-28 09:40:00,81.03,81.26,81.02,81.1,6700.0,62.7333,62.9114,62.7256,62.7875,6700.0
2013-06-28 09:45:00,81.09,81.09,80.75,80.94,8700.0,62.7798,62.7798,62.5165,62.6636,8700.0
2013-06-28 09:50:00,80.89,80.89,80.63,80.68,10000.0,62.6249,62.6249,62.4236,62.4623,10000.0
2013-06-28 09:55:00,80.73,80.8,80.43,80.45,9500.0,62.5011,62.5552,62.2688,62.2843,9500.0
2013-06-28 10:00:00,80.46,80.63,80.45,80.59,12100.0,62.292,62.4236,62.2843,62.3927,12100.0
2013-06-28 10:05:00,80.59,80.61,80.43,80.6,13200.0,62.3927,62.4082,62.2688,62.4004,13200.0
2013-06-28 10:10:00,80.58,80.65,80.49,80.58,10700.0,62.3849,62.4391,62.3152,62.3849,10700.0
2013-06-28 10:15:00,80.59,80.65,80.51,80.59,8000.0,62.3927,62.4391,62.3307,62.3927,8000.0
2013-06-28 10:20:00,80.58,80.58,80.49,80.54,7600.0,62.3849,62.3849,62.3152,62.354,7600.0
2013-06-28 10:25:00,80.53,80.61,80.47,80.61,5000.0,62.3462,62.4082,62.2998,62.4082,5000.0
2013-06-28 10:30:00,80.67,80.79,80.67,80.72,3400.0,62.4546,62.5475,62.4546,62.4933,3400.0
2013-06-28 10:35:00,80.74,81.08,80.74,81.01,8000.0,62.5088,62.772,62.5088,62.7178,8000.0
2013-06-28 10:40:00,80.98,81.01,80.87,80.97,6000.0,62.6946,62.7178,62.6094,62.6869,6000.0
2013-06-28 10:45:00,80.93,80.93,80.75,80.75,4400.0,62.6559,62.6559,62.5165,62.5165,4400.0
2013-06-28 10:50:00,80.76,80.9,80.76,80.9,8200.0,62.5243,62.6327,62.5243,62.6327,8200.0
2013-06-28 10:55:00,80.93,81.11,80.93,81.09,7100.0,62.6559,62.7953,62.6559,62.7798,7100.0
2013-06-28 11:00:00,81.11,81.24,81.11,81.24,4800.0,62.7953,62.8959,62.7953,62.8959,4800.0
2013-06-28 11:05:00,81.25,81.3,81.19,81.21,8500.0,62.9036,62.9423,62.8572,62.8727,8500.0
2013-06-28 11:10:00,81.23,81.3,81.22,81.22,6800.0,62.8882,62.9423,62.8804,62.8804,6800.0
2013-06-28 11:15:00,81.26,81.29,81.18,81.2,4800.0,62.9114,62.9346,62.8494,62.8649,4800.0
2013-06-28 11:20:00,81.16,81.2,81.14,81.14,4100.0,62.834,62.8649,62.8185,62.8185,4100.0
2013-06-28 11:25:00,81.12,81.12,81.0,81.0,5700.0,62.803,62.803,62.7101,62.7101,5700.0
2013-06-28 11:30:00,81.01,81.14,80.99,80.99,7500.0,62.7178,62.8185,62.7023,62.7023,7500.0
2013-06-28 11:35:00,80.99,81.06,80.98,81.01,6000.0,62.7023,62.7565,62.6946,62.7178,6000.0
2013-06-28 11:40:00,81.01,81.01,80.89,80.94,2900.0,62.7178,62.7178,62.6249,62.6636,2900.0
2013-06-28 11:45:00,80.94,81.16,80.9,81.13,8500.0,62.6636,62.834,62.6327,62.8107,8500.0
2013-06-28 11:50:00,81.12,81.12,81.0,81.03,5100.0,62.803,62.803,62.7101,62.7333,5100.0
2013-06-28 11:55:00,81.05,81.05,81.01,81.01,4100.0,62.7488,62.7488,62.7178,62.7178,4100.0
2013-06-28 12:00:00,81.04,81.05,80.89,80.92,4200.0,62.7411,62.7488,62.6249,62.6482,4200.0
2013-06-28 12:05:00,80.92,80.97,80.87,80.89,7100.0,62.6482,62.6869,62.6094,62.6249,7100.0
2013-06-28 12:10:00,80.89,80.94,80.82,80.92,6300.0,62.6249,62.6636,62.5707,62.6482,6300.0
2013-06-28 12:15:00,80.85,80.86,80.78,80.83,4900.0,62.594,62.6017,62.5398,62.5785,4900.0
2013-06-28 12:20:00,80.82,80.82,80.68,80.8,15200.0,62.5707,62.5707,62.4623,62.5552,15200.0
2013-06-28 12:25:00,80.81,81.0,80.8,81.0,6200.0,62.563,62.7101,62.5552,62.7101,6200.0
2013-06-28 12:30:00,81.03,81.03,80.93,81.0,6700.0,62.7333,62.7333,62.6559,62.7101,6700.0
2013-06-28 12:35:00,81.02,81.13,81.02,81.1,4100.0,62.7256,62.8107,62.7256,62.7875,4100.0
2013-06-28 12:40:00,81.11,81.14,81.03,81.1,12500.0,62.7953,62.8185,62.7333,62.7875,12500.0
2013-06-28 12:45:00,81.09,81.19,81.03,81.17,5600.0,62.7798,62.8572,62.7333,62.8417,5600.0
2013-06-28 12:50:00,81.16,81.23,81.13,81.2,4600.0,62.834,62.8882,62.8107,62.8649,4600.0
2013-06-28 12:55:00,81.2,81.2,81.1,81.1,4700.0,62.8649,62.8649,62.7875,62.7875,4700.0
2013-06-28 13:00:00,81.1,81.1,81.02,81.02,5100.0,62.7875,62.7875,62.7256,62.7256,5100.0
2013-06-28 13:05:00,81.02,81.11,80.95,81.08,23600.0,62.7256,62.7953,62.6714,62.772,23600.0
2013-06-28 13:10:00,81.04,81.15,81.04,81.08,3000.0,62.7411,62.8262,62.7411,62.772,3000.0
2013-06-28 13:15:00,81.11,81.19,81.1,81.18,6500.0,62.7953,62.8572,62.7875,62.8494,6500.0
2013-06-28 13:20:00,81.19,81.32,81.17,81.31,10400.0,62.8572,62.9578,62.8417,62.9501,10400.0
2013-06-28 13:25:00,81.31,81.31,81.22,81.24,4000.0,62.9501,62.9501,62.8804,62.8959,4000.0
2013-06-28 13:30:00,81.26,81.27,81.2,81.22,4500.0,62.9114,62.9191,62.8649,62.8804,4500.0
2013-06-28 13:35:00,81.23,81.33,81.22,81.22,5900.0,62.8882,62.9656,62.8804,62.8804,5900.0
2013-06-28 13:40:00,81.21,81.28,81.16,81.26,7700.0,62.8727,62.9269,62.834,62.9114,7700.0
2013-06-28 13:45:00,81.26,81.26,81.2,81.22,2400.0,62.9114,62.9114,62.8649,62.8804,2400.0
2013-06-28 13:50:00,81.22,81.27,81.2,81.26,5000.0,62.8804,62.9191,62.8649,62.9114,5000.0
2013-06-28 13:55:00,81.26,81.33,81.23,81.29,5500.0,62.9114,62.9656,62.8882,62.9346,5500.0
2013-06-28 14:00:00,81.3,81.32,81.28,81.31,3300.0,62.9423,62.9578,62.9269,62.9501,3300.0
2013-06-28 14:05:00,81.32,81.37,81.32,81.36,5700.0,62.9578,62.9965,62.9578,62.9888,5700.0
2013-06-28 14:10:00,81.37,81.41,81.32,81.32,3500.0,62.9965,63.0275,62.9578,62.9578,3500.0
2013-06-28 14:15:00,81.32,81.32,81.28,81.28,2400.0,62.9578,62.9578,62.9269,62.9269,2400.0
2013-06-28 14:20:00,81.28,81.28,81.17,81.19,7500.0,62.9269,62.9269,62.8417,62.8572,7500.0
2013-06-28 14:25:00,81.21,81.26,81.19,81.19,7500.0,62.8727,62.9114,62.8572,62.8572,7500.0
2013-06-28 14:30:00,81.21,81.3,81.21,81.28,32400.0,62.8727,62.9423,62.8727,62.9269,32400.0
2013-06-28 14:35:00,81.28,81.29,81.24,81.24,4900.0,62.9269,62.9346,62.8959,62.8959,4900.0
2013-06-28 14:40:00,81.22,81.24,81.09,81.14,9000.0,62.8804,62.8959,62.7798,62.8185,9000.0
2013-06-28 14:45:00,81.14,81.16,81.1,81.14,3600.0,62.8185,62.834,62.7875,62.8185,3600.0
2013-06-28 14:50:00,81.14,81.22,81.12,81.22,6400.0,62.8185,62.8804,62.803,62.8804,6400.0
2013-06-28 14:55:00,81.21,81.21,81.16,81.18,6400.0,62.8727,62.8727,62.834,62.8494,6400.0
2013-06-28 15:00:00,81.18,81.18,81.08,81.09,18100.0,62.8494,62.8494,62.772,62.7798,18100.0
2013-06-28 15:05:00,81.07,81.09,81.01,81.04,11400.0,62.7643,62.7798,62.7178,62.7411,11400.0
2013-06-28 15:10:00,81.03,81.14,81.0,81.14,18700.0,62.7333,62.8185,62.7101,62.8185,18700.0
2013-06-28 15:15:00,81.15,81.21,81.13,81.18,20900.0,62.8262,62.8727,62.8107,62.8494,20900.0
2013-06-28 15:20:00,81.17,81.21,81.14,81.18,22400.0,62.8417,62.8727,62.8185,62.8494,22400.0
2013-06-28 15:25:00,81.18,81.23,81.15,81.23,23000.0,62.8494,62.8882,62.8262,62.8882,23000.0
2013-06-28 15:30:00,81.24,81.35,81.21,81.32,27900.0,62.8959,62.9811,62.8727,62.9578,27900.0
2013-06-28 15:35:00,81.33,81.4,81.3,81.37,28400.0,62.9656,63.0198,62.9423,62.9965,28400.0
2013-06-28 15:40:00,81.37,81.39,81.23,81.31,36100.0,62.9965,63.012,62.8882,62.9501,36100.0
2013-06-28 15:45:00,81.3,81.38,81.22,81.26,54600.0,62.9423,63.0043,62.8804,62.9114,54600.0
2013-06-28 15:50:00,81.25,81.28,81.17,81.18,45300.0,62.9036,62.9269,62.8417,62.8494,45300.0
2013-06-28 15:55:00,81.2,81.23,80.88,80.89,152500.0,62.8649,62.8882,62.6172,62.6249,152500.0
2013-07-01 09:30:00,81.6,81.95,81.59,81.75,25000.0,63.1746,63.4456,63.1669,63.2907,25000.0
2013-07-01 09:35:00,81.81,81.91,81.7,81.77,12000.0,63.3372,63.4146,63.252,63.3062,12000.0
2013-07-01 09:40:00,81.83,81.97,81.66,81.66,17400.0,63.3527,63.4611,63.2211,63.2211,17400.0
2013-07-01 09:45:00,81.75,81.87,81.65,81.71,10000.0,63.2907,63.3836,63.2133,63.2598,10000.0
2013-07-01 09:50:00,81.77,81.88,81.75,81.87,10700.0,63.3062,63.3914,63.2907,63.3836,10700.0
2013-07-01 09:55:00,81.86,82.11,81.86,81.88,13800.0,63.3759,63.5694,63.3759,63.3914,13800.0
2013-07-01 10:00:00,81.88,82.15,81.79,82.14,10700.0,63.3914,63.6004,63.3217,63.5927,10700.0
2013-07-01 10:05:00,82.14,82.29,82.07,82.08,10700.0,63.5927,63.7088,63.5385,63.5462,10700.0
2013-07-01 10:10:00,82.07,82.31,82.06,82.31,11500.0,63.5385,63.7243,63.5307,63.7243,11500.0
2013-07-01 10:15:00,82.3,82.34,82.26,82.33,8900.0,63.7165,63.7475,63.6856,63.7398,8900.0
2013-07-01 10:20:00,82.33,82.42,82.29,82.37,19400.0,63.7398,63.8095,63.7088,63.7707,19400.0
2013-07-01 10:25:00,82.37,82.41,82.28,82.28,15100.0,63.7707,63.8017,63.7011,63.7011,15100.0
2013-07-01 10:30:00,82.3,82.31,82.23,82.29,5500.0,63.7165,63.7243,63.6624,63.7088,5500.0
2013-07-01 10:35:00,82.29,82.3,82.14,82.15,11900.0,63.7088,63.7165,63.5927,63.6004,11900.0
2013-07-01 10:40:00,82.17,82.22,82.14,82.16,6300.0,63.6159,63.6546,63.5927,63.6082,6300.0
2013-07-01 10:45:00,82.16,82.28,82.11,82.28,7200.0,63.6082,63.7011,63.5694,63.7011,7200.0
2013-07-01 10:50:00,82.27,82.34,82.27,82.32,5700.0,63.6933,63.7475,63.6933,63.732,5700.0
2013-07-01 10:55:00,82.31,82.4,82.21,82.21,8500.0,63.7243,63.794,63.6469,63.6469,8500.0
2013-07-01 11:00:00,82.19,82.24,82.16,82.18,6100.0,63.6314,63.6701,63.6082,63.6236,6100.0
2013-07-01 11:05:00,82.19,82.33,82.16,82.32,30700.0,63.6314,63.7398,63.6082,63.732,30700.0
2013-07-01 11:10:00,82.29,82.34,82.2,82.23,5100.0,63.7088,63.7475,63.6391,63.6624,5100.0
2013-07-01 11:15:00,82.24,82.29,82.19,82.21,5900.0,63.6701,63.7088,63.6314,63.6469,5900.0
2013-07-01 11:20:00,82.22,82.24,82.15,82.2,5500.0,63.6546,63.6701,63.6004,63.6391,5500.0
2013-07-01 11:25:00,82.2,82.21,82.15,82.16,5400.0,63.6391,63.6469,63.6004,63.6082,5400.0
2013-07-01 11:30:00,82.16,82.3,82.16,82.3,4800.0,63.6082,63.7165,63.6082,63.7165,4800.0
2013-07-01 11:35:00,82.28,82.28,82.0,82.02,37100.0,63.7011,63.7011,63.4843,63.4998,37100.0
2013-07-01 11:40:00,82.01,82.05,81.98,82.05,14800.0,63.492,63.523,63.4688,63.523,14800.0
2013-07-01 11:45:00,82.05,82.19,82.05,82.19,18900.0,63.523,63.6314,63.523,63.6314,18900.0
2013-07-01 11:50:00,82.21,82.3,82.2,82.27,6800.0,63.6469,63.7165,63.6391,63.6933,6800.0
2013-07-01 11:55:00,82.24,82.26,82.18,82.21,14100.0,63.6701,63.6856,63.6236,63.6469,14100.0
2013-07-01 12:00:00,82.23,82.31,82.2,82.25,24600.0,63.6624,63.7243,63.6391,63.6778,24600.0
2013-07-01 12:05:00,82.25,82.26,82.21,82.26,13700.0,63.6778,63.6856,63.6469,63.6856,13700.0
2013-07-01 12:10:00,82.26,82.28,82.25,82.26,5800.0,63.6856,63.7011,63.6778,63.6856,5800.0
2013-07-01 12:15:00,82.26,82.28,82.06,82.06,22000.0,63.6856,63.7011,63.5307,63.5307,22000.0
2013-07-01 12:20:00,82.04,82.08,81.99,82.01,6700.0,63.5153,63.5462,63.4765,63.492,6700.0
2013-07-01 12:25:00,82.02,82.04,81.98,81.98,7100.0,63.4998,63.5153,63.4688,63.4688,7100.0
2013-07-01 12:30:00,81.98,82.02,81.94,82.0,6000.0,63.4688,63.4998,63.4378,63.4843,6000.0
2013-07-01 12:35:00,81.98,82.09,81.98,82.05,2500.0,63.4688,63.554,63.4688,63.523,2500.0
2013-07-01 12:40:00,82.04,82.05,81.98,82.0,25800.0,63.5153,63.523,63.4688,63.4843,25800.0
2013-07-01 12:45:00,82.02,82.14,81.98,82.11,4400.0,63.4998,63.5927,63.4688,63.5694,4400.0
2013-07-01 12:50:00,82.09,82.09,82.03,82.08,11100.0,63.554,63.554,63.5075,63.5462,11100.0
2013-07-01 12:55:00,82.07,82.1,82.06,82.08,3900.0,63.5385,63.5617,63.5307,63.5462,3900.0
2013-07-01 13:00:00,82.09,82.15,82.05,82.15,4100.0,63.554,63.6004,63.523,63.6004,4100.0
2013-07-01 13:05:00,82.12,82.12,82.04,82.05,2600.0,63.5772,63.5772,63.5153,63.523,2600.0
2013-07-01 13:10:00,82.06,82.1,82.04,82.05,6500.0,63.5307,63.5617,63.5153,63.523,6500.0
2013-07-01 13:15:00,82.05,82.13,82.04,82.12,4200.0,63.523,63.5849,63.5153,63.5772,4200.0
2013-07-01 13:20:00,82.11,82.16,82.1,82.16,2900.0,63.5694,63.6082,63.5617,63.6082,2900.0
2013-07-01 13:25:00,82.14,82.23,82.14,82.14,3200.0,63.5927,63.6624,63.5927,63.5927,3200.0
2013-07-01 13:30:00,82.14,82.18,82.11,82.15,5600.0,63.5927,63.6236,63.5694,63.6004,5600.0
2013-07-01 13:35:00,82.14,82.18,82.08,82.09,19500.0,63.5927,63.6236,63.5462,63.554,19500.0
2013-07-01 13:40:00,82.09,82.11,82.02,82.06,10300.0,63.554,63.5694,63.4998,63.5307,10300.0
2013-07-01 13:45:00,82.02,82.1,82.02,82.05,8200.0,63.4998,63.5617,63.4998,63.523,8200.0
2013-07-01 13:50:00,82.08,82.08,82.0,82.03,10100.0,63.5462,63.5462,63.4843,63.5075,10100.0
2013-07-01 13:55:00,82.01,82.02,81.88,81.88,7800.0,63.492,63.4998,63.3914,63.3914,7800.0
2013-07-01 14:00:00,81.91,81.92,81.86,81.88,8500.0,63.4146,63.4224,63.3759,63.3914,8500.0
2013-07-01 14:05:00,81.86,81.92,81.83,81.88,7700.0,63.3759,63.4224,63.3527,63.3914,7700.0
2013-07-01 14:10:00,81.88,81.89,81.77,81.77,11700.0,63.3914,63.3991,63.3062,63.3062,11700.0
2013-07-01 14:15:00,81.78,81.78,81.71,81.74,8500.0,63.314,63.314,63.2598,63.283,8500.0
2013-07-01 14:20:00,81.75,81.78,81.69,81.74,25700.0,63.2907,63.314,63.2443,63.283,25700.0
2013-07-01 14:25:00,81.74,81.89,81.73,81.89,12400.0,63.283,63.3991,63.2753,63.3991,12400.0
2013-07-01 14:30:00,81.9,81.91,81.81,81.84,11600.0,63.4069,63.4146,63.3372,63.3604,11600.0
2013-07-01 14:35:00,81.82,81.85,81.79,81.84,4500.0,63.3449,63.3682,63.3217,63.3604,4500.0
2013-07-01 14:40:00,81.83,81.95,81.78,81.95,6800.0,63.3527,63.4456,63.314,63.4456,6800.0
2013-07-01 14:45:00,81.98,81.98,81.82,81.82,7400.0,63.4688,63.4688,63.3449,63.3449,7400.0
2013-07-01 14:50:00,81.84,81.91,81.84,81.91,6300.0,63.3604,63.4146,63.3604,63.4146,6300.0
2013-07-01 14:55:00,81.9,81.98,81.9,81.97,12900.0,63.4069,63.4688,63.4069,63.4611,12900.0
2013-07-01 15:00:00,81.98,82.05,81.94,81.95,27900.0,63.4688,63.523,63.4378,63.4456,27900.0
2013-07-01 15:05:00,81.95,81.95,81.86,81.9,26500.0,63.4456,63.4456,63.3759,63.4069,26500.0
2013-07-01 15:10:00,81.89,81.9,81.83,81.87,13600.0,63.3991,63.4069,63.3527,63.3836,13600.0
2013-07-01 15:15:00,81.86,81.88,81.76,81.78,10300.0,63.3759,63.3914,63.2985,63.314,10300.0
2013-07-01 15:20:00,81.77,81.85,81.75,81.79,15100.0,63.3062,63.3682,63.2907,63.3217,15100.0
2013-07-01 15:25:00,81.78,81.8,81.62,81.65,15000.0,63.314,63.3294,63.1901,63.2133,15000.0
2013-07-01 15:30:00,81.65,81.65,81.51,81.59,20600.0,63.2133,63.2133,63.1049,63.1669,20600.0
2013-07-01 15:35:00,81.6,81.61,81.45,81.47,17200.0,63.1746,63.1824,63.0585,63.074,17200.0
2013-07-01 15:40:00,81.48,81.53,81.39,81.43,14700.0,63.0817,63.1204,63.012,63.043,14700.0
2013-07-01 15:45:00,81.45,81.52,81.4,81.42,18200.0,63.0585,63.1127,63.0198,63.0353,18200.0
2013-07-01 15:50:00,81.39,81.5,81.37,81.5,23100.0,63.012,63.0972,62.9965,63.0972,23100.0
2013-07-01 15:55:00,81.5,81.57,81.41,81.44,46100.0,63.0972,63.1514,63.0275,63.0507,46100.0
2013-07-02 09:30:00,81.37,81.75,81.14,81.75,13100.0,62.9965,63.2907,62.8185,63.2907,13100.0
2013-07-02 09:35:00,81.63,82.22,81.63,82.17,5900.0,63.1978,63.6546,63.1978,63.6159,5900.0
2013-07-02 09:40:00,82.18,82.35,82.01,82.13,16800.0,63.6236,63.7553,63.492,63.5849,16800.0
2013-07-02 09:45:00,82.26,82.41,82.13,82.4,2300.0,63.6856,63.8017,63.5849,63.794,2300.0
2013-07-02 09:50:00,82.36,82.4,82.23,82.27,7500.0,63.763,63.794,63.6624,63.6933,7500.0
2013-07-02 09:55:00,82.27,82.33,82.06,82.06,5700.0,63.6933,63.7398,63.5307,63.5307,5700.0
2013-07-02 10:00:00,82.06,82.13,81.72,81.78,12700.0,63.5307,63.5849,63.2675,63.314,12700.0
2013-07-02 10:05:00,81.79,81.91,81.77,81.81,8500.0,63.3217,63.4146,63.3062,63.3372,8500.0
2013-07-02 10:10:00,81.8,81.9,81.76,81.9,8500.0,63.3294,63.4069,63.2985,63.4069,8500.0
2013-07-02 10:15:00,81.89,81.94,81.85,81.91,8100.0,63.3991,63.4378,63.3682,63.4146,8100.0
2013-07-02 10:20:00,81.91,82.18,81.91,82.1,8500.0,63.4146,63.6236,63.4146,63.5617,8500.0
2013-07-02 10:25:00,82.09,82.1,81.96,81.97,11200.0,63.554,63.5617,63.4533,63.4611,11200.0
2013-07-02 10:30:00,81.95,82.05,81.86,82.01,13800.0,63.4456,63.523,63.3759,63.492,13800.0
2013-07-02 10:35:00,82.0,82.04,81.91,81.91,8000.0,63.4843,63.5153,63.4146,63.4146,8000.0
2013-07-02 10:40:00,81.92,82.06,81.92,81.99,19500.0,63.4224,63.5307,63.4224,63.4765,19500.0
2013-07-02 10:45:00,81.99,82.01,81.83,81.91,10600.0,63.4765,63.492,63.3527,63.4146,10600.0
2013-07-02 10:50:00,81.95,82.05,81.92,82.02,5400.0,63.4456,63.523,63.4224,63.4998,5400.0
2013-07-02 10:55:00,82.04,82.04,81.93,81.93,8000.0,63.5153,63.5153,63.4301,63.4301,8000.0
2013-07-02 11:00:00,81.94,81.95,81.6,81.64,9400.0,63.4378,63.4456,63.1746,63.2056,9400.0
2013-07-02 11:05:00,81.64,81.78,81.64,81.78,5400.0,63.2056,63.314,63.2056,63.314,5400.0
2013-07-02 11:10:00,81.78,81.83,81.75,81.83,6100.0,63.314,63.3527,63.2907,63.3527,6100.0
2013-07-02 11:15:00,81.85,81.93,81.84,81.91,5700.0,63.3682,63.4301,63.3604,63.4146,5700.0
2013-07-02 11:20:00,81.91,81.93,81.84,81.86,7800.0,63.4146,63.4301,63.3604,63.3759,7800.0
2013-07-02 11:25:00,81.86,81.9,81.81,81.85,7800.0,63.3759,63.4069,63.3372,63.3682,7800.0
2013-07-02 11:30:00,81.91,81.96,81.86,81.92,10600.0,63.4146,63.4533,63.3759,63.4224,10600.0
2013-07-02 11:35:00,81.94,81.99,81.91,81.93,6600.0,63.4378,63.4765,63.4146,63.4301,6600.0
2013-07-02 11:40:00,81.91,82.03,81.86,82.03,12700.0,63.4146,63.5075,63.3759,63.5075,12700.0
2013-07-02 11:45:00,82.03,82.22,82.02,82.16,9100.0,63.5075,63.6546,63.4998,63.6082,9100.0
2013-07-02 11:50:00,82.15,82.22,82.15,82.22,11000.0,63.6004,63.6546,63.6004,63.6546,11000.0
2013-07-02 11:55:00,82.18,82.19,82.07,82.11,5800.0,63.6236,63.6314,63.5385,63.5694,5800.0
2013-07-02 12:00:00,82.09,82.25,82.09,82.25,15500.0,63.554,63.6778,63.554,63.6778,15500.0
2013-07-02 12:05:00,82.25,82.28,82.17,82.18,12000.0,63.6778,63.7011,63.6159,63.6236,12000.0
2013-07-02 12:10:00,82.12,82.17,82.02,82.05,6400.0,63.5772,63.6159,63.4998,63.523,6400.0
2013-07-02 12:15:00,82.05,82.12,82.05,82.11,7700.0,63.523,63.5772,63.523,63.5694,7700.0
2013-07-02 12:20:00,82.1,82.11,81.99,82.0,5600.0,63.5617,63.5694,63.4765,63.4843,5600.0
2013-07-02 12:25:00,82.01,82.11,81.98,82.08,10700.0,63.492,63.5694,63.4688,63.5462,10700.0
2013-07-02 12:30:00,82.07,82.19,82.06,82.09,11900.0,63.5385,63.6314,63.5307,63.554,11900.0
2013-07-02 12:35:00,82.09,82.1,82.06,82.09,8700.0,63.554,63.5617,63.5307,63.554,8700.0
2013-07-02 12:40:00,82.09,82.09,81.93,82.01,14900.0,63.554,63.554,63.4301,63.492,14900.0
2013-07-02 12:45:00,81.97,82.01,81.89,81.95,9600.0,63.4611,63.492,63.3991,63.4456,9600.0
2013-07-02 12:50:00,81.94,82.01,81.92,82.01,6600.0,63.4378,63.492,63.4224,63.492,6600.0
2013-07-02 12:55:00,82.02,82.1,82.01,82.06,10000.0,63.4998,63.5617,63.492,63.5307,10000.0
2013-07-02 13:00:00,82.06,82.07,81.99,82.0,7500.0,63.5307,63.5385,63.4765,63.4843,7500.0
2013-07-02 13:05:00,82.0,82.05,82.0,82.02,7100.0,63.4843,63.523,63.4843,63.4998,7100.0
2013-07-02 13:10:00,82.06,82.06,81.96,82.0,7900.0,63.5307,63.5307,63.4533,63.4843,7900.0
2013-07-02 13:15:00,81.99,81.99,81.95,81.98,7900.0,63.4765,63.4765,63.4456,63.4688,7900.0
2013-07-02 13:20:00,81.98,81.99,81.95,81.98,5200.0,63.4688,63.4765,63.4456,63.4688,5200.0
2013-07-02 13:25:00,81.98,82.03,81.98,82.0,14400.0,63.4688,63.5075,63.4688,63.4843,14400.0
2013-07-02 13:30:00,81.99,82.06,81.99,82.03,7800.0,63.4765,63.5307,63.4765,63.5075,7800.0
2013-07-02 13:35:00,82.02,82.02,81.8,81.84,19600.0,63.4998,63.4998,63.3294,63.3604,19600.0
2013-07-02 13:40:00,81.83,81.84,81.68,81.78,9600.0,63.3527,63.3604,63.2365,63.314,9600.0
2013-07-02 13:45:00,81.77,81.81,81.7,81.76,8700.0,63.3062,63.3372,63.252,63.2985,8700.0
2013-07-02 13:50:00,81.78,81.9,81.77,81.88,10400.0,63.314,63.4069,63.3062,63.3914,10400.0
2013-07-02 13:55:00,81.87,81.89,81.84,81.84,5700.0,63.3836,63.3991,63.3604,63.3604,5700.0
2013-07-02 14:00:00,81.83,81.83,81.71,81.79,9500.0,63.3527,63.3527,63.2598,63.3217,9500.0
2013-07-02 14:05:00,81.78,81.83,81.75,81.76,20300.0,63.314,63.3527,63.2907,63.2985,20300.0
2013-07-02 14:10:00,81.74,81.77,81.56,81.63,17200.0,63.283,63.3062,63.1436,63.1978,17200.0
2013-07-02 14:15:00,81.63,81.66,81.55,81.6,36600.0,63.1978,63.2211,63.1359,63.1746,36600.0
2013-07-02 14:20:00,81.58,81.62,81.52,81.52,19800.0,63.1591,63.1901,63.1127,63.1127,19800.0
2013-07-02 14:25:00,81.51,81.58,81.44,81.51,18800.0,63.1049,63.1591,63.0507,63.1049,18800.0
2013-07-02 14:30:00,81.5,81.61,81.49,81.56,11900.0,63.0972,63.1824,63.0894,63.1436,11900.0
2013-07-02 14:35:00,81.56,81.59,81.42,81.42,8800.0,63.1436,63.1669,63.0353,63.0353,8800.0
2013-07-02 14:40:00,81.43,81.5,81.4,81.48,9400.0,63.043,63.0972,63.0198,63.0817,9400.0
2013-07-02 14:45:00,81.48,81.5,81.38,81.4,22700.0,63.0817,63.0972,63.0043,63.0198,22700.0
2013-07-02 14:50:00,81.4,81.57,81.37,81.57,17700.0,63.0198,63.1514,62.9965,63.1514,17700.0
2013-07-02 14:55:00,81.58,81.63,81.56,81.59,11700.0,63.1591,63.1978,63.1436,63.1669,11700.0
2013-07-02 15:00:00,81.62,81.64,81.59,81.6,11500.0,63.1901,63.2056,63.1669,63.1746,11500.0
2013-07-02 15:05:00,81.59,81.66,81.56,81.62,7800.0,63.1669,63.2211,63.1436,63.1901,7800.0
2013-07-02 15:10:00,81.63,81.71,81.63,81.68,9700.0,63.1978,63.2598,63.1978,63.2365,9700.0
2013-07-02 15:15:00,81.69,81.77,81.68,81.72,13100.0,63.2443,63.3062,63.2365,63.2675,13100.0
2013-07-02 15:20:00,81.73,81.75,81.6,81.62,17100.0,63.2753,63.2907,63.1746,63.1901,17100.0
2013-07-02 15:25:00,81.6,81.61,81.51,81.53,13600.0,63.1746,63.1824,63.1049,63.1204,13600.0
2013-07-02 15:30:00,81.53,81.57,81.45,81.52,16400.0,63.1204,63.1514,63.0585,63.1127,16400.0
2013-07-02 15:35:00,81.53,81.69,81.5,81.66,16700.0,63.1204,63.2443,63.0972,63.2211,16700.0
2013-07-02 15:40:00,81.66,81.71,81.56,81.6,14900.0,63.2211,63.2598,63.1436,63.1746,14900.0
2013-07-02 15:45:00,81.61,81.79,81.57,81.72,28100.0,63.1824,63.3217,63.1514,63.2675,28100.0
2013-07-02 15:50:00,81.72,81.8,81.69,81.74,30200.0,63.2675,63.3294,63.2443,63.283,30200.0
2013-07-02 15:55:00,81.74,81.9,81.74,81.82,56900.0,63.283,63.4069,63.283,63.3449,56900.0
2013-07-03 09:30:00,81.0,81.04,80.71,80.98,14800.0,62.7101,62.7411,62.4856,62.6946,14800.0
2013-07-03 09:35:00,80.99,81.19,80.99,81.11,9400.0,62.7023,62.8572,62.7023,62.7953,9400.0
2013-07-03 09:40:00,81.11,81.24,81.08,81.12,9900.0,62.7953,62.8959,62.772,62.803,9900.0
2013-07-03 09:45:00,81.13,81.3,81.07,81.1,13000.0,62.8107,62.9423,62.7643,62.7875,13000.0
2013-07-03 09:50:00,81.13,81.33,81.11,81.22,17300.0,62.8107,62.9656,62.7953,62.8804,17300.0
2013-07-03 09:55:00,81.2,81.22,80.95,80.98,15000.0,62.8649,62.8804,62.6714,62.6946,15000.0
2013-07-03 10:00:00,80.99,81.11,80.8,80.88,16100.0,62.7023,62.7953,62.5552,62.6172,16100.0
2013-07-03 10:05:00,80.81,80.81,80.61,80.79,9600.0,62.563,62.563,62.4082,62.5475,9600.0
2013-07-03 10:10:00,80.78,80.82,80.56,80.71,18600.0,62.5398,62.5707,62.3694,62.4856,18600.0
2013-07-03 10:15:00,80.75,80.75,80.49,80.53,22900.0,62.5165,62.5165,62.3152,62.3462,22900.0
2013-07-03 10:20:00,80.54,80.78,80.53,80.72,12900.0,62.354,62.5398,62.3462,62.4933,12900.0
2013-07-03 10:25:00,80.72,80.74,80.49,80.74,11300.0,62.4933,62.5088,62.3152,62.5088,11300.0
2013-07-03 10:30:00,80.76,80.85,80.58,80.85,14300.0,62.5243,62.594,62.3849,62.594,14300.0
2013-07-03 10:35:00,80.85,80.85,80.67,80.7,16900.0,62.594,62.594,62.4546,62.4778,16900.0
2013-07-03 10:40:00,80.71,80.82,80.7,80.82,15000.0,62.4856,62.5707,62.4778,62.5707,15000.0
2013-07-03 10:45:00,80.84,80.85,80.65,80.8,19600.0,62.5862,62.594,62.4391,62.5552,19600.0
2013-07-03 10:50:00,80.8,80.85,80.65,80.72,15600.0,62.5552,62.594,62.4391,62.4933,15600.0
2013-07-03 10:55:00,80.71,80.76,80.58,80.61,15800.0,62.4856,62.5243,62.3849,62.4082,15800.0
2013-07-03 11:00:00,80.58,80.78,80.56,80.76,13600.0,62.3849,62.5398,62.3694,62.5243,13600.0
2013-07-03 11:05:00,80.76,80.76,80.65,80.69,11700.0,62.5243,62.5243,62.4391,62.4701,11700.0
2013-07-03 11:10:00,80.69,80.77,80.59,80.72,17300.0,62.4701,62.532,62.3927,62.4933,17300.0
2013-07-03 11:15:00,80.7,80.82,80.69,80.77,10100.0,62.4778,62.5707,62.4701,62.532,10100.0
2013-07-03 11:20:00,80.78,80.79,80.67,80.69,9500.0,62.5398,62.5475,62.4546,62.4701,9500.0
2013-07-03 11:25:00,80.7,80.74,80.68,80.74,9400.0,62.4778,62.5088,62.4623,62.5088,9400.0
2013-07-03 11:30:00,80.75,80.83,80.7,80.81,11400.0,62.5165,62.5785,62.4778,62.563,11400.0
2013-07-03 11:35:00,80.82,80.87,80.73,80.87,12500.0,62.5707,62.6094,62.5011,62.6094,12500.0
2013-07-03 11:40:00,80.85,80.85,80.76,80.8,10700.0,62.594,62.594,62.5243,62.5552,10700.0
2013-07-03 11:45:00,80.82,80.84,80.7,80.72,13400.0,62.5707,62.5862,62.4778,62.4933,13400.0
2013-07-03 11:50:00,80.74,80.94,80.74,80.94,7600.0,62.5088,62.6636,62.5088,62.6636,7600.0
2013-07-03 11:55:00,80.95,81.26,80.95,81.26,12200.0,62.6714,62.9114,62.6714,62.9114,12200.0
2013-07-03 12:00:00,81.25,81.25,81.14,81.14,10100.0,62.9036,62.9036,62.8185,62.8185,10100.0
2013-07-03 12:05:00,81.15,81.2,81.13,81.19,9300.0,62.8262,62.8649,62.8107,62.8572,9300.0
2013-07-03 12:10:00,81.2,81.21,81.12,81.13,8400.0,62.8649,62.8727,62.803,62.8107,8400.0
2013-07-03 12:15:00,81.13,81.28,81.13,81.28,8500.0,62.8107,62.9269,62.8107,62.9269,8500.0
2013-07-03 12:20:00,81.3,81.32,81.17,81.27,18500.0,62.9423,62.9578,62.8417,62.9191,18500.0
2013-07-03 12:25:00,81.26,81.29,81.23,81.24,6100.0,62.9114,62.9346,62.8882,62.8959,6100.0
2013-07-03 12:30:00,81.24,81.27,81.18,81.18,10300.0,62.8959,62.9191,62.8494,62.8494,10300.0
2013-07-03 12:35:00,81.19,81.21,81.14,81.14,8100.0,62.8572,62.8727,62.8185,62.8185,8100.0
2013-07-03 12:40:00,81.14,81.16,81.02,81.03,17100.0,62.8185,62.834,62.7256,62.7333,17100.0
2013-07-03 12:45:00,81.04,81.1,81.02,81.1,18000.0,62.7411,62.7875,62.7256,62.7875,18000.0
2013-07-03 12:50:00,81.11,81.17,81.04,81.06,14200.0,62.7953,62.8417,62.7411,62.7565,14200.0
2013-07-03 12:55:00,81.05,81.14,80.98,81.11,37900.0,62.7488,62.8185,62.6946,62.7953,37900.0
2013-07-05 09:30:00,82.03,82.35,82.03,82.18,11600.0,63.5075,63.7553,63.5075,63.6236,11600.0
2013-07-05 09:35:00,82.17,82.49,82.17,82.2,8800.0,63.6159,63.8636,63.6159,63.6391,8800.0
2013-07-05 09:40:00,82.14,82.4,82.07,82.23,5600.0,63.5927,63.794,63.5385,63.6624,5600.0
2013-07-05 09:45:00,82.25,82.43,82.19,82.22,5200.0,63.6778,63.8172,63.6314,63.6546,5200.0
2013-07-05 09:50:00,82.27,82.27,82.08,82.08,2700.0,63.6933,63.6933,63.5462,63.5462,2700.0
2013-07-05 09:55:00,82.12,82.19,81.87,81.87,5900.0,63.5772,63.6314,63.3836,63.3836,5900.0
2013-07-05 10:00:00,81.87,81.93,81.79,81.83,6200.0,63.3836,63.4301,63.3217,63.3527,6200.0
2013-07-05 10:05:00,81.83,82.02,81.78,82.0,5000.0,63.3527,63.4998,63.314,63.4843,5000.0
2013-07-05 10:10:00,81.91,81.97,81.81,81.86,8800.0,63.4146,63.4611,63.3372,63.3759,8800.0
2013-07-05 10:15:00,81.87,81.88,81.73,81.84,8500.0,63.3836,63.3914,63.2753,63.3604,8500.0
2013-07-05 10:20:00,81.8,81.84,81.58,81.66,6100.0,63.3294,63.3604,63.1591,63.2211,6100.0
2013-07-05 10:25:00,81.64,81.72,81.57,81.69,5400.0,63.2056,63.2675,63.1514,63.2443,5400.0
2013-07-05 10:30:00,81.68,81.95,81.63,81.95,2800.0,63.2365,63.4456,63.1978,63.4456,2800.0
2013-07-05 10:35:00,81.96,81.99,81.67,81.68,4800.0,63.4533,63.4765,63.2288,63.2365,4800.0
2013-07-05 10:40:00,81.77,81.94,81.77,81.91,4600.0,63.3062,63.4378,63.3062,63.4146,4600.0
2013-07-05 10:45:00,81.83,81.97,81.8,81.91,4100.0,63.3527,63.4611,63.3294,63.4146,4100.0
2013-07-05 10:50:00,81.91,81.97,81.87,81.92,3400.0,63.4146,63.4611,63.3836,63.4224,3400.0
2013-07-05 10:55:00,81.92,82.15,81.92,82.14,4400.0,63.4224,63.6004,63.4224,63.5927,4400.0
2013-07-05 11:00:00,82.15,82.24,82.15,82.22,3500.0,63.6004,63.6701,63.6004,63.6546,3500.0
2013-07-05 11:05:00,82.22,82.22,82.1,82.16,4300.0,63.6546,63.6546,63.5617,63.6082,4300.0
2013-07-05 11:10:00,82.16,82.26,82.16,82.23,6300.0,63.6082,63.6856,63.6082,63.6624,6300.0
2013-07-05 11:15:00,82.22,82.3,82.08,82.27,14700.0,63.6546,63.7165,63.5462,63.6933,14700.0
2013-07-05 11:20:00,82.3,82.31,82.25,82.26,3500.0,63.7165,63.7243,63.6778,63.6856,3500.0
2013-07-05 11:25:00,82.27,82.38,82.24,82.29,6900.0,63.6933,63.7785,63.6701,63.7088,6900.0
2013-07-05 11:30:00,82.28,82.29,82.06,82.06,4200.0,63.7011,63.7088,63.5307,63.5307,4200.0
2013-07-05 11:35:00,82.04,82.22,82.04,82.22,2600.0,63.5153,63.6546,63.5153,63.6546,2600.0
2013-07-05 11:40:00,82.2,82.23,82.16,82.17,3200.0,63.6391,63.6624,63.6082,63.6159,3200.0
2013-07-05 11:45:00,82.19,82.2,82.14,82.17,2800.0,63.6314,63.6391,63.5927,63.6159,2800.0
2013-07-05 11:50:00,82.21,82.27,82.2,82.2,4000.0,63.6469,63.6933,63.6391,63.6391,4000.0
2013-07-05 11:55:00,82.21,82.49,82.2,82.47,4800.0,63.6469,63.8636,63.6391,63.8482,4800.0
2013-07-05 12:00:00,82.51,82.54,82.46,82.53,5500.0,63.8791,63.9024,63.8404,63.8946,5500.0
2013-07-05 12:05:00,82.53,82.61,82.51,82.53,3700.0,63.8946,63.9565,63.8791,63.8946,3700.0
2013-07-05 12:10:00,82.53,82.63,82.53,82.56,4300.0,63.8946,63.972,63.8946,63.9178,4300.0
2013-07-05 12:15:00,82.56,82.69,82.56,82.67,6800.0,63.9178,64.0185,63.9178,64.003,6800.0
2013-07-05 12:20:00,82.65,82.66,82.58,82.63,3900.0,63.9875,63.9953,63.9333,63.972,3900.0
2013-07-05 12:25:00,82.62,82.63,82.55,82.56,2400.0,63.9643,63.972,63.9101,63.9178,2400.0
2013-07-05 12:30:00,82.58,82.68,82.58,82.67,2400.0,63.9333,64.0107,63.9333,64.003,2400.0
2013-07-05 12:35:00,82.69,82.76,82.62,82.62,4700.0,64.0185,64.0727,63.9643,63.9643,4700.0
2013-07-05 12:40:00,82.58,82.64,82.56,82.64,1200.0,63.9333,63.9798,63.9178,63.9798,1200.0
2013-07-05 12:45:00,82.66,82.73,82.66,82.73,2000.0,63.9953,64.0495,63.9953,64.0495,2000.0
2013-07-05 12:50:00,82.74,82.74,82.64,82.68,4400.0,64.0572,64.0572,63.9798,64.0107,4400.0
2013-07-05 12:55:00,82.69,82.72,82.67,82.72,1600.0,64.0185,64.0417,64.003,64.0417,1600.0
2013-07-05 13:00:00,82.72,82.73,82.57,82.6,4900.0,64.0417,64.0495,63.9256,63.9488,4900.0
2013-07-05 13:05:00,82.57,82.68,82.56,82.66,3000.0,63.9256,64.0107,63.9178,63.9953,3000.0
2013-07-05 13:10:00,82.66,82.77,82.64,82.73,7100.0,63.9953,64.0804,63.9798,64.0495,7100.0
2013-07-05 13:15:00,82.72,82.74,82.63,82.68,5000.0,64.0417,64.0572,63.972,64.0107,5000.0
2013-07-05 13:20:00,82.63,82.68,82.6,82.68,1800.0,63.972,64.0107,63.9488,64.0107,1800.0
2013-07-05 13:25:00,82.69,82.71,82.66,82.66,700.0,64.0185,64.034,63.9953,63.9953,700.0
2013-07-05 13:30:00,82.65,82.72,82.64,82.68,4100.0,63.9875,64.0417,63.9798,64.0107,4100.0
2013-07-05 13:35:00,82.68,82.73,82.65,82.65,5700.0,64.0107,64.0495,63.9875,63.9875,5700.0
2013-07-05 13:40:00,82.64,82.7,82.62,82.69,13500.0,63.9798,64.0262,63.9643,64.0185,13500.0
2013-07-05 13:45:00,82.68,82.69,82.63,82.63,9600.0,64.0107,64.0185,63.972,63.972,9600.0
2013-07-05 13:50:00,82.63,82.65,82.6,82.65,3000.0,63.972,63.9875,63.9488,63.9875,3000.0
2013-07-05 13:55:00,82.66,82.71,82.66,82.71,3500.0,63.9953,64.034,63.9953,64.034,3500.0
2013-07-05 14:00:00,82.71,82.82,82.71,82.8,5200.0,64.034,64.1191,64.034,64.1036,5200.0
2013-07-05 14:05:00,82.79,82.79,82.69,82.78,9200.0,64.0959,64.0959,64.0185,64.0882,9200.0
2013-07-05 14:10:00,82.8,82.86,82.79,82.84,5100.0,64.1036,64.1501,64.0959,64.1346,5100.0
2013-07-05 14:15:00,82.84,82.85,82.72,82.72,3600.0,64.1346,64.1424,64.0417,64.0417,3600.0
2013-07-05 14:20:00,82.74,82.81,82.74,82.78,1600.0,64.0572,64.1114,64.0572,64.0882,1600.0
2013-07-05 14:25:00,82.76,82.81,82.74,82.77,5400.0,64.0727,64.1114,64.0572,64.0804,5400.0
2013-07-05 14:30:00,82.79,82.84,82.75,82.76,9100.0,64.0959,64.1346,64.0649,64.0727,9100.0
2013-07-05 14:35:00,82.76,82.85,82.76,82.8,2700.0,64.0727,64.1424,64.0727,64.1036,2700.0
2013-07-05 14:40:00,82.81,82.83,82.76,82.8,3600.0,64.1114,64.1269,64.0727,64.1036,3600.0
2013-07-05 14:45:00,82.8,82.8,82.67,82.75,5500.0,64.1036,64.1036,64.003,64.0649,5500.0
2013-07-05 14:50:00,82.76,82.89,82.76,82.88,2900.0,64.0727,64.1733,64.0727,64.1656,2900.0
2013-07-05 14:55:00,82.86,82.86,82.78,82.79,4100.0,64.1501,64.1501,64.0882,64.0959,4100.0
2013-07-05 15:00:00,82.83,82.84,82.76,82.78,4100.0,64.1269,64.1346,64.0727,64.0882,4100.0
2013-07-05 15:05:00,82.76,82.8,82.73,82.8,3500.0,64.0727,64.1036,64.0495,64.1036,3500.0
2013-07-05 15:10:00,82.78,82.78,82.72,82.74,6200.0,64.0882,64.0882,64.0417,64.0572,6200.0
2013-07-05 15:15:00,82.79,82.81,82.75,82.75,5200.0,64.0959,64.1114,64.0649,64.0649,5200.0
2013-07-05 15:20:00,82.7,82.71,82.62,82.65,10700.0,64.0262,64.034,63.9643,63.9875,10700.0
2013-07-05 15:25:00,82.64,82.68,82.56,82.64,9300.0,63.9798,64.0107,63.9178,63.9798,9300.0
2013-07-05 15:30:00,82.7,82.78,82.66,82.78,7700.0,64.0262,64.0882,63.9953,64.0882,7700.0
2013-07-05 15:35:00,82.8,82.88,82.74,82.88,7200.0,64.1036,64.1656,64.0572,64.1656,7200.0
2013-07-05 15:40:00,82.88,82.93,82.85,82.92,12500.0,64.1656,64.2043,64.1424,64.1966,12500.0
2013-07-05 15:45:00,82.9,82.91,82.75,82.89,10200.0,64.1811,64.1888,64.0649,64.1733,10200.0
2013-07-05 15:50:00,82.87,82.98,82.86,82.93,19300.0,64.1578,64.243,64.1501,64.2043,19300.0
2013-07-05 15:55:00,82.94,83.12,82.94,83.1,42700.0,64.212,64.3514,64.212,64.3359,42700.0
2013-07-08 09:30:00,83.75,84.38,83.7,84.28,40300.0,64.8391,65.3269,64.8004,65.2495,40300.0
2013-07-08 09:35:00,84.26,84.31,84.04,84.1,19700.0,65.234,65.2727,65.0637,65.1101,19700.0
2013-07-08 09:40:00,84.04,84.11,83.79,83.92,12400.0,65.0637,65.1178,64.8701,64.9707,12400.0
2013-07-08 09:45:00,83.91,84.11,83.91,84.02,8200.0,64.963,65.1178,64.963,65.0482,8200.0
2013-07-08 09:50:00,84.03,84.12,83.81,83.87,4400.0,65.0559,65.1256,64.8856,64.932,4400.0
2013-07-08 09:55:00,83.81,84.12,83.72,83.95,14500.0,64.8856,65.1256,64.8159,64.994,14500.0
2013-07-08 10:00:00,83.94,84.33,83.92,84.22,13600.0,64.9862,65.2882,64.9707,65.203,13600.0
2013-07-08 10:05:00,84.19,84.28,84.12,84.15,4000.0,65.1798,65.2495,65.1256,65.1488,4000.0
2013-07-08 10:10:00,84.03,84.17,83.92,83.99,9500.0,65.0559,65.1643,64.9707,65.0249,9500.0
2013-07-08 10:15:00,84.03,84.03,83.89,84.01,3500.0,65.0559,65.0559,64.9475,65.0404,3500.0
2013-07-08 10:20:00,84.02,84.12,83.95,84.05,11300.0,65.0482,65.1256,64.994,65.0714,11300.0
2013-07-08 10:25:00,84.04,84.04,83.83,83.87,6800.0,65.0637,65.0637,64.9011,64.932,6800.0
2013-07-08 10:30:00,83.87,83.97,83.84,83.87,7500.0,64.932,65.0095,64.9088,64.932,7500.0
2013-07-08 10:35:00,83.88,84.02,83.81,83.98,7200.0,64.9398,65.0482,64.8856,65.0172,7200.0
2013-07-08 10:40:00,83.97,84.05,83.87,83.92,11800.0,65.0095,65.0714,64.932,64.9707,11800.0
2013-07-08 10:45:00,83.92,83.94,83.86,83.92,6200.0,64.9707,64.9862,64.9243,64.9707,6200.0
2013-07-08 10:50:00,83.92,83.95,83.8,83.81,13000.0,64.9707,64.994,64.8778,64.8856,13000.0
2013-07-08 10:55:00,83.83,83.85,83.76,83.81,2900.0,64.9011,64.9166,64.8469,64.8856,2900.0
2013-07-08 11:00:00,83.82,83.88,83.8,83.85,4600.0,64.8933,64.9398,64.8778,64.9166,4600.0
2013-07-08 11:05:00,83.86,83.98,83.84,83.96,8700.0,64.9243,65.0172,64.9088,65.0017,8700.0
2013-07-08 11:10:00,83.97,83.97,83.88,83.93,7700.0,65.0095,65.0095,64.9398,64.9785,7700.0
2013-07-08 11:15:00,83.93,83.96,83.79,83.79,6800.0,64.9785,65.0017,64.8701,64.8701,6800.0
2013-07-08 11:20:00,83.8,83.8,83.66,83.71,5800.0,64.8778,64.8778,64.7695,64.8082,5800.0
2013-07-08 11:25:00,83.72,83.74,83.68,83.74,8200.0,64.8159,64.8314,64.7849,64.8314,8200.0
2013-07-08 11:30:00,83.74,83.75,83.64,83.66,3800.0,64.8314,64.8391,64.754,64.7695,3800.0
2013-07-08 11:35:00,83.63,83.63,83.59,83.59,1000.0,64.7462,64.7462,64.7153,64.7153,1000.0
2013-07-08 11:40:00,83.61,83.65,83.59,83.65,4700.0,64.7307,64.7617,64.7153,64.7617,4700.0
2013-07-08 11:45:00,83.65,83.65,83.58,83.63,2900.0,64.7617,64.7617,64.7075,64.7462,2900.0
2013-07-08 11:50:00,83.62,83.62,83.52,83.52,2800.0,64.7385,64.7385,64.6611,64.6611,2800.0
2013-07-08 11:55:00,83.51,83.67,83.45,83.63,10500.0,64.6533,64.7772,64.6069,64.7462,10500.0
2013-07-08 12:00:00,83.64,83.7,83.61,83.65,9900.0,64.754,64.8004,64.7307,64.7617,9900.0
2013-07-08 12:05:00,83.65,83.65,83.44,83.52,5600.0,64.7617,64.7617,64.5991,64.6611,5600.0
2013-07-08 12:10:00,83.55,83.59,83.49,83.49,2800.0,64.6843,64.7153,64.6378,64.6378,2800.0
2013-07-08 12:15:00,83.49,83.56,83.45,83.55,8800.0,64.6378,64.692,64.6069,64.6843,8800.0
2013-07-08 12:20:00,83.56,83.56,83.45,83.45,8900.0,64.692,64.692,64.6069,64.6069,8900.0
2013-07-08 12:25:00,83.46,83.48,83.44,83.47,7800.0,64.6146,64.6301,64.5991,64.6224,7800.0
2013-07-08 12:30:00,83.46,83.6,83.46,83.52,7300.0,64.6146,64.723,64.6146,64.6611,7300.0
2013-07-08 12:35:00,83.53,83.65,83.51,83.56,5100.0,64.6688,64.7617,64.6533,64.692,5100.0
2013-07-08 12:40:00,83.58,83.75,83.56,83.75,10500.0,64.7075,64.8391,64.692,64.8391,10500.0
2013-07-08 12:45:00,83.72,83.79,83.63,83.7,5500.0,64.8159,64.8701,64.7462,64.8004,5500.0
2013-07-08 12:50:00,83.7,83.82,83.68,83.81,3000.0,64.8004,64.8933,64.7849,64.8856,3000.0
2013-07-08 12:55:00,83.83,83.83,83.65,83.65,3800.0,64.9011,64.9011,64.7617,64.7617,3800.0
2013-07-08 13:00:00,83.67,83.75,83.63,83.75,3800.0,64.7772,64.8391,64.7462,64.8391,3800.0
2013-07-08 13:05:00,83.74,83.8,83.72,83.72,3200.0,64.8314,64.8778,64.8159,64.8159,3200.0
2013-07-08 13:10:00,83.76,83.76,83.7,83.7,800.0,64.8469,64.8469,64.8004,64.8004,800.0
2013-07-08 13:15:00,83.68,83.71,83.52,83.58,2000.0,64.7849,64.8082,64.6611,64.7075,2000.0
2013-07-08 13:20:00,83.62,83.65,83.51,83.55,1600.0,64.7385,64.7617,64.6533,64.6843,1600.0
2013-07-08 13:25:00,83.57,83.65,83.55,83.62,3400.0,64.6998,64.7617,64.6843,64.7385,3400.0
2013-07-08 13:30:00,83.59,83.66,83.58,83.63,19700.0,64.7153,64.7695,64.7075,64.7462,19700.0
2013-07-08 13:35:00,83.66,83.74,83.66,83.73,3300.0,64.7695,64.8314,64.7695,64.8237,3300.0
2013-07-08 13:40:00,83.75,83.82,83.74,83.82,2400.0,64.8391,64.8933,64.8314,64.8933,2400.0
2013-07-08 13:45:00,83.85,83.89,83.82,83.89,3500.0,64.9166,64.9475,64.8933,64.9475,3500.0
2013-07-08 13:50:00,83.89,83.9,83.86,83.9,1300.0,64.9475,64.9553,64.9243,64.9553,1300.0
2013-07-08 13:55:00,83.89,83.96,83.89,83.91,4300.0,64.9475,65.0017,64.9475,64.963,4300.0
2013-07-08 14:00:00,83.92,83.93,83.88,83.88,2800.0,64.9707,64.9785,64.9398,64.9398,2800.0
2013-07-08 14:05:00,83.86,83.87,83.82,83.85,3000.0,64.9243,64.932,64.8933,64.9166,3000.0
2013-07-08 14:10:00,83.86,83.88,83.83,83.85,5200.0,64.9243,64.9398,64.9011,64.9166,5200.0
2013-07-08 14:15:00,83.78,83.79,83.71,83.74,8200.0,64.8624,64.8701,64.8082,64.8314,8200.0
2013-07-08 14:20:00,83.74,83.81,83.74,83.8,13700.0,64.8314,64.8856,64.8314,64.8778,13700.0
2013-07-08 14:25:00,83.79,83.79,83.67,83.67,4400.0,64.8701,64.8701,64.7772,64.7772,4400.0
2013-07-08 14:30:00,83.7,83.76,83.7,83.76,3600.0,64.8004,64.8469,64.8004,64.8469,3600.0
2013-07-08 14:35:00,83.75,83.78,83.73,83.78,2500.0,64.8391,64.8624,64.8237,64.8624,2500.0
2013-07-08 14:40:00,83.79,83.85,83.79,83.8,7600.0,64.8701,64.9166,64.8701,64.8778,7600.0
2013-07-08 14:45:00,83.78,83.81,83.75,83.77,11700.0,64.8624,64.8856,64.8391,64.8546,11700.0
2013-07-08 14:50:00,83.76,83.88,83.72,83.88,2900.0,64.8469,64.9398,64.8159,64.9398,2900.0
2013-07-08 14:55:00,83.89,83.89,83.82,83.83,3100.0,64.9475,64.9475,64.8933,64.9011,3100.0
2013-07-08 15:00:00,83.8,83.83,83.73,83.74,5600.0,64.8778,64.9011,64.8237,64.8314,5600.0
2013-07-08 15:05:00,83.75,83.76,83.71,83.71,5000.0,64.8391,64.8469,64.8082,64.8082,5000.0
2013-07-08 15:10:00,83.7,83.71,83.66,83.66,4900.0,64.8004,64.8082,64.7695,64.7695,4900.0
2013-07-08 15:15:00,83.64,83.67,83.6,83.61,8000.0,64.754,64.7772,64.723,64.7307,8000.0
2013-07-08 15:20:00,83.61,83.66,83.59,83.61,10800.0,64.7307,64.7695,64.7153,64.7307,10800.0
2013-07-08 15:25:00,83.61,83.7,83.54,83.55,14200.0,64.7307,64.8004,64.6766,64.6843,14200.0
2013-07-08 15:30:00,83.57,83.62,83.5,83.62,7800.0,64.6998,64.7385,64.6456,64.7385,7800.0
2013-07-08 15:35:00,83.64,83.69,83.49,83.5,17100.0,64.754,64.7927,64.6378,64.6456,17100.0
2013-07-08 15:40:00,83.51,83.54,83.48,83.48,11500.0,64.6533,64.6766,64.6301,64.6301,11500.0
2013-07-08 15:45:00,83.48,83.54,83.4,83.5,16800.0,64.6301,64.6766,64.5682,64.6456,16800.0
2013-07-08 15:50:00,83.5,83.51,83.4,83.44,18100.0,64.6456,64.6533,64.5682,64.5991,18100.0
2013-07-08 15:55:00,83.45,83.58,83.44,83.56,43500.0,64.6069,64.7075,64.5991,64.692,43500.0
2013-07-09 09:30:00,84.45,84.58,84.27,84.47,22500.0,65.3811,65.4817,65.2417,65.3966,22500.0
2013-07-09 09:35:00,84.47,84.48,84.38,84.47,7700.0,65.3966,65.4043,65.3269,65.3966,7700.0
2013-07-09 09:40:00,84.45,84.47,84.3,84.32,24200.0,65.3811,65.3966,65.2649,65.2804,24200.0
2013-07-09 09:45:00,84.34,84.39,84.09,84.19,5900.0,65.2959,65.3346,65.1024,65.1798,5900.0
2013-07-09 09:50:00,84.23,84.26,83.92,83.92,6300.0,65.2108,65.234,64.9707,64.9707,6300.0
2013-07-09 09:55:00,83.96,84.0,83.8,83.87,3800.0,65.0017,65.0327,64.8778,64.932,3800.0
2013-07-09 10:00:00,83.92,83.92,83.57,83.7,6800.0,64.9707,64.9707,64.6998,64.8004,6800.0
2013-07-09 10:05:00,83.77,83.77,83.57,83.71,4900.0,64.8546,64.8546,64.6998,64.8082,4900.0
2013-07-09 10:10:00,83.77,83.89,83.76,83.81,4200.0,64.8546,64.9475,64.8469,64.8856,4200.0
2013-07-09 10:15:00,83.84,83.91,83.76,83.8,6700.0,64.9088,64.963,64.8469,64.8778,6700.0
2013-07-09 10:20:00,83.82,83.89,83.75,83.87,13400.0,64.8933,64.9475,64.8391,64.932,13400.0
2013-07-09 10:25:00,83.87,83.87,83.54,83.6,7700.0,64.932,64.932,64.6766,64.723,7700.0
2013-07-09 10:30:00,83.6,83.7,83.54,83.62,8200.0,64.723,64.8004,64.6766,64.7385,8200.0
2013-07-09 10:35:00,83.63,83.79,83.63,83.79,5600.0,64.7462,64.8701,64.7462,64.8701,5600.0
2013-07-09 10:40:00,83.79,83.94,83.71,83.94,6500.0,64.8701,64.9862,64.8082,64.9862,6500.0
2013-07-09 10:45:00,83.95,83.97,83.88,83.92,6700.0,64.994,65.0095,64.9398,64.9707,6700.0
2013-07-09 10:50:00,83.93,83.98,83.9,83.98,4500.0,64.9785,65.0172,64.9553,65.0172,4500.0
2013-07-09 10:55:00,83.98,84.0,83.93,83.95,4000.0,65.0172,65.0327,64.9785,64.994,4000.0
2013-07-09 11:00:00,83.97,84.03,83.94,84.01,18900.0,65.0095,65.0559,64.9862,65.0404,18900.0
2013-07-09 11:05:00,84.01,84.19,84.01,84.17,6000.0,65.0404,65.1798,65.0404,65.1643,6000.0
2013-07-09 11:10:00,84.2,84.24,84.16,84.2,3200.0,65.1875,65.2185,65.1566,65.1875,3200.0
2013-07-09 11:15:00,84.24,84.26,84.19,84.26,4400.0,65.2185,65.234,65.1798,65.234,4400.0
2013-07-09 11:20:00,84.27,84.27,84.21,84.21,1500.0,65.2417,65.2417,65.1953,65.1953,1500.0
2013-07-09 11:25:00,84.2,84.2,84.14,84.2,4200.0,65.1875,65.1875,65.1411,65.1875,4200.0
2013-07-09 11:30:00,84.22,84.36,84.22,84.32,12300.0,65.203,65.3114,65.203,65.2804,12300.0
2013-07-09 11:35:00,84.34,84.43,84.33,84.43,5000.0,65.2959,65.3656,65.2882,65.3656,5000.0
2013-07-09 11:40:00,84.43,84.53,84.42,84.52,10700.0,65.3656,65.443,65.3578,65.4353,10700.0
2013-07-09 11:45:00,84.53,84.63,84.53,84.58,8200.0,65.443,65.5204,65.443,65.4817,8200.0
2013-07-09 11:50:00,84.55,84.57,84.46,84.49,3600.0,65.4585,65.474,65.3888,65.412,3600.0
2013-07-09 11:55:00,84.46,84.48,84.37,84.42,7600.0,65.3888,65.4043,65.3191,65.3578,7600.0
2013-07-09 12:00:00,84.42,84.45,84.38,84.4,5500.0,65.3578,65.3811,65.3269,65.3424,5500.0
2013-07-09 12:05:00,84.42,84.43,84.36,84.4,4500.0,65.3578,65.3656,65.3114,65.3424,4500.0
2013-07-09 12:10:00,84.41,84.45,84.41,84.45,3300.0,65.3501,65.3811,65.3501,65.3811,3300.0
2013-07-09 12:15:00,84.45,84.48,84.42,84.43,4800.0,65.3811,65.4043,65.3578,65.3656,4800.0
2013-07-09 12:20:00,84.45,84.48,84.43,84.46,2100.0,65.3811,65.4043,65.3656,65.3888,2100.0
2013-07-09 12:25:00,84.46,84.59,84.46,84.52,7400.0,65.3888,65.4895,65.3888,65.4353,7400.0
2013-07-09 12:30:00,84.53,84.58,84.51,84.56,5900.0,65.443,65.4817,65.4275,65.4662,5900.0
2013-07-09 12:35:00,84.61,84.66,84.57,84.64,6400.0,65.5049,65.5437,65.474,65.5282,6400.0
2013-07-09 12:40:00,84.67,84.69,84.66,84.67,4100.0,65.5514,65.5669,65.5437,65.5514,4100.0
2013-07-09 12:45:00,84.68,84.7,84.65,84.68,4500.0,65.5591,65.5746,65.5359,65.5591,4500.0
2013-07-09 12:50:00,84.68,84.73,84.67,84.71,6000.0,65.5591,65.5978,65.5514,65.5824,6000.0
2013-07-09 12:55:00,84.72,84.73,84.68,84.69,6000.0,65.5901,65.5978,65.5591,65.5669,6000.0
2013-07-09 13:00:00,84.67,84.74,84.65,84.68,13700.0,65.5514,65.6056,65.5359,65.5591,13700.0
2013-07-09 13:05:00,84.7,84.74,84.69,84.7,7500.0,65.5746,65.6056,65.5669,65.5746,7500.0
2013-07-09 13:10:00,84.7,84.74,84.69,84.7,4500.0,65.5746,65.6056,65.5669,65.5746,4500.0
2013-07-09 13:15:00,84.72,84.73,84.67,84.71,4500.0,65.5901,65.5978,65.5514,65.5824,4500.0
2013-07-09 13:20:00,84.7,84.73,84.69,84.69,6800.0,65.5746,65.5978,65.5669,65.5669,6800.0
2013-07-09 13:25:00,84.66,84.7,84.63,84.64,19800.0,65.5437,65.5746,65.5204,65.5282,19800.0
2013-07-09 13:30:00,84.62,84.64,84.53,84.57,40000.0,65.5127,65.5282,65.443,65.474,40000.0
2013-07-09 13:35:00,84.55,84.65,84.55,84.59,18800.0,65.4585,65.5359,65.4585,65.4895,18800.0
2013-07-09 13:40:00,84.59,84.61,84.55,84.59,4000.0,65.4895,65.5049,65.4585,65.4895,4000.0
2013-07-09 13:45:00,84.62,84.68,84.61,84.61,32700.0,65.5127,65.5591,65.5049,65.5049,32700.0
2013-07-09 13:50:00,84.62,84.74,84.62,84.74,5100.0,65.5127,65.6056,65.5127,65.6056,5100.0
2013-07-09 13:55:00,84.71,84.71,84.65,84.7,7000.0,65.5824,65.5824,65.5359,65.5746,7000.0
2013-07-09 14:00:00,84.69,84.74,84.67,84.74,4600.0,65.5669,65.6056,65.5514,65.6056,4600.0
2013-07-09 14:05:00,84.73,84.78,84.69,84.78,11000.0,65.5978,65.6366,65.5669,65.6366,11000.0
2013-07-09 14:10:00,84.79,84.87,84.79,84.86,6700.0,65.6443,65.7062,65.6443,65.6985,6700.0
2013-07-09 14:15:00,84.88,84.88,84.8,84.8,7200.0,65.714,65.714,65.652,65.652,7200.0
2013-07-09 14:20:00,84.78,84.83,84.78,84.83,5400.0,65.6366,65.6753,65.6366,65.6753,5400.0
2013-07-09 14:25:00,84.84,84.89,84.84,84.89,7000.0,65.683,65.7217,65.683,65.7217,7000.0
2013-07-09 14:30:00,84.88,84.89,84.81,84.82,6300.0,65.714,65.7217,65.6598,65.6675,6300.0
2013-07-09 14:35:00,84.82,84.82,84.69,84.72,6800.0,65.6675,65.6675,65.5669,65.5901,6800.0
2013-07-09 14:40:00,84.73,84.8,84.73,84.77,7300.0,65.5978,65.652,65.5978,65.6288,7300.0
2013-07-09 14:45:00,84.76,84.8,84.74,84.75,11400.0,65.6211,65.652,65.6056,65.6133,11400.0
2013-07-09 14:50:00,84.74,84.79,84.72,84.79,13800.0,65.6056,65.6443,65.5901,65.6443,13800.0
2013-07-09 14:55:00,84.78,84.83,84.77,84.82,13000.0,65.6366,65.6753,65.6288,65.6675,13000.0
2013-07-09 15:00:00,84.82,84.84,84.79,84.79,9700.0,65.6675,65.683,65.6443,65.6443,9700.0
2013-07-09 15:05:00,84.78,84.82,84.77,84.81,11600.0,65.6366,65.6675,65.6288,65.6598,11600.0
2013-07-09 15:10:00,84.8,84.93,84.8,84.9,15700.0,65.652,65.7527,65.652,65.7295,15700.0
2013-07-09 15:15:00,84.9,84.99,84.89,84.98,18900.0,65.7295,65.7991,65.7217,65.7914,18900.0
2013-07-09 15:20:00,84.97,84.98,84.89,84.96,18400.0,65.7837,65.7914,65.7217,65.7759,18400.0
2013-07-09 15:25:00,84.94,84.99,84.89,84.91,8400.0,65.7604,65.7991,65.7217,65.7372,8400.0
2013-07-09 15:30:00,84.91,84.99,84.83,84.99,16200.0,65.7372,65.7991,65.6753,65.7991,16200.0
2013-07-09 15:35:00,84.99,85.0,84.93,84.96,17200.0,65.7991,65.8069,65.7527,65.7759,17200.0
2013-07-09 15:40:00,84.94,84.98,84.93,84.96,13700.0,65.7604,65.7914,65.7527,65.7759,13700.0
2013-07-09 15:45:00,84.98,84.98,84.9,84.96,22500.0,65.7914,65.7914,65.7295,65.7759,22500.0
2013-07-09 15:50:00,84.96,84.96,84.84,84.87,31000.0,65.7759,65.7759,65.683,65.7062,31000.0
2013-07-09 15:55:00,84.87,84.98,84.85,84.92,33700.0,65.7062,65.7914,65.6908,65.7449,33700.0
2013-07-10 09:30:00,84.66,84.92,84.61,84.89,11300.0,65.5437,65.7449,65.5049,65.7217,11300.0
2013-07-10 09:35:00,84.95,84.99,84.9,84.9,2600.0,65.7682,65.7991,65.7295,65.7295,2600.0
2013-07-10 09:40:00,84.9,84.99,84.87,84.9,3500.0,65.7295,65.7991,65.7062,65.7295,3500.0
2013-07-10 09:45:00,84.97,85.17,84.89,85.08,124900.0,65.7837,65.9385,65.7217,65.8688,124900.0
2013-07-10 09:50:00,85.06,85.08,84.89,85.03,27800.0,65.8533,65.8688,65.7217,65.8301,27800.0
2013-07-10 09:55:00,85.07,85.13,84.9,84.9,4300.0,65.8611,65.9075,65.7295,65.7295,4300.0
2013-07-10 10:00:00,84.91,85.02,84.91,84.95,5200.0,65.7372,65.8224,65.7372,65.7682,5200.0
2013-07-10 10:05:00,84.92,85.01,84.92,84.93,2900.0,65.7449,65.8146,65.7449,65.7527,2900.0
2013-07-10 10:10:00,84.92,84.95,84.77,84.81,16800.0,65.7449,65.7682,65.6288,65.6598,16800.0
2013-07-10 10:15:00,84.84,84.92,84.79,84.88,12700.0,65.683,65.7449,65.6443,65.714,12700.0
2013-07-10 10:20:00,84.87,84.96,84.84,84.96,5200.0,65.7062,65.7759,65.683,65.7759,5200.0
2013-07-10 10:25:00,84.94,84.99,84.86,84.9,14900.0,65.7604,65.7991,65.6985,65.7295,14900.0
2013-07-10 10:30:00,84.87,84.93,84.81,84.81,11000.0,65.7062,65.7527,65.6598,65.6598,11000.0
2013-07-10 10:35:00,84.81,84.83,84.77,84.8,4500.0,65.6598,65.6753,65.6288,65.652,4500.0
2013-07-10 10:40:00,84.81,84.88,84.79,84.79,7700.0,65.6598,65.714,65.6443,65.6443,7700.0
2013-07-10 10:45:00,84.8,84.88,84.78,84.88,3800.0,65.652,65.714,65.6366,65.714,3800.0
2013-07-10 10:50:00,84.83,84.94,84.83,84.88,6000.0,65.6753,65.7604,65.6753,65.714,6000.0
2013-07-10 10:55:00,84.84,84.92,84.83,84.92,7000.0,65.683,65.7449,65.6753,65.7449,7000.0
2013-07-10 11:00:00,84.89,84.92,84.76,84.78,22500.0,65.7217,65.7449,65.6211,65.6366,22500.0
2013-07-10 11:05:00,84.78,84.79,84.67,84.68,6700.0,65.6366,65.6443,65.5514,65.5591,6700.0
2013-07-10 11:10:00,84.68,84.76,84.67,84.73,6700.0,65.5591,65.6211,65.5514,65.5978,6700.0
2013-07-10 11:15:00,84.73,84.75,84.64,84.69,7100.0,65.5978,65.6133,65.5282,65.5669,7100.0
2013-07-10 11:20:00,84.7,84.71,84.65,84.66,4500.0,65.5746,65.5824,65.5359,65.5437,4500.0
2013-07-10 11:25:00,84.69,84.69,84.53,84.53,5700.0,65.5669,65.5669,65.443,65.443,5700.0
2013-07-10 11:30:00,84.51,84.63,84.51,84.58,19000.0,65.4275,65.5204,65.4275,65.4817,19000.0
2013-07-10 11:35:00,84.56,84.66,84.55,84.66,8500.0,65.4662,65.5437,65.4585,65.5437,8500.0
2013-07-10 11:40:00,84.66,84.74,84.65,84.65,4400.0,65.5437,65.6056,65.5359,65.5359,4400.0
2013-07-10 11:45:00,84.64,84.64,84.55,84.55,3700.0,65.5282,65.5282,65.4585,65.4585,3700.0
2013-07-10 11:50:00,84.54,84.56,84.49,84.5,3100.0,65.4508,65.4662,65.412,65.4198,3100.0
2013-07-10 11:55:00,84.5,84.55,84.41,84.41,6900.0,65.4198,65.4585,65.3501,65.3501,6900.0
2013-07-10 12:00:00,84.41,84.45,84.38,84.41,4300.0,65.3501,65.3811,65.3269,65.3501,4300.0
2013-07-10 12:05:00,84.42,84.44,84.41,84.41,1100.0,65.3578,65.3733,65.3501,65.3501,1100.0
2013-07-10 12:10:00,84.41,84.47,84.36,84.46,5700.0,65.3501,65.3966,65.3114,65.3888,5700.0
2013-07-10 12:15:00,84.45,84.48,84.42,84.47,2600.0,65.3811,65.4043,65.3578,65.3966,2600.0
2013-07-10 12:20:00,84.46,84.47,84.42,84.43,2100.0,65.3888,65.3966,65.3578,65.3656,2100.0
2013-07-10 12:25:00,84.42,84.42,84.31,84.32,5300.0,65.3578,65.3578,65.2727,65.2804,5300.0
2013-07-10 12:30:00,84.33,84.45,84.33,84.45,2400.0,65.2882,65.3811,65.2882,65.3811,2400.0
2013-07-10 12:35:00,84.43,84.52,84.43,84.5,5500.0,65.3656,65.4353,65.3656,65.4198,5500.0
2013-07-10 12:40:00,84.5,84.51,84.39,84.45,10100.0,65.4198,65.4275,65.3346,65.3811,10100.0
2013-07-10 12:45:00,84.47,84.49,84.43,84.44,17200.0,65.3966,65.412,65.3656,65.3733,17200.0
2013-07-10 12:50:00,84.44,84.48,84.43,84.45,2000.0,65.3733,65.4043,65.3656,65.3811,2000.0
2013-07-10 12:55:00,84.41,84.44,84.4,84.42,3400.0,65.3501,65.3733,65.3424,65.3578,3400.0
2013-07-10 13:00:00,84.42,84.46,84.42,84.43,4900.0,65.3578,65.3888,65.3578,65.3656,4900.0
2013-07-10 13:05:00,84.42,84.43,84.41,84.43,10100.0,65.3578,65.3656,65.3501,65.3656,10100.0
2013-07-10 13:10:00,84.43,84.43,84.29,84.32,14800.0,65.3656,65.3656,65.2572,65.2804,14800.0
2013-07-10 13:15:00,84.29,84.29,84.12,84.13,11800.0,65.2572,65.2572,65.1256,65.1333,11800.0
2013-07-10 13:20:00,84.16,84.19,84.15,84.15,5100.0,65.1566,65.1798,65.1488,65.1488,5100.0
2013-07-10 13:25:00,84.16,84.2,84.14,84.2,1900.0,65.1566,65.1875,65.1411,65.1875,1900.0
2013-07-10 13:30:00,84.18,84.2,84.17,84.17,5200.0,65.172,65.1875,65.1643,65.1643,5200.0
2013-07-10 13:35:00,84.19,84.2,84.13,84.14,3000.0,65.1798,65.1875,65.1333,65.1411,3000.0
2013-07-10 13:40:00,84.12,84.17,84.12,84.17,3900.0,65.1256,65.1643,65.1256,65.1643,3900.0
2013-07-10 13:45:00,84.19,84.25,84.17,84.24,8300.0,65.1798,65.2262,65.1643,65.2185,8300.0
2013-07-10 13:50:00,84.25,84.28,84.23,84.23,5800.0,65.2262,65.2495,65.2108,65.2108,5800.0
2013-07-10 13:55:00,84.22,84.22,84.09,84.11,5500.0,65.203,65.203,65.1024,65.1178,5500.0
2013-07-10 14:00:00,84.18,84.71,84.09,84.66,21900.0,65.172,65.5824,65.1024,65.5437,21900.0
2013-07-10 14:05:00,84.65,84.66,84.37,84.42,18000.0,65.5359,65.5437,65.3191,65.3578,18000.0
2013-07-10 14:10:00,84.41,84.5,84.29,84.45,9300.0,65.3501,65.4198,65.2572,65.3811,9300.0
2013-07-10 14:15:00,84.47,84.63,84.45,84.61,10600.0,65.3966,65.5204,65.3811,65.5049,10600.0
2013-07-10 14:20:00,84.6,84.69,84.5,84.55,17900.0,65.4972,65.5669,65.4198,65.4585,17900.0
2013-07-10 14:25:00,84.54,84.56,84.34,84.35,6400.0,65.4508,65.4662,65.2959,65.3037,6400.0
2013-07-10 14:30:00,84.37,84.46,84.35,84.44,6400.0,65.3191,65.3888,65.3037,65.3733,6400.0
2013-07-10 14:35:00,84.4,84.4,84.13,84.22,10000.0,65.3424,65.3424,65.1333,65.203,10000.0
2013-07-10 14:40:00,84.22,84.32,84.2,84.3,6000.0,65.203,65.2804,65.1875,65.2649,6000.0
2013-07-10 14:45:00,84.32,84.32,84.0,84.03,8500.0,65.2804,65.2804,65.0327,65.0559,8500.0
2013-07-10 14:50:00,84.02,84.26,83.99,84.15,13300.0,65.0482,65.234,65.0249,65.1488,13300.0
2013-07-10 14:55:00,84.12,84.2,84.05,84.2,9800.0,65.1256,65.1875,65.0714,65.1875,9800.0
2013-07-10 15:00:00,84.2,84.23,84.12,84.15,22300.0,65.1875,65.2108,65.1256,65.1488,22300.0
2013-07-10 15:05:00,84.16,84.16,84.01,84.04,5000.0,65.1566,65.1566,65.0404,65.0637,5000.0
2013-07-10 15:10:00,84.03,84.15,83.95,84.03,13200.0,65.0559,65.1488,64.994,65.0559,13200.0
2013-07-10 15:15:00,84.02,84.13,84.02,84.13,2900.0,65.0482,65.1333,65.0482,65.1333,2900.0
2013-07-10 15:20:00,84.15,84.24,84.15,84.23,4100.0,65.1488,65.2185,65.1488,65.2108,4100.0
2013-07-10 15:25:00,84.24,84.45,84.24,84.3,165600.0,65.2185,65.3811,65.2185,65.2649,165600.0
2013-07-10 15:30:00,84.3,84.41,84.3,84.37,16700.0,65.2649,65.3501,65.2649,65.3191,16700.0
2013-07-10 15:35:00,84.37,84.47,84.34,84.47,16900.0,65.3191,65.3966,65.2959,65.3966,16900.0
2013-07-10 15:40:00,84.45,84.58,84.45,84.58,9300.0,65.3811,65.4817,65.3811,65.4817,9300.0
2013-07-10 15:45:00,84.56,84.57,84.45,84.5,14200.0,65.4662,65.474,65.3811,65.4198,14200.0
2013-07-10 15:50:00,84.51,84.52,84.43,84.5,25900.0,65.4275,65.4353,65.3656,65.4198,25900.0
2013-07-10 15:55:00,84.47,84.57,84.45,84.57,59500.0,65.3966,65.474,65.3811,65.474,59500.0
2013-07-11 09:30:00,86.17,86.19,85.84,86.18,18300.0,66.7127,66.7282,66.4572,66.7204,18300.0
2013-07-11 09:35:00,86.18,86.35,86.02,86.26,41400.0,66.7204,66.8521,66.5966,66.7824,41400.0
2013-07-11 09:40:00,86.23,86.38,86.05,86.05,16500.0,66.7591,66.8753,66.6198,66.6198,16500.0
2013-07-11 09:45:00,86.13,86.13,85.73,85.82,12200.0,66.6817,66.6817,66.372,66.4417,12200.0
2013-07-11 09:50:00,85.81,85.98,85.71,85.93,11100.0,66.434,66.5656,66.3566,66.5269,11100.0
2013-07-11 09:55:00,85.92,85.96,85.75,85.75,22700.0,66.5191,66.5501,66.3875,66.3875,22700.0
2013-07-11 10:00:00,85.78,85.78,85.64,85.74,27200.0,66.4108,66.4108,66.3024,66.3798,27200.0
2013-07-11 10:05:00,85.75,85.78,85.63,85.78,16800.0,66.3875,66.4108,66.2946,66.4108,16800.0
2013-07-11 10:10:00,85.74,85.83,85.69,85.74,28100.0,66.3798,66.4495,66.3411,66.3798,28100.0
2013-07-11 10:15:00,85.73,85.85,85.72,85.74,10600.0,66.372,66.465,66.3643,66.3798,10600.0
2013-07-11 10:20:00,85.74,85.85,85.73,85.81,10000.0,66.3798,66.465,66.372,66.434,10000.0
2013-07-11 10:25:00,85.81,85.89,85.72,85.81,28200.0,66.434,66.4959,66.3643,66.434,28200.0
2013-07-11 10:30:00,85.8,85.88,85.76,85.82,14700.0,66.4262,66.4882,66.3953,66.4417,14700.0
2013-07-11 10:35:00,85.8,85.95,85.8,85.92,10200.0,66.4262,66.5424,66.4262,66.5191,10200.0
2013-07-11 10:40:00,85.9,85.97,85.82,85.88,9000.0,66.5037,66.5579,66.4417,66.4882,9000.0
2013-07-11 10:45:00,85.85,85.85,85.65,85.77,11900.0,66.465,66.465,66.3101,66.403,11900.0
2013-07-11 10:50:00,85.77,85.96,85.77,85.87,12100.0,66.403,66.5501,66.403,66.4804,12100.0
2013-07-11 10:55:00,85.9,85.94,85.89,85.9,6900.0,66.5037,66.5346,66.4959,66.5037,6900.0
2013-07-11 11:00:00,85.91,85.97,85.9,85.97,8700.0,66.5114,66.5579,66.5037,66.5579,8700.0
2013-07-11 11:05:00,85.97,86.05,85.94,86.02,12300.0,66.5579,66.6198,66.5346,66.5966,12300.0
2013-07-11 11:10:00,86.01,86.07,86.0,86.03,6300.0,66.5888,66.6353,66.5811,66.6043,6300.0
2013-07-11 11:15:00,86.03,86.05,85.86,85.9,12200.0,66.6043,66.6198,66.4727,66.5037,12200.0
2013-07-11 11:20:00,85.9,85.92,85.83,85.9,9300.0,66.5037,66.5191,66.4495,66.5037,9300.0
2013-07-11 11:25:00,85.89,85.92,85.85,85.91,5500.0,66.4959,66.5191,66.465,66.5114,5500.0
2013-07-11 11:30:00,85.92,85.92,85.81,85.83,2700.0,66.5191,66.5191,66.434,66.4495,2700.0
2013-07-11 11:35:00,85.83,85.92,85.82,85.88,21600.0,66.4495,66.5191,66.4417,66.4882,21600.0
2013-07-11 11:40:00,85.88,85.99,85.86,85.95,34400.0,66.4882,66.5733,66.4727,66.5424,34400.0
2013-07-11 11:45:00,85.93,86.04,85.93,86.04,3600.0,66.5269,66.612,66.5269,66.612,3600.0
2013-07-11 11:50:00,86.04,86.06,86.01,86.02,7000.0,66.612,66.6275,66.5888,66.5966,7000.0
2013-07-11 11:55:00,86.02,86.03,85.97,86.0,23300.0,66.5966,66.6043,66.5579,66.5811,23300.0
2013-07-11 12:00:00,86.0,86.01,85.94,85.95,5100.0,66.5811,66.5888,66.5346,66.5424,5100.0
2013-07-11 12:05:00,85.94,85.97,85.91,85.92,8400.0,66.5346,66.5579,66.5114,66.5191,8400.0
2013-07-11 12:10:00,85.9,85.98,85.89,85.97,7400.0,66.5037,66.5656,66.4959,66.5579,7400.0
2013-07-11 12:15:00,85.95,85.99,85.94,85.98,10500.0,66.5424,66.5733,66.5346,66.5656,10500.0
2013-07-11 12:20:00,85.98,86.01,85.94,85.99,5700.0,66.5656,66.5888,66.5346,66.5733,5700.0
2013-07-11 12:25:00,86.0,86.03,85.99,86.0,6200.0,66.5811,66.6043,66.5733,66.5811,6200.0
2013-07-11 12:30:00,85.99,86.0,85.98,85.99,4100.0,66.5733,66.5811,66.5656,66.5733,4100.0
2013-07-11 12:35:00,85.98,86.0,85.92,85.92,15700.0,66.5656,66.5811,66.5191,66.5191,15700.0
2013-07-11 12:40:00,85.92,86.01,85.92,86.01,4400.0,66.5191,66.5888,66.5191,66.5888,4400.0
2013-07-11 12:45:00,86.01,86.01,85.97,85.97,7900.0,66.5888,66.5888,66.5579,66.5579,7900.0
2013-07-11 12:50:00,85.96,85.96,85.93,85.95,5900.0,66.5501,66.5501,66.5269,66.5424,5900.0
2013-07-11 12:55:00,85.97,85.97,85.91,85.91,4300.0,66.5579,66.5579,66.5114,66.5114,4300.0
2013-07-11 13:00:00,85.89,85.93,85.88,85.91,6400.0,66.4959,66.5269,66.4882,66.5114,6400.0
2013-07-11 13:05:00,85.9,85.92,85.88,85.88,4900.0,66.5037,66.5191,66.4882,66.4882,4900.0
2013-07-11 13:10:00,85.88,85.89,85.86,85.87,3700.0,66.4882,66.4959,66.4727,66.4804,3700.0
2013-07-11 13:15:00,85.87,85.87,85.8,85.84,15600.0,66.4804,66.4804,66.4262,66.4572,15600.0
2013-07-11 13:20:00,85.84,85.84,85.81,85.83,5500.0,66.4572,66.4572,66.434,66.4495,5500.0
2013-07-11 13:25:00,85.84,85.89,85.83,85.89,8900.0,66.4572,66.4959,66.4495,66.4959,8900.0
2013-07-11 13:30:00,85.87,85.89,85.83,85.86,5000.0,66.4804,66.4959,66.4495,66.4727,5000.0
2013-07-11 13:35:00,85.88,85.91,85.87,85.91,4400.0,66.4882,66.5114,66.4804,66.5114,4400.0
2013-07-11 13:40:00,85.92,85.98,85.92,85.93,9400.0,66.5191,66.5656,66.5191,66.5269,9400.0
2013-07-11 13:45:00,85.95,86.0,85.95,86.0,6200.0,66.5424,66.5811,66.5424,66.5811,6200.0
2013-07-11 13:50:00,86.0,86.01,85.98,85.98,3600.0,66.5811,66.5888,66.5656,66.5656,3600.0
2013-07-11 13:55:00,85.99,86.08,85.99,86.06,3800.0,66.5733,66.643,66.5733,66.6275,3800.0
2013-07-11 14:00:00,86.06,86.06,86.03,86.04,5900.0,66.6275,66.6275,66.6043,66.612,5900.0
2013-07-11 14:05:00,86.06,86.06,86.0,86.0,10500.0,66.6275,66.6275,66.5811,66.5811,10500.0
2013-07-11 14:10:00,86.01,86.03,85.95,85.98,10000.0,66.5888,66.6043,66.5424,66.5656,10000.0
2013-07-11 14:15:00,85.97,86.03,85.97,86.01,3600.0,66.5579,66.6043,66.5579,66.5888,3600.0
2013-07-11 14:20:00,86.01,86.08,86.01,86.08,9000.0,66.5888,66.643,66.5888,66.643,9000.0
2013-07-11 14:25:00,86.08,86.17,86.08,86.16,10500.0,66.643,66.7127,66.643,66.705,10500.0
2013-07-11 14:30:00,86.14,86.29,86.14,86.29,12100.0,66.6895,66.8056,66.6895,66.8056,12100.0
2013-07-11 14:35:00,86.28,86.29,86.18,86.18,5800.0,66.7979,66.8056,66.7204,66.7204,5800.0
2013-07-11 14:40:00,86.18,86.21,86.15,86.19,10900.0,66.7204,66.7437,66.6972,66.7282,10900.0
2013-07-11 14:45:00,86.19,86.29,86.19,86.29,9300.0,66.7282,66.8056,66.7282,66.8056,9300.0
2013-07-11 14:50:00,86.29,86.36,86.29,86.3,14900.0,66.8056,66.8598,66.8056,66.8133,14900.0
2013-07-11 14:55:00,86.3,86.3,86.2,86.24,5700.0,66.8133,66.8133,66.7359,66.7669,5700.0
2013-07-11 15:00:00,86.23,86.31,86.21,86.29,13800.0,66.7591,66.8211,66.7437,66.8056,13800.0
2013-07-11 15:05:00,86.29,86.31,86.22,86.26,11300.0,66.8056,66.8211,66.7514,66.7824,11300.0
2013-07-11 15:10:00,86.26,86.29,86.25,86.27,12700.0,66.7824,66.8056,66.7746,66.7901,12700.0
2013-07-11 15:15:00,86.27,86.33,86.24,86.29,11400.0,66.7901,66.8366,66.7669,66.8056,11400.0
2013-07-11 15:20:00,86.3,86.38,86.28,86.36,21000.0,66.8133,66.8753,66.7979,66.8598,21000.0
2013-07-11 15:25:00,86.37,86.41,86.31,86.36,13500.0,66.8675,66.8985,66.8211,66.8598,13500.0
2013-07-11 15:30:00,86.35,86.35,86.29,86.32,19000.0,66.8521,66.8521,66.8056,66.8288,19000.0
2013-07-11 15:35:00,86.33,86.38,86.32,86.37,25100.0,66.8366,66.8753,66.8288,66.8675,25100.0
2013-07-11 15:40:00,86.38,86.45,86.36,86.44,18700.0,66.8753,66.9295,66.8598,66.9217,18700.0
2013-07-11 15:45:00,86.46,86.54,86.45,86.47,43800.0,66.9372,66.9991,66.9295,66.945,43800.0
2013-07-11 15:50:00,86.47,86.51,86.45,86.47,46900.0,66.945,66.9759,66.9295,66.945,46900.0
2013-07-11 15:55:00,86.47,86.58,86.46,86.47,78900.0,66.945,67.0301,66.9372,66.945,78900.0
2013-07-12 09:30:00,86.53,86.78,86.45,86.57,12000.0,66.9914,67.185,66.9295,67.0224,12000.0
2013-07-12 09:35:00,86.63,86.72,86.53,86.58,18600.0,67.0688,67.1385,66.9914,67.0301,18600.0
2013-07-12 09:40:00,86.55,86.56,86.26,86.26,5000.0,67.0069,67.0146,66.7824,66.7824,5000.0
2013-07-12 09:45:00,86.21,86.48,86.16,86.45,22800.0,66.7437,66.9527,66.705,66.9295,22800.0
2013-07-12 09:50:00,86.42,86.5,86.29,86.29,22400.0,66.9062,66.9682,66.8056,66.8056,22400.0
2013-07-12 09:55:00,86.29,86.29,86.04,86.11,13800.0,66.8056,66.8056,66.612,66.6662,13800.0
2013-07-12 10:00:00,86.11,86.13,86.01,86.09,14500.0,66.6662,66.6817,66.5888,66.6508,14500.0
2013-07-12 10:05:00,86.12,86.2,86.07,86.15,16000.0,66.674,66.7359,66.6353,66.6972,16000.0
2013-07-12 10:10:00,86.14,86.36,86.05,86.36,13900.0,66.6895,66.8598,66.6198,66.8598,13900.0
2013-07-12 10:15:00,86.35,86.52,86.28,86.5,14100.0,66.8521,66.9837,66.7979,66.9682,14100.0
2013-07-12 10:20:00,86.52,86.67,86.49,86.62,13200.0,66.9837,67.0998,66.9604,67.0611,13200.0
2013-07-12 10:25:00,86.6,86.67,86.53,86.59,31500.0,67.0456,67.0998,66.9914,67.0379,31500.0
2013-07-12 10:30:00,86.59,86.65,86.53,86.56,28600.0,67.0379,67.0843,66.9914,67.0146,28600.0
2013-07-12 10:35:00,86.53,86.57,86.42,86.48,13800.0,66.9914,67.0224,66.9062,66.9527,13800.0
2013-07-12 10:40:00,86.48,86.53,86.41,86.48,15300.0,66.9527,66.9914,66.8985,66.9527,15300.0
2013-07-12 10:45:00,86.51,86.56,86.43,86.43,10000.0,66.9759,67.0146,66.914,66.914,10000.0
2013-07-12 10:50:00,86.44,86.45,86.35,86.45,13200.0,66.9217,66.9295,66.8521,66.9295,13200.0
2013-07-12 10:55:00,86.44,86.52,86.42,86.48,12700.0,66.9217,66.9837,66.9062,66.9527,12700.0
2013-07-12 11:00:00,86.51,86.57,86.48,86.56,8100.0,66.9759,67.0224,66.9527,67.0146,8100.0
2013-07-12 11:05:00,86.54,86.58,86.47,86.47,5500.0,66.9991,67.0301,66.945,66.945,5500.0
2013-07-12 11:10:00,86.47,86.53,86.42,86.43,12000.0,66.945,66.9914,66.9062,66.914,12000.0
2013-07-12 11:15:00,86.44,86.53,86.43,86.53,10400.0,66.9217,66.9914,66.914,66.9914,10400.0
2013-07-12 11:20:00,86.55,86.57,86.49,86.51,27100.0,67.0069,67.0224,66.9604,66.9759,27100.0
2013-07-12 11:25:00,86.5,86.52,86.46,86.49,18800.0,66.9682,66.9837,66.9372,66.9604,18800.0
2013-07-12 11:30:00,86.46,86.52,86.46,86.5,7700.0,66.9372,66.9837,66.9372,66.9682,7700.0
2013-07-12 11:35:00,86.49,86.5,86.45,86.47,7700.0,66.9604,66.9682,66.9295,66.945,7700.0
2013-07-12 11:40:00,86.48,86.51,86.47,86.49,9000.0,66.9527,66.9759,66.945,66.9604,9000.0
2013-07-12 11:45:00,86.49,86.49,86.41,86.46,5100.0,66.9604,66.9604,66.8985,66.9372,5100.0
2013-07-12 11:50:00,86.46,86.48,86.34,86.37,4300.0,66.9372,66.9527,66.8443,66.8675,4300.0
2013-07-12 11:55:00,86.38,86.41,86.36,86.41,13000.0,66.8753,66.8985,66.8598,66.8985,13000.0
2013-07-12 12:00:00,86.4,86.45,86.4,86.45,8400.0,66.8908,66.9295,66.8908,66.9295,8400.0
2013-07-12 12:05:00,86.44,86.47,86.43,86.46,6100.0,66.9217,66.945,66.914,66.9372,6100.0
2013-07-12 12:10:00,86.47,86.49,86.44,86.45,6600.0,66.945,66.9604,66.9217,66.9295,6600.0
2013-07-12 12:15:00,86.43,86.44,86.37,86.39,14900.0,66.914,66.9217,66.8675,66.883,14900.0
2013-07-12 12:20:00,86.4,86.43,86.4,86.4,14300.0,66.8908,66.914,66.8908,66.8908,14300.0
2013-07-12 12:25:00,86.4,86.45,86.4,86.44,19900.0,66.8908,66.9295,66.8908,66.9217,19900.0
2013-07-12 12:30:00,86.45,86.47,86.4,86.4,8000.0,66.9295,66.945,66.8908,66.8908,8000.0
2013-07-12 12:35:00,86.38,86.39,86.35,86.39,5600.0,66.8753,66.883,66.8521,66.883,5600.0
2013-07-12 12:40:00,86.39,86.43,86.39,86.4,5400.0,66.883,66.914,66.883,66.8908,5400.0
2013-07-12 12:45:00,86.41,86.41,86.38,86.4,4000.0,66.8985,66.8985,66.8753,66.8908,4000.0
2013-07-12 12:50:00,86.4,86.45,86.39,86.44,6100.0,66.8908,66.9295,66.883,66.9217,6100.0
2013-07-12 12:55:00,86.43,86.46,86.41,86.46,4500.0,66.914,66.9372,66.8985,66.9372,4500.0
2013-07-12 13:00:00,86.46,86.46,86.36,86.39,7800.0,66.9372,66.9372,66.8598,66.883,7800.0
2013-07-12 13:05:00,86.4,86.42,86.38,86.39,3500.0,66.8908,66.9062,66.8753,66.883,3500.0
2013-07-12 13:10:00,86.4,86.41,86.33,86.34,4300.0,66.8908,66.8985,66.8366,66.8443,4300.0
2013-07-12 13:15:00,86.33,86.37,86.31,86.36,7000.0,66.8366,66.8675,66.8211,66.8598,7000.0
2013-07-12 13:20:00,86.37,86.43,86.37,86.43,5200.0,66.8675,66.914,66.8675,66.914,5200.0
2013-07-12 13:25:00,86.44,86.51,86.44,86.5,3900.0,66.9217,66.9759,66.9217,66.9682,3900.0
2013-07-12 13:30:00,86.51,86.57,86.5,86.56,5700.0,66.9759,67.0224,66.9682,67.0146,5700.0
2013-07-12 13:35:00,86.56,86.57,86.52,86.56,4300.0,67.0146,67.0224,66.9837,67.0146,4300.0
2013-07-12 13:40:00,86.56,86.57,86.46,86.47,9000.0,67.0146,67.0224,66.9372,66.945,9000.0
2013-07-12 13:45:00,86.46,86.47,86.41,86.45,11600.0,66.9372,66.945,66.8985,66.9295,11600.0
2013-07-12 13:50:00,86.47,86.52,86.45,86.49,9700.0,66.945,66.9837,66.9295,66.9604,9700.0
2013-07-12 13:55:00,86.49,86.52,86.48,86.51,3500.0,66.9604,66.9837,66.9527,66.9759,3500.0
2013-07-12 14:00:00,86.51,86.56,86.51,86.54,4700.0,66.9759,67.0146,66.9759,66.9991,4700.0
2013-07-12 14:05:00,86.54,86.55,86.36,86.39,10300.0,66.9991,67.0069,66.8598,66.883,10300.0
2013-07-12 14:10:00,86.38,86.38,86.27,86.27,7000.0,66.8753,66.8753,66.7901,66.7901,7000.0
2013-07-12 14:15:00,86.28,86.32,86.27,86.28,7000.0,66.7979,66.8288,66.7901,66.7979,7000.0
2013-07-12 14:20:00,86.27,86.33,86.27,86.33,7100.0,66.7901,66.8366,66.7901,66.8366,7100.0
2013-07-12 14:25:00,86.32,86.37,86.3,86.37,8100.0,66.8288,66.8675,66.8133,66.8675,8100.0
2013-07-12 14:30:00,86.37,86.39,86.34,86.36,8700.0,66.8675,66.883,66.8443,66.8598,8700.0
2013-07-12 14:35:00,86.36,86.36,86.32,86.33,10000.0,66.8598,66.8598,66.8288,66.8366,10000.0
2013-07-12 14:40:00,86.33,86.35,86.28,86.35,9700.0,66.8366,66.8521,66.7979,66.8521,9700.0
2013-07-12 14:45:00,86.35,86.37,86.34,86.34,6200.0,66.8521,66.8675,66.8443,66.8443,6200.0
2013-07-12 14:50:00,86.36,86.43,86.36,86.43,6400.0,66.8598,66.914,66.8598,66.914,6400.0
2013-07-12 14:55:00,86.43,86.44,86.4,86.42,5900.0,66.914,66.9217,66.8908,66.9062,5900.0
2013-07-12 15:00:00,86.41,86.41,86.3,86.3,7600.0,66.8985,66.8985,66.8133,66.8133,7600.0
2013-07-12 15:05:00,86.3,86.33,86.25,86.33,18400.0,66.8133,66.8366,66.7746,66.8366,18400.0
2013-07-12 15:10:00,86.32,86.34,86.29,86.34,11400.0,66.8288,66.8443,66.8056,66.8443,11400.0
2013-07-12 15:15:00,86.32,86.35,86.29,86.3,13700.0,66.8288,66.8521,66.8056,66.8133,13700.0
2013-07-12 15:20:00,86.31,86.31,86.26,86.29,19700.0,66.8211,66.8211,66.7824,66.8056,19700.0
2013-07-12 15:25:00,86.28,86.3,86.26,86.28,16700.0,66.7979,66.8133,66.7824,66.7979,16700.0
2013-07-12 15:30:00,86.29,86.3,86.26,86.28,23900.0,66.8056,66.8133,66.7824,66.7979,23900.0
2013-07-12 15:35:00,86.27,86.28,86.23,86.26,26500.0,66.7901,66.7979,66.7591,66.7824,26500.0
2013-07-12 15:40:00,86.27,86.29,86.26,86.29,29300.0,66.7901,66.8056,66.7824,66.8056,29300.0
2013-07-12 15:45:00,86.29,86.52,86.29,86.45,48400.0,66.8056,66.9837,66.8056,66.9295,48400.0
2013-07-12 15:50:00,86.47,86.58,86.45,86.55,46200.0,66.945,67.0301,66.9295,67.0069,46200.0
2013-07-12 15:55:00,86.55,86.67,86.53,86.57,96300.0,67.0069,67.0998,66.9914,67.0224,96300.0
2013-07-15 09:30:00,86.92,87.0,86.72,86.89,13300.0,67.2933,67.3553,67.1385,67.2701,13300.0
2013-07-15 09:35:00,86.78,86.85,86.69,86.69,5300.0,67.185,67.2392,67.1153,67.1153,5300.0
2013-07-15 09:40:00,86.69,86.69,86.48,86.58,4600.0,67.1153,67.1153,66.9527,67.0301,4600.0
2013-07-15 09:45:00,86.58,86.7,86.56,86.65,6600.0,67.0301,67.123,67.0146,67.0843,6600.0
2013-07-15 09:50:00,86.59,86.68,86.49,86.56,9300.0,67.0379,67.1075,66.9604,67.0146,9300.0
2013-07-15 09:55:00,86.55,86.63,86.47,86.62,11300.0,67.0069,67.0688,66.945,67.0611,11300.0
2013-07-15 10:00:00,86.61,86.61,86.48,86.57,4400.0,67.0533,67.0533,66.9527,67.0224,4400.0
2013-07-15 10:05:00,86.59,86.75,86.58,86.69,7300.0,67.0379,67.1617,67.0301,67.1153,7300.0
2013-07-15 10:10:00,86.69,86.74,86.61,86.64,15700.0,67.1153,67.154,67.0533,67.0766,15700.0
2013-07-15 10:15:00,86.65,86.66,86.59,86.66,4200.0,67.0843,67.0921,67.0379,67.0921,4200.0
2013-07-15 10:20:00,86.67,86.68,86.5,86.5,9500.0,67.0998,67.1075,66.9682,66.9682,9500.0
2013-07-15 10:25:00,86.53,86.57,86.48,86.53,7000.0,66.9914,67.0224,66.9527,66.9914,7000.0
2013-07-15 10:30:00,86.51,86.53,86.46,86.47,5300.0,66.9759,66.9914,66.9372,66.945,5300.0
2013-07-15 10:35:00,86.46,86.47,86.38,86.43,8600.0,66.9372,66.945,66.8753,66.914,8600.0
2013-07-15 10:40:00,86.44,86.44,86.32,86.34,4700.0,66.9217,66.9217,66.8288,66.8443,4700.0
2013-07-15 10:45:00,86.35,86.38,86.33,86.36,7300.0,66.8521,66.8753,66.8366,66.8598,7300.0
2013-07-15 10:50:00,86.36,86.55,86.36,86.55,5200.0,66.8598,67.0069,66.8598,67.0069,5200.0
2013-07-15 10:55:00,86.54,86.64,86.54,86.62,10700.0,66.9991,67.0766,66.9991,67.0611,10700.0
2013-07-15 11:00:00,86.62,86.62,86.56,86.56,7000.0,67.0611,67.0611,67.0146,67.0146,7000.0
2013-07-15 11:05:00,86.56,86.59,86.5,86.51,6200.0,67.0146,67.0379,66.9682,66.9759,6200.0
2013-07-15 11:10:00,86.54,86.55,86.49,86.5,5100.0,66.9991,67.0069,66.9604,66.9682,5100.0
2013-07-15 11:15:00,86.52,86.54,86.46,86.47,7300.0,66.9837,66.9991,66.9372,66.945,7300.0
2013-07-15 11:20:00,86.47,86.5,86.46,86.48,3200.0,66.945,66.9682,66.9372,66.9527,3200.0
2013-07-15 11:25:00,86.47,86.6,86.46,86.58,9700.0,66.945,67.0456,66.9372,67.0301,9700.0
2013-07-15 11:30:00,86.56,86.66,86.56,86.64,31500.0,67.0146,67.0921,67.0146,67.0766,31500.0
2013-07-15 11:35:00,86.63,86.67,86.62,86.62,6700.0,67.0688,67.0998,67.0611,67.0611,6700.0
2013-07-15 11:40:00,86.64,86.69,86.64,86.66,13200.0,67.0766,67.1153,67.0766,67.0921,13200.0
2013-07-15 11:45:00,86.66,86.67,86.65,86.66,5500.0,67.0921,67.0998,67.0843,67.0921,5500.0
2013-07-15 11:50:00,86.65,86.76,86.64,86.69,20600.0,67.0843,67.1695,67.0766,67.1153,20600.0
2013-07-15 11:55:00,86.69,86.69,86.61,86.66,8000.0,67.1153,67.1153,67.0533,67.0921,8000.0
2013-07-15 12:00:00,86.67,86.7,86.63,86.67,4000.0,67.0998,67.123,67.0688,67.0998,4000.0
2013-07-15 12:05:00,86.71,86.72,86.66,86.68,8800.0,67.1308,67.1385,67.0921,67.1075,8800.0
2013-07-15 12:10:00,86.66,86.68,86.6,86.68,4800.0,67.0921,67.1075,67.0456,67.1075,4800.0
2013-07-15 12:15:00,86.66,86.69,86.64,86.64,4000.0,67.0921,67.1153,67.0766,67.0766,4000.0
2013-07-15 12:20:00,86.66,86.67,86.61,86.67,8100.0,67.0921,67.0998,67.0533,67.0998,8100.0
2013-07-15 12:25:00,86.66,86.69,86.62,86.69,4400.0,67.0921,67.1153,67.0611,67.1153,4400.0
2013-07-15 12:30:00,86.69,86.75,86.69,86.73,2700.0,67.1153,67.1617,67.1153,67.1462,2700.0
2013-07-15 12:35:00,86.74,86.79,86.72,86.76,12800.0,67.154,67.1927,67.1385,67.1695,12800.0
2013-07-15 12:40:00,86.73,86.77,86.73,86.73,2600.0,67.1462,67.1772,67.1462,67.1462,2600.0
2013-07-15 12:45:00,86.73,86.77,86.69,86.7,20500.0,67.1462,67.1772,67.1153,67.123,20500.0
2013-07-15 12:50:00,86.69,86.7,86.64,86.66,8700.0,67.1153,67.123,67.0766,67.0921,8700.0
2013-07-15 12:55:00,86.64,86.64,86.58,86.58,4900.0,67.0766,67.0766,67.0301,67.0301,4900.0
2013-07-15 13:00:00,86.59,86.61,86.55,86.57,10400.0,67.0379,67.0533,67.0069,67.0224,10400.0
2013-07-15 13:05:00,86.55,86.58,86.51,86.57,21200.0,67.0069,67.0301,66.9759,67.0224,21200.0
2013-07-15 13:10:00,86.56,86.57,86.53,86.56,5800.0,67.0146,67.0224,66.9914,67.0146,5800.0
2013-07-15 13:15:00,86.55,86.59,86.55,86.56,3800.0,67.0069,67.0379,67.0069,67.0146,3800.0
2013-07-15 13:20:00,86.56,86.58,86.55,86.57,4000.0,67.0146,67.0301,67.0069,67.0224,4000.0
2013-07-15 13:25:00,86.58,86.63,86.57,86.58,6700.0,67.0301,67.0688,67.0224,67.0301,6700.0
2013-07-15 13:30:00,86.58,86.58,86.49,86.52,6300.0,67.0301,67.0301,66.9604,66.9837,6300.0
2013-07-15 13:35:00,86.51,86.54,86.49,86.54,7000.0,66.9759,66.9991,66.9604,66.9991,7000.0
2013-07-15 13:40:00,86.53,86.59,86.52,86.58,4700.0,66.9914,67.0379,66.9837,67.0301,4700.0
2013-07-15 13:45:00,86.56,86.6,86.54,86.59,13500.0,67.0146,67.0456,66.9991,67.0379,13500.0
2013-07-15 13:50:00,86.6,86.62,86.55,86.57,9400.0,67.0456,67.0611,67.0069,67.0224,9400.0
2013-07-15 13:55:00,86.59,86.61,86.58,86.6,8500.0,67.0379,67.0533,67.0301,67.0456,8500.0
2013-07-15 14:00:00,86.6,86.62,86.59,86.6,8300.0,67.0456,67.0611,67.0379,67.0456,8300.0
2013-07-15 14:05:00,86.6,86.61,86.56,86.56,16700.0,67.0456,67.0533,67.0146,67.0146,16700.0
2013-07-15 14:10:00,86.55,86.58,86.5,86.54,12900.0,67.0069,67.0301,66.9682,66.9991,12900.0
2013-07-15 14:15:00,86.56,86.56,86.54,86.54,12700.0,67.0146,67.0146,66.9991,66.9991,12700.0
2013-07-15 14:20:00,86.55,86.56,86.53,86.53,9600.0,67.0069,67.0146,66.9914,66.9914,9600.0
2013-07-15 14:25:00,86.54,86.55,86.48,86.5,17900.0,66.9991,67.0069,66.9527,66.9682,17900.0
2013-07-15 14:30:00,86.5,86.5,86.42,86.46,19100.0,66.9682,66.9682,66.9062,66.9372,19100.0
2013-07-15 14:35:00,86.45,86.49,86.41,86.42,15700.0,66.9295,66.9604,66.8985,66.9062,15700.0
2013-07-15 14:40:00,86.43,86.46,86.4,86.46,16200.0,66.914,66.9372,66.8908,66.9372,16200.0
2013-07-15 14:45:00,86.46,86.49,86.39,86.39,24800.0,66.9372,66.9604,66.883,66.883,24800.0
2013-07-15 14:50:00,86.39,86.43,86.33,86.33,15700.0,66.883,66.914,66.8366,66.8366,15700.0
2013-07-15 14:55:00,86.34,86.39,86.34,86.38,11100.0,66.8443,66.883,66.8443,66.8753,11100.0
2013-07-15 15:00:00,86.39,86.46,86.38,86.46,13200.0,66.883,66.9372,66.8753,66.9372,13200.0
2013-07-15 15:05:00,86.46,86.48,86.43,86.45,23500.0,66.9372,66.9527,66.914,66.9295,23500.0
2013-07-15 15:10:00,86.45,86.47,86.4,86.42,10800.0,66.9295,66.945,66.8908,66.9062,10800.0
2013-07-15 15:15:00,86.42,86.45,86.41,86.45,9600.0,66.9062,66.9295,66.8985,66.9295,9600.0
2013-07-15 15:20:00,86.44,86.46,86.43,86.43,13500.0,66.9217,66.9372,66.914,66.914,13500.0
2013-07-15 15:25:00,86.43,86.44,86.4,86.41,10200.0,66.914,66.9217,66.8908,66.8985,10200.0
2013-07-15 15:30:00,86.41,86.43,86.4,86.41,16000.0,66.8985,66.914,66.8908,66.8985,16000.0
2013-07-15 15:35:00,86.42,86.44,86.38,86.38,18600.0,66.9062,66.9217,66.8753,66.8753,18600.0
2013-07-15 15:40:00,86.39,86.4,86.36,86.37,23200.0,66.883,66.8908,66.8598,66.8675,23200.0
2013-07-15 15:45:00,86.39,86.44,86.37,86.4,28600.0,66.883,66.9217,66.8675,66.8908,28600.0
2013-07-15 15:50:00,86.41,86.43,86.39,86.39,24700.0,66.8985,66.914,66.883,66.883,24700.0
2013-07-15 15:55:00,86.38,86.4,86.31,86.33,48600.0,66.8753,66.8908,66.8211,66.8366,48600.0
2013-07-16 09:30:00,86.33,86.7,86.31,86.54,16400.0,66.8366,67.123,66.8211,66.9991,16400.0
2013-07-16 09:35:00,86.51,86.58,86.15,86.19,20800.0,66.9759,67.0301,66.6972,66.7282,20800.0
2013-07-16 09:40:00,86.21,86.41,86.21,86.3,6500.0,66.7437,66.8985,66.7437,66.8133,6500.0
2013-07-16 09:45:00,86.33,86.33,86.03,86.09,11400.0,66.8366,66.8366,66.6043,66.6508,11400.0
2013-07-16 09:50:00,86.13,86.22,85.86,86.01,79000.0,66.6817,66.7514,66.4727,66.5888,79000.0
2013-07-16 09:55:00,85.98,86.12,85.93,86.08,8900.0,66.5656,66.674,66.5269,66.643,8900.0
2013-07-16 10:00:00,86.09,86.26,85.97,86.04,29400.0,66.6508,66.7824,66.5579,66.612,29400.0
2013-07-16 10:05:00,86.01,86.07,85.9,85.9,16900.0,66.5888,66.6353,66.5037,66.5037,16900.0
2013-07-16 10:10:00,85.94,85.96,85.91,85.94,18600.0,66.5346,66.5501,66.5114,66.5346,18600.0
2013-07-16 10:15:00,85.92,85.92,85.84,85.87,13600.0,66.5191,66.5191,66.4572,66.4804,13600.0
2013-07-16 10:20:00,85.87,85.9,85.84,85.87,8400.0,66.4804,66.5037,66.4572,66.4804,8400.0
2013-07-16 10:25:00,85.86,85.88,85.78,85.8,15400.0,66.4727,66.4882,66.4108,66.4262,15400.0
2013-07-16 10:30:00,85.79,86.0,85.79,85.84,29500.0,66.4185,66.5811,66.4185,66.4572,29500.0
2013-07-16 10:35:00,85.85,85.99,85.85,85.99,5800.0,66.465,66.5733,66.465,66.5733,5800.0
2013-07-16 10:40:00,86.0,86.04,86.0,86.02,3600.0,66.5811,66.612,66.5811,66.5966,3600.0
2013-07-16 10:45:00,86.02,86.07,85.98,86.07,6200.0,66.5966,66.6353,66.5656,66.6353,6200.0
2013-07-16 10:50:00,86.09,86.15,85.96,85.98,8300.0,66.6508,66.6972,66.5501,66.5656,8300.0
2013-07-16 10:55:00,85.98,86.03,85.9,85.9,5700.0,66.5656,66.6043,66.5037,66.5037,5700.0
2013-07-16 11:00:00,85.89,85.9,85.86,85.86,6700.0,66.4959,66.5037,66.4727,66.4727,6700.0
2013-07-16 11:05:00,85.84,85.84,85.71,85.73,8700.0,66.4572,66.4572,66.3566,66.372,8700.0
2013-07-16 11:10:00,85.72,85.76,85.66,85.66,5400.0,66.3643,66.3953,66.3179,66.3179,5400.0
2013-07-16 11:15:00,85.69,85.75,85.67,85.74,5500.0,66.3411,66.3875,66.3256,66.3798,5500.0
2013-07-16 11:20:00,85.75,85.75,85.71,85.71,7200.0,66.3875,66.3875,66.3566,66.3566,7200.0
2013-07-16 11:25:00,85.7,85.73,85.6,85.6,8700.0,66.3488,66.372,66.2714,66.2714,8700.0
2013-07-16 11:30:00,85.57,85.58,85.49,85.51,4100.0,66.2482,66.2559,66.1862,66.2017,4100.0
2013-07-16 11:35:00,85.5,85.5,85.41,85.44,9500.0,66.194,66.194,66.1243,66.1475,9500.0
2013-07-16 11:40:00,85.46,85.48,85.35,85.35,3800.0,66.163,66.1785,66.0779,66.0779,3800.0
2013-07-16 11:45:00,85.4,85.4,85.24,85.3,11100.0,66.1166,66.1166,65.9927,66.0391,11100.0
2013-07-16 11:50:00,85.29,85.45,85.27,85.44,6900.0,66.0314,66.1553,66.0159,66.1475,6900.0
2013-07-16 11:55:00,85.44,85.49,85.44,85.49,2700.0,66.1475,66.1862,66.1475,66.1862,2700.0
2013-07-16 12:00:00,85.5,85.5,85.42,85.45,5400.0,66.194,66.194,66.132,66.1553,5400.0
2013-07-16 12:05:00,85.49,85.62,85.49,85.59,8000.0,66.1862,66.2869,66.1862,66.2637,8000.0
2013-07-16 12:10:00,85.61,85.63,85.59,85.59,3300.0,66.2791,66.2946,66.2637,66.2637,3300.0
2013-07-16 12:15:00,85.61,85.69,85.59,85.67,4300.0,66.2791,66.3411,66.2637,66.3256,4300.0
2013-07-16 12:20:00,85.67,85.69,85.67,85.68,5200.0,66.3256,66.3411,66.3256,66.3333,5200.0
2013-07-16 12:25:00,85.68,85.7,85.65,85.7,3700.0,66.3333,66.3488,66.3101,66.3488,3700.0
2013-07-16 12:30:00,85.7,85.7,85.66,85.66,3200.0,66.3488,66.3488,66.3179,66.3179,3200.0
2013-07-16 12:35:00,85.65,85.7,85.63,85.63,8400.0,66.3101,66.3488,66.2946,66.2946,8400.0
2013-07-16 12:40:00,85.64,85.65,85.47,85.48,16700.0,66.3024,66.3101,66.1708,66.1785,16700.0
2013-07-16 12:45:00,85.49,85.5,85.46,85.46,1400.0,66.1862,66.194,66.163,66.163,1400.0
2013-07-16 12:50:00,85.48,85.54,85.47,85.51,6500.0,66.1785,66.225,66.1708,66.2017,6500.0
2013-07-16 12:55:00,85.51,85.56,85.51,85.56,1500.0,66.2017,66.2404,66.2017,66.2404,1500.0
2013-07-16 13:00:00,85.55,85.57,85.46,85.51,4700.0,66.2327,66.2482,66.163,66.2017,4700.0
2013-07-16 13:05:00,85.52,85.53,85.41,85.41,10700.0,66.2095,66.2172,66.1243,66.1243,10700.0
2013-07-16 13:10:00,85.42,85.44,85.39,85.39,1400.0,66.132,66.1475,66.1088,66.1088,1400.0
2013-07-16 13:15:00,85.36,85.4,85.34,85.36,8100.0,66.0856,66.1166,66.0701,66.0856,8100.0
2013-07-16 13:20:00,85.36,85.43,85.36,85.37,10000.0,66.0856,66.1398,66.0856,66.0933,10000.0
2013-07-16 13:25:00,85.38,85.41,85.33,85.33,3800.0,66.1011,66.1243,66.0624,66.0624,3800.0
2013-07-16 13:30:00,85.33,85.49,85.33,85.49,4700.0,66.0624,66.1862,66.0624,66.1862,4700.0
2013-07-16 13:35:00,85.48,85.48,85.45,85.47,3000.0,66.1785,66.1785,66.1553,66.1708,3000.0
2013-07-16 13:40:00,85.5,85.6,85.5,85.53,12700.0,66.194,66.2714,66.194,66.2172,12700.0
2013-07-16 13:45:00,85.53,85.61,85.53,85.57,4600.0,66.2172,66.2791,66.2172,66.2482,4600.0
2013-07-16 13:50:00,85.59,85.65,85.58,85.63,2500.0,66.2637,66.3101,66.2559,66.2946,2500.0
2013-07-16 13:55:00,85.64,85.71,85.64,85.7,3000.0,66.3024,66.3566,66.3024,66.3488,3000.0
2013-07-16 14:00:00,85.73,85.78,85.71,85.75,2400.0,66.372,66.4108,66.3566,66.3875,2400.0
2013-07-16 14:05:00,85.8,85.83,85.76,85.83,6400.0,66.4262,66.4495,66.3953,66.4495,6400.0
2013-07-16 14:10:00,85.86,85.89,85.83,85.85,23500.0,66.4727,66.4959,66.4495,66.465,23500.0
2013-07-16 14:15:00,85.84,85.85,85.8,85.84,6800.0,66.4572,66.465,66.4262,66.4572,6800.0
2013-07-16 14:20:00,85.84,85.87,85.79,85.79,4400.0,66.4572,66.4804,66.4185,66.4185,4400.0
2013-07-16 14:25:00,85.79,85.8,85.69,85.75,30500.0,66.4185,66.4262,66.3411,66.3875,30500.0
2013-07-16 14:30:00,85.73,85.73,85.52,85.55,31900.0,66.372,66.372,66.2095,66.2327,31900.0
2013-07-16 14:35:00,85.54,85.62,85.54,85.62,2600.0,66.225,66.2869,66.225,66.2869,2600.0
2013-07-16 14:40:00,85.65,85.65,85.61,85.61,3700.0,66.3101,66.3101,66.2791,66.2791,3700.0
2013-07-16 14:45:00,85.6,85.69,85.6,85.65,6500.0,66.2714,66.3411,66.2714,66.3101,6500.0
2013-07-16 14:50:00,85.67,85.68,85.63,85.63,5500.0,66.3256,66.3333,66.2946,66.2946,5500.0
2013-07-16 14:55:00,85.62,85.63,85.56,85.59,10000.0,66.2869,66.2946,66.2404,66.2637,10000.0
2013-07-16 15:00:00,85.58,85.58,85.46,85.46,11000.0,66.2559,66.2559,66.163,66.163,11000.0
2013-07-16 15:05:00,85.46,85.49,85.43,85.44,9600.0,66.163,66.1862,66.1398,66.1475,9600.0
2013-07-16 15:10:00,85.42,85.47,85.42,85.43,7700.0,66.132,66.1708,66.132,66.1398,7700.0
2013-07-16 15:15:00,85.43,85.43,85.31,85.36,14600.0,66.1398,66.1398,66.0469,66.0856,14600.0
2013-07-16 15:20:00,85.37,85.46,85.37,85.42,13800.0,66.0933,66.163,66.0933,66.132,13800.0
2013-07-16 15:25:00,85.43,85.46,85.41,85.43,9000.0,66.1398,66.163,66.1243,66.1398,9000.0
2013-07-16 15:30:00,85.44,85.44,85.27,85.29,45700.0,66.1475,66.1475,66.0159,66.0314,45700.0
2013-07-16 15:35:00,85.29,85.38,85.27,85.35,22900.0,66.0314,66.1011,66.0159,66.0779,22900.0
2013-07-16 15:40:00,85.34,85.36,85.29,85.32,18900.0,66.0701,66.0856,66.0314,66.0546,18900.0
2013-07-16 15:45:00,85.33,85.48,85.32,85.43,20400.0,66.0624,66.1785,66.0546,66.1398,20400.0
2013-07-16 15:50:00,85.45,85.45,85.39,85.4,32900.0,66.1553,66.1553,66.1088,66.1166,32900.0
2013-07-16 15:55:00,85.38,85.41,85.34,85.4,48500.0,66.1011,66.1243,66.0701,66.1166,48500.0
2013-07-17 09:30:00,85.58,86.0,85.57,85.81,34000.0,66.2559,66.5811,66.2482,66.434,34000.0
2013-07-17 09:35:00,85.81,85.83,85.47,85.57,8100.0,66.434,66.4495,66.1708,66.2482,8100.0
2013-07-17 09:40:00,85.6,86.7,85.32,85.43,39200.0,66.2714,67.123,66.0546,66.1398,39200.0
2013-07-17 09:45:00,85.5,85.51,85.34,85.41,5200.0,66.194,66.2017,66.0701,66.1243,5200.0
2013-07-17 09:50:00,85.39,85.53,85.26,85.45,27900.0,66.1088,66.2172,66.0082,66.1553,27900.0
2013-07-17 09:55:00,85.45,85.54,85.39,85.47,26900.0,66.1553,66.225,66.1088,66.1708,26900.0
2013-07-17 10:00:00,85.52,85.7,85.52,85.6,4600.0,66.2095,66.3488,66.2095,66.2714,4600.0
2013-07-17 10:05:00,85.61,85.68,85.61,85.66,5100.0,66.2791,66.3333,66.2791,66.3179,5100.0
2013-07-17 10:10:00,85.65,85.77,85.59,85.69,8300.0,66.3101,66.403,66.2637,66.3411,8300.0
2013-07-17 10:15:00,85.69,85.85,85.69,85.77,6600.0,66.3411,66.465,66.3411,66.403,6600.0
2013-07-17 10:20:00,85.77,85.82,85.72,85.77,21200.0,66.403,66.4417,66.3643,66.403,21200.0
2013-07-17 10:25:00,85.78,85.84,85.74,85.82,6700.0,66.4108,66.4572,66.3798,66.4417,6700.0
2013-07-17 10:30:00,85.82,85.85,85.78,85.81,6100.0,66.4417,66.465,66.4108,66.434,6100.0
2013-07-17 10:35:00,85.82,85.95,85.81,85.87,21000.0,66.4417,66.5424,66.434,66.4804,21000.0
2013-07-17 10:40:00,85.82,85.83,85.68,85.74,11400.0,66.4417,66.4495,66.3333,66.3798,11400.0
2013-07-17 10:45:00,85.72,85.75,85.6,85.67,7000.0,66.3643,66.3875,66.2714,66.3256,7000.0
2013-07-17 10:50:00,85.66,85.77,85.64,85.73,6300.0,66.3179,66.403,66.3024,66.372,6300.0
2013-07-17 10:55:00,85.73,85.92,85.73,85.91,5000.0,66.372,66.5191,66.372,66.5114,5000.0
2013-07-17 11:00:00,85.9,85.97,85.9,85.92,6800.0,66.5037,66.5579,66.5037,66.5191,6800.0
2013-07-17 11:05:00,85.92,85.94,85.87,85.94,6100.0,66.5191,66.5346,66.4804,66.5346,6100.0
2013-07-17 11:10:00,85.96,85.97,85.89,85.91,7300.0,66.5501,66.5579,66.4959,66.5114,7300.0
2013-07-17 11:15:00,85.91,86.02,85.91,86.01,5500.0,66.5114,66.5966,66.5114,66.5888,5500.0
2013-07-17 11:20:00,85.99,86.01,85.89,85.89,18000.0,66.5733,66.5888,66.4959,66.4959,18000.0
2013-07-17 11:25:00,85.88,85.88,85.74,85.8,10900.0,66.4882,66.4882,66.3798,66.4262,10900.0
2013-07-17 11:30:00,85.8,85.91,85.8,85.84,7600.0,66.4262,66.5114,66.4262,66.4572,7600.0
2013-07-17 11:35:00,85.82,85.85,85.8,85.82,10500.0,66.4417,66.465,66.4262,66.4417,10500.0
2013-07-17 11:40:00,85.83,85.84,85.77,85.84,7800.0,66.4495,66.4572,66.403,66.4572,7800.0
2013-07-17 11:45:00,85.85,85.88,85.8,85.81,10800.0,66.465,66.4882,66.4262,66.434,10800.0
2013-07-17 11:50:00,85.83,85.85,85.69,85.69,18000.0,66.4495,66.465,66.3411,66.3411,18000.0
2013-07-17 11:55:00,85.71,85.74,85.68,85.72,5700.0,66.3566,66.3798,66.3333,66.3643,5700.0
2013-07-17 12:00:00,85.72,85.79,85.71,85.79,3500.0,66.3643,66.4185,66.3566,66.4185,3500.0
2013-07-17 12:05:00,85.8,85.83,85.77,85.79,4900.0,66.4262,66.4495,66.403,66.4185,4900.0
2013-07-17 12:10:00,85.8,86.05,85.8,86.03,8700.0,66.4262,66.6198,66.4262,66.6043,8700.0
2013-07-17 12:15:00,86.01,86.05,85.98,85.98,5700.0,66.5888,66.6198,66.5656,66.5656,5700.0
2013-07-17 12:20:00,85.99,85.99,85.93,85.96,4000.0,66.5733,66.5733,66.5269,66.5501,4000.0
2013-07-17 12:25:00,85.96,85.98,85.83,85.85,12800.0,66.5501,66.5656,66.4495,66.465,12800.0
2013-07-17 12:30:00,85.85,85.88,85.81,85.86,18600.0,66.465,66.4882,66.434,66.4727,18600.0
2013-07-17 12:35:00,85.84,85.88,85.84,85.84,5200.0,66.4572,66.4882,66.4572,66.4572,5200.0
2013-07-17 12:40:00,85.83,85.85,85.78,85.84,5400.0,66.4495,66.465,66.4108,66.4572,5400.0
2013-07-17 12:45:00,85.86,85.88,85.84,85.85,7200.0,66.4727,66.4882,66.4572,66.465,7200.0
2013-07-17 12:50:00,85.85,85.87,85.8,85.82,5600.0,66.465,66.4804,66.4262,66.4417,5600.0
2013-07-17 12:55:00,85.83,85.85,85.83,85.85,2100.0,66.4495,66.465,66.4495,66.465,2100.0
2013-07-17 13:00:00,85.86,85.88,85.84,85.84,15500.0,66.4727,66.4882,66.4572,66.4572,15500.0
2013-07-17 13:05:00,85.84,85.86,85.82,85.84,6300.0,66.4572,66.4727,66.4417,66.4572,6300.0
2013-07-17 13:10:00,85.86,85.88,85.84,85.86,8200.0,66.4727,66.4882,66.4572,66.4727,8200.0
2013-07-17 13:15:00,85.86,85.87,85.8,85.81,9300.0,66.4727,66.4804,66.4262,66.434,9300.0
2013-07-17 13:20:00,85.83,85.84,85.75,85.76,9900.0,66.4495,66.4572,66.3875,66.3953,9900.0
2013-07-17 13:25:00,85.74,85.74,85.64,85.65,7800.0,66.3798,66.3798,66.3024,66.3101,7800.0
2013-07-17 13:30:00,85.65,85.69,85.59,85.63,10200.0,66.3101,66.3411,66.2637,66.2946,10200.0
2013-07-17 13:35:00,85.64,85.76,85.63,85.75,6800.0,66.3024,66.3953,66.2946,66.3875,6800.0
2013-07-17 13:40:00,85.76,85.81,85.75,85.77,18500.0,66.3953,66.434,66.3875,66.403,18500.0
2013-07-17 13:45:00,85.77,85.86,85.76,85.86,6100.0,66.403,66.4727,66.3953,66.4727,6100.0
2013-07-17 13:50:00,85.87,85.88,85.86,85.87,17900.0,66.4804,66.4882,66.4727,66.4804,17900.0
2013-07-17 13:55:00,85.86,85.89,85.86,85.87,7300.0,66.4727,66.4959,66.4727,66.4804,7300.0
2013-07-17 14:00:00,85.88,85.97,85.88,85.97,9300.0,66.4882,66.5579,66.4882,66.5579,9300.0
2013-07-17 14:05:00,85.96,86.01,85.96,85.98,6300.0,66.5501,66.5888,66.5501,66.5656,6300.0
2013-07-17 14:10:00,85.99,86.02,85.92,85.92,25900.0,66.5733,66.5966,66.5191,66.5191,25900.0
2013-07-17 14:15:00,85.92,85.92,85.79,85.8,6400.0,66.5191,66.5191,66.4185,66.4262,6400.0
2013-07-17 14:20:00,85.81,85.85,85.8,85.84,7000.0,66.434,66.465,66.4262,66.4572,7000.0
2013-07-17 14:25:00,85.85,85.91,85.81,85.9,6800.0,66.465,66.5114,66.434,66.5037,6800.0
2013-07-17 14:30:00,85.89,85.89,85.76,85.76,17900.0,66.4959,66.4959,66.3953,66.3953,17900.0
2013-07-17 14:35:00,85.77,85.81,85.76,85.81,6800.0,66.403,66.434,66.3953,66.434,6800.0
2013-07-17 14:40:00,85.81,85.81,85.71,85.75,9700.0,66.434,66.434,66.3566,66.3875,9700.0
2013-07-17 14:45:00,85.74,85.74,85.6,85.61,10200.0,66.3798,66.3798,66.2714,66.2791,10200.0
2013-07-17 14:50:00,85.6,85.68,85.6,85.68,6900.0,66.2714,66.3333,66.2714,66.3333,6900.0
2013-07-17 14:55:00,85.69,85.74,85.69,85.74,7600.0,66.3411,66.3798,66.3411,66.3798,7600.0
2013-07-17 15:00:00,85.73,85.78,85.71,85.78,6300.0,66.372,66.4108,66.3566,66.4108,6300.0
2013-07-17 15:05:00,85.77,85.8,85.76,85.78,9500.0,66.403,66.4262,66.3953,66.4108,9500.0
2013-07-17 15:10:00,85.78,85.8,85.7,85.71,11900.0,66.4108,66.4262,66.3488,66.3566,11900.0
2013-07-17 15:15:00,85.71,85.75,85.66,85.75,10100.0,66.3566,66.3875,66.3179,66.3875,10100.0
2013-07-17 15:20:00,85.75,85.78,85.73,85.74,12600.0,66.3875,66.4108,66.372,66.3798,12600.0
2013-07-17 15:25:00,85.75,85.8,85.75,85.76,14400.0,66.3875,66.4262,66.3875,66.3953,14400.0
2013-07-17 15:30:00,85.76,85.76,85.56,85.56,19400.0,66.3953,66.3953,66.2404,66.2404,19400.0
2013-07-17 15:35:00,85.57,85.68,85.56,85.61,15900.0,66.2482,66.3333,66.2404,66.2791,15900.0
2013-07-17 15:40:00,85.62,85.76,85.62,85.74,14100.0,66.2869,66.3953,66.2869,66.3798,14100.0
2013-07-17 15:45:00,85.75,85.79,85.73,85.77,18900.0,66.3875,66.4185,66.372,66.403,18900.0
2013-07-17 15:50:00,85.78,85.8,85.72,85.77,26900.0,66.4108,66.4262,66.3643,66.403,26900.0
2013-07-17 15:55:00,85.76,85.86,85.7,85.78,78600.0,66.3953,66.4727,66.3488,66.4108,78600.0
2013-07-18 09:30:00,86.23,86.49,85.87,85.98,50800.0,66.7591,66.9604,66.4804,66.5656,50800.0
2013-07-18 09:35:00,86.03,86.26,85.76,86.13,11700.0,66.6043,66.7824,66.3953,66.6817,11700.0
2013-07-18 09:40:00,86.25,86.49,86.14,86.44,14700.0,66.7746,66.9604,66.6895,66.9217,14700.0
2013-07-18 09:45:00,86.44,86.63,86.36,86.45,19600.0,66.9217,67.0688,66.8598,66.9295,19600.0
2013-07-18 09:50:00,86.44,86.44,86.26,86.29,6900.0,66.9217,66.9217,66.7824,66.8056,6900.0
2013-07-18 09:55:00,86.31,86.41,86.26,86.29,7500.0,66.8211,66.8985,66.7824,66.8056,7500.0
2013-07-18 10:00:00,86.38,86.43,86.12,86.12,49400.0,66.8753,66.914,66.674,66.674,49400.0
2013-07-18 10:05:00,86.12,86.36,86.12,86.27,15400.0,66.674,66.8598,66.674,66.7901,15400.0
2013-07-18 10:10:00,86.3,86.3,86.23,86.29,26800.0,66.8133,66.8133,66.7591,66.8056,26800.0
2013-07-18 10:15:00,86.3,86.3,86.26,86.3,31900.0,66.8133,66.8133,66.7824,66.8133,31900.0
2013-07-18 10:20:00,86.3,86.3,86.26,86.29,25500.0,66.8133,66.8133,66.7824,66.8056,25500.0
2013-07-18 10:25:00,86.29,86.52,86.29,86.48,29400.0,66.8056,66.9837,66.8056,66.9527,29400.0
2013-07-18 10:30:00,86.49,86.5,86.39,86.49,15100.0,66.9604,66.9682,66.883,66.9604,15100.0
2013-07-18 10:35:00,86.46,86.66,86.43,86.59,16100.0,66.9372,67.0921,66.914,67.0379,16100.0
2013-07-18 10:40:00,86.58,86.62,86.55,86.62,13200.0,67.0301,67.0611,67.0069,67.0611,13200.0
2013-07-18 10:45:00,86.61,86.67,86.59,86.67,16900.0,67.0533,67.0998,67.0379,67.0998,16900.0
2013-07-18 10:50:00,86.67,86.75,86.67,86.68,14200.0,67.0998,67.1617,67.0998,67.1075,14200.0
2013-07-18 10:55:00,86.69,86.84,86.68,86.8,12300.0,67.1153,67.2314,67.1075,67.2004,12300.0
2013-07-18 11:00:00,86.84,86.89,86.82,86.86,10400.0,67.2314,67.2701,67.2159,67.2469,10400.0
2013-07-18 11:05:00,86.85,86.87,86.77,86.83,12300.0,67.2392,67.2546,67.1772,67.2237,12300.0
2013-07-18 11:10:00,86.84,86.84,86.72,86.73,17200.0,67.2314,67.2314,67.1385,67.1462,17200.0
2013-07-18 11:15:00,86.73,86.75,86.65,86.68,21100.0,67.1462,67.1617,67.0843,67.1075,21100.0
2013-07-18 11:20:00,86.65,86.69,86.59,86.6,11000.0,67.0843,67.1153,67.0379,67.0456,11000.0
2013-07-18 11:25:00,86.59,86.62,86.57,86.6,9900.0,67.0379,67.0611,67.0224,67.0456,9900.0
2013-07-18 11:30:00,86.6,86.61,86.58,86.59,12200.0,67.0456,67.0533,67.0301,67.0379,12200.0
2013-07-18 11:35:00,86.59,86.7,86.59,86.69,14100.0,67.0379,67.123,67.0379,67.1153,14100.0
2013-07-18 11:40:00,86.66,86.73,86.65,86.69,11100.0,67.0921,67.1462,67.0843,67.1153,11100.0
2013-07-18 11:45:00,86.69,86.75,86.69,86.73,10500.0,67.1153,67.1617,67.1153,67.1462,10500.0
2013-07-18 11:50:00,86.73,86.78,86.67,86.69,9700.0,67.1462,67.185,67.0998,67.1153,9700.0
2013-07-18 11:55:00,86.69,86.73,86.68,86.69,11500.0,67.1153,67.1462,67.1075,67.1153,11500.0
2013-07-18 12:00:00,86.69,86.71,86.66,86.67,11500.0,67.1153,67.1308,67.0921,67.0998,11500.0
2013-07-18 12:05:00,86.68,86.76,86.66,86.66,23800.0,67.1075,67.1695,67.0921,67.0921,23800.0
2013-07-18 12:10:00,86.67,86.67,86.59,86.59,7400.0,67.0998,67.0998,67.0379,67.0379,7400.0
2013-07-18 12:15:00,86.6,86.67,86.59,86.67,11000.0,67.0456,67.0998,67.0379,67.0998,11000.0
2013-07-18 12:20:00,86.67,86.74,86.65,86.73,13400.0,67.0998,67.154,67.0843,67.1462,13400.0
2013-07-18 12:25:00,86.73,86.74,86.7,86.73,8500.0,67.1462,67.154,67.123,67.1462,8500.0
2013-07-18 12:30:00,86.72,86.8,86.72,86.8,9500.0,67.1385,67.2004,67.1385,67.2004,9500.0
2013-07-18 12:35:00,86.81,86.84,86.75,86.81,9200.0,67.2082,67.2314,67.1617,67.2082,9200.0
2013-07-18 12:40:00,86.84,86.85,86.78,86.78,6600.0,67.2314,67.2392,67.185,67.185,6600.0
2013-07-18 12:45:00,86.8,86.88,86.78,86.87,5800.0,67.2004,67.2624,67.185,67.2546,5800.0
2013-07-18 12:50:00,86.87,86.99,86.87,86.93,18000.0,67.2546,67.3475,67.2546,67.3011,18000.0
2013-07-18 12:55:00,86.92,86.94,86.87,86.9,10600.0,67.2933,67.3088,67.2546,67.2779,10600.0
2013-07-18 13:00:00,86.9,86.93,86.84,86.9,11200.0,67.2779,67.3011,67.2314,67.2779,11200.0
2013-07-18 13:05:00,86.93,86.93,86.88,86.9,11100.0,67.3011,67.3011,67.2624,67.2779,11100.0
2013-07-18 13:10:00,86.93,86.93,86.89,86.91,8400.0,67.3011,67.3011,67.2701,67.2856,8400.0
2013-07-18 13:15:00,86.91,86.91,86.83,86.83,7600.0,67.2856,67.2856,67.2237,67.2237,7600.0
2013-07-18 13:20:00,86.83,86.83,86.65,86.66,20000.0,67.2237,67.2237,67.0843,67.0921,20000.0
2013-07-18 13:25:00,86.67,86.67,86.62,86.62,18000.0,67.0998,67.0998,67.0611,67.0611,18000.0
2013-07-18 13:30:00,86.64,86.65,86.59,86.61,9000.0,67.0766,67.0843,67.0379,67.0533,9000.0
2013-07-18 13:35:00,86.61,86.67,86.61,86.65,15400.0,67.0533,67.0998,67.0533,67.0843,15400.0
2013-07-18 13:40:00,86.66,86.67,86.62,86.66,12200.0,67.0921,67.0998,67.0611,67.0921,12200.0
2013-07-18 13:45:00,86.69,86.76,86.69,86.75,5600.0,67.1153,67.1695,67.1153,67.1617,5600.0
2013-07-18 13:50:00,86.74,86.75,86.69,86.74,12700.0,67.154,67.1617,67.1153,67.154,12700.0
2013-07-18 13:55:00,86.75,86.89,86.75,86.85,11900.0,67.1617,67.2701,67.1617,67.2392,11900.0
2013-07-18 14:00:00,86.86,86.92,86.81,86.83,10700.0,67.2469,67.2933,67.2082,67.2237,10700.0
2013-07-18 14:05:00,86.82,86.91,86.82,86.91,4800.0,67.2159,67.2856,67.2159,67.2856,4800.0
2013-07-18 14:10:00,86.91,86.94,86.86,86.87,15600.0,67.2856,67.3088,67.2469,67.2546,15600.0
2013-07-18 14:15:00,86.88,86.89,86.85,86.89,8900.0,67.2624,67.2701,67.2392,67.2701,8900.0
2013-07-18 14:20:00,86.89,86.91,86.87,86.88,11400.0,67.2701,67.2856,67.2546,67.2624,11400.0
2013-07-18 14:25:00,86.87,86.93,86.85,86.93,6800.0,67.2546,67.3011,67.2392,67.3011,6800.0
2013-07-18 14:30:00,86.94,86.96,86.9,86.9,12000.0,67.3088,67.3243,67.2779,67.2779,12000.0
2013-07-18 14:35:00,86.9,87.0,86.89,87.0,15300.0,67.2779,67.3553,67.2701,67.3553,15300.0
2013-07-18 14:40:00,87.0,87.04,86.99,87.02,12300.0,67.3553,67.3862,67.3475,67.3708,12300.0
2013-07-18 14:45:00,87.03,87.06,87.01,87.03,5600.0,67.3785,67.4017,67.363,67.3785,5600.0
2013-07-18 14:50:00,87.02,87.03,86.98,86.98,9900.0,67.3708,67.3785,67.3398,67.3398,9900.0
2013-07-18 14:55:00,86.98,87.02,86.97,86.99,13000.0,67.3398,67.3708,67.3321,67.3475,13000.0
2013-07-18 15:00:00,86.98,86.99,86.92,86.94,5600.0,67.3398,67.3475,67.2933,67.3088,5600.0
2013-07-18 15:05:00,86.94,87.01,86.94,87.0,8900.0,67.3088,67.363,67.3088,67.3553,8900.0
2013-07-18 15:10:00,86.99,87.0,86.93,86.95,8800.0,67.3475,67.3553,67.3011,67.3166,8800.0
2013-07-18 15:15:00,86.94,87.0,86.9,87.0,12700.0,67.3088,67.3553,67.2779,67.3553,12700.0
2013-07-18 15:20:00,87.0,87.0,86.97,86.97,14400.0,67.3553,67.3553,67.3321,67.3321,14400.0
2013-07-18 15:25:00,86.98,87.0,86.93,86.95,15600.0,67.3398,67.3553,67.3011,67.3166,15600.0
2013-07-18 15:30:00,86.96,87.02,86.96,86.97,20400.0,67.3243,67.3708,67.3243,67.3321,20400.0
2013-07-18 15:35:00,86.98,87.0,86.94,86.94,20400.0,67.3398,67.3553,67.3088,67.3088,20400.0
2013-07-18 15:40:00,86.95,86.95,86.85,86.85,25500.0,67.3166,67.3166,67.2392,67.2392,25500.0
2013-07-18 15:45:00,86.86,86.91,86.85,86.9,27700.0,67.2469,67.2856,67.2392,67.2779,27700.0
2013-07-18 15:50:00,86.9,86.92,86.88,86.9,27500.0,67.2779,67.2933,67.2624,67.2779,27500.0
2013-07-18 15:55:00,86.89,86.9,86.74,86.85,93600.0,67.2701,67.2779,67.154,67.2392,93600.0
2013-07-19 09:30:00,86.42,86.69,86.42,86.61,121300.0,66.9062,67.1153,66.9062,67.0533,121300.0
2013-07-19 09:35:00,86.55,86.55,85.87,85.88,10300.0,67.0069,67.0069,66.4804,66.4882,10300.0
2013-07-19 09:40:00,85.88,86.17,85.83,86.17,5600.0,66.4882,66.7127,66.4495,66.7127,5600.0
2013-07-19 09:45:00,86.17,86.34,86.08,86.08,7600.0,66.7127,66.8443,66.643,66.643,7600.0
2013-07-19 09:50:00,86.09,86.22,86.09,86.2,7800.0,66.6508,66.7514,66.6508,66.7359,7800.0
2013-07-19 09:55:00,86.2,86.26,86.12,86.18,3700.0,66.7359,66.7824,66.674,66.7204,3700.0
2013-07-19 10:00:00,86.23,86.44,86.22,86.38,7400.0,66.7591,66.9217,66.7514,66.8753,7400.0
2013-07-19 10:05:00,86.38,86.48,86.34,86.43,17200.0,66.8753,66.9527,66.8443,66.914,17200.0
2013-07-19 10:10:00,86.44,86.53,86.43,86.53,9800.0,66.9217,66.9914,66.914,66.9914,9800.0
2013-07-19 10:15:00,86.51,86.51,86.32,86.32,4100.0,66.9759,66.9759,66.8288,66.8288,4100.0
2013-07-19 10:20:00,86.36,86.51,86.33,86.51,10600.0,66.8598,66.9759,66.8366,66.9759,10600.0
2013-07-19 10:25:00,86.51,86.54,86.48,86.54,5100.0,66.9759,66.9991,66.9527,66.9991,5100.0
2013-07-19 10:30:00,86.56,86.78,86.52,86.78,7900.0,67.0146,67.185,66.9837,67.185,7900.0
2013-07-19 10:35:00,86.78,86.8,86.74,86.78,5700.0,67.185,67.2004,67.154,67.185,5700.0
2013-07-19 10:40:00,86.81,86.81,86.61,86.64,15500.0,67.2082,67.2082,67.0533,67.0766,15500.0
2013-07-19 10:45:00,86.62,86.62,86.57,86.61,4600.0,67.0611,67.0611,67.0224,67.0533,4600.0
2013-07-19 10:50:00,86.61,86.67,86.59,86.66,4300.0,67.0533,67.0998,67.0379,67.0921,4300.0
2013-07-19 10:55:00,86.65,86.68,86.61,86.65,4500.0,67.0843,67.1075,67.0533,67.0843,4500.0
2013-07-19 11:00:00,86.66,86.78,86.66,86.73,12700.0,67.0921,67.185,67.0921,67.1462,12700.0
2013-07-19 11:05:00,86.74,86.75,86.69,86.72,9000.0,67.154,67.1617,67.1153,67.1385,9000.0
2013-07-19 11:10:00,86.72,86.77,86.72,86.76,5100.0,67.1385,67.1772,67.1385,67.1695,5100.0
2013-07-19 11:15:00,86.76,86.76,86.71,86.71,600.0,67.1695,67.1695,67.1308,67.1308,600.0
2013-07-19 11:20:00,86.72,86.73,86.68,86.69,6000.0,67.1385,67.1462,67.1075,67.1153,6000.0
2013-07-19 11:25:00,86.69,86.7,86.65,86.7,6100.0,67.1153,67.123,67.0843,67.123,6100.0
2013-07-19 11:30:00,86.7,86.7,86.61,86.63,6200.0,67.123,67.123,67.0533,67.0688,6200.0
2013-07-19 11:35:00,86.61,86.63,86.52,86.52,2800.0,67.0533,67.0688,66.9837,66.9837,2800.0
2013-07-19 11:40:00,86.53,86.53,86.42,86.44,5400.0,66.9914,66.9914,66.9062,66.9217,5400.0
2013-07-19 11:45:00,86.44,86.45,86.4,86.41,4000.0,66.9217,66.9295,66.8908,66.8985,4000.0
2013-07-19 11:50:00,86.4,86.4,86.34,86.37,7400.0,66.8908,66.8908,66.8443,66.8675,7400.0
2013-07-19 11:55:00,86.38,86.38,86.33,86.34,6700.0,66.8753,66.8753,66.8366,66.8443,6700.0
2013-07-19 12:00:00,86.35,86.38,86.33,86.35,13200.0,66.8521,66.8753,66.8366,66.8521,13200.0
2013-07-19 12:05:00,86.34,86.41,86.32,86.37,15500.0,66.8443,66.8985,66.8288,66.8675,15500.0
2013-07-19 12:10:00,86.36,86.37,86.3,86.3,5800.0,66.8598,66.8675,66.8133,66.8133,5800.0
2013-07-19 12:15:00,86.28,86.34,86.27,86.34,7600.0,66.7979,66.8443,66.7901,66.8443,7600.0
2013-07-19 12:20:00,86.36,86.37,86.35,86.36,3100.0,66.8598,66.8675,66.8521,66.8598,3100.0
2013-07-19 12:25:00,86.37,86.37,86.29,86.29,15500.0,66.8675,66.8675,66.8056,66.8056,15500.0
2013-07-19 12:30:00,86.29,86.29,86.2,86.2,6400.0,66.8056,66.8056,66.7359,66.7359,6400.0
2013-07-19 12:35:00,86.2,86.22,86.17,86.22,5300.0,66.7359,66.7514,66.7127,66.7514,5300.0
2013-07-19 12:40:00,86.21,86.24,86.2,86.23,5900.0,66.7437,66.7669,66.7359,66.7591,5900.0
2013-07-19 12:45:00,86.23,86.25,86.19,86.19,5200.0,66.7591,66.7746,66.7282,66.7282,5200.0
2013-07-19 12:50:00,86.19,86.19,86.11,86.11,6700.0,66.7282,66.7282,66.6662,66.6662,6700.0
2013-07-19 12:55:00,86.12,86.2,86.12,86.18,3400.0,66.674,66.7359,66.674,66.7204,3400.0
2013-07-19 13:00:00,86.2,86.21,86.19,86.19,6000.0,66.7359,66.7437,66.7282,66.7282,6000.0
2013-07-19 13:05:00,86.18,86.18,86.11,86.12,3300.0,66.7204,66.7204,66.6662,66.674,3300.0
2013-07-19 13:10:00,86.13,86.19,86.13,86.19,8900.0,66.6817,66.7282,66.6817,66.7282,8900.0
2013-07-19 13:15:00,86.2,86.2,86.16,86.19,3700.0,66.7359,66.7359,66.705,66.7282,3700.0
2013-07-19 13:20:00,86.19,86.2,86.15,86.16,5100.0,66.7282,66.7359,66.6972,66.705,5100.0
2013-07-19 13:25:00,86.14,86.14,86.09,86.11,8200.0,66.6895,66.6895,66.6508,66.6662,8200.0
2013-07-19 13:30:00,86.1,86.15,86.08,86.11,18100.0,66.6585,66.6972,66.643,66.6662,18100.0
2013-07-19 13:35:00,86.11,86.15,86.11,86.14,21400.0,66.6662,66.6972,66.6662,66.6895,21400.0
2013-07-19 13:40:00,86.14,86.18,86.13,86.16,6400.0,66.6895,66.7204,66.6817,66.705,6400.0
2013-07-19 13:45:00,86.17,86.18,86.14,86.18,15500.0,66.7127,66.7204,66.6895,66.7204,15500.0
2013-07-19 13:50:00,86.17,86.17,86.14,86.14,6000.0,66.7127,66.7127,66.6895,66.6895,6000.0
2013-07-19 13:55:00,86.16,86.17,86.14,86.17,5500.0,66.705,66.7127,66.6895,66.7127,5500.0
2013-07-19 14:00:00,86.17,86.17,86.12,86.14,22400.0,66.7127,66.7127,66.674,66.6895,22400.0
2013-07-19 14:05:00,86.15,86.22,86.15,86.22,9600.0,66.6972,66.7514,66.6972,66.7514,9600.0
2013-07-19 14:10:00,86.22,86.33,86.22,86.28,11000.0,66.7514,66.8366,66.7514,66.7979,11000.0
2013-07-19 14:15:00,86.28,86.28,86.25,86.27,8200.0,66.7979,66.7979,66.7746,66.7901,8200.0
2013-07-19 14:20:00,86.27,86.29,86.26,86.26,7500.0,66.7901,66.8056,66.7824,66.7824,7500.0
2013-07-19 14:25:00,86.26,86.3,86.25,86.29,8200.0,66.7824,66.8133,66.7746,66.8056,8200.0
2013-07-19 14:30:00,86.3,86.32,86.26,86.31,10000.0,66.8133,66.8288,66.7824,66.8211,10000.0
2013-07-19 14:35:00,86.32,86.36,86.32,86.36,8800.0,66.8288,66.8598,66.8288,66.8598,8800.0
2013-07-19 14:40:00,86.36,86.37,86.34,86.34,8500.0,66.8598,66.8675,66.8443,66.8443,8500.0
2013-07-19 14:45:00,86.34,86.36,86.33,86.36,7500.0,66.8443,66.8598,66.8366,66.8598,7500.0
2013-07-19 14:50:00,86.35,86.35,86.3,86.3,7400.0,66.8521,66.8521,66.8133,66.8133,7400.0
2013-07-19 14:55:00,86.3,86.33,86.29,86.3,9400.0,66.8133,66.8366,66.8056,66.8133,9400.0
2013-07-19 15:00:00,86.3,86.35,86.29,86.32,11600.0,66.8133,66.8521,66.8056,66.8288,11600.0
2013-07-19 15:05:00,86.32,86.34,86.3,86.34,7700.0,66.8288,66.8443,66.8133,66.8443,7700.0
2013-07-19 15:10:00,86.33,86.39,86.32,86.37,10600.0,66.8366,66.883,66.8288,66.8675,10600.0
2013-07-19 15:15:00,86.37,86.38,86.3,86.3,7600.0,66.8675,66.8753,66.8133,66.8133,7600.0
2013-07-19 15:20:00,86.31,86.32,86.26,86.28,12800.0,66.8211,66.8288,66.7824,66.7979,12800.0
2013-07-19 15:25:00,86.27,86.28,86.24,86.25,6200.0,66.7901,66.7979,66.7669,66.7746,6200.0
2013-07-19 15:30:00,86.26,86.29,86.25,86.28,16100.0,66.7824,66.8056,66.7746,66.7979,16100.0
2013-07-19 15:35:00,86.29,86.3,86.26,86.3,12800.0,66.8056,66.8133,66.7824,66.8133,12800.0
2013-07-19 15:40:00,86.3,86.38,86.29,86.37,24800.0,66.8133,66.8753,66.8056,66.8675,24800.0
2013-07-19 15:45:00,86.38,86.43,86.38,86.42,20800.0,66.8753,66.914,66.8753,66.9062,20800.0
2013-07-19 15:50:00,86.42,86.43,86.39,86.4,30600.0,66.9062,66.914,66.883,66.8908,30600.0
2013-07-19 15:55:00,86.39,86.4,86.26,86.29,94700.0,66.883,66.8908,66.7824,66.8056,94700.0
2013-07-22 09:30:00,86.33,86.51,86.24,86.36,12200.0,66.8366,66.9759,66.7669,66.8598,12200.0
2013-07-22 09:35:00,86.41,86.79,86.4,86.74,5500.0,66.8985,67.1927,66.8908,67.154,5500.0
2013-07-22 09:40:00,86.73,86.77,86.61,86.61,5900.0,67.1462,67.1772,67.0533,67.0533,5900.0
2013-07-22 09:45:00,86.6,86.6,86.5,86.54,4600.0,67.0456,67.0456,66.9682,66.9991,4600.0
2013-07-22 09:50:00,86.61,86.67,86.54,86.6,27900.0,67.0533,67.0998,66.9991,67.0456,27900.0
2013-07-22 09:55:00,86.63,86.75,86.62,86.72,13700.0,67.0688,67.1617,67.0611,67.1385,13700.0
2013-07-22 10:00:00,86.72,86.78,86.62,86.67,6000.0,67.1385,67.185,67.0611,67.0998,6000.0
2013-07-22 10:05:00,86.77,86.82,86.71,86.78,1800.0,67.1772,67.2159,67.1308,67.185,1800.0
2013-07-22 10:10:00,86.8,86.92,86.77,86.92,3500.0,67.2004,67.2933,67.1772,67.2933,3500.0
2013-07-22 10:15:00,86.91,86.97,86.82,86.91,9000.0,67.2856,67.3321,67.2159,67.2856,9000.0
2013-07-22 10:20:00,86.9,86.92,86.78,86.86,10300.0,67.2779,67.2933,67.185,67.2469,10300.0
2013-07-22 10:25:00,86.84,86.89,86.84,86.84,2900.0,67.2314,67.2701,67.2314,67.2314,2900.0
2013-07-22 10:30:00,86.86,86.86,86.75,86.75,1900.0,67.2469,67.2469,67.1617,67.1617,1900.0
2013-07-22 10:35:00,86.74,86.83,86.73,86.8,1800.0,67.154,67.2237,67.1462,67.2004,1800.0
2013-07-22 10:40:00,86.79,86.86,86.78,86.86,3500.0,67.1927,67.2469,67.185,67.2469,3500.0
2013-07-22 10:45:00,86.88,86.91,86.81,86.84,6700.0,67.2624,67.2856,67.2082,67.2314,6700.0
2013-07-22 10:50:00,86.84,86.92,86.84,86.91,5700.0,67.2314,67.2933,67.2314,67.2856,5700.0
2013-07-22 10:55:00,86.94,87.03,86.94,86.97,8800.0,67.3088,67.3785,67.3088,67.3321,8800.0
2013-07-22 11:00:00,86.97,87.07,86.97,87.04,6800.0,67.3321,67.4095,67.3321,67.3862,6800.0
2013-07-22 11:05:00,87.08,87.14,87.07,87.1,2400.0,67.4172,67.4637,67.4095,67.4327,2400.0
2013-07-22 11:10:00,87.13,87.14,87.09,87.11,2000.0,67.4559,67.4637,67.425,67.4404,2000.0
2013-07-22 11:15:00,87.13,87.17,87.11,87.16,4300.0,67.4559,67.4869,67.4404,67.4792,4300.0
2013-07-22 11:20:00,87.18,87.21,87.14,87.16,10000.0,67.4946,67.5179,67.4637,67.4792,10000.0
2013-07-22 11:25:00,87.16,87.24,87.13,87.23,6800.0,67.4792,67.5411,67.4559,67.5333,6800.0
2013-07-22 11:30:00,87.2,87.25,87.15,87.24,4600.0,67.5101,67.5488,67.4714,67.5411,4600.0
2013-07-22 11:35:00,87.23,87.35,87.23,87.33,3600.0,67.5333,67.6263,67.5333,67.6108,3600.0
2013-07-22 11:40:00,87.33,87.36,87.33,87.34,2400.0,67.6108,67.634,67.6108,67.6185,2400.0
2013-07-22 11:45:00,87.34,87.38,87.3,87.38,6000.0,67.6185,67.6495,67.5875,67.6495,6000.0
2013-07-22 11:50:00,87.37,87.38,87.23,87.25,5000.0,67.6417,67.6495,67.5333,67.5488,5000.0
2013-07-22 11:55:00,87.24,87.25,87.2,87.21,3300.0,67.5411,67.5488,67.5101,67.5179,3300.0
2013-07-22 12:00:00,87.18,87.18,87.14,87.18,2200.0,67.4946,67.4946,67.4637,67.4946,2200.0
2013-07-22 12:05:00,87.22,87.24,87.19,87.19,3500.0,67.5256,67.5411,67.5024,67.5024,3500.0
2013-07-22 12:10:00,87.19,87.33,87.18,87.32,9700.0,67.5024,67.6108,67.4946,67.603,9700.0
2013-07-22 12:15:00,87.33,87.34,87.29,87.29,3900.0,67.6108,67.6185,67.5798,67.5798,3900.0
2013-07-22 12:20:00,87.3,87.3,87.19,87.2,16500.0,67.5875,67.5875,67.5024,67.5101,16500.0
2013-07-22 12:25:00,87.2,87.2,87.13,87.16,7800.0,67.5101,67.5101,67.4559,67.4792,7800.0
2013-07-22 12:30:00,87.17,87.18,87.12,87.12,2400.0,67.4869,67.4946,67.4482,67.4482,2400.0
2013-07-22 12:35:00,87.13,87.22,87.13,87.2,4700.0,67.4559,67.5256,67.4559,67.5101,4700.0
2013-07-22 12:40:00,87.2,87.31,87.19,87.31,6300.0,67.5101,67.5953,67.5024,67.5953,6300.0
2013-07-22 12:45:00,87.31,87.32,87.27,87.31,3600.0,67.5953,67.603,67.5643,67.5953,3600.0
2013-07-22 12:50:00,87.32,87.34,87.31,87.32,5200.0,67.603,67.6185,67.5953,67.603,5200.0
2013-07-22 12:55:00,87.32,87.34,87.28,87.34,4700.0,67.603,67.6185,67.5721,67.6185,4700.0
2013-07-22 13:00:00,87.33,87.44,87.33,87.43,9900.0,67.6108,67.6959,67.6108,67.6882,9900.0
2013-07-22 13:05:00,87.43,87.44,87.4,87.4,3600.0,67.6882,67.6959,67.665,67.665,3600.0
2013-07-22 13:10:00,87.39,87.4,87.34,87.4,8800.0,67.6572,67.665,67.6185,67.665,8800.0
2013-07-22 13:15:00,87.4,87.4,87.3,87.32,6700.0,67.665,67.665,67.5875,67.603,6700.0
2013-07-22 13:20:00,87.31,87.38,87.31,87.37,15000.0,67.5953,67.6495,67.5953,67.6417,15000.0
2013-07-22 13:25:00,87.36,87.45,87.36,87.45,7300.0,67.634,67.7037,67.634,67.7037,7300.0
2013-07-22 13:30:00,87.45,87.47,87.45,87.46,2900.0,67.7037,67.7192,67.7037,67.7114,2900.0
2013-07-22 13:35:00,87.46,87.46,87.39,87.41,2900.0,67.7114,67.7114,67.6572,67.6727,2900.0
2013-07-22 13:40:00,87.4,87.4,87.35,87.4,3000.0,67.665,67.665,67.6263,67.665,3000.0
2013-07-22 13:45:00,87.4,87.4,87.34,87.38,12800.0,67.665,67.665,67.6185,67.6495,12800.0
2013-07-22 13:50:00,87.37,87.38,87.3,87.3,7800.0,67.6417,67.6495,67.5875,67.5875,7800.0
2013-07-22 13:55:00,87.3,87.31,87.25,87.25,7800.0,67.5875,67.5953,67.5488,67.5488,7800.0
2013-07-22 14:00:00,87.27,87.28,87.23,87.25,6500.0,67.5643,67.5721,67.5333,67.5488,6500.0
2013-07-22 14:05:00,87.24,87.28,87.23,87.24,5700.0,67.5411,67.5721,67.5333,67.5411,5700.0
2013-07-22 14:10:00,87.26,87.31,87.26,87.28,9900.0,67.5566,67.5953,67.5566,67.5721,9900.0
2013-07-22 14:15:00,87.28,87.29,87.23,87.24,4100.0,67.5721,67.5798,67.5333,67.5411,4100.0
2013-07-22 14:20:00,87.24,87.24,87.2,87.22,14000.0,67.5411,67.5411,67.5101,67.5256,14000.0
2013-07-22 14:25:00,87.22,87.25,87.2,87.24,12900.0,67.5256,67.5488,67.5101,67.5411,12900.0
2013-07-22 14:30:00,87.24,87.25,87.22,87.23,5300.0,67.5411,67.5488,67.5256,67.5333,5300.0
2013-07-22 14:35:00,87.24,87.25,87.22,87.24,6200.0,67.5411,67.5488,67.5256,67.5411,6200.0
2013-07-22 14:40:00,87.24,87.28,87.23,87.27,11400.0,67.5411,67.5721,67.5333,67.5643,11400.0
2013-07-22 14:45:00,87.27,87.31,87.26,87.3,14700.0,67.5643,67.5953,67.5566,67.5875,14700.0
2013-07-22 14:50:00,87.31,87.31,87.28,87.31,3600.0,67.5953,67.5953,67.5721,67.5953,3600.0
2013-07-22 14:55:00,87.32,87.42,87.31,87.42,5000.0,67.603,67.6804,67.5953,67.6804,5000.0
2013-07-22 15:00:00,87.43,87.43,87.37,87.37,7500.0,67.6882,67.6882,67.6417,67.6417,7500.0
2013-07-22 15:05:00,87.36,87.36,87.32,87.34,8200.0,67.634,67.634,67.603,67.6185,8200.0
2013-07-22 15:10:00,87.36,87.39,87.35,87.39,8400.0,67.634,67.6572,67.6263,67.6572,8400.0
2013-07-22 15:15:00,87.38,87.39,87.37,87.39,6400.0,67.6495,67.6572,67.6417,67.6572,6400.0
2013-07-22 15:20:00,87.4,87.42,87.37,87.38,7900.0,67.665,67.6804,67.6417,67.6495,7900.0
2013-07-22 15:25:00,87.39,87.43,87.37,87.43,5300.0,67.6572,67.6882,67.6417,67.6882,5300.0
2013-07-22 15:30:00,87.42,87.47,87.42,87.45,7700.0,67.6804,67.7192,67.6804,67.7037,7700.0
2013-07-22 15:35:00,87.45,87.45,87.28,87.3,12400.0,67.7037,67.7037,67.5721,67.5875,12400.0
2013-07-22 15:40:00,87.29,87.38,87.27,87.38,8000.0,67.5798,67.6495,67.5643,67.6495,8000.0
2013-07-22 15:45:00,87.38,87.38,87.28,87.31,13100.0,67.6495,67.6495,67.5721,67.5953,13100.0
2013-07-22 15:50:00,87.31,87.35,87.3,87.3,25100.0,67.5953,67.6263,67.5875,67.5875,25100.0
2013-07-22 15:55:00,87.3,87.37,87.29,87.35,58300.0,67.5875,67.6417,67.5798,67.6263,58300.0
2013-07-23 09:30:00,87.6,87.71,87.42,87.5,22100.0,67.8198,67.905,67.6804,67.7424,22100.0
2013-07-23 09:35:00,87.58,87.58,87.25,87.34,7300.0,67.8043,67.8043,67.5488,67.6185,7300.0
2013-07-23 09:40:00,87.4,87.42,87.26,87.39,6000.0,67.665,67.6804,67.5566,67.6572,6000.0
2013-07-23 09:45:00,87.4,87.44,87.3,87.35,10200.0,67.665,67.6959,67.5875,67.6263,10200.0
2013-07-23 09:50:00,87.36,87.42,87.3,87.37,37900.0,67.634,67.6804,67.5875,67.6417,37900.0
2013-07-23 09:55:00,87.36,87.36,87.22,87.25,10600.0,67.634,67.634,67.5256,67.5488,10600.0
2013-07-23 10:00:00,87.27,87.34,87.25,87.25,8300.0,67.5643,67.6185,67.5488,67.5488,8300.0
2013-07-23 10:05:00,87.26,87.27,87.08,87.08,10100.0,67.5566,67.5643,67.4172,67.4172,10100.0
2013-07-23 10:10:00,87.08,87.16,87.0,87.12,33700.0,67.4172,67.4792,67.3553,67.4482,33700.0
2013-07-23 10:15:00,87.13,87.24,87.11,87.24,10500.0,67.4559,67.5411,67.4404,67.5411,10500.0
2013-07-23 10:20:00,87.21,87.21,87.04,87.04,9100.0,67.5179,67.5179,67.3862,67.3862,9100.0
2013-07-23 10:25:00,87.02,87.03,86.93,87.0,10500.0,67.3708,67.3785,67.3011,67.3553,10500.0
2013-07-23 10:30:00,87.01,87.02,86.91,87.0,8300.0,67.363,67.3708,67.2856,67.3553,8300.0
2013-07-23 10:35:00,86.97,86.98,86.79,86.87,9100.0,67.3321,67.3398,67.1927,67.2546,9100.0
2013-07-23 10:40:00,86.9,86.97,86.89,86.93,8500.0,67.2779,67.3321,67.2701,67.3011,8500.0
2013-07-23 10:45:00,86.96,86.99,86.86,86.87,17000.0,67.3243,67.3475,67.2469,67.2546,17000.0
2013-07-23 10:50:00,86.9,86.98,86.88,86.9,19400.0,67.2779,67.3398,67.2624,67.2779,19400.0
2013-07-23 10:55:00,86.89,86.96,86.89,86.93,7200.0,67.2701,67.3243,67.2701,67.3011,7200.0
2013-07-23 11:00:00,86.9,86.91,86.83,86.84,6400.0,67.2779,67.2856,67.2237,67.2314,6400.0
2013-07-23 11:05:00,86.9,86.91,86.78,86.79,18400.0,67.2779,67.2856,67.185,67.1927,18400.0
2013-07-23 11:10:00,86.79,86.86,86.77,86.81,26600.0,67.1927,67.2469,67.1772,67.2082,26600.0
2013-07-23 11:15:00,86.84,86.84,86.77,86.8,62500.0,67.2314,67.2314,67.1772,67.2004,62500.0
2013-07-23 11:20:00,86.8,86.95,86.8,86.95,5500.0,67.2004,67.3166,67.2004,67.3166,5500.0
2013-07-23 11:25:00,86.98,87.04,86.94,87.02,6500.0,67.3398,67.3862,67.3088,67.3708,6500.0
2013-07-23 11:30:00,87.03,87.06,86.99,87.01,4100.0,67.3785,67.4017,67.3475,67.363,4100.0
2013-07-23 11:35:00,87.03,87.03,86.91,86.96,10700.0,67.3785,67.3785,67.2856,67.3243,10700.0
2013-07-23 11:40:00,86.94,87.07,86.94,87.02,10900.0,67.3088,67.4095,67.3088,67.3708,10900.0
2013-07-23 11:45:00,87.03,87.1,87.02,87.09,5900.0,67.3785,67.4327,67.3708,67.425,5900.0
2013-07-23 11:50:00,87.09,87.1,86.96,86.99,20200.0,67.425,67.4327,67.3243,67.3475,20200.0
2013-07-23 11:55:00,86.98,87.0,86.96,86.97,6500.0,67.3398,67.3553,67.3243,67.3321,6500.0
2013-07-23 12:00:00,86.98,86.98,86.85,86.88,7400.0,67.3398,67.3398,67.2392,67.2624,7400.0
2013-07-23 12:05:00,86.89,87.0,86.88,87.0,11200.0,67.2701,67.3553,67.2624,67.3553,11200.0
2013-07-23 12:10:00,87.0,87.03,86.99,87.01,5900.0,67.3553,67.3785,67.3475,67.363,5900.0
2013-07-23 12:15:00,87.02,87.03,86.97,86.98,2900.0,67.3708,67.3785,67.3321,67.3398,2900.0
2013-07-23 12:20:00,86.97,86.97,86.9,86.91,10700.0,67.3321,67.3321,67.2779,67.2856,10700.0
2013-07-23 12:25:00,86.91,86.96,86.91,86.92,7000.0,67.2856,67.3243,67.2856,67.2933,7000.0
2013-07-23 12:30:00,86.92,86.92,86.84,86.84,7700.0,67.2933,67.2933,67.2314,67.2314,7700.0
2013-07-23 12:35:00,86.84,86.86,86.81,86.81,4100.0,67.2314,67.2469,67.2082,67.2082,4100.0
2013-07-23 12:40:00,86.8,86.86,86.78,86.83,6800.0,67.2004,67.2469,67.185,67.2237,6800.0
2013-07-23 12:45:00,86.83,86.89,86.82,86.87,15000.0,67.2237,67.2701,67.2159,67.2546,15000.0
2013-07-23 12:50:00,86.87,86.95,86.87,86.95,5300.0,67.2546,67.3166,67.2546,67.3166,5300.0
2013-07-23 12:55:00,86.92,86.92,86.79,86.82,19500.0,67.2933,67.2933,67.1927,67.2159,19500.0
2013-07-23 13:00:00,86.79,86.94,86.79,86.89,12800.0,67.1927,67.3088,67.1927,67.2701,12800.0
2013-07-23 13:05:00,86.89,86.94,86.87,86.94,13000.0,67.2701,67.3088,67.2546,67.3088,13000.0
2013-07-23 13:10:00,86.94,86.97,86.89,86.91,8700.0,67.3088,67.3321,67.2701,67.2856,8700.0
2013-07-23 13:15:00,86.92,86.97,86.91,86.95,7000.0,67.2933,67.3321,67.2856,67.3166,7000.0
2013-07-23 13:20:00,86.96,86.98,86.94,86.97,9200.0,67.3243,67.3398,67.3088,67.3321,9200.0
2013-07-23 13:25:00,86.97,86.97,86.92,86.93,7200.0,67.3321,67.3321,67.2933,67.3011,7200.0
2013-07-23 13:30:00,86.94,87.01,86.93,86.98,10200.0,67.3088,67.363,67.3011,67.3398,10200.0
2013-07-23 13:35:00,86.96,86.98,86.9,86.9,5600.0,67.3243,67.3398,67.2779,67.2779,5600.0
2013-07-23 13:40:00,86.91,86.91,86.89,86.91,12100.0,67.2856,67.2856,67.2701,67.2856,12100.0
2013-07-23 13:45:00,86.91,86.92,86.89,86.92,13100.0,67.2856,67.2933,67.2701,67.2933,13100.0
2013-07-23 13:50:00,86.92,87.0,86.91,86.98,9300.0,67.2933,67.3553,67.2856,67.3398,9300.0
2013-07-23 13:55:00,86.98,86.98,86.94,86.95,5600.0,67.3398,67.3398,67.3088,67.3166,5600.0
2013-07-23 14:00:00,86.94,87.03,86.94,87.03,4900.0,67.3088,67.3785,67.3088,67.3785,4900.0
2013-07-23 14:05:00,87.03,87.06,86.9,86.9,18000.0,67.3785,67.4017,67.2779,67.2779,18000.0
2013-07-23 14:10:00,86.9,86.95,86.89,86.95,43300.0,67.2779,67.3166,67.2701,67.3166,43300.0
2013-07-23 14:15:00,86.93,86.98,86.91,86.96,10500.0,67.3011,67.3398,67.2856,67.3243,10500.0
2013-07-23 14:20:00,86.97,87.0,86.89,86.91,11900.0,67.3321,67.3553,67.2701,67.2856,11900.0
2013-07-23 14:25:00,86.91,86.91,86.87,86.87,3700.0,67.2856,67.2856,67.2546,67.2546,3700.0
2013-07-23 14:30:00,86.89,86.93,86.87,86.93,8100.0,67.2701,67.3011,67.2546,67.3011,8100.0
2013-07-23 14:35:00,86.93,86.97,86.91,86.97,9200.0,67.3011,67.3321,67.2856,67.3321,9200.0
2013-07-23 14:40:00,86.97,87.0,86.93,86.98,8100.0,67.3321,67.3553,67.3011,67.3398,8100.0
2013-07-23 14:45:00,87.0,87.0,86.96,87.0,4100.0,67.3553,67.3553,67.3243,67.3553,4100.0
2013-07-23 14:50:00,86.99,87.0,86.98,87.0,8300.0,67.3475,67.3553,67.3398,67.3553,8300.0
2013-07-23 14:55:00,87.01,87.01,86.95,86.98,4500.0,67.363,67.363,67.3166,67.3398,4500.0
2013-07-23 15:00:00,86.97,86.99,86.9,86.91,10800.0,67.3321,67.3475,67.2779,67.2856,10800.0
2013-07-23 15:05:00,86.91,86.94,86.87,86.87,11200.0,67.2856,67.3088,67.2546,67.2546,11200.0
2013-07-23 15:10:00,86.86,86.87,86.8,86.83,11100.0,67.2469,67.2546,67.2004,67.2237,11100.0
2013-07-23 15:15:00,86.81,86.83,86.77,86.78,12300.0,67.2082,67.2237,67.1772,67.185,12300.0
2013-07-23 15:20:00,86.78,86.8,86.77,86.77,15500.0,67.185,67.2004,67.1772,67.1772,15500.0
2013-07-23 15:25:00,86.77,86.8,86.76,86.78,11100.0,67.1772,67.2004,67.1695,67.185,11100.0
2013-07-23 15:30:00,86.79,86.85,86.79,86.84,21700.0,67.1927,67.2392,67.1927,67.2314,21700.0
2013-07-23 15:35:00,86.84,86.84,86.8,86.81,7300.0,67.2314,67.2314,67.2004,67.2082,7300.0
2013-07-23 15:40:00,86.8,86.81,86.77,86.77,21800.0,67.2004,67.2082,67.1772,67.1772,21800.0
2013-07-23 15:45:00,86.77,86.8,86.68,86.71,17900.0,67.1772,67.2004,67.1075,67.1308,17900.0
2013-07-23 15:50:00,86.69,86.76,86.66,86.7,39600.0,67.1153,67.1695,67.0921,67.123,39600.0
2013-07-23 15:55:00,86.7,86.73,86.62,86.64,66600.0,67.123,67.1462,67.0611,67.0766,66600.0
2013-07-24 09:30:00,87.09,87.25,86.97,87.1,21000.0,67.425,67.5488,67.3321,67.4327,21000.0
2013-07-24 09:35:00,87.1,87.23,87.03,87.17,11900.0,67.4327,67.5333,67.3785,67.4869,11900.0
2013-07-24 09:40:00,87.16,87.3,87.07,87.24,25500.0,67.4792,67.5875,67.4095,67.5411,25500.0
2013-07-24 09:45:00,87.21,87.27,87.1,87.11,15600.0,67.5179,67.5643,67.4327,67.4404,15600.0
2013-07-24 09:50:00,87.1,87.11,86.99,86.99,16800.0,67.4327,67.4404,67.3475,67.3475,16800.0
2013-07-24 09:55:00,86.98,87.06,86.96,86.98,12400.0,67.3398,67.4017,67.3243,67.3398,12400.0
2013-07-24 10:00:00,86.97,87.11,86.89,86.91,11500.0,67.3321,67.4404,67.2701,67.2856,11500.0
2013-07-24 10:05:00,86.91,86.98,86.88,86.94,9300.0,67.2856,67.3398,67.2624,67.3088,9300.0
2013-07-24 10:10:00,86.88,86.89,86.73,86.89,13300.0,67.2624,67.2701,67.1462,67.2701,13300.0
2013-07-24 10:15:00,86.89,86.95,86.84,86.88,12800.0,67.2701,67.3166,67.2314,67.2624,12800.0
2013-07-24 10:20:00,86.88,86.9,86.75,86.8,11200.0,67.2624,67.2779,67.1617,67.2004,11200.0
2013-07-24 10:25:00,86.8,86.85,86.7,86.7,17200.0,67.2004,67.2392,67.123,67.123,17200.0
2013-07-24 10:30:00,86.7,86.73,86.59,86.63,11600.0,67.123,67.1462,67.0379,67.0688,11600.0
2013-07-24 10:35:00,86.67,86.71,86.62,86.62,7400.0,67.0998,67.1308,67.0611,67.0611,7400.0
2013-07-24 10:40:00,86.64,86.66,86.5,86.51,33700.0,67.0766,67.0921,66.9682,66.9759,33700.0
2013-07-24 10:45:00,86.51,86.68,86.51,86.6,11000.0,66.9759,67.1075,66.9759,67.0456,11000.0
2013-07-24 10:50:00,86.57,86.65,86.57,86.6,16400.0,67.0224,67.0843,67.0224,67.0456,16400.0
2013-07-24 10:55:00,86.6,86.65,86.55,86.55,19900.0,67.0456,67.0843,67.0069,67.0069,19900.0
2013-07-24 11:00:00,86.54,86.55,86.44,86.48,16900.0,66.9991,67.0069,66.9217,66.9527,16900.0
2013-07-24 11:05:00,86.48,86.5,86.42,86.43,4100.0,66.9527,66.9682,66.9062,66.914,4100.0
2013-07-24 11:10:00,86.41,86.46,86.4,86.41,10600.0,66.8985,66.9372,66.8908,66.8985,10600.0
2013-07-24 11:15:00,86.43,86.49,86.42,86.47,17000.0,66.914,66.9604,66.9062,66.945,17000.0
2013-07-24 11:20:00,86.47,86.55,86.42,86.43,15800.0,66.945,67.0069,66.9062,66.914,15800.0
2013-07-24 11:25:00,86.44,86.51,86.43,86.51,10200.0,66.9217,66.9759,66.914,66.9759,10200.0
2013-07-24 11:30:00,86.51,86.58,86.49,86.53,13500.0,66.9759,67.0301,66.9604,66.9914,13500.0
2013-07-24 11:35:00,86.5,86.54,86.46,86.49,11800.0,66.9682,66.9991,66.9372,66.9604,11800.0
2013-07-24 11:40:00,86.49,86.56,86.49,86.54,7800.0,66.9604,67.0146,66.9604,66.9991,7800.0
2013-07-24 11:45:00,86.52,86.53,86.4,86.41,10100.0,66.9837,66.9914,66.8908,66.8985,10100.0
2013-07-24 11:50:00,86.43,86.44,86.39,86.42,17700.0,66.914,66.9217,66.883,66.9062,17700.0
2013-07-24 11:55:00,86.42,86.42,86.2,86.2,13300.0,66.9062,66.9062,66.7359,66.7359,13300.0
2013-07-24 12:00:00,86.2,86.26,86.2,86.25,15100.0,66.7359,66.7824,66.7359,66.7746,15100.0
2013-07-24 12:05:00,86.26,86.28,86.18,86.18,8400.0,66.7824,66.7979,66.7204,66.7204,8400.0
2013-07-24 12:10:00,86.2,86.25,86.11,86.13,19800.0,66.7359,66.7746,66.6662,66.6817,19800.0
2013-07-24 12:15:00,86.11,86.15,86.09,86.11,6900.0,66.6662,66.6972,66.6508,66.6662,6900.0
2013-07-24 12:20:00,86.11,86.13,86.07,86.11,19400.0,66.6662,66.6817,66.6353,66.6662,19400.0
2013-07-24 12:25:00,86.1,86.16,86.05,86.16,46400.0,66.6585,66.705,66.6198,66.705,46400.0
2013-07-24 12:30:00,86.16,86.19,86.12,86.15,11900.0,66.705,66.7282,66.674,66.6972,11900.0
2013-07-24 12:35:00,86.14,86.29,86.13,86.25,20200.0,66.6895,66.8056,66.6817,66.7746,20200.0
2013-07-24 12:40:00,86.22,86.31,86.2,86.31,11400.0,66.7514,66.8211,66.7359,66.8211,11400.0
2013-07-24 12:45:00,86.32,86.33,86.28,86.28,6400.0,66.8288,66.8366,66.7979,66.7979,6400.0
2013-07-24 12:50:00,86.31,86.31,86.22,86.23,9300.0,66.8211,66.8211,66.7514,66.7591,9300.0
2013-07-24 12:55:00,86.23,86.25,86.15,86.2,11000.0,66.7591,66.7746,66.6972,66.7359,11000.0
2013-07-24 13:00:00,86.2,86.38,86.19,86.35,11100.0,66.7359,66.8753,66.7282,66.8521,11100.0
2013-07-24 13:05:00,86.36,86.41,86.31,86.32,14600.0,66.8598,66.8985,66.8211,66.8288,14600.0
2013-07-24 13:10:00,86.3,86.3,86.25,86.25,9500.0,66.8133,66.8133,66.7746,66.7746,9500.0
2013-07-24 13:15:00,86.25,86.25,86.16,86.17,13000.0,66.7746,66.7746,66.705,66.7127,13000.0
2013-07-24 13:20:00,86.19,86.22,86.17,86.2,9200.0,66.7282,66.7514,66.7127,66.7359,9200.0
2013-07-24 13:25:00,86.18,86.25,86.18,86.2,11100.0,66.7204,66.7746,66.7204,66.7359,11100.0
2013-07-24 13:30:00,86.19,86.19,86.12,86.14,7200.0,66.7282,66.7282,66.674,66.6895,7200.0
2013-07-24 13:35:00,86.12,86.14,86.08,86.13,18700.0,66.674,66.6895,66.643,66.6817,18700.0
2013-07-24 13:40:00,86.13,86.16,86.08,86.08,7600.0,66.6817,66.705,66.643,66.643,7600.0
2013-07-24 13:45:00,86.05,86.11,86.03,86.09,14400.0,66.6198,66.6662,66.6043,66.6508,14400.0
2013-07-24 13:50:00,86.11,86.13,86.07,86.08,11200.0,66.6662,66.6817,66.6353,66.643,11200.0
2013-07-24 13:55:00,86.05,86.12,85.99,86.12,15900.0,66.6198,66.674,66.5733,66.674,15900.0
2013-07-24 14:00:00,86.1,86.15,86.04,86.04,15900.0,66.6585,66.6972,66.612,66.612,15900.0
2013-07-24 14:05:00,86.07,86.22,86.05,86.15,22300.0,66.6353,66.7514,66.6198,66.6972,22300.0
2013-07-24 14:10:00,86.17,86.27,86.14,86.14,67700.0,66.7127,66.7901,66.6895,66.6895,67700.0
2013-07-24 14:15:00,86.15,86.17,86.09,86.09,25400.0,66.6972,66.7127,66.6508,66.6508,25400.0
2013-07-24 14:20:00,86.11,86.12,86.08,86.1,15300.0,66.6662,66.674,66.643,66.6585,15300.0
2013-07-24 14:25:00,86.11,86.15,86.08,86.1,31900.0,66.6662,66.6972,66.643,66.6585,31900.0
2013-07-24 14:30:00,86.1,86.13,86.09,86.11,19000.0,66.6585,66.6817,66.6508,66.6662,19000.0
2013-07-24 14:35:00,86.11,86.11,86.06,86.11,26300.0,66.6662,66.6662,66.6275,66.6662,26300.0
2013-07-24 14:40:00,86.1,86.15,86.08,86.09,26100.0,66.6585,66.6972,66.643,66.6508,26100.0
2013-07-24 14:45:00,86.08,86.09,85.99,86.06,27500.0,66.643,66.6508,66.5733,66.6275,27500.0
2013-07-24 14:50:00,86.08,86.13,86.03,86.08,34600.0,66.643,66.6817,66.6043,66.643,34600.0
2013-07-24 14:55:00,86.08,86.17,86.08,86.1,13000.0,66.643,66.7127,66.643,66.6585,13000.0
2013-07-24 15:00:00,86.13,86.16,86.0,86.0,11800.0,66.6817,66.705,66.5811,66.5811,11800.0
2013-07-24 15:05:00,86.0,86.03,85.94,86.01,70200.0,66.5811,66.6043,66.5346,66.5888,70200.0
2013-07-24 15:10:00,85.99,86.1,85.92,86.03,18500.0,66.5733,66.6585,66.5191,66.6043,18500.0
2013-07-24 15:15:00,86.0,86.12,86.0,86.02,17800.0,66.5811,66.674,66.5811,66.5966,17800.0
2013-07-24 15:20:00,86.01,86.25,86.0,86.11,16000.0,66.5888,66.7746,66.5811,66.6662,16000.0
2013-07-24 15:25:00,86.11,86.12,86.04,86.07,18000.0,66.6662,66.674,66.612,66.6353,18000.0
2013-07-24 15:30:00,86.08,86.08,85.97,86.01,28100.0,66.643,66.643,66.5579,66.5888,28100.0
2013-07-24 15:35:00,86.0,86.04,85.99,86.0,24400.0,66.5811,66.612,66.5733,66.5811,24400.0
2013-07-24 15:40:00,86.0,86.19,85.99,86.09,36200.0,66.5811,66.7282,66.5733,66.6508,36200.0
2013-07-24 15:45:00,86.1,86.18,86.07,86.12,36100.0,66.6585,66.7204,66.6353,66.674,36100.0
2013-07-24 15:50:00,86.13,86.21,86.1,86.1,46600.0,66.6817,66.7437,66.6585,66.6585,46600.0
2013-07-24 15:55:00,86.08,86.3,86.08,86.2,96100.0,66.643,66.8133,66.643,66.7359,96100.0
2013-07-25 09:30:00,86.91,87.86,86.42,87.52,44500.0,67.2856,68.0211,66.9062,67.7579,44500.0
2013-07-25 09:35:00,87.61,87.7,87.12,87.5,38100.0,67.8275,67.8972,67.4482,67.7424,38100.0
2013-07-25 09:40:00,87.45,88.0,87.45,87.46,77800.0,67.7037,68.1295,67.7037,67.7114,77800.0
2013-07-25 09:45:00,87.53,88.14,87.46,88.14,28400.0,67.7656,68.2379,67.7114,68.2379,28400.0
2013-07-25 09:50:00,88.05,88.26,87.91,87.99,51600.0,68.1682,68.3308,68.0598,68.1217,51600.0
2013-07-25 09:55:00,88.0,88.01,87.82,87.9,32100.0,68.1295,68.1372,67.9901,68.0521,32100.0
2013-07-25 10:00:00,87.91,88.17,87.86,88.01,40100.0,68.0598,68.2611,68.0211,68.1372,40100.0
2013-07-25 10:05:00,88.03,88.06,87.73,87.73,14000.0,68.1527,68.1759,67.9204,67.9204,14000.0
2013-07-25 10:10:00,87.82,87.95,87.75,87.94,22000.0,67.9901,68.0908,67.9359,68.083,22000.0
2013-07-25 10:15:00,87.97,87.98,87.75,87.91,11600.0,68.1063,68.114,67.9359,68.0598,11600.0
2013-07-25 10:20:00,87.89,88.01,87.88,87.91,19800.0,68.0443,68.1372,68.0366,68.0598,19800.0
2013-07-25 10:25:00,87.86,87.91,87.62,87.64,77100.0,68.0211,68.0598,67.8353,67.8508,77100.0
2013-07-25 10:30:00,87.63,87.75,87.4,87.4,21200.0,67.843,67.9359,67.665,67.665,21200.0
2013-07-25 10:35:00,87.41,87.49,87.13,87.14,25800.0,67.6727,67.7346,67.4559,67.4637,25800.0
2013-07-25 10:40:00,87.16,87.33,87.11,87.25,31700.0,67.4792,67.6108,67.4404,67.5488,31700.0
2013-07-25 10:45:00,87.26,87.26,87.12,87.2,28800.0,67.5566,67.5566,67.4482,67.5101,28800.0
2013-07-25 10:50:00,87.18,87.37,87.14,87.3,21400.0,67.4946,67.6417,67.4637,67.5875,21400.0
2013-07-25 10:55:00,87.32,87.51,87.31,87.51,13000.0,67.603,67.7501,67.5953,67.7501,13000.0
2013-07-25 11:00:00,87.51,87.51,87.4,87.43,12300.0,67.7501,67.7501,67.665,67.6882,12300.0
2013-07-25 11:05:00,87.45,87.45,87.22,87.34,18400.0,67.7037,67.7037,67.5256,67.6185,18400.0
2013-07-25 11:10:00,87.34,87.38,87.3,87.34,14400.0,67.6185,67.6495,67.5875,67.6185,14400.0
2013-07-25 11:15:00,87.33,87.48,87.3,87.44,22000.0,67.6108,67.7269,67.5875,67.6959,22000.0
2013-07-25 11:20:00,87.42,87.42,87.2,87.24,21600.0,67.6804,67.6804,67.5101,67.5411,21600.0
2013-07-25 11:25:00,87.23,87.42,87.23,87.41,23100.0,67.5333,67.6804,67.5333,67.6727,23100.0
2013-07-25 11:30:00,87.4,87.54,87.38,87.52,20600.0,67.665,67.7733,67.6495,67.7579,20600.0
2013-07-25 11:35:00,87.5,87.62,87.49,87.56,25600.0,67.7424,67.8353,67.7346,67.7888,25600.0
2013-07-25 11:40:00,87.55,87.6,87.54,87.57,30200.0,67.7811,67.8198,67.7733,67.7966,30200.0
2013-07-25 11:45:00,87.58,87.7,87.57,87.64,30300.0,67.8043,67.8972,67.7966,67.8508,30300.0
2013-07-25 11:50:00,87.63,87.64,87.4,87.46,17800.0,67.843,67.8508,67.665,67.7114,17800.0
2013-07-25 11:55:00,87.44,87.46,87.37,87.39,10400.0,67.6959,67.7114,67.6417,67.6572,10400.0
2013-07-25 12:00:00,87.39,87.41,87.29,87.34,10600.0,67.6572,67.6727,67.5798,67.6185,10600.0
2013-07-25 12:05:00,87.34,87.46,87.34,87.45,12400.0,67.6185,67.7114,67.6185,67.7037,12400.0
2013-07-25 12:10:00,87.46,87.5,87.46,87.5,2900.0,67.7114,67.7424,67.7114,67.7424,2900.0
2013-07-25 12:15:00,87.5,87.54,87.45,87.54,16500.0,67.7424,67.7733,67.7037,67.7733,16500.0
2013-07-25 12:20:00,87.52,87.63,87.52,87.58,17800.0,67.7579,67.843,67.7579,67.8043,17800.0
2013-07-25 12:25:00,87.56,87.61,87.54,87.58,12400.0,67.7888,67.8275,67.7733,67.8043,12400.0
2013-07-25 12:30:00,87.6,87.61,87.56,87.59,7000.0,67.8198,67.8275,67.7888,67.8121,7000.0
2013-07-25 12:35:00,87.59,87.62,87.54,87.59,22100.0,67.8121,67.8353,67.7733,67.8121,22100.0
2013-07-25 12:40:00,87.58,87.62,87.56,87.6,18400.0,67.8043,67.8353,67.7888,67.8198,18400.0
2013-07-25 12:45:00,87.6,87.64,87.57,87.63,73300.0,67.8198,67.8508,67.7966,67.843,73300.0
2013-07-25 12:50:00,87.65,87.68,87.61,87.61,8900.0,67.8585,67.8817,67.8275,67.8275,8900.0
2013-07-25 12:55:00,87.6,87.61,87.55,87.61,24500.0,67.8198,67.8275,67.7811,67.8275,24500.0
2013-07-25 13:00:00,87.62,87.67,87.62,87.64,9200.0,67.8353,67.874,67.8353,67.8508,9200.0
2013-07-25 13:05:00,87.65,87.65,87.57,87.59,10300.0,67.8585,67.8585,67.7966,67.8121,10300.0
2013-07-25 13:10:00,87.61,87.64,87.58,87.58,105000.0,67.8275,67.8508,67.8043,67.8043,105000.0
2013-07-25 13:15:00,87.57,87.61,87.57,87.57,5800.0,67.7966,67.8275,67.7966,67.7966,5800.0
2013-07-25 13:20:00,87.58,87.7,87.57,87.7,8900.0,67.8043,67.8972,67.7966,67.8972,8900.0
2013-07-25 13:25:00,87.7,87.71,87.64,87.7,12100.0,67.8972,67.905,67.8508,67.8972,12100.0
2013-07-25 13:30:00,87.71,87.75,87.69,87.75,11200.0,67.905,67.9359,67.8895,67.9359,11200.0
2013-07-25 13:35:00,87.74,87.75,87.64,87.67,12800.0,67.9282,67.9359,67.8508,67.874,12800.0
2013-07-25 13:40:00,87.67,87.72,87.67,87.69,6700.0,67.874,67.9127,67.874,67.8895,6700.0
2013-07-25 13:45:00,87.69,87.77,87.67,87.77,9400.0,67.8895,67.9514,67.874,67.9514,9400.0
2013-07-25 13:50:00,87.76,87.77,87.69,87.69,9000.0,67.9437,67.9514,67.8895,67.8895,9000.0
2013-07-25 13:55:00,87.7,87.72,87.69,87.69,12000.0,67.8972,67.9127,67.8895,67.8895,12000.0
2013-07-25 14:00:00,87.7,87.72,87.68,87.69,13700.0,67.8972,67.9127,67.8817,67.8895,13700.0
2013-07-25 14:05:00,87.68,87.74,87.65,87.68,98100.0,67.8817,67.9282,67.8585,67.8817,98100.0
2013-07-25 14:10:00,87.69,87.7,87.64,87.65,15300.0,67.8895,67.8972,67.8508,67.8585,15300.0
2013-07-25 14:15:00,87.64,87.64,87.5,87.51,14900.0,67.8508,67.8508,67.7424,67.7501,14900.0
2013-07-25 14:20:00,87.52,87.55,87.42,87.44,14900.0,67.7579,67.7811,67.6804,67.6959,14900.0
2013-07-25 14:25:00,87.42,87.55,87.38,87.42,18200.0,67.6804,67.7811,67.6495,67.6804,18200.0
2013-07-25 14:30:00,87.43,87.64,87.43,87.64,35500.0,67.6882,67.8508,67.6882,67.8508,35500.0
2013-07-25 14:35:00,87.64,87.67,87.64,87.67,13500.0,67.8508,67.874,67.8508,67.874,13500.0
2013-07-25 14:40:00,87.66,87.73,87.63,87.64,16700.0,67.8663,67.9204,67.843,67.8508,16700.0
2013-07-25 14:45:00,87.63,87.65,87.6,87.65,13800.0,67.843,67.8585,67.8198,67.8585,13800.0
2013-07-25 14:50:00,87.65,87.66,87.56,87.57,35600.0,67.8585,67.8663,67.7888,67.7966,35600.0
2013-07-25 14:55:00,87.56,87.56,87.4,87.47,7600.0,67.7888,67.7888,67.665,67.7192,7600.0
2013-07-25 15:00:00,87.45,87.53,87.44,87.53,11000.0,67.7037,67.7656,67.6959,67.7656,11000.0
2013-07-25 15:05:00,87.54,87.59,87.48,87.49,28400.0,67.7733,67.8121,67.7269,67.7346,28400.0
2013-07-25 15:10:00,87.51,87.57,87.46,87.54,14900.0,67.7501,67.7966,67.7114,67.7733,14900.0
2013-07-25 15:15:00,87.57,87.59,87.5,87.51,18600.0,67.7966,67.8121,67.7424,67.7501,18600.0
2013-07-25 15:20:00,87.51,87.59,87.51,87.59,8900.0,67.7501,67.8121,67.7501,67.8121,8900.0
2013-07-25 15:25:00,87.58,87.62,87.53,87.56,79100.0,67.8043,67.8353,67.7656,67.7888,79100.0
2013-07-25 15:30:00,87.55,87.6,87.47,87.5,28100.0,67.7811,67.8198,67.7192,67.7424,28100.0
2013-07-25 15:35:00,87.53,87.59,87.47,87.49,32900.0,67.7656,67.8121,67.7192,67.7346,32900.0
2013-07-25 15:40:00,87.48,87.51,87.43,87.44,22000.0,67.7269,67.7501,67.6882,67.6959,22000.0
2013-07-25 15:45:00,87.44,87.44,87.31,87.42,29800.0,67.6959,67.6959,67.5953,67.6804,29800.0
2013-07-25 15:50:00,87.41,87.6,87.39,87.6,45300.0,67.6727,67.8198,67.6572,67.8198,45300.0
2013-07-25 15:55:00,87.6,87.63,87.54,87.59,158100.0,67.8198,67.843,67.7733,67.8121,158100.0
2013-07-26 09:30:00,86.79,87.28,86.79,87.15,14300.0,67.1927,67.5721,67.1927,67.4714,14300.0
2013-07-26 09:35:00,87.17,87.27,87.1,87.2,7900.0,67.4869,67.5643,67.4327,67.5101,7900.0
2013-07-26 09:40:00,87.17,87.32,87.12,87.2,10500.0,67.4869,67.603,67.4482,67.5101,10500.0
2013-07-26 09:45:00,87.25,87.38,87.21,87.3,7700.0,67.5488,67.6495,67.5179,67.5875,7700.0
2013-07-26 09:50:00,87.26,87.38,87.2,87.23,8900.0,67.5566,67.6495,67.5101,67.5333,8900.0
2013-07-26 09:55:00,87.26,87.45,87.26,87.32,3000.0,67.5566,67.7037,67.5566,67.603,3000.0
2013-07-26 10:00:00,87.35,87.46,87.3,87.37,4800.0,67.6263,67.7114,67.5875,67.6417,4800.0
2013-07-26 10:05:00,87.38,87.38,87.23,87.29,6900.0,67.6495,67.6495,67.5333,67.5798,6900.0
2013-07-26 10:10:00,87.29,87.42,87.24,87.42,7100.0,67.5798,67.6804,67.5411,67.6804,7100.0
2013-07-26 10:15:00,87.4,87.48,87.36,87.48,6300.0,67.665,67.7269,67.634,67.7269,6300.0
2013-07-26 10:20:00,87.48,87.51,87.45,87.49,3800.0,67.7269,67.7501,67.7037,67.7346,3800.0
2013-07-26 10:25:00,87.5,87.52,87.33,87.33,6900.0,67.7424,67.7579,67.6108,67.6108,6900.0
2013-07-26 10:30:00,87.35,87.37,87.32,87.36,4700.0,67.6263,67.6417,67.603,67.634,4700.0
2013-07-26 10:35:00,87.32,87.39,87.24,87.39,7500.0,67.603,67.6572,67.5411,67.6572,7500.0
2013-07-26 10:40:00,87.39,87.42,87.27,87.36,15900.0,67.6572,67.6804,67.5643,67.634,15900.0
2013-07-26 10:45:00,87.35,87.39,87.23,87.26,17800.0,67.6263,67.6572,67.5333,67.5566,17800.0
2013-07-26 10:50:00,87.27,87.29,87.15,87.24,31500.0,67.5643,67.5798,67.4714,67.5411,31500.0
2013-07-26 10:55:00,87.21,87.26,87.15,87.17,15200.0,67.5179,67.5566,67.4714,67.4869,15200.0
2013-07-26 11:00:00,87.15,87.19,87.01,87.19,11800.0,67.4714,67.5024,67.363,67.5024,11800.0
2013-07-26 11:05:00,87.19,87.28,87.12,87.16,28700.0,67.5024,67.5721,67.4482,67.4792,28700.0
2013-07-26 11:10:00,87.18,87.21,87.15,87.17,4500.0,67.4946,67.5179,67.4714,67.4869,4500.0
2013-07-26 11:15:00,87.16,87.19,87.07,87.13,12700.0,67.4792,67.5024,67.4095,67.4559,12700.0
2013-07-26 11:20:00,87.11,87.17,87.06,87.09,13600.0,67.4404,67.4869,67.4017,67.425,13600.0
2013-07-26 11:25:00,87.12,87.15,87.06,87.07,11200.0,67.4482,67.4714,67.4017,67.4095,11200.0
2013-07-26 11:30:00,87.09,87.16,87.05,87.09,11100.0,67.425,67.4792,67.394,67.425,11100.0
2013-07-26 11:35:00,87.09,87.22,87.05,87.14,38500.0,67.425,67.5256,67.394,67.4637,38500.0
2013-07-26 11:40:00,87.15,87.27,87.15,87.21,12700.0,67.4714,67.5643,67.4714,67.5179,12700.0
2013-07-26 11:45:00,87.24,87.28,87.21,87.27,14300.0,67.5411,67.5721,67.5179,67.5643,14300.0
2013-07-26 11:50:00,87.27,87.37,87.27,87.36,8300.0,67.5643,67.6417,67.5643,67.634,8300.0
2013-07-26 11:55:00,87.36,87.39,87.32,87.35,8700.0,67.634,67.6572,67.603,67.6263,8700.0
2013-07-26 12:00:00,87.35,87.38,87.33,87.36,8100.0,67.6263,67.6495,67.6108,67.634,8100.0
2013-07-26 12:05:00,87.36,87.41,87.35,87.35,7200.0,67.634,67.6727,67.6263,67.6263,7200.0
2013-07-26 12:10:00,87.35,87.41,87.3,87.33,65400.0,67.6263,67.6727,67.5875,67.6108,65400.0
2013-07-26 12:15:00,87.32,87.4,87.31,87.36,9400.0,67.603,67.665,67.5953,67.634,9400.0
2013-07-26 12:20:00,87.35,87.36,87.24,87.24,3100.0,67.6263,67.634,67.5411,67.5411,3100.0
2013-07-26 12:25:00,87.26,87.38,87.26,87.37,3600.0,67.5566,67.6495,67.5566,67.6417,3600.0
2013-07-26 12:30:00,87.36,87.41,87.3,87.39,10900.0,67.634,67.6727,67.5875,67.6572,10900.0
2013-07-26 12:35:00,87.39,87.4,87.36,87.36,4300.0,67.6572,67.665,67.634,67.634,4300.0
2013-07-26 12:40:00,87.37,87.38,87.28,87.31,15400.0,67.6417,67.6495,67.5721,67.5953,15400.0
2013-07-26 12:45:00,87.29,87.32,87.29,87.3,2400.0,67.5798,67.603,67.5798,67.5875,2400.0
2013-07-26 12:50:00,87.32,87.35,87.29,87.29,6800.0,67.603,67.6263,67.5798,67.5798,6800.0
2013-07-26 12:55:00,87.28,87.33,87.25,87.25,7600.0,67.5721,67.6108,67.5488,67.5488,7600.0
2013-07-26 13:00:00,87.25,87.28,87.2,87.21,4100.0,67.5488,67.5721,67.5101,67.5179,4100.0
2013-07-26 13:05:00,87.21,87.29,87.2,87.26,7600.0,67.5179,67.5798,67.5101,67.5566,7600.0
2013-07-26 13:10:00,87.29,87.34,87.25,87.25,5900.0,67.5798,67.6185,67.5488,67.5488,5900.0
2013-07-26 13:15:00,87.23,87.28,87.21,87.28,1300.0,67.5333,67.5721,67.5179,67.5721,1300.0
2013-07-26 13:20:00,87.29,87.4,87.29,87.38,16000.0,67.5798,67.665,67.5798,67.6495,16000.0
2013-07-26 13:25:00,87.37,87.38,87.33,87.35,10000.0,67.6417,67.6495,67.6108,67.6263,10000.0
2013-07-26 13:30:00,87.36,87.4,87.34,87.4,3600.0,67.634,67.665,67.6185,67.665,3600.0
2013-07-26 13:35:00,87.4,87.47,87.39,87.47,7000.0,67.665,67.7192,67.6572,67.7192,7000.0
2013-07-26 13:40:00,87.47,87.47,87.36,87.37,15100.0,67.7192,67.7192,67.634,67.6417,15100.0
2013-07-26 13:45:00,87.38,87.43,87.36,87.43,3100.0,67.6495,67.6882,67.634,67.6882,3100.0
2013-07-26 13:50:00,87.44,87.51,87.44,87.48,6400.0,67.6959,67.7501,67.6959,67.7269,6400.0
2013-07-26 13:55:00,87.48,87.48,87.36,87.41,12600.0,67.7269,67.7269,67.634,67.6727,12600.0
2013-07-26 14:00:00,87.44,87.53,87.39,87.4,18700.0,67.6959,67.7656,67.6572,67.665,18700.0
2013-07-26 14:05:00,87.41,87.41,87.39,87.41,5300.0,67.6727,67.6727,67.6572,67.6727,5300.0
2013-07-26 14:10:00,87.41,87.62,87.4,87.61,162100.0,67.6727,67.8353,67.665,67.8275,162100.0
2013-07-26 14:15:00,87.61,87.64,87.57,87.58,17400.0,67.8275,67.8508,67.7966,67.8043,17400.0
2013-07-26 14:20:00,87.59,87.62,87.55,87.59,7000.0,67.8121,67.8353,67.7811,67.8121,7000.0
2013-07-26 14:25:00,87.59,87.6,87.53,87.53,6800.0,67.8121,67.8198,67.7656,67.7656,6800.0
2013-07-26 14:30:00,87.52,87.68,87.52,87.67,12100.0,67.7579,67.8817,67.7579,67.874,12100.0
2013-07-26 14:35:00,87.68,87.72,87.65,87.71,6500.0,67.8817,67.9127,67.8585,67.905,6500.0
2013-07-26 14:40:00,87.7,87.79,87.63,87.63,23700.0,67.8972,67.9669,67.843,67.843,23700.0
2013-07-26 14:45:00,87.64,87.82,87.63,87.76,25800.0,67.8508,67.9901,67.843,67.9437,25800.0
2013-07-26 14:50:00,87.74,87.85,87.67,87.69,48300.0,67.9282,68.0133,67.874,67.8895,48300.0
2013-07-26 14:55:00,87.7,87.75,87.63,87.75,8000.0,67.8972,67.9359,67.843,67.9359,8000.0
2013-07-26 15:00:00,87.75,87.81,87.74,87.77,16900.0,67.9359,67.9824,67.9282,67.9514,16900.0
2013-07-26 15:05:00,87.79,87.9,87.78,87.9,9100.0,67.9669,68.0521,67.9592,68.0521,9100.0
2013-07-26 15:10:00,87.91,87.98,87.86,87.87,10600.0,68.0598,68.114,68.0211,68.0288,10600.0
2013-07-26 15:15:00,87.89,87.92,87.81,87.92,6400.0,68.0443,68.0675,67.9824,68.0675,6400.0
2013-07-26 15:20:00,87.92,88.0,87.9,87.92,12200.0,68.0675,68.1295,68.0521,68.0675,12200.0
2013-07-26 15:25:00,87.91,87.94,87.85,87.94,13300.0,68.0598,68.083,68.0133,68.083,13300.0
2013-07-26 15:30:00,87.93,87.97,87.91,87.96,19400.0,68.0753,68.1063,68.0598,68.0985,19400.0
2013-07-26 15:35:00,87.97,88.04,87.97,88.03,16400.0,68.1063,68.1604,68.1063,68.1527,16400.0
2013-07-26 15:40:00,88.04,88.13,87.96,87.97,107700.0,68.1604,68.2301,68.0985,68.1063,107700.0
2013-07-26 15:45:00,87.96,88.06,87.96,88.04,18500.0,68.0985,68.1759,68.0985,68.1604,18500.0
2013-07-26 15:50:00,88.04,88.09,88.01,88.03,27400.0,68.1604,68.1992,68.1372,68.1527,27400.0
2013-07-26 15:55:00,88.03,88.19,88.03,88.19,52200.0,68.1527,68.2766,68.1527,68.2766,52200.0
2013-07-29 09:30:00,87.76,87.95,87.47,87.5,51600.0,67.9437,68.0908,67.7192,67.7424,51600.0
2013-07-29 09:35:00,87.51,87.7,87.47,87.59,21000.0,67.7501,67.8972,67.7192,67.8121,21000.0
2013-07-29 09:40:00,87.57,87.79,87.57,87.72,22800.0,67.7966,67.9669,67.7966,67.9127,22800.0
2013-07-29 09:45:00,87.72,87.97,87.66,87.69,41700.0,67.9127,68.1063,67.8663,67.8895,41700.0
2013-07-29 09:50:00,87.72,87.8,87.63,87.8,37200.0,67.9127,67.9746,67.843,67.9746,37200.0
2013-07-29 09:55:00,87.78,87.78,87.6,87.67,26000.0,67.9592,67.9592,67.8198,67.874,26000.0
2013-07-29 10:00:00,87.67,87.74,87.46,87.49,26700.0,67.874,67.9282,67.7114,67.7346,26700.0
2013-07-29 10:05:00,87.51,87.54,87.41,87.41,24000.0,67.7501,67.7733,67.6727,67.6727,24000.0
2013-07-29 10:10:00,87.39,87.46,87.3,87.43,23900.0,67.6572,67.7114,67.5875,67.6882,23900.0
2013-07-29 10:15:00,87.42,87.45,87.3,87.41,9200.0,67.6804,67.7037,67.5875,67.6727,9200.0
2013-07-29 10:20:00,87.41,87.44,87.32,87.41,17100.0,67.6727,67.6959,67.603,67.6727,17100.0
2013-07-29 10:25:00,87.42,87.44,87.3,87.38,37900.0,67.6804,67.6959,67.5875,67.6495,37900.0
2013-07-29 10:30:00,87.41,87.51,87.34,87.39,19500.0,67.6727,67.7501,67.6185,67.6572,19500.0
2013-07-29 10:35:00,87.38,87.46,87.35,87.45,9600.0,67.6495,67.7114,67.6263,67.7037,9600.0
2013-07-29 10:40:00,87.43,87.45,87.38,87.42,8500.0,67.6882,67.7037,67.6495,67.6804,8500.0
2013-07-29 10:45:00,87.4,87.53,87.39,87.48,7100.0,67.665,67.7656,67.6572,67.7269,7100.0
2013-07-29 10:50:00,87.47,87.56,87.43,87.49,19900.0,67.7192,67.7888,67.6882,67.7346,19900.0
2013-07-29 10:55:00,87.49,87.61,87.49,87.5,7600.0,67.7346,67.8275,67.7346,67.7424,7600.0
2013-07-29 11:00:00,87.5,87.58,87.5,87.52,8100.0,67.7424,67.8043,67.7424,67.7579,8100.0
2013-07-29 11:05:00,87.5,87.53,87.41,87.44,14400.0,67.7424,67.7656,67.6727,67.6959,14400.0
2013-07-29 11:10:00,87.42,87.42,87.37,87.37,10200.0,67.6804,67.6804,67.6417,67.6417,10200.0
2013-07-29 11:15:00,87.35,87.35,87.23,87.23,7300.0,67.6263,67.6263,67.5333,67.5333,7300.0
2013-07-29 11:20:00,87.21,87.32,87.19,87.32,9700.0,67.5179,67.603,67.5024,67.603,9700.0
2013-07-29 11:25:00,87.31,87.34,87.24,87.32,12200.0,67.5953,67.6185,67.5411,67.603,12200.0
2013-07-29 11:30:00,87.31,87.45,87.3,87.44,5700.0,67.5953,67.7037,67.5875,67.6959,5700.0
2013-07-29 11:35:00,87.45,87.5,87.35,87.39,10900.0,67.7037,67.7424,67.6263,67.6572,10900.0
2013-07-29 11:40:00,87.39,87.39,87.34,87.39,6300.0,67.6572,67.6572,67.6185,67.6572,6300.0
2013-07-29 11:45:00,87.4,87.46,87.4,87.46,7900.0,67.665,67.7114,67.665,67.7114,7900.0
2013-07-29 11:50:00,87.46,87.54,87.45,87.53,7800.0,67.7114,67.7733,67.7037,67.7656,7800.0
2013-07-29 11:55:00,87.51,87.53,87.47,87.51,6200.0,67.7501,67.7656,67.7192,67.7501,6200.0
2013-07-29 12:00:00,87.5,87.62,87.5,87.61,9600.0,67.7424,67.8353,67.7424,67.8275,9600.0
2013-07-29 12:05:00,87.62,87.64,87.6,87.61,9400.0,67.8353,67.8508,67.8198,67.8275,9400.0
2013-07-29 12:10:00,87.61,87.61,87.52,87.56,6100.0,67.8275,67.8275,67.7579,67.7888,6100.0
2013-07-29 12:15:00,87.57,87.69,87.57,87.69,11000.0,67.7966,67.8895,67.7966,67.8895,11000.0
2013-07-29 12:20:00,87.69,87.71,87.68,87.69,6000.0,67.8895,67.905,67.8817,67.8895,6000.0
2013-07-29 12:25:00,87.7,87.75,87.69,87.69,7200.0,67.8972,67.9359,67.8895,67.8895,7200.0
2013-07-29 12:30:00,87.69,87.69,87.61,87.61,6700.0,67.8895,67.8895,67.8275,67.8275,6700.0
2013-07-29 12:35:00,87.61,87.61,87.56,87.61,6200.0,67.8275,67.8275,67.7888,67.8275,6200.0
2013-07-29 12:40:00,87.61,87.63,87.59,87.63,8700.0,67.8275,67.843,67.8121,67.843,8700.0
2013-07-29 12:45:00,87.63,87.73,87.63,87.72,5600.0,67.843,67.9204,67.843,67.9127,5600.0
2013-07-29 12:50:00,87.74,87.83,87.74,87.76,7800.0,67.9282,67.9979,67.9282,67.9437,7800.0
2013-07-29 12:55:00,87.76,87.76,87.67,87.67,6600.0,67.9437,67.9437,67.874,67.874,6600.0
2013-07-29 13:00:00,87.67,87.67,87.56,87.56,3900.0,67.874,67.874,67.7888,67.7888,3900.0
2013-07-29 13:05:00,87.55,87.59,87.54,87.58,2700.0,67.7811,67.8121,67.7733,67.8043,2700.0
2013-07-29 13:10:00,87.58,87.58,87.5,87.52,4000.0,67.8043,67.8043,67.7424,67.7579,4000.0
2013-07-29 13:15:00,87.52,87.57,87.51,87.57,4600.0,67.7579,67.7966,67.7501,67.7966,4600.0
2013-07-29 13:20:00,87.57,87.58,87.51,87.53,13500.0,67.7966,67.8043,67.7501,67.7656,13500.0
2013-07-29 13:25:00,87.52,87.52,87.47,87.47,5100.0,67.7579,67.7579,67.7192,67.7192,5100.0
2013-07-29 13:30:00,87.48,87.52,87.47,87.52,6400.0,67.7269,67.7579,67.7192,67.7579,6400.0
2013-07-29 13:35:00,87.52,87.55,87.49,87.54,4200.0,67.7579,67.7811,67.7346,67.7733,4200.0
2013-07-29 13:40:00,87.54,87.66,87.53,87.62,9500.0,67.7733,67.8663,67.7656,67.8353,9500.0
2013-07-29 13:45:00,87.62,87.66,87.6,87.65,4700.0,67.8353,67.8663,67.8198,67.8585,4700.0
2013-07-29 13:50:00,87.68,87.7,87.65,87.7,5100.0,67.8817,67.8972,67.8585,67.8972,5100.0
2013-07-29 13:55:00,87.72,87.81,87.7,87.73,11300.0,67.9127,67.9824,67.8972,67.9204,11300.0
2013-07-29 14:00:00,87.73,87.9,87.73,87.87,12000.0,67.9204,68.0521,67.9204,68.0288,12000.0
2013-07-29 14:05:00,87.87,87.91,87.84,87.91,5400.0,68.0288,68.0598,68.0056,68.0598,5400.0
2013-07-29 14:10:00,87.92,88.03,87.92,87.98,6400.0,68.0675,68.1527,68.0675,68.114,6400.0
2013-07-29 14:15:00,87.99,87.99,87.94,87.96,5500.0,68.1217,68.1217,68.083,68.0985,5500.0
2013-07-29 14:20:00,87.96,87.96,87.87,87.9,4100.0,68.0985,68.0985,68.0288,68.0521,4100.0
2013-07-29 14:25:00,87.9,87.93,87.9,87.92,4200.0,68.0521,68.0753,68.0521,68.0675,4200.0
2013-07-29 14:30:00,87.93,88.0,87.93,87.94,9500.0,68.0753,68.1295,68.0753,68.083,9500.0
2013-07-29 14:35:00,87.94,87.96,87.91,87.93,5200.0,68.083,68.0985,68.0598,68.0753,5200.0
2013-07-29 14:40:00,87.92,88.02,87.92,87.93,10800.0,68.0675,68.145,68.0675,68.0753,10800.0
2013-07-29 14:45:00,87.93,87.93,87.82,87.84,6100.0,68.0753,68.0753,67.9901,68.0056,6100.0
2013-07-29 14:50:00,87.83,87.85,87.81,87.85,6100.0,67.9979,68.0133,67.9824,68.0133,6100.0
2013-07-29 14:55:00,87.83,87.84,87.8,87.8,5600.0,67.9979,68.0056,67.9746,67.9746,5600.0
2013-07-29 15:00:00,87.8,87.81,87.72,87.72,21400.0,67.9746,67.9824,67.9127,67.9127,21400.0
2013-07-29 15:05:00,87.69,87.74,87.68,87.74,8800.0,67.8895,67.9282,67.8817,67.9282,8800.0
2013-07-29 15:10:00,87.74,87.75,87.72,87.74,6000.0,67.9282,67.9359,67.9127,67.9282,6000.0
2013-07-29 15:15:00,87.73,87.77,87.67,87.67,9000.0,67.9204,67.9514,67.874,67.874,9000.0
2013-07-29 15:20:00,87.66,87.71,87.59,87.71,10200.0,67.8663,67.905,67.8121,67.905,10200.0
2013-07-29 15:25:00,87.69,87.81,87.69,87.81,19100.0,67.8895,67.9824,67.8895,67.9824,19100.0
2013-07-29 15:30:00,87.81,87.83,87.78,87.82,13600.0,67.9824,67.9979,67.9592,67.9901,13600.0
2013-07-29 15:35:00,87.81,87.84,87.72,87.74,11900.0,67.9824,68.0056,67.9127,67.9282,11900.0
2013-07-29 15:40:00,87.73,87.74,87.69,87.73,13600.0,67.9204,67.9282,67.8895,67.9204,13600.0
2013-07-29 15:45:00,87.73,87.77,87.7,87.73,25700.0,67.9204,67.9514,67.8972,67.9204,25700.0
2013-07-29 15:50:00,87.74,87.74,87.57,87.6,28100.0,67.9282,67.9282,67.7966,67.8198,28100.0
2013-07-29 15:55:00,87.6,87.67,87.58,87.65,90000.0,67.8198,67.874,67.8043,67.8585,90000.0
2013-07-30 09:30:00,88.2,88.44,88.18,88.38,12200.0,68.2843,68.4701,68.2688,68.4237,12200.0
2013-07-30 09:35:00,88.38,88.38,87.76,88.02,28500.0,68.4237,68.4237,67.9437,68.145,28500.0
2013-07-30 09:40:00,88.02,88.23,88.02,88.09,20400.0,68.145,68.3075,68.145,68.1992,20400.0
2013-07-30 09:45:00,88.17,88.17,87.95,87.95,4000.0,68.2611,68.2611,68.0908,68.0908,4000.0
2013-07-30 09:50:00,88.0,88.13,87.95,87.95,29400.0,68.1295,68.2301,68.0908,68.0908,29400.0
2013-07-30 09:55:00,88.01,88.13,87.93,88.04,20700.0,68.1372,68.2301,68.0753,68.1604,20700.0
2013-07-30 10:00:00,88.02,88.23,87.96,88.23,9100.0,68.145,68.3075,68.0985,68.3075,9100.0
2013-07-30 10:05:00,88.24,88.36,88.19,88.36,5400.0,68.3153,68.4082,68.2766,68.4082,5400.0
2013-07-30 10:10:00,88.38,88.43,88.25,88.31,19900.0,68.4237,68.4624,68.323,68.3695,19900.0
2013-07-30 10:15:00,88.31,88.58,88.31,88.51,21200.0,68.3695,68.5785,68.3695,68.5243,21200.0
2013-07-30 10:20:00,88.49,88.76,88.45,88.74,20000.0,68.5088,68.7179,68.4779,68.7024,20000.0
2013-07-30 10:25:00,88.73,88.9,88.69,88.84,29800.0,68.6946,68.8263,68.6637,68.7798,29800.0
2013-07-30 10:30:00,88.77,88.86,88.63,88.67,26000.0,68.7256,68.7953,68.6172,68.6482,26000.0
2013-07-30 10:35:00,88.65,88.66,88.52,88.62,12500.0,68.6327,68.6405,68.5321,68.6095,12500.0
2013-07-30 10:40:00,88.59,88.66,88.53,88.59,11700.0,68.5863,68.6405,68.5398,68.5863,11700.0
2013-07-30 10:45:00,88.61,88.66,88.54,88.63,20200.0,68.6017,68.6405,68.5475,68.6172,20200.0
2013-07-30 10:50:00,88.61,88.67,88.6,88.62,4400.0,68.6017,68.6482,68.594,68.6095,4400.0
2013-07-30 10:55:00,88.59,88.6,88.41,88.44,11300.0,68.5863,68.594,68.4469,68.4701,11300.0
2013-07-30 11:00:00,88.45,88.47,88.38,88.47,7300.0,68.4779,68.4934,68.4237,68.4934,7300.0
2013-07-30 11:05:00,88.46,88.52,88.42,88.52,19300.0,68.4856,68.5321,68.4546,68.5321,19300.0
2013-07-30 11:10:00,88.54,88.63,88.53,88.53,9600.0,68.5475,68.6172,68.5398,68.5398,9600.0
2013-07-30 11:15:00,88.53,88.61,88.5,88.61,5500.0,68.5398,68.6017,68.5166,68.6017,5500.0
2013-07-30 11:20:00,88.61,88.7,88.6,88.63,14400.0,68.6017,68.6714,68.594,68.6172,14400.0
2013-07-30 11:25:00,88.62,88.62,88.53,88.53,6400.0,68.6095,68.6095,68.5398,68.5398,6400.0
2013-07-30 11:30:00,88.47,88.55,88.47,88.52,8200.0,68.4934,68.5553,68.4934,68.5321,8200.0
2013-07-30 11:35:00,88.51,88.52,88.46,88.46,6100.0,68.5243,68.5321,68.4856,68.4856,6100.0
2013-07-30 11:40:00,88.46,88.46,88.34,88.37,8400.0,68.4856,68.4856,68.3927,68.4159,8400.0
2013-07-30 11:45:00,88.35,88.45,88.33,88.43,9000.0,68.4004,68.4779,68.385,68.4624,9000.0
2013-07-30 11:50:00,88.42,88.48,88.37,88.48,8100.0,68.4546,68.5011,68.4159,68.5011,8100.0
2013-07-30 11:55:00,88.47,88.53,88.46,88.53,6800.0,68.4934,68.5398,68.4856,68.5398,6800.0
2013-07-30 12:00:00,88.54,88.59,88.52,88.59,8200.0,68.5475,68.5863,68.5321,68.5863,8200.0
2013-07-30 12:05:00,88.58,88.63,88.56,88.61,9300.0,68.5785,68.6172,68.563,68.6017,9300.0
2013-07-30 12:10:00,88.6,88.63,88.57,88.6,12300.0,68.594,68.6172,68.5708,68.594,12300.0
2013-07-30 12:15:00,88.61,88.61,88.57,88.6,12900.0,68.6017,68.6017,68.5708,68.594,12900.0
2013-07-30 12:20:00,88.6,88.68,88.57,88.67,6800.0,68.594,68.6559,68.5708,68.6482,6800.0
2013-07-30 12:25:00,88.68,88.68,88.57,88.58,8700.0,68.6559,68.6559,68.5708,68.5785,8700.0
2013-07-30 12:30:00,88.61,88.64,88.54,88.54,7800.0,68.6017,68.625,68.5475,68.5475,7800.0
2013-07-30 12:35:00,88.57,88.69,88.55,88.69,12400.0,68.5708,68.6637,68.5553,68.6637,12400.0
2013-07-30 12:40:00,88.69,88.73,88.69,88.7,5800.0,68.6637,68.6946,68.6637,68.6714,5800.0
2013-07-30 12:45:00,88.71,88.75,88.69,88.69,6400.0,68.6792,68.7101,68.6637,68.6637,6400.0
2013-07-30 12:50:00,88.67,88.75,88.62,88.73,7500.0,68.6482,68.7101,68.6095,68.6946,7500.0
2013-07-30 12:55:00,88.72,88.76,88.68,88.76,10100.0,68.6869,68.7179,68.6559,68.7179,10100.0
2013-07-30 13:00:00,88.76,88.81,88.75,88.76,20400.0,68.7179,68.7566,68.7101,68.7179,20400.0
2013-07-30 13:05:00,88.77,88.86,88.77,88.86,12100.0,68.7256,68.7953,68.7256,68.7953,12100.0
2013-07-30 13:10:00,88.84,88.91,88.83,88.85,17500.0,68.7798,68.834,68.7721,68.7875,17500.0
2013-07-30 13:15:00,88.85,88.86,88.65,88.7,24600.0,68.7875,68.7953,68.6327,68.6714,24600.0
2013-07-30 13:20:00,88.7,88.76,88.6,88.61,19700.0,68.6714,68.7179,68.594,68.6017,19700.0
2013-07-30 13:25:00,88.61,88.64,88.59,88.64,23300.0,68.6017,68.625,68.5863,68.625,23300.0
2013-07-30 13:30:00,88.62,88.62,88.5,88.54,20000.0,68.6095,68.6095,68.5166,68.5475,20000.0
2013-07-30 13:35:00,88.53,88.71,88.51,88.67,20200.0,68.5398,68.6792,68.5243,68.6482,20200.0
2013-07-30 13:40:00,88.67,88.67,88.52,88.61,30000.0,68.6482,68.6482,68.5321,68.6017,30000.0
2013-07-30 13:45:00,88.63,88.63,88.42,88.51,10500.0,68.6172,68.6172,68.4546,68.5243,10500.0
2013-07-30 13:50:00,88.51,88.58,88.51,88.58,9400.0,68.5243,68.5785,68.5243,68.5785,9400.0
2013-07-30 13:55:00,88.59,88.59,88.55,88.56,13300.0,68.5863,68.5863,68.5553,68.563,13300.0
2013-07-30 14:00:00,88.55,88.59,88.54,88.58,18200.0,68.5553,68.5863,68.5475,68.5785,18200.0
2013-07-30 14:05:00,88.58,88.58,88.5,88.5,10000.0,68.5785,68.5785,68.5166,68.5166,10000.0
2013-07-30 14:10:00,88.49,88.52,88.47,88.51,9000.0,68.5088,68.5321,68.4934,68.5243,9000.0
2013-07-30 14:15:00,88.48,88.58,88.45,88.58,13700.0,68.5011,68.5785,68.4779,68.5785,13700.0
2013-07-30 14:20:00,88.58,88.63,88.58,88.6,8900.0,68.5785,68.6172,68.5785,68.594,8900.0
2013-07-30 14:25:00,88.6,88.62,88.6,88.6,8000.0,68.594,68.6095,68.594,68.594,8000.0
2013-07-30 14:30:00,88.6,88.73,88.6,88.72,14300.0,68.594,68.6946,68.594,68.6869,14300.0
2013-07-30 14:35:00,88.73,88.77,88.72,88.72,8200.0,68.6946,68.7256,68.6869,68.6869,8200.0
2013-07-30 14:40:00,88.73,88.75,88.62,88.62,9800.0,68.6946,68.7101,68.6095,68.6095,9800.0
2013-07-30 14:45:00,88.62,88.66,88.62,88.64,9800.0,68.6095,68.6405,68.6095,68.625,9800.0
2013-07-30 14:50:00,88.64,88.75,88.64,88.75,7900.0,68.625,68.7101,68.625,68.7101,7900.0
2013-07-30 14:55:00,88.76,88.77,88.64,88.65,10400.0,68.7179,68.7256,68.625,68.6327,10400.0
2013-07-30 15:00:00,88.64,88.78,88.6,88.76,29600.0,68.625,68.7334,68.594,68.7179,29600.0
2013-07-30 15:05:00,88.77,88.9,88.77,88.83,15200.0,68.7256,68.8263,68.7256,68.7721,15200.0
2013-07-30 15:10:00,88.83,89.01,88.82,88.97,53900.0,68.7721,68.9114,68.7643,68.8805,53900.0
2013-07-30 15:15:00,88.98,89.04,88.96,88.96,29300.0,68.8882,68.9346,68.8727,68.8727,29300.0
2013-07-30 15:20:00,88.96,89.05,88.93,89.01,28900.0,68.8727,68.9424,68.8495,68.9114,28900.0
2013-07-30 15:25:00,89.01,89.03,88.92,88.98,24200.0,68.9114,68.9269,68.8417,68.8882,24200.0
2013-07-30 15:30:00,88.97,88.97,88.89,88.91,15900.0,68.8805,68.8805,68.8185,68.834,15900.0
2013-07-30 15:35:00,88.91,89.02,88.91,89.01,30100.0,68.834,68.9192,68.834,68.9114,30100.0
2013-07-30 15:40:00,89.0,89.11,89.0,89.09,32800.0,68.9037,68.9888,68.9037,68.9734,32800.0
2013-07-30 15:45:00,89.09,89.1,88.95,88.97,82800.0,68.9734,68.9811,68.865,68.8805,82800.0
2013-07-30 15:50:00,88.94,89.06,88.89,89.01,64700.0,68.8572,68.9501,68.8185,68.9114,64700.0
2013-07-30 15:55:00,89.0,89.05,88.93,88.97,94900.0,68.9037,68.9424,68.8495,68.8805,94900.0
2013-07-31 09:30:00,88.89,89.23,88.75,89.2,48600.0,68.8185,69.0817,68.7101,69.0585,48600.0
2013-07-31 09:35:00,89.2,89.26,88.95,89.13,28300.0,69.0585,69.105,68.865,69.0043,28300.0
2013-07-31 09:40:00,89.13,89.2,88.86,89.05,18700.0,69.0043,69.0585,68.7953,68.9424,18700.0
2013-07-31 09:45:00,89.04,89.29,88.94,89.21,20100.0,68.9346,69.1282,68.8572,69.0663,20100.0
2013-07-31 09:50:00,89.29,89.29,89.04,89.07,12000.0,69.1282,69.1282,68.9346,68.9579,12000.0
2013-07-31 09:55:00,89.07,89.21,89.02,89.19,17400.0,68.9579,69.0663,68.9192,69.0508,17400.0
2013-07-31 10:00:00,89.17,89.22,89.0,89.0,10600.0,69.0353,69.074,68.9037,68.9037,10600.0
2013-07-31 10:05:00,89.03,89.11,89.03,89.03,19500.0,68.9269,68.9888,68.9269,68.9269,19500.0
2013-07-31 10:10:00,89.05,89.05,88.93,88.95,6700.0,68.9424,68.9424,68.8495,68.865,6700.0
2013-07-31 10:15:00,88.96,89.18,88.96,89.07,13700.0,68.8727,69.043,68.8727,68.9579,13700.0
2013-07-31 10:20:00,89.07,89.08,89.05,89.06,5500.0,68.9579,68.9656,68.9424,68.9501,5500.0
2013-07-31 10:25:00,89.08,89.3,89.04,89.27,26800.0,68.9656,69.1359,68.9346,69.1127,26800.0
2013-07-31 10:30:00,89.27,89.29,89.26,89.26,4200.0,69.1127,69.1282,69.105,69.105,4200.0
2013-07-31 10:35:00,89.28,89.61,89.27,89.45,54700.0,69.1205,69.3759,69.1127,69.2521,54700.0
2013-07-31 10:40:00,89.47,89.6,89.46,89.6,6500.0,69.2676,69.3682,69.2598,69.3682,6500.0
2013-07-31 10:45:00,89.59,89.79,89.58,89.71,27100.0,69.3605,69.5153,69.3527,69.4534,27100.0
2013-07-31 10:50:00,89.7,89.7,89.58,89.65,20200.0,69.4456,69.4456,69.3527,69.4069,20200.0
2013-07-31 10:55:00,89.67,89.71,89.65,89.7,22500.0,69.4224,69.4534,69.4069,69.4456,22500.0
2013-07-31 11:00:00,89.68,89.68,89.59,89.66,23200.0,69.4301,69.4301,69.3605,69.4146,23200.0
2013-07-31 11:05:00,89.62,89.64,89.57,89.59,15600.0,69.3837,69.3992,69.345,69.3605,15600.0
2013-07-31 11:10:00,89.58,89.65,89.5,89.54,74900.0,69.3527,69.4069,69.2908,69.3217,74900.0
2013-07-31 11:15:00,89.52,89.55,89.46,89.47,6500.0,69.3063,69.3295,69.2598,69.2676,6500.0
2013-07-31 11:20:00,89.47,89.47,89.37,89.43,30500.0,69.2676,69.2676,69.1901,69.2366,30500.0
2013-07-31 11:25:00,89.43,89.51,89.39,89.41,29200.0,69.2366,69.2985,69.2056,69.2211,29200.0
2013-07-31 11:30:00,89.41,89.41,89.32,89.41,15100.0,69.2211,69.2211,69.1514,69.2211,15100.0
2013-07-31 11:35:00,89.44,89.64,89.4,89.56,50800.0,69.2443,69.3992,69.2134,69.3372,50800.0
2013-07-31 11:40:00,89.56,89.56,89.47,89.5,16800.0,69.3372,69.3372,69.2676,69.2908,16800.0
2013-07-31 11:45:00,89.5,89.51,89.43,89.43,3500.0,69.2908,69.2985,69.2366,69.2366,3500.0
2013-07-31 11:50:00,89.43,89.43,89.29,89.33,8400.0,69.2366,69.2366,69.1282,69.1592,8400.0
2013-07-31 11:55:00,89.33,89.34,89.27,89.27,6400.0,69.1592,69.1669,69.1127,69.1127,6400.0
2013-07-31 12:00:00,89.24,89.24,89.11,89.14,12400.0,69.0895,69.0895,68.9888,69.0121,12400.0
2013-07-31 12:05:00,89.14,89.15,88.96,88.97,14100.0,69.0121,69.0198,68.8727,68.8805,14100.0
2013-07-31 12:10:00,88.98,89.17,88.98,89.17,8600.0,68.8882,69.0353,68.8882,69.0353,8600.0
2013-07-31 12:15:00,89.2,89.23,89.16,89.19,4200.0,69.0585,69.0817,69.0275,69.0508,4200.0
2013-07-31 12:20:00,89.19,89.27,89.15,89.27,5900.0,69.0508,69.1127,69.0198,69.1127,5900.0
2013-07-31 12:25:00,89.27,89.27,89.2,89.2,3400.0,69.1127,69.1127,69.0585,69.0585,3400.0
2013-07-31 12:30:00,89.2,89.2,89.08,89.09,4300.0,69.0585,69.0585,68.9656,68.9734,4300.0
2013-07-31 12:35:00,89.09,89.09,89.01,89.01,1900.0,68.9734,68.9734,68.9114,68.9114,1900.0
2013-07-31 12:40:00,89.05,89.08,89.0,89.0,9200.0,68.9424,68.9656,68.9037,68.9037,9200.0
2013-07-31 12:45:00,88.99,89.04,88.99,89.03,5900.0,68.8959,68.9346,68.8959,68.9269,5900.0
2013-07-31 12:50:00,89.03,89.04,88.95,88.95,5700.0,68.9269,68.9346,68.865,68.865,5700.0
2013-07-31 12:55:00,88.95,88.97,88.95,88.97,2600.0,68.865,68.8805,68.865,68.8805,2600.0
2013-07-31 13:00:00,88.99,89.01,88.97,88.97,10900.0,68.8959,68.9114,68.8805,68.8805,10900.0
2013-07-31 13:05:00,88.98,88.98,88.84,88.85,5000.0,68.8882,68.8882,68.7798,68.7875,5000.0
2013-07-31 13:10:00,88.85,88.92,88.84,88.84,20300.0,68.7875,68.8417,68.7798,68.7798,20300.0
2013-07-31 13:15:00,88.82,88.83,88.66,88.66,11800.0,68.7643,68.7721,68.6405,68.6405,11800.0
2013-07-31 13:20:00,88.69,88.75,88.67,88.74,9700.0,68.6637,68.7101,68.6482,68.7024,9700.0
2013-07-31 13:25:00,88.73,88.75,88.69,88.72,15400.0,68.6946,68.7101,68.6637,68.6869,15400.0
2013-07-31 13:30:00,88.72,88.81,88.7,88.81,21500.0,68.6869,68.7566,68.6714,68.7566,21500.0
2013-07-31 13:35:00,88.81,88.82,88.76,88.8,8200.0,68.7566,68.7643,68.7179,68.7488,8200.0
2013-07-31 13:40:00,88.79,88.96,88.75,88.87,14800.0,68.7411,68.8727,68.7101,68.803,14800.0
2013-07-31 13:45:00,88.87,88.9,88.84,88.84,12600.0,68.803,68.8263,68.7798,68.7798,12600.0
2013-07-31 13:50:00,88.84,88.9,88.84,88.9,11600.0,68.7798,68.8263,68.7798,68.8263,11600.0
2013-07-31 13:55:00,88.94,89.06,88.93,89.06,32900.0,68.8572,68.9501,68.8495,68.9501,32900.0
2013-07-31 14:00:00,89.07,89.33,88.88,89.23,43000.0,68.9579,69.1592,68.8108,69.0817,43000.0
2013-07-31 14:05:00,89.22,89.29,89.05,89.11,6300.0,69.074,69.1282,68.9424,68.9888,6300.0
2013-07-31 14:10:00,89.09,89.26,89.09,89.12,9900.0,68.9734,69.105,68.9734,68.9966,9900.0
2013-07-31 14:15:00,89.09,89.12,88.75,89.03,9900.0,68.9734,68.9966,68.7101,68.9269,9900.0
2013-07-31 14:20:00,89.03,89.15,88.98,89.14,8500.0,68.9269,69.0198,68.8882,69.0121,8500.0
2013-07-31 14:25:00,89.16,89.21,89.11,89.11,6400.0,69.0275,69.0663,68.9888,68.9888,6400.0
2013-07-31 14:30:00,89.13,89.38,89.13,89.38,6300.0,69.0043,69.1979,69.0043,69.1979,6300.0
2013-07-31 14:35:00,89.41,89.53,89.36,89.5,19300.0,69.2211,69.314,69.1824,69.2908,19300.0
2013-07-31 14:40:00,89.51,89.63,89.49,89.57,7900.0,69.2985,69.3914,69.283,69.345,7900.0
2013-07-31 14:45:00,89.56,89.67,89.56,89.67,7900.0,69.3372,69.4224,69.3372,69.4224,7900.0
2013-07-31 14:50:00,89.69,89.76,89.66,89.71,10900.0,69.4379,69.4921,69.4146,69.4534,10900.0
2013-07-31 14:55:00,89.73,89.75,89.72,89.73,5800.0,69.4688,69.4843,69.4611,69.4688,5800.0
2013-07-31 15:00:00,89.72,89.74,89.55,89.62,15400.0,69.4611,69.4766,69.3295,69.3837,15400.0
2013-07-31 15:05:00,89.63,89.65,89.56,89.56,15400.0,69.3914,69.4069,69.3372,69.3372,15400.0
2013-07-31 15:10:00,89.56,89.61,89.45,89.52,20000.0,69.3372,69.3759,69.2521,69.3063,20000.0
2013-07-31 15:15:00,89.52,89.57,89.49,89.54,11100.0,69.3063,69.345,69.283,69.3217,11100.0
2013-07-31 15:20:00,89.51,89.58,89.45,89.46,12900.0,69.2985,69.3527,69.2521,69.2598,12900.0
2013-07-31 15:25:00,89.45,89.55,89.44,89.51,9500.0,69.2521,69.3295,69.2443,69.2985,9500.0
2013-07-31 15:30:00,89.51,89.52,89.28,89.37,26700.0,69.2985,69.3063,69.1205,69.1901,26700.0
2013-07-31 15:35:00,89.37,89.51,89.37,89.47,25000.0,69.1901,69.2985,69.1901,69.2676,25000.0
2013-07-31 15:40:00,89.45,89.47,89.32,89.33,42100.0,69.2521,69.2676,69.1514,69.1592,42100.0
2013-07-31 15:45:00,89.31,89.31,89.14,89.17,63400.0,69.1437,69.1437,69.0121,69.0353,63400.0
2013-07-31 15:50:00,89.16,89.3,89.06,89.07,60700.0,69.0275,69.1359,68.9501,68.9579,60700.0
2013-07-31 15:55:00,89.06,89.2,89.0,89.1,105200.0,68.9501,69.0585,68.9037,68.9811,105200.0
2013-08-01 09:30:00,89.95,90.34,89.78,89.95,18000.0,70.0372,70.3409,69.9048,70.0372,18000.0
2013-08-01 09:35:00,89.91,90.0,89.64,89.67,43600.0,70.006,70.0761,69.7958,69.8192,43600.0
2013-08-01 09:40:00,89.69,90.0,89.65,90.0,47500.0,69.8348,70.0761,69.8036,70.0761,47500.0
2013-08-01 09:45:00,90.0,90.13,89.85,90.09,11400.0,70.0761,70.1773,69.9593,70.1462,11400.0
2013-08-01 09:50:00,90.15,90.35,90.11,90.24,32300.0,70.1929,70.3486,70.1618,70.263,32300.0
2013-08-01 09:55:00,90.35,90.37,90.19,90.3,15200.0,70.3486,70.3642,70.2241,70.3097,15200.0
2013-08-01 10:00:00,90.3,90.63,90.3,90.62,34700.0,70.3097,70.5667,70.3097,70.5589,34700.0
2013-08-01 10:05:00,90.62,90.84,90.44,90.52,58100.0,70.5589,70.7302,70.4187,70.481,58100.0
2013-08-01 10:10:00,90.56,90.75,90.56,90.66,17000.0,70.5122,70.6601,70.5122,70.59,17000.0
2013-08-01 10:15:00,90.64,90.7,90.4,90.43,18700.0,70.5744,70.6212,70.3876,70.4109,18700.0
2013-08-01 10:20:00,90.42,90.54,90.39,90.54,9800.0,70.4031,70.4966,70.3798,70.4966,9800.0
2013-08-01 10:25:00,90.56,90.74,90.56,90.72,14500.0,70.5122,70.6523,70.5122,70.6367,14500.0
2013-08-01 10:30:00,90.73,90.77,90.68,90.68,8900.0,70.6445,70.6757,70.6056,70.6056,8900.0
2013-08-01 10:35:00,90.69,90.72,90.49,90.49,5300.0,70.6134,70.6367,70.4576,70.4576,5300.0
2013-08-01 10:40:00,90.5,90.55,90.47,90.48,5800.0,70.4654,70.5044,70.4421,70.4499,5800.0
2013-08-01 10:45:00,90.53,90.55,90.43,90.43,3300.0,70.4888,70.5044,70.4109,70.4109,3300.0
2013-08-01 10:50:00,90.41,90.42,90.32,90.39,7200.0,70.3954,70.4031,70.3253,70.3798,7200.0
2013-08-01 10:55:00,90.37,90.45,90.31,90.41,17100.0,70.3642,70.4265,70.3175,70.3954,17100.0
2013-08-01 11:00:00,90.41,90.53,90.4,90.53,19700.0,70.3954,70.4888,70.3876,70.4888,19700.0
2013-08-01 11:05:00,90.53,90.64,90.46,90.52,33100.0,70.4888,70.5744,70.4343,70.481,33100.0
2013-08-01 11:10:00,90.56,90.62,90.54,90.61,7300.0,70.5122,70.5589,70.4966,70.5511,7300.0
2013-08-01 11:15:00,90.64,90.72,90.62,90.68,6200.0,70.5744,70.6367,70.5589,70.6056,6200.0
2013-08-01 11:20:00,90.69,90.8,90.64,90.79,10500.0,70.6134,70.699,70.5744,70.6912,10500.0
2013-08-01 11:25:00,90.81,90.93,90.78,90.8,22200.0,70.7068,70.8002,70.6834,70.699,22200.0
2013-08-01 11:30:00,90.81,90.85,90.77,90.77,9500.0,70.7068,70.738,70.6757,70.6757,9500.0
2013-08-01 11:35:00,90.76,90.88,90.76,90.88,6600.0,70.6679,70.7613,70.6679,70.7613,6600.0
2013-08-01 11:40:00,90.83,90.88,90.75,90.82,57000.0,70.7224,70.7613,70.6601,70.7146,57000.0
2013-08-01 11:45:00,90.82,90.84,90.75,90.75,18400.0,70.7146,70.7302,70.6601,70.6601,18400.0
2013-08-01 11:50:00,90.74,90.74,90.57,90.62,5600.0,70.6523,70.6523,70.5199,70.5589,5600.0
2013-08-01 11:55:00,90.66,90.73,90.66,90.73,3800.0,70.59,70.6445,70.59,70.6445,3800.0
2013-08-01 12:00:00,90.73,90.78,90.68,90.72,43700.0,70.6445,70.6834,70.6056,70.6367,43700.0
2013-08-01 12:05:00,90.72,90.73,90.61,90.63,7300.0,70.6367,70.6445,70.5511,70.5667,7300.0
2013-08-01 12:10:00,90.61,90.69,90.61,90.69,5100.0,70.5511,70.6134,70.5511,70.6134,5100.0
2013-08-01 12:15:00,90.69,90.84,90.69,90.84,6100.0,70.6134,70.7302,70.6134,70.7302,6100.0
2013-08-01 12:20:00,90.84,90.84,90.78,90.79,4300.0,70.7302,70.7302,70.6834,70.6912,4300.0
2013-08-01 12:25:00,90.8,90.85,90.8,90.8,5400.0,70.699,70.738,70.699,70.699,5400.0
2013-08-01 12:30:00,90.8,90.87,90.8,90.82,4600.0,70.699,70.7535,70.699,70.7146,4600.0
2013-08-01 12:35:00,90.82,90.82,90.77,90.8,4900.0,70.7146,70.7146,70.6757,70.699,4900.0
2013-08-01 12:40:00,90.8,90.89,90.8,90.86,5100.0,70.699,70.7691,70.699,70.7457,5100.0
2013-08-01 12:45:00,90.86,90.86,90.75,90.81,6600.0,70.7457,70.7457,70.6601,70.7068,6600.0
2013-08-01 12:50:00,90.78,90.87,90.78,90.87,5900.0,70.6834,70.7535,70.6834,70.7535,5900.0
2013-08-01 12:55:00,90.87,90.91,90.86,90.9,7800.0,70.7535,70.7847,70.7457,70.7769,7800.0
2013-08-01 13:00:00,90.89,90.95,90.84,90.84,11000.0,70.7691,70.8158,70.7302,70.7302,11000.0
2013-08-01 13:05:00,90.86,90.86,90.79,90.85,10600.0,70.7457,70.7457,70.6912,70.738,10600.0
2013-08-01 13:10:00,90.87,90.93,90.86,90.93,4700.0,70.7535,70.8002,70.7457,70.8002,4700.0
2013-08-01 13:15:00,90.95,90.95,90.94,90.95,5200.0,70.8158,70.8158,70.808,70.8158,5200.0
2013-08-01 13:20:00,90.95,90.95,90.89,90.89,3800.0,70.8158,70.8158,70.7691,70.7691,3800.0
2013-08-01 13:25:00,90.88,90.91,90.82,90.82,16100.0,70.7613,70.7847,70.7146,70.7146,16100.0
2013-08-01 13:30:00,90.81,90.83,90.81,90.82,8300.0,70.7068,70.7224,70.7068,70.7146,8300.0
2013-08-01 13:35:00,90.82,90.87,90.82,90.85,21800.0,70.7146,70.7535,70.7146,70.738,21800.0
2013-08-01 13:40:00,90.88,90.91,90.87,90.91,5300.0,70.7613,70.7847,70.7535,70.7847,5300.0
2013-08-01 13:45:00,90.92,90.96,90.92,90.95,12500.0,70.7925,70.8236,70.7925,70.8158,12500.0
2013-08-01 13:50:00,90.96,90.99,90.94,90.99,12500.0,70.8236,70.847,70.808,70.847,12500.0
2013-08-01 13:55:00,90.99,90.99,90.94,90.97,20200.0,70.847,70.847,70.808,70.8314,20200.0
2013-08-01 14:00:00,90.96,91.03,90.94,91.0,29100.0,70.8236,70.8781,70.808,70.8547,29100.0
2013-08-01 14:05:00,91.01,91.01,90.92,90.96,8100.0,70.8625,70.8625,70.7925,70.8236,8100.0
2013-08-01 14:10:00,91.0,91.06,91.0,91.02,7800.0,70.8547,70.9015,70.8547,70.8703,7800.0
2013-08-01 14:15:00,91.01,91.01,90.91,90.96,7400.0,70.8625,70.8625,70.7847,70.8236,7400.0
2013-08-01 14:20:00,90.95,91.04,90.95,91.03,6200.0,70.8158,70.8859,70.8158,70.8781,6200.0
2013-08-01 14:25:00,91.05,91.06,90.96,91.02,13600.0,70.8937,70.9015,70.8236,70.8703,13600.0
2013-08-01 14:30:00,91.02,91.03,90.97,91.02,7000.0,70.8703,70.8781,70.8314,70.8703,7000.0
2013-08-01 14:35:00,91.02,91.08,91.02,91.08,7300.0,70.8703,70.917,70.8703,70.917,7300.0
2013-08-01 14:40:00,91.1,91.14,91.05,91.07,14700.0,70.9326,70.9638,70.8937,70.9093,14700.0
2013-08-01 14:45:00,91.06,91.07,91.02,91.03,7300.0,70.9015,70.9093,70.8703,70.8781,7300.0
2013-08-01 14:50:00,91.01,91.09,90.98,91.09,11900.0,70.8625,70.9248,70.8392,70.9248,11900.0
2013-08-01 14:55:00,91.08,91.09,91.04,91.04,12800.0,70.917,70.9248,70.8859,70.8859,12800.0
2013-08-01 15:00:00,91.05,91.09,90.96,90.97,11500.0,70.8937,70.9248,70.8236,70.8314,11500.0
2013-08-01 15:05:00,90.97,90.98,90.92,90.95,10300.0,70.8314,70.8392,70.7925,70.8158,10300.0
2013-08-01 15:10:00,90.95,91.0,90.94,90.95,6500.0,70.8158,70.8547,70.808,70.8158,6500.0
2013-08-01 15:15:00,90.95,90.96,90.82,90.82,13500.0,70.8158,70.8236,70.7146,70.7146,13500.0
2013-08-01 15:20:00,90.83,90.83,90.74,90.8,11100.0,70.7224,70.7224,70.6523,70.699,11100.0
2013-08-01 15:25:00,90.79,90.98,90.78,90.96,13500.0,70.6912,70.8392,70.6834,70.8236,13500.0
2013-08-01 15:30:00,90.97,91.04,90.95,91.04,12600.0,70.8314,70.8859,70.8158,70.8859,12600.0
2013-08-01 15:35:00,91.01,91.11,91.0,91.09,35200.0,70.8625,70.9404,70.8547,70.9248,35200.0
2013-08-01 15:40:00,91.09,91.12,91.06,91.08,20300.0,70.9248,70.9482,70.9015,70.917,20300.0
2013-08-01 15:45:00,91.07,91.08,91.0,91.05,17300.0,70.9093,70.917,70.8547,70.8937,17300.0
2013-08-01 15:50:00,91.03,91.06,90.97,91.01,39200.0,70.8781,70.9015,70.8314,70.8625,39200.0
2013-08-01 15:55:00,91.02,91.05,90.96,90.99,68100.0,70.8703,70.8937,70.8236,70.847,68100.0
2013-08-02 09:30:00,90.67,90.74,90.42,90.63,20200.0,70.5978,70.6523,70.4031,70.5667,20200.0
2013-08-02 09:35:00,90.6,90.67,90.53,90.62,4900.0,70.5433,70.5978,70.4888,70.5589,4900.0
2013-08-02 09:40:00,90.64,90.66,90.48,90.59,9000.0,70.5744,70.59,70.4499,70.5355,9000.0
2013-08-02 09:45:00,90.56,90.69,90.51,90.68,10300.0,70.5122,70.6134,70.4732,70.6056,10300.0
2013-08-02 09:50:00,90.73,90.97,90.7,90.91,5300.0,70.6445,70.8314,70.6212,70.7847,5300.0
2013-08-02 09:55:00,90.98,90.99,90.89,90.96,3400.0,70.8392,70.847,70.7691,70.8236,3400.0
2013-08-02 10:00:00,90.91,91.0,90.78,90.91,8600.0,70.7847,70.8547,70.6834,70.7847,8600.0
2013-08-02 10:05:00,90.84,90.88,90.69,90.85,5700.0,70.7302,70.7613,70.6134,70.738,5700.0
2013-08-02 10:10:00,90.88,90.95,90.83,90.93,4900.0,70.7613,70.8158,70.7224,70.8002,4900.0
2013-08-02 10:15:00,90.93,91.13,90.93,91.13,6400.0,70.8002,70.956,70.8002,70.956,6400.0
2013-08-02 10:20:00,91.09,91.11,90.92,90.94,4600.0,70.9248,70.9404,70.7925,70.808,4600.0
2013-08-02 10:25:00,90.94,91.04,90.83,90.99,10100.0,70.808,70.8859,70.7224,70.847,10100.0
2013-08-02 10:30:00,91.05,91.13,90.99,91.07,10400.0,70.8937,70.956,70.847,70.9093,10400.0
2013-08-02 10:35:00,91.05,91.13,91.04,91.05,2900.0,70.8937,70.956,70.8859,70.8937,2900.0
2013-08-02 10:40:00,91.07,91.12,91.05,91.06,9200.0,70.9093,70.9482,70.8937,70.9015,9200.0
2013-08-02 10:45:00,91.03,91.04,90.85,90.9,4600.0,70.8781,70.8859,70.738,70.7769,4600.0
2013-08-02 10:50:00,90.9,90.95,90.88,90.91,7500.0,70.7769,70.8158,70.7613,70.7847,7500.0
2013-08-02 10:55:00,90.9,90.96,90.81,90.86,12700.0,70.7769,70.8236,70.7068,70.7457,12700.0
2013-08-02 11:00:00,90.88,90.99,90.87,90.96,13600.0,70.7613,70.847,70.7535,70.8236,13600.0
2013-08-02 11:05:00,90.93,90.96,90.9,90.93,10800.0,70.8002,70.8236,70.7769,70.8002,10800.0
2013-08-02 11:10:00,90.93,90.94,90.89,90.91,8000.0,70.8002,70.808,70.7691,70.7847,8000.0
2013-08-02 11:15:00,90.91,91.03,90.88,91.03,6900.0,70.7847,70.8781,70.7613,70.8781,6900.0
2013-08-02 11:20:00,91.02,91.04,90.99,91.0,3500.0,70.8703,70.8859,70.847,70.8547,3500.0
2013-08-02 11:25:00,91.0,91.18,90.99,91.15,30400.0,70.8547,70.9949,70.847,70.9715,30400.0
2013-08-02 11:30:00,91.13,91.2,91.11,91.11,5500.0,70.956,71.0105,70.9404,70.9404,5500.0
2013-08-02 11:35:00,91.11,91.17,91.06,91.06,5900.0,70.9404,70.9871,70.9015,70.9015,5900.0
2013-08-02 11:40:00,91.06,91.12,91.04,91.06,2900.0,70.9015,70.9482,70.8859,70.9015,2900.0
2013-08-02 11:45:00,91.06,91.06,90.97,91.03,3500.0,70.9015,70.9015,70.8314,70.8781,3500.0
2013-08-02 11:50:00,91.03,91.13,91.01,91.1,3100.0,70.8781,70.956,70.8625,70.9326,3100.0
2013-08-02 11:55:00,91.08,91.12,91.06,91.08,1900.0,70.917,70.9482,70.9015,70.917,1900.0
2013-08-02 12:00:00,91.06,91.15,91.04,91.11,6000.0,70.9015,70.9715,70.8859,70.9404,6000.0
2013-08-02 12:05:00,91.1,91.1,91.04,91.07,3100.0,70.9326,70.9326,70.8859,70.9093,3100.0
2013-08-02 12:10:00,91.08,91.08,91.0,91.03,5100.0,70.917,70.917,70.8547,70.8781,5100.0
2013-08-02 12:15:00,91.0,91.01,90.95,90.95,3000.0,70.8547,70.8625,70.8158,70.8158,3000.0
2013-08-02 12:20:00,90.98,91.06,90.97,91.06,3200.0,70.8392,70.9015,70.8314,70.9015,3200.0
2013-08-02 12:25:00,91.07,91.07,90.92,90.96,4700.0,70.9093,70.9093,70.7925,70.8236,4700.0
2013-08-02 12:30:00,90.96,91.06,90.9,91.05,5900.0,70.8236,70.9015,70.7769,70.8937,5900.0
2013-08-02 12:35:00,91.06,91.08,91.04,91.05,4000.0,70.9015,70.917,70.8859,70.8937,4000.0
2013-08-02 12:40:00,91.08,91.12,91.06,91.12,5700.0,70.917,70.9482,70.9015,70.9482,5700.0
2013-08-02 12:45:00,91.12,91.15,91.09,91.15,5900.0,70.9482,70.9715,70.9248,70.9715,5900.0
2013-08-02 12:50:00,91.14,91.15,91.03,91.05,7700.0,70.9638,70.9715,70.8781,70.8937,7700.0
2013-08-02 12:55:00,91.05,91.07,90.99,90.99,6700.0,70.8937,70.9093,70.847,70.847,6700.0
2013-08-02 13:00:00,90.99,90.99,90.88,90.88,6500.0,70.847,70.847,70.7613,70.7613,6500.0
2013-08-02 13:05:00,90.89,90.98,90.89,90.95,6600.0,70.7691,70.8392,70.7691,70.8158,6600.0
2013-08-02 13:10:00,90.93,90.98,90.89,90.97,7700.0,70.8002,70.8392,70.7691,70.8314,7700.0
2013-08-02 13:15:00,91.0,91.03,90.95,90.95,6100.0,70.8547,70.8781,70.8158,70.8158,6100.0
2013-08-02 13:20:00,90.96,91.0,90.9,90.98,11500.0,70.8236,70.8547,70.7769,70.8392,11500.0
2013-08-02 13:25:00,90.99,91.02,90.93,90.94,12100.0,70.847,70.8703,70.8002,70.808,12100.0
2013-08-02 13:30:00,90.95,90.95,90.84,90.88,5600.0,70.8158,70.8158,70.7302,70.7613,5600.0
2013-08-02 13:35:00,90.93,90.94,90.83,90.84,3200.0,70.8002,70.808,70.7224,70.7302,3200.0
2013-08-02 13:40:00,90.82,90.82,90.76,90.79,3700.0,70.7146,70.7146,70.6679,70.6912,3700.0
2013-08-02 13:45:00,90.79,90.88,90.79,90.88,2800.0,70.6912,70.7613,70.6912,70.7613,2800.0
2013-08-02 13:50:00,90.9,90.92,90.81,90.81,5200.0,70.7769,70.7925,70.7068,70.7068,5200.0
2013-08-02 13:55:00,90.83,90.88,90.81,90.81,2900.0,70.7224,70.7613,70.7068,70.7068,2900.0
2013-08-02 14:00:00,90.81,90.88,90.79,90.85,11100.0,70.7068,70.7613,70.6912,70.738,11100.0
2013-08-02 14:05:00,90.89,90.94,90.89,90.93,4400.0,70.7691,70.808,70.7691,70.8002,4400.0
2013-08-02 14:10:00,90.93,91.0,90.91,91.0,4900.0,70.8002,70.8547,70.7847,70.8547,4900.0
2013-08-02 14:15:00,90.99,91.01,90.9,90.98,19800.0,70.847,70.8625,70.7769,70.8392,19800.0
2013-08-02 14:20:00,90.99,90.99,90.88,90.92,8100.0,70.847,70.847,70.7613,70.7925,8100.0
2013-08-02 14:25:00,90.93,90.93,90.89,90.93,3300.0,70.8002,70.8002,70.7691,70.8002,3300.0
2013-08-02 14:30:00,90.93,90.93,90.79,90.79,5600.0,70.8002,70.8002,70.6912,70.6912,5600.0
2013-08-02 14:35:00,90.78,90.9,90.74,90.88,9800.0,70.6834,70.7769,70.6523,70.7613,9800.0
2013-08-02 14:40:00,90.89,90.98,90.88,90.97,6100.0,70.7691,70.8392,70.7613,70.8314,6100.0
2013-08-02 14:45:00,90.94,90.97,90.91,90.92,4900.0,70.808,70.8314,70.7847,70.7925,4900.0
2013-08-02 14:50:00,90.92,90.94,90.9,90.91,5900.0,70.7925,70.808,70.7769,70.7847,5900.0
2013-08-02 14:55:00,90.89,90.94,90.89,90.91,15900.0,70.7691,70.808,70.7691,70.7847,15900.0
2013-08-02 15:00:00,90.91,90.99,90.91,90.98,13300.0,70.7847,70.847,70.7847,70.8392,13300.0
2013-08-02 15:05:00,90.97,91.0,90.92,90.96,8900.0,70.8314,70.8547,70.7925,70.8236,8900.0
2013-08-02 15:10:00,90.98,90.99,90.94,90.97,7500.0,70.8392,70.847,70.808,70.8314,7500.0
2013-08-02 15:15:00,90.97,90.97,90.92,90.94,6800.0,70.8314,70.8314,70.7925,70.808,6800.0
2013-08-02 15:20:00,90.94,90.94,90.9,90.93,7100.0,70.808,70.808,70.7769,70.8002,7100.0
2013-08-02 15:25:00,90.92,90.96,90.9,90.95,7200.0,70.7925,70.8236,70.7769,70.8158,7200.0
2013-08-02 15:30:00,90.95,90.96,90.91,90.94,12500.0,70.8158,70.8236,70.7847,70.808,12500.0
2013-08-02 15:35:00,90.95,91.02,90.95,91.01,15000.0,70.8158,70.8703,70.8158,70.8625,15000.0
2013-08-02 15:40:00,91.01,91.09,91.0,91.08,20200.0,70.8625,70.9248,70.8547,70.917,20200.0
2013-08-02 15:45:00,91.1,91.22,91.07,91.15,41400.0,70.9326,71.026,70.9093,70.9715,41400.0
2013-08-02 15:50:00,91.15,91.22,91.13,91.2,41400.0,70.9715,71.026,70.956,71.0105,41400.0
2013-08-02 15:55:00,91.19,91.2,91.07,91.2,89100.0,71.0027,71.0105,70.9093,71.0105,89100.0
2013-08-05 09:30:00,90.69,90.88,90.51,90.63,21900.0,70.6134,70.7613,70.4732,70.5667,21900.0
2013-08-05 09:35:00,90.59,90.59,90.32,90.36,7900.0,70.5355,70.5355,70.3253,70.3564,7900.0
2013-08-05 09:40:00,90.34,90.49,90.23,90.23,11400.0,70.3409,70.4576,70.2552,70.2552,11400.0
2013-08-05 09:45:00,90.23,90.46,90.23,90.44,18600.0,70.2552,70.4343,70.2552,70.4187,18600.0
2013-08-05 09:50:00,90.43,90.85,90.39,90.73,7700.0,70.4109,70.738,70.3798,70.6445,7700.0
2013-08-05 09:55:00,90.84,90.97,90.75,90.97,8700.0,70.7302,70.8314,70.6601,70.8314,8700.0
2013-08-05 10:00:00,90.91,90.92,90.74,90.77,4100.0,70.7847,70.7925,70.6523,70.6757,4100.0
2013-08-05 10:05:00,90.79,90.88,90.74,90.77,8400.0,70.6912,70.7613,70.6523,70.6757,8400.0
2013-08-05 10:10:00,90.79,90.82,90.72,90.76,5400.0,70.6912,70.7146,70.6367,70.6679,5400.0
2013-08-05 10:15:00,90.76,90.94,90.71,90.87,17800.0,70.6679,70.808,70.6289,70.7535,17800.0
2013-08-05 10:20:00,90.84,90.88,90.8,90.85,1900.0,70.7302,70.7613,70.699,70.738,1900.0
2013-08-05 10:25:00,90.83,90.83,90.66,90.75,3300.0,70.7224,70.7224,70.59,70.6601,3300.0
2013-08-05 10:30:00,90.76,90.99,90.76,90.99,1900.0,70.6679,70.847,70.6679,70.847,1900.0
2013-08-05 10:35:00,90.97,91.02,90.9,91.01,22000.0,70.8314,70.8703,70.7769,70.8625,22000.0
2013-08-05 10:40:00,91.03,91.17,90.98,91.14,8200.0,70.8781,70.9871,70.8392,70.9638,8200.0
2013-08-05 10:45:00,91.14,91.15,91.05,91.13,5400.0,70.9638,70.9715,70.8937,70.956,5400.0
2013-08-05 10:50:00,91.12,91.14,91.04,91.1,7000.0,70.9482,70.9638,70.8859,70.9326,7000.0
2013-08-05 10:55:00,91.09,91.17,91.05,91.1,5200.0,70.9248,70.9871,70.8937,70.9326,5200.0
2013-08-05 11:00:00,91.1,91.1,91.05,91.1,2700.0,70.9326,70.9326,70.8937,70.9326,2700.0
2013-08-05 11:05:00,91.14,91.19,91.04,91.04,3600.0,70.9638,71.0027,70.8859,70.8859,3600.0
2013-08-05 11:10:00,91.05,91.09,90.84,90.88,9800.0,70.8937,70.9248,70.7302,70.7613,9800.0
2013-08-05 11:15:00,90.89,90.94,90.88,90.92,5400.0,70.7691,70.808,70.7613,70.7925,5400.0
2013-08-05 11:20:00,90.92,90.97,90.9,90.94,3100.0,70.7925,70.8314,70.7769,70.808,3100.0
2013-08-05 11:25:00,90.94,91.12,90.94,91.11,23500.0,70.808,70.9482,70.808,70.9404,23500.0
2013-08-05 11:30:00,91.07,91.08,90.82,90.86,16900.0,70.9093,70.917,70.7146,70.7457,16900.0
2013-08-05 11:35:00,90.88,90.89,90.86,90.86,3500.0,70.7613,70.7691,70.7457,70.7457,3500.0
2013-08-05 11:40:00,90.91,90.91,90.89,90.9,1900.0,70.7847,70.7847,70.7691,70.7769,1900.0
2013-08-05 11:45:00,90.91,90.95,90.9,90.95,4600.0,70.7847,70.8158,70.7769,70.8158,4600.0
2013-08-05 11:50:00,90.94,90.94,90.87,90.9,3500.0,70.808,70.808,70.7535,70.7769,3500.0
2013-08-05 11:55:00,90.91,90.93,90.91,90.93,1400.0,70.7847,70.8002,70.7847,70.8002,1400.0
2013-08-05 12:00:00,90.93,90.93,90.9,90.9,2000.0,70.8002,70.8002,70.7769,70.7769,2000.0
2013-08-05 12:05:00,90.91,90.96,90.9,90.96,2700.0,70.7847,70.8236,70.7769,70.8236,2700.0
2013-08-05 12:10:00,90.95,90.97,90.88,90.9,17500.0,70.8158,70.8314,70.7613,70.7769,17500.0
2013-08-05 12:15:00,90.9,91.01,90.9,91.0,5400.0,70.7769,70.8625,70.7769,70.8547,5400.0
2013-08-05 12:20:00,91.02,91.03,90.99,91.02,53200.0,70.8703,70.8781,70.847,70.8703,53200.0
2013-08-05 12:25:00,91.01,91.01,90.9,90.9,3100.0,70.8625,70.8625,70.7769,70.7769,3100.0
2013-08-05 12:30:00,90.92,90.93,90.84,90.86,7100.0,70.7925,70.8002,70.7302,70.7457,7100.0
2013-08-05 12:35:00,90.87,90.9,90.84,90.86,6600.0,70.7535,70.7769,70.7302,70.7457,6600.0
2013-08-05 12:40:00,90.85,90.9,90.83,90.9,4200.0,70.738,70.7769,70.7224,70.7769,4200.0
2013-08-05 12:45:00,90.89,90.94,90.86,90.89,7600.0,70.7691,70.808,70.7457,70.7691,7600.0
2013-08-05 12:50:00,90.86,90.95,90.86,90.9,2600.0,70.7457,70.8158,70.7457,70.7769,2600.0
2013-08-05 12:55:00,90.9,90.99,90.86,90.96,11900.0,70.7769,70.847,70.7457,70.8236,11900.0
2013-08-05 13:00:00,90.96,90.96,90.86,90.86,3200.0,70.8236,70.8236,70.7457,70.7457,3200.0
2013-08-05 13:05:00,90.89,90.89,90.79,90.8,8500.0,70.7691,70.7691,70.6912,70.699,8500.0
2013-08-05 13:10:00,90.81,90.85,90.8,90.84,5000.0,70.7068,70.738,70.699,70.7302,5000.0
2013-08-05 13:15:00,90.84,90.86,90.81,90.84,4100.0,70.7302,70.7457,70.7068,70.7302,4100.0
2013-08-05 13:20:00,90.87,90.91,90.87,90.9,4100.0,70.7535,70.7847,70.7535,70.7769,4100.0
2013-08-05 13:25:00,90.89,90.98,90.89,90.98,1900.0,70.7691,70.8392,70.7691,70.8392,1900.0
2013-08-05 13:30:00,90.97,90.98,90.92,90.93,5400.0,70.8314,70.8392,70.7925,70.8002,5400.0
2013-08-05 13:35:00,90.95,90.95,90.9,90.91,1900.0,70.8158,70.8158,70.7769,70.7847,1900.0
2013-08-05 13:40:00,90.92,91.0,90.92,90.99,4300.0,70.7925,70.8547,70.7925,70.847,4300.0
2013-08-05 13:45:00,90.99,91.0,90.94,90.98,6100.0,70.847,70.8547,70.808,70.8392,6100.0
2013-08-05 13:50:00,90.97,91.0,90.97,91.0,3500.0,70.8314,70.8547,70.8314,70.8547,3500.0
2013-08-05 13:55:00,91.05,91.09,91.02,91.06,1600.0,70.8937,70.9248,70.8703,70.9015,1600.0
2013-08-05 14:00:00,90.99,91.03,90.97,91.02,7200.0,70.847,70.8781,70.8314,70.8703,7200.0
2013-08-05 14:05:00,91.03,91.06,91.02,91.02,1400.0,70.8781,70.9015,70.8703,70.8703,1400.0
2013-08-05 14:10:00,91.04,91.09,91.01,91.07,2800.0,70.8859,70.9248,70.8625,70.9093,2800.0
2013-08-05 14:15:00,91.06,91.07,91.02,91.04,4800.0,70.9015,70.9093,70.8703,70.8859,4800.0
2013-08-05 14:20:00,91.04,91.04,90.96,90.97,4000.0,70.8859,70.8859,70.8236,70.8314,4000.0
2013-08-05 14:25:00,90.98,91.07,90.97,91.04,8800.0,70.8392,70.9093,70.8314,70.8859,8800.0
2013-08-05 14:30:00,91.05,91.1,91.04,91.09,4100.0,70.8937,70.9326,70.8859,70.9248,4100.0
2013-08-05 14:35:00,91.09,91.1,91.06,91.08,5600.0,70.9248,70.9326,70.9015,70.917,5600.0
2013-08-05 14:40:00,91.08,91.12,91.07,91.1,3200.0,70.917,70.9482,70.9093,70.9326,3200.0
2013-08-05 14:45:00,91.1,91.11,91.08,91.11,5400.0,70.9326,70.9404,70.917,70.9404,5400.0
2013-08-05 14:50:00,91.11,91.11,91.08,91.1,4600.0,70.9404,70.9404,70.917,70.9326,4600.0
2013-08-05 14:55:00,91.1,91.1,91.03,91.03,5400.0,70.9326,70.9326,70.8781,70.8781,5400.0
2013-08-05 15:00:00,91.03,91.04,91.0,91.0,5800.0,70.8781,70.8859,70.8547,70.8547,5800.0
2013-08-05 15:05:00,91.0,91.04,91.0,91.02,5000.0,70.8547,70.8859,70.8547,70.8703,5000.0
2013-08-05 15:10:00,91.02,91.02,90.96,90.97,5700.0,70.8703,70.8703,70.8236,70.8314,5700.0
2013-08-05 15:15:00,90.98,91.02,90.97,90.99,46800.0,70.8392,70.8703,70.8314,70.847,46800.0
2013-08-05 15:20:00,91.0,91.07,90.98,91.03,17400.0,70.8547,70.9093,70.8392,70.8781,17400.0
2013-08-05 15:25:00,91.04,91.11,91.03,91.11,21100.0,70.8859,70.9404,70.8781,70.9404,21100.0
2013-08-05 15:30:00,91.11,91.19,91.08,91.17,15200.0,70.9404,71.0027,70.917,70.9871,15200.0
2013-08-05 15:35:00,91.17,91.2,91.08,91.08,7400.0,70.9871,71.0105,70.917,70.917,7400.0
2013-08-05 15:40:00,91.09,91.19,91.08,91.16,15000.0,70.9248,71.0027,70.917,70.9793,15000.0
2013-08-05 15:45:00,91.16,91.17,91.13,91.15,13600.0,70.9793,70.9871,70.956,70.9715,13600.0
2013-08-05 15:50:00,91.15,91.17,91.04,91.08,12700.0,70.9715,70.9871,70.8859,70.917,12700.0
2013-08-05 15:55:00,91.09,91.17,91.01,91.15,80500.0,70.9248,70.9871,70.8625,70.9715,80500.0
2013-08-06 09:30:00,90.77,91.04,90.67,90.73,23600.0,70.6757,70.8859,70.5978,70.6445,23600.0
2013-08-06 09:35:00,90.79,90.97,90.71,90.81,18500.0,70.6912,70.8314,70.6289,70.7068,18500.0
2013-08-06 09:40:00,90.76,90.78,90.4,90.5,11300.0,70.6679,70.6834,70.3876,70.4654,11300.0
2013-08-06 09:45:00,90.49,90.53,90.31,90.41,46200.0,70.4576,70.4888,70.3175,70.3954,46200.0
2013-08-06 09:50:00,90.42,90.45,90.32,90.39,5800.0,70.4031,70.4265,70.3253,70.3798,5800.0
2013-08-06 09:55:00,90.39,90.52,90.34,90.52,8500.0,70.3798,70.481,70.3409,70.481,8500.0
2013-08-06 10:00:00,90.5,90.61,90.5,90.5,6500.0,70.4654,70.5511,70.4654,70.4654,6500.0
2013-08-06 10:05:00,90.55,90.58,90.49,90.53,4500.0,70.5044,70.5277,70.4576,70.4888,4500.0
2013-08-06 10:10:00,90.49,90.52,90.4,90.49,12600.0,70.4576,70.481,70.3876,70.4576,12600.0
2013-08-06 10:15:00,90.5,90.51,90.42,90.42,3900.0,70.4654,70.4732,70.4031,70.4031,3900.0
2013-08-06 10:20:00,90.42,90.42,90.36,90.4,7000.0,70.4031,70.4031,70.3564,70.3876,7000.0
2013-08-06 10:25:00,90.35,90.39,90.28,90.38,12000.0,70.3486,70.3798,70.2941,70.372,12000.0
2013-08-06 10:30:00,90.38,90.38,90.0,90.06,14100.0,70.372,70.372,70.0761,70.1228,14100.0
2013-08-06 10:35:00,89.99,90.23,89.95,90.16,18500.0,70.0683,70.2552,70.0372,70.2007,18500.0
2013-08-06 10:40:00,90.12,90.21,90.05,90.1,25700.0,70.1696,70.2396,70.1151,70.154,25700.0
2013-08-06 10:45:00,90.11,90.11,90.01,90.05,4000.0,70.1618,70.1618,70.0839,70.1151,4000.0
2013-08-06 10:50:00,90.06,90.07,90.0,90.03,6500.0,70.1228,70.1306,70.0761,70.0995,6500.0
2013-08-06 10:55:00,90.02,90.04,89.82,89.82,6700.0,70.0917,70.1073,69.936,69.936,6700.0
2013-08-06 11:00:00,89.83,89.89,89.75,89.87,8000.0,69.9438,69.9905,69.8815,69.9749,8000.0
2013-08-06 11:05:00,89.87,89.97,89.85,89.97,10400.0,69.9749,70.0528,69.9593,70.0528,10400.0
2013-08-06 11:10:00,89.97,89.98,89.93,89.94,2600.0,70.0528,70.0606,70.0216,70.0294,2600.0
2013-08-06 11:15:00,89.9,90.06,89.89,90.06,5900.0,69.9983,70.1228,69.9905,70.1228,5900.0
2013-08-06 11:20:00,90.06,90.23,90.06,90.2,8400.0,70.1228,70.2552,70.1228,70.2318,8400.0
2013-08-06 11:25:00,90.23,90.36,90.22,90.31,28900.0,70.2552,70.3564,70.2474,70.3175,28900.0
2013-08-06 11:30:00,90.32,90.34,90.29,90.33,5800.0,70.3253,70.3409,70.3019,70.3331,5800.0
2013-08-06 11:35:00,90.3,90.3,90.23,90.27,6200.0,70.3097,70.3097,70.2552,70.2864,6200.0
2013-08-06 11:40:00,90.3,90.3,90.19,90.24,7700.0,70.3097,70.3097,70.2241,70.263,7700.0
2013-08-06 11:45:00,90.24,90.24,90.15,90.16,4800.0,70.263,70.263,70.1929,70.2007,4800.0
2013-08-06 11:50:00,90.14,90.21,90.12,90.2,6200.0,70.1851,70.2396,70.1696,70.2318,6200.0
2013-08-06 11:55:00,90.2,90.26,90.19,90.23,5600.0,70.2318,70.2786,70.2241,70.2552,5600.0
2013-08-06 12:00:00,90.25,90.34,90.23,90.34,4600.0,70.2708,70.3409,70.2552,70.3409,4600.0
2013-08-06 12:05:00,90.35,90.35,90.32,90.34,3700.0,70.3486,70.3486,70.3253,70.3409,3700.0
2013-08-06 12:10:00,90.33,90.34,90.23,90.23,5600.0,70.3331,70.3409,70.2552,70.2552,5600.0
2013-08-06 12:15:00,90.21,90.21,90.15,90.18,5800.0,70.2396,70.2396,70.1929,70.2163,5800.0
2013-08-06 12:20:00,90.21,90.28,90.19,90.28,12900.0,70.2396,70.2941,70.2241,70.2941,12900.0
2013-08-06 12:25:00,90.28,90.29,90.22,90.27,5500.0,70.2941,70.3019,70.2474,70.2864,5500.0
2013-08-06 12:30:00,90.27,90.32,90.24,90.27,6300.0,70.2864,70.3253,70.263,70.2864,6300.0
2013-08-06 12:35:00,90.27,90.29,90.26,90.29,4500.0,70.2864,70.3019,70.2786,70.3019,4500.0
2013-08-06 12:40:00,90.29,90.37,90.25,90.35,5300.0,70.3019,70.3642,70.2708,70.3486,5300.0
2013-08-06 12:45:00,90.38,90.42,90.29,90.31,12600.0,70.372,70.4031,70.3019,70.3175,12600.0
2013-08-06 12:50:00,90.31,90.31,90.26,90.26,2100.0,70.3175,70.3175,70.2786,70.2786,2100.0
2013-08-06 12:55:00,90.26,90.33,90.26,90.32,7600.0,70.2786,70.3331,70.2786,70.3253,7600.0
2013-08-06 13:00:00,90.32,90.33,90.25,90.26,3600.0,70.3253,70.3331,70.2708,70.2786,3600.0
2013-08-06 13:05:00,90.26,90.29,90.22,90.29,7900.0,70.2786,70.3019,70.2474,70.3019,7900.0
2013-08-06 13:10:00,90.27,90.32,90.23,90.3,7000.0,70.2864,70.3253,70.2552,70.3097,7000.0
2013-08-06 13:15:00,90.29,90.32,90.29,90.3,6900.0,70.3019,70.3253,70.3019,70.3097,6900.0
2013-08-06 13:20:00,90.31,90.34,90.3,90.34,6000.0,70.3175,70.3409,70.3097,70.3409,6000.0
2013-08-06 13:25:00,90.36,90.41,90.31,90.35,4300.0,70.3564,70.3954,70.3175,70.3486,4300.0
2013-08-06 13:30:00,90.32,90.32,90.27,90.29,10300.0,70.3253,70.3253,70.2864,70.3019,10300.0
2013-08-06 13:35:00,90.29,90.3,90.21,90.23,6300.0,70.3019,70.3097,70.2396,70.2552,6300.0
2013-08-06 13:40:00,90.21,90.24,90.19,90.19,7300.0,70.2396,70.263,70.2241,70.2241,7300.0
2013-08-06 13:45:00,90.19,90.2,90.12,90.15,14300.0,70.2241,70.2318,70.1696,70.1929,14300.0
2013-08-06 13:50:00,90.15,90.18,90.14,90.17,7100.0,70.1929,70.2163,70.1851,70.2085,7100.0
2013-08-06 13:55:00,90.16,90.18,90.12,90.13,6000.0,70.2007,70.2163,70.1696,70.1773,6000.0
2013-08-06 14:00:00,90.12,90.12,90.05,90.05,7400.0,70.1696,70.1696,70.1151,70.1151,7400.0
2013-08-06 14:05:00,90.05,90.05,89.94,89.99,40400.0,70.1151,70.1151,70.0294,70.0683,40400.0
2013-08-06 14:10:00,89.99,90.13,89.99,90.09,15700.0,70.0683,70.1773,70.0683,70.1462,15700.0
2013-08-06 14:15:00,90.09,90.14,90.04,90.14,15500.0,70.1462,70.1851,70.1073,70.1851,15500.0
2013-08-06 14:20:00,90.13,90.19,90.12,90.19,9700.0,70.1773,70.2241,70.1696,70.2241,9700.0
2013-08-06 14:25:00,90.2,90.25,90.18,90.18,10100.0,70.2318,70.2708,70.2163,70.2163,10100.0
2013-08-06 14:30:00,90.2,90.23,90.15,90.17,7400.0,70.2318,70.2552,70.1929,70.2085,7400.0
2013-08-06 14:35:00,90.16,90.19,90.14,90.15,8500.0,70.2007,70.2241,70.1851,70.1929,8500.0
2013-08-06 14:40:00,90.15,90.15,90.03,90.05,8200.0,70.1929,70.1929,70.0995,70.1151,8200.0
2013-08-06 14:45:00,90.08,90.11,90.0,90.02,7000.0,70.1384,70.1618,70.0761,70.0917,7000.0
2013-08-06 14:50:00,90.02,90.05,90.01,90.05,10600.0,70.0917,70.1151,70.0839,70.1151,10600.0
2013-08-06 14:55:00,90.05,90.05,90.0,90.0,8600.0,70.1151,70.1151,70.0761,70.0761,8600.0
2013-08-06 15:00:00,90.01,90.05,89.97,90.05,17400.0,70.0839,70.1151,70.0528,70.1151,17400.0
2013-08-06 15:05:00,90.05,90.11,89.98,89.98,12300.0,70.1151,70.1618,70.0606,70.0606,12300.0
2013-08-06 15:10:00,90.0,90.08,90.0,90.06,7900.0,70.0761,70.1384,70.0761,70.1228,7900.0
2013-08-06 15:15:00,90.04,90.07,90.03,90.06,10200.0,70.1073,70.1306,70.0995,70.1228,10200.0
2013-08-06 15:20:00,90.07,90.09,90.01,90.04,10100.0,70.1306,70.1462,70.0839,70.1073,10100.0
2013-08-06 15:25:00,90.04,90.04,89.96,89.98,22700.0,70.1073,70.1073,70.045,70.0606,22700.0
2013-08-06 15:30:00,89.98,89.98,89.88,89.88,21800.0,70.0606,70.0606,69.9827,69.9827,21800.0
2013-08-06 15:35:00,89.88,89.89,89.79,89.82,37900.0,69.9827,69.9905,69.9126,69.936,37900.0
2013-08-06 15:40:00,89.82,89.89,89.82,89.86,35100.0,69.936,69.9905,69.936,69.9671,35100.0
2013-08-06 15:45:00,89.85,89.85,89.77,89.77,37300.0,69.9593,69.9593,69.897,69.897,37300.0
2013-08-06 15:50:00,89.78,89.8,89.68,89.71,41900.0,69.9048,69.9204,69.827,69.8503,41900.0
2013-08-06 15:55:00,89.7,89.88,89.68,89.87,61000.0,69.8425,69.9827,69.827,69.9749,61000.0
2013-08-07 09:30:00,89.6,89.6,89.08,89.25,12600.0,69.7647,69.7647,69.3598,69.4922,12600.0
2013-08-07 09:35:00,89.18,89.58,89.11,89.11,8500.0,69.4377,69.7491,69.3831,69.3831,8500.0
2013-08-07 09:40:00,89.17,89.38,89.1,89.28,9500.0,69.4299,69.5934,69.3754,69.5155,9500.0
2013-08-07 09:45:00,89.28,89.56,89.28,89.49,16800.0,69.5155,69.7335,69.5155,69.679,16800.0
2013-08-07 09:50:00,89.55,89.55,89.38,89.4,11100.0,69.7257,69.7257,69.5934,69.6089,11100.0
2013-08-07 09:55:00,89.39,89.39,88.9,88.95,10900.0,69.6012,69.6012,69.2196,69.2586,10900.0
2013-08-07 10:00:00,88.96,88.96,88.8,88.88,10900.0,69.2664,69.2664,69.1418,69.2041,10900.0
2013-08-07 10:05:00,88.92,89.06,88.87,89.04,5000.0,69.2352,69.3442,69.1963,69.3286,5000.0
2013-08-07 10:10:00,89.02,89.03,88.83,88.89,4600.0,69.3131,69.3209,69.1651,69.2119,4600.0
2013-08-07 10:15:00,88.88,89.02,88.86,89.0,7700.0,69.2041,69.3131,69.1885,69.2975,7700.0
2013-08-07 10:20:00,89.03,89.05,88.9,88.96,7000.0,69.3209,69.3364,69.2196,69.2664,7000.0
2013-08-07 10:25:00,88.96,88.97,88.71,88.78,12400.0,69.2664,69.2741,69.0717,69.1262,12400.0
2013-08-07 10:30:00,88.77,88.77,88.59,88.62,38400.0,69.1184,69.1184,68.9783,69.0016,38400.0
2013-08-07 10:35:00,88.64,88.72,88.61,88.69,12300.0,69.0172,69.0795,68.9938,69.0561,12300.0
2013-08-07 10:40:00,88.69,88.85,88.69,88.82,12400.0,69.0561,69.1807,69.0561,69.1573,12400.0
2013-08-07 10:45:00,88.84,88.86,88.81,88.86,9000.0,69.1729,69.1885,69.1496,69.1885,9000.0
2013-08-07 10:50:00,88.86,88.91,88.81,88.81,13900.0,69.1885,69.2274,69.1496,69.1496,13900.0
2013-08-07 10:55:00,88.82,88.87,88.81,88.87,7300.0,69.1573,69.1963,69.1496,69.1963,7300.0
2013-08-07 11:00:00,88.87,88.92,88.85,88.91,12000.0,69.1963,69.2352,69.1807,69.2274,12000.0
2013-08-07 11:05:00,88.91,88.92,88.85,88.87,7200.0,69.2274,69.2352,69.1807,69.1963,7200.0
2013-08-07 11:10:00,88.87,89.0,88.87,88.97,8100.0,69.1963,69.2975,69.1963,69.2741,8100.0
2013-08-07 11:15:00,88.98,88.99,88.91,88.91,5500.0,69.2819,69.2897,69.2274,69.2274,5500.0
2013-08-07 11:20:00,88.94,88.97,88.9,88.91,5500.0,69.2508,69.2741,69.2196,69.2274,5500.0
2013-08-07 11:25:00,88.89,88.94,88.87,88.94,5500.0,69.2119,69.2508,69.1963,69.2508,5500.0
2013-08-07 11:30:00,88.92,88.92,88.84,88.91,9100.0,69.2352,69.2352,69.1729,69.2274,9100.0
2013-08-07 11:35:00,88.92,88.97,88.89,88.89,19000.0,69.2352,69.2741,69.2119,69.2119,19000.0
2013-08-07 11:40:00,88.87,88.99,88.8,88.97,16800.0,69.1963,69.2897,69.1418,69.2741,16800.0
2013-08-07 11:45:00,88.97,88.97,88.88,88.96,8300.0,69.2741,69.2741,69.2041,69.2664,8300.0
2013-08-07 11:50:00,88.94,89.18,88.94,89.17,5500.0,69.2508,69.4377,69.2508,69.4299,5500.0
2013-08-07 11:55:00,89.17,89.21,89.1,89.13,6500.0,69.4299,69.461,69.3754,69.3987,6500.0
2013-08-07 12:00:00,89.13,89.13,89.04,89.1,4200.0,69.3987,69.3987,69.3286,69.3754,4200.0
2013-08-07 12:05:00,89.08,89.08,88.98,88.98,3400.0,69.3598,69.3598,69.2819,69.2819,3400.0
2013-08-07 12:10:00,88.98,89.13,88.96,89.06,12600.0,69.2819,69.3987,69.2664,69.3442,12600.0
2013-08-07 12:15:00,89.02,89.06,88.98,89.06,7800.0,69.3131,69.3442,69.2819,69.3442,7800.0
2013-08-07 12:20:00,89.07,89.13,89.07,89.13,3700.0,69.352,69.3987,69.352,69.3987,3700.0
2013-08-07 12:25:00,89.13,89.13,89.09,89.1,2300.0,69.3987,69.3987,69.3676,69.3754,2300.0
2013-08-07 12:30:00,89.1,89.24,89.1,89.24,3000.0,69.3754,69.4844,69.3754,69.4844,3000.0
2013-08-07 12:35:00,89.23,89.36,89.23,89.35,5100.0,69.4766,69.5778,69.4766,69.57,5100.0
2013-08-07 12:40:00,89.33,89.36,89.31,89.32,4800.0,69.5544,69.5778,69.5389,69.5467,4800.0
2013-08-07 12:45:00,89.33,89.34,89.23,89.23,2400.0,69.5544,69.5622,69.4766,69.4766,2400.0
2013-08-07 12:50:00,89.25,89.29,89.23,89.26,4700.0,69.4922,69.5233,69.4766,69.4999,4700.0
2013-08-07 12:55:00,89.24,89.27,89.24,89.26,5300.0,69.4844,69.5077,69.4844,69.4999,5300.0
2013-08-07 13:00:00,89.32,89.37,89.27,89.28,4700.0,69.5467,69.5856,69.5077,69.5155,4700.0
2013-08-07 13:05:00,89.26,89.3,89.26,89.3,5800.0,69.4999,69.5311,69.4999,69.5311,5800.0
2013-08-07 13:10:00,89.31,89.36,89.31,89.33,11500.0,69.5389,69.5778,69.5389,69.5544,11500.0
2013-08-07 13:15:00,89.33,89.39,89.31,89.33,8800.0,69.5544,69.6012,69.5389,69.5544,8800.0
2013-08-07 13:20:00,89.34,89.35,89.27,89.29,6600.0,69.5622,69.57,69.5077,69.5233,6600.0
2013-08-07 13:25:00,89.3,89.41,89.3,89.34,8800.0,69.5311,69.6167,69.5311,69.5622,8800.0
2013-08-07 13:30:00,89.34,89.37,89.25,89.27,6500.0,69.5622,69.5856,69.4922,69.5077,6500.0
2013-08-07 13:35:00,89.28,89.33,89.28,89.31,2700.0,69.5155,69.5544,69.5155,69.5389,2700.0
2013-08-07 13:40:00,89.32,89.33,89.29,89.29,2500.0,69.5467,69.5544,69.5233,69.5233,2500.0
2013-08-07 13:45:00,89.29,89.29,89.2,89.21,3500.0,69.5233,69.5233,69.4532,69.461,3500.0
2013-08-07 13:50:00,89.22,89.23,89.2,89.21,4500.0,69.4688,69.4766,69.4532,69.461,4500.0
2013-08-07 13:55:00,89.22,89.39,89.22,89.38,3500.0,69.4688,69.6012,69.4688,69.5934,3500.0
2013-08-07 14:00:00,89.38,89.43,89.34,89.43,7900.0,69.5934,69.6323,69.5622,69.6323,7900.0
2013-08-07 14:05:00,89.43,89.44,89.38,89.38,6700.0,69.6323,69.6401,69.5934,69.5934,6700.0
2013-08-07 14:10:00,89.37,89.42,89.37,89.4,7300.0,69.5856,69.6245,69.5856,69.6089,7300.0
2013-08-07 14:15:00,89.4,89.44,89.39,89.39,4800.0,69.6089,69.6401,69.6012,69.6012,4800.0
2013-08-07 14:20:00,89.38,89.38,89.21,89.22,6100.0,69.5934,69.5934,69.461,69.4688,6100.0
2013-08-07 14:25:00,89.22,89.33,89.22,89.33,10300.0,69.4688,69.5544,69.4688,69.5544,10300.0
2013-08-07 14:30:00,89.34,89.36,89.32,89.36,13300.0,69.5622,69.5778,69.5467,69.5778,13300.0
2013-08-07 14:35:00,89.35,89.37,89.32,89.34,6400.0,69.57,69.5856,69.5467,69.5622,6400.0
2013-08-07 14:40:00,89.35,89.42,89.34,89.38,10300.0,69.57,69.6245,69.5622,69.5934,10300.0
2013-08-07 14:45:00,89.38,89.42,89.37,89.41,23200.0,69.5934,69.6245,69.5856,69.6167,23200.0
2013-08-07 14:50:00,89.41,89.5,89.38,89.48,11100.0,69.6167,69.6868,69.5934,69.6712,11100.0
2013-08-07 14:55:00,89.49,89.58,89.49,89.58,10100.0,69.679,69.7491,69.679,69.7491,10100.0
2013-08-07 15:00:00,89.56,89.6,89.51,89.6,9900.0,69.7335,69.7647,69.6946,69.7647,9900.0
2013-08-07 15:05:00,89.6,89.65,89.58,89.62,14100.0,69.7647,69.8036,69.7491,69.7802,14100.0
2013-08-07 15:10:00,89.63,89.7,89.63,89.68,14800.0,69.788,69.8425,69.788,69.827,14800.0
2013-08-07 15:15:00,89.68,89.73,89.66,89.7,24600.0,69.827,69.8659,69.8114,69.8425,24600.0
2013-08-07 15:20:00,89.71,89.72,89.65,89.65,15400.0,69.8503,69.8581,69.8036,69.8036,15400.0
2013-08-07 15:25:00,89.64,89.7,89.59,89.7,22000.0,69.7958,69.8425,69.7569,69.8425,22000.0
2013-08-07 15:30:00,89.7,89.72,89.63,89.67,21500.0,69.8425,69.8581,69.788,69.8192,21500.0
2013-08-07 15:35:00,89.66,89.81,89.65,89.8,22400.0,69.8114,69.9282,69.8036,69.9204,22400.0
2013-08-07 15:40:00,89.8,89.84,89.77,89.83,28500.0,69.9204,69.9515,69.897,69.9438,28500.0
2013-08-07 15:45:00,89.82,89.83,89.7,89.7,26600.0,69.936,69.9438,69.8425,69.8425,26600.0
2013-08-07 15:50:00,89.7,89.72,89.61,89.61,56600.0,69.8425,69.8581,69.7725,69.7725,56600.0
2013-08-07 15:55:00,89.6,89.65,89.53,89.55,86000.0,69.7647,69.8036,69.7102,69.7257,86000.0
2013-08-08 09:30:00,90.48,90.48,89.89,90.38,19600.0,70.4499,70.4499,69.9905,70.372,19600.0
2013-08-08 09:35:00,90.4,90.76,90.3,90.31,32000.0,70.3876,70.6679,70.3097,70.3175,32000.0
2013-08-08 09:40:00,90.47,90.77,90.3,90.3,5700.0,70.4421,70.6757,70.3097,70.3097,5700.0
2013-08-08 09:45:00,90.26,90.35,90.11,90.22,4600.0,70.2786,70.3486,70.1618,70.2474,4600.0
2013-08-08 09:50:00,90.25,90.32,90.0,90.01,8200.0,70.2708,70.3253,70.0761,70.0839,8200.0
2013-08-08 09:55:00,90.05,90.34,90.0,90.24,13600.0,70.1151,70.3409,70.0761,70.263,13600.0
2013-08-08 10:00:00,90.24,90.28,90.17,90.19,12800.0,70.263,70.2941,70.2085,70.2241,12800.0
2013-08-08 10:05:00,90.19,90.19,89.78,89.8,13100.0,70.2241,70.2241,69.9048,69.9204,13100.0
2013-08-08 10:10:00,89.77,89.8,89.53,89.53,14200.0,69.897,69.9204,69.7102,69.7102,14200.0
2013-08-08 10:15:00,89.55,89.72,89.52,89.68,5700.0,69.7257,69.8581,69.7024,69.827,5700.0
2013-08-08 10:20:00,89.7,89.92,89.68,89.92,14300.0,69.8425,70.0138,69.827,70.0138,14300.0
2013-08-08 10:25:00,89.91,89.93,89.89,89.93,5100.0,70.006,70.0216,69.9905,70.0216,5100.0
2013-08-08 10:30:00,89.94,89.94,89.47,89.47,5000.0,70.0294,70.0294,69.6635,69.6635,5000.0
2013-08-08 10:35:00,89.5,89.51,89.38,89.46,5000.0,69.6868,69.6946,69.5934,69.6557,5000.0
2013-08-08 10:40:00,89.51,89.53,89.19,89.23,13400.0,69.6946,69.7102,69.4454,69.4766,13400.0
2013-08-08 10:45:00,89.2,89.42,89.15,89.4,28000.0,69.4532,69.6245,69.4143,69.6089,28000.0
2013-08-08 10:50:00,89.38,89.38,89.32,89.37,5100.0,69.5934,69.5934,69.5467,69.5856,5100.0
2013-08-08 10:55:00,89.39,89.4,89.34,89.36,6500.0,69.6012,69.6089,69.5622,69.5778,6500.0
2013-08-08 11:00:00,89.36,89.38,89.19,89.21,9200.0,69.5778,69.5934,69.4454,69.461,9200.0
2013-08-08 11:05:00,89.21,89.28,89.2,89.28,5600.0,69.461,69.5155,69.4532,69.5155,5600.0
2013-08-08 11:10:00,89.28,89.29,89.13,89.13,10700.0,69.5155,69.5233,69.3987,69.3987,10700.0
2013-08-08 11:15:00,89.15,89.16,89.03,89.04,5300.0,69.4143,69.4221,69.3209,69.3286,5300.0
2013-08-08 11:20:00,89.06,89.35,89.06,89.33,14600.0,69.3442,69.57,69.3442,69.5544,14600.0
2013-08-08 11:25:00,89.32,89.36,89.27,89.32,5400.0,69.5467,69.5778,69.5077,69.5467,5400.0
2013-08-08 11:30:00,89.36,89.36,89.28,89.34,7400.0,69.5778,69.5778,69.5155,69.5622,7400.0
2013-08-08 11:35:00,89.35,89.42,89.35,89.41,6800.0,69.57,69.6245,69.57,69.6167,6800.0
2013-08-08 11:40:00,89.43,89.54,89.43,89.49,23000.0,69.6323,69.718,69.6323,69.679,23000.0
2013-08-08 11:45:00,89.51,89.51,89.43,89.43,4600.0,69.6946,69.6946,69.6323,69.6323,4600.0
2013-08-08 11:50:00,89.45,89.53,89.44,89.49,5200.0,69.6479,69.7102,69.6401,69.679,5200.0
2013-08-08 11:55:00,89.49,89.53,89.45,89.52,6500.0,69.679,69.7102,69.6479,69.7024,6500.0
2013-08-08 12:00:00,89.53,89.54,89.48,89.5,7000.0,69.7102,69.718,69.6712,69.6868,7000.0
2013-08-08 12:05:00,89.51,89.55,89.49,89.52,9700.0,69.6946,69.7257,69.679,69.7024,9700.0
2013-08-08 12:10:00,89.52,89.55,89.48,89.55,7900.0,69.7024,69.7257,69.6712,69.7257,7900.0
2013-08-08 12:15:00,89.55,89.62,89.55,89.61,12100.0,69.7257,69.7802,69.7257,69.7725,12100.0
2013-08-08 12:20:00,89.62,89.69,89.61,89.68,6500.0,69.7802,69.8348,69.7725,69.827,6500.0
2013-08-08 12:25:00,89.69,89.71,89.66,89.71,7500.0,69.8348,69.8503,69.8114,69.8503,7500.0
2013-08-08 12:30:00,89.72,89.78,89.68,89.78,5500.0,69.8581,69.9048,69.827,69.9048,5500.0
2013-08-08 12:35:00,89.84,89.85,89.81,89.82,6300.0,69.9515,69.9593,69.9282,69.936,6300.0
2013-08-08 12:40:00,89.84,89.92,89.82,89.82,7800.0,69.9515,70.0138,69.936,69.936,7800.0
2013-08-08 12:45:00,89.84,89.84,89.72,89.72,3200.0,69.9515,69.9515,69.8581,69.8581,3200.0
2013-08-08 12:50:00,89.74,89.77,89.67,89.73,4700.0,69.8737,69.897,69.8192,69.8659,4700.0
2013-08-08 12:55:00,89.76,89.78,89.75,89.77,1400.0,69.8893,69.9048,69.8815,69.897,1400.0
2013-08-08 13:00:00,89.79,89.82,89.75,89.82,14400.0,69.9126,69.936,69.8815,69.936,14400.0
2013-08-08 13:05:00,89.85,89.87,89.76,89.78,3200.0,69.9593,69.9749,69.8893,69.9048,3200.0
2013-08-08 13:10:00,89.78,89.78,89.74,89.76,5900.0,69.9048,69.9048,69.8737,69.8893,5900.0
2013-08-08 13:15:00,89.77,89.79,89.74,89.78,3800.0,69.897,69.9126,69.8737,69.9048,3800.0
2013-08-08 13:20:00,89.76,89.8,89.75,89.78,4300.0,69.8893,69.9204,69.8815,69.9048,4300.0
2013-08-08 13:25:00,89.78,89.79,89.75,89.79,3300.0,69.9048,69.9126,69.8815,69.9126,3300.0
2013-08-08 13:30:00,89.8,89.81,89.75,89.78,6500.0,69.9204,69.9282,69.8815,69.9048,6500.0
2013-08-08 13:35:00,89.78,89.8,89.76,89.79,2500.0,69.9048,69.9204,69.8893,69.9126,2500.0
2013-08-08 13:40:00,89.79,89.84,89.72,89.83,7200.0,69.9126,69.9515,69.8581,69.9438,7200.0
2013-08-08 13:45:00,89.86,89.88,89.8,89.82,6900.0,69.9671,69.9827,69.9204,69.936,6900.0
2013-08-08 13:50:00,89.82,89.89,89.79,89.87,4800.0,69.936,69.9905,69.9126,69.9749,4800.0
2013-08-08 13:55:00,89.88,89.88,89.81,89.85,5700.0,69.9827,69.9827,69.9282,69.9593,5700.0
2013-08-08 14:00:00,89.85,89.93,89.85,89.9,11700.0,69.9593,70.0216,69.9593,69.9983,11700.0
2013-08-08 14:05:00,89.9,89.93,89.86,89.86,12600.0,69.9983,70.0216,69.9671,69.9671,12600.0
2013-08-08 14:10:00,89.88,89.93,89.88,89.92,10800.0,69.9827,70.0216,69.9827,70.0138,10800.0
2013-08-08 14:15:00,89.92,89.95,89.91,89.92,5600.0,70.0138,70.0372,70.006,70.0138,5600.0
2013-08-08 14:20:00,89.94,89.97,89.93,89.96,8600.0,70.0294,70.0528,70.0216,70.045,8600.0
2013-08-08 14:25:00,89.98,90.01,89.94,90.0,9100.0,70.0606,70.0839,70.0294,70.0761,9100.0
2013-08-08 14:30:00,90.02,90.03,89.88,89.88,11100.0,70.0917,70.0995,69.9827,69.9827,11100.0
2013-08-08 14:35:00,89.91,89.96,89.85,89.91,12500.0,70.006,70.045,69.9593,70.006,12500.0
2013-08-08 14:40:00,89.91,90.01,89.91,90.01,8500.0,70.006,70.0839,70.006,70.0839,8500.0
2013-08-08 14:45:00,90.0,90.09,90.0,90.06,20400.0,70.0761,70.1462,70.0761,70.1228,20400.0
2013-08-08 14:50:00,90.05,90.06,89.96,89.99,7200.0,70.1151,70.1228,70.045,70.0683,7200.0
2013-08-08 14:55:00,89.99,90.03,89.95,90.02,7000.0,70.0683,70.0995,70.0372,70.0917,7000.0
2013-08-08 15:00:00,90.01,90.04,89.99,90.02,8500.0,70.0839,70.1073,70.0683,70.0917,8500.0
2013-08-08 15:05:00,90.03,90.08,90.02,90.08,4800.0,70.0995,70.1384,70.0917,70.1384,4800.0
2013-08-08 15:10:00,90.09,90.09,90.01,90.04,7000.0,70.1462,70.1462,70.0839,70.1073,7000.0
2013-08-08 15:15:00,90.06,90.08,90.04,90.06,6600.0,70.1228,70.1384,70.1073,70.1228,6600.0
2013-08-08 15:20:00,90.05,90.09,90.04,90.09,16900.0,70.1151,70.1462,70.1073,70.1462,16900.0
2013-08-08 15:25:00,90.08,90.14,90.06,90.14,7300.0,70.1384,70.1851,70.1228,70.1851,7300.0
2013-08-08 15:30:00,90.13,90.15,90.09,90.12,7300.0,70.1773,70.1929,70.1462,70.1696,7300.0
2013-08-08 15:35:00,90.1,90.13,90.06,90.13,6900.0,70.154,70.1773,70.1228,70.1773,6900.0
2013-08-08 15:40:00,90.13,90.16,90.11,90.13,17000.0,70.1773,70.2007,70.1618,70.1773,17000.0
2013-08-08 15:45:00,90.12,90.13,90.07,90.1,13000.0,70.1696,70.1773,70.1306,70.154,13000.0
2013-08-08 15:50:00,90.1,90.1,89.99,90.0,21200.0,70.154,70.154,70.0683,70.0761,21200.0
2013-08-08 15:55:00,90.0,90.0,89.9,89.91,37900.0,70.0761,70.0761,69.9983,70.006,37900.0
2013-08-09 09:30:00,89.76,89.83,89.5,89.67,11100.0,69.8893,69.9438,69.6868,69.8192,11100.0
2013-08-09 09:35:00,89.58,90.03,89.58,90.01,8700.0,69.7491,70.0995,69.7491,70.0839,8700.0
2013-08-09 09:40:00,90.09,90.3,90.06,90.28,3700.0,70.1462,70.3097,70.1228,70.2941,3700.0
2013-08-09 09:45:00,90.31,90.42,90.24,90.24,5700.0,70.3175,70.4031,70.263,70.263,5700.0
2013-08-09 09:50:00,90.21,90.21,90.0,90.05,6300.0,70.2396,70.2396,70.0761,70.1151,6300.0
2013-08-09 09:55:00,90.02,90.11,90.0,90.07,3100.0,70.0917,70.1618,70.0761,70.1306,3100.0
2013-08-09 10:00:00,90.11,90.14,90.0,90.04,4400.0,70.1618,70.1851,70.0761,70.1073,4400.0
2013-08-09 10:05:00,90.02,90.02,89.75,89.86,5300.0,70.0917,70.0917,69.8815,69.9671,5300.0
2013-08-09 10:10:00,89.86,89.91,89.82,89.88,3500.0,69.9671,70.006,69.936,69.9827,3500.0
2013-08-09 10:15:00,89.95,89.95,89.81,89.85,1900.0,70.0372,70.0372,69.9282,69.9593,1900.0
2013-08-09 10:20:00,89.79,89.89,89.62,89.89,6500.0,69.9126,69.9905,69.7802,69.9905,6500.0
2013-08-09 10:25:00,89.9,90.06,89.86,90.06,8500.0,69.9983,70.1228,69.9671,70.1228,8500.0
2013-08-09 10:30:00,90.1,90.24,90.1,90.22,12900.0,70.154,70.263,70.154,70.2474,12900.0
2013-08-09 10:35:00,90.22,90.32,90.13,90.31,16600.0,70.2474,70.3253,70.1773,70.3175,16600.0
2013-08-09 10:40:00,90.34,90.48,90.34,90.48,9300.0,70.3409,70.4499,70.3409,70.4499,9300.0
2013-08-09 10:45:00,90.44,90.52,90.44,90.46,8500.0,70.4187,70.481,70.4187,70.4343,8500.0
2013-08-09 10:50:00,90.47,90.47,90.1,90.15,10500.0,70.4421,70.4421,70.154,70.1929,10500.0
2013-08-09 10:55:00,90.15,90.27,90.15,90.19,5400.0,70.1929,70.2864,70.1929,70.2241,5400.0
2013-08-09 11:00:00,90.19,90.19,90.06,90.09,11800.0,70.2241,70.2241,70.1228,70.1462,11800.0
2013-08-09 11:05:00,90.07,90.21,90.01,90.2,11500.0,70.1306,70.2396,70.0839,70.2318,11500.0
2013-08-09 11:10:00,90.22,90.31,90.18,90.18,14900.0,70.2474,70.3175,70.2163,70.2163,14900.0
2013-08-09 11:15:00,90.2,90.25,90.13,90.19,8300.0,70.2318,70.2708,70.1773,70.2241,8300.0
2013-08-09 11:20:00,90.19,90.19,89.95,89.95,13300.0,70.2241,70.2241,70.0372,70.0372,13300.0
2013-08-09 11:25:00,89.95,89.95,89.58,89.84,31500.0,70.0372,70.0372,69.7491,69.9515,31500.0
2013-08-09 11:30:00,89.85,89.98,89.81,89.95,8800.0,69.9593,70.0606,69.9282,70.0372,8800.0
2013-08-09 11:35:00,89.95,89.99,89.91,89.93,4000.0,70.0372,70.0683,70.006,70.0216,4000.0
2013-08-09 11:40:00,89.95,89.99,89.92,89.92,6500.0,70.0372,70.0683,70.0138,70.0138,6500.0
2013-08-09 11:45:00,89.91,90.02,89.91,90.02,10900.0,70.006,70.0917,70.006,70.0917,10900.0
2013-08-09 11:50:00,90.0,90.09,90.0,90.08,9800.0,70.0761,70.1462,70.0761,70.1384,9800.0
2013-08-09 11:55:00,90.08,90.17,90.08,90.09,7000.0,70.1384,70.2085,70.1384,70.1462,7000.0
2013-08-09 12:00:00,90.06,90.06,89.97,89.99,7100.0,70.1228,70.1228,70.0528,70.0683,7100.0
2013-08-09 12:05:00,89.97,89.97,89.88,89.93,5100.0,70.0528,70.0528,69.9827,70.0216,5100.0
2013-08-09 12:10:00,90.0,90.14,89.98,90.11,3300.0,70.0761,70.1851,70.0606,70.1618,3300.0
2013-08-09 12:15:00,90.11,90.13,90.04,90.04,4800.0,70.1618,70.1773,70.1073,70.1073,4800.0
2013-08-09 12:20:00,90.04,90.17,90.02,90.02,5500.0,70.1073,70.2085,70.0917,70.0917,5500.0
2013-08-09 12:25:00,90.04,90.1,90.03,90.03,3700.0,70.1073,70.154,70.0995,70.0995,3700.0
2013-08-09 12:30:00,90.03,90.16,90.03,90.13,6400.0,70.0995,70.2007,70.0995,70.1773,6400.0
2013-08-09 12:35:00,90.17,90.2,90.16,90.18,1400.0,70.2085,70.2318,70.2007,70.2163,1400.0
2013-08-09 12:40:00,90.24,90.26,90.2,90.22,2200.0,70.263,70.2786,70.2318,70.2474,2200.0
2013-08-09 12:45:00,90.26,90.26,90.25,90.25,400.0,70.2786,70.2786,70.2708,70.2708,400.0
2013-08-09 12:50:00,90.24,90.26,90.24,90.24,2100.0,70.263,70.2786,70.263,70.263,2100.0
2013-08-09 12:55:00,90.24,90.24,90.22,90.22,1400.0,70.263,70.263,70.2474,70.2474,1400.0
2013-08-09 13:00:00,90.22,90.22,90.15,90.15,1800.0,70.2474,70.2474,70.1929,70.1929,1800.0
2013-08-09 13:05:00,90.13,90.13,90.09,90.12,4100.0,70.1773,70.1773,70.1462,70.1696,4100.0
2013-08-09 13:10:00,90.12,90.18,90.12,90.13,3400.0,70.1696,70.2163,70.1696,70.1773,3400.0
2013-08-09 13:15:00,90.15,90.2,90.13,90.2,1500.0,70.1929,70.2318,70.1773,70.2318,1500.0
2013-08-09 13:20:00,90.23,90.29,90.22,90.23,8200.0,70.2552,70.3019,70.2474,70.2552,8200.0
2013-08-09 13:25:00,90.23,90.34,90.23,90.31,1800.0,70.2552,70.3409,70.2552,70.3175,1800.0
2013-08-09 13:30:00,90.28,90.36,90.28,90.34,6300.0,70.2941,70.3564,70.2941,70.3409,6300.0
2013-08-09 13:35:00,90.34,90.37,90.34,90.36,1900.0,70.3409,70.3642,70.3409,70.3564,1900.0
2013-08-09 13:40:00,90.37,90.39,90.37,90.38,1200.0,70.3642,70.3798,70.3642,70.372,1200.0
2013-08-09 13:45:00,90.36,90.38,90.23,90.24,4400.0,70.3564,70.372,70.2552,70.263,4400.0
2013-08-09 13:50:00,90.24,90.28,90.2,90.26,8400.0,70.263,70.2941,70.2318,70.2786,8400.0
2013-08-09 13:55:00,90.3,90.31,90.16,90.18,4000.0,70.3097,70.3175,70.2007,70.2163,4000.0
2013-08-09 14:00:00,90.14,90.2,90.14,90.16,6800.0,70.1851,70.2318,70.1851,70.2007,6800.0
2013-08-09 14:05:00,90.16,90.17,90.08,90.13,23800.0,70.2007,70.2085,70.1384,70.1773,23800.0
2013-08-09 14:10:00,90.15,90.3,90.15,90.28,9200.0,70.1929,70.3097,70.1929,70.2941,9200.0
2013-08-09 14:15:00,90.29,90.38,90.18,90.3,30900.0,70.3019,70.372,70.2163,70.3097,30900.0
2013-08-09 14:20:00,90.3,90.31,90.27,90.3,3900.0,70.3097,70.3175,70.2864,70.3097,3900.0
2013-08-09 14:25:00,90.32,90.32,90.22,90.25,2000.0,70.3253,70.3253,70.2474,70.2708,2000.0
2013-08-09 14:30:00,90.3,90.32,90.24,90.24,2100.0,70.3097,70.3253,70.263,70.263,2100.0
2013-08-09 14:35:00,90.24,90.24,90.07,90.07,11000.0,70.263,70.263,70.1306,70.1306,11000.0
2013-08-09 14:40:00,90.08,90.24,90.08,90.24,12300.0,70.1384,70.263,70.1384,70.263,12300.0
2013-08-09 14:45:00,90.24,90.29,90.19,90.26,19900.0,70.263,70.3019,70.2241,70.2786,19900.0
2013-08-09 14:50:00,90.26,90.3,90.17,90.17,14300.0,70.2786,70.3097,70.2085,70.2085,14300.0
2013-08-09 14:55:00,90.17,90.18,90.09,90.18,10700.0,70.2085,70.2163,70.1462,70.2163,10700.0
2013-08-09 15:00:00,90.24,90.27,90.2,90.21,6100.0,70.263,70.2864,70.2318,70.2396,6100.0
2013-08-09 15:05:00,90.21,90.22,90.15,90.19,5300.0,70.2396,70.2474,70.1929,70.2241,5300.0
2013-08-09 15:10:00,90.18,90.18,90.13,90.16,2700.0,70.2163,70.2163,70.1773,70.2007,2700.0
2013-08-09 15:15:00,90.19,90.23,90.18,90.23,3000.0,70.2241,70.2552,70.2163,70.2552,3000.0
2013-08-09 15:20:00,90.22,90.29,90.21,90.21,18800.0,70.2474,70.3019,70.2396,70.2396,18800.0
2013-08-09 15:25:00,90.22,90.24,90.12,90.17,12100.0,70.2474,70.263,70.1696,70.2085,12100.0
2013-08-09 15:30:00,90.16,90.17,90.13,90.13,7700.0,70.2007,70.2085,70.1773,70.1773,7700.0
2013-08-09 15:35:00,90.13,90.2,90.12,90.16,8200.0,70.1773,70.2318,70.1696,70.2007,8200.0
2013-08-09 15:40:00,90.16,90.19,90.13,90.15,10100.0,70.2007,70.2241,70.1773,70.1929,10100.0
2013-08-09 15:45:00,90.15,90.16,90.05,90.12,21900.0,70.1929,70.2007,70.1151,70.1696,21900.0
2013-08-09 15:50:00,90.11,90.13,90.07,90.07,17800.0,70.1618,70.1773,70.1306,70.1306,17800.0
2013-08-09 15:55:00,90.07,90.21,90.05,90.11,48300.0,70.1306,70.2396,70.1151,70.1618,48300.0
2013-08-12 09:30:00,89.69,89.92,89.28,89.32,21200.0,69.8348,70.0138,69.5155,69.5467,21200.0
2013-08-12 09:35:00,89.32,89.39,89.17,89.35,9800.0,69.5467,69.6012,69.4299,69.57,9800.0
2013-08-12 09:40:00,89.41,89.65,89.41,89.49,10400.0,69.6167,69.8036,69.6167,69.679,10400.0
2013-08-12 09:45:00,89.45,89.59,89.13,89.21,23200.0,69.6479,69.7569,69.3987,69.461,23200.0
2013-08-12 09:50:00,89.25,89.7,89.25,89.59,18000.0,69.4922,69.8425,69.4922,69.7569,18000.0
2013-08-12 09:55:00,89.52,89.84,89.52,89.73,8300.0,69.7024,69.9515,69.7024,69.8659,8300.0
2013-08-12 10:00:00,89.71,89.89,89.63,89.63,7500.0,69.8503,69.9905,69.788,69.788,7500.0
2013-08-12 10:05:00,89.63,89.66,89.54,89.64,6000.0,69.788,69.8114,69.718,69.7958,6000.0
2013-08-12 10:10:00,89.62,89.95,89.59,89.95,13100.0,69.7802,70.0372,69.7569,70.0372,13100.0
2013-08-12 10:15:00,89.95,89.96,89.48,89.5,4600.0,70.0372,70.045,69.6712,69.6868,4600.0
2013-08-12 10:20:00,89.56,89.57,89.47,89.52,12200.0,69.7335,69.7413,69.6635,69.7024,12200.0
2013-08-12 10:25:00,89.54,89.68,89.53,89.57,26100.0,69.718,69.827,69.7102,69.7413,26100.0
2013-08-12 10:30:00,89.57,89.83,89.57,89.74,10000.0,69.7413,69.9438,69.7413,69.8737,10000.0
2013-08-12 10:35:00,89.75,90.06,89.75,90.03,11100.0,69.8815,70.1228,69.8815,70.0995,11100.0
2013-08-12 10:40:00,90.03,90.1,89.88,90.07,23500.0,70.0995,70.154,69.9827,70.1306,23500.0
2013-08-12 10:45:00,90.07,90.07,89.94,89.95,4000.0,70.1306,70.1306,70.0294,70.0372,4000.0
2013-08-12 10:50:00,89.98,90.01,89.83,89.83,3200.0,70.0606,70.0839,69.9438,69.9438,3200.0
2013-08-12 10:55:00,89.85,89.92,89.75,89.86,17300.0,69.9593,70.0138,69.8815,69.9671,17300.0
2013-08-12 11:00:00,89.88,89.88,89.76,89.78,10200.0,69.9827,69.9827,69.8893,69.9048,10200.0
2013-08-12 11:05:00,89.76,89.76,89.65,89.66,2900.0,69.8893,69.8893,69.8036,69.8114,2900.0
2013-08-12 11:10:00,89.62,89.65,89.5,89.58,12800.0,69.7802,69.8036,69.6868,69.7491,12800.0
2013-08-12 11:15:00,89.59,89.64,89.59,89.61,2200.0,69.7569,69.7958,69.7569,69.7725,2200.0
2013-08-12 11:20:00,89.64,89.75,89.64,89.75,2200.0,69.7958,69.8815,69.7958,69.8815,2200.0
2013-08-12 11:25:00,89.72,89.72,89.62,89.65,3800.0,69.8581,69.8581,69.7802,69.8036,3800.0
2013-08-12 11:30:00,89.68,89.72,89.58,89.58,4400.0,69.827,69.8581,69.7491,69.7491,4400.0
2013-08-12 11:35:00,89.59,89.62,89.57,89.62,4100.0,69.7569,69.7802,69.7413,69.7802,4100.0
2013-08-12 11:40:00,89.63,89.91,89.63,89.76,34000.0,69.788,70.006,69.788,69.8893,34000.0
2013-08-12 11:45:00,89.75,89.75,89.58,89.65,26100.0,69.8815,69.8815,69.7491,69.8036,26100.0
2013-08-12 11:50:00,89.66,89.67,89.55,89.58,24000.0,69.8114,69.8192,69.7257,69.7491,24000.0
2013-08-12 11:55:00,89.59,89.62,89.52,89.57,3800.0,69.7569,69.7802,69.7024,69.7413,3800.0
2013-08-12 12:00:00,89.6,89.61,89.51,89.52,4300.0,69.7647,69.7725,69.6946,69.7024,4300.0
2013-08-12 12:05:00,89.53,89.55,89.5,89.52,6400.0,69.7102,69.7257,69.6868,69.7024,6400.0
2013-08-12 12:10:00,89.52,89.53,89.45,89.48,7200.0,69.7024,69.7102,69.6479,69.6712,7200.0
2013-08-12 12:15:00,89.48,89.51,89.47,89.48,3800.0,69.6712,69.6946,69.6635,69.6712,3800.0
2013-08-12 12:20:00,89.48,89.48,89.42,89.48,3300.0,69.6712,69.6712,69.6245,69.6712,3300.0
2013-08-12 12:25:00,89.46,89.47,89.39,89.42,2400.0,69.6557,69.6635,69.6012,69.6245,2400.0
2013-08-12 12:30:00,89.36,89.38,89.34,89.34,1900.0,69.5778,69.5934,69.5622,69.5622,1900.0
2013-08-12 12:35:00,89.34,89.37,89.3,89.34,3900.0,69.5622,69.5856,69.5311,69.5622,3900.0
2013-08-12 12:40:00,89.33,89.4,89.33,89.35,3300.0,69.5544,69.6089,69.5544,69.57,3300.0
2013-08-12 12:45:00,89.34,89.41,89.32,89.36,3100.0,69.5622,69.6167,69.5467,69.5778,3100.0
2013-08-12 12:50:00,89.32,89.34,89.31,89.34,4100.0,69.5467,69.5622,69.5389,69.5622,4100.0
2013-08-12 12:55:00,89.34,89.34,89.32,89.32,1800.0,69.5622,69.5622,69.5467,69.5467,1800.0
2013-08-12 13:00:00,89.33,89.37,89.32,89.34,4200.0,69.5544,69.5856,69.5467,69.5622,4200.0
2013-08-12 13:05:00,89.34,89.35,89.26,89.31,4300.0,69.5622,69.57,69.4999,69.5389,4300.0
2013-08-12 13:10:00,89.25,89.28,89.14,89.17,37100.0,69.4922,69.5155,69.4065,69.4299,37100.0
2013-08-12 13:15:00,89.17,89.23,89.14,89.18,34600.0,69.4299,69.4766,69.4065,69.4377,34600.0
2013-08-12 13:20:00,89.17,89.22,89.13,89.22,4100.0,69.4299,69.4688,69.3987,69.4688,4100.0
2013-08-12 13:25:00,89.19,89.24,89.16,89.24,1700.0,69.4454,69.4844,69.4221,69.4844,1700.0
2013-08-12 13:30:00,89.25,89.27,89.22,89.25,4900.0,69.4922,69.5077,69.4688,69.4922,4900.0
2013-08-12 13:35:00,89.29,89.29,89.24,89.26,3400.0,69.5233,69.5233,69.4844,69.4999,3400.0
2013-08-12 13:40:00,89.27,89.27,89.24,89.27,3400.0,69.5077,69.5077,69.4844,69.5077,3400.0
2013-08-12 13:45:00,89.27,89.27,89.13,89.13,3300.0,69.5077,69.5077,69.3987,69.3987,3300.0
2013-08-12 13:50:00,89.13,89.15,89.07,89.15,5400.0,69.3987,69.4143,69.352,69.4143,5400.0
2013-08-12 13:55:00,89.16,89.16,89.1,89.15,2000.0,69.4221,69.4221,69.3754,69.4143,2000.0
2013-08-12 14:00:00,89.16,89.19,89.14,89.18,17500.0,69.4221,69.4454,69.4065,69.4377,17500.0
2013-08-12 14:05:00,89.18,89.23,89.18,89.23,7100.0,69.4377,69.4766,69.4377,69.4766,7100.0
2013-08-12 14:10:00,89.25,89.28,89.23,89.23,5500.0,69.4922,69.5155,69.4766,69.4766,5500.0
2013-08-12 14:15:00,89.23,89.24,89.2,89.23,5100.0,69.4766,69.4844,69.4532,69.4766,5100.0
2013-08-12 14:20:00,89.23,89.23,89.18,89.19,3800.0,69.4766,69.4766,69.4377,69.4454,3800.0
2013-08-12 14:25:00,89.2,89.2,89.13,89.13,6400.0,69.4532,69.4532,69.3987,69.3987,6400.0
2013-08-12 14:30:00,89.13,89.2,89.1,89.15,15900.0,69.3987,69.4532,69.3754,69.4143,15900.0
2013-08-12 14:35:00,89.15,89.16,89.1,89.14,19500.0,69.4143,69.4221,69.3754,69.4065,19500.0
2013-08-12 14:40:00,89.14,89.15,89.08,89.13,5900.0,69.4065,69.4143,69.3598,69.3987,5900.0
2013-08-12 14:45:00,89.15,89.17,89.14,89.17,2600.0,69.4143,69.4299,69.4065,69.4299,2600.0
2013-08-12 14:50:00,89.2,89.2,89.07,89.08,4800.0,69.4532,69.4532,69.352,69.3598,4800.0
2013-08-12 14:55:00,89.07,89.08,88.96,89.05,18500.0,69.352,69.3598,69.2664,69.3364,18500.0
2013-08-12 15:00:00,89.07,89.07,88.99,89.01,8000.0,69.352,69.352,69.2897,69.3053,8000.0
2013-08-12 15:05:00,89.01,89.02,88.97,89.0,11200.0,69.3053,69.3131,69.2741,69.2975,11200.0
2013-08-12 15:10:00,89.0,89.18,89.0,89.17,21100.0,69.2975,69.4377,69.2975,69.4299,21100.0
2013-08-12 15:15:00,89.17,89.24,89.17,89.22,61300.0,69.4299,69.4844,69.4299,69.4688,61300.0
2013-08-12 15:20:00,89.23,89.3,89.23,89.25,75500.0,69.4766,69.5311,69.4766,69.4922,75500.0
2013-08-12 15:25:00,89.25,89.34,89.25,89.29,12400.0,69.4922,69.5622,69.4922,69.5233,12400.0
2013-08-12 15:30:00,89.3,89.39,89.3,89.38,10900.0,69.5311,69.6012,69.5311,69.5934,10900.0
2013-08-12 15:35:00,89.38,89.5,89.38,89.48,15200.0,69.5934,69.6868,69.5934,69.6712,15200.0
2013-08-12 15:40:00,89.49,89.56,89.42,89.5,22000.0,69.679,69.7335,69.6245,69.6868,22000.0
2013-08-12 15:45:00,89.52,89.57,89.48,89.49,29500.0,69.7024,69.7413,69.6712,69.679,29500.0
2013-08-12 15:50:00,89.49,89.51,89.42,89.43,21400.0,69.679,69.6946,69.6245,69.6323,21400.0
2013-08-12 15:55:00,89.45,89.49,89.31,89.31,135600.0,69.6479,69.679,69.5389,69.5389,135600.0
2013-08-13 09:30:00,89.73,90.14,89.73,90.02,8100.0,69.8659,70.1851,69.8659,70.0917,8100.0
2013-08-13 09:35:00,90.14,90.25,89.88,89.88,11100.0,70.1851,70.2708,69.9827,69.9827,11100.0
2013-08-13 09:40:00,89.92,90.14,89.89,89.89,7900.0,70.0138,70.1851,69.9905,69.9905,7900.0
2013-08-13 09:45:00,89.9,90.12,89.9,90.02,5400.0,69.9983,70.1696,69.9983,70.0917,5400.0
2013-08-13 09:50:00,90.0,90.09,89.92,89.92,3300.0,70.0761,70.1462,70.0138,70.0138,3300.0
2013-08-13 09:55:00,90.01,90.19,89.96,90.19,5300.0,70.0839,70.2241,70.045,70.2241,5300.0
2013-08-13 10:00:00,90.15,90.23,89.78,89.81,12500.0,70.1929,70.2552,69.9048,69.9282,12500.0
2013-08-13 10:05:00,89.69,89.69,89.49,89.65,8400.0,69.8348,69.8348,69.679,69.8036,8400.0
2013-08-13 10:10:00,89.65,89.65,89.49,89.6,2700.0,69.8036,69.8036,69.679,69.7647,2700.0
2013-08-13 10:15:00,89.43,89.52,89.25,89.31,7700.0,69.6323,69.7024,69.4922,69.5389,7700.0
2013-08-13 10:20:00,89.31,89.36,89.29,89.32,3100.0,69.5389,69.5778,69.5233,69.5467,3100.0
2013-08-13 10:25:00,89.27,89.4,89.27,89.39,3700.0,69.5077,69.6089,69.5077,69.6012,3700.0
2013-08-13 10:30:00,89.37,89.37,89.21,89.35,12200.0,69.5856,69.5856,69.461,69.57,12200.0
2013-08-13 10:35:00,89.28,89.35,89.2,89.34,5900.0,69.5155,69.57,69.4532,69.5622,5900.0
2013-08-13 10:40:00,89.34,89.46,89.26,89.46,30000.0,69.5622,69.6557,69.4999,69.6557,30000.0
2013-08-13 10:45:00,89.49,89.49,89.39,89.39,13600.0,69.679,69.679,69.6012,69.6012,13600.0
2013-08-13 10:50:00,89.4,89.54,89.37,89.4,18700.0,69.6089,69.718,69.5856,69.6089,18700.0
2013-08-13 10:55:00,89.36,89.47,89.27,89.45,2700.0,69.5778,69.6635,69.5077,69.6479,2700.0
2013-08-13 11:00:00,89.45,89.56,89.41,89.56,2900.0,69.6479,69.7335,69.6167,69.7335,2900.0
2013-08-13 11:05:00,89.6,89.7,89.6,89.68,3300.0,69.7647,69.8425,69.7647,69.827,3300.0
2013-08-13 11:10:00,89.68,89.76,89.68,89.76,2100.0,69.827,69.8893,69.827,69.8893,2100.0
2013-08-13 11:15:00,89.76,89.89,89.73,89.89,3600.0,69.8893,69.9905,69.8659,69.9905,3600.0
2013-08-13 11:20:00,89.89,89.97,89.84,89.9,13500.0,69.9905,70.0528,69.9515,69.9983,13500.0
2013-08-13 11:25:00,89.88,89.9,89.75,89.9,10800.0,69.9827,69.9983,69.8815,69.9983,10800.0
2013-08-13 11:30:00,89.93,90.02,89.91,89.92,5300.0,70.0216,70.0917,70.006,70.0138,5300.0
2013-08-13 11:35:00,89.92,89.92,89.81,89.81,9700.0,70.0138,70.0138,69.9282,69.9282,9700.0
2013-08-13 11:40:00,89.82,89.92,89.82,89.89,3000.0,69.936,70.0138,69.936,69.9905,3000.0
2013-08-13 11:45:00,89.95,90.0,89.94,89.97,3500.0,70.0372,70.0761,70.0294,70.0528,3500.0
2013-08-13 11:50:00,89.96,90.07,89.96,89.99,3600.0,70.045,70.1306,70.045,70.0683,3600.0
2013-08-13 11:55:00,89.98,90.01,89.96,89.99,3400.0,70.0606,70.0839,70.045,70.0683,3400.0
2013-08-13 12:00:00,89.98,90.02,89.95,90.0,2500.0,70.0606,70.0917,70.0372,70.0761,2500.0
2013-08-13 12:05:00,90.03,90.11,90.03,90.11,3700.0,70.0995,70.1618,70.0995,70.1618,3700.0
2013-08-13 12:10:00,90.11,90.17,90.08,90.08,5200.0,70.1618,70.2085,70.1384,70.1384,5200.0
2013-08-13 12:15:00,90.08,90.22,90.06,90.17,15200.0,70.1384,70.2474,70.1228,70.2085,15200.0
2013-08-13 12:20:00,90.2,90.28,90.2,90.26,2200.0,70.2318,70.2941,70.2318,70.2786,2200.0
2013-08-13 12:25:00,90.28,90.39,90.28,90.39,3100.0,70.2941,70.3798,70.2941,70.3798,3100.0
2013-08-13 12:30:00,90.46,90.54,90.46,90.48,3300.0,70.4343,70.4966,70.4343,70.4499,3300.0
2013-08-13 12:35:00,90.52,90.6,90.48,90.5,3500.0,70.481,70.5433,70.4499,70.4654,3500.0
2013-08-13 12:40:00,90.53,90.63,90.51,90.51,4600.0,70.4888,70.5667,70.4732,70.4732,4600.0
2013-08-13 12:45:00,90.51,90.56,90.44,90.48,5000.0,70.4732,70.5122,70.4187,70.4499,5000.0
2013-08-13 12:50:00,90.54,90.61,90.54,90.6,3400.0,70.4966,70.5511,70.4966,70.5433,3400.0
2013-08-13 12:55:00,90.57,90.7,90.54,90.6,49900.0,70.5199,70.6212,70.4966,70.5433,49900.0
2013-08-13 13:00:00,90.6,90.62,90.44,90.48,14500.0,70.5433,70.5589,70.4187,70.4499,14500.0
2013-08-13 13:05:00,90.48,90.55,90.47,90.54,3500.0,70.4499,70.5044,70.4421,70.4966,3500.0
2013-08-13 13:10:00,90.55,90.68,90.55,90.67,3500.0,70.5044,70.6056,70.5044,70.5978,3500.0
2013-08-13 13:15:00,90.68,90.74,90.62,90.62,4700.0,70.6056,70.6523,70.5589,70.5589,4700.0
2013-08-13 13:20:00,90.63,90.72,90.62,90.62,2700.0,70.5667,70.6367,70.5589,70.5589,2700.0
2013-08-13 13:25:00,90.64,90.76,90.62,90.7,3300.0,70.5744,70.6679,70.5589,70.6212,3300.0
2013-08-13 13:30:00,90.69,90.69,90.64,90.69,4300.0,70.6134,70.6134,70.5744,70.6134,4300.0
2013-08-13 13:35:00,90.69,90.69,90.65,90.65,2700.0,70.6134,70.6134,70.5822,70.5822,2700.0
2013-08-13 13:40:00,90.66,90.7,90.65,90.67,3000.0,70.59,70.6212,70.5822,70.5978,3000.0
2013-08-13 13:45:00,90.69,90.71,90.66,90.67,2200.0,70.6134,70.6289,70.59,70.5978,2200.0
2013-08-13 13:50:00,90.69,90.73,90.69,90.69,1800.0,70.6134,70.6445,70.6134,70.6134,1800.0
2013-08-13 13:55:00,90.69,90.71,90.67,90.67,2300.0,70.6134,70.6289,70.5978,70.5978,2300.0
2013-08-13 14:00:00,90.65,90.65,90.6,90.64,2300.0,70.5822,70.5822,70.5433,70.5744,2300.0
2013-08-13 14:05:00,90.62,90.66,90.6,90.63,4200.0,70.5589,70.59,70.5433,70.5667,4200.0
2013-08-13 14:10:00,90.63,90.65,90.59,90.62,4100.0,70.5667,70.5822,70.5355,70.5589,4100.0
2013-08-13 14:15:00,90.63,90.63,90.54,90.55,6400.0,70.5667,70.5667,70.4966,70.5044,6400.0
2013-08-13 14:20:00,90.55,90.61,90.53,90.54,8300.0,70.5044,70.5511,70.4888,70.4966,8300.0
2013-08-13 14:25:00,90.53,90.56,90.47,90.48,14700.0,70.4888,70.5122,70.4421,70.4499,14700.0
2013-08-13 14:30:00,90.48,90.48,90.31,90.31,8100.0,70.4499,70.4499,70.3175,70.3175,8100.0
2013-08-13 14:35:00,90.33,90.34,90.21,90.26,14000.0,70.3331,70.3409,70.2396,70.2786,14000.0
2013-08-13 14:40:00,90.26,90.41,90.24,90.39,6100.0,70.2786,70.3954,70.263,70.3798,6100.0
2013-08-13 14:45:00,90.39,90.41,90.33,90.33,3200.0,70.3798,70.3954,70.3331,70.3331,3200.0
2013-08-13 14:50:00,90.33,90.35,90.29,90.33,4500.0,70.3331,70.3486,70.3019,70.3331,4500.0
2013-08-13 14:55:00,90.33,90.36,90.31,90.35,5300.0,70.3331,70.3564,70.3175,70.3486,5300.0
2013-08-13 15:00:00,90.35,90.4,90.35,90.39,4500.0,70.3486,70.3876,70.3486,70.3798,4500.0
2013-08-13 15:05:00,90.39,90.39,90.31,90.36,5600.0,70.3798,70.3798,70.3175,70.3564,5600.0
2013-08-13 15:10:00,90.36,90.36,90.31,90.32,3700.0,70.3564,70.3564,70.3175,70.3253,3700.0
2013-08-13 15:15:00,90.35,90.35,90.21,90.26,10900.0,70.3486,70.3486,70.2396,70.2786,10900.0
2013-08-13 15:20:00,90.26,90.42,90.26,90.36,6600.0,70.2786,70.4031,70.2786,70.3564,6600.0
2013-08-13 15:25:00,90.36,90.39,90.34,90.35,7500.0,70.3564,70.3798,70.3409,70.3486,7500.0
2013-08-13 15:30:00,90.34,90.37,90.31,90.36,5100.0,70.3409,70.3642,70.3175,70.3564,5100.0
2013-08-13 15:35:00,90.36,90.37,90.27,90.3,5500.0,70.3564,70.3642,70.2864,70.3097,5500.0
2013-08-13 15:40:00,90.31,90.31,90.21,90.26,10400.0,70.3175,70.3175,70.2396,70.2786,10400.0
2013-08-13 15:45:00,90.22,90.34,90.22,90.3,6300.0,70.2474,70.3409,70.2474,70.3097,6300.0
2013-08-13 15:50:00,90.29,90.33,90.24,90.3,10700.0,70.3019,70.3331,70.263,70.3097,10700.0
2013-08-13 15:55:00,90.29,90.3,90.23,90.28,21300.0,70.3019,70.3097,70.2552,70.2941,21300.0
2013-08-14 09:30:00,90.16,90.68,90.16,90.62,16700.0,70.2007,70.6056,70.2007,70.5589,16700.0
2013-08-14 09:35:00,90.61,90.61,90.36,90.36,4600.0,70.5511,70.5511,70.3564,70.3564,4600.0
2013-08-14 09:40:00,90.39,90.51,90.1,90.1,6500.0,70.3798,70.4732,70.154,70.154,6500.0
2013-08-14 09:45:00,90.16,90.42,90.1,90.32,6900.0,70.2007,70.4031,70.154,70.3253,6900.0
2013-08-14 09:50:00,90.32,90.4,90.31,90.34,3400.0,70.3253,70.3876,70.3175,70.3409,3400.0
2013-08-14 09:55:00,90.39,90.43,90.32,90.32,3800.0,70.3798,70.4109,70.3253,70.3253,3800.0
2013-08-14 10:00:00,90.39,90.5,90.38,90.5,5400.0,70.3798,70.4654,70.372,70.4654,5400.0
2013-08-14 10:05:00,90.46,90.46,90.08,90.11,9500.0,70.4343,70.4343,70.1384,70.1618,9500.0
2013-08-14 10:10:00,90.11,90.11,89.89,89.97,7500.0,70.1618,70.1618,69.9905,70.0528,7500.0
2013-08-14 10:15:00,89.95,90.0,89.95,89.98,3300.0,70.0372,70.0761,70.0372,70.0606,3300.0
2013-08-14 10:20:00,89.95,90.04,89.88,90.04,5400.0,70.0372,70.1073,69.9827,70.1073,5400.0
2013-08-14 10:25:00,90.03,90.06,90.0,90.03,5900.0,70.0995,70.1228,70.0761,70.0995,5900.0
2013-08-14 10:30:00,90.02,90.05,89.95,90.05,6700.0,70.0917,70.1151,70.0372,70.1151,6700.0
2013-08-14 10:35:00,90.05,90.05,89.9,89.92,3300.0,70.1151,70.1151,69.9983,70.0138,3300.0
2013-08-14 10:40:00,89.93,89.93,89.8,89.84,4500.0,70.0216,70.0216,69.9204,69.9515,4500.0
2013-08-14 10:45:00,89.83,89.84,89.67,89.76,7200.0,69.9438,69.9515,69.8192,69.8893,7200.0
2013-08-14 10:50:00,89.74,89.84,89.7,89.77,5900.0,69.8737,69.9515,69.8425,69.897,5900.0
2013-08-14 10:55:00,89.77,89.8,89.7,89.79,6200.0,69.897,69.9204,69.8425,69.9126,6200.0
2013-08-14 11:00:00,89.77,89.84,89.71,89.84,6200.0,69.897,69.9515,69.8503,69.9515,6200.0
2013-08-14 11:05:00,89.82,89.93,89.82,89.92,3300.0,69.936,70.0216,69.936,70.0138,3300.0
2013-08-14 11:10:00,89.9,89.9,89.76,89.84,61400.0,69.9983,69.9983,69.8893,69.9515,61400.0
2013-08-14 11:15:00,89.83,89.92,89.79,89.86,27300.0,69.9438,70.0138,69.9126,69.9671,27300.0
2013-08-14 11:20:00,89.88,89.94,89.88,89.94,4800.0,69.9827,70.0294,69.9827,70.0294,4800.0
2013-08-14 11:25:00,89.93,89.97,89.9,89.97,5400.0,70.0216,70.0528,69.9983,70.0528,5400.0
2013-08-14 11:30:00,89.96,89.98,89.91,89.91,3100.0,70.045,70.0606,70.006,70.006,3100.0
2013-08-14 11:35:00,89.92,90.01,89.9,90.0,17500.0,70.0138,70.0839,69.9983,70.0761,17500.0
2013-08-14 11:40:00,89.98,90.11,89.98,90.06,8000.0,70.0606,70.1618,70.0606,70.1228,8000.0
2013-08-14 11:45:00,90.06,90.09,89.96,89.96,8800.0,70.1228,70.1462,70.045,70.045,8800.0
2013-08-14 11:50:00,90.03,90.06,89.97,89.99,3000.0,70.0995,70.1228,70.0528,70.0683,3000.0
2013-08-14 11:55:00,90.0,90.08,89.87,90.01,6300.0,70.0761,70.1384,69.9749,70.0839,6300.0
2013-08-14 12:00:00,90.0,90.02,89.92,89.95,4400.0,70.0761,70.0917,70.0138,70.0372,4400.0
2013-08-14 12:05:00,89.99,89.99,89.9,89.93,3600.0,70.0683,70.0683,69.9983,70.0216,3600.0
2013-08-14 12:10:00,89.93,89.95,89.91,89.93,3200.0,70.0216,70.0372,70.006,70.0216,3200.0
2013-08-14 12:15:00,89.96,89.97,89.91,89.95,2600.0,70.045,70.0528,70.006,70.0372,2600.0
2013-08-14 12:20:00,89.99,89.99,89.83,89.87,6700.0,70.0683,70.0683,69.9438,69.9749,6700.0
2013-08-14 12:25:00,89.87,90.05,89.87,90.05,3100.0,69.9749,70.1151,69.9749,70.1151,3100.0
2013-08-14 12:30:00,90.08,90.09,89.99,90.02,4800.0,70.1384,70.1462,70.0683,70.0917,4800.0
2013-08-14 12:35:00,90.03,90.03,89.84,89.88,15700.0,70.0995,70.0995,69.9515,69.9827,15700.0
2013-08-14 12:40:00,89.88,89.94,89.86,89.91,36000.0,69.9827,70.0294,69.9671,70.006,36000.0
2013-08-14 12:45:00,89.96,89.96,89.89,89.95,2200.0,70.045,70.045,69.9905,70.0372,2200.0
2013-08-14 12:50:00,89.93,89.99,89.9,89.98,3300.0,70.0216,70.0683,69.9983,70.0606,3300.0
2013-08-14 12:55:00,89.98,90.0,89.95,90.0,1600.0,70.0606,70.0761,70.0372,70.0761,1600.0
2013-08-14 13:00:00,89.99,90.05,89.99,90.05,2200.0,70.0683,70.1151,70.0683,70.1151,2200.0
2013-08-14 13:05:00,90.04,90.1,90.04,90.1,2200.0,70.1073,70.154,70.1073,70.154,2200.0
2013-08-14 13:10:00,90.12,90.13,89.99,89.99,2800.0,70.1696,70.1773,70.0683,70.0683,2800.0
2013-08-14 13:15:00,89.99,90.0,89.91,89.99,8500.0,70.0683,70.0761,70.006,70.0683,8500.0
2013-08-14 13:20:00,89.99,89.99,89.94,89.95,3300.0,70.0683,70.0683,70.0294,70.0372,3300.0
2013-08-14 13:25:00,90.0,90.0,89.92,89.92,4400.0,70.0761,70.0761,70.0138,70.0138,4400.0
2013-08-14 13:30:00,89.91,89.91,89.77,89.83,9700.0,70.006,70.006,69.897,69.9438,9700.0
2013-08-14 13:35:00,89.84,89.99,89.83,89.95,4600.0,69.9515,70.0683,69.9438,70.0372,4600.0
2013-08-14 13:40:00,89.93,90.01,89.91,89.91,22500.0,70.0216,70.0839,70.006,70.006,22500.0
2013-08-14 13:45:00,89.9,89.96,89.87,89.9,13000.0,69.9983,70.045,69.9749,69.9983,13000.0
2013-08-14 13:50:00,89.9,89.97,89.9,89.95,2300.0,69.9983,70.0528,69.9983,70.0372,2300.0
2013-08-14 13:55:00,89.92,89.96,89.89,89.95,4800.0,70.0138,70.045,69.9905,70.0372,4800.0
2013-08-14 14:00:00,89.95,89.99,89.92,89.92,4700.0,70.0372,70.0683,70.0138,70.0138,4700.0
2013-08-14 14:05:00,89.92,89.97,89.9,89.91,5600.0,70.0138,70.0528,69.9983,70.006,5600.0
2013-08-14 14:10:00,89.91,89.92,89.87,89.91,9700.0,70.006,70.0138,69.9749,70.006,9700.0
2013-08-14 14:15:00,89.91,89.93,89.9,89.9,7600.0,70.006,70.0216,69.9983,69.9983,7600.0
2013-08-14 14:20:00,89.9,89.9,89.82,89.86,9200.0,69.9983,69.9983,69.936,69.9671,9200.0
2013-08-14 14:25:00,89.89,89.9,89.83,89.86,4900.0,69.9905,69.9983,69.9438,69.9671,4900.0
2013-08-14 14:30:00,89.84,89.86,89.79,89.8,10000.0,69.9515,69.9671,69.9126,69.9204,10000.0
2013-08-14 14:35:00,89.8,89.83,89.78,89.83,6700.0,69.9204,69.9438,69.9048,69.9438,6700.0
2013-08-14 14:40:00,89.82,89.87,89.81,89.85,3200.0,69.936,69.9749,69.9282,69.9593,3200.0
2013-08-14 14:45:00,89.85,89.88,89.82,89.83,6300.0,69.9593,69.9827,69.936,69.9438,6300.0
2013-08-14 14:50:00,89.83,89.85,89.83,89.83,4700.0,69.9438,69.9593,69.9438,69.9438,4700.0
2013-08-14 14:55:00,89.84,89.92,89.84,89.9,6100.0,69.9515,70.0138,69.9515,69.9983,6100.0
2013-08-14 15:00:00,89.91,89.92,89.83,89.84,5000.0,70.006,70.0138,69.9438,69.9515,5000.0
2013-08-14 15:05:00,89.85,89.89,89.83,89.85,4800.0,69.9593,69.9905,69.9438,69.9593,4800.0
2013-08-14 15:10:00,89.87,89.97,89.87,89.97,5700.0,69.9749,70.0528,69.9749,70.0528,5700.0
2013-08-14 15:15:00,89.97,90.02,89.97,89.97,5000.0,70.0528,70.0917,70.0528,70.0528,5000.0
2013-08-14 15:20:00,89.97,89.97,89.87,89.9,7500.0,70.0528,70.0528,69.9749,69.9983,7500.0
2013-08-14 15:25:00,89.91,89.96,89.84,89.87,7300.0,70.006,70.045,69.9515,69.9749,7300.0
2013-08-14 15:30:00,89.87,89.87,89.76,89.78,8000.0,69.9749,69.9749,69.8893,69.9048,8000.0
2013-08-14 15:35:00,89.77,89.85,89.77,89.82,7600.0,69.897,69.9593,69.897,69.936,7600.0
2013-08-14 15:40:00,89.83,89.83,89.76,89.82,9900.0,69.9438,69.9438,69.8893,69.936,9900.0
2013-08-14 15:45:00,89.83,89.84,89.75,89.79,12100.0,69.9438,69.9515,69.8815,69.9126,12100.0
2013-08-14 15:50:00,89.8,89.87,89.78,89.78,16400.0,69.9204,69.9749,69.9048,69.9048,16400.0
2013-08-14 15:55:00,89.79,89.84,89.67,89.68,63500.0,69.9126,69.9515,69.8192,69.827,63500.0
2013-08-15 09:30:00,88.84,89.01,88.46,88.76,121500.0,69.1729,69.3053,68.877,69.1106,121500.0
2013-08-15 09:35:00,88.56,88.67,88.31,88.42,7300.0,68.9549,69.0406,68.7602,68.8459,7300.0
2013-08-15 09:40:00,88.4,88.54,88.35,88.47,7900.0,68.8303,68.9393,68.7914,68.8848,7900.0
2013-08-15 09:45:00,88.43,88.53,88.3,88.3,4700.0,68.8537,68.9315,68.7525,68.7525,4700.0
2013-08-15 09:50:00,88.23,88.23,87.96,88.06,11000.0,68.698,68.698,68.4877,68.5656,11000.0
2013-08-15 09:55:00,88.06,88.06,87.81,87.85,13400.0,68.5656,68.5656,68.3709,68.4021,13400.0
2013-08-15 10:00:00,87.85,87.94,87.72,87.94,7500.0,68.4021,68.4722,68.3009,68.4722,7500.0
2013-08-15 10:05:00,87.94,87.94,87.58,87.6,7700.0,68.4722,68.4722,68.1919,68.2074,7700.0
2013-08-15 10:10:00,87.64,87.69,87.5,87.57,8000.0,68.2386,68.2775,68.1296,68.1841,8000.0
2013-08-15 10:15:00,87.61,87.96,87.6,87.96,15400.0,68.2152,68.4877,68.2074,68.4877,15400.0
2013-08-15 10:20:00,87.92,88.07,87.9,88.04,10900.0,68.4566,68.5734,68.441,68.55,10900.0
2013-08-15 10:25:00,88.06,88.17,87.99,88.06,19800.0,68.5656,68.6512,68.5111,68.5656,19800.0
2013-08-15 10:30:00,88.08,88.11,87.85,87.96,6300.0,68.5812,68.6045,68.4021,68.4877,6300.0
2013-08-15 10:35:00,87.96,88.05,87.94,88.04,7200.0,68.4877,68.5578,68.4722,68.55,7200.0
2013-08-15 10:40:00,88.06,88.11,87.87,87.94,2900.0,68.5656,68.6045,68.4177,68.4722,2900.0
2013-08-15 10:45:00,87.97,88.02,87.8,87.9,6300.0,68.4955,68.5344,68.3632,68.441,6300.0
2013-08-15 10:50:00,87.86,87.91,87.77,87.77,4300.0,68.4099,68.4488,68.3398,68.3398,4300.0
2013-08-15 10:55:00,87.74,87.78,87.55,87.62,10400.0,68.3164,68.3476,68.1685,68.223,10400.0
2013-08-15 11:00:00,87.69,87.75,87.64,87.74,4300.0,68.2775,68.3242,68.2386,68.3164,4300.0
2013-08-15 11:05:00,87.76,87.81,87.72,87.77,3600.0,68.332,68.3709,68.3009,68.3398,3600.0
2013-08-15 11:10:00,87.77,88.04,87.77,87.91,7100.0,68.3398,68.55,68.3398,68.4488,7100.0
2013-08-15 11:15:00,87.94,87.98,87.86,87.87,7800.0,68.4722,68.5033,68.4099,68.4177,7800.0
2013-08-15 11:20:00,87.87,87.99,87.81,87.99,5100.0,68.4177,68.5111,68.3709,68.5111,5100.0
2013-08-15 11:25:00,88.02,88.05,87.95,87.95,5600.0,68.5344,68.5578,68.4799,68.4799,5600.0
2013-08-15 11:30:00,87.93,88.01,87.87,87.87,8600.0,68.4644,68.5267,68.4177,68.4177,8600.0
2013-08-15 11:35:00,87.9,88.0,87.9,87.98,9400.0,68.441,68.5189,68.441,68.5033,9400.0
2013-08-15 11:40:00,87.98,87.98,87.94,87.96,2000.0,68.5033,68.5033,68.4722,68.4877,2000.0
2013-08-15 11:45:00,87.97,88.06,87.96,88.01,5100.0,68.4955,68.5656,68.4877,68.5267,5100.0
2013-08-15 11:50:00,88.05,88.05,87.98,87.99,3500.0,68.5578,68.5578,68.5033,68.5111,3500.0
2013-08-15 11:55:00,88.0,88.09,88.0,88.01,2900.0,68.5189,68.589,68.5189,68.5267,2900.0
2013-08-15 12:00:00,88.01,88.02,87.88,87.94,10700.0,68.5267,68.5344,68.4254,68.4722,10700.0
2013-08-15 12:05:00,87.93,88.03,87.89,88.03,3000.0,68.4644,68.5422,68.4332,68.5422,3000.0
2013-08-15 12:10:00,88.05,88.1,88.05,88.09,3300.0,68.5578,68.5967,68.5578,68.589,3300.0
2013-08-15 12:15:00,88.09,88.14,88.03,88.1,16300.0,68.589,68.6279,68.5422,68.5967,16300.0
2013-08-15 12:20:00,88.13,88.16,88.11,88.16,2700.0,68.6201,68.6435,68.6045,68.6435,2700.0
2013-08-15 12:25:00,88.14,88.15,88.06,88.08,6500.0,68.6279,68.6357,68.5656,68.5812,6500.0
2013-08-15 12:30:00,88.09,88.18,88.06,88.07,4700.0,68.589,68.659,68.5656,68.5734,4700.0
2013-08-15 12:35:00,88.07,88.07,87.91,87.98,3900.0,68.5734,68.5734,68.4488,68.5033,3900.0
2013-08-15 12:40:00,87.98,88.08,87.94,87.94,5700.0,68.5033,68.5812,68.4722,68.4722,5700.0
2013-08-15 12:45:00,87.92,87.93,87.85,87.85,2800.0,68.4566,68.4644,68.4021,68.4021,2800.0
2013-08-15 12:50:00,87.87,87.95,87.87,87.92,2400.0,68.4177,68.4799,68.4177,68.4566,2400.0
2013-08-15 12:55:00,87.94,87.95,87.86,87.86,11900.0,68.4722,68.4799,68.4099,68.4099,11900.0
2013-08-15 13:00:00,87.88,87.9,87.83,87.83,4000.0,68.4254,68.441,68.3865,68.3865,4000.0
2013-08-15 13:05:00,87.82,87.82,87.75,87.79,3300.0,68.3787,68.3787,68.3242,68.3554,3300.0
2013-08-15 13:10:00,87.77,87.8,87.65,87.74,5500.0,68.3398,68.3632,68.2464,68.3164,5500.0
2013-08-15 13:15:00,87.71,87.78,87.62,87.71,4600.0,68.2931,68.3476,68.223,68.2931,4600.0
2013-08-15 13:20:00,87.72,87.77,87.65,87.67,4300.0,68.3009,68.3398,68.2464,68.2619,4300.0
2013-08-15 13:25:00,87.67,87.73,87.65,87.68,3900.0,68.2619,68.3086,68.2464,68.2697,3900.0
2013-08-15 13:30:00,87.68,87.77,87.67,87.76,5500.0,68.2697,68.3398,68.2619,68.332,5500.0
2013-08-15 13:35:00,87.78,87.85,87.78,87.81,3200.0,68.3476,68.4021,68.3476,68.3709,3200.0
2013-08-15 13:40:00,87.81,87.85,87.78,87.83,3500.0,68.3709,68.4021,68.3476,68.3865,3500.0
2013-08-15 13:45:00,87.86,87.92,87.83,87.9,6800.0,68.4099,68.4566,68.3865,68.441,6800.0
2013-08-15 13:50:00,87.91,87.92,87.79,87.79,4000.0,68.4488,68.4566,68.3554,68.3554,4000.0
2013-08-15 13:55:00,87.77,87.78,87.73,87.77,4500.0,68.3398,68.3476,68.3086,68.3398,4500.0
2013-08-15 14:00:00,87.78,87.8,87.67,87.72,7300.0,68.3476,68.3632,68.2619,68.3009,7300.0
2013-08-15 14:05:00,87.73,87.77,87.61,87.68,5900.0,68.3086,68.3398,68.2152,68.2697,5900.0
2013-08-15 14:10:00,87.67,87.69,87.52,87.57,8400.0,68.2619,68.2775,68.1451,68.1841,8400.0
2013-08-15 14:15:00,87.54,87.59,87.52,87.59,3700.0,68.1607,68.1996,68.1451,68.1996,3700.0
2013-08-15 14:20:00,87.59,87.66,87.55,87.58,6000.0,68.1996,68.2541,68.1685,68.1919,6000.0
2013-08-15 14:25:00,87.6,87.77,87.6,87.73,9200.0,68.2074,68.3398,68.2074,68.3086,9200.0
2013-08-15 14:30:00,87.75,87.83,87.73,87.76,6500.0,68.3242,68.3865,68.3086,68.332,6500.0
2013-08-15 14:35:00,87.81,87.93,87.78,87.8,4900.0,68.3709,68.4644,68.3476,68.3632,4900.0
2013-08-15 14:40:00,87.81,87.81,87.74,87.79,3600.0,68.3709,68.3709,68.3164,68.3554,3600.0
2013-08-15 14:45:00,87.82,87.9,87.74,87.75,5600.0,68.3787,68.441,68.3164,68.3242,5600.0
2013-08-15 14:50:00,87.77,87.79,87.7,87.77,10200.0,68.3398,68.3554,68.2853,68.3398,10200.0
2013-08-15 14:55:00,87.77,87.79,87.74,87.76,4100.0,68.3398,68.3554,68.3164,68.332,4100.0
2013-08-15 15:00:00,87.76,87.76,87.68,87.71,6800.0,68.332,68.332,68.2697,68.2931,6800.0
2013-08-15 15:05:00,87.71,87.82,87.69,87.71,16700.0,68.2931,68.3787,68.2775,68.2931,16700.0
2013-08-15 15:10:00,87.71,87.77,87.65,87.69,20700.0,68.2931,68.3398,68.2464,68.2775,20700.0
2013-08-15 15:15:00,87.69,87.73,87.65,87.68,11500.0,68.2775,68.3086,68.2464,68.2697,11500.0
2013-08-15 15:20:00,87.67,87.73,87.66,87.72,8300.0,68.2619,68.3086,68.2541,68.3009,8300.0
2013-08-15 15:25:00,87.75,87.82,87.74,87.77,7800.0,68.3242,68.3787,68.3164,68.3398,7800.0
2013-08-15 15:30:00,87.79,87.87,87.79,87.82,9900.0,68.3554,68.4177,68.3554,68.3787,9900.0
2013-08-15 15:35:00,87.82,87.88,87.79,87.86,14300.0,68.3787,68.4254,68.3554,68.4099,14300.0
2013-08-15 15:40:00,87.86,87.87,87.79,87.87,16400.0,68.4099,68.4177,68.3554,68.4177,16400.0
2013-08-15 15:45:00,87.85,87.98,87.85,87.92,18600.0,68.4021,68.5033,68.4021,68.4566,18600.0
2013-08-15 15:50:00,87.92,87.97,87.9,87.91,21200.0,68.4566,68.4955,68.441,68.4488,21200.0
2013-08-15 15:55:00,87.9,87.91,87.77,87.83,64200.0,68.441,68.4488,68.3398,68.3865,64200.0
2013-08-16 09:30:00,87.7,87.79,87.51,87.67,88900.0,68.2853,68.3554,68.1374,68.2619,88900.0
2013-08-16 09:35:00,87.66,88.22,87.63,88.15,11400.0,68.2541,68.6902,68.2308,68.6357,11400.0
2013-08-16 09:40:00,88.26,88.48,88.17,88.17,10400.0,68.7213,68.8926,68.6512,68.6512,10400.0
2013-08-16 09:45:00,88.2,88.48,88.05,88.47,6300.0,68.6746,68.8926,68.5578,68.8848,6300.0
2013-08-16 09:50:00,88.48,88.53,88.28,88.38,9500.0,68.8926,68.9315,68.7369,68.8148,9500.0
2013-08-16 09:55:00,88.3,88.33,88.01,88.15,8400.0,68.7525,68.7758,68.5267,68.6357,8400.0
2013-08-16 10:00:00,88.15,88.28,87.9,88.27,8600.0,68.6357,68.7369,68.441,68.7291,8600.0
2013-08-16 10:05:00,88.27,88.5,88.17,88.17,6400.0,68.7291,68.9082,68.6512,68.6512,6400.0
2013-08-16 10:10:00,88.18,88.31,88.08,88.23,7500.0,68.659,68.7602,68.5812,68.698,7500.0
2013-08-16 10:15:00,88.15,88.2,88.05,88.19,5600.0,68.6357,68.6746,68.5578,68.6668,5600.0
2013-08-16 10:20:00,88.19,88.19,88.02,88.05,7400.0,68.6668,68.6668,68.5344,68.5578,7400.0
2013-08-16 10:25:00,88.05,88.2,88.0,88.2,12900.0,68.5578,68.6746,68.5189,68.6746,12900.0
2013-08-16 10:30:00,88.2,88.25,88.06,88.2,9700.0,68.6746,68.7135,68.5656,68.6746,9700.0
2013-08-16 10:35:00,88.23,88.46,88.23,88.46,10500.0,68.698,68.877,68.698,68.877,10500.0
2013-08-16 10:40:00,88.46,88.49,88.36,88.36,4000.0,68.877,68.9004,68.7992,68.7992,4000.0
2013-08-16 10:45:00,88.39,88.52,88.38,88.51,11700.0,68.8225,68.9238,68.8148,68.916,11700.0
2013-08-16 10:50:00,88.52,88.55,88.44,88.55,7600.0,68.9238,68.9471,68.8615,68.9471,7600.0
2013-08-16 10:55:00,88.57,88.57,88.47,88.48,8800.0,68.9627,68.9627,68.8848,68.8926,8800.0
2013-08-16 11:00:00,88.48,88.56,88.46,88.56,6400.0,68.8926,68.9549,68.877,68.9549,6400.0
2013-08-16 11:05:00,88.56,88.57,88.35,88.35,6000.0,68.9549,68.9627,68.7914,68.7914,6000.0
2013-08-16 11:10:00,88.35,88.38,88.31,88.36,7000.0,68.7914,68.8148,68.7602,68.7992,7000.0
2013-08-16 11:15:00,88.39,88.5,88.39,88.49,6700.0,68.8225,68.9082,68.8225,68.9004,6700.0
2013-08-16 11:20:00,88.47,88.51,88.42,88.47,15400.0,68.8848,68.916,68.8459,68.8848,15400.0
2013-08-16 11:25:00,88.48,88.5,88.32,88.4,7500.0,68.8926,68.9082,68.768,68.8303,7500.0
2013-08-16 11:30:00,88.39,88.48,88.39,88.43,3100.0,68.8225,68.8926,68.8225,68.8537,3100.0
2013-08-16 11:35:00,88.43,88.6,88.43,88.6,2300.0,68.8537,68.9861,68.8537,68.9861,2300.0
2013-08-16 11:40:00,88.6,88.63,88.56,88.6,9100.0,68.9861,69.0094,68.9549,68.9861,9100.0
2013-08-16 11:45:00,88.6,88.61,88.46,88.47,6700.0,68.9861,68.9938,68.877,68.8848,6700.0
2013-08-16 11:50:00,88.51,88.57,88.47,88.52,3000.0,68.916,68.9627,68.8848,68.9238,3000.0
2013-08-16 11:55:00,88.52,88.59,88.51,88.59,3000.0,68.9238,68.9783,68.916,68.9783,3000.0
2013-08-16 12:00:00,88.56,88.64,88.54,88.64,7800.0,68.9549,69.0172,68.9393,69.0172,7800.0
2013-08-16 12:05:00,88.62,88.62,88.57,88.58,2000.0,69.0016,69.0016,68.9627,68.9705,2000.0
2013-08-16 12:10:00,88.58,88.63,88.56,88.63,4300.0,68.9705,69.0094,68.9549,69.0094,4300.0
2013-08-16 12:15:00,88.63,88.73,88.63,88.73,4000.0,69.0094,69.0873,69.0094,69.0873,4000.0
2013-08-16 12:20:00,88.73,88.73,88.63,88.63,5600.0,69.0873,69.0873,69.0094,69.0094,5600.0
2013-08-16 12:25:00,88.61,88.64,88.52,88.52,4600.0,68.9938,69.0172,68.9238,68.9238,4600.0
2013-08-16 12:30:00,88.5,88.54,88.37,88.43,9300.0,68.9082,68.9393,68.807,68.8537,9300.0
2013-08-16 12:35:00,88.43,88.43,88.31,88.31,6300.0,68.8537,68.8537,68.7602,68.7602,6300.0
2013-08-16 12:40:00,88.29,88.29,88.2,88.24,24600.0,68.7447,68.7447,68.6746,68.7057,24600.0
2013-08-16 12:45:00,88.25,88.26,88.15,88.19,33900.0,68.7135,68.7213,68.6357,68.6668,33900.0
2013-08-16 12:50:00,88.19,88.2,88.09,88.15,5000.0,68.6668,68.6746,68.589,68.6357,5000.0
2013-08-16 12:55:00,88.14,88.21,88.14,88.17,2900.0,68.6279,68.6824,68.6279,68.6512,2900.0
2013-08-16 13:00:00,88.17,88.19,88.06,88.06,4500.0,68.6512,68.6668,68.5656,68.5656,4500.0
2013-08-16 13:05:00,88.08,88.08,87.92,87.94,17200.0,68.5812,68.5812,68.4566,68.4722,17200.0
2013-08-16 13:10:00,87.93,87.98,87.82,87.84,7100.0,68.4644,68.5033,68.3787,68.3943,7100.0
2013-08-16 13:15:00,87.86,87.96,87.86,87.96,3800.0,68.4099,68.4877,68.4099,68.4877,3800.0
2013-08-16 13:20:00,87.96,88.03,87.91,88.02,6700.0,68.4877,68.5422,68.4488,68.5344,6700.0
2013-08-16 13:25:00,88.02,88.04,88.0,88.01,5100.0,68.5344,68.55,68.5189,68.5267,5100.0
2013-08-16 13:30:00,88.01,88.04,87.98,88.02,3100.0,68.5267,68.55,68.5033,68.5344,3100.0
2013-08-16 13:35:00,88.01,88.01,87.85,87.85,4800.0,68.5267,68.5267,68.4021,68.4021,4800.0
2013-08-16 13:40:00,87.83,87.87,87.77,87.81,6400.0,68.3865,68.4177,68.3398,68.3709,6400.0
2013-08-16 13:45:00,87.82,87.96,87.79,87.96,3600.0,68.3787,68.4877,68.3554,68.4877,3600.0
2013-08-16 13:50:00,88.02,88.06,87.99,88.01,9800.0,68.5344,68.5656,68.5111,68.5267,9800.0
2013-08-16 13:55:00,88.02,88.06,88.01,88.04,4100.0,68.5344,68.5656,68.5267,68.55,4100.0
2013-08-16 14:00:00,88.03,88.09,88.03,88.08,16800.0,68.5422,68.589,68.5422,68.5812,16800.0
2013-08-16 14:05:00,88.07,88.1,87.95,87.98,9200.0,68.5734,68.5967,68.4799,68.5033,9200.0
2013-08-16 14:10:00,87.99,88.05,87.96,87.97,6000.0,68.5111,68.5578,68.4877,68.4955,6000.0
2013-08-16 14:15:00,87.95,87.96,87.72,87.72,8600.0,68.4799,68.4877,68.3009,68.3009,8600.0
2013-08-16 14:20:00,87.73,87.93,87.73,87.88,16600.0,68.3086,68.4644,68.3086,68.4254,16600.0
2013-08-16 14:25:00,87.89,87.94,87.84,87.92,5700.0,68.4332,68.4722,68.3943,68.4566,5700.0
2013-08-16 14:30:00,87.92,87.94,87.84,87.84,15600.0,68.4566,68.4722,68.3943,68.3943,15600.0
2013-08-16 14:35:00,87.84,87.94,87.82,87.87,11100.0,68.3943,68.4722,68.3787,68.4177,11100.0
2013-08-16 14:40:00,87.84,87.96,87.84,87.96,32200.0,68.3943,68.4877,68.3943,68.4877,32200.0
2013-08-16 14:45:00,87.96,88.02,87.95,88.0,30800.0,68.4877,68.5344,68.4799,68.5189,30800.0
2013-08-16 14:50:00,88.0,88.08,87.99,88.08,35500.0,68.5189,68.5812,68.5111,68.5812,35500.0
2013-08-16 14:55:00,88.08,88.08,88.0,88.04,31900.0,68.5812,68.5812,68.5189,68.55,31900.0
2013-08-16 15:00:00,88.05,88.14,88.04,88.09,7900.0,68.5578,68.6279,68.55,68.589,7900.0
2013-08-16 15:05:00,88.09,88.16,88.09,88.13,8000.0,68.589,68.6435,68.589,68.6201,8000.0
2013-08-16 15:10:00,88.14,88.17,88.08,88.15,5900.0,68.6279,68.6512,68.5812,68.6357,5900.0
2013-08-16 15:15:00,88.15,88.19,88.09,88.13,19400.0,68.6357,68.6668,68.589,68.6201,19400.0
2013-08-16 15:20:00,88.13,88.21,88.1,88.21,12000.0,68.6201,68.6824,68.5967,68.6824,12000.0
2013-08-16 15:25:00,88.19,88.28,88.18,88.28,25000.0,68.6668,68.7369,68.659,68.7369,25000.0
2013-08-16 15:30:00,88.27,88.33,88.26,88.32,20000.0,68.7291,68.7758,68.7213,68.768,20000.0
2013-08-16 15:35:00,88.32,88.45,88.32,88.41,16700.0,68.768,68.8693,68.768,68.8381,16700.0
2013-08-16 15:40:00,88.41,88.46,88.36,88.36,18400.0,68.8381,68.877,68.7992,68.7992,18400.0
2013-08-16 15:45:00,88.36,88.37,88.26,88.26,16800.0,68.7992,68.807,68.7213,68.7213,16800.0
2013-08-16 15:50:00,88.28,88.29,88.18,88.22,22600.0,68.7369,68.7447,68.659,68.6902,22600.0
2013-08-16 15:55:00,88.22,88.27,88.2,88.22,74900.0,68.6902,68.7291,68.6746,68.6902,74900.0
2013-08-19 09:30:00,88.23,88.23,87.56,87.78,23100.0,68.698,68.698,68.1763,68.3476,23100.0
2013-08-19 09:35:00,87.96,88.36,87.92,88.14,9400.0,68.4877,68.7992,68.4566,68.6279,9400.0
2013-08-19 09:40:00,88.17,88.39,88.16,88.26,11400.0,68.6512,68.8225,68.6435,68.7213,11400.0
2013-08-19 09:45:00,88.27,88.27,88.12,88.25,5200.0,68.7291,68.7291,68.6123,68.7135,5200.0
2013-08-19 09:50:00,88.2,88.27,88.05,88.24,5300.0,68.6746,68.7291,68.5578,68.7057,5300.0
2013-08-19 09:55:00,88.29,88.33,88.19,88.33,10500.0,68.7447,68.7758,68.6668,68.7758,10500.0
2013-08-19 10:00:00,88.38,88.49,88.35,88.36,4700.0,68.8148,68.9004,68.7914,68.7992,4700.0
2013-08-19 10:05:00,88.39,88.6,88.38,88.38,11500.0,68.8225,68.9861,68.8148,68.8148,11500.0
2013-08-19 10:10:00,88.34,88.53,88.3,88.4,8100.0,68.7836,68.9315,68.7525,68.8303,8100.0
2013-08-19 10:15:00,88.35,88.47,88.13,88.13,6200.0,68.7914,68.8848,68.6201,68.6201,6200.0
2013-08-19 10:20:00,88.13,88.21,88.05,88.15,5800.0,68.6201,68.6824,68.5578,68.6357,5800.0
2013-08-19 10:25:00,88.11,88.14,87.97,87.98,4800.0,68.6045,68.6279,68.4955,68.5033,4800.0
2013-08-19 10:30:00,87.98,88.08,87.9,88.02,5300.0,68.5033,68.5812,68.441,68.5344,5300.0
2013-08-19 10:35:00,88.08,88.23,88.08,88.18,10900.0,68.5812,68.698,68.5812,68.659,10900.0
2013-08-19 10:40:00,88.2,88.2,88.05,88.11,2500.0,68.6746,68.6746,68.5578,68.6045,2500.0
2013-08-19 10:45:00,88.13,88.27,88.13,88.17,4100.0,68.6201,68.7291,68.6201,68.6512,4100.0
2013-08-19 10:50:00,88.14,88.14,88.0,88.06,7600.0,68.6279,68.6279,68.5189,68.5656,7600.0
2013-08-19 10:55:00,88.04,88.09,87.97,88.05,19400.0,68.55,68.589,68.4955,68.5578,19400.0
2013-08-19 11:00:00,88.01,88.04,87.92,87.94,14100.0,68.5267,68.55,68.4566,68.4722,14100.0
2013-08-19 11:05:00,87.94,87.98,87.84,87.87,28500.0,68.4722,68.5033,68.3943,68.4177,28500.0
2013-08-19 11:10:00,87.95,88.0,87.87,87.95,4500.0,68.4799,68.5189,68.4177,68.4799,4500.0
2013-08-19 11:15:00,87.94,87.94,87.76,87.76,8400.0,68.4722,68.4722,68.332,68.332,8400.0
2013-08-19 11:20:00,87.74,87.89,87.74,87.87,2600.0,68.3164,68.4332,68.3164,68.4177,2600.0
2013-08-19 11:25:00,87.87,87.87,87.77,87.78,2500.0,68.4177,68.4177,68.3398,68.3476,2500.0
2013-08-19 11:30:00,87.77,87.87,87.73,87.8,15200.0,68.3398,68.4177,68.3086,68.3632,15200.0
2013-08-19 11:35:00,87.8,87.92,87.8,87.87,6400.0,68.3632,68.4566,68.3632,68.4177,6400.0
2013-08-19 11:40:00,87.87,87.98,87.85,87.96,19800.0,68.4177,68.5033,68.4021,68.4877,19800.0
2013-08-19 11:45:00,87.93,87.97,87.89,87.91,4800.0,68.4644,68.4955,68.4332,68.4488,4800.0
2013-08-19 11:50:00,87.91,87.93,87.86,87.91,4000.0,68.4488,68.4644,68.4099,68.4488,4000.0
2013-08-19 11:55:00,87.89,87.96,87.86,87.96,4300.0,68.4332,68.4877,68.4099,68.4877,4300.0
2013-08-19 12:00:00,87.96,88.0,87.9,87.99,6900.0,68.4877,68.5189,68.441,68.5111,6900.0
2013-08-19 12:05:00,88.01,88.02,87.95,87.95,7500.0,68.5267,68.5344,68.4799,68.4799,7500.0
2013-08-19 12:10:00,87.94,88.06,87.93,88.05,3500.0,68.4722,68.5656,68.4644,68.5578,3500.0
2013-08-19 12:15:00,88.05,88.11,88.04,88.09,3800.0,68.5578,68.6045,68.55,68.589,3800.0
2013-08-19 12:20:00,88.11,88.12,87.98,87.98,4700.0,68.6045,68.6123,68.5033,68.5033,4700.0
2013-08-19 12:25:00,87.97,88.04,87.95,88.01,5400.0,68.4955,68.55,68.4799,68.5267,5400.0
2013-08-19 12:30:00,88.02,88.02,87.94,88.0,3000.0,68.5344,68.5344,68.4722,68.5189,3000.0
2013-08-19 12:35:00,88.01,88.02,87.95,87.97,1700.0,68.5267,68.5344,68.4799,68.4955,1700.0
2013-08-19 12:40:00,87.96,88.01,87.9,87.98,3800.0,68.4877,68.5267,68.441,68.5033,3800.0
2013-08-19 12:45:00,87.98,88.04,87.97,88.0,5900.0,68.5033,68.55,68.4955,68.5189,5900.0
2013-08-19 12:50:00,87.99,88.0,87.94,87.97,19300.0,68.5111,68.5189,68.4722,68.4955,19300.0
2013-08-19 12:55:00,87.99,88.05,87.97,88.05,5900.0,68.5111,68.5578,68.4955,68.5578,5900.0
2013-08-19 13:00:00,88.05,88.06,87.98,88.0,6400.0,68.5578,68.5656,68.5033,68.5189,6400.0
2013-08-19 13:05:00,87.99,88.02,87.97,87.99,5100.0,68.5111,68.5344,68.4955,68.5111,5100.0
2013-08-19 13:10:00,87.99,88.06,87.98,88.04,11800.0,68.5111,68.5656,68.5033,68.55,11800.0
2013-08-19 13:15:00,88.03,88.07,88.0,88.07,3800.0,68.5422,68.5734,68.5189,68.5734,3800.0
2013-08-19 13:20:00,88.06,88.08,88.02,88.02,4800.0,68.5656,68.5812,68.5344,68.5344,4800.0
2013-08-19 13:25:00,88.0,88.03,88.0,88.02,6000.0,68.5189,68.5422,68.5189,68.5344,6000.0
2013-08-19 13:30:00,88.01,88.05,87.89,87.9,17600.0,68.5267,68.5578,68.4332,68.441,17600.0
2013-08-19 13:35:00,87.92,87.95,87.87,87.95,6000.0,68.4566,68.4799,68.4177,68.4799,6000.0
2013-08-19 13:40:00,87.95,87.95,87.86,87.9,14600.0,68.4799,68.4799,68.4099,68.441,14600.0
2013-08-19 13:45:00,87.91,87.95,87.91,87.92,1600.0,68.4488,68.4799,68.4488,68.4566,1600.0
2013-08-19 13:50:00,87.94,87.98,87.93,87.98,3600.0,68.4722,68.5033,68.4644,68.5033,3600.0
2013-08-19 13:55:00,88.03,88.03,87.97,87.99,5400.0,68.5422,68.5422,68.4955,68.5111,5400.0
2013-08-19 14:00:00,88.0,88.02,87.94,87.94,5000.0,68.5189,68.5344,68.4722,68.4722,5000.0
2013-08-19 14:05:00,87.93,87.99,87.91,87.99,7600.0,68.4644,68.5111,68.4488,68.5111,7600.0
2013-08-19 14:10:00,87.99,88.05,87.99,88.05,5800.0,68.5111,68.5578,68.5111,68.5578,5800.0
2013-08-19 14:15:00,88.05,88.07,88.02,88.03,6400.0,68.5578,68.5734,68.5344,68.5422,6400.0
2013-08-19 14:20:00,88.04,88.07,87.91,87.91,5700.0,68.55,68.5734,68.4488,68.4488,5700.0
2013-08-19 14:25:00,87.89,87.89,87.83,87.89,5800.0,68.4332,68.4332,68.3865,68.4332,5800.0
2013-08-19 14:30:00,87.87,87.89,87.76,87.78,12000.0,68.4177,68.4332,68.332,68.3476,12000.0
2013-08-19 14:35:00,87.79,87.82,87.78,87.79,2800.0,68.3554,68.3787,68.3476,68.3554,2800.0
2013-08-19 14:40:00,87.81,87.9,87.8,87.9,7000.0,68.3709,68.441,68.3632,68.441,7000.0
2013-08-19 14:45:00,87.89,87.89,87.82,87.82,4600.0,68.4332,68.4332,68.3787,68.3787,4600.0
2013-08-19 14:50:00,87.82,87.86,87.78,87.81,8100.0,68.3787,68.4099,68.3476,68.3709,8100.0
2013-08-19 14:55:00,87.79,87.87,87.71,87.87,8000.0,68.3554,68.4177,68.2931,68.4177,8000.0
2013-08-19 15:00:00,87.86,87.89,87.74,87.74,10100.0,68.4099,68.4332,68.3164,68.3164,10100.0
2013-08-19 15:05:00,87.75,87.77,87.73,87.73,7700.0,68.3242,68.3398,68.3086,68.3086,7700.0
2013-08-19 15:10:00,87.72,87.79,87.7,87.79,17700.0,68.3009,68.3554,68.2853,68.3554,17700.0
2013-08-19 15:15:00,87.78,87.95,87.78,87.85,11700.0,68.3476,68.4799,68.3476,68.4021,11700.0
2013-08-19 15:20:00,87.84,87.84,87.74,87.83,10900.0,68.3943,68.3943,68.3164,68.3865,10900.0
2013-08-19 15:25:00,87.81,87.81,87.63,87.63,11600.0,68.3709,68.3709,68.2308,68.2308,11600.0
2013-08-19 15:30:00,87.62,87.73,87.61,87.64,14100.0,68.223,68.3086,68.2152,68.2386,14100.0
2013-08-19 15:35:00,87.64,87.64,87.4,87.4,29200.0,68.2386,68.2386,68.0517,68.0517,29200.0
2013-08-19 15:40:00,87.41,87.48,87.39,87.48,39000.0,68.0595,68.114,68.0439,68.114,39000.0
2013-08-19 15:45:00,87.49,87.49,87.35,87.35,29600.0,68.1218,68.1218,68.0128,68.0128,29600.0
2013-08-19 15:50:00,87.35,87.41,87.24,87.29,45600.0,68.0128,68.0595,67.9271,67.9661,45600.0
2013-08-19 15:55:00,87.28,87.32,87.18,87.19,60000.0,67.9583,67.9894,67.8804,67.8882,60000.0
2013-08-20 09:30:00,87.34,87.48,87.2,87.46,14500.0,68.005,68.114,67.896,68.0984,14500.0
2013-08-20 09:35:00,87.38,87.39,87.0,87.17,5500.0,68.0361,68.0439,67.7403,67.8726,5500.0
2013-08-20 09:40:00,87.2,87.38,87.12,87.14,6500.0,67.896,68.0361,67.8337,67.8493,6500.0
2013-08-20 09:45:00,87.04,87.2,86.99,87.2,3200.0,67.7714,67.896,67.7325,67.896,3200.0
2013-08-20 09:50:00,87.2,87.37,87.15,87.25,10200.0,67.896,68.0283,67.857,67.9349,10200.0
2013-08-20 09:55:00,87.27,87.37,87.17,87.24,6300.0,67.9505,68.0283,67.8726,67.9271,6300.0
2013-08-20 10:00:00,87.17,87.52,87.17,87.52,3600.0,67.8726,68.1451,67.8726,68.1451,3600.0
2013-08-20 10:05:00,87.51,87.59,87.44,87.54,5700.0,68.1374,68.1996,68.0828,68.1607,5700.0
2013-08-20 10:10:00,87.5,87.51,87.37,87.4,1500.0,68.1296,68.1374,68.0283,68.0517,1500.0
2013-08-20 10:15:00,87.34,87.37,87.19,87.25,15400.0,68.005,68.0283,67.8882,67.9349,15400.0
2013-08-20 10:20:00,87.3,87.49,87.25,87.48,6000.0,67.9738,68.1218,67.9349,68.114,6000.0
2013-08-20 10:25:00,87.47,87.48,87.33,87.42,4500.0,68.1062,68.114,67.9972,68.0673,4500.0
2013-08-20 10:30:00,87.33,87.4,87.29,87.4,4400.0,67.9972,68.0517,67.9661,68.0517,4400.0
2013-08-20 10:35:00,87.39,87.63,87.36,87.63,3800.0,68.0439,68.2308,68.0206,68.2308,3800.0
2013-08-20 10:40:00,87.61,87.61,87.43,87.46,5800.0,68.2152,68.2152,68.0751,68.0984,5800.0
2013-08-20 10:45:00,87.53,87.57,87.48,87.53,3800.0,68.1529,68.1841,68.114,68.1529,3800.0
2013-08-20 10:50:00,87.54,87.54,87.43,87.46,1800.0,68.1607,68.1607,68.0751,68.0984,1800.0
2013-08-20 10:55:00,87.44,87.49,87.44,87.49,2000.0,68.0828,68.1218,68.0828,68.1218,2000.0
2013-08-20 11:00:00,87.48,87.57,87.44,87.48,11000.0,68.114,68.1841,68.0828,68.114,11000.0
2013-08-20 11:05:00,87.45,87.6,87.45,87.6,1500.0,68.0906,68.2074,68.0906,68.2074,1500.0
2013-08-20 11:10:00,87.58,87.64,87.58,87.62,2600.0,68.1919,68.2386,68.1919,68.223,2600.0
2013-08-20 11:15:00,87.63,87.64,87.47,87.54,5500.0,68.2308,68.2386,68.1062,68.1607,5500.0
2013-08-20 11:20:00,87.52,87.68,87.52,87.68,3500.0,68.1451,68.2697,68.1451,68.2697,3500.0
2013-08-20 11:25:00,87.69,87.8,87.67,87.67,30200.0,68.2775,68.3632,68.2619,68.2619,30200.0
2013-08-20 11:30:00,87.67,87.76,87.67,87.75,5100.0,68.2619,68.332,68.2619,68.3242,5100.0
2013-08-20 11:35:00,87.76,87.82,87.75,87.79,6700.0,68.332,68.3787,68.3242,68.3554,6700.0
2013-08-20 11:40:00,87.8,87.89,87.8,87.88,3900.0,68.3632,68.4332,68.3632,68.4254,3900.0
2013-08-20 11:45:00,87.88,87.98,87.88,87.93,6900.0,68.4254,68.5033,68.4254,68.4644,6900.0
2013-08-20 11:50:00,87.94,87.94,87.87,87.89,2900.0,68.4722,68.4722,68.4177,68.4332,2900.0
2013-08-20 11:55:00,87.88,87.89,87.85,87.86,3000.0,68.4254,68.4332,68.4021,68.4099,3000.0
2013-08-20 12:00:00,87.87,87.97,87.87,87.97,2500.0,68.4177,68.4955,68.4177,68.4955,2500.0
2013-08-20 12:05:00,87.97,88.01,87.97,87.97,2800.0,68.4955,68.5267,68.4955,68.4955,2800.0
2013-08-20 12:10:00,87.96,87.97,87.95,87.95,3600.0,68.4877,68.4955,68.4799,68.4799,3600.0
2013-08-20 12:15:00,87.95,88.05,87.95,88.02,6300.0,68.4799,68.5578,68.4799,68.5344,6300.0
2013-08-20 12:20:00,88.05,88.08,88.0,88.03,6800.0,68.5578,68.5812,68.5189,68.5422,6800.0
2013-08-20 12:25:00,88.03,88.06,88.0,88.03,4000.0,68.5422,68.5656,68.5189,68.5422,4000.0
2013-08-20 12:30:00,88.05,88.1,88.02,88.05,15900.0,68.5578,68.5967,68.5344,68.5578,15900.0
2013-08-20 12:35:00,88.06,88.12,88.05,88.09,9500.0,68.5656,68.6123,68.5578,68.589,9500.0
2013-08-20 12:40:00,88.06,88.07,87.98,88.01,2900.0,68.5656,68.5734,68.5033,68.5267,2900.0
2013-08-20 12:45:00,88.0,88.05,87.99,88.04,2900.0,68.5189,68.5578,68.5111,68.55,2900.0
2013-08-20 12:50:00,88.05,88.09,88.04,88.08,78000.0,68.5578,68.589,68.55,68.5812,78000.0
2013-08-20 12:55:00,88.06,88.19,88.06,88.15,6100.0,68.5656,68.6668,68.5656,68.6357,6100.0
2013-08-20 13:00:00,88.15,88.35,88.15,88.33,5400.0,68.6357,68.7914,68.6357,68.7758,5400.0
2013-08-20 13:05:00,88.33,88.33,88.27,88.27,1700.0,68.7758,68.7758,68.7291,68.7291,1700.0
2013-08-20 13:10:00,88.27,88.31,88.27,88.31,2500.0,68.7291,68.7602,68.7291,68.7602,2500.0
2013-08-20 13:15:00,88.3,88.31,88.22,88.24,5400.0,68.7525,68.7602,68.6902,68.7057,5400.0
2013-08-20 13:20:00,88.23,88.31,88.2,88.28,4200.0,68.698,68.7602,68.6746,68.7369,4200.0
2013-08-20 13:25:00,88.29,88.3,88.16,88.19,7400.0,68.7447,68.7525,68.6435,68.6668,7400.0
2013-08-20 13:30:00,88.2,88.26,88.2,88.26,5000.0,68.6746,68.7213,68.6746,68.7213,5000.0
2013-08-20 13:35:00,88.29,88.33,88.27,88.27,2500.0,68.7447,68.7758,68.7291,68.7291,2500.0
2013-08-20 13:40:00,88.27,88.28,88.19,88.23,5600.0,68.7291,68.7369,68.6668,68.698,5600.0
2013-08-20 13:45:00,88.21,88.32,88.2,88.28,4200.0,68.6824,68.768,68.6746,68.7369,4200.0
2013-08-20 13:50:00,88.27,88.3,88.2,88.21,3700.0,68.7291,68.7525,68.6746,68.6824,3700.0
2013-08-20 13:55:00,88.22,88.23,88.14,88.15,2600.0,68.6902,68.698,68.6279,68.6357,2600.0
2013-08-20 14:00:00,88.14,88.2,88.13,88.14,2800.0,68.6279,68.6746,68.6201,68.6279,2800.0
2013-08-20 14:05:00,88.14,88.17,88.14,88.14,2200.0,68.6279,68.6512,68.6279,68.6279,2200.0
2013-08-20 14:10:00,88.13,88.13,88.05,88.07,4500.0,68.6201,68.6201,68.5578,68.5734,4500.0
2013-08-20 14:15:00,88.1,88.12,88.08,88.1,2700.0,68.5967,68.6123,68.5812,68.5967,2700.0
2013-08-20 14:20:00,88.07,88.08,88.02,88.04,13500.0,68.5734,68.5812,68.5344,68.55,13500.0
2013-08-20 14:25:00,88.04,88.18,88.04,88.16,3000.0,68.55,68.659,68.55,68.6435,3000.0
2013-08-20 14:30:00,88.16,88.16,88.07,88.07,3800.0,68.6435,68.6435,68.5734,68.5734,3800.0
2013-08-20 14:35:00,88.06,88.07,87.95,88.01,7600.0,68.5656,68.5734,68.4799,68.5267,7600.0
2013-08-20 14:40:00,88.04,88.12,88.04,88.09,2900.0,68.55,68.6123,68.55,68.589,2900.0
2013-08-20 14:45:00,88.08,88.15,88.04,88.15,3600.0,68.5812,68.6357,68.55,68.6357,3600.0
2013-08-20 14:50:00,88.15,88.17,88.14,88.17,2600.0,68.6357,68.6512,68.6279,68.6512,2600.0
2013-08-20 14:55:00,88.16,88.17,88.04,88.06,5600.0,68.6435,68.6512,68.55,68.5656,5600.0
2013-08-20 15:00:00,88.08,88.11,88.07,88.08,1400.0,68.5812,68.6045,68.5734,68.5812,1400.0
2013-08-20 15:05:00,88.08,88.17,88.08,88.15,5500.0,68.5812,68.6512,68.5812,68.6357,5500.0
2013-08-20 15:10:00,88.14,88.15,88.12,88.14,6900.0,68.6279,68.6357,68.6123,68.6279,6900.0
2013-08-20 15:15:00,88.13,88.25,88.13,88.23,7600.0,68.6201,68.7135,68.6201,68.698,7600.0
2013-08-20 15:20:00,88.24,88.24,88.17,88.18,7000.0,68.7057,68.7057,68.6512,68.659,7000.0
2013-08-20 15:25:00,88.19,88.29,88.19,88.29,8100.0,68.6668,68.7447,68.6668,68.7447,8100.0
2013-08-20 15:30:00,88.3,88.37,88.24,88.24,13500.0,68.7525,68.807,68.7057,68.7057,13500.0
2013-08-20 15:35:00,88.23,88.29,88.22,88.22,6300.0,68.698,68.7447,68.6902,68.6902,6300.0
2013-08-20 15:40:00,88.22,88.35,88.22,88.3,21500.0,68.6902,68.7914,68.6902,68.7525,21500.0
2013-08-20 15:45:00,88.31,88.35,88.14,88.14,21700.0,68.7602,68.7914,68.6279,68.6279,21700.0
2013-08-20 15:50:00,88.14,88.2,88.12,88.13,12600.0,68.6279,68.6746,68.6123,68.6201,12600.0
2013-08-20 15:55:00,88.14,88.15,88.0,88.02,114300.0,68.6279,68.6357,68.5189,68.5344,114300.0
2013-08-21 09:30:00,87.75,87.91,87.41,87.42,7800.0,68.3242,68.4488,68.0595,68.0673,7800.0
2013-08-21 09:35:00,87.49,87.87,87.41,87.87,6400.0,68.1218,68.4177,68.0595,68.4177,6400.0
2013-08-21 09:40:00,87.86,87.94,87.67,87.93,11400.0,68.4099,68.4722,68.2619,68.4644,11400.0
2013-08-21 09:45:00,87.88,88.07,87.86,88.07,3200.0,68.4254,68.5734,68.4099,68.5734,3200.0
2013-08-21 09:50:00,87.96,87.96,87.83,87.83,3900.0,68.4877,68.4877,68.3865,68.3865,3900.0
2013-08-21 09:55:00,87.83,87.84,87.66,87.84,6900.0,68.3865,68.3943,68.2541,68.3943,6900.0
2013-08-21 10:00:00,87.77,88.02,87.77,88.01,4800.0,68.3398,68.5344,68.3398,68.5267,4800.0
2013-08-21 10:05:00,87.97,87.97,87.78,87.85,10800.0,68.4955,68.4955,68.3476,68.4021,10800.0
2013-08-21 10:10:00,87.85,87.94,87.67,87.7,16400.0,68.4021,68.4722,68.2619,68.2853,16400.0
2013-08-21 10:15:00,87.68,87.84,87.66,87.81,5100.0,68.2697,68.3943,68.2541,68.3709,5100.0
2013-08-21 10:20:00,87.84,88.03,87.84,87.91,6800.0,68.3943,68.5422,68.3943,68.4488,6800.0
2013-08-21 10:25:00,87.91,88.0,87.89,87.98,9300.0,68.4488,68.5189,68.4332,68.5033,9300.0
2013-08-21 10:30:00,87.99,88.0,87.8,87.81,4500.0,68.5111,68.5189,68.3632,68.3709,4500.0
2013-08-21 10:35:00,87.83,87.86,87.74,87.83,28200.0,68.3865,68.4099,68.3164,68.3865,28200.0
2013-08-21 10:40:00,87.86,87.88,87.71,87.77,13100.0,68.4099,68.4254,68.2931,68.3398,13100.0
2013-08-21 10:45:00,87.77,87.77,87.57,87.67,13300.0,68.3398,68.3398,68.1841,68.2619,13300.0
2013-08-21 10:50:00,87.62,87.68,87.55,87.57,30600.0,68.223,68.2697,68.1685,68.1841,30600.0
2013-08-21 10:55:00,87.57,87.58,87.52,87.53,4400.0,68.1841,68.1919,68.1451,68.1529,4400.0
2013-08-21 11:00:00,87.53,87.61,87.48,87.58,5200.0,68.1529,68.2152,68.114,68.1919,5200.0
2013-08-21 11:05:00,87.58,87.58,87.41,87.41,6500.0,68.1919,68.1919,68.0595,68.0595,6500.0
2013-08-21 11:10:00,87.4,87.49,87.36,87.43,3200.0,68.0517,68.1218,68.0206,68.0751,3200.0
2013-08-21 11:15:00,87.43,87.59,87.42,87.56,4300.0,68.0751,68.1996,68.0673,68.1763,4300.0
2013-08-21 11:20:00,87.56,87.56,87.45,87.45,3300.0,68.1763,68.1763,68.0906,68.0906,3300.0
2013-08-21 11:25:00,87.45,87.49,87.37,87.41,10500.0,68.0906,68.1218,68.0283,68.0595,10500.0
2013-08-21 11:30:00,87.43,87.5,87.42,87.5,4700.0,68.0751,68.1296,68.0673,68.1296,4700.0
2013-08-21 11:35:00,87.58,87.59,87.34,87.34,21000.0,68.1919,68.1996,68.005,68.005,21000.0
2013-08-21 11:40:00,87.34,87.44,87.27,87.44,7900.0,68.005,68.0828,67.9505,68.0828,7900.0
2013-08-21 11:45:00,87.45,87.47,87.27,87.27,4900.0,68.0906,68.1062,67.9505,67.9505,4900.0
2013-08-21 11:50:00,87.29,87.33,87.28,87.31,3100.0,67.9661,67.9972,67.9583,67.9816,3100.0
2013-08-21 11:55:00,87.32,87.58,87.31,87.58,5400.0,67.9894,68.1919,67.9816,68.1919,5400.0
2013-08-21 12:00:00,87.56,87.61,87.56,87.6,6900.0,68.1763,68.2152,68.1763,68.2074,6900.0
2013-08-21 12:05:00,87.57,87.57,87.46,87.5,2600.0,68.1841,68.1841,68.0984,68.1296,2600.0
2013-08-21 12:10:00,87.5,87.69,87.5,87.6,14200.0,68.1296,68.2775,68.1296,68.2074,14200.0
2013-08-21 12:15:00,87.56,87.66,87.51,87.65,10900.0,68.1763,68.2541,68.1374,68.2464,10900.0
2013-08-21 12:20:00,87.67,87.69,87.57,87.64,2500.0,68.2619,68.2775,68.1841,68.2386,2500.0
2013-08-21 12:25:00,87.65,87.67,87.61,87.61,2000.0,68.2464,68.2619,68.2152,68.2152,2000.0
2013-08-21 12:30:00,87.61,87.68,87.61,87.68,1300.0,68.2152,68.2697,68.2152,68.2697,1300.0
2013-08-21 12:35:00,87.68,87.68,87.55,87.6,2900.0,68.2697,68.2697,68.1685,68.2074,2900.0
2013-08-21 12:40:00,87.6,87.69,87.58,87.69,1900.0,68.2074,68.2775,68.1919,68.2775,1900.0
2013-08-21 12:45:00,87.68,87.77,87.66,87.73,15900.0,68.2697,68.3398,68.2541,68.3086,15900.0
2013-08-21 12:50:00,87.73,87.75,87.71,87.72,5300.0,68.3086,68.3242,68.2931,68.3009,5300.0
2013-08-21 12:55:00,87.72,87.78,87.71,87.71,13000.0,68.3009,68.3476,68.2931,68.2931,13000.0
2013-08-21 13:00:00,87.71,87.71,87.63,87.64,1900.0,68.2931,68.2931,68.2308,68.2386,1900.0
2013-08-21 13:05:00,87.64,87.64,87.6,87.6,2500.0,68.2386,68.2386,68.2074,68.2074,2500.0
2013-08-21 13:10:00,87.63,87.7,87.61,87.7,2500.0,68.2308,68.2853,68.2152,68.2853,2500.0
2013-08-21 13:15:00,87.7,87.78,87.7,87.74,9400.0,68.2853,68.3476,68.2853,68.3164,9400.0
2013-08-21 13:20:00,87.74,87.74,87.58,87.59,4000.0,68.3164,68.3164,68.1919,68.1996,4000.0
2013-08-21 13:25:00,87.61,87.68,87.61,87.68,1700.0,68.2152,68.2697,68.2152,68.2697,1700.0
2013-08-21 13:30:00,87.68,87.68,87.65,87.65,1100.0,68.2697,68.2697,68.2464,68.2464,1100.0
2013-08-21 13:35:00,87.65,87.67,87.63,87.64,3200.0,68.2464,68.2619,68.2308,68.2386,3200.0
2013-08-21 13:40:00,87.64,87.75,87.61,87.75,3800.0,68.2386,68.3242,68.2152,68.3242,3800.0
2013-08-21 13:45:00,87.83,87.84,87.78,87.81,6800.0,68.3865,68.3943,68.3476,68.3709,6800.0
2013-08-21 13:50:00,87.81,87.81,87.75,87.75,10300.0,68.3709,68.3709,68.3242,68.3242,10300.0
2013-08-21 13:55:00,87.76,87.83,87.74,87.83,5100.0,68.332,68.3865,68.3164,68.3865,5100.0
2013-08-21 14:00:00,87.83,87.83,87.33,87.35,20400.0,68.3865,68.3865,67.9972,68.0128,20400.0
2013-08-21 14:05:00,87.32,87.38,86.98,87.36,9500.0,67.9894,68.0361,67.7247,68.0206,9500.0
2013-08-21 14:10:00,87.44,87.63,87.43,87.58,6800.0,68.0828,68.2308,68.0751,68.1919,6800.0
2013-08-21 14:15:00,87.66,87.77,87.5,87.58,6400.0,68.2541,68.3398,68.1296,68.1919,6400.0
2013-08-21 14:20:00,87.51,87.56,87.32,87.48,8000.0,68.1374,68.1763,67.9894,68.114,8000.0
2013-08-21 14:25:00,87.58,87.69,87.58,87.69,2800.0,68.1919,68.2775,68.1919,68.2775,2800.0
2013-08-21 14:30:00,87.67,88.13,87.65,88.13,20400.0,68.2619,68.6201,68.2464,68.6201,20400.0
2013-08-21 14:35:00,88.11,88.34,88.06,88.14,6900.0,68.6045,68.7836,68.5656,68.6279,6900.0
2013-08-21 14:40:00,88.15,88.35,88.11,88.34,9900.0,68.6357,68.7914,68.6045,68.7836,9900.0
2013-08-21 14:45:00,88.34,88.52,88.32,88.47,8600.0,68.7836,68.9238,68.768,68.8848,8600.0
2013-08-21 14:50:00,88.44,88.48,88.33,88.44,4900.0,68.8615,68.8926,68.7758,68.8615,4900.0
2013-08-21 14:55:00,88.43,88.47,88.32,88.33,5200.0,68.8537,68.8848,68.768,68.7758,5200.0
2013-08-21 15:00:00,88.38,88.41,88.19,88.28,15200.0,68.8148,68.8381,68.6668,68.7369,15200.0
2013-08-21 15:05:00,88.31,88.37,88.17,88.18,19400.0,68.7602,68.807,68.6512,68.659,19400.0
2013-08-21 15:10:00,88.16,88.32,88.06,88.31,6700.0,68.6435,68.768,68.5656,68.7602,6700.0
2013-08-21 15:15:00,88.31,88.31,88.14,88.15,9000.0,68.7602,68.7602,68.6279,68.6357,9000.0
2013-08-21 15:20:00,88.12,88.22,88.1,88.2,6000.0,68.6123,68.6902,68.5967,68.6746,6000.0
2013-08-21 15:25:00,88.17,88.23,88.04,88.1,7100.0,68.6512,68.698,68.55,68.5967,7100.0
2013-08-21 15:30:00,88.1,88.19,88.07,88.19,5200.0,68.5967,68.6668,68.5734,68.6668,5200.0
2013-08-21 15:35:00,88.19,88.22,88.0,88.02,9200.0,68.6668,68.6902,68.5189,68.5344,9200.0
2013-08-21 15:40:00,88.06,88.07,87.84,87.98,16100.0,68.5656,68.5734,68.3943,68.5033,16100.0
2013-08-21 15:45:00,87.95,87.97,87.67,87.74,22300.0,68.4799,68.4955,68.2619,68.3164,22300.0
2013-08-21 15:50:00,87.73,87.78,87.6,87.6,15100.0,68.3086,68.3476,68.2074,68.2074,15100.0
2013-08-21 15:55:00,87.6,87.66,87.37,87.45,67000.0,68.2074,68.2541,68.0283,68.0906,67000.0
2013-08-22 09:30:00,87.88,88.24,87.53,88.2,22000.0,68.4254,68.7057,68.1529,68.6746,22000.0
2013-08-22 09:35:00,88.24,88.94,88.24,88.91,9800.0,68.7057,69.2508,68.7057,69.2274,9800.0
2013-08-22 09:40:00,88.8,89.09,88.7,88.9,7100.0,69.1418,69.3676,69.0639,69.2196,7100.0
2013-08-22 09:45:00,88.94,89.04,88.82,89.04,7400.0,69.2508,69.3286,69.1573,69.3286,7400.0
2013-08-22 09:50:00,89.04,89.05,88.67,88.71,7300.0,69.3286,69.3364,69.0406,69.0717,7300.0
2013-08-22 09:55:00,88.78,88.91,88.67,88.67,4600.0,69.1262,69.2274,69.0406,69.0406,4600.0
2013-08-22 10:00:00,88.67,88.75,88.49,88.56,13100.0,69.0406,69.1028,68.9004,68.9549,13100.0
2013-08-22 10:05:00,88.58,88.65,88.56,88.59,5000.0,68.9705,69.025,68.9549,68.9783,5000.0
2013-08-22 10:10:00,88.58,88.73,88.42,88.71,7100.0,68.9705,69.0873,68.8459,69.0717,7100.0
2013-08-22 10:15:00,88.72,88.88,88.72,88.83,4800.0,69.0795,69.2041,69.0795,69.1651,4800.0
2013-08-22 10:20:00,88.84,88.88,88.76,88.81,3300.0,69.1729,69.2041,69.1106,69.1496,3300.0
2013-08-22 10:25:00,88.78,88.85,88.75,88.78,2100.0,69.1262,69.1807,69.1028,69.1262,2100.0
2013-08-22 10:30:00,88.82,88.88,88.76,88.76,2400.0,69.1573,69.2041,69.1106,69.1106,2400.0
2013-08-22 10:35:00,88.76,88.86,88.76,88.83,4800.0,69.1106,69.1885,69.1106,69.1651,4800.0
2013-08-22 10:40:00,88.8,88.96,88.78,88.91,19100.0,69.1418,69.2664,69.1262,69.2274,19100.0
2013-08-22 10:45:00,88.92,88.94,88.74,88.74,6100.0,69.2352,69.2508,69.0951,69.0951,6100.0
2013-08-22 10:50:00,88.72,88.72,88.64,88.72,4000.0,69.0795,69.0795,69.0172,69.0795,4000.0
2013-08-22 10:55:00,88.7,88.7,88.58,88.65,8400.0,69.0639,69.0639,68.9705,69.025,8400.0
2013-08-22 11:00:00,88.66,88.72,88.66,88.66,6000.0,69.0328,69.0795,69.0328,69.0328,6000.0
2013-08-22 11:05:00,88.66,88.66,88.56,88.65,6600.0,69.0328,69.0328,68.9549,69.025,6600.0
2013-08-22 11:10:00,88.64,88.64,88.52,88.57,6000.0,69.0172,69.0172,68.9238,68.9627,6000.0
2013-08-22 11:15:00,88.51,88.52,88.43,88.43,19600.0,68.916,68.9238,68.8537,68.8537,19600.0
2013-08-22 11:20:00,88.44,88.45,88.34,88.34,5800.0,68.8615,68.8693,68.7836,68.7836,5800.0
2013-08-22 11:25:00,88.34,88.38,88.29,88.35,9600.0,68.7836,68.8148,68.7447,68.7914,9600.0
2013-08-22 11:30:00,88.33,88.47,88.31,88.47,4500.0,68.7758,68.8848,68.7602,68.8848,4500.0
2013-08-22 11:35:00,88.51,88.58,88.5,88.5,4100.0,68.916,68.9705,68.9082,68.9082,4100.0
2013-08-22 11:40:00,88.5,88.5,88.41,88.43,4500.0,68.9082,68.9082,68.8381,68.8537,4500.0
2013-08-22 11:45:00,88.51,88.65,88.51,88.64,6000.0,68.916,69.025,68.916,69.0172,6000.0
2013-08-22 11:50:00,88.65,88.67,88.57,88.59,4800.0,69.025,69.0406,68.9627,68.9783,4800.0
2013-08-22 11:55:00,88.61,88.61,88.53,88.57,4600.0,68.9938,68.9938,68.9315,68.9627,4600.0
2013-08-22 12:00:00,88.62,88.66,88.53,88.56,3200.0,69.0016,69.0328,68.9315,68.9549,3200.0
2013-08-22 12:05:00,88.6,88.67,88.6,88.66,2700.0,68.9861,69.0406,68.9861,69.0328,2700.0
2013-08-22 12:10:00,88.67,88.72,88.66,88.69,2900.0,69.0406,69.0795,69.0328,69.0561,2900.0
2013-08-22 12:15:00,88.7,88.7,88.61,88.61,7300.0,69.0639,69.0639,68.9938,68.9938,7300.0
2013-08-22 12:20:00,88.6,88.64,88.58,88.58,4800.0,68.9861,69.0172,68.9705,68.9705,4800.0
2013-08-22 12:25:00,88.56,88.59,88.45,88.46,2600.0,68.9549,68.9783,68.8693,68.877,2600.0
2013-08-22 12:30:00,88.5,88.62,88.5,88.59,5200.0,68.9082,69.0016,68.9082,68.9783,5200.0
2013-08-22 12:35:00,88.6,88.68,88.58,88.65,2100.0,68.9861,69.0483,68.9705,69.025,2100.0
2013-08-22 12:40:00,88.67,88.7,88.66,88.7,2400.0,69.0406,69.0639,69.0328,69.0639,2400.0
2013-08-22 12:45:00,88.71,88.72,88.64,88.64,1800.0,69.0717,69.0795,69.0172,69.0172,1800.0
2013-08-22 12:50:00,88.56,88.56,88.38,88.41,2300.0,68.9549,68.9549,68.8148,68.8381,2300.0
2013-08-22 12:55:00,88.39,88.39,88.3,88.3,1800.0,68.8225,68.8225,68.7525,68.7525,1800.0
2013-08-22 13:00:00,88.3,88.43,88.3,88.42,1400.0,68.7525,68.8537,68.7525,68.8459,1400.0
2013-08-22 13:05:00,88.49,88.55,88.47,88.52,4700.0,68.9004,68.9471,68.8848,68.9238,4700.0
2013-08-22 13:10:00,88.54,88.7,88.54,88.66,12100.0,68.9393,69.0639,68.9393,69.0328,12100.0
2013-08-22 13:15:00,88.66,88.66,88.47,88.53,5000.0,69.0328,69.0328,68.8848,68.9315,5000.0
2013-08-22 13:20:00,88.56,88.56,88.49,88.51,2500.0,68.9549,68.9549,68.9004,68.916,2500.0
2013-08-22 13:25:00,88.52,88.64,88.52,88.6,1500.0,68.9238,69.0172,68.9238,68.9861,1500.0
2013-08-22 13:30:00,88.6,88.7,88.6,88.63,4100.0,68.9861,69.0639,68.9861,69.0094,4100.0
2013-08-22 13:35:00,88.65,88.79,88.64,88.78,5100.0,69.025,69.134,69.0172,69.1262,5100.0
2013-08-22 13:40:00,88.76,88.77,88.64,88.72,5400.0,69.1106,69.1184,69.0172,69.0795,5400.0
2013-08-22 13:45:00,88.73,88.79,88.72,88.79,6200.0,69.0873,69.134,69.0795,69.134,6200.0
2013-08-22 13:50:00,88.79,88.89,88.74,88.78,4400.0,69.134,69.2119,69.0951,69.1262,4400.0
2013-08-22 13:55:00,88.78,88.79,88.75,88.78,1400.0,69.1262,69.134,69.1028,69.1262,1400.0
2013-08-22 14:00:00,88.79,88.79,88.77,88.77,1000.0,69.134,69.134,69.1184,69.1184,1000.0
2013-08-22 14:05:00,88.77,88.79,88.72,88.72,1500.0,69.1184,69.134,69.0795,69.0795,1500.0
2013-08-22 14:10:00,88.71,88.71,88.67,88.67,3400.0,69.0717,69.0717,69.0406,69.0406,3400.0
2013-08-22 14:15:00,88.67,88.67,88.4,88.42,4000.0,69.0406,69.0406,68.8303,68.8459,4000.0
2013-08-22 14:20:00,88.36,88.5,88.32,88.48,3500.0,68.7992,68.9082,68.768,68.8926,3500.0
2013-08-22 14:25:00,88.55,88.59,88.54,88.54,2000.0,68.9471,68.9783,68.9393,68.9393,2000.0
2013-08-22 14:30:00,88.59,88.66,88.56,88.66,2600.0,68.9783,69.0328,68.9549,69.0328,2600.0
2013-08-22 14:35:00,88.68,88.73,88.67,88.7,2400.0,69.0483,69.0873,69.0406,69.0639,2400.0
2013-08-22 14:40:00,88.72,88.72,88.68,88.68,900.0,69.0795,69.0795,69.0483,69.0483,900.0
2013-08-22 14:45:00,88.68,88.68,88.61,88.68,2000.0,69.0483,69.0483,68.9938,69.0483,2000.0
2013-08-22 14:50:00,88.68,88.73,88.6,88.72,14200.0,69.0483,69.0873,68.9861,69.0795,14200.0
2013-08-22 14:55:00,88.7,88.72,88.68,88.7,2600.0,69.0639,69.0795,69.0483,69.0639,2600.0
2013-08-22 15:00:00,88.71,88.71,88.7,88.7,900.0,69.0717,69.0717,69.0639,69.0639,900.0
2013-08-22 15:05:00,88.7,88.88,88.68,88.88,8600.0,69.0639,69.2041,69.0483,69.2041,8600.0
2013-08-22 15:10:00,88.88,89.01,88.87,88.98,7600.0,69.2041,69.3053,69.1963,69.2819,7600.0
2013-08-22 15:15:00,88.99,89.12,88.97,89.12,4100.0,69.2897,69.3909,69.2741,69.3909,4100.0
2013-08-22 15:20:00,89.1,89.11,89.02,89.06,5500.0,69.3754,69.3831,69.3131,69.3442,5500.0
2013-08-22 15:25:00,89.02,89.16,88.98,89.09,12200.0,69.3131,69.4221,69.2819,69.3676,12200.0
2013-08-22 15:30:00,89.14,89.15,89.02,89.07,15700.0,69.4065,69.4143,69.3131,69.352,15700.0
2013-08-22 15:35:00,89.07,89.25,89.03,89.12,24300.0,69.352,69.4922,69.3209,69.3909,24300.0
2013-08-22 15:40:00,89.12,89.19,89.11,89.16,38300.0,69.3909,69.4454,69.3831,69.4221,38300.0
2013-08-22 15:45:00,89.15,89.18,89.07,89.11,38500.0,69.4143,69.4377,69.352,69.3831,38500.0
2013-08-22 15:50:00,89.11,89.14,89.02,89.07,36300.0,69.3831,69.4065,69.3131,69.352,36300.0
2013-08-22 15:55:00,89.07,89.12,89.01,89.06,43900.0,69.352,69.3909,69.3053,69.3442,43900.0
2013-08-23 09:30:00,89.05,89.26,88.94,88.94,13500.0,69.3364,69.4999,69.2508,69.2508,13500.0
2013-08-23 09:35:00,89.05,89.09,88.9,89.01,6500.0,69.3364,69.3676,69.2196,69.3053,6500.0
2013-08-23 09:40:00,89.01,89.01,88.57,88.57,9800.0,69.3053,69.3053,68.9627,68.9627,9800.0
2013-08-23 09:45:00,88.51,88.72,88.42,88.72,5400.0,68.916,69.0795,68.8459,69.0795,5400.0
2013-08-23 09:50:00,88.75,88.75,88.48,88.67,6700.0,69.1028,69.1028,68.8926,69.0406,6700.0
2013-08-23 09:55:00,88.58,88.58,88.31,88.51,6200.0,68.9705,68.9705,68.7602,68.916,6200.0
2013-08-23 10:00:00,88.5,88.53,88.16,88.33,9200.0,68.9082,68.9315,68.6435,68.7758,9200.0
2013-08-23 10:05:00,88.33,88.37,88.22,88.33,3600.0,68.7758,68.807,68.6902,68.7758,3600.0
2013-08-23 10:10:00,88.35,88.47,88.27,88.46,3100.0,68.7914,68.8848,68.7291,68.877,3100.0
2013-08-23 10:15:00,88.47,88.53,88.36,88.36,7400.0,68.8848,68.9315,68.7992,68.7992,7400.0
2013-08-23 10:20:00,88.32,88.32,88.04,88.25,4700.0,68.768,68.768,68.55,68.7135,4700.0
2013-08-23 10:25:00,88.29,88.34,88.15,88.15,6100.0,68.7447,68.7836,68.6357,68.6357,6100.0
2013-08-23 10:30:00,88.13,88.37,88.07,88.37,4900.0,68.6201,68.807,68.5734,68.807,4900.0
2013-08-23 10:35:00,88.34,88.42,88.24,88.24,5300.0,68.7836,68.8459,68.7057,68.7057,5300.0
2013-08-23 10:40:00,88.28,88.31,88.24,88.26,6400.0,68.7369,68.7602,68.7057,68.7213,6400.0
2013-08-23 10:45:00,88.23,88.26,88.08,88.13,5800.0,68.698,68.7213,68.5812,68.6201,5800.0
2013-08-23 10:50:00,88.21,88.4,88.21,88.4,10000.0,68.6824,68.8303,68.6824,68.8303,10000.0
2013-08-23 10:55:00,88.46,88.66,88.42,88.52,9400.0,68.877,69.0328,68.8459,68.9238,9400.0
2013-08-23 11:00:00,88.54,88.62,88.42,88.48,7700.0,68.9393,69.0016,68.8459,68.8926,7700.0
2013-08-23 11:05:00,88.48,88.51,88.3,88.3,5000.0,68.8926,68.916,68.7525,68.7525,5000.0
2013-08-23 11:10:00,88.26,88.33,88.19,88.29,6100.0,68.7213,68.7758,68.6668,68.7447,6100.0
2013-08-23 11:15:00,88.32,88.43,88.3,88.33,6600.0,68.768,68.8537,68.7525,68.7758,6600.0
2013-08-23 11:20:00,88.36,88.37,88.21,88.21,4400.0,68.7992,68.807,68.6824,68.6824,4400.0
2013-08-23 11:25:00,88.21,88.35,88.21,88.32,5200.0,68.6824,68.7914,68.6824,68.768,5200.0
2013-08-23 11:30:00,88.31,88.46,88.26,88.36,4800.0,68.7602,68.877,68.7213,68.7992,4800.0
2013-08-23 11:35:00,88.39,88.43,88.31,88.35,11000.0,68.8225,68.8537,68.7602,68.7914,11000.0
2013-08-23 11:40:00,88.36,88.46,88.36,88.45,1900.0,68.7992,68.877,68.7992,68.8693,1900.0
2013-08-23 11:45:00,88.51,88.64,88.5,88.63,8500.0,68.916,69.0172,68.9082,69.0094,8500.0
2013-08-23 11:50:00,88.63,88.64,88.52,88.57,4800.0,69.0094,69.0172,68.9238,68.9627,4800.0
2013-08-23 11:55:00,88.6,88.6,88.44,88.45,3500.0,68.9861,68.9861,68.8615,68.8693,3500.0
2013-08-23 12:00:00,88.54,88.55,88.49,88.52,2900.0,68.9393,68.9471,68.9004,68.9238,2900.0
2013-08-23 12:05:00,88.52,88.52,88.45,88.46,2800.0,68.9238,68.9238,68.8693,68.877,2800.0
2013-08-23 12:10:00,88.47,88.52,88.4,88.48,4900.0,68.8848,68.9238,68.8303,68.8926,4900.0
2013-08-23 12:15:00,88.48,88.52,88.46,88.52,2800.0,68.8926,68.9238,68.877,68.9238,2800.0
2013-08-23 12:20:00,88.54,88.56,88.48,88.54,3400.0,68.9393,68.9549,68.8926,68.9393,3400.0
2013-08-23 12:25:00,88.53,88.58,88.49,88.53,4200.0,68.9315,68.9705,68.9004,68.9315,4200.0
2013-08-23 12:30:00,88.52,88.56,88.5,88.54,3300.0,68.9238,68.9549,68.9082,68.9393,3300.0
2013-08-23 12:35:00,88.54,88.68,88.54,88.68,7200.0,68.9393,69.0483,68.9393,69.0483,7200.0
2013-08-23 12:40:00,88.7,88.7,88.63,88.63,6500.0,69.0639,69.0639,69.0094,69.0094,6500.0
2013-08-23 12:45:00,88.64,88.65,88.6,88.6,2500.0,69.0172,69.025,68.9861,68.9861,2500.0
2013-08-23 12:50:00,88.6,88.69,88.59,88.68,3800.0,68.9861,69.0561,68.9783,69.0483,3800.0
2013-08-23 12:55:00,88.7,88.76,88.7,88.76,2100.0,69.0639,69.1106,69.0639,69.1106,2100.0
2013-08-23 13:00:00,88.76,88.76,88.61,88.64,4800.0,69.1106,69.1106,68.9938,69.0172,4800.0
2013-08-23 13:05:00,88.64,88.71,88.63,88.71,2600.0,69.0172,69.0717,69.0094,69.0717,2600.0
2013-08-23 13:10:00,88.7,88.71,88.68,88.71,3600.0,69.0639,69.0717,69.0483,69.0717,3600.0
2013-08-23 13:15:00,88.72,88.74,88.7,88.7,2600.0,69.0795,69.0951,69.0639,69.0639,2600.0
2013-08-23 13:20:00,88.67,88.7,88.65,88.7,3800.0,69.0406,69.0639,69.025,69.0639,3800.0
2013-08-23 13:25:00,88.7,88.7,88.68,88.68,3100.0,69.0639,69.0639,69.0483,69.0483,3100.0
2013-08-23 13:30:00,88.67,88.71,88.67,88.71,2600.0,69.0406,69.0717,69.0406,69.0717,2600.0
2013-08-23 13:35:00,88.72,88.81,88.7,88.79,3700.0,69.0795,69.1496,69.0639,69.134,3700.0
2013-08-23 13:40:00,88.81,88.82,88.76,88.76,5100.0,69.1496,69.1573,69.1106,69.1106,5100.0
2013-08-23 13:45:00,88.75,88.8,88.74,88.78,2300.0,69.1028,69.1418,69.0951,69.1262,2300.0
2013-08-23 13:50:00,88.78,88.81,88.75,88.81,3300.0,69.1262,69.1496,69.1028,69.1496,3300.0
2013-08-23 13:55:00,88.82,88.9,88.78,88.81,6800.0,69.1573,69.2196,69.1262,69.1496,6800.0
2013-08-23 14:00:00,88.81,88.81,88.69,88.77,4000.0,69.1496,69.1496,69.0561,69.1184,4000.0
2013-08-23 14:05:00,88.77,88.78,88.72,88.72,4800.0,69.1184,69.1262,69.0795,69.0795,4800.0
2013-08-23 14:10:00,88.73,88.79,88.73,88.74,3500.0,69.0873,69.134,69.0873,69.0951,3500.0
2013-08-23 14:15:00,88.73,88.75,88.69,88.72,5400.0,69.0873,69.1028,69.0561,69.0795,5400.0
2013-08-23 14:20:00,88.72,88.76,88.71,88.74,2600.0,69.0795,69.1106,69.0717,69.0951,2600.0
2013-08-23 14:25:00,88.74,88.78,88.74,88.77,24700.0,69.0951,69.1262,69.0951,69.1184,24700.0
2013-08-23 14:30:00,88.77,88.81,88.77,88.78,2500.0,69.1184,69.1496,69.1184,69.1262,2500.0
2013-08-23 14:35:00,88.81,88.89,88.81,88.89,3100.0,69.1496,69.2119,69.1496,69.2119,3100.0
2013-08-23 14:40:00,88.9,88.9,88.75,88.76,3900.0,69.2196,69.2196,69.1028,69.1106,3900.0
2013-08-23 14:45:00,88.78,88.81,88.78,88.79,2000.0,69.1262,69.1496,69.1262,69.134,2000.0
2013-08-23 14:50:00,88.82,88.83,88.8,88.81,1600.0,69.1573,69.1651,69.1418,69.1496,1600.0
2013-08-23 14:55:00,88.81,88.85,88.79,88.83,4000.0,69.1496,69.1807,69.134,69.1651,4000.0
2013-08-23 15:00:00,88.83,88.87,88.82,88.84,6200.0,69.1651,69.1963,69.1573,69.1729,6200.0
2013-08-23 15:05:00,88.84,88.87,88.82,88.87,3700.0,69.1729,69.1963,69.1573,69.1963,3700.0
2013-08-23 15:10:00,88.87,88.88,88.81,88.82,3900.0,69.1963,69.2041,69.1496,69.1573,3900.0
2013-08-23 15:15:00,88.82,88.84,88.8,88.8,4000.0,69.1573,69.1729,69.1418,69.1418,4000.0
2013-08-23 15:20:00,88.81,88.85,88.81,88.85,3700.0,69.1496,69.1807,69.1496,69.1807,3700.0
2013-08-23 15:25:00,88.87,88.95,88.87,88.95,5300.0,69.1963,69.2586,69.1963,69.2586,5300.0
2013-08-23 15:30:00,88.95,88.99,88.87,88.88,7200.0,69.2586,69.2897,69.1963,69.2041,7200.0
2013-08-23 15:35:00,88.88,88.89,88.85,88.89,5700.0,69.2041,69.2119,69.1807,69.2119,5700.0
2013-08-23 15:40:00,88.89,88.97,88.88,88.97,9400.0,69.2119,69.2741,69.2041,69.2741,9400.0
2013-08-23 15:45:00,88.98,89.13,88.97,89.08,26200.0,69.2819,69.3987,69.2741,69.3598,26200.0
2013-08-23 15:50:00,89.08,89.11,89.01,89.09,11000.0,69.3598,69.3831,69.3053,69.3676,11000.0
2013-08-23 15:55:00,89.09,89.14,88.98,89.02,37500.0,69.3676,69.4065,69.2819,69.3131,37500.0
2013-08-26 09:30:00,89.02,89.06,88.5,88.94,8500.0,69.3131,69.3442,68.9082,69.2508,8500.0
2013-08-26 09:35:00,88.96,88.96,88.73,88.76,2700.0,69.2664,69.2664,69.0873,69.1106,2700.0
2013-08-26 09:40:00,88.74,88.88,88.67,88.87,5000.0,69.0951,69.2041,69.0406,69.1963,5000.0
2013-08-26 09:45:00,88.9,88.95,88.84,88.85,2700.0,69.2196,69.2586,69.1729,69.1807,2700.0
2013-08-26 09:50:00,88.82,88.86,88.75,88.75,3500.0,69.1573,69.1885,69.1028,69.1028,3500.0
2013-08-26 09:55:00,88.68,88.77,88.62,88.62,6900.0,69.0483,69.1184,69.0016,69.0016,6900.0
2013-08-26 10:00:00,88.68,88.82,88.59,88.82,2600.0,69.0483,69.1573,68.9783,69.1573,2600.0
2013-08-26 10:05:00,88.83,89.04,88.81,89.04,3800.0,69.1651,69.3286,69.1496,69.3286,3800.0
2013-08-26 10:10:00,89.03,89.13,88.94,89.13,1000.0,69.3209,69.3987,69.2508,69.3987,1000.0
2013-08-26 10:15:00,89.06,89.19,89.01,89.03,3600.0,69.3442,69.4454,69.3053,69.3209,3600.0
2013-08-26 10:20:00,89.0,89.06,89.0,89.06,500.0,69.2975,69.3442,69.2975,69.3442,500.0
2013-08-26 10:25:00,89.12,89.16,89.02,89.11,17100.0,69.3909,69.4221,69.3131,69.3831,17100.0
2013-08-26 10:30:00,89.11,89.13,89.01,89.02,1300.0,69.3831,69.3987,69.3053,69.3131,1300.0
2013-08-26 10:35:00,89.05,89.15,89.04,89.12,1700.0,69.3364,69.4143,69.3286,69.3909,1700.0
2013-08-26 10:40:00,89.18,89.22,89.17,89.22,1600.0,69.4377,69.4688,69.4299,69.4688,1600.0
2013-08-26 10:45:00,89.23,89.24,89.12,89.17,3700.0,69.4766,69.4844,69.3909,69.4299,3700.0
2013-08-26 10:50:00,89.19,89.21,89.12,89.2,2500.0,69.4454,69.461,69.3909,69.4532,2500.0
2013-08-26 10:55:00,89.23,89.33,89.22,89.3,1800.0,69.4766,69.5544,69.4688,69.5311,1800.0
2013-08-26 11:00:00,89.31,89.33,89.27,89.3,1600.0,69.5389,69.5544,69.5077,69.5311,1600.0
2013-08-26 11:05:00,89.28,89.3,89.23,89.29,3000.0,69.5155,69.5311,69.4766,69.5233,3000.0
2013-08-26 11:10:00,89.27,89.41,89.26,89.41,6400.0,69.5077,69.6167,69.4999,69.6167,6400.0
2013-08-26 11:15:00,89.39,89.41,89.34,89.4,1200.0,69.6012,69.6167,69.5622,69.6089,1200.0
2013-08-26 11:20:00,89.45,89.47,89.36,89.36,4000.0,69.6479,69.6635,69.5778,69.5778,4000.0
2013-08-26 11:25:00,89.36,89.38,89.27,89.31,11900.0,69.5778,69.5934,69.5077,69.5389,11900.0
2013-08-26 11:30:00,89.31,89.44,89.3,89.44,6700.0,69.5389,69.6401,69.5311,69.6401,6700.0
2013-08-26 11:35:00,89.43,89.43,89.41,89.41,1600.0,69.6323,69.6323,69.6167,69.6167,1600.0
2013-08-26 11:40:00,89.4,89.4,89.33,89.33,2500.0,69.6089,69.6089,69.5544,69.5544,2500.0
2013-08-26 11:45:00,89.31,89.34,89.31,89.33,2400.0,69.5389,69.5622,69.5389,69.5544,2400.0
2013-08-26 11:50:00,89.35,89.36,89.3,89.36,1200.0,69.57,69.5778,69.5311,69.5778,1200.0
2013-08-26 11:55:00,89.34,89.35,89.31,89.31,1700.0,69.5622,69.57,69.5389,69.5389,1700.0
2013-08-26 12:00:00,89.31,89.35,89.29,89.34,4600.0,69.5389,69.57,69.5233,69.5622,4600.0
2013-08-26 12:05:00,89.35,89.36,89.26,89.29,3700.0,69.57,69.5778,69.4999,69.5233,3700.0
2013-08-26 12:10:00,89.31,89.31,89.25,89.25,3600.0,69.5389,69.5389,69.4922,69.4922,3600.0
2013-08-26 12:15:00,89.27,89.31,89.27,89.3,4300.0,69.5077,69.5389,69.5077,69.5311,4300.0
2013-08-26 12:20:00,89.31,89.46,89.29,89.42,3200.0,69.5389,69.6557,69.5233,69.6245,3200.0
2013-08-26 12:25:00,89.42,89.45,89.37,89.39,5600.0,69.6245,69.6479,69.5856,69.6012,5600.0
2013-08-26 12:30:00,89.37,89.46,89.35,89.45,5500.0,69.5856,69.6557,69.57,69.6479,5500.0
2013-08-26 12:35:00,89.43,89.43,89.38,89.4,900.0,69.6323,69.6323,69.5934,69.6089,900.0
2013-08-26 12:40:00,89.4,89.43,89.4,89.43,1100.0,69.6089,69.6323,69.6089,69.6323,1100.0
2013-08-26 12:45:00,89.42,89.42,89.35,89.35,3800.0,69.6245,69.6245,69.57,69.57,3800.0
2013-08-26 12:50:00,89.35,89.4,89.35,89.4,2400.0,69.57,69.6089,69.57,69.6089,2400.0
2013-08-26 12:55:00,89.4,89.43,89.39,89.43,900.0,69.6089,69.6323,69.6012,69.6323,900.0
2013-08-26 13:00:00,89.4,89.4,89.36,89.36,3300.0,69.6089,69.6089,69.5778,69.5778,3300.0
2013-08-26 13:05:00,89.37,89.44,89.37,89.44,2300.0,69.5856,69.6401,69.5856,69.6401,2300.0
2013-08-26 13:10:00,89.46,89.5,89.45,89.49,3700.0,69.6557,69.6868,69.6479,69.679,3700.0
2013-08-26 13:15:00,89.47,89.47,89.45,89.45,700.0,69.6635,69.6635,69.6479,69.6479,700.0
2013-08-26 13:20:00,89.42,89.42,89.4,89.4,800.0,69.6245,69.6245,69.6089,69.6089,800.0
2013-08-26 13:25:00,89.38,89.38,89.31,89.31,4800.0,69.5934,69.5934,69.5389,69.5389,4800.0
2013-08-26 13:30:00,89.31,89.31,89.27,89.28,3400.0,69.5389,69.5389,69.5077,69.5155,3400.0
2013-08-26 13:35:00,89.28,89.28,89.21,89.21,2600.0,69.5155,69.5155,69.461,69.461,2600.0
2013-08-26 13:40:00,89.21,89.21,89.15,89.19,5600.0,69.461,69.461,69.4143,69.4454,5600.0
2013-08-26 13:45:00,89.2,89.21,89.17,89.17,6700.0,69.4532,69.461,69.4299,69.4299,6700.0
2013-08-26 13:50:00,89.18,89.21,89.1,89.2,10700.0,69.4377,69.461,69.3754,69.4532,10700.0
2013-08-26 13:55:00,89.2,89.32,89.2,89.31,3900.0,69.4532,69.5467,69.4532,69.5389,3900.0
2013-08-26 14:00:00,89.27,89.27,89.23,89.25,5700.0,69.5077,69.5077,69.4766,69.4922,5700.0
2013-08-26 14:05:00,89.22,89.25,89.17,89.18,7200.0,69.4688,69.4922,69.4299,69.4377,7200.0
2013-08-26 14:10:00,89.18,89.22,89.18,89.18,1900.0,69.4377,69.4688,69.4377,69.4377,1900.0
2013-08-26 14:15:00,89.17,89.21,89.16,89.18,4800.0,69.4299,69.461,69.4221,69.4377,4800.0
2013-08-26 14:20:00,89.19,89.25,89.18,89.18,2700.0,69.4454,69.4922,69.4377,69.4377,2700.0
2013-08-26 14:25:00,89.2,89.23,89.2,89.21,1400.0,69.4532,69.4766,69.4532,69.461,1400.0
2013-08-26 14:30:00,89.22,89.23,89.22,89.23,900.0,69.4688,69.4766,69.4688,69.4766,900.0
2013-08-26 14:35:00,89.2,89.23,89.15,89.19,39600.0,69.4532,69.4766,69.4143,69.4454,39600.0
2013-08-26 14:40:00,89.19,89.25,89.17,89.19,41900.0,69.4454,69.4922,69.4299,69.4454,41900.0
2013-08-26 14:45:00,89.18,89.2,89.17,89.2,6200.0,69.4377,69.4532,69.4299,69.4532,6200.0
2013-08-26 14:50:00,89.2,89.21,89.17,89.19,25200.0,69.4532,69.461,69.4299,69.4454,25200.0
2013-08-26 14:55:00,89.2,89.2,89.15,89.2,4100.0,69.4532,69.4532,69.4143,69.4532,4100.0
2013-08-26 15:00:00,89.2,89.2,89.18,89.2,4700.0,69.4532,69.4532,69.4377,69.4532,4700.0
2013-08-26 15:05:00,89.2,89.22,89.19,89.2,9800.0,69.4532,69.4688,69.4454,69.4532,9800.0
2013-08-26 15:10:00,89.2,89.21,88.93,88.93,13200.0,69.4532,69.461,69.243,69.243,13200.0
2013-08-26 15:15:00,88.9,88.99,88.84,88.93,9800.0,69.2196,69.2897,69.1729,69.243,9800.0
2013-08-26 15:20:00,88.93,88.93,88.58,88.66,24300.0,69.243,69.243,68.9705,69.0328,24300.0
2013-08-26 15:25:00,88.65,88.67,88.47,88.63,13400.0,69.025,69.0406,68.8848,69.0094,13400.0
2013-08-26 15:30:00,88.63,88.81,88.61,88.8,9800.0,69.0094,69.1496,68.9938,69.1418,9800.0
2013-08-26 15:35:00,88.75,88.8,88.65,88.65,21300.0,69.1028,69.1418,69.025,69.025,21300.0
2013-08-26 15:40:00,88.69,88.82,88.59,88.72,23700.0,69.0561,69.1573,68.9783,69.0795,23700.0
2013-08-26 15:45:00,88.72,88.73,88.53,88.54,24800.0,69.0795,69.0873,68.9315,68.9393,24800.0
2013-08-26 15:50:00,88.57,88.62,88.47,88.56,13100.0,68.9627,69.0016,68.8848,68.9549,13100.0
2013-08-26 15:55:00,88.56,88.57,88.3,88.3,95400.0,68.9549,68.9627,68.7525,68.7525,95400.0
2013-08-27 09:30:00,86.95,87.05,86.84,86.96,35500.0,67.7013,67.7792,67.6157,67.7091,35500.0
2013-08-27 09:35:00,87.03,87.32,86.87,87.18,14100.0,67.7636,67.9894,67.639,67.8804,14100.0
2013-08-27 09:40:00,87.19,87.28,87.14,87.14,3600.0,67.8882,67.9583,67.8493,67.8493,3600.0
2013-08-27 09:45:00,87.13,87.26,87.01,87.26,5300.0,67.8415,67.9427,67.748,67.9427,5300.0
2013-08-27 09:50:00,87.27,87.37,87.0,87.0,6000.0,67.9505,68.0283,67.7403,67.7403,6000.0
2013-08-27 09:55:00,87.0,87.17,86.89,86.89,11100.0,67.7403,67.8726,67.6546,67.6546,11100.0
2013-08-27 10:00:00,86.91,87.19,86.79,86.91,27500.0,67.6702,67.8882,67.5767,67.6702,27500.0
2013-08-27 10:05:00,86.9,86.94,86.75,86.8,13900.0,67.6624,67.6935,67.5456,67.5845,13900.0
2013-08-27 10:10:00,86.8,87.01,86.79,86.83,7200.0,67.5845,67.748,67.5767,67.6079,7200.0
2013-08-27 10:15:00,86.81,86.87,86.77,86.78,6400.0,67.5923,67.639,67.5612,67.569,6400.0
2013-08-27 10:20:00,86.79,86.88,86.73,86.73,8800.0,67.5767,67.6468,67.53,67.53,8800.0
2013-08-27 10:25:00,86.71,86.71,86.52,86.6,8000.0,67.5145,67.5145,67.3665,67.4288,8000.0
2013-08-27 10:30:00,86.66,86.9,86.65,86.75,22400.0,67.4755,67.6624,67.4677,67.5456,22400.0
2013-08-27 10:35:00,86.73,86.92,86.66,86.83,8100.0,67.53,67.678,67.4755,67.6079,8100.0
2013-08-27 10:40:00,86.86,87.0,86.82,87.0,6600.0,67.6312,67.7403,67.6001,67.7403,6600.0
2013-08-27 10:45:00,86.95,86.96,86.65,86.68,7400.0,67.7013,67.7091,67.4677,67.4911,7400.0
2013-08-27 10:50:00,86.68,86.71,86.54,86.71,5000.0,67.4911,67.5145,67.3821,67.5145,5000.0
2013-08-27 10:55:00,86.68,87.0,86.68,87.0,4100.0,67.4911,67.7403,67.4911,67.7403,4100.0
2013-08-27 11:00:00,87.0,87.0,86.8,86.84,4400.0,67.7403,67.7403,67.5845,67.6157,4400.0
2013-08-27 11:05:00,86.87,86.87,86.61,86.61,8400.0,67.639,67.639,67.4366,67.4366,8400.0
2013-08-27 11:10:00,86.68,86.77,86.64,86.65,4700.0,67.4911,67.5612,67.4599,67.4677,4700.0
2013-08-27 11:15:00,86.67,86.86,86.61,86.84,7200.0,67.4833,67.6312,67.4366,67.6157,7200.0
2013-08-27 11:20:00,86.88,86.91,86.8,86.81,13200.0,67.6468,67.6702,67.5845,67.5923,13200.0
2013-08-27 11:25:00,86.82,87.03,86.81,86.93,20300.0,67.6001,67.7636,67.5923,67.6857,20300.0
2013-08-27 11:30:00,86.9,86.91,86.71,86.71,9500.0,67.6624,67.6702,67.5145,67.5145,9500.0
2013-08-27 11:35:00,86.72,86.76,86.7,86.73,6400.0,67.5222,67.5534,67.5067,67.53,6400.0
2013-08-27 11:40:00,86.72,86.8,86.63,86.65,6300.0,67.5222,67.5845,67.4522,67.4677,6300.0
2013-08-27 11:45:00,86.63,86.71,86.55,86.56,28200.0,67.4522,67.5145,67.3899,67.3977,28200.0
2013-08-27 11:50:00,86.59,86.7,86.55,86.7,3500.0,67.421,67.5067,67.3899,67.5067,3500.0
2013-08-27 11:55:00,86.7,86.82,86.69,86.77,3700.0,67.5067,67.6001,67.4989,67.5612,3700.0
2013-08-27 12:00:00,86.76,86.76,86.48,86.51,11800.0,67.5534,67.5534,67.3354,67.3587,11800.0
2013-08-27 12:05:00,86.51,86.52,86.41,86.51,4800.0,67.3587,67.3665,67.2809,67.3587,4800.0
2013-08-27 12:10:00,86.5,86.58,86.46,86.46,3800.0,67.3509,67.4132,67.3198,67.3198,3800.0
2013-08-27 12:15:00,86.46,86.51,86.36,86.51,3600.0,67.3198,67.3587,67.2419,67.3587,3600.0
2013-08-27 12:20:00,86.52,86.63,86.52,86.58,3400.0,67.3665,67.4522,67.3665,67.4132,3400.0
2013-08-27 12:25:00,86.56,86.61,86.52,86.58,4000.0,67.3977,67.4366,67.3665,67.4132,4000.0
2013-08-27 12:30:00,86.56,86.67,86.55,86.64,5000.0,67.3977,67.4833,67.3899,67.4599,5000.0
2013-08-27 12:35:00,86.66,86.81,86.66,86.76,6400.0,67.4755,67.5923,67.4755,67.5534,6400.0
2013-08-27 12:40:00,86.73,86.73,86.54,86.6,4300.0,67.53,67.53,67.3821,67.4288,4300.0
2013-08-27 12:45:00,86.58,86.63,86.48,86.63,5300.0,67.4132,67.4522,67.3354,67.4522,5300.0
2013-08-27 12:50:00,86.62,86.66,86.61,86.64,3700.0,67.4444,67.4755,67.4366,67.4599,3700.0
2013-08-27 12:55:00,86.6,86.62,86.48,86.52,7400.0,67.4288,67.4444,67.3354,67.3665,7400.0
2013-08-27 13:00:00,86.46,86.49,86.28,86.4,11700.0,67.3198,67.3432,67.1796,67.2731,11700.0
2013-08-27 13:05:00,86.41,86.51,86.38,86.51,6200.0,67.2809,67.3587,67.2575,67.3587,6200.0
2013-08-27 13:10:00,86.48,86.5,86.34,86.36,5100.0,67.3354,67.3509,67.2264,67.2419,5100.0
2013-08-27 13:15:00,86.37,86.37,86.28,86.28,3400.0,67.2497,67.2497,67.1796,67.1796,3400.0
2013-08-27 13:20:00,86.3,86.3,86.23,86.23,5500.0,67.1952,67.1952,67.1407,67.1407,5500.0
2013-08-27 13:25:00,86.22,86.22,86.04,86.06,8200.0,67.1329,67.1329,66.9928,67.0083,8200.0
2013-08-27 13:30:00,86.08,86.27,86.07,86.26,4100.0,67.0239,67.1719,67.0161,67.1641,4100.0
2013-08-27 13:35:00,86.26,86.39,86.24,86.24,7500.0,67.1641,67.2653,67.1485,67.1485,7500.0
2013-08-27 13:40:00,86.24,86.32,86.22,86.32,2500.0,67.1485,67.2108,67.1329,67.2108,2500.0
2013-08-27 13:45:00,86.33,86.48,86.33,86.38,7100.0,67.2186,67.3354,67.2186,67.2575,7100.0
2013-08-27 13:50:00,86.37,86.37,86.29,86.29,4200.0,67.2497,67.2497,67.1874,67.1874,4200.0
2013-08-27 13:55:00,86.29,86.29,86.21,86.21,5700.0,67.1874,67.1874,67.1251,67.1251,5700.0
2013-08-27 14:00:00,86.22,86.22,86.14,86.18,2400.0,67.1329,67.1329,67.0706,67.1018,2400.0
2013-08-27 14:05:00,86.2,86.2,86.1,86.1,9100.0,67.1174,67.1174,67.0395,67.0395,9100.0
2013-08-27 14:10:00,86.09,86.1,85.81,85.83,12300.0,67.0317,67.0395,66.8137,66.8293,12300.0
2013-08-27 14:15:00,85.8,86.01,85.8,85.98,4700.0,66.8059,66.9694,66.8059,66.9461,4700.0
2013-08-27 14:20:00,85.93,85.95,85.8,85.86,13200.0,66.9071,66.9227,66.8059,66.8526,13200.0
2013-08-27 14:25:00,85.86,85.92,85.76,85.88,8100.0,66.8526,66.8993,66.7748,66.8682,8100.0
2013-08-27 14:30:00,85.91,85.92,85.8,85.8,21900.0,66.8916,66.8993,66.8059,66.8059,21900.0
2013-08-27 14:35:00,85.78,85.86,85.7,85.85,6500.0,66.7903,66.8526,66.728,66.8448,6500.0
2013-08-27 14:40:00,85.82,85.94,85.81,85.89,9200.0,66.8215,66.9149,66.8137,66.876,9200.0
2013-08-27 14:45:00,85.9,85.96,85.85,85.85,7000.0,66.8838,66.9305,66.8448,66.8448,7000.0
2013-08-27 14:50:00,85.84,85.88,85.81,85.87,4800.0,66.837,66.8682,66.8137,66.8604,4800.0
2013-08-27 14:55:00,85.91,85.99,85.82,85.84,8100.0,66.8916,66.9538,66.8215,66.837,8100.0
2013-08-27 15:00:00,85.82,85.96,85.8,85.96,8100.0,66.8215,66.9305,66.8059,66.9305,8100.0
2013-08-27 15:05:00,85.98,86.02,85.88,85.93,7900.0,66.9461,66.9772,66.8682,66.9071,7900.0
2013-08-27 15:10:00,85.93,85.93,85.63,85.65,9500.0,66.9071,66.9071,66.6735,66.6891,9500.0
2013-08-27 15:15:00,85.66,85.7,85.49,85.55,15500.0,66.6969,66.728,66.5645,66.6112,15500.0
2013-08-27 15:20:00,85.54,85.73,85.53,85.55,16700.0,66.6035,66.7514,66.5957,66.6112,16700.0
2013-08-27 15:25:00,85.56,85.63,85.46,85.58,12900.0,66.619,66.6735,66.5412,66.6346,12900.0
2013-08-27 15:30:00,85.57,85.6,85.45,85.48,12500.0,66.6268,66.6502,66.5334,66.5567,12500.0
2013-08-27 15:35:00,85.47,85.69,85.43,85.54,42000.0,66.549,66.7203,66.5178,66.6035,42000.0
2013-08-27 15:40:00,85.57,85.71,85.54,85.69,14200.0,66.6268,66.7358,66.6035,66.7203,14200.0
2013-08-27 15:45:00,85.67,85.81,85.63,85.77,32100.0,66.7047,66.8137,66.6735,66.7825,32100.0
2013-08-27 15:50:00,85.78,85.78,85.64,85.65,29300.0,66.7903,66.7903,66.6813,66.6891,29300.0
2013-08-27 15:55:00,85.64,85.68,85.43,85.44,100900.0,66.6813,66.7125,66.5178,66.5256,100900.0
2013-08-28 09:30:00,85.44,85.62,85.41,85.44,14100.0,66.5256,66.6658,66.5022,66.5256,14100.0
2013-08-28 09:35:00,85.43,85.95,85.24,85.91,12400.0,66.5178,66.9227,66.3699,66.8916,12400.0
2013-08-28 09:40:00,85.93,86.18,85.91,86.18,9200.0,66.9071,67.1018,66.8916,67.1018,9200.0
2013-08-28 09:45:00,86.27,86.28,85.97,86.07,14300.0,67.1719,67.1796,66.9383,67.0161,14300.0
2013-08-28 09:50:00,86.08,86.19,85.93,85.93,17700.0,67.0239,67.1096,66.9071,66.9071,17700.0
2013-08-28 09:55:00,85.93,85.93,85.69,85.69,11900.0,66.9071,66.9071,66.7203,66.7203,11900.0
2013-08-28 10:00:00,85.69,86.0,85.67,85.73,9800.0,66.7203,66.9616,66.7047,66.7514,9800.0
2013-08-28 10:05:00,85.73,85.9,85.63,85.63,7900.0,66.7514,66.8838,66.6735,66.6735,7900.0
2013-08-28 10:10:00,85.62,86.06,85.62,85.88,9700.0,66.6658,67.0083,66.6658,66.8682,9700.0
2013-08-28 10:15:00,85.94,86.21,85.92,86.16,22200.0,66.9149,67.1251,66.8993,67.0862,22200.0
2013-08-28 10:20:00,86.15,86.29,86.06,86.22,10100.0,67.0784,67.1874,67.0083,67.1329,10100.0
2013-08-28 10:25:00,86.2,86.35,86.11,86.2,7700.0,67.1174,67.2341,67.0473,67.1174,7700.0
2013-08-28 10:30:00,86.19,86.35,86.15,86.26,8100.0,67.1096,67.2341,67.0784,67.1641,8100.0
2013-08-28 10:35:00,86.35,86.42,86.26,86.38,4200.0,67.2341,67.2887,67.1641,67.2575,4200.0
2013-08-28 10:40:00,86.38,86.39,86.28,86.33,4400.0,67.2575,67.2653,67.1796,67.2186,4400.0
2013-08-28 10:45:00,86.34,86.41,86.21,86.28,9000.0,67.2264,67.2809,67.1251,67.1796,9000.0
2013-08-28 10:50:00,86.27,86.32,86.25,86.3,6400.0,67.1719,67.2108,67.1563,67.1952,6400.0
2013-08-28 10:55:00,86.29,86.41,86.29,86.4,20900.0,67.1874,67.2809,67.1874,67.2731,20900.0
2013-08-28 11:00:00,86.38,86.46,86.38,86.39,6100.0,67.2575,67.3198,67.2575,67.2653,6100.0
2013-08-28 11:05:00,86.39,86.44,86.32,86.38,13900.0,67.2653,67.3042,67.2108,67.2575,13900.0
2013-08-28 11:10:00,86.38,86.49,86.38,86.49,15000.0,67.2575,67.3432,67.2575,67.3432,15000.0
2013-08-28 11:15:00,86.5,86.5,86.34,86.4,5900.0,67.3509,67.3509,67.2264,67.2731,5900.0
2013-08-28 11:20:00,86.42,86.62,86.42,86.59,7300.0,67.2887,67.4444,67.2887,67.421,7300.0
2013-08-28 11:25:00,86.57,86.57,86.38,86.38,4200.0,67.4054,67.4054,67.2575,67.2575,4200.0
2013-08-28 11:30:00,86.42,86.42,86.24,86.26,4700.0,67.2887,67.2887,67.1485,67.1641,4700.0
2013-08-28 11:35:00,86.27,86.43,86.27,86.4,6800.0,67.1719,67.2964,67.1719,67.2731,6800.0
2013-08-28 11:40:00,86.36,86.45,86.32,86.45,5700.0,67.2419,67.312,67.2108,67.312,5700.0
2013-08-28 11:45:00,86.45,86.49,86.37,86.37,3600.0,67.312,67.3432,67.2497,67.2497,3600.0
2013-08-28 11:50:00,86.41,86.54,86.4,86.54,5500.0,67.2809,67.3821,67.2731,67.3821,5500.0
2013-08-28 11:55:00,86.54,86.66,86.54,86.63,4400.0,67.3821,67.4755,67.3821,67.4522,4400.0
2013-08-28 12:00:00,86.66,86.66,86.45,86.47,5100.0,67.4755,67.4755,67.312,67.3276,5100.0
2013-08-28 12:05:00,86.48,86.48,86.42,86.47,4800.0,67.3354,67.3354,67.2887,67.3276,4800.0
2013-08-28 12:10:00,86.48,86.51,86.44,86.45,7200.0,67.3354,67.3587,67.3042,67.312,7200.0
2013-08-28 12:15:00,86.45,86.52,86.44,86.46,5200.0,67.312,67.3665,67.3042,67.3198,5200.0
2013-08-28 12:20:00,86.46,86.49,86.41,86.49,7500.0,67.3198,67.3432,67.2809,67.3432,7500.0
2013-08-28 12:25:00,86.53,86.6,86.52,86.6,3800.0,67.3743,67.4288,67.3665,67.4288,3800.0
2013-08-28 12:30:00,86.6,86.69,86.6,86.65,4700.0,67.4288,67.4989,67.4288,67.4677,4700.0
2013-08-28 12:35:00,86.62,86.7,86.62,86.65,3200.0,67.4444,67.5067,67.4444,67.4677,3200.0
2013-08-28 12:40:00,86.69,86.72,86.58,86.58,2200.0,67.4989,67.5222,67.4132,67.4132,2200.0
2013-08-28 12:45:00,86.61,86.67,86.61,86.66,4200.0,67.4366,67.4833,67.4366,67.4755,4200.0
2013-08-28 12:50:00,86.67,86.79,86.67,86.73,17500.0,67.4833,67.5767,67.4833,67.53,17500.0
2013-08-28 12:55:00,86.72,86.74,86.67,86.67,5300.0,67.5222,67.5378,67.4833,67.4833,5300.0
2013-08-28 13:00:00,86.67,86.77,86.66,86.77,3400.0,67.4833,67.5612,67.4755,67.5612,3400.0
2013-08-28 13:05:00,86.76,86.76,86.7,86.73,4100.0,67.5534,67.5534,67.5067,67.53,4100.0
2013-08-28 13:10:00,86.72,86.72,86.63,86.63,2300.0,67.5222,67.5222,67.4522,67.4522,2300.0
2013-08-28 13:15:00,86.61,86.65,86.5,86.56,9100.0,67.4366,67.4677,67.3509,67.3977,9100.0
2013-08-28 13:20:00,86.59,86.59,86.47,86.57,6100.0,67.421,67.421,67.3276,67.4054,6100.0
2013-08-28 13:25:00,86.59,86.67,86.58,86.67,4000.0,67.421,67.4833,67.4132,67.4833,4000.0
2013-08-28 13:30:00,86.66,86.66,86.52,86.52,3700.0,67.4755,67.4755,67.3665,67.3665,3700.0
2013-08-28 13:35:00,86.51,86.64,86.51,86.64,3100.0,67.3587,67.4599,67.3587,67.4599,3100.0
2013-08-28 13:40:00,86.62,86.62,86.58,86.62,2600.0,67.4444,67.4444,67.4132,67.4444,2600.0
2013-08-28 13:45:00,86.62,86.62,86.57,86.6,3900.0,67.4444,67.4444,67.4054,67.4288,3900.0
2013-08-28 13:50:00,86.58,86.65,86.56,86.56,4800.0,67.4132,67.4677,67.3977,67.3977,4800.0
2013-08-28 13:55:00,86.55,86.69,86.52,86.69,6800.0,67.3899,67.4989,67.3665,67.4989,6800.0
2013-08-28 14:00:00,86.68,86.68,86.63,86.63,2600.0,67.4911,67.4911,67.4522,67.4522,2600.0
2013-08-28 14:05:00,86.61,86.61,86.45,86.46,4400.0,67.4366,67.4366,67.312,67.3198,4400.0
2013-08-28 14:10:00,86.43,86.43,86.25,86.38,8100.0,67.2964,67.2964,67.1563,67.2575,8100.0
2013-08-28 14:15:00,86.39,86.42,86.25,86.26,19900.0,67.2653,67.2887,67.1563,67.1641,19900.0
2013-08-28 14:20:00,86.25,86.43,86.25,86.41,5700.0,67.1563,67.2964,67.1563,67.2809,5700.0
2013-08-28 14:25:00,86.41,86.49,86.39,86.46,6000.0,67.2809,67.3432,67.2653,67.3198,6000.0
2013-08-28 14:30:00,86.45,86.45,86.36,86.37,4100.0,67.312,67.312,67.2419,67.2497,4100.0
2013-08-28 14:35:00,86.38,86.44,86.3,86.3,5700.0,67.2575,67.3042,67.1952,67.1952,5700.0
2013-08-28 14:40:00,86.28,86.34,86.22,86.22,11400.0,67.1796,67.2264,67.1329,67.1329,11400.0
2013-08-28 14:45:00,86.24,86.39,86.2,86.39,6300.0,67.1485,67.2653,67.1174,67.2653,6300.0
2013-08-28 14:50:00,86.37,86.37,86.25,86.27,8500.0,67.2497,67.2497,67.1563,67.1719,8500.0
2013-08-28 14:55:00,86.27,86.3,86.22,86.23,7300.0,67.1719,67.1952,67.1329,67.1407,7300.0
2013-08-28 15:00:00,86.23,86.3,86.2,86.28,13200.0,67.1407,67.1952,67.1174,67.1796,13200.0
2013-08-28 15:05:00,86.29,86.43,86.25,86.43,8700.0,67.1874,67.2964,67.1563,67.2964,8700.0
2013-08-28 15:10:00,86.48,86.63,86.44,86.57,12200.0,67.3354,67.4522,67.3042,67.4054,12200.0
2013-08-28 15:15:00,86.58,86.58,86.41,86.41,8300.0,67.4132,67.4132,67.2809,67.2809,8300.0
2013-08-28 15:20:00,86.43,86.57,86.43,86.47,12700.0,67.2964,67.4054,67.2964,67.3276,12700.0
2013-08-28 15:25:00,86.47,86.5,86.39,86.39,15000.0,67.3276,67.3509,67.2653,67.2653,15000.0
2013-08-28 15:30:00,86.41,86.51,86.41,86.5,13400.0,67.2809,67.3587,67.2809,67.3509,13400.0
2013-08-28 15:35:00,86.48,86.53,86.41,86.42,12000.0,67.3354,67.3743,67.2809,67.2887,12000.0
2013-08-28 15:40:00,86.43,86.43,86.32,86.4,17300.0,67.2964,67.2964,67.2108,67.2731,17300.0
2013-08-28 15:45:00,86.38,86.38,86.23,86.25,28000.0,67.2575,67.2575,67.1407,67.1563,28000.0
2013-08-28 15:50:00,86.25,86.29,86.2,86.2,19200.0,67.1563,67.1874,67.1174,67.1174,19200.0
2013-08-28 15:55:00,86.2,86.26,86.1,86.16,65300.0,67.1174,67.1641,67.0395,67.0862,65300.0
2013-08-29 09:30:00,85.65,86.33,85.65,86.33,13200.0,66.6891,67.2186,66.6891,67.2186,13200.0
2013-08-29 09:35:00,86.54,86.79,86.39,86.68,23900.0,67.3821,67.5767,67.2653,67.4911,23900.0
2013-08-29 09:40:00,86.73,86.95,86.73,86.8,10900.0,67.53,67.7013,67.53,67.5845,10900.0
2013-08-29 09:45:00,86.94,87.04,86.82,86.93,4600.0,67.6935,67.7714,67.6001,67.6857,4600.0
2013-08-29 09:50:00,86.88,87.1,86.85,87.1,14300.0,67.6468,67.8181,67.6235,67.8181,14300.0
2013-08-29 09:55:00,87.11,87.12,86.98,87.12,8600.0,67.8259,67.8337,67.7247,67.8337,8600.0
2013-08-29 10:00:00,87.15,87.26,87.06,87.17,13800.0,67.857,67.9427,67.787,67.8726,13800.0
2013-08-29 10:05:00,87.2,87.3,87.14,87.27,14000.0,67.896,67.9738,67.8493,67.9505,14000.0
2013-08-29 10:10:00,87.27,87.39,87.21,87.36,11700.0,67.9505,68.0439,67.9038,68.0206,11700.0
2013-08-29 10:15:00,87.38,87.43,87.23,87.23,9100.0,68.0361,68.0751,67.9193,67.9193,9100.0
2013-08-29 10:20:00,87.21,87.3,87.02,87.11,35500.0,67.9038,67.9738,67.7558,67.8259,35500.0
2013-08-29 10:25:00,87.11,87.11,87.04,87.05,6800.0,67.8259,67.8259,67.7714,67.7792,6800.0
2013-08-29 10:30:00,87.04,87.17,87.01,87.16,7200.0,67.7714,67.8726,67.748,67.8648,7200.0
2013-08-29 10:35:00,87.16,87.43,87.15,87.43,8200.0,67.8648,68.0751,67.857,68.0751,8200.0
2013-08-29 10:40:00,87.45,87.64,87.42,87.64,10900.0,68.0906,68.2386,68.0673,68.2386,10900.0
2013-08-29 10:45:00,87.62,87.65,87.36,87.38,8400.0,68.223,68.2464,68.0206,68.0361,8400.0
2013-08-29 10:50:00,87.36,87.52,87.32,87.52,5000.0,68.0206,68.1451,67.9894,68.1451,5000.0
2013-08-29 10:55:00,87.53,87.6,87.42,87.44,6900.0,68.1529,68.2074,68.0673,68.0828,6900.0
2013-08-29 11:00:00,87.48,87.53,87.47,87.51,3600.0,68.114,68.1529,68.1062,68.1374,3600.0
2013-08-29 11:05:00,87.49,87.49,87.37,87.39,7200.0,68.1218,68.1218,68.0283,68.0439,7200.0
2013-08-29 11:10:00,87.4,87.51,87.37,87.51,3200.0,68.0517,68.1374,68.0283,68.1374,3200.0
2013-08-29 11:15:00,87.51,87.51,87.4,87.41,6400.0,68.1374,68.1374,68.0517,68.0595,6400.0
2013-08-29 11:20:00,87.45,87.61,87.44,87.51,7100.0,68.0906,68.2152,68.0828,68.1374,7100.0
2013-08-29 11:25:00,87.49,87.68,87.45,87.64,9400.0,68.1218,68.2697,68.0906,68.2386,9400.0
2013-08-29 11:30:00,87.64,87.66,87.59,87.62,6100.0,68.2386,68.2541,68.1996,68.223,6100.0
2013-08-29 11:35:00,87.61,87.63,87.56,87.62,4300.0,68.2152,68.2308,68.1763,68.223,4300.0
2013-08-29 11:40:00,87.63,87.65,87.56,87.62,6800.0,68.2308,68.2464,68.1763,68.223,6800.0
2013-08-29 11:45:00,87.63,87.63,87.56,87.56,3700.0,68.2308,68.2308,68.1763,68.1763,3700.0
2013-08-29 11:50:00,87.57,87.66,87.57,87.64,3500.0,68.1841,68.2541,68.1841,68.2386,3500.0
2013-08-29 11:55:00,87.64,87.66,87.6,87.66,5500.0,68.2386,68.2541,68.2074,68.2541,5500.0
2013-08-29 12:00:00,87.68,87.7,87.62,87.65,5100.0,68.2697,68.2853,68.223,68.2464,5100.0
2013-08-29 12:05:00,87.65,87.82,87.65,87.77,20700.0,68.2464,68.3787,68.2464,68.3398,20700.0
2013-08-29 12:10:00,87.75,87.77,87.6,87.62,5800.0,68.3242,68.3398,68.2074,68.223,5800.0
2013-08-29 12:15:00,87.62,87.62,87.52,87.55,6600.0,68.223,68.223,68.1451,68.1685,6600.0
2013-08-29 12:20:00,87.59,87.62,87.57,87.57,3900.0,68.1996,68.223,68.1841,68.1841,3900.0
2013-08-29 12:25:00,87.61,87.7,87.59,87.67,6900.0,68.2152,68.2853,68.1996,68.2619,6900.0
2013-08-29 12:30:00,87.66,87.67,87.55,87.55,6700.0,68.2541,68.2619,68.1685,68.1685,6700.0
2013-08-29 12:35:00,87.53,87.53,87.44,87.47,5200.0,68.1529,68.1529,68.0828,68.1062,5200.0
2013-08-29 12:40:00,87.48,87.54,87.48,87.53,2800.0,68.114,68.1607,68.114,68.1529,2800.0
2013-08-29 12:45:00,87.53,87.54,87.44,87.54,6000.0,68.1529,68.1607,68.0828,68.1607,6000.0
2013-08-29 12:50:00,87.54,87.55,87.48,87.54,7700.0,68.1607,68.1685,68.114,68.1607,7700.0
2013-08-29 12:55:00,87.55,87.62,87.51,87.62,3600.0,68.1685,68.223,68.1374,68.223,3600.0
2013-08-29 13:00:00,87.62,87.74,87.59,87.74,3900.0,68.223,68.3164,68.1996,68.3164,3900.0
2013-08-29 13:05:00,87.75,87.92,87.71,87.9,6800.0,68.3242,68.4566,68.2931,68.441,6800.0
2013-08-29 13:10:00,87.87,87.89,87.79,87.83,11700.0,68.4177,68.4332,68.3554,68.3865,11700.0
2013-08-29 13:15:00,87.85,87.86,87.77,87.79,6000.0,68.4021,68.4099,68.3398,68.3554,6000.0
2013-08-29 13:20:00,87.79,87.82,87.66,87.66,18900.0,68.3554,68.3787,68.2541,68.2541,18900.0
2013-08-29 13:25:00,87.64,87.64,87.51,87.52,11700.0,68.2386,68.2386,68.1374,68.1451,11700.0
2013-08-29 13:30:00,87.51,87.51,87.25,87.27,7300.0,68.1374,68.1374,67.9349,67.9505,7300.0
2013-08-29 13:35:00,87.26,87.35,87.23,87.34,7400.0,67.9427,68.0128,67.9193,68.005,7400.0
2013-08-29 13:40:00,87.32,87.37,87.3,87.35,7600.0,67.9894,68.0283,67.9738,68.0128,7600.0
2013-08-29 13:45:00,87.35,87.4,87.35,87.36,5200.0,68.0128,68.0517,68.0128,68.0206,5200.0
2013-08-29 13:50:00,87.36,87.38,87.21,87.21,11100.0,68.0206,68.0361,67.9038,67.9038,11100.0
2013-08-29 13:55:00,87.22,87.26,87.22,87.26,9300.0,67.9115,67.9427,67.9115,67.9427,9300.0
2013-08-29 14:00:00,87.25,87.45,87.22,87.44,8600.0,67.9349,68.0906,67.9115,68.0828,8600.0
2013-08-29 14:05:00,87.42,87.52,87.36,87.49,4200.0,68.0673,68.1451,68.0206,68.1218,4200.0
2013-08-29 14:10:00,87.47,87.48,87.41,87.41,2500.0,68.1062,68.114,68.0595,68.0595,2500.0
2013-08-29 14:15:00,87.39,87.39,87.3,87.34,2700.0,68.0439,68.0439,67.9738,68.005,2700.0
2013-08-29 14:20:00,87.38,87.52,87.38,87.52,4600.0,68.0361,68.1451,68.0361,68.1451,4600.0
2013-08-29 14:25:00,87.53,87.53,87.47,87.47,2500.0,68.1529,68.1529,68.1062,68.1062,2500.0
2013-08-29 14:30:00,87.49,87.52,87.45,87.51,4500.0,68.1218,68.1451,68.0906,68.1374,4500.0
2013-08-29 14:35:00,87.51,87.62,87.5,87.59,11200.0,68.1374,68.223,68.1296,68.1996,11200.0
2013-08-29 14:40:00,87.58,87.61,87.57,87.58,6600.0,68.1919,68.2152,68.1841,68.1919,6600.0
2013-08-29 14:45:00,87.61,87.63,87.58,87.58,4400.0,68.2152,68.2308,68.1919,68.1919,4400.0
2013-08-29 14:50:00,87.59,87.61,87.54,87.54,4500.0,68.1996,68.2152,68.1607,68.1607,4500.0
2013-08-29 14:55:00,87.54,87.59,87.54,87.58,3300.0,68.1607,68.1996,68.1607,68.1919,3300.0
2013-08-29 15:00:00,87.56,87.56,87.35,87.37,3300.0,68.1763,68.1763,68.0128,68.0283,3300.0
2013-08-29 15:05:00,87.38,87.39,87.31,87.37,4100.0,68.0361,68.0439,67.9816,68.0283,4100.0
2013-08-29 15:10:00,87.39,87.4,87.32,87.32,5300.0,68.0439,68.0517,67.9894,67.9894,5300.0
2013-08-29 15:15:00,87.35,87.47,87.35,87.39,19900.0,68.0128,68.1062,68.0128,68.0439,19900.0
2013-08-29 15:20:00,87.39,87.44,87.27,87.27,7100.0,68.0439,68.0828,67.9505,67.9505,7100.0
2013-08-29 15:25:00,87.26,87.26,87.1,87.16,17000.0,67.9427,67.9427,67.8181,67.8648,17000.0
2013-08-29 15:30:00,87.15,87.15,86.96,86.99,13900.0,67.857,67.857,67.7091,67.7325,13900.0
2013-08-29 15:35:00,86.99,87.11,86.97,87.07,11700.0,67.7325,67.8259,67.7169,67.7948,11700.0
2013-08-29 15:40:00,87.05,87.21,87.05,87.21,7600.0,67.7792,67.9038,67.7792,67.9038,7600.0
2013-08-29 15:45:00,87.18,87.21,87.1,87.14,18400.0,67.8804,67.9038,67.8181,67.8493,18400.0
2013-08-29 15:50:00,87.13,87.23,87.13,87.18,23700.0,67.8415,67.9193,67.8415,67.8804,23700.0
2013-08-29 15:55:00,87.17,87.21,87.07,87.11,45600.0,67.8726,67.9038,67.7948,67.8259,45600.0
2013-08-30 09:30:00,87.14,87.26,86.93,86.93,6000.0,67.8493,67.9427,67.6857,67.6857,6000.0
2013-08-30 09:35:00,86.94,86.94,86.79,86.85,1600.0,67.6935,67.6935,67.5767,67.6235,1600.0
2013-08-30 09:40:00,86.93,86.93,86.58,86.61,12100.0,67.6857,67.6857,67.4132,67.4366,12100.0
2013-08-30 09:45:00,86.62,86.95,86.62,86.83,3200.0,67.4444,67.7013,67.4444,67.6079,3200.0
2013-08-30 09:50:00,86.81,86.96,86.8,86.96,6700.0,67.5923,67.7091,67.5845,67.7091,6700.0
2013-08-30 09:55:00,87.09,87.09,86.7,86.81,8900.0,67.8103,67.8103,67.5067,67.5923,8900.0
2013-08-30 10:00:00,86.81,86.81,86.38,86.38,3500.0,67.5923,67.5923,67.2575,67.2575,3500.0
2013-08-30 10:05:00,86.35,86.54,86.31,86.37,8500.0,67.2341,67.3821,67.203,67.2497,8500.0
2013-08-30 10:10:00,86.38,86.38,86.17,86.26,4700.0,67.2575,67.2575,67.094,67.1641,4700.0
2013-08-30 10:15:00,86.26,86.39,86.22,86.36,3400.0,67.1641,67.2653,67.1329,67.2419,3400.0
2013-08-30 10:20:00,86.37,86.47,86.32,86.37,15800.0,67.2497,67.3276,67.2108,67.2497,15800.0
2013-08-30 10:25:00,86.34,86.39,86.26,86.27,11800.0,67.2264,67.2653,67.1641,67.1719,11800.0
2013-08-30 10:30:00,86.24,86.37,86.22,86.36,6600.0,67.1485,67.2497,67.1329,67.2419,6600.0
2013-08-30 10:35:00,86.32,86.32,86.1,86.1,10200.0,67.2108,67.2108,67.0395,67.0395,10200.0
2013-08-30 10:40:00,86.11,86.11,85.93,85.97,10400.0,67.0473,67.0473,66.9071,66.9383,10400.0
2013-08-30 10:45:00,85.96,86.13,85.88,86.07,12400.0,66.9305,67.0629,66.8682,67.0161,12400.0
2013-08-30 10:50:00,86.05,86.07,85.91,85.91,3900.0,67.0006,67.0161,66.8916,66.8916,3900.0
2013-08-30 10:55:00,85.94,86.07,85.94,85.95,6500.0,66.9149,67.0161,66.9149,66.9227,6500.0
2013-08-30 11:00:00,85.95,86.12,85.92,86.12,4000.0,66.9227,67.0551,66.8993,67.0551,4000.0
2013-08-30 11:05:00,86.15,86.18,86.0,86.07,6800.0,67.0784,67.1018,66.9616,67.0161,6800.0
2013-08-30 11:10:00,86.1,86.18,86.09,86.14,7700.0,67.0395,67.1018,67.0317,67.0706,7700.0
2013-08-30 11:15:00,86.14,86.14,86.1,86.11,7900.0,67.0706,67.0706,67.0395,67.0473,7900.0
2013-08-30 11:20:00,86.11,86.11,86.02,86.06,12100.0,67.0473,67.0473,66.9772,67.0083,12100.0
2013-08-30 11:25:00,86.08,86.12,85.91,85.91,2000.0,67.0239,67.0551,66.8916,66.8916,2000.0
2013-08-30 11:30:00,85.91,85.96,85.89,85.89,8100.0,66.8916,66.9305,66.876,66.876,8100.0
2013-08-30 11:35:00,85.88,85.93,85.82,85.84,4700.0,66.8682,66.9071,66.8215,66.837,4700.0
2013-08-30 11:40:00,85.85,85.93,85.8,85.85,5000.0,66.8448,66.9071,66.8059,66.8448,5000.0
2013-08-30 11:45:00,85.88,86.07,85.88,86.02,5300.0,66.8682,67.0161,66.8682,66.9772,5300.0
2013-08-30 11:50:00,86.04,86.07,86.01,86.06,3800.0,66.9928,67.0161,66.9694,67.0083,3800.0
2013-08-30 11:55:00,86.06,86.09,85.93,85.96,2000.0,67.0083,67.0317,66.9071,66.9305,2000.0
2013-08-30 12:00:00,85.95,85.95,85.92,85.94,1700.0,66.9227,66.9227,66.8993,66.9149,1700.0
2013-08-30 12:05:00,85.97,86.01,85.95,85.96,2400.0,66.9383,66.9694,66.9227,66.9305,2400.0
2013-08-30 12:10:00,85.98,86.14,85.98,86.06,2900.0,66.9461,67.0706,66.9461,67.0083,2900.0
2013-08-30 12:15:00,86.05,86.1,86.02,86.04,11200.0,67.0006,67.0395,66.9772,66.9928,11200.0
2013-08-30 12:20:00,86.04,86.06,85.97,85.99,3400.0,66.9928,67.0083,66.9383,66.9538,3400.0
2013-08-30 12:25:00,86.02,86.04,85.96,86.01,1100.0,66.9772,66.9928,66.9305,66.9694,1100.0
2013-08-30 12:30:00,86.0,86.02,85.93,85.99,2700.0,66.9616,66.9772,66.9071,66.9538,2700.0
2013-08-30 12:35:00,85.96,85.98,85.89,85.89,7500.0,66.9305,66.9461,66.876,66.876,7500.0
2013-08-30 12:40:00,85.91,85.92,85.84,85.87,3600.0,66.8916,66.8993,66.837,66.8604,3600.0
2013-08-30 12:45:00,85.9,85.97,85.9,85.96,2500.0,66.8838,66.9383,66.8838,66.9305,2500.0
2013-08-30 12:50:00,85.96,86.01,85.93,85.93,3300.0,66.9305,66.9694,66.9071,66.9071,3300.0
2013-08-30 12:55:00,85.95,86.06,85.92,86.03,4200.0,66.9227,67.0083,66.8993,66.985,4200.0
2013-08-30 13:00:00,86.01,86.09,85.77,85.77,12900.0,66.9694,67.0317,66.7825,66.7825,12900.0
2013-08-30 13:05:00,85.8,85.87,85.61,85.61,6700.0,66.8059,66.8604,66.658,66.658,6700.0
2013-08-30 13:10:00,85.63,86.07,85.63,85.98,9800.0,66.6735,67.0161,66.6735,66.9461,9800.0
2013-08-30 13:15:00,85.92,86.33,85.92,86.1,13600.0,66.8993,67.2186,66.8993,67.0395,13600.0
2013-08-30 13:20:00,86.12,86.12,85.89,85.97,8700.0,67.0551,67.0551,66.876,66.9383,8700.0
2013-08-30 13:25:00,85.98,86.08,85.91,86.08,3100.0,66.9461,67.0239,66.8916,67.0239,3100.0
2013-08-30 13:30:00,86.09,86.09,86.02,86.05,3300.0,67.0317,67.0317,66.9772,67.0006,3300.0
2013-08-30 13:35:00,86.04,86.13,86.02,86.1,2400.0,66.9928,67.0629,66.9772,67.0395,2400.0
2013-08-30 13:40:00,86.04,86.1,85.98,86.06,4500.0,66.9928,67.0395,66.9461,67.0083,4500.0
2013-08-30 13:45:00,86.05,86.27,86.05,86.19,2600.0,67.0006,67.1719,67.0006,67.1096,2600.0
2013-08-30 13:50:00,86.21,86.38,86.18,86.23,30500.0,67.1251,67.2575,67.1018,67.1407,30500.0
2013-08-30 13:55:00,86.23,86.23,86.01,86.01,5300.0,67.1407,67.1407,66.9694,66.9694,5300.0
2013-08-30 14:00:00,86.01,86.08,85.96,86.07,5500.0,66.9694,67.0239,66.9305,67.0161,5500.0
2013-08-30 14:05:00,86.11,86.21,86.03,86.17,25800.0,67.0473,67.1251,66.985,67.094,25800.0
2013-08-30 14:10:00,86.18,86.23,86.09,86.09,4800.0,67.1018,67.1407,67.0317,67.0317,4800.0
2013-08-30 14:15:00,86.09,86.19,86.09,86.19,3400.0,67.0317,67.1096,67.0317,67.1096,3400.0
2013-08-30 14:20:00,86.22,86.24,86.17,86.17,2000.0,67.1329,67.1485,67.094,67.094,2000.0
2013-08-30 14:25:00,86.16,86.17,86.13,86.13,2000.0,67.0862,67.094,67.0629,67.0629,2000.0
2013-08-30 14:30:00,86.09,86.46,86.09,86.45,13400.0,67.0317,67.3198,67.0317,67.312,13400.0
2013-08-30 14:35:00,86.48,86.52,86.47,86.48,4600.0,67.3354,67.3665,67.3276,67.3354,4600.0
2013-08-30 14:40:00,86.47,86.48,86.37,86.41,8600.0,67.3276,67.3354,67.2497,67.2809,8600.0
2013-08-30 14:45:00,86.42,86.52,86.42,86.49,8600.0,67.2887,67.3665,67.2887,67.3432,8600.0
2013-08-30 14:50:00,86.51,86.62,86.46,86.55,7600.0,67.3587,67.4444,67.3198,67.3899,7600.0
2013-08-30 14:55:00,86.54,86.61,86.48,86.53,7900.0,67.3821,67.4366,67.3354,67.3743,7900.0
2013-08-30 15:00:00,86.53,86.64,86.45,86.61,10000.0,67.3743,67.4599,67.312,67.4366,10000.0
2013-08-30 15:05:00,86.63,86.63,86.44,86.5,12600.0,67.4522,67.4522,67.3042,67.3509,12600.0
2013-08-30 15:10:00,86.52,86.62,86.49,86.62,5400.0,67.3665,67.4444,67.3432,67.4444,5400.0
2013-08-30 15:15:00,86.62,86.66,86.54,86.62,3800.0,67.4444,67.4755,67.3821,67.4444,3800.0
2013-08-30 15:20:00,86.62,86.62,86.5,86.55,5900.0,67.4444,67.4444,67.3509,67.3899,5900.0
2013-08-30 15:25:00,86.54,86.55,86.46,86.46,9500.0,67.3821,67.3899,67.3198,67.3198,9500.0
2013-08-30 15:30:00,86.44,86.44,86.3,86.31,14900.0,67.3042,67.3042,67.1952,67.203,14900.0
2013-08-30 15:35:00,86.31,86.33,86.27,86.29,12200.0,67.203,67.2186,67.1719,67.1874,12200.0
2013-08-30 15:40:00,86.28,86.3,86.04,86.07,24100.0,67.1796,67.1952,66.9928,67.0161,24100.0
2013-08-30 15:45:00,86.06,86.1,85.98,86.0,59300.0,67.0083,67.0395,66.9461,66.9616,59300.0
2013-08-30 15:50:00,85.99,86.01,85.76,85.79,39600.0,66.9538,66.9694,66.7748,66.7981,39600.0
2013-08-30 15:55:00,85.79,86.26,85.76,86.13,91300.0,66.7981,67.1641,66.7748,67.0629,91300.0
2013-09-03 09:30:00,87.59,87.93,87.51,87.67,25900.0,68.1996,68.4644,68.1374,68.2619,25900.0
2013-09-03 09:35:00,87.85,88.32,87.81,88.08,10900.0,68.4021,68.768,68.3709,68.5812,10900.0
2013-09-03 09:40:00,88.08,88.26,87.99,88.12,12300.0,68.5812,68.7213,68.5111,68.6123,12300.0
2013-09-03 09:45:00,88.04,88.19,87.86,87.93,8700.0,68.55,68.6668,68.4099,68.4644,8700.0
2013-09-03 09:50:00,87.98,87.99,87.77,87.82,15900.0,68.5033,68.5111,68.3398,68.3787,15900.0
2013-09-03 09:55:00,87.8,87.99,87.59,87.99,13100.0,68.3632,68.5111,68.1996,68.5111,13100.0
2013-09-03 10:00:00,87.93,87.93,87.66,87.92,6100.0,68.4644,68.4644,68.2541,68.4566,6100.0
2013-09-03 10:05:00,87.92,87.94,87.51,87.58,20100.0,68.4566,68.4722,68.1374,68.1919,20100.0
2013-09-03 10:10:00,87.57,87.77,87.56,87.63,12200.0,68.1841,68.3398,68.1763,68.2308,12200.0
2013-09-03 10:15:00,87.65,87.67,87.44,87.56,10500.0,68.2464,68.2619,68.0828,68.1763,10500.0
2013-09-03 10:20:00,87.53,87.62,87.43,87.51,12900.0,68.1529,68.223,68.0751,68.1374,12900.0
2013-09-03 10:25:00,87.55,87.71,87.46,87.53,9400.0,68.1685,68.2931,68.0984,68.1529,9400.0
2013-09-03 10:30:00,87.6,87.6,87.4,87.49,15000.0,68.2074,68.2074,68.0517,68.1218,15000.0
2013-09-03 10:35:00,87.46,87.54,87.42,87.49,8400.0,68.0984,68.1607,68.0673,68.1218,8400.0
2013-09-03 10:40:00,87.5,87.5,87.34,87.43,21600.0,68.1296,68.1296,68.005,68.0751,21600.0
2013-09-03 10:45:00,87.42,87.49,87.35,87.35,18200.0,68.0673,68.1218,68.0128,68.0128,18200.0
2013-09-03 10:50:00,87.41,87.41,87.24,87.28,19000.0,68.0595,68.0595,67.9271,67.9583,19000.0
2013-09-03 10:55:00,87.32,87.33,87.11,87.16,15000.0,67.9894,67.9972,67.8259,67.8648,15000.0
2013-09-03 11:00:00,87.18,87.35,87.13,87.27,9600.0,67.8804,68.0128,67.8415,67.9505,9600.0
2013-09-03 11:05:00,87.29,87.38,87.21,87.35,10200.0,67.9661,68.0361,67.9038,68.0128,10200.0
2013-09-03 11:10:00,87.39,87.48,87.34,87.46,14100.0,68.0439,68.114,68.005,68.0984,14100.0
2013-09-03 11:15:00,87.44,87.47,87.02,87.05,14200.0,68.0828,68.1062,67.7558,67.7792,14200.0
2013-09-03 11:20:00,87.03,87.03,86.76,86.78,14400.0,67.7636,67.7636,67.5534,67.569,14400.0
2013-09-03 11:25:00,86.79,86.88,86.51,86.51,14300.0,67.5767,67.6468,67.3587,67.3587,14300.0
2013-09-03 11:30:00,86.53,86.73,86.41,86.65,14800.0,67.3743,67.53,67.2809,67.4677,14800.0
2013-09-03 11:35:00,86.71,86.77,86.61,86.77,7000.0,67.5145,67.5612,67.4366,67.5612,7000.0
2013-09-03 11:40:00,86.77,86.83,86.59,86.59,10100.0,67.5612,67.6079,67.421,67.421,10100.0
2013-09-03 11:45:00,86.58,86.63,86.4,86.63,10300.0,67.4132,67.4522,67.2731,67.4522,10300.0
2013-09-03 11:50:00,86.68,86.72,86.58,86.66,6100.0,67.4911,67.5222,67.4132,67.4755,6100.0
2013-09-03 11:55:00,86.6,86.64,86.49,86.54,7000.0,67.4288,67.4599,67.3432,67.3821,7000.0
2013-09-03 12:00:00,86.57,86.67,86.45,86.62,10500.0,67.4054,67.4833,67.312,67.4444,10500.0
2013-09-03 12:05:00,86.6,86.85,86.57,86.77,5900.0,67.4288,67.6235,67.4054,67.5612,5900.0
2013-09-03 12:10:00,86.79,86.84,86.6,86.61,9300.0,67.5767,67.6157,67.4288,67.4366,9300.0
2013-09-03 12:15:00,86.65,86.65,86.52,86.52,6300.0,67.4677,67.4677,67.3665,67.3665,6300.0
2013-09-03 12:20:00,86.51,86.65,86.48,86.64,9900.0,67.3587,67.4677,67.3354,67.4599,9900.0
2013-09-03 12:25:00,86.66,86.67,86.54,86.57,11800.0,67.4755,67.4833,67.3821,67.4054,11800.0
2013-09-03 12:30:00,86.62,86.66,86.53,86.58,7200.0,67.4444,67.4755,67.3743,67.4132,7200.0
2013-09-03 12:35:00,86.59,86.61,86.48,86.59,4200.0,67.421,67.4366,67.3354,67.421,4200.0
2013-09-03 12:40:00,86.59,86.61,86.4,86.47,9200.0,67.421,67.4366,67.2731,67.3276,9200.0
2013-09-03 12:45:00,86.48,86.48,86.2,86.36,12300.0,67.3354,67.3354,67.1174,67.2419,12300.0
2013-09-03 12:50:00,86.37,86.4,86.3,86.37,5100.0,67.2497,67.2731,67.1952,67.2497,5100.0
2013-09-03 12:55:00,86.41,86.45,86.23,86.28,6200.0,67.2809,67.312,67.1407,67.1796,6200.0
2013-09-03 13:00:00,86.29,86.29,86.16,86.16,12800.0,67.1874,67.1874,67.0862,67.0862,12800.0
2013-09-03 13:05:00,86.19,86.36,86.19,86.36,4400.0,67.1096,67.2419,67.1096,67.2419,4400.0
2013-09-03 13:10:00,86.37,86.49,86.36,86.4,7600.0,67.2497,67.3432,67.2419,67.2731,7600.0
2013-09-03 13:15:00,86.4,86.4,86.22,86.22,5800.0,67.2731,67.2731,67.1329,67.1329,5800.0
2013-09-03 13:20:00,86.21,86.37,86.18,86.35,5300.0,67.1251,67.2497,67.1018,67.2341,5300.0
2013-09-03 13:25:00,86.35,86.42,86.32,86.37,3600.0,67.2341,67.2887,67.2108,67.2497,3600.0
2013-09-03 13:30:00,86.43,86.44,86.32,86.44,5000.0,67.2964,67.3042,67.2108,67.3042,5000.0
2013-09-03 13:35:00,86.44,86.48,86.37,86.41,6800.0,67.3042,67.3354,67.2497,67.2809,6800.0
2013-09-03 13:40:00,86.4,86.47,86.38,86.39,10900.0,67.2731,67.3276,67.2575,67.2653,10900.0
2013-09-03 13:45:00,86.39,86.4,86.14,86.17,7000.0,67.2653,67.2731,67.0706,67.094,7000.0
2013-09-03 13:50:00,86.17,86.34,86.15,86.33,7400.0,67.094,67.2264,67.0784,67.2186,7400.0
2013-09-03 13:55:00,86.29,86.3,86.11,86.2,7400.0,67.1874,67.1952,67.0473,67.1174,7400.0
2013-09-03 14:00:00,86.21,86.4,86.2,86.4,9000.0,67.1251,67.2731,67.1174,67.2731,9000.0
2013-09-03 14:05:00,86.36,86.37,86.25,86.3,4300.0,67.2419,67.2497,67.1563,67.1952,4300.0
2013-09-03 14:10:00,86.31,86.5,86.31,86.42,12000.0,67.203,67.3509,67.203,67.2887,12000.0
2013-09-03 14:15:00,86.42,86.48,86.39,86.41,4500.0,67.2887,67.3354,67.2653,67.2809,4500.0
2013-09-03 14:20:00,86.39,86.4,86.13,86.26,7900.0,67.2653,67.2731,67.0629,67.1641,7900.0
2013-09-03 14:25:00,86.24,86.28,86.09,86.27,6200.0,67.1485,67.1796,67.0317,67.1719,6200.0
2013-09-03 14:30:00,86.29,86.4,86.25,86.38,9300.0,67.1874,67.2731,67.1563,67.2575,9300.0
2013-09-03 14:35:00,86.37,86.38,86.25,86.32,6700.0,67.2497,67.2575,67.1563,67.2108,6700.0
2013-09-03 14:40:00,86.31,86.32,86.16,86.18,7000.0,67.203,67.2108,67.0862,67.1018,7000.0
2013-09-03 14:45:00,86.17,86.33,86.13,86.26,7600.0,67.094,67.2186,67.0629,67.1641,7600.0
2013-09-03 14:50:00,86.27,86.47,86.08,86.41,7500.0,67.1719,67.3276,67.0239,67.2809,7500.0
2013-09-03 14:55:00,86.41,86.53,86.4,86.5,6100.0,67.2809,67.3743,67.2731,67.3509,6100.0
2013-09-03 15:00:00,86.53,86.7,86.51,86.69,7000.0,67.3743,67.5067,67.3587,67.4989,7000.0
2013-09-03 15:05:00,86.7,86.9,86.7,86.82,14200.0,67.5067,67.6624,67.5067,67.6001,14200.0
2013-09-03 15:10:00,86.85,86.92,86.76,86.85,9200.0,67.6235,67.678,67.5534,67.6235,9200.0
2013-09-03 15:15:00,86.84,86.91,86.81,86.81,8100.0,67.6157,67.6702,67.5923,67.5923,8100.0
2013-09-03 15:20:00,86.8,86.88,86.78,86.78,10700.0,67.5845,67.6468,67.569,67.569,10700.0
2013-09-03 15:25:00,86.78,86.88,86.77,86.85,12000.0,67.569,67.6468,67.5612,67.6235,12000.0
2013-09-03 15:30:00,86.86,86.92,86.85,86.92,15900.0,67.6312,67.678,67.6235,67.678,15900.0
2013-09-03 15:35:00,86.91,87.1,86.86,87.08,15900.0,67.6702,67.8181,67.6312,67.8025,15900.0
2013-09-03 15:40:00,87.1,87.21,87.0,87.18,22700.0,67.8181,67.9038,67.7403,67.8804,22700.0
2013-09-03 15:45:00,87.2,87.2,86.84,86.94,32200.0,67.896,67.896,67.6157,67.6935,32200.0
2013-09-03 15:50:00,86.95,87.05,86.94,87.04,31900.0,67.7013,67.7792,67.6935,67.7714,31900.0
2013-09-03 15:55:00,87.05,87.09,86.97,87.08,57800.0,67.7792,67.8103,67.7169,67.8025,57800.0
2013-09-04 09:30:00,86.38,86.73,85.93,86.37,31200.0,67.2575,67.53,66.9071,67.2497,31200.0
2013-09-04 09:35:00,86.36,86.38,86.04,86.34,14000.0,67.2419,67.2575,66.9928,67.2264,14000.0
2013-09-04 09:40:00,86.38,86.95,86.38,86.94,20200.0,67.2575,67.7013,67.2575,67.6935,20200.0
2013-09-04 09:45:00,86.84,86.91,86.74,86.9,15400.0,67.6157,67.6702,67.5378,67.6624,15400.0
2013-09-04 09:50:00,86.84,87.34,86.84,87.34,10300.0,67.6157,68.005,67.6157,68.005,10300.0
2013-09-04 09:55:00,87.34,87.34,86.83,87.07,12200.0,68.005,68.005,67.6079,67.7948,12200.0
2013-09-04 10:00:00,87.06,87.26,87.06,87.2,9000.0,67.787,67.9427,67.787,67.896,9000.0
2013-09-04 10:05:00,87.18,87.52,87.18,87.41,10300.0,67.8804,68.1451,67.8804,68.0595,10300.0
2013-09-04 10:10:00,87.39,87.55,87.37,87.48,19500.0,68.0439,68.1685,68.0283,68.114,19500.0
2013-09-04 10:15:00,87.49,87.62,87.43,87.47,9900.0,68.1218,68.223,68.0751,68.1062,9900.0
2013-09-04 10:20:00,87.48,87.56,87.37,87.56,8400.0,68.114,68.1763,68.0283,68.1763,8400.0
2013-09-04 10:25:00,87.55,87.63,87.44,87.62,7800.0,68.1685,68.2308,68.0828,68.223,7800.0
2013-09-04 10:30:00,87.62,87.62,87.4,87.51,6500.0,68.223,68.223,68.0517,68.1374,6500.0
2013-09-04 10:35:00,87.48,87.65,87.48,87.64,5600.0,68.114,68.2464,68.114,68.2386,5600.0
2013-09-04 10:40:00,87.66,87.71,87.58,87.61,34700.0,68.2541,68.2931,68.1919,68.2152,34700.0
2013-09-04 10:45:00,87.58,87.73,87.58,87.63,7300.0,68.1919,68.3086,68.1919,68.2308,7300.0
2013-09-04 10:50:00,87.62,87.67,87.61,87.61,12400.0,68.223,68.2619,68.2152,68.2152,12400.0
2013-09-04 10:55:00,87.64,87.67,87.59,87.6,8200.0,68.2386,68.2619,68.1996,68.2074,8200.0
2013-09-04 11:00:00,87.61,87.73,87.59,87.73,15600.0,68.2152,68.3086,68.1996,68.3086,15600.0
2013-09-04 11:05:00,87.73,87.77,87.72,87.74,6000.0,68.3086,68.3398,68.3009,68.3164,6000.0
2013-09-04 11:10:00,87.77,87.82,87.75,87.75,11500.0,68.3398,68.3787,68.3242,68.3242,11500.0
2013-09-04 11:15:00,87.74,87.81,87.71,87.74,11300.0,68.3164,68.3709,68.2931,68.3164,11300.0
2013-09-04 11:20:00,87.73,87.77,87.69,87.7,17800.0,68.3086,68.3398,68.2775,68.2853,17800.0
2013-09-04 11:25:00,87.69,87.75,87.63,87.75,21300.0,68.2775,68.3242,68.2308,68.3242,21300.0
2013-09-04 11:30:00,87.76,87.89,87.76,87.89,6200.0,68.332,68.4332,68.332,68.4332,6200.0
2013-09-04 11:35:00,87.89,87.89,87.8,87.8,2900.0,68.4332,68.4332,68.3632,68.3632,2900.0
2013-09-04 11:40:00,87.82,87.91,87.82,87.89,9100.0,68.3787,68.4488,68.3787,68.4332,9100.0
2013-09-04 11:45:00,87.91,87.91,87.86,87.86,5600.0,68.4488,68.4488,68.4099,68.4099,5600.0
2013-09-04 11:50:00,87.88,87.95,87.86,87.9,15300.0,68.4254,68.4799,68.4099,68.441,15300.0
2013-09-04 11:55:00,87.89,87.94,87.8,87.83,24300.0,68.4332,68.4722,68.3632,68.3865,24300.0
2013-09-04 12:00:00,87.84,87.85,87.8,87.81,5800.0,68.3943,68.4021,68.3632,68.3709,5800.0
2013-09-04 12:05:00,87.81,87.9,87.79,87.89,10300.0,68.3709,68.441,68.3554,68.4332,10300.0
2013-09-04 12:10:00,87.89,87.9,87.82,87.82,10000.0,68.4332,68.441,68.3787,68.3787,10000.0
2013-09-04 12:15:00,87.81,87.81,87.74,87.79,8100.0,68.3709,68.3709,68.3164,68.3554,8100.0
2013-09-04 12:20:00,87.78,87.82,87.74,87.79,7200.0,68.3476,68.3787,68.3164,68.3554,7200.0
2013-09-04 12:25:00,87.8,87.81,87.7,87.7,6700.0,68.3632,68.3709,68.2853,68.2853,6700.0
2013-09-04 12:30:00,87.7,87.71,87.64,87.64,12400.0,68.2853,68.2931,68.2386,68.2386,12400.0
2013-09-04 12:35:00,87.65,87.67,87.61,87.63,7200.0,68.2464,68.2619,68.2152,68.2308,7200.0
2013-09-04 12:40:00,87.63,87.63,87.45,87.46,4300.0,68.2308,68.2308,68.0906,68.0984,4300.0
2013-09-04 12:45:00,87.48,87.57,87.45,87.54,10400.0,68.114,68.1841,68.0906,68.1607,10400.0
2013-09-04 12:50:00,87.59,87.59,87.45,87.45,3100.0,68.1996,68.1996,68.0906,68.0906,3100.0
2013-09-04 12:55:00,87.45,87.51,87.43,87.51,7300.0,68.0906,68.1374,68.0751,68.1374,7300.0
2013-09-04 13:00:00,87.51,87.56,87.5,87.51,6800.0,68.1374,68.1763,68.1296,68.1374,6800.0
2013-09-04 13:05:00,87.53,87.55,87.5,87.5,5200.0,68.1529,68.1685,68.1296,68.1296,5200.0
2013-09-04 13:10:00,87.5,87.51,87.46,87.48,5300.0,68.1296,68.1374,68.0984,68.114,5300.0
2013-09-04 13:15:00,87.48,87.64,87.48,87.63,6200.0,68.114,68.2386,68.114,68.2308,6200.0
2013-09-04 13:20:00,87.64,87.69,87.64,87.68,5200.0,68.2386,68.2775,68.2386,68.2697,5200.0
2013-09-04 13:25:00,87.67,87.72,87.61,87.64,6000.0,68.2619,68.3009,68.2152,68.2386,6000.0
2013-09-04 13:30:00,87.64,87.65,87.54,87.54,5800.0,68.2386,68.2464,68.1607,68.1607,5800.0
2013-09-04 13:35:00,87.54,87.67,87.52,87.59,12200.0,68.1607,68.2619,68.1451,68.1996,12200.0
2013-09-04 13:40:00,87.59,87.61,87.52,87.55,15400.0,68.1996,68.2152,68.1451,68.1685,15400.0
2013-09-04 13:45:00,87.57,87.57,87.43,87.48,7700.0,68.1841,68.1841,68.0751,68.114,7700.0
2013-09-04 13:50:00,87.48,87.49,87.39,87.4,6700.0,68.114,68.1218,68.0439,68.0517,6700.0
2013-09-04 13:55:00,87.44,87.54,87.44,87.52,4400.0,68.0828,68.1607,68.0828,68.1451,4400.0
2013-09-04 14:00:00,87.5,87.59,87.5,87.56,23900.0,68.1296,68.1996,68.1296,68.1763,23900.0
2013-09-04 14:05:00,87.57,87.6,87.39,87.43,13300.0,68.1841,68.2074,68.0439,68.0751,13300.0
2013-09-04 14:10:00,87.39,87.48,87.39,87.44,13400.0,68.0439,68.114,68.0439,68.0828,13400.0
2013-09-04 14:15:00,87.44,87.5,87.4,87.5,11600.0,68.0828,68.1296,68.0517,68.1296,11600.0
2013-09-04 14:20:00,87.5,87.61,87.48,87.59,12400.0,68.1296,68.2152,68.114,68.1996,12400.0
2013-09-04 14:25:00,87.6,87.62,87.58,87.58,6400.0,68.2074,68.223,68.1919,68.1919,6400.0
2013-09-04 14:30:00,87.57,87.6,87.51,87.6,11200.0,68.1841,68.2074,68.1374,68.2074,11200.0
2013-09-04 14:35:00,87.58,87.58,87.5,87.51,4600.0,68.1919,68.1919,68.1296,68.1374,4600.0
2013-09-04 14:40:00,87.5,87.65,87.49,87.61,14400.0,68.1296,68.2464,68.1218,68.2152,14400.0
2013-09-04 14:45:00,87.61,87.66,87.59,87.65,9100.0,68.2152,68.2541,68.1996,68.2464,9100.0
2013-09-04 14:50:00,87.64,87.67,87.62,87.66,7700.0,68.2386,68.2619,68.223,68.2541,7700.0
2013-09-04 14:55:00,87.66,87.69,87.58,87.66,17700.0,68.2541,68.2775,68.1919,68.2541,17700.0
2013-09-04 15:00:00,87.65,87.72,87.57,87.57,12200.0,68.2464,68.3009,68.1841,68.1841,12200.0
2013-09-04 15:05:00,87.56,87.61,87.54,87.61,22500.0,68.1763,68.2152,68.1607,68.2152,22500.0
2013-09-04 15:10:00,87.6,87.62,87.55,87.58,14300.0,68.2074,68.223,68.1685,68.1919,14300.0
2013-09-04 15:15:00,87.59,87.69,87.54,87.69,15700.0,68.1996,68.2775,68.1607,68.2775,15700.0
2013-09-04 15:20:00,87.68,87.68,87.34,87.41,35100.0,68.2697,68.2697,68.005,68.0595,35100.0
2013-09-04 15:25:00,87.4,87.61,87.39,87.49,24100.0,68.0517,68.2152,68.0439,68.1218,24100.0
2013-09-04 15:30:00,87.51,87.54,87.35,87.44,20000.0,68.1374,68.1607,68.0128,68.0828,20000.0
2013-09-04 15:35:00,87.42,87.42,87.21,87.24,23500.0,68.0673,68.0673,67.9038,67.9271,23500.0
2013-09-04 15:40:00,87.26,87.38,87.23,87.38,28600.0,67.9427,68.0361,67.9193,68.0361,28600.0
2013-09-04 15:45:00,87.35,87.46,87.32,87.32,27900.0,68.0128,68.0984,67.9894,67.9894,27900.0
2013-09-04 15:50:00,87.32,87.38,87.25,87.29,38100.0,67.9894,68.0361,67.9349,67.9661,38100.0
2013-09-04 15:55:00,87.3,87.49,87.27,87.49,81300.0,67.9738,68.1218,67.9505,68.1218,81300.0
2013-09-05 09:30:00,87.44,87.9,87.26,87.9,10100.0,68.0828,68.441,67.9427,68.441,10100.0
2013-09-05 09:35:00,87.86,88.13,87.78,87.98,15700.0,68.4099,68.6201,68.3476,68.5033,15700.0
2013-09-05 09:40:00,88.04,88.18,87.93,88.07,16700.0,68.55,68.659,68.4644,68.5734,16700.0
2013-09-05 09:45:00,88.0,88.27,87.95,88.06,43500.0,68.5189,68.7291,68.4799,68.5656,43500.0
2013-09-05 09:50:00,88.13,88.33,88.02,88.33,19400.0,68.6201,68.7758,68.5344,68.7758,19400.0
2013-09-05 09:55:00,88.33,88.48,88.27,88.34,11800.0,68.7758,68.8926,68.7291,68.7836,11800.0
2013-09-05 10:00:00,88.38,88.43,88.22,88.33,9000.0,68.8148,68.8537,68.6902,68.7758,9000.0
2013-09-05 10:05:00,88.35,88.38,88.25,88.31,7400.0,68.7914,68.8148,68.7135,68.7602,7400.0
2013-09-05 10:10:00,88.33,88.5,88.29,88.49,7600.0,68.7758,68.9082,68.7447,68.9004,7600.0
2013-09-05 10:15:00,88.51,88.65,88.51,88.61,10000.0,68.916,69.025,68.916,68.9938,10000.0
2013-09-05 10:20:00,88.57,88.57,88.38,88.53,5300.0,68.9627,68.9627,68.8148,68.9315,5300.0
2013-09-05 10:25:00,88.54,88.64,88.47,88.58,7300.0,68.9393,69.0172,68.8848,68.9705,7300.0
2013-09-05 10:30:00,88.58,88.59,88.16,88.25,41900.0,68.9705,68.9783,68.6435,68.7135,41900.0
2013-09-05 10:35:00,88.28,88.35,88.24,88.29,24200.0,68.7369,68.7914,68.7057,68.7447,24200.0
2013-09-05 10:40:00,88.28,88.32,88.23,88.29,8800.0,68.7369,68.768,68.698,68.7447,8800.0
2013-09-05 10:45:00,88.25,88.27,88.12,88.2,10000.0,68.7135,68.7291,68.6123,68.6746,10000.0
2013-09-05 10:50:00,88.22,88.34,88.22,88.34,7600.0,68.6902,68.7836,68.6902,68.7836,7600.0
2013-09-05 10:55:00,88.34,88.34,88.05,88.06,7800.0,68.7836,68.7836,68.5578,68.5656,7800.0
2013-09-05 11:00:00,88.05,88.21,88.05,88.19,8100.0,68.5578,68.6824,68.5578,68.6668,8100.0
2013-09-05 11:05:00,88.18,88.24,88.15,88.24,6200.0,68.659,68.7057,68.6357,68.7057,6200.0
2013-09-05 11:10:00,88.23,88.25,88.14,88.2,5600.0,68.698,68.7135,68.6279,68.6746,5600.0
2013-09-05 11:15:00,88.19,88.22,88.16,88.18,2200.0,68.6668,68.6902,68.6435,68.659,2200.0
2013-09-05 11:20:00,88.18,88.18,88.09,88.12,5300.0,68.659,68.659,68.589,68.6123,5300.0
2013-09-05 11:25:00,88.11,88.25,88.11,88.15,6400.0,68.6045,68.7135,68.6045,68.6357,6400.0
2013-09-05 11:30:00,88.16,88.28,88.16,88.28,7400.0,68.6435,68.7369,68.6435,68.7369,7400.0
2013-09-05 11:35:00,88.28,88.29,88.19,88.19,7600.0,68.7369,68.7447,68.6668,68.6668,7600.0
2013-09-05 11:40:00,88.23,88.26,88.1,88.15,14700.0,68.698,68.7213,68.5967,68.6357,14700.0
2013-09-05 11:45:00,88.16,88.17,87.99,88.1,41400.0,68.6435,68.6512,68.5111,68.5967,41400.0
2013-09-05 11:50:00,88.11,88.15,88.03,88.09,10500.0,68.6045,68.6357,68.5422,68.589,10500.0
2013-09-05 11:55:00,88.09,88.1,88.04,88.1,8000.0,68.589,68.5967,68.55,68.5967,8000.0
2013-09-05 12:00:00,88.07,88.1,88.02,88.05,4600.0,68.5734,68.5967,68.5344,68.5578,4600.0
2013-09-05 12:05:00,88.06,88.08,87.97,87.97,10000.0,68.5656,68.5812,68.4955,68.4955,10000.0
2013-09-05 12:10:00,87.99,88.02,87.9,87.98,9500.0,68.5111,68.5344,68.441,68.5033,9500.0
2013-09-05 12:15:00,87.97,87.98,87.86,87.9,5400.0,68.4955,68.5033,68.4099,68.441,5400.0
2013-09-05 12:20:00,87.9,88.01,87.9,87.97,5900.0,68.441,68.5267,68.441,68.4955,5900.0
2013-09-05 12:25:00,87.95,87.98,87.92,87.97,3100.0,68.4799,68.5033,68.4566,68.4955,3100.0
2013-09-05 12:30:00,87.98,88.0,87.95,88.0,4900.0,68.5033,68.5189,68.4799,68.5189,4900.0
2013-09-05 12:35:00,87.99,88.03,87.96,88.03,2900.0,68.5111,68.5422,68.4877,68.5422,2900.0
2013-09-05 12:40:00,88.02,88.12,88.0,88.12,6800.0,68.5344,68.6123,68.5189,68.6123,6800.0
2013-09-05 12:45:00,88.11,88.12,88.06,88.06,7300.0,68.6045,68.6123,68.5656,68.5656,7300.0
2013-09-05 12:50:00,88.06,88.06,88.01,88.03,4500.0,68.5656,68.5656,68.5267,68.5422,4500.0
2013-09-05 12:55:00,88.04,88.04,87.97,88.0,3700.0,68.55,68.55,68.4955,68.5189,3700.0
2013-09-05 13:00:00,88.0,88.01,87.93,87.93,7300.0,68.5189,68.5267,68.4644,68.4644,7300.0
2013-09-05 13:05:00,87.94,87.98,87.88,87.88,5500.0,68.4722,68.5033,68.4254,68.4254,5500.0
2013-09-05 13:10:00,87.87,87.87,87.8,87.82,4900.0,68.4177,68.4177,68.3632,68.3787,4900.0
2013-09-05 13:15:00,87.81,87.88,87.81,87.87,2900.0,68.3709,68.4254,68.3709,68.4177,2900.0
2013-09-05 13:20:00,87.88,87.9,87.86,87.87,5500.0,68.4254,68.441,68.4099,68.4177,5500.0
2013-09-05 13:25:00,87.87,87.88,87.83,87.83,8300.0,68.4177,68.4254,68.3865,68.3865,8300.0
2013-09-05 13:30:00,87.84,87.87,87.79,87.82,9700.0,68.3943,68.4177,68.3554,68.3787,9700.0
2013-09-05 13:35:00,87.81,87.86,87.8,87.84,8800.0,68.3709,68.4099,68.3632,68.3943,8800.0
2013-09-05 13:40:00,87.81,87.87,87.79,87.85,12500.0,68.3709,68.4177,68.3554,68.4021,12500.0
2013-09-05 13:45:00,87.85,87.86,87.79,87.8,9600.0,68.4021,68.4099,68.3554,68.3632,9600.0
2013-09-05 13:50:00,87.8,87.81,87.72,87.72,21400.0,68.3632,68.3709,68.3009,68.3009,21400.0
2013-09-05 13:55:00,87.72,87.72,87.63,87.63,14000.0,68.3009,68.3009,68.2308,68.2308,14000.0
2013-09-05 14:00:00,87.63,87.77,87.63,87.76,18300.0,68.2308,68.3398,68.2308,68.332,18300.0
2013-09-05 14:05:00,87.76,87.76,87.7,87.72,17100.0,68.332,68.332,68.2853,68.3009,17100.0
2013-09-05 14:10:00,87.71,87.74,87.69,87.72,9400.0,68.2931,68.3164,68.2775,68.3009,9400.0
2013-09-05 14:15:00,87.73,87.76,87.72,87.73,19800.0,68.3086,68.332,68.3009,68.3086,19800.0
2013-09-05 14:20:00,87.73,87.73,87.66,87.66,10000.0,68.3086,68.3086,68.2541,68.2541,10000.0
2013-09-05 14:25:00,87.67,87.71,87.65,87.68,11700.0,68.2619,68.2931,68.2464,68.2697,11700.0
2013-09-05 14:30:00,87.69,87.73,87.69,87.72,12800.0,68.2775,68.3086,68.2775,68.3009,12800.0
2013-09-05 14:35:00,87.72,87.72,87.65,87.65,9500.0,68.3009,68.3009,68.2464,68.2464,9500.0
2013-09-05 14:40:00,87.66,87.7,87.64,87.64,9000.0,68.2541,68.2853,68.2386,68.2386,9000.0
2013-09-05 14:45:00,87.65,87.68,87.64,87.64,8100.0,68.2464,68.2697,68.2386,68.2386,8100.0
2013-09-05 14:50:00,87.65,87.75,87.65,87.75,16100.0,68.2464,68.3242,68.2464,68.3242,16100.0
2013-09-05 14:55:00,87.74,87.77,87.69,87.77,11200.0,68.3164,68.3398,68.2775,68.3398,11200.0
2013-09-05 15:00:00,87.78,87.81,87.74,87.8,21900.0,68.3476,68.3709,68.3164,68.3632,21900.0
2013-09-05 15:05:00,87.81,87.84,87.81,87.84,12800.0,68.3709,68.3943,68.3709,68.3943,12800.0
2013-09-05 15:10:00,87.85,87.85,87.76,87.79,16500.0,68.4021,68.4021,68.332,68.3554,16500.0
2013-09-05 15:15:00,87.78,87.8,87.74,87.76,18600.0,68.3476,68.3632,68.3164,68.332,18600.0
2013-09-05 15:20:00,87.76,87.76,87.7,87.71,6300.0,68.332,68.332,68.2853,68.2931,6300.0
2013-09-05 15:25:00,87.72,87.74,87.67,87.71,27700.0,68.3009,68.3164,68.2619,68.2931,27700.0
2013-09-05 15:30:00,87.72,87.75,87.65,87.69,18800.0,68.3009,68.3242,68.2464,68.2775,18800.0
2013-09-05 15:35:00,87.69,87.79,87.65,87.76,31500.0,68.2775,68.3554,68.2464,68.332,31500.0
2013-09-05 15:40:00,87.76,87.85,87.76,87.78,17900.0,68.332,68.4021,68.332,68.3476,17900.0
2013-09-05 15:45:00,87.79,87.81,87.73,87.8,26900.0,68.3554,68.3709,68.3086,68.3632,26900.0
2013-09-05 15:50:00,87.79,87.8,87.67,87.67,35700.0,68.3554,68.3632,68.2619,68.2619,35700.0
2013-09-05 15:55:00,87.67,87.79,87.65,87.77,77800.0,68.2619,68.3554,68.2464,68.3398,77800.0
2013-09-06 09:30:00,87.85,88.2,87.78,87.82,14500.0,68.4021,68.6746,68.3476,68.3787,14500.0
2013-09-06 09:35:00,87.94,88.14,87.67,87.67,7100.0,68.4722,68.6279,68.2619,68.2619,7100.0
2013-09-06 09:40:00,87.55,87.65,87.03,87.18,11800.0,68.1685,68.2464,67.7636,67.8804,11800.0
2013-09-06 09:45:00,87.06,87.14,86.57,86.7,23200.0,67.787,67.8493,67.4054,67.5067,23200.0
2013-09-06 09:50:00,86.84,86.9,86.68,86.79,10000.0,67.6157,67.6624,67.4911,67.5767,10000.0
2013-09-06 09:55:00,86.72,86.93,86.64,86.88,10000.0,67.5222,67.6857,67.4599,67.6468,10000.0
2013-09-06 10:00:00,86.85,86.86,86.15,86.25,15600.0,67.6235,67.6312,67.0784,67.1563,15600.0
2013-09-06 10:05:00,86.33,86.92,86.33,86.81,9900.0,67.2186,67.678,67.2186,67.5923,9900.0
2013-09-06 10:10:00,86.78,86.99,86.75,86.83,2300.0,67.569,67.7325,67.5456,67.6079,2300.0
2013-09-06 10:15:00,86.96,87.27,86.94,87.19,14100.0,67.7091,67.9505,67.6935,67.8882,14100.0
2013-09-06 10:20:00,87.2,87.38,87.15,87.22,9500.0,67.896,68.0361,67.857,67.9115,9500.0
2013-09-06 10:25:00,87.17,87.32,87.07,87.24,10900.0,67.8726,67.9894,67.7948,67.9271,10900.0
2013-09-06 10:30:00,87.27,87.35,87.19,87.27,12100.0,67.9505,68.0128,67.8882,67.9505,12100.0
2013-09-06 10:35:00,87.31,87.36,87.17,87.17,12400.0,67.9816,68.0206,67.8726,67.8726,12400.0
2013-09-06 10:40:00,87.2,87.62,87.2,87.62,6200.0,67.896,68.223,67.896,68.223,6200.0
2013-09-06 10:45:00,87.63,87.71,87.48,87.48,14200.0,68.2308,68.2931,68.114,68.114,14200.0
2013-09-06 10:50:00,87.49,87.57,87.48,87.51,5000.0,68.1218,68.1841,68.114,68.1374,5000.0
2013-09-06 10:55:00,87.51,87.77,87.5,87.75,8700.0,68.1374,68.3398,68.1296,68.3242,8700.0
2013-09-06 11:00:00,87.76,87.88,87.7,87.82,5100.0,68.332,68.4254,68.2853,68.3787,5100.0
2013-09-06 11:05:00,87.84,87.95,87.73,87.75,16900.0,68.3943,68.4799,68.3086,68.3242,16900.0
2013-09-06 11:10:00,87.79,87.88,87.72,87.83,2600.0,68.3554,68.4254,68.3009,68.3865,2600.0
2013-09-06 11:15:00,87.85,87.85,87.62,87.62,4300.0,68.4021,68.4021,68.223,68.223,4300.0
2013-09-06 11:20:00,87.64,87.8,87.64,87.75,4000.0,68.2386,68.3632,68.2386,68.3242,4000.0
2013-09-06 11:25:00,87.71,87.84,87.7,87.8,7700.0,68.2931,68.3943,68.2853,68.3632,7700.0
2013-09-06 11:30:00,87.81,87.94,87.77,87.94,8300.0,68.3709,68.4722,68.3398,68.4722,8300.0
2013-09-06 11:35:00,87.94,88.01,87.85,87.87,8000.0,68.4722,68.5267,68.4021,68.4177,8000.0
2013-09-06 11:40:00,87.88,87.91,87.76,87.82,8600.0,68.4254,68.4488,68.332,68.3787,8600.0
2013-09-06 11:45:00,87.84,87.88,87.82,87.87,3400.0,68.3943,68.4254,68.3787,68.4177,3400.0
2013-09-06 11:50:00,87.87,87.87,87.74,87.8,5100.0,68.4177,68.4177,68.3164,68.3632,5100.0
2013-09-06 11:55:00,87.76,87.89,87.74,87.86,5400.0,68.332,68.4332,68.3164,68.4099,5400.0
2013-09-06 12:00:00,87.85,87.89,87.81,87.84,3300.0,68.4021,68.4332,68.3709,68.3943,3300.0
2013-09-06 12:05:00,87.79,87.83,87.74,87.77,5600.0,68.3554,68.3865,68.3164,68.3398,5600.0
2013-09-06 12:10:00,87.75,87.8,87.75,87.76,5600.0,68.3242,68.3632,68.3242,68.332,5600.0
2013-09-06 12:15:00,87.79,87.85,87.78,87.85,2700.0,68.3554,68.4021,68.3476,68.4021,2700.0
2013-09-06 12:20:00,87.84,87.87,87.81,87.82,5700.0,68.3943,68.4177,68.3709,68.3787,5700.0
2013-09-06 12:25:00,87.81,87.84,87.74,87.84,4400.0,68.3709,68.3943,68.3164,68.3943,4400.0
2013-09-06 12:30:00,87.83,87.86,87.83,87.84,2100.0,68.3865,68.4099,68.3865,68.3943,2100.0
2013-09-06 12:35:00,87.84,87.85,87.67,87.68,4100.0,68.3943,68.4021,68.2619,68.2697,4100.0
2013-09-06 12:40:00,87.7,87.74,87.62,87.7,7700.0,68.2853,68.3164,68.223,68.2853,7700.0
2013-09-06 12:45:00,87.71,87.71,87.59,87.64,5600.0,68.2931,68.2931,68.1996,68.2386,5600.0
2013-09-06 12:50:00,87.68,87.72,87.65,87.68,5700.0,68.2697,68.3009,68.2464,68.2697,5700.0
2013-09-06 12:55:00,87.69,87.73,87.69,87.73,2200.0,68.2775,68.3086,68.2775,68.3086,2200.0
2013-09-06 13:00:00,87.72,87.81,87.72,87.81,3300.0,68.3009,68.3709,68.3009,68.3709,3300.0
2013-09-06 13:05:00,87.83,87.89,87.83,87.89,2900.0,68.3865,68.4332,68.3865,68.4332,2900.0
2013-09-06 13:10:00,87.87,87.88,87.78,87.8,5500.0,68.4177,68.4254,68.3476,68.3632,5500.0
2013-09-06 13:15:00,87.81,87.91,87.76,87.91,4900.0,68.3709,68.4488,68.332,68.4488,4900.0
2013-09-06 13:20:00,87.91,87.92,87.77,87.77,5300.0,68.4488,68.4566,68.3398,68.3398,5300.0
2013-09-06 13:25:00,87.76,87.81,87.75,87.77,4400.0,68.332,68.3709,68.3242,68.3398,4400.0
2013-09-06 13:30:00,87.76,87.94,87.75,87.94,4600.0,68.332,68.4722,68.3242,68.4722,4600.0
2013-09-06 13:35:00,87.92,87.97,87.9,87.93,12100.0,68.4566,68.4955,68.441,68.4644,12100.0
2013-09-06 13:40:00,87.92,88.01,87.88,87.97,9600.0,68.4566,68.5267,68.4254,68.4955,9600.0
2013-09-06 13:45:00,87.95,88.18,87.95,88.14,9500.0,68.4799,68.659,68.4799,68.6279,9500.0
2013-09-06 13:50:00,88.16,88.23,88.13,88.13,9300.0,68.6435,68.698,68.6201,68.6201,9300.0
2013-09-06 13:55:00,88.12,88.16,88.0,88.05,11400.0,68.6123,68.6435,68.5189,68.5578,11400.0
2013-09-06 14:00:00,88.08,88.15,88.03,88.09,4400.0,68.5812,68.6357,68.5422,68.589,4400.0
2013-09-06 14:05:00,88.1,88.24,88.09,88.15,4900.0,68.5967,68.7057,68.589,68.6357,4900.0
2013-09-06 14:10:00,88.15,88.17,88.08,88.1,6000.0,68.6357,68.6512,68.5812,68.5967,6000.0
2013-09-06 14:15:00,88.12,88.13,88.05,88.1,2900.0,68.6123,68.6201,68.5578,68.5967,2900.0
2013-09-06 14:20:00,88.11,88.21,88.11,88.21,2700.0,68.6045,68.6824,68.6045,68.6824,2700.0
2013-09-06 14:25:00,88.21,88.23,88.17,88.2,5900.0,68.6824,68.698,68.6512,68.6746,5900.0
2013-09-06 14:30:00,88.2,88.22,88.07,88.07,5000.0,68.6746,68.6902,68.5734,68.5734,5000.0
2013-09-06 14:35:00,88.07,88.2,88.07,88.17,5100.0,68.5734,68.6746,68.5734,68.6512,5100.0
2013-09-06 14:40:00,88.17,88.2,88.09,88.12,5000.0,68.6512,68.6746,68.589,68.6123,5000.0
2013-09-06 14:45:00,88.12,88.12,88.05,88.1,5500.0,68.6123,68.6123,68.5578,68.5967,5500.0
2013-09-06 14:50:00,88.11,88.17,88.08,88.12,4300.0,68.6045,68.6512,68.5812,68.6123,4300.0
2013-09-06 14:55:00,88.11,88.11,87.97,88.02,6400.0,68.6045,68.6045,68.4955,68.5344,6400.0
2013-09-06 15:00:00,88.03,88.09,87.98,88.08,4900.0,68.5422,68.589,68.5033,68.5812,4900.0
2013-09-06 15:05:00,88.07,88.11,87.87,87.96,15300.0,68.5734,68.6045,68.4177,68.4877,15300.0
2013-09-06 15:10:00,87.94,87.94,87.82,87.88,17000.0,68.4722,68.4722,68.3787,68.4254,17000.0
2013-09-06 15:15:00,87.91,88.01,87.89,88.0,7200.0,68.4488,68.5267,68.4332,68.5189,7200.0
2013-09-06 15:20:00,88.02,88.07,87.92,87.92,7400.0,68.5344,68.5734,68.4566,68.4566,7400.0
2013-09-06 15:25:00,87.92,87.97,87.9,87.96,8000.0,68.4566,68.4955,68.441,68.4877,8000.0
2013-09-06 15:30:00,87.96,87.96,87.83,87.88,13800.0,68.4877,68.4877,68.3865,68.4254,13800.0
2013-09-06 15:35:00,87.87,87.88,87.7,87.88,18900.0,68.4177,68.4254,68.2853,68.4254,18900.0
2013-09-06 15:40:00,87.87,87.91,87.78,87.79,5900.0,68.4177,68.4488,68.3476,68.3554,5900.0
2013-09-06 15:45:00,87.78,87.82,87.67,87.67,20700.0,68.3476,68.3787,68.2619,68.2619,20700.0
2013-09-06 15:50:00,87.69,87.78,87.67,87.78,21100.0,68.2775,68.3476,68.2619,68.3476,21100.0
2013-09-06 15:55:00,87.79,87.79,87.51,87.59,55300.0,68.3554,68.3554,68.1374,68.1996,55300.0
2013-09-09 09:30:00,87.85,88.12,87.84,87.95,5900.0,68.4021,68.6123,68.3943,68.4799,5900.0
2013-09-09 09:35:00,87.95,88.39,87.95,88.2,7100.0,68.4799,68.8225,68.4799,68.6746,7100.0
2013-09-09 09:40:00,88.28,88.38,88.01,88.01,5000.0,68.7369,68.8148,68.5267,68.5267,5000.0
2013-09-09 09:45:00,88.06,88.34,88.06,88.34,6000.0,68.5656,68.7836,68.5656,68.7836,6000.0
2013-09-09 09:50:00,88.32,88.47,88.32,88.43,3300.0,68.768,68.8848,68.768,68.8537,3300.0
2013-09-09 09:55:00,88.44,88.5,88.44,88.46,4900.0,68.8615,68.9082,68.8615,68.877,4900.0
2013-09-09 10:00:00,88.48,88.55,88.28,88.28,11600.0,68.8926,68.9471,68.7369,68.7369,11600.0
2013-09-09 10:05:00,88.25,88.25,88.1,88.11,10900.0,68.7135,68.7135,68.5967,68.6045,10900.0
2013-09-09 10:10:00,88.09,88.12,87.99,88.12,5900.0,68.589,68.6123,68.5111,68.6123,5900.0
2013-09-09 10:15:00,88.17,88.29,88.13,88.22,5900.0,68.6512,68.7447,68.6201,68.6902,5900.0
2013-09-09 10:20:00,88.27,88.39,88.22,88.29,4700.0,68.7291,68.8225,68.6902,68.7447,4700.0
2013-09-09 10:25:00,88.23,88.23,88.08,88.08,5800.0,68.698,68.698,68.5812,68.5812,5800.0
2013-09-09 10:30:00,88.03,88.2,87.97,88.2,4400.0,68.5422,68.6746,68.4955,68.6746,4400.0
2013-09-09 10:35:00,88.25,88.36,88.2,88.27,6500.0,68.7135,68.7992,68.6746,68.7291,6500.0
2013-09-09 10:40:00,88.21,88.45,88.21,88.39,12600.0,68.6824,68.8693,68.6824,68.8225,12600.0
2013-09-09 10:45:00,88.41,88.43,88.22,88.25,9800.0,68.8381,68.8537,68.6902,68.7135,9800.0
2013-09-09 10:50:00,88.23,88.25,88.15,88.15,3100.0,68.698,68.7135,68.6357,68.6357,3100.0
2013-09-09 10:55:00,88.14,88.3,88.1,88.3,5300.0,68.6279,68.7525,68.5967,68.7525,5300.0
2013-09-09 11:00:00,88.28,88.34,88.22,88.3,24900.0,68.7369,68.7836,68.6902,68.7525,24900.0
2013-09-09 11:05:00,88.29,88.31,88.24,88.29,24100.0,68.7447,68.7602,68.7057,68.7447,24100.0
2013-09-09 11:10:00,88.3,88.33,88.22,88.27,31100.0,68.7525,68.7758,68.6902,68.7291,31100.0
2013-09-09 11:15:00,88.31,88.31,88.21,88.28,13300.0,68.7602,68.7602,68.6824,68.7369,13300.0
2013-09-09 11:20:00,88.28,88.3,88.21,88.22,16000.0,68.7369,68.7525,68.6824,68.6902,16000.0
2013-09-09 11:25:00,88.21,88.29,88.21,88.29,9600.0,68.6824,68.7447,68.6824,68.7447,9600.0
2013-09-09 11:30:00,88.31,88.35,88.29,88.33,7400.0,68.7602,68.7914,68.7447,68.7758,7400.0
2013-09-09 11:35:00,88.3,88.47,88.28,88.47,7000.0,68.7525,68.8848,68.7369,68.8848,7000.0
2013-09-09 11:40:00,88.47,88.52,88.44,88.49,4000.0,68.8848,68.9238,68.8615,68.9004,4000.0
2013-09-09 11:45:00,88.48,88.49,88.43,88.47,3700.0,68.8926,68.9004,68.8537,68.8848,3700.0
2013-09-09 11:50:00,88.45,88.5,88.37,88.38,12500.0,68.8693,68.9082,68.807,68.8148,12500.0
2013-09-09 11:55:00,88.38,88.46,88.32,88.35,6600.0,68.8148,68.877,68.768,68.7914,6600.0
2013-09-09 12:00:00,88.35,88.44,88.35,88.4,7300.0,68.7914,68.8615,68.7914,68.8303,7300.0
2013-09-09 12:05:00,88.41,88.44,88.38,88.44,3200.0,68.8381,68.8615,68.8148,68.8615,3200.0
2013-09-09 12:10:00,88.47,88.65,88.45,88.64,8900.0,68.8848,69.025,68.8693,69.0172,8900.0
2013-09-09 12:15:00,88.65,88.69,88.59,88.6,2600.0,69.025,69.0561,68.9783,68.9861,2600.0
2013-09-09 12:20:00,88.59,88.6,88.51,88.51,3500.0,68.9783,68.9861,68.916,68.916,3500.0
2013-09-09 12:25:00,88.5,88.54,88.48,88.54,7700.0,68.9082,68.9393,68.8926,68.9393,7700.0
2013-09-09 12:30:00,88.52,88.52,88.49,88.5,3400.0,68.9238,68.9238,68.9004,68.9082,3400.0
2013-09-09 12:35:00,88.48,88.49,88.44,88.48,3500.0,68.8926,68.9004,68.8615,68.8926,3500.0
2013-09-09 12:40:00,88.49,88.5,88.45,88.45,4800.0,68.9004,68.9082,68.8693,68.8693,4800.0
2013-09-09 12:45:00,88.46,88.47,88.42,88.45,3900.0,68.877,68.8848,68.8459,68.8693,3900.0
2013-09-09 12:50:00,88.47,88.49,88.45,88.45,2100.0,68.8848,68.9004,68.8693,68.8693,2100.0
2013-09-09 12:55:00,88.47,88.52,88.43,88.5,5400.0,68.8848,68.9238,68.8537,68.9082,5400.0
2013-09-09 13:00:00,88.47,88.53,88.45,88.53,5100.0,68.8848,68.9315,68.8693,68.9315,5100.0
2013-09-09 13:05:00,88.53,88.53,88.43,88.45,7500.0,68.9315,68.9315,68.8537,68.8693,7500.0
2013-09-09 13:10:00,88.45,88.47,88.43,88.44,7500.0,68.8693,68.8848,68.8537,68.8615,7500.0
2013-09-09 13:15:00,88.44,88.5,88.41,88.46,18300.0,68.8615,68.9082,68.8381,68.877,18300.0
2013-09-09 13:20:00,88.47,88.5,88.41,88.5,3000.0,68.8848,68.9082,68.8381,68.9082,3000.0
2013-09-09 13:25:00,88.53,88.54,88.47,88.51,3400.0,68.9315,68.9393,68.8848,68.916,3400.0
2013-09-09 13:30:00,88.5,88.57,88.48,88.54,5400.0,68.9082,68.9627,68.8926,68.9393,5400.0
2013-09-09 13:35:00,88.53,88.54,88.51,88.52,3700.0,68.9315,68.9393,68.916,68.9238,3700.0
2013-09-09 13:40:00,88.53,88.54,88.48,88.54,2800.0,68.9315,68.9393,68.8926,68.9393,2800.0
2013-09-09 13:45:00,88.55,88.59,88.54,88.55,6900.0,68.9471,68.9783,68.9393,68.9471,6900.0
2013-09-09 13:50:00,88.55,88.62,88.55,88.6,4300.0,68.9471,69.0016,68.9471,68.9861,4300.0
2013-09-09 13:55:00,88.6,88.81,88.6,88.8,9200.0,68.9861,69.1496,68.9861,69.1418,9200.0
2013-09-09 14:00:00,88.78,88.87,88.77,88.82,5000.0,69.1262,69.1963,69.1184,69.1573,5000.0
2013-09-09 14:05:00,88.81,88.83,88.79,88.81,6800.0,69.1496,69.1651,69.134,69.1496,6800.0
2013-09-09 14:10:00,88.78,88.85,88.78,88.85,3800.0,69.1262,69.1807,69.1262,69.1807,3800.0
2013-09-09 14:15:00,88.84,88.98,88.84,88.97,9000.0,69.1729,69.2819,69.1729,69.2741,9000.0
2013-09-09 14:20:00,88.98,89.01,88.89,88.89,4500.0,69.2819,69.3053,69.2119,69.2119,4500.0
2013-09-09 14:25:00,88.89,88.9,88.8,88.84,9300.0,69.2119,69.2196,69.1418,69.1729,9300.0
2013-09-09 14:30:00,88.84,88.92,88.81,88.89,5200.0,69.1729,69.2352,69.1496,69.2119,5200.0
2013-09-09 14:35:00,88.85,88.85,88.78,88.83,6500.0,69.1807,69.1807,69.1262,69.1651,6500.0
2013-09-09 14:40:00,88.82,88.87,88.81,88.86,4600.0,69.1573,69.1963,69.1496,69.1885,4600.0
2013-09-09 14:45:00,88.86,88.9,88.86,88.89,5700.0,69.1885,69.2196,69.1885,69.2119,5700.0
2013-09-09 14:50:00,88.88,88.92,88.87,88.92,7300.0,69.2041,69.2352,69.1963,69.2352,7300.0
2013-09-09 14:55:00,88.89,88.91,88.84,88.84,6400.0,69.2119,69.2274,69.1729,69.1729,6400.0
2013-09-09 15:00:00,88.84,88.89,88.84,88.86,7000.0,69.1729,69.2119,69.1729,69.1885,7000.0
2013-09-09 15:05:00,88.88,88.91,88.8,88.86,10000.0,69.2041,69.2274,69.1418,69.1885,10000.0
2013-09-09 15:10:00,88.85,88.89,88.81,88.85,7200.0,69.1807,69.2119,69.1496,69.1807,7200.0
2013-09-09 15:15:00,88.85,88.89,88.79,88.83,9600.0,69.1807,69.2119,69.134,69.1651,9600.0
2013-09-09 15:20:00,88.81,88.84,88.74,88.78,9200.0,69.1496,69.1729,69.0951,69.1262,9200.0
2013-09-09 15:25:00,88.78,88.84,88.74,88.78,11500.0,69.1262,69.1729,69.0951,69.1262,11500.0
2013-09-09 15:30:00,88.79,88.86,88.77,88.8,14600.0,69.134,69.1885,69.1184,69.1418,14600.0
2013-09-09 15:35:00,88.81,88.84,88.78,88.79,16100.0,69.1496,69.1729,69.1262,69.134,16100.0
2013-09-09 15:40:00,88.78,88.82,88.76,88.78,20600.0,69.1262,69.1573,69.1106,69.1262,20600.0
2013-09-09 15:45:00,88.76,88.82,88.76,88.81,13300.0,69.1106,69.1573,69.1106,69.1496,13300.0
2013-09-09 15:50:00,88.8,88.86,88.79,88.86,23500.0,69.1418,69.1885,69.134,69.1885,23500.0
2013-09-09 15:55:00,88.86,88.95,88.8,88.91,65300.0,69.1885,69.2586,69.1418,69.2274,65300.0
2013-09-10 09:30:00,89.77,90.0,89.73,89.92,16600.0,69.897,70.0761,69.8659,70.0138,16600.0
2013-09-10 09:35:00,89.92,90.09,89.89,89.97,13300.0,70.0138,70.1462,69.9905,70.0528,13300.0
2013-09-10 09:40:00,90.06,90.23,89.93,90.07,13900.0,70.1228,70.2552,70.0216,70.1306,13900.0
2013-09-10 09:45:00,90.07,90.25,90.01,90.1,8700.0,70.1306,70.2708,70.0839,70.154,8700.0
2013-09-10 09:50:00,90.18,90.32,90.09,90.2,16000.0,70.2163,70.3253,70.1462,70.2318,16000.0
2013-09-10 09:55:00,90.28,90.72,90.24,90.55,39000.0,70.2941,70.6367,70.263,70.5044,39000.0
2013-09-10 10:00:00,90.53,90.73,90.5,90.58,32300.0,70.4888,70.6445,70.4654,70.5277,32300.0
2013-09-10 10:05:00,90.6,90.71,90.47,90.59,21000.0,70.5433,70.6289,70.4421,70.5355,21000.0
2013-09-10 10:10:00,90.53,90.66,90.5,90.66,17800.0,70.4888,70.59,70.4654,70.59,17800.0
2013-09-10 10:15:00,90.67,90.81,90.39,90.46,20900.0,70.5978,70.7068,70.3798,70.4343,20900.0
2013-09-10 10:20:00,90.51,90.81,90.5,90.61,15800.0,70.4732,70.7068,70.4654,70.5511,15800.0
2013-09-10 10:25:00,90.61,90.68,90.53,90.66,4600.0,70.5511,70.6056,70.4888,70.59,4600.0
2013-09-10 10:30:00,90.69,90.79,90.69,90.71,6600.0,70.6134,70.6912,70.6134,70.6289,6600.0
2013-09-10 10:35:00,90.74,90.91,90.74,90.8,11000.0,70.6523,70.7847,70.6523,70.699,11000.0
2013-09-10 10:40:00,90.83,91.0,90.83,90.97,7100.0,70.7224,70.8547,70.7224,70.8314,7100.0
2013-09-10 10:45:00,90.96,90.96,90.81,90.89,6000.0,70.8236,70.8236,70.7068,70.7691,6000.0
2013-09-10 10:50:00,90.86,91.0,90.84,90.97,8500.0,70.7457,70.8547,70.7302,70.8314,8500.0
2013-09-10 10:55:00,90.98,91.05,90.94,90.96,13800.0,70.8392,70.8937,70.808,70.8236,13800.0
2013-09-10 11:00:00,90.94,90.99,90.88,90.91,5800.0,70.808,70.847,70.7613,70.7847,5800.0
2013-09-10 11:05:00,90.93,90.97,90.86,90.9,6700.0,70.8002,70.8314,70.7457,70.7769,6700.0
2013-09-10 11:10:00,90.91,90.93,90.83,90.91,10400.0,70.7847,70.8002,70.7224,70.7847,10400.0
2013-09-10 11:15:00,90.87,90.96,90.87,90.92,8600.0,70.7535,70.8236,70.7535,70.7925,8600.0
2013-09-10 11:20:00,90.92,91.12,90.92,91.1,21100.0,70.7925,70.9482,70.7925,70.9326,21100.0
2013-09-10 11:25:00,91.1,91.11,91.0,91.0,12600.0,70.9326,70.9404,70.8547,70.8547,12600.0
2013-09-10 11:30:00,91.0,91.0,90.82,90.84,7300.0,70.8547,70.8547,70.7146,70.7302,7300.0
2013-09-10 11:35:00,90.83,90.85,90.73,90.78,5700.0,70.7224,70.738,70.6445,70.6834,5700.0
2013-09-10 11:40:00,90.75,90.78,90.56,90.56,6300.0,70.6601,70.6834,70.5122,70.5122,6300.0
2013-09-10 11:45:00,90.58,90.7,90.44,90.63,15000.0,70.5277,70.6212,70.4187,70.5667,15000.0
2013-09-10 11:50:00,90.63,90.79,90.6,90.79,7700.0,70.5667,70.6912,70.5433,70.6912,7700.0
2013-09-10 11:55:00,90.73,90.75,90.69,90.7,3000.0,70.6445,70.6601,70.6134,70.6212,3000.0
2013-09-10 12:00:00,90.68,90.73,90.63,90.66,4600.0,70.6056,70.6445,70.5667,70.59,4600.0
2013-09-10 12:05:00,90.64,90.81,90.64,90.81,9200.0,70.5744,70.7068,70.5744,70.7068,9200.0
2013-09-10 12:10:00,90.78,90.78,90.62,90.64,15200.0,70.6834,70.6834,70.5589,70.5744,15200.0
2013-09-10 12:15:00,90.63,90.66,90.54,90.56,4300.0,70.5667,70.59,70.4966,70.5122,4300.0
2013-09-10 12:20:00,90.59,90.59,90.5,90.5,2900.0,70.5355,70.5355,70.4654,70.4654,2900.0
2013-09-10 12:25:00,90.51,90.55,90.44,90.46,7700.0,70.4732,70.5044,70.4187,70.4343,7700.0
2013-09-10 12:30:00,90.45,90.52,90.44,90.49,4100.0,70.4265,70.481,70.4187,70.4576,4100.0
2013-09-10 12:35:00,90.49,90.71,90.49,90.63,8900.0,70.4576,70.6289,70.4576,70.5667,8900.0
2013-09-10 12:40:00,90.62,90.63,90.5,90.54,4200.0,70.5589,70.5667,70.4654,70.4966,4200.0
2013-09-10 12:45:00,90.54,90.57,90.46,90.52,2900.0,70.4966,70.5199,70.4343,70.481,2900.0
2013-09-10 12:50:00,90.49,90.65,90.49,90.65,6400.0,70.4576,70.5822,70.4576,70.5822,6400.0
2013-09-10 12:55:00,90.67,90.77,90.66,90.77,2900.0,70.5978,70.6757,70.59,70.6757,2900.0
2013-09-10 13:00:00,90.76,90.83,90.7,90.7,9500.0,70.6679,70.7224,70.6212,70.6212,9500.0
2013-09-10 13:05:00,90.69,90.7,90.6,90.61,3600.0,70.6134,70.6212,70.5433,70.5511,3600.0
2013-09-10 13:10:00,90.61,90.68,90.57,90.62,4300.0,70.5511,70.6056,70.5199,70.5589,4300.0
2013-09-10 13:15:00,90.62,90.75,90.57,90.7,5700.0,70.5589,70.6601,70.5199,70.6212,5700.0
2013-09-10 13:20:00,90.68,90.83,90.68,90.82,4700.0,70.6056,70.7224,70.6056,70.7146,4700.0
2013-09-10 13:25:00,90.79,90.79,90.72,90.72,5600.0,70.6912,70.6912,70.6367,70.6367,5600.0
2013-09-10 13:30:00,90.74,90.78,90.73,90.78,2500.0,70.6523,70.6834,70.6445,70.6834,2500.0
2013-09-10 13:35:00,90.79,90.79,90.73,90.78,3000.0,70.6912,70.6912,70.6445,70.6834,3000.0
2013-09-10 13:40:00,90.77,90.77,90.74,90.75,1000.0,70.6757,70.6757,70.6523,70.6601,1000.0
2013-09-10 13:45:00,90.74,90.81,90.74,90.75,4600.0,70.6523,70.7068,70.6523,70.6601,4600.0
2013-09-10 13:50:00,90.74,90.79,90.71,90.74,3300.0,70.6523,70.6912,70.6289,70.6523,3300.0
2013-09-10 13:55:00,90.73,90.81,90.73,90.79,2600.0,70.6445,70.7068,70.6445,70.6912,2600.0
2013-09-10 14:00:00,90.74,90.8,90.74,90.76,2500.0,70.6523,70.699,70.6523,70.6679,2500.0
2013-09-10 14:05:00,90.77,90.83,90.75,90.77,8700.0,70.6757,70.7224,70.6601,70.6757,8700.0
2013-09-10 14:10:00,90.75,90.81,90.73,90.75,4800.0,70.6601,70.7068,70.6445,70.6601,4800.0
2013-09-10 14:15:00,90.76,90.77,90.7,90.74,4800.0,70.6679,70.6757,70.6212,70.6523,4800.0
2013-09-10 14:20:00,90.73,90.75,90.7,90.74,2900.0,70.6445,70.6601,70.6212,70.6523,2900.0
2013-09-10 14:25:00,90.7,90.72,90.67,90.72,5600.0,70.6212,70.6367,70.5978,70.6367,5600.0
2013-09-10 14:30:00,90.73,90.74,90.63,90.66,5200.0,70.6445,70.6523,70.5667,70.59,5200.0
2013-09-10 14:35:00,90.66,90.69,90.64,90.66,7400.0,70.59,70.6134,70.5744,70.59,7400.0
2013-09-10 14:40:00,90.66,90.67,90.64,90.66,3400.0,70.59,70.5978,70.5744,70.59,3400.0
2013-09-10 14:45:00,90.67,90.7,90.6,90.62,19300.0,70.5978,70.6212,70.5433,70.5589,19300.0
2013-09-10 14:50:00,90.63,90.63,90.56,90.56,6500.0,70.5667,70.5667,70.5122,70.5122,6500.0
2013-09-10 14:55:00,90.57,90.66,90.55,90.64,8400.0,70.5199,70.59,70.5044,70.5744,8400.0
2013-09-10 15:00:00,90.63,90.66,90.62,90.64,5400.0,70.5667,70.59,70.5589,70.5744,5400.0
2013-09-10 15:05:00,90.64,90.7,90.62,90.66,11700.0,70.5744,70.6212,70.5589,70.59,11700.0
2013-09-10 15:10:00,90.64,90.67,90.58,90.6,7200.0,70.5744,70.5978,70.5277,70.5433,7200.0
2013-09-10 15:15:00,90.6,90.72,90.6,90.71,12200.0,70.5433,70.6367,70.5433,70.6289,12200.0
2013-09-10 15:20:00,90.7,90.71,90.67,90.68,6900.0,70.6212,70.6289,70.5978,70.6056,6900.0
2013-09-10 15:25:00,90.67,90.85,90.67,90.69,34000.0,70.5978,70.738,70.5978,70.6134,34000.0
2013-09-10 15:30:00,90.68,90.78,90.67,90.71,28000.0,70.6056,70.6834,70.5978,70.6289,28000.0
2013-09-10 15:35:00,90.71,90.74,90.66,90.69,12400.0,70.6289,70.6523,70.59,70.6134,12400.0
2013-09-10 15:40:00,90.68,90.7,90.63,90.63,11400.0,70.6056,70.6212,70.5667,70.5667,11400.0
2013-09-10 15:45:00,90.63,90.69,90.58,90.66,25500.0,70.5667,70.6134,70.5277,70.59,25500.0
2013-09-10 15:50:00,90.64,90.99,90.62,90.62,47600.0,70.5744,70.847,70.5589,70.5589,47600.0
2013-09-10 15:55:00,90.61,90.8,90.61,90.73,69300.0,70.5511,70.699,70.5511,70.6445,69300.0
2013-09-11 09:30:00,90.59,90.95,90.44,90.85,10600.0,70.5355,70.8158,70.4187,70.738,10600.0
2013-09-11 09:35:00,90.82,91.0,90.69,90.73,10000.0,70.7146,70.8547,70.6134,70.6445,10000.0
2013-09-11 09:40:00,90.76,90.78,90.53,90.56,13500.0,70.6679,70.6834,70.4888,70.5122,13500.0
2013-09-11 09:45:00,90.56,90.68,90.49,90.49,7500.0,70.5122,70.6056,70.4576,70.4576,7500.0
2013-09-11 09:50:00,90.51,90.6,90.45,90.46,9400.0,70.4732,70.5433,70.4265,70.4343,9400.0
2013-09-11 09:55:00,90.47,90.49,90.14,90.21,11800.0,70.4421,70.4576,70.1851,70.2396,11800.0
2013-09-11 10:00:00,90.23,90.53,90.16,90.47,8600.0,70.2552,70.4888,70.2007,70.4421,8600.0
2013-09-11 10:05:00,90.5,90.61,90.5,90.51,4100.0,70.4654,70.5511,70.4654,70.4732,4100.0
2013-09-11 10:10:00,90.48,90.49,90.24,90.24,7600.0,70.4499,70.4576,70.263,70.263,7600.0
2013-09-11 10:15:00,90.25,90.34,90.18,90.23,5800.0,70.2708,70.3409,70.2163,70.2552,5800.0
2013-09-11 10:20:00,90.24,90.24,90.11,90.13,4800.0,70.263,70.263,70.1618,70.1773,4800.0
2013-09-11 10:25:00,90.15,90.23,90.11,90.15,2500.0,70.1929,70.2552,70.1618,70.1929,2500.0
2013-09-11 10:30:00,90.16,90.26,90.09,90.26,6800.0,70.2007,70.2786,70.1462,70.2786,6800.0
2013-09-11 10:35:00,90.28,90.32,90.16,90.2,9800.0,70.2941,70.3253,70.2007,70.2318,9800.0
2013-09-11 10:40:00,90.2,90.25,90.13,90.15,11100.0,70.2318,70.2708,70.1773,70.1929,11100.0
2013-09-11 10:45:00,90.17,90.21,90.05,90.09,6300.0,70.2085,70.2396,70.1151,70.1462,6300.0
2013-09-11 10:50:00,90.08,90.24,90.07,90.23,3600.0,70.1384,70.263,70.1306,70.2552,3600.0
2013-09-11 10:55:00,90.22,90.27,90.19,90.25,5200.0,70.2474,70.2864,70.2241,70.2708,5200.0
2013-09-11 11:00:00,90.25,90.33,90.25,90.3,5000.0,70.2708,70.3331,70.2708,70.3097,5000.0
2013-09-11 11:05:00,90.27,90.39,90.27,90.32,4600.0,70.2864,70.3798,70.2864,70.3253,4600.0
2013-09-11 11:10:00,90.31,90.38,90.27,90.31,10800.0,70.3175,70.372,70.2864,70.3175,10800.0
2013-09-11 11:15:00,90.3,90.3,90.2,90.21,2200.0,70.3097,70.3097,70.2318,70.2396,2200.0
2013-09-11 11:20:00,90.2,90.28,90.2,90.26,2100.0,70.2318,70.2941,70.2318,70.2786,2100.0
2013-09-11 11:25:00,90.28,90.38,90.26,90.36,4400.0,70.2941,70.372,70.2786,70.3564,4400.0
2013-09-11 11:30:00,90.37,90.54,90.37,90.52,8200.0,70.3642,70.4966,70.3642,70.481,8200.0
2013-09-11 11:35:00,90.55,90.69,90.55,90.58,6400.0,70.5044,70.6134,70.5044,70.5277,6400.0
2013-09-11 11:40:00,90.58,90.61,90.55,90.59,2700.0,70.5277,70.5511,70.5044,70.5355,2700.0
2013-09-11 11:45:00,90.6,90.63,90.59,90.61,1500.0,70.5433,70.5667,70.5355,70.5511,1500.0
2013-09-11 11:50:00,90.6,90.6,90.48,90.52,8700.0,70.5433,70.5433,70.4499,70.481,8700.0
2013-09-11 11:55:00,90.51,90.51,90.45,90.46,9100.0,70.4732,70.4732,70.4265,70.4343,9100.0
2013-09-11 12:00:00,90.46,90.46,90.37,90.4,6500.0,70.4343,70.4343,70.3642,70.3876,6500.0
2013-09-11 12:05:00,90.4,90.44,90.4,90.44,3500.0,70.3876,70.4187,70.3876,70.4187,3500.0
2013-09-11 12:10:00,90.46,90.52,90.46,90.51,5200.0,70.4343,70.481,70.4343,70.4732,5200.0
2013-09-11 12:15:00,90.51,90.54,90.5,90.51,4000.0,70.4732,70.4966,70.4654,70.4732,4000.0
2013-09-11 12:20:00,90.51,90.51,90.42,90.43,54200.0,70.4732,70.4732,70.4031,70.4109,54200.0
2013-09-11 12:25:00,90.5,90.64,90.45,90.63,13500.0,70.4654,70.5744,70.4265,70.5667,13500.0
2013-09-11 12:30:00,90.65,90.66,90.59,90.59,1200.0,70.5822,70.59,70.5355,70.5355,1200.0
2013-09-11 12:35:00,90.59,90.63,90.57,90.63,2300.0,70.5355,70.5667,70.5199,70.5667,2300.0
2013-09-11 12:40:00,90.63,90.66,90.56,90.57,900.0,70.5667,70.59,70.5122,70.5199,900.0
2013-09-11 12:45:00,90.53,90.6,90.53,90.6,3600.0,70.4888,70.5433,70.4888,70.5433,3600.0
2013-09-11 12:50:00,90.58,90.61,90.57,90.61,4600.0,70.5277,70.5511,70.5199,70.5511,4600.0
2013-09-11 12:55:00,90.6,90.72,90.6,90.68,13500.0,70.5433,70.6367,70.5433,70.6056,13500.0
2013-09-11 13:00:00,90.69,90.74,90.67,90.68,5500.0,70.6134,70.6523,70.5978,70.6056,5500.0
2013-09-11 13:05:00,90.64,90.67,90.63,90.67,2900.0,70.5744,70.5978,70.5667,70.5978,2900.0
2013-09-11 13:10:00,90.66,90.7,90.65,90.66,6000.0,70.59,70.6212,70.5822,70.59,6000.0
2013-09-11 13:15:00,90.68,90.77,90.68,90.71,18100.0,70.6056,70.6757,70.6056,70.6289,18100.0
2013-09-11 13:20:00,90.69,90.71,90.64,90.64,7900.0,70.6134,70.6289,70.5744,70.5744,7900.0
2013-09-11 13:25:00,90.65,90.67,90.62,90.67,4700.0,70.5822,70.5978,70.5589,70.5978,4700.0
2013-09-11 13:30:00,90.66,90.77,90.66,90.75,12600.0,70.59,70.6757,70.59,70.6601,12600.0
2013-09-11 13:35:00,90.76,90.79,90.69,90.74,17300.0,70.6679,70.6912,70.6134,70.6523,17300.0
2013-09-11 13:40:00,90.71,90.8,90.71,90.76,13100.0,70.6289,70.699,70.6289,70.6679,13100.0
2013-09-11 13:45:00,90.76,90.77,90.72,90.74,6500.0,70.6679,70.6757,70.6367,70.6523,6500.0
2013-09-11 13:50:00,90.75,90.78,90.72,90.72,4200.0,70.6601,70.6834,70.6367,70.6367,4200.0
2013-09-11 13:55:00,90.7,90.72,90.68,90.72,4600.0,70.6212,70.6367,70.6056,70.6367,4600.0
2013-09-11 14:00:00,90.73,90.77,90.7,90.74,7200.0,70.6445,70.6757,70.6212,70.6523,7200.0
2013-09-11 14:05:00,90.75,90.76,90.73,90.76,4100.0,70.6601,70.6679,70.6445,70.6679,4100.0
2013-09-11 14:10:00,90.76,90.78,90.69,90.69,7500.0,70.6679,70.6834,70.6134,70.6134,7500.0
2013-09-11 14:15:00,90.71,90.76,90.68,90.74,6100.0,70.6289,70.6679,70.6056,70.6523,6100.0
2013-09-11 14:20:00,90.74,90.76,90.71,90.74,9200.0,70.6523,70.6679,70.6289,70.6523,9200.0
2013-09-11 14:25:00,90.73,90.78,90.7,90.77,5800.0,70.6445,70.6834,70.6212,70.6757,5800.0
2013-09-11 14:30:00,90.77,90.77,90.7,90.72,5800.0,70.6757,70.6757,70.6212,70.6367,5800.0
2013-09-11 14:35:00,90.73,90.73,90.68,90.7,6100.0,70.6445,70.6445,70.6056,70.6212,6100.0
2013-09-11 14:40:00,90.71,90.76,90.69,90.76,4500.0,70.6289,70.6679,70.6134,70.6679,4500.0
2013-09-11 14:45:00,90.76,90.79,90.73,90.78,10500.0,70.6679,70.6912,70.6445,70.6834,10500.0
2013-09-11 14:50:00,90.78,90.79,90.68,90.71,9100.0,70.6834,70.6912,70.6056,70.6289,9100.0
2013-09-11 14:55:00,90.72,90.73,90.65,90.73,4200.0,70.6367,70.6445,70.5822,70.6445,4200.0
2013-09-11 15:00:00,90.74,90.75,90.7,90.73,7600.0,70.6523,70.6601,70.6212,70.6445,7600.0
2013-09-11 15:05:00,90.74,90.8,90.73,90.75,9100.0,70.6523,70.699,70.6445,70.6601,9100.0
2013-09-11 15:10:00,90.75,90.75,90.65,90.69,8500.0,70.6601,70.6601,70.5822,70.6134,8500.0
2013-09-11 15:15:00,90.71,90.72,90.62,90.66,9100.0,70.6289,70.6367,70.5589,70.59,9100.0
2013-09-11 15:20:00,90.66,90.75,90.66,90.7,13300.0,70.59,70.6601,70.59,70.6212,13300.0
2013-09-11 15:25:00,90.69,90.79,90.66,90.68,12700.0,70.6134,70.6912,70.59,70.6056,12700.0
2013-09-11 15:30:00,90.68,90.75,90.67,90.71,10500.0,70.6056,70.6601,70.5978,70.6289,10500.0
2013-09-11 15:35:00,90.71,90.74,90.69,90.73,9500.0,70.6289,70.6523,70.6134,70.6445,9500.0
2013-09-11 15:40:00,90.73,90.73,90.69,90.73,8000.0,70.6445,70.6445,70.6134,70.6445,8000.0
2013-09-11 15:45:00,90.74,90.75,90.59,90.66,19800.0,70.6523,70.6601,70.5355,70.59,19800.0
2013-09-11 15:50:00,90.67,90.7,90.63,90.7,25500.0,70.5978,70.6212,70.5667,70.6212,25500.0
2013-09-11 15:55:00,90.71,90.98,90.71,90.96,45300.0,70.6289,70.8392,70.6289,70.8236,45300.0
2013-09-12 09:30:00,90.88,90.96,90.65,90.78,9600.0,70.7613,70.8236,70.5822,70.6834,9600.0
2013-09-12 09:35:00,90.79,90.91,90.6,90.77,4000.0,70.6912,70.7847,70.5433,70.6757,4000.0
2013-09-12 09:40:00,90.75,90.78,90.56,90.69,7600.0,70.6601,70.6834,70.5122,70.6134,7600.0
2013-09-12 09:45:00,90.75,90.89,90.67,90.8,3000.0,70.6601,70.7691,70.5978,70.699,3000.0
2013-09-12 09:50:00,90.91,90.93,90.7,90.87,25800.0,70.7847,70.8002,70.6212,70.7535,25800.0
2013-09-12 09:55:00,90.81,90.96,90.77,90.96,19200.0,70.7068,70.8236,70.6757,70.8236,19200.0
2013-09-12 10:00:00,90.89,90.92,90.82,90.91,3700.0,70.7691,70.7925,70.7146,70.7847,3700.0
2013-09-12 10:05:00,90.9,90.98,90.84,90.95,4300.0,70.7769,70.8392,70.7302,70.8158,4300.0
2013-09-12 10:10:00,90.94,90.95,90.88,90.91,3300.0,70.808,70.8158,70.7613,70.7847,3300.0
2013-09-12 10:15:00,90.91,90.95,90.9,90.92,3000.0,70.7847,70.8158,70.7769,70.7925,3000.0
2013-09-12 10:20:00,90.93,91.01,90.89,91.0,3500.0,70.8002,70.8625,70.7691,70.8547,3500.0
2013-09-12 10:25:00,90.99,91.06,90.98,91.05,5100.0,70.847,70.9015,70.8392,70.8937,5100.0
2013-09-12 10:30:00,91.05,91.12,91.03,91.1,5600.0,70.8937,70.9482,70.8781,70.9326,5600.0
2013-09-12 10:35:00,91.09,91.09,90.86,90.9,27500.0,70.9248,70.9248,70.7457,70.7769,27500.0
2013-09-12 10:40:00,90.89,90.95,90.89,90.91,4800.0,70.7691,70.8158,70.7691,70.7847,4800.0
2013-09-12 10:45:00,90.9,90.94,90.85,90.86,4100.0,70.7769,70.808,70.738,70.7457,4100.0
2013-09-12 10:50:00,90.85,90.96,90.85,90.94,3700.0,70.738,70.8236,70.738,70.808,3700.0
2013-09-12 10:55:00,90.93,90.93,90.72,90.73,3600.0,70.8002,70.8002,70.6367,70.6445,3600.0
2013-09-12 11:00:00,90.75,90.8,90.75,90.78,4400.0,70.6601,70.699,70.6601,70.6834,4400.0
2013-09-12 11:05:00,90.78,90.89,90.74,90.74,7000.0,70.6834,70.7691,70.6523,70.6523,7000.0
2013-09-12 11:10:00,90.75,90.75,90.66,90.69,2900.0,70.6601,70.6601,70.59,70.6134,2900.0
2013-09-12 11:15:00,90.69,90.69,90.56,90.61,3300.0,70.6134,70.6134,70.5122,70.5511,3300.0
2013-09-12 11:20:00,90.63,90.72,90.57,90.67,4600.0,70.5667,70.6367,70.5199,70.5978,4600.0
2013-09-12 11:25:00,90.64,90.73,90.63,90.72,6900.0,70.5744,70.6445,70.5667,70.6367,6900.0
2013-09-12 11:30:00,90.71,90.78,90.51,90.52,5100.0,70.6289,70.6834,70.4732,70.481,5100.0
2013-09-12 11:35:00,90.55,90.59,90.43,90.44,3400.0,70.5044,70.5355,70.4109,70.4187,3400.0
2013-09-12 11:40:00,90.44,90.5,90.42,90.47,5700.0,70.4187,70.4654,70.4031,70.4421,5700.0
2013-09-12 11:45:00,90.49,90.57,90.49,90.55,2200.0,70.4576,70.5199,70.4576,70.5044,2200.0
2013-09-12 11:50:00,90.56,90.56,90.43,90.45,3300.0,70.5122,70.5122,70.4109,70.4265,3300.0
2013-09-12 11:55:00,90.51,90.58,90.44,90.46,4300.0,70.4732,70.5277,70.4187,70.4343,4300.0
2013-09-12 12:00:00,90.46,90.47,90.37,90.41,4000.0,70.4343,70.4421,70.3642,70.3954,4000.0
2013-09-12 12:05:00,90.44,90.44,90.39,90.39,2500.0,70.4187,70.4187,70.3798,70.3798,2500.0
2013-09-12 12:10:00,90.4,90.4,90.22,90.22,6000.0,70.3876,70.3876,70.2474,70.2474,6000.0
2013-09-12 12:15:00,90.23,90.35,90.23,90.28,3300.0,70.2552,70.3486,70.2552,70.2941,3300.0
2013-09-12 12:20:00,90.24,90.26,90.18,90.23,3900.0,70.263,70.2786,70.2163,70.2552,3900.0
2013-09-12 12:25:00,90.21,90.3,90.13,90.3,4200.0,70.2396,70.3097,70.1773,70.3097,4200.0
2013-09-12 12:30:00,90.29,90.31,90.28,90.3,1400.0,70.3019,70.3175,70.2941,70.3097,1400.0
2013-09-12 12:35:00,90.33,90.39,90.3,90.39,2600.0,70.3331,70.3798,70.3097,70.3798,2600.0
2013-09-12 12:40:00,90.39,90.48,90.37,90.48,4900.0,70.3798,70.4499,70.3642,70.4499,4900.0
2013-09-12 12:45:00,90.48,90.49,90.45,90.47,1300.0,70.4499,70.4576,70.4265,70.4421,1300.0
2013-09-12 12:50:00,90.48,90.51,90.44,90.44,2300.0,70.4499,70.4732,70.4187,70.4187,2300.0
2013-09-12 12:55:00,90.44,90.55,90.43,90.55,2600.0,70.4187,70.5044,70.4109,70.5044,2600.0
2013-09-12 13:00:00,90.53,90.56,90.52,90.53,2400.0,70.4888,70.5122,70.481,70.4888,2400.0
2013-09-12 13:05:00,90.55,90.64,90.53,90.63,3400.0,70.5044,70.5744,70.4888,70.5667,3400.0
2013-09-12 13:10:00,90.63,90.72,90.63,90.71,2400.0,70.5667,70.6367,70.5667,70.6289,2400.0
2013-09-12 13:15:00,90.7,90.82,90.7,90.78,3500.0,70.6212,70.7146,70.6212,70.6834,3500.0
2013-09-12 13:20:00,90.79,90.83,90.79,90.8,2400.0,70.6912,70.7224,70.6912,70.699,2400.0
2013-09-12 13:25:00,90.81,90.81,90.77,90.81,1300.0,70.7068,70.7068,70.6757,70.7068,1300.0
2013-09-12 13:30:00,90.78,90.8,90.69,90.69,6200.0,70.6834,70.699,70.6134,70.6134,6200.0
2013-09-12 13:35:00,90.7,90.73,90.67,90.73,1500.0,70.6212,70.6445,70.5978,70.6445,1500.0
2013-09-12 13:40:00,90.75,90.81,90.75,90.78,10300.0,70.6601,70.7068,70.6601,70.6834,10300.0
2013-09-12 13:45:00,90.76,90.8,90.72,90.72,5900.0,70.6679,70.699,70.6367,70.6367,5900.0
2013-09-12 13:50:00,90.73,90.75,90.72,90.75,1800.0,70.6445,70.6601,70.6367,70.6601,1800.0
2013-09-12 13:55:00,90.73,90.8,90.72,90.77,14200.0,70.6445,70.699,70.6367,70.6757,14200.0
2013-09-12 14:00:00,90.74,90.8,90.74,90.79,1600.0,70.6523,70.699,70.6523,70.6912,1600.0
2013-09-12 14:05:00,90.77,90.83,90.77,90.82,4400.0,70.6757,70.7224,70.6757,70.7146,4400.0
2013-09-12 14:10:00,90.81,90.81,90.77,90.79,3700.0,70.7068,70.7068,70.6757,70.6912,3700.0
2013-09-12 14:15:00,90.79,90.84,90.76,90.76,7800.0,70.6912,70.7302,70.6679,70.6679,7800.0
2013-09-12 14:20:00,90.77,90.77,90.68,90.74,3700.0,70.6757,70.6757,70.6056,70.6523,3700.0
2013-09-12 14:25:00,90.76,90.81,90.74,90.76,6600.0,70.6679,70.7068,70.6523,70.6679,6600.0
2013-09-12 14:30:00,90.76,90.8,90.76,90.8,2800.0,70.6679,70.699,70.6679,70.699,2800.0
2013-09-12 14:35:00,90.79,90.79,90.67,90.67,5100.0,70.6912,70.6912,70.5978,70.5978,5100.0
2013-09-12 14:40:00,90.66,90.71,90.66,90.69,7900.0,70.59,70.6289,70.59,70.6134,7900.0
2013-09-12 14:45:00,90.68,90.77,90.68,90.75,8000.0,70.6056,70.6757,70.6056,70.6601,8000.0
2013-09-12 14:50:00,90.75,90.75,90.68,90.72,4900.0,70.6601,70.6601,70.6056,70.6367,4900.0
2013-09-12 14:55:00,90.74,90.75,90.68,90.74,22700.0,70.6523,70.6601,70.6056,70.6523,22700.0
2013-09-12 15:00:00,90.73,90.75,90.68,90.69,12700.0,70.6445,70.6601,70.6056,70.6134,12700.0
2013-09-12 15:05:00,90.66,90.72,90.52,90.56,6800.0,70.59,70.6367,70.481,70.5122,6800.0
2013-09-12 15:10:00,90.57,90.6,90.5,90.53,4900.0,70.5199,70.5433,70.4654,70.4888,4900.0
2013-09-12 15:15:00,90.52,90.54,90.46,90.52,7200.0,70.481,70.4966,70.4343,70.481,7200.0
2013-09-12 15:20:00,90.54,90.59,90.46,90.49,10900.0,70.4966,70.5355,70.4343,70.4576,10900.0
2013-09-12 15:25:00,90.5,90.56,90.49,90.53,10500.0,70.4654,70.5122,70.4576,70.4888,10500.0
2013-09-12 15:30:00,90.54,90.58,90.48,90.5,10200.0,70.4966,70.5277,70.4499,70.4654,10200.0
2013-09-12 15:35:00,90.5,90.5,90.46,90.46,8000.0,70.4654,70.4654,70.4343,70.4343,8000.0
2013-09-12 15:40:00,90.47,90.48,90.42,90.42,10200.0,70.4421,70.4499,70.4031,70.4031,10200.0
2013-09-12 15:45:00,90.39,90.44,90.32,90.38,15700.0,70.3798,70.4187,70.3253,70.372,15700.0
2013-09-12 15:50:00,90.35,90.41,90.31,90.37,27300.0,70.3486,70.3954,70.3175,70.3642,27300.0
2013-09-12 15:55:00,90.37,90.4,90.32,90.39,56600.0,70.3642,70.3876,70.3253,70.3798,56600.0
2013-09-13 09:30:00,90.77,90.77,90.46,90.59,14800.0,70.6757,70.6757,70.4343,70.5355,14800.0
2013-09-13 09:35:00,90.67,90.71,90.45,90.55,24400.0,70.5978,70.6289,70.4265,70.5044,24400.0
2013-09-13 09:40:00,90.57,90.63,90.52,90.63,5600.0,70.5199,70.5667,70.481,70.5667,5600.0
2013-09-13 09:45:00,90.63,90.67,90.56,90.64,6500.0,70.5667,70.5978,70.5122,70.5744,6500.0
2013-09-13 09:50:00,90.63,90.66,90.49,90.61,12100.0,70.5667,70.59,70.4576,70.5511,12100.0
2013-09-13 09:55:00,90.52,90.55,90.41,90.49,8300.0,70.481,70.5044,70.3954,70.4576,8300.0
2013-09-13 10:00:00,90.46,90.48,90.22,90.25,9300.0,70.4343,70.4499,70.2474,70.2708,9300.0
2013-09-13 10:05:00,90.26,90.26,89.98,90.1,7400.0,70.2786,70.2786,70.0606,70.154,7400.0
2013-09-13 10:10:00,90.11,90.11,89.94,90.02,5900.0,70.1618,70.1618,70.0294,70.0917,5900.0
2013-09-13 10:15:00,90.0,90.06,89.94,89.99,5900.0,70.0761,70.1228,70.0294,70.0683,5900.0
2013-09-13 10:20:00,90.01,90.1,89.96,89.96,13800.0,70.0839,70.154,70.045,70.045,13800.0
2013-09-13 10:25:00,89.96,90.06,89.93,90.05,11500.0,70.045,70.1228,70.0216,70.1151,11500.0
2013-09-13 10:30:00,90.04,90.17,90.02,90.14,6000.0,70.1073,70.2085,70.0917,70.1851,6000.0
2013-09-13 10:35:00,90.19,90.26,90.13,90.25,8500.0,70.2241,70.2786,70.1773,70.2708,8500.0
2013-09-13 10:40:00,90.29,90.43,90.29,90.42,10500.0,70.3019,70.4109,70.3019,70.4031,10500.0
2013-09-13 10:45:00,90.42,90.44,90.35,90.35,11500.0,70.4031,70.4187,70.3486,70.3486,11500.0
2013-09-13 10:50:00,90.34,90.4,90.34,90.39,7000.0,70.3409,70.3876,70.3409,70.3798,7000.0
2013-09-13 10:55:00,90.41,90.45,90.36,90.43,13800.0,70.3954,70.4265,70.3564,70.4109,13800.0
2013-09-13 11:00:00,90.44,90.44,90.4,90.4,8200.0,70.4187,70.4187,70.3876,70.3876,8200.0
2013-09-13 11:05:00,90.41,90.45,90.39,90.39,4400.0,70.3954,70.4265,70.3798,70.3798,4400.0
2013-09-13 11:10:00,90.39,90.45,90.37,90.45,5700.0,70.3798,70.4265,70.3642,70.4265,5700.0
2013-09-13 11:15:00,90.42,90.44,90.36,90.41,6700.0,70.4031,70.4187,70.3564,70.3954,6700.0
2013-09-13 11:20:00,90.36,90.44,90.35,90.43,1400.0,70.3564,70.4187,70.3486,70.4109,1400.0
2013-09-13 11:25:00,90.43,90.53,90.42,90.52,17700.0,70.4109,70.4888,70.4031,70.481,17700.0
2013-09-13 11:30:00,90.5,90.58,90.5,90.58,3500.0,70.4654,70.5277,70.4654,70.5277,3500.0
2013-09-13 11:35:00,90.57,90.65,90.55,90.55,9800.0,70.5199,70.5822,70.5044,70.5044,9800.0
2013-09-13 11:40:00,90.55,90.55,90.49,90.5,12500.0,70.5044,70.5044,70.4576,70.4654,12500.0
2013-09-13 11:45:00,90.5,90.5,90.45,90.47,2100.0,70.4654,70.4654,70.4265,70.4421,2100.0
2013-09-13 11:50:00,90.47,90.51,90.46,90.46,11600.0,70.4421,70.4732,70.4343,70.4343,11600.0
2013-09-13 11:55:00,90.46,90.46,90.45,90.45,3000.0,70.4343,70.4343,70.4265,70.4265,3000.0
2013-09-13 12:00:00,90.46,90.53,90.45,90.45,5300.0,70.4343,70.4888,70.4265,70.4265,5300.0
2013-09-13 12:05:00,90.44,90.45,90.4,90.43,4400.0,70.4187,70.4265,70.3876,70.4109,4400.0
2013-09-13 12:10:00,90.43,90.43,90.38,90.4,3200.0,70.4109,70.4109,70.372,70.3876,3200.0
2013-09-13 12:15:00,90.41,90.48,90.41,90.48,5500.0,70.3954,70.4499,70.3954,70.4499,5500.0
2013-09-13 12:20:00,90.51,90.62,90.51,90.61,5800.0,70.4732,70.5589,70.4732,70.5511,5800.0
2013-09-13 12:25:00,90.61,90.62,90.53,90.53,6400.0,70.5511,70.5589,70.4888,70.4888,6400.0
2013-09-13 12:30:00,90.52,90.55,90.5,90.52,5600.0,70.481,70.5044,70.4654,70.481,5600.0
2013-09-13 12:35:00,90.52,90.52,90.45,90.45,29700.0,70.481,70.481,70.4265,70.4265,29700.0
2013-09-13 12:40:00,90.45,90.46,90.43,90.44,2000.0,70.4265,70.4343,70.4109,70.4187,2000.0
2013-09-13 12:45:00,90.44,90.59,90.44,90.55,4200.0,70.4187,70.5355,70.4187,70.5044,4200.0
2013-09-13 12:50:00,90.55,90.56,90.49,90.5,4900.0,70.5044,70.5122,70.4576,70.4654,4900.0
2013-09-13 12:55:00,90.5,90.53,90.5,90.51,2700.0,70.4654,70.4888,70.4654,70.4732,2700.0
2013-09-13 13:00:00,90.5,90.62,90.5,90.58,4800.0,70.4654,70.5589,70.4654,70.5277,4800.0
2013-09-13 13:05:00,90.57,90.59,90.56,90.59,4500.0,70.5199,70.5355,70.5122,70.5355,4500.0
2013-09-13 13:10:00,90.63,90.63,90.55,90.62,2200.0,70.5667,70.5667,70.5044,70.5589,2200.0
2013-09-13 13:15:00,90.59,90.62,90.51,90.53,5100.0,70.5355,70.5589,70.4732,70.4888,5100.0
2013-09-13 13:20:00,90.53,90.55,90.51,90.54,3400.0,70.4888,70.5044,70.4732,70.4966,3400.0
2013-09-13 13:25:00,90.53,90.6,90.52,90.6,5600.0,70.4888,70.5433,70.481,70.5433,5600.0
2013-09-13 13:30:00,90.6,90.61,90.59,90.61,3100.0,70.5433,70.5511,70.5355,70.5511,3100.0
2013-09-13 13:35:00,90.63,90.65,90.61,90.61,5700.0,70.5667,70.5822,70.5511,70.5511,5700.0
2013-09-13 13:40:00,90.62,90.65,90.61,90.64,4500.0,70.5589,70.5822,70.5511,70.5744,4500.0
2013-09-13 13:45:00,90.66,90.66,90.63,90.65,3900.0,70.59,70.59,70.5667,70.5822,3900.0
2013-09-13 13:50:00,90.65,90.69,90.65,90.68,2300.0,70.5822,70.6134,70.5822,70.6056,2300.0
2013-09-13 13:55:00,90.69,90.72,90.68,90.72,2800.0,70.6134,70.6367,70.6056,70.6367,2800.0
2013-09-13 14:00:00,90.71,90.76,90.7,90.72,11000.0,70.6289,70.6679,70.6212,70.6367,11000.0
2013-09-13 14:05:00,90.72,90.72,90.66,90.66,6900.0,70.6367,70.6367,70.59,70.59,6900.0
2013-09-13 14:10:00,90.66,90.66,90.6,90.61,6000.0,70.59,70.59,70.5433,70.5511,6000.0
2013-09-13 14:15:00,90.62,90.62,90.57,90.59,4200.0,70.5589,70.5589,70.5199,70.5355,4200.0
2013-09-13 14:20:00,90.58,90.62,90.57,90.62,3600.0,70.5277,70.5589,70.5199,70.5589,3600.0
2013-09-13 14:25:00,90.6,90.66,90.59,90.6,6200.0,70.5433,70.59,70.5355,70.5433,6200.0
2013-09-13 14:30:00,90.6,90.6,90.56,90.58,5200.0,70.5433,70.5433,70.5122,70.5277,5200.0
2013-09-13 14:35:00,90.57,90.64,90.57,90.63,4500.0,70.5199,70.5744,70.5199,70.5667,4500.0
2013-09-13 14:40:00,90.59,90.64,90.59,90.62,3300.0,70.5355,70.5744,70.5355,70.5589,3300.0
2013-09-13 14:45:00,90.6,90.67,90.6,90.66,3900.0,70.5433,70.5978,70.5433,70.59,3900.0
2013-09-13 14:50:00,90.66,90.7,90.66,90.69,5900.0,70.59,70.6212,70.59,70.6134,5900.0
2013-09-13 14:55:00,90.69,90.7,90.66,90.66,4100.0,70.6134,70.6212,70.59,70.59,4100.0
2013-09-13 15:00:00,90.66,90.69,90.64,90.69,3800.0,70.59,70.6134,70.5744,70.6134,3800.0
2013-09-13 15:05:00,90.68,90.68,90.62,90.62,3700.0,70.6056,70.6056,70.5589,70.5589,3700.0
2013-09-13 15:10:00,90.6,90.68,90.58,90.66,6900.0,70.5433,70.6056,70.5277,70.59,6900.0
2013-09-13 15:15:00,90.67,90.73,90.66,90.72,9400.0,70.5978,70.6445,70.59,70.6367,9400.0
2013-09-13 15:20:00,90.71,90.71,90.67,90.69,4500.0,70.6289,70.6289,70.5978,70.6134,4500.0
2013-09-13 15:25:00,90.7,90.73,90.69,90.71,7500.0,70.6212,70.6445,70.6134,70.6289,7500.0
2013-09-13 15:30:00,90.71,90.77,90.7,90.7,12100.0,70.6289,70.6757,70.6212,70.6212,12100.0
2013-09-13 15:35:00,90.71,90.75,90.69,90.74,6400.0,70.6289,70.6601,70.6134,70.6523,6400.0
2013-09-13 15:40:00,90.73,90.82,90.71,90.76,23100.0,70.6445,70.7146,70.6289,70.6679,23100.0
2013-09-13 15:45:00,90.75,90.77,90.7,90.74,15000.0,70.6601,70.6757,70.6212,70.6523,15000.0
2013-09-13 15:50:00,90.76,90.85,90.69,90.72,31600.0,70.6679,70.738,70.6134,70.6367,31600.0
2013-09-13 15:55:00,90.72,90.83,90.72,90.83,46500.0,70.6367,70.7224,70.6367,70.7224,46500.0
2013-09-16 09:30:00,92.09,92.28,91.96,92.22,28900.0,71.7034,71.8514,71.6022,71.8047,28900.0
2013-09-16 09:35:00,92.11,92.16,91.86,91.94,14100.0,71.719,71.758,71.5244,71.5867,14100.0
2013-09-16 09:40:00,91.87,92.01,91.79,91.79,18300.0,71.5321,71.6412,71.4699,71.4699,18300.0
2013-09-16 09:45:00,91.78,91.97,91.72,91.97,14400.0,71.4621,71.61,71.4154,71.61,14400.0
2013-09-16 09:50:00,92.05,92.17,92.0,92.05,8000.0,71.6723,71.7657,71.6334,71.6723,8000.0
2013-09-16 09:55:00,92.0,92.09,91.85,91.97,6700.0,71.6334,71.7034,71.5166,71.61,6700.0
2013-09-16 10:00:00,91.96,92.02,91.69,91.86,7900.0,71.6022,71.6489,71.392,71.5244,7900.0
2013-09-16 10:05:00,91.86,92.07,91.86,91.99,8200.0,71.5244,71.6879,71.5244,71.6256,8200.0
2013-09-16 10:10:00,91.99,92.03,91.93,91.99,5600.0,71.6256,71.6567,71.5789,71.6256,5600.0
2013-09-16 10:15:00,92.03,92.15,92.03,92.11,8400.0,71.6567,71.7502,71.6567,71.719,8400.0
2013-09-16 10:20:00,92.09,92.14,92.03,92.14,1900.0,71.7034,71.7424,71.6567,71.7424,1900.0
2013-09-16 10:25:00,92.17,92.17,91.98,91.99,28200.0,71.7657,71.7657,71.6178,71.6256,28200.0
2013-09-16 10:30:00,91.93,92.1,91.9,92.03,4400.0,71.5789,71.7112,71.5555,71.6567,4400.0
2013-09-16 10:35:00,92.04,92.1,91.98,92.07,5200.0,71.6645,71.7112,71.6178,71.6879,5200.0
2013-09-16 10:40:00,92.07,92.08,91.94,91.95,7500.0,71.6879,71.6957,71.5867,71.5944,7500.0
2013-09-16 10:45:00,92.0,92.11,92.0,92.08,4500.0,71.6334,71.719,71.6334,71.6957,4500.0
2013-09-16 10:50:00,92.07,92.18,92.06,92.15,17800.0,71.6879,71.7735,71.6801,71.7502,17800.0
2013-09-16 10:55:00,92.15,92.15,91.98,92.0,9400.0,71.7502,71.7502,71.6178,71.6334,9400.0
2013-09-16 11:00:00,92.02,92.02,91.95,91.95,5600.0,71.6489,71.6489,71.5944,71.5944,5600.0
2013-09-16 11:05:00,91.94,92.06,91.92,92.05,7100.0,71.5867,71.6801,71.5711,71.6723,7100.0
2013-09-16 11:10:00,92.04,92.14,92.04,92.08,5000.0,71.6645,71.7424,71.6645,71.6957,5000.0
2013-09-16 11:15:00,92.09,92.15,92.09,92.13,13700.0,71.7034,71.7502,71.7034,71.7346,13700.0
2013-09-16 11:20:00,92.13,92.16,92.09,92.09,11700.0,71.7346,71.758,71.7034,71.7034,11700.0
2013-09-16 11:25:00,92.08,92.08,92.04,92.07,2700.0,71.6957,71.6957,71.6645,71.6879,2700.0
2013-09-16 11:30:00,92.11,92.12,92.05,92.05,9300.0,71.719,71.7268,71.6723,71.6723,9300.0
2013-09-16 11:35:00,92.05,92.06,91.97,92.02,8800.0,71.6723,71.6801,71.61,71.6489,8800.0
2013-09-16 11:40:00,92.02,92.1,92.02,92.04,13500.0,71.6489,71.7112,71.6489,71.6645,13500.0
2013-09-16 11:45:00,92.06,92.09,92.04,92.05,11000.0,71.6801,71.7034,71.6645,71.6723,11000.0
2013-09-16 11:50:00,92.06,92.07,92.03,92.04,10900.0,71.6801,71.6879,71.6567,71.6645,10900.0
2013-09-16 11:55:00,92.04,92.1,92.04,92.07,10600.0,71.6645,71.7112,71.6645,71.6879,10600.0
2013-09-16 12:00:00,92.08,92.1,91.95,91.98,29000.0,71.6957,71.7112,71.5944,71.6178,29000.0
2013-09-16 12:05:00,91.99,92.0,91.82,91.95,60400.0,71.6256,71.6334,71.4932,71.5944,60400.0
2013-09-16 12:10:00,91.95,92.12,91.95,92.12,5800.0,71.5944,71.7268,71.5944,71.7268,5800.0
2013-09-16 12:15:00,92.12,92.24,92.12,92.2,4800.0,71.7268,71.8202,71.7268,71.7891,4800.0
2013-09-16 12:20:00,92.22,92.23,92.18,92.18,5200.0,71.8047,71.8125,71.7735,71.7735,5200.0
2013-09-16 12:25:00,92.2,92.28,92.19,92.28,4400.0,71.7891,71.8514,71.7813,71.8514,4400.0
2013-09-16 12:30:00,92.29,92.29,92.18,92.22,5600.0,71.8592,71.8592,71.7735,71.8047,5600.0
2013-09-16 12:35:00,92.28,92.28,92.22,92.26,2100.0,71.8514,71.8514,71.8047,71.8358,2100.0
2013-09-16 12:40:00,92.27,92.33,92.27,92.29,4200.0,71.8436,71.8903,71.8436,71.8592,4200.0
2013-09-16 12:45:00,92.28,92.37,92.28,92.35,4400.0,71.8514,71.9215,71.8514,71.9059,4400.0
2013-09-16 12:50:00,92.37,92.43,92.36,92.4,4900.0,71.9215,71.9682,71.9137,71.9448,4900.0
2013-09-16 12:55:00,92.38,92.38,92.33,92.34,5200.0,71.9292,71.9292,71.8903,71.8981,5200.0
2013-09-16 13:00:00,92.34,92.38,92.33,92.38,8200.0,71.8981,71.9292,71.8903,71.9292,8200.0
2013-09-16 13:05:00,92.37,92.37,92.34,92.34,3900.0,71.9215,71.9215,71.8981,71.8981,3900.0
2013-09-16 13:10:00,92.35,92.39,92.35,92.38,2600.0,71.9059,71.937,71.9059,71.9292,2600.0
2013-09-16 13:15:00,92.37,92.41,92.36,92.37,3800.0,71.9215,71.9526,71.9137,71.9215,3800.0
2013-09-16 13:20:00,92.37,92.48,92.34,92.48,6000.0,71.9215,72.0071,71.8981,72.0071,6000.0
2013-09-16 13:25:00,92.46,92.48,92.42,92.47,3200.0,71.9915,72.0071,71.9604,71.9993,3200.0
2013-09-16 13:30:00,92.46,92.48,92.43,92.45,5200.0,71.9915,72.0071,71.9682,71.9838,5200.0
2013-09-16 13:35:00,92.46,92.5,92.32,92.36,14000.0,71.9915,72.0227,71.8825,71.9137,14000.0
2013-09-16 13:40:00,92.38,92.38,92.05,92.2,15000.0,71.9292,71.9292,71.6723,71.7891,15000.0
2013-09-16 13:45:00,92.19,92.22,92.13,92.15,6300.0,71.7813,71.8047,71.7346,71.7502,6300.0
2013-09-16 13:50:00,92.19,92.3,92.19,92.29,3900.0,71.7813,71.867,71.7813,71.8592,3900.0
2013-09-16 13:55:00,92.28,92.36,92.26,92.36,6500.0,71.8514,71.9137,71.8358,71.9137,6500.0
2013-09-16 14:00:00,92.34,92.38,92.26,92.26,8900.0,71.8981,71.9292,71.8358,71.8358,8900.0
2013-09-16 14:05:00,92.24,92.32,92.24,92.27,3700.0,71.8202,71.8825,71.8202,71.8436,3700.0
2013-09-16 14:10:00,92.26,92.3,92.23,92.27,7600.0,71.8358,71.867,71.8125,71.8436,7600.0
2013-09-16 14:15:00,92.27,92.39,92.26,92.37,10100.0,71.8436,71.937,71.8358,71.9215,10100.0
2013-09-16 14:20:00,92.37,92.42,92.35,92.4,8900.0,71.9215,71.9604,71.9059,71.9448,8900.0
2013-09-16 14:25:00,92.41,92.45,92.35,92.35,8100.0,71.9526,71.9838,71.9059,71.9059,8100.0
2013-09-16 14:30:00,92.34,92.38,92.24,92.3,13500.0,71.8981,71.9292,71.8202,71.867,13500.0
2013-09-16 14:35:00,92.28,92.31,92.17,92.19,15200.0,71.8514,71.8747,71.7657,71.7813,15200.0
2013-09-16 14:40:00,92.18,92.28,92.17,92.25,8200.0,71.7735,71.8514,71.7657,71.828,8200.0
2013-09-16 14:45:00,92.24,92.35,92.21,92.34,15000.0,71.8202,71.9059,71.7969,71.8981,15000.0
2013-09-16 14:50:00,92.36,92.45,92.35,92.41,111600.0,71.9137,71.9838,71.9059,71.9526,111600.0
2013-09-16 14:55:00,92.4,92.47,92.37,92.43,16700.0,71.9448,71.9993,71.9215,71.9682,16700.0
2013-09-16 15:00:00,92.43,92.52,92.43,92.52,14600.0,71.9682,72.0383,71.9682,72.0383,14600.0
2013-09-16 15:05:00,92.51,92.59,92.48,92.58,18200.0,72.0305,72.0928,72.0071,72.085,18200.0
2013-09-16 15:10:00,92.58,92.63,92.57,92.6,16400.0,72.085,72.1239,72.0772,72.1005,16400.0
2013-09-16 15:15:00,92.61,92.61,92.48,92.52,28700.0,72.1083,72.1083,72.0071,72.0383,28700.0
2013-09-16 15:20:00,92.52,92.53,92.46,92.52,18400.0,72.0383,72.046,71.9915,72.0383,18400.0
2013-09-16 15:25:00,92.52,92.54,92.5,92.52,22100.0,72.0383,72.0538,72.0227,72.0383,22100.0
2013-09-16 15:30:00,92.51,92.53,92.41,92.5,47800.0,72.0305,72.046,71.9526,72.0227,47800.0
2013-09-16 15:35:00,92.49,92.52,92.39,92.46,33100.0,72.0149,72.0383,71.937,71.9915,33100.0
2013-09-16 15:40:00,92.45,92.54,92.36,92.39,23600.0,71.9838,72.0538,71.9137,71.937,23600.0
2013-09-16 15:45:00,92.41,92.52,92.41,92.49,28100.0,71.9526,72.0383,71.9526,72.0149,28100.0
2013-09-16 15:50:00,92.48,92.57,92.48,92.53,27900.0,72.0071,72.0772,72.0071,72.046,27900.0
2013-09-16 15:55:00,92.54,92.64,92.51,92.57,49300.0,72.0538,72.1317,72.0305,72.0772,49300.0
2013-09-17 09:30:00,92.56,92.7,92.49,92.66,22600.0,72.0694,72.1784,72.0149,72.1473,22600.0
2013-09-17 09:35:00,92.63,92.72,92.62,92.69,20800.0,72.1239,72.194,72.1161,72.1706,20800.0
2013-09-17 09:40:00,92.73,92.87,92.68,92.84,100000.0,72.2018,72.3108,72.1628,72.2874,100000.0
2013-09-17 09:45:00,92.86,93.15,92.83,93.06,35500.0,72.303,72.5288,72.2796,72.4587,35500.0
2013-09-17 09:50:00,93.04,93.29,93.03,93.12,32200.0,72.4431,72.6378,72.4354,72.5054,32200.0
2013-09-17 09:55:00,93.12,93.23,93.11,93.13,27400.0,72.5054,72.5911,72.4976,72.5132,27400.0
2013-09-17 10:00:00,93.12,93.15,93.1,93.13,13900.0,72.5054,72.5288,72.4899,72.5132,13900.0
2013-09-17 10:05:00,93.12,93.18,92.98,93.1,19100.0,72.5054,72.5521,72.3964,72.4899,19100.0
2013-09-17 10:10:00,93.12,93.52,93.08,93.51,23700.0,72.5054,72.8169,72.4743,72.8091,23700.0
2013-09-17 10:15:00,93.49,93.59,93.44,93.55,24900.0,72.7935,72.8714,72.7546,72.8402,24900.0
2013-09-17 10:20:00,93.51,93.51,93.33,93.36,20400.0,72.8091,72.8091,72.6689,72.6923,20400.0
2013-09-17 10:25:00,93.37,93.56,93.36,93.43,47100.0,72.7001,72.848,72.6923,72.7468,47100.0
2013-09-17 10:30:00,93.48,93.48,93.29,93.34,17500.0,72.7857,72.7857,72.6378,72.6767,17500.0
2013-09-17 10:35:00,93.39,93.61,93.39,93.51,47700.0,72.7157,72.887,72.7157,72.8091,47700.0
2013-09-17 10:40:00,93.51,93.52,93.31,93.31,5300.0,72.8091,72.8169,72.6534,72.6534,5300.0
2013-09-17 10:45:00,93.3,93.4,93.27,93.28,23600.0,72.6456,72.7234,72.6222,72.63,23600.0
2013-09-17 10:50:00,93.27,93.32,93.27,93.31,12100.0,72.6222,72.6612,72.6222,72.6534,12100.0
2013-09-17 10:55:00,93.31,93.5,93.31,93.49,20200.0,72.6534,72.8013,72.6534,72.7935,20200.0
2013-09-17 11:00:00,93.47,93.54,93.46,93.53,18600.0,72.7779,72.8325,72.7702,72.8247,18600.0
2013-09-17 11:05:00,93.53,93.75,93.51,93.61,32800.0,72.8247,72.996,72.8091,72.887,32800.0
2013-09-17 11:10:00,93.61,93.61,93.5,93.5,24300.0,72.887,72.887,72.8013,72.8013,24300.0
2013-09-17 11:15:00,93.5,93.59,93.5,93.54,32600.0,72.8013,72.8714,72.8013,72.8325,32600.0
2013-09-17 11:20:00,93.55,93.55,93.47,93.53,6400.0,72.8402,72.8402,72.7779,72.8247,6400.0
2013-09-17 11:25:00,93.54,93.6,93.38,93.4,9300.0,72.8325,72.8792,72.7079,72.7234,9300.0
2013-09-17 11:30:00,93.39,93.39,93.2,93.2,15300.0,72.7157,72.7157,72.5677,72.5677,15300.0
2013-09-17 11:35:00,93.2,93.2,93.08,93.15,15100.0,72.5677,72.5677,72.4743,72.5288,15100.0
2013-09-17 11:40:00,93.13,93.18,93.0,93.0,38100.0,72.5132,72.5521,72.412,72.412,38100.0
2013-09-17 11:45:00,93.0,93.13,92.9,93.08,55600.0,72.412,72.5132,72.3341,72.4743,55600.0
2013-09-17 11:50:00,93.07,93.15,93.03,93.14,8500.0,72.4665,72.5288,72.4354,72.521,8500.0
2013-09-17 11:55:00,93.07,93.11,92.89,92.91,23200.0,72.4665,72.4976,72.3263,72.3419,23200.0
2013-09-17 12:00:00,92.91,92.96,92.81,92.81,9000.0,72.3419,72.3808,72.2641,72.2641,9000.0
2013-09-17 12:05:00,92.82,92.91,92.81,92.85,6200.0,72.2718,72.3419,72.2641,72.2952,6200.0
2013-09-17 12:10:00,92.82,92.82,92.74,92.75,3800.0,72.2718,72.2718,72.2096,72.2173,3800.0
2013-09-17 12:15:00,92.75,92.81,92.65,92.81,9300.0,72.2173,72.2641,72.1395,72.2641,9300.0
2013-09-17 12:20:00,92.84,92.84,92.79,92.81,2400.0,72.2874,72.2874,72.2485,72.2641,2400.0
2013-09-17 12:25:00,92.86,92.9,92.84,92.9,4600.0,72.303,72.3341,72.2874,72.3341,4600.0
2013-09-17 12:30:00,92.9,92.94,92.89,92.94,6700.0,72.3341,72.3653,72.3263,72.3653,6700.0
2013-09-17 12:35:00,92.91,92.92,92.81,92.81,19800.0,72.3419,72.3497,72.2641,72.2641,19800.0
2013-09-17 12:40:00,92.82,92.86,92.82,92.86,1400.0,72.2718,72.303,72.2718,72.303,1400.0
2013-09-17 12:45:00,92.87,92.93,92.87,92.87,3900.0,72.3108,72.3575,72.3108,72.3108,3900.0
2013-09-17 12:50:00,92.88,92.93,92.87,92.91,4200.0,72.3186,72.3575,72.3108,72.3419,4200.0
2013-09-17 12:55:00,92.91,92.96,92.89,92.92,8700.0,72.3419,72.3808,72.3263,72.3497,8700.0
2013-09-17 13:00:00,92.94,92.95,92.88,92.89,16600.0,72.3653,72.3731,72.3186,72.3263,16600.0
2013-09-17 13:05:00,92.87,92.89,92.79,92.81,4800.0,72.3108,72.3263,72.2485,72.2641,4800.0
2013-09-17 13:10:00,92.79,92.82,92.77,92.8,7600.0,72.2485,72.2718,72.2329,72.2563,7600.0
2013-09-17 13:15:00,92.8,92.82,92.77,92.78,6600.0,72.2563,72.2718,72.2329,72.2407,6600.0
2013-09-17 13:20:00,92.77,92.81,92.77,92.81,5800.0,72.2329,72.2641,72.2329,72.2641,5800.0
2013-09-17 13:25:00,92.81,92.84,92.78,92.79,8500.0,72.2641,72.2874,72.2407,72.2485,8500.0
2013-09-17 13:30:00,92.83,92.94,92.82,92.91,13600.0,72.2796,72.3653,72.2718,72.3419,13600.0
2013-09-17 13:35:00,92.91,92.94,92.84,92.87,8000.0,72.3419,72.3653,72.2874,72.3108,8000.0
2013-09-17 13:40:00,92.86,92.92,92.85,92.9,4000.0,72.303,72.3497,72.2952,72.3341,4000.0
2013-09-17 13:45:00,92.89,92.9,92.8,92.82,7300.0,72.3263,72.3341,72.2563,72.2718,7300.0
2013-09-17 13:50:00,92.81,92.85,92.81,92.83,6900.0,72.2641,72.2952,72.2641,72.2796,6900.0
2013-09-17 13:55:00,92.82,92.86,92.81,92.81,9200.0,72.2718,72.303,72.2641,72.2641,9200.0
2013-09-17 14:00:00,92.82,92.82,92.8,92.81,17700.0,72.2718,72.2718,72.2563,72.2641,17700.0
2013-09-17 14:05:00,92.81,92.86,92.79,92.86,24900.0,72.2641,72.303,72.2485,72.303,24900.0
2013-09-17 14:10:00,92.87,93.0,92.87,93.0,11000.0,72.3108,72.412,72.3108,72.412,11000.0
2013-09-17 14:15:00,93.01,93.01,92.99,93.0,7900.0,72.4198,72.4198,72.4042,72.412,7900.0
2013-09-17 14:20:00,93.01,93.16,92.95,93.06,19000.0,72.4198,72.5366,72.3731,72.4587,19000.0
2013-09-17 14:25:00,93.08,93.26,93.07,93.14,22400.0,72.4743,72.6144,72.4665,72.521,22400.0
2013-09-17 14:30:00,93.14,93.22,93.13,93.21,10300.0,72.521,72.5833,72.5132,72.5755,10300.0
2013-09-17 14:35:00,93.2,93.45,93.2,93.23,16100.0,72.5677,72.7624,72.5677,72.5911,16100.0
2013-09-17 14:40:00,93.21,93.25,93.18,93.23,6300.0,72.5755,72.6067,72.5521,72.5911,6300.0
2013-09-17 14:45:00,93.23,93.33,93.23,93.31,14000.0,72.5911,72.6689,72.5911,72.6534,14000.0
2013-09-17 14:50:00,93.29,93.29,93.19,93.2,3700.0,72.6378,72.6378,72.5599,72.5677,3700.0
2013-09-17 14:55:00,93.2,93.38,93.2,93.29,25400.0,72.5677,72.7079,72.5677,72.6378,25400.0
2013-09-17 15:00:00,93.29,93.29,93.22,93.22,9000.0,72.6378,72.6378,72.5833,72.5833,9000.0
2013-09-17 15:05:00,93.21,93.24,93.19,93.21,9600.0,72.5755,72.5989,72.5599,72.5755,9600.0
2013-09-17 15:10:00,93.2,93.26,93.17,93.24,18200.0,72.5677,72.6144,72.5444,72.5989,18200.0
2013-09-17 15:15:00,93.24,93.31,93.22,93.3,21700.0,72.5989,72.6534,72.5833,72.6456,21700.0
2013-09-17 15:20:00,93.28,93.29,93.22,93.29,17800.0,72.63,72.6378,72.5833,72.6378,17800.0
2013-09-17 15:25:00,93.28,93.32,93.23,93.29,30300.0,72.63,72.6612,72.5911,72.6378,30300.0
2013-09-17 15:30:00,93.27,93.28,93.19,93.23,17300.0,72.6222,72.63,72.5599,72.5911,17300.0
2013-09-17 15:35:00,93.22,93.22,93.17,93.17,34800.0,72.5833,72.5833,72.5444,72.5444,34800.0
2013-09-17 15:40:00,93.17,93.2,93.14,93.2,28500.0,72.5444,72.5677,72.521,72.5677,28500.0
2013-09-17 15:45:00,93.2,93.29,93.15,93.24,37300.0,72.5677,72.6378,72.5288,72.5989,37300.0
2013-09-17 15:50:00,93.24,93.35,93.18,93.31,43400.0,72.5989,72.6845,72.5521,72.6534,43400.0
2013-09-17 15:55:00,93.33,93.43,93.3,93.33,100600.0,72.6689,72.7468,72.6456,72.6689,100600.0
2013-09-18 09:30:00,93.29,93.42,93.24,93.27,10300.0,72.6378,72.739,72.5989,72.6222,10300.0
2013-09-18 09:35:00,93.24,93.41,93.14,93.3,17900.0,72.5989,72.7312,72.521,72.6456,17900.0
2013-09-18 09:40:00,93.28,93.38,93.26,93.36,4500.0,72.63,72.7079,72.6144,72.6923,4500.0
2013-09-18 09:45:00,93.4,93.42,93.31,93.35,30200.0,72.7234,72.739,72.6534,72.6845,30200.0
2013-09-18 09:50:00,93.37,93.5,93.26,93.38,9100.0,72.7001,72.8013,72.6144,72.7079,9100.0
2013-09-18 09:55:00,93.4,93.43,93.14,93.15,4500.0,72.7234,72.7468,72.521,72.5288,4500.0
2013-09-18 10:00:00,93.16,93.19,93.08,93.08,13000.0,72.5366,72.5599,72.4743,72.4743,13000.0
2013-09-18 10:05:00,93.07,93.29,93.07,93.29,32900.0,72.4665,72.6378,72.4665,72.6378,32900.0
2013-09-18 10:10:00,93.22,93.32,93.22,93.3,2100.0,72.5833,72.6612,72.5833,72.6456,2100.0
2013-09-18 10:15:00,93.31,93.34,93.19,93.22,4800.0,72.6534,72.6767,72.5599,72.5833,4800.0
2013-09-18 10:20:00,93.2,93.2,93.04,93.04,4400.0,72.5677,72.5677,72.4431,72.4431,4400.0
2013-09-18 10:25:00,93.05,93.05,92.85,92.87,7000.0,72.4509,72.4509,72.2952,72.3108,7000.0
2013-09-18 10:30:00,92.86,92.86,92.76,92.85,9100.0,72.303,72.303,72.2251,72.2952,9100.0
2013-09-18 10:35:00,92.83,93.04,92.83,93.02,5600.0,72.2796,72.4431,72.2796,72.4276,5600.0
2013-09-18 10:40:00,93.01,93.06,92.96,93.04,47000.0,72.4198,72.4587,72.3808,72.4431,47000.0
2013-09-18 10:45:00,93.05,93.11,93.05,93.08,4100.0,72.4509,72.4976,72.4509,72.4743,4100.0
2013-09-18 10:50:00,93.11,93.13,93.01,93.03,8400.0,72.4976,72.5132,72.4198,72.4354,8400.0
2013-09-18 10:55:00,93.02,93.07,92.97,93.01,10100.0,72.4276,72.4665,72.3886,72.4198,10100.0
2013-09-18 11:00:00,93.01,93.07,92.97,93.07,3900.0,72.4198,72.4665,72.3886,72.4665,3900.0
2013-09-18 11:05:00,93.08,93.15,93.08,93.15,900.0,72.4743,72.5288,72.4743,72.5288,900.0
2013-09-18 11:10:00,93.15,93.15,93.11,93.11,3100.0,72.5288,72.5288,72.4976,72.4976,3100.0
2013-09-18 11:15:00,93.09,93.2,93.08,93.13,30900.0,72.4821,72.5677,72.4743,72.5132,30900.0
2013-09-18 11:20:00,93.11,93.22,93.11,93.18,18000.0,72.4976,72.5833,72.4976,72.5521,18000.0
2013-09-18 11:25:00,93.17,93.23,93.16,93.2,11200.0,72.5444,72.5911,72.5366,72.5677,11200.0
2013-09-18 11:30:00,93.21,93.22,93.15,93.15,4800.0,72.5755,72.5833,72.5288,72.5288,4800.0
2013-09-18 11:35:00,93.17,93.18,93.11,93.11,7500.0,72.5444,72.5521,72.4976,72.4976,7500.0
2013-09-18 11:40:00,93.12,93.12,93.01,93.04,5400.0,72.5054,72.5054,72.4198,72.4431,5400.0
2013-09-18 11:45:00,93.05,93.06,92.98,93.05,3900.0,72.4509,72.4587,72.3964,72.4509,3900.0
2013-09-18 11:50:00,93.05,93.1,93.01,93.01,8900.0,72.4509,72.4899,72.4198,72.4198,8900.0
2013-09-18 11:55:00,93.01,93.01,92.9,92.93,19500.0,72.4198,72.4198,72.3341,72.3575,19500.0
2013-09-18 12:00:00,92.93,92.93,92.85,92.9,5700.0,72.3575,72.3575,72.2952,72.3341,5700.0
2013-09-18 12:05:00,92.91,92.95,92.9,92.92,5100.0,72.3419,72.3731,72.3341,72.3497,5100.0
2013-09-18 12:10:00,92.93,92.94,92.85,92.87,5600.0,72.3575,72.3653,72.2952,72.3108,5600.0
2013-09-18 12:15:00,92.85,92.86,92.81,92.86,5400.0,72.2952,72.303,72.2641,72.303,5400.0
2013-09-18 12:20:00,92.85,92.85,92.81,92.84,4000.0,72.2952,72.2952,72.2641,72.2874,4000.0
2013-09-18 12:25:00,92.86,92.86,92.76,92.76,4700.0,72.303,72.303,72.2251,72.2251,4700.0
2013-09-18 12:30:00,92.77,92.81,92.74,92.79,9900.0,72.2329,72.2641,72.2096,72.2485,9900.0
2013-09-18 12:35:00,92.78,92.84,92.78,92.84,2400.0,72.2407,72.2874,72.2407,72.2874,2400.0
2013-09-18 12:40:00,92.83,92.88,92.83,92.87,2100.0,72.2796,72.3186,72.2796,72.3108,2100.0
2013-09-18 12:45:00,92.87,92.88,92.83,92.83,4300.0,72.3108,72.3186,72.2796,72.2796,4300.0
2013-09-18 12:50:00,92.83,92.86,92.83,92.86,4800.0,72.2796,72.303,72.2796,72.303,4800.0
2013-09-18 12:55:00,92.88,92.92,92.85,92.89,8700.0,72.3186,72.3497,72.2952,72.3263,8700.0
2013-09-18 13:00:00,92.89,92.96,92.89,92.94,15200.0,72.3263,72.3808,72.3263,72.3653,15200.0
2013-09-18 13:05:00,92.94,93.0,92.94,92.96,3200.0,72.3653,72.412,72.3653,72.3808,3200.0
2013-09-18 13:10:00,92.95,93.03,92.95,92.98,3600.0,72.3731,72.4354,72.3731,72.3964,3600.0
2013-09-18 13:15:00,92.99,93.02,92.98,93.01,5200.0,72.4042,72.4276,72.3964,72.4198,5200.0
2013-09-18 13:20:00,93.01,93.01,92.98,93.01,3700.0,72.4198,72.4198,72.3964,72.4198,3700.0
2013-09-18 13:25:00,93.02,93.06,93.0,93.05,3900.0,72.4276,72.4587,72.412,72.4509,3900.0
2013-09-18 13:30:00,93.09,93.09,93.04,93.04,1800.0,72.4821,72.4821,72.4431,72.4431,1800.0
2013-09-18 13:35:00,93.04,93.05,92.93,92.93,6100.0,72.4431,72.4509,72.3575,72.3575,6100.0
2013-09-18 13:40:00,92.94,92.97,92.93,92.94,2900.0,72.3653,72.3886,72.3575,72.3653,2900.0
2013-09-18 13:45:00,92.95,92.97,92.9,92.95,5000.0,72.3731,72.3886,72.3341,72.3731,5000.0
2013-09-18 13:50:00,92.98,93.01,92.92,92.99,14000.0,72.3964,72.4198,72.3497,72.4042,14000.0
2013-09-18 13:55:00,92.97,92.97,92.76,92.77,13000.0,72.3886,72.3886,72.2251,72.2329,13000.0
2013-09-18 14:00:00,92.78,94.08,92.78,93.43,39300.0,72.2407,73.2529,72.2407,72.7468,39300.0
2013-09-18 14:05:00,93.46,93.7,93.38,93.58,26900.0,72.7702,72.957,72.7079,72.8636,26900.0
2013-09-18 14:10:00,93.56,93.94,93.56,93.73,60800.0,72.848,73.1439,72.848,72.9804,60800.0
2013-09-18 14:15:00,93.79,93.86,93.71,93.77,11400.0,73.0271,73.0816,72.9648,73.0115,11400.0
2013-09-18 14:20:00,93.78,94.04,93.75,93.92,22600.0,73.0193,73.2218,72.996,73.1283,22600.0
2013-09-18 14:25:00,93.98,94.01,93.81,93.81,13900.0,73.175,73.1984,73.0427,73.0427,13900.0
2013-09-18 14:30:00,93.86,93.91,93.73,93.85,12300.0,73.0816,73.1205,72.9804,73.0738,12300.0
2013-09-18 14:35:00,93.85,93.86,93.64,93.71,36000.0,73.0738,73.0816,72.9103,72.9648,36000.0
2013-09-18 14:40:00,93.72,93.85,93.69,93.75,26400.0,72.9726,73.0738,72.9492,72.996,26400.0
2013-09-18 14:45:00,93.74,93.84,93.7,93.82,47200.0,72.9882,73.066,72.957,73.0505,47200.0
2013-09-18 14:50:00,93.82,94.11,93.8,94.06,24800.0,73.0505,73.2763,73.0349,73.2373,24800.0
2013-09-18 14:55:00,94.05,94.26,93.99,94.21,36400.0,73.2295,73.3931,73.1828,73.3541,36400.0
2013-09-18 15:00:00,94.24,94.31,94.19,94.2,49400.0,73.3775,73.432,73.3386,73.3463,49400.0
2013-09-18 15:05:00,94.2,94.2,93.98,93.99,25900.0,73.3463,73.3463,73.175,73.1828,25900.0
2013-09-18 15:10:00,94.0,94.05,93.9,93.95,15300.0,73.1906,73.2295,73.1128,73.1517,15300.0
2013-09-18 15:15:00,93.97,94.02,93.92,93.94,15600.0,73.1673,73.2062,73.1283,73.1439,15600.0
2013-09-18 15:20:00,93.96,94.04,93.91,94.01,22100.0,73.1595,73.2218,73.1205,73.1984,22100.0
2013-09-18 15:25:00,94.03,94.04,93.93,93.98,41000.0,73.214,73.2218,73.1361,73.175,41000.0
2013-09-18 15:30:00,93.99,94.06,93.95,94.0,57800.0,73.1828,73.2373,73.1517,73.1906,57800.0
2013-09-18 15:35:00,94.01,94.17,93.98,94.17,41500.0,73.1984,73.323,73.175,73.323,41500.0
2013-09-18 15:40:00,94.18,94.18,94.02,94.04,16500.0,73.3308,73.3308,73.2062,73.2218,16500.0
2013-09-18 15:45:00,94.05,94.08,93.98,94.0,25700.0,73.2295,73.2529,73.175,73.1906,25700.0
2013-09-18 15:50:00,94.01,94.03,93.77,93.78,46500.0,73.1984,73.214,73.0115,73.0193,46500.0
2013-09-18 15:55:00,93.79,93.99,93.78,93.94,48500.0,73.0271,73.1828,73.0193,73.1439,48500.0
2013-09-19 09:30:00,94.31,94.45,93.9,93.9,19300.0,73.432,73.541,73.1128,73.1128,19300.0
2013-09-19 09:35:00,94.06,94.2,93.82,93.89,19100.0,73.2373,73.3463,73.0505,73.105,19100.0
2013-09-19 09:40:00,93.98,93.98,93.68,93.9,14300.0,73.175,73.175,72.9415,73.1128,14300.0
2013-09-19 09:45:00,93.87,93.98,93.47,93.51,14200.0,73.0894,73.175,72.7779,72.8091,14200.0
2013-09-19 09:50:00,93.47,93.63,93.41,93.46,24400.0,72.7779,72.9025,72.7312,72.7702,24400.0
2013-09-19 09:55:00,93.47,93.58,93.25,93.52,14100.0,72.7779,72.8636,72.6067,72.8169,14100.0
2013-09-19 10:00:00,93.57,93.64,93.43,93.61,19000.0,72.8558,72.9103,72.7468,72.887,19000.0
2013-09-19 10:05:00,93.68,93.68,93.47,93.5,12800.0,72.9415,72.9415,72.7779,72.8013,12800.0
2013-09-19 10:10:00,93.54,93.63,93.39,93.39,34800.0,72.8325,72.9025,72.7157,72.7157,34800.0
2013-09-19 10:15:00,93.39,93.42,93.29,93.3,10100.0,72.7157,72.739,72.6378,72.6456,10100.0
2013-09-19 10:20:00,93.32,93.55,93.32,93.51,14400.0,72.6612,72.8402,72.6612,72.8091,14400.0
2013-09-19 10:25:00,93.52,93.61,93.47,93.5,8800.0,72.8169,72.887,72.7779,72.8013,8800.0
2013-09-19 10:30:00,93.51,93.52,93.45,93.48,15600.0,72.8091,72.8169,72.7624,72.7857,15600.0
2013-09-19 10:35:00,93.48,93.53,93.39,93.45,11000.0,72.7857,72.8247,72.7157,72.7624,11000.0
2013-09-19 10:40:00,93.45,93.64,93.44,93.62,17800.0,72.7624,72.9103,72.7546,72.8947,17800.0
2013-09-19 10:45:00,93.64,93.64,93.57,93.62,13700.0,72.9103,72.9103,72.8558,72.8947,13700.0
2013-09-19 10:50:00,93.62,93.62,93.52,93.55,20300.0,72.8947,72.8947,72.8169,72.8402,20300.0
2013-09-19 10:55:00,93.57,93.59,93.49,93.57,37900.0,72.8558,72.8714,72.7935,72.8558,37900.0
2013-09-19 11:00:00,93.58,93.58,93.49,93.49,47200.0,72.8636,72.8636,72.7935,72.7935,47200.0
2013-09-19 11:05:00,93.51,93.51,93.38,93.39,12000.0,72.8091,72.8091,72.7079,72.7157,12000.0
2013-09-19 11:10:00,93.38,93.41,93.37,93.4,6500.0,72.7079,72.7312,72.7001,72.7234,6500.0
2013-09-19 11:15:00,93.38,93.46,93.31,93.45,9800.0,72.7079,72.7702,72.6534,72.7624,9800.0
2013-09-19 11:20:00,93.42,93.44,93.39,93.39,8100.0,72.739,72.7546,72.7157,72.7157,8100.0
2013-09-19 11:25:00,93.39,93.49,93.38,93.49,4900.0,72.7157,72.7935,72.7079,72.7935,4900.0
2013-09-19 11:30:00,93.5,93.51,93.26,93.31,10700.0,72.8013,72.8091,72.6144,72.6534,10700.0
2013-09-19 11:35:00,93.33,93.35,93.23,93.26,9100.0,72.6689,72.6845,72.5911,72.6144,9100.0
2013-09-19 11:40:00,93.24,93.36,93.24,93.32,6100.0,72.5989,72.6923,72.5989,72.6612,6100.0
2013-09-19 11:45:00,93.31,93.36,93.31,93.33,4900.0,72.6534,72.6923,72.6534,72.6689,4900.0
2013-09-19 11:50:00,93.33,93.4,93.31,93.39,7600.0,72.6689,72.7234,72.6534,72.7157,7600.0
2013-09-19 11:55:00,93.39,93.41,93.38,93.41,8900.0,72.7157,72.7312,72.7079,72.7312,8900.0
2013-09-19 12:00:00,93.41,93.51,93.38,93.51,11000.0,72.7312,72.8091,72.7079,72.8091,11000.0
2013-09-19 12:05:00,93.51,93.64,93.51,93.64,12100.0,72.8091,72.9103,72.8091,72.9103,12100.0
2013-09-19 12:10:00,93.65,93.67,93.62,93.67,4700.0,72.9181,72.9337,72.8947,72.9337,4700.0
2013-09-19 12:15:00,93.65,93.71,93.65,93.68,8100.0,72.9181,72.9648,72.9181,72.9415,8100.0
2013-09-19 12:20:00,93.69,93.71,93.63,93.63,12800.0,72.9492,72.9648,72.9025,72.9025,12800.0
2013-09-19 12:25:00,93.66,93.75,93.66,93.73,7900.0,72.9259,72.996,72.9259,72.9804,7900.0
2013-09-19 12:30:00,93.74,93.81,93.73,93.8,4500.0,72.9882,73.0427,72.9804,73.0349,4500.0
2013-09-19 12:35:00,93.79,93.81,93.75,93.81,7600.0,73.0271,73.0427,72.996,73.0427,7600.0
2013-09-19 12:40:00,93.79,93.82,93.79,93.79,4900.0,73.0271,73.0505,73.0271,73.0271,4900.0
2013-09-19 12:45:00,93.78,93.78,93.73,93.75,7500.0,73.0193,73.0193,72.9804,72.996,7500.0
2013-09-19 12:50:00,93.73,93.75,93.67,93.68,7100.0,72.9804,72.996,72.9337,72.9415,7100.0
2013-09-19 12:55:00,93.65,93.72,93.65,93.65,4400.0,72.9181,72.9726,72.9181,72.9181,4400.0
2013-09-19 13:00:00,93.66,93.67,93.59,93.6,5200.0,72.9259,72.9337,72.8714,72.8792,5200.0
2013-09-19 13:05:00,93.58,93.6,93.42,93.44,7000.0,72.8636,72.8792,72.739,72.7546,7000.0
2013-09-19 13:10:00,93.44,93.49,93.42,93.49,4800.0,72.7546,72.7935,72.739,72.7935,4800.0
2013-09-19 13:15:00,93.5,93.62,93.5,93.62,6700.0,72.8013,72.8947,72.8013,72.8947,6700.0
2013-09-19 13:20:00,93.63,93.67,93.59,93.6,11100.0,72.9025,72.9337,72.8714,72.8792,11100.0
2013-09-19 13:25:00,93.57,93.57,93.54,93.57,3000.0,72.8558,72.8558,72.8325,72.8558,3000.0
2013-09-19 13:30:00,93.56,93.56,93.47,93.48,7700.0,72.848,72.848,72.7779,72.7857,7700.0
2013-09-19 13:35:00,93.47,93.51,93.47,93.5,7900.0,72.7779,72.8091,72.7779,72.8013,7900.0
2013-09-19 13:40:00,93.5,93.51,93.4,93.4,10100.0,72.8013,72.8091,72.7234,72.7234,10100.0
2013-09-19 13:45:00,93.4,93.42,93.37,93.38,10700.0,72.7234,72.739,72.7001,72.7079,10700.0
2013-09-19 13:50:00,93.39,93.41,93.35,93.39,10500.0,72.7157,72.7312,72.6845,72.7157,10500.0
2013-09-19 13:55:00,93.39,93.4,93.36,93.38,9000.0,72.7157,72.7234,72.6923,72.7079,9000.0
2013-09-19 14:00:00,93.37,93.47,93.35,93.45,11200.0,72.7001,72.7779,72.6845,72.7624,11200.0
2013-09-19 14:05:00,93.44,93.47,93.42,93.42,8400.0,72.7546,72.7779,72.739,72.739,8400.0
2013-09-19 14:10:00,93.44,93.51,93.43,93.47,13700.0,72.7546,72.8091,72.7468,72.7779,13700.0
2013-09-19 14:15:00,93.46,93.5,93.43,93.49,10300.0,72.7702,72.8013,72.7468,72.7935,10300.0
2013-09-19 14:20:00,93.48,93.48,93.44,93.44,6900.0,72.7857,72.7857,72.7546,72.7546,6900.0
2013-09-19 14:25:00,93.45,93.47,93.42,93.42,10000.0,72.7624,72.7779,72.739,72.739,10000.0
2013-09-19 14:30:00,93.42,93.42,93.33,93.36,9000.0,72.739,72.739,72.6689,72.6923,9000.0
2013-09-19 14:35:00,93.36,93.38,93.29,93.3,11400.0,72.6923,72.7079,72.6378,72.6456,11400.0
2013-09-19 14:40:00,93.3,93.33,93.29,93.31,9600.0,72.6456,72.6689,72.6378,72.6534,9600.0
2013-09-19 14:45:00,93.32,93.33,93.3,93.31,9800.0,72.6612,72.6689,72.6456,72.6534,9800.0
2013-09-19 14:50:00,93.31,93.32,93.28,93.29,9500.0,72.6534,72.6612,72.63,72.6378,9500.0
2013-09-19 14:55:00,93.29,93.35,93.29,93.29,9100.0,72.6378,72.6845,72.6378,72.6378,9100.0
2013-09-19 15:00:00,93.3,93.39,93.3,93.39,9400.0,72.6456,72.7157,72.6456,72.7157,9400.0
2013-09-19 15:05:00,93.38,93.45,93.37,93.45,7800.0,72.7079,72.7624,72.7001,72.7624,7800.0
2013-09-19 15:10:00,93.45,93.45,93.4,93.44,10400.0,72.7624,72.7624,72.7234,72.7546,10400.0
2013-09-19 15:15:00,93.43,93.56,93.42,93.52,19300.0,72.7468,72.848,72.739,72.8169,19300.0
2013-09-19 15:20:00,93.51,93.55,93.5,93.5,18700.0,72.8091,72.8402,72.8013,72.8013,18700.0
2013-09-19 15:25:00,93.5,93.5,93.43,93.48,19300.0,72.8013,72.8013,72.7468,72.7857,19300.0
2013-09-19 15:30:00,93.47,93.48,93.44,93.48,24900.0,72.7779,72.7857,72.7546,72.7857,24900.0
2013-09-19 15:35:00,93.47,93.48,93.43,93.45,22100.0,72.7779,72.7857,72.7468,72.7624,22100.0
2013-09-19 15:40:00,93.47,93.48,93.44,93.47,20800.0,72.7779,72.7857,72.7546,72.7779,20800.0
2013-09-19 15:45:00,93.47,93.51,93.44,93.46,21400.0,72.7779,72.8091,72.7546,72.7702,21400.0
2013-09-19 15:50:00,93.46,93.47,93.39,93.41,28100.0,72.7702,72.7779,72.7157,72.7312,28100.0
2013-09-19 15:55:00,93.41,93.43,93.33,93.42,57600.0,72.7312,72.7468,72.6689,72.739,57600.0
2013-09-20 09:30:00,93.58,93.63,93.18,93.5,227300.0,72.8636,72.9025,72.5521,72.8013,227300.0
2013-09-20 09:35:00,93.52,93.84,93.48,93.79,32600.0,72.8169,73.066,72.7857,73.0271,32600.0
2013-09-20 09:40:00,93.76,94.04,93.7,93.7,26000.0,73.0037,73.2218,72.957,72.957,26000.0
2013-09-20 09:45:00,93.73,93.81,93.46,93.7,43000.0,72.9804,73.0427,72.7702,72.957,43000.0
2013-09-20 09:50:00,93.65,93.72,93.51,93.62,27000.0,72.9181,72.9726,72.8091,72.8947,27000.0
2013-09-20 09:55:00,93.65,93.67,93.38,93.54,51300.0,72.9181,72.9337,72.7079,72.8325,51300.0
2013-09-20 10:00:00,93.54,93.67,93.41,93.5,14200.0,72.8325,72.9337,72.7312,72.8013,14200.0
2013-09-20 10:05:00,93.47,93.5,93.21,93.42,21500.0,72.7779,72.8013,72.5755,72.739,21500.0
2013-09-20 10:10:00,93.37,93.41,93.09,93.25,17200.0,72.7001,72.7312,72.4821,72.6067,17200.0
2013-09-20 10:15:00,93.22,93.36,93.22,93.24,10800.0,72.5833,72.6923,72.5833,72.5989,10800.0
2013-09-20 10:20:00,93.21,93.33,93.16,93.3,9300.0,72.5755,72.6689,72.5366,72.6456,9300.0
2013-09-20 10:25:00,93.3,93.31,93.15,93.15,11800.0,72.6456,72.6534,72.5288,72.5288,11800.0
2013-09-20 10:30:00,93.1,93.22,93.05,93.13,12600.0,72.4899,72.5833,72.4509,72.5132,12600.0
2013-09-20 10:35:00,93.15,93.17,93.1,93.11,9700.0,72.5288,72.5444,72.4899,72.4976,9700.0
2013-09-20 10:40:00,93.12,93.21,93.08,93.19,9400.0,72.5054,72.5755,72.4743,72.5599,9400.0
2013-09-20 10:45:00,93.18,93.18,93.0,93.05,15400.0,72.5521,72.5521,72.412,72.4509,15400.0
2013-09-20 10:50:00,93.03,93.09,92.98,92.98,7200.0,72.4354,72.4821,72.3964,72.3964,7200.0
2013-09-20 10:55:00,92.97,93.04,92.84,93.01,18800.0,72.3886,72.4431,72.2874,72.4198,18800.0
2013-09-20 11:00:00,93.02,93.28,93.01,93.09,28700.0,72.4276,72.63,72.4198,72.4821,28700.0
2013-09-20 11:05:00,93.09,93.22,93.09,93.19,8900.0,72.4821,72.5833,72.4821,72.5599,8900.0
2013-09-20 11:10:00,93.19,93.2,93.09,93.12,8100.0,72.5599,72.5677,72.4821,72.5054,8100.0
2013-09-20 11:15:00,93.1,93.22,93.09,93.19,7400.0,72.4899,72.5833,72.4821,72.5599,7400.0
2013-09-20 11:20:00,93.21,93.21,93.1,93.1,5300.0,72.5755,72.5755,72.4899,72.4899,5300.0
2013-09-20 11:25:00,93.12,93.16,93.11,93.15,9000.0,72.5054,72.5366,72.4976,72.5288,9000.0
2013-09-20 11:30:00,93.16,93.28,93.16,93.17,6100.0,72.5366,72.63,72.5366,72.5444,6100.0
2013-09-20 11:35:00,93.13,93.17,93.08,93.09,11900.0,72.5132,72.5444,72.4743,72.4821,11900.0
2013-09-20 11:40:00,93.15,93.16,93.07,93.1,5700.0,72.5288,72.5366,72.4665,72.4899,5700.0
2013-09-20 11:45:00,93.1,93.11,93.04,93.11,5000.0,72.4899,72.4976,72.4431,72.4976,5000.0
2013-09-20 11:50:00,93.1,93.11,93.05,93.06,5900.0,72.4899,72.4976,72.4509,72.4587,5900.0
2013-09-20 11:55:00,93.04,93.06,92.89,92.91,8800.0,72.4431,72.4587,72.3263,72.3419,8800.0
2013-09-20 12:00:00,92.89,92.92,92.86,92.89,10200.0,72.3263,72.3497,72.303,72.3263,10200.0
2013-09-20 12:05:00,92.87,92.9,92.84,92.85,8000.0,72.3108,72.3341,72.2874,72.2952,8000.0
2013-09-20 12:10:00,92.87,92.87,92.75,92.75,11200.0,72.3108,72.3108,72.2173,72.2173,11200.0
2013-09-20 12:15:00,92.74,92.74,92.63,92.63,14800.0,72.2096,72.2096,72.1239,72.1239,14800.0
2013-09-20 12:20:00,92.62,92.63,92.36,92.41,11900.0,72.1161,72.1239,71.9137,71.9526,11900.0
2013-09-20 12:25:00,92.4,92.52,92.37,92.52,10400.0,71.9448,72.0383,71.9215,72.0383,10400.0
2013-09-20 12:30:00,92.5,92.53,92.48,92.5,10500.0,72.0227,72.046,72.0071,72.0227,10500.0
2013-09-20 12:35:00,92.51,92.65,92.51,92.59,7400.0,72.0305,72.1395,72.0305,72.0928,7400.0
2013-09-20 12:40:00,92.61,92.64,92.58,92.64,5800.0,72.1083,72.1317,72.085,72.1317,5800.0
2013-09-20 12:45:00,92.63,92.72,92.63,92.67,11600.0,72.1239,72.194,72.1239,72.155,11600.0
2013-09-20 12:50:00,92.66,92.72,92.61,92.62,8300.0,72.1473,72.194,72.1083,72.1161,8300.0
2013-09-20 12:55:00,92.62,92.7,92.62,92.67,7600.0,72.1161,72.1784,72.1161,72.155,7600.0
2013-09-20 13:00:00,92.68,92.69,92.65,92.65,6100.0,72.1628,72.1706,72.1395,72.1395,6100.0
2013-09-20 13:05:00,92.65,92.65,92.56,92.58,8500.0,72.1395,72.1395,72.0694,72.085,8500.0
2013-09-20 13:10:00,92.58,92.59,92.52,92.53,14700.0,72.085,72.0928,72.0383,72.046,14700.0
2013-09-20 13:15:00,92.51,92.54,92.45,92.54,13000.0,72.0305,72.0538,71.9838,72.0538,13000.0
2013-09-20 13:20:00,92.54,92.65,92.54,92.6,6800.0,72.0538,72.1395,72.0538,72.1005,6800.0
2013-09-20 13:25:00,92.6,92.62,92.49,92.49,21800.0,72.1005,72.1161,72.0149,72.0149,21800.0
2013-09-20 13:30:00,92.47,92.5,92.43,92.44,15000.0,71.9993,72.0227,71.9682,71.976,15000.0
2013-09-20 13:35:00,92.42,92.43,92.37,92.38,8000.0,71.9604,71.9682,71.9215,71.9292,8000.0
2013-09-20 13:40:00,92.39,92.39,92.1,92.12,23000.0,71.937,71.937,71.7112,71.7268,23000.0
2013-09-20 13:45:00,92.12,92.22,92.11,92.21,13500.0,71.7268,71.8047,71.719,71.7969,13500.0
2013-09-20 13:50:00,92.21,92.21,92.17,92.17,15300.0,71.7969,71.7969,71.7657,71.7657,15300.0
2013-09-20 13:55:00,92.16,92.18,91.96,91.97,21500.0,71.758,71.7735,71.6022,71.61,21500.0
2013-09-20 14:00:00,91.98,92.08,91.93,92.07,16700.0,71.6178,71.6957,71.5789,71.6879,16700.0
2013-09-20 14:05:00,92.07,92.13,92.02,92.11,14300.0,71.6879,71.7346,71.6489,71.719,14300.0
2013-09-20 14:10:00,92.13,92.14,92.06,92.06,10800.0,71.7346,71.7424,71.6801,71.6801,10800.0
2013-09-20 14:15:00,92.07,92.07,92.01,92.03,12900.0,71.6879,71.6879,71.6412,71.6567,12900.0
2013-09-20 14:20:00,92.03,92.15,92.0,92.15,15900.0,71.6567,71.7502,71.6334,71.7502,15900.0
2013-09-20 14:25:00,92.16,92.29,92.16,92.29,8700.0,71.758,71.8592,71.758,71.8592,8700.0
2013-09-20 14:30:00,92.28,92.35,92.26,92.34,20300.0,71.8514,71.9059,71.8358,71.8981,20300.0
2013-09-20 14:35:00,92.34,92.37,92.32,92.33,28800.0,71.8981,71.9215,71.8825,71.8903,28800.0
2013-09-20 14:40:00,92.34,92.46,92.33,92.41,29200.0,71.8981,71.9915,71.8903,71.9526,29200.0
2013-09-20 14:45:00,92.4,92.41,92.33,92.38,13600.0,71.9448,71.9526,71.8903,71.9292,13600.0
2013-09-20 14:50:00,92.38,92.39,92.33,92.36,15000.0,71.9292,71.937,71.8903,71.9137,15000.0
2013-09-20 14:55:00,92.36,92.41,92.32,92.37,16900.0,71.9137,71.9526,71.8825,71.9215,16900.0
2013-09-20 15:00:00,92.37,92.5,92.37,92.46,14500.0,71.9215,72.0227,71.9215,71.9915,14500.0
2013-09-20 15:05:00,92.45,92.48,92.33,92.34,12100.0,71.9838,72.0071,71.8903,71.8981,12100.0
2013-09-20 15:10:00,92.33,92.38,92.28,92.31,17800.0,71.8903,71.9292,71.8514,71.8747,17800.0
2013-09-20 15:15:00,92.31,92.35,92.28,92.29,19600.0,71.8747,71.9059,71.8514,71.8592,19600.0
2013-09-20 15:20:00,92.29,92.31,92.15,92.16,16400.0,71.8592,71.8747,71.7502,71.758,16400.0
2013-09-20 15:25:00,92.17,92.23,92.12,92.12,13800.0,71.7657,71.8125,71.7268,71.7268,13800.0
2013-09-20 15:30:00,92.14,92.22,92.09,92.12,22800.0,71.7424,71.8047,71.7034,71.7268,22800.0
2013-09-20 15:35:00,92.12,92.34,92.1,92.29,23300.0,71.7268,71.8981,71.7112,71.8592,23300.0
2013-09-20 15:40:00,92.32,92.42,92.31,92.33,29900.0,71.8825,71.9604,71.8747,71.8903,29900.0
2013-09-20 15:45:00,92.33,92.35,92.16,92.21,45600.0,71.8903,71.9059,71.758,71.7969,45600.0
2013-09-20 15:50:00,92.2,92.25,92.17,92.22,65400.0,71.7891,71.828,71.7657,71.8047,65400.0
2013-09-20 15:55:00,92.22,92.29,92.18,92.22,99900.0,71.8047,71.8592,71.7735,71.8047,99900.0
2013-09-23 09:30:00,91.4,92.06,91.4,92.06,43200.0,71.1662,71.6801,71.1662,71.6801,43200.0
2013-09-23 09:35:00,92.0,92.0,91.6,91.79,25200.0,71.6334,71.6334,71.3219,71.4699,25200.0
2013-09-23 09:40:00,91.83,91.89,91.4,91.65,15000.0,71.501,71.5477,71.1662,71.3609,15000.0
2013-09-23 09:45:00,91.66,91.78,91.46,91.46,12900.0,71.3686,71.4621,71.2129,71.2129,12900.0
2013-09-23 09:50:00,91.53,91.56,91.11,91.25,34500.0,71.2674,71.2908,70.9404,71.0494,34500.0
2013-09-23 09:55:00,91.23,91.38,91.08,91.33,16100.0,71.0338,71.1506,70.917,71.1117,16100.0
2013-09-23 10:00:00,91.38,91.51,91.3,91.37,21300.0,71.1506,71.2518,71.0883,71.1428,21300.0
2013-09-23 10:05:00,91.33,91.33,91.11,91.13,13800.0,71.1117,71.1117,70.9404,70.956,13800.0
2013-09-23 10:10:00,91.12,91.27,91.07,91.27,18100.0,70.9482,71.065,70.9093,71.065,18100.0
2013-09-23 10:15:00,91.22,91.51,91.21,91.42,26700.0,71.026,71.2518,71.0183,71.1818,26700.0
2013-09-23 10:20:00,91.42,91.51,91.41,91.43,8700.0,71.1818,71.2518,71.174,71.1896,8700.0
2013-09-23 10:25:00,91.44,91.49,91.28,91.3,9800.0,71.1973,71.2363,71.0728,71.0883,9800.0
2013-09-23 10:30:00,91.27,91.52,91.22,91.37,7600.0,71.065,71.2596,71.026,71.1428,7600.0
2013-09-23 10:35:00,91.31,91.38,91.11,91.15,13000.0,71.0961,71.1506,70.9404,70.9715,13000.0
2013-09-23 10:40:00,91.13,91.28,91.09,91.28,4400.0,70.956,71.0728,70.9248,71.0728,4400.0
2013-09-23 10:45:00,91.24,91.3,91.12,91.24,15800.0,71.0416,71.0883,70.9482,71.0416,15800.0
2013-09-23 10:50:00,91.27,91.27,91.07,91.09,10200.0,71.065,71.065,70.9093,70.9248,10200.0
2013-09-23 10:55:00,91.07,91.07,90.74,90.85,17700.0,70.9093,70.9093,70.6523,70.738,17700.0
2013-09-23 11:00:00,90.89,91.0,90.8,90.81,17100.0,70.7691,70.8547,70.699,70.7068,17100.0
2013-09-23 11:05:00,90.83,90.84,90.73,90.75,15700.0,70.7224,70.7302,70.6445,70.6601,15700.0
2013-09-23 11:10:00,90.76,90.88,90.73,90.86,22700.0,70.6679,70.7613,70.6445,70.7457,22700.0
2013-09-23 11:15:00,90.84,90.97,90.77,90.92,16200.0,70.7302,70.8314,70.6757,70.7925,16200.0
2013-09-23 11:20:00,90.91,90.94,90.89,90.9,6700.0,70.7847,70.808,70.7691,70.7769,6700.0
2013-09-23 11:25:00,90.91,90.98,90.85,90.93,8800.0,70.7847,70.8392,70.738,70.8002,8800.0
2013-09-23 11:30:00,90.98,90.98,90.85,90.97,7400.0,70.8392,70.8392,70.738,70.8314,7400.0
2013-09-23 11:35:00,90.97,91.1,90.92,91.08,6900.0,70.8314,70.9326,70.7925,70.917,6900.0
2013-09-23 11:40:00,91.1,91.19,91.09,91.15,5300.0,70.9326,71.0027,70.9248,70.9715,5300.0
2013-09-23 11:45:00,91.16,91.17,91.08,91.09,4900.0,70.9793,70.9871,70.917,70.9248,4900.0
2013-09-23 11:50:00,91.07,91.08,90.94,91.05,8200.0,70.9093,70.917,70.808,70.8937,8200.0
2013-09-23 11:55:00,91.02,91.07,90.95,90.95,6600.0,70.8703,70.9093,70.8158,70.8158,6600.0
2013-09-23 12:00:00,90.95,91.11,90.95,91.11,9400.0,70.8158,70.9404,70.8158,70.9404,9400.0
2013-09-23 12:05:00,91.11,91.16,90.97,90.98,10000.0,70.9404,70.9793,70.8314,70.8392,10000.0
2013-09-23 12:10:00,90.97,91.06,90.95,90.96,7400.0,70.8314,70.9015,70.8158,70.8236,7400.0
2013-09-23 12:15:00,90.97,91.04,90.97,91.0,4100.0,70.8314,70.8859,70.8314,70.8547,4100.0
2013-09-23 12:20:00,90.97,91.08,90.96,91.08,5300.0,70.8314,70.917,70.8236,70.917,5300.0
2013-09-23 12:25:00,91.1,91.12,91.06,91.09,7100.0,70.9326,70.9482,70.9015,70.9248,7100.0
2013-09-23 12:30:00,91.11,91.12,91.0,91.03,9600.0,70.9404,70.9482,70.8547,70.8781,9600.0
2013-09-23 12:35:00,91.04,91.15,91.03,91.15,7400.0,70.8859,70.9715,70.8781,70.9715,7400.0
2013-09-23 12:40:00,91.16,91.23,91.16,91.19,5500.0,70.9793,71.0338,70.9793,71.0027,5500.0
2013-09-23 12:45:00,91.18,91.18,91.1,91.15,2300.0,70.9949,70.9949,70.9326,70.9715,2300.0
2013-09-23 12:50:00,91.17,91.19,91.15,91.17,11800.0,70.9871,71.0027,70.9715,70.9871,11800.0
2013-09-23 12:55:00,91.17,91.28,91.16,91.27,6200.0,70.9871,71.0728,70.9793,71.065,6200.0
2013-09-23 13:00:00,91.27,91.34,91.26,91.34,3800.0,71.065,71.1195,71.0572,71.1195,3800.0
2013-09-23 13:05:00,91.34,91.34,91.21,91.25,6400.0,71.1195,71.1195,71.0183,71.0494,6400.0
2013-09-23 13:10:00,91.27,91.32,91.12,91.14,7500.0,71.065,71.1039,70.9482,70.9638,7500.0
2013-09-23 13:15:00,91.14,91.2,91.11,91.2,7000.0,70.9638,71.0105,70.9404,71.0105,7000.0
2013-09-23 13:20:00,91.21,91.31,91.2,91.26,5500.0,71.0183,71.0961,71.0105,71.0572,5500.0
2013-09-23 13:25:00,91.25,91.34,91.23,91.31,6300.0,71.0494,71.1195,71.0338,71.0961,6300.0
2013-09-23 13:30:00,91.28,91.29,91.24,91.29,7700.0,71.0728,71.0805,71.0416,71.0805,7700.0
2013-09-23 13:35:00,91.3,91.31,91.29,91.29,3600.0,71.0883,71.0961,71.0805,71.0805,3600.0
2013-09-23 13:40:00,91.29,91.38,91.27,91.3,7600.0,71.0805,71.1506,71.065,71.0883,7600.0
2013-09-23 13:45:00,91.32,91.38,91.28,91.35,5300.0,71.1039,71.1506,71.0728,71.1273,5300.0
2013-09-23 13:50:00,91.37,91.57,91.37,91.45,11300.0,71.1428,71.2986,71.1428,71.2051,11300.0
2013-09-23 13:55:00,91.47,91.54,91.47,91.52,3700.0,71.2207,71.2752,71.2207,71.2596,3700.0
2013-09-23 14:00:00,91.55,91.62,91.51,91.57,8700.0,71.283,71.3375,71.2518,71.2986,8700.0
2013-09-23 14:05:00,91.55,91.62,91.55,91.62,3900.0,71.283,71.3375,71.283,71.3375,3900.0
2013-09-23 14:10:00,91.62,91.62,91.51,91.53,6400.0,71.3375,71.3375,71.2518,71.2674,6400.0
2013-09-23 14:15:00,91.53,91.62,91.53,91.58,3900.0,71.2674,71.3375,71.2674,71.3063,3900.0
2013-09-23 14:20:00,91.58,91.6,91.52,91.53,6500.0,71.3063,71.3219,71.2596,71.2674,6500.0
2013-09-23 14:25:00,91.51,91.52,91.36,91.4,8000.0,71.2518,71.2596,71.1351,71.1662,8000.0
2013-09-23 14:30:00,91.39,91.43,91.34,91.41,5300.0,71.1584,71.1896,71.1195,71.174,5300.0
2013-09-23 14:35:00,91.41,91.42,91.37,91.42,5300.0,71.174,71.1818,71.1428,71.1818,5300.0
2013-09-23 14:40:00,91.4,91.45,91.36,91.45,7100.0,71.1662,71.2051,71.1351,71.2051,7100.0
2013-09-23 14:45:00,91.45,91.47,91.42,91.42,4100.0,71.2051,71.2207,71.1818,71.1818,4100.0
2013-09-23 14:50:00,91.42,91.61,91.42,91.61,7000.0,71.1818,71.3297,71.1818,71.3297,7000.0
2013-09-23 14:55:00,91.62,91.65,91.58,91.62,8700.0,71.3375,71.3609,71.3063,71.3375,8700.0
2013-09-23 15:00:00,91.61,91.61,91.47,91.56,12000.0,71.3297,71.3297,71.2207,71.2908,12000.0
2013-09-23 15:05:00,91.57,91.6,91.53,91.6,8000.0,71.2986,71.3219,71.2674,71.3219,8000.0
2013-09-23 15:10:00,91.6,91.62,91.44,91.49,9200.0,71.3219,71.3375,71.1973,71.2363,9200.0
2013-09-23 15:15:00,91.51,91.55,91.46,91.47,10000.0,71.2518,71.283,71.2129,71.2207,10000.0
2013-09-23 15:20:00,91.48,91.48,91.36,91.39,10900.0,71.2285,71.2285,71.1351,71.1584,10900.0
2013-09-23 15:25:00,91.38,91.41,91.28,91.3,18200.0,71.1506,71.174,71.0728,71.0883,18200.0
2013-09-23 15:30:00,91.3,91.43,91.29,91.39,22300.0,71.0883,71.1896,71.0805,71.1584,22300.0
2013-09-23 15:35:00,91.41,91.58,91.41,91.55,17600.0,71.174,71.3063,71.174,71.283,17600.0
2013-09-23 15:40:00,91.54,91.58,91.45,91.58,20400.0,71.2752,71.3063,71.2051,71.3063,20400.0
2013-09-23 15:45:00,91.57,91.57,91.43,91.45,22700.0,71.2986,71.2986,71.1896,71.2051,22700.0
2013-09-23 15:50:00,91.44,91.51,91.42,91.5,31500.0,71.1973,71.2518,71.1818,71.2441,31500.0
2013-09-23 15:55:00,91.5,91.5,91.3,91.36,42700.0,71.2441,71.2441,71.0883,71.1351,42700.0
2013-09-24 09:30:00,91.41,91.89,91.41,91.84,19300.0,71.174,71.5477,71.174,71.5088,19300.0
2013-09-24 09:35:00,91.81,91.81,91.47,91.51,6700.0,71.4854,71.4854,71.2207,71.2518,6700.0
2013-09-24 09:40:00,91.42,91.51,91.35,91.41,13900.0,71.1818,71.2518,71.1273,71.174,13900.0
2013-09-24 09:45:00,91.41,91.84,91.41,91.75,8000.0,71.174,71.5088,71.174,71.4387,8000.0
2013-09-24 09:50:00,91.75,91.75,91.57,91.61,8400.0,71.4387,71.4387,71.2986,71.3297,8400.0
2013-09-24 09:55:00,91.57,91.58,91.46,91.57,5000.0,71.2986,71.3063,71.2129,71.2986,5000.0
2013-09-24 10:00:00,91.54,91.54,91.26,91.37,4700.0,71.2752,71.2752,71.0572,71.1428,4700.0
2013-09-24 10:05:00,91.33,91.46,91.31,91.37,20200.0,71.1117,71.2129,71.0961,71.1428,20200.0
2013-09-24 10:10:00,91.39,91.5,91.39,91.48,7300.0,71.1584,71.2441,71.1584,71.2285,7300.0
2013-09-24 10:15:00,91.29,91.4,91.24,91.3,7100.0,71.0805,71.1662,71.0416,71.0883,7100.0
2013-09-24 10:20:00,91.28,91.34,91.25,91.25,6100.0,71.0728,71.1195,71.0494,71.0494,6100.0
2013-09-24 10:25:00,91.26,91.39,91.22,91.3,21400.0,71.0572,71.1584,71.026,71.0883,21400.0
2013-09-24 10:30:00,91.33,91.37,91.23,91.29,20100.0,71.1117,71.1428,71.0338,71.0805,20100.0
2013-09-24 10:35:00,91.3,91.42,91.21,91.21,25200.0,71.0883,71.1818,71.0183,71.0183,25200.0
2013-09-24 10:40:00,91.22,91.42,91.2,91.39,27200.0,71.026,71.1818,71.0105,71.1584,27200.0
2013-09-24 10:45:00,91.4,91.47,91.35,91.36,16400.0,71.1662,71.2207,71.1273,71.1351,16400.0
2013-09-24 10:50:00,91.35,91.55,91.35,91.53,18100.0,71.1273,71.283,71.1273,71.2674,18100.0
2013-09-24 10:55:00,91.54,91.61,91.5,91.59,29700.0,71.2752,71.3297,71.2441,71.3141,29700.0
2013-09-24 11:00:00,91.59,91.75,91.55,91.74,19000.0,71.3141,71.4387,71.283,71.4309,19000.0
2013-09-24 11:05:00,91.76,91.79,91.63,91.68,15700.0,71.4465,71.4699,71.3453,71.3842,15700.0
2013-09-24 11:10:00,91.67,91.79,91.67,91.71,8200.0,71.3764,71.4699,71.3764,71.4076,8200.0
2013-09-24 11:15:00,91.74,91.83,91.71,91.83,12800.0,71.4309,71.501,71.4076,71.501,12800.0
2013-09-24 11:20:00,91.84,91.84,91.75,91.75,12600.0,71.5088,71.5088,71.4387,71.4387,12600.0
2013-09-24 11:25:00,91.77,91.8,91.56,91.56,18900.0,71.4543,71.4776,71.2908,71.2908,18900.0
2013-09-24 11:30:00,91.57,91.77,91.57,91.76,20200.0,71.2986,71.4543,71.2986,71.4465,20200.0
2013-09-24 11:35:00,91.76,91.78,91.64,91.64,9100.0,71.4465,71.4621,71.3531,71.3531,9100.0
2013-09-24 11:40:00,91.65,91.7,91.62,91.66,7400.0,71.3609,71.3998,71.3375,71.3686,7400.0
2013-09-24 11:45:00,91.65,91.68,91.56,91.56,7100.0,71.3609,71.3842,71.2908,71.2908,7100.0
2013-09-24 11:50:00,91.56,91.56,91.49,91.55,8300.0,71.2908,71.2908,71.2363,71.283,8300.0
2013-09-24 11:55:00,91.58,91.65,91.54,91.59,4700.0,71.3063,71.3609,71.2752,71.3141,4700.0
2013-09-24 12:00:00,91.61,91.68,91.55,91.55,9400.0,71.3297,71.3842,71.283,71.283,9400.0
2013-09-24 12:05:00,91.54,91.67,91.53,91.67,3300.0,71.2752,71.3764,71.2674,71.3764,3300.0
2013-09-24 12:10:00,91.65,91.69,91.65,91.65,6300.0,71.3609,71.392,71.3609,71.3609,6300.0
2013-09-24 12:15:00,91.62,91.65,91.61,91.64,6200.0,71.3375,71.3609,71.3297,71.3531,6200.0
2013-09-24 12:20:00,91.63,91.66,91.61,91.66,5000.0,71.3453,71.3686,71.3297,71.3686,5000.0
2013-09-24 12:25:00,91.68,91.7,91.61,91.69,6600.0,71.3842,71.3998,71.3297,71.392,6600.0
2013-09-24 12:30:00,91.7,91.71,91.67,91.7,5700.0,71.3998,71.4076,71.3764,71.3998,5700.0
2013-09-24 12:35:00,91.7,91.72,91.66,91.71,12500.0,71.3998,71.4154,71.3686,71.4076,12500.0
2013-09-24 12:40:00,91.72,91.72,91.68,91.71,5000.0,71.4154,71.4154,71.3842,71.4076,5000.0
2013-09-24 12:45:00,91.72,91.73,91.69,91.69,9000.0,71.4154,71.4231,71.392,71.392,9000.0
2013-09-24 12:50:00,91.7,91.71,91.65,91.67,3300.0,71.3998,71.4076,71.3609,71.3764,3300.0
2013-09-24 12:55:00,91.68,91.73,91.68,91.71,5600.0,71.3842,71.4231,71.3842,71.4076,5600.0
2013-09-24 13:00:00,91.71,91.72,91.67,91.69,6000.0,71.4076,71.4154,71.3764,71.392,6000.0
2013-09-24 13:05:00,91.7,91.7,91.65,91.68,3500.0,71.3998,71.3998,71.3609,71.3842,3500.0
2013-09-24 13:10:00,91.67,91.74,91.67,91.74,9300.0,71.3764,71.4309,71.3764,71.4309,9300.0
2013-09-24 13:15:00,91.75,91.75,91.7,91.72,4600.0,71.4387,71.4387,71.3998,71.4154,4600.0
2013-09-24 13:20:00,91.72,91.73,91.69,91.69,4900.0,71.4154,71.4231,71.392,71.392,4900.0
2013-09-24 13:25:00,91.72,91.76,91.69,91.75,8500.0,71.4154,71.4465,71.392,71.4387,8500.0
2013-09-24 13:30:00,91.76,91.77,91.72,91.73,6400.0,71.4465,71.4543,71.4154,71.4231,6400.0
2013-09-24 13:35:00,91.74,91.74,91.7,91.73,7500.0,71.4309,71.4309,71.3998,71.4231,7500.0
2013-09-24 13:40:00,91.73,91.75,91.7,91.73,14200.0,71.4231,71.4387,71.3998,71.4231,14200.0
2013-09-24 13:45:00,91.73,91.82,91.71,91.78,15100.0,71.4231,71.4932,71.4076,71.4621,15100.0
2013-09-24 13:50:00,91.78,91.79,91.72,91.77,12100.0,71.4621,71.4699,71.4154,71.4543,12100.0
2013-09-24 13:55:00,91.77,91.77,91.73,91.74,17800.0,71.4543,71.4543,71.4231,71.4309,17800.0
2013-09-24 14:00:00,91.75,91.81,91.75,91.8,13200.0,71.4387,71.4854,71.4387,71.4776,13200.0
2013-09-24 14:05:00,91.79,91.8,91.74,91.78,11800.0,71.4699,71.4776,71.4309,71.4621,11800.0
2013-09-24 14:10:00,91.78,91.78,91.74,91.74,4100.0,71.4621,71.4621,71.4309,71.4309,4100.0
2013-09-24 14:15:00,91.75,91.8,91.72,91.79,10500.0,71.4387,71.4776,71.4154,71.4699,10500.0
2013-09-24 14:20:00,91.79,91.79,91.71,91.74,9200.0,71.4699,71.4699,71.4076,71.4309,9200.0
2013-09-24 14:25:00,91.73,91.73,91.54,91.6,18800.0,71.4231,71.4231,71.2752,71.3219,18800.0
2013-09-24 14:30:00,91.61,91.68,91.61,91.68,4700.0,71.3297,71.3842,71.3297,71.3842,4700.0
2013-09-24 14:35:00,91.66,91.67,91.61,91.62,10200.0,71.3686,71.3764,71.3297,71.3375,10200.0
2013-09-24 14:40:00,91.61,91.63,91.56,91.62,7700.0,71.3297,71.3453,71.2908,71.3375,7700.0
2013-09-24 14:45:00,91.63,91.65,91.58,91.61,11400.0,71.3453,71.3609,71.3063,71.3297,11400.0
2013-09-24 14:50:00,91.6,91.6,91.43,91.49,10200.0,71.3219,71.3219,71.1896,71.2363,10200.0
2013-09-24 14:55:00,91.5,91.52,91.41,91.41,20300.0,71.2441,71.2596,71.174,71.174,20300.0
2013-09-24 15:00:00,91.4,91.41,91.3,91.37,17000.0,71.1662,71.174,71.0883,71.1428,17000.0
2013-09-24 15:05:00,91.38,91.45,91.34,91.45,18200.0,71.1506,71.2051,71.1195,71.2051,18200.0
2013-09-24 15:10:00,91.42,91.49,91.4,91.49,9300.0,71.1818,71.2363,71.1662,71.2363,9300.0
2013-09-24 15:15:00,91.52,91.6,91.46,91.56,18200.0,71.2596,71.3219,71.2129,71.2908,18200.0
2013-09-24 15:20:00,91.55,91.65,91.53,91.6,15600.0,71.283,71.3609,71.2674,71.3219,15600.0
2013-09-24 15:25:00,91.61,91.63,91.41,91.45,11600.0,71.3297,71.3453,71.174,71.2051,11600.0
2013-09-24 15:30:00,91.46,91.46,91.38,91.43,10500.0,71.2129,71.2129,71.1506,71.1896,10500.0
2013-09-24 15:35:00,91.4,91.42,91.32,91.32,18000.0,71.1662,71.1818,71.1039,71.1039,18000.0
2013-09-24 15:40:00,91.32,91.42,91.29,91.36,10300.0,71.1039,71.1818,71.0805,71.1351,10300.0
2013-09-24 15:45:00,91.34,91.35,91.16,91.2,32000.0,71.1195,71.1273,70.9793,71.0105,32000.0
2013-09-24 15:50:00,91.18,91.22,91.03,91.09,38100.0,70.9949,71.026,70.8781,70.9248,38100.0
2013-09-24 15:55:00,91.09,91.09,90.9,90.99,83400.0,70.9248,70.9248,70.7769,70.847,83400.0
2013-09-25 09:30:00,91.18,91.55,91.11,91.33,20000.0,70.9949,71.283,70.9404,71.1117,20000.0
2013-09-25 09:35:00,91.3,91.31,91.03,91.29,12900.0,71.0883,71.0961,70.8781,71.0805,12900.0
2013-09-25 09:40:00,91.33,91.33,91.13,91.26,7900.0,71.1117,71.1117,70.956,71.0572,7900.0
2013-09-25 09:45:00,91.24,91.37,90.84,91.29,15000.0,71.0416,71.1428,70.7302,71.0805,15000.0
2013-09-25 09:50:00,91.34,91.38,91.16,91.38,12200.0,71.1195,71.1506,70.9793,71.1506,12200.0
2013-09-25 09:55:00,91.39,91.49,91.14,91.4,9300.0,71.1584,71.2363,70.9638,71.1662,9300.0
2013-09-25 10:00:00,91.35,91.54,91.15,91.45,10100.0,71.1273,71.2752,70.9715,71.2051,10100.0
2013-09-25 10:05:00,91.46,91.46,91.11,91.18,9400.0,71.2129,71.2129,70.9404,70.9949,9400.0
2013-09-25 10:10:00,91.19,91.19,90.9,91.03,8800.0,71.0027,71.0027,70.7769,70.8781,8800.0
2013-09-25 10:15:00,91.08,91.18,90.94,91.02,10400.0,70.917,70.9949,70.808,70.8703,10400.0
2013-09-25 10:20:00,91.01,91.32,90.95,91.25,6800.0,70.8625,71.1039,70.8158,71.0494,6800.0
2013-09-25 10:25:00,91.22,91.47,91.15,91.41,9100.0,71.026,71.2207,70.9715,71.174,9100.0
2013-09-25 10:30:00,91.41,91.47,91.32,91.47,4700.0,71.174,71.2207,71.1039,71.2207,4700.0
2013-09-25 10:35:00,91.48,91.56,91.43,91.48,13300.0,71.2285,71.2908,71.1896,71.2285,13300.0
2013-09-25 10:40:00,91.53,91.61,91.53,91.59,4400.0,71.2674,71.3297,71.2674,71.3141,4400.0
2013-09-25 10:45:00,91.59,91.59,91.52,91.54,2100.0,71.3141,71.3141,71.2596,71.2752,2100.0
2013-09-25 10:50:00,91.53,91.63,91.52,91.55,4800.0,71.2674,71.3453,71.2596,71.283,4800.0
2013-09-25 10:55:00,91.55,91.58,91.42,91.45,5200.0,71.283,71.3063,71.1818,71.2051,5200.0
2013-09-25 11:00:00,91.45,91.5,91.24,91.28,5000.0,71.2051,71.2441,71.0416,71.0728,5000.0
2013-09-25 11:05:00,91.31,91.38,91.26,91.38,10300.0,71.0961,71.1506,71.0572,71.1506,10300.0
2013-09-25 11:10:00,91.37,91.37,91.3,91.37,5300.0,71.1428,71.1428,71.0883,71.1428,5300.0
2013-09-25 11:15:00,91.42,91.73,91.42,91.72,5000.0,71.1818,71.4231,71.1818,71.4154,5000.0
2013-09-25 11:20:00,91.74,91.74,91.6,91.66,9600.0,71.4309,71.4309,71.3219,71.3686,9600.0
2013-09-25 11:25:00,91.68,91.83,91.67,91.76,6300.0,71.3842,71.501,71.3764,71.4465,6300.0
2013-09-25 11:30:00,91.75,91.79,91.7,91.74,5900.0,71.4387,71.4699,71.3998,71.4309,5900.0
2013-09-25 11:35:00,91.72,91.8,91.72,91.77,4700.0,71.4154,71.4776,71.4154,71.4543,4700.0
2013-09-25 11:40:00,91.77,91.8,91.68,91.68,7800.0,71.4543,71.4776,71.3842,71.3842,7800.0
2013-09-25 11:45:00,91.68,91.77,91.68,91.73,3100.0,71.3842,71.4543,71.3842,71.4231,3100.0
2013-09-25 11:50:00,91.75,91.86,91.74,91.86,5500.0,71.4387,71.5244,71.4309,71.5244,5500.0
2013-09-25 11:55:00,91.88,91.91,91.82,91.83,4400.0,71.5399,71.5633,71.4932,71.501,4400.0
2013-09-25 12:00:00,91.84,91.84,91.66,91.68,6300.0,71.5088,71.5088,71.3686,71.3842,6300.0
2013-09-25 12:05:00,91.67,91.86,91.67,91.83,5800.0,71.3764,71.5244,71.3764,71.501,5800.0
2013-09-25 12:10:00,91.83,91.87,91.79,91.84,5900.0,71.501,71.5321,71.4699,71.5088,5900.0
2013-09-25 12:15:00,91.83,91.94,91.83,91.89,4700.0,71.501,71.5867,71.501,71.5477,4700.0
2013-09-25 12:20:00,91.89,91.89,91.56,91.57,6800.0,71.5477,71.5477,71.2908,71.2986,6800.0
2013-09-25 12:25:00,91.49,91.52,91.48,91.52,7000.0,71.2363,71.2596,71.2285,71.2596,7000.0
2013-09-25 12:30:00,91.54,91.6,91.52,91.53,5400.0,71.2752,71.3219,71.2596,71.2674,5400.0
2013-09-25 12:35:00,91.53,91.65,91.53,91.65,4600.0,71.2674,71.3609,71.2674,71.3609,4600.0
2013-09-25 12:40:00,91.65,91.66,91.58,91.58,4900.0,71.3609,71.3686,71.3063,71.3063,4900.0
2013-09-25 12:45:00,91.59,91.68,91.59,91.68,2800.0,71.3141,71.3842,71.3141,71.3842,2800.0
2013-09-25 12:50:00,91.65,91.66,91.52,91.53,3000.0,71.3609,71.3686,71.2596,71.2674,3000.0
2013-09-25 12:55:00,91.5,91.6,91.5,91.59,4600.0,71.2441,71.3219,71.2441,71.3141,4600.0
2013-09-25 13:00:00,91.61,91.73,91.61,91.67,4300.0,71.3297,71.4231,71.3297,71.3764,4300.0
2013-09-25 13:05:00,91.66,91.71,91.66,91.67,2000.0,71.3686,71.4076,71.3686,71.3764,2000.0
2013-09-25 13:10:00,91.67,91.73,91.67,91.71,3900.0,71.3764,71.4231,71.3764,71.4076,3900.0
2013-09-25 13:15:00,91.7,91.71,91.57,91.59,4900.0,71.3998,71.4076,71.2986,71.3141,4900.0
2013-09-25 13:20:00,91.59,91.61,91.52,91.59,4500.0,71.3141,71.3297,71.2596,71.3141,4500.0
2013-09-25 13:25:00,91.57,91.57,91.48,91.51,3900.0,71.2986,71.2986,71.2285,71.2518,3900.0
2013-09-25 13:30:00,91.49,91.49,91.19,91.29,12600.0,71.2363,71.2363,71.0027,71.0805,12600.0
2013-09-25 13:35:00,91.32,91.36,91.13,91.13,9700.0,71.1039,71.1351,70.956,70.956,9700.0
2013-09-25 13:40:00,91.16,91.21,91.1,91.12,9000.0,70.9793,71.0183,70.9326,70.9482,9000.0
2013-09-25 13:45:00,91.13,91.31,91.13,91.31,4600.0,70.956,71.0961,70.956,71.0961,4600.0
2013-09-25 13:50:00,91.31,91.32,91.17,91.23,11600.0,71.0961,71.1039,70.9871,71.0338,11600.0
2013-09-25 13:55:00,91.26,91.43,91.26,91.33,8700.0,71.0572,71.1896,71.0572,71.1117,8700.0
2013-09-25 14:00:00,91.35,91.38,91.33,91.37,7500.0,71.1273,71.1506,71.1117,71.1428,7500.0
2013-09-25 14:05:00,91.38,91.44,91.17,91.23,7100.0,71.1506,71.1973,70.9871,71.0338,7100.0
2013-09-25 14:10:00,91.24,91.27,91.03,91.22,9100.0,71.0416,71.065,70.8781,71.026,9100.0
2013-09-25 14:15:00,91.23,91.37,91.15,91.23,6100.0,71.0338,71.1428,70.9715,71.0338,6100.0
2013-09-25 14:20:00,91.18,91.26,91.13,91.2,7600.0,70.9949,71.0572,70.956,71.0105,7600.0
2013-09-25 14:25:00,91.16,91.31,91.16,91.26,3800.0,70.9793,71.0961,70.9793,71.0572,3800.0
2013-09-25 14:30:00,91.23,91.34,91.19,91.27,9700.0,71.0338,71.1195,71.0027,71.065,9700.0
2013-09-25 14:35:00,91.24,91.28,91.15,91.23,15700.0,71.0416,71.0728,70.9715,71.0338,15700.0
2013-09-25 14:40:00,91.25,91.39,91.24,91.38,5500.0,71.0494,71.1584,71.0416,71.1506,5500.0
2013-09-25 14:45:00,91.39,91.5,91.39,91.43,4700.0,71.1584,71.2441,71.1584,71.1896,4700.0
2013-09-25 14:50:00,91.44,91.48,91.39,91.48,5300.0,71.1973,71.2285,71.1584,71.2285,5300.0
2013-09-25 14:55:00,91.45,91.49,91.3,91.3,6100.0,71.2051,71.2363,71.0883,71.0883,6100.0
2013-09-25 15:00:00,91.33,91.4,91.33,91.34,5700.0,71.1117,71.1662,71.1117,71.1195,5700.0
2013-09-25 15:05:00,91.34,91.46,91.31,91.46,4600.0,71.1195,71.2129,71.0961,71.2129,4600.0
2013-09-25 15:10:00,91.46,91.61,91.44,91.55,11600.0,71.2129,71.3297,71.1973,71.283,11600.0
2013-09-25 15:15:00,91.57,91.57,91.46,91.48,8100.0,71.2986,71.2986,71.2129,71.2285,8100.0
2013-09-25 15:20:00,91.49,91.49,91.34,91.36,10800.0,71.2363,71.2363,71.1195,71.1351,10800.0
2013-09-25 15:25:00,91.36,91.43,91.33,91.39,23800.0,71.1351,71.1896,71.1117,71.1584,23800.0
2013-09-25 15:30:00,91.4,91.43,91.33,91.39,11300.0,71.1662,71.1896,71.1117,71.1584,11300.0
2013-09-25 15:35:00,91.42,91.49,91.35,91.41,18200.0,71.1818,71.2363,71.1273,71.174,18200.0
2013-09-25 15:40:00,91.41,91.43,91.33,91.39,8100.0,71.174,71.1896,71.1117,71.1584,8100.0
2013-09-25 15:45:00,91.39,91.39,91.23,91.26,20000.0,71.1584,71.1584,71.0338,71.0572,20000.0
2013-09-25 15:50:00,91.25,91.29,91.19,91.28,38200.0,71.0494,71.0805,71.0027,71.0728,38200.0
2013-09-25 15:55:00,91.25,91.25,91.15,91.17,60100.0,71.0494,71.0494,70.9715,70.9871,60100.0
2013-09-26 09:30:00,91.22,91.79,91.22,91.71,17900.0,71.026,71.4699,71.026,71.4076,17900.0
2013-09-26 09:35:00,91.68,91.96,91.56,91.86,8300.0,71.3842,71.6022,71.2908,71.5244,8300.0
2013-09-26 09:40:00,91.86,91.97,91.84,91.85,5500.0,71.5244,71.61,71.5088,71.5166,5500.0
2013-09-26 09:45:00,91.88,91.98,91.86,91.92,3500.0,71.5399,71.6178,71.5244,71.5711,3500.0
2013-09-26 09:50:00,91.94,92.06,91.82,91.84,9500.0,71.5867,71.6801,71.4932,71.5088,9500.0
2013-09-26 09:55:00,91.83,92.0,91.8,92.0,8800.0,71.501,71.6334,71.4776,71.6334,8800.0
2013-09-26 10:00:00,91.97,92.17,91.9,92.05,7500.0,71.61,71.7657,71.5555,71.6723,7500.0
2013-09-26 10:05:00,92.08,92.14,92.04,92.05,6000.0,71.6957,71.7424,71.6645,71.6723,6000.0
2013-09-26 10:10:00,92.11,92.12,91.94,91.95,4000.0,71.719,71.7268,71.5867,71.5944,4000.0
2013-09-26 10:15:00,91.86,91.9,91.84,91.85,3700.0,71.5244,71.5555,71.5088,71.5166,3700.0
2013-09-26 10:20:00,91.81,91.86,91.75,91.75,3400.0,71.4854,71.5244,71.4387,71.4387,3400.0
2013-09-26 10:25:00,91.78,91.87,91.78,91.8,4400.0,71.4621,71.5321,71.4621,71.4776,4400.0
2013-09-26 10:30:00,91.8,91.93,91.75,91.78,13000.0,71.4776,71.5789,71.4387,71.4621,13000.0
2013-09-26 10:35:00,91.76,91.76,91.65,91.75,4700.0,71.4465,71.4465,71.3609,71.4387,4700.0
2013-09-26 10:40:00,91.75,91.77,91.51,91.51,10300.0,71.4387,71.4543,71.2518,71.2518,10300.0
2013-09-26 10:45:00,91.5,91.51,91.26,91.42,9900.0,71.2441,71.2518,71.0572,71.1818,9900.0
2013-09-26 10:50:00,91.39,91.46,91.34,91.42,9300.0,71.1584,71.2129,71.1195,71.1818,9300.0
2013-09-26 10:55:00,91.43,91.45,91.3,91.41,6200.0,71.1896,71.2051,71.0883,71.174,6200.0
2013-09-26 11:00:00,91.36,91.36,91.16,91.18,4900.0,71.1351,71.1351,70.9793,70.9949,4900.0
2013-09-26 11:05:00,91.15,91.3,91.1,91.27,5800.0,70.9715,71.0883,70.9326,71.065,5800.0
2013-09-26 11:10:00,91.26,91.26,91.16,91.24,4400.0,71.0572,71.0572,70.9793,71.0416,4400.0
2013-09-26 11:15:00,91.24,91.24,91.13,91.13,2900.0,71.0416,71.0416,70.956,70.956,2900.0
2013-09-26 11:20:00,91.22,91.4,91.21,91.37,11600.0,71.026,71.1662,71.0183,71.1428,11600.0
2013-09-26 11:25:00,91.44,91.45,91.33,91.37,3600.0,71.1973,71.2051,71.1117,71.1428,3600.0
2013-09-26 11:30:00,91.34,91.36,91.21,91.29,4100.0,71.1195,71.1351,71.0183,71.0805,4100.0
2013-09-26 11:35:00,91.31,91.31,91.23,91.28,1600.0,71.0961,71.0961,71.0338,71.0728,1600.0
2013-09-26 11:40:00,91.26,91.41,91.26,91.41,3700.0,71.0572,71.174,71.0572,71.174,3700.0
2013-09-26 11:45:00,91.41,91.41,91.29,91.31,4500.0,71.174,71.174,71.0805,71.0961,4500.0
2013-09-26 11:50:00,91.3,91.3,91.24,91.29,2100.0,71.0883,71.0883,71.0416,71.0805,2100.0
2013-09-26 11:55:00,91.33,91.35,91.29,91.31,4300.0,71.1117,71.1273,71.0805,71.0961,4300.0
2013-09-26 12:00:00,91.38,91.41,91.24,91.29,22500.0,71.1506,71.174,71.0416,71.0805,22500.0
2013-09-26 12:05:00,91.28,91.3,91.08,91.18,21100.0,71.0728,71.0883,70.917,70.9949,21100.0
2013-09-26 12:10:00,91.18,91.23,91.15,91.2,4200.0,70.9949,71.0338,70.9715,71.0105,4200.0
2013-09-26 12:15:00,91.2,91.2,91.1,91.14,3900.0,71.0105,71.0105,70.9326,70.9638,3900.0
2013-09-26 12:20:00,91.14,91.24,91.12,91.24,12900.0,70.9638,71.0416,70.9482,71.0416,12900.0
2013-09-26 12:25:00,91.24,91.39,91.24,91.39,5500.0,71.0416,71.1584,71.0416,71.1584,5500.0
2013-09-26 12:30:00,91.4,91.48,91.38,91.46,4300.0,71.1662,71.2285,71.1506,71.2129,4300.0
2013-09-26 12:35:00,91.48,91.48,91.44,91.44,1200.0,71.2285,71.2285,71.1973,71.1973,1200.0
2013-09-26 12:40:00,91.45,91.48,91.43,91.47,2100.0,71.2051,71.2285,71.1896,71.2207,2100.0
2013-09-26 12:45:00,91.47,91.5,91.42,91.43,6800.0,71.2207,71.2441,71.1818,71.1896,6800.0
2013-09-26 12:50:00,91.4,91.41,91.3,91.31,1800.0,71.1662,71.174,71.0883,71.0961,1800.0
2013-09-26 12:55:00,91.34,91.41,91.34,91.41,2000.0,71.1195,71.174,71.1195,71.174,2000.0
2013-09-26 13:00:00,91.45,91.52,91.45,91.5,3900.0,71.2051,71.2596,71.2051,71.2441,3900.0
2013-09-26 13:05:00,91.51,91.57,91.51,91.52,2700.0,71.2518,71.2986,71.2518,71.2596,2700.0
2013-09-26 13:10:00,91.52,91.61,91.52,91.61,1800.0,71.2596,71.3297,71.2596,71.3297,1800.0
2013-09-26 13:15:00,91.61,91.62,91.58,91.59,1900.0,71.3297,71.3375,71.3063,71.3141,1900.0
2013-09-26 13:20:00,91.56,91.58,91.56,91.56,1700.0,71.2908,71.3063,71.2908,71.2908,1700.0
2013-09-26 13:25:00,91.59,91.61,91.55,91.59,2700.0,71.3141,71.3297,71.283,71.3141,2700.0
2013-09-26 13:30:00,91.59,91.63,91.52,91.52,3100.0,71.3141,71.3453,71.2596,71.2596,3100.0
2013-09-26 13:35:00,91.45,91.46,91.36,91.36,1200.0,71.2051,71.2129,71.1351,71.1351,1200.0
2013-09-26 13:40:00,91.38,91.42,91.26,91.26,3800.0,71.1506,71.1818,71.0572,71.0572,3800.0
2013-09-26 13:45:00,91.24,91.33,91.19,91.33,3800.0,71.0416,71.1117,71.0027,71.1117,3800.0
2013-09-26 13:50:00,91.32,91.33,91.31,91.33,1300.0,71.1039,71.1117,71.0961,71.1117,1300.0
2013-09-26 13:55:00,91.35,91.38,91.34,91.34,2600.0,71.1273,71.1506,71.1195,71.1195,2600.0
2013-09-26 14:00:00,91.31,91.31,91.1,91.1,5100.0,71.0961,71.0961,70.9326,70.9326,5100.0
2013-09-26 14:05:00,91.06,91.14,91.0,91.12,3200.0,70.9015,70.9638,70.8547,70.9482,3200.0
2013-09-26 14:10:00,91.14,91.19,91.07,91.17,3100.0,70.9638,71.0027,70.9093,70.9871,3100.0
2013-09-26 14:15:00,91.15,91.19,91.14,91.17,2400.0,70.9715,71.0027,70.9638,70.9871,2400.0
2013-09-26 14:20:00,91.21,91.21,91.08,91.19,3000.0,71.0183,71.0183,70.917,71.0027,3000.0
2013-09-26 14:25:00,91.19,91.24,91.18,91.19,2200.0,71.0027,71.0416,70.9949,71.0027,2200.0
2013-09-26 14:30:00,91.23,91.23,91.1,91.18,4900.0,71.0338,71.0338,70.9326,70.9949,4900.0
2013-09-26 14:35:00,91.19,91.2,91.08,91.18,6400.0,71.0027,71.0105,70.917,70.9949,6400.0
2013-09-26 14:40:00,91.17,91.19,91.01,91.19,4300.0,70.9871,71.0027,70.8625,71.0027,4300.0
2013-09-26 14:45:00,91.17,91.19,91.06,91.1,6600.0,70.9871,71.0027,70.9015,70.9326,6600.0
2013-09-26 14:50:00,91.1,91.15,91.06,91.13,6400.0,70.9326,70.9715,70.9015,70.956,6400.0
2013-09-26 14:55:00,91.14,91.22,91.14,91.15,5700.0,70.9638,71.026,70.9638,70.9715,5700.0
2013-09-26 15:00:00,91.1,91.18,91.08,91.12,5000.0,70.9326,70.9949,70.917,70.9482,5000.0
2013-09-26 15:05:00,91.13,91.25,91.09,91.22,4700.0,70.956,71.0494,70.9248,71.026,4700.0
2013-09-26 15:10:00,91.22,91.24,91.11,91.16,7700.0,71.026,71.0416,70.9404,70.9793,7700.0
2013-09-26 15:15:00,91.14,91.21,91.11,91.15,8500.0,70.9638,71.0183,70.9404,70.9715,8500.0
2013-09-26 15:20:00,91.13,91.24,91.13,91.19,5200.0,70.956,71.0416,70.956,71.0027,5200.0
2013-09-26 15:25:00,91.2,91.29,91.19,91.24,6700.0,71.0105,71.0805,71.0027,71.0416,6700.0
2013-09-26 15:30:00,91.24,91.35,91.2,91.3,12700.0,71.0416,71.1273,71.0105,71.0883,12700.0
2013-09-26 15:35:00,91.28,91.37,91.25,91.34,12000.0,71.0728,71.1428,71.0494,71.1195,12000.0
2013-09-26 15:40:00,91.35,91.46,91.33,91.45,13400.0,71.1273,71.2129,71.1117,71.2051,13400.0
2013-09-26 15:45:00,91.43,91.52,91.38,91.5,11500.0,71.1896,71.2596,71.1506,71.2441,11500.0
2013-09-26 15:50:00,91.5,91.5,91.42,91.43,20000.0,71.2441,71.2441,71.1818,71.1896,20000.0
2013-09-26 15:55:00,91.42,91.63,91.38,91.56,63900.0,71.1818,71.3453,71.1506,71.2908,63900.0
2013-09-27 09:30:00,90.74,90.99,90.46,90.52,13500.0,70.6523,70.847,70.4343,70.481,13500.0
2013-09-27 09:35:00,90.51,90.91,90.5,90.82,11600.0,70.4732,70.7847,70.4654,70.7146,11600.0
2013-09-27 09:40:00,90.71,90.9,90.67,90.84,4900.0,70.6289,70.7769,70.5978,70.7302,4900.0
2013-09-27 09:45:00,90.85,91.13,90.78,91.12,7900.0,70.738,70.956,70.6834,70.9482,7900.0
2013-09-27 09:50:00,91.11,91.12,90.9,91.1,5100.0,70.9404,70.9482,70.7769,70.9326,5100.0
2013-09-27 09:55:00,91.1,91.26,90.98,91.1,6800.0,70.9326,71.0572,70.8392,70.9326,6800.0
2013-09-27 10:00:00,91.01,91.13,90.79,90.8,8400.0,70.8625,70.956,70.6912,70.699,8400.0
2013-09-27 10:05:00,90.85,91.06,90.81,90.87,11300.0,70.738,70.9015,70.7068,70.7535,11300.0
2013-09-27 10:10:00,90.89,91.0,90.86,90.95,9800.0,70.7691,70.8547,70.7457,70.8158,9800.0
2013-09-27 10:15:00,91.0,91.35,90.96,91.14,5800.0,70.8547,71.1273,70.8236,70.9638,5800.0
2013-09-27 10:20:00,91.14,91.14,91.04,91.05,4100.0,70.9638,70.9638,70.8859,70.8937,4100.0
2013-09-27 10:25:00,91.06,91.07,90.96,90.99,4000.0,70.9015,70.9093,70.8236,70.847,4000.0
2013-09-27 10:30:00,90.96,91.07,90.93,90.96,9200.0,70.8236,70.9093,70.8002,70.8236,9200.0
2013-09-27 10:35:00,91.06,91.15,91.05,91.05,4100.0,70.9015,70.9715,70.8937,70.8937,4100.0
2013-09-27 10:40:00,91.01,91.05,90.92,90.96,6600.0,70.8625,70.8937,70.7925,70.8236,6600.0
2013-09-27 10:45:00,90.98,91.06,90.98,90.98,2900.0,70.8392,70.9015,70.8392,70.8392,2900.0
2013-09-27 10:50:00,90.99,91.01,90.91,90.91,3100.0,70.847,70.8625,70.7847,70.7847,3100.0
2013-09-27 10:55:00,90.87,91.08,90.87,91.07,6200.0,70.7535,70.917,70.7535,70.9093,6200.0
2013-09-27 11:00:00,91.13,91.21,91.05,91.05,4700.0,70.956,71.0183,70.8937,70.8937,4700.0
2013-09-27 11:05:00,91.02,91.02,90.85,90.87,5100.0,70.8703,70.8703,70.738,70.7535,5100.0
2013-09-27 11:10:00,90.86,90.87,90.79,90.87,2800.0,70.7457,70.7535,70.6912,70.7535,2800.0
2013-09-27 11:15:00,90.84,90.92,90.82,90.92,6400.0,70.7302,70.7925,70.7146,70.7925,6400.0
2013-09-27 11:20:00,90.9,91.04,90.9,91.03,2600.0,70.7769,70.8859,70.7769,70.8781,2600.0
2013-09-27 11:25:00,91.0,91.05,91.0,91.05,1700.0,70.8547,70.8937,70.8547,70.8937,1700.0
2013-09-27 11:30:00,91.13,91.19,91.11,91.19,5400.0,70.956,71.0027,70.9404,71.0027,5400.0
2013-09-27 11:35:00,91.19,91.39,91.15,91.32,5500.0,71.0027,71.1584,70.9715,71.1039,5500.0
2013-09-27 11:40:00,91.32,91.37,91.3,91.32,4600.0,71.1039,71.1428,71.0883,71.1039,4600.0
2013-09-27 11:45:00,91.32,91.32,91.22,91.26,3100.0,71.1039,71.1039,71.026,71.0572,3100.0
2013-09-27 11:50:00,91.25,91.25,91.2,91.22,2100.0,71.0494,71.0494,71.0105,71.026,2100.0
2013-09-27 11:55:00,91.17,91.26,91.17,91.22,5800.0,70.9871,71.0572,70.9871,71.026,5800.0
2013-09-27 12:00:00,91.2,91.29,91.18,91.29,2000.0,71.0105,71.0805,70.9949,71.0805,2000.0
2013-09-27 12:05:00,91.29,91.3,91.18,91.19,8700.0,71.0805,71.0883,70.9949,71.0027,8700.0
2013-09-27 12:10:00,91.19,91.19,91.12,91.17,4700.0,71.0027,71.0027,70.9482,70.9871,4700.0
2013-09-27 12:15:00,91.19,91.34,91.19,91.34,1800.0,71.0027,71.1195,71.0027,71.1195,1800.0
2013-09-27 12:20:00,91.37,91.44,91.36,91.36,2700.0,71.1428,71.1973,71.1351,71.1351,2700.0
2013-09-27 12:25:00,91.36,91.36,91.28,91.3,1500.0,71.1351,71.1351,71.0728,71.0883,1500.0
2013-09-27 12:30:00,91.3,91.43,91.3,91.43,2900.0,71.0883,71.1896,71.0883,71.1896,2900.0
2013-09-27 12:35:00,91.43,91.44,91.31,91.31,3300.0,71.1896,71.1973,71.0961,71.0961,3300.0
2013-09-27 12:40:00,91.31,91.36,91.31,91.36,1400.0,71.0961,71.1351,71.0961,71.1351,1400.0
2013-09-27 12:45:00,91.35,91.35,91.26,91.3,5100.0,71.1273,71.1273,71.0572,71.0883,5100.0
2013-09-27 12:50:00,91.29,91.32,91.29,91.32,400.0,71.0805,71.1039,71.0805,71.1039,400.0
2013-09-27 12:55:00,91.33,91.37,91.32,91.34,4000.0,71.1117,71.1428,71.1039,71.1195,4000.0
2013-09-27 13:00:00,91.33,91.35,91.31,91.31,2100.0,71.1117,71.1273,71.0961,71.0961,2100.0
2013-09-27 13:05:00,91.32,91.39,91.32,91.39,1600.0,71.1039,71.1584,71.1039,71.1584,1600.0
2013-09-27 13:10:00,91.39,91.48,91.35,91.48,6600.0,71.1584,71.2285,71.1273,71.2285,6600.0
2013-09-27 13:15:00,91.45,91.45,91.36,91.36,3100.0,71.2051,71.2051,71.1351,71.1351,3100.0
2013-09-27 13:20:00,91.34,91.34,91.31,91.32,1800.0,71.1195,71.1195,71.0961,71.1039,1800.0
2013-09-27 13:25:00,91.32,91.32,91.25,91.26,6500.0,71.1039,71.1039,71.0494,71.0572,6500.0
2013-09-27 13:30:00,91.26,91.31,91.25,91.28,11700.0,71.0572,71.0961,71.0494,71.0728,11700.0
2013-09-27 13:35:00,91.29,91.3,91.25,91.26,2700.0,71.0805,71.0883,71.0494,71.0572,2700.0
2013-09-27 13:40:00,91.23,91.3,91.22,91.3,1900.0,71.0338,71.0883,71.026,71.0883,1900.0
2013-09-27 13:45:00,91.3,91.3,91.29,91.29,2700.0,71.0883,71.0883,71.0805,71.0805,2700.0
2013-09-27 13:50:00,91.32,91.38,91.32,91.36,3200.0,71.1039,71.1506,71.1039,71.1351,3200.0
2013-09-27 13:55:00,91.35,91.37,91.32,91.35,7400.0,71.1273,71.1428,71.1039,71.1273,7400.0
2013-09-27 14:00:00,91.35,91.42,91.35,91.38,5500.0,71.1273,71.1818,71.1273,71.1506,5500.0
2013-09-27 14:05:00,91.39,91.42,91.34,91.35,7600.0,71.1584,71.1818,71.1195,71.1273,7600.0
2013-09-27 14:10:00,91.35,91.38,91.34,91.37,5900.0,71.1273,71.1506,71.1195,71.1428,5900.0
2013-09-27 14:15:00,91.36,91.4,91.34,91.39,6700.0,71.1351,71.1662,71.1195,71.1584,6700.0
2013-09-27 14:20:00,91.39,91.4,91.34,91.37,5800.0,71.1584,71.1662,71.1195,71.1428,5800.0
2013-09-27 14:25:00,91.38,91.43,91.38,91.43,6200.0,71.1506,71.1896,71.1506,71.1896,6200.0
2013-09-27 14:30:00,91.42,91.42,91.34,91.34,4000.0,71.1818,71.1818,71.1195,71.1195,4000.0
2013-09-27 14:35:00,91.31,91.37,91.28,91.37,6700.0,71.0961,71.1428,71.0728,71.1428,6700.0
2013-09-27 14:40:00,91.36,91.41,91.34,91.4,11000.0,71.1351,71.174,71.1195,71.1662,11000.0
2013-09-27 14:45:00,91.41,91.48,91.41,91.45,5400.0,71.174,71.2285,71.174,71.2051,5400.0
2013-09-27 14:50:00,91.42,91.45,91.38,91.38,1500.0,71.1818,71.2051,71.1506,71.1506,1500.0
2013-09-27 14:55:00,91.38,91.4,91.31,91.31,4500.0,71.1506,71.1662,71.0961,71.0961,4500.0
2013-09-27 15:00:00,91.3,91.37,91.29,91.32,5000.0,71.0883,71.1428,71.0805,71.1039,5000.0
2013-09-27 15:05:00,91.34,91.36,91.26,91.28,8600.0,71.1195,71.1351,71.0572,71.0728,8600.0
2013-09-27 15:10:00,91.28,91.36,91.28,91.36,4900.0,71.0728,71.1351,71.0728,71.1351,4900.0
2013-09-27 15:15:00,91.35,91.35,91.25,91.28,3900.0,71.1273,71.1273,71.0494,71.0728,3900.0
2013-09-27 15:20:00,91.26,91.32,91.25,91.32,5600.0,71.0572,71.1039,71.0494,71.1039,5600.0
2013-09-27 15:25:00,91.33,91.42,91.32,91.4,9900.0,71.1117,71.1818,71.1039,71.1662,9900.0
2013-09-27 15:30:00,91.42,91.43,91.41,91.41,6600.0,71.1818,71.1896,71.174,71.174,6600.0
2013-09-27 15:35:00,91.41,91.53,91.35,91.5,13200.0,71.174,71.2674,71.1273,71.2441,13200.0
2013-09-27 15:40:00,91.49,91.51,91.44,91.49,9300.0,71.2363,71.2518,71.1973,71.2363,9300.0
2013-09-27 15:45:00,91.47,91.5,91.3,91.31,16200.0,71.2207,71.2441,71.0883,71.0961,16200.0
2013-09-27 15:50:00,91.32,91.57,91.32,91.49,24800.0,71.1039,71.2986,71.1039,71.2363,24800.0
2013-09-27 15:55:00,91.48,91.58,91.42,91.43,51100.0,71.2285,71.3063,71.1818,71.1896,51100.0
2013-09-30 09:30:00,90.36,90.55,90.12,90.4,26600.0,70.3564,70.5044,70.1696,70.3876,26600.0
2013-09-30 09:35:00,90.41,90.66,90.35,90.66,5200.0,70.3954,70.59,70.3486,70.59,5200.0
2013-09-30 09:40:00,90.68,90.83,90.66,90.71,9400.0,70.6056,70.7224,70.59,70.6289,9400.0
2013-09-30 09:45:00,90.63,90.63,90.33,90.47,9000.0,70.5667,70.5667,70.3331,70.4421,9000.0
2013-09-30 09:50:00,90.47,90.52,90.29,90.44,5500.0,70.4421,70.481,70.3019,70.4187,5500.0
2013-09-30 09:55:00,90.5,90.69,90.46,90.63,5300.0,70.4654,70.6134,70.4343,70.5667,5300.0
2013-09-30 10:00:00,90.65,90.86,90.64,90.79,8600.0,70.5822,70.7457,70.5744,70.6912,8600.0
2013-09-30 10:05:00,90.83,90.92,90.67,90.72,6300.0,70.7224,70.7925,70.5978,70.6367,6300.0
2013-09-30 10:10:00,90.74,90.86,90.7,90.77,16800.0,70.6523,70.7457,70.6212,70.6757,16800.0
2013-09-30 10:15:00,90.84,91.01,90.78,91.0,9800.0,70.7302,70.8625,70.6834,70.8547,9800.0
2013-09-30 10:20:00,91.04,91.14,90.94,91.07,9200.0,70.8859,70.9638,70.808,70.9093,9200.0
2013-09-30 10:25:00,91.06,91.19,90.99,91.03,5300.0,70.9015,71.0027,70.847,70.8781,5300.0
2013-09-30 10:30:00,91.07,91.13,90.99,91.02,6000.0,70.9093,70.956,70.847,70.8703,6000.0
2013-09-30 10:35:00,91.04,91.29,91.04,91.2,11000.0,70.8859,71.0805,70.8859,71.0105,11000.0
2013-09-30 10:40:00,91.16,91.25,91.04,91.25,10300.0,70.9793,71.0494,70.8859,71.0494,10300.0
2013-09-30 10:45:00,91.26,91.28,91.07,91.07,9800.0,71.0572,71.0728,70.9093,70.9093,9800.0
2013-09-30 10:50:00,91.1,91.16,91.07,91.11,4700.0,70.9326,70.9793,70.9093,70.9404,4700.0
2013-09-30 10:55:00,91.12,91.19,91.04,91.15,5700.0,70.9482,71.0027,70.8859,70.9715,5700.0
2013-09-30 11:00:00,91.12,91.14,91.08,91.08,3900.0,70.9482,70.9638,70.917,70.917,3900.0
2013-09-30 11:05:00,91.09,91.19,91.01,91.01,12100.0,70.9248,71.0027,70.8625,70.8625,12100.0
2013-09-30 11:10:00,91.02,91.05,90.85,90.85,5900.0,70.8703,70.8937,70.738,70.738,5900.0
2013-09-30 11:15:00,90.84,90.87,90.83,90.85,2500.0,70.7302,70.7535,70.7224,70.738,2500.0
2013-09-30 11:20:00,90.88,90.97,90.88,90.93,5000.0,70.7613,70.8314,70.7613,70.8002,5000.0
2013-09-30 11:25:00,90.98,91.09,90.97,91.01,9000.0,70.8392,70.9248,70.8314,70.8625,9000.0
2013-09-30 11:30:00,91.04,91.14,91.0,91.02,6000.0,70.8859,70.9638,70.8547,70.8703,6000.0
2013-09-30 11:35:00,91.03,91.16,90.93,91.09,10300.0,70.8781,70.9793,70.8002,70.9248,10300.0
2013-09-30 11:40:00,91.08,91.09,90.95,90.99,6200.0,70.917,70.9248,70.8158,70.847,6200.0
2013-09-30 11:45:00,91.05,91.14,90.96,90.96,4700.0,70.8937,70.9638,70.8236,70.8236,4700.0
2013-09-30 11:50:00,90.95,90.98,90.85,90.94,7100.0,70.8158,70.8392,70.738,70.808,7100.0
2013-09-30 11:55:00,90.96,91.15,90.95,91.15,5300.0,70.8236,70.9715,70.8158,70.9715,5300.0
2013-09-30 12:00:00,91.13,91.13,90.94,90.94,4700.0,70.956,70.956,70.808,70.808,4700.0
2013-09-30 12:05:00,90.96,91.03,90.91,90.93,7900.0,70.8236,70.8781,70.7847,70.8002,7900.0
2013-09-30 12:10:00,90.9,90.91,90.81,90.82,16000.0,70.7769,70.7847,70.7068,70.7146,16000.0
2013-09-30 12:15:00,90.83,90.87,90.77,90.8,8900.0,70.7224,70.7535,70.6757,70.699,8900.0
2013-09-30 12:20:00,90.83,90.84,90.76,90.77,9400.0,70.7224,70.7302,70.6679,70.6757,9400.0
2013-09-30 12:25:00,90.75,90.85,90.73,90.82,9700.0,70.6601,70.738,70.6445,70.7146,9700.0
2013-09-30 12:30:00,90.83,90.88,90.82,90.87,6600.0,70.7224,70.7613,70.7146,70.7535,6600.0
2013-09-30 12:35:00,90.87,90.93,90.87,90.91,6600.0,70.7535,70.8002,70.7535,70.7847,6600.0
2013-09-30 12:40:00,90.91,91.02,90.91,90.99,5300.0,70.7847,70.8703,70.7847,70.847,5300.0
2013-09-30 12:45:00,91.02,91.09,91.02,91.05,4600.0,70.8703,70.9248,70.8703,70.8937,4600.0
2013-09-30 12:50:00,91.05,91.05,90.98,91.01,5700.0,70.8937,70.8937,70.8392,70.8625,5700.0
2013-09-30 12:55:00,91.0,91.04,91.0,91.04,3500.0,70.8547,70.8859,70.8547,70.8859,3500.0
2013-09-30 13:00:00,91.03,91.13,91.02,91.09,5300.0,70.8781,70.956,70.8703,70.9248,5300.0
2013-09-30 13:05:00,91.06,91.11,91.05,91.06,23500.0,70.9015,70.9404,70.8937,70.9015,23500.0
2013-09-30 13:10:00,91.08,91.08,91.0,91.03,8300.0,70.917,70.917,70.8547,70.8781,8300.0
2013-09-30 13:15:00,91.03,91.31,91.03,91.24,25400.0,70.8781,71.0961,70.8781,71.0416,25400.0
2013-09-30 13:20:00,91.28,91.28,91.16,91.16,8000.0,71.0728,71.0728,70.9793,70.9793,8000.0
2013-09-30 13:25:00,91.18,91.19,91.1,91.12,7200.0,70.9949,71.0027,70.9326,70.9482,7200.0
2013-09-30 13:30:00,91.17,91.29,91.15,91.29,6000.0,70.9871,71.0805,70.9715,71.0805,6000.0
2013-09-30 13:35:00,91.38,91.48,91.23,91.23,10300.0,71.1506,71.2285,71.0338,71.0338,10300.0
2013-09-30 13:40:00,91.26,91.37,91.26,91.28,3200.0,71.0572,71.1428,71.0572,71.0728,3200.0
2013-09-30 13:45:00,91.28,91.51,91.28,91.41,10000.0,71.0728,71.2518,71.0728,71.174,10000.0
2013-09-30 13:50:00,91.41,91.45,91.3,91.31,8300.0,71.174,71.2051,71.0883,71.0961,8300.0
2013-09-30 13:55:00,91.31,91.31,91.03,91.18,9500.0,71.0961,71.0961,70.8781,70.9949,9500.0
2013-09-30 14:00:00,91.22,91.26,91.11,91.18,16800.0,71.026,71.0572,70.9404,70.9949,16800.0
2013-09-30 14:05:00,91.17,91.26,91.14,91.26,3200.0,70.9871,71.0572,70.9638,71.0572,3200.0
2013-09-30 14:10:00,91.29,91.29,91.12,91.18,4500.0,71.0805,71.0805,70.9482,70.9949,4500.0
2013-09-30 14:15:00,91.17,91.22,91.14,91.19,3900.0,70.9871,71.026,70.9638,71.0027,3900.0
2013-09-30 14:20:00,91.16,91.17,91.09,91.16,4300.0,70.9793,70.9871,70.9248,70.9793,4300.0
2013-09-30 14:25:00,91.19,91.26,91.19,91.23,3900.0,71.0027,71.0572,71.0027,71.0338,3900.0
2013-09-30 14:30:00,91.19,91.38,91.19,91.38,8100.0,71.0027,71.1506,71.0027,71.1506,8100.0
2013-09-30 14:35:00,91.37,91.4,91.32,91.36,3200.0,71.1428,71.1662,71.1039,71.1351,3200.0
2013-09-30 14:40:00,91.32,91.35,91.26,91.3,5200.0,71.1039,71.1273,71.0572,71.0883,5200.0
2013-09-30 14:45:00,91.31,91.43,91.29,91.43,4100.0,71.0961,71.1896,71.0805,71.1896,4100.0
2013-09-30 14:50:00,91.42,91.42,91.32,91.33,5000.0,71.1818,71.1818,71.1039,71.1117,5000.0
2013-09-30 14:55:00,91.33,91.36,91.27,91.29,5800.0,71.1117,71.1351,71.065,71.0805,5800.0
2013-09-30 15:00:00,91.28,91.28,91.06,91.06,6500.0,71.0728,71.0728,70.9015,70.9015,6500.0
2013-09-30 15:05:00,91.07,91.18,91.07,91.13,5900.0,70.9093,70.9949,70.9093,70.956,5900.0
2013-09-30 15:10:00,91.11,91.11,90.96,90.99,6300.0,70.9404,70.9404,70.8236,70.847,6300.0
2013-09-30 15:15:00,90.96,91.0,90.87,90.95,13000.0,70.8236,70.8547,70.7535,70.8158,13000.0
2013-09-30 15:20:00,90.94,91.09,90.9,90.99,10700.0,70.808,70.9248,70.7769,70.847,10700.0
2013-09-30 15:25:00,91.0,91.0,90.91,91.0,5900.0,70.8547,70.8547,70.7847,70.8547,5900.0
2013-09-30 15:30:00,91.0,91.03,90.87,90.9,19600.0,70.8547,70.8781,70.7535,70.7769,19600.0
2013-09-30 15:35:00,90.91,91.07,90.89,90.96,15400.0,70.7847,70.9093,70.7691,70.8236,15400.0
2013-09-30 15:40:00,90.96,90.96,90.82,90.9,12000.0,70.8236,70.8236,70.7146,70.7769,12000.0
2013-09-30 15:45:00,90.9,91.07,90.83,90.87,21900.0,70.7769,70.9093,70.7224,70.7535,21900.0
2013-09-30 15:50:00,90.85,90.98,90.8,90.89,28800.0,70.738,70.8392,70.699,70.7691,28800.0
2013-09-30 15:55:00,90.91,91.11,90.83,91.08,51400.0,70.7847,70.9404,70.7224,70.917,51400.0
2013-10-01 09:30:00,91.2,91.64,91.08,91.36,11600.0,71.0105,71.3531,70.917,71.1351,11600.0
2013-10-01 09:35:00,91.43,91.73,91.41,91.64,9800.0,71.1896,71.4231,71.174,71.3531,9800.0
2013-10-01 09:40:00,91.68,91.71,91.48,91.64,9000.0,71.3842,71.4076,71.2285,71.3531,9000.0
2013-10-01 09:45:00,91.63,91.63,91.4,91.55,6700.0,71.3453,71.3453,71.1662,71.283,6700.0
2013-10-01 09:50:00,91.52,91.55,91.26,91.31,9200.0,71.2596,71.283,71.0572,71.0961,9200.0
2013-10-01 09:55:00,91.33,91.38,91.13,91.3,5100.0,71.1117,71.1506,70.956,71.0883,5100.0
2013-10-01 10:00:00,91.38,91.6,91.25,91.6,7300.0,71.1506,71.3219,71.0494,71.3219,7300.0
2013-10-01 10:05:00,91.6,91.72,91.42,91.46,18800.0,71.3219,71.4154,71.1818,71.2129,18800.0
2013-10-01 10:10:00,91.4,91.45,91.02,91.13,10000.0,71.1662,71.2051,70.8703,70.956,10000.0
2013-10-01 10:15:00,91.11,91.32,91.11,91.23,3900.0,70.9404,71.1039,70.9404,71.0338,3900.0
2013-10-01 10:20:00,91.29,91.63,91.28,91.61,9000.0,71.0805,71.3453,71.0728,71.3297,9000.0
2013-10-01 10:25:00,91.64,91.65,91.42,91.42,14700.0,71.3531,71.3609,71.1818,71.1818,14700.0
2013-10-01 10:30:00,91.45,91.76,91.45,91.74,4600.0,71.2051,71.4465,71.2051,71.4309,4600.0
2013-10-01 10:35:00,91.78,91.78,91.64,91.7,4000.0,71.4621,71.4621,71.3531,71.3998,4000.0
2013-10-01 10:40:00,91.71,91.83,91.69,91.8,2500.0,71.4076,71.501,71.392,71.4776,2500.0
2013-10-01 10:45:00,91.78,91.84,91.77,91.84,11500.0,71.4621,71.5088,71.4543,71.5088,11500.0
2013-10-01 10:50:00,91.77,91.86,91.76,91.84,7100.0,71.4543,71.5244,71.4465,71.5088,7100.0
2013-10-01 10:55:00,91.84,92.03,91.83,91.85,5000.0,71.5088,71.6567,71.501,71.5166,5000.0
2013-10-01 11:00:00,91.86,91.91,91.77,91.84,8600.0,71.5244,71.5633,71.4543,71.5088,8600.0
2013-10-01 11:05:00,91.85,91.89,91.76,91.78,6700.0,71.5166,71.5477,71.4465,71.4621,6700.0
2013-10-01 11:10:00,91.78,91.8,91.7,91.72,6800.0,71.4621,71.4776,71.3998,71.4154,6800.0
2013-10-01 11:15:00,91.69,91.81,91.69,91.79,2100.0,71.392,71.4854,71.392,71.4699,2100.0
2013-10-01 11:20:00,91.8,91.84,91.76,91.77,4700.0,71.4776,71.5088,71.4465,71.4543,4700.0
2013-10-01 11:25:00,91.77,91.82,91.64,91.71,7800.0,71.4543,71.4932,71.3531,71.4076,7800.0
2013-10-01 11:30:00,91.72,91.9,91.72,91.9,9900.0,71.4154,71.5555,71.4154,71.5555,9900.0
2013-10-01 11:35:00,91.9,91.9,91.81,91.9,4700.0,71.5555,71.5555,71.4854,71.5555,4700.0
2013-10-01 11:40:00,91.89,91.93,91.85,91.85,4900.0,71.5477,71.5789,71.5166,71.5166,4900.0
2013-10-01 11:45:00,91.87,91.9,91.81,91.82,3200.0,71.5321,71.5555,71.4854,71.4932,3200.0
2013-10-01 11:50:00,91.83,91.91,91.83,91.83,4900.0,71.501,71.5633,71.501,71.501,4900.0
2013-10-01 11:55:00,91.84,91.89,91.82,91.89,3500.0,71.5088,71.5477,71.4932,71.5477,3500.0
2013-10-01 12:00:00,91.86,91.88,91.85,91.88,1500.0,71.5244,71.5399,71.5166,71.5399,1500.0
2013-10-01 12:05:00,91.83,91.95,91.83,91.94,2700.0,71.501,71.5944,71.501,71.5867,2700.0
2013-10-01 12:10:00,91.95,92.0,91.95,91.99,2400.0,71.5944,71.6334,71.5944,71.6256,2400.0
2013-10-01 12:15:00,91.95,91.97,91.94,91.94,5000.0,71.5944,71.61,71.5867,71.5867,5000.0
2013-10-01 12:20:00,91.95,92.0,91.93,92.0,4100.0,71.5944,71.6334,71.5789,71.6334,4100.0
2013-10-01 12:25:00,91.98,92.17,91.97,92.14,8700.0,71.6178,71.7657,71.61,71.7424,8700.0
2013-10-01 12:30:00,92.12,92.13,92.01,92.02,6200.0,71.7268,71.7346,71.6412,71.6489,6200.0
2013-10-01 12:35:00,92.01,92.03,91.9,91.91,9400.0,71.6412,71.6567,71.5555,71.5633,9400.0
2013-10-01 12:40:00,91.9,91.96,91.9,91.95,4200.0,71.5555,71.6022,71.5555,71.5944,4200.0
2013-10-01 12:45:00,91.96,91.99,91.95,91.96,4800.0,71.6022,71.6256,71.5944,71.6022,4800.0
2013-10-01 12:50:00,91.96,92.01,91.94,91.96,11200.0,71.6022,71.6412,71.5867,71.6022,11200.0
2013-10-01 12:55:00,91.95,91.96,91.89,91.89,7000.0,71.5944,71.6022,71.5477,71.5477,7000.0
2013-10-01 13:00:00,91.88,92.01,91.88,92.01,5800.0,71.5399,71.6412,71.5399,71.6412,5800.0
2013-10-01 13:05:00,91.99,92.11,91.99,92.11,3300.0,71.6256,71.719,71.6256,71.719,3300.0
2013-10-01 13:10:00,92.1,92.1,92.04,92.05,5000.0,71.7112,71.7112,71.6645,71.6723,5000.0
2013-10-01 13:15:00,92.05,92.11,92.04,92.11,4700.0,71.6723,71.719,71.6645,71.719,4700.0
2013-10-01 13:20:00,92.11,92.11,92.03,92.04,6600.0,71.719,71.719,71.6567,71.6645,6600.0
2013-10-01 13:25:00,92.04,92.06,92.01,92.02,12300.0,71.6645,71.6801,71.6412,71.6489,12300.0
2013-10-01 13:30:00,92.03,92.03,91.92,91.92,7700.0,71.6567,71.6567,71.5711,71.5711,7700.0
2013-10-01 13:35:00,91.92,91.93,91.87,91.93,2900.0,71.5711,71.5789,71.5321,71.5789,2900.0
2013-10-01 13:40:00,91.93,91.96,91.9,91.93,5100.0,71.5789,71.6022,71.5555,71.5789,5100.0
2013-10-01 13:45:00,91.92,91.97,91.89,91.9,4800.0,71.5711,71.61,71.5477,71.5555,4800.0
2013-10-01 13:50:00,91.92,92.03,91.9,91.92,8500.0,71.5711,71.6567,71.5555,71.5711,8500.0
2013-10-01 13:55:00,91.92,92.06,91.91,92.0,7300.0,71.5711,71.6801,71.5633,71.6334,7300.0
2013-10-01 14:00:00,91.98,91.98,91.89,91.9,7800.0,71.6178,71.6178,71.5477,71.5555,7800.0
2013-10-01 14:05:00,91.88,91.95,91.85,91.9,7300.0,71.5399,71.5944,71.5166,71.5555,7300.0
2013-10-01 14:10:00,91.9,91.92,91.87,91.92,4600.0,71.5555,71.5711,71.5321,71.5711,4600.0
2013-10-01 14:15:00,91.93,91.93,91.84,91.84,8200.0,71.5789,71.5789,71.5088,71.5088,8200.0
2013-10-01 14:20:00,91.84,91.9,91.84,91.85,6500.0,71.5088,71.5555,71.5088,71.5166,6500.0
2013-10-01 14:25:00,91.84,91.84,91.69,91.71,8600.0,71.5088,71.5088,71.392,71.4076,8600.0
2013-10-01 14:30:00,91.72,91.78,91.72,91.77,6800.0,71.4154,71.4621,71.4154,71.4543,6800.0
2013-10-01 14:35:00,91.77,91.81,91.73,91.81,10700.0,71.4543,71.4854,71.4231,71.4854,10700.0
2013-10-01 14:40:00,91.8,91.82,91.68,91.7,10200.0,71.4776,71.4932,71.3842,71.3998,10200.0
2013-10-01 14:45:00,91.68,91.77,91.61,91.77,11300.0,71.3842,71.4543,71.3297,71.4543,11300.0
2013-10-01 14:50:00,91.77,91.88,91.74,91.84,14600.0,71.4543,71.5399,71.4309,71.5088,14600.0
2013-10-01 14:55:00,91.84,91.95,91.84,91.92,6600.0,71.5088,71.5944,71.5088,71.5711,6600.0
2013-10-01 15:00:00,91.91,91.92,91.82,91.87,6500.0,71.5633,71.5711,71.4932,71.5321,6500.0
2013-10-01 15:05:00,91.88,91.88,91.75,91.83,8000.0,71.5399,71.5399,71.4387,71.501,8000.0
2013-10-01 15:10:00,91.85,91.95,91.85,91.89,7600.0,71.5166,71.5944,71.5166,71.5477,7600.0
2013-10-01 15:15:00,91.88,91.93,91.85,91.88,7500.0,71.5399,71.5789,71.5166,71.5399,7500.0
2013-10-01 15:20:00,91.9,91.9,91.78,91.83,9400.0,71.5555,71.5555,71.4621,71.501,9400.0
2013-10-01 15:25:00,91.84,91.91,91.83,91.89,13600.0,71.5088,71.5633,71.501,71.5477,13600.0
2013-10-01 15:30:00,91.89,91.99,91.89,91.95,13800.0,71.5477,71.6256,71.5477,71.5944,13800.0
2013-10-01 15:35:00,91.95,92.07,91.94,91.97,23100.0,71.5944,71.6879,71.5867,71.61,23100.0
2013-10-01 15:40:00,91.97,91.99,91.92,91.93,16000.0,71.61,71.6256,71.5711,71.5789,16000.0
2013-10-01 15:45:00,91.92,92.02,91.82,92.0,22000.0,71.5711,71.6489,71.4932,71.6334,22000.0
2013-10-01 15:50:00,91.99,92.05,91.88,91.89,32000.0,71.6256,71.6723,71.5399,71.5477,32000.0
2013-10-01 15:55:00,91.9,92.2,91.87,92.18,55700.0,71.5555,71.7891,71.5321,71.7735,55700.0
2013-10-02 09:30:00,90.78,91.41,90.78,91.1,19800.0,70.6834,71.174,70.6834,70.9326,19800.0
2013-10-02 09:35:00,91.11,91.43,91.11,91.14,8900.0,70.9404,71.1896,70.9404,70.9638,8900.0
2013-10-02 09:40:00,91.14,91.45,91.09,91.4,13300.0,70.9638,71.2051,70.9248,71.1662,13300.0
2013-10-02 09:45:00,91.48,91.57,91.37,91.38,6800.0,71.2285,71.2986,71.1428,71.1506,6800.0
2013-10-02 09:50:00,91.32,91.46,91.21,91.46,6900.0,71.1039,71.2129,71.0183,71.2129,6900.0
2013-10-02 09:55:00,91.43,91.43,91.23,91.31,5200.0,71.1896,71.1896,71.0338,71.0961,5200.0
2013-10-02 10:00:00,91.27,91.32,91.17,91.18,3200.0,71.065,71.1039,70.9871,70.9949,3200.0
2013-10-02 10:05:00,91.15,91.18,90.78,90.8,9200.0,70.9715,70.9949,70.6834,70.699,9200.0
2013-10-02 10:10:00,90.78,90.87,90.72,90.87,12500.0,70.6834,70.7535,70.6367,70.7535,12500.0
2013-10-02 10:15:00,90.84,91.05,90.74,91.03,14100.0,70.7302,70.8937,70.6523,70.8781,14100.0
2013-10-02 10:20:00,91.02,91.1,90.98,91.08,6400.0,70.8703,70.9326,70.8392,70.917,6400.0
2013-10-02 10:25:00,91.07,91.15,91.0,91.07,6600.0,70.9093,70.9715,70.8547,70.9093,6600.0
2013-10-02 10:30:00,91.06,91.07,90.92,91.02,5700.0,70.9015,70.9093,70.7925,70.8703,5700.0
2013-10-02 10:35:00,91.04,91.23,91.04,91.23,7000.0,70.8859,71.0338,70.8859,71.0338,7000.0
2013-10-02 10:40:00,91.22,91.23,91.08,91.14,5600.0,71.026,71.0338,70.917,70.9638,5600.0
2013-10-02 10:45:00,91.15,91.2,91.13,91.19,4700.0,70.9715,71.0105,70.956,71.0027,4700.0
2013-10-02 10:50:00,91.16,91.23,91.15,91.23,3700.0,70.9793,71.0338,70.9715,71.0338,3700.0
2013-10-02 10:55:00,91.22,91.46,91.21,91.43,10300.0,71.026,71.2129,71.0183,71.1896,10300.0
2013-10-02 11:00:00,91.42,91.44,91.37,91.43,7600.0,71.1818,71.1973,71.1428,71.1896,7600.0
2013-10-02 11:05:00,91.42,91.52,91.37,91.47,8300.0,71.1818,71.2596,71.1428,71.2207,8300.0
2013-10-02 11:10:00,91.47,91.64,91.45,91.6,7700.0,71.2207,71.3531,71.2051,71.3219,7700.0
2013-10-02 11:15:00,91.62,91.74,91.61,91.72,5100.0,71.3375,71.4309,71.3297,71.4154,5100.0
2013-10-02 11:20:00,91.69,91.72,91.57,91.61,18300.0,71.392,71.4154,71.2986,71.3297,18300.0
2013-10-02 11:25:00,91.61,91.62,91.5,91.58,10200.0,71.3297,71.3375,71.2441,71.3063,10200.0
2013-10-02 11:30:00,91.6,91.73,91.6,91.63,6700.0,71.3219,71.4231,71.3219,71.3453,6700.0
2013-10-02 11:35:00,91.64,91.68,91.59,91.59,12000.0,71.3531,71.3842,71.3141,71.3141,12000.0
2013-10-02 11:40:00,91.59,91.63,91.54,91.57,6200.0,71.3141,71.3453,71.2752,71.2986,6200.0
2013-10-02 11:45:00,91.54,91.76,91.54,91.76,8300.0,71.2752,71.4465,71.2752,71.4465,8300.0
2013-10-02 11:50:00,91.75,91.85,91.75,91.78,8100.0,71.4387,71.5166,71.4387,71.4621,8100.0
2013-10-02 11:55:00,91.76,91.78,91.66,91.66,1700.0,71.4465,71.4621,71.3686,71.3686,1700.0
2013-10-02 12:00:00,91.65,91.81,91.65,91.77,5100.0,71.3609,71.4854,71.3609,71.4543,5100.0
2013-10-02 12:05:00,91.77,91.79,91.76,91.77,2100.0,71.4543,71.4699,71.4465,71.4543,2100.0
2013-10-02 12:10:00,91.77,91.79,91.73,91.74,3800.0,71.4543,71.4699,71.4231,71.4309,3800.0
2013-10-02 12:15:00,91.74,91.83,91.74,91.75,5100.0,71.4309,71.501,71.4309,71.4387,5100.0
2013-10-02 12:20:00,91.74,91.77,91.59,91.62,6000.0,71.4309,71.4543,71.3141,71.3375,6000.0
2013-10-02 12:25:00,91.6,91.62,91.56,91.61,5000.0,71.3219,71.3375,71.2908,71.3297,5000.0
2013-10-02 12:30:00,91.62,91.7,91.61,91.67,2500.0,71.3375,71.3998,71.3297,71.3764,2500.0
2013-10-02 12:35:00,91.7,91.72,91.66,91.66,3900.0,71.3998,71.4154,71.3686,71.3686,3900.0
2013-10-02 12:40:00,91.65,91.78,91.62,91.78,4500.0,71.3609,71.4621,71.3375,71.4621,4500.0
2013-10-02 12:45:00,91.78,91.78,91.67,91.68,3000.0,71.4621,71.4621,71.3764,71.3842,3000.0
2013-10-02 12:50:00,91.67,91.72,91.67,91.69,2100.0,71.3764,71.4154,71.3764,71.392,2100.0
2013-10-02 12:55:00,91.69,91.73,91.69,91.7,3100.0,71.392,71.4231,71.392,71.3998,3100.0
2013-10-02 13:00:00,91.72,91.73,91.69,91.69,3000.0,71.4154,71.4231,71.392,71.392,3000.0
2013-10-02 13:05:00,91.7,91.74,91.7,91.7,2100.0,71.3998,71.4309,71.3998,71.3998,2100.0
2013-10-02 13:10:00,91.69,91.7,91.66,91.66,5100.0,71.392,71.3998,71.3686,71.3686,5100.0
2013-10-02 13:15:00,91.61,91.65,91.61,91.61,5300.0,71.3297,71.3609,71.3297,71.3297,5300.0
2013-10-02 13:20:00,91.61,91.74,91.61,91.72,6000.0,71.3297,71.4309,71.3297,71.4154,6000.0
2013-10-02 13:25:00,91.73,91.87,91.73,91.86,7700.0,71.4231,71.5321,71.4231,71.5244,7700.0
2013-10-02 13:30:00,91.84,91.87,91.8,91.8,5400.0,71.5088,71.5321,71.4776,71.4776,5400.0
2013-10-02 13:35:00,91.82,91.96,91.8,91.93,10500.0,71.4932,71.6022,71.4776,71.5789,10500.0
2013-10-02 13:40:00,91.93,91.97,91.89,91.89,4600.0,71.5789,71.61,71.5477,71.5477,4600.0
2013-10-02 13:45:00,91.87,91.99,91.87,91.93,4400.0,71.5321,71.6256,71.5321,71.5789,4400.0
2013-10-02 13:50:00,91.92,91.93,91.87,91.92,5600.0,71.5711,71.5789,71.5321,71.5711,5600.0
2013-10-02 13:55:00,91.93,91.93,91.78,91.78,6600.0,71.5789,71.5789,71.4621,71.4621,6600.0
2013-10-02 14:00:00,91.78,91.79,91.71,91.78,5400.0,71.4621,71.4699,71.4076,71.4621,5400.0
2013-10-02 14:05:00,91.77,91.79,91.7,91.73,3300.0,71.4543,71.4699,71.3998,71.4231,3300.0
2013-10-02 14:10:00,91.76,91.77,91.59,91.59,6700.0,71.4465,71.4543,71.3141,71.3141,6700.0
2013-10-02 14:15:00,91.61,91.74,91.61,91.72,10000.0,71.3297,71.4309,71.3297,71.4154,10000.0
2013-10-02 14:20:00,91.73,91.73,91.7,91.7,2200.0,71.4231,71.4231,71.3998,71.3998,2200.0
2013-10-02 14:25:00,91.71,91.74,91.71,91.74,4300.0,71.4076,71.4309,71.4076,71.4309,4300.0
2013-10-02 14:30:00,91.74,91.8,91.68,91.8,12500.0,71.4309,71.4776,71.3842,71.4776,12500.0
2013-10-02 14:35:00,91.8,91.81,91.66,91.66,6400.0,71.4776,71.4854,71.3686,71.3686,6400.0
2013-10-02 14:40:00,91.63,91.66,91.61,91.66,5500.0,71.3453,71.3686,71.3297,71.3686,5500.0
2013-10-02 14:45:00,91.67,91.7,91.64,91.65,15800.0,71.3764,71.3998,71.3531,71.3609,15800.0
2013-10-02 14:50:00,91.64,91.71,91.62,91.65,9700.0,71.3531,71.4076,71.3375,71.3609,9700.0
2013-10-02 14:55:00,91.64,91.65,91.57,91.65,5700.0,71.3531,71.3609,71.2986,71.3609,5700.0
2013-10-02 15:00:00,91.64,91.64,91.58,91.59,4300.0,71.3531,71.3531,71.3063,71.3141,4300.0
2013-10-02 15:05:00,91.61,91.64,91.59,91.63,7700.0,71.3297,71.3531,71.3141,71.3453,7700.0
2013-10-02 15:10:00,91.64,91.72,91.64,91.71,7700.0,71.3531,71.4154,71.3531,71.4076,7700.0
2013-10-02 15:15:00,91.69,91.72,91.66,91.66,8500.0,71.392,71.4154,71.3686,71.3686,8500.0
2013-10-02 15:20:00,91.66,91.66,91.59,91.66,9100.0,71.3686,71.3686,71.3141,71.3686,9100.0
2013-10-02 15:25:00,91.66,91.7,91.62,91.7,12000.0,71.3686,71.3998,71.3375,71.3998,12000.0
2013-10-02 15:30:00,91.71,91.93,91.71,91.92,19700.0,71.4076,71.5789,71.4076,71.5711,19700.0
2013-10-02 15:35:00,91.92,91.92,91.85,91.9,11500.0,71.5711,71.5711,71.5166,71.5555,11500.0
2013-10-02 15:40:00,91.9,91.96,91.88,91.96,18300.0,71.5555,71.6022,71.5399,71.6022,18300.0
2013-10-02 15:45:00,91.95,91.95,91.83,91.91,29800.0,71.5944,71.5944,71.501,71.5633,29800.0
2013-10-02 15:50:00,91.92,91.96,91.87,91.89,26800.0,71.5711,71.6022,71.5321,71.5477,26800.0
2013-10-02 15:55:00,91.88,92.16,91.87,92.15,70900.0,71.5399,71.758,71.5321,71.7502,70900.0
2013-10-03 09:30:00,91.66,92.01,91.58,91.78,16100.0,71.3686,71.6412,71.3063,71.4621,16100.0
2013-10-03 09:35:00,91.86,92.12,91.57,91.57,11600.0,71.5244,71.7268,71.2986,71.2986,11600.0
2013-10-03 09:40:00,91.58,91.75,91.52,91.67,28800.0,71.3063,71.4387,71.2596,71.3764,28800.0
2013-10-03 09:45:00,91.67,91.73,91.5,91.5,6000.0,71.3764,71.4231,71.2441,71.2441,6000.0
2013-10-03 09:50:00,91.5,91.54,91.36,91.54,6600.0,71.2441,71.2752,71.1351,71.2752,6600.0
2013-10-03 09:55:00,91.51,91.54,91.41,91.47,6600.0,71.2518,71.2752,71.174,71.2207,6600.0
2013-10-03 10:00:00,91.43,91.43,91.08,91.14,5100.0,71.1896,71.1896,70.917,70.9638,5100.0
2013-10-03 10:05:00,91.1,91.18,91.01,91.18,4000.0,70.9326,70.9949,70.8625,70.9949,4000.0
2013-10-03 10:10:00,91.17,91.25,91.13,91.13,13100.0,70.9871,71.0494,70.956,70.956,13100.0
2013-10-03 10:15:00,91.15,91.25,91.15,91.22,6000.0,70.9715,71.0494,70.9715,71.026,6000.0
2013-10-03 10:20:00,91.22,91.33,90.92,90.99,10700.0,71.026,71.1117,70.7925,70.847,10700.0
2013-10-03 10:25:00,90.93,91.13,90.93,91.09,5900.0,70.8002,70.956,70.8002,70.9248,5900.0
2013-10-03 10:30:00,91.02,91.02,90.84,90.97,9900.0,70.8703,70.8703,70.7302,70.8314,9900.0
2013-10-03 10:35:00,91.01,91.09,91.01,91.02,7500.0,70.8625,70.9248,70.8625,70.8703,7500.0
2013-10-03 10:40:00,90.97,91.01,90.88,90.89,3800.0,70.8314,70.8625,70.7613,70.7691,3800.0
2013-10-03 10:45:00,90.88,90.98,90.73,90.94,7200.0,70.7613,70.8392,70.6445,70.808,7200.0
2013-10-03 10:50:00,90.93,91.04,90.89,91.02,5300.0,70.8002,70.8859,70.7691,70.8703,5300.0
2013-10-03 10:55:00,91.05,91.13,90.96,90.99,15000.0,70.8937,70.956,70.8236,70.847,15000.0
2013-10-03 11:00:00,90.95,91.09,90.88,91.07,8400.0,70.8158,70.9248,70.7613,70.9093,8400.0
2013-10-03 11:05:00,91.05,91.22,91.05,91.18,2700.0,70.8937,71.026,70.8937,70.9949,2700.0
2013-10-03 11:10:00,91.2,91.25,91.06,91.06,4800.0,71.0105,71.0494,70.9015,70.9015,4800.0
2013-10-03 11:15:00,91.03,91.11,91.01,91.08,6000.0,70.8781,70.9404,70.8625,70.917,6000.0
2013-10-03 11:20:00,91.11,91.21,91.1,91.13,6600.0,70.9404,71.0183,70.9326,70.956,6600.0
2013-10-03 11:25:00,91.12,91.13,90.88,90.9,11400.0,70.9482,70.956,70.7613,70.7769,11400.0
2013-10-03 11:30:00,90.9,91.02,90.86,90.96,4200.0,70.7769,70.8703,70.7457,70.8236,4200.0
2013-10-03 11:35:00,90.91,90.92,90.73,90.84,8800.0,70.7847,70.7925,70.6445,70.7302,8800.0
2013-10-03 11:40:00,90.85,90.85,90.58,90.6,5000.0,70.738,70.738,70.5277,70.5433,5000.0
2013-10-03 11:45:00,90.62,90.64,90.44,90.46,6500.0,70.5589,70.5744,70.4187,70.4343,6500.0
2013-10-03 11:50:00,90.49,90.55,90.42,90.44,8100.0,70.4576,70.5044,70.4031,70.4187,8100.0
2013-10-03 11:55:00,90.49,90.49,90.26,90.38,13500.0,70.4576,70.4576,70.2786,70.372,13500.0
2013-10-03 12:00:00,90.35,90.35,90.18,90.18,11500.0,70.3486,70.3486,70.2163,70.2163,11500.0
2013-10-03 12:05:00,90.18,90.36,90.18,90.36,4400.0,70.2163,70.3564,70.2163,70.3564,4400.0
2013-10-03 12:10:00,90.39,90.45,90.36,90.36,7700.0,70.3798,70.4265,70.3564,70.3564,7700.0
2013-10-03 12:15:00,90.39,90.42,90.33,90.34,7700.0,70.3798,70.4031,70.3331,70.3409,7700.0
2013-10-03 12:20:00,90.34,90.34,90.07,90.07,22500.0,70.3409,70.3409,70.1306,70.1306,22500.0
2013-10-03 12:25:00,90.08,90.23,90.05,90.21,13000.0,70.1384,70.2552,70.1151,70.2396,13000.0
2013-10-03 12:30:00,90.25,90.4,90.23,90.29,23000.0,70.2708,70.3876,70.2552,70.3019,23000.0
2013-10-03 12:35:00,90.27,90.33,90.24,90.31,12000.0,70.2864,70.3331,70.263,70.3175,12000.0
2013-10-03 12:40:00,90.3,90.3,90.09,90.1,23200.0,70.3097,70.3097,70.1462,70.154,23200.0
2013-10-03 12:45:00,90.12,90.38,90.11,90.36,22900.0,70.1696,70.372,70.1618,70.3564,22900.0
2013-10-03 12:50:00,90.33,90.4,90.25,90.28,22100.0,70.3331,70.3876,70.2708,70.2941,22100.0
2013-10-03 12:55:00,90.29,90.44,90.29,90.44,8800.0,70.3019,70.4187,70.3019,70.4187,8800.0
2013-10-03 13:00:00,90.45,90.49,90.34,90.49,8100.0,70.4265,70.4576,70.3409,70.4576,8100.0
2013-10-03 13:05:00,90.48,90.64,90.46,90.63,6000.0,70.4499,70.5744,70.4343,70.5667,6000.0
2013-10-03 13:10:00,90.62,90.69,90.58,90.58,3300.0,70.5589,70.6134,70.5277,70.5277,3300.0
2013-10-03 13:15:00,90.59,90.59,90.48,90.54,4300.0,70.5355,70.5355,70.4499,70.4966,4300.0
2013-10-03 13:20:00,90.54,90.84,90.53,90.83,11500.0,70.4966,70.7302,70.4888,70.7224,11500.0
2013-10-03 13:25:00,90.8,91.1,90.79,91.1,10500.0,70.699,70.9326,70.6912,70.9326,10500.0
2013-10-03 13:30:00,91.13,91.22,91.05,91.05,8200.0,70.956,71.026,70.8937,70.8937,8200.0
2013-10-03 13:35:00,91.04,91.1,90.92,90.92,5600.0,70.8859,70.9326,70.7925,70.7925,5600.0
2013-10-03 13:40:00,90.95,91.17,90.95,91.1,6900.0,70.8158,70.9871,70.8158,70.9326,6900.0
2013-10-03 13:45:00,91.11,91.19,91.05,91.11,5300.0,70.9404,71.0027,70.8937,70.9404,5300.0
2013-10-03 13:50:00,91.14,91.14,90.95,90.95,3400.0,70.9638,70.9638,70.8158,70.8158,3400.0
2013-10-03 13:55:00,90.95,91.2,90.95,91.12,14100.0,70.8158,71.0105,70.8158,70.9482,14100.0
2013-10-03 14:00:00,91.13,91.13,91.07,91.09,6000.0,70.956,70.956,70.9093,70.9248,6000.0
2013-10-03 14:05:00,91.07,91.07,90.97,91.0,4600.0,70.9093,70.9093,70.8314,70.8547,4600.0
2013-10-03 14:10:00,91.04,91.19,91.01,91.19,4100.0,70.8859,71.0027,70.8625,71.0027,4100.0
2013-10-03 14:15:00,91.21,91.25,91.12,91.13,5500.0,71.0183,71.0494,70.9482,70.956,5500.0
2013-10-03 14:20:00,91.1,91.1,90.8,90.8,14700.0,70.9326,70.9326,70.699,70.699,14700.0
2013-10-03 14:25:00,90.83,91.26,90.83,91.2,19000.0,70.7224,71.0572,70.7224,71.0105,19000.0
2013-10-03 14:30:00,91.18,91.21,91.04,91.08,9300.0,70.9949,71.0183,70.8859,70.917,9300.0
2013-10-03 14:35:00,91.1,91.22,91.1,91.22,4100.0,70.9326,71.026,70.9326,71.026,4100.0
2013-10-03 14:40:00,91.25,91.37,91.22,91.29,3600.0,71.0494,71.1428,71.026,71.0805,3600.0
2013-10-03 14:45:00,91.26,91.35,91.23,91.25,1900.0,71.0572,71.1273,71.0338,71.0494,1900.0
2013-10-03 14:50:00,91.26,91.41,91.26,91.38,3900.0,71.0572,71.174,71.0572,71.1506,3900.0
2013-10-03 14:55:00,91.36,91.39,91.28,91.29,4300.0,71.1351,71.1584,71.0728,71.0805,4300.0
2013-10-03 15:00:00,91.3,91.35,91.24,91.35,9600.0,71.0883,71.1273,71.0416,71.1273,9600.0
2013-10-03 15:05:00,91.36,91.38,91.29,91.3,6000.0,71.1351,71.1506,71.0805,71.0883,6000.0
2013-10-03 15:10:00,91.31,91.37,91.26,91.35,4100.0,71.0961,71.1428,71.0572,71.1273,4100.0
2013-10-03 15:15:00,91.31,91.42,91.27,91.37,6300.0,71.0961,71.1818,71.065,71.1428,6300.0
2013-10-03 15:20:00,91.41,91.46,91.33,91.39,9200.0,71.174,71.2129,71.1117,71.1584,9200.0
2013-10-03 15:25:00,91.36,91.48,91.35,91.48,6900.0,71.1351,71.2285,71.1273,71.2285,6900.0
2013-10-03 15:30:00,91.5,91.51,91.42,91.42,17700.0,71.2441,71.2518,71.1818,71.1818,17700.0
2013-10-03 15:35:00,91.41,91.53,91.4,91.51,5900.0,71.174,71.2674,71.1662,71.2518,5900.0
2013-10-03 15:40:00,91.51,91.64,91.5,91.63,32500.0,71.2518,71.3531,71.2441,71.3453,32500.0
2013-10-03 15:45:00,91.62,91.63,91.49,91.59,25800.0,71.3375,71.3453,71.2363,71.3141,25800.0
2013-10-03 15:50:00,91.6,91.68,91.56,91.64,55900.0,71.3219,71.3842,71.2908,71.3531,55900.0
2013-10-03 15:55:00,91.64,91.66,91.52,91.56,124200.0,71.3531,71.3686,71.2596,71.2908,124200.0
2013-10-04 09:30:00,91.44,91.61,90.55,91.4,29700.0,71.1973,71.3297,70.5044,71.1662,29700.0
2013-10-04 09:35:00,91.37,91.7,91.36,91.5,5600.0,71.1428,71.3998,71.1351,71.2441,5600.0
2013-10-04 09:40:00,91.5,91.55,91.36,91.5,7000.0,71.2441,71.283,71.1351,71.2441,7000.0
2013-10-04 09:45:00,91.5,91.78,91.42,91.74,13800.0,71.2441,71.4621,71.1818,71.4309,13800.0
2013-10-04 09:50:00,91.88,92.14,91.85,92.14,5400.0,71.5399,71.7424,71.5166,71.7424,5400.0
2013-10-04 09:55:00,92.15,92.18,91.9,91.9,3000.0,71.7502,71.7735,71.5555,71.5555,3000.0
2013-10-04 10:00:00,91.98,92.02,91.92,92.01,13200.0,71.6178,71.6489,71.5711,71.6412,13200.0
2013-10-04 10:05:00,91.98,92.07,91.95,91.99,10300.0,71.6178,71.6879,71.5944,71.6256,10300.0
2013-10-04 10:10:00,91.99,92.23,91.99,92.18,9000.0,71.6256,71.8125,71.6256,71.7735,9000.0
2013-10-04 10:15:00,92.21,92.27,92.16,92.17,5900.0,71.7969,71.8436,71.758,71.7657,5900.0
2013-10-04 10:20:00,92.14,92.15,92.03,92.05,4600.0,71.7424,71.7502,71.6567,71.6723,4600.0
2013-10-04 10:25:00,92.08,92.23,92.08,92.14,8000.0,71.6957,71.8125,71.6957,71.7424,8000.0
2013-10-04 10:30:00,92.17,92.31,92.17,92.27,3000.0,71.7657,71.8747,71.7657,71.8436,3000.0
2013-10-04 10:35:00,92.31,92.46,92.25,92.33,10200.0,71.8747,71.9915,71.828,71.8903,10200.0
2013-10-04 10:40:00,92.3,92.39,92.3,92.35,6700.0,71.867,71.937,71.867,71.9059,6700.0
2013-10-04 10:45:00,92.33,92.47,92.32,92.39,12400.0,71.8903,71.9993,71.8825,71.937,12400.0
2013-10-04 10:50:00,92.36,92.48,92.35,92.43,12900.0,71.9137,72.0071,71.9059,71.9682,12900.0
2013-10-04 10:55:00,92.41,92.41,92.35,92.38,4200.0,71.9526,71.9526,71.9059,71.9292,4200.0
2013-10-04 11:00:00,92.37,92.41,92.29,92.38,10400.0,71.9215,71.9526,71.8592,71.9292,10400.0
2013-10-04 11:05:00,92.41,92.49,92.17,92.3,18300.0,71.9526,72.0149,71.7657,71.867,18300.0
2013-10-04 11:10:00,92.27,92.41,92.22,92.41,9700.0,71.8436,71.9526,71.8047,71.9526,9700.0
2013-10-04 11:15:00,92.4,92.51,92.38,92.51,7300.0,71.9448,72.0305,71.9292,72.0305,7300.0
2013-10-04 11:20:00,92.5,92.5,92.39,92.43,5200.0,72.0227,72.0227,71.937,71.9682,5200.0
2013-10-04 11:25:00,92.44,92.49,92.35,92.35,5400.0,71.976,72.0149,71.9059,71.9059,5400.0
2013-10-04 11:30:00,92.38,92.5,92.38,92.39,8800.0,71.9292,72.0227,71.9292,71.937,8800.0
2013-10-04 11:35:00,92.39,92.46,92.36,92.44,7000.0,71.937,71.9915,71.9137,71.976,7000.0
2013-10-04 11:40:00,92.44,92.48,92.41,92.41,2200.0,71.976,72.0071,71.9526,71.9526,2200.0
2013-10-04 11:45:00,92.4,92.57,92.4,92.57,5100.0,71.9448,72.0772,71.9448,72.0772,5100.0
2013-10-04 11:50:00,92.57,92.59,92.5,92.52,3500.0,72.0772,72.0928,72.0227,72.0383,3500.0
2013-10-04 11:55:00,92.53,92.54,92.53,92.54,1300.0,72.046,72.0538,72.046,72.0538,1300.0
2013-10-04 12:00:00,92.48,92.53,92.39,92.41,6300.0,72.0071,72.046,71.937,71.9526,6300.0
2013-10-04 12:05:00,92.42,92.47,92.42,92.47,2900.0,71.9604,71.9993,71.9604,71.9993,2900.0
2013-10-04 12:10:00,92.47,92.52,92.44,92.51,2400.0,71.9993,72.0383,71.976,72.0305,2400.0
2013-10-04 12:15:00,92.54,92.62,92.54,92.61,3300.0,72.0538,72.1161,72.0538,72.1083,3300.0
2013-10-04 12:20:00,92.62,92.7,92.58,92.61,4900.0,72.1161,72.1784,72.085,72.1083,4900.0
2013-10-04 12:25:00,92.61,92.82,92.61,92.8,6600.0,72.1083,72.2718,72.1083,72.2563,6600.0
2013-10-04 12:30:00,92.81,92.81,92.73,92.73,6700.0,72.2641,72.2641,72.2018,72.2018,6700.0
2013-10-04 12:35:00,92.74,92.78,92.72,92.74,5100.0,72.2096,72.2407,72.194,72.2096,5100.0
2013-10-04 12:40:00,92.74,92.81,92.74,92.77,6100.0,72.2096,72.2641,72.2096,72.2329,6100.0
2013-10-04 12:45:00,92.77,92.79,92.56,92.59,9400.0,72.2329,72.2485,72.0694,72.0928,9400.0
2013-10-04 12:50:00,92.57,92.57,92.46,92.48,14100.0,72.0772,72.0772,71.9915,72.0071,14100.0
2013-10-04 12:55:00,92.48,92.54,92.47,92.49,8600.0,72.0071,72.0538,71.9993,72.0149,8600.0
2013-10-04 13:00:00,92.52,92.55,92.47,92.49,4300.0,72.0383,72.0616,71.9993,72.0149,4300.0
2013-10-04 13:05:00,92.49,92.52,92.49,92.52,900.0,72.0149,72.0383,72.0149,72.0383,900.0
2013-10-04 13:10:00,92.56,92.56,92.5,92.5,2000.0,72.0694,72.0694,72.0227,72.0227,2000.0
2013-10-04 13:15:00,92.46,92.48,92.42,92.45,1500.0,71.9915,72.0071,71.9604,71.9838,1500.0
2013-10-04 13:20:00,92.46,92.48,92.44,92.44,3100.0,71.9915,72.0071,71.976,71.976,3100.0
2013-10-04 13:25:00,92.46,92.51,92.45,92.51,2500.0,71.9915,72.0305,71.9838,72.0305,2500.0
2013-10-04 13:30:00,92.5,92.58,92.49,92.57,2900.0,72.0227,72.085,72.0149,72.0772,2900.0
2013-10-04 13:35:00,92.56,92.58,92.53,92.58,3400.0,72.0694,72.085,72.046,72.085,3400.0
2013-10-04 13:40:00,92.6,92.6,92.51,92.53,4000.0,72.1005,72.1005,72.0305,72.046,4000.0
2013-10-04 13:45:00,92.53,92.55,92.5,92.53,13800.0,72.046,72.0616,72.0227,72.046,13800.0
2013-10-04 13:50:00,92.54,92.58,92.54,92.58,2800.0,72.0538,72.085,72.0538,72.085,2800.0
2013-10-04 13:55:00,92.58,92.58,92.55,92.55,3700.0,72.085,72.085,72.0616,72.0616,3700.0
2013-10-04 14:00:00,92.54,92.63,92.54,92.63,4100.0,72.0538,72.1239,72.0538,72.1239,4100.0
2013-10-04 14:05:00,92.61,92.61,92.53,92.54,8100.0,72.1083,72.1083,72.046,72.0538,8100.0
2013-10-04 14:10:00,92.55,92.66,92.55,92.65,2600.0,72.0616,72.1473,72.0616,72.1395,2600.0
2013-10-04 14:15:00,92.64,92.65,92.59,92.6,3800.0,72.1317,72.1395,72.0928,72.1005,3800.0
2013-10-04 14:20:00,92.6,92.6,92.49,92.54,6200.0,72.1005,72.1005,72.0149,72.0538,6200.0
2013-10-04 14:25:00,92.54,92.63,92.54,92.63,3000.0,72.0538,72.1239,72.0538,72.1239,3000.0
2013-10-04 14:30:00,92.64,92.67,92.6,92.6,6100.0,72.1317,72.155,72.1005,72.1005,6100.0
2013-10-04 14:35:00,92.59,92.6,92.57,92.58,2700.0,72.0928,72.1005,72.0772,72.085,2700.0
2013-10-04 14:40:00,92.61,92.61,92.54,92.54,4800.0,72.1083,72.1083,72.0538,72.0538,4800.0
2013-10-04 14:45:00,92.54,92.63,92.54,92.63,8000.0,72.0538,72.1239,72.0538,72.1239,8000.0
2013-10-04 14:50:00,92.65,92.7,92.64,92.68,6200.0,72.1395,72.1784,72.1317,72.1628,6200.0
2013-10-04 14:55:00,92.66,92.66,92.63,92.63,6000.0,72.1473,72.1473,72.1239,72.1239,6000.0
2013-10-04 15:00:00,92.67,92.69,92.64,92.69,5900.0,72.155,72.1706,72.1317,72.1706,5900.0
2013-10-04 15:05:00,92.68,92.71,92.62,92.68,14900.0,72.1628,72.1862,72.1161,72.1628,14900.0
2013-10-04 15:10:00,92.7,92.77,92.7,92.72,6000.0,72.1784,72.2329,72.1784,72.194,6000.0
2013-10-04 15:15:00,92.71,92.73,92.67,92.73,16800.0,72.1862,72.2018,72.155,72.2018,16800.0
2013-10-04 15:20:00,92.72,92.75,92.67,92.69,16700.0,72.194,72.2173,72.155,72.1706,16700.0
2013-10-04 15:25:00,92.69,92.76,92.69,92.75,9800.0,72.1706,72.2251,72.1706,72.2173,9800.0
2013-10-04 15:30:00,92.73,92.74,92.66,92.73,11900.0,72.2018,72.2096,72.1473,72.2018,11900.0
2013-10-04 15:35:00,92.73,92.77,92.7,92.75,11000.0,72.2018,72.2329,72.1784,72.2173,11000.0
2013-10-04 15:40:00,92.74,92.75,92.67,92.71,11900.0,72.2096,72.2173,72.155,72.1862,11900.0
2013-10-04 15:45:00,92.7,92.77,92.67,92.76,28600.0,72.1784,72.2329,72.155,72.2251,28600.0
2013-10-04 15:50:00,92.74,92.74,92.68,92.69,28600.0,72.2096,72.2096,72.1628,72.1706,28600.0
2013-10-04 15:55:00,92.7,92.92,92.68,92.89,70200.0,72.1784,72.3497,72.1628,72.3263,70200.0
2013-10-07 09:30:00,91.78,91.81,91.5,91.66,24200.0,71.4621,71.4854,71.2441,71.3686,24200.0
2013-10-07 09:35:00,91.64,91.74,91.48,91.6,8400.0,71.3531,71.4309,71.2285,71.3219,8400.0
2013-10-07 09:40:00,91.5,91.85,91.47,91.66,12200.0,71.2441,71.5166,71.2207,71.3686,12200.0
2013-10-07 09:45:00,91.68,91.93,91.63,91.9,27100.0,71.3842,71.5789,71.3453,71.5555,27100.0
2013-10-07 09:50:00,91.9,92.15,91.79,91.79,18300.0,71.5555,71.7502,71.4699,71.4699,18300.0
2013-10-07 09:55:00,91.86,91.9,91.81,91.9,2800.0,71.5244,71.5555,71.4854,71.5555,2800.0
2013-10-07 10:00:00,91.87,91.87,91.73,91.81,13100.0,71.5321,71.5321,71.4231,71.4854,13100.0
2013-10-07 10:05:00,91.82,92.02,91.8,92.02,9900.0,71.4932,71.6489,71.4776,71.6489,9900.0
2013-10-07 10:10:00,92.05,92.09,91.95,91.95,6200.0,71.6723,71.7034,71.5944,71.5944,6200.0
2013-10-07 10:15:00,91.95,92.0,91.89,91.94,3600.0,71.5944,71.6334,71.5477,71.5867,3600.0
2013-10-07 10:20:00,91.98,92.2,91.98,92.15,7800.0,71.6178,71.7891,71.6178,71.7502,7800.0
2013-10-07 10:25:00,92.16,92.17,92.07,92.09,5800.0,71.758,71.7657,71.6879,71.7034,5800.0
2013-10-07 10:30:00,92.12,92.21,92.07,92.1,14800.0,71.7268,71.7969,71.6879,71.7112,14800.0
2013-10-07 10:35:00,92.08,92.09,91.94,91.94,4800.0,71.6957,71.7034,71.5867,71.5867,4800.0
2013-10-07 10:40:00,91.97,92.01,91.94,92.0,5200.0,71.61,71.6412,71.5867,71.6334,5200.0
2013-10-07 10:45:00,91.99,92.09,91.99,91.99,8600.0,71.6256,71.7034,71.6256,71.6256,8600.0
2013-10-07 10:50:00,92.0,92.1,91.98,92.1,10400.0,71.6334,71.7112,71.6178,71.7112,10400.0
2013-10-07 10:55:00,92.12,92.17,92.08,92.15,24000.0,71.7268,71.7657,71.6957,71.7502,24000.0
2013-10-07 11:00:00,92.14,92.14,91.95,92.03,9700.0,71.7424,71.7424,71.5944,71.6567,9700.0
2013-10-07 11:05:00,92.03,92.07,91.97,92.04,6600.0,71.6567,71.6879,71.61,71.6645,6600.0
2013-10-07 11:10:00,92.06,92.15,92.05,92.11,7200.0,71.6801,71.7502,71.6723,71.719,7200.0
2013-10-07 11:15:00,92.09,92.09,91.98,91.99,8000.0,71.7034,71.7034,71.6178,71.6256,8000.0
2013-10-07 11:20:00,91.98,92.1,91.98,92.09,6000.0,71.6178,71.7112,71.6178,71.7034,6000.0
2013-10-07 11:25:00,92.11,92.13,92.08,92.11,4500.0,71.719,71.7346,71.6957,71.719,4500.0
2013-10-07 11:30:00,92.1,92.28,92.06,92.25,8600.0,71.7112,71.8514,71.6801,71.828,8600.0
2013-10-07 11:35:00,92.26,92.34,92.2,92.21,8200.0,71.8358,71.8981,71.7891,71.7969,8200.0
2013-10-07 11:40:00,92.23,92.23,92.18,92.22,4700.0,71.8125,71.8125,71.7735,71.8047,4700.0
2013-10-07 11:45:00,92.25,92.38,92.25,92.38,19000.0,71.828,71.9292,71.828,71.9292,19000.0
2013-10-07 11:50:00,92.39,92.52,92.36,92.36,7200.0,71.937,72.0383,71.9137,71.9137,7200.0
2013-10-07 11:55:00,92.38,92.41,92.37,92.37,3600.0,71.9292,71.9526,71.9215,71.9215,3600.0
2013-10-07 12:00:00,92.35,92.35,92.24,92.32,5200.0,71.9059,71.9059,71.8202,71.8825,5200.0
2013-10-07 12:05:00,92.31,92.36,92.3,92.34,4100.0,71.8747,71.9137,71.867,71.8981,4100.0
2013-10-07 12:10:00,92.33,92.35,92.31,92.31,4900.0,71.8903,71.9059,71.8747,71.8747,4900.0
2013-10-07 12:15:00,92.29,92.35,92.26,92.35,9400.0,71.8592,71.9059,71.8358,71.9059,9400.0
2013-10-07 12:20:00,92.36,92.37,92.25,92.27,5900.0,71.9137,71.9215,71.828,71.8436,5900.0
2013-10-07 12:25:00,92.25,92.26,92.18,92.18,4500.0,71.828,71.8358,71.7735,71.7735,4500.0
2013-10-07 12:30:00,92.18,92.19,92.04,92.19,5700.0,71.7735,71.7813,71.6645,71.7813,5700.0
2013-10-07 12:35:00,92.19,92.24,92.17,92.2,5800.0,71.7813,71.8202,71.7657,71.7891,5800.0
2013-10-07 12:40:00,92.18,92.3,92.16,92.28,10900.0,71.7735,71.867,71.758,71.8514,10900.0
2013-10-07 12:45:00,92.28,92.32,92.28,92.28,1700.0,71.8514,71.8825,71.8514,71.8514,1700.0
2013-10-07 12:50:00,92.29,92.38,92.28,92.36,8400.0,71.8592,71.9292,71.8514,71.9137,8400.0
2013-10-07 12:55:00,92.36,92.36,92.18,92.18,4900.0,71.9137,71.9137,71.7735,71.7735,4900.0
2013-10-07 13:00:00,92.18,92.33,92.18,92.3,6500.0,71.7735,71.8903,71.7735,71.867,6500.0
2013-10-07 13:05:00,92.32,92.36,92.27,92.36,5000.0,71.8825,71.9137,71.8436,71.9137,5000.0
2013-10-07 13:10:00,92.39,92.5,92.36,92.44,7500.0,71.937,72.0227,71.9137,71.976,7500.0
2013-10-07 13:15:00,92.44,92.49,92.42,92.47,5500.0,71.976,72.0149,71.9604,71.9993,5500.0
2013-10-07 13:20:00,92.49,92.49,92.46,92.46,1900.0,72.0149,72.0149,71.9915,71.9915,1900.0
2013-10-07 13:25:00,92.42,92.46,92.36,92.39,4800.0,71.9604,71.9915,71.9137,71.937,4800.0
2013-10-07 13:30:00,92.4,92.51,92.4,92.45,4700.0,71.9448,72.0305,71.9448,71.9838,4700.0
2013-10-07 13:35:00,92.42,92.43,92.26,92.3,4400.0,71.9604,71.9682,71.8358,71.867,4400.0
2013-10-07 13:40:00,92.31,92.35,92.25,92.3,9500.0,71.8747,71.9059,71.828,71.867,9500.0
2013-10-07 13:45:00,92.29,92.38,92.26,92.38,9400.0,71.8592,71.9292,71.8358,71.9292,9400.0
2013-10-07 13:50:00,92.35,92.35,92.28,92.29,5200.0,71.9059,71.9059,71.8514,71.8592,5200.0
2013-10-07 13:55:00,92.28,92.55,92.28,92.55,5600.0,71.8514,72.0616,71.8514,72.0616,5600.0
2013-10-07 14:00:00,92.59,92.68,92.53,92.53,10600.0,72.0928,72.1628,72.046,72.046,10600.0
2013-10-07 14:05:00,92.55,92.55,92.38,92.41,4300.0,72.0616,72.0616,71.9292,71.9526,4300.0
2013-10-07 14:10:00,92.41,92.53,92.41,92.46,6600.0,71.9526,72.046,71.9526,71.9915,6600.0
2013-10-07 14:15:00,92.49,92.53,92.42,92.51,10000.0,72.0149,72.046,71.9604,72.0305,10000.0
2013-10-07 14:20:00,92.52,92.52,92.44,92.47,6000.0,72.0383,72.0383,71.976,71.9993,6000.0
2013-10-07 14:25:00,92.44,92.56,92.44,92.55,8200.0,71.976,72.0694,71.976,72.0616,8200.0
2013-10-07 14:30:00,92.55,92.55,92.47,92.5,7700.0,72.0616,72.0616,71.9993,72.0227,7700.0
2013-10-07 14:35:00,92.52,92.6,92.52,92.56,5700.0,72.0383,72.1005,72.0383,72.0694,5700.0
2013-10-07 14:40:00,92.55,92.56,92.48,92.48,6300.0,72.0616,72.0694,72.0071,72.0071,6300.0
2013-10-07 14:45:00,92.46,92.6,92.46,92.6,10000.0,71.9915,72.1005,71.9915,72.1005,10000.0
2013-10-07 14:50:00,92.56,92.61,92.54,92.6,10300.0,72.0694,72.1083,72.0538,72.1005,10300.0
2013-10-07 14:55:00,92.6,92.68,92.59,92.63,15100.0,72.1005,72.1628,72.0928,72.1239,15100.0
2013-10-07 15:00:00,92.65,92.66,92.57,92.65,10400.0,72.1395,72.1473,72.0772,72.1395,10400.0
2013-10-07 15:05:00,92.65,92.66,92.59,92.65,10400.0,72.1395,72.1473,72.0928,72.1395,10400.0
2013-10-07 15:10:00,92.65,92.68,92.62,92.64,12900.0,72.1395,72.1628,72.1161,72.1317,12900.0
2013-10-07 15:15:00,92.64,92.69,92.6,92.6,18600.0,72.1317,72.1706,72.1005,72.1005,18600.0
2013-10-07 15:20:00,92.61,92.63,92.48,92.49,15100.0,72.1083,72.1239,72.0071,72.0149,15100.0
2013-10-07 15:25:00,92.49,92.53,92.44,92.45,15200.0,72.0149,72.046,71.976,71.9838,15200.0
2013-10-07 15:30:00,92.45,92.45,92.38,92.39,14700.0,71.9838,71.9838,71.9292,71.937,14700.0
2013-10-07 15:35:00,92.38,92.4,92.3,92.34,19700.0,71.9292,71.9448,71.867,71.8981,19700.0
2013-10-07 15:40:00,92.31,92.37,92.2,92.25,32400.0,71.8747,71.9215,71.7891,71.828,32400.0
2013-10-07 15:45:00,92.24,92.25,92.05,92.07,32300.0,71.8202,71.828,71.6723,71.6879,32300.0
2013-10-07 15:50:00,92.08,92.08,91.94,92.0,46100.0,71.6957,71.6957,71.5867,71.6334,46100.0
2013-10-07 15:55:00,91.99,92.05,91.88,91.9,81600.0,71.6256,71.6723,71.5399,71.5555,81600.0
2013-10-08 09:30:00,92.02,92.35,91.73,91.85,20600.0,71.6489,71.9059,71.4231,71.5166,20600.0
2013-10-08 09:35:00,91.93,91.93,91.56,91.6,4200.0,71.5789,71.5789,71.2908,71.3219,4200.0
2013-10-08 09:40:00,91.68,92.03,91.68,92.03,12700.0,71.3842,71.6567,71.3842,71.6567,12700.0
2013-10-08 09:45:00,92.04,92.04,91.83,91.88,10800.0,71.6645,71.6645,71.501,71.5399,10800.0
2013-10-08 09:50:00,91.78,91.88,91.68,91.86,9600.0,71.4621,71.5399,71.3842,71.5244,9600.0
2013-10-08 09:55:00,91.83,92.03,91.83,91.96,8700.0,71.501,71.6567,71.501,71.6022,8700.0
2013-10-08 10:00:00,92.02,92.06,91.71,91.85,14400.0,71.6489,71.6801,71.4076,71.5166,14400.0
2013-10-08 10:05:00,91.84,91.89,91.63,91.67,5600.0,71.5088,71.5477,71.3453,71.3764,5600.0
2013-10-08 10:10:00,91.64,91.78,91.46,91.68,25700.0,71.3531,71.4621,71.2129,71.3842,25700.0
2013-10-08 10:15:00,91.65,91.82,91.57,91.76,10100.0,71.3609,71.4932,71.2986,71.4465,10100.0
2013-10-08 10:20:00,91.75,91.83,91.64,91.67,6700.0,71.4387,71.501,71.3531,71.3764,6700.0
2013-10-08 10:25:00,91.7,91.72,91.57,91.61,18700.0,71.3998,71.4154,71.2986,71.3297,18700.0
2013-10-08 10:30:00,91.63,91.63,91.4,91.44,8800.0,71.3453,71.3453,71.1662,71.1973,8800.0
2013-10-08 10:35:00,91.46,91.5,91.33,91.33,13300.0,71.2129,71.2441,71.1117,71.1117,13300.0
2013-10-08 10:40:00,91.36,91.42,91.34,91.38,7500.0,71.1351,71.1818,71.1195,71.1506,7500.0
2013-10-08 10:45:00,91.39,91.39,91.05,91.05,10700.0,71.1584,71.1584,70.8937,70.8937,10700.0
2013-10-08 10:50:00,91.05,91.16,90.93,91.12,14300.0,70.8937,70.9793,70.8002,70.9482,14300.0
2013-10-08 10:55:00,91.09,91.09,90.93,90.97,13300.0,70.9248,70.9248,70.8002,70.8314,13300.0
2013-10-08 11:00:00,90.96,90.96,90.8,90.82,13200.0,70.8236,70.8236,70.699,70.7146,13200.0
2013-10-08 11:05:00,90.84,91.02,90.84,90.97,6200.0,70.7302,70.8703,70.7302,70.8314,6200.0
2013-10-08 11:10:00,91.02,91.22,91.0,91.22,15000.0,70.8703,71.026,70.8547,71.026,15000.0
2013-10-08 11:15:00,91.21,91.32,91.13,91.28,22700.0,71.0183,71.1039,70.956,71.0728,22700.0
2013-10-08 11:20:00,91.26,91.28,91.18,91.2,12800.0,71.0572,71.0728,70.9949,71.0105,12800.0
2013-10-08 11:25:00,91.17,91.26,91.12,91.17,8700.0,70.9871,71.0572,70.9482,70.9871,8700.0
2013-10-08 11:30:00,91.17,91.17,90.93,90.93,13100.0,70.9871,70.9871,70.8002,70.8002,13100.0
2013-10-08 11:35:00,90.91,90.97,90.75,90.75,7700.0,70.7847,70.8314,70.6601,70.6601,7700.0
2013-10-08 11:40:00,90.77,90.9,90.76,90.85,6500.0,70.6757,70.7769,70.6679,70.738,6500.0
2013-10-08 11:45:00,90.83,90.91,90.68,90.71,7700.0,70.7224,70.7847,70.6056,70.6289,7700.0
2013-10-08 11:50:00,90.73,90.96,90.73,90.94,7300.0,70.6445,70.8236,70.6445,70.808,7300.0
2013-10-08 11:55:00,90.93,90.93,90.87,90.87,2300.0,70.8002,70.8002,70.7535,70.7535,2300.0
2013-10-08 12:00:00,90.89,90.92,90.72,90.85,13400.0,70.7691,70.7925,70.6367,70.738,13400.0
2013-10-08 12:05:00,90.84,90.86,90.68,90.86,8500.0,70.7302,70.7457,70.6056,70.7457,8500.0
2013-10-08 12:10:00,90.84,90.85,90.75,90.83,8400.0,70.7302,70.738,70.6601,70.7224,8400.0
2013-10-08 12:15:00,90.85,90.86,90.7,90.74,7000.0,70.738,70.7457,70.6212,70.6523,7000.0
2013-10-08 12:20:00,90.73,90.8,90.66,90.66,10000.0,70.6445,70.699,70.59,70.59,10000.0
2013-10-08 12:25:00,90.62,90.72,90.6,90.66,19100.0,70.5589,70.6367,70.5433,70.59,19100.0
2013-10-08 12:30:00,90.66,90.7,90.54,90.65,11900.0,70.59,70.6212,70.4966,70.5822,11900.0
2013-10-08 12:35:00,90.64,90.7,90.62,90.65,9200.0,70.5744,70.6212,70.5589,70.5822,9200.0
2013-10-08 12:40:00,90.66,90.8,90.65,90.8,18200.0,70.59,70.699,70.5822,70.699,18200.0
2013-10-08 12:45:00,90.82,90.99,90.81,90.97,9700.0,70.7146,70.847,70.7068,70.8314,9700.0
2013-10-08 12:50:00,90.94,91.0,90.81,90.81,4500.0,70.808,70.8547,70.7068,70.7068,4500.0
2013-10-08 12:55:00,90.81,90.91,90.8,90.91,2600.0,70.7068,70.7847,70.699,70.7847,2600.0
2013-10-08 13:00:00,90.9,91.0,90.86,90.86,5100.0,70.7769,70.8547,70.7457,70.7457,5100.0
2013-10-08 13:05:00,90.88,90.91,90.84,90.86,7000.0,70.7613,70.7847,70.7302,70.7457,7000.0
2013-10-08 13:10:00,90.83,90.97,90.8,90.91,14400.0,70.7224,70.8314,70.699,70.7847,14400.0
2013-10-08 13:15:00,90.91,90.91,90.7,90.77,14100.0,70.7847,70.7847,70.6212,70.6757,14100.0
2013-10-08 13:20:00,90.75,90.84,90.7,90.82,14100.0,70.6601,70.7302,70.6212,70.7146,14100.0
2013-10-08 13:25:00,90.82,91.01,90.82,91.01,16200.0,70.7146,70.8625,70.7146,70.8625,16200.0
2013-10-08 13:30:00,91.0,91.04,90.88,90.9,10600.0,70.8547,70.8859,70.7613,70.7769,10600.0
2013-10-08 13:35:00,90.91,90.91,90.76,90.82,8600.0,70.7847,70.7847,70.6679,70.7146,8600.0
2013-10-08 13:40:00,90.8,90.84,90.69,90.83,6500.0,70.699,70.7302,70.6134,70.7224,6500.0
2013-10-08 13:45:00,90.82,90.87,90.7,90.7,2800.0,70.7146,70.7535,70.6212,70.6212,2800.0
2013-10-08 13:50:00,90.73,90.81,90.72,90.8,2600.0,70.6445,70.7068,70.6367,70.699,2600.0
2013-10-08 13:55:00,90.81,90.92,90.65,90.72,11000.0,70.7068,70.7925,70.5822,70.6367,11000.0
2013-10-08 14:00:00,90.72,90.73,90.56,90.58,5500.0,70.6367,70.6445,70.5122,70.5277,5500.0
2013-10-08 14:05:00,90.6,90.63,90.49,90.49,6300.0,70.5433,70.5667,70.4576,70.4576,6300.0
2013-10-08 14:10:00,90.51,90.58,90.5,90.5,8900.0,70.4732,70.5277,70.4654,70.4654,8900.0
2013-10-08 14:15:00,90.53,90.54,90.34,90.39,9700.0,70.4888,70.4966,70.3409,70.3798,9700.0
2013-10-08 14:20:00,90.42,90.69,90.28,90.65,18400.0,70.4031,70.6134,70.2941,70.5822,18400.0
2013-10-08 14:25:00,90.64,90.79,90.63,90.76,21700.0,70.5744,70.6912,70.5667,70.6679,21700.0
2013-10-08 14:30:00,90.75,90.85,90.7,90.7,12500.0,70.6601,70.738,70.6212,70.6212,12500.0
2013-10-08 14:35:00,90.72,90.73,90.63,90.68,10900.0,70.6367,70.6445,70.5667,70.6056,10900.0
2013-10-08 14:40:00,90.66,90.7,90.57,90.61,12300.0,70.59,70.6212,70.5199,70.5511,12300.0
2013-10-08 14:45:00,90.6,90.6,90.46,90.49,9300.0,70.5433,70.5433,70.4343,70.4576,9300.0
2013-10-08 14:50:00,90.46,90.49,90.37,90.47,8000.0,70.4343,70.4576,70.3642,70.4421,8000.0
2013-10-08 14:55:00,90.45,90.52,90.37,90.5,8100.0,70.4265,70.481,70.3642,70.4654,8100.0
2013-10-08 15:00:00,90.5,90.59,90.48,90.58,12500.0,70.4654,70.5355,70.4499,70.5277,12500.0
2013-10-08 15:05:00,90.57,90.58,90.3,90.33,11200.0,70.5199,70.5277,70.3097,70.3331,11200.0
2013-10-08 15:10:00,90.3,90.41,90.29,90.32,12600.0,70.3097,70.3954,70.3019,70.3253,12600.0
2013-10-08 15:15:00,90.29,90.37,90.25,90.37,15000.0,70.3019,70.3642,70.2708,70.3642,15000.0
2013-10-08 15:20:00,90.37,90.53,90.37,90.53,23200.0,70.3642,70.4888,70.3642,70.4888,23200.0
2013-10-08 15:25:00,90.55,90.56,90.45,90.49,16500.0,70.5044,70.5122,70.4265,70.4576,16500.0
2013-10-08 15:30:00,90.49,90.53,90.28,90.32,35800.0,70.4576,70.4888,70.2941,70.3253,35800.0
2013-10-08 15:35:00,90.32,90.33,90.19,90.28,36100.0,70.3253,70.3331,70.2241,70.2941,36100.0
2013-10-08 15:40:00,90.28,90.32,90.16,90.16,36300.0,70.2941,70.3253,70.2007,70.2007,36300.0
2013-10-08 15:45:00,90.15,90.18,89.97,90.02,59700.0,70.1929,70.2163,70.0528,70.0917,59700.0
2013-10-08 15:50:00,90.01,90.12,89.92,89.96,64000.0,70.0839,70.1696,70.0138,70.045,64000.0
2013-10-08 15:55:00,89.95,90.0,89.82,89.88,112900.0,70.0372,70.0761,69.936,69.9827,112900.0
2013-10-09 09:30:00,90.24,90.44,89.98,90.2,11000.0,70.263,70.4187,70.0606,70.2318,11000.0
2013-10-09 09:35:00,90.2,90.3,90.13,90.2,6100.0,70.2318,70.3097,70.1773,70.2318,6100.0
2013-10-09 09:40:00,90.18,90.23,89.73,89.85,7100.0,70.2163,70.2552,69.8659,69.9593,7100.0
2013-10-09 09:45:00,89.95,90.05,89.85,89.85,4300.0,70.0372,70.1151,69.9593,69.9593,4300.0
2013-10-09 09:50:00,89.76,89.84,89.67,89.83,8000.0,69.8893,69.9515,69.8192,69.9438,8000.0
2013-10-09 09:55:00,89.85,90.07,89.73,90.07,7100.0,69.9593,70.1306,69.8659,70.1306,7100.0
2013-10-09 10:00:00,90.16,90.2,89.91,89.95,13300.0,70.2007,70.2318,70.006,70.0372,13300.0
2013-10-09 10:05:00,89.92,90.05,89.82,89.95,4400.0,70.0138,70.1151,69.936,70.0372,4400.0
2013-10-09 10:10:00,89.95,89.96,89.66,89.82,8700.0,70.0372,70.045,69.8114,69.936,8700.0
2013-10-09 10:15:00,89.88,89.95,89.83,89.87,16500.0,69.9827,70.0372,69.9438,69.9749,16500.0
2013-10-09 10:20:00,89.87,90.17,89.82,90.11,11200.0,69.9749,70.2085,69.936,70.1618,11200.0
2013-10-09 10:25:00,90.13,90.17,90.03,90.06,8100.0,70.1773,70.2085,70.0995,70.1228,8100.0
2013-10-09 10:30:00,90.08,90.24,89.97,90.09,13600.0,70.1384,70.263,70.0528,70.1462,13600.0
2013-10-09 10:35:00,90.1,90.12,89.97,90.04,10100.0,70.154,70.1696,70.0528,70.1073,10100.0
2013-10-09 10:40:00,90.02,90.08,89.97,90.02,13000.0,70.0917,70.1384,70.0528,70.0917,13000.0
2013-10-09 10:45:00,90.0,90.0,89.76,89.9,7500.0,70.0761,70.0761,69.8893,69.9983,7500.0
2013-10-09 10:50:00,89.91,89.97,89.64,89.76,9200.0,70.006,70.0528,69.7958,69.8893,9200.0
2013-10-09 10:55:00,89.77,89.78,89.52,89.57,19100.0,69.897,69.9048,69.7024,69.7413,19100.0
2013-10-09 11:00:00,89.61,89.74,89.59,89.66,24000.0,69.7725,69.8737,69.7569,69.8114,24000.0
2013-10-09 11:05:00,89.67,89.72,89.46,89.46,7100.0,69.8192,69.8581,69.6557,69.6557,7100.0
2013-10-09 11:10:00,89.45,89.58,89.44,89.49,8400.0,69.6479,69.7491,69.6401,69.679,8400.0
2013-10-09 11:15:00,89.51,89.51,89.37,89.37,7000.0,69.6946,69.6946,69.5856,69.5856,7000.0
2013-10-09 11:20:00,89.4,89.46,89.38,89.4,5400.0,69.6089,69.6557,69.5934,69.6089,5400.0
2013-10-09 11:25:00,89.41,89.66,89.41,89.66,7800.0,69.6167,69.8114,69.6167,69.8114,7800.0
2013-10-09 11:30:00,89.67,89.99,89.66,89.94,10800.0,69.8192,70.0683,69.8114,70.0294,10800.0
2013-10-09 11:35:00,89.89,89.9,89.73,89.73,11700.0,69.9905,69.9983,69.8659,69.8659,11700.0
2013-10-09 11:40:00,89.75,89.78,89.71,89.75,4400.0,69.8815,69.9048,69.8503,69.8815,4400.0
2013-10-09 11:45:00,89.77,89.87,89.77,89.86,24300.0,69.897,69.9749,69.897,69.9671,24300.0
2013-10-09 11:50:00,89.91,89.97,89.85,89.91,7200.0,70.006,70.0528,69.9593,70.006,7200.0
2013-10-09 11:55:00,89.91,90.1,89.91,90.05,2900.0,70.006,70.154,70.006,70.1151,2900.0
2013-10-09 12:00:00,90.02,90.17,90.02,90.11,4000.0,70.0917,70.2085,70.0917,70.1618,4000.0
2013-10-09 12:05:00,90.1,90.12,90.06,90.11,2400.0,70.154,70.1696,70.1228,70.1618,2400.0
2013-10-09 12:10:00,90.12,90.2,90.09,90.17,3400.0,70.1696,70.2318,70.1462,70.2085,3400.0
2013-10-09 12:15:00,90.18,90.3,90.18,90.22,4100.0,70.2163,70.3097,70.2163,70.2474,4100.0
2013-10-09 12:20:00,90.23,90.24,90.15,90.18,4400.0,70.2552,70.263,70.1929,70.2163,4400.0
2013-10-09 12:25:00,90.16,90.24,90.14,90.22,3300.0,70.2007,70.263,70.1851,70.2474,3300.0
2013-10-09 12:30:00,90.24,90.39,90.24,90.39,1900.0,70.263,70.3798,70.263,70.3798,1900.0
2013-10-09 12:35:00,90.4,90.41,90.3,90.37,5200.0,70.3876,70.3954,70.3097,70.3642,5200.0
2013-10-09 12:40:00,90.35,90.42,90.26,90.31,4100.0,70.3486,70.4031,70.2786,70.3175,4100.0
2013-10-09 12:45:00,90.28,90.28,90.19,90.19,1900.0,70.2941,70.2941,70.2241,70.2241,1900.0
2013-10-09 12:50:00,90.19,90.22,90.17,90.19,3000.0,70.2241,70.2474,70.2085,70.2241,3000.0
2013-10-09 12:55:00,90.25,90.28,90.2,90.21,3900.0,70.2708,70.2941,70.2318,70.2396,3900.0
2013-10-09 13:00:00,90.23,90.36,90.22,90.32,3200.0,70.2552,70.3564,70.2474,70.3253,3200.0
2013-10-09 13:05:00,90.35,90.38,90.31,90.36,2500.0,70.3486,70.372,70.3175,70.3564,2500.0
2013-10-09 13:10:00,90.32,90.47,90.29,90.47,4700.0,70.3253,70.4421,70.3019,70.4421,4700.0
2013-10-09 13:15:00,90.48,90.62,90.48,90.61,4100.0,70.4499,70.5589,70.4499,70.5511,4100.0
2013-10-09 13:20:00,90.6,90.83,90.59,90.82,7200.0,70.5433,70.7224,70.5355,70.7146,7200.0
2013-10-09 13:25:00,90.8,90.84,90.71,90.75,4100.0,70.699,70.7302,70.6289,70.6601,4100.0
2013-10-09 13:30:00,90.76,90.81,90.61,90.62,4200.0,70.6679,70.7068,70.5511,70.5589,4200.0
2013-10-09 13:35:00,90.59,90.65,90.58,90.58,2500.0,70.5355,70.5822,70.5277,70.5277,2500.0
2013-10-09 13:40:00,90.61,90.72,90.61,90.63,2300.0,70.5511,70.6367,70.5511,70.5667,2300.0
2013-10-09 13:45:00,90.66,90.71,90.59,90.59,2000.0,70.59,70.6289,70.5355,70.5355,2000.0
2013-10-09 13:50:00,90.62,90.78,90.61,90.71,2600.0,70.5589,70.6834,70.5511,70.6289,2600.0
2013-10-09 13:55:00,90.71,90.73,90.68,90.71,1900.0,70.6289,70.6445,70.6056,70.6289,1900.0
2013-10-09 14:00:00,90.69,90.79,90.5,90.77,18100.0,70.6134,70.6912,70.4654,70.6757,18100.0
2013-10-09 14:05:00,90.7,90.83,90.7,90.78,2500.0,70.6212,70.7224,70.6212,70.6834,2500.0
2013-10-09 14:10:00,90.8,90.83,90.63,90.65,3600.0,70.699,70.7224,70.5667,70.5822,3600.0
2013-10-09 14:15:00,90.67,90.67,90.53,90.59,3500.0,70.5978,70.5978,70.4888,70.5355,3500.0
2013-10-09 14:20:00,90.57,90.8,90.46,90.57,11600.0,70.5199,70.699,70.4343,70.5199,11600.0
2013-10-09 14:25:00,90.58,90.74,90.54,90.74,5400.0,70.5277,70.6523,70.4966,70.6523,5400.0
2013-10-09 14:30:00,90.73,90.97,90.73,90.86,6400.0,70.6445,70.8314,70.6445,70.7457,6400.0
2013-10-09 14:35:00,90.86,90.9,90.73,90.79,5300.0,70.7457,70.7769,70.6445,70.6912,5300.0
2013-10-09 14:40:00,90.78,90.8,90.69,90.77,5200.0,70.6834,70.699,70.6134,70.6757,5200.0
2013-10-09 14:45:00,90.77,90.82,90.72,90.78,4000.0,70.6757,70.7146,70.6367,70.6834,4000.0
2013-10-09 14:50:00,90.78,90.88,90.73,90.77,4700.0,70.6834,70.7613,70.6445,70.6757,4700.0
2013-10-09 14:55:00,90.81,90.96,90.81,90.9,3600.0,70.7068,70.8236,70.7068,70.7769,3600.0
2013-10-09 15:00:00,90.93,90.93,90.84,90.87,3500.0,70.8002,70.8002,70.7302,70.7535,3500.0
2013-10-09 15:05:00,90.9,90.98,90.83,90.98,5400.0,70.7769,70.8392,70.7224,70.8392,5400.0
2013-10-09 15:10:00,90.93,90.94,90.85,90.86,5500.0,70.8002,70.808,70.738,70.7457,5500.0
2013-10-09 15:15:00,90.84,90.91,90.8,90.89,8700.0,70.7302,70.7847,70.699,70.7691,8700.0
2013-10-09 15:20:00,90.89,90.92,90.75,90.82,9200.0,70.7691,70.7925,70.6601,70.7146,9200.0
2013-10-09 15:25:00,90.82,90.89,90.75,90.84,8700.0,70.7146,70.7691,70.6601,70.7302,8700.0
2013-10-09 15:30:00,90.85,90.98,90.84,90.91,8000.0,70.738,70.8392,70.7302,70.7847,8000.0
2013-10-09 15:35:00,90.94,90.94,90.73,90.77,18500.0,70.808,70.808,70.6445,70.6757,18500.0
2013-10-09 15:40:00,90.77,90.79,90.66,90.68,23900.0,70.6757,70.6912,70.59,70.6056,23900.0
2013-10-09 15:45:00,90.68,90.68,90.3,90.32,33200.0,70.6056,70.6056,70.3097,70.3253,33200.0
2013-10-09 15:50:00,90.33,90.59,90.29,90.57,48600.0,70.3331,70.5355,70.3019,70.5199,48600.0
2013-10-09 15:55:00,90.56,90.62,90.47,90.51,57900.0,70.5122,70.5589,70.4421,70.4732,57900.0
2013-10-10 09:30:00,92.37,92.72,92.18,92.35,19700.0,71.9215,72.194,71.7735,71.9059,19700.0
2013-10-10 09:35:00,92.34,92.53,92.13,92.24,12600.0,71.8981,72.046,71.7346,71.8202,12600.0
2013-10-10 09:40:00,92.25,92.72,92.19,92.54,35600.0,71.828,72.194,71.7813,72.0538,35600.0
2013-10-10 09:45:00,92.53,92.61,92.22,92.45,9600.0,72.046,72.1083,71.8047,71.9838,9600.0
2013-10-10 09:50:00,92.45,92.52,92.26,92.39,22700.0,71.9838,72.0383,71.8358,71.937,22700.0
2013-10-10 09:55:00,92.37,92.58,92.36,92.55,10100.0,71.9215,72.085,71.9137,72.0616,10100.0
2013-10-10 10:00:00,92.56,92.69,92.49,92.69,16400.0,72.0694,72.1706,72.0149,72.1706,16400.0
2013-10-10 10:05:00,92.69,92.73,92.54,92.56,11900.0,72.1706,72.2018,72.0538,72.0694,11900.0
2013-10-10 10:10:00,92.56,92.62,92.49,92.61,9900.0,72.0694,72.1161,72.0149,72.1083,9900.0
2013-10-10 10:15:00,92.59,92.62,92.5,92.55,18700.0,72.0928,72.1161,72.0227,72.0616,18700.0
2013-10-10 10:20:00,92.59,92.62,92.55,92.62,22800.0,72.0928,72.1161,72.0616,72.1161,22800.0
2013-10-10 10:25:00,92.65,92.69,92.59,92.66,8100.0,72.1395,72.1706,72.0928,72.1473,8100.0
2013-10-10 10:30:00,92.68,92.73,92.58,92.65,8300.0,72.1628,72.2018,72.085,72.1395,8300.0
2013-10-10 10:35:00,92.66,92.79,92.65,92.7,11600.0,72.1473,72.2485,72.1395,72.1784,11600.0
2013-10-10 10:40:00,92.72,92.72,92.65,92.68,15700.0,72.194,72.194,72.1395,72.1628,15700.0
2013-10-10 10:45:00,92.66,92.72,92.61,92.61,8300.0,72.1473,72.194,72.1083,72.1083,8300.0
2013-10-10 10:50:00,92.63,92.69,92.57,92.59,6900.0,72.1239,72.1706,72.0772,72.0928,6900.0
2013-10-10 10:55:00,92.59,92.62,92.55,92.62,4900.0,72.0928,72.1161,72.0616,72.1161,4900.0
2013-10-10 11:00:00,92.61,92.62,92.25,92.35,28400.0,72.1083,72.1161,71.828,71.9059,28400.0
2013-10-10 11:05:00,92.4,92.4,92.25,92.28,10200.0,71.9448,71.9448,71.828,71.8514,10200.0
2013-10-10 11:10:00,92.27,92.31,92.18,92.24,10400.0,71.8436,71.8747,71.7735,71.8202,10400.0
2013-10-10 11:15:00,92.27,92.32,92.21,92.24,6200.0,71.8436,71.8825,71.7969,71.8202,6200.0
2013-10-10 11:20:00,92.25,92.34,92.23,92.33,8300.0,71.828,71.8981,71.8125,71.8903,8300.0
2013-10-10 11:25:00,92.32,92.47,92.29,92.44,7900.0,71.8825,71.9993,71.8592,71.976,7900.0
2013-10-10 11:30:00,92.43,92.63,92.35,92.62,11100.0,71.9682,72.1239,71.9059,72.1161,11100.0
2013-10-10 11:35:00,92.66,92.75,92.61,92.66,12300.0,72.1473,72.2173,72.1083,72.1473,12300.0
2013-10-10 11:40:00,92.66,92.69,92.6,92.65,6500.0,72.1473,72.1706,72.1005,72.1395,6500.0
2013-10-10 11:45:00,92.66,92.75,92.65,92.7,9000.0,72.1473,72.2173,72.1395,72.1784,9000.0
2013-10-10 11:50:00,92.75,92.78,92.68,92.75,5100.0,72.2173,72.2407,72.1628,72.2173,5100.0
2013-10-10 11:55:00,92.78,92.87,92.68,92.71,8900.0,72.2407,72.3108,72.1628,72.1862,8900.0
2013-10-10 12:00:00,92.73,92.78,92.7,92.75,8200.0,72.2018,72.2407,72.1784,72.2173,8200.0
2013-10-10 12:05:00,92.77,92.84,92.75,92.76,10900.0,72.2329,72.2874,72.2173,72.2251,10900.0
2013-10-10 12:10:00,92.77,92.83,92.71,92.79,14900.0,72.2329,72.2796,72.1862,72.2485,14900.0
2013-10-10 12:15:00,92.81,92.84,92.74,92.78,6700.0,72.2641,72.2874,72.2096,72.2407,6700.0
2013-10-10 12:20:00,92.76,92.79,92.73,92.77,10300.0,72.2251,72.2485,72.2018,72.2329,10300.0
2013-10-10 12:25:00,92.78,92.81,92.73,92.8,8400.0,72.2407,72.2641,72.2018,72.2563,8400.0
2013-10-10 12:30:00,92.82,92.93,92.78,92.93,3800.0,72.2718,72.3575,72.2407,72.3575,3800.0
2013-10-10 12:35:00,92.95,92.99,92.93,92.94,4900.0,72.3731,72.4042,72.3575,72.3653,4900.0
2013-10-10 12:40:00,92.94,92.96,92.9,92.91,3300.0,72.3653,72.3808,72.3341,72.3419,3300.0
2013-10-10 12:45:00,92.93,92.95,92.9,92.93,3900.0,72.3575,72.3731,72.3341,72.3575,3900.0
2013-10-10 12:50:00,92.93,93.04,92.9,92.99,6500.0,72.3575,72.4431,72.3341,72.4042,6500.0
2013-10-10 12:55:00,92.98,93.04,92.98,93.01,3700.0,72.3964,72.4431,72.3964,72.4198,3700.0
2013-10-10 13:00:00,93.0,93.0,92.8,92.8,4400.0,72.412,72.412,72.2563,72.2563,4400.0
2013-10-10 13:05:00,92.83,92.89,92.83,92.85,7100.0,72.2796,72.3263,72.2796,72.2952,7100.0
2013-10-10 13:10:00,92.88,92.97,92.87,92.89,8600.0,72.3186,72.3886,72.3108,72.3263,8600.0
2013-10-10 13:15:00,92.93,92.94,92.85,92.88,7800.0,72.3575,72.3653,72.2952,72.3186,7800.0
2013-10-10 13:20:00,92.88,92.91,92.77,92.77,9000.0,72.3186,72.3419,72.2329,72.2329,9000.0
2013-10-10 13:25:00,92.77,92.8,92.7,92.78,7500.0,72.2329,72.2563,72.1784,72.2407,7500.0
2013-10-10 13:30:00,92.77,92.82,92.76,92.82,5000.0,72.2329,72.2718,72.2251,72.2718,5000.0
2013-10-10 13:35:00,92.85,92.85,92.73,92.75,10700.0,72.2952,72.2952,72.2018,72.2173,10700.0
2013-10-10 13:40:00,92.75,92.76,92.68,92.71,9400.0,72.2173,72.2251,72.1628,72.1862,9400.0
2013-10-10 13:45:00,92.76,92.79,92.72,92.78,3500.0,72.2251,72.2485,72.194,72.2407,3500.0
2013-10-10 13:50:00,92.81,92.82,92.75,92.8,7800.0,72.2641,72.2718,72.2173,72.2563,7800.0
2013-10-10 13:55:00,92.81,92.84,92.77,92.82,6500.0,72.2641,72.2874,72.2329,72.2718,6500.0
2013-10-10 14:00:00,92.82,92.82,92.68,92.69,5300.0,72.2718,72.2718,72.1628,72.1706,5300.0
2013-10-10 14:05:00,92.7,92.74,92.61,92.69,9200.0,72.1784,72.2096,72.1083,72.1706,9200.0
2013-10-10 14:10:00,92.67,92.76,92.63,92.75,12100.0,72.155,72.2251,72.1239,72.2173,12100.0
2013-10-10 14:15:00,92.77,92.78,92.59,92.59,6700.0,72.2329,72.2407,72.0928,72.0928,6700.0
2013-10-10 14:20:00,92.62,92.75,92.59,92.75,5100.0,72.1161,72.2173,72.0928,72.2173,5100.0
2013-10-10 14:25:00,92.75,92.81,92.74,92.78,5400.0,72.2173,72.2641,72.2096,72.2407,5400.0
2013-10-10 14:30:00,92.78,92.83,92.71,92.82,6900.0,72.2407,72.2796,72.1862,72.2718,6900.0
2013-10-10 14:35:00,92.86,92.88,92.8,92.8,4700.0,72.303,72.3186,72.2563,72.2563,4700.0
2013-10-10 14:40:00,92.8,92.86,92.78,92.81,7600.0,72.2563,72.303,72.2407,72.2641,7600.0
2013-10-10 14:45:00,92.82,92.84,92.73,92.77,7100.0,72.2718,72.2874,72.2018,72.2329,7100.0
2013-10-10 14:50:00,92.76,92.81,92.74,92.81,11800.0,72.2251,72.2641,72.2096,72.2641,11800.0
2013-10-10 14:55:00,92.8,92.85,92.78,92.84,4900.0,72.2563,72.2952,72.2407,72.2874,4900.0
2013-10-10 15:00:00,92.85,93.06,92.83,93.05,15000.0,72.2952,72.4587,72.2796,72.4509,15000.0
2013-10-10 15:05:00,93.04,93.18,93.04,93.18,9900.0,72.4431,72.5521,72.4431,72.5521,9900.0
2013-10-10 15:10:00,93.18,93.38,93.17,93.34,15000.0,72.5521,72.7079,72.5444,72.6767,15000.0
2013-10-10 15:15:00,93.33,93.33,93.14,93.2,14400.0,72.6689,72.6689,72.521,72.5677,14400.0
2013-10-10 15:20:00,93.22,93.26,93.15,93.2,7700.0,72.5833,72.6144,72.5288,72.5677,7700.0
2013-10-10 15:25:00,93.18,93.28,93.18,93.24,10200.0,72.5521,72.63,72.5521,72.5989,10200.0
2013-10-10 15:30:00,93.24,93.26,93.14,93.14,9700.0,72.5989,72.6144,72.521,72.521,9700.0
2013-10-10 15:35:00,93.12,93.21,93.12,93.2,15300.0,72.5054,72.5755,72.5054,72.5677,15300.0
2013-10-10 15:40:00,93.21,93.29,93.15,93.25,19300.0,72.5755,72.6378,72.5288,72.6067,19300.0
2013-10-10 15:45:00,93.23,93.29,93.14,93.19,25000.0,72.5911,72.6378,72.521,72.5599,25000.0
2013-10-10 15:50:00,93.18,93.23,93.15,93.19,28600.0,72.5521,72.5911,72.5288,72.5599,28600.0
2013-10-10 15:55:00,93.17,93.4,93.13,93.36,74900.0,72.5444,72.7234,72.5132,72.6923,74900.0
2013-10-11 09:30:00,93.14,93.32,93.14,93.2,21600.0,72.521,72.6612,72.521,72.5677,21600.0
2013-10-11 09:35:00,93.2,93.51,93.14,93.46,9000.0,72.5677,72.8091,72.521,72.7702,9000.0
2013-10-11 09:40:00,93.46,93.56,93.33,93.51,6800.0,72.7702,72.848,72.6689,72.8091,6800.0
2013-10-11 09:45:00,93.53,93.77,93.53,93.76,7700.0,72.8247,73.0115,72.8247,73.0037,7700.0
2013-10-11 09:50:00,93.74,93.74,93.56,93.64,10000.0,72.9882,72.9882,72.848,72.9103,10000.0
2013-10-11 09:55:00,93.64,93.91,93.64,93.87,10700.0,72.9103,73.1205,72.9103,73.0894,10700.0
2013-10-11 10:00:00,93.89,94.01,93.87,93.96,16800.0,73.105,73.1984,73.0894,73.1595,16800.0
2013-10-11 10:05:00,93.98,94.12,93.96,93.97,7400.0,73.175,73.2841,73.1595,73.1673,7400.0
2013-10-11 10:10:00,93.98,94.01,93.81,93.98,6000.0,73.175,73.1984,73.0427,73.175,6000.0
2013-10-11 10:15:00,94.0,94.05,93.85,93.93,10600.0,73.1906,73.2295,73.0738,73.1361,10600.0
2013-10-11 10:20:00,93.94,93.97,93.84,93.87,11800.0,73.1439,73.1673,73.066,73.0894,11800.0
2013-10-11 10:25:00,93.88,94.06,93.83,93.98,14300.0,73.0972,73.2373,73.0583,73.175,14300.0
2013-10-11 10:30:00,93.95,94.01,93.93,93.96,6200.0,73.1517,73.1984,73.1361,73.1595,6200.0
2013-10-11 10:35:00,93.99,94.05,93.8,93.82,8500.0,73.1828,73.2295,73.0349,73.0505,8500.0
2013-10-11 10:40:00,93.84,93.88,93.73,93.84,7500.0,73.066,73.0972,72.9804,73.066,7500.0
2013-10-11 10:45:00,93.81,93.81,93.65,93.65,14400.0,73.0427,73.0427,72.9181,72.9181,14400.0
2013-10-11 10:50:00,93.68,93.77,93.66,93.76,5900.0,72.9415,73.0115,72.9259,73.0037,5900.0
2013-10-11 10:55:00,93.78,93.91,93.77,93.89,5500.0,73.0193,73.1205,73.0115,73.105,5500.0
2013-10-11 11:00:00,93.89,93.89,93.77,93.77,7000.0,73.105,73.105,73.0115,73.0115,7000.0
2013-10-11 11:05:00,93.8,93.92,93.8,93.9,11500.0,73.0349,73.1283,73.0349,73.1128,11500.0
2013-10-11 11:10:00,93.91,93.95,93.89,93.94,7800.0,73.1205,73.1517,73.105,73.1439,7800.0
2013-10-11 11:15:00,93.95,93.95,93.78,93.86,10500.0,73.1517,73.1517,73.0193,73.0816,10500.0
2013-10-11 11:20:00,93.85,93.97,93.84,93.97,6100.0,73.0738,73.1673,73.066,73.1673,6100.0
2013-10-11 11:25:00,93.99,94.06,93.94,93.96,7500.0,73.1828,73.2373,73.1439,73.1595,7500.0
2013-10-11 11:30:00,93.97,94.06,93.93,94.02,7000.0,73.1673,73.2373,73.1361,73.2062,7000.0
2013-10-11 11:35:00,94.04,94.21,94.04,94.18,4900.0,73.2218,73.3541,73.2218,73.3308,4900.0
2013-10-11 11:40:00,94.17,94.31,94.15,94.25,7500.0,73.323,73.432,73.3074,73.3853,7500.0
2013-10-11 11:45:00,94.3,94.34,94.24,94.33,10800.0,73.4242,73.4553,73.3775,73.4476,10800.0
2013-10-11 11:50:00,94.36,94.38,94.29,94.31,3500.0,73.4709,73.4865,73.4164,73.432,3500.0
2013-10-11 11:55:00,94.29,94.48,94.29,94.46,5200.0,73.4164,73.5644,73.4164,73.5488,5200.0
2013-10-11 12:00:00,94.43,94.54,94.42,94.49,8900.0,73.5254,73.6111,73.5176,73.5721,8900.0
2013-10-11 12:05:00,94.48,94.58,94.45,94.57,7800.0,73.5644,73.6422,73.541,73.6344,7800.0
2013-10-11 12:10:00,94.52,94.54,94.45,94.5,9100.0,73.5955,73.6111,73.541,73.5799,9100.0
2013-10-11 12:15:00,94.52,94.61,94.5,94.61,5900.0,73.5955,73.6656,73.5799,73.6656,5900.0
2013-10-11 12:20:00,94.65,94.73,94.61,94.62,7400.0,73.6967,73.759,73.6656,73.6734,7400.0
2013-10-11 12:25:00,94.63,94.67,94.59,94.62,6100.0,73.6812,73.7123,73.65,73.6734,6100.0
2013-10-11 12:30:00,94.6,94.62,94.55,94.55,8000.0,73.6578,73.6734,73.6189,73.6189,8000.0
2013-10-11 12:35:00,94.58,94.62,94.56,94.59,4700.0,73.6422,73.6734,73.6266,73.65,4700.0
2013-10-11 12:40:00,94.61,94.69,94.59,94.66,6100.0,73.6656,73.7279,73.65,73.7045,6100.0
2013-10-11 12:45:00,94.67,94.7,94.55,94.55,5800.0,73.7123,73.7357,73.6189,73.6189,5800.0
2013-10-11 12:50:00,94.58,94.66,94.57,94.65,5400.0,73.6422,73.7045,73.6344,73.6967,5400.0
2013-10-11 12:55:00,94.62,94.69,94.61,94.67,4000.0,73.6734,73.7279,73.6656,73.7123,4000.0
2013-10-11 13:00:00,94.61,94.65,94.49,94.54,11000.0,73.6656,73.6967,73.5721,73.6111,11000.0
2013-10-11 13:05:00,94.52,94.57,94.49,94.52,9900.0,73.5955,73.6344,73.5721,73.5955,9900.0
2013-10-11 13:10:00,94.56,94.58,94.39,94.42,13000.0,73.6266,73.6422,73.4943,73.5176,13000.0
2013-10-11 13:15:00,94.38,94.38,94.16,94.16,7600.0,73.4865,73.4865,73.3152,73.3152,7600.0
2013-10-11 13:20:00,94.16,94.21,94.13,94.21,6700.0,73.3152,73.3541,73.2918,73.3541,6700.0
2013-10-11 13:25:00,94.23,94.32,94.11,94.28,33700.0,73.3697,73.4398,73.2763,73.4086,33700.0
2013-10-11 13:30:00,94.27,94.33,94.27,94.33,3400.0,73.4008,73.4476,73.4008,73.4476,3400.0
2013-10-11 13:35:00,94.34,94.39,94.22,94.23,10200.0,73.4553,73.4943,73.3619,73.3697,10200.0
2013-10-11 13:40:00,94.21,94.21,94.03,94.06,18500.0,73.3541,73.3541,73.214,73.2373,18500.0
2013-10-11 13:45:00,94.04,94.18,94.04,94.13,8600.0,73.2218,73.3308,73.2218,73.2918,8600.0
2013-10-11 13:50:00,94.12,94.12,93.99,94.04,18400.0,73.2841,73.2841,73.1828,73.2218,18400.0
2013-10-11 13:55:00,94.07,94.13,94.01,94.04,20400.0,73.2451,73.2918,73.1984,73.2218,20400.0
2013-10-11 14:00:00,94.06,94.15,94.02,94.15,14400.0,73.2373,73.3074,73.2062,73.3074,14400.0
2013-10-11 14:05:00,94.15,94.27,94.08,94.23,13100.0,73.3074,73.4008,73.2529,73.3697,13100.0
2013-10-11 14:10:00,94.2,94.21,93.97,93.97,25500.0,73.3463,73.3541,73.1673,73.1673,25500.0
2013-10-11 14:15:00,93.98,94.17,93.9,94.06,50400.0,73.175,73.323,73.1128,73.2373,50400.0
2013-10-11 14:20:00,94.06,94.18,94.0,94.16,14500.0,73.2373,73.3308,73.1906,73.3152,14500.0
2013-10-11 14:25:00,94.17,94.18,94.01,94.01,11200.0,73.323,73.3308,73.1984,73.1984,11200.0
2013-10-11 14:30:00,94.02,94.11,94.02,94.06,10400.0,73.2062,73.2763,73.2062,73.2373,10400.0
2013-10-11 14:35:00,94.06,94.08,93.92,93.93,27200.0,73.2373,73.2529,73.1283,73.1361,27200.0
2013-10-11 14:40:00,93.93,94.05,93.91,94.02,35000.0,73.1361,73.2295,73.1205,73.2062,35000.0
2013-10-11 14:45:00,94.0,94.02,93.94,93.95,13900.0,73.1906,73.2062,73.1439,73.1517,13900.0
2013-10-11 14:50:00,93.94,93.98,93.89,93.95,14000.0,73.1439,73.175,73.105,73.1517,14000.0
2013-10-11 14:55:00,93.95,93.98,93.91,93.93,16300.0,73.1517,73.175,73.1205,73.1361,16300.0
2013-10-11 15:00:00,93.94,93.97,93.86,93.86,18500.0,73.1439,73.1673,73.0816,73.0816,18500.0
2013-10-11 15:05:00,93.89,93.89,93.74,93.88,27000.0,73.105,73.105,72.9882,73.0972,27000.0
2013-10-11 15:10:00,93.88,93.91,93.79,93.79,22100.0,73.0972,73.1205,73.0271,73.0271,22100.0
2013-10-11 15:15:00,93.8,93.93,93.67,93.87,29500.0,73.0349,73.1361,72.9337,73.0894,29500.0
2013-10-11 15:20:00,93.85,94.02,93.82,94.0,19600.0,73.0738,73.2062,73.0505,73.1906,19600.0
2013-10-11 15:25:00,94.01,94.03,93.91,93.97,24400.0,73.1984,73.214,73.1205,73.1673,24400.0
2013-10-11 15:30:00,93.97,94.09,93.95,93.96,37300.0,73.1673,73.2607,73.1517,73.1595,37300.0
2013-10-11 15:35:00,94.0,94.01,93.82,93.93,19200.0,73.1906,73.1984,73.0505,73.1361,19200.0
2013-10-11 15:40:00,93.93,94.05,93.93,94.0,17300.0,73.1361,73.2295,73.1361,73.1906,17300.0
2013-10-11 15:45:00,94.01,94.01,93.87,93.91,39000.0,73.1984,73.1984,73.0894,73.1205,39000.0
2013-10-11 15:50:00,93.92,94.04,93.87,94.01,21100.0,73.1283,73.2218,73.0894,73.1984,21100.0
2013-10-11 15:55:00,93.99,94.31,93.99,94.28,37700.0,73.1828,73.432,73.1828,73.4086,37700.0
2013-10-14 09:30:00,93.49,93.55,92.89,93.42,14900.0,72.7935,72.8402,72.3263,72.739,14900.0
2013-10-14 09:35:00,93.52,93.84,93.44,93.54,5300.0,72.8169,73.066,72.7546,72.8325,5300.0
2013-10-14 09:40:00,93.54,93.6,93.42,93.46,12700.0,72.8325,72.8792,72.739,72.7702,12700.0
2013-10-14 09:45:00,93.51,93.63,93.31,93.31,4500.0,72.8091,72.9025,72.6534,72.6534,4500.0
2013-10-14 09:50:00,93.23,93.55,93.23,93.52,7000.0,72.5911,72.8402,72.5911,72.8169,7000.0
2013-10-14 09:55:00,93.42,93.59,93.35,93.47,9300.0,72.739,72.8714,72.6845,72.7779,9300.0
2013-10-14 10:00:00,93.5,93.57,93.4,93.4,7700.0,72.8013,72.8558,72.7234,72.7234,7700.0
2013-10-14 10:05:00,93.37,93.38,93.24,93.38,4200.0,72.7001,72.7079,72.5989,72.7079,4200.0
2013-10-14 10:10:00,93.32,93.45,93.3,93.4,3500.0,72.6612,72.7624,72.6456,72.7234,3500.0
2013-10-14 10:15:00,93.43,93.45,93.26,93.28,3700.0,72.7468,72.7624,72.6144,72.63,3700.0
2013-10-14 10:20:00,93.3,93.44,93.26,93.28,33900.0,72.6456,72.7546,72.6144,72.63,33900.0
2013-10-14 10:25:00,93.29,93.37,93.27,93.37,14100.0,72.6378,72.7001,72.6222,72.7001,14100.0
2013-10-14 10:30:00,93.39,93.41,93.24,93.24,7700.0,72.7157,72.7312,72.5989,72.5989,7700.0
2013-10-14 10:35:00,93.23,93.37,93.23,93.32,11100.0,72.5911,72.7001,72.5911,72.6612,11100.0
2013-10-14 10:40:00,93.29,93.32,93.24,93.32,4600.0,72.6378,72.6612,72.5989,72.6612,4600.0
2013-10-14 10:45:00,93.31,93.44,93.3,93.37,2600.0,72.6534,72.7546,72.6456,72.7001,2600.0
2013-10-14 10:50:00,93.38,93.38,93.17,93.19,4300.0,72.7079,72.7079,72.5444,72.5599,4300.0
2013-10-14 10:55:00,93.14,93.3,93.14,93.26,3400.0,72.521,72.6456,72.521,72.6144,3400.0
2013-10-14 11:00:00,93.26,93.27,93.17,93.27,11000.0,72.6144,72.6222,72.5444,72.6222,11000.0
2013-10-14 11:05:00,93.25,93.27,93.17,93.22,20300.0,72.6067,72.6222,72.5444,72.5833,20300.0
2013-10-14 11:10:00,93.24,93.33,93.24,93.3,3400.0,72.5989,72.6689,72.5989,72.6456,3400.0
2013-10-14 11:15:00,93.3,93.32,93.19,93.2,12900.0,72.6456,72.6612,72.5599,72.5677,12900.0
2013-10-14 11:20:00,93.22,93.24,93.2,93.2,4000.0,72.5833,72.5989,72.5677,72.5677,4000.0
2013-10-14 11:25:00,93.22,93.23,93.14,93.22,12900.0,72.5833,72.5911,72.521,72.5833,12900.0
2013-10-14 11:30:00,93.24,93.35,93.24,93.26,13400.0,72.5989,72.6845,72.5989,72.6144,13400.0
2013-10-14 11:35:00,93.27,93.46,93.27,93.45,4000.0,72.6222,72.7702,72.6222,72.7624,4000.0
2013-10-14 11:40:00,93.45,93.51,93.37,93.39,9100.0,72.7624,72.8091,72.7001,72.7157,9100.0
2013-10-14 11:45:00,93.37,93.49,93.36,93.47,9100.0,72.7001,72.7935,72.6923,72.7779,9100.0
2013-10-14 11:50:00,93.47,93.56,93.44,93.51,22900.0,72.7779,72.848,72.7546,72.8091,22900.0
2013-10-14 11:55:00,93.51,93.58,93.46,93.54,15000.0,72.8091,72.8636,72.7702,72.8325,15000.0
2013-10-14 12:00:00,93.56,93.77,93.56,93.76,20000.0,72.848,73.0115,72.848,73.0037,20000.0
2013-10-14 12:05:00,93.74,93.74,93.65,93.66,2500.0,72.9882,72.9882,72.9181,72.9259,2500.0
2013-10-14 12:10:00,93.67,93.68,93.6,93.68,2000.0,72.9337,72.9415,72.8792,72.9415,2000.0
2013-10-14 12:15:00,93.66,93.72,93.63,93.72,1900.0,72.9259,72.9726,72.9025,72.9726,1900.0
2013-10-14 12:20:00,93.72,93.76,93.69,93.69,4400.0,72.9726,73.0037,72.9492,72.9492,4400.0
2013-10-14 12:25:00,93.72,93.78,93.69,93.73,4300.0,72.9726,73.0193,72.9492,72.9804,4300.0
2013-10-14 12:30:00,93.74,93.83,93.74,93.77,1400.0,72.9882,73.0583,72.9882,73.0115,1400.0
2013-10-14 12:35:00,93.8,93.97,93.79,93.93,2700.0,73.0349,73.1673,73.0271,73.1361,2700.0
2013-10-14 12:40:00,93.94,93.94,93.86,93.87,1500.0,73.1439,73.1439,73.0816,73.0894,1500.0
2013-10-14 12:45:00,93.87,93.95,93.87,93.93,4400.0,73.0894,73.1517,73.0894,73.1361,4400.0
2013-10-14 12:50:00,93.94,94.06,93.94,94.05,1700.0,73.1439,73.2373,73.1439,73.2295,1700.0
2013-10-14 12:55:00,94.08,94.08,94.04,94.06,1900.0,73.2529,73.2529,73.2218,73.2373,1900.0
2013-10-14 13:00:00,94.08,94.08,93.98,94.05,5600.0,73.2529,73.2529,73.175,73.2295,5600.0
2013-10-14 13:05:00,94.1,94.23,94.08,94.22,3200.0,73.2685,73.3697,73.2529,73.3619,3200.0
2013-10-14 13:10:00,94.25,94.43,94.23,94.42,7400.0,73.3853,73.5254,73.3697,73.5176,7400.0
2013-10-14 13:15:00,94.41,94.45,94.34,94.36,5400.0,73.5099,73.541,73.4553,73.4709,5400.0
2013-10-14 13:20:00,94.36,94.36,94.32,94.34,35700.0,73.4709,73.4709,73.4398,73.4553,35700.0
2013-10-14 13:25:00,94.36,94.4,94.29,94.33,7400.0,73.4709,73.5021,73.4164,73.4476,7400.0
2013-10-14 13:30:00,94.34,94.35,94.27,94.34,13200.0,73.4553,73.4631,73.4008,73.4553,13200.0
2013-10-14 13:35:00,94.36,94.39,94.3,94.38,5800.0,73.4709,73.4943,73.4242,73.4865,5800.0
2013-10-14 13:40:00,94.41,94.44,94.4,94.44,5100.0,73.5099,73.5332,73.5021,73.5332,5100.0
2013-10-14 13:45:00,94.45,94.5,94.35,94.39,13700.0,73.541,73.5799,73.4631,73.4943,13700.0
2013-10-14 13:50:00,94.39,94.42,94.3,94.34,5800.0,73.4943,73.5176,73.4242,73.4553,5800.0
2013-10-14 13:55:00,94.34,94.5,94.34,94.48,4500.0,73.4553,73.5799,73.4553,73.5644,4500.0
2013-10-14 14:00:00,94.48,94.52,94.43,94.47,19200.0,73.5644,73.5955,73.5254,73.5566,19200.0
2013-10-14 14:05:00,94.47,94.57,94.42,94.45,57400.0,73.5566,73.6344,73.5176,73.541,57400.0
2013-10-14 14:10:00,94.47,94.5,94.43,94.48,6300.0,73.5566,73.5799,73.5254,73.5644,6300.0
2013-10-14 14:15:00,94.47,94.55,94.47,94.5,17900.0,73.5566,73.6189,73.5566,73.5799,17900.0
2013-10-14 14:20:00,94.5,94.56,94.38,94.39,20800.0,73.5799,73.6266,73.4865,73.4943,20800.0
2013-10-14 14:25:00,94.4,94.46,94.36,94.43,11600.0,73.5021,73.5488,73.4709,73.5254,11600.0
2013-10-14 14:30:00,94.43,94.49,94.43,94.49,6500.0,73.5254,73.5721,73.5254,73.5721,6500.0
2013-10-14 14:35:00,94.5,94.61,94.46,94.54,7900.0,73.5799,73.6656,73.5488,73.6111,7900.0
2013-10-14 14:40:00,94.52,94.54,94.26,94.38,23600.0,73.5955,73.6111,73.3931,73.4865,23600.0
2013-10-14 14:45:00,94.39,94.5,94.38,94.49,4500.0,73.4943,73.5799,73.4865,73.5721,4500.0
2013-10-14 14:50:00,94.47,94.47,94.36,94.37,2200.0,73.5566,73.5566,73.4709,73.4787,2200.0
2013-10-14 14:55:00,94.33,94.39,94.28,94.33,3300.0,73.4476,73.4943,73.4086,73.4476,3300.0
2013-10-14 15:00:00,94.34,94.42,94.25,94.4,8800.0,73.4553,73.5176,73.3853,73.5021,8800.0
2013-10-14 15:05:00,94.38,94.68,94.38,94.65,8100.0,73.4865,73.7201,73.4865,73.6967,8100.0
2013-10-14 15:10:00,94.67,94.67,94.56,94.65,8700.0,73.7123,73.7123,73.6266,73.6967,8700.0
2013-10-14 15:15:00,94.63,94.65,94.5,94.51,7000.0,73.6812,73.6967,73.5799,73.5877,7000.0
2013-10-14 15:20:00,94.52,94.52,94.42,94.46,10700.0,73.5955,73.5955,73.5176,73.5488,10700.0
2013-10-14 15:25:00,94.45,94.51,94.4,94.51,8800.0,73.541,73.5877,73.5021,73.5877,8800.0
2013-10-14 15:30:00,94.52,94.55,94.46,94.5,8700.0,73.5955,73.6189,73.5488,73.5799,8700.0
2013-10-14 15:35:00,94.5,94.53,94.38,94.41,13800.0,73.5799,73.6033,73.4865,73.5099,13800.0
2013-10-14 15:40:00,94.4,94.54,94.39,94.54,16500.0,73.5021,73.6111,73.4943,73.6111,16500.0
2013-10-14 15:45:00,94.52,94.52,94.23,94.27,44100.0,73.5955,73.5955,73.3697,73.4008,44100.0
2013-10-14 15:50:00,94.27,94.35,94.22,94.34,27600.0,73.4008,73.4631,73.3619,73.4553,27600.0
2013-10-14 15:55:00,94.34,94.57,94.3,94.55,34900.0,73.4553,73.6344,73.4242,73.6189,34900.0
2013-10-15 09:30:00,94.29,94.59,94.03,94.05,17700.0,73.4164,73.65,73.214,73.2295,17700.0
2013-10-15 09:35:00,94.09,94.3,94.02,94.02,13700.0,73.2607,73.4242,73.2062,73.2062,13700.0
2013-10-15 09:40:00,94.11,94.24,94.0,94.05,11700.0,73.2763,73.3775,73.1906,73.2295,11700.0
2013-10-15 09:45:00,94.06,94.18,93.97,94.18,12100.0,73.2373,73.3308,73.1673,73.3308,12100.0
2013-10-15 09:50:00,94.03,94.26,94.0,94.11,19400.0,73.214,73.3931,73.1906,73.2763,19400.0
2013-10-15 09:55:00,94.11,94.28,94.08,94.22,43400.0,73.2763,73.4086,73.2529,73.3619,43400.0
2013-10-15 10:00:00,94.28,94.4,94.16,94.29,8600.0,73.4086,73.5021,73.3152,73.4164,8600.0
2013-10-15 10:05:00,94.26,94.49,94.26,94.37,13600.0,73.3931,73.5721,73.3931,73.4787,13600.0
2013-10-15 10:10:00,94.37,94.56,94.35,94.5,19200.0,73.4787,73.6266,73.4631,73.5799,19200.0
2013-10-15 10:15:00,94.47,94.54,94.29,94.29,21400.0,73.5566,73.6111,73.4164,73.4164,21400.0
2013-10-15 10:20:00,94.38,94.71,94.38,94.69,24000.0,73.4865,73.7434,73.4865,73.7279,24000.0
2013-10-15 10:25:00,94.69,94.69,94.58,94.63,5700.0,73.7279,73.7279,73.6422,73.6812,5700.0
2013-10-15 10:30:00,94.62,94.7,94.45,94.49,18900.0,73.6734,73.7357,73.541,73.5721,18900.0
2013-10-15 10:35:00,94.56,94.58,94.45,94.5,30300.0,73.6266,73.6422,73.541,73.5799,30300.0
2013-10-15 10:40:00,94.5,94.54,94.23,94.37,21400.0,73.5799,73.6111,73.3697,73.4787,21400.0
2013-10-15 10:45:00,94.38,94.41,94.26,94.33,13000.0,73.4865,73.5099,73.3931,73.4476,13000.0
2013-10-15 10:50:00,94.34,94.37,94.25,94.36,19700.0,73.4553,73.4787,73.3853,73.4709,19700.0
2013-10-15 10:55:00,94.35,94.35,94.25,94.32,15900.0,73.4631,73.4631,73.3853,73.4398,15900.0
2013-10-15 11:00:00,94.29,94.52,94.22,94.36,18700.0,73.4164,73.5955,73.3619,73.4709,18700.0
2013-10-15 11:05:00,94.34,94.43,94.15,94.18,19900.0,73.4553,73.5254,73.3074,73.3308,19900.0
2013-10-15 11:10:00,94.23,94.6,94.14,94.47,19100.0,73.3697,73.6578,73.2996,73.5566,19100.0
2013-10-15 11:15:00,94.48,94.59,94.45,94.57,7000.0,73.5644,73.65,73.541,73.6344,7000.0
2013-10-15 11:20:00,94.59,94.74,94.59,94.74,6700.0,73.65,73.7668,73.65,73.7668,6700.0
2013-10-15 11:25:00,94.75,94.8,94.7,94.7,7100.0,73.7746,73.8135,73.7357,73.7357,7100.0
2013-10-15 11:30:00,94.69,94.81,94.69,94.75,4800.0,73.7279,73.8213,73.7279,73.7746,4800.0
2013-10-15 11:35:00,94.71,94.71,94.56,94.65,4300.0,73.7434,73.7434,73.6266,73.6967,4300.0
2013-10-15 11:40:00,94.68,94.71,94.63,94.66,3200.0,73.7201,73.7434,73.6812,73.7045,3200.0
2013-10-15 11:45:00,94.66,94.73,94.56,94.61,5400.0,73.7045,73.759,73.6266,73.6656,5400.0
2013-10-15 11:50:00,94.61,94.74,94.61,94.74,6100.0,73.6656,73.7668,73.6656,73.7668,6100.0
2013-10-15 11:55:00,94.76,94.79,94.59,94.6,6600.0,73.7824,73.8057,73.65,73.6578,6600.0
2013-10-15 12:00:00,94.59,94.59,94.38,94.42,8600.0,73.65,73.65,73.4865,73.5176,8600.0
2013-10-15 12:05:00,94.43,94.53,94.38,94.52,6100.0,73.5254,73.6033,73.4865,73.5955,6100.0
2013-10-15 12:10:00,94.54,94.58,94.36,94.36,5300.0,73.6111,73.6422,73.4709,73.4709,5300.0
2013-10-15 12:15:00,94.34,94.34,94.19,94.25,7900.0,73.4553,73.4553,73.3386,73.3853,7900.0
2013-10-15 12:20:00,94.26,94.35,94.25,94.34,10700.0,73.3931,73.4631,73.3853,73.4553,10700.0
2013-10-15 12:25:00,94.34,94.34,94.19,94.19,13200.0,73.4553,73.4553,73.3386,73.3386,13200.0
2013-10-15 12:30:00,94.18,94.29,94.09,94.29,8400.0,73.3308,73.4164,73.2607,73.4164,8400.0
2013-10-15 12:35:00,94.29,94.32,94.24,94.31,6400.0,73.4164,73.4398,73.3775,73.432,6400.0
2013-10-15 12:40:00,94.29,94.39,94.28,94.34,3600.0,73.4164,73.4943,73.4086,73.4553,3600.0
2013-10-15 12:45:00,94.35,94.38,94.35,94.36,1600.0,73.4631,73.4865,73.4631,73.4709,1600.0
2013-10-15 12:50:00,94.34,94.35,94.32,94.32,2600.0,73.4553,73.4631,73.4398,73.4398,2600.0
2013-10-15 12:55:00,94.32,94.32,94.22,94.29,4400.0,73.4398,73.4398,73.3619,73.4164,4400.0
2013-10-15 13:00:00,94.3,94.31,94.21,94.21,4200.0,73.4242,73.432,73.3541,73.3541,4200.0
2013-10-15 13:05:00,94.2,94.21,94.16,94.19,4700.0,73.3463,73.3541,73.3152,73.3386,4700.0
2013-10-15 13:10:00,94.18,94.31,94.12,94.29,3900.0,73.3308,73.432,73.2841,73.4164,3900.0
2013-10-15 13:15:00,94.29,94.29,94.17,94.17,7100.0,73.4164,73.4164,73.323,73.323,7100.0
2013-10-15 13:20:00,94.17,94.21,94.11,94.14,16400.0,73.323,73.3541,73.2763,73.2996,16400.0
2013-10-15 13:25:00,94.15,94.15,93.99,94.0,8300.0,73.3074,73.3074,73.1828,73.1906,8300.0
2013-10-15 13:30:00,94.02,94.13,93.94,94.12,19500.0,73.2062,73.2918,73.1439,73.2841,19500.0
2013-10-15 13:35:00,94.13,94.13,94.0,94.07,5900.0,73.2918,73.2918,73.1906,73.2451,5900.0
2013-10-15 13:40:00,94.07,94.14,94.04,94.13,7400.0,73.2451,73.2996,73.2218,73.2918,7400.0
2013-10-15 13:45:00,94.13,94.22,94.11,94.22,12000.0,73.2918,73.3619,73.2763,73.3619,12000.0
2013-10-15 13:50:00,94.22,94.32,94.22,94.26,3400.0,73.3619,73.4398,73.3619,73.3931,3400.0
2013-10-15 13:55:00,94.25,94.41,94.24,94.41,5300.0,73.3853,73.5099,73.3775,73.5099,5300.0
2013-10-15 14:00:00,94.41,94.49,94.41,94.46,8300.0,73.5099,73.5721,73.5099,73.5488,8300.0
2013-10-15 14:05:00,94.45,94.46,94.38,94.38,3200.0,73.541,73.5488,73.4865,73.4865,3200.0
2013-10-15 14:10:00,94.35,94.36,94.21,94.3,11400.0,73.4631,73.4709,73.3541,73.4242,11400.0
2013-10-15 14:15:00,94.29,94.3,94.25,94.27,8300.0,73.4164,73.4242,73.3853,73.4008,8300.0
2013-10-15 14:20:00,94.27,94.27,94.02,94.02,11000.0,73.4008,73.4008,73.2062,73.2062,11000.0
2013-10-15 14:25:00,94.02,94.06,93.88,93.88,8300.0,73.2062,73.2373,73.0972,73.0972,8300.0
2013-10-15 14:30:00,93.86,93.94,93.82,93.93,6000.0,73.0816,73.1439,73.0505,73.1361,6000.0
2013-10-15 14:35:00,93.9,93.9,93.47,93.69,12700.0,73.1128,73.1128,72.7779,72.9492,12700.0
2013-10-15 14:40:00,93.67,93.81,93.53,93.79,9400.0,72.9337,73.0427,72.8247,73.0271,9400.0
2013-10-15 14:45:00,93.79,93.79,93.52,93.73,20100.0,73.0271,73.0271,72.8169,72.9804,20100.0
2013-10-15 14:50:00,93.73,93.88,93.7,93.8,8900.0,72.9804,73.0972,72.957,73.0349,8900.0
2013-10-15 14:55:00,93.8,93.88,93.76,93.86,5000.0,73.0349,73.0972,73.0037,73.0816,5000.0
2013-10-15 15:00:00,93.88,93.95,93.76,93.83,12800.0,73.0972,73.1517,73.0037,73.0583,12800.0
2013-10-15 15:05:00,93.8,94.01,93.76,94.01,13600.0,73.0349,73.1984,73.0037,73.1984,13600.0
2013-10-15 15:10:00,94.03,94.15,94.01,94.1,9800.0,73.214,73.3074,73.1984,73.2685,9800.0
2013-10-15 15:15:00,94.08,94.12,94.01,94.12,9000.0,73.2529,73.2841,73.1984,73.2841,9000.0
2013-10-15 15:20:00,94.12,94.12,93.99,94.07,10000.0,73.2841,73.2841,73.1828,73.2451,10000.0
2013-10-15 15:25:00,94.09,94.1,94.01,94.04,9300.0,73.2607,73.2685,73.1984,73.2218,9300.0
2013-10-15 15:30:00,94.02,94.02,93.86,93.9,11400.0,73.2062,73.2062,73.0816,73.1128,11400.0
2013-10-15 15:35:00,93.9,93.98,93.84,93.87,19000.0,73.1128,73.175,73.066,73.0894,19000.0
2013-10-15 15:40:00,93.88,93.88,93.71,93.73,17500.0,73.0972,73.0972,72.9648,72.9804,17500.0
2013-10-15 15:45:00,93.74,93.8,93.73,93.76,19400.0,72.9882,73.0349,72.9804,73.0037,19400.0
2013-10-15 15:50:00,93.76,93.76,93.68,93.75,31100.0,73.0037,73.0037,72.9415,72.996,31100.0
2013-10-15 15:55:00,93.73,93.8,93.66,93.68,65500.0,72.9804,73.0349,72.9259,72.9415,65500.0
2013-10-16 09:30:00,94.56,94.63,94.41,94.54,7600.0,73.6266,73.6812,73.5099,73.6111,7600.0
2013-10-16 09:35:00,94.66,94.84,94.56,94.7,8900.0,73.7045,73.8447,73.6266,73.7357,8900.0
2013-10-16 09:40:00,94.7,94.84,94.58,94.68,15600.0,73.7357,73.8447,73.6422,73.7201,15600.0
2013-10-16 09:45:00,94.73,94.79,94.64,94.74,4900.0,73.759,73.8057,73.6889,73.7668,4900.0
2013-10-16 09:50:00,94.72,95.16,94.72,95.12,21700.0,73.7512,74.0938,73.7512,74.0627,21700.0
2013-10-16 09:55:00,95.19,95.65,95.13,95.55,6900.0,74.1172,74.4753,74.0705,74.3975,6900.0
2013-10-16 10:00:00,95.45,95.56,95.35,95.48,6700.0,74.3196,74.4053,74.2418,74.343,6700.0
2013-10-16 10:05:00,95.53,95.65,95.4,95.65,14900.0,74.3819,74.4753,74.2807,74.4753,14900.0
2013-10-16 10:10:00,95.65,95.73,95.55,95.63,22500.0,74.4753,74.5376,74.3975,74.4598,22500.0
2013-10-16 10:15:00,95.67,95.8,95.67,95.72,14300.0,74.4909,74.5921,74.4909,74.5299,14300.0
2013-10-16 10:20:00,95.69,95.78,95.68,95.78,4900.0,74.5065,74.5766,74.4987,74.5766,4900.0
2013-10-16 10:25:00,95.78,95.8,95.64,95.7,5400.0,74.5766,74.5921,74.4676,74.5143,5400.0
2013-10-16 10:30:00,95.72,95.85,95.72,95.85,6500.0,74.5299,74.6311,74.5299,74.6311,6500.0
2013-10-16 10:35:00,95.82,95.82,95.71,95.81,12200.0,74.6077,74.6077,74.5221,74.5999,12200.0
2013-10-16 10:40:00,95.81,95.84,95.74,95.83,5500.0,74.5999,74.6233,74.5454,74.6155,5500.0
2013-10-16 10:45:00,95.84,96.1,95.83,96.02,11600.0,74.6233,74.8257,74.6155,74.7634,11600.0
2013-10-16 10:50:00,96.03,96.03,95.88,95.98,16100.0,74.7712,74.7712,74.6544,74.7323,16100.0
2013-10-16 10:55:00,95.97,96.19,95.94,96.13,23500.0,74.7245,74.8958,74.7011,74.8491,23500.0
2013-10-16 11:00:00,96.11,96.24,96.04,96.22,10000.0,74.8335,74.9347,74.779,74.9192,10000.0
2013-10-16 11:05:00,96.22,96.34,96.16,96.25,12200.0,74.9192,75.0126,74.8724,74.9425,12200.0
2013-10-16 11:10:00,96.26,96.38,96.24,96.36,9000.0,74.9503,75.0437,74.9347,75.0282,9000.0
2013-10-16 11:15:00,96.33,96.37,96.22,96.26,10500.0,75.0048,75.036,74.9192,74.9503,10500.0
2013-10-16 11:20:00,96.23,96.32,96.2,96.25,9400.0,74.9269,74.997,74.9036,74.9425,9400.0
2013-10-16 11:25:00,96.25,96.26,96.07,96.07,7700.0,74.9425,74.9503,74.8024,74.8024,7700.0
2013-10-16 11:30:00,96.11,96.25,96.08,96.13,9500.0,74.8335,74.9425,74.8102,74.8491,9500.0
2013-10-16 11:35:00,96.09,96.29,96.08,96.28,7700.0,74.8179,74.9737,74.8102,74.9659,7700.0
2013-10-16 11:40:00,96.27,96.38,96.24,96.37,7100.0,74.9581,75.0437,74.9347,75.036,7100.0
2013-10-16 11:45:00,96.35,96.48,96.3,96.3,13100.0,75.0204,75.1216,74.9815,74.9815,13100.0
2013-10-16 11:50:00,96.29,96.33,96.23,96.32,21500.0,74.9737,75.0048,74.9269,74.997,21500.0
2013-10-16 11:55:00,96.31,96.31,96.18,96.24,10700.0,74.9892,74.9892,74.888,74.9347,10700.0
2013-10-16 12:00:00,96.22,96.31,96.19,96.26,6400.0,74.9192,74.9892,74.8958,74.9503,6400.0
2013-10-16 12:05:00,96.28,96.35,96.21,96.31,12200.0,74.9659,75.0204,74.9114,74.9892,12200.0
2013-10-16 12:10:00,96.32,96.38,96.2,96.21,12000.0,74.997,75.0437,74.9036,74.9114,12000.0
2013-10-16 12:15:00,96.21,96.34,96.21,96.33,4500.0,74.9114,75.0126,74.9114,75.0048,4500.0
2013-10-16 12:20:00,96.33,96.34,96.14,96.18,6800.0,75.0048,75.0126,74.8569,74.888,6800.0
2013-10-16 12:25:00,96.17,96.24,96.04,96.06,8900.0,74.8802,74.9347,74.779,74.7946,8900.0
2013-10-16 12:30:00,96.05,96.07,95.93,96.0,8800.0,74.7868,74.8024,74.6934,74.7479,8800.0
2013-10-16 12:35:00,96.02,96.15,96.01,96.14,6200.0,74.7634,74.8647,74.7557,74.8569,6200.0
2013-10-16 12:40:00,96.13,96.15,96.01,96.04,47600.0,74.8491,74.8647,74.7557,74.779,47600.0
2013-10-16 12:45:00,96.04,96.05,96.0,96.02,7500.0,74.779,74.7868,74.7479,74.7634,7500.0
2013-10-16 12:50:00,96.02,96.02,95.97,96.01,1200.0,74.7634,74.7634,74.7245,74.7557,1200.0
2013-10-16 12:55:00,96.01,96.05,95.95,96.03,6200.0,74.7557,74.7868,74.7089,74.7712,6200.0
2013-10-16 13:00:00,96.03,96.05,96.01,96.04,8900.0,74.7712,74.7868,74.7557,74.779,8900.0
2013-10-16 13:05:00,96.03,96.04,96.01,96.03,2700.0,74.7712,74.779,74.7557,74.7712,2700.0
2013-10-16 13:10:00,96.01,96.02,95.86,95.9,11500.0,74.7557,74.7634,74.6389,74.67,11500.0
2013-10-16 13:15:00,95.9,95.91,95.88,95.88,11300.0,74.67,74.6778,74.6544,74.6544,11300.0
2013-10-16 13:20:00,95.89,95.9,95.83,95.87,5700.0,74.6622,74.67,74.6155,74.6466,5700.0
2013-10-16 13:25:00,95.87,95.92,95.87,95.92,17500.0,74.6466,74.6856,74.6466,74.6856,17500.0
2013-10-16 13:30:00,95.95,96.07,95.93,96.07,3500.0,74.7089,74.8024,74.6934,74.8024,3500.0
2013-10-16 13:35:00,96.07,96.18,96.06,96.18,6000.0,74.8024,74.888,74.7946,74.888,6000.0
2013-10-16 13:40:00,96.18,96.23,96.16,96.17,16100.0,74.888,74.9269,74.8724,74.8802,16100.0
2013-10-16 13:45:00,96.19,96.27,96.18,96.25,10800.0,74.8958,74.9581,74.888,74.9425,10800.0
2013-10-16 13:50:00,96.28,96.32,96.26,96.28,9200.0,74.9659,74.997,74.9503,74.9659,9200.0
2013-10-16 13:55:00,96.27,96.33,96.25,96.31,8800.0,74.9581,75.0048,74.9425,74.9892,8800.0
2013-10-16 14:00:00,96.31,96.35,96.27,96.29,12400.0,74.9892,75.0204,74.9581,74.9737,12400.0
2013-10-16 14:05:00,96.28,96.34,96.24,96.34,5700.0,74.9659,75.0126,74.9347,75.0126,5700.0
2013-10-16 14:10:00,96.35,96.39,96.33,96.38,9600.0,75.0204,75.0515,75.0048,75.0437,9600.0
2013-10-16 14:15:00,96.39,96.4,96.29,96.32,6700.0,75.0515,75.0593,74.9737,74.997,6700.0
2013-10-16 14:20:00,96.33,96.35,96.28,96.31,18100.0,75.0048,75.0204,74.9659,74.9892,18100.0
2013-10-16 14:25:00,96.3,96.35,96.11,96.14,11300.0,74.9815,75.0204,74.8335,74.8569,11300.0
2013-10-16 14:30:00,96.14,96.15,96.04,96.05,12800.0,74.8569,74.8647,74.779,74.7868,12800.0
2013-10-16 14:35:00,96.06,96.06,96.03,96.05,8800.0,74.7946,74.7946,74.7712,74.7868,8800.0
2013-10-16 14:40:00,96.05,96.12,96.02,96.07,10700.0,74.7868,74.8413,74.7634,74.8024,10700.0
2013-10-16 14:45:00,96.07,96.1,96.02,96.1,11500.0,74.8024,74.8257,74.7634,74.8257,11500.0
2013-10-16 14:50:00,96.09,96.11,96.02,96.02,14000.0,74.8179,74.8335,74.7634,74.7634,14000.0
2013-10-16 14:55:00,96.02,96.03,95.94,95.97,15800.0,74.7634,74.7712,74.7011,74.7245,15800.0
2013-10-16 15:00:00,95.97,95.97,95.9,95.92,19400.0,74.7245,74.7245,74.67,74.6856,19400.0
2013-10-16 15:05:00,95.92,96.04,95.92,96.02,12600.0,74.6856,74.779,74.6856,74.7634,12600.0
2013-10-16 15:10:00,96.03,96.09,96.03,96.07,10400.0,74.7712,74.8179,74.7712,74.8024,10400.0
2013-10-16 15:15:00,96.08,96.11,96.04,96.1,22900.0,74.8102,74.8335,74.779,74.8257,22900.0
2013-10-16 15:20:00,96.11,96.11,96.05,96.1,14100.0,74.8335,74.8335,74.7868,74.8257,14100.0
2013-10-16 15:25:00,96.09,96.11,96.04,96.05,16300.0,74.8179,74.8335,74.779,74.7868,16300.0
2013-10-16 15:30:00,96.04,96.1,96.04,96.09,19900.0,74.779,74.8257,74.779,74.8179,19900.0
2013-10-16 15:35:00,96.11,96.2,96.1,96.19,18700.0,74.8335,74.9036,74.8257,74.8958,18700.0
2013-10-16 15:40:00,96.19,96.34,96.17,96.34,18400.0,74.8958,75.0126,74.8802,75.0126,18400.0
2013-10-16 15:45:00,96.32,96.41,96.31,96.38,32600.0,74.997,75.0671,74.9892,75.0437,32600.0
2013-10-16 15:50:00,96.38,96.45,96.34,96.44,29300.0,75.0437,75.0982,75.0126,75.0905,29300.0
2013-10-16 15:55:00,96.44,96.57,96.42,96.47,64400.0,75.0905,75.1917,75.0749,75.1138,64400.0
2013-10-17 09:30:00,96.33,96.44,95.73,95.87,18800.0,75.0048,75.0905,74.5376,74.6466,18800.0
2013-10-17 09:35:00,95.87,96.55,95.82,96.55,26600.0,74.6466,75.1761,74.6077,75.1761,26600.0
2013-10-17 09:40:00,96.44,96.73,96.41,96.5,12400.0,75.0905,75.3163,75.0671,75.1372,12400.0
2013-10-17 09:45:00,96.49,96.67,96.4,96.48,8500.0,75.1294,75.2695,75.0593,75.1216,8500.0
2013-10-17 09:50:00,96.53,96.61,96.37,96.54,20100.0,75.1605,75.2228,75.036,75.1683,20100.0
2013-10-17 09:55:00,96.54,96.61,96.42,96.5,6200.0,75.1683,75.2228,75.0749,75.1372,6200.0
2013-10-17 10:00:00,96.5,96.59,96.38,96.59,10500.0,75.1372,75.2073,75.0437,75.2073,10500.0
2013-10-17 10:05:00,96.59,96.68,96.39,96.4,31200.0,75.2073,75.2773,75.0515,75.0593,31200.0
2013-10-17 10:10:00,96.42,96.52,96.34,96.37,11200.0,75.0749,75.1527,75.0126,75.036,11200.0
2013-10-17 10:15:00,96.36,96.5,96.36,96.45,11500.0,75.0282,75.1372,75.0282,75.0982,11500.0
2013-10-17 10:20:00,96.46,96.55,96.42,96.55,11800.0,75.106,75.1761,75.0749,75.1761,11800.0
2013-10-17 10:25:00,96.57,96.75,96.57,96.63,19900.0,75.1917,75.3318,75.1917,75.2384,19900.0
2013-10-17 10:30:00,96.6,96.61,96.52,96.55,47500.0,75.215,75.2228,75.1527,75.1761,47500.0
2013-10-17 10:35:00,96.56,96.6,96.5,96.58,15300.0,75.1839,75.215,75.1372,75.1995,15300.0
2013-10-17 10:40:00,96.6,96.61,96.52,96.52,13700.0,75.215,75.2228,75.1527,75.1527,13700.0
2013-10-17 10:45:00,96.53,96.58,96.43,96.46,6700.0,75.1605,75.1995,75.0827,75.106,6700.0
2013-10-17 10:50:00,96.48,96.6,96.46,96.54,7000.0,75.1216,75.215,75.106,75.1683,7000.0
2013-10-17 10:55:00,96.54,96.55,96.52,96.55,13700.0,75.1683,75.1761,75.1527,75.1761,13700.0
2013-10-17 11:00:00,96.55,96.6,96.49,96.6,49300.0,75.1761,75.215,75.1294,75.215,49300.0
2013-10-17 11:05:00,96.59,96.83,96.56,96.77,12100.0,75.2073,75.3941,75.1839,75.3474,12100.0
2013-10-17 11:10:00,96.76,96.98,96.76,96.91,21900.0,75.3396,75.5109,75.3396,75.4564,21900.0
2013-10-17 11:15:00,96.91,97.01,96.89,96.95,40200.0,75.4564,75.5343,75.4408,75.4876,40200.0
2013-10-17 11:20:00,96.97,97.05,96.91,97.03,38900.0,75.5031,75.5654,75.4564,75.5498,38900.0
2013-10-17 11:25:00,97.02,97.16,97.02,97.16,7100.0,75.5421,75.6511,75.5421,75.6511,7100.0
2013-10-17 11:30:00,97.15,97.32,97.14,97.31,21700.0,75.6433,75.7756,75.6355,75.7679,21700.0
2013-10-17 11:35:00,97.33,97.46,97.24,97.24,14200.0,75.7834,75.8847,75.7134,75.7134,14200.0
2013-10-17 11:40:00,97.24,97.38,97.24,97.35,8300.0,75.7134,75.8224,75.7134,75.799,8300.0
2013-10-17 11:45:00,97.35,97.44,97.32,97.44,10400.0,75.799,75.8691,75.7756,75.8691,10400.0
2013-10-17 11:50:00,97.45,97.52,97.43,97.46,12900.0,75.8769,75.9314,75.8613,75.8847,12900.0
2013-10-17 11:55:00,97.45,97.48,97.34,97.34,18600.0,75.8769,75.9002,75.7912,75.7912,18600.0
2013-10-17 12:00:00,97.32,97.41,97.29,97.41,5400.0,75.7756,75.8457,75.7523,75.8457,5400.0
2013-10-17 12:05:00,97.37,97.46,97.37,97.46,5300.0,75.8146,75.8847,75.8146,75.8847,5300.0
2013-10-17 12:10:00,97.48,97.57,97.47,97.53,7200.0,75.9002,75.9703,75.8924,75.9392,7200.0
2013-10-17 12:15:00,97.54,97.75,97.5,97.75,8200.0,75.9469,76.1105,75.9158,76.1105,8200.0
2013-10-17 12:20:00,97.76,97.85,97.74,97.85,19900.0,76.1182,76.1883,76.1027,76.1883,19900.0
2013-10-17 12:25:00,97.85,97.93,97.85,97.93,8500.0,76.1883,76.2506,76.1883,76.2506,8500.0
2013-10-17 12:30:00,97.93,98.04,97.93,98.0,24400.0,76.2506,76.3363,76.2506,76.3051,24400.0
2013-10-17 12:35:00,98.0,98.03,97.98,98.0,20200.0,76.3051,76.3285,76.2895,76.3051,20200.0
2013-10-17 12:40:00,98.0,98.01,97.97,98.0,5900.0,76.3051,76.3129,76.2818,76.3051,5900.0
2013-10-17 12:45:00,98.01,98.05,97.92,97.97,26000.0,76.3129,76.344,76.2428,76.2818,26000.0
2013-10-17 12:50:00,97.96,98.06,97.9,97.92,51900.0,76.274,76.3518,76.2272,76.2428,51900.0
2013-10-17 12:55:00,97.93,97.93,97.78,97.91,40700.0,76.2506,76.2506,76.1338,76.235,40700.0
2013-10-17 13:00:00,97.93,97.97,97.81,97.84,11300.0,76.2506,76.2818,76.1572,76.1805,11300.0
2013-10-17 13:05:00,97.83,97.92,97.83,97.88,5700.0,76.1727,76.2428,76.1727,76.2117,5700.0
2013-10-17 13:10:00,97.87,97.91,97.78,97.78,7600.0,76.2039,76.235,76.1338,76.1338,7600.0
2013-10-17 13:15:00,97.78,97.78,97.56,97.56,16800.0,76.1338,76.1338,75.9625,75.9625,16800.0
2013-10-17 13:20:00,97.59,97.59,97.46,97.56,9800.0,75.9859,75.9859,75.8847,75.9625,9800.0
2013-10-17 13:25:00,97.56,97.57,97.49,97.53,58600.0,75.9625,75.9703,75.908,75.9392,58600.0
2013-10-17 13:30:00,97.52,97.57,97.48,97.56,6200.0,75.9314,75.9703,75.9002,75.9625,6200.0
2013-10-17 13:35:00,97.62,97.69,97.58,97.58,4400.0,76.0092,76.0637,75.9781,75.9781,4400.0
2013-10-17 13:40:00,97.58,97.66,97.58,97.59,7100.0,75.9781,76.0404,75.9781,75.9859,7100.0
2013-10-17 13:45:00,97.59,97.62,97.5,97.51,8200.0,75.9859,76.0092,75.9158,75.9236,8200.0
2013-10-17 13:50:00,97.5,97.62,97.47,97.62,9200.0,75.9158,76.0092,75.8924,76.0092,9200.0
2013-10-17 13:55:00,97.62,97.63,97.53,97.59,14000.0,76.0092,76.017,75.9392,75.9859,14000.0
2013-10-17 14:00:00,97.59,97.61,97.53,97.53,14900.0,75.9859,76.0014,75.9392,75.9392,14900.0
2013-10-17 14:05:00,97.55,97.56,97.54,97.55,10100.0,75.9547,75.9625,75.9469,75.9547,10100.0
2013-10-17 14:10:00,97.54,97.56,97.51,97.52,8800.0,75.9469,75.9625,75.9236,75.9314,8800.0
2013-10-17 14:15:00,97.52,97.56,97.52,97.54,7100.0,75.9314,75.9625,75.9314,75.9469,7100.0
2013-10-17 14:20:00,97.53,97.61,97.51,97.59,14600.0,75.9392,76.0014,75.9236,75.9859,14600.0
2013-10-17 14:25:00,97.6,97.6,97.5,97.5,10700.0,75.9937,75.9937,75.9158,75.9158,10700.0
2013-10-17 14:30:00,97.5,97.56,97.5,97.54,7400.0,75.9158,75.9625,75.9158,75.9469,7400.0
2013-10-17 14:35:00,97.53,97.59,97.52,97.57,11100.0,75.9392,75.9859,75.9314,75.9703,11100.0
2013-10-17 14:40:00,97.59,97.6,97.51,97.51,14400.0,75.9859,75.9937,75.9236,75.9236,14400.0
2013-10-17 14:45:00,97.5,97.5,97.4,97.48,10000.0,75.9158,75.9158,75.8379,75.9002,10000.0
2013-10-17 14:50:00,97.48,97.54,97.48,97.53,7300.0,75.9002,75.9469,75.9002,75.9392,7300.0
2013-10-17 14:55:00,97.53,97.59,97.53,97.56,14900.0,75.9392,75.9859,75.9392,75.9625,14900.0
2013-10-17 15:00:00,97.57,97.58,97.44,97.45,11500.0,75.9703,75.9781,75.8691,75.8769,11500.0
2013-10-17 15:05:00,97.45,97.58,97.45,97.58,6800.0,75.8769,75.9781,75.8769,75.9781,6800.0
2013-10-17 15:10:00,97.57,97.65,97.57,97.65,13700.0,75.9703,76.0326,75.9703,76.0326,13700.0
2013-10-17 15:15:00,97.66,97.7,97.66,97.7,13800.0,76.0404,76.0715,76.0404,76.0715,13800.0
2013-10-17 15:20:00,97.69,97.7,97.67,97.69,19200.0,76.0637,76.0715,76.0482,76.0637,19200.0
2013-10-17 15:25:00,97.7,97.75,97.69,97.75,25400.0,76.0715,76.1105,76.0637,76.1105,25400.0
2013-10-17 15:30:00,97.75,97.8,97.71,97.8,18300.0,76.1105,76.1494,76.0793,76.1494,18300.0
2013-10-17 15:35:00,97.8,97.82,97.71,97.75,36300.0,76.1494,76.165,76.0793,76.1105,36300.0
2013-10-17 15:40:00,97.75,97.91,97.74,97.9,34800.0,76.1105,76.235,76.1027,76.2272,34800.0
2013-10-17 15:45:00,97.9,98.13,97.86,98.12,97900.0,76.2272,76.4063,76.1961,76.3985,97900.0
2013-10-17 15:50:00,98.12,98.17,98.07,98.17,59500.0,76.3985,76.4375,76.3596,76.4375,59500.0
2013-10-17 15:55:00,98.15,98.22,98.07,98.13,96100.0,76.4219,76.4764,76.3596,76.4063,96100.0
2013-10-18 09:30:00,98.63,98.64,98.42,98.62,85200.0,76.7956,76.8034,76.6321,76.7879,85200.0
2013-10-18 09:35:00,98.64,98.64,98.15,98.34,6800.0,76.8034,76.8034,76.4219,76.5698,6800.0
2013-10-18 09:40:00,98.32,98.44,98.09,98.44,8500.0,76.5543,76.6477,76.3752,76.6477,8500.0
2013-10-18 09:45:00,98.44,98.56,98.25,98.27,8400.0,76.6477,76.7411,76.4998,76.5153,8400.0
2013-10-18 09:50:00,98.42,98.61,98.41,98.57,3500.0,76.6321,76.7801,76.6243,76.7489,3500.0
2013-10-18 09:55:00,98.6,98.69,98.48,98.69,9700.0,76.7723,76.8424,76.6789,76.8424,9700.0
2013-10-18 10:00:00,98.68,98.72,98.57,98.69,10000.0,76.8346,76.8657,76.7489,76.8424,10000.0
2013-10-18 10:05:00,98.7,98.83,98.69,98.81,8300.0,76.8501,76.9514,76.8424,76.9358,8300.0
2013-10-18 10:10:00,98.82,98.83,98.67,98.67,7800.0,76.9436,76.9514,76.8268,76.8268,7800.0
2013-10-18 10:15:00,98.68,98.7,98.56,98.68,10500.0,76.8346,76.8501,76.7411,76.8346,10500.0
2013-10-18 10:20:00,98.62,98.64,98.59,98.62,3000.0,76.7879,76.8034,76.7645,76.7879,3000.0
2013-10-18 10:25:00,98.59,98.59,98.37,98.41,59100.0,76.7645,76.7645,76.5932,76.6243,59100.0
2013-10-18 10:30:00,98.38,98.44,98.34,98.44,12200.0,76.601,76.6477,76.5698,76.6477,12200.0
2013-10-18 10:35:00,98.44,98.62,98.44,98.62,16200.0,76.6477,76.7879,76.6477,76.7879,16200.0
2013-10-18 10:40:00,98.58,98.9,98.57,98.81,34500.0,76.7567,77.0059,76.7489,76.9358,34500.0
2013-10-18 10:45:00,98.8,98.86,98.76,98.82,4900.0,76.928,76.9747,76.8969,76.9436,4900.0
2013-10-18 10:50:00,98.83,99.04,98.83,99.04,13700.0,76.9514,77.1149,76.9514,77.1149,13700.0
2013-10-18 10:55:00,98.99,98.99,98.93,98.94,5200.0,77.0759,77.0759,77.0292,77.037,5200.0
2013-10-18 11:00:00,98.94,99.0,98.87,98.99,5800.0,77.037,77.0837,76.9825,77.0759,5800.0
2013-10-18 11:05:00,98.99,99.17,98.98,99.08,20600.0,77.0759,77.2161,77.0682,77.146,20600.0
2013-10-18 11:10:00,99.1,99.29,99.09,99.24,12800.0,77.1616,77.3095,77.1538,77.2706,12800.0
2013-10-18 11:15:00,99.23,99.28,99.23,99.25,6900.0,77.2628,77.3018,77.2628,77.2784,6900.0
2013-10-18 11:20:00,99.24,99.24,99.16,99.18,6700.0,77.2706,77.2706,77.2083,77.2239,6700.0
2013-10-18 11:25:00,99.18,99.23,99.13,99.16,19000.0,77.2239,77.2628,77.185,77.2083,19000.0
2013-10-18 11:30:00,99.14,99.2,99.13,99.17,18500.0,77.1927,77.2395,77.185,77.2161,18500.0
2013-10-18 11:35:00,99.19,99.24,99.14,99.2,31700.0,77.2317,77.2706,77.1927,77.2395,31700.0
2013-10-18 11:40:00,99.2,99.23,99.14,99.16,8000.0,77.2395,77.2628,77.1927,77.2083,8000.0
2013-10-18 11:45:00,99.14,99.2,99.14,99.18,6600.0,77.1927,77.2395,77.1927,77.2239,6600.0
2013-10-18 11:50:00,99.17,99.17,99.05,99.07,5600.0,77.2161,77.2161,77.1227,77.1382,5600.0
2013-10-18 11:55:00,99.05,99.05,98.99,99.0,3300.0,77.1227,77.1227,77.0759,77.0837,3300.0
2013-10-18 12:00:00,98.99,99.0,98.89,99.0,7300.0,77.0759,77.0837,76.9981,77.0837,7300.0
2013-10-18 12:05:00,99.05,99.11,99.01,99.11,5600.0,77.1227,77.1694,77.0915,77.1694,5600.0
2013-10-18 12:10:00,99.13,99.22,99.11,99.12,12500.0,77.185,77.255,77.1694,77.1772,12500.0
2013-10-18 12:15:00,99.12,99.16,99.1,99.13,5400.0,77.1772,77.2083,77.1616,77.185,5400.0
2013-10-18 12:20:00,99.1,99.12,99.01,99.06,13000.0,77.1616,77.1772,77.0915,77.1305,13000.0
2013-10-18 12:25:00,99.05,99.11,99.04,99.1,4500.0,77.1227,77.1694,77.1149,77.1616,4500.0
2013-10-18 12:30:00,99.12,99.18,99.09,99.15,3700.0,77.1772,77.2239,77.1538,77.2005,3700.0
2013-10-18 12:35:00,99.15,99.22,99.15,99.21,4100.0,77.2005,77.255,77.2005,77.2472,4100.0
2013-10-18 12:40:00,99.24,99.28,99.22,99.24,7400.0,77.2706,77.3018,77.255,77.2706,7400.0
2013-10-18 12:45:00,99.24,99.38,99.24,99.38,7700.0,77.2706,77.3796,77.2706,77.3796,7700.0
2013-10-18 12:50:00,99.37,99.45,99.37,99.43,10800.0,77.3718,77.4341,77.3718,77.4185,10800.0
2013-10-18 12:55:00,99.44,99.44,99.29,99.35,6000.0,77.4263,77.4263,77.3095,77.3563,6000.0
2013-10-18 13:00:00,99.35,99.43,99.34,99.43,9300.0,77.3563,77.4185,77.3485,77.4185,9300.0
2013-10-18 13:05:00,99.44,99.49,99.42,99.47,5100.0,77.4263,77.4653,77.4108,77.4497,5100.0
2013-10-18 13:10:00,99.46,99.49,99.45,99.46,4200.0,77.4419,77.4653,77.4341,77.4419,4200.0
2013-10-18 13:15:00,99.48,99.48,99.41,99.41,4500.0,77.4575,77.4575,77.403,77.403,4500.0
2013-10-18 13:20:00,99.42,99.45,99.39,99.45,4200.0,77.4108,77.4341,77.3874,77.4341,4200.0
2013-10-18 13:25:00,99.42,99.49,99.41,99.48,6200.0,77.4108,77.4653,77.403,77.4575,6200.0
2013-10-18 13:30:00,99.47,99.47,99.38,99.41,4800.0,77.4497,77.4497,77.3796,77.403,4800.0
2013-10-18 13:35:00,99.42,99.45,99.38,99.39,7400.0,77.4108,77.4341,77.3796,77.3874,7400.0
2013-10-18 13:40:00,99.38,99.49,99.38,99.49,3300.0,77.3796,77.4653,77.3796,77.4653,3300.0
2013-10-18 13:45:00,99.49,99.52,99.44,99.44,6600.0,77.4653,77.4886,77.4263,77.4263,6600.0
2013-10-18 13:50:00,99.45,99.5,99.45,99.49,4800.0,77.4341,77.473,77.4341,77.4653,4800.0
2013-10-18 13:55:00,99.49,99.5,99.45,99.46,7600.0,77.4653,77.473,77.4341,77.4419,7600.0
2013-10-18 14:00:00,99.46,99.51,99.43,99.43,5700.0,77.4419,77.4808,77.4185,77.4185,5700.0
2013-10-18 14:05:00,99.42,99.46,99.38,99.42,4400.0,77.4108,77.4419,77.3796,77.4108,4400.0
2013-10-18 14:10:00,99.43,99.43,99.33,99.33,6300.0,77.4185,77.4185,77.3407,77.3407,6300.0
2013-10-18 14:15:00,99.34,99.46,99.33,99.46,5200.0,77.3485,77.4419,77.3407,77.4419,5200.0
2013-10-18 14:20:00,99.49,99.51,99.46,99.51,5000.0,77.4653,77.4808,77.4419,77.4808,5000.0
2013-10-18 14:25:00,99.49,99.5,99.39,99.43,8000.0,77.4653,77.473,77.3874,77.4185,8000.0
2013-10-18 14:30:00,99.44,99.46,99.4,99.46,7800.0,77.4263,77.4419,77.3952,77.4419,7800.0
2013-10-18 14:35:00,99.43,99.47,99.39,99.42,11300.0,77.4185,77.4497,77.3874,77.4108,11300.0
2013-10-18 14:40:00,99.42,99.44,99.4,99.41,6700.0,77.4108,77.4263,77.3952,77.403,6700.0
2013-10-18 14:45:00,99.45,99.45,99.4,99.42,7200.0,77.4341,77.4341,77.3952,77.4108,7200.0
2013-10-18 14:50:00,99.41,99.45,99.39,99.41,4500.0,77.403,77.4341,77.3874,77.403,4500.0
2013-10-18 14:55:00,99.41,99.45,99.35,99.35,8800.0,77.403,77.4341,77.3563,77.3563,8800.0
2013-10-18 15:00:00,99.35,99.39,99.29,99.3,7900.0,77.3563,77.3874,77.3095,77.3173,7900.0
2013-10-18 15:05:00,99.31,99.35,99.28,99.32,5400.0,77.3251,77.3563,77.3018,77.3329,5400.0
2013-10-18 15:10:00,99.33,99.37,99.3,99.32,10200.0,77.3407,77.3718,77.3173,77.3329,10200.0
2013-10-18 15:15:00,99.33,99.38,99.31,99.38,6600.0,77.3407,77.3796,77.3251,77.3796,6600.0
2013-10-18 15:20:00,99.38,99.4,99.33,99.39,9600.0,77.3796,77.3952,77.3407,77.3874,9600.0
2013-10-18 15:25:00,99.37,99.44,99.32,99.43,9000.0,77.3718,77.4263,77.3329,77.4185,9000.0
2013-10-18 15:30:00,99.43,99.5,99.35,99.37,10600.0,77.4185,77.473,77.3563,77.3718,10600.0
2013-10-18 15:35:00,99.37,99.45,99.37,99.39,15600.0,77.3718,77.4341,77.3718,77.3874,15600.0
2013-10-18 15:40:00,99.39,99.47,99.39,99.46,16800.0,77.3874,77.4497,77.3874,77.4419,16800.0
2013-10-18 15:45:00,99.46,99.67,99.46,99.65,41000.0,77.4419,77.6054,77.4419,77.5898,41000.0
2013-10-18 15:50:00,99.67,99.83,99.59,99.81,47700.0,77.6054,77.73,77.5431,77.7144,47700.0
2013-10-18 15:55:00,99.81,99.84,99.72,99.73,93500.0,77.7144,77.7378,77.6443,77.6521,93500.0
2013-10-21 09:30:00,99.81,99.92,99.54,99.61,22600.0,77.7144,77.8001,77.5042,77.5587,22600.0
2013-10-21 09:35:00,99.62,99.64,99.42,99.57,7700.0,77.5665,77.5821,77.4108,77.5276,7700.0
2013-10-21 09:40:00,99.6,99.6,99.39,99.56,7800.0,77.5509,77.5509,77.3874,77.5198,7800.0
2013-10-21 09:45:00,99.55,99.84,99.55,99.83,8000.0,77.512,77.7378,77.512,77.73,8000.0
2013-10-21 09:50:00,99.82,99.89,99.76,99.8,16400.0,77.7222,77.7767,77.6755,77.7066,16400.0
2013-10-21 09:55:00,99.66,99.87,99.57,99.84,6900.0,77.5976,77.7611,77.5276,77.7378,6900.0
2013-10-21 10:00:00,99.74,99.92,99.7,99.9,8400.0,77.6599,77.8001,77.6288,77.7845,8400.0
2013-10-21 10:05:00,99.91,99.92,99.73,99.76,5800.0,77.7923,77.8001,77.6521,77.6755,5800.0
2013-10-21 10:10:00,99.75,99.81,99.57,99.63,7800.0,77.6677,77.7144,77.5276,77.5743,7800.0
2013-10-21 10:15:00,99.68,99.69,99.48,99.49,8300.0,77.6132,77.621,77.4575,77.4653,8300.0
2013-10-21 10:20:00,99.48,99.58,99.45,99.52,2100.0,77.4575,77.5353,77.4341,77.4886,2100.0
2013-10-21 10:25:00,99.56,99.6,99.47,99.55,4100.0,77.5198,77.5509,77.4497,77.512,4100.0
2013-10-21 10:30:00,99.52,99.6,99.44,99.5,7200.0,77.4886,77.5509,77.4263,77.473,7200.0
2013-10-21 10:35:00,99.5,99.5,99.33,99.37,10700.0,77.473,77.473,77.3407,77.3718,10700.0
2013-10-21 10:40:00,99.37,99.44,99.2,99.23,39100.0,77.3718,77.4263,77.2395,77.2628,39100.0
2013-10-21 10:45:00,99.2,99.29,99.19,99.23,8000.0,77.2395,77.3095,77.2317,77.2628,8000.0
2013-10-21 10:50:00,99.21,99.26,99.09,99.1,8100.0,77.2472,77.2862,77.1538,77.1616,8100.0
2013-10-21 10:55:00,99.08,99.23,99.02,99.19,15600.0,77.146,77.2628,77.0993,77.2317,15600.0
2013-10-21 11:00:00,99.19,99.28,99.16,99.23,8300.0,77.2317,77.3018,77.2083,77.2628,8300.0
2013-10-21 11:05:00,99.23,99.24,99.17,99.22,8200.0,77.2628,77.2706,77.2161,77.255,8200.0
2013-10-21 11:10:00,99.21,99.33,99.19,99.33,5700.0,77.2472,77.3407,77.2317,77.3407,5700.0
2013-10-21 11:15:00,99.35,99.35,99.27,99.31,5900.0,77.3563,77.3563,77.294,77.3251,5900.0
2013-10-21 11:20:00,99.28,99.29,99.22,99.23,3700.0,77.3018,77.3095,77.255,77.2628,3700.0
2013-10-21 11:25:00,99.22,99.3,99.21,99.3,4300.0,77.255,77.3173,77.2472,77.3173,4300.0
2013-10-21 11:30:00,99.29,99.29,99.13,99.2,4600.0,77.3095,77.3095,77.185,77.2395,4600.0
2013-10-21 11:35:00,99.22,99.23,99.14,99.16,5700.0,77.255,77.2628,77.1927,77.2083,5700.0
2013-10-21 11:40:00,99.18,99.19,99.11,99.11,8600.0,77.2239,77.2317,77.1694,77.1694,8600.0
2013-10-21 11:45:00,99.09,99.12,99.05,99.05,8800.0,77.1538,77.1772,77.1227,77.1227,8800.0
2013-10-21 11:50:00,99.06,99.08,99.03,99.06,5600.0,77.1305,77.146,77.1071,77.1305,5600.0
2013-10-21 11:55:00,99.07,99.12,99.05,99.1,17800.0,77.1382,77.1772,77.1227,77.1616,17800.0
2013-10-21 12:00:00,99.12,99.12,99.05,99.06,8100.0,77.1772,77.1772,77.1227,77.1305,8100.0
2013-10-21 12:05:00,99.05,99.07,98.99,98.99,6800.0,77.1227,77.1382,77.0759,77.0759,6800.0
2013-10-21 12:10:00,99.0,99.05,99.0,99.05,4600.0,77.0837,77.1227,77.0837,77.1227,4600.0
2013-10-21 12:15:00,99.05,99.06,99.04,99.05,5100.0,77.1227,77.1305,77.1149,77.1227,5100.0
2013-10-21 12:20:00,99.07,99.07,98.99,98.99,8700.0,77.1382,77.1382,77.0759,77.0759,8700.0
2013-10-21 12:25:00,98.99,99.04,98.98,99.01,7900.0,77.0759,77.1149,77.0682,77.0915,7900.0
2013-10-21 12:30:00,99.02,99.4,99.02,99.05,112800.0,77.0993,77.3952,77.0993,77.1227,112800.0
2013-10-21 12:35:00,99.05,99.13,99.04,99.06,17900.0,77.1227,77.185,77.1149,77.1305,17900.0
2013-10-21 12:40:00,99.06,99.18,99.06,99.18,17400.0,77.1305,77.2239,77.1305,77.2239,17400.0
2013-10-21 12:45:00,99.17,99.17,99.08,99.09,10100.0,77.2161,77.2161,77.146,77.1538,10100.0
2013-10-21 12:50:00,99.08,99.11,99.03,99.08,7600.0,77.146,77.1694,77.1071,77.146,7600.0
2013-10-21 12:55:00,99.09,99.14,99.07,99.11,6400.0,77.1538,77.1927,77.1382,77.1694,6400.0
2013-10-21 13:00:00,99.13,99.17,99.06,99.06,10500.0,77.185,77.2161,77.1305,77.1305,10500.0
2013-10-21 13:05:00,99.06,99.11,99.06,99.08,6500.0,77.1305,77.1694,77.1305,77.146,6500.0
2013-10-21 13:10:00,99.09,99.16,99.07,99.14,4800.0,77.1538,77.2083,77.1382,77.1927,4800.0
2013-10-21 13:15:00,99.14,99.14,99.07,99.1,5100.0,77.1927,77.1927,77.1382,77.1616,5100.0
2013-10-21 13:20:00,99.1,99.14,99.09,99.12,4900.0,77.1616,77.1927,77.1538,77.1772,4900.0
2013-10-21 13:25:00,99.11,99.11,99.07,99.09,4800.0,77.1694,77.1694,77.1382,77.1538,4800.0
2013-10-21 13:30:00,99.08,99.2,99.08,99.2,7100.0,77.146,77.2395,77.146,77.2395,7100.0
2013-10-21 13:35:00,99.18,99.23,99.12,99.22,4600.0,77.2239,77.2628,77.1772,77.255,4600.0
2013-10-21 13:40:00,99.2,99.2,99.12,99.14,5300.0,77.2395,77.2395,77.1772,77.1927,5300.0
2013-10-21 13:45:00,99.15,99.22,99.12,99.22,6300.0,77.2005,77.255,77.1772,77.255,6300.0
2013-10-21 13:50:00,99.22,99.23,99.2,99.21,5400.0,77.255,77.2628,77.2395,77.2472,5400.0
2013-10-21 13:55:00,99.22,99.24,99.17,99.21,4000.0,77.255,77.2706,77.2161,77.2472,4000.0
2013-10-21 14:00:00,99.2,99.21,99.11,99.11,10200.0,77.2395,77.2472,77.1694,77.1694,10200.0
2013-10-21 14:05:00,99.11,99.11,99.0,99.0,15300.0,77.1694,77.1694,77.0837,77.0837,15300.0
2013-10-21 14:10:00,98.99,99.04,98.92,99.02,11800.0,77.0759,77.1149,77.0214,77.0993,11800.0
2013-10-21 14:15:00,99.01,99.01,98.96,99.01,6900.0,77.0915,77.0915,77.0526,77.0915,6900.0
2013-10-21 14:20:00,99.02,99.02,98.8,98.89,8400.0,77.0993,77.0993,76.928,76.9981,8400.0
2013-10-21 14:25:00,98.89,98.94,98.85,98.94,6000.0,76.9981,77.037,76.9669,77.037,6000.0
2013-10-21 14:30:00,98.95,99.05,98.94,99.05,7100.0,77.0448,77.1227,77.037,77.1227,7100.0
2013-10-21 14:35:00,99.08,99.14,99.07,99.1,10000.0,77.146,77.1927,77.1382,77.1616,10000.0
2013-10-21 14:40:00,99.12,99.12,99.06,99.08,4200.0,77.1772,77.1772,77.1305,77.146,4200.0
2013-10-21 14:45:00,99.08,99.19,99.08,99.16,8500.0,77.146,77.2317,77.146,77.2083,8500.0
2013-10-21 14:50:00,99.16,99.22,99.14,99.18,12200.0,77.2083,77.255,77.1927,77.2239,12200.0
2013-10-21 14:55:00,99.18,99.18,99.09,99.11,9200.0,77.2239,77.2239,77.1538,77.1694,9200.0
2013-10-21 15:00:00,99.13,99.14,99.11,99.13,21600.0,77.185,77.1927,77.1694,77.185,21600.0
2013-10-21 15:05:00,99.14,99.2,99.09,99.14,14800.0,77.1927,77.2395,77.1538,77.1927,14800.0
2013-10-21 15:10:00,99.14,99.17,99.11,99.17,9800.0,77.1927,77.2161,77.1694,77.2161,9800.0
2013-10-21 15:15:00,99.17,99.17,99.11,99.12,26300.0,77.2161,77.2161,77.1694,77.1772,26300.0
2013-10-21 15:20:00,99.12,99.14,99.09,99.11,16100.0,77.1772,77.1927,77.1538,77.1694,16100.0
2013-10-21 15:25:00,99.11,99.14,99.1,99.1,12800.0,77.1694,77.1927,77.1616,77.1616,12800.0
2013-10-21 15:30:00,99.11,99.12,99.04,99.07,9600.0,77.1694,77.1772,77.1149,77.1382,9600.0
2013-10-21 15:35:00,99.07,99.07,99.0,99.02,14900.0,77.1382,77.1382,77.0837,77.0993,14900.0
2013-10-21 15:40:00,99.03,99.05,98.97,99.03,25900.0,77.1071,77.1227,77.0604,77.1071,25900.0
2013-10-21 15:45:00,99.04,99.1,99.0,99.08,37500.0,77.1149,77.1616,77.0837,77.146,37500.0
2013-10-21 15:50:00,99.07,99.11,98.98,99.05,35000.0,77.1382,77.1694,77.0682,77.1227,35000.0
2013-10-21 15:55:00,99.05,99.18,99.01,99.09,163500.0,77.1227,77.2239,77.0915,77.1538,163500.0
2013-10-22 09:30:00,99.05,99.71,99.0,99.6,16400.0,77.1227,77.6366,77.0837,77.5509,16400.0
2013-10-22 09:35:00,99.71,99.86,99.66,99.71,11800.0,77.6366,77.7534,77.5976,77.6366,11800.0
2013-10-22 09:40:00,99.71,99.79,99.66,99.66,12200.0,77.6366,77.6988,77.5976,77.5976,12200.0
2013-10-22 09:45:00,99.72,99.72,99.58,99.61,7000.0,77.6443,77.6443,77.5353,77.5587,7000.0
2013-10-22 09:50:00,99.61,99.61,99.45,99.58,16500.0,77.5587,77.5587,77.4341,77.5353,16500.0
2013-10-22 09:55:00,99.59,99.75,99.56,99.74,35300.0,77.5431,77.6677,77.5198,77.6599,35300.0
2013-10-22 10:00:00,99.74,99.83,99.72,99.77,71900.0,77.6599,77.73,77.6443,77.6833,71900.0
2013-10-22 10:05:00,99.78,100.0,99.76,99.95,8500.0,77.6911,77.8624,77.6755,77.8234,8500.0
2013-10-22 10:10:00,99.95,100.08,99.93,100.08,23800.0,77.8234,77.9246,77.8079,77.9246,23800.0
2013-10-22 10:15:00,100.06,100.16,100.03,100.13,34600.0,77.9091,77.9869,77.8857,77.9636,34600.0
2013-10-22 10:20:00,100.14,100.19,100.0,100.0,12200.0,77.9714,78.0103,77.8624,77.8624,12200.0
2013-10-22 10:25:00,100.02,100.04,99.96,100.04,4400.0,77.8779,77.8935,77.8312,77.8935,4400.0
2013-10-22 10:30:00,100.02,100.07,99.96,99.98,10000.0,77.8779,77.9169,77.8312,77.8468,10000.0
2013-10-22 10:35:00,100.0,100.09,99.97,100.09,10000.0,77.8624,77.9324,77.839,77.9324,10000.0
2013-10-22 10:40:00,100.11,100.13,99.96,99.96,10600.0,77.948,77.9636,77.8312,77.8312,10600.0
2013-10-22 10:45:00,99.95,99.95,99.66,99.68,15400.0,77.8234,77.8234,77.5976,77.6132,15400.0
2013-10-22 10:50:00,99.66,99.66,99.33,99.33,7300.0,77.5976,77.5976,77.3407,77.3407,7300.0
2013-10-22 10:55:00,99.32,99.54,99.07,99.54,11700.0,77.3329,77.5042,77.1382,77.5042,11700.0
2013-10-22 11:00:00,99.52,99.65,99.52,99.65,5200.0,77.4886,77.5898,77.4886,77.5898,5200.0
2013-10-22 11:05:00,99.62,99.75,99.6,99.6,4500.0,77.5665,77.6677,77.5509,77.5509,4500.0
2013-10-22 11:10:00,99.63,99.73,99.53,99.55,11100.0,77.5743,77.6521,77.4964,77.512,11100.0
2013-10-22 11:15:00,99.53,99.55,99.43,99.48,11000.0,77.4964,77.512,77.4185,77.4575,11000.0
2013-10-22 11:20:00,99.48,99.52,99.33,99.33,15400.0,77.4575,77.4886,77.3407,77.3407,15400.0
2013-10-22 11:25:00,99.32,99.56,99.32,99.52,13600.0,77.3329,77.5198,77.3329,77.4886,13600.0
2013-10-22 11:30:00,99.51,99.56,99.39,99.48,7200.0,77.4808,77.5198,77.3874,77.4575,7200.0
2013-10-22 11:35:00,99.49,99.6,99.47,99.56,9100.0,77.4653,77.5509,77.4497,77.5198,9100.0
2013-10-22 11:40:00,99.57,99.64,99.57,99.61,8800.0,77.5276,77.5821,77.5276,77.5587,8800.0
2013-10-22 11:45:00,99.6,99.62,99.47,99.61,18600.0,77.5509,77.5665,77.4497,77.5587,18600.0
2013-10-22 11:50:00,99.61,99.69,99.6,99.69,8400.0,77.5587,77.621,77.5509,77.621,8400.0
2013-10-22 11:55:00,99.67,99.77,99.66,99.77,5100.0,77.6054,77.6833,77.5976,77.6833,5100.0
2013-10-22 12:00:00,99.8,99.81,99.72,99.77,5200.0,77.7066,77.7144,77.6443,77.6833,5200.0
2013-10-22 12:05:00,99.76,99.83,99.76,99.81,3400.0,77.6755,77.73,77.6755,77.7144,3400.0
2013-10-22 12:10:00,99.81,99.84,99.7,99.7,7700.0,77.7144,77.7378,77.6288,77.6288,7700.0
2013-10-22 12:15:00,99.71,99.75,99.68,99.7,8400.0,77.6366,77.6677,77.6132,77.6288,8400.0
2013-10-22 12:20:00,99.71,99.75,99.71,99.75,5700.0,77.6366,77.6677,77.6366,77.6677,5700.0
2013-10-22 12:25:00,99.76,99.78,99.69,99.72,5800.0,77.6755,77.6911,77.621,77.6443,5800.0
2013-10-22 12:30:00,99.68,99.75,99.66,99.73,5200.0,77.6132,77.6677,77.5976,77.6521,5200.0
2013-10-22 12:35:00,99.72,99.73,99.66,99.66,4700.0,77.6443,77.6521,77.5976,77.5976,4700.0
2013-10-22 12:40:00,99.67,99.68,99.62,99.63,3600.0,77.6054,77.6132,77.5665,77.5743,3600.0
2013-10-22 12:45:00,99.64,99.66,99.61,99.66,3700.0,77.5821,77.5976,77.5587,77.5976,3700.0
2013-10-22 12:50:00,99.65,99.72,99.65,99.7,6900.0,77.5898,77.6443,77.5898,77.6288,6900.0
2013-10-22 12:55:00,99.7,99.72,99.67,99.7,4700.0,77.6288,77.6443,77.6054,77.6288,4700.0
2013-10-22 13:00:00,99.69,99.75,99.69,99.75,8900.0,77.621,77.6677,77.621,77.6677,8900.0
2013-10-22 13:05:00,99.75,99.76,99.7,99.7,10200.0,77.6677,77.6755,77.6288,77.6288,10200.0
2013-10-22 13:10:00,99.7,99.74,99.69,99.72,3700.0,77.6288,77.6599,77.621,77.6443,3700.0
2013-10-22 13:15:00,99.74,99.83,99.74,99.83,3100.0,77.6599,77.73,77.6599,77.73,3100.0
2013-10-22 13:20:00,99.83,99.91,99.8,99.9,5400.0,77.73,77.7923,77.7066,77.7845,5400.0
2013-10-22 13:25:00,99.89,99.93,99.86,99.86,5400.0,77.7767,77.8079,77.7534,77.7534,5400.0
2013-10-22 13:30:00,99.86,99.86,99.77,99.83,4100.0,77.7534,77.7534,77.6833,77.73,4100.0
2013-10-22 13:35:00,99.86,99.87,99.81,99.82,3600.0,77.7534,77.7611,77.7144,77.7222,3600.0
2013-10-22 13:40:00,99.81,99.82,99.79,99.81,2400.0,77.7144,77.7222,77.6988,77.7144,2400.0
2013-10-22 13:45:00,99.82,99.84,99.81,99.81,3600.0,77.7222,77.7378,77.7144,77.7144,3600.0
2013-10-22 13:50:00,99.82,99.84,99.8,99.83,12200.0,77.7222,77.7378,77.7066,77.73,12200.0
2013-10-22 13:55:00,99.82,99.83,99.74,99.77,6300.0,77.7222,77.73,77.6599,77.6833,6300.0
2013-10-22 14:00:00,99.79,99.81,99.77,99.8,4800.0,77.6988,77.7144,77.6833,77.7066,4800.0
2013-10-22 14:05:00,99.8,99.8,99.76,99.77,2600.0,77.7066,77.7066,77.6755,77.6833,2600.0
2013-10-22 14:10:00,99.77,99.83,99.77,99.8,17700.0,77.6833,77.73,77.6833,77.7066,17700.0
2013-10-22 14:15:00,99.8,99.81,99.74,99.74,5200.0,77.7066,77.7144,77.6599,77.6599,5200.0
2013-10-22 14:20:00,99.73,99.75,99.62,99.63,4600.0,77.6521,77.6677,77.5665,77.5743,4600.0
2013-10-22 14:25:00,99.64,99.68,99.6,99.68,4900.0,77.5821,77.6132,77.5509,77.6132,4900.0
2013-10-22 14:30:00,99.67,99.79,99.67,99.79,5300.0,77.6054,77.6988,77.6054,77.6988,5300.0
2013-10-22 14:35:00,99.82,99.85,99.75,99.81,4000.0,77.7222,77.7456,77.6677,77.7144,4000.0
2013-10-22 14:40:00,99.81,99.88,99.79,99.88,5300.0,77.7144,77.7689,77.6988,77.7689,5300.0
2013-10-22 14:45:00,99.88,100.05,99.88,100.0,10300.0,77.7689,77.9013,77.7689,77.8624,10300.0
2013-10-22 14:50:00,100.0,100.0,99.91,100.0,10800.0,77.8624,77.8624,77.7923,77.8624,10800.0
2013-10-22 14:55:00,99.98,100.0,99.88,99.91,6300.0,77.8468,77.8624,77.7689,77.7923,6300.0
2013-10-22 15:00:00,99.93,100.01,99.92,99.99,14200.0,77.8079,77.8701,77.8001,77.8546,14200.0
2013-10-22 15:05:00,99.99,100.0,99.9,99.93,19500.0,77.8546,77.8624,77.7845,77.8079,19500.0
2013-10-22 15:10:00,99.93,99.96,99.9,99.9,18600.0,77.8079,77.8312,77.7845,77.7845,18600.0
2013-10-22 15:15:00,99.89,99.92,99.8,99.83,12400.0,77.7767,77.8001,77.7066,77.73,12400.0
2013-10-22 15:20:00,99.83,99.94,99.82,99.9,7100.0,77.73,77.8156,77.7222,77.7845,7100.0
2013-10-22 15:25:00,99.9,99.95,99.89,99.89,11800.0,77.7845,77.8234,77.7767,77.7767,11800.0
2013-10-22 15:30:00,99.88,99.91,99.78,99.8,21000.0,77.7689,77.7923,77.6911,77.7066,21000.0
2013-10-22 15:35:00,99.79,99.85,99.75,99.76,13000.0,77.6988,77.7456,77.6677,77.6755,13000.0
2013-10-22 15:40:00,99.78,99.87,99.78,99.81,14600.0,77.6911,77.7611,77.6911,77.7144,14600.0
2013-10-22 15:45:00,99.77,99.79,99.66,99.72,22800.0,77.6833,77.6988,77.5976,77.6443,22800.0
2013-10-22 15:50:00,99.71,99.77,99.71,99.73,19400.0,77.6366,77.6833,77.6366,77.6521,19400.0
2013-10-22 15:55:00,99.72,99.77,99.72,99.77,50400.0,77.6443,77.6833,77.6443,77.6833,50400.0
2013-10-23 09:30:00,99.32,99.5,99.11,99.17,12000.0,77.3329,77.473,77.1694,77.2161,12000.0
2013-10-23 09:35:00,99.21,99.21,98.9,99.05,14300.0,77.2472,77.2472,77.0059,77.1227,14300.0
2013-10-23 09:40:00,99.14,99.18,98.89,98.89,11200.0,77.1927,77.2239,76.9981,76.9981,11200.0
2013-10-23 09:45:00,98.89,98.97,98.65,98.65,13800.0,76.9981,77.0604,76.8112,76.8112,13800.0
2013-10-23 09:50:00,98.76,98.77,98.43,98.54,8300.0,76.8969,76.9047,76.6399,76.7256,8300.0
2013-10-23 09:55:00,98.56,98.6,98.32,98.32,11200.0,76.7411,76.7723,76.5543,76.5543,11200.0
2013-10-23 10:00:00,98.32,98.48,98.2,98.4,5700.0,76.5543,76.6789,76.4608,76.6166,5700.0
2013-10-23 10:05:00,98.37,98.53,98.28,98.51,16400.0,76.5932,76.7178,76.5231,76.7022,16400.0
2013-10-23 10:10:00,98.56,98.73,98.45,98.68,5400.0,76.7411,76.8735,76.6555,76.8346,5400.0
2013-10-23 10:15:00,98.69,98.73,98.52,98.64,4700.0,76.8424,76.8735,76.71,76.8034,4700.0
2013-10-23 10:20:00,98.61,98.66,98.37,98.41,10400.0,76.7801,76.819,76.5932,76.6243,10400.0
2013-10-23 10:25:00,98.41,98.43,98.3,98.37,6300.0,76.6243,76.6399,76.5387,76.5932,6300.0
2013-10-23 10:30:00,98.37,98.73,98.36,98.73,7900.0,76.5932,76.8735,76.5854,76.8735,7900.0
2013-10-23 10:35:00,98.73,98.76,98.55,98.64,4300.0,76.8735,76.8969,76.7334,76.8034,4300.0
2013-10-23 10:40:00,98.64,98.76,98.53,98.73,25300.0,76.8034,76.8969,76.7178,76.8735,25300.0
2013-10-23 10:45:00,98.72,98.73,98.58,98.66,16800.0,76.8657,76.8735,76.7567,76.819,16800.0
2013-10-23 10:50:00,98.68,98.74,98.49,98.64,13500.0,76.8346,76.8813,76.6866,76.8034,13500.0
2013-10-23 10:55:00,98.66,98.84,98.64,98.65,44800.0,76.819,76.9592,76.8034,76.8112,44800.0
2013-10-23 11:00:00,98.66,98.86,98.66,98.85,17500.0,76.819,76.9747,76.819,76.9669,17500.0
2013-10-23 11:05:00,98.86,98.88,98.81,98.83,5300.0,76.9747,76.9903,76.9358,76.9514,5300.0
2013-10-23 11:10:00,98.81,98.87,98.75,98.79,7400.0,76.9358,76.9825,76.8891,76.9202,7400.0
2013-10-23 11:15:00,98.77,98.84,98.77,98.8,5800.0,76.9047,76.9592,76.9047,76.928,5800.0
2013-10-23 11:20:00,98.81,98.96,98.75,98.91,11100.0,76.9358,77.0526,76.8891,77.0137,11100.0
2013-10-23 11:25:00,98.89,98.91,98.76,98.78,7200.0,76.9981,77.0137,76.8969,76.9124,7200.0
2013-10-23 11:30:00,98.78,98.97,98.76,98.92,7400.0,76.9124,77.0604,76.8969,77.0214,7400.0
2013-10-23 11:35:00,98.92,98.95,98.83,98.85,5200.0,77.0214,77.0448,76.9514,76.9669,5200.0
2013-10-23 11:40:00,98.82,98.95,98.82,98.88,6600.0,76.9436,77.0448,76.9436,76.9903,6600.0
2013-10-23 11:45:00,98.9,98.96,98.88,98.95,6900.0,77.0059,77.0526,76.9903,77.0448,6900.0
2013-10-23 11:50:00,98.94,98.97,98.85,98.88,6500.0,77.037,77.0604,76.9669,76.9903,6500.0
2013-10-23 11:55:00,98.87,98.99,98.87,98.97,7500.0,76.9825,77.0759,76.9825,77.0604,7500.0
2013-10-23 12:00:00,98.94,99.0,98.92,98.92,5400.0,77.037,77.0837,77.0214,77.0214,5400.0
2013-10-23 12:05:00,98.86,98.91,98.84,98.85,4300.0,76.9747,77.0137,76.9592,76.9669,4300.0
2013-10-23 12:10:00,98.86,98.87,98.76,98.85,3300.0,76.9747,76.9825,76.8969,76.9669,3300.0
2013-10-23 12:15:00,98.85,98.91,98.75,98.75,7800.0,76.9669,77.0137,76.8891,76.8891,7800.0
2013-10-23 12:20:00,98.75,98.81,98.73,98.76,5200.0,76.8891,76.9358,76.8735,76.8969,5200.0
2013-10-23 12:25:00,98.73,98.81,98.73,98.77,3400.0,76.8735,76.9358,76.8735,76.9047,3400.0
2013-10-23 12:30:00,98.75,98.79,98.74,98.75,4400.0,76.8891,76.9202,76.8813,76.8891,4400.0
2013-10-23 12:35:00,98.73,98.81,98.71,98.77,3600.0,76.8735,76.9358,76.8579,76.9047,3600.0
2013-10-23 12:40:00,98.8,98.81,98.68,98.79,5600.0,76.928,76.9358,76.8346,76.9202,5600.0
2013-10-23 12:45:00,98.8,98.82,98.77,98.8,2900.0,76.928,76.9436,76.9047,76.928,2900.0
2013-10-23 12:50:00,98.84,98.86,98.81,98.86,3100.0,76.9592,76.9747,76.9358,76.9747,3100.0
2013-10-23 12:55:00,98.87,98.93,98.86,98.9,8900.0,76.9825,77.0292,76.9747,77.0059,8900.0
2013-10-23 13:00:00,98.87,98.87,98.81,98.85,8300.0,76.9825,76.9825,76.9358,76.9669,8300.0
2013-10-23 13:05:00,98.84,98.91,98.81,98.83,7000.0,76.9592,77.0137,76.9358,76.9514,7000.0
2013-10-23 13:10:00,98.82,98.83,98.78,98.78,2000.0,76.9436,76.9514,76.9124,76.9124,2000.0
2013-10-23 13:15:00,98.81,98.88,98.79,98.85,3100.0,76.9358,76.9903,76.9202,76.9669,3100.0
2013-10-23 13:20:00,98.84,98.84,98.73,98.78,13600.0,76.9592,76.9592,76.8735,76.9124,13600.0
2013-10-23 13:25:00,98.78,98.89,98.77,98.84,5800.0,76.9124,76.9981,76.9047,76.9592,5800.0
2013-10-23 13:30:00,98.85,98.85,98.77,98.77,2500.0,76.9669,76.9669,76.9047,76.9047,2500.0
2013-10-23 13:35:00,98.78,98.83,98.78,98.82,6800.0,76.9124,76.9514,76.9124,76.9436,6800.0
2013-10-23 13:40:00,98.81,98.81,98.68,98.7,19200.0,76.9358,76.9358,76.8346,76.8501,19200.0
2013-10-23 13:45:00,98.72,98.79,98.71,98.73,7500.0,76.8657,76.9202,76.8579,76.8735,7500.0
2013-10-23 13:50:00,98.75,98.83,98.73,98.77,7800.0,76.8891,76.9514,76.8735,76.9047,7800.0
2013-10-23 13:55:00,98.76,98.77,98.64,98.64,10900.0,76.8969,76.9047,76.8034,76.8034,10900.0
2013-10-23 14:00:00,98.62,98.7,98.61,98.7,12800.0,76.7879,76.8501,76.7801,76.8501,12800.0
2013-10-23 14:05:00,98.69,98.69,98.64,98.67,13000.0,76.8424,76.8424,76.8034,76.8268,13000.0
2013-10-23 14:10:00,98.66,98.74,98.66,98.72,8500.0,76.819,76.8813,76.819,76.8657,8500.0
2013-10-23 14:15:00,98.75,98.77,98.69,98.7,7600.0,76.8891,76.9047,76.8424,76.8501,7600.0
2013-10-23 14:20:00,98.7,98.74,98.69,98.7,4400.0,76.8501,76.8813,76.8424,76.8501,4400.0
2013-10-23 14:25:00,98.72,98.77,98.7,98.75,8900.0,76.8657,76.9047,76.8501,76.8891,8900.0
2013-10-23 14:30:00,98.77,98.82,98.73,98.76,16000.0,76.9047,76.9436,76.8735,76.8969,16000.0
2013-10-23 14:35:00,98.76,98.76,98.64,98.71,10800.0,76.8969,76.8969,76.8034,76.8579,10800.0
2013-10-23 14:40:00,98.71,98.82,98.68,98.79,12300.0,76.8579,76.9436,76.8346,76.9202,12300.0
2013-10-23 14:45:00,98.8,98.83,98.76,98.81,14700.0,76.928,76.9514,76.8969,76.9358,14700.0
2013-10-23 14:50:00,98.82,98.83,98.77,98.8,4900.0,76.9436,76.9514,76.9047,76.928,4900.0
2013-10-23 14:55:00,98.79,98.88,98.79,98.86,7100.0,76.9202,76.9903,76.9202,76.9747,7100.0
2013-10-23 15:00:00,98.85,98.91,98.8,98.86,8900.0,76.9669,77.0137,76.928,76.9747,8900.0
2013-10-23 15:05:00,98.87,98.88,98.8,98.8,13800.0,76.9825,76.9903,76.928,76.928,13800.0
2013-10-23 15:10:00,98.79,98.83,98.72,98.76,27300.0,76.9202,76.9514,76.8657,76.8969,27300.0
2013-10-23 15:15:00,98.76,98.77,98.7,98.72,12200.0,76.8969,76.9047,76.8501,76.8657,12200.0
2013-10-23 15:20:00,98.71,98.81,98.7,98.79,16800.0,76.8579,76.9358,76.8501,76.9202,16800.0
2013-10-23 15:25:00,98.79,98.82,98.75,98.76,18400.0,76.9202,76.9436,76.8891,76.8969,18400.0
2013-10-23 15:30:00,98.77,98.8,98.76,98.78,12900.0,76.9047,76.928,76.8969,76.9124,12900.0
2013-10-23 15:35:00,98.77,98.8,98.72,98.72,36400.0,76.9047,76.928,76.8657,76.8657,36400.0
2013-10-23 15:40:00,98.71,98.74,98.68,98.73,27400.0,76.8579,76.8813,76.8346,76.8735,27400.0
2013-10-23 15:45:00,98.73,98.77,98.64,98.66,56000.0,76.8735,76.9047,76.8034,76.819,56000.0
2013-10-23 15:50:00,98.67,98.73,98.67,98.7,40700.0,76.8268,76.8735,76.8268,76.8501,40700.0
2013-10-23 15:55:00,98.69,98.77,98.67,98.74,64100.0,76.8424,76.9047,76.8268,76.8813,64100.0
2013-10-24 09:30:00,99.18,99.34,98.69,99.07,23200.0,77.2239,77.3485,76.8424,77.1382,23200.0
2013-10-24 09:35:00,98.99,99.27,98.74,98.74,27900.0,77.0759,77.294,76.8813,76.8813,27900.0
2013-10-24 09:40:00,98.75,99.14,98.75,98.94,9300.0,76.8891,77.1927,76.8891,77.037,9300.0
2013-10-24 09:45:00,98.88,98.95,98.61,98.79,12700.0,76.9903,77.0448,76.7801,76.9202,12700.0
2013-10-24 09:50:00,98.86,98.95,98.65,98.95,15600.0,76.9747,77.0448,76.8112,77.0448,15600.0
2013-10-24 09:55:00,98.96,99.01,98.79,98.95,9100.0,77.0526,77.0915,76.9202,77.0448,9100.0
2013-10-24 10:00:00,98.87,98.89,98.69,98.73,5000.0,76.9825,76.9981,76.8424,76.8735,5000.0
2013-10-24 10:05:00,98.72,98.85,98.7,98.85,5000.0,76.8657,76.9669,76.8501,76.9669,5000.0
2013-10-24 10:10:00,98.82,99.15,98.82,99.07,5200.0,76.9436,77.2005,76.9436,77.1382,5200.0
2013-10-24 10:15:00,99.12,99.17,99.02,99.09,7900.0,77.1772,77.2161,77.0993,77.1538,7900.0
2013-10-24 10:20:00,99.15,99.19,99.08,99.12,4200.0,77.2005,77.2317,77.146,77.1772,4200.0
2013-10-24 10:25:00,99.07,99.1,98.91,99.1,5400.0,77.1382,77.1616,77.0137,77.1616,5400.0
2013-10-24 10:30:00,99.08,99.19,99.0,99.05,7200.0,77.146,77.2317,77.0837,77.1227,7200.0
2013-10-24 10:35:00,99.09,99.24,99.05,99.07,6300.0,77.1538,77.2706,77.1227,77.1382,6300.0
2013-10-24 10:40:00,99.08,99.17,99.03,99.13,3400.0,77.146,77.2161,77.1071,77.185,3400.0
2013-10-24 10:45:00,99.12,99.12,99.04,99.06,5600.0,77.1772,77.1772,77.1149,77.1305,5600.0
2013-10-24 10:50:00,99.08,99.08,98.99,99.03,4500.0,77.146,77.146,77.0759,77.1071,4500.0
2013-10-24 10:55:00,99.06,99.19,99.06,99.19,8300.0,77.1305,77.2317,77.1305,77.2317,8300.0
2013-10-24 11:00:00,99.19,99.22,99.14,99.15,4600.0,77.2317,77.255,77.1927,77.2005,4600.0
2013-10-24 11:05:00,99.21,99.38,99.19,99.38,6200.0,77.2472,77.3796,77.2317,77.3796,6200.0
2013-10-24 11:10:00,99.35,99.35,99.2,99.2,3200.0,77.3563,77.3563,77.2395,77.2395,3200.0
2013-10-24 11:15:00,99.27,99.3,99.17,99.22,2300.0,77.294,77.3173,77.2161,77.255,2300.0
2013-10-24 11:20:00,99.28,99.35,99.26,99.35,6300.0,77.3018,77.3563,77.2862,77.3563,6300.0
2013-10-24 11:25:00,99.34,99.46,99.34,99.42,5100.0,77.3485,77.4419,77.3485,77.4108,5100.0
2013-10-24 11:30:00,99.43,99.46,99.37,99.46,7500.0,77.4185,77.4419,77.3718,77.4419,7500.0
2013-10-24 11:35:00,99.47,99.47,99.38,99.43,4000.0,77.4497,77.4497,77.3796,77.4185,4000.0
2013-10-24 11:40:00,99.4,99.45,99.4,99.43,3500.0,77.3952,77.4341,77.3952,77.4185,3500.0
2013-10-24 11:45:00,99.38,99.53,99.36,99.48,5300.0,77.3796,77.4964,77.364,77.4575,5300.0
2013-10-24 11:50:00,99.5,99.5,99.38,99.38,5000.0,77.473,77.473,77.3796,77.3796,5000.0
2013-10-24 11:55:00,99.38,99.42,99.34,99.36,4600.0,77.3796,77.4108,77.3485,77.364,4600.0
2013-10-24 12:00:00,99.38,99.42,99.3,99.34,6300.0,77.3796,77.4108,77.3173,77.3485,6300.0
2013-10-24 12:05:00,99.35,99.46,99.35,99.43,5300.0,77.3563,77.4419,77.3563,77.4185,5300.0
2013-10-24 12:10:00,99.41,99.48,99.36,99.43,7900.0,77.403,77.4575,77.364,77.4185,7900.0
2013-10-24 12:15:00,99.45,99.52,99.38,99.41,6900.0,77.4341,77.4886,77.3796,77.403,6900.0
2013-10-24 12:20:00,99.4,99.46,99.4,99.44,2700.0,77.3952,77.4419,77.3952,77.4263,2700.0
2013-10-24 12:25:00,99.46,99.53,99.41,99.41,8000.0,77.4419,77.4964,77.403,77.403,8000.0
2013-10-24 12:30:00,99.41,99.47,99.31,99.33,10500.0,77.403,77.4497,77.3251,77.3407,10500.0
2013-10-24 12:35:00,99.33,99.39,99.31,99.39,4800.0,77.3407,77.3874,77.3251,77.3874,4800.0
2013-10-24 12:40:00,99.37,99.39,99.33,99.39,5000.0,77.3718,77.3874,77.3407,77.3874,5000.0
2013-10-24 12:45:00,99.36,99.49,99.36,99.48,4600.0,77.364,77.4653,77.364,77.4575,4600.0
2013-10-24 12:50:00,99.45,99.48,99.42,99.43,3600.0,77.4341,77.4575,77.4108,77.4185,3600.0
2013-10-24 12:55:00,99.46,99.67,99.45,99.67,12500.0,77.4419,77.6054,77.4341,77.6054,12500.0
2013-10-24 13:00:00,99.67,99.67,99.57,99.63,4200.0,77.6054,77.6054,77.5276,77.5743,4200.0
2013-10-24 13:05:00,99.61,99.64,99.57,99.59,3600.0,77.5587,77.5821,77.5276,77.5431,3600.0
2013-10-24 13:10:00,99.58,99.61,99.55,99.55,8200.0,77.5353,77.5587,77.512,77.512,8200.0
2013-10-24 13:15:00,99.55,99.55,99.38,99.41,5900.0,77.512,77.512,77.3796,77.403,5900.0
2013-10-24 13:20:00,99.42,99.54,99.39,99.53,7600.0,77.4108,77.5042,77.3874,77.4964,7600.0
2013-10-24 13:25:00,99.51,99.57,99.5,99.55,5100.0,77.4808,77.5276,77.473,77.512,5100.0
2013-10-24 13:30:00,99.56,99.57,99.51,99.51,15500.0,77.5198,77.5276,77.4808,77.4808,15500.0
2013-10-24 13:35:00,99.46,99.58,99.45,99.45,4900.0,77.4419,77.5353,77.4341,77.4341,4900.0
2013-10-24 13:40:00,99.45,99.52,99.42,99.49,10300.0,77.4341,77.4886,77.4108,77.4653,10300.0
2013-10-24 13:45:00,99.49,99.49,99.34,99.37,9500.0,77.4653,77.4653,77.3485,77.3718,9500.0
2013-10-24 13:50:00,99.37,99.42,99.36,99.36,4100.0,77.3718,77.4108,77.364,77.364,4100.0
2013-10-24 13:55:00,99.38,99.45,99.33,99.33,12000.0,77.3796,77.4341,77.3407,77.3407,12000.0
2013-10-24 14:00:00,99.34,99.38,99.32,99.35,7400.0,77.3485,77.3796,77.3329,77.3563,7400.0
2013-10-24 14:05:00,99.37,99.43,99.33,99.37,7700.0,77.3718,77.4185,77.3407,77.3718,7700.0
2013-10-24 14:10:00,99.38,99.4,99.35,99.37,7400.0,77.3796,77.3952,77.3563,77.3718,7400.0
2013-10-24 14:15:00,99.37,99.42,99.34,99.42,4800.0,77.3718,77.4108,77.3485,77.4108,4800.0
2013-10-24 14:20:00,99.44,99.54,99.41,99.53,10100.0,77.4263,77.5042,77.403,77.4964,10100.0
2013-10-24 14:25:00,99.55,99.6,99.54,99.57,10300.0,77.512,77.5509,77.5042,77.5276,10300.0
2013-10-24 14:30:00,99.55,99.57,99.5,99.52,10000.0,77.512,77.5276,77.473,77.4886,10000.0
2013-10-24 14:35:00,99.55,99.63,99.55,99.61,5000.0,77.512,77.5743,77.512,77.5587,5000.0
2013-10-24 14:40:00,99.59,99.66,99.57,99.65,13200.0,77.5431,77.5976,77.5276,77.5898,13200.0
2013-10-24 14:45:00,99.66,99.75,99.64,99.72,18500.0,77.5976,77.6677,77.5821,77.6443,18500.0
2013-10-24 14:50:00,99.74,99.74,99.67,99.71,5300.0,77.6599,77.6599,77.6054,77.6366,5300.0
2013-10-24 14:55:00,99.72,99.77,99.68,99.68,11200.0,77.6443,77.6833,77.6132,77.6132,11200.0
2013-10-24 15:00:00,99.68,99.72,99.63,99.63,7100.0,77.6132,77.6443,77.5743,77.5743,7100.0
2013-10-24 15:05:00,99.61,99.67,99.6,99.62,9600.0,77.5587,77.6054,77.5509,77.5665,9600.0
2013-10-24 15:10:00,99.62,99.75,99.59,99.71,13700.0,77.5665,77.6677,77.5431,77.6366,13700.0
2013-10-24 15:15:00,99.69,99.7,99.6,99.63,10500.0,77.621,77.6288,77.5509,77.5743,10500.0
2013-10-24 15:20:00,99.62,99.67,99.62,99.62,8100.0,77.5665,77.6054,77.5665,77.5665,8100.0
2013-10-24 15:25:00,99.64,99.71,99.61,99.65,9700.0,77.5821,77.6366,77.5587,77.5898,9700.0
2013-10-24 15:30:00,99.67,99.68,99.55,99.56,12200.0,77.6054,77.6132,77.512,77.5198,12200.0
2013-10-24 15:35:00,99.58,99.61,99.54,99.55,17200.0,77.5353,77.5587,77.5042,77.512,17200.0
2013-10-24 15:40:00,99.55,99.57,99.48,99.51,20000.0,77.512,77.5276,77.4575,77.4808,20000.0
2013-10-24 15:45:00,99.5,99.54,99.45,99.53,57300.0,77.473,77.5042,77.4341,77.4964,57300.0
2013-10-24 15:50:00,99.53,99.56,99.52,99.52,56400.0,77.4964,77.5198,77.4886,77.4886,56400.0
2013-10-24 15:55:00,99.52,99.59,99.52,99.53,67700.0,77.4886,77.5431,77.4886,77.4964,67700.0
2013-10-25 09:30:00,99.87,99.91,99.47,99.65,19700.0,77.7611,77.7923,77.4497,77.5898,19700.0
2013-10-25 09:35:00,99.8,99.86,99.59,99.74,4000.0,77.7066,77.7534,77.5431,77.6599,4000.0
2013-10-25 09:40:00,99.76,99.98,99.71,99.83,5800.0,77.6755,77.8468,77.6366,77.73,5800.0
2013-10-25 09:45:00,99.84,99.92,99.72,99.82,2200.0,77.7378,77.8001,77.6443,77.7222,2200.0
2013-10-25 09:50:00,99.82,99.97,99.7,99.97,14500.0,77.7222,77.839,77.6288,77.839,14500.0
2013-10-25 09:55:00,99.92,100.17,99.84,100.05,10900.0,77.8001,77.9947,77.7378,77.9013,10900.0
2013-10-25 10:00:00,100.09,100.14,99.93,100.01,8900.0,77.9324,77.9714,77.8079,77.8701,8900.0
2013-10-25 10:05:00,99.98,100.02,99.88,100.01,9200.0,77.8468,77.8779,77.7689,77.8701,9200.0
2013-10-25 10:10:00,99.98,100.04,99.93,99.93,7800.0,77.8468,77.8935,77.8079,77.8079,7800.0
2013-10-25 10:15:00,99.96,100.0,99.91,99.95,6700.0,77.8312,77.8624,77.7923,77.8234,6700.0
2013-10-25 10:20:00,99.97,99.97,99.79,99.83,3600.0,77.839,77.839,77.6988,77.73,3600.0
2013-10-25 10:25:00,99.82,99.84,99.75,99.75,5700.0,77.7222,77.7378,77.6677,77.6677,5700.0
2013-10-25 10:30:00,99.76,99.79,99.65,99.73,6200.0,77.6755,77.6988,77.5898,77.6521,6200.0
2013-10-25 10:35:00,99.73,99.82,99.65,99.73,6700.0,77.6521,77.7222,77.5898,77.6521,6700.0
2013-10-25 10:40:00,99.7,99.83,99.67,99.83,7800.0,77.6288,77.73,77.6054,77.73,7800.0
2013-10-25 10:45:00,99.8,99.83,99.67,99.82,5100.0,77.7066,77.73,77.6054,77.7222,5100.0
2013-10-25 10:50:00,99.82,99.85,99.73,99.76,6200.0,77.7222,77.7456,77.6521,77.6755,6200.0
2013-10-25 10:55:00,99.74,99.78,99.71,99.71,17400.0,77.6599,77.6911,77.6366,77.6366,17400.0
2013-10-25 11:00:00,99.73,99.77,99.62,99.7,10300.0,77.6521,77.6833,77.5665,77.6288,10300.0
2013-10-25 11:05:00,99.7,99.81,99.56,99.58,6700.0,77.6288,77.7144,77.5198,77.5353,6700.0
2013-10-25 11:10:00,99.57,99.71,99.56,99.67,4500.0,77.5276,77.6366,77.5198,77.6054,4500.0
2013-10-25 11:15:00,99.67,99.76,99.67,99.7,4500.0,77.6054,77.6755,77.6054,77.6288,4500.0
2013-10-25 11:20:00,99.73,99.75,99.68,99.72,6300.0,77.6521,77.6677,77.6132,77.6443,6300.0
2013-10-25 11:25:00,99.73,99.84,99.72,99.84,1900.0,77.6521,77.7378,77.6443,77.7378,1900.0
2013-10-25 11:30:00,99.83,99.91,99.73,99.73,20400.0,77.73,77.7923,77.6521,77.6521,20400.0
2013-10-25 11:35:00,99.7,99.8,99.7,99.75,5400.0,77.6288,77.7066,77.6288,77.6677,5400.0
2013-10-25 11:40:00,99.74,99.78,99.68,99.78,2600.0,77.6599,77.6911,77.6132,77.6911,2600.0
2013-10-25 11:45:00,99.77,99.77,99.65,99.66,4300.0,77.6833,77.6833,77.5898,77.5976,4300.0
2013-10-25 11:50:00,99.66,99.66,99.57,99.62,9500.0,77.5976,77.5976,77.5276,77.5665,9500.0
2013-10-25 11:55:00,99.63,99.66,99.54,99.66,5100.0,77.5743,77.5976,77.5042,77.5976,5100.0
2013-10-25 12:00:00,99.65,99.66,99.55,99.59,3000.0,77.5898,77.5976,77.512,77.5431,3000.0
2013-10-25 12:05:00,99.55,99.68,99.53,99.68,2400.0,77.512,77.6132,77.4964,77.6132,2400.0
2013-10-25 12:10:00,99.64,99.64,99.52,99.53,3700.0,77.5821,77.5821,77.4886,77.4964,3700.0
2013-10-25 12:15:00,99.53,99.66,99.53,99.62,5500.0,77.4964,77.5976,77.4964,77.5665,5500.0
2013-10-25 12:20:00,99.6,99.63,99.52,99.55,11500.0,77.5509,77.5743,77.4886,77.512,11500.0
2013-10-25 12:25:00,99.56,99.62,99.55,99.61,14000.0,77.5198,77.5665,77.512,77.5587,14000.0
2013-10-25 12:30:00,99.61,99.61,99.51,99.53,8600.0,77.5587,77.5587,77.4808,77.4964,8600.0
2013-10-25 12:35:00,99.54,99.54,99.39,99.51,19500.0,77.5042,77.5042,77.3874,77.4808,19500.0
2013-10-25 12:40:00,99.48,99.56,99.47,99.56,2500.0,77.4575,77.5198,77.4497,77.5198,2500.0
2013-10-25 12:45:00,99.55,99.64,99.55,99.6,5500.0,77.512,77.5821,77.512,77.5509,5500.0
2013-10-25 12:50:00,99.59,99.59,99.53,99.53,4400.0,77.5431,77.5431,77.4964,77.4964,4400.0
2013-10-25 12:55:00,99.52,99.55,99.51,99.54,7600.0,77.4886,77.512,77.4808,77.5042,7600.0
2013-10-25 13:00:00,99.54,99.54,99.47,99.47,4200.0,77.5042,77.5042,77.4497,77.4497,4200.0
2013-10-25 13:05:00,99.47,99.48,99.44,99.47,10400.0,77.4497,77.4575,77.4263,77.4497,10400.0
2013-10-25 13:10:00,99.45,99.51,99.42,99.51,4000.0,77.4341,77.4808,77.4108,77.4808,4000.0
2013-10-25 13:15:00,99.52,99.58,99.52,99.54,10900.0,77.4886,77.5353,77.4886,77.5042,10900.0
2013-10-25 13:20:00,99.5,99.51,99.41,99.47,8100.0,77.473,77.4808,77.403,77.4497,8100.0
2013-10-25 13:25:00,99.47,99.51,99.43,99.44,10900.0,77.4497,77.4808,77.4185,77.4263,10900.0
2013-10-25 13:30:00,99.43,99.44,99.38,99.41,9500.0,77.4185,77.4263,77.3796,77.403,9500.0
2013-10-25 13:35:00,99.38,99.46,99.38,99.46,4500.0,77.3796,77.4419,77.3796,77.4419,4500.0
2013-10-25 13:40:00,99.48,99.48,99.41,99.43,7600.0,77.4575,77.4575,77.403,77.4185,7600.0
2013-10-25 13:45:00,99.45,99.45,99.36,99.38,8300.0,77.4341,77.4341,77.364,77.3796,8300.0
2013-10-25 13:50:00,99.36,99.36,99.32,99.33,10700.0,77.364,77.364,77.3329,77.3407,10700.0
2013-10-25 13:55:00,99.32,99.37,99.29,99.34,8300.0,77.3329,77.3718,77.3095,77.3485,8300.0
2013-10-25 14:00:00,99.32,99.38,99.28,99.38,8100.0,77.3329,77.3796,77.3018,77.3796,8100.0
2013-10-25 14:05:00,99.39,99.54,99.39,99.51,11900.0,77.3874,77.5042,77.3874,77.4808,11900.0
2013-10-25 14:10:00,99.51,99.51,99.42,99.47,8900.0,77.4808,77.4808,77.4108,77.4497,8900.0
2013-10-25 14:15:00,99.49,99.51,99.45,99.51,7300.0,77.4653,77.4808,77.4341,77.4808,7300.0
2013-10-25 14:20:00,99.5,99.5,99.45,99.46,10900.0,77.473,77.473,77.4341,77.4419,10900.0
2013-10-25 14:25:00,99.45,99.5,99.43,99.44,12000.0,77.4341,77.473,77.4185,77.4263,12000.0
2013-10-25 14:30:00,99.45,99.47,99.4,99.4,10000.0,77.4341,77.4497,77.3952,77.3952,10000.0
2013-10-25 14:35:00,99.41,99.5,99.39,99.44,15800.0,77.403,77.473,77.3874,77.4263,15800.0
2013-10-25 14:40:00,99.42,99.47,99.37,99.45,15300.0,77.4108,77.4497,77.3718,77.4341,15300.0
2013-10-25 14:45:00,99.43,99.46,99.41,99.43,7200.0,77.4185,77.4419,77.403,77.4185,7200.0
2013-10-25 14:50:00,99.42,99.46,99.41,99.46,7200.0,77.4108,77.4419,77.403,77.4419,7200.0
2013-10-25 14:55:00,99.46,99.5,99.43,99.49,9600.0,77.4419,77.473,77.4185,77.4653,9600.0
2013-10-25 15:00:00,99.5,99.52,99.4,99.4,12100.0,77.473,77.4886,77.3952,77.3952,12100.0
2013-10-25 15:05:00,99.4,99.43,99.37,99.42,10800.0,77.3952,77.4185,77.3718,77.4108,10800.0
2013-10-25 15:10:00,99.42,99.46,99.4,99.43,10900.0,77.4108,77.4419,77.3952,77.4185,10900.0
2013-10-25 15:15:00,99.43,99.5,99.43,99.47,9200.0,77.4185,77.473,77.4185,77.4497,9200.0
2013-10-25 15:20:00,99.48,99.51,99.45,99.49,9400.0,77.4575,77.4808,77.4341,77.4653,9400.0
2013-10-25 15:25:00,99.48,99.5,99.46,99.47,10900.0,77.4575,77.473,77.4419,77.4497,10900.0
2013-10-25 15:30:00,99.46,99.59,99.46,99.53,23300.0,77.4419,77.5431,77.4419,77.4964,23300.0
2013-10-25 15:35:00,99.53,99.54,99.48,99.49,18800.0,77.4964,77.5042,77.4575,77.4653,18800.0
2013-10-25 15:40:00,99.5,99.58,99.49,99.56,19700.0,77.473,77.5353,77.4653,77.5198,19700.0
2013-10-25 15:45:00,99.57,99.64,99.56,99.57,50000.0,77.5276,77.5821,77.5198,77.5276,50000.0
2013-10-25 15:50:00,99.59,99.61,99.53,99.55,60300.0,77.5431,77.5587,77.4964,77.512,60300.0
2013-10-25 15:55:00,99.55,99.58,99.5,99.57,85800.0,77.512,77.5353,77.473,77.5276,85800.0
2013-10-28 09:30:00,99.65,99.76,99.14,99.14,20200.0,77.5898,77.6755,77.1927,77.1927,20200.0
2013-10-28 09:35:00,99.16,99.4,99.15,99.26,6800.0,77.2083,77.3952,77.2005,77.2862,6800.0
2013-10-28 09:40:00,99.23,99.3,99.07,99.27,5600.0,77.2628,77.3173,77.1382,77.294,5600.0
2013-10-28 09:45:00,99.34,99.43,99.17,99.22,16500.0,77.3485,77.4185,77.2161,77.255,16500.0
2013-10-28 09:50:00,99.13,99.14,98.86,99.07,11500.0,77.185,77.1927,76.9747,77.1382,11500.0
2013-10-28 09:55:00,99.13,99.25,99.02,99.02,5100.0,77.185,77.2784,77.0993,77.0993,5100.0
2013-10-28 10:00:00,99.02,99.05,98.89,99.05,22200.0,77.0993,77.1227,76.9981,77.1227,22200.0
2013-10-28 10:05:00,99.04,99.05,98.82,98.97,15400.0,77.1149,77.1227,76.9436,77.0604,15400.0
2013-10-28 10:10:00,98.98,99.05,98.97,99.03,15000.0,77.0682,77.1227,77.0604,77.1071,15000.0
2013-10-28 10:15:00,99.01,99.08,98.96,98.99,18800.0,77.0915,77.146,77.0526,77.0759,18800.0
2013-10-28 10:20:00,99.01,99.05,98.99,99.04,20500.0,77.0915,77.1227,77.0759,77.1149,20500.0
2013-10-28 10:25:00,99.03,99.06,98.94,98.96,10900.0,77.1071,77.1305,77.037,77.0526,10900.0
2013-10-28 10:30:00,98.94,99.05,98.93,99.03,10700.0,77.037,77.1227,77.0292,77.1071,10700.0
2013-10-28 10:35:00,99.02,99.12,99.02,99.1,13400.0,77.0993,77.1772,77.0993,77.1616,13400.0
2013-10-28 10:40:00,99.07,99.16,99.01,99.04,10800.0,77.1382,77.2083,77.0915,77.1149,10800.0
2013-10-28 10:45:00,99.08,99.19,99.07,99.15,4000.0,77.146,77.2317,77.1382,77.2005,4000.0
2013-10-28 10:50:00,99.17,99.17,98.93,98.93,8700.0,77.2161,77.2161,77.0292,77.0292,8700.0
2013-10-28 10:55:00,98.92,98.92,98.8,98.87,3700.0,77.0214,77.0214,76.928,76.9825,3700.0
2013-10-28 11:00:00,98.86,98.99,98.79,98.99,4400.0,76.9747,77.0759,76.9202,77.0759,4400.0
2013-10-28 11:05:00,99.03,99.03,98.96,98.97,6800.0,77.1071,77.1071,77.0526,77.0604,6800.0
2013-10-28 11:10:00,98.99,99.09,98.99,99.04,9400.0,77.0759,77.1538,77.0759,77.1149,9400.0
2013-10-28 11:15:00,99.01,99.03,98.99,98.99,6800.0,77.0915,77.1071,77.0759,77.0759,6800.0
2013-10-28 11:20:00,98.97,98.99,98.89,98.93,3300.0,77.0604,77.0759,76.9981,77.0292,3300.0
2013-10-28 11:25:00,98.96,99.07,98.96,99.03,12400.0,77.0526,77.1382,77.0526,77.1071,12400.0
2013-10-28 11:30:00,99.03,99.05,98.99,98.99,8300.0,77.1071,77.1227,77.0759,77.0759,8300.0
2013-10-28 11:35:00,99.01,99.08,99.01,99.07,7200.0,77.0915,77.146,77.0915,77.1382,7200.0
2013-10-28 11:40:00,99.1,99.11,99.0,99.0,10400.0,77.1616,77.1694,77.0837,77.0837,10400.0
2013-10-28 11:45:00,99.03,99.07,99.01,99.06,5400.0,77.1071,77.1382,77.0915,77.1305,5400.0
2013-10-28 11:50:00,99.08,99.11,99.01,99.1,5800.0,77.146,77.1694,77.0915,77.1616,5800.0
2013-10-28 11:55:00,99.13,99.14,99.05,99.1,6900.0,77.185,77.1927,77.1227,77.1616,6900.0
2013-10-28 12:00:00,99.1,99.15,99.08,99.13,4900.0,77.1616,77.2005,77.146,77.185,4900.0
2013-10-28 12:05:00,99.14,99.17,99.01,99.08,14000.0,77.1927,77.2161,77.0915,77.146,14000.0
2013-10-28 12:10:00,99.11,99.13,99.07,99.09,5000.0,77.1694,77.185,77.1382,77.1538,5000.0
2013-10-28 12:15:00,99.13,99.22,99.12,99.14,5500.0,77.185,77.255,77.1772,77.1927,5500.0
2013-10-28 12:20:00,99.16,99.22,99.15,99.2,12700.0,77.2083,77.255,77.2005,77.2395,12700.0
2013-10-28 12:25:00,99.22,99.3,99.22,99.28,6500.0,77.255,77.3173,77.255,77.3018,6500.0
2013-10-28 12:30:00,99.29,99.29,99.1,99.1,10300.0,77.3095,77.3095,77.1616,77.1616,10300.0
2013-10-28 12:35:00,99.1,99.18,99.09,99.18,7000.0,77.1616,77.2239,77.1538,77.2239,7000.0
2013-10-28 12:40:00,99.19,99.2,99.12,99.14,11000.0,77.2317,77.2395,77.1772,77.1927,11000.0
2013-10-28 12:45:00,99.14,99.24,99.12,99.15,16500.0,77.1927,77.2706,77.1772,77.2005,16500.0
2013-10-28 12:50:00,99.18,99.21,99.12,99.17,7400.0,77.2239,77.2472,77.1772,77.2161,7400.0
2013-10-28 12:55:00,99.15,99.19,99.13,99.14,4100.0,77.2005,77.2317,77.185,77.1927,4100.0
2013-10-28 13:00:00,99.15,99.2,99.12,99.2,8500.0,77.2005,77.2395,77.1772,77.2395,8500.0
2013-10-28 13:05:00,99.2,99.21,99.14,99.16,6300.0,77.2395,77.2472,77.1927,77.2083,6300.0
2013-10-28 13:10:00,99.16,99.19,99.13,99.15,8400.0,77.2083,77.2317,77.185,77.2005,8400.0
2013-10-28 13:15:00,99.14,99.14,99.05,99.05,10600.0,77.1927,77.1927,77.1227,77.1227,10600.0
2013-10-28 13:20:00,99.08,99.14,99.08,99.09,4500.0,77.146,77.1927,77.146,77.1538,4500.0
2013-10-28 13:25:00,99.1,99.16,99.06,99.13,8000.0,77.1616,77.2083,77.1305,77.185,8000.0
2013-10-28 13:30:00,99.15,99.17,99.11,99.12,7000.0,77.2005,77.2161,77.1694,77.1772,7000.0
2013-10-28 13:35:00,99.11,99.14,99.1,99.14,5800.0,77.1694,77.1927,77.1616,77.1927,5800.0
2013-10-28 13:40:00,99.15,99.16,99.11,99.13,7400.0,77.2005,77.2083,77.1694,77.185,7400.0
2013-10-28 13:45:00,99.11,99.14,99.1,99.1,5100.0,77.1694,77.1927,77.1616,77.1616,5100.0
2013-10-28 13:50:00,99.09,99.12,99.05,99.05,13500.0,77.1538,77.1772,77.1227,77.1227,13500.0
2013-10-28 13:55:00,99.04,99.08,99.0,99.08,6900.0,77.1149,77.146,77.0837,77.146,6900.0
2013-10-28 14:00:00,99.09,99.09,99.05,99.08,4800.0,77.1538,77.1538,77.1227,77.146,4800.0
2013-10-28 14:05:00,99.1,99.16,99.03,99.04,13000.0,77.1616,77.2083,77.1071,77.1149,13000.0
2013-10-28 14:10:00,99.04,99.04,98.94,99.03,8300.0,77.1149,77.1149,77.037,77.1071,8300.0
2013-10-28 14:15:00,99.03,99.06,99.01,99.06,9900.0,77.1071,77.1305,77.0915,77.1305,9900.0
2013-10-28 14:20:00,99.06,99.06,98.99,99.03,12100.0,77.1305,77.1305,77.0759,77.1071,12100.0
2013-10-28 14:25:00,99.03,99.09,99.03,99.08,7400.0,77.1071,77.1538,77.1071,77.146,7400.0
2013-10-28 14:30:00,99.08,99.12,99.07,99.08,42000.0,77.146,77.1772,77.1382,77.146,42000.0
2013-10-28 14:35:00,99.08,99.1,99.01,99.04,12300.0,77.146,77.1616,77.0915,77.1149,12300.0
2013-10-28 14:40:00,99.05,99.09,99.04,99.05,7700.0,77.1227,77.1538,77.1149,77.1227,7700.0
2013-10-28 14:45:00,99.06,99.09,99.06,99.09,5900.0,77.1305,77.1538,77.1305,77.1538,5900.0
2013-10-28 14:50:00,99.09,99.09,99.05,99.06,11800.0,77.1538,77.1538,77.1227,77.1305,11800.0
2013-10-28 14:55:00,99.06,99.08,99.03,99.04,13000.0,77.1305,77.146,77.1071,77.1149,13000.0
2013-10-28 15:00:00,99.03,99.03,98.99,99.02,14500.0,77.1071,77.1071,77.0759,77.0993,14500.0
2013-10-28 15:05:00,99.03,99.04,98.97,98.98,8900.0,77.1071,77.1149,77.0604,77.0682,8900.0
2013-10-28 15:10:00,98.97,99.02,98.97,98.99,5000.0,77.0604,77.0993,77.0604,77.0759,5000.0
2013-10-28 15:15:00,99.0,99.03,98.95,98.97,9000.0,77.0837,77.1071,77.0448,77.0604,9000.0
2013-10-28 15:20:00,98.98,99.01,98.97,98.98,13500.0,77.0682,77.0915,77.0604,77.0682,13500.0
2013-10-28 15:25:00,98.98,98.99,98.9,98.91,12000.0,77.0682,77.0759,77.0059,77.0137,12000.0
2013-10-28 15:30:00,98.91,98.92,98.83,98.83,17300.0,77.0137,77.0214,76.9514,76.9514,17300.0
2013-10-28 15:35:00,98.82,98.85,98.71,98.85,25700.0,76.9436,76.9669,76.8579,76.9669,25700.0
2013-10-28 15:40:00,98.84,98.86,98.82,98.83,18600.0,76.9592,76.9747,76.9436,76.9514,18600.0
2013-10-28 15:45:00,98.83,98.84,98.77,98.77,26100.0,76.9514,76.9592,76.9047,76.9047,26100.0
2013-10-28 15:50:00,98.77,98.86,98.76,98.83,36700.0,76.9047,76.9747,76.8969,76.9514,36700.0
2013-10-28 15:55:00,98.82,98.93,98.81,98.91,62100.0,76.9436,77.0292,76.9358,77.0137,62100.0
2013-10-29 09:30:00,98.91,99.43,98.91,99.19,14600.0,77.0137,77.4185,77.0137,77.2317,14600.0
2013-10-29 09:35:00,99.21,99.35,99.09,99.17,24500.0,77.2472,77.3563,77.1538,77.2161,24500.0
2013-10-29 09:40:00,99.14,99.2,99.03,99.08,13500.0,77.1927,77.2395,77.1071,77.146,13500.0
2013-10-29 09:45:00,99.09,99.37,99.09,99.29,13000.0,77.1538,77.3718,77.1538,77.3095,13000.0
2013-10-29 09:50:00,99.32,99.42,99.1,99.13,10300.0,77.3329,77.4108,77.1616,77.185,10300.0
2013-10-29 09:55:00,99.14,99.32,99.1,99.31,17900.0,77.1927,77.3329,77.1616,77.3251,17900.0
2013-10-29 10:00:00,99.33,99.39,99.03,99.18,16200.0,77.3407,77.3874,77.1071,77.2239,16200.0
2013-10-29 10:05:00,99.16,99.2,99.03,99.1,6000.0,77.2083,77.2395,77.1071,77.1616,6000.0
2013-10-29 10:10:00,99.16,99.17,99.06,99.14,7900.0,77.2083,77.2161,77.1305,77.1927,7900.0
2013-10-29 10:15:00,99.22,99.31,99.13,99.24,11100.0,77.255,77.3251,77.185,77.2706,11100.0
2013-10-29 10:20:00,99.26,99.28,99.01,99.05,7200.0,77.2862,77.3018,77.0915,77.1227,7200.0
2013-10-29 10:25:00,99.1,99.24,99.09,99.18,9200.0,77.1616,77.2706,77.1538,77.2239,9200.0
2013-10-29 10:30:00,99.26,99.28,99.11,99.16,8300.0,77.2862,77.3018,77.1694,77.2083,8300.0
2013-10-29 10:35:00,99.18,99.21,99.14,99.16,8500.0,77.2239,77.2472,77.1927,77.2083,8500.0
2013-10-29 10:40:00,99.19,99.19,98.96,98.97,8000.0,77.2317,77.2317,77.0526,77.0604,8000.0
2013-10-29 10:45:00,99.0,99.12,99.0,99.06,6800.0,77.0837,77.1772,77.0837,77.1305,6800.0
2013-10-29 10:50:00,99.11,99.11,98.95,98.98,9600.0,77.1694,77.1694,77.0448,77.0682,9600.0
2013-10-29 10:55:00,98.99,99.08,98.94,99.0,11900.0,77.0759,77.146,77.037,77.0837,11900.0
2013-10-29 11:00:00,99.07,99.23,99.04,99.15,12300.0,77.1382,77.2628,77.1149,77.2005,12300.0
2013-10-29 11:05:00,99.17,99.31,99.02,99.28,11800.0,77.2161,77.3251,77.0993,77.3018,11800.0
2013-10-29 11:10:00,99.28,99.34,99.25,99.28,8400.0,77.3018,77.3485,77.2784,77.3018,8400.0
2013-10-29 11:15:00,99.33,99.35,99.28,99.28,8900.0,77.3407,77.3563,77.3018,77.3018,8900.0
2013-10-29 11:20:00,99.23,99.36,99.23,99.35,9500.0,77.2628,77.364,77.2628,77.3563,9500.0
2013-10-29 11:25:00,99.35,99.35,99.26,99.27,6600.0,77.3563,77.3563,77.2862,77.294,6600.0
2013-10-29 11:30:00,99.27,99.31,99.2,99.24,11300.0,77.294,77.3251,77.2395,77.2706,11300.0
2013-10-29 11:35:00,99.24,99.28,99.17,99.23,13900.0,77.2706,77.3018,77.2161,77.2628,13900.0
2013-10-29 11:40:00,99.19,99.37,99.19,99.31,7700.0,77.2317,77.3718,77.2317,77.3251,7700.0
2013-10-29 11:45:00,99.29,99.33,99.25,99.32,6100.0,77.3095,77.3407,77.2784,77.3329,6100.0
2013-10-29 11:50:00,99.32,99.4,99.32,99.39,6200.0,77.3329,77.3952,77.3329,77.3874,6200.0
2013-10-29 11:55:00,99.39,99.39,99.33,99.39,10500.0,77.3874,77.3874,77.3407,77.3874,10500.0
2013-10-29 12:00:00,99.41,99.47,99.38,99.41,7400.0,77.403,77.4497,77.3796,77.403,7400.0
2013-10-29 12:05:00,99.46,99.46,99.39,99.42,10200.0,77.4419,77.4419,77.3874,77.4108,10200.0
2013-10-29 12:10:00,99.42,99.46,99.37,99.44,9900.0,77.4108,77.4419,77.3718,77.4263,9900.0
2013-10-29 12:15:00,99.45,99.48,99.43,99.43,11400.0,77.4341,77.4575,77.4185,77.4185,11400.0
2013-10-29 12:20:00,99.43,99.45,99.38,99.44,8100.0,77.4185,77.4341,77.3796,77.4263,8100.0
2013-10-29 12:25:00,99.46,99.52,99.44,99.47,13500.0,77.4419,77.4886,77.4263,77.4497,13500.0
2013-10-29 12:30:00,99.45,99.51,99.42,99.49,6200.0,77.4341,77.4808,77.4108,77.4653,6200.0
2013-10-29 12:35:00,99.5,99.53,99.48,99.49,12900.0,77.473,77.4964,77.4575,77.4653,12900.0
2013-10-29 12:40:00,99.51,99.55,99.49,99.54,8200.0,77.4808,77.512,77.4653,77.5042,8200.0
2013-10-29 12:45:00,99.53,99.58,99.53,99.57,6100.0,77.4964,77.5353,77.4964,77.5276,6100.0
2013-10-29 12:50:00,99.58,99.65,99.58,99.61,8900.0,77.5353,77.5898,77.5353,77.5587,8900.0
2013-10-29 12:55:00,99.62,99.69,99.59,99.59,11600.0,77.5665,77.621,77.5431,77.5431,11600.0
2013-10-29 13:00:00,99.59,99.66,99.59,99.64,7800.0,77.5431,77.5976,77.5431,77.5821,7800.0
2013-10-29 13:05:00,99.63,99.65,99.49,99.49,20300.0,77.5743,77.5898,77.4653,77.4653,20300.0
2013-10-29 13:10:00,99.51,99.54,99.51,99.54,7800.0,77.4808,77.5042,77.4808,77.5042,7800.0
2013-10-29 13:15:00,99.54,99.59,99.46,99.48,20400.0,77.5042,77.5431,77.4419,77.4575,20400.0
2013-10-29 13:20:00,99.48,99.54,99.44,99.46,24800.0,77.4575,77.5042,77.4263,77.4419,24800.0
2013-10-29 13:25:00,99.46,99.5,99.36,99.38,9500.0,77.4419,77.473,77.364,77.3796,9500.0
2013-10-29 13:30:00,99.37,99.53,99.37,99.53,10500.0,77.3718,77.4964,77.3718,77.4964,10500.0
2013-10-29 13:35:00,99.54,99.59,99.44,99.46,14400.0,77.5042,77.5431,77.4263,77.4419,14400.0
2013-10-29 13:40:00,99.44,99.5,99.41,99.45,12100.0,77.4263,77.473,77.403,77.4341,12100.0
2013-10-29 13:45:00,99.45,99.51,99.43,99.48,12300.0,77.4341,77.4808,77.4185,77.4575,12300.0
2013-10-29 13:50:00,99.47,99.51,99.45,99.49,6900.0,77.4497,77.4808,77.4341,77.4653,6900.0
2013-10-29 13:55:00,99.49,99.58,99.49,99.54,10600.0,77.4653,77.5353,77.4653,77.5042,10600.0
2013-10-29 14:00:00,99.54,99.59,99.5,99.54,20500.0,77.5042,77.5431,77.473,77.5042,20500.0
2013-10-29 14:05:00,99.55,99.64,99.55,99.61,14100.0,77.512,77.5821,77.512,77.5587,14100.0
2013-10-29 14:10:00,99.61,99.63,99.58,99.62,12000.0,77.5587,77.5743,77.5353,77.5665,12000.0
2013-10-29 14:15:00,99.65,99.65,99.56,99.58,13500.0,77.5898,77.5898,77.5198,77.5353,13500.0
2013-10-29 14:20:00,99.59,99.6,99.55,99.57,10600.0,77.5431,77.5509,77.512,77.5276,10600.0
2013-10-29 14:25:00,99.58,99.63,99.57,99.58,11400.0,77.5353,77.5743,77.5276,77.5353,11400.0
2013-10-29 14:30:00,99.59,99.64,99.58,99.6,15600.0,77.5431,77.5821,77.5353,77.5509,15600.0
2013-10-29 14:35:00,99.6,99.66,99.58,99.58,15500.0,77.5509,77.5976,77.5353,77.5353,15500.0
2013-10-29 14:40:00,99.59,99.63,99.54,99.57,9500.0,77.5431,77.5743,77.5042,77.5276,9500.0
2013-10-29 14:45:00,99.58,99.74,99.58,99.69,9300.0,77.5353,77.6599,77.5353,77.621,9300.0
2013-10-29 14:50:00,99.7,99.71,99.64,99.68,5500.0,77.6288,77.6366,77.5821,77.6132,5500.0
2013-10-29 14:55:00,99.67,99.67,99.55,99.55,6900.0,77.6054,77.6054,77.512,77.512,6900.0
2013-10-29 15:00:00,99.54,99.59,99.53,99.54,7900.0,77.5042,77.5431,77.4964,77.5042,7900.0
2013-10-29 15:05:00,99.53,99.55,99.46,99.46,14700.0,77.4964,77.512,77.4419,77.4419,14700.0
2013-10-29 15:10:00,99.5,99.51,99.44,99.48,8500.0,77.473,77.4808,77.4263,77.4575,8500.0
2013-10-29 15:15:00,99.5,99.64,99.5,99.53,33100.0,77.473,77.5821,77.473,77.4964,33100.0
2013-10-29 15:20:00,99.51,99.53,99.44,99.44,14300.0,77.4808,77.4964,77.4263,77.4263,14300.0
2013-10-29 15:25:00,99.43,99.43,99.34,99.4,18500.0,77.4185,77.4185,77.3485,77.3952,18500.0
2013-10-29 15:30:00,99.41,99.42,99.34,99.39,24300.0,77.403,77.4108,77.3485,77.3874,24300.0
2013-10-29 15:35:00,99.39,99.46,99.38,99.4,55400.0,77.3874,77.4419,77.3796,77.3952,55400.0
2013-10-29 15:40:00,99.4,99.45,99.39,99.44,27600.0,77.3952,77.4341,77.3874,77.4263,27600.0
2013-10-29 15:45:00,99.42,99.46,99.4,99.41,39200.0,77.4108,77.4419,77.3952,77.403,39200.0
2013-10-29 15:50:00,99.4,99.49,99.39,99.45,47700.0,77.3952,77.4653,77.3874,77.4341,47700.0
2013-10-29 15:55:00,99.44,99.45,99.37,99.43,88800.0,77.4263,77.4341,77.3718,77.4185,88800.0
2013-10-30 09:30:00,98.87,101.25,98.87,100.33,71700.0,76.9825,78.8356,76.9825,78.1193,71700.0
2013-10-30 09:35:00,100.28,100.9,100.0,100.49,26900.0,78.0804,78.5631,77.8624,78.2439,26900.0
2013-10-30 09:40:00,100.46,100.88,100.34,100.72,39900.0,78.2205,78.5475,78.1271,78.423,39900.0
2013-10-30 09:45:00,100.73,101.65,100.7,101.44,32600.0,78.4308,79.1471,78.4074,78.9836,32600.0
2013-10-30 09:50:00,101.44,101.88,101.38,101.44,30100.0,78.9836,79.3262,78.9369,78.9836,30100.0
2013-10-30 09:55:00,101.51,101.68,101.43,101.48,22100.0,79.0381,79.1704,78.9758,79.0147,22100.0
2013-10-30 10:00:00,101.53,101.67,101.46,101.67,21700.0,79.0537,79.1627,78.9991,79.1627,21700.0
2013-10-30 10:05:00,101.59,101.87,101.43,101.69,39100.0,79.1004,79.3184,78.9758,79.1782,39100.0
2013-10-30 10:10:00,101.69,101.69,101.51,101.61,26500.0,79.1782,79.1782,79.0381,79.1159,26500.0
2013-10-30 10:15:00,101.55,102.1,101.53,102.07,25900.0,79.0692,79.4975,79.0537,79.4741,25900.0
2013-10-30 10:20:00,102.11,102.12,101.9,101.93,16100.0,79.5053,79.513,79.3417,79.3651,16100.0
2013-10-30 10:25:00,101.93,102.03,101.87,102.01,16300.0,79.3651,79.443,79.3184,79.4274,16300.0
2013-10-30 10:30:00,102.03,102.09,101.79,102.0,21600.0,79.443,79.4897,79.2561,79.4196,21600.0
2013-10-30 10:35:00,102.02,102.26,101.83,101.93,15000.0,79.4352,79.622,79.2872,79.3651,15000.0
2013-10-30 10:40:00,101.98,102.13,101.98,102.08,7000.0,79.404,79.5208,79.404,79.4819,7000.0
2013-10-30 10:45:00,102.13,102.2,101.99,102.0,12400.0,79.5208,79.5753,79.4118,79.4196,12400.0
2013-10-30 10:50:00,102.0,102.02,101.9,101.9,13200.0,79.4196,79.4352,79.3417,79.3417,13200.0
2013-10-30 10:55:00,101.86,101.87,101.56,101.81,14800.0,79.3106,79.3184,79.077,79.2717,14800.0
2013-10-30 11:00:00,101.88,102.03,101.88,101.93,8000.0,79.3262,79.443,79.3262,79.3651,8000.0
2013-10-30 11:05:00,101.99,102.01,101.96,102.0,5600.0,79.4118,79.4274,79.3885,79.4196,5600.0
2013-10-30 11:10:00,102.01,102.02,101.91,101.91,5200.0,79.4274,79.4352,79.3495,79.3495,5200.0
2013-10-30 11:15:00,101.91,101.96,101.86,101.9,19500.0,79.3495,79.3885,79.3106,79.3417,19500.0
2013-10-30 11:20:00,101.86,101.92,101.8,101.83,16900.0,79.3106,79.3573,79.2639,79.2872,16900.0
2013-10-30 11:25:00,101.83,101.89,101.75,101.83,10400.0,79.2872,79.334,79.225,79.2872,10400.0
2013-10-30 11:30:00,101.82,101.83,101.64,101.64,9200.0,79.2795,79.2872,79.1393,79.1393,9200.0
2013-10-30 11:35:00,101.6,101.73,101.35,101.65,9300.0,79.1082,79.2094,78.9135,79.1471,9300.0
2013-10-30 11:40:00,101.68,101.75,101.62,101.67,7000.0,79.1704,79.225,79.1237,79.1627,7000.0
2013-10-30 11:45:00,101.64,101.68,101.38,101.66,8100.0,79.1393,79.1704,78.9369,79.1549,8100.0
2013-10-30 11:50:00,101.67,101.67,101.54,101.54,7600.0,79.1627,79.1627,79.0614,79.0614,7600.0
2013-10-30 11:55:00,101.54,101.67,101.54,101.55,9900.0,79.0614,79.1627,79.0614,79.0692,9900.0
2013-10-30 12:00:00,101.57,101.62,101.49,101.6,7500.0,79.0848,79.1237,79.0225,79.1082,7500.0
2013-10-30 12:05:00,101.62,101.62,101.29,101.29,7000.0,79.1237,79.1237,78.8668,78.8668,7000.0
2013-10-30 12:10:00,101.29,101.34,101.25,101.34,8700.0,78.8668,78.9057,78.8356,78.9057,8700.0
2013-10-30 12:15:00,101.34,101.39,101.28,101.38,8400.0,78.9057,78.9446,78.859,78.9369,8400.0
2013-10-30 12:20:00,101.4,101.43,101.26,101.26,10000.0,78.9524,78.9758,78.8434,78.8434,10000.0
2013-10-30 12:25:00,101.26,101.36,101.24,101.24,7600.0,78.8434,78.9213,78.8279,78.8279,7600.0
2013-10-30 12:30:00,101.21,101.37,101.21,101.35,7100.0,78.8045,78.9291,78.8045,78.9135,7100.0
2013-10-30 12:35:00,101.33,101.37,101.32,101.32,7400.0,78.8979,78.9291,78.8901,78.8901,7400.0
2013-10-30 12:40:00,101.29,101.46,101.28,101.4,7400.0,78.8668,78.9991,78.859,78.9524,7400.0
2013-10-30 12:45:00,101.38,101.53,101.37,101.47,5500.0,78.9369,79.0537,78.9291,79.0069,5500.0
2013-10-30 12:50:00,101.47,101.54,101.41,101.54,5700.0,79.0069,79.0614,78.9602,79.0614,5700.0
2013-10-30 12:55:00,101.54,101.55,101.49,101.5,8100.0,79.0614,79.0692,79.0225,79.0303,8100.0
2013-10-30 13:00:00,101.49,101.55,101.45,101.45,7400.0,79.0225,79.0692,78.9914,78.9914,7400.0
2013-10-30 13:05:00,101.46,101.53,101.46,101.52,3800.0,78.9991,79.0537,78.9991,79.0459,3800.0
2013-10-30 13:10:00,101.52,101.58,101.45,101.57,9800.0,79.0459,79.0926,78.9914,79.0848,9800.0
2013-10-30 13:15:00,101.59,101.62,101.53,101.56,6500.0,79.1004,79.1237,79.0537,79.077,6500.0
2013-10-30 13:20:00,101.57,101.58,101.37,101.53,10300.0,79.0848,79.0926,78.9291,79.0537,10300.0
2013-10-30 13:25:00,101.51,101.57,101.45,101.47,9600.0,79.0381,79.0848,78.9914,79.0069,9600.0
2013-10-30 13:30:00,101.43,101.45,101.35,101.45,4900.0,78.9758,78.9914,78.9135,78.9914,4900.0
2013-10-30 13:35:00,101.45,101.55,101.44,101.55,11100.0,78.9914,79.0692,78.9836,79.0692,11100.0
2013-10-30 13:40:00,101.53,101.55,101.42,101.42,5600.0,79.0537,79.0692,78.968,78.968,5600.0
2013-10-30 13:45:00,101.43,101.43,101.31,101.33,4200.0,78.9758,78.9758,78.8824,78.8979,4200.0
2013-10-30 13:50:00,101.34,101.52,101.34,101.52,7900.0,78.9057,79.0459,78.9057,79.0459,7900.0
2013-10-30 13:55:00,101.47,101.5,101.32,101.45,6900.0,79.0069,79.0303,78.8901,78.9914,6900.0
2013-10-30 14:00:00,101.5,101.7,101.39,101.57,22500.0,79.0303,79.186,78.9446,79.0848,22500.0
2013-10-30 14:05:00,101.56,101.89,101.28,101.36,12500.0,79.077,79.334,78.859,78.9213,12500.0
2013-10-30 14:10:00,101.38,101.6,101.31,101.4,14600.0,78.9369,79.1082,78.8824,78.9524,14600.0
2013-10-30 14:15:00,101.48,101.48,100.79,100.95,14200.0,79.0147,79.0147,78.4775,78.6021,14200.0
2013-10-30 14:20:00,100.95,101.23,100.66,100.66,13500.0,78.6021,78.8201,78.3763,78.3763,13500.0
2013-10-30 14:25:00,100.73,101.05,100.73,101.02,8000.0,78.4308,78.6799,78.4308,78.6566,8000.0
2013-10-30 14:30:00,101.01,101.43,100.91,101.15,17700.0,78.6488,78.9758,78.5709,78.7578,17700.0
2013-10-30 14:35:00,101.25,101.25,100.99,101.01,7900.0,78.8356,78.8356,78.6332,78.6488,7900.0
2013-10-30 14:40:00,101.02,101.23,100.74,100.74,14000.0,78.6566,78.8201,78.4385,78.4385,14000.0
2013-10-30 14:45:00,100.84,101.09,100.84,100.88,11700.0,78.5164,78.7111,78.5164,78.5475,11700.0
2013-10-30 14:50:00,100.98,101.02,100.88,101.02,11100.0,78.6254,78.6566,78.5475,78.6566,11100.0
2013-10-30 14:55:00,101.02,101.15,101.01,101.09,22900.0,78.6566,78.7578,78.6488,78.7111,22900.0
2013-10-30 15:00:00,101.15,101.2,101.09,101.2,14200.0,78.7578,78.7967,78.7111,78.7967,14200.0
2013-10-30 15:05:00,101.22,101.28,101.09,101.11,20800.0,78.8123,78.859,78.7111,78.7266,20800.0
2013-10-30 15:10:00,101.1,101.12,100.94,100.95,14600.0,78.7188,78.7344,78.5943,78.6021,14600.0
2013-10-30 15:15:00,100.97,101.0,100.94,100.97,13800.0,78.6176,78.641,78.5943,78.6176,13800.0
2013-10-30 15:20:00,100.98,101.01,100.77,100.83,30600.0,78.6254,78.6488,78.4619,78.5086,30600.0
2013-10-30 15:25:00,100.81,100.93,100.8,100.88,17100.0,78.493,78.5865,78.4853,78.5475,17100.0
2013-10-30 15:30:00,100.87,101.0,100.87,100.97,21100.0,78.5398,78.641,78.5398,78.6176,21100.0
2013-10-30 15:35:00,100.96,101.02,100.92,101.02,24100.0,78.6098,78.6566,78.5787,78.6566,24100.0
2013-10-30 15:40:00,101.02,101.02,100.93,100.99,58400.0,78.6566,78.6566,78.5865,78.6332,58400.0
2013-10-30 15:45:00,100.98,101.14,100.97,101.0,65600.0,78.6254,78.75,78.6176,78.641,65600.0
2013-10-30 15:50:00,101.0,101.04,100.87,100.87,75100.0,78.641,78.6721,78.5398,78.5398,75100.0
2013-10-30 15:55:00,100.87,100.96,100.7,100.75,113200.0,78.5398,78.6098,78.4074,78.4463,113200.0
2013-10-31 09:30:00,100.7,100.79,100.31,100.31,11200.0,78.4074,78.4775,78.1037,78.1037,11200.0
2013-10-31 09:35:00,100.38,100.95,100.33,100.91,10200.0,78.1582,78.6021,78.1193,78.5709,10200.0
2013-10-31 09:40:00,100.93,101.19,100.93,101.19,11800.0,78.5865,78.7889,78.5865,78.7889,11800.0
2013-10-31 09:45:00,101.19,101.41,101.14,101.17,17300.0,78.7889,78.9602,78.75,78.7733,17300.0
2013-10-31 09:50:00,101.17,101.25,100.83,100.84,16700.0,78.7733,78.8356,78.5086,78.5164,16700.0
2013-10-31 09:55:00,100.87,100.93,100.64,100.86,13000.0,78.5398,78.5865,78.3607,78.532,13000.0
2013-10-31 10:00:00,100.89,100.94,100.76,100.94,17200.0,78.5553,78.5943,78.4541,78.5943,17200.0
2013-10-31 10:05:00,100.89,101.02,100.75,101.0,15100.0,78.5553,78.6566,78.4463,78.641,15100.0
2013-10-31 10:10:00,101.03,101.38,100.95,101.33,15200.0,78.6643,78.9369,78.6021,78.8979,15200.0
2013-10-31 10:15:00,101.39,101.39,101.15,101.23,17100.0,78.9446,78.9446,78.7578,78.8201,17100.0
2013-10-31 10:20:00,101.26,101.27,101.14,101.18,14700.0,78.8434,78.8512,78.75,78.7811,14700.0
2013-10-31 10:25:00,101.17,101.37,101.17,101.29,8000.0,78.7733,78.9291,78.7733,78.8668,8000.0
2013-10-31 10:30:00,101.27,101.43,101.23,101.29,8100.0,78.8512,78.9758,78.8201,78.8668,8100.0
2013-10-31 10:35:00,101.21,101.25,101.05,101.11,9700.0,78.8045,78.8356,78.6799,78.7266,9700.0
2013-10-31 10:40:00,101.06,101.23,101.06,101.23,12700.0,78.6877,78.8201,78.6877,78.8201,12700.0
2013-10-31 10:45:00,101.23,101.4,101.21,101.29,8500.0,78.8201,78.9524,78.8045,78.8668,8500.0
2013-10-31 10:50:00,101.28,101.39,101.28,101.36,10400.0,78.859,78.9446,78.859,78.9213,10400.0
2013-10-31 10:55:00,101.38,101.39,101.3,101.34,9000.0,78.9369,78.9446,78.8746,78.9057,9000.0
2013-10-31 11:00:00,101.37,101.49,101.36,101.44,10700.0,78.9291,79.0225,78.9213,78.9836,10700.0
2013-10-31 11:05:00,101.42,101.45,101.28,101.37,6100.0,78.968,78.9914,78.859,78.9291,6100.0
2013-10-31 11:10:00,101.37,101.48,101.34,101.41,7400.0,78.9291,79.0147,78.9057,78.9602,7400.0
2013-10-31 11:15:00,101.37,101.47,101.34,101.4,6700.0,78.9291,79.0069,78.9057,78.9524,6700.0
2013-10-31 11:20:00,101.37,101.46,101.36,101.43,5300.0,78.9291,78.9991,78.9213,78.9758,5300.0
2013-10-31 11:25:00,101.41,101.58,101.37,101.53,14100.0,78.9602,79.0926,78.9291,79.0537,14100.0
2013-10-31 11:30:00,101.51,101.58,101.5,101.57,5700.0,79.0381,79.0926,79.0303,79.0848,5700.0
2013-10-31 11:35:00,101.56,101.75,101.56,101.75,7200.0,79.077,79.225,79.077,79.225,7200.0
2013-10-31 11:40:00,101.75,101.76,101.64,101.65,5500.0,79.225,79.2327,79.1393,79.1471,5500.0
2013-10-31 11:45:00,101.63,101.67,101.61,101.64,3100.0,79.1315,79.1627,79.1159,79.1393,3100.0
2013-10-31 11:50:00,101.63,101.71,101.63,101.68,4900.0,79.1315,79.1938,79.1315,79.1704,4900.0
2013-10-31 11:55:00,101.67,101.68,101.55,101.63,8100.0,79.1627,79.1704,79.0692,79.1315,8100.0
2013-10-31 12:00:00,101.61,101.61,101.5,101.6,5900.0,79.1159,79.1159,79.0303,79.1082,5900.0
2013-10-31 12:05:00,101.6,101.69,101.59,101.67,8500.0,79.1082,79.1782,79.1004,79.1627,8500.0
2013-10-31 12:10:00,101.65,101.69,101.61,101.62,4700.0,79.1471,79.1782,79.1159,79.1237,4700.0
2013-10-31 12:15:00,101.63,101.65,101.59,101.63,6600.0,79.1315,79.1471,79.1004,79.1315,6600.0
2013-10-31 12:20:00,101.6,101.67,101.6,101.66,7900.0,79.1082,79.1627,79.1082,79.1549,7900.0
2013-10-31 12:25:00,101.65,101.72,101.62,101.62,9800.0,79.1471,79.2016,79.1237,79.1237,9800.0
2013-10-31 12:30:00,101.6,101.81,101.6,101.77,9200.0,79.1082,79.2717,79.1082,79.2405,9200.0
2013-10-31 12:35:00,101.76,101.88,101.73,101.88,9100.0,79.2327,79.3262,79.2094,79.3262,9100.0
2013-10-31 12:40:00,101.85,101.86,101.79,101.81,10400.0,79.3028,79.3106,79.2561,79.2717,10400.0
2013-10-31 12:45:00,101.8,101.8,101.62,101.62,9300.0,79.2639,79.2639,79.1237,79.1237,9300.0
2013-10-31 12:50:00,101.62,101.66,101.61,101.61,6400.0,79.1237,79.1549,79.1159,79.1159,6400.0
2013-10-31 12:55:00,101.64,101.64,101.43,101.44,8900.0,79.1393,79.1393,78.9758,78.9836,8900.0
2013-10-31 13:00:00,101.44,101.45,101.36,101.37,8200.0,78.9836,78.9914,78.9213,78.9291,8200.0
2013-10-31 13:05:00,101.4,101.42,101.3,101.3,10800.0,78.9524,78.968,78.8746,78.8746,10800.0
2013-10-31 13:10:00,101.3,101.33,101.27,101.27,10100.0,78.8746,78.8979,78.8512,78.8512,10100.0
2013-10-31 13:15:00,101.27,101.31,101.23,101.24,13600.0,78.8512,78.8824,78.8201,78.8279,13600.0
2013-10-31 13:20:00,101.25,101.25,101.19,101.23,10800.0,78.8356,78.8356,78.7889,78.8201,10800.0
2013-10-31 13:25:00,101.24,101.3,101.19,101.28,9700.0,78.8279,78.8746,78.7889,78.859,9700.0
2013-10-31 13:30:00,101.3,101.37,101.29,101.35,7200.0,78.8746,78.9291,78.8668,78.9135,7200.0
2013-10-31 13:35:00,101.32,101.32,101.22,101.32,15500.0,78.8901,78.8901,78.8123,78.8901,15500.0
2013-10-31 13:40:00,101.35,101.4,101.35,101.37,6900.0,78.9135,78.9524,78.9135,78.9291,6900.0
2013-10-31 13:45:00,101.36,101.41,101.3,101.39,9800.0,78.9213,78.9602,78.8746,78.9446,9800.0
2013-10-31 13:50:00,101.4,101.41,101.26,101.26,7200.0,78.9524,78.9602,78.8434,78.8434,7200.0
2013-10-31 13:55:00,101.24,101.34,101.22,101.32,6100.0,78.8279,78.9057,78.8123,78.8901,6100.0
2013-10-31 14:00:00,101.31,101.32,101.21,101.24,11300.0,78.8824,78.8901,78.8045,78.8279,11300.0
2013-10-31 14:05:00,101.23,101.25,101.08,101.14,10700.0,78.8201,78.8356,78.7033,78.75,10700.0
2013-10-31 14:10:00,101.14,101.22,101.14,101.18,8700.0,78.75,78.8123,78.75,78.7811,8700.0
2013-10-31 14:15:00,101.18,101.33,101.17,101.32,12800.0,78.7811,78.8979,78.7733,78.8901,12800.0
2013-10-31 14:20:00,101.32,101.34,101.28,101.33,5300.0,78.8901,78.9057,78.859,78.8979,5300.0
2013-10-31 14:25:00,101.32,101.39,101.29,101.29,15200.0,78.8901,78.9446,78.8668,78.8668,15200.0
2013-10-31 14:30:00,101.28,101.37,101.28,101.34,8000.0,78.859,78.9291,78.859,78.9057,8000.0
2013-10-31 14:35:00,101.33,101.4,101.33,101.4,7200.0,78.8979,78.9524,78.8979,78.9524,7200.0
2013-10-31 14:40:00,101.4,101.44,101.35,101.37,6500.0,78.9524,78.9836,78.9135,78.9291,6500.0
2013-10-31 14:45:00,101.36,101.38,101.3,101.3,9500.0,78.9213,78.9369,78.8746,78.8746,9500.0
2013-10-31 14:50:00,101.3,101.34,101.22,101.24,8100.0,78.8746,78.9057,78.8123,78.8279,8100.0
2013-10-31 14:55:00,101.23,101.31,101.22,101.23,8800.0,78.8201,78.8824,78.8123,78.8201,8800.0
2013-10-31 15:00:00,101.22,101.23,101.11,101.18,13100.0,78.8123,78.8201,78.7266,78.7811,13100.0
2013-10-31 15:05:00,101.17,101.18,101.04,101.1,13400.0,78.7733,78.7811,78.6721,78.7188,13400.0
2013-10-31 15:10:00,101.13,101.13,101.07,101.12,13900.0,78.7422,78.7422,78.6955,78.7344,13900.0
2013-10-31 15:15:00,101.12,101.13,101.06,101.08,13900.0,78.7344,78.7422,78.6877,78.7033,13900.0
2013-10-31 15:20:00,101.08,101.13,101.02,101.06,19300.0,78.7033,78.7422,78.6566,78.6877,19300.0
2013-10-31 15:25:00,101.08,101.08,100.98,101.0,14500.0,78.7033,78.7033,78.6254,78.641,14500.0
2013-10-31 15:30:00,101.0,101.04,100.94,101.03,19600.0,78.641,78.6721,78.5943,78.6643,19600.0
2013-10-31 15:35:00,101.03,101.11,101.03,101.06,16800.0,78.6643,78.7266,78.6643,78.6877,16800.0
2013-10-31 15:40:00,101.07,101.1,101.02,101.06,17100.0,78.6955,78.7188,78.6566,78.6877,17100.0
2013-10-31 15:45:00,101.06,101.06,100.88,100.94,42900.0,78.6877,78.6877,78.5475,78.5943,42900.0
2013-10-31 15:50:00,100.91,100.96,100.74,100.81,65600.0,78.5709,78.6098,78.4385,78.493,65600.0
2013-10-31 15:55:00,100.81,100.82,100.52,100.54,104100.0,78.493,78.5008,78.2672,78.2828,104100.0
2013-11-01 09:30:00,100.67,100.73,100.4,100.4,13200.0,78.384,78.4308,78.1738,78.1738,13200.0
2013-11-01 09:35:00,100.53,100.78,100.4,100.4,8200.0,78.275,78.4697,78.1738,78.1738,8200.0
2013-11-01 09:40:00,100.45,100.83,100.45,100.79,8500.0,78.2127,78.5086,78.2127,78.4775,8500.0
2013-11-01 09:45:00,100.79,100.79,100.39,100.47,9600.0,78.4775,78.4775,78.166,78.2283,9600.0
2013-11-01 09:50:00,100.46,100.63,100.46,100.55,8700.0,78.2205,78.3529,78.2205,78.2906,8700.0
2013-11-01 09:55:00,100.56,100.66,100.52,100.61,13100.0,78.2984,78.3763,78.2672,78.3373,13100.0
2013-11-01 10:00:00,100.62,100.71,100.53,100.69,15700.0,78.3451,78.4152,78.275,78.3996,15700.0
2013-11-01 10:05:00,100.71,100.87,100.67,100.85,4700.0,78.4152,78.5398,78.384,78.5242,4700.0
2013-11-01 10:10:00,100.79,100.82,100.69,100.69,11600.0,78.4775,78.5008,78.3996,78.3996,11600.0
2013-11-01 10:15:00,100.69,100.75,100.52,100.58,19100.0,78.3996,78.4463,78.2672,78.314,19100.0
2013-11-01 10:20:00,100.64,100.9,100.64,100.9,8700.0,78.3607,78.5631,78.3607,78.5631,8700.0
2013-11-01 10:25:00,100.89,100.93,100.78,100.78,5900.0,78.5553,78.5865,78.4697,78.4697,5900.0
2013-11-01 10:30:00,100.77,100.91,100.75,100.91,5600.0,78.4619,78.5709,78.4463,78.5709,5600.0
2013-11-01 10:35:00,100.97,101.13,100.88,100.94,31400.0,78.6176,78.7422,78.5475,78.5943,31400.0
2013-11-01 10:40:00,100.96,101.03,100.86,101.03,4500.0,78.6098,78.6643,78.532,78.6643,4500.0
2013-11-01 10:45:00,101.03,101.04,100.88,100.89,8700.0,78.6643,78.6721,78.5475,78.5553,8700.0
2013-11-01 10:50:00,100.91,101.07,100.81,101.07,9900.0,78.5709,78.6955,78.493,78.6955,9900.0
2013-11-01 10:55:00,101.06,101.06,100.9,101.01,11100.0,78.6877,78.6877,78.5631,78.6488,11100.0
2013-11-01 11:00:00,101.01,101.01,100.82,100.84,7200.0,78.6488,78.6488,78.5008,78.5164,7200.0
2013-11-01 11:05:00,100.81,100.81,100.65,100.74,11700.0,78.493,78.493,78.3685,78.4385,11700.0
2013-11-01 11:10:00,100.69,100.71,100.59,100.66,10000.0,78.3996,78.4152,78.3217,78.3763,10000.0
2013-11-01 11:15:00,100.64,100.73,100.55,100.73,14000.0,78.3607,78.4308,78.2906,78.4308,14000.0
2013-11-01 11:20:00,100.69,100.79,100.67,100.74,13600.0,78.3996,78.4775,78.384,78.4385,13600.0
2013-11-01 11:25:00,100.77,100.81,100.7,100.72,9700.0,78.4619,78.493,78.4074,78.423,9700.0
2013-11-01 11:30:00,100.67,100.77,100.64,100.65,5700.0,78.384,78.4619,78.3607,78.3685,5700.0
2013-11-01 11:35:00,100.68,100.74,100.56,100.69,12100.0,78.3918,78.4385,78.2984,78.3996,12100.0
2013-11-01 11:40:00,100.72,100.74,100.64,100.74,2700.0,78.423,78.4385,78.3607,78.4385,2700.0
2013-11-01 11:45:00,100.7,100.78,100.66,100.75,21300.0,78.4074,78.4697,78.3763,78.4463,21300.0
2013-11-01 11:50:00,100.74,100.76,100.62,100.72,10700.0,78.4385,78.4541,78.3451,78.423,10700.0
2013-11-01 11:55:00,100.7,100.7,100.56,100.58,20700.0,78.4074,78.4074,78.2984,78.314,20700.0
2013-11-01 12:00:00,100.57,100.67,100.5,100.56,8200.0,78.3062,78.384,78.2517,78.2984,8200.0
2013-11-01 12:05:00,100.55,100.6,100.5,100.54,5500.0,78.2906,78.3295,78.2517,78.2828,5500.0
2013-11-01 12:10:00,100.58,100.58,100.27,100.27,12100.0,78.314,78.314,78.0726,78.0726,12100.0
2013-11-01 12:15:00,100.31,100.43,100.31,100.36,9600.0,78.1037,78.1972,78.1037,78.1427,9600.0
2013-11-01 12:20:00,100.35,100.48,100.34,100.45,7200.0,78.1349,78.2361,78.1271,78.2127,7200.0
2013-11-01 12:25:00,100.48,100.56,100.46,100.55,2900.0,78.2361,78.2984,78.2205,78.2906,2900.0
2013-11-01 12:30:00,100.54,100.62,100.49,100.61,4200.0,78.2828,78.3451,78.2439,78.3373,4200.0
2013-11-01 12:35:00,100.57,100.57,100.53,100.53,4400.0,78.3062,78.3062,78.275,78.275,4400.0
2013-11-01 12:40:00,100.53,100.58,100.52,100.57,6700.0,78.275,78.314,78.2672,78.3062,6700.0
2013-11-01 12:45:00,100.57,100.64,100.57,100.64,6400.0,78.3062,78.3607,78.3062,78.3607,6400.0
2013-11-01 12:50:00,100.62,100.67,100.6,100.64,6100.0,78.3451,78.384,78.3295,78.3607,6100.0
2013-11-01 12:55:00,100.65,100.78,100.65,100.73,6100.0,78.3685,78.4697,78.3685,78.4308,6100.0
2013-11-01 13:00:00,100.7,100.72,100.67,100.67,5400.0,78.4074,78.423,78.384,78.384,5400.0
2013-11-01 13:05:00,100.67,100.71,100.62,100.69,4500.0,78.384,78.4152,78.3451,78.3996,4500.0
2013-11-01 13:10:00,100.71,100.73,100.68,100.68,7200.0,78.4152,78.4308,78.3918,78.3918,7200.0
2013-11-01 13:15:00,100.67,100.69,100.66,100.66,4300.0,78.384,78.3996,78.3763,78.3763,4300.0
2013-11-01 13:20:00,100.67,100.68,100.6,100.68,5800.0,78.384,78.3918,78.3295,78.3918,5800.0
2013-11-01 13:25:00,100.7,100.81,100.69,100.81,5200.0,78.4074,78.493,78.3996,78.493,5200.0
2013-11-01 13:30:00,100.79,100.79,100.75,100.78,9200.0,78.4775,78.4775,78.4463,78.4697,9200.0
2013-11-01 13:35:00,100.81,101.0,100.81,100.98,7100.0,78.493,78.641,78.493,78.6254,7100.0
2013-11-01 13:40:00,100.98,101.03,100.96,101.01,7600.0,78.6254,78.6643,78.6098,78.6488,7600.0
2013-11-01 13:45:00,101.02,101.16,100.99,101.16,6300.0,78.6566,78.7656,78.6332,78.7656,6300.0
2013-11-01 13:50:00,101.17,101.17,101.04,101.14,9400.0,78.7733,78.7733,78.6721,78.75,9400.0
2013-11-01 13:55:00,101.16,101.17,101.1,101.13,7500.0,78.7656,78.7733,78.7188,78.7422,7500.0
2013-11-01 14:00:00,101.11,101.23,101.11,101.21,6000.0,78.7266,78.8201,78.7266,78.8045,6000.0
2013-11-01 14:05:00,101.21,101.29,101.2,101.28,8100.0,78.8045,78.8668,78.7967,78.859,8100.0
2013-11-01 14:10:00,101.27,101.28,101.16,101.24,7100.0,78.8512,78.859,78.7656,78.8279,7100.0
2013-11-01 14:15:00,101.25,101.26,101.19,101.26,12200.0,78.8356,78.8434,78.7889,78.8434,12200.0
2013-11-01 14:20:00,101.26,101.28,101.2,101.25,6300.0,78.8434,78.859,78.7967,78.8356,6300.0
2013-11-01 14:25:00,101.23,101.25,101.1,101.1,15600.0,78.8201,78.8356,78.7188,78.7188,15600.0
2013-11-01 14:30:00,101.09,101.14,101.0,101.1,10300.0,78.7111,78.75,78.641,78.7188,10300.0
2013-11-01 14:35:00,101.07,101.12,101.06,101.06,8600.0,78.6955,78.7344,78.6877,78.6877,8600.0
2013-11-01 14:40:00,101.05,101.23,101.05,101.17,7500.0,78.6799,78.8201,78.6799,78.7733,7500.0
2013-11-01 14:45:00,101.2,101.23,101.2,101.2,10500.0,78.7967,78.8201,78.7967,78.7967,10500.0
2013-11-01 14:50:00,101.19,101.2,101.11,101.11,9200.0,78.7889,78.7967,78.7266,78.7266,9200.0
2013-11-01 14:55:00,101.12,101.14,101.03,101.03,9800.0,78.7344,78.75,78.6643,78.6643,9800.0
2013-11-01 15:00:00,101.05,101.1,101.03,101.08,8700.0,78.6799,78.7188,78.6643,78.7033,8700.0
2013-11-01 15:05:00,101.09,101.12,100.98,100.98,13200.0,78.7111,78.7344,78.6254,78.6254,13200.0
2013-11-01 15:10:00,101.01,101.19,101.0,101.19,20500.0,78.6488,78.7889,78.641,78.7889,20500.0
2013-11-01 15:15:00,101.17,101.18,101.07,101.07,9700.0,78.7733,78.7811,78.6955,78.6955,9700.0
2013-11-01 15:20:00,101.07,101.07,101.0,101.03,16200.0,78.6955,78.6955,78.641,78.6643,16200.0
2013-11-01 15:25:00,101.04,101.09,101.03,101.06,13900.0,78.6721,78.7111,78.6643,78.6877,13900.0
2013-11-01 15:30:00,101.04,101.19,101.01,101.19,16000.0,78.6721,78.7889,78.6488,78.7889,16000.0
2013-11-01 15:35:00,101.18,101.21,101.1,101.12,20700.0,78.7811,78.8045,78.7188,78.7344,20700.0
2013-11-01 15:40:00,101.12,101.2,101.09,101.18,17400.0,78.7344,78.7967,78.7111,78.7811,17400.0
2013-11-01 15:45:00,101.19,101.26,101.14,101.17,31900.0,78.7889,78.8434,78.75,78.7733,31900.0
2013-11-01 15:50:00,101.18,101.22,101.13,101.16,39700.0,78.7811,78.8123,78.7422,78.7656,39700.0
2013-11-01 15:55:00,101.17,101.19,100.97,101.06,110000.0,78.7733,78.7889,78.6176,78.6877,110000.0
2013-11-04 09:30:00,101.0,101.33,100.98,101.23,28800.0,78.641,78.8979,78.6254,78.8201,28800.0
2013-11-04 09:35:00,101.22,101.22,100.88,101.02,8300.0,78.8123,78.8123,78.5475,78.6566,8300.0
2013-11-04 09:40:00,101.05,101.1,100.98,100.99,2900.0,78.6799,78.7188,78.6254,78.6332,2900.0
2013-11-04 09:45:00,100.99,101.05,100.95,101.0,16200.0,78.6332,78.6799,78.6021,78.641,16200.0
2013-11-04 09:50:00,101.0,101.17,100.99,101.14,8200.0,78.641,78.7733,78.6332,78.75,8200.0
2013-11-04 09:55:00,101.11,101.19,100.98,101.18,5100.0,78.7266,78.7889,78.6254,78.7811,5100.0
2013-11-04 10:00:00,101.19,101.34,101.08,101.34,7500.0,78.7889,78.9057,78.7033,78.9057,7500.0
2013-11-04 10:05:00,101.32,101.36,101.14,101.22,12200.0,78.8901,78.9213,78.75,78.8123,12200.0
2013-11-04 10:10:00,101.19,101.43,101.19,101.4,16400.0,78.7889,78.9758,78.7889,78.9524,16400.0
2013-11-04 10:15:00,101.34,101.46,101.28,101.45,9700.0,78.9057,78.9991,78.859,78.9914,9700.0
2013-11-04 10:20:00,101.45,101.53,101.35,101.5,42300.0,78.9914,79.0537,78.9135,79.0303,42300.0
2013-11-04 10:25:00,101.49,101.6,101.48,101.51,11000.0,79.0225,79.1082,79.0147,79.0381,11000.0
2013-11-04 10:30:00,101.51,101.6,101.49,101.51,32600.0,79.0381,79.1082,79.0225,79.0381,32600.0
2013-11-04 10:35:00,101.51,101.59,101.41,101.5,6900.0,79.0381,79.1004,78.9602,79.0303,6900.0
2013-11-04 10:40:00,101.48,101.56,101.45,101.55,8600.0,79.0147,79.077,78.9914,79.0692,8600.0
2013-11-04 10:45:00,101.5,101.57,101.42,101.42,10600.0,79.0303,79.0848,78.968,78.968,10600.0
2013-11-04 10:50:00,101.41,101.45,101.27,101.29,6700.0,78.9602,78.9914,78.8512,78.8668,6700.0
2013-11-04 10:55:00,101.27,101.37,101.17,101.17,10000.0,78.8512,78.9291,78.7733,78.7733,10000.0
2013-11-04 11:00:00,101.2,101.38,101.14,101.31,25800.0,78.7967,78.9369,78.75,78.8824,25800.0
2013-11-04 11:05:00,101.31,101.4,101.31,101.35,8900.0,78.8824,78.9524,78.8824,78.9135,8900.0
2013-11-04 11:10:00,101.31,101.41,101.27,101.4,50500.0,78.8824,78.9602,78.8512,78.9524,50500.0
2013-11-04 11:15:00,101.36,101.38,101.26,101.3,33900.0,78.9213,78.9369,78.8434,78.8746,33900.0
2013-11-04 11:20:00,101.3,101.3,101.13,101.14,36200.0,78.8746,78.8746,78.7422,78.75,36200.0
2013-11-04 11:25:00,101.16,101.16,100.92,100.92,19000.0,78.7656,78.7656,78.5787,78.5787,19000.0
2013-11-04 11:30:00,100.91,100.91,100.75,100.77,13000.0,78.5709,78.5709,78.4463,78.4619,13000.0
2013-11-04 11:35:00,100.78,100.88,100.78,100.88,13400.0,78.4697,78.5475,78.4697,78.5475,13400.0
2013-11-04 11:40:00,100.88,100.99,100.88,100.92,7600.0,78.5475,78.6332,78.5475,78.5787,7600.0
2013-11-04 11:45:00,100.91,100.95,100.85,100.95,6600.0,78.5709,78.6021,78.5242,78.6021,6600.0
2013-11-04 11:50:00,100.97,101.02,100.97,100.98,5800.0,78.6176,78.6566,78.6176,78.6254,5800.0
2013-11-04 11:55:00,101.0,101.06,100.96,101.02,10700.0,78.641,78.6877,78.6098,78.6566,10700.0
2013-11-04 12:00:00,101.03,101.11,101.01,101.11,8000.0,78.6643,78.7266,78.6488,78.7266,8000.0
2013-11-04 12:05:00,101.11,101.18,101.1,101.13,6200.0,78.7266,78.7811,78.7188,78.7422,6200.0
2013-11-04 12:10:00,101.15,101.22,101.15,101.19,4000.0,78.7578,78.8123,78.7578,78.7889,4000.0
2013-11-04 12:15:00,101.17,101.2,101.12,101.2,5600.0,78.7733,78.7967,78.7344,78.7967,5600.0
2013-11-04 12:20:00,101.17,101.21,101.16,101.17,4400.0,78.7733,78.8045,78.7656,78.7733,4400.0
2013-11-04 12:25:00,101.2,101.2,101.17,101.18,6000.0,78.7967,78.7967,78.7733,78.7811,6000.0
2013-11-04 12:30:00,101.2,101.2,101.15,101.2,8500.0,78.7967,78.7967,78.7578,78.7967,8500.0
2013-11-04 12:35:00,101.2,101.21,101.09,101.1,6800.0,78.7967,78.8045,78.7111,78.7188,6800.0
2013-11-04 12:40:00,101.1,101.16,101.08,101.1,5400.0,78.7188,78.7656,78.7033,78.7188,5400.0
2013-11-04 12:45:00,101.1,101.11,101.08,101.1,3400.0,78.7188,78.7266,78.7033,78.7188,3400.0
2013-11-04 12:50:00,101.12,101.12,101.08,101.12,3500.0,78.7344,78.7344,78.7033,78.7344,3500.0
2013-11-04 12:55:00,101.12,101.12,100.99,100.99,27100.0,78.7344,78.7344,78.6332,78.6332,27100.0
2013-11-04 13:00:00,100.98,101.01,100.95,100.99,5900.0,78.6254,78.6488,78.6021,78.6332,5900.0
2013-11-04 13:05:00,101.0,101.08,100.99,101.05,3300.0,78.641,78.7033,78.6332,78.6799,3300.0
2013-11-04 13:10:00,101.09,101.09,101.02,101.02,2300.0,78.7111,78.7111,78.6566,78.6566,2300.0
2013-11-04 13:15:00,101.04,101.04,100.99,100.99,4500.0,78.6721,78.6721,78.6332,78.6332,4500.0
2013-11-04 13:20:00,100.97,101.04,100.97,101.0,6600.0,78.6176,78.6721,78.6176,78.641,6600.0
2013-11-04 13:25:00,100.97,101.03,100.97,101.03,6200.0,78.6176,78.6643,78.6176,78.6643,6200.0
2013-11-04 13:30:00,101.03,101.03,101.0,101.02,4900.0,78.6643,78.6643,78.641,78.6566,4900.0
2013-11-04 13:35:00,101.02,101.02,100.92,100.93,6100.0,78.6566,78.6566,78.5787,78.5865,6100.0
2013-11-04 13:40:00,100.93,100.95,100.92,100.95,4200.0,78.5865,78.6021,78.5787,78.6021,4200.0
2013-11-04 13:45:00,100.96,101.0,100.96,101.0,2600.0,78.6098,78.641,78.6098,78.641,2600.0
2013-11-04 13:50:00,100.99,101.0,100.95,100.98,6000.0,78.6332,78.641,78.6021,78.6254,6000.0
2013-11-04 13:55:00,100.99,101.02,100.97,100.99,5800.0,78.6332,78.6566,78.6176,78.6332,5800.0
2013-11-04 14:00:00,100.98,101.02,100.95,101.0,11100.0,78.6254,78.6566,78.6021,78.641,11100.0
2013-11-04 14:05:00,100.99,101.03,100.9,101.01,9000.0,78.6332,78.6643,78.5631,78.6488,9000.0
2013-11-04 14:10:00,101.0,101.02,100.98,100.98,3600.0,78.641,78.6566,78.6254,78.6254,3600.0
2013-11-04 14:15:00,100.98,101.02,100.93,100.94,8500.0,78.6254,78.6566,78.5865,78.5943,8500.0
2013-11-04 14:20:00,100.96,101.03,100.96,101.01,7600.0,78.6098,78.6643,78.6098,78.6488,7600.0
2013-11-04 14:25:00,101.02,101.04,101.0,101.01,10500.0,78.6566,78.6721,78.641,78.6488,10500.0
2013-11-04 14:30:00,101.0,101.02,100.97,100.98,7600.0,78.641,78.6566,78.6176,78.6254,7600.0
2013-11-04 14:35:00,100.99,101.0,100.94,100.99,6300.0,78.6332,78.641,78.5943,78.6332,6300.0
2013-11-04 14:40:00,100.97,101.01,100.94,101.01,9600.0,78.6176,78.6488,78.5943,78.6488,9600.0
2013-11-04 14:45:00,101.01,101.01,100.96,100.99,8700.0,78.6488,78.6488,78.6098,78.6332,8700.0
2013-11-04 14:50:00,100.97,101.0,100.93,100.98,15200.0,78.6176,78.641,78.5865,78.6254,15200.0
2013-11-04 14:55:00,100.98,101.0,100.95,100.99,5800.0,78.6254,78.641,78.6021,78.6332,5800.0
2013-11-04 15:00:00,100.99,101.0,100.96,100.98,12400.0,78.6332,78.641,78.6098,78.6254,12400.0
2013-11-04 15:05:00,100.99,101.0,100.97,101.0,16800.0,78.6332,78.641,78.6176,78.641,16800.0
2013-11-04 15:10:00,101.0,101.01,100.97,101.0,15200.0,78.641,78.6488,78.6176,78.641,15200.0
2013-11-04 15:15:00,101.0,101.02,100.99,101.0,6700.0,78.641,78.6566,78.6332,78.641,6700.0
2013-11-04 15:20:00,101.0,101.02,100.94,101.02,13700.0,78.641,78.6566,78.5943,78.6566,13700.0
2013-11-04 15:25:00,101.02,101.06,100.98,101.05,12300.0,78.6566,78.6877,78.6254,78.6799,12300.0
2013-11-04 15:30:00,101.05,101.08,101.0,101.03,10800.0,78.6799,78.7033,78.641,78.6643,10800.0
2013-11-04 15:35:00,101.04,101.16,101.04,101.16,15300.0,78.6721,78.7656,78.6721,78.7656,15300.0
2013-11-04 15:40:00,101.16,101.17,101.1,101.14,21400.0,78.7656,78.7733,78.7188,78.75,21400.0
2013-11-04 15:45:00,101.14,101.16,101.09,101.15,35900.0,78.75,78.7656,78.7111,78.7578,35900.0
2013-11-04 15:50:00,101.15,101.22,101.14,101.17,47900.0,78.7578,78.8123,78.75,78.7733,47900.0
2013-11-04 15:55:00,101.18,101.32,101.17,101.27,54000.0,78.7811,78.8901,78.7733,78.8512,54000.0
2013-11-05 09:30:00,101.03,101.24,100.91,101.03,16500.0,78.6643,78.8279,78.5709,78.6643,16500.0
2013-11-05 09:35:00,101.04,101.14,100.68,100.8,10900.0,78.6721,78.75,78.3918,78.4853,10900.0
2013-11-05 09:40:00,100.79,100.99,100.77,100.8,15000.0,78.4775,78.6332,78.4619,78.4853,15000.0
2013-11-05 09:45:00,100.8,100.98,100.76,100.87,8100.0,78.4853,78.6254,78.4541,78.5398,8100.0
2013-11-05 09:50:00,100.88,100.9,100.58,100.76,13500.0,78.5475,78.5631,78.314,78.4541,13500.0
2013-11-05 09:55:00,100.76,100.81,100.59,100.8,9300.0,78.4541,78.493,78.3217,78.4853,9300.0
2013-11-05 10:00:00,100.79,100.94,100.57,100.92,8700.0,78.4775,78.5943,78.3062,78.5787,8700.0
2013-11-05 10:05:00,100.93,101.11,100.87,101.06,10800.0,78.5865,78.7266,78.5398,78.6877,10800.0
2013-11-05 10:10:00,101.12,101.13,100.83,100.9,19400.0,78.7344,78.7422,78.5086,78.5631,19400.0
2013-11-05 10:15:00,100.89,100.97,100.83,100.83,18900.0,78.5553,78.6176,78.5086,78.5086,18900.0
2013-11-05 10:20:00,100.81,100.89,100.75,100.89,8000.0,78.493,78.5553,78.4463,78.5553,8000.0
2013-11-05 10:25:00,100.89,100.94,100.81,100.9,7300.0,78.5553,78.5943,78.493,78.5631,7300.0
2013-11-05 10:30:00,100.91,101.01,100.88,100.94,9100.0,78.5709,78.6488,78.5475,78.5943,9100.0
2013-11-05 10:35:00,100.94,101.03,100.91,101.01,6900.0,78.5943,78.6643,78.5709,78.6488,6900.0
2013-11-05 10:40:00,101.04,101.13,101.02,101.09,11000.0,78.6721,78.7422,78.6566,78.7111,11000.0
2013-11-05 10:45:00,101.1,101.14,101.0,101.1,9000.0,78.7188,78.75,78.641,78.7188,9000.0
2013-11-05 10:50:00,101.13,101.24,101.11,101.24,7200.0,78.7422,78.8279,78.7266,78.8279,7200.0
2013-11-05 10:55:00,101.23,101.27,101.18,101.23,6600.0,78.8201,78.8512,78.7811,78.8201,6600.0
2013-11-05 11:00:00,101.25,101.34,101.16,101.3,7700.0,78.8356,78.9057,78.7656,78.8746,7700.0
2013-11-05 11:05:00,101.26,101.26,101.18,101.22,6500.0,78.8434,78.8434,78.7811,78.8123,6500.0
2013-11-05 11:10:00,101.19,101.22,101.02,101.08,11600.0,78.7889,78.8123,78.6566,78.7033,11600.0
2013-11-05 11:15:00,101.05,101.18,101.03,101.14,6200.0,78.6799,78.7811,78.6643,78.75,6200.0
2013-11-05 11:20:00,101.13,101.16,101.07,101.13,6900.0,78.7422,78.7656,78.6955,78.7422,6900.0
2013-11-05 11:25:00,101.14,101.16,101.05,101.06,3500.0,78.75,78.7656,78.6799,78.6877,3500.0
2013-11-05 11:30:00,101.07,101.12,101.04,101.12,2500.0,78.6955,78.7344,78.6721,78.7344,2500.0
2013-11-05 11:35:00,101.12,101.18,101.1,101.13,3900.0,78.7344,78.7811,78.7188,78.7422,3900.0
2013-11-05 11:40:00,101.14,101.29,101.14,101.27,7300.0,78.75,78.8668,78.75,78.8512,7300.0
2013-11-05 11:45:00,101.27,101.37,101.21,101.24,12400.0,78.8512,78.9291,78.8045,78.8279,12400.0
2013-11-05 11:50:00,101.25,101.31,101.19,101.29,11200.0,78.8356,78.8824,78.7889,78.8668,11200.0
2013-11-05 11:55:00,101.28,101.31,101.25,101.29,3000.0,78.859,78.8824,78.8356,78.8668,3000.0
2013-11-05 12:00:00,101.28,101.29,101.21,101.26,6100.0,78.859,78.8668,78.8045,78.8434,6100.0
2013-11-05 12:05:00,101.27,101.28,101.2,101.2,2900.0,78.8512,78.859,78.7967,78.7967,2900.0
2013-11-05 12:10:00,101.2,101.24,101.19,101.22,3900.0,78.7967,78.8279,78.7889,78.8123,3900.0
2013-11-05 12:15:00,101.24,101.32,101.24,101.32,4700.0,78.8279,78.8901,78.8279,78.8901,4700.0
2013-11-05 12:20:00,101.36,101.53,101.35,101.46,7400.0,78.9213,79.0537,78.9135,78.9991,7400.0
2013-11-05 12:25:00,101.47,101.51,101.47,101.51,2300.0,79.0069,79.0381,79.0069,79.0381,2300.0
2013-11-05 12:30:00,101.51,101.52,101.46,101.46,4800.0,79.0381,79.0459,78.9991,78.9991,4800.0
2013-11-05 12:35:00,101.49,101.5,101.42,101.48,6000.0,79.0225,79.0303,78.968,79.0147,6000.0
2013-11-05 12:40:00,101.51,101.54,101.49,101.51,6700.0,79.0381,79.0614,79.0225,79.0381,6700.0
2013-11-05 12:45:00,101.51,101.51,101.45,101.47,4100.0,79.0381,79.0381,78.9914,79.0069,4100.0
2013-11-05 12:50:00,101.47,101.54,101.47,101.54,5000.0,79.0069,79.0614,79.0069,79.0614,5000.0
2013-11-05 12:55:00,101.55,101.58,101.52,101.53,3800.0,79.0692,79.0926,79.0459,79.0537,3800.0
2013-11-05 13:00:00,101.54,101.61,101.54,101.57,4000.0,79.0614,79.1159,79.0614,79.0848,4000.0
2013-11-05 13:05:00,101.58,101.62,101.57,101.61,3500.0,79.0926,79.1237,79.0848,79.1159,3500.0
2013-11-05 13:10:00,101.61,101.67,101.61,101.62,4200.0,79.1159,79.1627,79.1159,79.1237,4200.0
2013-11-05 13:15:00,101.62,101.68,101.61,101.66,7100.0,79.1237,79.1704,79.1159,79.1549,7100.0
2013-11-05 13:20:00,101.66,101.68,101.6,101.61,4900.0,79.1549,79.1704,79.1082,79.1159,4900.0
2013-11-05 13:25:00,101.61,101.64,101.58,101.63,3800.0,79.1159,79.1393,79.0926,79.1315,3800.0
2013-11-05 13:30:00,101.64,101.67,101.62,101.66,4900.0,79.1393,79.1627,79.1237,79.1549,4900.0
2013-11-05 13:35:00,101.68,101.69,101.57,101.57,6100.0,79.1704,79.1782,79.0848,79.0848,6100.0
2013-11-05 13:40:00,101.56,101.58,101.53,101.54,8800.0,79.077,79.0926,79.0537,79.0614,8800.0
2013-11-05 13:45:00,101.57,101.59,101.55,101.57,4200.0,79.0848,79.1004,79.0692,79.0848,4200.0
2013-11-05 13:50:00,101.57,101.57,101.45,101.45,6300.0,79.0848,79.0848,78.9914,78.9914,6300.0
2013-11-05 13:55:00,101.45,101.5,101.45,101.46,4000.0,78.9914,79.0303,78.9914,78.9991,4000.0
2013-11-05 14:00:00,101.43,101.47,101.43,101.46,9900.0,78.9758,79.0069,78.9758,78.9991,9900.0
2013-11-05 14:05:00,101.47,101.5,101.44,101.5,5400.0,79.0069,79.0303,78.9836,79.0303,5400.0
2013-11-05 14:10:00,101.53,101.59,101.51,101.58,7100.0,79.0537,79.1004,79.0381,79.0926,7100.0
2013-11-05 14:15:00,101.59,101.59,101.52,101.58,3200.0,79.1004,79.1004,79.0459,79.0926,3200.0
2013-11-05 14:20:00,101.59,101.68,101.59,101.68,4700.0,79.1004,79.1704,79.1004,79.1704,4700.0
2013-11-05 14:25:00,101.71,101.77,101.69,101.75,7500.0,79.1938,79.2405,79.1782,79.225,7500.0
2013-11-05 14:30:00,101.75,101.75,101.7,101.75,4800.0,79.225,79.225,79.186,79.225,4800.0
2013-11-05 14:35:00,101.75,101.75,101.67,101.68,5500.0,79.225,79.225,79.1627,79.1704,5500.0
2013-11-05 14:40:00,101.69,101.74,101.69,101.69,7600.0,79.1782,79.2172,79.1782,79.1782,7600.0
2013-11-05 14:45:00,101.68,101.68,101.6,101.6,6400.0,79.1704,79.1704,79.1082,79.1082,6400.0
2013-11-05 14:50:00,101.59,101.61,101.53,101.53,5600.0,79.1004,79.1159,79.0537,79.0537,5600.0
2013-11-05 14:55:00,101.53,101.56,101.52,101.55,5600.0,79.0537,79.077,79.0459,79.0692,5600.0
2013-11-05 15:00:00,101.55,101.62,101.55,101.57,9000.0,79.0692,79.1237,79.0692,79.0848,9000.0
2013-11-05 15:05:00,101.58,101.63,101.58,101.6,7200.0,79.0926,79.1315,79.0926,79.1082,7200.0
2013-11-05 15:10:00,101.6,101.63,101.5,101.51,10500.0,79.1082,79.1315,79.0303,79.0381,10500.0
2013-11-05 15:15:00,101.52,101.61,101.52,101.59,10000.0,79.0459,79.1159,79.0459,79.1004,10000.0
2013-11-05 15:20:00,101.61,101.63,101.45,101.46,9900.0,79.1159,79.1315,78.9914,78.9991,9900.0
2013-11-05 15:25:00,101.48,101.51,101.43,101.47,9900.0,79.0147,79.0381,78.9758,79.0069,9900.0
2013-11-05 15:30:00,101.48,101.55,101.48,101.54,13800.0,79.0147,79.0692,79.0147,79.0614,13800.0
2013-11-05 15:35:00,101.54,101.59,101.48,101.54,20600.0,79.0614,79.1004,79.0147,79.0614,20600.0
2013-11-05 15:40:00,101.55,101.59,101.42,101.42,29400.0,79.0692,79.1004,78.968,78.968,29400.0
2013-11-05 15:45:00,101.41,101.54,101.41,101.47,23300.0,78.9602,79.0614,78.9602,79.0069,23300.0
2013-11-05 15:50:00,101.47,101.47,101.41,101.44,21500.0,79.0069,79.0069,78.9602,78.9836,21500.0
2013-11-05 15:55:00,101.44,101.45,101.27,101.28,53100.0,78.9836,78.9914,78.8512,78.859,53100.0
2013-11-06 09:30:00,101.82,102.18,101.77,101.83,14400.0,79.2795,79.5598,79.2405,79.2872,14400.0
2013-11-06 09:35:00,101.93,102.14,101.87,102.04,8300.0,79.3651,79.5286,79.3184,79.4508,8300.0
2013-11-06 09:40:00,102.04,102.16,101.96,102.05,37100.0,79.4508,79.5442,79.3885,79.4585,37100.0
2013-11-06 09:45:00,102.09,102.63,102.06,102.51,17700.0,79.4897,79.9101,79.4663,79.8167,17700.0
2013-11-06 09:50:00,102.55,102.73,102.48,102.57,19000.0,79.8478,79.988,79.7933,79.8634,19000.0
2013-11-06 09:55:00,102.48,102.69,102.27,102.3,32400.0,79.7933,79.9569,79.6298,79.6532,32400.0
2013-11-06 10:00:00,102.3,102.43,102.2,102.38,21200.0,79.6532,79.7544,79.5753,79.7155,21200.0
2013-11-06 10:05:00,102.37,102.41,102.21,102.35,15300.0,79.7077,79.7388,79.5831,79.6921,15300.0
2013-11-06 10:10:00,102.31,102.39,102.21,102.22,10500.0,79.661,79.7233,79.5831,79.5909,10500.0
2013-11-06 10:15:00,102.21,102.34,102.11,102.11,9200.0,79.5831,79.6843,79.5053,79.5053,9200.0
2013-11-06 10:20:00,102.11,102.27,102.11,102.18,16800.0,79.5053,79.6298,79.5053,79.5598,16800.0
2013-11-06 10:25:00,102.26,102.29,102.02,102.02,9700.0,79.622,79.6454,79.4352,79.4352,9700.0
2013-11-06 10:30:00,102.05,102.05,101.87,101.98,12200.0,79.4585,79.4585,79.3184,79.404,12200.0
2013-11-06 10:35:00,101.99,102.05,101.95,102.03,15500.0,79.4118,79.4585,79.3807,79.443,15500.0
2013-11-06 10:40:00,102.03,102.14,102.0,102.1,18600.0,79.443,79.5286,79.4196,79.4975,18600.0
2013-11-06 10:45:00,102.07,102.21,102.03,102.1,10000.0,79.4741,79.5831,79.443,79.4975,10000.0
2013-11-06 10:50:00,102.09,102.12,101.98,101.98,9200.0,79.4897,79.513,79.404,79.404,9200.0
2013-11-06 10:55:00,101.98,102.22,101.95,102.21,14900.0,79.404,79.5909,79.3807,79.5831,14900.0
2013-11-06 11:00:00,102.2,102.2,101.96,102.03,12100.0,79.5753,79.5753,79.3885,79.443,12100.0
2013-11-06 11:05:00,102.01,102.09,101.93,102.03,9900.0,79.4274,79.4897,79.3651,79.443,9900.0
2013-11-06 11:10:00,102.03,102.22,102.0,102.22,8300.0,79.443,79.5909,79.4196,79.5909,8300.0
2013-11-06 11:15:00,102.21,102.28,102.21,102.26,8200.0,79.5831,79.6376,79.5831,79.622,8200.0
2013-11-06 11:20:00,102.28,102.33,102.25,102.31,12200.0,79.6376,79.6766,79.6143,79.661,12200.0
2013-11-06 11:25:00,102.29,102.39,102.29,102.35,10100.0,79.6454,79.7233,79.6454,79.6921,10100.0
2013-11-06 11:30:00,102.36,102.38,102.23,102.26,10000.0,79.6999,79.7155,79.5987,79.622,10000.0
2013-11-06 11:35:00,102.27,102.29,102.17,102.17,5700.0,79.6298,79.6454,79.552,79.552,5700.0
2013-11-06 11:40:00,102.15,102.15,102.0,102.08,11600.0,79.5364,79.5364,79.4196,79.4819,11600.0
2013-11-06 11:45:00,102.09,102.14,102.03,102.13,32400.0,79.4897,79.5286,79.443,79.5208,32400.0
2013-11-06 11:50:00,102.14,102.34,102.14,102.19,28800.0,79.5286,79.6843,79.5286,79.5675,28800.0
2013-11-06 11:55:00,102.18,102.3,102.18,102.18,13100.0,79.5598,79.6532,79.5598,79.5598,13100.0
2013-11-06 12:00:00,102.18,102.22,102.07,102.07,23500.0,79.5598,79.5909,79.4741,79.4741,23500.0
2013-11-06 12:05:00,102.07,102.12,101.99,102.03,26000.0,79.4741,79.513,79.4118,79.443,26000.0
2013-11-06 12:10:00,102.02,102.07,102.01,102.04,8000.0,79.4352,79.4741,79.4274,79.4508,8000.0
2013-11-06 12:15:00,102.04,102.06,101.99,102.04,4800.0,79.4508,79.4663,79.4118,79.4508,4800.0
2013-11-06 12:20:00,102.03,102.17,102.03,102.17,10200.0,79.443,79.552,79.443,79.552,10200.0
2013-11-06 12:25:00,102.13,102.16,102.07,102.16,6400.0,79.5208,79.5442,79.4741,79.5442,6400.0
2013-11-06 12:30:00,102.17,102.24,102.16,102.22,8500.0,79.552,79.6065,79.5442,79.5909,8500.0
2013-11-06 12:35:00,102.2,102.31,102.17,102.25,8300.0,79.5753,79.661,79.552,79.6143,8300.0
2013-11-06 12:40:00,102.27,102.3,102.21,102.22,11900.0,79.6298,79.6532,79.5831,79.5909,11900.0
2013-11-06 12:45:00,102.22,102.32,102.22,102.26,28500.0,79.5909,79.6688,79.5909,79.622,28500.0
2013-11-06 12:50:00,102.26,102.3,102.14,102.18,30200.0,79.622,79.6532,79.5286,79.5598,30200.0
2013-11-06 12:55:00,102.18,102.27,102.13,102.17,32300.0,79.5598,79.6298,79.5208,79.552,32300.0
2013-11-06 13:00:00,102.17,102.23,102.15,102.15,12400.0,79.552,79.5987,79.5364,79.5364,12400.0
2013-11-06 13:05:00,102.13,102.25,102.12,102.25,11000.0,79.5208,79.6143,79.513,79.6143,11000.0
2013-11-06 13:10:00,102.23,102.24,102.17,102.24,6600.0,79.5987,79.6065,79.552,79.6065,6600.0
2013-11-06 13:15:00,102.25,102.39,102.25,102.34,15500.0,79.6143,79.7233,79.6143,79.6843,15500.0
2013-11-06 13:20:00,102.3,102.33,102.19,102.24,6300.0,79.6532,79.6766,79.5675,79.6065,6300.0
2013-11-06 13:25:00,102.28,102.42,102.28,102.32,30600.0,79.6376,79.7466,79.6376,79.6688,30600.0
2013-11-06 13:30:00,102.31,102.37,102.26,102.26,9400.0,79.661,79.7077,79.622,79.622,9400.0
2013-11-06 13:35:00,102.25,102.32,102.25,102.3,10300.0,79.6143,79.6688,79.6143,79.6532,10300.0
2013-11-06 13:40:00,102.3,102.36,102.29,102.3,9700.0,79.6532,79.6999,79.6454,79.6532,9700.0
2013-11-06 13:45:00,102.31,102.35,102.23,102.24,16500.0,79.661,79.6921,79.5987,79.6065,16500.0
2013-11-06 13:50:00,102.24,102.33,102.16,102.16,11300.0,79.6065,79.6766,79.5442,79.5442,11300.0
2013-11-06 13:55:00,102.17,102.27,102.16,102.21,12800.0,79.552,79.6298,79.5442,79.5831,12800.0
2013-11-06 14:00:00,102.21,102.23,102.19,102.19,9600.0,79.5831,79.5987,79.5675,79.5675,9600.0
2013-11-06 14:05:00,102.19,102.23,102.07,102.09,12700.0,79.5675,79.5987,79.4741,79.4897,12700.0
2013-11-06 14:10:00,102.11,102.17,102.07,102.15,11800.0,79.5053,79.552,79.4741,79.5364,11800.0
2013-11-06 14:15:00,102.14,102.26,102.11,102.18,13300.0,79.5286,79.622,79.5053,79.5598,13300.0
2013-11-06 14:20:00,102.19,102.3,102.14,102.22,11000.0,79.5675,79.6532,79.5286,79.5909,11000.0
2013-11-06 14:25:00,102.22,102.31,102.22,102.27,7400.0,79.5909,79.661,79.5909,79.6298,7400.0
2013-11-06 14:30:00,102.27,102.34,102.25,102.28,12800.0,79.6298,79.6843,79.6143,79.6376,12800.0
2013-11-06 14:35:00,102.29,102.3,102.25,102.27,6400.0,79.6454,79.6532,79.6143,79.6298,6400.0
2013-11-06 14:40:00,102.26,102.26,102.08,102.18,32100.0,79.622,79.622,79.4819,79.5598,32100.0
2013-11-06 14:45:00,102.19,102.21,102.12,102.15,9800.0,79.5675,79.5831,79.513,79.5364,9800.0
2013-11-06 14:50:00,102.15,102.2,102.11,102.14,15300.0,79.5364,79.5753,79.5053,79.5286,15300.0
2013-11-06 14:55:00,102.15,102.23,102.14,102.19,13300.0,79.5364,79.5987,79.5286,79.5675,13300.0
2013-11-06 15:00:00,102.17,102.21,102.14,102.15,23600.0,79.552,79.5831,79.5286,79.5364,23600.0
2013-11-06 15:05:00,102.16,102.17,102.06,102.15,27600.0,79.5442,79.552,79.4663,79.5364,27600.0
2013-11-06 15:10:00,102.15,102.18,102.12,102.15,25000.0,79.5364,79.5598,79.513,79.5364,25000.0
2013-11-06 15:15:00,102.13,102.18,102.1,102.16,28200.0,79.5208,79.5598,79.4975,79.5442,28200.0
2013-11-06 15:20:00,102.16,102.25,102.15,102.24,40000.0,79.5442,79.6143,79.5364,79.6065,40000.0
2013-11-06 15:25:00,102.24,102.26,102.16,102.19,13000.0,79.6065,79.622,79.5442,79.5675,13000.0
2013-11-06 15:30:00,102.21,102.25,102.16,102.18,14600.0,79.5831,79.6143,79.5442,79.5598,14600.0
2013-11-06 15:35:00,102.18,102.2,102.11,102.2,16200.0,79.5598,79.5753,79.5053,79.5753,16200.0
2013-11-06 15:40:00,102.21,102.3,102.21,102.29,17800.0,79.5831,79.6532,79.5831,79.6454,17800.0
2013-11-06 15:45:00,102.29,102.3,102.16,102.17,34100.0,79.6454,79.6532,79.5442,79.552,34100.0
2013-11-06 15:50:00,102.17,102.23,102.16,102.23,49100.0,79.552,79.5987,79.5442,79.5987,49100.0
2013-11-06 15:55:00,102.22,102.28,102.19,102.21,72900.0,79.5909,79.6376,79.5675,79.5831,72900.0
2013-11-07 09:30:00,102.22,102.42,102.11,102.39,25900.0,80.003,80.1595,79.9169,80.1361,25900.0
2013-11-07 09:35:00,102.4,102.7,102.27,102.64,13800.0,80.1439,80.3787,80.0421,80.3317,13800.0
2013-11-07 09:40:00,102.62,102.76,102.5,102.73,22800.0,80.3161,80.4256,80.2221,80.4022,22800.0
2013-11-07 09:45:00,102.74,102.86,102.39,102.41,18300.0,80.41,80.5039,80.1361,80.1517,18300.0
2013-11-07 09:50:00,102.4,102.57,102.27,102.51,18900.0,80.1439,80.2769,80.0421,80.23,18900.0
2013-11-07 09:55:00,102.49,102.54,102.27,102.48,12700.0,80.2143,80.2535,80.0421,80.2065,12700.0
2013-11-07 10:00:00,102.44,102.62,102.35,102.62,18400.0,80.1752,80.3161,80.1047,80.3161,18400.0
2013-11-07 10:05:00,102.61,102.62,102.34,102.38,19700.0,80.3082,80.3161,80.0969,80.1282,19700.0
2013-11-07 10:10:00,102.34,102.39,102.17,102.39,20200.0,80.0969,80.1361,79.9639,80.1361,20200.0
2013-11-07 10:15:00,102.41,102.41,102.02,102.07,10800.0,80.1517,80.1517,79.8465,79.8856,10800.0
2013-11-07 10:20:00,102.05,102.07,101.96,101.97,10900.0,79.87,79.8856,79.7995,79.8073,10900.0
2013-11-07 10:25:00,101.96,101.99,101.87,101.9,7500.0,79.7995,79.823,79.7291,79.7526,7500.0
2013-11-07 10:30:00,101.89,101.9,101.42,101.42,20100.0,79.7447,79.7526,79.3769,79.3769,20100.0
2013-11-07 10:35:00,101.44,101.64,101.38,101.64,10200.0,79.3925,79.5491,79.3456,79.5491,10200.0
2013-11-07 10:40:00,101.6,101.87,101.56,101.71,12800.0,79.5178,79.7291,79.4865,79.6039,12800.0
2013-11-07 10:45:00,101.68,101.94,101.68,101.92,8500.0,79.5804,79.7839,79.5804,79.7682,8500.0
2013-11-07 10:50:00,101.94,101.97,101.89,101.93,6100.0,79.7839,79.8073,79.7447,79.776,6100.0
2013-11-07 10:55:00,101.95,102.01,101.84,101.88,13600.0,79.7917,79.8386,79.7056,79.7369,13600.0
2013-11-07 11:00:00,101.86,101.86,101.63,101.76,7600.0,79.7212,79.7212,79.5412,79.643,7600.0
2013-11-07 11:05:00,101.76,101.87,101.5,101.52,10200.0,79.643,79.7291,79.4395,79.4551,10200.0
2013-11-07 11:10:00,101.49,101.65,101.48,101.48,8800.0,79.4317,79.5569,79.4238,79.4238,8800.0
2013-11-07 11:15:00,101.49,101.56,101.42,101.42,14000.0,79.4317,79.4865,79.3769,79.3769,14000.0
2013-11-07 11:20:00,101.41,101.5,101.34,101.38,11100.0,79.3691,79.4395,79.3143,79.3456,11100.0
2013-11-07 11:25:00,101.37,101.47,101.34,101.43,8600.0,79.3377,79.416,79.3143,79.3847,8600.0
2013-11-07 11:30:00,101.4,101.47,101.31,101.47,11200.0,79.3612,79.416,79.2908,79.416,11200.0
2013-11-07 11:35:00,101.53,101.59,101.48,101.52,6100.0,79.463,79.5099,79.4238,79.4551,6100.0
2013-11-07 11:40:00,101.58,101.61,101.45,101.52,6200.0,79.5021,79.5256,79.4004,79.4551,6200.0
2013-11-07 11:45:00,101.56,101.6,101.53,101.55,8000.0,79.4865,79.5178,79.463,79.4786,8000.0
2013-11-07 11:50:00,101.55,101.69,101.55,101.69,8300.0,79.4786,79.5882,79.4786,79.5882,8300.0
2013-11-07 11:55:00,101.69,101.73,101.6,101.68,8500.0,79.5882,79.6195,79.5178,79.5804,8500.0
2013-11-07 12:00:00,101.7,101.75,101.67,101.75,5800.0,79.596,79.6352,79.5725,79.6352,5800.0
2013-11-07 12:05:00,101.75,101.85,101.75,101.82,10600.0,79.6352,79.7134,79.6352,79.6899,10600.0
2013-11-07 12:10:00,101.82,101.9,101.79,101.9,6400.0,79.6899,79.7526,79.6665,79.7526,6400.0
2013-11-07 12:15:00,101.91,101.91,101.76,101.85,8500.0,79.7604,79.7604,79.643,79.7134,8500.0
2013-11-07 12:20:00,101.85,101.9,101.85,101.88,8200.0,79.7134,79.7526,79.7134,79.7369,8200.0
2013-11-07 12:25:00,101.86,101.91,101.75,101.84,45500.0,79.7212,79.7604,79.6352,79.7056,45500.0
2013-11-07 12:30:00,101.84,101.92,101.8,101.86,19600.0,79.7056,79.7682,79.6743,79.7212,19600.0
2013-11-07 12:35:00,101.82,101.86,101.78,101.8,7300.0,79.6899,79.7212,79.6586,79.6743,7300.0
2013-11-07 12:40:00,101.82,101.96,101.82,101.94,7100.0,79.6899,79.7995,79.6899,79.7839,7100.0
2013-11-07 12:45:00,101.94,101.95,101.8,101.82,7500.0,79.7839,79.7917,79.6743,79.6899,7500.0
2013-11-07 12:50:00,101.79,101.8,101.55,101.57,18500.0,79.6665,79.6743,79.4786,79.4943,18500.0
2013-11-07 12:55:00,101.57,101.62,101.5,101.5,5300.0,79.4943,79.5334,79.4395,79.4395,5300.0
2013-11-07 13:00:00,101.52,101.63,101.52,101.57,4100.0,79.4551,79.5412,79.4551,79.4943,4100.0
2013-11-07 13:05:00,101.58,101.58,101.38,101.43,9800.0,79.5021,79.5021,79.3456,79.3847,9800.0
2013-11-07 13:10:00,101.43,101.48,101.38,101.42,6600.0,79.3847,79.4238,79.3456,79.3769,6600.0
2013-11-07 13:15:00,101.4,101.42,101.37,101.37,5200.0,79.3612,79.3769,79.3377,79.3377,5200.0
2013-11-07 13:20:00,101.36,101.46,101.2,101.28,9000.0,79.3299,79.4082,79.2047,79.2673,9000.0
2013-11-07 13:25:00,101.29,101.32,101.08,101.09,8100.0,79.2751,79.2986,79.1108,79.1186,8100.0
2013-11-07 13:30:00,101.12,101.17,101.06,101.11,17400.0,79.1421,79.1812,79.0951,79.1343,17400.0
2013-11-07 13:35:00,101.07,101.11,100.99,101.08,9500.0,79.103,79.1343,79.0403,79.1108,9500.0
2013-11-07 13:40:00,101.08,101.12,101.01,101.03,7100.0,79.1108,79.1421,79.056,79.0716,7100.0
2013-11-07 13:45:00,101.02,101.04,100.83,100.83,12400.0,79.0638,79.0795,78.9151,78.9151,12400.0
2013-11-07 13:50:00,100.83,101.02,100.83,100.95,6500.0,78.9151,79.0638,78.9151,79.009,6500.0
2013-11-07 13:55:00,100.96,101.07,100.96,101.0,7800.0,79.0169,79.103,79.0169,79.0482,7800.0
2013-11-07 14:00:00,101.02,101.02,100.69,100.73,12400.0,79.0638,79.0638,78.8055,78.8368,12400.0
2013-11-07 14:05:00,100.81,100.89,100.81,100.83,4000.0,78.8995,78.9621,78.8995,78.9151,4000.0
2013-11-07 14:10:00,100.78,100.96,100.75,100.79,6800.0,78.876,79.0169,78.8525,78.8838,6800.0
2013-11-07 14:15:00,100.77,100.81,100.62,100.81,7300.0,78.8682,78.8995,78.7508,78.8995,7300.0
2013-11-07 14:20:00,100.74,100.74,100.67,100.72,4400.0,78.8447,78.8447,78.7899,78.829,4400.0
2013-11-07 14:25:00,100.73,100.77,100.66,100.66,4400.0,78.8368,78.8682,78.7821,78.7821,4400.0
2013-11-07 14:30:00,100.67,100.67,100.43,100.56,13400.0,78.7899,78.7899,78.6021,78.7038,13400.0
2013-11-07 14:35:00,100.58,100.67,100.52,100.66,7000.0,78.7194,78.7899,78.6725,78.7821,7000.0
2013-11-07 14:40:00,100.63,100.72,100.63,100.69,5700.0,78.7586,78.829,78.7586,78.8055,5700.0
2013-11-07 14:45:00,100.71,100.89,100.71,100.89,14900.0,78.8212,78.9621,78.8212,78.9621,14900.0
2013-11-07 14:50:00,100.86,100.93,100.82,100.9,11000.0,78.9386,78.9934,78.9073,78.9699,11000.0
2013-11-07 14:55:00,100.97,101.04,100.94,101.0,15300.0,79.0247,79.0795,79.0012,79.0482,15300.0
2013-11-07 15:00:00,101.03,101.1,100.94,100.97,22700.0,79.0716,79.1264,79.0012,79.0247,22700.0
2013-11-07 15:05:00,100.95,101.0,100.85,100.88,14500.0,79.009,79.0482,78.9308,78.9542,14500.0
2013-11-07 15:10:00,100.86,100.94,100.79,100.86,26500.0,78.9386,79.0012,78.8838,78.9386,26500.0
2013-11-07 15:15:00,100.85,100.86,100.78,100.82,23900.0,78.9308,78.9386,78.876,78.9073,23900.0
2013-11-07 15:20:00,100.81,100.96,100.8,100.8,30700.0,78.8995,79.0169,78.8916,78.8916,30700.0
2013-11-07 15:25:00,100.81,100.82,100.57,100.59,32000.0,78.8995,78.9073,78.7116,78.7273,32000.0
2013-11-07 15:30:00,100.59,100.71,100.56,100.64,37400.0,78.7273,78.8212,78.7038,78.7664,37400.0
2013-11-07 15:35:00,100.64,100.64,100.41,100.63,39700.0,78.7664,78.7664,78.5864,78.7586,39700.0
2013-11-07 15:40:00,100.65,100.65,100.43,100.53,38900.0,78.7742,78.7742,78.6021,78.6803,38900.0
2013-11-07 15:45:00,100.5,100.52,100.32,100.32,47700.0,78.6568,78.6725,78.516,78.516,47700.0
2013-11-07 15:50:00,100.33,100.4,100.22,100.29,115300.0,78.5238,78.5786,78.4377,78.4925,115300.0
2013-11-07 15:55:00,100.3,100.45,100.27,100.45,130200.0,78.5003,78.6177,78.4768,78.6177,130200.0
2013-11-08 09:30:00,100.41,101.22,100.26,100.97,24100.0,78.5864,79.2203,78.469,79.0247,24100.0
2013-11-08 09:35:00,100.92,101.26,100.82,101.15,16500.0,78.9856,79.2517,78.9073,79.1656,16500.0
2013-11-08 09:40:00,101.25,101.7,101.14,101.7,14500.0,79.2438,79.596,79.1577,79.596,14500.0
2013-11-08 09:45:00,101.68,101.87,101.68,101.73,22500.0,79.5804,79.7291,79.5804,79.6195,22500.0
2013-11-08 09:50:00,101.79,101.9,101.6,101.76,21500.0,79.6665,79.7526,79.5178,79.643,21500.0
2013-11-08 09:55:00,101.74,101.91,101.6,101.66,20400.0,79.6273,79.7604,79.5178,79.5647,20400.0
2013-11-08 10:00:00,101.67,101.94,101.67,101.88,8300.0,79.5725,79.7839,79.5725,79.7369,8300.0
2013-11-08 10:05:00,101.94,102.13,101.85,102.13,17200.0,79.7839,79.9326,79.7134,79.9326,17200.0
2013-11-08 10:10:00,102.1,102.13,101.96,102.0,24700.0,79.9091,79.9326,79.7995,79.8308,24700.0
2013-11-08 10:15:00,102.0,102.57,102.0,102.53,22400.0,79.8308,80.2769,79.8308,80.2456,22400.0
2013-11-08 10:20:00,102.55,102.69,102.45,102.45,16900.0,80.2613,80.3709,80.183,80.183,16900.0
2013-11-08 10:25:00,102.5,102.53,102.38,102.45,50400.0,80.2221,80.2456,80.1282,80.183,50400.0
2013-11-08 10:30:00,102.45,102.57,102.37,102.54,43200.0,80.183,80.2769,80.1204,80.2535,43200.0
2013-11-08 10:35:00,102.55,102.74,102.5,102.61,36000.0,80.2613,80.41,80.2221,80.3082,36000.0
2013-11-08 10:40:00,102.62,102.62,102.46,102.54,17400.0,80.3161,80.3161,80.1908,80.2535,17400.0
2013-11-08 10:45:00,102.59,102.8,102.51,102.62,28300.0,80.2926,80.4569,80.23,80.3161,28300.0
2013-11-08 10:50:00,102.58,102.69,102.52,102.64,28600.0,80.2848,80.3709,80.2378,80.3317,28600.0
2013-11-08 10:55:00,102.65,102.77,102.51,102.58,51700.0,80.3395,80.4335,80.23,80.2848,51700.0
2013-11-08 11:00:00,102.6,102.83,102.6,102.83,28600.0,80.3004,80.4804,80.3004,80.4804,28600.0
2013-11-08 11:05:00,102.78,102.84,102.49,102.54,32900.0,80.4413,80.4883,80.2143,80.2535,32900.0
2013-11-08 11:10:00,102.56,102.59,102.54,102.57,13900.0,80.2691,80.2926,80.2535,80.2769,13900.0
2013-11-08 11:15:00,102.57,102.59,102.48,102.51,14600.0,80.2769,80.2926,80.2065,80.23,14600.0
2013-11-08 11:20:00,102.57,102.59,102.52,102.52,10900.0,80.2769,80.2926,80.2378,80.2378,10900.0
2013-11-08 11:25:00,102.56,102.67,102.53,102.64,8700.0,80.2691,80.3552,80.2456,80.3317,8700.0
2013-11-08 11:30:00,102.64,102.64,102.56,102.6,10700.0,80.3317,80.3317,80.2691,80.3004,10700.0
2013-11-08 11:35:00,102.59,102.81,102.59,102.64,16800.0,80.2926,80.4648,80.2926,80.3317,16800.0
2013-11-08 11:40:00,102.65,102.7,102.58,102.61,13600.0,80.3395,80.3787,80.2848,80.3082,13600.0
2013-11-08 11:45:00,102.61,102.63,102.52,102.56,12200.0,80.3082,80.3239,80.2378,80.2691,12200.0
2013-11-08 11:50:00,102.55,102.57,102.46,102.49,7300.0,80.2613,80.2769,80.1908,80.2143,7300.0
2013-11-08 11:55:00,102.53,102.57,102.42,102.42,6400.0,80.2456,80.2769,80.1595,80.1595,6400.0
2013-11-08 12:00:00,102.43,102.53,102.41,102.52,8900.0,80.1674,80.2456,80.1517,80.2378,8900.0
2013-11-08 12:05:00,102.51,102.56,102.5,102.51,8900.0,80.23,80.2691,80.2221,80.23,8900.0
2013-11-08 12:10:00,102.5,102.57,102.41,102.43,7900.0,80.2221,80.2769,80.1517,80.1674,7900.0
2013-11-08 12:15:00,102.43,102.46,102.37,102.37,14100.0,80.1674,80.1908,80.1204,80.1204,14100.0
2013-11-08 12:20:00,102.33,102.4,102.33,102.37,3700.0,80.0891,80.1439,80.0891,80.1204,3700.0
2013-11-08 12:25:00,102.4,102.46,102.34,102.44,20500.0,80.1439,80.1908,80.0969,80.1752,20500.0
2013-11-08 12:30:00,102.45,102.45,102.39,102.39,5600.0,80.183,80.183,80.1361,80.1361,5600.0
2013-11-08 12:35:00,102.38,102.4,102.3,102.38,8300.0,80.1282,80.1439,80.0656,80.1282,8300.0
2013-11-08 12:40:00,102.35,102.38,102.24,102.28,14500.0,80.1047,80.1282,80.0187,80.05,14500.0
2013-11-08 12:45:00,102.27,102.32,102.2,102.23,12100.0,80.0421,80.0813,79.9874,80.0108,12100.0
2013-11-08 12:50:00,102.23,102.24,102.15,102.22,9000.0,80.0108,80.0187,79.9482,80.003,9000.0
2013-11-08 12:55:00,102.19,102.19,102.09,102.14,14800.0,79.9795,79.9795,79.9013,79.9404,14800.0
2013-11-08 13:00:00,102.14,102.14,102.02,102.1,13300.0,79.9404,79.9404,79.8465,79.9091,13300.0
2013-11-08 13:05:00,102.12,102.13,102.06,102.11,8000.0,79.9247,79.9326,79.8778,79.9169,8000.0
2013-11-08 13:10:00,102.13,102.15,102.09,102.13,4900.0,79.9326,79.9482,79.9013,79.9326,4900.0
2013-11-08 13:15:00,102.16,102.17,102.13,102.16,5700.0,79.956,79.9639,79.9326,79.956,5700.0
2013-11-08 13:20:00,102.17,102.27,102.16,102.27,106700.0,79.9639,80.0421,79.956,80.0421,106700.0
2013-11-08 13:25:00,102.28,102.56,102.26,102.53,10000.0,80.05,80.2691,80.0343,80.2456,10000.0
2013-11-08 13:30:00,102.53,102.65,102.53,102.61,4700.0,80.2456,80.3395,80.2456,80.3082,4700.0
2013-11-08 13:35:00,102.63,102.71,102.63,102.69,4900.0,80.3239,80.3865,80.3239,80.3709,4900.0
2013-11-08 13:40:00,102.69,102.75,102.68,102.7,2900.0,80.3709,80.4178,80.363,80.3787,2900.0
2013-11-08 13:45:00,102.69,102.81,102.69,102.69,11900.0,80.3709,80.4648,80.3709,80.3709,11900.0
2013-11-08 13:50:00,102.68,102.69,102.6,102.6,8800.0,80.363,80.3709,80.3004,80.3004,8800.0
2013-11-08 13:55:00,102.56,102.63,102.5,102.53,13900.0,80.2691,80.3239,80.2221,80.2456,13900.0
2013-11-08 14:00:00,102.55,102.66,102.53,102.61,12700.0,80.2613,80.3474,80.2456,80.3082,12700.0
2013-11-08 14:05:00,102.61,102.67,102.52,102.66,21300.0,80.3082,80.3552,80.2378,80.3474,21300.0
2013-11-08 14:10:00,102.67,102.67,102.52,102.53,58100.0,80.3552,80.3552,80.2378,80.2456,58100.0
2013-11-08 14:15:00,102.53,102.63,102.51,102.59,34800.0,80.2456,80.3239,80.23,80.2926,34800.0
2013-11-08 14:20:00,102.59,102.7,102.56,102.6,13400.0,80.2926,80.3787,80.2691,80.3004,13400.0
2013-11-08 14:25:00,102.6,102.7,102.59,102.66,9700.0,80.3004,80.3787,80.2926,80.3474,9700.0
2013-11-08 14:30:00,102.66,102.68,102.57,102.6,8300.0,80.3474,80.363,80.2769,80.3004,8300.0
2013-11-08 14:35:00,102.59,102.67,102.56,102.65,7500.0,80.2926,80.3552,80.2691,80.3395,7500.0
2013-11-08 14:40:00,102.65,102.73,102.65,102.71,8700.0,80.3395,80.4022,80.3395,80.3865,8700.0
2013-11-08 14:45:00,102.71,102.8,102.71,102.78,8600.0,80.3865,80.4569,80.3865,80.4413,8600.0
2013-11-08 14:50:00,102.77,102.78,102.68,102.73,16800.0,80.4335,80.4413,80.363,80.4022,16800.0
2013-11-08 14:55:00,102.75,102.78,102.72,102.76,5300.0,80.4178,80.4413,80.3943,80.4256,5300.0
2013-11-08 15:00:00,102.76,102.77,102.57,102.6,5400.0,80.4256,80.4335,80.2769,80.3004,5400.0
2013-11-08 15:05:00,102.62,102.65,102.52,102.63,26700.0,80.3161,80.3395,80.2378,80.3239,26700.0
2013-11-08 15:10:00,102.64,102.72,102.6,102.71,13300.0,80.3317,80.3943,80.3004,80.3865,13300.0
2013-11-08 15:15:00,102.69,102.73,102.66,102.73,8000.0,80.3709,80.4022,80.3474,80.4022,8000.0
2013-11-08 15:20:00,102.73,102.79,102.71,102.77,11800.0,80.4022,80.4491,80.3865,80.4335,11800.0
2013-11-08 15:25:00,102.77,102.86,102.73,102.73,31300.0,80.4335,80.5039,80.4022,80.4022,31300.0
2013-11-08 15:30:00,102.74,102.83,102.7,102.8,19100.0,80.41,80.4804,80.3787,80.4569,19100.0
2013-11-08 15:35:00,102.83,102.93,102.75,102.85,24700.0,80.4804,80.5587,80.4178,80.4961,24700.0
2013-11-08 15:40:00,102.86,103.0,102.84,103.0,25700.0,80.5039,80.6135,80.4883,80.6135,25700.0
2013-11-08 15:45:00,103.0,103.04,102.94,103.03,82200.0,80.6135,80.6448,80.5665,80.637,82200.0
2013-11-08 15:50:00,103.01,103.12,103.0,103.09,66500.0,80.6213,80.7074,80.6135,80.6839,66500.0
2013-11-08 15:55:00,103.08,103.22,103.06,103.14,99200.0,80.6761,80.7857,80.6604,80.723,99200.0
2013-11-11 09:30:00,103.31,103.34,102.85,103.12,12200.0,80.8561,80.8796,80.4961,80.7074,12200.0
2013-11-11 09:35:00,103.11,103.38,102.95,103.25,13700.0,80.6996,80.9109,80.5743,80.8091,13700.0
2013-11-11 09:40:00,103.24,103.63,103.22,103.5,14100.0,80.8013,81.1065,80.7857,81.0048,14100.0
2013-11-11 09:45:00,103.44,103.7,103.41,103.7,13700.0,80.9578,81.1613,80.9344,81.1613,13700.0
2013-11-11 09:50:00,103.71,104.17,103.69,104.17,14400.0,81.1692,81.5292,81.1535,81.5292,14400.0
2013-11-11 09:55:00,104.17,104.21,103.9,103.92,15400.0,81.5292,81.5605,81.3179,81.3335,15400.0
2013-11-11 10:00:00,104.0,104.01,103.8,103.8,12000.0,81.3961,81.404,81.2396,81.2396,12000.0
2013-11-11 10:05:00,103.83,104.01,103.78,103.97,5000.0,81.2631,81.404,81.2239,81.3727,5000.0
2013-11-11 10:10:00,103.97,104.1,103.94,104.02,23500.0,81.3727,81.4744,81.3492,81.4118,23500.0
2013-11-11 10:15:00,104.04,104.1,104.0,104.0,65000.0,81.4274,81.4744,81.3961,81.3961,65000.0
2013-11-11 10:20:00,104.03,104.03,103.93,104.0,15800.0,81.4196,81.4196,81.3413,81.3961,15800.0
2013-11-11 10:25:00,104.0,104.03,103.88,103.88,11000.0,81.3961,81.4196,81.3022,81.3022,11000.0
2013-11-11 10:30:00,103.84,103.99,103.81,103.91,5800.0,81.2709,81.3883,81.2474,81.3257,5800.0
2013-11-11 10:35:00,103.91,103.91,103.65,103.77,9600.0,81.3257,81.3257,81.1222,81.2161,9600.0
2013-11-11 10:40:00,103.78,103.78,103.65,103.72,9400.0,81.2239,81.2239,81.1222,81.177,9400.0
2013-11-11 10:45:00,103.7,103.84,103.69,103.81,9200.0,81.1613,81.2709,81.1535,81.2474,9200.0
2013-11-11 10:50:00,103.81,103.81,103.63,103.77,11100.0,81.2474,81.2474,81.1065,81.2161,11100.0
2013-11-11 10:55:00,103.8,103.8,103.68,103.78,9300.0,81.2396,81.2396,81.1457,81.2239,9300.0
2013-11-11 11:00:00,103.78,103.78,103.48,103.55,11500.0,81.2239,81.2239,80.9891,81.0439,11500.0
2013-11-11 11:05:00,103.54,103.68,103.53,103.68,4500.0,81.0361,81.1457,81.0283,81.1457,4500.0
2013-11-11 11:10:00,103.71,103.72,103.62,103.67,5700.0,81.1692,81.177,81.0987,81.1379,5700.0
2013-11-11 11:15:00,103.68,103.84,103.68,103.84,5100.0,81.1457,81.2709,81.1457,81.2709,5100.0
2013-11-11 11:20:00,103.87,103.87,103.79,103.8,3000.0,81.2944,81.2944,81.2318,81.2396,3000.0
2013-11-11 11:25:00,103.81,103.84,103.77,103.82,2600.0,81.2474,81.2709,81.2161,81.2553,2600.0
2013-11-11 11:30:00,103.82,103.93,103.76,103.92,9000.0,81.2553,81.3413,81.2083,81.3335,9000.0
2013-11-11 11:35:00,103.91,104.01,103.89,104.0,14700.0,81.3257,81.404,81.31,81.3961,14700.0
2013-11-11 11:40:00,104.0,104.03,103.94,103.99,12600.0,81.3961,81.4196,81.3492,81.3883,12600.0
2013-11-11 11:45:00,104.0,104.07,103.96,104.02,15500.0,81.3961,81.4509,81.3648,81.4118,15500.0
2013-11-11 11:50:00,104.05,104.09,103.98,104.03,10000.0,81.4353,81.4666,81.3805,81.4196,10000.0
2013-11-11 11:55:00,104.02,104.04,103.99,104.01,6000.0,81.4118,81.4274,81.3883,81.404,6000.0
2013-11-11 12:00:00,103.99,104.0,103.85,103.88,12000.0,81.3883,81.3961,81.2787,81.3022,12000.0
2013-11-11 12:05:00,103.88,103.9,103.82,103.82,6900.0,81.3022,81.3179,81.2553,81.2553,6900.0
2013-11-11 12:10:00,103.77,103.86,103.77,103.86,3300.0,81.2161,81.2866,81.2161,81.2866,3300.0
2013-11-11 12:15:00,103.86,103.86,103.79,103.83,3100.0,81.2866,81.2866,81.2318,81.2631,3100.0
2013-11-11 12:20:00,103.81,103.81,103.76,103.79,4800.0,81.2474,81.2474,81.2083,81.2318,4800.0
2013-11-11 12:25:00,103.82,103.83,103.76,103.8,6400.0,81.2553,81.2631,81.2083,81.2396,6400.0
2013-11-11 12:30:00,103.82,103.91,103.77,103.86,32000.0,81.2553,81.3257,81.2161,81.2866,32000.0
2013-11-11 12:35:00,103.86,103.86,103.7,103.72,5200.0,81.2866,81.2866,81.1613,81.177,5200.0
2013-11-11 12:40:00,103.71,103.73,103.58,103.63,4800.0,81.1692,81.1848,81.0674,81.1065,4800.0
2013-11-11 12:45:00,103.61,103.71,103.59,103.71,2300.0,81.0909,81.1692,81.0752,81.1692,2300.0
2013-11-11 12:50:00,103.7,103.7,103.67,103.67,600.0,81.1613,81.1613,81.1379,81.1379,600.0
2013-11-11 12:55:00,103.66,103.79,103.6,103.69,46400.0,81.13,81.2318,81.0831,81.1535,46400.0
2013-11-11 13:00:00,103.69,103.75,103.69,103.73,10300.0,81.1535,81.2005,81.1535,81.1848,10300.0
2013-11-11 13:05:00,103.74,103.87,103.72,103.87,5000.0,81.1926,81.2944,81.177,81.2944,5000.0
2013-11-11 13:10:00,103.84,103.84,103.81,103.82,5600.0,81.2709,81.2709,81.2474,81.2553,5600.0
2013-11-11 13:15:00,103.82,103.86,103.82,103.83,2000.0,81.2553,81.2866,81.2553,81.2631,2000.0
2013-11-11 13:20:00,103.81,103.88,103.81,103.86,2400.0,81.2474,81.3022,81.2474,81.2866,2400.0
2013-11-11 13:25:00,103.89,103.92,103.85,103.85,4500.0,81.31,81.3335,81.2787,81.2787,4500.0
2013-11-11 13:30:00,103.86,103.88,103.85,103.88,4000.0,81.2866,81.3022,81.2787,81.3022,4000.0
2013-11-11 13:35:00,103.86,103.88,103.86,103.87,2100.0,81.2866,81.3022,81.2866,81.2944,2100.0
2013-11-11 13:40:00,103.88,103.88,103.77,103.85,3500.0,81.3022,81.3022,81.2161,81.2787,3500.0
2013-11-11 13:45:00,103.85,103.87,103.8,103.8,2800.0,81.2787,81.2944,81.2396,81.2396,2800.0
2013-11-11 13:50:00,103.77,103.81,103.74,103.74,3400.0,81.2161,81.2474,81.1926,81.1926,3400.0
2013-11-11 13:55:00,103.7,103.76,103.7,103.76,2100.0,81.1613,81.2083,81.1613,81.2083,2100.0
2013-11-11 14:00:00,103.77,103.78,103.67,103.7,3100.0,81.2161,81.2239,81.1379,81.1613,3100.0
2013-11-11 14:05:00,103.71,103.73,103.7,103.71,3800.0,81.1692,81.1848,81.1613,81.1692,3800.0
2013-11-11 14:10:00,103.7,103.7,103.66,103.68,2300.0,81.1613,81.1613,81.13,81.1457,2300.0
2013-11-11 14:15:00,103.72,103.75,103.68,103.73,2900.0,81.177,81.2005,81.1457,81.1848,2900.0
2013-11-11 14:20:00,103.73,103.73,103.64,103.67,2200.0,81.1848,81.1848,81.1144,81.1379,2200.0
2013-11-11 14:25:00,103.65,103.69,103.63,103.63,4400.0,81.1222,81.1535,81.1065,81.1065,4400.0
2013-11-11 14:30:00,103.62,103.65,103.62,103.62,3200.0,81.0987,81.1222,81.0987,81.0987,3200.0
2013-11-11 14:35:00,103.62,103.64,103.62,103.64,6400.0,81.0987,81.1144,81.0987,81.1144,6400.0
2013-11-11 14:40:00,103.63,103.66,103.63,103.66,5700.0,81.1065,81.13,81.1065,81.13,5700.0
2013-11-11 14:45:00,103.64,103.65,103.59,103.59,5000.0,81.1144,81.1222,81.0752,81.0752,5000.0
2013-11-11 14:50:00,103.58,103.59,103.55,103.55,6000.0,81.0674,81.0752,81.0439,81.0439,6000.0
2013-11-11 14:55:00,103.56,103.62,103.53,103.59,5600.0,81.0518,81.0987,81.0283,81.0752,5600.0
2013-11-11 15:00:00,103.59,103.6,103.56,103.59,3400.0,81.0752,81.0831,81.0518,81.0752,3400.0
2013-11-11 15:05:00,103.6,103.65,103.57,103.61,10600.0,81.0831,81.1222,81.0596,81.0909,10600.0
2013-11-11 15:10:00,103.62,103.67,103.62,103.67,10900.0,81.0987,81.1379,81.0987,81.1379,10900.0
2013-11-11 15:15:00,103.67,103.72,103.67,103.7,13000.0,81.1379,81.177,81.1379,81.1613,13000.0
2013-11-11 15:20:00,103.7,103.7,103.65,103.68,8100.0,81.1613,81.1613,81.1222,81.1457,8100.0
2013-11-11 15:25:00,103.67,103.75,103.67,103.75,9700.0,81.1379,81.2005,81.1379,81.2005,9700.0
2013-11-11 15:30:00,103.76,103.79,103.74,103.76,22900.0,81.2083,81.2318,81.1926,81.2083,22900.0
2013-11-11 15:35:00,103.76,103.87,103.76,103.85,25200.0,81.2083,81.2944,81.2083,81.2787,25200.0
2013-11-11 15:40:00,103.87,103.91,103.82,103.9,22200.0,81.2944,81.3257,81.2553,81.3179,22200.0
2013-11-11 15:45:00,103.89,103.9,103.72,103.8,25700.0,81.31,81.3179,81.177,81.2396,25700.0
2013-11-11 15:50:00,103.8,103.81,103.71,103.79,29100.0,81.2396,81.2474,81.1692,81.2318,29100.0
2013-11-11 15:55:00,103.78,103.87,103.76,103.84,46800.0,81.2239,81.2944,81.2083,81.2709,46800.0
2013-11-12 09:30:00,103.19,103.51,103.02,103.16,24600.0,80.7622,81.0126,80.6291,80.7387,24600.0
2013-11-12 09:35:00,103.2,103.36,103.09,103.23,16700.0,80.77,80.8952,80.6839,80.7935,16700.0
2013-11-12 09:40:00,103.19,103.35,103.19,103.25,14900.0,80.7622,80.8874,80.7622,80.8091,14900.0
2013-11-12 09:45:00,103.33,103.7,103.26,103.67,21000.0,80.8718,81.1613,80.817,81.1379,21000.0
2013-11-12 09:50:00,103.72,103.75,103.5,103.58,12400.0,81.177,81.2005,81.0048,81.0674,12400.0
2013-11-12 09:55:00,103.6,103.77,103.52,103.72,12300.0,81.0831,81.2161,81.0205,81.177,12300.0
2013-11-12 10:00:00,103.72,103.83,103.44,103.52,57300.0,81.177,81.2631,80.9578,81.0205,57300.0
2013-11-12 10:05:00,103.5,103.5,103.35,103.49,20900.0,81.0048,81.0048,80.8874,80.997,20900.0
2013-11-12 10:10:00,103.49,103.52,103.38,103.4,15400.0,80.997,81.0205,80.9109,80.9265,15400.0
2013-11-12 10:15:00,103.39,103.56,103.33,103.44,65700.0,80.9187,81.0518,80.8718,80.9578,65700.0
2013-11-12 10:20:00,103.44,103.45,103.21,103.33,8800.0,80.9578,80.9657,80.7778,80.8718,8800.0
2013-11-12 10:25:00,103.36,103.39,103.29,103.34,17900.0,80.8952,80.9187,80.8404,80.8796,17900.0
2013-11-12 10:30:00,103.37,103.43,103.3,103.39,16300.0,80.9031,80.95,80.8483,80.9187,16300.0
2013-11-12 10:35:00,103.4,103.43,103.31,103.39,23000.0,80.9265,80.95,80.8561,80.9187,23000.0
2013-11-12 10:40:00,103.39,103.43,103.37,103.4,9400.0,80.9187,80.95,80.9031,80.9265,9400.0
2013-11-12 10:45:00,103.42,103.43,103.29,103.37,8900.0,80.9422,80.95,80.8404,80.9031,8900.0
2013-11-12 10:50:00,103.37,103.4,103.33,103.39,10300.0,80.9031,80.9265,80.8718,80.9187,10300.0
2013-11-12 10:55:00,103.39,103.39,103.14,103.19,7800.0,80.9187,80.9187,80.723,80.7622,7800.0
2013-11-12 11:00:00,103.21,103.26,103.15,103.22,7400.0,80.7778,80.817,80.7309,80.7857,7400.0
2013-11-12 11:05:00,103.22,103.22,103.04,103.05,7400.0,80.7857,80.7857,80.6448,80.6526,7400.0
2013-11-12 11:10:00,103.06,103.22,103.05,103.17,7100.0,80.6604,80.7857,80.6526,80.7465,7100.0
2013-11-12 11:15:00,103.17,103.2,103.13,103.18,6100.0,80.7465,80.77,80.7152,80.7544,6100.0
2013-11-12 11:20:00,103.17,103.19,103.08,103.11,8400.0,80.7465,80.7622,80.6761,80.6996,8400.0
2013-11-12 11:25:00,103.11,103.22,103.06,103.2,12200.0,80.6996,80.7857,80.6604,80.77,12200.0
2013-11-12 11:30:00,103.21,103.36,103.21,103.33,12300.0,80.7778,80.8952,80.7778,80.8718,12300.0
2013-11-12 11:35:00,103.31,103.36,103.05,103.05,9800.0,80.8561,80.8952,80.6526,80.6526,9800.0
2013-11-12 11:40:00,103.03,103.07,102.98,103.04,6100.0,80.637,80.6683,80.5978,80.6448,6100.0
2013-11-12 11:45:00,103.02,103.04,102.85,102.97,6400.0,80.6291,80.6448,80.4961,80.59,6400.0
2013-11-12 11:50:00,102.97,102.97,102.85,102.88,6600.0,80.59,80.59,80.4961,80.5196,6600.0
2013-11-12 11:55:00,102.93,102.95,102.82,102.83,7200.0,80.5587,80.5743,80.4726,80.4804,7200.0
2013-11-12 12:00:00,102.85,102.97,102.81,102.82,17500.0,80.4961,80.59,80.4648,80.4726,17500.0
2013-11-12 12:05:00,102.82,102.89,102.61,102.7,14500.0,80.4726,80.5274,80.3082,80.3787,14500.0
2013-11-12 12:10:00,102.71,102.8,102.65,102.78,13300.0,80.3865,80.4569,80.3395,80.4413,13300.0
2013-11-12 12:15:00,102.77,102.78,102.69,102.73,6000.0,80.4335,80.4413,80.3709,80.4022,6000.0
2013-11-12 12:20:00,102.71,102.81,102.7,102.78,8300.0,80.3865,80.4648,80.3787,80.4413,8300.0
2013-11-12 12:25:00,102.8,102.86,102.78,102.86,10700.0,80.4569,80.5039,80.4413,80.5039,10700.0
2013-11-12 12:30:00,102.83,102.87,102.76,102.87,11100.0,80.4804,80.5117,80.4256,80.5117,11100.0
2013-11-12 12:35:00,102.85,102.87,102.74,102.85,6400.0,80.4961,80.5117,80.41,80.4961,6400.0
2013-11-12 12:40:00,102.82,102.92,102.79,102.9,6400.0,80.4726,80.5509,80.4491,80.5352,6400.0
2013-11-12 12:45:00,102.92,102.94,102.9,102.92,5400.0,80.5509,80.5665,80.5352,80.5509,5400.0
2013-11-12 12:50:00,102.89,102.98,102.89,102.97,9000.0,80.5274,80.5978,80.5274,80.59,9000.0
2013-11-12 12:55:00,102.96,102.98,102.9,102.91,10000.0,80.5822,80.5978,80.5352,80.543,10000.0
2013-11-12 13:00:00,102.89,102.89,102.8,102.85,5400.0,80.5274,80.5274,80.4569,80.4961,5400.0
2013-11-12 13:05:00,102.86,102.86,102.82,102.83,2900.0,80.5039,80.5039,80.4726,80.4804,2900.0
2013-11-12 13:10:00,102.88,102.92,102.84,102.87,9600.0,80.5196,80.5509,80.4883,80.5117,9600.0
2013-11-12 13:15:00,102.93,102.95,102.85,102.94,16700.0,80.5587,80.5743,80.4961,80.5665,16700.0
2013-11-12 13:20:00,102.96,103.0,102.88,102.9,6600.0,80.5822,80.6135,80.5196,80.5352,6600.0
2013-11-12 13:25:00,102.88,102.91,102.79,102.8,4500.0,80.5196,80.543,80.4491,80.4569,4500.0
2013-11-12 13:30:00,102.79,102.8,102.61,102.64,10600.0,80.4491,80.4569,80.3082,80.3317,10600.0
2013-11-12 13:35:00,102.68,102.68,102.45,102.53,15900.0,80.363,80.363,80.183,80.2456,15900.0
2013-11-12 13:40:00,102.52,102.52,102.36,102.49,12500.0,80.2378,80.2378,80.1126,80.2143,12500.0
2013-11-12 13:45:00,102.49,102.55,102.45,102.49,9700.0,80.2143,80.2613,80.183,80.2143,9700.0
2013-11-12 13:50:00,102.48,102.55,102.47,102.55,26200.0,80.2065,80.2613,80.1987,80.2613,26200.0
2013-11-12 13:55:00,102.54,102.6,102.47,102.47,7900.0,80.2535,80.3004,80.1987,80.1987,7900.0
2013-11-12 14:00:00,102.49,102.6,102.49,102.59,12800.0,80.2143,80.3004,80.2143,80.2926,12800.0
2013-11-12 14:05:00,102.58,102.64,102.58,102.64,8200.0,80.2848,80.3317,80.2848,80.3317,8200.0
2013-11-12 14:10:00,102.64,102.64,102.55,102.62,7700.0,80.3317,80.3317,80.2613,80.3161,7700.0
2013-11-12 14:15:00,102.62,102.71,102.61,102.69,9600.0,80.3161,80.3865,80.3082,80.3709,9600.0
2013-11-12 14:20:00,102.71,102.77,102.68,102.69,6000.0,80.3865,80.4335,80.363,80.3709,6000.0
2013-11-12 14:25:00,102.71,102.73,102.63,102.68,9200.0,80.3865,80.4022,80.3239,80.363,9200.0
2013-11-12 14:30:00,102.65,102.72,102.64,102.71,8500.0,80.3395,80.3943,80.3317,80.3865,8500.0
2013-11-12 14:35:00,102.71,102.81,102.71,102.81,8400.0,80.3865,80.4648,80.3865,80.4648,8400.0
2013-11-12 14:40:00,102.82,102.9,102.81,102.9,7400.0,80.4726,80.5352,80.4648,80.5352,7400.0
2013-11-12 14:45:00,102.88,102.94,102.83,102.94,6800.0,80.5196,80.5665,80.4804,80.5665,6800.0
2013-11-12 14:50:00,102.92,102.94,102.88,102.91,7600.0,80.5509,80.5665,80.5196,80.543,7600.0
2013-11-12 14:55:00,102.92,103.04,102.92,102.95,22400.0,80.5509,80.6448,80.5509,80.5743,22400.0
2013-11-12 15:00:00,102.97,103.01,102.97,102.98,8300.0,80.59,80.6213,80.59,80.5978,8300.0
2013-11-12 15:05:00,102.98,103.01,102.94,103.01,11900.0,80.5978,80.6213,80.5665,80.6213,11900.0
2013-11-12 15:10:00,103.03,103.04,102.88,102.9,10100.0,80.637,80.6448,80.5196,80.5352,10100.0
2013-11-12 15:15:00,102.89,102.97,102.86,102.97,10000.0,80.5274,80.59,80.5039,80.59,10000.0
2013-11-12 15:20:00,102.95,102.95,102.82,102.85,11800.0,80.5743,80.5743,80.4726,80.4961,11800.0
2013-11-12 15:25:00,102.85,102.9,102.76,102.78,15700.0,80.4961,80.5352,80.4256,80.4413,15700.0
2013-11-12 15:30:00,102.79,102.96,102.77,102.91,17000.0,80.4491,80.5822,80.4335,80.543,17000.0
2013-11-12 15:35:00,102.91,102.97,102.89,102.92,14300.0,80.543,80.59,80.5274,80.5509,14300.0
2013-11-12 15:40:00,102.94,102.98,102.91,102.96,19400.0,80.5665,80.5978,80.543,80.5822,19400.0
2013-11-12 15:45:00,102.95,102.95,102.78,102.8,26200.0,80.5743,80.5743,80.4413,80.4569,26200.0
2013-11-12 15:50:00,102.79,102.8,102.72,102.73,28500.0,80.4491,80.4569,80.3943,80.4022,28500.0
2013-11-12 15:55:00,102.73,102.92,102.72,102.88,56500.0,80.4022,80.5509,80.3943,80.5196,56500.0
2013-11-13 09:30:00,102.16,102.44,102.09,102.3,13600.0,79.956,80.1752,79.9013,80.0656,13600.0
2013-11-13 09:35:00,102.44,102.6,102.29,102.59,13200.0,80.1752,80.3004,80.0578,80.2926,13200.0
2013-11-13 09:40:00,102.55,102.78,102.55,102.68,9100.0,80.2613,80.4413,80.2613,80.363,9100.0
2013-11-13 09:45:00,102.68,102.98,102.62,102.91,11500.0,80.363,80.5978,80.3161,80.543,11500.0
2013-11-13 09:50:00,102.92,102.92,102.54,102.63,13000.0,80.5509,80.5509,80.2535,80.3239,13000.0
2013-11-13 09:55:00,102.63,102.84,102.6,102.76,16800.0,80.3239,80.4883,80.3004,80.4256,16800.0
2013-11-13 10:00:00,102.85,102.89,102.68,102.84,10600.0,80.4961,80.5274,80.363,80.4883,10600.0
2013-11-13 10:05:00,102.83,102.86,102.69,102.73,12300.0,80.4804,80.5039,80.3709,80.4022,12300.0
2013-11-13 10:10:00,102.75,102.9,102.71,102.88,33700.0,80.4178,80.5352,80.3865,80.5196,33700.0
2013-11-13 10:15:00,102.88,102.91,102.71,102.71,10600.0,80.5196,80.543,80.3865,80.3865,10600.0
2013-11-13 10:20:00,102.71,102.77,102.65,102.75,12500.0,80.3865,80.4335,80.3395,80.4178,12500.0
2013-11-13 10:25:00,102.77,102.89,102.77,102.8,11200.0,80.4335,80.5274,80.4335,80.4569,11200.0
2013-11-13 10:30:00,102.8,102.85,102.73,102.81,16700.0,80.4569,80.4961,80.4022,80.4648,16700.0
2013-11-13 10:35:00,102.8,102.83,102.75,102.8,10300.0,80.4569,80.4804,80.4178,80.4569,10300.0
2013-11-13 10:40:00,102.8,102.81,102.7,102.81,14000.0,80.4569,80.4648,80.3787,80.4648,14000.0
2013-11-13 10:45:00,102.8,102.82,102.73,102.77,7500.0,80.4569,80.4726,80.4022,80.4335,7500.0
2013-11-13 10:50:00,102.77,102.79,102.72,102.72,6900.0,80.4335,80.4491,80.3943,80.3943,6900.0
2013-11-13 10:55:00,102.75,102.81,102.74,102.77,10700.0,80.4178,80.4648,80.41,80.4335,10700.0
2013-11-13 11:00:00,102.8,102.8,102.69,102.8,9400.0,80.4569,80.4569,80.3709,80.4569,9400.0
2013-11-13 11:05:00,102.81,102.82,102.76,102.78,8100.0,80.4648,80.4726,80.4256,80.4413,8100.0
2013-11-13 11:10:00,102.79,102.79,102.68,102.75,7300.0,80.4491,80.4491,80.363,80.4178,7300.0
2013-11-13 11:15:00,102.73,102.75,102.67,102.72,5100.0,80.4022,80.4178,80.3552,80.3943,5100.0
2013-11-13 11:20:00,102.73,102.85,102.71,102.75,8100.0,80.4022,80.4961,80.3865,80.4178,8100.0
2013-11-13 11:25:00,102.77,102.84,102.76,102.79,8900.0,80.4335,80.4883,80.4256,80.4491,8900.0
2013-11-13 11:30:00,102.82,102.97,102.81,102.94,15500.0,80.4726,80.59,80.4648,80.5665,15500.0
2013-11-13 11:35:00,102.95,102.97,102.94,102.96,5400.0,80.5743,80.59,80.5665,80.5822,5400.0
2013-11-13 11:40:00,102.95,102.96,102.85,102.93,9300.0,80.5743,80.5822,80.4961,80.5587,9300.0
2013-11-13 11:45:00,102.92,103.05,102.9,103.04,5400.0,80.5509,80.6526,80.5352,80.6448,5400.0
2013-11-13 11:50:00,103.07,103.1,103.0,103.0,7200.0,80.6683,80.6917,80.6135,80.6135,7200.0
2013-11-13 11:55:00,103.04,103.07,103.01,103.02,4600.0,80.6448,80.6683,80.6213,80.6291,4600.0
2013-11-13 12:00:00,103.05,103.07,102.98,103.07,4000.0,80.6526,80.6683,80.5978,80.6683,4000.0
2013-11-13 12:05:00,103.07,103.07,102.97,103.01,8800.0,80.6683,80.6683,80.59,80.6213,8800.0
2013-11-13 12:10:00,103.0,103.04,102.84,103.04,37000.0,80.6135,80.6448,80.4883,80.6448,37000.0
2013-11-13 12:15:00,103.04,103.24,103.04,103.12,13500.0,80.6448,80.8013,80.6448,80.7074,13500.0
2013-11-13 12:20:00,103.12,103.19,103.11,103.11,18900.0,80.7074,80.7622,80.6996,80.6996,18900.0
2013-11-13 12:25:00,103.13,103.2,103.13,103.16,7000.0,80.7152,80.77,80.7152,80.7387,7000.0
2013-11-13 12:30:00,103.15,103.28,103.15,103.23,5500.0,80.7309,80.8326,80.7309,80.7935,5500.0
2013-11-13 12:35:00,103.24,103.28,103.24,103.27,2600.0,80.8013,80.8326,80.8013,80.8248,2600.0
2013-11-13 12:40:00,103.27,103.4,103.25,103.39,10600.0,80.8248,80.9265,80.8091,80.9187,10600.0
2013-11-13 12:45:00,103.4,103.54,103.4,103.5,9300.0,80.9265,81.0361,80.9265,81.0048,9300.0
2013-11-13 12:50:00,103.48,103.48,103.31,103.37,18800.0,80.9891,80.9891,80.8561,80.9031,18800.0
2013-11-13 12:55:00,103.39,103.47,103.34,103.41,13100.0,80.9187,80.9813,80.8796,80.9344,13100.0
2013-11-13 13:00:00,103.41,103.44,103.38,103.4,6800.0,80.9344,80.9578,80.9109,80.9265,6800.0
2013-11-13 13:05:00,103.39,103.41,103.36,103.37,5800.0,80.9187,80.9344,80.8952,80.9031,5800.0
2013-11-13 13:10:00,103.36,103.39,103.34,103.36,3500.0,80.8952,80.9187,80.8796,80.8952,3500.0
2013-11-13 13:15:00,103.37,103.42,103.33,103.42,6500.0,80.9031,80.9422,80.8718,80.9422,6500.0
2013-11-13 13:20:00,103.42,103.5,103.42,103.44,8800.0,80.9422,81.0048,80.9422,80.9578,8800.0
2013-11-13 13:25:00,103.43,103.63,103.34,103.63,42700.0,80.95,81.1065,80.8796,81.1065,42700.0
2013-11-13 13:30:00,103.63,103.71,103.6,103.7,6400.0,81.1065,81.1692,81.0831,81.1613,6400.0
2013-11-13 13:35:00,103.71,103.75,103.6,103.6,13600.0,81.1692,81.2005,81.0831,81.0831,13600.0
2013-11-13 13:40:00,103.58,103.61,103.56,103.58,7000.0,81.0674,81.0909,81.0518,81.0674,7000.0
2013-11-13 13:45:00,103.58,103.81,103.58,103.78,8400.0,81.0674,81.2474,81.0674,81.2239,8400.0
2013-11-13 13:50:00,103.81,103.82,103.73,103.75,7300.0,81.2474,81.2553,81.1848,81.2005,7300.0
2013-11-13 13:55:00,103.76,103.76,103.65,103.68,7900.0,81.2083,81.2083,81.1222,81.1457,7900.0
2013-11-13 14:00:00,103.67,103.67,103.51,103.55,31000.0,81.1379,81.1379,81.0126,81.0439,31000.0
2013-11-13 14:05:00,103.53,103.55,103.38,103.41,16000.0,81.0283,81.0439,80.9109,80.9344,16000.0
2013-11-13 14:10:00,103.43,103.56,103.43,103.56,50500.0,80.95,81.0518,80.95,81.0518,50500.0
2013-11-13 14:15:00,103.55,103.68,103.53,103.68,39300.0,81.0439,81.1457,81.0283,81.1457,39300.0
2013-11-13 14:20:00,103.68,103.78,103.68,103.78,26600.0,81.1457,81.2239,81.1457,81.2239,26600.0
2013-11-13 14:25:00,103.79,103.91,103.78,103.84,7800.0,81.2318,81.3257,81.2239,81.2709,7800.0
2013-11-13 14:30:00,103.8,103.86,103.78,103.86,6100.0,81.2396,81.2866,81.2239,81.2866,6100.0
2013-11-13 14:35:00,103.86,103.86,103.75,103.75,5800.0,81.2866,81.2866,81.2005,81.2005,5800.0
2013-11-13 14:40:00,103.75,103.8,103.73,103.73,3700.0,81.2005,81.2396,81.1848,81.1848,3700.0
2013-11-13 14:45:00,103.73,103.88,103.73,103.87,4800.0,81.1848,81.3022,81.1848,81.2944,4800.0
2013-11-13 14:50:00,103.86,103.87,103.79,103.84,6200.0,81.2866,81.2944,81.2318,81.2709,6200.0
2013-11-13 14:55:00,103.85,103.9,103.85,103.88,4500.0,81.2787,81.3179,81.2787,81.3022,4500.0
2013-11-13 15:00:00,103.84,103.9,103.84,103.84,5700.0,81.2709,81.3179,81.2709,81.2709,5700.0
2013-11-13 15:05:00,103.83,103.83,103.79,103.82,8300.0,81.2631,81.2631,81.2318,81.2553,8300.0
2013-11-13 15:10:00,103.82,103.86,103.82,103.85,9600.0,81.2553,81.2866,81.2553,81.2787,9600.0
2013-11-13 15:15:00,103.84,103.88,103.81,103.87,10100.0,81.2709,81.3022,81.2474,81.2944,10100.0
2013-11-13 15:20:00,103.87,104.04,103.87,104.02,16200.0,81.2944,81.4274,81.2944,81.4118,16200.0
2013-11-13 15:25:00,103.99,104.0,103.82,103.84,28100.0,81.3883,81.3961,81.2553,81.2709,28100.0
2013-11-13 15:30:00,103.83,103.89,103.83,103.88,30700.0,81.2631,81.31,81.2631,81.3022,30700.0
2013-11-13 15:35:00,103.87,104.0,103.84,103.95,20700.0,81.2944,81.3961,81.2709,81.357,20700.0
2013-11-13 15:40:00,103.96,104.12,103.95,104.12,28400.0,81.3648,81.49,81.357,81.49,28400.0
2013-11-13 15:45:00,104.1,104.21,104.09,104.19,21800.0,81.4744,81.5605,81.4666,81.5448,21800.0
2013-11-13 15:50:00,104.18,104.21,104.09,104.1,49800.0,81.537,81.5605,81.4666,81.4744,49800.0
2013-11-13 15:55:00,104.14,104.19,104.12,104.17,61100.0,81.5057,81.5448,81.49,81.5292,61100.0
2013-11-14 09:30:00,104.21,104.76,104.14,104.62,19500.0,81.5605,81.9909,81.5057,81.8814,19500.0
2013-11-14 09:35:00,104.68,105.0,104.66,104.91,7700.0,81.9283,82.1788,81.9127,82.1083,7700.0
2013-11-14 09:40:00,104.91,104.98,104.63,104.68,6000.0,82.1083,82.1631,81.8892,81.9283,6000.0
2013-11-14 09:45:00,104.56,104.84,104.56,104.77,11700.0,81.8344,82.0536,81.8344,81.9988,11700.0
2013-11-14 09:50:00,104.77,104.8,104.37,104.57,6700.0,81.9988,82.0223,81.6857,81.8422,6700.0
2013-11-14 09:55:00,104.57,104.57,104.43,104.44,9900.0,81.8422,81.8422,81.7327,81.7405,9900.0
2013-11-14 10:00:00,104.45,104.46,104.21,104.21,15000.0,81.7483,81.7562,81.5605,81.5605,15000.0
2013-11-14 10:05:00,104.18,104.18,103.96,103.97,10000.0,81.537,81.537,81.3648,81.3727,10000.0
2013-11-14 10:10:00,103.99,104.39,103.99,104.39,7500.0,81.3883,81.7014,81.3883,81.7014,7500.0
2013-11-14 10:15:00,104.36,104.4,104.27,104.33,6000.0,81.6779,81.7092,81.6074,81.6544,6000.0
2013-11-14 10:20:00,104.3,104.43,104.26,104.26,4100.0,81.6309,81.7327,81.5996,81.5996,4100.0
2013-11-14 10:25:00,104.26,104.4,104.15,104.26,4800.0,81.5996,81.7092,81.5135,81.5996,4800.0
2013-11-14 10:30:00,104.26,104.41,104.22,104.41,5100.0,81.5996,81.717,81.5683,81.717,5100.0
2013-11-14 10:35:00,104.41,104.46,104.35,104.46,5000.0,81.717,81.7562,81.6701,81.7562,5000.0
2013-11-14 10:40:00,104.46,104.51,104.38,104.47,5400.0,81.7562,81.7953,81.6935,81.764,5400.0
2013-11-14 10:45:00,104.43,104.59,104.43,104.56,7300.0,81.7327,81.8579,81.7327,81.8344,7300.0
2013-11-14 10:50:00,104.52,104.52,104.37,104.37,5100.0,81.8031,81.8031,81.6857,81.6857,5100.0
2013-11-14 10:55:00,104.41,104.52,104.39,104.5,5100.0,81.717,81.8031,81.7014,81.7875,5100.0
2013-11-14 11:00:00,104.5,104.62,104.45,104.57,7700.0,81.7875,81.8814,81.7483,81.8422,7700.0
2013-11-14 11:05:00,104.6,104.62,104.55,104.57,5800.0,81.8657,81.8814,81.8266,81.8422,5800.0
2013-11-14 11:10:00,104.56,104.6,104.49,104.54,8700.0,81.8344,81.8657,81.7796,81.8188,8700.0
2013-11-14 11:15:00,104.53,104.65,104.52,104.62,5500.0,81.8109,81.9049,81.8031,81.8814,5500.0
2013-11-14 11:20:00,104.64,104.75,104.58,104.75,5000.0,81.897,81.9831,81.8501,81.9831,5000.0
2013-11-14 11:25:00,104.71,104.73,104.56,104.56,8400.0,81.9518,81.9675,81.8344,81.8344,8400.0
2013-11-14 11:30:00,104.6,104.65,104.53,104.56,7400.0,81.8657,81.9049,81.8109,81.8344,7400.0
2013-11-14 11:35:00,104.57,104.57,104.5,104.54,3400.0,81.8422,81.8422,81.7875,81.8188,3400.0
2013-11-14 11:40:00,104.57,104.68,104.54,104.67,2800.0,81.8422,81.9283,81.8188,81.9205,2800.0
2013-11-14 11:45:00,104.71,104.79,104.66,104.69,7300.0,81.9518,82.0144,81.9127,81.9362,7300.0
2013-11-14 11:50:00,104.66,104.78,104.65,104.75,7600.0,81.9127,82.0066,81.9049,81.9831,7600.0
2013-11-14 11:55:00,104.76,104.8,104.62,104.62,12100.0,81.9909,82.0223,81.8814,81.8814,12100.0
2013-11-14 12:00:00,104.62,104.62,104.52,104.55,2400.0,81.8814,81.8814,81.8031,81.8266,2400.0
2013-11-14 12:05:00,104.56,104.78,104.55,104.69,9300.0,81.8344,82.0066,81.8266,81.9362,9300.0
2013-11-14 12:10:00,104.7,104.83,104.68,104.8,6400.0,81.944,82.0457,81.9283,82.0223,6400.0
2013-11-14 12:15:00,104.76,104.76,104.67,104.7,3100.0,81.9909,81.9909,81.9205,81.944,3100.0
2013-11-14 12:20:00,104.71,104.76,104.71,104.76,2000.0,81.9518,81.9909,81.9518,81.9909,2000.0
2013-11-14 12:25:00,104.78,104.8,104.72,104.72,2000.0,82.0066,82.0223,81.9596,81.9596,2000.0
2013-11-14 12:30:00,104.72,104.84,104.72,104.8,4600.0,81.9596,82.0536,81.9596,82.0223,4600.0
2013-11-14 12:35:00,104.78,104.84,104.78,104.78,1600.0,82.0066,82.0536,82.0066,82.0066,1600.0
2013-11-14 12:40:00,104.77,104.78,104.74,104.75,2700.0,81.9988,82.0066,81.9753,81.9831,2700.0
2013-11-14 12:45:00,104.77,104.77,104.72,104.72,1700.0,81.9988,81.9988,81.9596,81.9596,1700.0
2013-11-14 12:50:00,104.71,104.72,104.71,104.71,1700.0,81.9518,81.9596,81.9518,81.9518,1700.0
2013-11-14 12:55:00,104.72,104.77,104.68,104.68,3200.0,81.9596,81.9988,81.9283,81.9283,3200.0
2013-11-14 13:00:00,104.69,104.84,104.68,104.84,7500.0,81.9362,82.0536,81.9283,82.0536,7500.0
2013-11-14 13:05:00,104.87,104.87,104.72,104.72,4500.0,82.077,82.077,81.9596,81.9596,4500.0
2013-11-14 13:10:00,104.74,104.74,104.66,104.68,5100.0,81.9753,81.9753,81.9127,81.9283,5100.0
2013-11-14 13:15:00,104.68,104.78,104.68,104.74,5300.0,81.9283,82.0066,81.9283,81.9753,5300.0
2013-11-14 13:20:00,104.75,104.76,104.67,104.7,5600.0,81.9831,81.9909,81.9205,81.944,5600.0
2013-11-14 13:25:00,104.69,104.74,104.67,104.7,4200.0,81.9362,81.9753,81.9205,81.944,4200.0
2013-11-14 13:30:00,104.71,104.73,104.68,104.7,1600.0,81.9518,81.9675,81.9283,81.944,1600.0
2013-11-14 13:35:00,104.69,104.71,104.66,104.71,5900.0,81.9362,81.9518,81.9127,81.9518,5900.0
2013-11-14 13:40:00,104.71,104.74,104.7,104.7,2200.0,81.9518,81.9753,81.944,81.944,2200.0
2013-11-14 13:45:00,104.72,104.78,104.72,104.76,4000.0,81.9596,82.0066,81.9596,81.9909,4000.0
2013-11-14 13:50:00,104.75,104.79,104.7,104.79,5200.0,81.9831,82.0144,81.944,82.0144,5200.0
2013-11-14 13:55:00,104.8,104.86,104.74,104.86,4500.0,82.0223,82.0692,81.9753,82.0692,4500.0
2013-11-14 14:00:00,104.87,104.89,104.8,104.89,6200.0,82.077,82.0927,82.0223,82.0927,6200.0
2013-11-14 14:05:00,104.89,104.92,104.81,104.81,4500.0,82.0927,82.1162,82.0301,82.0301,4500.0
2013-11-14 14:10:00,104.81,104.87,104.81,104.85,4800.0,82.0301,82.077,82.0301,82.0614,4800.0
2013-11-14 14:15:00,104.85,104.92,104.83,104.91,5200.0,82.0614,82.1162,82.0457,82.1083,5200.0
2013-11-14 14:20:00,104.91,104.94,104.89,104.94,6000.0,82.1083,82.1318,82.0927,82.1318,6000.0
2013-11-14 14:25:00,104.95,104.98,104.91,104.93,3000.0,82.1397,82.1631,82.1083,82.124,3000.0
2013-11-14 14:30:00,104.94,104.95,104.89,104.94,6200.0,82.1318,82.1397,82.0927,82.1318,6200.0
2013-11-14 14:35:00,104.96,105.0,104.93,104.97,7000.0,82.1475,82.1788,82.124,82.1553,7000.0
2013-11-14 14:40:00,104.97,105.0,104.95,105.0,12200.0,82.1553,82.1788,82.1397,82.1788,12200.0
2013-11-14 14:45:00,104.99,105.06,104.97,105.03,7800.0,82.171,82.2257,82.1553,82.2023,7800.0
2013-11-14 14:50:00,105.01,105.01,104.92,104.93,6100.0,82.1866,82.1866,82.1162,82.124,6100.0
2013-11-14 14:55:00,104.95,105.0,104.93,105.0,4500.0,82.1397,82.1788,82.124,82.1788,4500.0
2013-11-14 15:00:00,105.0,105.04,104.96,105.0,7700.0,82.1788,82.2101,82.1475,82.1788,7700.0
2013-11-14 15:05:00,105.0,105.13,105.0,105.08,9900.0,82.1788,82.2805,82.1788,82.2414,9900.0
2013-11-14 15:10:00,105.09,105.26,105.08,105.16,22100.0,82.2492,82.3823,82.2414,82.304,22100.0
2013-11-14 15:15:00,105.16,105.19,105.08,105.08,4800.0,82.304,82.3275,82.2414,82.2414,4800.0
2013-11-14 15:20:00,105.08,105.14,105.03,105.14,9700.0,82.2414,82.2884,82.2023,82.2884,9700.0
2013-11-14 15:25:00,105.14,105.14,105.09,105.12,10700.0,82.2884,82.2884,82.2492,82.2727,10700.0
2013-11-14 15:30:00,105.12,105.19,105.12,105.19,22500.0,82.2727,82.3275,82.2727,82.3275,22500.0
2013-11-14 15:35:00,105.17,105.24,105.17,105.22,26100.0,82.3118,82.3666,82.3118,82.351,26100.0
2013-11-14 15:40:00,105.21,105.27,105.19,105.23,21700.0,82.3431,82.3901,82.3275,82.3588,21700.0
2013-11-14 15:45:00,105.23,105.3,105.19,105.3,30100.0,82.3588,82.4136,82.3275,82.4136,30100.0
2013-11-14 15:50:00,105.29,105.31,105.13,105.16,51500.0,82.4058,82.4214,82.2805,82.304,51500.0
2013-11-14 15:55:00,105.17,105.25,105.16,105.21,61500.0,82.3118,82.3744,82.304,82.3431,61500.0
2013-11-15 09:30:00,105.3,105.79,105.3,105.64,85100.0,82.4136,82.7971,82.4136,82.6797,85100.0
2013-11-15 09:35:00,105.58,105.6,105.05,105.29,11500.0,82.6327,82.6484,82.2179,82.4058,11500.0
2013-11-15 09:40:00,105.27,105.29,104.93,105.19,6600.0,82.3901,82.4058,82.124,82.3275,6600.0
2013-11-15 09:45:00,105.28,105.53,105.27,105.39,5900.0,82.3979,82.5936,82.3901,82.484,5900.0
2013-11-15 09:50:00,105.4,105.46,105.18,105.23,9100.0,82.4918,82.5388,82.3197,82.3588,9100.0
2013-11-15 09:55:00,105.24,105.37,105.12,105.3,8200.0,82.3666,82.4684,82.2727,82.4136,8200.0
2013-11-15 10:00:00,105.34,105.35,105.1,105.23,4900.0,82.4449,82.4527,82.2571,82.3588,4900.0
2013-11-15 10:05:00,105.24,105.29,105.12,105.21,13200.0,82.3666,82.4058,82.2727,82.3431,13200.0
2013-11-15 10:10:00,105.23,105.3,105.17,105.18,14100.0,82.3588,82.4136,82.3118,82.3197,14100.0
2013-11-15 10:15:00,105.18,105.18,105.0,105.14,8000.0,82.3197,82.3197,82.1788,82.2884,8000.0
2013-11-15 10:20:00,105.16,105.26,105.14,105.26,11600.0,82.304,82.3823,82.2884,82.3823,11600.0
2013-11-15 10:25:00,105.26,105.42,105.18,105.18,21500.0,82.3823,82.5075,82.3197,82.3197,21500.0
2013-11-15 10:30:00,105.22,105.35,105.22,105.23,7500.0,82.351,82.4527,82.351,82.3588,7500.0
2013-11-15 10:35:00,105.22,105.29,105.15,105.29,17400.0,82.351,82.4058,82.2962,82.4058,17400.0
2013-11-15 10:40:00,105.3,105.35,105.25,105.28,5500.0,82.4136,82.4527,82.3744,82.3979,5500.0
2013-11-15 10:45:00,105.29,105.29,105.22,105.29,17700.0,82.4058,82.4058,82.351,82.4058,17700.0
2013-11-15 10:50:00,105.28,105.28,105.18,105.18,8200.0,82.3979,82.3979,82.3197,82.3197,8200.0
2013-11-15 10:55:00,105.18,105.2,105.14,105.19,7300.0,82.3197,82.3353,82.2884,82.3275,7300.0
2013-11-15 11:00:00,105.21,105.27,105.18,105.18,4100.0,82.3431,82.3901,82.3197,82.3197,4100.0
2013-11-15 11:05:00,105.17,105.3,105.15,105.24,6300.0,82.3118,82.4136,82.2962,82.3666,6300.0
2013-11-15 11:10:00,105.24,105.31,105.21,105.24,4200.0,82.3666,82.4214,82.3431,82.3666,4200.0
2013-11-15 11:15:00,105.23,105.23,105.18,105.19,4400.0,82.3588,82.3588,82.3197,82.3275,4400.0
2013-11-15 11:20:00,105.2,105.27,105.2,105.27,4500.0,82.3353,82.3901,82.3353,82.3901,4500.0
2013-11-15 11:25:00,105.27,105.31,105.23,105.26,14900.0,82.3901,82.4214,82.3588,82.3823,14900.0
2013-11-15 11:30:00,105.23,105.3,105.19,105.2,10400.0,82.3588,82.4136,82.3275,82.3353,10400.0
2013-11-15 11:35:00,105.22,105.29,105.17,105.19,6200.0,82.351,82.4058,82.3118,82.3275,6200.0
2013-11-15 11:40:00,105.19,105.19,105.12,105.14,4800.0,82.3275,82.3275,82.2727,82.2884,4800.0
2013-11-15 11:45:00,105.15,105.2,105.15,105.17,3800.0,82.2962,82.3353,82.2962,82.3118,3800.0
2013-11-15 11:50:00,105.16,105.16,105.05,105.06,5200.0,82.304,82.304,82.2179,82.2257,5200.0
2013-11-15 11:55:00,105.05,105.09,105.04,105.09,3300.0,82.2179,82.2492,82.2101,82.2492,3300.0
2013-11-15 12:00:00,105.06,105.09,105.03,105.03,4800.0,82.2257,82.2492,82.2023,82.2023,4800.0
2013-11-15 12:05:00,105.04,105.16,105.03,105.16,7800.0,82.2101,82.304,82.2023,82.304,7800.0
2013-11-15 12:10:00,105.17,105.18,105.1,105.11,5600.0,82.3118,82.3197,82.2571,82.2649,5600.0
2013-11-15 12:15:00,105.1,105.17,105.1,105.15,4400.0,82.2571,82.3118,82.2571,82.2962,4400.0
2013-11-15 12:20:00,105.13,105.13,105.05,105.09,11700.0,82.2805,82.2805,82.2179,82.2492,11700.0
2013-11-15 12:25:00,105.09,105.12,105.08,105.08,4000.0,82.2492,82.2727,82.2414,82.2414,4000.0
2013-11-15 12:30:00,105.08,105.11,105.04,105.06,3900.0,82.2414,82.2649,82.2101,82.2257,3900.0
2013-11-15 12:35:00,105.04,105.07,105.03,105.07,3600.0,82.2101,82.2336,82.2023,82.2336,3600.0
2013-11-15 12:40:00,105.06,105.18,105.06,105.18,5600.0,82.2257,82.3197,82.2257,82.3197,5600.0
2013-11-15 12:45:00,105.21,105.24,105.14,105.14,4000.0,82.3431,82.3666,82.2884,82.2884,4000.0
2013-11-15 12:50:00,105.16,105.24,105.15,105.18,9400.0,82.304,82.3666,82.2962,82.3197,9400.0
2013-11-15 12:55:00,105.15,105.2,105.15,105.2,4900.0,82.2962,82.3353,82.2962,82.3353,4900.0
2013-11-15 13:00:00,105.2,105.26,105.2,105.26,3800.0,82.3353,82.3823,82.3353,82.3823,3800.0
2013-11-15 13:05:00,105.24,105.24,105.19,105.23,8200.0,82.3666,82.3666,82.3275,82.3588,8200.0
2013-11-15 13:10:00,105.26,105.27,105.22,105.23,3300.0,82.3823,82.3901,82.351,82.3588,3300.0
2013-11-15 13:15:00,105.22,105.22,105.19,105.2,2100.0,82.351,82.351,82.3275,82.3353,2100.0
2013-11-15 13:20:00,105.2,105.2,105.14,105.19,7200.0,82.3353,82.3353,82.2884,82.3275,7200.0
2013-11-15 13:25:00,105.19,105.23,105.17,105.19,6800.0,82.3275,82.3588,82.3118,82.3275,6800.0
2013-11-15 13:30:00,105.17,105.2,105.15,105.16,9000.0,82.3118,82.3353,82.2962,82.304,9000.0
2013-11-15 13:35:00,105.17,105.21,105.16,105.21,7400.0,82.3118,82.3431,82.304,82.3431,7400.0
2013-11-15 13:40:00,105.21,105.21,105.15,105.18,20900.0,82.3431,82.3431,82.2962,82.3197,20900.0
2013-11-15 13:45:00,105.18,105.19,105.09,105.1,28100.0,82.3197,82.3275,82.2492,82.2571,28100.0
2013-11-15 13:50:00,105.11,105.2,105.08,105.2,28800.0,82.2649,82.3353,82.2414,82.3353,28800.0
2013-11-15 13:55:00,105.2,105.2,105.15,105.16,6300.0,82.3353,82.3353,82.2962,82.304,6300.0
2013-11-15 14:00:00,105.16,105.23,105.16,105.22,7200.0,82.304,82.3588,82.304,82.351,7200.0
2013-11-15 14:05:00,105.22,105.23,105.18,105.18,6400.0,82.351,82.3588,82.3197,82.3197,6400.0
2013-11-15 14:10:00,105.19,105.22,105.17,105.22,7300.0,82.3275,82.351,82.3118,82.351,7300.0
2013-11-15 14:15:00,105.22,105.22,105.15,105.15,5300.0,82.351,82.351,82.2962,82.2962,5300.0
2013-11-15 14:20:00,105.16,105.2,105.16,105.18,6300.0,82.304,82.3353,82.304,82.3197,6300.0
2013-11-15 14:25:00,105.16,105.17,105.12,105.12,6900.0,82.304,82.3118,82.2727,82.2727,6900.0
2013-11-15 14:30:00,105.13,105.13,105.06,105.1,25100.0,82.2805,82.2805,82.2257,82.2571,25100.0
2013-11-15 14:35:00,105.11,105.16,105.1,105.14,11600.0,82.2649,82.304,82.2571,82.2884,11600.0
2013-11-15 14:40:00,105.16,105.16,105.1,105.14,11400.0,82.304,82.304,82.2571,82.2884,11400.0
2013-11-15 14:45:00,105.16,105.19,105.16,105.16,6700.0,82.304,82.3275,82.304,82.304,6700.0
2013-11-15 14:50:00,105.14,105.14,105.09,105.1,12400.0,82.2884,82.2884,82.2492,82.2571,12400.0
2013-11-15 14:55:00,105.11,105.11,105.05,105.09,8800.0,82.2649,82.2649,82.2179,82.2492,8800.0
2013-11-15 15:00:00,105.07,105.2,105.04,105.19,51300.0,82.2336,82.3353,82.2101,82.3275,51300.0
2013-11-15 15:05:00,105.18,105.23,105.17,105.22,15100.0,82.3197,82.3588,82.3118,82.351,15100.0
2013-11-15 15:10:00,105.24,105.25,105.19,105.22,13800.0,82.3666,82.3744,82.3275,82.351,13800.0
2013-11-15 15:15:00,105.22,105.29,105.2,105.25,21300.0,82.351,82.4058,82.3353,82.3744,21300.0
2013-11-15 15:20:00,105.26,105.32,105.23,105.28,28000.0,82.3823,82.4292,82.3588,82.3979,28000.0
2013-11-15 15:25:00,105.28,105.38,105.27,105.38,16200.0,82.3979,82.4762,82.3901,82.4762,16200.0
2013-11-15 15:30:00,105.35,105.37,105.29,105.34,10100.0,82.4527,82.4684,82.4058,82.4449,10100.0
2013-11-15 15:35:00,105.33,105.45,105.33,105.39,14900.0,82.4371,82.531,82.4371,82.484,14900.0
2013-11-15 15:40:00,105.38,105.41,105.3,105.33,22800.0,82.4762,82.4997,82.4136,82.4371,22800.0
2013-11-15 15:45:00,105.34,105.37,105.28,105.3,30500.0,82.4449,82.4684,82.3979,82.4136,30500.0
2013-11-15 15:50:00,105.31,105.39,105.3,105.37,32300.0,82.4214,82.484,82.4136,82.4684,32300.0
2013-11-15 15:55:00,105.37,105.49,105.37,105.47,64900.0,82.4684,82.5623,82.4684,82.5466,64900.0
2013-11-18 09:30:00,105.92,106.18,105.65,106.1,13500.0,82.8988,83.1023,82.6875,83.0397,13500.0
2013-11-18 09:35:00,106.09,106.09,105.75,105.93,18600.0,83.0319,83.0319,82.7658,82.9067,18600.0
2013-11-18 09:40:00,106.02,106.07,105.65,105.65,14700.0,82.9771,83.0162,82.6875,82.6875,14700.0
2013-11-18 09:45:00,105.77,105.81,105.59,105.61,5500.0,82.7814,82.8127,82.6406,82.6562,5500.0
2013-11-18 09:50:00,105.67,105.79,105.6,105.6,12700.0,82.7032,82.7971,82.6484,82.6484,12700.0
2013-11-18 09:55:00,105.67,105.74,105.53,105.58,19800.0,82.7032,82.758,82.5936,82.6327,19800.0
2013-11-18 10:00:00,105.5,105.55,105.4,105.42,5700.0,82.5701,82.6092,82.4918,82.5075,5700.0
2013-11-18 10:05:00,105.42,105.64,105.3,105.64,11200.0,82.5075,82.6797,82.4136,82.6797,11200.0
2013-11-18 10:10:00,105.64,105.75,105.57,105.73,10200.0,82.6797,82.7658,82.6249,82.7501,10200.0
2013-11-18 10:15:00,105.71,105.92,105.71,105.87,5900.0,82.7345,82.8988,82.7345,82.8597,5900.0
2013-11-18 10:20:00,105.92,106.01,105.78,105.82,8300.0,82.8988,82.9693,82.7893,82.8206,8300.0
2013-11-18 10:25:00,105.85,105.96,105.83,105.85,5900.0,82.844,82.9301,82.8284,82.844,5900.0
2013-11-18 10:30:00,105.86,105.91,105.76,105.87,6300.0,82.8519,82.891,82.7736,82.8597,6300.0
2013-11-18 10:35:00,105.87,106.02,105.84,105.94,10000.0,82.8597,82.9771,82.8362,82.9145,10000.0
2013-11-18 10:40:00,105.95,106.02,105.94,105.98,10100.0,82.9223,82.9771,82.9145,82.9458,10100.0
2013-11-18 10:45:00,106.0,106.07,105.97,106.06,8500.0,82.9614,83.0162,82.938,83.0084,8500.0
2013-11-18 10:50:00,106.06,106.14,106.05,106.06,19300.0,83.0084,83.071,83.0006,83.0084,19300.0
2013-11-18 10:55:00,106.05,106.11,106.01,106.11,16200.0,83.0006,83.0475,82.9693,83.0475,16200.0
2013-11-18 11:00:00,106.1,106.16,106.06,106.07,21700.0,83.0397,83.0867,83.0084,83.0162,21700.0
2013-11-18 11:05:00,106.06,106.11,105.99,106.04,21600.0,83.0084,83.0475,82.9536,82.9927,21600.0
2013-11-18 11:10:00,106.04,106.07,105.99,106.01,10600.0,82.9927,83.0162,82.9536,82.9693,10600.0
2013-11-18 11:15:00,106.01,106.06,105.96,106.06,7700.0,82.9693,83.0084,82.9301,83.0084,7700.0
2013-11-18 11:20:00,106.04,106.04,105.97,105.98,5300.0,82.9927,82.9927,82.938,82.9458,5300.0
2013-11-18 11:25:00,105.99,106.02,105.96,105.98,9900.0,82.9536,82.9771,82.9301,82.9458,9900.0
2013-11-18 11:30:00,106.0,106.01,105.86,105.89,15200.0,82.9614,82.9693,82.8519,82.8753,15200.0
2013-11-18 11:35:00,105.91,105.91,105.82,105.82,12700.0,82.891,82.891,82.8206,82.8206,12700.0
2013-11-18 11:40:00,105.81,105.94,105.81,105.93,6000.0,82.8127,82.9145,82.8127,82.9067,6000.0
2013-11-18 11:45:00,105.94,105.98,105.91,105.92,7800.0,82.9145,82.9458,82.891,82.8988,7800.0
2013-11-18 11:50:00,105.94,105.96,105.9,105.91,5800.0,82.9145,82.9301,82.8832,82.891,5800.0
2013-11-18 11:55:00,105.9,105.98,105.9,105.92,4600.0,82.8832,82.9458,82.8832,82.8988,4600.0
2013-11-18 12:00:00,105.91,105.96,105.87,105.91,5100.0,82.891,82.9301,82.8597,82.891,5100.0
2013-11-18 12:05:00,105.96,106.03,105.93,105.97,6000.0,82.9301,82.9849,82.9067,82.938,6000.0
2013-11-18 12:10:00,105.97,105.99,105.9,105.97,4500.0,82.938,82.9536,82.8832,82.938,4500.0
2013-11-18 12:15:00,105.99,106.0,105.96,105.99,3700.0,82.9536,82.9614,82.9301,82.9536,3700.0
2013-11-18 12:20:00,105.96,106.06,105.94,106.05,9000.0,82.9301,83.0084,82.9145,83.0006,9000.0
2013-11-18 12:25:00,106.05,106.08,106.02,106.08,2800.0,83.0006,83.0241,82.9771,83.0241,2800.0
2013-11-18 12:30:00,106.07,106.1,106.01,106.08,11200.0,83.0162,83.0397,82.9693,83.0241,11200.0
2013-11-18 12:35:00,106.08,106.08,105.92,105.92,6200.0,83.0241,83.0241,82.8988,82.8988,6200.0
2013-11-18 12:40:00,105.95,105.98,105.92,105.97,4100.0,82.9223,82.9458,82.8988,82.938,4100.0
2013-11-18 12:45:00,105.97,105.97,105.93,105.95,2800.0,82.938,82.938,82.9067,82.9223,2800.0
2013-11-18 12:50:00,105.93,105.94,105.89,105.93,8300.0,82.9067,82.9145,82.8753,82.9067,8300.0
2013-11-18 12:55:00,105.91,105.96,105.91,105.93,5500.0,82.891,82.9301,82.891,82.9067,5500.0
2013-11-18 13:00:00,105.91,105.93,105.89,105.93,6100.0,82.891,82.9067,82.8753,82.9067,6100.0
2013-11-18 13:05:00,105.95,105.95,105.89,105.9,3900.0,82.9223,82.9223,82.8753,82.8832,3900.0
2013-11-18 13:10:00,105.92,105.97,105.9,105.93,7800.0,82.8988,82.938,82.8832,82.9067,7800.0
2013-11-18 13:15:00,105.95,106.0,105.93,105.94,4300.0,82.9223,82.9614,82.9067,82.9145,4300.0
2013-11-18 13:20:00,105.95,105.96,105.93,105.94,3700.0,82.9223,82.9301,82.9067,82.9145,3700.0
2013-11-18 13:25:00,105.95,105.99,105.95,105.98,3400.0,82.9223,82.9536,82.9223,82.9458,3400.0
2013-11-18 13:30:00,105.97,105.99,105.95,105.99,3900.0,82.938,82.9536,82.9223,82.9536,3900.0
2013-11-18 13:35:00,105.98,105.98,105.94,105.97,3800.0,82.9458,82.9458,82.9145,82.938,3800.0
2013-11-18 13:40:00,105.96,105.98,105.93,105.98,5100.0,82.9301,82.9458,82.9067,82.9458,5100.0
2013-11-18 13:45:00,105.98,106.04,105.97,106.02,7900.0,82.9458,82.9927,82.938,82.9771,7900.0
2013-11-18 13:50:00,106.0,106.0,105.95,105.97,5300.0,82.9614,82.9614,82.9223,82.938,5300.0
2013-11-18 13:55:00,105.98,106.01,105.96,105.96,6200.0,82.9458,82.9693,82.9301,82.9301,6200.0
2013-11-18 14:00:00,105.96,105.98,105.95,105.98,5300.0,82.9301,82.9458,82.9223,82.9458,5300.0
2013-11-18 14:05:00,105.98,106.03,105.98,106.0,5200.0,82.9458,82.9849,82.9458,82.9614,5200.0
2013-11-18 14:10:00,106.0,106.01,105.97,105.97,6000.0,82.9614,82.9693,82.938,82.938,6000.0
2013-11-18 14:15:00,105.98,106.0,105.96,106.0,5900.0,82.9458,82.9614,82.9301,82.9614,5900.0
2013-11-18 14:20:00,105.98,105.99,105.92,105.94,8300.0,82.9458,82.9536,82.8988,82.9145,8300.0
2013-11-18 14:25:00,105.95,106.0,105.95,106.0,8400.0,82.9223,82.9614,82.9223,82.9614,8400.0
2013-11-18 14:30:00,106.0,106.0,105.89,105.89,7700.0,82.9614,82.9614,82.8753,82.8753,7700.0
2013-11-18 14:35:00,105.91,105.91,105.85,105.89,5700.0,82.891,82.891,82.844,82.8753,5700.0
2013-11-18 14:40:00,105.88,105.88,105.75,105.76,5300.0,82.8675,82.8675,82.7658,82.7736,5300.0
2013-11-18 14:45:00,105.75,105.76,105.62,105.62,6300.0,82.7658,82.7736,82.664,82.664,6300.0
2013-11-18 14:50:00,105.64,105.69,105.63,105.64,9700.0,82.6797,82.7188,82.6719,82.6797,9700.0
2013-11-18 14:55:00,105.64,105.67,105.58,105.58,8500.0,82.6797,82.7032,82.6327,82.6327,8500.0
2013-11-18 15:00:00,105.57,105.57,105.47,105.55,11300.0,82.6249,82.6249,82.5466,82.6092,11300.0
2013-11-18 15:05:00,105.55,105.59,105.44,105.44,11900.0,82.6092,82.6406,82.5232,82.5232,11900.0
2013-11-18 15:10:00,105.45,105.45,105.18,105.21,14100.0,82.531,82.531,82.3197,82.3431,14100.0
2013-11-18 15:15:00,105.21,105.33,105.11,105.33,19900.0,82.3431,82.4371,82.2649,82.4371,19900.0
2013-11-18 15:20:00,105.32,105.34,105.14,105.14,12100.0,82.4292,82.4449,82.2884,82.2884,12100.0
2013-11-18 15:25:00,105.13,105.14,104.98,105.12,13900.0,82.2805,82.2884,82.1631,82.2727,13900.0
2013-11-18 15:30:00,105.11,105.11,104.93,105.06,11100.0,82.2649,82.2649,82.124,82.2257,11100.0
2013-11-18 15:35:00,105.05,105.16,105.02,105.16,16500.0,82.2179,82.304,82.1944,82.304,16500.0
2013-11-18 15:40:00,105.15,105.24,105.11,105.22,10700.0,82.2962,82.3666,82.2649,82.351,10700.0
2013-11-18 15:45:00,105.2,105.2,105.05,105.08,16200.0,82.3353,82.3353,82.2179,82.2414,16200.0
2013-11-18 15:50:00,105.08,105.16,105.03,105.05,20500.0,82.2414,82.304,82.2023,82.2179,20500.0
2013-11-18 15:55:00,105.03,105.29,105.01,105.27,46000.0,82.2023,82.4058,82.1866,82.3901,46000.0
2013-11-19 09:30:00,105.25,105.83,105.25,105.69,10300.0,82.3744,82.8284,82.3744,82.7188,10300.0
2013-11-19 09:35:00,105.47,105.83,105.47,105.83,5500.0,82.5466,82.8284,82.5466,82.8284,5500.0
2013-11-19 09:40:00,105.72,105.73,105.2,105.31,5100.0,82.7423,82.7501,82.3353,82.4214,5100.0
2013-11-19 09:45:00,105.32,105.34,105.07,105.07,6700.0,82.4292,82.4449,82.2336,82.2336,6700.0
2013-11-19 09:50:00,105.07,105.44,105.07,105.44,21000.0,82.2336,82.5232,82.2336,82.5232,21000.0
2013-11-19 09:55:00,105.46,105.54,105.37,105.52,22600.0,82.5388,82.6014,82.4684,82.5858,22600.0
2013-11-19 10:00:00,105.55,105.77,105.55,105.68,10100.0,82.6092,82.7814,82.6092,82.711,10100.0
2013-11-19 10:05:00,105.71,105.92,105.67,105.76,14000.0,82.7345,82.8988,82.7032,82.7736,14000.0
2013-11-19 10:10:00,105.78,105.82,105.63,105.71,16800.0,82.7893,82.8206,82.6719,82.7345,16800.0
2013-11-19 10:15:00,105.76,105.88,105.57,105.61,10100.0,82.7736,82.8675,82.6249,82.6562,10100.0
2013-11-19 10:20:00,105.61,105.74,105.59,105.68,19500.0,82.6562,82.758,82.6406,82.711,19500.0
2013-11-19 10:25:00,105.67,105.7,105.56,105.56,14800.0,82.7032,82.7266,82.6171,82.6171,14800.0
2013-11-19 10:30:00,105.56,105.58,105.48,105.55,9300.0,82.6171,82.6327,82.5545,82.6092,9300.0
2013-11-19 10:35:00,105.5,105.81,105.49,105.72,14500.0,82.5701,82.8127,82.5623,82.7423,14500.0
2013-11-19 10:40:00,105.7,105.84,105.65,105.75,9400.0,82.7266,82.8362,82.6875,82.7658,9400.0
2013-11-19 10:45:00,105.75,105.82,105.62,105.62,7400.0,82.7658,82.8206,82.664,82.664,7400.0
2013-11-19 10:50:00,105.58,105.72,105.58,105.63,9500.0,82.6327,82.7423,82.6327,82.6719,9500.0
2013-11-19 10:55:00,105.65,105.7,105.63,105.7,10200.0,82.6875,82.7266,82.6719,82.7266,10200.0
2013-11-19 11:00:00,105.7,105.76,105.63,105.64,4800.0,82.7266,82.7736,82.6719,82.6797,4800.0
2013-11-19 11:05:00,105.64,105.78,105.63,105.7,4700.0,82.6797,82.7893,82.6719,82.7266,4700.0
2013-11-19 11:10:00,105.7,105.7,105.54,105.56,3300.0,82.7266,82.7266,82.6014,82.6171,3300.0
2013-11-19 11:15:00,105.57,105.67,105.52,105.62,9700.0,82.6249,82.7032,82.5858,82.664,9700.0
2013-11-19 11:20:00,105.64,105.68,105.55,105.59,5000.0,82.6797,82.711,82.6092,82.6406,5000.0
2013-11-19 11:25:00,105.6,105.63,105.5,105.52,13600.0,82.6484,82.6719,82.5701,82.5858,13600.0
2013-11-19 11:30:00,105.53,105.71,105.51,105.68,18200.0,82.5936,82.7345,82.5779,82.711,18200.0
2013-11-19 11:35:00,105.7,105.7,105.63,105.66,6900.0,82.7266,82.7266,82.6719,82.6953,6900.0
2013-11-19 11:40:00,105.67,105.67,105.46,105.47,10400.0,82.7032,82.7032,82.5388,82.5466,10400.0
2013-11-19 11:45:00,105.46,105.6,105.46,105.51,4900.0,82.5388,82.6484,82.5388,82.5779,4900.0
2013-11-19 11:50:00,105.55,105.66,105.53,105.66,3200.0,82.6092,82.6953,82.5936,82.6953,3200.0
2013-11-19 11:55:00,105.69,105.71,105.66,105.69,4600.0,82.7188,82.7345,82.6953,82.7188,4600.0
2013-11-19 12:00:00,105.7,105.77,105.67,105.73,8500.0,82.7266,82.7814,82.7032,82.7501,8500.0
2013-11-19 12:05:00,105.76,105.97,105.76,105.93,4300.0,82.7736,82.938,82.7736,82.9067,4300.0
2013-11-19 12:10:00,105.94,106.0,105.84,105.97,8400.0,82.9145,82.9614,82.8362,82.938,8400.0
2013-11-19 12:15:00,105.95,105.97,105.88,105.95,17100.0,82.9223,82.938,82.8675,82.9223,17100.0
2013-11-19 12:20:00,105.89,106.0,105.85,106.0,7000.0,82.8753,82.9614,82.844,82.9614,7000.0
2013-11-19 12:25:00,106.01,106.04,105.93,105.93,8300.0,82.9693,82.9927,82.9067,82.9067,8300.0
2013-11-19 12:30:00,105.94,105.94,105.84,105.9,5900.0,82.9145,82.9145,82.8362,82.8832,5900.0
2013-11-19 12:35:00,105.9,105.92,105.89,105.92,4100.0,82.8832,82.8988,82.8753,82.8988,4100.0
2013-11-19 12:40:00,105.9,105.92,105.86,105.89,4400.0,82.8832,82.8988,82.8519,82.8753,4400.0
2013-11-19 12:45:00,105.89,105.97,105.89,105.95,4600.0,82.8753,82.938,82.8753,82.9223,4600.0
2013-11-19 12:50:00,105.94,105.95,105.91,105.91,5300.0,82.9145,82.9223,82.891,82.891,5300.0
2013-11-19 12:55:00,105.91,105.91,105.65,105.66,2400.0,82.891,82.891,82.6875,82.6953,2400.0
2013-11-19 13:00:00,105.64,105.66,105.6,105.66,3500.0,82.6797,82.6953,82.6484,82.6953,3500.0
2013-11-19 13:05:00,105.65,105.66,105.54,105.59,4900.0,82.6875,82.6953,82.6014,82.6406,4900.0
2013-11-19 13:10:00,105.6,105.64,105.57,105.62,10500.0,82.6484,82.6797,82.6249,82.664,10500.0
2013-11-19 13:15:00,105.62,105.64,105.57,105.63,4000.0,82.664,82.6797,82.6249,82.6719,4000.0
2013-11-19 13:20:00,105.63,105.64,105.41,105.41,5300.0,82.6719,82.6797,82.4997,82.4997,5300.0
2013-11-19 13:25:00,105.36,105.42,105.3,105.3,5100.0,82.4605,82.5075,82.4136,82.4136,5100.0
2013-11-19 13:30:00,105.27,105.42,105.17,105.42,11400.0,82.3901,82.5075,82.3118,82.5075,11400.0
2013-11-19 13:35:00,105.43,105.49,105.37,105.43,8600.0,82.5153,82.5623,82.4684,82.5153,8600.0
2013-11-19 13:40:00,105.39,105.55,105.38,105.54,5300.0,82.484,82.6092,82.4762,82.6014,5300.0
2013-11-19 13:45:00,105.54,105.55,105.4,105.41,4800.0,82.6014,82.6092,82.4918,82.4997,4800.0
2013-11-19 13:50:00,105.42,105.42,105.25,105.34,6300.0,82.5075,82.5075,82.3744,82.4449,6300.0
2013-11-19 13:55:00,105.34,105.38,105.31,105.35,5500.0,82.4449,82.4762,82.4214,82.4527,5500.0
2013-11-19 14:00:00,105.36,105.55,105.35,105.47,14200.0,82.4605,82.6092,82.4527,82.5466,14200.0
2013-11-19 14:05:00,105.47,105.55,105.32,105.32,14300.0,82.5466,82.6092,82.4292,82.4292,14300.0
2013-11-19 14:10:00,105.31,105.41,105.31,105.37,6600.0,82.4214,82.4997,82.4214,82.4684,6600.0
2013-11-19 14:15:00,105.43,105.53,105.42,105.53,4100.0,82.5153,82.5936,82.5075,82.5936,4100.0
2013-11-19 14:20:00,105.54,105.54,105.44,105.48,6800.0,82.6014,82.6014,82.5232,82.5545,6800.0
2013-11-19 14:25:00,105.48,105.51,105.36,105.37,6500.0,82.5545,82.5779,82.4605,82.4684,6500.0
2013-11-19 14:30:00,105.37,105.57,105.36,105.53,5900.0,82.4684,82.6249,82.4605,82.5936,5900.0
2013-11-19 14:35:00,105.58,105.75,105.58,105.73,13000.0,82.6327,82.7658,82.6327,82.7501,13000.0
2013-11-19 14:40:00,105.75,105.77,105.68,105.7,5400.0,82.7658,82.7814,82.711,82.7266,5400.0
2013-11-19 14:45:00,105.73,105.84,105.72,105.8,19900.0,82.7501,82.8362,82.7423,82.8049,19900.0
2013-11-19 14:50:00,105.77,105.82,105.77,105.81,20700.0,82.7814,82.8206,82.7814,82.8127,20700.0
2013-11-19 14:55:00,105.76,105.81,105.73,105.75,6400.0,82.7736,82.8127,82.7501,82.7658,6400.0
2013-11-19 15:00:00,105.72,105.84,105.72,105.75,14000.0,82.7423,82.8362,82.7423,82.7658,14000.0
2013-11-19 15:05:00,105.74,105.86,105.74,105.84,12500.0,82.758,82.8519,82.758,82.8362,12500.0
2013-11-19 15:10:00,105.84,105.86,105.75,105.86,11000.0,82.8362,82.8519,82.7658,82.8519,11000.0
2013-11-19 15:15:00,105.87,105.97,105.87,105.92,17300.0,82.8597,82.938,82.8597,82.8988,17300.0
2013-11-19 15:20:00,105.92,105.92,105.78,105.79,34700.0,82.8988,82.8988,82.7893,82.7971,34700.0
2013-11-19 15:25:00,105.79,105.79,105.66,105.67,14400.0,82.7971,82.7971,82.6953,82.7032,14400.0
2013-11-19 15:30:00,105.68,105.69,105.41,105.41,25700.0,82.711,82.7188,82.4997,82.4997,25700.0
2013-11-19 15:35:00,105.42,105.49,105.3,105.31,30600.0,82.5075,82.5623,82.4136,82.4214,30600.0
2013-11-19 15:40:00,105.31,105.32,105.23,105.28,29700.0,82.4214,82.4292,82.3588,82.3979,29700.0
2013-11-19 15:45:00,105.26,105.28,105.16,105.21,65200.0,82.3823,82.3979,82.304,82.3431,65200.0
2013-11-19 15:50:00,105.22,105.23,105.13,105.15,61400.0,82.351,82.3588,82.2805,82.2962,61400.0
2013-11-19 15:55:00,105.15,105.24,105.14,105.21,81900.0,82.2962,82.3666,82.2884,82.3431,81900.0
2013-11-20 09:30:00,105.25,105.68,105.24,105.62,15200.0,82.3744,82.711,82.3666,82.664,15200.0
2013-11-20 09:35:00,105.54,105.58,105.07,105.07,10000.0,82.6014,82.6327,82.2336,82.2336,10000.0
2013-11-20 09:40:00,105.16,105.32,105.06,105.1,10100.0,82.304,82.4292,82.2257,82.2571,10100.0
2013-11-20 09:45:00,105.1,105.15,104.94,105.06,20700.0,82.2571,82.2962,82.1318,82.2257,20700.0
2013-11-20 09:50:00,105.15,105.15,104.84,104.86,11600.0,82.2962,82.2962,82.0536,82.0692,11600.0
2013-11-20 09:55:00,104.81,105.11,104.81,105.04,8700.0,82.0301,82.2649,82.0301,82.2101,8700.0
2013-11-20 10:00:00,105.04,105.23,104.98,105.23,12700.0,82.2101,82.3588,82.1631,82.3588,12700.0
2013-11-20 10:05:00,105.18,105.21,105.08,105.21,22300.0,82.3197,82.3431,82.2414,82.3431,22300.0
2013-11-20 10:10:00,105.22,105.5,105.22,105.5,15100.0,82.351,82.5701,82.351,82.5701,15100.0
2013-11-20 10:15:00,105.53,105.53,105.42,105.48,9900.0,82.5936,82.5936,82.5075,82.5545,9900.0
2013-11-20 10:20:00,105.5,105.9,105.5,105.54,15100.0,82.5701,82.8832,82.5701,82.6014,15100.0
2013-11-20 10:25:00,105.55,105.65,105.41,105.48,16400.0,82.6092,82.6875,82.4997,82.5545,16400.0
2013-11-20 10:30:00,105.51,105.72,105.5,105.58,11100.0,82.5779,82.7423,82.5701,82.6327,11100.0
2013-11-20 10:35:00,105.5,105.72,105.42,105.72,8200.0,82.5701,82.7423,82.5075,82.7423,8200.0
2013-11-20 10:40:00,105.65,105.77,105.61,105.71,7800.0,82.6875,82.7814,82.6562,82.7345,7800.0
2013-11-20 10:45:00,105.74,105.89,105.69,105.89,9900.0,82.758,82.8753,82.7188,82.8753,9900.0
2013-11-20 10:50:00,105.87,105.89,105.68,105.84,15500.0,82.8597,82.8753,82.711,82.8362,15500.0
2013-11-20 10:55:00,105.79,105.8,105.66,105.75,13400.0,82.7971,82.8049,82.6953,82.7658,13400.0
2013-11-20 11:00:00,105.71,105.75,105.59,105.66,9800.0,82.7345,82.7658,82.6406,82.6953,9800.0
2013-11-20 11:05:00,105.66,105.71,105.59,105.69,18000.0,82.6953,82.7345,82.6406,82.7188,18000.0
2013-11-20 11:10:00,105.69,105.72,105.6,105.61,6600.0,82.7188,82.7423,82.6484,82.6562,6600.0
2013-11-20 11:15:00,105.62,105.65,105.58,105.65,3500.0,82.664,82.6875,82.6327,82.6875,3500.0
2013-11-20 11:20:00,105.65,105.68,105.61,105.68,9800.0,82.6875,82.711,82.6562,82.711,9800.0
2013-11-20 11:25:00,105.69,105.87,105.68,105.84,5600.0,82.7188,82.8597,82.711,82.8362,5600.0
2013-11-20 11:30:00,105.87,105.94,105.87,105.94,4900.0,82.8597,82.9145,82.8597,82.9145,4900.0
2013-11-20 11:35:00,105.96,106.05,105.84,105.84,5200.0,82.9301,83.0006,82.8362,82.8362,5200.0
2013-11-20 11:40:00,105.84,105.95,105.84,105.92,3800.0,82.8362,82.9223,82.8362,82.8988,3800.0
2013-11-20 11:45:00,105.96,105.99,105.85,105.92,5600.0,82.9301,82.9536,82.844,82.8988,5600.0
2013-11-20 11:50:00,105.93,106.02,105.93,106.01,4000.0,82.9067,82.9771,82.9067,82.9693,4000.0
2013-11-20 11:55:00,105.99,106.02,105.97,106.02,3300.0,82.9536,82.9771,82.938,82.9771,3300.0
2013-11-20 12:00:00,106.03,106.21,106.03,106.18,7900.0,82.9849,83.1258,82.9849,83.1023,7900.0
2013-11-20 12:05:00,106.15,106.22,106.13,106.21,5900.0,83.0788,83.1336,83.0632,83.1258,5900.0
2013-11-20 12:10:00,106.21,106.21,106.11,106.14,5100.0,83.1258,83.1258,83.0475,83.071,5100.0
2013-11-20 12:15:00,106.14,106.19,106.11,106.14,6400.0,83.071,83.1101,83.0475,83.071,6400.0
2013-11-20 12:20:00,106.11,106.2,106.11,106.18,5500.0,83.0475,83.118,83.0475,83.1023,5500.0
2013-11-20 12:25:00,106.21,106.23,106.17,106.17,3400.0,83.1258,83.1415,83.0945,83.0945,3400.0
2013-11-20 12:30:00,106.17,106.19,106.16,106.19,5700.0,83.0945,83.1101,83.0867,83.1101,5700.0
2013-11-20 12:35:00,106.19,106.26,106.19,106.19,7000.0,83.1101,83.1649,83.1101,83.1101,7000.0
2013-11-20 12:40:00,106.14,106.23,106.14,106.17,7100.0,83.071,83.1415,83.071,83.0945,7100.0
2013-11-20 12:45:00,106.16,106.26,106.16,106.19,4700.0,83.0867,83.1649,83.0867,83.1101,4700.0
2013-11-20 12:50:00,106.18,106.18,106.14,106.18,1200.0,83.1023,83.1023,83.071,83.1023,1200.0
2013-11-20 12:55:00,106.18,106.18,106.09,106.1,3600.0,83.1023,83.1023,83.0319,83.0397,3600.0
2013-11-20 13:00:00,106.08,106.16,106.08,106.14,5700.0,83.0241,83.0867,83.0241,83.071,5700.0
2013-11-20 13:05:00,106.16,106.18,106.15,106.17,1900.0,83.0867,83.1023,83.0788,83.0945,1900.0
2013-11-20 13:10:00,106.18,106.2,106.14,106.16,5800.0,83.1023,83.118,83.071,83.0867,5800.0
2013-11-20 13:15:00,106.15,106.15,106.11,106.13,4000.0,83.0788,83.0788,83.0475,83.0632,4000.0
2013-11-20 13:20:00,106.13,106.14,106.11,106.11,3700.0,83.0632,83.071,83.0475,83.0475,3700.0
2013-11-20 13:25:00,106.09,106.19,106.09,106.15,13800.0,83.0319,83.1101,83.0319,83.0788,13800.0
2013-11-20 13:30:00,106.14,106.24,106.14,106.23,3400.0,83.071,83.1493,83.071,83.1415,3400.0
2013-11-20 13:35:00,106.2,106.24,106.2,106.22,2700.0,83.118,83.1493,83.118,83.1336,2700.0
2013-11-20 13:40:00,106.21,106.29,106.21,106.24,4900.0,83.1258,83.1884,83.1258,83.1493,4900.0
2013-11-20 13:45:00,106.25,106.28,106.21,106.21,4200.0,83.1571,83.1806,83.1258,83.1258,4200.0
2013-11-20 13:50:00,106.22,106.23,106.2,106.22,4100.0,83.1336,83.1415,83.118,83.1336,4100.0
2013-11-20 13:55:00,106.22,106.22,106.15,106.17,4500.0,83.1336,83.1336,83.0788,83.0945,4500.0
2013-11-20 14:00:00,106.16,106.23,105.89,106.13,37600.0,83.0867,83.1415,82.8753,83.0632,37600.0
2013-11-20 14:05:00,106.13,106.16,105.88,105.98,10900.0,83.0632,83.0867,82.8675,82.9458,10900.0
2013-11-20 14:10:00,105.96,105.98,105.67,105.73,28000.0,82.9301,82.9458,82.7032,82.7501,28000.0
2013-11-20 14:15:00,105.73,106.11,105.7,106.11,10000.0,82.7501,83.0475,82.7266,83.0475,10000.0
2013-11-20 14:20:00,106.12,106.18,105.9,106.03,7900.0,83.0554,83.1023,82.8832,82.9849,7900.0
2013-11-20 14:25:00,106.05,106.1,105.98,106.08,3800.0,83.0006,83.0397,82.9458,83.0241,3800.0
2013-11-20 14:30:00,106.08,106.08,105.9,105.9,7400.0,83.0241,83.0241,82.8832,82.8832,7400.0
2013-11-20 14:35:00,105.9,105.9,105.75,105.77,4000.0,82.8832,82.8832,82.7658,82.7814,4000.0
2013-11-20 14:40:00,105.75,105.79,105.53,105.65,10600.0,82.7658,82.7971,82.5936,82.6875,10600.0
2013-11-20 14:45:00,105.67,105.79,105.66,105.77,4500.0,82.7032,82.7971,82.6953,82.7814,4500.0
2013-11-20 14:50:00,105.78,105.78,105.55,105.64,6000.0,82.7893,82.7893,82.6092,82.6797,6000.0
2013-11-20 14:55:00,105.61,105.64,105.53,105.6,4600.0,82.6562,82.6797,82.5936,82.6484,4600.0
2013-11-20 15:00:00,105.63,105.66,105.28,105.28,6500.0,82.6719,82.6953,82.3979,82.3979,6500.0
2013-11-20 15:05:00,105.28,105.35,105.07,105.11,9100.0,82.3979,82.4527,82.2336,82.2649,9100.0
2013-11-20 15:10:00,105.07,105.26,105.07,105.25,6600.0,82.2336,82.3823,82.2336,82.3744,6600.0
2013-11-20 15:15:00,105.26,105.27,105.12,105.16,12600.0,82.3823,82.3901,82.2727,82.304,12600.0
2013-11-20 15:20:00,105.14,105.27,105.07,105.15,12900.0,82.2884,82.3901,82.2336,82.2962,12900.0
2013-11-20 15:25:00,105.19,105.31,105.19,105.27,8600.0,82.3275,82.4214,82.3275,82.3901,8600.0
2013-11-20 15:30:00,105.19,105.23,105.06,105.06,13500.0,82.3275,82.3588,82.2257,82.2257,13500.0
2013-11-20 15:35:00,105.07,105.27,105.06,105.27,11600.0,82.2336,82.3901,82.2257,82.3901,11600.0
2013-11-20 15:40:00,105.29,105.42,105.25,105.32,18100.0,82.4058,82.5075,82.3744,82.4292,18100.0
2013-11-20 15:45:00,105.31,105.44,105.31,105.42,25000.0,82.4214,82.5232,82.4214,82.5075,25000.0
2013-11-20 15:50:00,105.41,105.43,105.3,105.32,36800.0,82.4997,82.5153,82.4136,82.4292,36800.0
2013-11-20 15:55:00,105.32,105.55,105.32,105.48,48200.0,82.4292,82.6092,82.4292,82.5545,48200.0
2013-11-21 09:30:00,105.66,106.21,105.66,106.17,16800.0,82.6953,83.1258,82.6953,83.0945,16800.0
2013-11-21 09:35:00,106.2,106.25,105.76,105.83,10300.0,83.118,83.1571,82.7736,82.8284,10300.0
2013-11-21 09:40:00,105.83,106.28,105.79,106.19,5800.0,82.8284,83.1806,82.7971,83.1101,5800.0
2013-11-21 09:45:00,106.19,106.22,106.03,106.13,19100.0,83.1101,83.1336,82.9849,83.0632,19100.0
2013-11-21 09:50:00,106.08,106.25,106.05,106.2,13600.0,83.0241,83.1571,83.0006,83.118,13600.0
2013-11-21 09:55:00,106.26,106.26,106.07,106.26,11900.0,83.1649,83.1649,83.0162,83.1649,11900.0
2013-11-21 10:00:00,106.21,106.24,105.96,106.01,10200.0,83.1258,83.1493,82.9301,82.9693,10200.0
2013-11-21 10:05:00,106.04,106.28,106.04,106.15,17800.0,82.9927,83.1806,82.9927,83.0788,17800.0
2013-11-21 10:10:00,106.19,106.34,106.18,106.25,19200.0,83.1101,83.2275,83.1023,83.1571,19200.0
2013-11-21 10:15:00,106.25,106.27,106.13,106.16,15700.0,83.1571,83.1728,83.0632,83.0867,15700.0
2013-11-21 10:20:00,106.21,106.34,106.14,106.2,11300.0,83.1258,83.2275,83.071,83.118,11300.0
2013-11-21 10:25:00,106.18,106.36,106.18,106.31,14100.0,83.1023,83.2432,83.1023,83.2041,14100.0
2013-11-21 10:30:00,106.35,106.55,106.34,106.53,10200.0,83.2354,83.3919,83.2275,83.3762,10200.0
2013-11-21 10:35:00,106.54,106.54,106.35,106.37,17500.0,83.3841,83.3841,83.2354,83.251,17500.0
2013-11-21 10:40:00,106.44,106.55,106.44,106.5,5300.0,83.3058,83.3919,83.3058,83.3528,5300.0
2013-11-21 10:45:00,106.49,106.55,106.45,106.47,23900.0,83.3449,83.3919,83.3136,83.3293,23900.0
2013-11-21 10:50:00,106.49,106.59,106.45,106.49,14600.0,83.3449,83.4232,83.3136,83.3449,14600.0
2013-11-21 10:55:00,106.49,106.56,106.45,106.51,20100.0,83.3449,83.3997,83.3136,83.3606,20100.0
2013-11-21 11:00:00,106.51,106.58,106.48,106.5,22700.0,83.3606,83.4154,83.3371,83.3528,22700.0
2013-11-21 11:05:00,106.5,106.53,106.38,106.45,13100.0,83.3528,83.3762,83.2588,83.3136,13100.0
2013-11-21 11:10:00,106.46,106.5,106.43,106.49,5400.0,83.3215,83.3528,83.298,83.3449,5400.0
2013-11-21 11:15:00,106.5,106.5,106.39,106.39,4300.0,83.3528,83.3528,83.2667,83.2667,4300.0
2013-11-21 11:20:00,106.4,106.44,106.36,106.38,4100.0,83.2745,83.3058,83.2432,83.2588,4100.0
2013-11-21 11:25:00,106.39,106.45,106.34,106.42,4900.0,83.2667,83.3136,83.2275,83.2902,4900.0
2013-11-21 11:30:00,106.41,106.48,106.41,106.45,20700.0,83.2823,83.3371,83.2823,83.3136,20700.0
2013-11-21 11:35:00,106.44,106.44,106.37,106.44,35900.0,83.3058,83.3058,83.251,83.3058,35900.0
2013-11-21 11:40:00,106.42,106.56,106.42,106.55,21200.0,83.2902,83.3997,83.2902,83.3919,21200.0
2013-11-21 11:45:00,106.57,106.65,106.55,106.65,6600.0,83.4076,83.4702,83.3919,83.4702,6600.0
2013-11-21 11:50:00,106.67,106.67,106.59,106.66,3600.0,83.4858,83.4858,83.4232,83.478,3600.0
2013-11-21 11:55:00,106.66,106.79,106.64,106.7,6900.0,83.478,83.5797,83.4623,83.5093,6900.0
2013-11-21 12:00:00,106.74,106.82,106.72,106.73,6700.0,83.5406,83.6032,83.525,83.5328,6700.0
2013-11-21 12:05:00,106.75,106.79,106.72,106.73,4800.0,83.5484,83.5797,83.525,83.5328,4800.0
2013-11-21 12:10:00,106.74,106.76,106.66,106.76,7100.0,83.5406,83.5563,83.478,83.5563,7100.0
2013-11-21 12:15:00,106.76,106.77,106.73,106.76,4100.0,83.5563,83.5641,83.5328,83.5563,4100.0
2013-11-21 12:20:00,106.78,106.82,106.75,106.77,8300.0,83.5719,83.6032,83.5484,83.5641,8300.0
2013-11-21 12:25:00,106.81,106.85,106.76,106.79,11500.0,83.5954,83.6267,83.5563,83.5797,11500.0
2013-11-21 12:30:00,106.81,106.81,106.68,106.73,31700.0,83.5954,83.5954,83.4936,83.5328,31700.0
2013-11-21 12:35:00,106.73,106.81,106.7,106.81,11700.0,83.5328,83.5954,83.5093,83.5954,11700.0
2013-11-21 12:40:00,106.81,106.83,106.76,106.76,3600.0,83.5954,83.611,83.5563,83.5563,3600.0
2013-11-21 12:45:00,106.76,106.76,106.58,106.58,5700.0,83.5563,83.5563,83.4154,83.4154,5700.0
2013-11-21 12:50:00,106.6,106.63,106.6,106.63,3500.0,83.431,83.4545,83.431,83.4545,3500.0
2013-11-21 12:55:00,106.63,106.63,106.57,106.59,4400.0,83.4545,83.4545,83.4076,83.4232,4400.0
2013-11-21 13:00:00,106.61,106.74,106.61,106.74,4800.0,83.4389,83.5406,83.4389,83.5406,4800.0
2013-11-21 13:05:00,106.74,106.76,106.68,106.75,3900.0,83.5406,83.5563,83.4936,83.5484,3900.0
2013-11-21 13:10:00,106.75,106.8,106.65,106.8,10700.0,83.5484,83.5876,83.4702,83.5876,10700.0
2013-11-21 13:15:00,106.78,106.96,106.78,106.91,11300.0,83.5719,83.7128,83.5719,83.6737,11300.0
2013-11-21 13:20:00,106.9,107.01,106.9,106.95,19100.0,83.6658,83.7519,83.6658,83.705,19100.0
2013-11-21 13:25:00,106.96,107.01,106.94,106.94,18700.0,83.7128,83.7519,83.6971,83.6971,18700.0
2013-11-21 13:30:00,106.95,106.98,106.9,106.91,7700.0,83.705,83.7284,83.6658,83.6737,7700.0
2013-11-21 13:35:00,106.9,106.9,106.84,106.89,14300.0,83.6658,83.6658,83.6189,83.658,14300.0
2013-11-21 13:40:00,106.88,106.95,106.81,106.9,26900.0,83.6502,83.705,83.5954,83.6658,26900.0
2013-11-21 13:45:00,106.92,106.97,106.89,106.9,19100.0,83.6815,83.7206,83.658,83.6658,19100.0
2013-11-21 13:50:00,106.89,106.94,106.83,106.84,9800.0,83.658,83.6971,83.611,83.6189,9800.0
2013-11-21 13:55:00,106.86,106.98,106.86,106.89,14100.0,83.6345,83.7284,83.6345,83.658,14100.0
2013-11-21 14:00:00,106.93,106.96,106.85,106.86,9900.0,83.6893,83.7128,83.6267,83.6345,9900.0
2013-11-21 14:05:00,106.83,106.87,106.79,106.79,6300.0,83.611,83.6424,83.5797,83.5797,6300.0
2013-11-21 14:10:00,106.81,106.85,106.77,106.82,22400.0,83.5954,83.6267,83.5641,83.6032,22400.0
2013-11-21 14:15:00,106.84,106.97,106.84,106.95,20700.0,83.6189,83.7206,83.6189,83.705,20700.0
2013-11-21 14:20:00,106.94,106.98,106.91,106.93,6200.0,83.6971,83.7284,83.6737,83.6893,6200.0
2013-11-21 14:25:00,106.92,106.94,106.89,106.91,7500.0,83.6815,83.6971,83.658,83.6737,7500.0
2013-11-21 14:30:00,106.91,106.95,106.86,106.91,20400.0,83.6737,83.705,83.6345,83.6737,20400.0
2013-11-21 14:35:00,106.9,106.93,106.71,106.72,51200.0,83.6658,83.6893,83.5171,83.525,51200.0
2013-11-21 14:40:00,106.76,106.87,106.72,106.85,5000.0,83.5563,83.6424,83.525,83.6267,5000.0
2013-11-21 14:45:00,106.86,106.88,106.76,106.82,10600.0,83.6345,83.6502,83.5563,83.6032,10600.0
2013-11-21 14:50:00,106.86,106.92,106.79,106.8,7100.0,83.6345,83.6815,83.5797,83.5876,7100.0
2013-11-21 14:55:00,106.84,106.89,106.83,106.87,8700.0,83.6189,83.658,83.611,83.6424,8700.0
2013-11-21 15:00:00,106.87,106.95,106.87,106.94,10600.0,83.6424,83.705,83.6424,83.6971,10600.0
2013-11-21 15:05:00,106.96,106.97,106.93,106.96,8400.0,83.7128,83.7206,83.6893,83.7128,8400.0
2013-11-21 15:10:00,106.97,106.99,106.92,106.96,13200.0,83.7206,83.7363,83.6815,83.7128,13200.0
2013-11-21 15:15:00,106.97,107.0,106.89,106.92,29700.0,83.7206,83.7441,83.658,83.6815,29700.0
2013-11-21 15:20:00,106.91,106.93,106.87,106.88,21000.0,83.6737,83.6893,83.6424,83.6502,21000.0
2013-11-21 15:25:00,106.89,107.0,106.89,106.94,17100.0,83.658,83.7441,83.658,83.6971,17100.0
2013-11-21 15:30:00,106.96,106.97,106.86,106.87,17000.0,83.7128,83.7206,83.6345,83.6424,17000.0
2013-11-21 15:35:00,106.86,106.91,106.85,106.88,13600.0,83.6345,83.6737,83.6267,83.6502,13600.0
2013-11-21 15:40:00,106.88,106.95,106.85,106.93,19100.0,83.6502,83.705,83.6267,83.6893,19100.0
2013-11-21 15:45:00,106.93,106.93,106.75,106.76,28100.0,83.6893,83.6893,83.5484,83.5563,28100.0
2013-11-21 15:50:00,106.76,106.86,106.7,106.84,49400.0,83.5563,83.6345,83.5093,83.6189,49400.0
2013-11-21 15:55:00,106.84,106.86,106.75,106.79,79500.0,83.6189,83.6345,83.5484,83.5797,79500.0
2013-11-22 09:30:00,106.79,106.95,106.5,106.65,20100.0,83.5797,83.705,83.3528,83.4702,20100.0
2013-11-22 09:35:00,106.77,106.86,106.59,106.67,8200.0,83.5641,83.6345,83.4232,83.4858,8200.0
2013-11-22 09:40:00,106.68,106.72,106.59,106.72,5200.0,83.4936,83.525,83.4232,83.525,5200.0
2013-11-22 09:45:00,106.74,106.95,106.73,106.91,10100.0,83.5406,83.705,83.5328,83.6737,10100.0
2013-11-22 09:50:00,106.94,107.07,106.91,107.01,13600.0,83.6971,83.7989,83.6737,83.7519,13600.0
2013-11-22 09:55:00,107.02,107.13,106.96,107.0,21500.0,83.7597,83.8458,83.7128,83.7441,21500.0
2013-11-22 10:00:00,107.03,107.11,106.83,106.87,16000.0,83.7676,83.8302,83.611,83.6424,16000.0
2013-11-22 10:05:00,106.9,107.08,106.87,107.06,23000.0,83.6658,83.8067,83.6424,83.7911,23000.0
2013-11-22 10:10:00,107.08,107.34,107.05,107.34,17500.0,83.8067,84.0102,83.7832,84.0102,17500.0
2013-11-22 10:15:00,107.32,107.36,107.2,107.36,10700.0,83.9945,84.0259,83.9006,84.0259,10700.0
2013-11-22 10:20:00,107.36,107.36,107.18,107.23,12000.0,84.0259,84.0259,83.885,83.9241,12000.0
2013-11-22 10:25:00,107.24,107.27,107.17,107.27,8800.0,83.9319,83.9554,83.8771,83.9554,8800.0
2013-11-22 10:30:00,107.3,107.45,107.27,107.38,9900.0,83.9789,84.0963,83.9554,84.0415,9900.0
2013-11-22 10:35:00,107.39,107.53,107.37,107.44,8900.0,84.0493,84.1589,84.0337,84.0885,8900.0
2013-11-22 10:40:00,107.43,107.43,107.35,107.4,12000.0,84.0806,84.0806,84.018,84.0572,12000.0
2013-11-22 10:45:00,107.42,107.45,107.33,107.39,13700.0,84.0728,84.0963,84.0024,84.0493,13700.0
2013-11-22 10:50:00,107.38,107.4,107.27,107.38,15000.0,84.0415,84.0572,83.9554,84.0415,15000.0
2013-11-22 10:55:00,107.41,107.45,107.35,107.42,9700.0,84.065,84.0963,84.018,84.0728,9700.0
2013-11-22 11:00:00,107.44,107.47,107.41,107.46,8000.0,84.0885,84.1119,84.065,84.1041,8000.0
2013-11-22 11:05:00,107.46,107.53,107.32,107.32,20600.0,84.1041,84.1589,83.9945,83.9945,20600.0
2013-11-22 11:10:00,107.29,107.29,107.12,107.26,9400.0,83.9711,83.9711,83.838,83.9476,9400.0
2013-11-22 11:15:00,107.23,107.36,107.23,107.34,5000.0,83.9241,84.0259,83.9241,84.0102,5000.0
2013-11-22 11:20:00,107.34,107.34,107.28,107.28,6600.0,84.0102,84.0102,83.9632,83.9632,6600.0
2013-11-22 11:25:00,107.25,107.25,107.08,107.12,14100.0,83.9398,83.9398,83.8067,83.838,14100.0
2013-11-22 11:30:00,107.14,107.23,107.1,107.22,9300.0,83.8537,83.9241,83.8224,83.9163,9300.0
2013-11-22 11:35:00,107.21,107.21,107.04,107.08,26000.0,83.9085,83.9085,83.7754,83.8067,26000.0
2013-11-22 11:40:00,107.08,107.29,107.08,107.29,10200.0,83.8067,83.9711,83.8067,83.9711,10200.0
2013-11-22 11:45:00,107.3,107.33,107.29,107.33,6200.0,83.9789,84.0024,83.9711,84.0024,6200.0
2013-11-22 11:50:00,107.35,107.41,107.35,107.39,6300.0,84.018,84.065,84.018,84.0493,6300.0
2013-11-22 11:55:00,107.4,107.58,107.39,107.47,12200.0,84.0572,84.198,84.0493,84.1119,12200.0
2013-11-22 12:00:00,107.46,107.46,107.31,107.31,11900.0,84.1041,84.1041,83.9867,83.9867,11900.0
2013-11-22 12:05:00,107.32,107.4,107.28,107.39,12800.0,83.9945,84.0572,83.9632,84.0493,12800.0
2013-11-22 12:10:00,107.37,107.44,107.36,107.42,9000.0,84.0337,84.0885,84.0259,84.0728,9000.0
2013-11-22 12:15:00,107.45,107.45,107.38,107.43,7500.0,84.0963,84.0963,84.0415,84.0806,7500.0
2013-11-22 12:20:00,107.42,107.45,107.3,107.32,11600.0,84.0728,84.0963,83.9789,83.9945,11600.0
2013-11-22 12:25:00,107.32,107.32,107.25,107.25,5100.0,83.9945,83.9945,83.9398,83.9398,5100.0
2013-11-22 12:30:00,107.26,107.42,107.26,107.36,7300.0,83.9476,84.0728,83.9476,84.0259,7300.0
2013-11-22 12:35:00,107.36,107.36,107.32,107.32,3900.0,84.0259,84.0259,83.9945,83.9945,3900.0
2013-11-22 12:40:00,107.33,107.42,107.33,107.42,25400.0,84.0024,84.0728,84.0024,84.0728,25400.0
2013-11-22 12:45:00,107.42,107.51,107.4,107.43,17600.0,84.0728,84.1432,84.0572,84.0806,17600.0
2013-11-22 12:50:00,107.44,107.49,107.4,107.4,6200.0,84.0885,84.1276,84.0572,84.0572,6200.0
2013-11-22 12:55:00,107.37,107.42,107.35,107.42,5800.0,84.0337,84.0728,84.018,84.0728,5800.0
2013-11-22 13:00:00,107.42,107.43,107.33,107.33,5700.0,84.0728,84.0806,84.0024,84.0024,5700.0
2013-11-22 13:05:00,107.32,107.35,107.3,107.32,4200.0,83.9945,84.018,83.9789,83.9945,4200.0
2013-11-22 13:10:00,107.31,107.39,107.3,107.3,7600.0,83.9867,84.0493,83.9789,83.9789,7600.0
2013-11-22 13:15:00,107.3,107.33,107.26,107.27,8700.0,83.9789,84.0024,83.9476,83.9554,8700.0
2013-11-22 13:20:00,107.28,107.38,107.28,107.35,5800.0,83.9632,84.0415,83.9632,84.018,5800.0
2013-11-22 13:25:00,107.36,107.4,107.34,107.36,5000.0,84.0259,84.0572,84.0102,84.0259,5000.0
2013-11-22 13:30:00,107.36,107.4,107.35,107.4,8400.0,84.0259,84.0572,84.018,84.0572,8400.0
2013-11-22 13:35:00,107.39,107.44,107.37,107.43,18000.0,84.0493,84.0885,84.0337,84.0806,18000.0
2013-11-22 13:40:00,107.44,107.45,107.33,107.34,7500.0,84.0885,84.0963,84.0024,84.0102,7500.0
2013-11-22 13:45:00,107.34,107.34,107.25,107.25,6500.0,84.0102,84.0102,83.9398,83.9398,6500.0
2013-11-22 13:50:00,107.25,107.25,107.18,107.23,7200.0,83.9398,83.9398,83.885,83.9241,7200.0
2013-11-22 13:55:00,107.24,107.28,107.12,107.18,16800.0,83.9319,83.9632,83.838,83.885,16800.0
2013-11-22 14:00:00,107.2,107.23,107.14,107.23,12500.0,83.9006,83.9241,83.8537,83.9241,12500.0
2013-11-22 14:05:00,107.22,107.26,107.18,107.26,16300.0,83.9163,83.9476,83.885,83.9476,16300.0
2013-11-22 14:10:00,107.25,107.39,107.23,107.39,9700.0,83.9398,84.0493,83.9241,84.0493,9700.0
2013-11-22 14:15:00,107.39,107.52,107.37,107.37,34700.0,84.0493,84.1511,84.0337,84.0337,34700.0
2013-11-22 14:20:00,107.37,107.47,107.34,107.47,7400.0,84.0337,84.1119,84.0102,84.1119,7400.0
2013-11-22 14:25:00,107.47,107.54,107.43,107.48,15200.0,84.1119,84.1667,84.0806,84.1198,15200.0
2013-11-22 14:30:00,107.48,107.57,107.48,107.48,10500.0,84.1198,84.1902,84.1198,84.1198,10500.0
2013-11-22 14:35:00,107.48,107.48,107.42,107.48,7400.0,84.1198,84.1198,84.0728,84.1198,7400.0
2013-11-22 14:40:00,107.48,107.59,107.47,107.59,16000.0,84.1198,84.2059,84.1119,84.2059,16000.0
2013-11-22 14:45:00,107.59,107.61,107.56,107.58,9500.0,84.2059,84.2215,84.1824,84.198,9500.0
2013-11-22 14:50:00,107.56,107.61,107.55,107.58,12600.0,84.1824,84.2215,84.1746,84.198,12600.0
2013-11-22 14:55:00,107.58,107.6,107.52,107.52,20100.0,84.198,84.2137,84.1511,84.1511,20100.0
2013-11-22 15:00:00,107.5,107.53,107.4,107.41,24900.0,84.1354,84.1589,84.0572,84.065,24900.0
2013-11-22 15:05:00,107.4,107.42,107.35,107.39,11600.0,84.0572,84.0728,84.018,84.0493,11600.0
2013-11-22 15:10:00,107.38,107.43,107.34,107.43,13400.0,84.0415,84.0806,84.0102,84.0806,13400.0
2013-11-22 15:15:00,107.44,107.49,107.4,107.41,16400.0,84.0885,84.1276,84.0572,84.065,16400.0
2013-11-22 15:20:00,107.41,107.48,107.4,107.44,12300.0,84.065,84.1198,84.0572,84.0885,12300.0
2013-11-22 15:25:00,107.44,107.53,107.44,107.47,15900.0,84.0885,84.1589,84.0885,84.1119,15900.0
2013-11-22 15:30:00,107.48,107.52,107.45,107.52,65100.0,84.1198,84.1511,84.0963,84.1511,65100.0
2013-11-22 15:35:00,107.53,107.55,107.5,107.54,12600.0,84.1589,84.1746,84.1354,84.1667,12600.0
2013-11-22 15:40:00,107.54,107.54,107.48,107.5,26900.0,84.1667,84.1667,84.1198,84.1354,26900.0
2013-11-22 15:45:00,107.51,107.57,107.5,107.5,43100.0,84.1432,84.1902,84.1354,84.1354,43100.0
2013-11-22 15:50:00,107.51,107.61,107.49,107.61,30900.0,84.1432,84.2215,84.1276,84.2215,30900.0
2013-11-22 15:55:00,107.61,107.69,107.58,107.58,71100.0,84.2215,84.2841,84.198,84.198,71100.0
2013-11-25 09:30:00,107.96,107.96,107.58,107.6,15100.0,84.4954,84.4954,84.198,84.2137,15100.0
2013-11-25 09:35:00,107.6,107.84,107.58,107.62,12300.0,84.2137,84.4015,84.198,84.2293,12300.0
2013-11-25 09:40:00,107.65,107.88,107.61,107.82,5900.0,84.2528,84.4328,84.2215,84.3859,5900.0
2013-11-25 09:45:00,107.83,107.83,107.71,107.74,5300.0,84.3937,84.3937,84.2998,84.3233,5300.0
2013-11-25 09:50:00,107.74,107.86,107.63,107.65,7800.0,84.3233,84.4172,84.2372,84.2528,7800.0
2013-11-25 09:55:00,107.67,107.84,107.67,107.84,6400.0,84.2685,84.4015,84.2685,84.4015,6400.0
2013-11-25 10:00:00,107.85,107.86,107.59,107.66,21200.0,84.4094,84.4172,84.2059,84.2606,21200.0
2013-11-25 10:05:00,107.68,107.69,107.58,107.68,6100.0,84.2763,84.2841,84.198,84.2763,6100.0
2013-11-25 10:10:00,107.68,107.87,107.65,107.75,19600.0,84.2763,84.425,84.2528,84.3311,19600.0
2013-11-25 10:15:00,107.7,107.81,107.65,107.8,4300.0,84.292,84.378,84.2528,84.3702,4300.0
2013-11-25 10:20:00,107.79,107.85,107.75,107.75,9000.0,84.3624,84.4094,84.3311,84.3311,9000.0
2013-11-25 10:25:00,107.69,107.75,107.62,107.75,3300.0,84.2841,84.3311,84.2293,84.3311,3300.0
2013-11-25 10:30:00,107.75,107.75,107.64,107.71,32800.0,84.3311,84.3311,84.245,84.2998,32800.0
2013-11-25 10:35:00,107.71,107.92,107.7,107.9,7300.0,84.2998,84.4641,84.292,84.4485,7300.0
2013-11-25 10:40:00,107.9,107.99,107.84,107.99,8600.0,84.4485,84.5189,84.4015,84.5189,8600.0
2013-11-25 10:45:00,107.99,108.12,107.96,108.02,6400.0,84.5189,84.6207,84.4954,84.5424,6400.0
2013-11-25 10:50:00,108.03,108.07,107.96,107.96,5500.0,84.5502,84.5815,84.4954,84.4954,5500.0
2013-11-25 10:55:00,107.95,107.95,107.81,107.81,7700.0,84.4876,84.4876,84.378,84.378,7700.0
2013-11-25 11:00:00,107.82,107.85,107.78,107.8,6300.0,84.3859,84.4094,84.3546,84.3702,6300.0
2013-11-25 11:05:00,107.81,107.83,107.7,107.71,4800.0,84.378,84.3937,84.292,84.2998,4800.0
2013-11-25 11:10:00,107.72,107.76,107.71,107.72,4900.0,84.3076,84.3389,84.2998,84.3076,4900.0
2013-11-25 11:15:00,107.71,107.83,107.7,107.83,2000.0,84.2998,84.3937,84.292,84.3937,2000.0
2013-11-25 11:20:00,107.81,107.81,107.73,107.75,6200.0,84.378,84.378,84.3154,84.3311,6200.0
2013-11-25 11:25:00,107.76,107.76,107.72,107.73,4100.0,84.3389,84.3389,84.3076,84.3154,4100.0
2013-11-25 11:30:00,107.73,107.78,107.69,107.7,7500.0,84.3154,84.3546,84.2841,84.292,7500.0
2013-11-25 11:35:00,107.72,107.72,107.67,107.7,7700.0,84.3076,84.3076,84.2685,84.292,7700.0
2013-11-25 11:40:00,107.68,107.7,107.57,107.57,7600.0,84.2763,84.292,84.1902,84.1902,7600.0
2013-11-25 11:45:00,107.57,107.59,107.54,107.59,5200.0,84.1902,84.2059,84.1667,84.2059,5200.0
2013-11-25 11:50:00,107.58,107.6,107.56,107.59,6100.0,84.198,84.2137,84.1824,84.2059,6100.0
2013-11-25 11:55:00,107.6,107.61,107.47,107.47,6500.0,84.2137,84.2215,84.1119,84.1119,6500.0
2013-11-25 12:00:00,107.47,107.59,107.47,107.58,6900.0,84.1119,84.2059,84.1119,84.198,6900.0
2013-11-25 12:05:00,107.54,107.54,107.45,107.45,3100.0,84.1667,84.1667,84.0963,84.0963,3100.0
2013-11-25 12:10:00,107.44,107.45,107.41,107.42,7000.0,84.0885,84.0963,84.065,84.0728,7000.0
2013-11-25 12:15:00,107.43,107.47,107.42,107.44,5600.0,84.0806,84.1119,84.0728,84.0885,5600.0
2013-11-25 12:20:00,107.44,107.47,107.41,107.47,4700.0,84.0885,84.1119,84.065,84.1119,4700.0
2013-11-25 12:25:00,107.48,107.53,107.47,107.52,4900.0,84.1198,84.1589,84.1119,84.1511,4900.0
2013-11-25 12:30:00,107.56,107.58,107.52,107.58,2500.0,84.1824,84.198,84.1511,84.198,2500.0
2013-11-25 12:35:00,107.58,107.62,107.56,107.61,2700.0,84.198,84.2293,84.1824,84.2215,2700.0
2013-11-25 12:40:00,107.65,107.65,107.55,107.55,3200.0,84.2528,84.2528,84.1746,84.1746,3200.0
2013-11-25 12:45:00,107.54,107.59,107.54,107.58,11100.0,84.1667,84.2059,84.1667,84.198,11100.0
2013-11-25 12:50:00,107.59,107.62,107.59,107.62,3300.0,84.2059,84.2293,84.2059,84.2293,3300.0
2013-11-25 12:55:00,107.63,107.66,107.61,107.65,4300.0,84.2372,84.2606,84.2215,84.2528,4300.0
2013-11-25 13:00:00,107.63,107.65,107.63,107.63,4300.0,84.2372,84.2528,84.2372,84.2372,4300.0
2013-11-25 13:05:00,107.61,107.64,107.6,107.64,4600.0,84.2215,84.245,84.2137,84.245,4600.0
2013-11-25 13:10:00,107.64,107.66,107.63,107.66,2500.0,84.245,84.2606,84.2372,84.2606,2500.0
2013-11-25 13:15:00,107.61,107.62,107.59,107.62,4200.0,84.2215,84.2293,84.2059,84.2293,4200.0
2013-11-25 13:20:00,107.63,107.64,107.49,107.49,12600.0,84.2372,84.245,84.1276,84.1276,12600.0
2013-11-25 13:25:00,107.49,107.51,107.48,107.48,4000.0,84.1276,84.1432,84.1198,84.1198,4000.0
2013-11-25 13:30:00,107.49,107.51,107.46,107.47,5800.0,84.1276,84.1432,84.1041,84.1119,5800.0
2013-11-25 13:35:00,107.47,107.55,107.42,107.47,11700.0,84.1119,84.1746,84.0728,84.1119,11700.0
2013-11-25 13:40:00,107.49,107.55,107.48,107.53,8700.0,84.1276,84.1746,84.1198,84.1589,8700.0
2013-11-25 13:45:00,107.53,107.56,107.52,107.56,6700.0,84.1589,84.1824,84.1511,84.1824,6700.0
2013-11-25 13:50:00,107.58,107.58,107.51,107.52,3900.0,84.198,84.198,84.1432,84.1511,3900.0
2013-11-25 13:55:00,107.55,107.6,107.54,107.56,6600.0,84.1746,84.2137,84.1667,84.1824,6600.0
2013-11-25 14:00:00,107.59,107.6,107.56,107.56,7200.0,84.2059,84.2137,84.1824,84.1824,7200.0
2013-11-25 14:05:00,107.56,107.58,107.54,107.56,5400.0,84.1824,84.198,84.1667,84.1824,5400.0
2013-11-25 14:10:00,107.55,107.59,107.55,107.58,3800.0,84.1746,84.2059,84.1746,84.198,3800.0
2013-11-25 14:15:00,107.57,107.6,107.52,107.6,11200.0,84.1902,84.2137,84.1511,84.2137,11200.0
2013-11-25 14:20:00,107.6,107.64,107.6,107.62,5700.0,84.2137,84.245,84.2137,84.2293,5700.0
2013-11-25 14:25:00,107.62,107.73,107.58,107.73,7000.0,84.2293,84.3154,84.198,84.3154,7000.0
2013-11-25 14:30:00,107.73,107.74,107.62,107.62,5800.0,84.3154,84.3233,84.2293,84.2293,5800.0
2013-11-25 14:35:00,107.61,107.65,107.59,107.63,5800.0,84.2215,84.2528,84.2059,84.2372,5800.0
2013-11-25 14:40:00,107.64,107.66,107.62,107.66,4900.0,84.245,84.2606,84.2293,84.2606,4900.0
2013-11-25 14:45:00,107.65,107.66,107.61,107.63,4900.0,84.2528,84.2606,84.2215,84.2372,4900.0
2013-11-25 14:50:00,107.63,107.67,107.6,107.64,5100.0,84.2372,84.2685,84.2137,84.245,5100.0
2013-11-25 14:55:00,107.64,107.69,107.63,107.68,6900.0,84.245,84.2841,84.2372,84.2763,6900.0
2013-11-25 15:00:00,107.68,107.68,107.57,107.57,6400.0,84.2763,84.2763,84.1902,84.1902,6400.0
2013-11-25 15:05:00,107.59,107.61,107.46,107.47,11400.0,84.2059,84.2215,84.1041,84.1119,11400.0
2013-11-25 15:10:00,107.46,107.46,107.37,107.38,8500.0,84.1041,84.1041,84.0337,84.0415,8500.0
2013-11-25 15:15:00,107.36,107.49,107.34,107.49,18400.0,84.0259,84.1276,84.0102,84.1276,18400.0
2013-11-25 15:20:00,107.49,107.5,107.42,107.44,23800.0,84.1276,84.1354,84.0728,84.0885,23800.0
2013-11-25 15:25:00,107.44,107.56,107.43,107.53,16900.0,84.0885,84.1824,84.0806,84.1589,16900.0
2013-11-25 15:30:00,107.52,107.52,107.39,107.45,12500.0,84.1511,84.1511,84.0493,84.0963,12500.0
2013-11-25 15:35:00,107.45,107.46,107.34,107.43,16600.0,84.0963,84.1041,84.0102,84.0806,16600.0
2013-11-25 15:40:00,107.44,107.54,107.43,107.53,16700.0,84.0885,84.1667,84.0806,84.1589,16700.0
2013-11-25 15:45:00,107.53,107.57,107.5,107.54,17900.0,84.1589,84.1902,84.1354,84.1667,17900.0
2013-11-25 15:50:00,107.55,107.55,107.45,107.49,20600.0,84.1746,84.1746,84.0963,84.1276,20600.0
2013-11-25 15:55:00,107.48,107.59,107.45,107.56,67500.0,84.1198,84.2059,84.0963,84.1824,67500.0
2013-11-26 09:30:00,107.6,108.01,107.53,107.6,13700.0,84.2137,84.5346,84.1589,84.2137,13700.0
2013-11-26 09:35:00,107.75,108.08,107.68,108.0,5800.0,84.3311,84.5894,84.2763,84.5268,5800.0
2013-11-26 09:40:00,107.9,108.24,107.83,107.97,9000.0,84.4485,84.7146,84.3937,84.5033,9000.0
2013-11-26 09:45:00,108.04,108.04,107.81,107.97,15000.0,84.5581,84.5581,84.378,84.5033,15000.0
2013-11-26 09:50:00,107.95,108.0,107.76,107.76,8600.0,84.4876,84.5268,84.3389,84.3389,8600.0
2013-11-26 09:55:00,107.83,107.99,107.75,107.94,9200.0,84.3937,84.5189,84.3311,84.4798,9200.0
2013-11-26 10:00:00,107.94,108.0,107.8,107.87,19600.0,84.4798,84.5268,84.3702,84.425,19600.0
2013-11-26 10:05:00,107.91,107.99,107.74,107.99,26400.0,84.4563,84.5189,84.3233,84.5189,26400.0
2013-11-26 10:10:00,108.0,108.24,107.98,108.22,39900.0,84.5268,84.7146,84.5111,84.6989,39900.0
2013-11-26 10:15:00,108.24,108.33,108.21,108.23,35600.0,84.7146,84.785,84.6911,84.7068,35600.0
2013-11-26 10:20:00,108.26,108.33,108.23,108.33,28000.0,84.7302,84.785,84.7068,84.785,28000.0
2013-11-26 10:25:00,108.32,108.55,108.32,108.55,16300.0,84.7772,84.9572,84.7772,84.9572,16300.0
2013-11-26 10:30:00,108.51,108.63,108.48,108.6,15100.0,84.9259,85.0198,84.9024,84.9963,15100.0
2013-11-26 10:35:00,108.61,108.85,108.6,108.85,18500.0,85.0042,85.192,84.9963,85.192,18500.0
2013-11-26 10:40:00,108.85,108.9,108.81,108.9,20400.0,85.192,85.2311,85.1607,85.2311,20400.0
2013-11-26 10:45:00,108.92,109.03,108.92,108.99,12800.0,85.2468,85.3329,85.2468,85.3016,12800.0
2013-11-26 10:50:00,108.98,109.02,108.96,109.01,7700.0,85.2938,85.3251,85.2781,85.3172,7700.0
2013-11-26 10:55:00,108.97,109.01,108.87,108.99,23000.0,85.2859,85.3172,85.2077,85.3016,23000.0
2013-11-26 11:00:00,109.0,109.0,108.9,108.92,14800.0,85.3094,85.3094,85.2311,85.2468,14800.0
2013-11-26 11:05:00,108.92,108.96,108.83,108.86,7500.0,85.2468,85.2781,85.1764,85.1998,7500.0
2013-11-26 11:10:00,108.86,108.9,108.78,108.9,11000.0,85.1998,85.2311,85.1372,85.2311,11000.0
2013-11-26 11:15:00,108.89,108.94,108.85,108.87,11100.0,85.2233,85.2624,85.192,85.2077,11100.0
2013-11-26 11:20:00,108.87,108.94,108.84,108.93,7100.0,85.2077,85.2624,85.1842,85.2546,7100.0
2013-11-26 11:25:00,108.91,108.92,108.76,108.76,23200.0,85.239,85.2468,85.1216,85.1216,23200.0
2013-11-26 11:30:00,108.74,108.87,108.71,108.81,9900.0,85.1059,85.2077,85.0824,85.1607,9900.0
2013-11-26 11:35:00,108.81,108.91,108.8,108.85,4900.0,85.1607,85.239,85.1529,85.192,4900.0
2013-11-26 11:40:00,108.85,108.9,108.84,108.84,3900.0,85.192,85.2311,85.1842,85.1842,3900.0
2013-11-26 11:45:00,108.87,108.91,108.86,108.89,3700.0,85.2077,85.239,85.1998,85.2233,3700.0
2013-11-26 11:50:00,108.89,108.89,108.74,108.74,3300.0,85.2233,85.2233,85.1059,85.1059,3300.0
2013-11-26 11:55:00,108.72,108.72,108.67,108.68,7500.0,85.0903,85.0903,85.0511,85.059,7500.0
2013-11-26 12:00:00,108.68,108.77,108.64,108.77,7900.0,85.059,85.1294,85.0277,85.1294,7900.0
2013-11-26 12:05:00,108.79,108.81,108.67,108.67,8600.0,85.145,85.1607,85.0511,85.0511,8600.0
2013-11-26 12:10:00,108.67,108.71,108.62,108.71,6400.0,85.0511,85.0824,85.012,85.0824,6400.0
2013-11-26 12:15:00,108.72,108.78,108.71,108.78,14000.0,85.0903,85.1372,85.0824,85.1372,14000.0
2013-11-26 12:20:00,108.78,108.84,108.75,108.79,9800.0,85.1372,85.1842,85.1137,85.145,9800.0
2013-11-26 12:25:00,108.79,108.88,108.79,108.88,5500.0,85.145,85.2155,85.145,85.2155,5500.0
2013-11-26 12:30:00,108.88,108.88,108.85,108.86,11300.0,85.2155,85.2155,85.192,85.1998,11300.0
2013-11-26 12:35:00,108.86,109.05,108.86,109.03,17600.0,85.1998,85.3485,85.1998,85.3329,17600.0
2013-11-26 12:40:00,109.04,109.06,108.98,108.98,5300.0,85.3407,85.3564,85.2938,85.2938,5300.0
2013-11-26 12:45:00,108.99,108.99,108.95,108.99,6200.0,85.3016,85.3016,85.2703,85.3016,6200.0
2013-11-26 12:50:00,108.98,108.99,108.93,108.96,3800.0,85.2938,85.3016,85.2546,85.2781,3800.0
2013-11-26 12:55:00,108.95,108.97,108.89,108.95,9900.0,85.2703,85.2859,85.2233,85.2703,9900.0
2013-11-26 13:00:00,108.97,108.99,108.89,108.9,6000.0,85.2859,85.3016,85.2233,85.2311,6000.0
2013-11-26 13:05:00,108.9,108.9,108.78,108.78,4300.0,85.2311,85.2311,85.1372,85.1372,4300.0
2013-11-26 13:10:00,108.77,108.78,108.75,108.75,2400.0,85.1294,85.1372,85.1137,85.1137,2400.0
2013-11-26 13:15:00,108.75,108.75,108.69,108.69,5000.0,85.1137,85.1137,85.0668,85.0668,5000.0
2013-11-26 13:20:00,108.69,108.69,108.64,108.67,5500.0,85.0668,85.0668,85.0277,85.0511,5500.0
2013-11-26 13:25:00,108.68,108.68,108.62,108.62,2000.0,85.059,85.059,85.012,85.012,2000.0
2013-11-26 13:30:00,108.64,108.72,108.64,108.7,4000.0,85.0277,85.0903,85.0277,85.0746,4000.0
2013-11-26 13:35:00,108.7,108.7,108.65,108.65,5300.0,85.0746,85.0746,85.0355,85.0355,5300.0
2013-11-26 13:40:00,108.65,108.77,108.65,108.74,4700.0,85.0355,85.1294,85.0355,85.1059,4700.0
2013-11-26 13:45:00,108.73,108.76,108.72,108.74,5700.0,85.0981,85.1216,85.0903,85.1059,5700.0
2013-11-26 13:50:00,108.74,108.74,108.62,108.63,4100.0,85.1059,85.1059,85.012,85.0198,4100.0
2013-11-26 13:55:00,108.65,108.65,108.58,108.59,2900.0,85.0355,85.0355,84.9807,84.9885,2900.0
2013-11-26 14:00:00,108.6,108.63,108.57,108.59,3800.0,84.9963,85.0198,84.9729,84.9885,3800.0
2013-11-26 14:05:00,108.59,108.59,108.53,108.56,5300.0,84.9885,84.9885,84.9416,84.965,5300.0
2013-11-26 14:10:00,108.56,108.57,108.51,108.51,5200.0,84.965,84.9729,84.9259,84.9259,5200.0
2013-11-26 14:15:00,108.52,108.52,108.46,108.48,6000.0,84.9337,84.9337,84.8868,84.9024,6000.0
2013-11-26 14:20:00,108.5,108.55,108.5,108.55,4200.0,84.9181,84.9572,84.9181,84.9572,4200.0
2013-11-26 14:25:00,108.56,108.61,108.56,108.6,7900.0,84.965,85.0042,84.965,84.9963,7900.0
2013-11-26 14:30:00,108.62,108.73,108.62,108.73,4600.0,85.012,85.0981,85.012,85.0981,4600.0
2013-11-26 14:35:00,108.73,108.74,108.7,108.7,5000.0,85.0981,85.1059,85.0746,85.0746,5000.0
2013-11-26 14:40:00,108.7,108.7,108.65,108.69,9900.0,85.0746,85.0746,85.0355,85.0668,9900.0
2013-11-26 14:45:00,108.67,108.7,108.67,108.7,2100.0,85.0511,85.0746,85.0511,85.0746,2100.0
2013-11-26 14:50:00,108.7,108.73,108.68,108.73,9600.0,85.0746,85.0981,85.059,85.0981,9600.0
2013-11-26 14:55:00,108.73,108.8,108.73,108.8,12100.0,85.0981,85.1529,85.0981,85.1529,12100.0
2013-11-26 15:00:00,108.81,108.85,108.81,108.85,11200.0,85.1607,85.192,85.1607,85.192,11200.0
2013-11-26 15:05:00,108.85,108.89,108.84,108.89,13600.0,85.192,85.2233,85.1842,85.2233,13600.0
2013-11-26 15:10:00,108.89,108.96,108.89,108.89,18600.0,85.2233,85.2781,85.2233,85.2233,18600.0
2013-11-26 15:15:00,108.89,108.91,108.89,108.91,21700.0,85.2233,85.239,85.2233,85.239,21700.0
2013-11-26 15:20:00,108.91,108.92,108.87,108.9,71500.0,85.239,85.2468,85.2077,85.2311,71500.0
2013-11-26 15:25:00,108.9,108.9,108.79,108.79,16900.0,85.2311,85.2311,85.145,85.145,16900.0
2013-11-26 15:30:00,108.79,108.86,108.79,108.85,21200.0,85.145,85.1998,85.145,85.192,21200.0
2013-11-26 15:35:00,108.85,108.85,108.75,108.76,19600.0,85.192,85.192,85.1137,85.1216,19600.0
2013-11-26 15:40:00,108.76,108.77,108.7,108.72,18800.0,85.1216,85.1294,85.0746,85.0903,18800.0
2013-11-26 15:45:00,108.68,108.68,108.37,108.43,55700.0,85.059,85.059,84.8163,84.8633,55700.0
2013-11-26 15:50:00,108.42,108.43,108.3,108.32,43900.0,84.8555,84.8633,84.7615,84.7772,43900.0
2013-11-26 15:55:00,108.31,108.37,108.27,108.31,104500.0,84.7694,84.8163,84.7381,84.7694,104500.0
2013-11-27 09:30:00,108.5,108.89,108.48,108.82,12000.0,84.9181,85.2233,84.9024,85.1685,12000.0
2013-11-27 09:35:00,108.81,108.82,108.45,108.66,13800.0,85.1607,85.1685,84.8789,85.0433,13800.0
2013-11-27 09:40:00,108.66,108.66,108.49,108.59,8400.0,85.0433,85.0433,84.9103,84.9885,8400.0
2013-11-27 09:45:00,108.55,108.78,108.54,108.78,9400.0,84.9572,85.1372,84.9494,85.1372,9400.0
2013-11-27 09:50:00,108.73,108.81,108.68,108.73,11300.0,85.0981,85.1607,85.059,85.0981,11300.0
2013-11-27 09:55:00,108.72,108.78,108.58,108.58,9800.0,85.0903,85.1372,84.9807,84.9807,9800.0
2013-11-27 10:00:00,108.58,108.61,108.44,108.46,20900.0,84.9807,85.0042,84.8711,84.8868,20900.0
2013-11-27 10:05:00,108.38,108.66,108.38,108.59,8000.0,84.8242,85.0433,84.8242,84.9885,8000.0
2013-11-27 10:10:00,108.58,108.67,108.55,108.55,6000.0,84.9807,85.0511,84.9572,84.9572,6000.0
2013-11-27 10:15:00,108.55,108.62,108.5,108.59,9400.0,84.9572,85.012,84.9181,84.9885,9400.0
2013-11-27 10:20:00,108.62,108.63,108.54,108.56,8900.0,85.012,85.0198,84.9494,84.965,8900.0
2013-11-27 10:25:00,108.56,108.62,108.52,108.54,5500.0,84.965,85.012,84.9337,84.9494,5500.0
2013-11-27 10:30:00,108.54,108.59,108.5,108.53,6300.0,84.9494,84.9885,84.9181,84.9416,6300.0
2013-11-27 10:35:00,108.52,108.56,108.46,108.54,5400.0,84.9337,84.965,84.8868,84.9494,5400.0
2013-11-27 10:40:00,108.54,108.67,108.54,108.62,16700.0,84.9494,85.0511,84.9494,85.012,16700.0
2013-11-27 10:45:00,108.62,108.69,108.62,108.67,6500.0,85.012,85.0668,85.012,85.0511,6500.0
2013-11-27 10:50:00,108.67,108.69,108.65,108.69,6400.0,85.0511,85.0668,85.0355,85.0668,6400.0
2013-11-27 10:55:00,108.69,108.76,108.66,108.67,5900.0,85.0668,85.1216,85.0433,85.0511,5900.0
2013-11-27 11:00:00,108.68,108.74,108.67,108.7,4400.0,85.059,85.1059,85.0511,85.0746,4400.0
2013-11-27 11:05:00,108.71,108.75,108.6,108.6,5900.0,85.0824,85.1137,84.9963,84.9963,5900.0
2013-11-27 11:10:00,108.6,108.74,108.59,108.7,6900.0,84.9963,85.1059,84.9885,85.0746,6900.0
2013-11-27 11:15:00,108.74,108.83,108.74,108.83,10000.0,85.1059,85.1764,85.1059,85.1764,10000.0
2013-11-27 11:20:00,108.82,108.96,108.8,108.94,14600.0,85.1685,85.2781,85.1529,85.2624,14600.0
2013-11-27 11:25:00,108.95,108.96,108.87,108.92,10300.0,85.2703,85.2781,85.2077,85.2468,10300.0
2013-11-27 11:30:00,108.9,108.97,108.89,108.94,4000.0,85.2311,85.2859,85.2233,85.2624,4000.0
2013-11-27 11:35:00,108.92,108.92,108.86,108.86,10200.0,85.2468,85.2468,85.1998,85.1998,10200.0
2013-11-27 11:40:00,108.86,108.86,108.77,108.81,6700.0,85.1998,85.1998,85.1294,85.1607,6700.0
2013-11-27 11:45:00,108.81,108.83,108.74,108.74,4200.0,85.1607,85.1764,85.1059,85.1059,4200.0
2013-11-27 11:50:00,108.75,108.76,108.64,108.66,7000.0,85.1137,85.1216,85.0277,85.0433,7000.0
2013-11-27 11:55:00,108.66,108.66,108.61,108.64,2100.0,85.0433,85.0433,85.0042,85.0277,2100.0
2013-11-27 12:00:00,108.66,108.66,108.55,108.6,9500.0,85.0433,85.0433,84.9572,84.9963,9500.0
2013-11-27 12:05:00,108.6,108.64,108.56,108.58,3800.0,84.9963,85.0277,84.965,84.9807,3800.0
2013-11-27 12:10:00,108.62,108.64,108.59,108.61,5100.0,85.012,85.0277,84.9885,85.0042,5100.0
2013-11-27 12:15:00,108.6,108.62,108.6,108.6,1600.0,84.9963,85.012,84.9963,84.9963,1600.0
2013-11-27 12:20:00,108.63,108.64,108.59,108.61,13500.0,85.0198,85.0277,84.9885,85.0042,13500.0
2013-11-27 12:25:00,108.6,108.66,108.59,108.65,3900.0,84.9963,85.0433,84.9885,85.0355,3900.0
2013-11-27 12:30:00,108.65,108.66,108.6,108.66,2700.0,85.0355,85.0433,84.9963,85.0433,2700.0
2013-11-27 12:35:00,108.68,108.7,108.65,108.69,10000.0,85.059,85.0746,85.0355,85.0668,10000.0
2013-11-27 12:40:00,108.69,108.69,108.66,108.67,4500.0,85.0668,85.0668,85.0433,85.0511,4500.0
2013-11-27 12:45:00,108.67,108.67,108.57,108.57,2900.0,85.0511,85.0511,84.9729,84.9729,2900.0
2013-11-27 12:50:00,108.57,108.57,108.42,108.42,2400.0,84.9729,84.9729,84.8555,84.8555,2400.0
2013-11-27 12:55:00,108.45,108.47,108.29,108.33,6300.0,84.8789,84.8946,84.7537,84.785,6300.0
2013-11-27 13:00:00,108.33,108.33,108.28,108.3,6200.0,84.785,84.785,84.7459,84.7615,6200.0
2013-11-27 13:05:00,108.3,108.31,108.27,108.28,3200.0,84.7615,84.7694,84.7381,84.7459,3200.0
2013-11-27 13:10:00,108.28,108.28,108.17,108.23,4300.0,84.7459,84.7459,84.6598,84.7068,4300.0
2013-11-27 13:15:00,108.25,108.26,108.06,108.06,2800.0,84.7224,84.7302,84.5737,84.5737,2800.0
2013-11-27 13:20:00,108.08,108.11,108.06,108.11,2100.0,84.5894,84.6128,84.5737,84.6128,2100.0
2013-11-27 13:25:00,108.15,108.18,108.14,108.16,3400.0,84.6441,84.6676,84.6363,84.652,3400.0
2013-11-27 13:30:00,108.17,108.18,108.08,108.14,2600.0,84.6598,84.6676,84.5894,84.6363,2600.0
2013-11-27 13:35:00,108.13,108.16,108.1,108.16,1700.0,84.6285,84.652,84.605,84.652,1700.0
2013-11-27 13:40:00,108.16,108.21,108.14,108.21,4400.0,84.652,84.6911,84.6363,84.6911,4400.0
2013-11-27 13:45:00,108.21,108.23,108.16,108.16,3900.0,84.6911,84.7068,84.652,84.652,3900.0
2013-11-27 13:50:00,108.14,108.19,108.14,108.17,10500.0,84.6363,84.6755,84.6363,84.6598,10500.0
2013-11-27 13:55:00,108.17,108.26,108.17,108.26,3800.0,84.6598,84.7302,84.6598,84.7302,3800.0
2013-11-27 14:00:00,108.26,108.27,108.19,108.2,6200.0,84.7302,84.7381,84.6755,84.6833,6200.0
2013-11-27 14:05:00,108.21,108.3,108.21,108.28,5400.0,84.6911,84.7615,84.6911,84.7459,5400.0
2013-11-27 14:10:00,108.27,108.27,108.16,108.19,4100.0,84.7381,84.7381,84.652,84.6755,4100.0
2013-11-27 14:15:00,108.2,108.2,108.16,108.16,2600.0,84.6833,84.6833,84.652,84.652,2600.0
2013-11-27 14:20:00,108.13,108.21,108.13,108.16,2800.0,84.6285,84.6911,84.6285,84.652,2800.0
2013-11-27 14:25:00,108.16,108.24,108.16,108.24,3300.0,84.652,84.7146,84.652,84.7146,3300.0
2013-11-27 14:30:00,108.24,108.28,108.23,108.25,10400.0,84.7146,84.7459,84.7068,84.7224,10400.0
2013-11-27 14:35:00,108.26,108.3,108.26,108.28,4900.0,84.7302,84.7615,84.7302,84.7459,4900.0
2013-11-27 14:40:00,108.28,108.3,108.28,108.3,2700.0,84.7459,84.7615,84.7459,84.7615,2700.0
2013-11-27 14:45:00,108.3,108.36,108.3,108.36,1800.0,84.7615,84.8085,84.7615,84.8085,1800.0
2013-11-27 14:50:00,108.4,108.45,108.38,108.43,4500.0,84.8398,84.8789,84.8242,84.8633,4500.0
2013-11-27 14:55:00,108.42,108.47,108.41,108.42,5700.0,84.8555,84.8946,84.8476,84.8555,5700.0
2013-11-27 15:00:00,108.42,108.45,108.38,108.39,12100.0,84.8555,84.8789,84.8242,84.832,12100.0
2013-11-27 15:05:00,108.42,108.47,108.42,108.47,2200.0,84.8555,84.8946,84.8555,84.8946,2200.0
2013-11-27 15:10:00,108.47,108.48,108.45,108.46,8000.0,84.8946,84.9024,84.8789,84.8868,8000.0
2013-11-27 15:15:00,108.46,108.48,108.41,108.41,10000.0,84.8868,84.9024,84.8476,84.8476,10000.0
2013-11-27 15:20:00,108.42,108.46,108.42,108.43,5900.0,84.8555,84.8868,84.8555,84.8633,5900.0
2013-11-27 15:25:00,108.44,108.46,108.43,108.46,5500.0,84.8711,84.8868,84.8633,84.8868,5500.0
2013-11-27 15:30:00,108.46,108.49,108.45,108.48,8900.0,84.8868,84.9103,84.8789,84.9024,8900.0
2013-11-27 15:35:00,108.48,108.49,108.44,108.49,34200.0,84.9024,84.9103,84.8711,84.9103,34200.0
2013-11-27 15:40:00,108.5,108.55,108.49,108.51,15800.0,84.9181,84.9572,84.9103,84.9259,15800.0
2013-11-27 15:45:00,108.5,108.55,108.5,108.55,23700.0,84.9181,84.9572,84.9181,84.9572,23700.0
2013-11-27 15:50:00,108.54,108.55,108.41,108.5,17000.0,84.9494,84.9572,84.8476,84.9181,17000.0
2013-11-27 15:55:00,108.5,108.57,108.5,108.53,29000.0,84.9181,84.9729,84.9181,84.9416,29000.0
2013-11-29 09:30:00,108.8,109.01,108.45,108.71,7300.0,85.1529,85.3172,84.8789,85.0824,7300.0
2013-11-29 09:35:00,108.82,108.9,108.63,108.63,5700.0,85.1685,85.2311,85.0198,85.0198,5700.0
2013-11-29 09:40:00,108.57,108.72,108.57,108.69,4000.0,84.9729,85.0903,84.9729,85.0668,4000.0
2013-11-29 09:45:00,108.68,108.78,108.58,108.74,12400.0,85.059,85.1372,84.9807,85.1059,12400.0
2013-11-29 09:50:00,108.74,108.82,108.62,108.77,4800.0,85.1059,85.1685,85.012,85.1294,4800.0
2013-11-29 09:55:00,108.83,108.9,108.77,108.86,6500.0,85.1764,85.2311,85.1294,85.1998,6500.0
2013-11-29 10:00:00,108.87,108.92,108.87,108.92,2500.0,85.2077,85.2468,85.2077,85.2468,2500.0
2013-11-29 10:05:00,108.87,108.93,108.86,108.89,3700.0,85.2077,85.2546,85.1998,85.2233,3700.0
2013-11-29 10:10:00,108.9,108.95,108.87,108.91,2300.0,85.2311,85.2703,85.2077,85.239,2300.0
2013-11-29 10:15:00,108.95,109.09,108.95,109.05,5400.0,85.2703,85.3798,85.2703,85.3485,5400.0
2013-11-29 10:20:00,109.08,109.1,109.03,109.03,5000.0,85.372,85.3877,85.3329,85.3329,5000.0
2013-11-29 10:25:00,109.02,109.03,108.97,108.99,3000.0,85.3251,85.3329,85.2859,85.3016,3000.0
2013-11-29 10:30:00,109.04,109.12,109.04,109.1,3800.0,85.3407,85.4033,85.3407,85.3877,3800.0
2013-11-29 10:35:00,109.07,109.09,108.94,108.94,4200.0,85.3642,85.3798,85.2624,85.2624,4200.0
2013-11-29 10:40:00,108.93,108.94,108.71,108.72,6300.0,85.2546,85.2624,85.0824,85.0903,6300.0
2013-11-29 10:45:00,108.7,108.76,108.62,108.62,3900.0,85.0746,85.1216,85.012,85.012,3900.0
2013-11-29 10:50:00,108.61,108.66,108.61,108.66,3200.0,85.0042,85.0433,85.0042,85.0433,3200.0
2013-11-29 10:55:00,108.68,108.72,108.63,108.72,2400.0,85.059,85.0903,85.0198,85.0903,2400.0
2013-11-29 11:00:00,108.74,108.74,108.63,108.69,4900.0,85.1059,85.1059,85.0198,85.0668,4900.0
2013-11-29 11:05:00,108.69,108.77,108.69,108.74,2100.0,85.0668,85.1294,85.0668,85.1059,2100.0
2013-11-29 11:10:00,108.75,108.8,108.74,108.8,3100.0,85.1137,85.1529,85.1059,85.1529,3100.0
2013-11-29 11:15:00,108.8,108.83,108.8,108.8,3200.0,85.1529,85.1764,85.1529,85.1529,3200.0
2013-11-29 11:20:00,108.8,108.82,108.75,108.77,4900.0,85.1529,85.1685,85.1137,85.1294,4900.0
2013-11-29 11:25:00,108.79,108.84,108.76,108.78,4100.0,85.145,85.1842,85.1216,85.1372,4100.0
2013-11-29 11:30:00,108.74,108.79,108.64,108.64,5700.0,85.1059,85.145,85.0277,85.0277,5700.0
2013-11-29 11:35:00,108.63,108.68,108.63,108.67,2100.0,85.0198,85.059,85.0198,85.0511,2100.0
2013-11-29 11:40:00,108.67,108.68,108.61,108.63,4600.0,85.0511,85.059,85.0042,85.0198,4600.0
2013-11-29 11:45:00,108.64,108.71,108.64,108.7,3400.0,85.0277,85.0824,85.0277,85.0746,3400.0
2013-11-29 11:50:00,108.74,108.74,108.67,108.67,6200.0,85.1059,85.1059,85.0511,85.0511,6200.0
2013-11-29 11:55:00,108.67,108.67,108.64,108.67,1800.0,85.0511,85.0511,85.0277,85.0511,1800.0
2013-11-29 12:00:00,108.7,108.7,108.67,108.67,3000.0,85.0746,85.0746,85.0511,85.0511,3000.0
2013-11-29 12:05:00,108.69,108.71,108.68,108.69,2200.0,85.0668,85.0824,85.059,85.0668,2200.0
2013-11-29 12:10:00,108.69,108.79,108.69,108.79,1600.0,85.0668,85.145,85.0668,85.145,1600.0
2013-11-29 12:15:00,108.82,108.84,108.8,108.8,1900.0,85.1685,85.1842,85.1529,85.1529,1900.0
2013-11-29 12:20:00,108.81,108.83,108.77,108.83,3300.0,85.1607,85.1764,85.1294,85.1764,3300.0
2013-11-29 12:25:00,108.83,108.9,108.83,108.9,2500.0,85.1764,85.2311,85.1764,85.2311,2500.0
2013-11-29 12:30:00,108.88,108.89,108.82,108.82,2300.0,85.2155,85.2233,85.1685,85.1685,2300.0
2013-11-29 12:35:00,108.8,108.82,108.75,108.82,5700.0,85.1529,85.1685,85.1137,85.1685,5700.0
2013-11-29 12:40:00,108.79,108.81,108.69,108.69,5500.0,85.145,85.1607,85.0668,85.0668,5500.0
2013-11-29 12:45:00,108.67,108.69,108.5,108.55,27500.0,85.0511,85.0668,84.9181,84.9572,27500.0
2013-11-29 12:50:00,108.52,108.54,108.24,108.54,13400.0,84.9337,84.9494,84.7146,84.9494,13400.0
2013-11-29 12:55:00,108.51,108.52,108.23,108.26,28000.0,84.9259,84.9337,84.7068,84.7302,28000.0
2013-12-02 09:30:00,108.31,108.93,108.25,108.78,11300.0,84.7694,85.2546,84.7224,85.1372,11300.0
2013-12-02 09:35:00,108.77,109.03,108.72,109.02,5900.0,85.1294,85.3329,85.0903,85.3251,5900.0
2013-12-02 09:40:00,109.03,109.08,108.72,108.72,5600.0,85.3329,85.372,85.0903,85.0903,5600.0
2013-12-02 09:45:00,108.72,108.86,108.48,108.67,7700.0,85.0903,85.1998,84.9024,85.0511,7700.0
2013-12-02 09:50:00,108.66,108.97,108.6,108.92,17500.0,85.0433,85.2859,84.9963,85.2468,17500.0
2013-12-02 09:55:00,108.96,109.19,108.9,109.07,10600.0,85.2781,85.4581,85.2311,85.3642,10600.0
2013-12-02 10:00:00,109.09,109.38,108.87,109.3,16900.0,85.3798,85.6068,85.2077,85.5442,16900.0
2013-12-02 10:05:00,109.34,109.56,109.33,109.42,6100.0,85.5755,85.7477,85.5677,85.6381,6100.0
2013-12-02 10:10:00,109.46,109.55,109.22,109.35,25500.0,85.6694,85.7399,85.4816,85.5833,25500.0
2013-12-02 10:15:00,109.35,109.41,109.32,109.34,14700.0,85.5833,85.6303,85.5599,85.5755,14700.0
2013-12-02 10:20:00,109.37,109.42,109.21,109.26,11200.0,85.599,85.6381,85.4738,85.5129,11200.0
2013-12-02 10:25:00,109.27,109.32,109.22,109.3,5900.0,85.5207,85.5599,85.4816,85.5442,5900.0
2013-12-02 10:30:00,109.3,109.32,109.15,109.18,19000.0,85.5442,85.5599,85.4268,85.4503,19000.0
2013-12-02 10:35:00,109.19,109.26,109.1,109.2,11300.0,85.4581,85.5129,85.3877,85.4659,11300.0
2013-12-02 10:40:00,109.19,109.33,109.19,109.28,10200.0,85.4581,85.5677,85.4581,85.5285,10200.0
2013-12-02 10:45:00,109.28,109.41,109.2,109.38,7900.0,85.5285,85.6303,85.4659,85.6068,7900.0
2013-12-02 10:50:00,109.37,109.37,109.19,109.31,39300.0,85.599,85.599,85.4581,85.552,39300.0
2013-12-02 10:55:00,109.29,109.46,109.28,109.42,12300.0,85.5364,85.6694,85.5285,85.6381,12300.0
2013-12-02 11:00:00,109.37,109.43,109.32,109.36,9500.0,85.599,85.6459,85.5599,85.5912,9500.0
2013-12-02 11:05:00,109.36,109.38,109.26,109.29,10800.0,85.5912,85.6068,85.5129,85.5364,10800.0
2013-12-02 11:10:00,109.29,109.31,109.17,109.17,9500.0,85.5364,85.552,85.4425,85.4425,9500.0
2013-12-02 11:15:00,109.2,109.21,109.14,109.18,3100.0,85.4659,85.4738,85.419,85.4503,3100.0
2013-12-02 11:20:00,109.2,109.23,109.14,109.16,10100.0,85.4659,85.4894,85.419,85.4346,10100.0
2013-12-02 11:25:00,109.16,109.3,109.15,109.24,8200.0,85.4346,85.5442,85.4268,85.4972,8200.0
2013-12-02 11:30:00,109.26,109.31,109.24,109.25,4900.0,85.5129,85.552,85.4972,85.5051,4900.0
2013-12-02 11:35:00,109.24,109.31,109.21,109.3,3700.0,85.4972,85.552,85.4738,85.5442,3700.0
2013-12-02 11:40:00,109.3,109.3,109.19,109.19,4800.0,85.5442,85.5442,85.4581,85.4581,4800.0
2013-12-02 11:45:00,109.19,109.3,109.15,109.26,7900.0,85.4581,85.5442,85.4268,85.5129,7900.0
2013-12-02 11:50:00,109.26,109.36,109.26,109.34,9900.0,85.5129,85.5912,85.5129,85.5755,9900.0
2013-12-02 11:55:00,109.34,109.37,109.3,109.34,9500.0,85.5755,85.599,85.5442,85.5755,9500.0
2013-12-02 12:00:00,109.33,109.36,109.31,109.34,3300.0,85.5677,85.5912,85.552,85.5755,3300.0
2013-12-02 12:05:00,109.34,109.36,109.31,109.33,2400.0,85.5755,85.5912,85.552,85.5677,2400.0
2013-12-02 12:10:00,109.33,109.33,109.28,109.3,2200.0,85.5677,85.5677,85.5285,85.5442,2200.0
2013-12-02 12:15:00,109.31,109.38,109.31,109.38,4100.0,85.552,85.6068,85.552,85.6068,4100.0
2013-12-02 12:20:00,109.39,109.41,109.37,109.39,5300.0,85.6146,85.6303,85.599,85.6146,5300.0
2013-12-02 12:25:00,109.39,109.39,109.34,109.38,3400.0,85.6146,85.6146,85.5755,85.6068,3400.0
2013-12-02 12:30:00,109.37,109.38,109.35,109.37,4100.0,85.599,85.6068,85.5833,85.599,4100.0
2013-12-02 12:35:00,109.36,109.38,109.34,109.38,4500.0,85.5912,85.6068,85.5755,85.6068,4500.0
2013-12-02 12:40:00,109.37,109.39,109.36,109.39,7200.0,85.599,85.6146,85.5912,85.6146,7200.0
2013-12-02 12:45:00,109.38,109.48,109.36,109.48,4800.0,85.6068,85.6851,85.5912,85.6851,4800.0
2013-12-02 12:50:00,109.48,109.48,109.39,109.42,9700.0,85.6851,85.6851,85.6146,85.6381,9700.0
2013-12-02 12:55:00,109.41,109.42,109.31,109.32,12200.0,85.6303,85.6381,85.552,85.5599,12200.0
2013-12-02 13:00:00,109.31,109.39,109.28,109.32,8700.0,85.552,85.6146,85.5285,85.5599,8700.0
2013-12-02 13:05:00,109.32,109.32,109.26,109.26,3100.0,85.5599,85.5599,85.5129,85.5129,3100.0
2013-12-02 13:10:00,109.25,109.27,109.2,109.21,5600.0,85.5051,85.5207,85.4659,85.4738,5600.0
2013-12-02 13:15:00,109.23,109.24,109.2,109.2,2600.0,85.4894,85.4972,85.4659,85.4659,2600.0
2013-12-02 13:20:00,109.23,109.34,109.23,109.3,6400.0,85.4894,85.5755,85.4894,85.5442,6400.0
2013-12-02 13:25:00,109.31,109.31,109.28,109.29,5900.0,85.552,85.552,85.5285,85.5364,5900.0
2013-12-02 13:30:00,109.29,109.3,109.2,109.2,6600.0,85.5364,85.5442,85.4659,85.4659,6600.0
2013-12-02 13:35:00,109.2,109.2,109.15,109.19,6100.0,85.4659,85.4659,85.4268,85.4581,6100.0
2013-12-02 13:40:00,109.21,109.21,109.18,109.21,3500.0,85.4738,85.4738,85.4503,85.4738,3500.0
2013-12-02 13:45:00,109.19,109.21,109.14,109.15,6400.0,85.4581,85.4738,85.419,85.4268,6400.0
2013-12-02 13:50:00,109.13,109.14,109.06,109.06,6500.0,85.4112,85.419,85.3564,85.3564,6500.0
2013-12-02 13:55:00,109.08,109.14,109.08,109.14,4000.0,85.372,85.419,85.372,85.419,4000.0
2013-12-02 14:00:00,109.16,109.18,109.07,109.09,7400.0,85.4346,85.4503,85.3642,85.3798,7400.0
2013-12-02 14:05:00,109.09,109.09,108.92,108.92,9300.0,85.3798,85.3798,85.2468,85.2468,9300.0
2013-12-02 14:10:00,108.91,108.91,108.76,108.77,7200.0,85.239,85.239,85.1216,85.1294,7200.0
2013-12-02 14:15:00,108.75,108.83,108.73,108.83,5400.0,85.1137,85.1764,85.0981,85.1764,5400.0
2013-12-02 14:20:00,108.86,108.86,108.79,108.8,11500.0,85.1998,85.1998,85.145,85.1529,11500.0
2013-12-02 14:25:00,108.77,108.84,108.72,108.84,9100.0,85.1294,85.1842,85.0903,85.1842,9100.0
2013-12-02 14:30:00,108.84,108.87,108.77,108.79,9200.0,85.1842,85.2077,85.1294,85.145,9200.0
2013-12-02 14:35:00,108.8,108.8,108.77,108.77,5800.0,85.1529,85.1529,85.1294,85.1294,5800.0
2013-12-02 14:40:00,108.78,108.82,108.71,108.71,9100.0,85.1372,85.1685,85.0824,85.0824,9100.0
2013-12-02 14:45:00,108.68,108.8,108.62,108.8,5700.0,85.059,85.1529,85.012,85.1529,5700.0
2013-12-02 14:50:00,108.8,108.8,108.72,108.75,9100.0,85.1529,85.1529,85.0903,85.1137,9100.0
2013-12-02 14:55:00,108.76,108.77,108.74,108.76,8100.0,85.1216,85.1294,85.1059,85.1216,8100.0
2013-12-02 15:00:00,108.77,108.78,108.73,108.76,7500.0,85.1294,85.1372,85.0981,85.1216,7500.0
2013-12-02 15:05:00,108.76,108.77,108.69,108.69,13000.0,85.1216,85.1294,85.0668,85.0668,13000.0
2013-12-02 15:10:00,108.69,108.69,108.54,108.63,15100.0,85.0668,85.0668,84.9494,85.0198,15100.0
2013-12-02 15:15:00,108.63,108.73,108.63,108.7,9500.0,85.0198,85.0981,85.0198,85.0746,9500.0
2013-12-02 15:20:00,108.7,108.7,108.61,108.61,12600.0,85.0746,85.0746,85.0042,85.0042,12600.0
2013-12-02 15:25:00,108.61,108.62,108.43,108.44,9400.0,85.0042,85.012,84.8633,84.8711,9400.0
2013-12-02 15:30:00,108.45,108.47,108.25,108.29,20200.0,84.8789,84.8946,84.7224,84.7537,20200.0
2013-12-02 15:35:00,108.29,108.35,108.25,108.32,11700.0,84.7537,84.8007,84.7224,84.7772,11700.0
2013-12-02 15:40:00,108.34,108.36,108.28,108.3,13800.0,84.7929,84.8085,84.7459,84.7615,13800.0
2013-12-02 15:45:00,108.29,108.29,108.2,108.2,34200.0,84.7537,84.7537,84.6833,84.6833,34200.0
2013-12-02 15:50:00,108.19,108.23,108.09,108.15,28600.0,84.6755,84.7068,84.5972,84.6441,28600.0
2013-12-02 15:55:00,108.13,108.27,108.12,108.23,65500.0,84.6285,84.7381,84.6207,84.7068,65500.0
2013-12-03 09:30:00,107.46,107.73,107.35,107.73,17600.0,84.1041,84.3154,84.018,84.3154,17600.0
2013-12-03 09:35:00,107.67,107.87,107.5,107.6,8100.0,84.2685,84.425,84.1354,84.2137,8100.0
2013-12-03 09:40:00,107.53,107.57,107.38,107.42,8100.0,84.1589,84.1902,84.0415,84.0728,8100.0
2013-12-03 09:45:00,107.44,107.48,107.34,107.35,9400.0,84.0885,84.1198,84.0102,84.018,9400.0
2013-12-03 09:50:00,107.35,107.6,107.28,107.48,8100.0,84.018,84.2137,83.9632,84.1198,8100.0
2013-12-03 09:55:00,107.48,107.67,107.38,107.61,6600.0,84.1198,84.2685,84.0415,84.2215,6600.0
2013-12-03 10:00:00,107.65,107.82,107.65,107.79,10600.0,84.2528,84.3859,84.2528,84.3624,10600.0
2013-12-03 10:05:00,107.75,107.81,107.7,107.7,6600.0,84.3311,84.378,84.292,84.292,6600.0
2013-12-03 10:10:00,107.75,107.81,107.5,107.54,5400.0,84.3311,84.378,84.1354,84.1667,5400.0
2013-12-03 10:15:00,107.49,107.74,107.44,107.74,5900.0,84.1276,84.3233,84.0885,84.3233,5900.0
2013-12-03 10:20:00,107.74,107.8,107.62,107.67,7200.0,84.3233,84.3702,84.2293,84.2685,7200.0
2013-12-03 10:25:00,107.69,107.72,107.53,107.55,7700.0,84.2841,84.3076,84.1589,84.1746,7700.0
2013-12-03 10:30:00,107.56,107.7,107.56,107.7,3000.0,84.1824,84.292,84.1824,84.292,3000.0
2013-12-03 10:35:00,107.69,107.83,107.59,107.83,3100.0,84.2841,84.3937,84.2059,84.3937,3100.0
2013-12-03 10:40:00,107.89,107.91,107.81,107.91,8000.0,84.4407,84.4563,84.378,84.4563,8000.0
2013-12-03 10:45:00,107.93,107.97,107.9,107.95,4400.0,84.472,84.5033,84.4485,84.4876,4400.0
2013-12-03 10:50:00,107.95,107.96,107.75,107.82,10000.0,84.4876,84.4954,84.3311,84.3859,10000.0
2013-12-03 10:55:00,107.89,107.92,107.85,107.88,3000.0,84.4407,84.4641,84.4094,84.4328,3000.0
2013-12-03 11:00:00,107.88,107.88,107.67,107.68,3400.0,84.4328,84.4328,84.2685,84.2763,3400.0
2013-12-03 11:05:00,107.69,107.79,107.69,107.74,5900.0,84.2841,84.3624,84.2841,84.3233,5900.0
2013-12-03 11:10:00,107.7,107.83,107.69,107.83,3100.0,84.292,84.3937,84.2841,84.3937,3100.0
2013-12-03 11:15:00,107.86,107.86,107.54,107.59,5900.0,84.4172,84.4172,84.1667,84.2059,5900.0
2013-12-03 11:20:00,107.62,107.62,107.53,107.54,4900.0,84.2293,84.2293,84.1589,84.1667,4900.0
2013-12-03 11:25:00,107.57,107.59,107.39,107.44,13400.0,84.1902,84.2059,84.0493,84.0885,13400.0
2013-12-03 11:30:00,107.44,107.53,107.41,107.42,2900.0,84.0885,84.1589,84.065,84.0728,2900.0
2013-12-03 11:35:00,107.41,107.43,107.33,107.42,6400.0,84.065,84.0806,84.0024,84.0728,6400.0
2013-12-03 11:40:00,107.42,107.42,107.19,107.28,12700.0,84.0728,84.0728,83.8928,83.9632,12700.0
2013-12-03 11:45:00,107.29,107.3,107.11,107.11,4600.0,83.9711,83.9789,83.8302,83.8302,4600.0
2013-12-03 11:50:00,107.12,107.19,107.02,107.09,5500.0,83.838,83.8928,83.7597,83.8145,5500.0
2013-12-03 11:55:00,107.15,107.26,107.15,107.26,2500.0,83.8615,83.9476,83.8615,83.9476,2500.0
2013-12-03 12:00:00,107.25,107.29,107.2,107.24,4500.0,83.9398,83.9711,83.9006,83.9319,4500.0
2013-12-03 12:05:00,107.33,107.42,107.27,107.39,5300.0,84.0024,84.0728,83.9554,84.0493,5300.0
2013-12-03 12:10:00,107.38,107.39,107.33,107.35,3000.0,84.0415,84.0493,84.0024,84.018,3000.0
2013-12-03 12:15:00,107.37,107.39,107.29,107.29,4800.0,84.0337,84.0493,83.9711,83.9711,4800.0
2013-12-03 12:20:00,107.34,107.38,107.3,107.35,2600.0,84.0102,84.0415,83.9789,84.018,2600.0
2013-12-03 12:25:00,107.35,107.35,107.21,107.21,5400.0,84.018,84.018,83.9085,83.9085,5400.0
2013-12-03 12:30:00,107.22,107.26,107.16,107.26,3100.0,83.9163,83.9476,83.8693,83.9476,3100.0
2013-12-03 12:35:00,107.3,107.33,107.25,107.25,2600.0,83.9789,84.0024,83.9398,83.9398,2600.0
2013-12-03 12:40:00,107.24,107.27,107.19,107.21,3500.0,83.9319,83.9554,83.8928,83.9085,3500.0
2013-12-03 12:45:00,107.21,107.21,107.1,107.11,3100.0,83.9085,83.9085,83.8224,83.8302,3100.0
2013-12-03 12:50:00,107.16,107.2,107.16,107.19,1900.0,83.8693,83.9006,83.8693,83.8928,1900.0
2013-12-03 12:55:00,107.19,107.2,107.1,107.11,15000.0,83.8928,83.9006,83.8224,83.8302,15000.0
2013-12-03 13:00:00,107.1,107.16,106.91,106.91,5400.0,83.8224,83.8693,83.6737,83.6737,5400.0
2013-12-03 13:05:00,106.89,107.0,106.89,106.96,9100.0,83.658,83.7441,83.658,83.7128,9100.0
2013-12-03 13:10:00,106.96,106.97,106.86,106.86,4200.0,83.7128,83.7206,83.6345,83.6345,4200.0
2013-12-03 13:15:00,106.89,106.9,106.77,106.9,3700.0,83.658,83.6658,83.5641,83.6658,3700.0
2013-12-03 13:20:00,106.91,106.97,106.78,106.78,8400.0,83.6737,83.7206,83.5719,83.5719,8400.0
2013-12-03 13:25:00,106.78,106.8,106.66,106.7,9400.0,83.5719,83.5876,83.478,83.5093,9400.0
2013-12-03 13:30:00,106.69,106.74,106.65,106.67,10300.0,83.5015,83.5406,83.4702,83.4858,10300.0
2013-12-03 13:35:00,106.66,106.71,106.65,106.7,8700.0,83.478,83.5171,83.4702,83.5093,8700.0
2013-12-03 13:40:00,106.7,106.71,106.59,106.59,14000.0,83.5093,83.5171,83.4232,83.4232,14000.0
2013-12-03 13:45:00,106.63,106.73,106.63,106.7,6600.0,83.4545,83.5328,83.4545,83.5093,6600.0
2013-12-03 13:50:00,106.7,106.75,106.63,106.73,12100.0,83.5093,83.5484,83.4545,83.5328,12100.0
2013-12-03 13:55:00,106.74,106.76,106.65,106.67,4900.0,83.5406,83.5563,83.4702,83.4858,4900.0
2013-12-03 14:00:00,106.65,106.7,106.6,106.69,10800.0,83.4702,83.5093,83.431,83.5015,10800.0
2013-12-03 14:05:00,106.69,106.71,106.6,106.62,20100.0,83.5015,83.5171,83.431,83.4467,20100.0
2013-12-03 14:10:00,106.59,106.67,106.59,106.67,6000.0,83.4232,83.4858,83.4232,83.4858,6000.0
2013-12-03 14:15:00,106.67,106.67,106.52,106.6,12300.0,83.4858,83.4858,83.3684,83.431,12300.0
2013-12-03 14:20:00,106.6,106.7,106.6,106.6,17800.0,83.431,83.5093,83.431,83.431,17800.0
2013-12-03 14:25:00,106.59,106.64,106.55,106.64,7400.0,83.4232,83.4623,83.3919,83.4623,7400.0
2013-12-03 14:30:00,106.67,106.7,106.53,106.7,13700.0,83.4858,83.5093,83.3762,83.5093,13700.0
2013-12-03 14:35:00,106.7,106.71,106.66,106.68,20000.0,83.5093,83.5171,83.478,83.4936,20000.0
2013-12-03 14:40:00,106.7,106.7,106.64,106.7,14500.0,83.5093,83.5093,83.4623,83.5093,14500.0
2013-12-03 14:45:00,106.69,106.7,106.65,106.65,10900.0,83.5015,83.5093,83.4702,83.4702,10900.0
2013-12-03 14:50:00,106.68,106.71,106.66,106.67,13800.0,83.4936,83.5171,83.478,83.4858,13800.0
2013-12-03 14:55:00,106.69,106.7,106.68,106.69,10200.0,83.5015,83.5093,83.4936,83.5015,10200.0
2013-12-03 15:00:00,106.69,106.7,106.63,106.68,13400.0,83.5015,83.5093,83.4545,83.4936,13400.0
2013-12-03 15:05:00,106.68,106.73,106.66,106.68,13300.0,83.4936,83.5328,83.478,83.4936,13300.0
2013-12-03 15:10:00,106.67,106.7,106.64,106.67,12600.0,83.4858,83.5093,83.4623,83.4858,12600.0
2013-12-03 15:15:00,106.67,106.85,106.67,106.84,9700.0,83.4858,83.6267,83.4858,83.6189,9700.0
2013-12-03 15:20:00,106.85,106.85,106.68,106.68,22900.0,83.6267,83.6267,83.4936,83.4936,22900.0
2013-12-03 15:25:00,106.68,106.75,106.63,106.72,8100.0,83.4936,83.5484,83.4545,83.525,8100.0
2013-12-03 15:30:00,106.72,106.76,106.68,106.75,40500.0,83.525,83.5563,83.4936,83.5484,40500.0
2013-12-03 15:35:00,106.75,106.81,106.72,106.81,18200.0,83.5484,83.5954,83.525,83.5954,18200.0
2013-12-03 15:40:00,106.81,106.88,106.75,106.88,54800.0,83.5954,83.6502,83.5484,83.6502,54800.0
2013-12-03 15:45:00,106.9,107.0,106.86,107.0,76900.0,83.6658,83.7441,83.6345,83.7441,76900.0
2013-12-03 15:50:00,106.99,107.06,106.96,106.97,39600.0,83.7363,83.7911,83.7128,83.7206,39600.0
2013-12-03 15:55:00,106.97,107.02,106.87,106.89,118700.0,83.7206,83.7597,83.6424,83.658,118700.0
2013-12-04 09:30:00,106.51,106.86,106.15,106.8,20900.0,83.3606,83.6345,83.0788,83.5876,20900.0
2013-12-04 09:35:00,106.73,107.11,106.7,107.05,22100.0,83.5328,83.8302,83.5093,83.7832,22100.0
2013-12-04 09:40:00,107.14,107.32,106.97,107.23,15200.0,83.8537,83.9945,83.7206,83.9241,15200.0
2013-12-04 09:45:00,107.2,107.3,107.11,107.24,19700.0,83.9006,83.9789,83.8302,83.9319,19700.0
2013-12-04 09:50:00,107.23,107.25,106.96,107.0,25700.0,83.9241,83.9398,83.7128,83.7441,25700.0
2013-12-04 09:55:00,106.94,107.01,106.87,107.0,22800.0,83.6971,83.7519,83.6424,83.7441,22800.0
2013-12-04 10:00:00,106.96,107.41,106.96,107.21,20800.0,83.7128,84.065,83.7128,83.9085,20800.0
2013-12-04 10:05:00,107.24,107.64,107.17,107.62,41700.0,83.9319,84.245,83.8771,84.2293,41700.0
2013-12-04 10:10:00,107.65,107.78,107.58,107.77,12700.0,84.2528,84.3546,84.198,84.3467,12700.0
2013-12-04 10:15:00,107.77,107.81,107.67,107.68,9800.0,84.3467,84.378,84.2685,84.2763,9800.0
2013-12-04 10:20:00,107.7,107.78,107.68,107.73,9100.0,84.292,84.3546,84.2763,84.3154,9100.0
2013-12-04 10:25:00,107.72,107.75,107.54,107.57,4900.0,84.3076,84.3311,84.1667,84.1902,4900.0
2013-12-04 10:30:00,107.58,107.62,107.37,107.42,15500.0,84.198,84.2293,84.0337,84.0728,15500.0
2013-12-04 10:35:00,107.45,107.51,107.25,107.25,17000.0,84.0963,84.1432,83.9398,83.9398,17000.0
2013-12-04 10:40:00,107.26,107.43,107.24,107.27,3800.0,83.9476,84.0806,83.9319,83.9554,3800.0
2013-12-04 10:45:00,107.23,107.26,107.2,107.24,12100.0,83.9241,83.9476,83.9006,83.9319,12100.0
2013-12-04 10:50:00,107.25,107.27,107.15,107.23,8800.0,83.9398,83.9554,83.8615,83.9241,8800.0
2013-12-04 10:55:00,107.25,107.3,107.2,107.28,9900.0,83.9398,83.9789,83.9006,83.9632,9900.0
2013-12-04 11:00:00,107.33,107.33,107.24,107.3,6100.0,84.0024,84.0024,83.9319,83.9789,6100.0
2013-12-04 11:05:00,107.27,107.3,107.25,107.27,5400.0,83.9554,83.9789,83.9398,83.9554,5400.0
2013-12-04 11:10:00,107.3,107.3,107.25,107.25,6500.0,83.9789,83.9789,83.9398,83.9398,6500.0
2013-12-04 11:15:00,107.27,107.3,107.16,107.16,7700.0,83.9554,83.9789,83.8693,83.8693,7700.0
2013-12-04 11:20:00,107.19,107.27,107.19,107.21,4700.0,83.8928,83.9554,83.8928,83.9085,4700.0
2013-12-04 11:25:00,107.19,107.2,107.13,107.16,2600.0,83.8928,83.9006,83.8458,83.8693,2600.0
2013-12-04 11:30:00,107.2,107.29,107.2,107.21,5700.0,83.9006,83.9711,83.9006,83.9085,5700.0
2013-12-04 11:35:00,107.23,107.28,107.2,107.23,6700.0,83.9241,83.9632,83.9006,83.9241,6700.0
2013-12-04 11:40:00,107.24,107.28,107.2,107.27,8200.0,83.9319,83.9632,83.9006,83.9554,8200.0
2013-12-04 11:45:00,107.26,107.29,107.14,107.15,9500.0,83.9476,83.9711,83.8537,83.8615,9500.0
2013-12-04 11:50:00,107.15,107.25,107.14,107.22,3800.0,83.8615,83.9398,83.8537,83.9163,3800.0
2013-12-04 11:55:00,107.25,107.34,107.23,107.31,7200.0,83.9398,84.0102,83.9241,83.9867,7200.0
2013-12-04 12:00:00,107.29,107.29,106.97,107.03,12300.0,83.9711,83.9711,83.7206,83.7676,12300.0
2013-12-04 12:05:00,107.0,107.03,106.94,106.97,5900.0,83.7441,83.7676,83.6971,83.7206,5900.0
2013-12-04 12:10:00,106.98,107.01,106.81,106.86,3000.0,83.7284,83.7519,83.5954,83.6345,3000.0
2013-12-04 12:15:00,106.83,106.83,106.7,106.75,10900.0,83.611,83.611,83.5093,83.5484,10900.0
2013-12-04 12:20:00,106.63,106.66,106.6,106.65,1600.0,83.4545,83.478,83.431,83.4702,1600.0
2013-12-04 12:25:00,106.59,106.59,106.45,106.49,2600.0,83.4232,83.4232,83.3136,83.3449,2600.0
2013-12-04 12:30:00,106.52,106.62,106.51,106.61,1200.0,83.3684,83.4467,83.3606,83.4389,1200.0
2013-12-04 12:35:00,106.64,106.64,106.55,106.58,2400.0,83.4623,83.4623,83.3919,83.4154,2400.0
2013-12-04 12:40:00,106.59,106.59,106.55,106.58,1700.0,83.4232,83.4232,83.3919,83.4154,1700.0
2013-12-04 12:45:00,106.6,106.68,106.58,106.58,2400.0,83.431,83.4936,83.4154,83.4154,2400.0
2013-12-04 12:50:00,106.58,106.61,106.55,106.59,1700.0,83.4154,83.4389,83.3919,83.4232,1700.0
2013-12-04 12:55:00,106.57,106.63,106.52,106.58,7900.0,83.4076,83.4545,83.3684,83.4154,7900.0
2013-12-04 13:00:00,106.58,106.77,106.57,106.76,3900.0,83.4154,83.5641,83.4076,83.5563,3900.0
2013-12-04 13:05:00,106.74,106.75,106.57,106.63,4100.0,83.5406,83.5484,83.4076,83.4545,4100.0
2013-12-04 13:10:00,106.56,106.56,106.49,106.5,2900.0,83.3997,83.3997,83.3449,83.3528,2900.0
2013-12-04 13:15:00,106.47,106.47,106.35,106.4,3300.0,83.3293,83.3293,83.2354,83.2745,3300.0
2013-12-04 13:20:00,106.41,106.45,106.11,106.12,9200.0,83.2823,83.3136,83.0475,83.0554,9200.0
2013-12-04 13:25:00,106.12,106.12,106.02,106.03,3400.0,83.0554,83.0554,82.9771,82.9849,3400.0
2013-12-04 13:30:00,105.98,106.0,105.73,106.0,14900.0,82.9458,82.9614,82.7501,82.9614,14900.0
2013-12-04 13:35:00,106.03,106.12,106.02,106.09,7500.0,82.9849,83.0554,82.9771,83.0319,7500.0
2013-12-04 13:40:00,106.16,106.18,106.03,106.1,4400.0,83.0867,83.1023,82.9849,83.0397,4400.0
2013-12-04 13:45:00,106.18,106.24,106.18,106.21,1600.0,83.1023,83.1493,83.1023,83.1258,1600.0
2013-12-04 13:50:00,106.17,106.29,106.16,106.29,2100.0,83.0945,83.1884,83.0867,83.1884,2100.0
2013-12-04 13:55:00,106.3,106.37,106.09,106.37,18800.0,83.1962,83.251,83.0319,83.251,18800.0
2013-12-04 14:00:00,106.35,106.48,106.28,106.38,36000.0,83.2354,83.3371,83.1806,83.2588,36000.0
2013-12-04 14:05:00,106.35,106.41,106.26,106.27,3400.0,83.2354,83.2823,83.1649,83.1728,3400.0
2013-12-04 14:10:00,106.25,106.58,106.25,106.55,4700.0,83.1571,83.4154,83.1571,83.3919,4700.0
2013-12-04 14:15:00,106.5,106.6,106.48,106.58,4900.0,83.3528,83.431,83.3371,83.4154,4900.0
2013-12-04 14:20:00,106.57,106.58,106.45,106.54,3900.0,83.4076,83.4154,83.3136,83.3841,3900.0
2013-12-04 14:25:00,106.52,106.59,106.44,106.5,6400.0,83.3684,83.4232,83.3058,83.3528,6400.0
2013-12-04 14:30:00,106.51,106.69,106.5,106.63,10900.0,83.3606,83.5015,83.3528,83.4545,10900.0
2013-12-04 14:35:00,106.63,106.77,106.6,106.76,5200.0,83.4545,83.5641,83.431,83.5563,5200.0
2013-12-04 14:40:00,106.78,106.91,106.76,106.89,4900.0,83.5719,83.6737,83.5563,83.658,4900.0
2013-12-04 14:45:00,106.87,106.91,106.76,106.81,4300.0,83.6424,83.6737,83.5563,83.5954,4300.0
2013-12-04 14:50:00,106.78,106.93,106.78,106.9,3600.0,83.5719,83.6893,83.5719,83.6658,3600.0
2013-12-04 14:55:00,106.91,106.91,106.78,106.85,3300.0,83.6737,83.6737,83.5719,83.6267,3300.0
2013-12-04 15:00:00,106.84,106.9,106.72,106.74,4200.0,83.6189,83.6658,83.525,83.5406,4200.0
2013-12-04 15:05:00,106.73,106.82,106.73,106.77,4100.0,83.5328,83.6032,83.5328,83.5641,4100.0
2013-12-04 15:10:00,106.78,106.87,106.73,106.85,5500.0,83.5719,83.6424,83.5328,83.6267,5500.0
2013-12-04 15:15:00,106.85,107.06,106.81,107.06,10100.0,83.6267,83.7911,83.5954,83.7911,10100.0
2013-12-04 15:20:00,107.07,107.07,106.98,107.0,5800.0,83.7989,83.7989,83.7284,83.7441,5800.0
2013-12-04 15:25:00,107.02,107.16,107.02,107.11,17900.0,83.7597,83.8693,83.7597,83.8302,17900.0
2013-12-04 15:30:00,107.11,107.33,107.05,107.33,26900.0,83.8302,84.0024,83.7832,84.0024,26900.0
2013-12-04 15:35:00,107.35,107.38,107.29,107.29,9700.0,84.018,84.0415,83.9711,83.9711,9700.0
2013-12-04 15:40:00,107.29,107.43,107.25,107.36,17000.0,83.9711,84.0806,83.9398,84.0259,17000.0
2013-12-04 15:45:00,107.35,107.38,107.13,107.13,22100.0,84.018,84.0415,83.8458,83.8458,22100.0
2013-12-04 15:50:00,107.16,107.2,107.1,107.2,30400.0,83.8693,83.9006,83.8224,83.9006,30400.0
2013-12-04 15:55:00,107.18,107.2,107.01,107.04,50700.0,83.885,83.9006,83.7519,83.7754,50700.0
2013-12-05 09:30:00,106.44,106.64,106.36,106.51,12300.0,83.3058,83.4623,83.2432,83.3606,12300.0
2013-12-05 09:35:00,106.57,106.62,106.44,106.49,15500.0,83.4076,83.4467,83.3058,83.3449,15500.0
2013-12-05 09:40:00,106.47,106.47,106.26,106.29,7700.0,83.3293,83.3293,83.1649,83.1884,7700.0
2013-12-05 09:45:00,106.3,106.43,106.16,106.43,3700.0,83.1962,83.298,83.0867,83.298,3700.0
2013-12-05 09:50:00,106.51,106.55,106.29,106.52,8800.0,83.3606,83.3919,83.1884,83.3684,8800.0
2013-12-05 09:55:00,106.56,106.64,106.41,106.43,9800.0,83.3997,83.4623,83.2823,83.298,9800.0
2013-12-05 10:00:00,106.35,106.72,106.35,106.7,6600.0,83.2354,83.525,83.2354,83.5093,6600.0
2013-12-05 10:05:00,106.7,106.7,106.58,106.65,5500.0,83.5093,83.5093,83.4154,83.4702,5500.0
2013-12-05 10:10:00,106.69,106.69,106.49,106.51,4600.0,83.5015,83.5015,83.3449,83.3606,4600.0
2013-12-05 10:15:00,106.49,106.5,106.36,106.42,16500.0,83.3449,83.3528,83.2432,83.2902,16500.0
2013-12-05 10:20:00,106.35,106.35,106.04,106.08,8200.0,83.2354,83.2354,82.9927,83.0241,8200.0
2013-12-05 10:25:00,106.05,106.12,105.99,106.07,12000.0,83.0006,83.0554,82.9536,83.0162,12000.0
2013-12-05 10:30:00,106.07,106.22,106.07,106.09,10900.0,83.0162,83.1336,83.0162,83.0319,10900.0
2013-12-05 10:35:00,106.1,106.22,106.07,106.21,9300.0,83.0397,83.1336,83.0162,83.1258,9300.0
2013-12-05 10:40:00,106.22,106.22,105.87,105.87,5300.0,83.1336,83.1336,82.8597,82.8597,5300.0
2013-12-05 10:45:00,105.88,105.89,105.68,105.78,6700.0,82.8675,82.8753,82.711,82.7893,6700.0
2013-12-05 10:50:00,105.81,105.95,105.79,105.88,8600.0,82.8127,82.9223,82.7971,82.8675,8600.0
2013-12-05 10:55:00,105.88,105.92,105.84,105.87,7300.0,82.8675,82.8988,82.8362,82.8597,7300.0
2013-12-05 11:00:00,105.88,106.08,105.76,106.08,12900.0,82.8675,83.0241,82.7736,83.0241,12900.0
2013-12-05 11:05:00,106.09,106.11,105.96,105.97,15300.0,83.0319,83.0475,82.9301,82.938,15300.0
2013-12-05 11:10:00,105.95,106.06,105.95,106.01,6000.0,82.9223,83.0084,82.9223,82.9693,6000.0
2013-12-05 11:15:00,105.98,106.1,105.96,106.05,5000.0,82.9458,83.0397,82.9301,83.0006,5000.0
2013-12-05 11:20:00,106.01,106.13,106.01,106.13,5300.0,82.9693,83.0632,82.9693,83.0632,5300.0
2013-12-05 11:25:00,106.12,106.13,106.03,106.03,7700.0,83.0554,83.0632,82.9849,82.9849,7700.0
2013-12-05 11:30:00,106.05,106.12,106.01,106.12,6400.0,83.0006,83.0554,82.9693,83.0554,6400.0
2013-12-05 11:35:00,106.11,106.11,105.98,106.07,11700.0,83.0475,83.0475,82.9458,83.0162,11700.0
2013-12-05 11:40:00,106.07,106.1,106.03,106.1,4000.0,83.0162,83.0397,82.9849,83.0397,4000.0
2013-12-05 11:45:00,106.1,106.1,105.98,106.03,4200.0,83.0397,83.0397,82.9458,82.9849,4200.0
2013-12-05 11:50:00,106.02,106.2,106.01,106.2,5600.0,82.9771,83.118,82.9693,83.118,5600.0
2013-12-05 11:55:00,106.22,106.22,106.11,106.18,2600.0,83.1336,83.1336,83.0475,83.1023,2600.0
2013-12-05 12:00:00,106.18,106.36,106.18,106.36,4800.0,83.1023,83.2432,83.1023,83.2432,4800.0
2013-12-05 12:05:00,106.37,106.39,106.32,106.32,5200.0,83.251,83.2667,83.2119,83.2119,5200.0
2013-12-05 12:10:00,106.31,106.47,106.3,106.47,4500.0,83.2041,83.3293,83.1962,83.3293,4500.0
2013-12-05 12:15:00,106.45,106.45,106.31,106.31,7700.0,83.3136,83.3136,83.2041,83.2041,7700.0
2013-12-05 12:20:00,106.3,106.3,106.24,106.27,5000.0,83.1962,83.1962,83.1493,83.1728,5000.0
2013-12-05 12:25:00,106.29,106.38,106.28,106.3,4800.0,83.1884,83.2588,83.1806,83.1962,4800.0
2013-12-05 12:30:00,106.31,106.33,106.21,106.22,5600.0,83.2041,83.2197,83.1258,83.1336,5600.0
2013-12-05 12:35:00,106.21,106.32,106.19,106.32,4700.0,83.1258,83.2119,83.1101,83.2119,4700.0
2013-12-05 12:40:00,106.33,106.42,106.31,106.38,4700.0,83.2197,83.2902,83.2041,83.2588,4700.0
2013-12-05 12:45:00,106.41,106.44,106.35,106.35,3600.0,83.2823,83.3058,83.2354,83.2354,3600.0
2013-12-05 12:50:00,106.35,106.38,106.35,106.37,4300.0,83.2354,83.2588,83.2354,83.251,4300.0
2013-12-05 12:55:00,106.37,106.43,106.34,106.36,7200.0,83.251,83.298,83.2275,83.2432,7200.0
2013-12-05 13:00:00,106.36,106.44,106.36,106.41,5700.0,83.2432,83.3058,83.2432,83.2823,5700.0
2013-12-05 13:05:00,106.41,106.48,106.41,106.46,4200.0,83.2823,83.3371,83.2823,83.3215,4200.0
2013-12-05 13:10:00,106.46,106.47,106.39,106.39,2000.0,83.3215,83.3293,83.2667,83.2667,2000.0
2013-12-05 13:15:00,106.37,106.37,106.3,106.31,2800.0,83.251,83.251,83.1962,83.2041,2800.0
2013-12-05 13:20:00,106.26,106.31,106.22,106.27,5100.0,83.1649,83.2041,83.1336,83.1728,5100.0
2013-12-05 13:25:00,106.27,106.27,106.2,106.24,7000.0,83.1728,83.1728,83.118,83.1493,7000.0
2013-12-05 13:30:00,106.24,106.26,106.22,106.22,2500.0,83.1493,83.1649,83.1336,83.1336,2500.0
2013-12-05 13:35:00,106.23,106.33,106.23,106.33,2200.0,83.1415,83.2197,83.1415,83.2197,2200.0
2013-12-05 13:40:00,106.34,106.34,106.24,106.28,3800.0,83.2275,83.2275,83.1493,83.1806,3800.0
2013-12-05 13:45:00,106.28,106.28,106.21,106.26,3600.0,83.1806,83.1806,83.1258,83.1649,3600.0
2013-12-05 13:50:00,106.26,106.31,106.21,106.31,6600.0,83.1649,83.2041,83.1258,83.2041,6600.0
2013-12-05 13:55:00,106.3,106.36,106.29,106.35,4000.0,83.1962,83.2432,83.1884,83.2354,4000.0
2013-12-05 14:00:00,106.34,106.46,106.34,106.39,5400.0,83.2275,83.3215,83.2275,83.2667,5400.0
2013-12-05 14:05:00,106.4,106.48,106.36,106.36,5500.0,83.2745,83.3371,83.2432,83.2432,5500.0
2013-12-05 14:10:00,106.37,106.38,106.23,106.23,5000.0,83.251,83.2588,83.1415,83.1415,5000.0
2013-12-05 14:15:00,106.25,106.29,106.16,106.29,5100.0,83.1571,83.1884,83.0867,83.1884,5100.0
2013-12-05 14:20:00,106.3,106.33,106.28,106.28,2200.0,83.1962,83.2197,83.1806,83.1806,2200.0
2013-12-05 14:25:00,106.26,106.36,106.23,106.34,5600.0,83.1649,83.2432,83.1415,83.2275,5600.0
2013-12-05 14:30:00,106.34,106.4,106.29,106.29,4900.0,83.2275,83.2745,83.1884,83.1884,4900.0
2013-12-05 14:35:00,106.29,106.4,106.28,106.4,4200.0,83.1884,83.2745,83.1806,83.2745,4200.0
2013-12-05 14:40:00,106.41,106.44,106.36,106.4,6200.0,83.2823,83.3058,83.2432,83.2745,6200.0
2013-12-05 14:45:00,106.37,106.42,106.34,106.36,4400.0,83.251,83.2902,83.2275,83.2432,4400.0
2013-12-05 14:50:00,106.34,106.34,106.18,106.18,6600.0,83.2275,83.2275,83.1023,83.1023,6600.0
2013-12-05 14:55:00,106.19,106.22,106.14,106.21,11600.0,83.1101,83.1336,83.071,83.1258,11600.0
2013-12-05 15:00:00,106.19,106.24,106.12,106.21,8400.0,83.1101,83.1493,83.0554,83.1258,8400.0
2013-12-05 15:05:00,106.22,106.28,106.17,106.24,6800.0,83.1336,83.1806,83.0945,83.1493,6800.0
2013-12-05 15:10:00,106.25,106.29,106.13,106.26,9600.0,83.1571,83.1884,83.0632,83.1649,9600.0
2013-12-05 15:15:00,106.26,106.29,106.2,106.29,8700.0,83.1649,83.1884,83.118,83.1884,8700.0
2013-12-05 15:20:00,106.27,106.3,106.2,106.29,9200.0,83.1728,83.1962,83.118,83.1884,9200.0
2013-12-05 15:25:00,106.3,106.38,106.27,106.27,5800.0,83.1962,83.2588,83.1728,83.1728,5800.0
2013-12-05 15:30:00,106.24,106.43,106.22,106.4,14200.0,83.1493,83.298,83.1336,83.2745,14200.0
2013-12-05 15:35:00,106.4,106.47,106.36,106.42,12700.0,83.2745,83.3293,83.2432,83.2902,12700.0
2013-12-05 15:40:00,106.42,106.42,106.16,106.16,20500.0,83.2902,83.2902,83.0867,83.0867,20500.0
2013-12-05 15:45:00,106.17,106.17,106.03,106.06,36100.0,83.0945,83.0945,82.9849,83.0084,36100.0
2013-12-05 15:50:00,106.07,106.21,106.02,106.16,30600.0,83.0162,83.1258,82.9771,83.0867,30600.0
2013-12-05 15:55:00,106.15,106.24,106.08,106.24,97400.0,83.0788,83.1493,83.0241,83.1493,97400.0
2013-12-06 09:30:00,107.73,108.11,107.69,108.04,13000.0,84.3154,84.6128,84.2841,84.5581,13000.0
2013-12-06 09:35:00,108.06,108.23,107.93,107.97,8400.0,84.5737,84.7068,84.472,84.5033,8400.0
2013-12-06 09:40:00,108.03,108.23,107.97,108.08,18200.0,84.5502,84.7068,84.5033,84.5894,18200.0
2013-12-06 09:45:00,108.08,108.17,108.01,108.01,5500.0,84.5894,84.6598,84.5346,84.5346,5500.0
2013-12-06 09:50:00,108.01,108.22,107.85,108.16,13300.0,84.5346,84.6989,84.4094,84.652,13300.0
2013-12-06 09:55:00,108.32,108.36,108.14,108.14,7200.0,84.7772,84.8085,84.6363,84.6363,7200.0
2013-12-06 10:00:00,108.18,108.33,107.94,108.18,8600.0,84.6676,84.785,84.4798,84.6676,8600.0
2013-12-06 10:05:00,108.16,108.24,107.97,108.15,8300.0,84.652,84.7146,84.5033,84.6441,8300.0
2013-12-06 10:10:00,108.24,108.25,108.14,108.19,6200.0,84.7146,84.7224,84.6363,84.6755,6200.0
2013-12-06 10:15:00,108.19,108.27,108.14,108.25,6800.0,84.6755,84.7381,84.6363,84.7224,6800.0
2013-12-06 10:20:00,108.25,108.34,108.07,108.07,5400.0,84.7224,84.7929,84.5815,84.5815,5400.0
2013-12-06 10:25:00,108.09,108.18,107.97,107.98,7100.0,84.5972,84.6676,84.5033,84.5111,7100.0
2013-12-06 10:30:00,107.98,108.0,107.83,107.97,16500.0,84.5111,84.5268,84.3937,84.5033,16500.0
2013-12-06 10:35:00,107.97,108.06,107.93,107.97,4500.0,84.5033,84.5737,84.472,84.5033,4500.0
2013-12-06 10:40:00,107.95,108.06,107.85,107.91,4700.0,84.4876,84.5737,84.4094,84.4563,4700.0
2013-12-06 10:45:00,107.91,108.11,107.89,108.0,7800.0,84.4563,84.6128,84.4407,84.5268,7800.0
2013-12-06 10:50:00,108.0,108.19,108.0,108.19,4200.0,84.5268,84.6755,84.5268,84.6755,4200.0
2013-12-06 10:55:00,108.15,108.28,108.12,108.12,7100.0,84.6441,84.7459,84.6207,84.6207,7100.0
2013-12-06 11:00:00,108.13,108.4,108.13,108.32,4800.0,84.6285,84.8398,84.6285,84.7772,4800.0
2013-12-06 11:05:00,108.3,108.41,108.23,108.38,3600.0,84.7615,84.8476,84.7068,84.8242,3600.0
2013-12-06 11:10:00,108.39,108.43,108.31,108.43,2100.0,84.832,84.8633,84.7694,84.8633,2100.0
2013-12-06 11:15:00,108.42,108.43,108.31,108.35,13100.0,84.8555,84.8633,84.7694,84.8007,13100.0
2013-12-06 11:20:00,108.36,108.5,108.36,108.38,5700.0,84.8085,84.9181,84.8085,84.8242,5700.0
2013-12-06 11:25:00,108.36,108.41,108.34,108.34,10100.0,84.8085,84.8476,84.7929,84.7929,10100.0
2013-12-06 11:30:00,108.36,108.64,108.35,108.57,6600.0,84.8085,85.0277,84.8007,84.9729,6600.0
2013-12-06 11:35:00,108.56,108.61,108.5,108.54,7900.0,84.965,85.0042,84.9181,84.9494,7900.0
2013-12-06 11:40:00,108.54,108.59,108.52,108.58,6600.0,84.9494,84.9885,84.9337,84.9807,6600.0
2013-12-06 11:45:00,108.58,108.77,108.53,108.72,49000.0,84.9807,85.1294,84.9416,85.0903,49000.0
2013-12-06 11:50:00,108.73,108.76,108.59,108.6,5100.0,85.0981,85.1216,84.9885,84.9963,5100.0
2013-12-06 11:55:00,108.59,108.7,108.55,108.67,2800.0,84.9885,85.0746,84.9572,85.0511,2800.0
2013-12-06 12:00:00,108.67,108.81,108.67,108.81,17500.0,85.0511,85.1607,85.0511,85.1607,17500.0
2013-12-06 12:05:00,108.83,108.85,108.72,108.73,10400.0,85.1764,85.192,85.0903,85.0981,10400.0
2013-12-06 12:10:00,108.69,108.69,108.67,108.68,4100.0,85.0668,85.0668,85.0511,85.059,4100.0
2013-12-06 12:15:00,108.69,108.69,108.62,108.68,5600.0,85.0668,85.0668,85.012,85.059,5600.0
2013-12-06 12:20:00,108.71,108.82,108.68,108.8,32600.0,85.0824,85.1685,85.059,85.1529,32600.0
2013-12-06 12:25:00,108.83,108.84,108.79,108.79,16800.0,85.1764,85.1842,85.145,85.145,16800.0
2013-12-06 12:30:00,108.82,108.85,108.79,108.85,2200.0,85.1685,85.192,85.145,85.192,2200.0
2013-12-06 12:35:00,108.85,108.95,108.83,108.93,4600.0,85.192,85.2703,85.1764,85.2546,4600.0
2013-12-06 12:40:00,108.94,108.96,108.8,108.9,10700.0,85.2624,85.2781,85.1529,85.2311,10700.0
2013-12-06 12:45:00,108.83,108.85,108.81,108.82,6400.0,85.1764,85.192,85.1607,85.1685,6400.0
2013-12-06 12:50:00,108.83,108.91,108.83,108.87,3100.0,85.1764,85.239,85.1764,85.2077,3100.0
2013-12-06 12:55:00,108.86,108.89,108.84,108.84,8600.0,85.1998,85.2233,85.1842,85.1842,8600.0
2013-12-06 13:00:00,108.85,108.92,108.85,108.91,6700.0,85.192,85.2468,85.192,85.239,6700.0
2013-12-06 13:05:00,108.91,108.93,108.86,108.86,1500.0,85.239,85.2546,85.1998,85.1998,1500.0
2013-12-06 13:10:00,108.84,108.84,108.71,108.71,6600.0,85.1842,85.1842,85.0824,85.0824,6600.0
2013-12-06 13:15:00,108.69,108.82,108.69,108.82,4100.0,85.0668,85.1685,85.0668,85.1685,4100.0
2013-12-06 13:20:00,108.84,108.9,108.84,108.88,9400.0,85.1842,85.2311,85.1842,85.2155,9400.0
2013-12-06 13:25:00,108.88,108.92,108.88,108.92,1600.0,85.2155,85.2468,85.2155,85.2468,1600.0
2013-12-06 13:30:00,108.95,108.95,108.89,108.89,800.0,85.2703,85.2703,85.2233,85.2233,800.0
2013-12-06 13:35:00,108.91,109.05,108.91,109.03,10700.0,85.239,85.3485,85.239,85.3329,10700.0
2013-12-06 13:40:00,109.04,109.15,109.01,109.13,7000.0,85.3407,85.4268,85.3172,85.4112,7000.0
2013-12-06 13:45:00,109.16,109.22,109.08,109.17,8900.0,85.4346,85.4816,85.372,85.4425,8900.0
2013-12-06 13:50:00,109.16,109.17,109.04,109.08,5500.0,85.4346,85.4425,85.3407,85.372,5500.0
2013-12-06 13:55:00,109.09,109.12,109.04,109.06,7000.0,85.3798,85.4033,85.3407,85.3564,7000.0
2013-12-06 14:00:00,109.06,109.13,109.02,109.02,4900.0,85.3564,85.4112,85.3251,85.3251,4900.0
2013-12-06 14:05:00,109.02,109.16,109.02,109.16,8100.0,85.3251,85.4346,85.3251,85.4346,8100.0
2013-12-06 14:10:00,109.16,109.19,109.13,109.15,8500.0,85.4346,85.4581,85.4112,85.4268,8500.0
2013-12-06 14:15:00,109.15,109.18,109.12,109.12,5200.0,85.4268,85.4503,85.4033,85.4033,5200.0
2013-12-06 14:20:00,109.13,109.16,109.12,109.13,6800.0,85.4112,85.4346,85.4033,85.4112,6800.0
2013-12-06 14:25:00,109.14,109.2,109.11,109.11,16600.0,85.419,85.4659,85.3955,85.3955,16600.0
2013-12-06 14:30:00,109.13,109.16,109.07,109.16,7200.0,85.4112,85.4346,85.3642,85.4346,7200.0
2013-12-06 14:35:00,109.16,109.19,109.15,109.19,2900.0,85.4346,85.4581,85.4268,85.4581,2900.0
2013-12-06 14:40:00,109.19,109.19,109.06,109.06,15100.0,85.4581,85.4581,85.3564,85.3564,15100.0
2013-12-06 14:45:00,109.07,109.09,109.04,109.09,5700.0,85.3642,85.3798,85.3407,85.3798,5700.0
2013-12-06 14:50:00,109.12,109.12,109.06,109.06,4100.0,85.4033,85.4033,85.3564,85.3564,4100.0
2013-12-06 14:55:00,109.05,109.1,109.01,109.1,4800.0,85.3485,85.3877,85.3172,85.3877,4800.0
2013-12-06 15:00:00,109.1,109.1,108.99,109.0,3600.0,85.3877,85.3877,85.3016,85.3094,3600.0
2013-12-06 15:05:00,109.01,109.04,108.96,108.96,4600.0,85.3172,85.3407,85.2781,85.2781,4600.0
2013-12-06 15:10:00,108.96,108.96,108.88,108.88,10900.0,85.2781,85.2781,85.2155,85.2155,10900.0
2013-12-06 15:15:00,108.88,108.92,108.86,108.89,9600.0,85.2155,85.2468,85.1998,85.2233,9600.0
2013-12-06 15:20:00,108.9,108.96,108.87,108.88,8900.0,85.2311,85.2781,85.2077,85.2155,8900.0
2013-12-06 15:25:00,108.88,108.88,108.81,108.81,10800.0,85.2155,85.2155,85.1607,85.1607,10800.0
2013-12-06 15:30:00,108.84,108.96,108.84,108.96,18000.0,85.1842,85.2781,85.1842,85.2781,18000.0
2013-12-06 15:35:00,108.93,108.95,108.74,108.79,12800.0,85.2546,85.2703,85.1059,85.145,12800.0
2013-12-06 15:40:00,108.8,108.89,108.78,108.78,10600.0,85.1529,85.2233,85.1372,85.1372,10600.0
2013-12-06 15:45:00,108.76,108.86,108.73,108.84,23600.0,85.1216,85.1998,85.0981,85.1842,23600.0
2013-12-06 15:50:00,108.83,108.95,108.82,108.94,28600.0,85.1764,85.2703,85.1685,85.2624,28600.0
2013-12-06 15:55:00,108.93,109.06,108.88,108.99,79600.0,85.2546,85.3564,85.2155,85.3016,79600.0
2013-12-09 09:30:00,109.03,109.34,108.64,108.95,48200.0,85.3329,85.5755,85.0277,85.2703,48200.0
2013-12-09 09:35:00,109.04,109.12,108.76,108.97,16100.0,85.3407,85.4033,85.1216,85.2859,16100.0
2013-12-09 09:40:00,108.98,109.1,108.88,108.96,13400.0,85.2938,85.3877,85.2155,85.2781,13400.0
2013-12-09 09:45:00,109.03,109.11,108.91,108.98,18400.0,85.3329,85.3955,85.239,85.2938,18400.0
2013-12-09 09:50:00,108.99,109.34,108.98,109.29,45200.0,85.3016,85.5755,85.2938,85.5364,45200.0
2013-12-09 09:55:00,109.3,109.81,109.28,109.75,46000.0,85.5442,85.9434,85.5285,85.8964,46000.0
2013-12-09 10:00:00,109.8,109.81,109.52,109.54,10800.0,85.9355,85.9434,85.7164,85.732,10800.0
2013-12-09 10:05:00,109.51,109.55,109.34,109.39,19600.0,85.7086,85.7399,85.5755,85.6146,19600.0
2013-12-09 10:10:00,109.37,109.59,109.34,109.52,28200.0,85.599,85.7712,85.5755,85.7164,28200.0
2013-12-09 10:15:00,109.5,109.54,109.43,109.46,8100.0,85.7007,85.732,85.6459,85.6694,8100.0
2013-12-09 10:20:00,109.43,109.49,109.37,109.39,46000.0,85.6459,85.6929,85.599,85.6146,46000.0
2013-12-09 10:25:00,109.37,109.46,109.32,109.42,12500.0,85.599,85.6694,85.5599,85.6381,12500.0
2013-12-09 10:30:00,109.42,109.56,109.35,109.35,18500.0,85.6381,85.7477,85.5833,85.5833,18500.0
2013-12-09 10:35:00,109.35,109.64,109.35,109.61,48600.0,85.5833,85.8103,85.5833,85.7868,48600.0
2013-12-09 10:40:00,109.61,109.61,109.45,109.56,6500.0,85.7868,85.7868,85.6616,85.7477,6500.0
2013-12-09 10:45:00,109.56,109.56,109.4,109.47,22800.0,85.7477,85.7477,85.6225,85.6773,22800.0
2013-12-09 10:50:00,109.44,109.58,109.43,109.58,5400.0,85.6538,85.7633,85.6459,85.7633,5400.0
2013-12-09 10:55:00,109.6,109.65,109.44,109.44,14700.0,85.779,85.8181,85.6538,85.6538,14700.0
2013-12-09 11:00:00,109.44,109.5,109.44,109.49,11600.0,85.6538,85.7007,85.6538,85.6929,11600.0
2013-12-09 11:05:00,109.48,109.49,109.39,109.44,48200.0,85.6851,85.6929,85.6146,85.6538,48200.0
2013-12-09 11:10:00,109.44,109.59,109.39,109.59,15600.0,85.6538,85.7712,85.6146,85.7712,15600.0
2013-12-09 11:15:00,109.61,109.67,109.42,109.45,23200.0,85.7868,85.8338,85.6381,85.6616,23200.0
2013-12-09 11:20:00,109.45,109.62,109.43,109.52,38500.0,85.6616,85.7947,85.6459,85.7164,38500.0
2013-12-09 11:25:00,109.52,109.6,109.5,109.54,19300.0,85.7164,85.779,85.7007,85.732,19300.0
2013-12-09 11:30:00,109.54,109.63,109.54,109.57,9900.0,85.732,85.8025,85.732,85.7555,9900.0
2013-12-09 11:35:00,109.53,109.7,109.53,109.62,10000.0,85.7242,85.8573,85.7242,85.7947,10000.0
2013-12-09 11:40:00,109.62,109.74,109.59,109.68,7300.0,85.7947,85.8886,85.7712,85.8416,7300.0
2013-12-09 11:45:00,109.73,109.8,109.72,109.79,2900.0,85.8807,85.9355,85.8729,85.9277,2900.0
2013-12-09 11:50:00,109.8,109.89,109.7,109.72,6700.0,85.9355,86.006,85.8573,85.8729,6700.0
2013-12-09 11:55:00,109.72,109.75,109.72,109.75,3800.0,85.8729,85.8964,85.8729,85.8964,3800.0
2013-12-09 12:00:00,109.71,109.83,109.71,109.8,3000.0,85.8651,85.959,85.8651,85.9355,3000.0
2013-12-09 12:05:00,109.77,109.81,109.76,109.8,6500.0,85.9121,85.9434,85.9042,85.9355,6500.0
2013-12-09 12:10:00,109.81,109.81,109.7,109.73,5100.0,85.9434,85.9434,85.8573,85.8807,5100.0
2013-12-09 12:15:00,109.73,109.79,109.7,109.75,6100.0,85.8807,85.9277,85.8573,85.8964,6100.0
2013-12-09 12:20:00,109.76,109.79,109.73,109.74,6900.0,85.9042,85.9277,85.8807,85.8886,6900.0
2013-12-09 12:25:00,109.73,109.74,109.7,109.7,4700.0,85.8807,85.8886,85.8573,85.8573,4700.0
2013-12-09 12:30:00,109.7,109.75,109.7,109.75,4700.0,85.8573,85.8964,85.8573,85.8964,4700.0
2013-12-09 12:35:00,109.75,109.78,109.73,109.78,5100.0,85.8964,85.9199,85.8807,85.9199,5100.0
2013-12-09 12:40:00,109.78,109.88,109.76,109.88,6400.0,85.9199,85.9981,85.9042,85.9981,6400.0
2013-12-09 12:45:00,109.85,109.85,109.79,109.79,6800.0,85.9747,85.9747,85.9277,85.9277,6800.0
2013-12-09 12:50:00,109.82,109.82,109.75,109.75,4600.0,85.9512,85.9512,85.8964,85.8964,4600.0
2013-12-09 12:55:00,109.76,109.78,109.74,109.76,4500.0,85.9042,85.9199,85.8886,85.9042,4500.0
2013-12-09 13:00:00,109.76,109.79,109.7,109.7,5200.0,85.9042,85.9277,85.8573,85.8573,5200.0
2013-12-09 13:05:00,109.68,109.68,109.6,109.65,5500.0,85.8416,85.8416,85.779,85.8181,5500.0
2013-12-09 13:10:00,109.65,109.66,109.62,109.63,7200.0,85.8181,85.826,85.7947,85.8025,7200.0
2013-12-09 13:15:00,109.64,109.67,109.64,109.64,6200.0,85.8103,85.8338,85.8103,85.8103,6200.0
2013-12-09 13:20:00,109.65,109.7,109.65,109.67,7700.0,85.8181,85.8573,85.8181,85.8338,7700.0
2013-12-09 13:25:00,109.68,109.77,109.68,109.7,6300.0,85.8416,85.9121,85.8416,85.8573,6300.0
2013-12-09 13:30:00,109.7,109.73,109.68,109.7,3700.0,85.8573,85.8807,85.8416,85.8573,3700.0
2013-12-09 13:35:00,109.7,109.7,109.62,109.64,4200.0,85.8573,85.8573,85.7947,85.8103,4200.0
2013-12-09 13:40:00,109.64,109.64,109.56,109.59,10500.0,85.8103,85.8103,85.7477,85.7712,10500.0
2013-12-09 13:45:00,109.59,109.6,109.53,109.58,6200.0,85.7712,85.779,85.7242,85.7633,6200.0
2013-12-09 13:50:00,109.59,109.59,109.44,109.45,6200.0,85.7712,85.7712,85.6538,85.6616,6200.0
2013-12-09 13:55:00,109.45,109.51,109.45,109.47,7100.0,85.6616,85.7086,85.6616,85.6773,7100.0
2013-12-09 14:00:00,109.48,109.48,109.39,109.43,7000.0,85.6851,85.6851,85.6146,85.6459,7000.0
2013-12-09 14:05:00,109.45,109.45,109.36,109.36,8400.0,85.6616,85.6616,85.5912,85.5912,8400.0
2013-12-09 14:10:00,109.35,109.39,109.34,109.36,5200.0,85.5833,85.6146,85.5755,85.5912,5200.0
2013-12-09 14:15:00,109.37,109.39,109.3,109.31,9100.0,85.599,85.6146,85.5442,85.552,9100.0
2013-12-09 14:20:00,109.31,109.32,109.24,109.24,7800.0,85.552,85.5599,85.4972,85.4972,7800.0
2013-12-09 14:25:00,109.24,109.35,109.22,109.34,7700.0,85.4972,85.5833,85.4816,85.5755,7700.0
2013-12-09 14:30:00,109.36,109.39,109.34,109.36,9100.0,85.5912,85.6146,85.5755,85.5912,9100.0
2013-12-09 14:35:00,109.36,109.36,109.24,109.25,10500.0,85.5912,85.5912,85.4972,85.5051,10500.0
2013-12-09 14:40:00,109.24,109.31,109.23,109.24,12700.0,85.4972,85.552,85.4894,85.4972,12700.0
2013-12-09 14:45:00,109.24,109.31,109.21,109.27,12200.0,85.4972,85.552,85.4738,85.5207,12200.0
2013-12-09 14:50:00,109.3,109.3,109.21,109.21,20800.0,85.5442,85.5442,85.4738,85.4738,20800.0
2013-12-09 14:55:00,109.2,109.22,109.1,109.12,33100.0,85.4659,85.4816,85.3877,85.4033,33100.0
2013-12-09 15:00:00,109.14,109.17,109.11,109.15,39700.0,85.419,85.4425,85.3955,85.4268,39700.0
2013-12-09 15:05:00,109.15,109.15,109.01,109.08,43000.0,85.4268,85.4268,85.3172,85.372,43000.0
2013-12-09 15:10:00,109.1,109.2,109.1,109.18,18100.0,85.3877,85.4659,85.3877,85.4503,18100.0
2013-12-09 15:15:00,109.2,109.2,109.06,109.13,40100.0,85.4659,85.4659,85.3564,85.4112,40100.0
2013-12-09 15:20:00,109.14,109.2,109.1,109.1,18800.0,85.419,85.4659,85.3877,85.3877,18800.0
2013-12-09 15:25:00,109.09,109.13,109.0,109.09,27000.0,85.3798,85.4112,85.3094,85.3798,27000.0
2013-12-09 15:30:00,109.1,109.13,109.01,109.01,23300.0,85.3877,85.4112,85.3172,85.3172,23300.0
2013-12-09 15:35:00,109.01,109.1,109.0,109.08,18800.0,85.3172,85.3877,85.3094,85.372,18800.0
2013-12-09 15:40:00,109.08,109.11,109.0,109.06,30700.0,85.372,85.3955,85.3094,85.3564,30700.0
2013-12-09 15:45:00,109.06,109.06,108.97,108.99,54200.0,85.3564,85.3564,85.2859,85.3016,54200.0
2013-12-09 15:50:00,108.99,108.99,108.95,108.96,32300.0,85.3016,85.3016,85.2703,85.2781,32300.0
2013-12-09 15:55:00,108.96,109.0,108.92,109.0,128500.0,85.2781,85.3094,85.2468,85.3094,128500.0
2013-12-10 09:30:00,108.7,108.7,107.88,108.12,109000.0,85.0746,85.0746,84.4328,84.6207,109000.0
2013-12-10 09:35:00,108.11,108.22,107.94,108.05,38200.0,84.6128,84.6989,84.4798,84.5659,38200.0
2013-12-10 09:40:00,108.08,108.24,107.93,107.95,24500.0,84.5894,84.7146,84.472,84.4876,24500.0
2013-12-10 09:45:00,107.95,108.13,107.92,108.0,22600.0,84.4876,84.6285,84.4641,84.5268,22600.0
2013-12-10 09:50:00,108.09,108.09,107.46,107.49,48700.0,84.5972,84.5972,84.1041,84.1276,48700.0
2013-12-10 09:55:00,107.48,107.79,107.41,107.72,22200.0,84.1198,84.3624,84.065,84.3076,22200.0
2013-12-10 10:00:00,107.73,108.09,107.64,107.94,21500.0,84.3154,84.5972,84.245,84.4798,21500.0
2013-12-10 10:05:00,107.92,108.13,107.84,108.04,26800.0,84.4641,84.6285,84.4015,84.5581,26800.0
2013-12-10 10:10:00,108.06,108.09,107.88,107.98,41300.0,84.5737,84.5972,84.4328,84.5111,41300.0
2013-12-10 10:15:00,108.01,108.03,107.82,107.92,69800.0,84.5346,84.5502,84.3859,84.4641,69800.0
2013-12-10 10:20:00,107.95,108.08,107.93,108.01,12900.0,84.4876,84.5894,84.472,84.5346,12900.0
2013-12-10 10:25:00,107.97,108.04,107.85,107.9,29600.0,84.5033,84.5581,84.4094,84.4485,29600.0
2013-12-10 10:30:00,107.89,108.1,107.88,107.93,31200.0,84.4407,84.605,84.4328,84.472,31200.0
2013-12-10 10:35:00,107.97,108.23,107.97,108.06,35600.0,84.5033,84.7068,84.5033,84.5737,35600.0
2013-12-10 10:40:00,108.1,108.12,107.96,108.02,11200.0,84.605,84.6207,84.4954,84.5424,11200.0
2013-12-10 10:45:00,108.04,108.13,108.0,108.08,48900.0,84.5581,84.6285,84.5268,84.5894,48900.0
2013-12-10 10:50:00,108.08,108.1,107.89,107.93,66500.0,84.5894,84.605,84.4407,84.472,66500.0
2013-12-10 10:55:00,107.93,108.16,107.91,108.07,67000.0,84.472,84.652,84.4563,84.5815,67000.0
2013-12-10 11:00:00,108.08,108.16,108.03,108.12,16800.0,84.5894,84.652,84.5502,84.6207,16800.0
2013-12-10 11:05:00,108.1,108.29,108.02,108.28,21100.0,84.605,84.7537,84.5424,84.7459,21100.0
2013-12-10 11:10:00,108.3,108.3,108.13,108.22,19200.0,84.7615,84.7615,84.6285,84.6989,19200.0
2013-12-10 11:15:00,108.22,108.25,108.19,108.19,18800.0,84.6989,84.7224,84.6755,84.6755,18800.0
2013-12-10 11:20:00,108.17,108.18,108.09,108.1,9700.0,84.6598,84.6676,84.5972,84.605,9700.0
2013-12-10 11:25:00,108.12,108.19,108.1,108.1,11100.0,84.6207,84.6755,84.605,84.605,11100.0
2013-12-10 11:30:00,108.1,108.11,108.0,108.09,20700.0,84.605,84.6128,84.5268,84.5972,20700.0
2013-12-10 11:35:00,108.06,108.16,108.06,108.13,11000.0,84.5737,84.652,84.5737,84.6285,11000.0
2013-12-10 11:40:00,108.13,108.21,108.13,108.16,7100.0,84.6285,84.6911,84.6285,84.652,7100.0
2013-12-10 11:45:00,108.15,108.19,108.04,108.09,10500.0,84.6441,84.6755,84.5581,84.5972,10500.0
2013-12-10 11:50:00,108.04,108.09,107.96,108.09,10300.0,84.5581,84.5972,84.4954,84.5972,10300.0
2013-12-10 11:55:00,108.06,108.12,108.05,108.11,7000.0,84.5737,84.6207,84.5659,84.6128,7000.0
2013-12-10 12:00:00,108.08,108.1,107.97,108.1,12600.0,84.5894,84.605,84.5033,84.605,12600.0
2013-12-10 12:05:00,108.11,108.11,107.96,108.01,10200.0,84.6128,84.6128,84.4954,84.5346,10200.0
2013-12-10 12:10:00,108.03,108.17,108.02,108.15,7200.0,84.5502,84.6598,84.5424,84.6441,7200.0
2013-12-10 12:15:00,108.17,108.22,108.15,108.21,5600.0,84.6598,84.6989,84.6441,84.6911,5600.0
2013-12-10 12:20:00,108.2,108.21,108.12,108.15,7200.0,84.6833,84.6911,84.6207,84.6441,7200.0
2013-12-10 12:25:00,108.16,108.23,108.13,108.21,9300.0,84.652,84.7068,84.6285,84.6911,9300.0
2013-12-10 12:30:00,108.21,108.31,108.21,108.28,12100.0,84.6911,84.7694,84.6911,84.7459,12100.0
2013-12-10 12:35:00,108.28,108.29,108.19,108.19,15600.0,84.7459,84.7537,84.6755,84.6755,15600.0
2013-12-10 12:40:00,108.22,108.32,108.19,108.32,8500.0,84.6989,84.7772,84.6755,84.7772,8500.0
2013-12-10 12:45:00,108.3,108.34,108.26,108.33,7100.0,84.7615,84.7929,84.7302,84.785,7100.0
2013-12-10 12:50:00,108.34,108.41,108.32,108.37,6900.0,84.7929,84.8476,84.7772,84.8163,6900.0
2013-12-10 12:55:00,108.39,108.45,108.36,108.39,7500.0,84.832,84.8789,84.8085,84.832,7500.0
2013-12-10 13:00:00,108.37,108.4,108.35,108.39,6000.0,84.8163,84.8398,84.8007,84.832,6000.0
2013-12-10 13:05:00,108.4,108.46,108.4,108.42,4700.0,84.8398,84.8868,84.8398,84.8555,4700.0
2013-12-10 13:10:00,108.42,108.42,108.36,108.39,7800.0,84.8555,84.8555,84.8085,84.832,7800.0
2013-12-10 13:15:00,108.41,108.44,108.35,108.35,7100.0,84.8476,84.8711,84.8007,84.8007,7100.0
2013-12-10 13:20:00,108.36,108.41,108.35,108.41,3900.0,84.8085,84.8476,84.8007,84.8476,3900.0
2013-12-10 13:25:00,108.4,108.41,108.27,108.28,7400.0,84.8398,84.8476,84.7381,84.7459,7400.0
2013-12-10 13:30:00,108.29,108.31,108.27,108.28,4800.0,84.7537,84.7694,84.7381,84.7459,4800.0
2013-12-10 13:35:00,108.28,108.29,108.24,108.28,7400.0,84.7459,84.7537,84.7146,84.7459,7400.0
2013-12-10 13:40:00,108.29,108.29,108.23,108.24,9500.0,84.7537,84.7537,84.7068,84.7146,9500.0
2013-12-10 13:45:00,108.26,108.26,108.2,108.21,5200.0,84.7302,84.7302,84.6833,84.6911,5200.0
2013-12-10 13:50:00,108.23,108.24,108.11,108.12,12000.0,84.7068,84.7146,84.6128,84.6207,12000.0
2013-12-10 13:55:00,108.11,108.12,108.0,108.09,15600.0,84.6128,84.6207,84.5268,84.5972,15600.0
2013-12-10 14:00:00,108.1,108.13,108.07,108.12,10400.0,84.605,84.6285,84.5815,84.6207,10400.0
2013-12-10 14:05:00,108.12,108.14,108.09,108.14,12300.0,84.6207,84.6363,84.5972,84.6363,12300.0
2013-12-10 14:10:00,108.13,108.16,108.07,108.08,7500.0,84.6285,84.652,84.5815,84.5894,7500.0
2013-12-10 14:15:00,108.08,108.1,108.07,108.1,5200.0,84.5894,84.605,84.5815,84.605,5200.0
2013-12-10 14:20:00,108.1,108.17,108.09,108.12,5700.0,84.605,84.6598,84.5972,84.6207,5700.0
2013-12-10 14:25:00,108.1,108.14,108.08,108.13,11400.0,84.605,84.6363,84.5894,84.6285,11400.0
2013-12-10 14:30:00,108.14,108.14,108.11,108.11,8400.0,84.6363,84.6363,84.6128,84.6128,8400.0
2013-12-10 14:35:00,108.11,108.21,108.09,108.2,27000.0,84.6128,84.6911,84.5972,84.6833,27000.0
2013-12-10 14:40:00,108.2,108.21,108.16,108.17,7200.0,84.6833,84.6911,84.652,84.6598,7200.0
2013-12-10 14:45:00,108.17,108.17,108.07,108.11,11400.0,84.6598,84.6598,84.5815,84.6128,11400.0
2013-12-10 14:50:00,108.1,108.14,108.08,108.14,9500.0,84.605,84.6363,84.5894,84.6363,9500.0
2013-12-10 14:55:00,108.13,108.22,108.12,108.13,22700.0,84.6285,84.6989,84.6207,84.6285,22700.0
2013-12-10 15:00:00,108.13,108.16,108.04,108.04,57200.0,84.6285,84.652,84.5581,84.5581,57200.0
2013-12-10 15:05:00,108.04,108.15,107.99,108.15,28800.0,84.5581,84.6441,84.5189,84.6441,28800.0
2013-12-10 15:10:00,108.15,108.27,108.14,108.25,35100.0,84.6441,84.7381,84.6363,84.7224,35100.0
2013-12-10 15:15:00,108.25,108.28,108.2,108.22,14000.0,84.7224,84.7459,84.6833,84.6989,14000.0
2013-12-10 15:20:00,108.23,108.35,108.22,108.34,17400.0,84.7068,84.8007,84.6989,84.7929,17400.0
2013-12-10 15:25:00,108.35,108.41,108.31,108.33,15600.0,84.8007,84.8476,84.7694,84.785,15600.0
2013-12-10 15:30:00,108.33,108.33,108.27,108.28,20600.0,84.785,84.785,84.7381,84.7459,20600.0
2013-12-10 15:35:00,108.28,108.28,108.2,108.25,19100.0,84.7459,84.7459,84.6833,84.7224,19100.0
2013-12-10 15:40:00,108.26,108.32,108.25,108.31,25000.0,84.7302,84.7772,84.7224,84.7694,25000.0
2013-12-10 15:45:00,108.3,108.3,108.19,108.22,30800.0,84.7615,84.7615,84.6755,84.6989,30800.0
2013-12-10 15:50:00,108.21,108.24,108.16,108.17,20200.0,84.6911,84.7146,84.652,84.6598,20200.0
2013-12-10 15:55:00,108.16,108.22,108.15,108.19,52600.0,84.652,84.6989,84.6441,84.6755,52600.0
2013-12-11 09:30:00,108.24,108.62,108.13,108.5,19800.0,84.7146,85.012,84.6285,84.9181,19800.0
2013-12-11 09:35:00,108.43,108.54,108.24,108.3,13600.0,84.8633,84.9494,84.7146,84.7615,13600.0
2013-12-11 09:40:00,108.29,108.36,108.17,108.34,18700.0,84.7537,84.8085,84.6598,84.7929,18700.0
2013-12-11 09:45:00,108.34,108.35,107.96,108.2,18000.0,84.7929,84.8007,84.4954,84.6833,18000.0
2013-12-11 09:50:00,108.15,108.27,107.96,108.22,15200.0,84.6441,84.7381,84.4954,84.6989,15200.0
2013-12-11 09:55:00,108.27,108.3,108.12,108.27,16500.0,84.7381,84.7615,84.6207,84.7381,16500.0
2013-12-11 10:00:00,108.2,108.21,107.93,107.98,26400.0,84.6833,84.6911,84.472,84.5111,26400.0
2013-12-11 10:05:00,107.96,107.97,107.62,107.65,26900.0,84.4954,84.5033,84.2293,84.2528,26900.0
2013-12-11 10:10:00,107.65,107.83,107.63,107.73,16800.0,84.2528,84.3937,84.2372,84.3154,16800.0
2013-12-11 10:15:00,107.7,107.72,107.38,107.46,28400.0,84.292,84.3076,84.0415,84.1041,28400.0
2013-12-11 10:20:00,107.41,107.68,107.41,107.57,15900.0,84.065,84.2763,84.065,84.1902,15900.0
2013-12-11 10:25:00,107.61,107.61,107.38,107.4,16300.0,84.2215,84.2215,84.0415,84.0572,16300.0
2013-12-11 10:30:00,107.36,107.5,107.28,107.46,24000.0,84.0259,84.1354,83.9632,84.1041,24000.0
2013-12-11 10:35:00,107.46,107.58,107.45,107.5,8800.0,84.1041,84.198,84.0963,84.1354,8800.0
2013-12-11 10:40:00,107.5,107.62,107.48,107.52,11000.0,84.1354,84.2293,84.1198,84.1511,11000.0
2013-12-11 10:45:00,107.5,107.54,107.38,107.42,8000.0,84.1354,84.1667,84.0415,84.0728,8000.0
2013-12-11 10:50:00,107.42,107.48,107.34,107.36,9600.0,84.0728,84.1198,84.0102,84.0259,9600.0
2013-12-11 10:55:00,107.35,107.55,107.31,107.48,12600.0,84.018,84.1746,83.9867,84.1198,12600.0
2013-12-11 11:00:00,107.48,107.57,107.45,107.56,8900.0,84.1198,84.1902,84.0963,84.1824,8900.0
2013-12-11 11:05:00,107.58,107.6,107.5,107.52,9100.0,84.198,84.2137,84.1354,84.1511,9100.0
2013-12-11 11:10:00,107.53,107.62,107.49,107.57,12600.0,84.1589,84.2293,84.1276,84.1902,12600.0
2013-12-11 11:15:00,107.61,107.61,107.35,107.42,11000.0,84.2215,84.2215,84.018,84.0728,11000.0
2013-12-11 11:20:00,107.44,107.44,107.32,107.39,13300.0,84.0885,84.0885,83.9945,84.0493,13300.0
2013-12-11 11:25:00,107.39,107.41,107.32,107.32,7800.0,84.0493,84.065,83.9945,83.9945,7800.0
2013-12-11 11:30:00,107.32,107.32,107.1,107.18,14800.0,83.9945,83.9945,83.8224,83.885,14800.0
2013-12-11 11:35:00,107.17,107.21,107.1,107.12,8300.0,83.8771,83.9085,83.8224,83.838,8300.0
2013-12-11 11:40:00,107.14,107.18,107.06,107.06,8500.0,83.8537,83.885,83.7911,83.7911,8500.0
2013-12-11 11:45:00,107.02,107.1,107.0,107.06,20800.0,83.7597,83.8224,83.7441,83.7911,20800.0
2013-12-11 11:50:00,107.08,107.12,106.87,106.87,12200.0,83.8067,83.838,83.6424,83.6424,12200.0
2013-12-11 11:55:00,106.9,107.15,106.9,107.09,17100.0,83.6658,83.8615,83.6658,83.8145,17100.0
2013-12-11 12:00:00,107.12,107.12,106.92,106.93,40600.0,83.838,83.838,83.6815,83.6893,40600.0
2013-12-11 12:05:00,106.94,106.95,106.79,106.83,13000.0,83.6971,83.705,83.5797,83.611,13000.0
2013-12-11 12:10:00,106.85,106.97,106.78,106.79,13000.0,83.6267,83.7206,83.5719,83.5797,13000.0
2013-12-11 12:15:00,106.83,106.9,106.78,106.85,14800.0,83.611,83.6658,83.5719,83.6267,14800.0
2013-12-11 12:20:00,106.86,106.94,106.77,106.77,10600.0,83.6345,83.6971,83.5641,83.5641,10600.0
2013-12-11 12:25:00,106.8,106.84,106.75,106.82,7700.0,83.5876,83.6189,83.5484,83.6032,7700.0
2013-12-11 12:30:00,106.81,106.95,106.75,106.9,13700.0,83.5954,83.705,83.5484,83.6658,13700.0
2013-12-11 12:35:00,106.93,106.97,106.91,106.93,12900.0,83.6893,83.7206,83.6737,83.6893,12900.0
2013-12-11 12:40:00,106.93,106.97,106.82,106.9,24900.0,83.6893,83.7206,83.6032,83.6658,24900.0
2013-12-11 12:45:00,106.9,107.02,106.89,106.98,15200.0,83.6658,83.7597,83.658,83.7284,15200.0
2013-12-11 12:50:00,106.99,106.99,106.89,106.9,14200.0,83.7363,83.7363,83.658,83.6658,14200.0
2013-12-11 12:55:00,106.92,106.92,106.88,106.89,8800.0,83.6815,83.6815,83.6502,83.658,8800.0
2013-12-11 13:00:00,106.91,107.11,106.91,107.06,20400.0,83.6737,83.8302,83.6737,83.7911,20400.0
2013-12-11 13:05:00,107.07,107.11,107.02,107.05,15000.0,83.7989,83.8302,83.7597,83.7832,15000.0
2013-12-11 13:10:00,107.06,107.12,107.04,107.04,10100.0,83.7911,83.838,83.7754,83.7754,10100.0
2013-12-11 13:15:00,107.06,107.07,106.99,107.04,19900.0,83.7911,83.7989,83.7363,83.7754,19900.0
2013-12-11 13:20:00,107.04,107.1,107.01,107.07,11300.0,83.7754,83.8224,83.7519,83.7989,11300.0
2013-12-11 13:25:00,107.08,107.1,106.97,107.0,8200.0,83.8067,83.8224,83.7206,83.7441,8200.0
2013-12-11 13:30:00,107.01,107.09,106.99,107.06,9900.0,83.7519,83.8145,83.7363,83.7911,9900.0
2013-12-11 13:35:00,107.06,107.19,107.04,107.19,12000.0,83.7911,83.8928,83.7754,83.8928,12000.0
2013-12-11 13:40:00,107.19,107.39,107.15,107.38,16700.0,83.8928,84.0493,83.8615,84.0415,16700.0
2013-12-11 13:45:00,107.41,107.42,107.27,107.38,13800.0,84.065,84.0728,83.9554,84.0415,13800.0
2013-12-11 13:50:00,107.41,107.41,107.31,107.35,11500.0,84.065,84.065,83.9867,84.018,11500.0
2013-12-11 13:55:00,107.33,107.51,107.33,107.5,7700.0,84.0024,84.1432,84.0024,84.1354,7700.0
2013-12-11 14:00:00,107.5,107.53,107.37,107.42,14600.0,84.1354,84.1589,84.0337,84.0728,14600.0
2013-12-11 14:05:00,107.44,107.48,107.35,107.42,15600.0,84.0885,84.1198,84.018,84.0728,15600.0
2013-12-11 14:10:00,107.41,107.44,107.28,107.28,7100.0,84.065,84.0885,83.9632,83.9632,7100.0
2013-12-11 14:15:00,107.28,107.28,107.13,107.14,13800.0,83.9632,83.9632,83.8458,83.8537,13800.0
2013-12-11 14:20:00,107.12,107.19,107.1,107.19,10800.0,83.838,83.8928,83.8224,83.8928,10800.0
2013-12-11 14:25:00,107.18,107.22,107.09,107.21,14200.0,83.885,83.9163,83.8145,83.9085,14200.0
2013-12-11 14:30:00,107.21,107.24,107.07,107.13,11500.0,83.9085,83.9319,83.7989,83.8458,11500.0
2013-12-11 14:35:00,107.14,107.15,107.05,107.07,7600.0,83.8537,83.8615,83.7832,83.7989,7600.0
2013-12-11 14:40:00,107.07,107.21,107.04,107.2,12300.0,83.7989,83.9085,83.7754,83.9006,12300.0
2013-12-11 14:45:00,107.2,107.25,107.18,107.2,9300.0,83.9006,83.9398,83.885,83.9006,9300.0
2013-12-11 14:50:00,107.2,107.2,107.11,107.11,13100.0,83.9006,83.9006,83.8302,83.8302,13100.0
2013-12-11 14:55:00,107.12,107.17,107.02,107.08,13600.0,83.838,83.8771,83.7597,83.8067,13600.0
2013-12-11 15:00:00,107.09,107.15,107.04,107.07,17300.0,83.8145,83.8615,83.7754,83.7989,17300.0
2013-12-11 15:05:00,107.07,107.11,106.97,106.99,18300.0,83.7989,83.8302,83.7206,83.7363,18300.0
2013-12-11 15:10:00,106.99,107.0,106.81,106.86,26200.0,83.7363,83.7441,83.5954,83.6345,26200.0
2013-12-11 15:15:00,106.88,106.88,106.67,106.68,31700.0,83.6502,83.6502,83.4858,83.4936,31700.0
2013-12-11 15:20:00,106.69,106.7,106.61,106.7,24400.0,83.5015,83.5093,83.4389,83.5093,24400.0
2013-12-11 15:25:00,106.7,106.72,106.52,106.54,20100.0,83.5093,83.525,83.3684,83.3841,20100.0
2013-12-11 15:30:00,106.54,106.64,106.48,106.55,18400.0,83.3841,83.4623,83.3371,83.3919,18400.0
2013-12-11 15:35:00,106.57,106.6,106.44,106.48,19300.0,83.4076,83.431,83.3058,83.3371,19300.0
2013-12-11 15:40:00,106.49,106.51,106.34,106.35,39400.0,83.3449,83.3606,83.2275,83.2354,39400.0
2013-12-11 15:45:00,106.34,106.36,106.19,106.35,59500.0,83.2275,83.2432,83.1101,83.2354,59500.0
2013-12-11 15:50:00,106.35,106.36,106.23,106.27,67100.0,83.2354,83.2432,83.1415,83.1728,67100.0
2013-12-11 15:55:00,106.26,106.49,106.24,106.41,101800.0,83.1649,83.3449,83.1493,83.2823,101800.0
2013-12-12 09:30:00,106.25,106.47,106.02,106.47,32500.0,83.1571,83.3293,82.9771,83.3293,32500.0
2013-12-12 09:35:00,106.37,106.79,106.37,106.58,14300.0,83.251,83.5797,83.251,83.4154,14300.0
2013-12-12 09:40:00,106.6,107.15,106.6,107.12,11700.0,83.431,83.8615,83.431,83.838,11700.0
2013-12-12 09:45:00,107.19,107.21,106.81,106.92,11600.0,83.8928,83.9085,83.5954,83.6815,11600.0
2013-12-12 09:50:00,106.95,107.13,106.75,106.78,18200.0,83.705,83.8458,83.5484,83.5719,18200.0
2013-12-12 09:55:00,106.78,106.87,106.71,106.8,7300.0,83.5719,83.6424,83.5171,83.5876,7300.0
2013-12-12 10:00:00,106.76,107.0,106.68,106.94,11000.0,83.5563,83.7441,83.4936,83.6971,11000.0
2013-12-12 10:05:00,106.97,107.0,106.9,106.97,13000.0,83.7206,83.7441,83.6658,83.7206,13000.0
2013-12-12 10:10:00,106.96,106.96,106.78,106.8,7800.0,83.7128,83.7128,83.5719,83.5876,7800.0
2013-12-12 10:15:00,106.79,106.79,106.58,106.63,7700.0,83.5797,83.5797,83.4154,83.4545,7700.0
2013-12-12 10:20:00,106.65,106.78,106.61,106.72,14000.0,83.4702,83.5719,83.4389,83.525,14000.0
2013-12-12 10:25:00,106.72,106.88,106.65,106.83,6800.0,83.525,83.6502,83.4702,83.611,6800.0
2013-12-12 10:30:00,106.81,106.83,106.73,106.82,12400.0,83.5954,83.611,83.5328,83.6032,12400.0
2013-12-12 10:35:00,106.87,107.0,106.83,107.0,7800.0,83.6424,83.7441,83.611,83.7441,7800.0
2013-12-12 10:40:00,106.96,106.96,106.83,106.91,17500.0,83.7128,83.7128,83.611,83.6737,17500.0
2013-12-12 10:45:00,106.92,106.99,106.84,106.93,7800.0,83.6815,83.7363,83.6189,83.6893,7800.0
2013-12-12 10:50:00,106.97,107.01,106.8,106.83,23500.0,83.7206,83.7519,83.5876,83.611,23500.0
2013-12-12 10:55:00,106.85,106.9,106.73,106.86,13000.0,83.6267,83.6658,83.5328,83.6345,13000.0
2013-12-12 11:00:00,106.85,106.91,106.78,106.82,5900.0,83.6267,83.6737,83.5719,83.6032,5900.0
2013-12-12 11:05:00,106.87,107.05,106.87,107.02,12100.0,83.6424,83.7832,83.6424,83.7597,12100.0
2013-12-12 11:10:00,107.0,107.19,106.99,107.17,23800.0,83.7441,83.8928,83.7363,83.8771,23800.0
2013-12-12 11:15:00,107.17,107.19,106.97,107.01,37600.0,83.8771,83.8928,83.7206,83.7519,37600.0
2013-12-12 11:20:00,107.01,107.09,106.98,107.06,7600.0,83.7519,83.8145,83.7284,83.7911,7600.0
2013-12-12 11:25:00,107.05,107.05,106.81,106.92,9000.0,83.7832,83.7832,83.5954,83.6815,9000.0
2013-12-12 11:30:00,106.94,107.01,106.9,106.93,9800.0,83.6971,83.7519,83.6658,83.6893,9800.0
2013-12-12 11:35:00,106.95,107.07,106.91,107.06,7800.0,83.705,83.7989,83.6737,83.7911,7800.0
2013-12-12 11:40:00,107.07,107.07,107.0,107.01,8600.0,83.7989,83.7989,83.7441,83.7519,8600.0
2013-12-12 11:45:00,107.01,107.09,107.0,107.05,10000.0,83.7519,83.8145,83.7441,83.7832,10000.0
2013-12-12 11:50:00,107.08,107.16,107.03,107.16,3200.0,83.8067,83.8693,83.7676,83.8693,3200.0
2013-12-12 11:55:00,107.18,107.18,106.99,106.99,13100.0,83.885,83.885,83.7363,83.7363,13100.0
2013-12-12 12:00:00,106.97,106.97,106.85,106.89,6300.0,83.7206,83.7206,83.6267,83.658,6300.0
2013-12-12 12:05:00,106.87,106.98,106.8,106.95,14900.0,83.6424,83.7284,83.5876,83.705,14900.0
2013-12-12 12:10:00,106.97,107.07,106.92,106.98,12500.0,83.7206,83.7989,83.6815,83.7284,12500.0
2013-12-12 12:15:00,106.96,107.1,106.94,106.94,38400.0,83.7128,83.8224,83.6971,83.6971,38400.0
2013-12-12 12:20:00,106.95,106.95,106.61,106.65,11100.0,83.705,83.705,83.4389,83.4702,11100.0
2013-12-12 12:25:00,106.66,106.74,106.63,106.64,6400.0,83.478,83.5406,83.4545,83.4623,6400.0
2013-12-12 12:30:00,106.66,106.73,106.6,106.63,7700.0,83.478,83.5328,83.431,83.4545,7700.0
2013-12-12 12:35:00,106.68,106.72,106.65,106.68,6000.0,83.4936,83.525,83.4702,83.4936,6000.0
2013-12-12 12:40:00,106.67,106.71,106.61,106.62,9100.0,83.4858,83.5171,83.4389,83.4467,9100.0
2013-12-12 12:45:00,106.66,106.73,106.62,106.7,10000.0,83.478,83.5328,83.4467,83.5093,10000.0
2013-12-12 12:50:00,106.67,106.7,106.59,106.68,8100.0,83.4858,83.5093,83.4232,83.4936,8100.0
2013-12-12 12:55:00,106.7,106.71,106.58,106.6,6200.0,83.5093,83.5171,83.4154,83.431,6200.0
2013-12-12 13:00:00,106.64,106.79,106.6,106.75,9900.0,83.4623,83.5797,83.431,83.5484,9900.0
2013-12-12 13:05:00,106.8,106.82,106.75,106.78,6000.0,83.5876,83.6032,83.5484,83.5719,6000.0
2013-12-12 13:10:00,106.79,106.89,106.79,106.89,6900.0,83.5797,83.658,83.5797,83.658,6900.0
2013-12-12 13:15:00,106.87,106.99,106.84,106.94,9500.0,83.6424,83.7363,83.6189,83.6971,9500.0
2013-12-12 13:20:00,106.95,107.01,106.93,106.99,6800.0,83.705,83.7519,83.6893,83.7363,6800.0
2013-12-12 13:25:00,106.99,107.0,106.9,106.97,7300.0,83.7363,83.7441,83.6658,83.7206,7300.0
2013-12-12 13:30:00,106.98,107.02,106.91,106.95,8500.0,83.7284,83.7597,83.6737,83.705,8500.0
2013-12-12 13:35:00,106.95,107.07,106.91,107.05,6300.0,83.705,83.7989,83.6737,83.7832,6300.0
2013-12-12 13:40:00,107.09,107.15,107.07,107.14,8500.0,83.8145,83.8615,83.7989,83.8537,8500.0
2013-12-12 13:45:00,107.16,107.21,107.12,107.16,11500.0,83.8693,83.9085,83.838,83.8693,11500.0
2013-12-12 13:50:00,107.16,107.16,107.01,107.04,8600.0,83.8693,83.8693,83.7519,83.7754,8600.0
2013-12-12 13:55:00,107.04,107.11,107.03,107.1,7000.0,83.7754,83.8302,83.7676,83.8224,7000.0
2013-12-12 14:00:00,107.1,107.18,107.08,107.09,11600.0,83.8224,83.885,83.8067,83.8145,11600.0
2013-12-12 14:05:00,107.12,107.2,107.06,107.14,14100.0,83.838,83.9006,83.7911,83.8537,14100.0
2013-12-12 14:10:00,107.14,107.21,107.1,107.1,7700.0,83.8537,83.9085,83.8224,83.8224,7700.0
2013-12-12 14:15:00,107.11,107.17,107.09,107.17,6600.0,83.8302,83.8771,83.8145,83.8771,6600.0
2013-12-12 14:20:00,107.16,107.21,107.12,107.2,6700.0,83.8693,83.9085,83.838,83.9006,6700.0
2013-12-12 14:25:00,107.21,107.25,107.13,107.13,8800.0,83.9085,83.9398,83.8458,83.8458,8800.0
2013-12-12 14:30:00,107.13,107.19,107.13,107.15,7100.0,83.8458,83.8928,83.8458,83.8615,7100.0
2013-12-12 14:35:00,107.15,107.15,107.03,107.08,5200.0,83.8615,83.8615,83.7676,83.8067,5200.0
2013-12-12 14:40:00,107.09,107.12,107.06,107.12,6400.0,83.8145,83.838,83.7911,83.838,6400.0
2013-12-12 14:45:00,107.13,107.15,107.05,107.07,7500.0,83.8458,83.8615,83.7832,83.7989,7500.0
2013-12-12 14:50:00,107.08,107.24,107.05,107.22,7600.0,83.8067,83.9319,83.7832,83.9163,7600.0
2013-12-12 14:55:00,107.22,107.29,107.21,107.21,10400.0,83.9163,83.9711,83.9085,83.9085,10400.0
2013-12-12 15:00:00,107.19,107.22,107.14,107.17,7800.0,83.8928,83.9163,83.8537,83.8771,7800.0
2013-12-12 15:05:00,107.17,107.17,107.05,107.08,6200.0,83.8771,83.8771,83.7832,83.8067,6200.0
2013-12-12 15:10:00,107.06,107.12,107.01,107.02,9500.0,83.7911,83.838,83.7519,83.7597,9500.0
2013-12-12 15:15:00,106.99,107.04,106.94,107.01,11000.0,83.7363,83.7754,83.6971,83.7519,11000.0
2013-12-12 15:20:00,107.0,107.16,106.99,107.12,9000.0,83.7441,83.8693,83.7363,83.838,9000.0
2013-12-12 15:25:00,107.12,107.18,107.09,107.11,8800.0,83.838,83.885,83.8145,83.8302,8800.0
2013-12-12 15:30:00,107.12,107.14,107.06,107.09,13100.0,83.838,83.8537,83.7911,83.8145,13100.0
2013-12-12 15:35:00,107.1,107.1,106.9,106.93,17000.0,83.8224,83.8224,83.6658,83.6893,17000.0
2013-12-12 15:40:00,106.92,106.93,106.77,106.77,22800.0,83.6815,83.6893,83.5641,83.5641,22800.0
2013-12-12 15:45:00,106.78,106.79,106.63,106.65,44600.0,83.5719,83.5797,83.4545,83.4702,44600.0
2013-12-12 15:50:00,106.64,106.69,106.53,106.53,41900.0,83.4623,83.5015,83.3762,83.3762,41900.0
2013-12-12 15:55:00,106.53,106.63,106.45,106.52,84700.0,83.3762,83.4545,83.3136,83.3684,84700.0
2013-12-13 09:30:00,106.86,107.34,106.79,107.2,13400.0,83.6345,84.0102,83.5797,83.9006,13400.0
2013-12-13 09:35:00,107.21,107.4,107.11,107.4,16200.0,83.9085,84.0572,83.8302,84.0572,16200.0
2013-12-13 09:40:00,107.4,107.53,107.14,107.41,22900.0,84.0572,84.1589,83.8537,84.065,22900.0
2013-12-13 09:45:00,107.41,107.47,106.9,107.07,47500.0,84.065,84.1119,83.6658,83.7989,47500.0
2013-12-13 09:50:00,107.03,107.11,106.78,106.78,17300.0,83.7676,83.8302,83.5719,83.5719,17300.0
2013-12-13 09:55:00,106.7,106.83,106.55,106.6,19400.0,83.5093,83.611,83.3919,83.431,19400.0
2013-12-13 10:00:00,106.65,106.75,106.54,106.67,33100.0,83.4702,83.5484,83.3841,83.4858,33100.0
2013-12-13 10:05:00,106.69,106.69,106.49,106.55,16900.0,83.5015,83.5015,83.3449,83.3919,16900.0
2013-12-13 10:10:00,106.55,106.59,106.45,106.51,16800.0,83.3919,83.4232,83.3136,83.3606,16800.0
2013-12-13 10:15:00,106.54,106.57,106.09,106.16,58800.0,83.3841,83.4076,83.0319,83.0867,58800.0
2013-12-13 10:20:00,106.19,106.26,106.13,106.22,20000.0,83.1101,83.1649,83.0632,83.1336,20000.0
2013-12-13 10:25:00,106.23,106.31,106.14,106.31,10500.0,83.1415,83.2041,83.071,83.2041,10500.0
2013-12-13 10:30:00,106.34,106.57,106.32,106.51,12600.0,83.2275,83.4076,83.2119,83.3606,12600.0
2013-12-13 10:35:00,106.5,106.54,106.39,106.52,9200.0,83.3528,83.3841,83.2667,83.3684,9200.0
2013-12-13 10:40:00,106.57,106.57,106.39,106.42,6100.0,83.4076,83.4076,83.2667,83.2902,6100.0
2013-12-13 10:45:00,106.4,106.53,106.37,106.44,9900.0,83.2745,83.3762,83.251,83.3058,9900.0
2013-12-13 10:50:00,106.45,106.48,106.37,106.46,16900.0,83.3136,83.3371,83.251,83.3215,16900.0
2013-12-13 10:55:00,106.46,106.48,106.28,106.28,8500.0,83.3215,83.3371,83.1806,83.1806,8500.0
2013-12-13 11:00:00,106.28,106.36,106.17,106.19,10800.0,83.1806,83.2432,83.0945,83.1101,10800.0
2013-12-13 11:05:00,106.23,106.38,106.23,106.3,13200.0,83.1415,83.2588,83.1415,83.1962,13200.0
2013-12-13 11:10:00,106.29,106.37,106.17,106.19,26900.0,83.1884,83.251,83.0945,83.1101,26900.0
2013-12-13 11:15:00,106.2,106.34,106.18,106.29,18300.0,83.118,83.2275,83.1023,83.1884,18300.0
2013-12-13 11:20:00,106.3,106.31,106.19,106.23,16100.0,83.1962,83.2041,83.1101,83.1415,16100.0
2013-12-13 11:25:00,106.22,106.32,106.19,106.19,14600.0,83.1336,83.2119,83.1101,83.1101,14600.0
2013-12-13 11:30:00,106.17,106.24,106.13,106.22,12000.0,83.0945,83.1493,83.0632,83.1336,12000.0
2013-12-13 11:35:00,106.21,106.26,106.19,106.26,13400.0,83.1258,83.1649,83.1101,83.1649,13400.0
2013-12-13 11:40:00,106.27,106.37,106.26,106.35,15900.0,83.1728,83.251,83.1649,83.2354,15900.0
2013-12-13 11:45:00,106.33,106.39,106.24,106.28,14300.0,83.2197,83.2667,83.1493,83.1806,14300.0
2013-12-13 11:50:00,106.31,106.43,106.3,106.39,13100.0,83.2041,83.298,83.1962,83.2667,13100.0
2013-12-13 11:55:00,106.41,106.47,106.41,106.45,6800.0,83.2823,83.3293,83.2823,83.3136,6800.0
2013-12-13 12:00:00,106.45,106.57,106.42,106.53,12700.0,83.3136,83.4076,83.2902,83.3762,12700.0
2013-12-13 12:05:00,106.55,106.55,106.43,106.5,8000.0,83.3919,83.3919,83.298,83.3528,8000.0
2013-12-13 12:10:00,106.52,106.59,106.5,106.58,9000.0,83.3684,83.4232,83.3528,83.4154,9000.0
2013-12-13 12:15:00,106.59,106.66,106.55,106.58,13400.0,83.4232,83.478,83.3919,83.4154,13400.0
2013-12-13 12:20:00,106.61,106.74,106.61,106.7,12500.0,83.4389,83.5406,83.4389,83.5093,12500.0
2013-12-13 12:25:00,106.68,106.73,106.66,106.7,11000.0,83.4936,83.5328,83.478,83.5093,11000.0
2013-12-13 12:30:00,106.78,106.82,106.73,106.79,5300.0,83.5719,83.6032,83.5328,83.5797,5300.0
2013-12-13 12:35:00,106.81,106.84,106.77,106.81,3900.0,83.5954,83.6189,83.5641,83.5954,3900.0
2013-12-13 12:40:00,106.85,106.85,106.76,106.8,6300.0,83.6267,83.6267,83.5563,83.5876,6300.0
2013-12-13 12:45:00,106.85,106.85,106.76,106.8,5100.0,83.6267,83.6267,83.5563,83.5876,5100.0
2013-12-13 12:50:00,106.8,106.82,106.77,106.81,4400.0,83.5876,83.6032,83.5641,83.5954,4400.0
2013-12-13 12:55:00,106.83,106.9,106.83,106.9,5100.0,83.611,83.6658,83.611,83.6658,5100.0
2013-12-13 13:00:00,106.9,106.96,106.88,106.96,2300.0,83.6658,83.7128,83.6502,83.7128,2300.0
2013-12-13 13:05:00,106.96,107.0,106.91,106.94,8600.0,83.7128,83.7441,83.6737,83.6971,8600.0
2013-12-13 13:10:00,106.91,106.97,106.88,106.97,5900.0,83.6737,83.7206,83.6502,83.7206,5900.0
2013-12-13 13:15:00,106.99,107.05,106.97,107.04,7500.0,83.7363,83.7832,83.7206,83.7754,7500.0
2013-12-13 13:20:00,107.03,107.03,106.93,106.93,6100.0,83.7676,83.7676,83.6893,83.6893,6100.0
2013-12-13 13:25:00,106.93,107.02,106.93,107.0,2700.0,83.6893,83.7597,83.6893,83.7441,2700.0
2013-12-13 13:30:00,106.98,106.98,106.85,106.93,16500.0,83.7284,83.7284,83.6267,83.6893,16500.0
2013-12-13 13:35:00,106.94,106.95,106.84,106.84,5300.0,83.6971,83.705,83.6189,83.6189,5300.0
2013-12-13 13:40:00,106.83,106.86,106.77,106.77,8600.0,83.611,83.6345,83.5641,83.5641,8600.0
2013-12-13 13:45:00,106.78,106.86,106.77,106.84,7300.0,83.5719,83.6345,83.5641,83.6189,7300.0
2013-12-13 13:50:00,106.84,106.87,106.8,106.84,7900.0,83.6189,83.6424,83.5876,83.6189,7900.0
2013-12-13 13:55:00,106.85,106.89,106.75,106.8,4700.0,83.6267,83.658,83.5484,83.5876,4700.0
2013-12-13 14:00:00,106.79,106.81,106.6,106.61,8400.0,83.5797,83.5954,83.431,83.4389,8400.0
2013-12-13 14:05:00,106.64,106.64,106.54,106.58,8400.0,83.4623,83.4623,83.3841,83.4154,8400.0
2013-12-13 14:10:00,106.59,106.6,106.43,106.45,10400.0,83.4232,83.431,83.298,83.3136,10400.0
2013-12-13 14:15:00,106.45,106.51,106.43,106.49,7200.0,83.3136,83.3606,83.298,83.3449,7200.0
2013-12-13 14:20:00,106.5,106.5,106.34,106.41,14000.0,83.3528,83.3528,83.2275,83.2823,14000.0
2013-12-13 14:25:00,106.39,106.46,106.37,106.46,11500.0,83.2667,83.3215,83.251,83.3215,11500.0
2013-12-13 14:30:00,106.47,106.56,106.43,106.54,8900.0,83.3293,83.3997,83.298,83.3841,8900.0
2013-12-13 14:35:00,106.57,106.66,106.56,106.66,9200.0,83.4076,83.478,83.3997,83.478,9200.0
2013-12-13 14:40:00,106.63,106.65,106.6,106.6,4900.0,83.4545,83.4702,83.431,83.431,4900.0
2013-12-13 14:45:00,106.61,106.71,106.59,106.67,8000.0,83.4389,83.5171,83.4232,83.4858,8000.0
2013-12-13 14:50:00,106.67,106.76,106.64,106.7,10300.0,83.4858,83.5563,83.4623,83.5093,10300.0
2013-12-13 14:55:00,106.71,106.8,106.68,106.76,12900.0,83.5171,83.5876,83.4936,83.5563,12900.0
2013-12-13 15:00:00,106.76,106.81,106.72,106.72,15100.0,83.5563,83.5954,83.525,83.525,15100.0
2013-12-13 15:05:00,106.71,106.86,106.71,106.77,13900.0,83.5171,83.6345,83.5171,83.5641,13900.0
2013-12-13 15:10:00,106.79,106.8,106.72,106.72,13300.0,83.5797,83.5876,83.525,83.525,13300.0
2013-12-13 15:15:00,106.72,106.81,106.72,106.81,11000.0,83.525,83.5954,83.525,83.5954,11000.0
2013-12-13 15:20:00,106.81,106.83,106.8,106.81,10500.0,83.5954,83.611,83.5876,83.5954,10500.0
2013-12-13 15:25:00,106.81,106.93,106.81,106.87,16300.0,83.5954,83.6893,83.5954,83.6424,16300.0
2013-12-13 15:30:00,106.87,106.92,106.76,106.82,29600.0,83.6424,83.6815,83.5563,83.6032,29600.0
2013-12-13 15:35:00,106.83,106.83,106.66,106.7,22800.0,83.611,83.611,83.478,83.5093,22800.0
2013-12-13 15:40:00,106.7,106.8,106.68,106.8,20600.0,83.5093,83.5876,83.4936,83.5876,20600.0
2013-12-13 15:45:00,106.79,106.83,106.76,106.82,28900.0,83.5797,83.611,83.5563,83.6032,28900.0
2013-12-13 15:50:00,106.82,106.87,106.72,106.78,35700.0,83.6032,83.6424,83.525,83.5719,35700.0
2013-12-13 15:55:00,106.78,106.78,106.65,106.69,49400.0,83.5719,83.5719,83.4702,83.5015,49400.0
2013-12-16 09:30:00,107.51,108.0,107.37,107.85,26000.0,84.1432,84.5268,84.0337,84.4094,26000.0
2013-12-16 09:35:00,107.79,108.05,107.79,107.99,21000.0,84.3624,84.5659,84.3624,84.5189,21000.0
2013-12-16 09:40:00,108.08,108.11,107.77,107.9,14600.0,84.5894,84.6128,84.3467,84.4485,14600.0
2013-12-16 09:45:00,107.91,108.16,107.86,108.16,11200.0,84.4563,84.652,84.4172,84.652,11200.0
2013-12-16 09:50:00,108.18,108.3,108.07,108.19,17800.0,84.6676,84.7615,84.5815,84.6755,17800.0
2013-12-16 09:55:00,108.23,108.31,108.11,108.22,28700.0,84.7068,84.7694,84.6128,84.6989,28700.0
2013-12-16 10:00:00,108.25,108.41,108.06,108.06,47200.0,84.7224,84.8476,84.5737,84.5737,47200.0
2013-12-16 10:05:00,108.08,108.14,107.96,108.13,19500.0,84.5894,84.6363,84.4954,84.6285,19500.0
2013-12-16 10:10:00,108.15,108.19,108.11,108.13,10000.0,84.6441,84.6755,84.6128,84.6285,10000.0
2013-12-16 10:15:00,108.11,108.16,108.05,108.1,27200.0,84.6128,84.652,84.5659,84.605,27200.0
2013-12-16 10:20:00,108.11,108.14,108.0,108.02,14500.0,84.6128,84.6363,84.5268,84.5424,14500.0
2013-12-16 10:25:00,108.02,108.28,108.01,108.23,21800.0,84.5424,84.7459,84.5346,84.7068,21800.0
2013-12-16 10:30:00,108.21,108.27,108.04,108.16,22900.0,84.6911,84.7381,84.5581,84.652,22900.0
2013-12-16 10:35:00,108.15,108.22,108.12,108.16,15700.0,84.6441,84.6989,84.6207,84.652,15700.0
2013-12-16 10:40:00,108.17,108.2,108.08,108.12,41100.0,84.6598,84.6833,84.5894,84.6207,41100.0
2013-12-16 10:45:00,108.13,108.3,108.13,108.15,21800.0,84.6285,84.7615,84.6285,84.6441,21800.0
2013-12-16 10:50:00,108.17,108.34,108.16,108.34,14100.0,84.6598,84.7929,84.652,84.7929,14100.0
2013-12-16 10:55:00,108.33,108.33,108.24,108.28,15000.0,84.785,84.785,84.7146,84.7459,15000.0
2013-12-16 11:00:00,108.29,108.29,108.13,108.17,20900.0,84.7537,84.7537,84.6285,84.6598,20900.0
2013-12-16 11:05:00,108.19,108.3,108.15,108.26,12800.0,84.6755,84.7615,84.6441,84.7302,12800.0
2013-12-16 11:10:00,108.29,108.49,108.26,108.49,22500.0,84.7537,84.9103,84.7302,84.9103,22500.0
2013-12-16 11:15:00,108.46,108.49,108.33,108.35,14400.0,84.8868,84.9103,84.785,84.8007,14400.0
2013-12-16 11:20:00,108.33,108.5,108.33,108.47,22000.0,84.785,84.9181,84.785,84.8946,22000.0
2013-12-16 11:25:00,108.43,108.52,108.38,108.52,14300.0,84.8633,84.9337,84.8242,84.9337,14300.0
2013-12-16 11:30:00,108.52,108.52,108.43,108.5,8600.0,84.9337,84.9337,84.8633,84.9181,8600.0
2013-12-16 11:35:00,108.48,108.55,108.44,108.47,14000.0,84.9024,84.9572,84.8711,84.8946,14000.0
2013-12-16 11:40:00,108.44,108.55,108.43,108.51,7700.0,84.8711,84.9572,84.8633,84.9259,7700.0
2013-12-16 11:45:00,108.53,108.65,108.48,108.59,17100.0,84.9416,85.0355,84.9024,84.9885,17100.0
2013-12-16 11:50:00,108.59,108.7,108.55,108.58,29500.0,84.9885,85.0746,84.9572,84.9807,29500.0
2013-12-16 11:55:00,108.59,108.68,108.59,108.65,8200.0,84.9885,85.059,84.9885,85.0355,8200.0
2013-12-16 12:00:00,108.65,108.7,108.56,108.56,11200.0,85.0355,85.0746,84.965,84.965,11200.0
2013-12-16 12:05:00,108.6,108.67,108.56,108.67,11900.0,84.9963,85.0511,84.965,85.0511,11900.0
2013-12-16 12:10:00,108.65,108.7,108.61,108.62,15700.0,85.0355,85.0746,85.0042,85.012,15700.0
2013-12-16 12:15:00,108.62,108.7,108.6,108.61,9700.0,85.012,85.0746,84.9963,85.0042,9700.0
2013-12-16 12:20:00,108.65,108.69,108.6,108.65,12200.0,85.0355,85.0668,84.9963,85.0355,12200.0
2013-12-16 12:25:00,108.65,108.71,108.64,108.71,11500.0,85.0355,85.0824,85.0277,85.0824,11500.0
2013-12-16 12:30:00,108.7,108.75,108.67,108.73,13400.0,85.0746,85.1137,85.0511,85.0981,13400.0
2013-12-16 12:35:00,108.75,108.81,108.74,108.75,12600.0,85.1137,85.1607,85.1059,85.1137,12600.0
2013-12-16 12:40:00,108.77,108.83,108.74,108.82,16100.0,85.1294,85.1764,85.1059,85.1685,16100.0
2013-12-16 12:45:00,108.82,108.88,108.81,108.83,8400.0,85.1685,85.2155,85.1607,85.1764,8400.0
2013-12-16 12:50:00,108.82,108.92,108.82,108.89,11800.0,85.1685,85.2468,85.1685,85.2233,11800.0
2013-12-16 12:55:00,108.88,108.91,108.85,108.87,10100.0,85.2155,85.239,85.192,85.2077,10100.0
2013-12-16 13:00:00,108.89,108.92,108.72,108.72,12800.0,85.2233,85.2468,85.0903,85.0903,12800.0
2013-12-16 13:05:00,108.69,108.79,108.61,108.75,14800.0,85.0668,85.145,85.0042,85.1137,14800.0
2013-12-16 13:10:00,108.74,108.77,108.65,108.65,10200.0,85.1059,85.1294,85.0355,85.0355,10200.0
2013-12-16 13:15:00,108.64,108.66,108.61,108.62,4700.0,85.0277,85.0433,85.0042,85.012,4700.0
2013-12-16 13:20:00,108.62,108.72,108.58,108.72,16000.0,85.012,85.0903,84.9807,85.0903,16000.0
2013-12-16 13:25:00,108.69,108.83,108.69,108.82,12600.0,85.0668,85.1764,85.0668,85.1685,12600.0
2013-12-16 13:30:00,108.8,108.88,108.77,108.84,16300.0,85.1529,85.2155,85.1294,85.1842,16300.0
2013-12-16 13:35:00,108.86,108.9,108.83,108.85,10200.0,85.1998,85.2311,85.1764,85.192,10200.0
2013-12-16 13:40:00,108.84,108.87,108.79,108.87,12600.0,85.1842,85.2077,85.145,85.2077,12600.0
2013-12-16 13:45:00,108.9,108.94,108.81,108.92,5400.0,85.2311,85.2624,85.1607,85.2468,5400.0
2013-12-16 13:50:00,108.93,109.08,108.93,109.01,17800.0,85.2546,85.372,85.2546,85.3172,17800.0
2013-12-16 13:55:00,109.05,109.11,109.04,109.11,4700.0,85.3485,85.3955,85.3407,85.3955,4700.0
2013-12-16 14:00:00,109.11,109.2,109.08,109.15,11200.0,85.3955,85.4659,85.372,85.4268,11200.0
2013-12-16 14:05:00,109.16,109.19,109.07,109.07,16700.0,85.4346,85.4581,85.3642,85.3642,16700.0
2013-12-16 14:10:00,109.07,109.07,109.01,109.06,6200.0,85.3642,85.3642,85.3172,85.3564,6200.0
2013-12-16 14:15:00,109.06,109.08,109.03,109.03,7500.0,85.3564,85.372,85.3329,85.3329,7500.0
2013-12-16 14:20:00,109.0,109.07,109.0,109.03,8500.0,85.3094,85.3642,85.3094,85.3329,8500.0
2013-12-16 14:25:00,109.02,109.03,108.96,108.99,10700.0,85.3251,85.3329,85.2781,85.3016,10700.0
2013-12-16 14:30:00,108.98,109.02,108.95,108.95,15800.0,85.2938,85.3251,85.2703,85.2703,15800.0
2013-12-16 14:35:00,108.95,109.0,108.94,108.99,11600.0,85.2703,85.3094,85.2624,85.3016,11600.0
2013-12-16 14:40:00,109.0,109.01,108.94,109.01,8500.0,85.3094,85.3172,85.2624,85.3172,8500.0
2013-12-16 14:45:00,109.02,109.06,108.97,108.98,14500.0,85.3251,85.3564,85.2859,85.2938,14500.0
2013-12-16 14:50:00,108.97,109.06,108.97,109.03,11500.0,85.2859,85.3564,85.2859,85.3329,11500.0
2013-12-16 14:55:00,109.05,109.05,109.0,109.02,10500.0,85.3485,85.3485,85.3094,85.3251,10500.0
2013-12-16 15:00:00,109.02,109.06,109.0,109.04,11200.0,85.3251,85.3564,85.3094,85.3407,11200.0
2013-12-16 15:05:00,109.05,109.07,109.03,109.06,11400.0,85.3485,85.3642,85.3329,85.3564,11400.0
2013-12-16 15:10:00,109.07,109.12,109.06,109.12,14400.0,85.3642,85.4033,85.3564,85.4033,14400.0
2013-12-16 15:15:00,109.09,109.11,109.05,109.09,12400.0,85.3798,85.3955,85.3485,85.3798,12400.0
2013-12-16 15:20:00,109.1,109.1,108.99,109.0,16600.0,85.3877,85.3877,85.3016,85.3094,16600.0
2013-12-16 15:25:00,109.0,109.0,108.94,108.95,10200.0,85.3094,85.3094,85.2624,85.2703,10200.0
2013-12-16 15:30:00,108.96,108.96,108.91,108.95,20700.0,85.2781,85.2781,85.239,85.2703,20700.0
2013-12-16 15:35:00,108.94,109.03,108.94,109.03,26300.0,85.2624,85.3329,85.2624,85.3329,26300.0
2013-12-16 15:40:00,109.02,109.13,109.01,109.11,28400.0,85.3251,85.4112,85.3172,85.3955,28400.0
2013-12-16 15:45:00,109.11,109.13,109.09,109.12,39800.0,85.3955,85.4112,85.3798,85.4033,39800.0
2013-12-16 15:50:00,109.12,109.15,109.03,109.04,57200.0,85.4033,85.4268,85.3329,85.3407,57200.0
2013-12-16 15:55:00,109.05,109.07,109.0,109.02,71900.0,85.3485,85.3642,85.3094,85.3251,71900.0
2013-12-17 09:30:00,108.85,108.95,108.6,108.79,22100.0,85.192,85.2703,84.9963,85.145,22100.0
2013-12-17 09:35:00,108.72,108.75,108.5,108.56,22600.0,85.0903,85.1137,84.9181,84.965,22600.0
2013-12-17 09:40:00,108.56,109.04,108.55,108.93,41800.0,84.965,85.3407,84.9572,85.2546,41800.0
2013-12-17 09:45:00,108.93,109.15,108.85,109.03,25200.0,85.2546,85.4268,85.192,85.3329,25200.0
2013-12-17 09:50:00,108.98,109.01,108.8,108.9,13600.0,85.2938,85.3172,85.1529,85.2311,13600.0
2013-12-17 09:55:00,108.93,109.13,108.93,109.07,23600.0,85.2546,85.4112,85.2546,85.3642,23600.0
2013-12-17 10:00:00,109.05,109.1,108.83,108.88,25800.0,85.3485,85.3877,85.1764,85.2155,25800.0
2013-12-17 10:05:00,108.89,109.01,108.82,108.95,17500.0,85.2233,85.3172,85.1685,85.2703,17500.0
2013-12-17 10:10:00,108.96,109.17,108.94,109.17,16500.0,85.2781,85.4425,85.2624,85.4425,16500.0
2013-12-17 10:15:00,109.2,109.2,109.1,109.12,21400.0,85.4659,85.4659,85.3877,85.4033,21400.0
2013-12-17 10:20:00,109.12,109.2,109.05,109.14,16000.0,85.4033,85.4659,85.3485,85.419,16000.0
2013-12-17 10:25:00,109.15,109.15,109.05,109.1,33900.0,85.4268,85.4268,85.3485,85.3877,33900.0
2013-12-17 10:30:00,109.1,109.12,108.97,109.06,10100.0,85.3877,85.4033,85.2859,85.3564,10100.0
2013-12-17 10:35:00,109.04,109.24,109.04,109.24,10700.0,85.3407,85.4972,85.3407,85.4972,10700.0
2013-12-17 10:40:00,109.22,109.22,109.13,109.17,12600.0,85.4816,85.4816,85.4112,85.4425,12600.0
2013-12-17 10:45:00,109.2,109.2,108.99,109.01,45200.0,85.4659,85.4659,85.3016,85.3172,45200.0
2013-12-17 10:50:00,108.97,109.0,108.87,108.88,5200.0,85.2859,85.3094,85.2077,85.2155,5200.0
2013-12-17 10:55:00,108.88,108.95,108.8,108.94,16100.0,85.2155,85.2703,85.1529,85.2624,16100.0
2013-12-17 11:00:00,108.92,108.92,108.77,108.87,23400.0,85.2468,85.2468,85.1294,85.2077,23400.0
2013-12-17 11:05:00,108.83,108.85,108.8,108.8,16900.0,85.1764,85.192,85.1529,85.1529,16900.0
2013-12-17 11:10:00,108.81,108.89,108.77,108.87,14000.0,85.1607,85.2233,85.1294,85.2077,14000.0
2013-12-17 11:15:00,108.86,108.88,108.8,108.88,16000.0,85.1998,85.2155,85.1529,85.2155,16000.0
2013-12-17 11:20:00,108.88,108.95,108.88,108.9,16500.0,85.2155,85.2703,85.2155,85.2311,16500.0
2013-12-17 11:25:00,108.9,108.9,108.71,108.79,23400.0,85.2311,85.2311,85.0824,85.145,23400.0
2013-12-17 11:30:00,108.79,108.82,108.61,108.64,22300.0,85.145,85.1685,85.0042,85.0277,22300.0
2013-12-17 11:35:00,108.64,108.72,108.58,108.72,17900.0,85.0277,85.0903,84.9807,85.0903,17900.0
2013-12-17 11:40:00,108.72,108.75,108.66,108.73,10100.0,85.0903,85.1137,85.0433,85.0981,10100.0
2013-12-17 11:45:00,108.73,108.81,108.63,108.76,18100.0,85.0981,85.1607,85.0198,85.1216,18100.0
2013-12-17 11:50:00,108.75,108.83,108.75,108.83,12700.0,85.1137,85.1764,85.1137,85.1764,12700.0
2013-12-17 11:55:00,108.84,108.87,108.8,108.81,12200.0,85.1842,85.2077,85.1529,85.1607,12200.0
2013-12-17 12:00:00,108.81,108.81,108.71,108.72,11300.0,85.1607,85.1607,85.0824,85.0903,11300.0
2013-12-17 12:05:00,108.72,108.75,108.71,108.73,16500.0,85.0903,85.1137,85.0824,85.0981,16500.0
2013-12-17 12:10:00,108.73,108.84,108.69,108.82,13900.0,85.0981,85.1842,85.0668,85.1685,13900.0
2013-12-17 12:15:00,108.83,108.87,108.8,108.86,12400.0,85.1764,85.2077,85.1529,85.1998,12400.0
2013-12-17 12:20:00,108.85,108.89,108.83,108.89,11900.0,85.192,85.2233,85.1764,85.2233,11900.0
2013-12-17 12:25:00,108.87,108.87,108.74,108.78,7400.0,85.2077,85.2077,85.1059,85.1372,7400.0
2013-12-17 12:30:00,108.8,108.82,108.73,108.77,8800.0,85.1529,85.1685,85.0981,85.1294,8800.0
2013-12-17 12:35:00,108.75,108.79,108.71,108.71,6300.0,85.1137,85.145,85.0824,85.0824,6300.0
2013-12-17 12:40:00,108.73,108.74,108.66,108.73,6500.0,85.0981,85.1059,85.0433,85.0981,6500.0
2013-12-17 12:45:00,108.74,108.81,108.73,108.81,6500.0,85.1059,85.1607,85.0981,85.1607,6500.0
2013-12-17 12:50:00,108.82,108.88,108.81,108.84,9800.0,85.1685,85.2155,85.1607,85.1842,9800.0
2013-12-17 12:55:00,108.85,108.9,108.84,108.84,7000.0,85.192,85.2311,85.1842,85.1842,7000.0
2013-12-17 13:00:00,108.84,108.94,108.84,108.94,8500.0,85.1842,85.2624,85.1842,85.2624,8500.0
2013-12-17 13:05:00,108.94,108.94,108.9,108.9,10900.0,85.2624,85.2624,85.2311,85.2311,10900.0
2013-12-17 13:10:00,108.91,108.94,108.88,108.9,6900.0,85.239,85.2624,85.2155,85.2311,6900.0
2013-12-17 13:15:00,108.92,108.94,108.89,108.92,8800.0,85.2468,85.2624,85.2233,85.2468,8800.0
2013-12-17 13:20:00,108.93,108.96,108.89,108.89,8100.0,85.2546,85.2781,85.2233,85.2233,8100.0
2013-12-17 13:25:00,108.89,108.91,108.85,108.91,5800.0,85.2233,85.239,85.192,85.239,5800.0
2013-12-17 13:30:00,108.91,108.93,108.88,108.89,5900.0,85.239,85.2546,85.2155,85.2233,5900.0
2013-12-17 13:35:00,108.89,108.95,108.87,108.92,7300.0,85.2233,85.2703,85.2077,85.2468,7300.0
2013-12-17 13:40:00,108.91,108.95,108.83,108.83,5000.0,85.239,85.2703,85.1764,85.1764,5000.0
2013-12-17 13:45:00,108.82,108.84,108.75,108.77,5000.0,85.1685,85.1842,85.1137,85.1294,5000.0
2013-12-17 13:50:00,108.75,108.77,108.71,108.71,4200.0,85.1137,85.1294,85.0824,85.0824,4200.0
2013-12-17 13:55:00,108.71,108.75,108.7,108.7,5900.0,85.0824,85.1137,85.0746,85.0746,5900.0
2013-12-17 14:00:00,108.7,108.71,108.65,108.66,10700.0,85.0746,85.0824,85.0355,85.0433,10700.0
2013-12-17 14:05:00,108.67,108.99,108.67,108.97,16600.0,85.0511,85.3016,85.0511,85.2859,16600.0
2013-12-17 14:10:00,108.97,109.06,108.96,109.01,20500.0,85.2859,85.3564,85.2781,85.3172,20500.0
2013-12-17 14:15:00,109.01,109.06,108.98,109.06,5600.0,85.3172,85.3564,85.2938,85.3564,5600.0
2013-12-17 14:20:00,109.05,109.19,109.05,109.18,7700.0,85.3485,85.4581,85.3485,85.4503,7700.0
2013-12-17 14:25:00,109.18,109.18,109.09,109.09,7700.0,85.4503,85.4503,85.3798,85.3798,7700.0
2013-12-17 14:30:00,109.08,109.1,109.0,109.03,8300.0,85.372,85.3877,85.3094,85.3329,8300.0
2013-12-17 14:35:00,109.02,109.03,108.9,108.91,10800.0,85.3251,85.3329,85.2311,85.239,10800.0
2013-12-17 14:40:00,108.92,109.03,108.92,109.01,9400.0,85.2468,85.3329,85.2468,85.3172,9400.0
2013-12-17 14:45:00,109.02,109.02,108.94,108.95,7700.0,85.3251,85.3251,85.2624,85.2703,7700.0
2013-12-17 14:50:00,108.94,108.96,108.84,108.86,12400.0,85.2624,85.2781,85.1842,85.1998,12400.0
2013-12-17 14:55:00,108.86,108.9,108.85,108.86,6200.0,85.1998,85.2311,85.192,85.1998,6200.0
2013-12-17 15:00:00,108.87,108.94,108.86,108.91,11900.0,85.2077,85.2624,85.1998,85.239,11900.0
2013-12-17 15:05:00,108.9,108.91,108.84,108.9,12800.0,85.2311,85.239,85.1842,85.2311,12800.0
2013-12-17 15:10:00,108.88,108.91,108.86,108.9,12000.0,85.2155,85.239,85.1998,85.2311,12000.0
2013-12-17 15:15:00,108.9,108.91,108.88,108.89,15700.0,85.2311,85.239,85.2155,85.2233,15700.0
2013-12-17 15:20:00,108.89,108.99,108.89,108.97,14500.0,85.2233,85.3016,85.2233,85.2859,14500.0
2013-12-17 15:25:00,108.97,109.0,108.9,108.99,25200.0,85.2859,85.3094,85.2311,85.3016,25200.0
2013-12-17 15:30:00,108.99,109.03,108.91,108.95,27100.0,85.3016,85.3329,85.239,85.2703,27100.0
2013-12-17 15:35:00,108.95,108.99,108.92,108.99,26700.0,85.2703,85.3016,85.2468,85.3016,26700.0
2013-12-17 15:40:00,108.98,108.98,108.89,108.89,52100.0,85.2938,85.2938,85.2233,85.2233,52100.0
2013-12-17 15:45:00,108.89,108.9,108.79,108.79,67500.0,85.2233,85.2311,85.145,85.145,67500.0
2013-12-17 15:50:00,108.8,108.8,108.71,108.75,43800.0,85.1529,85.1529,85.0824,85.1137,43800.0
2013-12-17 15:55:00,108.75,108.75,108.56,108.59,107700.0,85.1137,85.1137,84.965,84.9885,107700.0
2013-12-18 09:30:00,109.12,109.16,108.8,108.88,17100.0,85.4033,85.4346,85.1529,85.2155,17100.0
2013-12-18 09:35:00,108.94,109.21,108.91,109.02,9700.0,85.2624,85.4738,85.239,85.3251,9700.0
2013-12-18 09:40:00,109.02,109.38,109.02,109.25,12900.0,85.3251,85.6068,85.3251,85.5051,12900.0
2013-12-18 09:45:00,109.2,109.38,109.2,109.34,8400.0,85.4659,85.6068,85.4659,85.5755,8400.0
2013-12-18 09:50:00,109.33,109.36,109.01,109.12,8900.0,85.5677,85.5912,85.3172,85.4033,8900.0
2013-12-18 09:55:00,109.11,109.13,109.0,109.04,7300.0,85.3955,85.4112,85.3094,85.3407,7300.0
2013-12-18 10:00:00,109.07,109.07,108.91,109.01,16100.0,85.3642,85.3642,85.239,85.3172,16100.0
2013-12-18 10:05:00,109.04,109.17,109.04,109.17,11600.0,85.3407,85.4425,85.3407,85.4425,11600.0
2013-12-18 10:10:00,109.17,109.22,109.14,109.2,10000.0,85.4425,85.4816,85.419,85.4659,10000.0
2013-12-18 10:15:00,109.2,109.21,109.07,109.1,6700.0,85.4659,85.4738,85.3642,85.3877,6700.0
2013-12-18 10:20:00,109.09,109.11,108.9,108.9,9700.0,85.3798,85.3955,85.2311,85.2311,9700.0
2013-12-18 10:25:00,108.93,108.93,108.83,108.92,9500.0,85.2546,85.2546,85.1764,85.2468,9500.0
2013-12-18 10:30:00,108.89,108.98,108.83,108.87,9400.0,85.2233,85.2938,85.1764,85.2077,9400.0
2013-12-18 10:35:00,108.87,108.95,108.87,108.91,5400.0,85.2077,85.2703,85.2077,85.239,5400.0
2013-12-18 10:40:00,108.91,108.91,108.82,108.85,17600.0,85.239,85.239,85.1685,85.192,17600.0
2013-12-18 10:45:00,108.84,108.84,108.7,108.73,7800.0,85.1842,85.1842,85.0746,85.0981,7800.0
2013-12-18 10:50:00,108.73,108.76,108.52,108.54,10000.0,85.0981,85.1216,84.9337,84.9494,10000.0
2013-12-18 10:55:00,108.56,108.67,108.5,108.66,13700.0,84.965,85.0511,84.9181,85.0433,13700.0
2013-12-18 11:00:00,108.68,108.7,108.62,108.69,8700.0,85.059,85.0746,85.012,85.0668,8700.0
2013-12-18 11:05:00,108.7,108.72,108.57,108.63,9300.0,85.0746,85.0903,84.9729,85.0198,9300.0
2013-12-18 11:10:00,108.69,108.71,108.62,108.7,14000.0,85.0668,85.0824,85.012,85.0746,14000.0
2013-12-18 11:15:00,108.7,108.7,108.66,108.66,7600.0,85.0746,85.0746,85.0433,85.0433,7600.0
2013-12-18 11:20:00,108.67,108.69,108.66,108.67,5500.0,85.0511,85.0668,85.0433,85.0511,5500.0
2013-12-18 11:25:00,108.69,108.72,108.63,108.63,7200.0,85.0668,85.0903,85.0198,85.0198,7200.0
2013-12-18 11:30:00,108.63,108.68,108.55,108.55,6300.0,85.0198,85.059,84.9572,84.9572,6300.0
2013-12-18 11:35:00,108.53,108.6,108.53,108.56,5700.0,84.9416,84.9963,84.9416,84.965,5700.0
2013-12-18 11:40:00,108.56,108.6,108.51,108.59,16400.0,84.965,84.9963,84.9259,84.9885,16400.0
2013-12-18 11:45:00,108.58,108.6,108.52,108.56,8800.0,84.9807,84.9963,84.9337,84.965,8800.0
2013-12-18 11:50:00,108.53,108.59,108.51,108.53,19800.0,84.9416,84.9885,84.9259,84.9416,19800.0
2013-12-18 11:55:00,108.53,108.56,108.48,108.49,7100.0,84.9416,84.965,84.9024,84.9103,7100.0
2013-12-18 12:00:00,108.46,108.51,108.37,108.51,5500.0,84.8868,84.9259,84.8163,84.9259,5500.0
2013-12-18 12:05:00,108.51,108.51,108.45,108.47,7300.0,84.9259,84.9259,84.8789,84.8946,7300.0
2013-12-18 12:10:00,108.45,108.56,108.45,108.52,6200.0,84.8789,84.965,84.8789,84.9337,6200.0
2013-12-18 12:15:00,108.54,108.57,108.52,108.55,9000.0,84.9494,84.9729,84.9337,84.9572,9000.0
2013-12-18 12:20:00,108.55,108.58,108.52,108.57,9000.0,84.9572,84.9807,84.9337,84.9729,9000.0
2013-12-18 12:25:00,108.56,108.57,108.49,108.56,6700.0,84.965,84.9729,84.9103,84.965,6700.0
2013-12-18 12:30:00,108.58,108.58,108.52,108.53,8900.0,84.9807,84.9807,84.9337,84.9416,8900.0
2013-12-18 12:35:00,108.54,108.54,108.44,108.46,2600.0,84.9494,84.9494,84.8711,84.8868,2600.0
2013-12-18 12:40:00,108.46,108.49,108.4,108.48,7000.0,84.8868,84.9103,84.8398,84.9024,7000.0
2013-12-18 12:45:00,108.49,108.56,108.48,108.5,9300.0,84.9103,84.965,84.9024,84.9181,9300.0
2013-12-18 12:50:00,108.48,108.5,108.4,108.5,6800.0,84.9024,84.9181,84.8398,84.9181,6800.0
2013-12-18 12:55:00,108.51,108.56,108.44,108.45,12800.0,84.9259,84.965,84.8711,84.8789,12800.0
2013-12-18 13:00:00,108.47,108.47,108.31,108.33,11100.0,84.8946,84.8946,84.7694,84.785,11100.0
2013-12-18 13:05:00,108.31,108.4,108.31,108.36,6800.0,84.7694,84.8398,84.7694,84.8085,6800.0
2013-12-18 13:10:00,108.37,108.38,108.13,108.18,12400.0,84.8163,84.8242,84.6285,84.6676,12400.0
2013-12-18 13:15:00,108.17,108.29,108.15,108.28,9100.0,84.6598,84.7537,84.6441,84.7459,9100.0
2013-12-18 13:20:00,108.28,108.33,108.2,108.32,6400.0,84.7459,84.785,84.6833,84.7772,6400.0
2013-12-18 13:25:00,108.31,108.32,108.29,108.31,10000.0,84.7694,84.7772,84.7537,84.7694,10000.0
2013-12-18 13:30:00,108.31,108.34,108.24,108.25,7000.0,84.7694,84.7929,84.7146,84.7224,7000.0
2013-12-18 13:35:00,108.24,108.31,108.18,108.31,12800.0,84.7146,84.7694,84.6676,84.7694,12800.0
2013-12-18 13:40:00,108.31,108.35,108.3,108.32,8900.0,84.7694,84.8007,84.7615,84.7772,8900.0
2013-12-18 13:45:00,108.32,108.39,108.31,108.38,7200.0,84.7772,84.832,84.7694,84.8242,7200.0
2013-12-18 13:50:00,108.38,108.45,108.36,108.44,13400.0,84.8242,84.8789,84.8085,84.8711,13400.0
2013-12-18 13:55:00,108.45,108.92,108.41,108.74,21400.0,84.8789,85.2468,84.8476,85.1059,21400.0
2013-12-18 14:00:00,108.37,109.56,107.81,109.37,60500.0,84.8163,85.7477,84.378,85.599,60500.0
2013-12-18 14:05:00,109.38,109.94,109.34,109.7,30900.0,85.6068,86.0451,85.5755,85.8573,30900.0
2013-12-18 14:10:00,109.74,109.91,109.46,109.48,23200.0,85.8886,86.0216,85.6694,85.6851,23200.0
2013-12-18 14:15:00,109.48,109.71,109.48,109.7,18600.0,85.6851,85.8651,85.6851,85.8573,18600.0
2013-12-18 14:20:00,109.69,109.96,109.64,109.87,24200.0,85.8494,86.0608,85.8103,85.9903,24200.0
2013-12-18 14:25:00,109.91,110.02,109.77,109.81,25400.0,86.0216,86.1077,85.9121,85.9434,25400.0
2013-12-18 14:30:00,109.88,110.1,109.78,110.06,24500.0,85.9981,86.1703,85.9199,86.139,24500.0
2013-12-18 14:35:00,110.09,110.43,110.06,110.43,37500.0,86.1625,86.4286,86.139,86.4286,37500.0
2013-12-18 14:40:00,110.38,110.55,110.27,110.37,22600.0,86.3895,86.5225,86.3034,86.3816,22600.0
2013-12-18 14:45:00,110.32,110.43,110.23,110.27,13900.0,86.3425,86.4286,86.2721,86.3034,13900.0
2013-12-18 14:50:00,110.28,110.38,110.17,110.36,14400.0,86.3112,86.3895,86.2251,86.3738,14400.0
2013-12-18 14:55:00,110.35,110.71,110.29,110.62,25000.0,86.366,86.6477,86.319,86.5773,25000.0
2013-12-18 15:00:00,110.62,110.69,110.56,110.61,16900.0,86.5773,86.6321,86.5303,86.5695,16900.0
2013-12-18 15:05:00,110.65,110.76,110.57,110.72,32700.0,86.6008,86.6869,86.5382,86.6556,32700.0
2013-12-18 15:10:00,110.71,111.15,110.71,111.12,31200.0,86.6477,86.9921,86.6477,86.9686,31200.0
2013-12-18 15:15:00,111.15,111.31,111.15,111.27,27000.0,86.9921,87.1173,86.9921,87.086,27000.0
2013-12-18 15:20:00,111.27,111.46,111.24,111.4,29400.0,87.086,87.2347,87.0626,87.1878,29400.0
2013-12-18 15:25:00,111.4,111.45,111.08,111.26,24500.0,87.1878,87.2269,86.9373,87.0782,24500.0
2013-12-18 15:30:00,111.27,111.38,111.19,111.37,53800.0,87.086,87.1721,87.0234,87.1643,53800.0
2013-12-18 15:35:00,111.36,111.58,111.34,111.56,41700.0,87.1565,87.3287,87.1408,87.313,41700.0
2013-12-18 15:40:00,111.56,111.64,111.48,111.58,40900.0,87.313,87.3756,87.2504,87.3287,40900.0
2013-12-18 15:45:00,111.58,111.63,111.37,111.39,49200.0,87.3287,87.3678,87.1643,87.18,49200.0
2013-12-18 15:50:00,111.4,111.58,111.37,111.56,74400.0,87.1878,87.3287,87.1643,87.313,74400.0
2013-12-18 15:55:00,111.57,111.85,111.51,111.83,113100.0,87.3208,87.54,87.2739,87.5243,113100.0
2013-12-19 09:30:00,111.43,111.5,111.06,111.19,20400.0,87.2113,87.266,86.9217,87.0234,20400.0
2013-12-19 09:35:00,111.19,111.41,110.93,111.28,24900.0,87.0234,87.1956,86.8199,87.0939,24900.0
2013-12-19 09:40:00,111.33,111.41,111.0,111.2,15300.0,87.133,87.1956,86.8747,87.0312,15300.0
2013-12-19 09:45:00,111.11,111.56,111.11,111.19,16300.0,86.9608,87.313,86.9608,87.0234,16300.0
2013-12-19 09:50:00,111.12,111.12,110.76,110.92,29800.0,86.9686,86.9686,86.6869,86.8121,29800.0
2013-12-19 09:55:00,110.8,110.98,110.72,110.78,11300.0,86.7182,86.8591,86.6556,86.7025,11300.0
2013-12-19 10:00:00,110.75,110.93,110.69,110.74,14800.0,86.6791,86.8199,86.6321,86.6712,14800.0
2013-12-19 10:05:00,110.74,110.87,110.71,110.78,11800.0,86.6712,86.773,86.6477,86.7025,11800.0
2013-12-19 10:10:00,110.82,110.85,110.68,110.68,15800.0,86.7338,86.7573,86.6243,86.6243,15800.0
2013-12-19 10:15:00,110.72,110.88,110.65,110.88,12300.0,86.6556,86.7808,86.6008,86.7808,12300.0
2013-12-19 10:20:00,110.88,110.88,110.72,110.76,10900.0,86.7808,86.7808,86.6556,86.6869,10900.0
2013-12-19 10:25:00,110.76,110.87,110.76,110.76,9400.0,86.6869,86.773,86.6869,86.6869,9400.0
2013-12-19 10:30:00,110.77,110.85,110.71,110.83,15900.0,86.6947,86.7573,86.6477,86.7417,15900.0
2013-12-19 10:35:00,110.79,110.8,110.72,110.8,11300.0,86.7104,86.7182,86.6556,86.7182,11300.0
2013-12-19 10:40:00,110.86,110.96,110.7,110.96,11900.0,86.7651,86.8434,86.6399,86.8434,11900.0
2013-12-19 10:45:00,110.94,110.99,110.82,110.98,8100.0,86.8278,86.8669,86.7338,86.8591,8100.0
2013-12-19 10:50:00,110.92,110.99,110.87,110.89,9000.0,86.8121,86.8669,86.773,86.7886,9000.0
2013-12-19 10:55:00,110.93,110.97,110.89,110.9,7800.0,86.8199,86.8512,86.7886,86.7965,7800.0
2013-12-19 11:00:00,110.91,110.98,110.8,110.88,5800.0,86.8043,86.8591,86.7182,86.7808,5800.0
2013-12-19 11:05:00,110.93,111.08,110.85,111.02,7400.0,86.8199,86.9373,86.7573,86.8904,7400.0
2013-12-19 11:10:00,111.03,111.13,111.03,111.07,10700.0,86.8982,86.9765,86.8982,86.9295,10700.0
2013-12-19 11:15:00,111.08,111.13,111.0,111.09,5600.0,86.9373,86.9765,86.8747,86.9452,5600.0
2013-12-19 11:20:00,111.09,111.16,111.07,111.16,4900.0,86.9452,86.9999,86.9295,86.9999,4900.0
2013-12-19 11:25:00,111.16,111.19,111.01,111.1,5300.0,86.9999,87.0234,86.8825,86.953,5300.0
2013-12-19 11:30:00,111.1,111.29,111.1,111.29,9600.0,86.953,87.1017,86.953,87.1017,9600.0
2013-12-19 11:35:00,111.29,111.3,111.2,111.22,35900.0,87.1017,87.1095,87.0312,87.0469,35900.0
2013-12-19 11:40:00,111.22,111.25,111.13,111.13,7900.0,87.0469,87.0704,86.9765,86.9765,7900.0
2013-12-19 11:45:00,111.13,111.13,111.02,111.04,6500.0,86.9765,86.9765,86.8904,86.906,6500.0
2013-12-19 11:50:00,111.08,111.24,111.04,111.24,11100.0,86.9373,87.0626,86.906,87.0626,11100.0
2013-12-19 11:55:00,111.24,111.24,111.13,111.17,12800.0,87.0626,87.0626,86.9765,87.0078,12800.0
2013-12-19 12:00:00,111.14,111.19,111.11,111.14,9600.0,86.9843,87.0234,86.9608,86.9843,9600.0
2013-12-19 12:05:00,111.13,111.25,111.13,111.24,11700.0,86.9765,87.0704,86.9765,87.0626,11700.0
2013-12-19 12:10:00,111.25,111.25,111.1,111.1,8000.0,87.0704,87.0704,86.953,86.953,8000.0
2013-12-19 12:15:00,111.1,111.28,111.06,111.28,6700.0,86.953,87.0939,86.9217,87.0939,6700.0
2013-12-19 12:20:00,111.23,111.3,111.19,111.28,12800.0,87.0547,87.1095,87.0234,87.0939,12800.0
2013-12-19 12:25:00,111.28,111.28,111.16,111.2,11600.0,87.0939,87.0939,86.9999,87.0312,11600.0
2013-12-19 12:30:00,111.2,111.3,111.2,111.3,8200.0,87.0312,87.1095,87.0312,87.1095,8200.0
2013-12-19 12:35:00,111.3,111.3,111.22,111.25,7300.0,87.1095,87.1095,87.0469,87.0704,7300.0
2013-12-19 12:40:00,111.26,111.36,111.23,111.36,11300.0,87.0782,87.1565,87.0547,87.1565,11300.0
2013-12-19 12:45:00,111.34,111.37,111.2,111.2,6700.0,87.1408,87.1643,87.0312,87.0312,6700.0
2013-12-19 12:50:00,111.2,111.23,111.12,111.23,5700.0,87.0312,87.0547,86.9686,87.0547,5700.0
2013-12-19 12:55:00,111.23,111.23,111.18,111.18,6800.0,87.0547,87.0547,87.0156,87.0156,6800.0
2013-12-19 13:00:00,111.14,111.19,111.07,111.07,4500.0,86.9843,87.0234,86.9295,86.9295,4500.0
2013-12-19 13:05:00,111.07,111.18,111.03,111.14,9400.0,86.9295,87.0156,86.8982,86.9843,9400.0
2013-12-19 13:10:00,111.15,111.22,111.13,111.21,6800.0,86.9921,87.0469,86.9765,87.0391,6800.0
2013-12-19 13:15:00,111.2,111.29,111.15,111.18,12100.0,87.0312,87.1017,86.9921,87.0156,12100.0
2013-12-19 13:20:00,111.2,111.28,111.2,111.28,9100.0,87.0312,87.0939,87.0312,87.0939,9100.0
2013-12-19 13:25:00,111.27,111.29,111.23,111.25,5600.0,87.086,87.1017,87.0547,87.0704,5600.0
2013-12-19 13:30:00,111.26,111.31,111.24,111.28,6600.0,87.0782,87.1173,87.0626,87.0939,6600.0
2013-12-19 13:35:00,111.27,111.32,111.27,111.31,4600.0,87.086,87.1252,87.086,87.1173,4600.0
2013-12-19 13:40:00,111.32,111.38,111.28,111.35,10200.0,87.1252,87.1721,87.0939,87.1486,10200.0
2013-12-19 13:45:00,111.38,111.38,111.16,111.23,10000.0,87.1721,87.1721,86.9999,87.0547,10000.0
2013-12-19 13:50:00,111.22,111.27,111.16,111.26,7500.0,87.0469,87.086,86.9999,87.0782,7500.0
2013-12-19 13:55:00,111.26,111.28,111.2,111.25,8600.0,87.0782,87.0939,87.0312,87.0704,8600.0
2013-12-19 14:00:00,111.25,111.25,111.09,111.09,13000.0,87.0704,87.0704,86.9452,86.9452,13000.0
2013-12-19 14:05:00,111.1,111.18,111.1,111.13,10200.0,86.953,87.0156,86.953,86.9765,10200.0
2013-12-19 14:10:00,111.13,111.19,111.04,111.15,9000.0,86.9765,87.0234,86.906,86.9921,9000.0
2013-12-19 14:15:00,111.17,111.17,111.09,111.14,15300.0,87.0078,87.0078,86.9452,86.9843,15300.0
2013-12-19 14:20:00,111.13,111.15,110.97,111.0,12200.0,86.9765,86.9921,86.8512,86.8747,12200.0
2013-12-19 14:25:00,110.99,111.14,110.96,110.96,18100.0,86.8669,86.9843,86.8434,86.8434,18100.0
2013-12-19 14:30:00,110.95,111.0,110.93,110.98,17500.0,86.8356,86.8747,86.8199,86.8591,17500.0
2013-12-19 14:35:00,111.0,111.1,110.97,110.97,11100.0,86.8747,86.953,86.8512,86.8512,11100.0
2013-12-19 14:40:00,110.97,111.13,110.97,111.11,10300.0,86.8512,86.9765,86.8512,86.9608,10300.0
2013-12-19 14:45:00,111.08,111.13,111.05,111.05,8500.0,86.9373,86.9765,86.9138,86.9138,8500.0
2013-12-19 14:50:00,111.06,111.07,110.97,110.99,11500.0,86.9217,86.9295,86.8512,86.8669,11500.0
2013-12-19 14:55:00,111.01,111.01,110.9,110.95,13700.0,86.8825,86.8825,86.7965,86.8356,13700.0
2013-12-19 15:00:00,110.95,110.98,110.89,110.98,13700.0,86.8356,86.8591,86.7886,86.8591,13700.0
2013-12-19 15:05:00,110.96,110.98,110.9,110.93,16700.0,86.8434,86.8591,86.7965,86.8199,16700.0
2013-12-19 15:10:00,110.93,110.98,110.88,110.98,16400.0,86.8199,86.8591,86.7808,86.8591,16400.0
2013-12-19 15:15:00,110.98,111.09,110.96,111.07,15300.0,86.8591,86.9452,86.8434,86.9295,15300.0
2013-12-19 15:20:00,111.07,111.07,110.93,110.94,22100.0,86.9295,86.9295,86.8199,86.8278,22100.0
2013-12-19 15:25:00,110.95,110.95,110.77,110.8,27100.0,86.8356,86.8356,86.6947,86.7182,27100.0
2013-12-19 15:30:00,110.78,110.85,110.73,110.75,25600.0,86.7025,86.7573,86.6634,86.6791,25600.0
2013-12-19 15:35:00,110.76,110.97,110.75,110.96,43700.0,86.6869,86.8512,86.6791,86.8434,43700.0
2013-12-19 15:40:00,110.97,111.05,110.95,111.0,45800.0,86.8512,86.9138,86.8356,86.8747,45800.0
2013-12-19 15:45:00,111.01,111.05,110.93,110.96,68800.0,86.8825,86.9138,86.8199,86.8434,68800.0
2013-12-19 15:50:00,110.96,110.97,110.78,110.8,72400.0,86.8434,86.8512,86.7025,86.7182,72400.0
2013-12-19 15:55:00,110.8,110.95,110.75,110.85,157700.0,86.7182,86.8356,86.6791,86.7573,157700.0
2013-12-20 09:30:00,111.25,111.55,110.94,111.4,179000.0,87.0704,87.3052,86.8278,87.1878,179000.0
2013-12-20 09:35:00,111.29,111.42,111.04,111.07,9500.0,87.1017,87.2034,86.906,86.9295,9500.0
2013-12-20 09:40:00,111.16,111.3,111.0,111.25,14000.0,86.9999,87.1095,86.8747,87.0704,14000.0
2013-12-20 09:45:00,111.23,111.47,111.23,111.32,7800.0,87.0547,87.2426,87.0547,87.1252,7800.0
2013-12-20 09:50:00,111.4,111.74,111.31,111.63,27000.0,87.1878,87.4539,87.1173,87.3678,27000.0
2013-12-20 09:55:00,111.55,111.63,111.51,111.58,7000.0,87.3052,87.3678,87.2739,87.3287,7000.0
2013-12-20 10:00:00,111.52,111.52,111.37,111.37,4600.0,87.2817,87.2817,87.1643,87.1643,4600.0
2013-12-20 10:05:00,111.42,111.49,111.31,111.31,12400.0,87.2034,87.2582,87.1173,87.1173,12400.0
2013-12-20 10:10:00,111.31,111.4,111.22,111.34,16500.0,87.1173,87.1878,87.0469,87.1408,16500.0
2013-12-20 10:15:00,111.36,111.47,111.36,111.41,4500.0,87.1565,87.2426,87.1565,87.1956,4500.0
2013-12-20 10:20:00,111.42,111.47,111.37,111.42,15200.0,87.2034,87.2426,87.1643,87.2034,15200.0
2013-12-20 10:25:00,111.47,111.5,111.4,111.45,12400.0,87.2426,87.266,87.1878,87.2269,12400.0
2013-12-20 10:30:00,111.45,111.52,111.39,111.44,21800.0,87.2269,87.2817,87.18,87.2191,21800.0
2013-12-20 10:35:00,111.39,111.45,111.38,111.41,11600.0,87.18,87.2269,87.1721,87.1956,11600.0
2013-12-20 10:40:00,111.41,111.47,111.37,111.44,10200.0,87.1956,87.2426,87.1643,87.2191,10200.0
2013-12-20 10:45:00,111.43,111.5,111.4,111.47,9700.0,87.2113,87.266,87.1878,87.2426,9700.0
2013-12-20 10:50:00,111.48,111.56,111.44,111.47,13700.0,87.2504,87.313,87.2191,87.2426,13700.0
2013-12-20 10:55:00,111.47,111.55,111.44,111.47,12700.0,87.2426,87.3052,87.2191,87.2426,12700.0
2013-12-20 11:00:00,111.46,111.65,111.46,111.63,12200.0,87.2347,87.3834,87.2347,87.3678,12200.0
2013-12-20 11:05:00,111.62,111.74,111.62,111.7,17000.0,87.36,87.4539,87.36,87.4226,17000.0
2013-12-20 11:10:00,111.71,111.79,111.69,111.79,12000.0,87.4304,87.493,87.4147,87.493,12000.0
2013-12-20 11:15:00,111.76,111.98,111.76,111.91,16900.0,87.4695,87.6417,87.4695,87.5869,16900.0
2013-12-20 11:20:00,111.9,112.0,111.9,111.99,14500.0,87.5791,87.6574,87.5791,87.6495,14500.0
2013-12-20 11:25:00,112.0,112.0,111.94,111.98,20200.0,87.6574,87.6574,87.6104,87.6417,20200.0
2013-12-20 11:30:00,111.98,112.21,111.95,112.15,23700.0,87.6417,87.8217,87.6182,87.7748,23700.0
2013-12-20 11:35:00,112.16,112.23,112.15,112.2,20100.0,87.7826,87.8374,87.7748,87.8139,20100.0
2013-12-20 11:40:00,112.2,112.32,112.18,112.3,15900.0,87.8139,87.9078,87.7982,87.8922,15900.0
2013-12-20 11:45:00,112.3,112.38,112.29,112.35,13900.0,87.8922,87.9548,87.8843,87.9313,13900.0
2013-12-20 11:50:00,112.35,112.38,112.29,112.32,15500.0,87.9313,87.9548,87.8843,87.9078,15500.0
2013-12-20 11:55:00,112.3,112.38,112.29,112.34,13600.0,87.8922,87.9548,87.8843,87.9235,13600.0
2013-12-20 12:00:00,112.38,112.44,112.36,112.42,9200.0,87.9548,88.0017,87.9391,87.9861,9200.0
2013-12-20 12:05:00,112.43,112.49,112.41,112.48,13200.0,87.9939,88.0409,87.9783,88.033,13200.0
2013-12-20 12:10:00,112.45,112.47,112.4,112.43,12300.0,88.0096,88.0252,87.9704,87.9939,12300.0
2013-12-20 12:15:00,112.42,112.48,112.42,112.45,12100.0,87.9861,88.033,87.9861,88.0096,12100.0
2013-12-20 12:20:00,112.46,112.57,112.46,112.56,12700.0,88.0174,88.1035,88.0174,88.0957,12700.0
2013-12-20 12:25:00,112.55,112.67,112.52,112.63,11400.0,88.0878,88.1818,88.0644,88.1504,11400.0
2013-12-20 12:30:00,112.62,112.64,112.58,112.58,9500.0,88.1426,88.1583,88.1113,88.1113,9500.0
2013-12-20 12:35:00,112.56,112.64,112.53,112.53,9800.0,88.0957,88.1583,88.0722,88.0722,9800.0
2013-12-20 12:40:00,112.53,112.54,112.43,112.43,8800.0,88.0722,88.08,87.9939,87.9939,8800.0
2013-12-20 12:45:00,112.45,112.53,112.41,112.53,9100.0,88.0096,88.0722,87.9783,88.0722,9100.0
2013-12-20 12:50:00,112.53,112.58,112.52,112.55,5800.0,88.0722,88.1113,88.0644,88.0878,5800.0
2013-12-20 12:55:00,112.56,112.56,112.4,112.4,10300.0,88.0957,88.0957,87.9704,87.9704,10300.0
2013-12-20 13:00:00,112.41,112.44,112.35,112.37,13000.0,87.9783,88.0017,87.9313,87.947,13000.0
2013-12-20 13:05:00,112.37,112.43,112.37,112.37,8100.0,87.947,87.9939,87.947,87.947,8100.0
2013-12-20 13:10:00,112.34,112.35,112.22,112.24,12400.0,87.9235,87.9313,87.8296,87.8452,12400.0
2013-12-20 13:15:00,112.25,112.27,112.14,112.15,20300.0,87.853,87.8687,87.7669,87.7748,20300.0
2013-12-20 13:20:00,112.16,112.19,112.14,112.18,9900.0,87.7826,87.8061,87.7669,87.7982,9900.0
2013-12-20 13:25:00,112.23,112.24,112.14,112.14,7300.0,87.8374,87.8452,87.7669,87.7669,7300.0
2013-12-20 13:30:00,112.16,112.16,112.05,112.05,11300.0,87.7826,87.7826,87.6965,87.6965,11300.0
2013-12-20 13:35:00,112.08,112.09,112.02,112.02,7700.0,87.72,87.7278,87.673,87.673,7700.0
2013-12-20 13:40:00,112.02,112.11,112.01,112.11,9000.0,87.673,87.7435,87.6652,87.7435,9000.0
2013-12-20 13:45:00,112.11,112.18,112.04,112.12,10000.0,87.7435,87.7982,87.6887,87.7513,10000.0
2013-12-20 13:50:00,112.17,112.22,112.11,112.15,16300.0,87.7904,87.8296,87.7435,87.7748,16300.0
2013-12-20 13:55:00,112.16,112.31,112.14,112.26,8300.0,87.7826,87.9,87.7669,87.8609,8300.0
2013-12-20 14:00:00,112.26,112.3,112.17,112.24,19900.0,87.8609,87.8922,87.7904,87.8452,19900.0
2013-12-20 14:05:00,112.24,112.41,112.24,112.41,12400.0,87.8452,87.9783,87.8452,87.9783,12400.0
2013-12-20 14:10:00,112.42,112.46,112.35,112.37,12800.0,87.9861,88.0174,87.9313,87.947,12800.0
2013-12-20 14:15:00,112.36,112.37,112.25,112.25,20200.0,87.9391,87.947,87.853,87.853,20200.0
2013-12-20 14:20:00,112.26,112.31,112.25,112.27,9300.0,87.8609,87.9,87.853,87.8687,9300.0
2013-12-20 14:25:00,112.28,112.34,112.2,112.22,21800.0,87.8765,87.9235,87.8139,87.8296,21800.0
2013-12-20 14:30:00,112.22,112.35,112.17,112.35,19800.0,87.8296,87.9313,87.7904,87.9313,19800.0
2013-12-20 14:35:00,112.35,112.36,112.17,112.23,15000.0,87.9313,87.9391,87.7904,87.8374,15000.0
2013-12-20 14:40:00,112.2,112.25,112.18,112.2,7100.0,87.8139,87.853,87.7982,87.8139,7100.0
2013-12-20 14:45:00,112.24,112.26,112.16,112.24,14900.0,87.8452,87.8609,87.7826,87.8452,14900.0
2013-12-20 14:50:00,112.23,112.27,112.19,112.25,11600.0,87.8374,87.8687,87.8061,87.853,11600.0
2013-12-20 14:55:00,112.24,112.26,112.21,112.22,4900.0,87.8452,87.8609,87.8217,87.8296,4900.0
2013-12-20 15:00:00,112.24,112.26,112.18,112.18,7200.0,87.8452,87.8609,87.7982,87.7982,7200.0
2013-12-20 15:05:00,112.21,112.21,112.17,112.17,8900.0,87.8217,87.8217,87.7904,87.7904,8900.0
2013-12-20 15:10:00,112.18,112.25,112.16,112.23,11400.0,87.7982,87.853,87.7826,87.8374,11400.0
2013-12-20 15:15:00,112.23,112.27,112.17,112.17,10600.0,87.8374,87.8687,87.7904,87.7904,10600.0
2013-12-20 15:20:00,112.17,112.18,112.0,112.07,28200.0,87.7904,87.7982,87.6574,87.7122,28200.0
2013-12-20 15:25:00,112.07,112.19,112.02,112.12,21900.0,87.7122,87.8061,87.673,87.7513,21900.0
2013-12-20 15:30:00,112.1,112.2,112.09,112.12,17500.0,87.7356,87.8139,87.7278,87.7513,17500.0
2013-12-20 15:35:00,112.11,112.21,112.04,112.15,21000.0,87.7435,87.8217,87.6887,87.7748,21000.0
2013-12-20 15:40:00,112.17,112.29,112.13,112.15,25300.0,87.7904,87.8843,87.7591,87.7748,25300.0
2013-12-20 15:45:00,112.14,112.18,111.99,112.02,40800.0,87.7669,87.7982,87.6495,87.673,40800.0
2013-12-20 15:50:00,112.01,112.07,111.88,111.89,64000.0,87.6652,87.7122,87.5635,87.5713,64000.0
2013-12-20 15:55:00,111.89,111.9,111.68,111.82,145700.0,87.5713,87.5791,87.4069,87.5165,145700.0
2013-12-23 09:30:00,112.94,113.0,112.6,113.0,13900.0,88.3931,88.44,88.127,88.44,13900.0
2013-12-23 09:35:00,113.0,113.0,112.39,112.56,11500.0,88.44,88.44,87.9626,88.0957,11500.0
2013-12-23 09:40:00,112.47,112.5,112.34,112.45,8800.0,88.0252,88.0487,87.9235,88.0096,8800.0
2013-12-23 09:45:00,112.49,112.73,111.81,112.5,7200.0,88.0409,88.2287,87.5087,88.0487,7200.0
2013-12-23 09:50:00,112.55,112.69,112.51,112.69,11200.0,88.0878,88.1974,88.0565,88.1974,11200.0
2013-12-23 09:55:00,112.54,112.61,112.43,112.45,20800.0,88.08,88.1348,87.9939,88.0096,20800.0
2013-12-23 10:00:00,112.56,112.66,112.42,112.52,20800.0,88.0957,88.1739,87.9861,88.0644,20800.0
2013-12-23 10:05:00,112.58,112.65,112.51,112.61,9200.0,88.1113,88.1661,88.0565,88.1348,9200.0
2013-12-23 10:10:00,112.63,112.72,112.56,112.66,12600.0,88.1504,88.2209,88.0957,88.1739,12600.0
2013-12-23 10:15:00,112.65,112.7,112.54,112.54,6500.0,88.1661,88.2052,88.08,88.08,6500.0
2013-12-23 10:20:00,112.53,112.72,112.53,112.72,7100.0,88.0722,88.2209,88.0722,88.2209,7100.0
2013-12-23 10:25:00,112.8,112.83,112.73,112.81,5200.0,88.2835,88.307,88.2287,88.2913,5200.0
2013-12-23 10:30:00,112.81,112.81,112.64,112.65,11000.0,88.2913,88.2913,88.1583,88.1661,11000.0
2013-12-23 10:35:00,112.65,112.74,112.59,112.65,13200.0,88.1661,88.2365,88.1191,88.1661,13200.0
2013-12-23 10:40:00,112.68,112.75,112.62,112.73,7900.0,88.1896,88.2444,88.1426,88.2287,7900.0
2013-12-23 10:45:00,112.71,112.72,112.59,112.61,8100.0,88.2131,88.2209,88.1191,88.1348,8100.0
2013-12-23 10:50:00,112.61,112.61,112.5,112.53,9300.0,88.1348,88.1348,88.0487,88.0722,9300.0
2013-12-23 10:55:00,112.53,112.64,112.53,112.61,8500.0,88.0722,88.1583,88.0722,88.1348,8500.0
2013-12-23 11:00:00,112.56,112.57,112.5,112.57,4700.0,88.0957,88.1035,88.0487,88.1035,4700.0
2013-12-23 11:05:00,112.56,112.57,112.5,112.5,9400.0,88.0957,88.1035,88.0487,88.0487,9400.0
2013-12-23 11:10:00,112.5,112.58,112.48,112.54,5200.0,88.0487,88.1113,88.033,88.08,5200.0
2013-12-23 11:15:00,112.54,112.64,112.54,112.64,6300.0,88.08,88.1583,88.08,88.1583,6300.0
2013-12-23 11:20:00,112.65,112.68,112.62,112.67,9600.0,88.1661,88.1896,88.1426,88.1818,9600.0
2013-12-23 11:25:00,112.65,112.77,112.65,112.77,9800.0,88.1661,88.26,88.1661,88.26,9800.0
2013-12-23 11:30:00,112.79,112.95,112.79,112.95,7500.0,88.2757,88.4009,88.2757,88.4009,7500.0
2013-12-23 11:35:00,112.94,112.94,112.88,112.9,10100.0,88.3931,88.3931,88.3461,88.3618,10100.0
2013-12-23 11:40:00,112.93,113.05,112.92,113.05,6500.0,88.3852,88.4792,88.3774,88.4792,6500.0
2013-12-23 11:45:00,113.03,113.04,112.99,113.03,11100.0,88.4635,88.4713,88.4322,88.4635,11100.0
2013-12-23 11:50:00,113.05,113.07,113.02,113.02,10900.0,88.4792,88.4948,88.4557,88.4557,10900.0
2013-12-23 11:55:00,113.02,113.06,113.0,113.02,8300.0,88.4557,88.487,88.44,88.4557,8300.0
2013-12-23 12:00:00,113.06,113.08,113.02,113.02,11700.0,88.487,88.5026,88.4557,88.4557,11700.0
2013-12-23 12:05:00,113.02,113.07,113.02,113.06,14200.0,88.4557,88.4948,88.4557,88.487,14200.0
2013-12-23 12:10:00,113.05,113.13,113.05,113.12,4600.0,88.4792,88.5418,88.4792,88.5339,4600.0
2013-12-23 12:15:00,113.11,113.18,113.06,113.14,15000.0,88.5261,88.5809,88.487,88.5496,15000.0
2013-12-23 12:20:00,113.13,113.24,113.13,113.21,4800.0,88.5418,88.6279,88.5418,88.6044,4800.0
2013-12-23 12:25:00,113.21,113.27,113.17,113.17,7200.0,88.6044,88.6513,88.5731,88.5731,7200.0
2013-12-23 12:30:00,113.16,113.17,113.07,113.07,4600.0,88.5653,88.5731,88.4948,88.4948,4600.0
2013-12-23 12:35:00,113.05,113.08,113.01,113.01,6700.0,88.4792,88.5026,88.4479,88.4479,6700.0
2013-12-23 12:40:00,113.01,113.08,112.99,113.07,5700.0,88.4479,88.5026,88.4322,88.4948,5700.0
2013-12-23 12:45:00,113.06,113.07,113.02,113.03,4800.0,88.487,88.4948,88.4557,88.4635,4800.0
2013-12-23 12:50:00,113.02,113.07,112.98,112.98,5900.0,88.4557,88.4948,88.4244,88.4244,5900.0
2013-12-23 12:55:00,112.98,112.98,112.91,112.92,6000.0,88.4244,88.4244,88.3696,88.3774,6000.0
2013-12-23 13:00:00,112.92,113.02,112.91,113.02,7200.0,88.3774,88.4557,88.3696,88.4557,7200.0
2013-12-23 13:05:00,113.02,113.05,113.01,113.04,4000.0,88.4557,88.4792,88.4479,88.4713,4000.0
2013-12-23 13:10:00,113.04,113.05,113.03,113.05,4500.0,88.4713,88.4792,88.4635,88.4792,4500.0
2013-12-23 13:15:00,113.03,113.08,113.02,113.04,8800.0,88.4635,88.5026,88.4557,88.4713,8800.0
2013-12-23 13:20:00,113.06,113.11,113.04,113.09,4900.0,88.487,88.5261,88.4713,88.5105,4900.0
2013-12-23 13:25:00,113.12,113.12,113.05,113.08,8200.0,88.5339,88.5339,88.4792,88.5026,8200.0
2013-12-23 13:30:00,113.05,113.08,113.05,113.08,2200.0,88.4792,88.5026,88.4792,88.5026,2200.0
2013-12-23 13:35:00,113.07,113.11,113.05,113.05,7700.0,88.4948,88.5261,88.4792,88.4792,7700.0
2013-12-23 13:40:00,113.06,113.1,113.05,113.09,6300.0,88.487,88.5183,88.4792,88.5105,6300.0
2013-12-23 13:45:00,113.08,113.11,113.05,113.06,19500.0,88.5026,88.5261,88.4792,88.487,19500.0
2013-12-23 13:50:00,113.06,113.09,113.05,113.08,22100.0,88.487,88.5105,88.4792,88.5026,22100.0
2013-12-23 13:55:00,113.09,113.14,113.07,113.14,8800.0,88.5105,88.5496,88.4948,88.5496,8800.0
2013-12-23 14:00:00,113.14,113.2,113.1,113.2,11600.0,88.5496,88.5966,88.5183,88.5966,11600.0
2013-12-23 14:05:00,113.16,113.32,113.16,113.3,13000.0,88.5653,88.6905,88.5653,88.6748,13000.0
2013-12-23 14:10:00,113.29,113.33,113.27,113.32,9000.0,88.667,88.6983,88.6513,88.6905,9000.0
2013-12-23 14:15:00,113.34,113.41,113.26,113.29,9700.0,88.7061,88.7609,88.6435,88.667,9700.0
2013-12-23 14:20:00,113.31,113.36,113.31,113.35,7700.0,88.6826,88.7218,88.6826,88.714,7700.0
2013-12-23 14:25:00,113.36,113.42,113.33,113.33,16500.0,88.7218,88.7687,88.6983,88.6983,16500.0
2013-12-23 14:30:00,113.33,113.33,113.23,113.24,8400.0,88.6983,88.6983,88.62,88.6279,8400.0
2013-12-23 14:35:00,113.25,113.3,113.24,113.25,4900.0,88.6357,88.6748,88.6279,88.6357,4900.0
2013-12-23 14:40:00,113.26,113.28,113.2,113.2,5600.0,88.6435,88.6592,88.5966,88.5966,5600.0
2013-12-23 14:45:00,113.22,113.29,113.16,113.16,18600.0,88.6122,88.667,88.5653,88.5653,18600.0
2013-12-23 14:50:00,113.16,113.16,113.11,113.12,5000.0,88.5653,88.5653,88.5261,88.5339,5000.0
2013-12-23 14:55:00,113.09,113.22,113.09,113.21,7700.0,88.5105,88.6122,88.5105,88.6044,7700.0
2013-12-23 15:00:00,113.18,113.23,113.17,113.22,6800.0,88.5809,88.62,88.5731,88.6122,6800.0
2013-12-23 15:05:00,113.22,113.23,113.18,113.19,3700.0,88.6122,88.62,88.5809,88.5887,3700.0
2013-12-23 15:10:00,113.2,113.2,113.18,113.18,5300.0,88.5966,88.5966,88.5809,88.5809,5300.0
2013-12-23 15:15:00,113.19,113.24,113.16,113.22,13200.0,88.5887,88.6279,88.5653,88.6122,13200.0
2013-12-23 15:20:00,113.24,113.31,113.19,113.31,16800.0,88.6279,88.6826,88.5887,88.6826,16800.0
2013-12-23 15:25:00,113.28,113.36,113.26,113.35,17100.0,88.6592,88.7218,88.6435,88.714,17100.0
2013-12-23 15:30:00,113.35,113.4,113.34,113.4,13000.0,88.714,88.7531,88.7061,88.7531,13000.0
2013-12-23 15:35:00,113.4,113.43,113.26,113.27,15300.0,88.7531,88.7766,88.6435,88.6513,15300.0
2013-12-23 15:40:00,113.27,113.27,113.21,113.21,15900.0,88.6513,88.6513,88.6044,88.6044,15900.0
2013-12-23 15:45:00,113.22,113.25,113.08,113.14,37200.0,88.6122,88.6357,88.5026,88.5496,37200.0
2013-12-23 15:50:00,113.13,113.21,113.11,113.19,32900.0,88.5418,88.6044,88.5261,88.5887,32900.0
2013-12-23 15:55:00,113.19,113.23,113.0,113.07,112900.0,88.5887,88.62,88.44,88.4948,112900.0
2013-12-24 09:30:00,112.43,112.74,112.2,112.42,43400.0,87.9939,88.2365,87.8139,87.9861,43400.0
2013-12-24 09:35:00,112.52,112.79,112.42,112.72,11300.0,88.0644,88.2757,87.9861,88.2209,11300.0
2013-12-24 09:40:00,112.8,112.8,112.46,112.49,23300.0,88.2835,88.2835,88.0174,88.0409,23300.0
2013-12-24 09:45:00,112.49,112.6,112.44,112.6,15200.0,88.0409,88.127,88.0017,88.127,15200.0
2013-12-24 09:50:00,112.58,112.78,112.54,112.7,16200.0,88.1113,88.2678,88.08,88.2052,16200.0
2013-12-24 09:55:00,112.71,112.91,112.66,112.86,9100.0,88.2131,88.3696,88.1739,88.3305,9100.0
2013-12-24 10:00:00,112.87,112.87,112.54,112.69,36200.0,88.3383,88.3383,88.08,88.1974,36200.0
2013-12-24 10:05:00,112.68,112.73,112.56,112.62,8900.0,88.1896,88.2287,88.0957,88.1426,8900.0
2013-12-24 10:10:00,112.65,112.65,112.48,112.56,5600.0,88.1661,88.1661,88.033,88.0957,5600.0
2013-12-24 10:15:00,112.56,112.73,112.48,112.73,7200.0,88.0957,88.2287,88.033,88.2287,7200.0
2013-12-24 10:20:00,112.73,112.87,112.73,112.77,3600.0,88.2287,88.3383,88.2287,88.26,3600.0
2013-12-24 10:25:00,112.77,112.96,112.77,112.94,12300.0,88.26,88.4087,88.26,88.3931,12300.0
2013-12-24 10:30:00,112.94,112.95,112.81,112.81,4400.0,88.3931,88.4009,88.2913,88.2913,4400.0
2013-12-24 10:35:00,112.83,112.91,112.79,112.79,4100.0,88.307,88.3696,88.2757,88.2757,4100.0
2013-12-24 10:40:00,112.8,112.86,112.77,112.8,8500.0,88.2835,88.3305,88.26,88.2835,8500.0
2013-12-24 10:45:00,112.8,112.85,112.8,112.81,5300.0,88.2835,88.3226,88.2835,88.2913,5300.0
2013-12-24 10:50:00,112.81,112.84,112.81,112.84,6700.0,88.2913,88.3148,88.2913,88.3148,6700.0
2013-12-24 10:55:00,112.84,112.95,112.84,112.91,6600.0,88.3148,88.4009,88.3148,88.3696,6600.0
2013-12-24 11:00:00,112.92,113.08,112.9,113.06,8100.0,88.3774,88.5026,88.3618,88.487,8100.0
2013-12-24 11:05:00,113.05,113.05,112.9,113.0,4900.0,88.4792,88.4792,88.3618,88.44,4900.0
2013-12-24 11:10:00,112.96,113.05,112.95,113.03,5600.0,88.4087,88.4792,88.4009,88.4635,5600.0
2013-12-24 11:15:00,113.03,113.08,113.0,113.07,6000.0,88.4635,88.5026,88.44,88.4948,6000.0
2013-12-24 11:20:00,113.04,113.09,113.02,113.03,6800.0,88.4713,88.5105,88.4557,88.4635,6800.0
2013-12-24 11:25:00,113.04,113.04,113.0,113.03,5300.0,88.4713,88.4713,88.44,88.4635,5300.0
2013-12-24 11:30:00,113.03,113.05,112.93,112.93,5700.0,88.4635,88.4792,88.3852,88.3852,5700.0
2013-12-24 11:35:00,112.91,112.93,112.83,112.83,4700.0,88.3696,88.3852,88.307,88.307,4700.0
2013-12-24 11:40:00,112.83,112.93,112.83,112.87,5100.0,88.307,88.3852,88.307,88.3383,5100.0
2013-12-24 11:45:00,112.87,112.96,112.81,112.96,5300.0,88.3383,88.4087,88.2913,88.4087,5300.0
2013-12-24 11:50:00,112.95,113.0,112.9,112.95,8200.0,88.4009,88.44,88.3618,88.4009,8200.0
2013-12-24 11:55:00,112.93,113.02,112.89,113.01,4700.0,88.3852,88.4557,88.3539,88.4479,4700.0
2013-12-24 12:00:00,113.0,113.01,112.95,112.99,5100.0,88.44,88.4479,88.4009,88.4322,5100.0
2013-12-24 12:05:00,112.99,113.0,112.95,112.96,3500.0,88.4322,88.44,88.4009,88.4087,3500.0
2013-12-24 12:10:00,112.99,112.99,112.94,112.97,4900.0,88.4322,88.4322,88.3931,88.4165,4900.0
2013-12-24 12:15:00,112.98,113.01,112.94,112.98,10200.0,88.4244,88.4479,88.3931,88.4244,10200.0
2013-12-24 12:20:00,112.99,113.0,112.93,112.97,9200.0,88.4322,88.44,88.3852,88.4165,9200.0
2013-12-24 12:25:00,112.95,113.03,112.95,112.95,6900.0,88.4009,88.4635,88.4009,88.4009,6900.0
2013-12-24 12:30:00,112.96,112.98,112.91,112.98,9900.0,88.4087,88.4244,88.3696,88.4244,9900.0
2013-12-24 12:35:00,112.96,113.01,112.92,112.96,8800.0,88.4087,88.4479,88.3774,88.4087,8800.0
2013-12-24 12:40:00,112.97,113.03,112.95,113.01,6700.0,88.4165,88.4635,88.4009,88.4479,6700.0
2013-12-24 12:45:00,113.01,113.02,112.96,112.96,10300.0,88.4479,88.4557,88.4087,88.4087,10300.0
2013-12-24 12:50:00,112.98,113.01,112.89,112.98,12500.0,88.4244,88.4479,88.3539,88.4244,12500.0
2013-12-24 12:55:00,112.98,112.99,112.87,112.88,33500.0,88.4244,88.4322,88.3383,88.3461,33500.0
2013-12-26 09:30:00,113.15,113.2,112.71,113.2,7500.0,88.5574,88.5966,88.2131,88.5966,7500.0
2013-12-26 09:35:00,113.36,113.42,112.96,112.96,4400.0,88.7218,88.7687,88.4087,88.4087,4400.0
2013-12-26 09:40:00,113.08,113.29,113.02,113.27,6500.0,88.5026,88.667,88.4557,88.6513,6500.0
2013-12-26 09:45:00,113.36,113.36,113.07,113.08,7700.0,88.7218,88.7218,88.4948,88.5026,7700.0
2013-12-26 09:50:00,113.13,113.16,112.81,112.9,33900.0,88.5418,88.5653,88.2913,88.3618,33900.0
2013-12-26 09:55:00,112.89,112.98,112.79,112.8,7300.0,88.3539,88.4244,88.2757,88.2835,7300.0
2013-12-26 10:00:00,112.89,113.16,112.84,113.1,7300.0,88.3539,88.5653,88.3148,88.5183,7300.0
2013-12-26 10:05:00,113.09,113.18,113.04,113.14,7400.0,88.5105,88.5809,88.4713,88.5496,7400.0
2013-12-26 10:10:00,113.15,113.43,113.14,113.4,11300.0,88.5574,88.7766,88.5496,88.7531,11300.0
2013-12-26 10:15:00,113.39,113.56,113.39,113.52,5300.0,88.7453,88.8783,88.7453,88.847,5300.0
2013-12-26 10:20:00,113.52,113.58,113.48,113.58,3600.0,88.847,88.894,88.8157,88.894,3600.0
2013-12-26 10:25:00,113.55,113.7,113.55,113.59,9700.0,88.8705,88.9879,88.8705,88.9018,9700.0
2013-12-26 10:30:00,113.59,113.66,113.55,113.58,4400.0,88.9018,88.9566,88.8705,88.894,4400.0
2013-12-26 10:35:00,113.6,113.6,113.55,113.58,2900.0,88.9096,88.9096,88.8705,88.894,2900.0
2013-12-26 10:40:00,113.56,113.66,113.54,113.58,4400.0,88.8783,88.9566,88.8627,88.894,4400.0
2013-12-26 10:45:00,113.6,113.62,113.47,113.53,15000.0,88.9096,88.9253,88.8079,88.8548,15000.0
2013-12-26 10:50:00,113.52,113.58,113.49,113.53,7200.0,88.847,88.894,88.8235,88.8548,7200.0
2013-12-26 10:55:00,113.5,113.51,113.44,113.47,5800.0,88.8314,88.8392,88.7844,88.8079,5800.0
2013-12-26 11:00:00,113.47,113.52,113.43,113.43,3900.0,88.8079,88.847,88.7766,88.7766,3900.0
2013-12-26 11:05:00,113.42,113.47,113.37,113.45,7900.0,88.7687,88.8079,88.7296,88.7922,7900.0
2013-12-26 11:10:00,113.47,113.52,113.4,113.52,2500.0,88.8079,88.847,88.7531,88.847,2500.0
2013-12-26 11:15:00,113.52,113.56,113.47,113.55,7300.0,88.847,88.8783,88.8079,88.8705,7300.0
2013-12-26 11:20:00,113.57,113.66,113.56,113.66,5100.0,88.8861,88.9566,88.8783,88.9566,5100.0
2013-12-26 11:25:00,113.7,113.72,113.62,113.72,10800.0,88.9879,89.0035,88.9253,89.0035,10800.0
2013-12-26 11:30:00,113.69,113.71,113.6,113.68,5300.0,88.9801,88.9957,88.9096,88.9722,5300.0
2013-12-26 11:35:00,113.7,113.71,113.6,113.69,7100.0,88.9879,88.9957,88.9096,88.9801,7100.0
2013-12-26 11:40:00,113.72,113.74,113.65,113.74,4700.0,89.0035,89.0192,88.9488,89.0192,4700.0
2013-12-26 11:45:00,113.73,113.73,113.67,113.68,2400.0,89.0114,89.0114,88.9644,88.9722,2400.0
2013-12-26 11:50:00,113.67,113.7,113.65,113.7,5500.0,88.9644,88.9879,88.9488,88.9879,5500.0
2013-12-26 11:55:00,113.71,113.78,113.69,113.74,3900.0,88.9957,89.0505,88.9801,89.0192,3900.0
2013-12-26 12:00:00,113.79,113.82,113.73,113.76,9400.0,89.0583,89.0818,89.0114,89.0348,9400.0
2013-12-26 12:05:00,113.76,113.79,113.71,113.79,12500.0,89.0348,89.0583,88.9957,89.0583,12500.0
2013-12-26 12:10:00,113.77,113.78,113.71,113.73,8200.0,89.0427,89.0505,88.9957,89.0114,8200.0
2013-12-26 12:15:00,113.72,113.73,113.64,113.66,4600.0,89.0035,89.0114,88.9409,88.9566,4600.0
2013-12-26 12:20:00,113.66,113.69,113.65,113.69,8500.0,88.9566,88.9801,88.9488,88.9801,8500.0
2013-12-26 12:25:00,113.67,113.8,113.67,113.8,7500.0,88.9644,89.0662,88.9644,89.0662,7500.0
2013-12-26 12:30:00,113.78,113.81,113.7,113.75,5800.0,89.0505,89.074,88.9879,89.027,5800.0
2013-12-26 12:35:00,113.75,113.8,113.68,113.78,2700.0,89.027,89.0662,88.9722,89.0505,2700.0
2013-12-26 12:40:00,113.8,113.87,113.73,113.87,4200.0,89.0662,89.1209,89.0114,89.1209,4200.0
2013-12-26 12:45:00,113.85,113.96,113.82,113.96,4900.0,89.1053,89.1914,89.0818,89.1914,4900.0
2013-12-26 12:50:00,113.96,113.98,113.92,113.96,3000.0,89.1914,89.207,89.1601,89.1914,3000.0
2013-12-26 12:55:00,113.95,113.97,113.9,113.97,3500.0,89.1835,89.1992,89.1444,89.1992,3500.0
2013-12-26 13:00:00,113.97,114.05,113.96,113.98,6000.0,89.1992,89.2618,89.1914,89.207,6000.0
2013-12-26 13:05:00,114.02,114.08,113.98,114.08,5100.0,89.2383,89.2853,89.207,89.2853,5100.0
2013-12-26 13:10:00,114.07,114.15,114.06,114.11,6200.0,89.2775,89.3401,89.2696,89.3088,6200.0
2013-12-26 13:15:00,114.11,114.12,114.0,114.09,5400.0,89.3088,89.3166,89.2227,89.2931,5400.0
2013-12-26 13:20:00,114.05,114.09,113.98,114.01,3300.0,89.2618,89.2931,89.207,89.2305,3300.0
2013-12-26 13:25:00,113.98,114.01,113.96,113.96,4000.0,89.207,89.2305,89.1914,89.1914,4000.0
2013-12-26 13:30:00,113.98,113.99,113.92,113.99,2900.0,89.207,89.2149,89.1601,89.2149,2900.0
2013-12-26 13:35:00,113.95,114.02,113.87,113.91,6400.0,89.1835,89.2383,89.1209,89.1522,6400.0
2013-12-26 13:40:00,113.91,113.92,113.85,113.88,3300.0,89.1522,89.1601,89.1053,89.1288,3300.0
2013-12-26 13:45:00,113.84,113.97,113.84,113.95,2200.0,89.0975,89.1992,89.0975,89.1835,2200.0
2013-12-26 13:50:00,113.98,114.12,113.97,114.11,6100.0,89.207,89.3166,89.1992,89.3088,6100.0
2013-12-26 13:55:00,114.08,114.09,114.01,114.05,5600.0,89.2853,89.2931,89.2305,89.2618,5600.0
2013-12-26 14:00:00,114.08,114.11,114.03,114.07,4100.0,89.2853,89.3088,89.2462,89.2775,4100.0
2013-12-26 14:05:00,114.07,114.11,114.04,114.1,3600.0,89.2775,89.3088,89.254,89.3009,3600.0
2013-12-26 14:10:00,114.08,114.16,114.05,114.15,4300.0,89.2853,89.3479,89.2618,89.3401,4300.0
2013-12-26 14:15:00,114.07,114.09,113.98,113.98,3400.0,89.2775,89.2931,89.207,89.207,3400.0
2013-12-26 14:20:00,113.99,114.09,113.99,114.05,5400.0,89.2149,89.2931,89.2149,89.2618,5400.0
2013-12-26 14:25:00,114.06,114.1,114.05,114.1,5700.0,89.2696,89.3009,89.2618,89.3009,5700.0
2013-12-26 14:30:00,114.1,114.1,113.99,114.01,2400.0,89.3009,89.3009,89.2149,89.2305,2400.0
2013-12-26 14:35:00,114.01,114.01,113.92,113.94,3000.0,89.2305,89.2305,89.1601,89.1757,3000.0
2013-12-26 14:40:00,113.92,113.92,113.87,113.89,3300.0,89.1601,89.1601,89.1209,89.1366,3300.0
2013-12-26 14:45:00,113.91,113.91,113.8,113.89,7300.0,89.1522,89.1522,89.0662,89.1366,7300.0
2013-12-26 14:50:00,113.89,113.93,113.87,113.91,4500.0,89.1366,89.1679,89.1209,89.1522,4500.0
2013-12-26 14:55:00,113.9,113.9,113.81,113.87,7100.0,89.1444,89.1444,89.074,89.1209,7100.0
2013-12-26 15:00:00,113.83,113.88,113.82,113.82,3200.0,89.0896,89.1288,89.0818,89.0818,3200.0
2013-12-26 15:05:00,113.84,113.89,113.82,113.87,4400.0,89.0975,89.1366,89.0818,89.1209,4400.0
2013-12-26 15:10:00,113.84,113.88,113.84,113.85,4100.0,89.0975,89.1288,89.0975,89.1053,4100.0
2013-12-26 15:15:00,113.86,113.94,113.84,113.94,3900.0,89.1131,89.1757,89.0975,89.1757,3900.0
2013-12-26 15:20:00,113.94,113.94,113.91,113.92,4000.0,89.1757,89.1757,89.1522,89.1601,4000.0
2013-12-26 15:25:00,113.93,113.99,113.93,113.99,5500.0,89.1679,89.2149,89.1679,89.2149,5500.0
2013-12-26 15:30:00,114.0,114.01,113.93,113.96,10400.0,89.2227,89.2305,89.1679,89.1914,10400.0
2013-12-26 15:35:00,113.97,113.98,113.89,113.89,4800.0,89.1992,89.207,89.1366,89.1366,4800.0
2013-12-26 15:40:00,113.9,113.96,113.89,113.91,8300.0,89.1444,89.1914,89.1366,89.1522,8300.0
2013-12-26 15:45:00,113.94,113.99,113.85,113.85,15600.0,89.1757,89.2149,89.1053,89.1053,15600.0
2013-12-26 15:50:00,113.85,113.89,113.77,113.83,15500.0,89.1053,89.1366,89.0427,89.0896,15500.0
2013-12-26 15:55:00,113.85,113.85,113.73,113.81,29000.0,89.1053,89.1053,89.0114,89.074,29000.0
2013-12-27 09:30:00,113.91,114.1,113.35,113.83,9300.0,89.1522,89.3009,88.714,89.0896,9300.0
2013-12-27 09:35:00,113.64,113.83,113.47,113.65,9300.0,88.9409,89.0896,88.8079,88.9488,9300.0
2013-12-27 09:40:00,113.71,113.73,113.47,113.63,8900.0,88.9957,89.0114,88.8079,88.9331,8900.0
2013-12-27 09:45:00,113.65,113.72,113.57,113.63,10200.0,88.9488,89.0035,88.8861,88.9331,10200.0
2013-12-27 09:50:00,113.63,113.87,113.63,113.87,6700.0,88.9331,89.1209,88.9331,89.1209,6700.0
2013-12-27 09:55:00,113.88,113.9,113.8,113.83,6400.0,89.1288,89.1444,89.0662,89.0896,6400.0
2013-12-27 10:00:00,113.83,113.97,113.8,113.97,4400.0,89.0896,89.1992,89.0662,89.1992,4400.0
2013-12-27 10:05:00,113.94,114.03,113.92,114.03,4400.0,89.1757,89.2462,89.1601,89.2462,4400.0
2013-12-27 10:10:00,113.97,114.01,113.97,114.0,3200.0,89.1992,89.2305,89.1992,89.2227,3200.0
2013-12-27 10:15:00,113.97,113.99,113.89,113.96,6800.0,89.1992,89.2149,89.1366,89.1914,6800.0
2013-12-27 10:20:00,113.96,113.96,113.82,113.82,6100.0,89.1914,89.1914,89.0818,89.0818,6100.0
2013-12-27 10:25:00,113.82,113.86,113.77,113.86,3700.0,89.0818,89.1131,89.0427,89.1131,3700.0
2013-12-27 10:30:00,113.82,113.87,113.78,113.84,14000.0,89.0818,89.1209,89.0505,89.0975,14000.0
2013-12-27 10:35:00,113.84,113.85,113.8,113.85,4800.0,89.0975,89.1053,89.0662,89.1053,4800.0
2013-12-27 10:40:00,113.82,113.83,113.74,113.8,6900.0,89.0818,89.0896,89.0192,89.0662,6900.0
2013-12-27 10:45:00,113.78,113.78,113.72,113.76,14200.0,89.0505,89.0505,89.0035,89.0348,14200.0
2013-12-27 10:50:00,113.77,113.84,113.76,113.79,4100.0,89.0427,89.0975,89.0348,89.0583,4100.0
2013-12-27 10:55:00,113.79,113.85,113.79,113.8,4500.0,89.0583,89.1053,89.0583,89.0662,4500.0
2013-12-27 11:00:00,113.84,113.93,113.81,113.89,15500.0,89.0975,89.1679,89.074,89.1366,15500.0
2013-12-27 11:05:00,113.88,114.02,113.88,113.91,7900.0,89.1288,89.2383,89.1288,89.1522,7900.0
2013-12-27 11:10:00,113.91,113.98,113.91,113.95,6900.0,89.1522,89.207,89.1522,89.1835,6900.0
2013-12-27 11:15:00,113.99,114.06,113.97,114.02,7100.0,89.2149,89.2696,89.1992,89.2383,7100.0
2013-12-27 11:20:00,114.06,114.13,114.02,114.02,8200.0,89.2696,89.3244,89.2383,89.2383,8200.0
2013-12-27 11:25:00,114.02,114.08,114.0,114.07,6000.0,89.2383,89.2853,89.2227,89.2775,6000.0
2013-12-27 11:30:00,114.08,114.21,113.98,114.01,10400.0,89.2853,89.387,89.207,89.2305,10400.0
2013-12-27 11:35:00,114.0,114.07,113.99,114.0,7000.0,89.2227,89.2775,89.2149,89.2227,7000.0
2013-12-27 11:40:00,114.0,114.03,113.98,113.98,3800.0,89.2227,89.2462,89.207,89.207,3800.0
2013-12-27 11:45:00,113.98,114.1,113.98,114.08,10300.0,89.207,89.3009,89.207,89.2853,10300.0
2013-12-27 11:50:00,114.08,114.18,114.06,114.17,6800.0,89.2853,89.3636,89.2696,89.3557,6800.0
2013-12-27 11:55:00,114.16,114.2,114.09,114.16,6600.0,89.3479,89.3792,89.2931,89.3479,6600.0
2013-12-27 12:00:00,114.15,114.21,114.08,114.18,10000.0,89.3401,89.387,89.2853,89.3636,10000.0
2013-12-27 12:05:00,114.16,114.27,114.16,114.25,3700.0,89.3479,89.434,89.3479,89.4183,3700.0
2013-12-27 12:10:00,114.22,114.25,114.18,114.21,3800.0,89.3949,89.4183,89.3636,89.387,3800.0
2013-12-27 12:15:00,114.16,114.21,114.1,114.1,5100.0,89.3479,89.387,89.3009,89.3009,5100.0
2013-12-27 12:20:00,114.11,114.22,114.11,114.19,5400.0,89.3088,89.3949,89.3088,89.3714,5400.0
2013-12-27 12:25:00,114.15,114.2,114.08,114.2,6000.0,89.3401,89.3792,89.2853,89.3792,6000.0
2013-12-27 12:30:00,114.2,114.2,114.11,114.11,5100.0,89.3792,89.3792,89.3088,89.3088,5100.0
2013-12-27 12:35:00,114.13,114.14,114.07,114.13,4200.0,89.3244,89.3323,89.2775,89.3244,4200.0
2013-12-27 12:40:00,114.13,114.13,114.07,114.07,3400.0,89.3244,89.3244,89.2775,89.2775,3400.0
2013-12-27 12:45:00,114.13,114.13,113.97,113.99,6000.0,89.3244,89.3244,89.1992,89.2149,6000.0
2013-12-27 12:50:00,114.01,114.05,113.95,113.99,5600.0,89.2305,89.2618,89.1835,89.2149,5600.0
2013-12-27 12:55:00,113.99,114.01,113.96,114.0,6900.0,89.2149,89.2305,89.1914,89.2227,6900.0
2013-12-27 13:00:00,113.94,114.01,113.94,114.01,3700.0,89.1757,89.2305,89.1757,89.2305,3700.0
2013-12-27 13:05:00,114.0,114.0,113.92,113.93,3200.0,89.2227,89.2227,89.1601,89.1679,3200.0
2013-12-27 13:10:00,113.95,113.96,113.88,113.96,6100.0,89.1835,89.1914,89.1288,89.1914,6100.0
2013-12-27 13:15:00,113.94,113.96,113.91,113.96,1600.0,89.1757,89.1914,89.1522,89.1914,1600.0
2013-12-27 13:20:00,113.99,113.99,113.89,113.9,6200.0,89.2149,89.2149,89.1366,89.1444,6200.0
2013-12-27 13:25:00,113.91,113.93,113.89,113.89,2000.0,89.1522,89.1679,89.1366,89.1366,2000.0
2013-12-27 13:30:00,113.93,113.94,113.89,113.91,4000.0,89.1679,89.1757,89.1366,89.1522,4000.0
2013-12-27 13:35:00,113.89,113.93,113.87,113.91,3400.0,89.1366,89.1679,89.1209,89.1522,3400.0
2013-12-27 13:40:00,113.93,114.02,113.87,114.01,31600.0,89.1679,89.2383,89.1209,89.2305,31600.0
2013-12-27 13:45:00,114.01,114.01,113.95,114.0,1900.0,89.2305,89.2305,89.1835,89.2227,1900.0
2013-12-27 13:50:00,114.01,114.04,113.98,114.04,2000.0,89.2305,89.254,89.207,89.254,2000.0
2013-12-27 13:55:00,114.01,114.07,114.01,114.02,2900.0,89.2305,89.2775,89.2305,89.2383,2900.0
2013-12-27 14:00:00,114.02,114.02,113.98,114.0,5300.0,89.2383,89.2383,89.207,89.2227,5300.0
2013-12-27 14:05:00,113.97,114.05,113.94,114.04,8100.0,89.1992,89.2618,89.1757,89.254,8100.0
2013-12-27 14:10:00,114.06,114.06,113.97,113.97,2800.0,89.2696,89.2696,89.1992,89.1992,2800.0
2013-12-27 14:15:00,113.97,114.0,113.92,113.95,5800.0,89.1992,89.2227,89.1601,89.1835,5800.0
2013-12-27 14:20:00,113.96,114.0,113.95,113.96,3000.0,89.1914,89.2227,89.1835,89.1914,3000.0
2013-12-27 14:25:00,113.95,114.0,113.95,114.0,4000.0,89.1835,89.2227,89.1835,89.2227,4000.0
2013-12-27 14:30:00,114.0,114.0,113.95,113.96,7200.0,89.2227,89.2227,89.1835,89.1914,7200.0
2013-12-27 14:35:00,113.99,114.01,113.95,114.0,1600.0,89.2149,89.2305,89.1835,89.2227,1600.0
2013-12-27 14:40:00,114.01,114.02,113.97,114.01,8000.0,89.2305,89.2383,89.1992,89.2305,8000.0
2013-12-27 14:45:00,113.99,114.01,113.98,113.99,2100.0,89.2149,89.2305,89.207,89.2149,2100.0
2013-12-27 14:50:00,113.99,114.0,113.97,114.0,4700.0,89.2149,89.2227,89.1992,89.2227,4700.0
2013-12-27 14:55:00,114.0,114.0,113.95,113.97,4800.0,89.2227,89.2227,89.1835,89.1992,4800.0
2013-12-27 15:00:00,113.96,113.97,113.94,113.95,5000.0,89.1914,89.1992,89.1757,89.1835,5000.0
2013-12-27 15:05:00,113.97,113.97,113.92,113.95,5400.0,89.1992,89.1992,89.1601,89.1835,5400.0
2013-12-27 15:10:00,113.97,113.97,113.93,113.93,3200.0,89.1992,89.1992,89.1679,89.1679,3200.0
2013-12-27 15:15:00,113.94,113.97,113.93,113.97,4400.0,89.1757,89.1992,89.1679,89.1992,4400.0
2013-12-27 15:20:00,113.96,113.98,113.94,113.94,4900.0,89.1914,89.207,89.1757,89.1757,4900.0
2013-12-27 15:25:00,113.96,114.0,113.94,113.97,6400.0,89.1914,89.2227,89.1757,89.1992,6400.0
2013-12-27 15:30:00,113.97,114.09,113.96,114.09,11100.0,89.1992,89.2931,89.1914,89.2931,11100.0
2013-12-27 15:35:00,114.09,114.14,114.07,114.09,9200.0,89.2931,89.3323,89.2775,89.2931,9200.0
2013-12-27 15:40:00,114.1,114.11,114.03,114.07,10400.0,89.3009,89.3088,89.2462,89.2775,10400.0
2013-12-27 15:45:00,114.03,114.07,113.95,113.95,17100.0,89.2462,89.2775,89.1835,89.1835,17100.0
2013-12-27 15:50:00,113.96,114.03,113.96,114.0,12400.0,89.1914,89.2462,89.1914,89.2227,12400.0
2013-12-27 15:55:00,114.0,114.02,113.93,113.95,32900.0,89.2227,89.2383,89.1679,89.1835,32900.0
2013-12-30 09:30:00,113.86,114.25,113.86,113.99,10300.0,89.1131,89.4183,89.1131,89.2149,10300.0
2013-12-30 09:35:00,113.82,113.95,113.65,113.65,7100.0,89.0818,89.1835,88.9488,88.9488,7100.0
2013-12-30 09:40:00,113.61,113.65,113.42,113.42,8900.0,88.9174,88.9488,88.7687,88.7687,8900.0
2013-12-30 09:45:00,113.43,113.56,113.34,113.56,9400.0,88.7766,88.8783,88.7061,88.8783,9400.0
2013-12-30 09:50:00,113.53,113.71,113.41,113.67,7400.0,88.8548,88.9957,88.7609,88.9644,7400.0
2013-12-30 09:55:00,113.68,113.71,113.53,113.56,11100.0,88.9722,88.9957,88.8548,88.8783,11100.0
2013-12-30 10:00:00,113.65,113.95,113.58,113.94,8400.0,88.9488,89.1835,88.894,89.1757,8400.0
2013-12-30 10:05:00,113.88,114.05,113.88,114.02,11300.0,89.1288,89.2618,89.1288,89.2383,11300.0
2013-12-30 10:10:00,113.96,113.99,113.85,113.87,5100.0,89.1914,89.2149,89.1053,89.1209,5100.0
2013-12-30 10:15:00,113.87,113.91,113.8,113.86,8000.0,89.1209,89.1522,89.0662,89.1131,8000.0
2013-12-30 10:20:00,113.85,113.9,113.79,113.84,6000.0,89.1053,89.1444,89.0583,89.0975,6000.0
2013-12-30 10:25:00,113.8,113.88,113.79,113.88,5600.0,89.0662,89.1288,89.0583,89.1288,5600.0
2013-12-30 10:30:00,113.9,114.06,113.86,114.06,6200.0,89.1444,89.2696,89.1131,89.2696,6200.0
2013-12-30 10:35:00,114.04,114.08,113.96,114.05,5100.0,89.254,89.2853,89.1914,89.2618,5100.0
2013-12-30 10:40:00,114.08,114.17,114.06,114.17,10100.0,89.2853,89.3557,89.2696,89.3557,10100.0
2013-12-30 10:45:00,114.17,114.17,114.05,114.07,6200.0,89.3557,89.3557,89.2618,89.2775,6200.0
2013-12-30 10:50:00,114.09,114.12,114.06,114.11,11300.0,89.2931,89.3166,89.2696,89.3088,11300.0
2013-12-30 10:55:00,114.1,114.17,114.07,114.17,7200.0,89.3009,89.3557,89.2775,89.3557,7200.0
2013-12-30 11:00:00,114.17,114.31,114.17,114.31,12900.0,89.3557,89.4653,89.3557,89.4653,12900.0
2013-12-30 11:05:00,114.29,114.31,114.21,114.25,6500.0,89.4497,89.4653,89.387,89.4183,6500.0
2013-12-30 11:10:00,114.28,114.31,114.24,114.24,8200.0,89.4418,89.4653,89.4105,89.4105,8200.0
2013-12-30 11:15:00,114.25,114.33,114.23,114.23,6500.0,89.4183,89.481,89.4027,89.4027,6500.0
2013-12-30 11:20:00,114.26,114.3,114.2,114.24,12000.0,89.4262,89.4575,89.3792,89.4105,12000.0
2013-12-30 11:25:00,114.22,114.28,114.22,114.25,8700.0,89.3949,89.4418,89.3949,89.4183,8700.0
2013-12-30 11:30:00,114.26,114.26,114.14,114.15,4300.0,89.4262,89.4262,89.3323,89.3401,4300.0
2013-12-30 11:35:00,114.16,114.18,114.06,114.07,5300.0,89.3479,89.3636,89.2696,89.2775,5300.0
2013-12-30 11:40:00,114.06,114.1,114.04,114.05,5800.0,89.2696,89.3009,89.254,89.2618,5800.0
2013-12-30 11:45:00,114.04,114.22,114.04,114.19,6600.0,89.254,89.3949,89.254,89.3714,6600.0
2013-12-30 11:50:00,114.19,114.2,114.12,114.12,6700.0,89.3714,89.3792,89.3166,89.3166,6700.0
2013-12-30 11:55:00,114.12,114.21,114.12,114.14,5000.0,89.3166,89.387,89.3166,89.3323,5000.0
2013-12-30 12:00:00,114.14,114.14,114.08,114.09,3700.0,89.3323,89.3323,89.2853,89.2931,3700.0
2013-12-30 12:05:00,114.09,114.1,113.99,114.03,4800.0,89.2931,89.3009,89.2149,89.2462,4800.0
2013-12-30 12:10:00,113.99,114.03,113.95,114.02,13500.0,89.2149,89.2462,89.1835,89.2383,13500.0
2013-12-30 12:15:00,114.01,114.01,113.88,113.88,3200.0,89.2305,89.2305,89.1288,89.1288,3200.0
2013-12-30 12:20:00,113.88,113.93,113.85,113.86,6400.0,89.1288,89.1679,89.1053,89.1131,6400.0
2013-12-30 12:25:00,113.84,113.88,113.79,113.84,5900.0,89.0975,89.1288,89.0583,89.0975,5900.0
2013-12-30 12:30:00,113.85,113.89,113.83,113.85,2800.0,89.1053,89.1366,89.0896,89.1053,2800.0
2013-12-30 12:35:00,113.89,113.92,113.77,113.79,5700.0,89.1366,89.1601,89.0427,89.0583,5700.0
2013-12-30 12:40:00,113.78,113.83,113.76,113.82,6200.0,89.0505,89.0896,89.0348,89.0818,6200.0
2013-12-30 12:45:00,113.81,113.81,113.72,113.72,3500.0,89.074,89.074,89.0035,89.0035,3500.0
2013-12-30 12:50:00,113.73,113.77,113.71,113.76,3200.0,89.0114,89.0427,88.9957,89.0348,3200.0
2013-12-30 12:55:00,113.72,113.79,113.72,113.78,2900.0,89.0035,89.0583,89.0035,89.0505,2900.0
2013-12-30 13:00:00,113.78,113.79,113.72,113.73,4100.0,89.0505,89.0583,89.0035,89.0114,4100.0
2013-12-30 13:05:00,113.73,113.75,113.71,113.74,4000.0,89.0114,89.027,88.9957,89.0192,4000.0
2013-12-30 13:10:00,113.75,113.79,113.74,113.75,11600.0,89.027,89.0583,89.0192,89.027,11600.0
2013-12-30 13:15:00,113.78,113.78,113.72,113.72,2200.0,89.0505,89.0505,89.0035,89.0035,2200.0
2013-12-30 13:20:00,113.74,113.77,113.72,113.77,4100.0,89.0192,89.0427,89.0035,89.0427,4100.0
2013-12-30 13:25:00,113.77,113.77,113.68,113.72,3700.0,89.0427,89.0427,88.9722,89.0035,3700.0
2013-12-30 13:30:00,113.72,113.76,113.67,113.76,3600.0,89.0035,89.0348,88.9644,89.0348,3600.0
2013-12-30 13:35:00,113.76,113.78,113.72,113.73,4300.0,89.0348,89.0505,89.0035,89.0114,4300.0
2013-12-30 13:40:00,113.76,113.77,113.69,113.69,5400.0,89.0348,89.0427,88.9801,88.9801,5400.0
2013-12-30 13:45:00,113.72,113.79,113.69,113.79,3800.0,89.0035,89.0583,88.9801,89.0583,3800.0
2013-12-30 13:50:00,113.77,113.8,113.75,113.75,1800.0,89.0427,89.0662,89.027,89.027,1800.0
2013-12-30 13:55:00,113.76,113.78,113.74,113.76,5400.0,89.0348,89.0505,89.0192,89.0348,5400.0
2013-12-30 14:00:00,113.76,113.84,113.73,113.84,7700.0,89.0348,89.0975,89.0114,89.0975,7700.0
2013-12-30 14:05:00,113.85,113.88,113.83,113.87,3700.0,89.1053,89.1288,89.0896,89.1209,3700.0
2013-12-30 14:10:00,113.86,113.9,113.86,113.89,9500.0,89.1131,89.1444,89.1131,89.1366,9500.0
2013-12-30 14:15:00,113.9,113.9,113.84,113.89,2300.0,89.1444,89.1444,89.0975,89.1366,2300.0
2013-12-30 14:20:00,113.89,113.89,113.83,113.84,4100.0,89.1366,89.1366,89.0896,89.0975,4100.0
2013-12-30 14:25:00,113.83,113.86,113.83,113.86,4200.0,89.0896,89.1131,89.0896,89.1131,4200.0
2013-12-30 14:30:00,113.84,113.86,113.81,113.85,8000.0,89.0975,89.1131,89.074,89.1053,8000.0
2013-12-30 14:35:00,113.83,113.85,113.82,113.84,6200.0,89.0896,89.1053,89.0818,89.0975,6200.0
2013-12-30 14:40:00,113.85,113.9,113.85,113.87,4100.0,89.1053,89.1444,89.1053,89.1209,4100.0
2013-12-30 14:45:00,113.89,113.92,113.87,113.92,5400.0,89.1366,89.1601,89.1209,89.1601,5400.0
2013-12-30 14:50:00,113.91,113.93,113.87,113.87,5300.0,89.1522,89.1679,89.1209,89.1209,5300.0
2013-12-30 14:55:00,113.88,113.9,113.84,113.85,3500.0,89.1288,89.1444,89.0975,89.1053,3500.0
2013-12-30 15:00:00,113.87,113.89,113.84,113.87,5900.0,89.1209,89.1366,89.0975,89.1209,5900.0
2013-12-30 15:05:00,113.86,113.88,113.82,113.87,10300.0,89.1131,89.1288,89.0818,89.1209,10300.0
2013-12-30 15:10:00,113.86,113.87,113.82,113.84,9100.0,89.1131,89.1209,89.0818,89.0975,9100.0
2013-12-30 15:15:00,113.85,113.85,113.79,113.8,6200.0,89.1053,89.1053,89.0583,89.0662,6200.0
2013-12-30 15:20:00,113.79,113.85,113.78,113.85,7500.0,89.0583,89.1053,89.0505,89.1053,7500.0
2013-12-30 15:25:00,113.87,113.87,113.76,113.76,7500.0,89.1209,89.1209,89.0348,89.0348,7500.0
2013-12-30 15:30:00,113.77,113.77,113.69,113.72,15800.0,89.0427,89.0427,88.9801,89.0035,15800.0
2013-12-30 15:35:00,113.72,113.75,113.68,113.71,15600.0,89.0035,89.027,88.9722,88.9957,15600.0
2013-12-30 15:40:00,113.7,113.72,113.67,113.68,18600.0,88.9879,89.0035,88.9644,88.9722,18600.0
2013-12-30 15:45:00,113.67,113.72,113.65,113.68,18600.0,88.9644,89.0035,88.9488,88.9722,18600.0
2013-12-30 15:50:00,113.66,113.68,113.63,113.67,25900.0,88.9566,88.9722,88.9331,88.9644,25900.0
2013-12-30 15:55:00,113.66,113.67,113.56,113.61,55600.0,88.9566,88.9644,88.8783,88.9174,55600.0
2013-12-31 09:30:00,113.74,114.49,113.74,114.4,10800.0,89.0192,89.6062,89.0192,89.5357,10800.0
2013-12-31 09:35:00,114.49,114.58,114.29,114.4,13000.0,89.6062,89.6766,89.4497,89.5357,13000.0
2013-12-31 09:40:00,114.5,114.62,114.4,114.47,6700.0,89.614,89.7079,89.5357,89.5905,6700.0
2013-12-31 09:45:00,114.5,114.59,114.41,114.55,13000.0,89.614,89.6844,89.5436,89.6531,13000.0
2013-12-31 09:50:00,114.51,114.77,114.5,114.77,16700.0,89.6218,89.8253,89.614,89.8253,16700.0
2013-12-31 09:55:00,114.8,115.1,114.77,115.04,17800.0,89.8488,90.0836,89.8253,90.0366,17800.0
2013-12-31 10:00:00,115.04,115.22,114.9,114.91,25500.0,90.0366,90.1775,89.9271,89.9349,25500.0
2013-12-31 10:05:00,114.97,115.03,114.89,114.99,15300.0,89.9819,90.0288,89.9192,89.9975,15300.0
2013-12-31 10:10:00,115.03,115.09,114.89,114.89,10100.0,90.0288,90.0758,89.9192,89.9192,10100.0
2013-12-31 10:15:00,114.96,114.96,114.65,114.8,11300.0,89.974,89.974,89.7314,89.8488,11300.0
2013-12-31 10:20:00,114.81,114.91,114.77,114.9,7000.0,89.8566,89.9349,89.8253,89.9271,7000.0
2013-12-31 10:25:00,114.89,114.93,114.83,114.84,3600.0,89.9192,89.9506,89.8723,89.8801,3600.0
2013-12-31 10:30:00,114.89,115.04,114.84,115.01,12900.0,89.9192,90.0366,89.8801,90.0132,12900.0
2013-12-31 10:35:00,115.02,115.09,115.01,115.03,7500.0,90.021,90.0758,90.0132,90.0288,7500.0
2013-12-31 10:40:00,115.07,115.1,115.02,115.02,8300.0,90.0601,90.0836,90.021,90.021,8300.0
2013-12-31 10:45:00,115.07,115.1,114.94,115.0,7700.0,90.0601,90.0836,89.9584,90.0053,7700.0
2013-12-31 10:50:00,114.95,115.02,114.94,114.98,13900.0,89.9662,90.021,89.9584,89.9897,13900.0
2013-12-31 10:55:00,114.99,115.06,114.99,115.05,5900.0,89.9975,90.0523,89.9975,90.0445,5900.0
2013-12-31 11:00:00,115.06,115.29,115.06,115.29,11300.0,90.0523,90.2323,90.0523,90.2323,11300.0
2013-12-31 11:05:00,115.3,115.3,115.22,115.26,5100.0,90.2401,90.2401,90.1775,90.2088,5100.0
2013-12-31 11:10:00,115.23,115.36,115.23,115.3,13400.0,90.1853,90.2871,90.1853,90.2401,13400.0
2013-12-31 11:15:00,115.28,115.31,115.16,115.16,5200.0,90.2245,90.248,90.1306,90.1306,5200.0
2013-12-31 11:20:00,115.17,115.22,115.13,115.17,5800.0,90.1384,90.1775,90.1071,90.1384,5800.0
2013-12-31 11:25:00,115.13,115.17,115.08,115.17,6100.0,90.1071,90.1384,90.0679,90.1384,6100.0
2013-12-31 11:30:00,115.19,115.22,115.16,115.2,2600.0,90.154,90.1775,90.1306,90.1619,2600.0
2013-12-31 11:35:00,115.22,115.22,115.11,115.11,6200.0,90.1775,90.1775,90.0914,90.0914,6200.0
2013-12-31 11:40:00,115.11,115.14,115.02,115.02,6600.0,90.0914,90.1149,90.021,90.021,6600.0
2013-12-31 11:45:00,115.07,115.14,115.03,115.09,6400.0,90.0601,90.1149,90.0288,90.0758,6400.0
2013-12-31 11:50:00,115.08,115.12,115.02,115.07,7700.0,90.0679,90.0993,90.021,90.0601,7700.0
2013-12-31 11:55:00,115.08,115.08,115.01,115.04,7100.0,90.0679,90.0679,90.0132,90.0366,7100.0
2013-12-31 12:00:00,115.06,115.11,115.03,115.03,7800.0,90.0523,90.0914,90.0288,90.0288,7800.0
2013-12-31 12:05:00,115.03,115.08,115.0,115.06,5200.0,90.0288,90.0679,90.0053,90.0523,5200.0
2013-12-31 12:10:00,115.01,115.05,114.93,114.94,4500.0,90.0132,90.0445,89.9506,89.9584,4500.0
2013-12-31 12:15:00,114.98,115.0,114.94,114.98,5100.0,89.9897,90.0053,89.9584,89.9897,5100.0
2013-12-31 12:20:00,114.99,114.99,114.94,114.96,3000.0,89.9975,89.9975,89.9584,89.974,3000.0
2013-12-31 12:25:00,114.96,114.97,114.91,114.95,6200.0,89.974,89.9819,89.9349,89.9662,6200.0
2013-12-31 12:30:00,114.93,115.0,114.93,115.0,4300.0,89.9506,90.0053,89.9506,90.0053,4300.0
2013-12-31 12:35:00,115.0,115.01,114.96,114.98,2200.0,90.0053,90.0132,89.974,89.9897,2200.0
2013-12-31 12:40:00,114.96,114.96,114.88,114.88,3000.0,89.974,89.974,89.9114,89.9114,3000.0
2013-12-31 12:45:00,114.88,114.89,114.86,114.89,3800.0,89.9114,89.9192,89.8958,89.9192,3800.0
2013-12-31 12:50:00,114.88,114.96,114.88,114.94,1900.0,89.9114,89.974,89.9114,89.9584,1900.0
2013-12-31 12:55:00,114.94,114.94,114.85,114.9,2600.0,89.9584,89.9584,89.8879,89.9271,2600.0
2013-12-31 13:00:00,114.91,114.92,114.84,114.85,2500.0,89.9349,89.9427,89.8801,89.8879,2500.0
2013-12-31 13:05:00,114.87,114.88,114.77,114.79,5100.0,89.9036,89.9114,89.8253,89.841,5100.0
2013-12-31 13:10:00,114.8,114.87,114.79,114.87,2700.0,89.8488,89.9036,89.841,89.9036,2700.0
2013-12-31 13:15:00,114.82,114.84,114.77,114.78,3200.0,89.8645,89.8801,89.8253,89.8332,3200.0
2013-12-31 13:20:00,114.8,114.92,114.8,114.92,5800.0,89.8488,89.9427,89.8488,89.9427,5800.0
2013-12-31 13:25:00,114.9,114.96,114.89,114.96,3600.0,89.9271,89.974,89.9192,89.974,3600.0
2013-12-31 13:30:00,114.95,115.02,114.95,115.0,4300.0,89.9662,90.021,89.9662,90.0053,4300.0
2013-12-31 13:35:00,115.02,115.04,114.99,115.01,4500.0,90.021,90.0366,89.9975,90.0132,4500.0
2013-12-31 13:40:00,115.0,115.02,114.92,114.92,3700.0,90.0053,90.021,89.9427,89.9427,3700.0
2013-12-31 13:45:00,114.95,114.95,114.89,114.89,1400.0,89.9662,89.9662,89.9192,89.9192,1400.0
2013-12-31 13:50:00,114.94,114.96,114.89,114.96,3600.0,89.9584,89.974,89.9192,89.974,3600.0
2013-12-31 13:55:00,114.97,114.97,114.91,114.91,3900.0,89.9819,89.9819,89.9349,89.9349,3900.0
2013-12-31 14:00:00,114.93,114.93,114.88,114.92,3500.0,89.9506,89.9506,89.9114,89.9427,3500.0
2013-12-31 14:05:00,114.94,114.97,114.92,114.97,2800.0,89.9584,89.9819,89.9427,89.9819,2800.0
2013-12-31 14:10:00,114.97,115.0,114.93,114.94,4800.0,89.9819,90.0053,89.9506,89.9584,4800.0
2013-12-31 14:15:00,114.96,114.97,114.91,114.91,4900.0,89.974,89.9819,89.9349,89.9349,4900.0
2013-12-31 14:20:00,114.92,114.92,114.82,114.86,12000.0,89.9427,89.9427,89.8645,89.8958,12000.0
2013-12-31 14:25:00,114.87,114.87,114.73,114.74,8000.0,89.9036,89.9036,89.794,89.8018,8000.0
2013-12-31 14:30:00,114.75,114.83,114.75,114.77,4500.0,89.8097,89.8723,89.8097,89.8253,4500.0
2013-12-31 14:35:00,114.76,114.77,114.67,114.67,7700.0,89.8175,89.8253,89.7471,89.7471,7700.0
2013-12-31 14:40:00,114.71,114.73,114.65,114.65,7000.0,89.7784,89.794,89.7314,89.7314,7000.0
2013-12-31 14:45:00,114.7,114.7,114.63,114.66,4200.0,89.7705,89.7705,89.7158,89.7392,4200.0
2013-12-31 14:50:00,114.67,114.74,114.67,114.71,3700.0,89.7471,89.8018,89.7471,89.7784,3700.0
2013-12-31 14:55:00,114.71,114.71,114.66,114.66,5600.0,89.7784,89.7784,89.7392,89.7392,5600.0
2013-12-31 15:00:00,114.68,114.71,114.63,114.63,4500.0,89.7549,89.7784,89.7158,89.7158,4500.0
2013-12-31 15:05:00,114.67,114.67,114.6,114.64,9100.0,89.7471,89.7471,89.6923,89.7236,9100.0
2013-12-31 15:10:00,114.6,114.64,114.59,114.59,4000.0,89.6923,89.7236,89.6844,89.6844,4000.0
2013-12-31 15:15:00,114.6,114.72,114.6,114.72,6900.0,89.6923,89.7862,89.6923,89.7862,6900.0
2013-12-31 15:20:00,114.72,114.77,114.71,114.73,4500.0,89.7862,89.8253,89.7784,89.794,4500.0
2013-12-31 15:25:00,114.77,114.82,114.74,114.81,7100.0,89.8253,89.8645,89.8018,89.8566,7100.0
2013-12-31 15:30:00,114.82,114.88,114.8,114.82,7500.0,89.8645,89.9114,89.8488,89.8645,7500.0
2013-12-31 15:35:00,114.82,114.87,114.77,114.84,9100.0,89.8645,89.9036,89.8253,89.8801,9100.0
2013-12-31 15:40:00,114.82,114.93,114.75,114.87,9600.0,89.8645,89.9506,89.8097,89.9036,9600.0
2013-12-31 15:45:00,114.87,115.08,114.86,115.03,21500.0,89.9036,90.0679,89.8958,90.0288,21500.0
2013-12-31 15:50:00,115.02,115.11,114.99,115.09,47900.0,90.021,90.0914,89.9975,90.0758,47900.0
2013-12-31 15:55:00,115.11,115.13,114.91,115.05,88300.0,90.0914,90.1071,89.9349,90.0445,88300.0
2014-01-02 09:30:00,114.58,114.81,114.51,114.51,25400.0,89.6766,89.8566,89.6218,89.6218,25400.0
2014-01-02 09:35:00,114.6,114.62,114.05,114.14,8000.0,89.6923,89.7079,89.2618,89.3323,8000.0
2014-01-02 09:40:00,114.03,114.43,113.8,114.43,7400.0,89.2462,89.5592,89.0662,89.5592,7400.0
2014-01-02 09:45:00,114.43,114.5,114.24,114.34,18300.0,89.5592,89.614,89.4105,89.4888,18300.0
2014-01-02 09:50:00,114.47,114.67,114.24,114.67,15100.0,89.5905,89.7471,89.4105,89.7471,15100.0
2014-01-02 09:55:00,114.54,114.61,114.25,114.26,7900.0,89.6453,89.7001,89.4183,89.4262,7900.0
2014-01-02 10:00:00,114.21,114.28,113.64,113.77,14300.0,89.387,89.4418,88.9409,89.0427,14300.0
2014-01-02 10:05:00,113.85,114.09,113.8,114.09,14200.0,89.1053,89.2931,89.0662,89.2931,14200.0
2014-01-02 10:10:00,114.09,114.21,114.0,114.12,13200.0,89.2931,89.387,89.2227,89.3166,13200.0
2014-01-02 10:15:00,114.14,114.21,114.09,114.09,9000.0,89.3323,89.387,89.2931,89.2931,9000.0
2014-01-02 10:20:00,114.12,114.15,113.81,113.95,6900.0,89.3166,89.3401,89.074,89.1835,6900.0
2014-01-02 10:25:00,113.96,114.13,113.9,114.01,10500.0,89.1914,89.3244,89.1444,89.2305,10500.0
2014-01-02 10:30:00,114.01,114.07,113.91,113.95,15900.0,89.2305,89.2775,89.1522,89.1835,15900.0
2014-01-02 10:35:00,113.96,114.0,113.87,113.89,12700.0,89.1914,89.2227,89.1209,89.1366,12700.0
2014-01-02 10:40:00,113.92,114.19,113.91,114.14,11100.0,89.1601,89.3714,89.1522,89.3323,11100.0
2014-01-02 10:45:00,114.19,114.2,113.94,113.96,9300.0,89.3714,89.3792,89.1757,89.1914,9300.0
2014-01-02 10:50:00,113.91,113.98,113.75,113.93,9500.0,89.1522,89.207,89.027,89.1679,9500.0
2014-01-02 10:55:00,113.98,114.09,113.85,114.01,29200.0,89.207,89.2931,89.1053,89.2305,29200.0
2014-01-02 11:00:00,114.03,114.09,113.99,114.03,11100.0,89.2462,89.2931,89.2149,89.2462,11100.0
2014-01-02 11:05:00,113.94,114.12,113.94,114.01,10200.0,89.1757,89.3166,89.1757,89.2305,10200.0
2014-01-02 11:10:00,114.01,114.09,113.96,114.03,12500.0,89.2305,89.2931,89.1914,89.2462,12500.0
2014-01-02 11:15:00,114.03,114.23,114.03,114.17,3700.0,89.2462,89.4027,89.2462,89.3557,3700.0
2014-01-02 11:20:00,114.17,114.32,114.15,114.28,13000.0,89.3557,89.4731,89.3401,89.4418,13000.0
2014-01-02 11:25:00,114.3,114.3,114.15,114.2,8000.0,89.4575,89.4575,89.3401,89.3792,8000.0
2014-01-02 11:30:00,114.2,114.22,114.03,114.05,10900.0,89.3792,89.3949,89.2462,89.2618,10900.0
2014-01-02 11:35:00,114.06,114.09,114.0,114.02,15800.0,89.2696,89.2931,89.2227,89.2383,15800.0
2014-01-02 11:40:00,114.04,114.11,114.02,114.11,5300.0,89.254,89.3088,89.2383,89.3088,5300.0
2014-01-02 11:45:00,114.16,114.16,113.97,114.0,4600.0,89.3479,89.3479,89.1992,89.2227,4600.0
2014-01-02 11:50:00,113.94,113.99,113.84,113.92,8300.0,89.1757,89.2149,89.0975,89.1601,8300.0
2014-01-02 11:55:00,113.88,113.92,113.77,113.87,6600.0,89.1288,89.1601,89.0427,89.1209,6600.0
2014-01-02 12:00:00,113.87,113.98,113.85,113.97,6800.0,89.1209,89.207,89.1053,89.1992,6800.0
2014-01-02 12:05:00,113.98,114.01,113.93,114.0,4700.0,89.207,89.2305,89.1679,89.2227,4700.0
2014-01-02 12:10:00,113.98,114.04,113.95,113.98,4300.0,89.207,89.254,89.1835,89.207,4300.0
2014-01-02 12:15:00,113.98,114.03,113.92,113.96,4900.0,89.207,89.2462,89.1601,89.1914,4900.0
2014-01-02 12:20:00,113.98,114.05,113.96,114.05,5600.0,89.207,89.2618,89.1914,89.2618,5600.0
2014-01-02 12:25:00,114.07,114.07,113.93,113.97,6100.0,89.2775,89.2775,89.1679,89.1992,6100.0
2014-01-02 12:30:00,113.98,113.98,113.86,113.89,5000.0,89.207,89.207,89.1131,89.1366,5000.0
2014-01-02 12:35:00,113.91,113.97,113.88,113.88,3900.0,89.1522,89.1992,89.1288,89.1288,3900.0
2014-01-02 12:40:00,113.88,113.89,113.7,113.71,10400.0,89.1288,89.1366,88.9879,88.9957,10400.0
2014-01-02 12:45:00,113.73,113.92,113.72,113.92,4100.0,89.0114,89.1601,89.0035,89.1601,4100.0
2014-01-02 12:50:00,113.91,113.91,113.78,113.85,8600.0,89.1522,89.1522,89.0505,89.1053,8600.0
2014-01-02 12:55:00,113.87,113.91,113.81,113.91,8400.0,89.1209,89.1522,89.074,89.1522,8400.0
2014-01-02 13:00:00,113.9,114.02,113.89,114.0,5500.0,89.1444,89.2383,89.1366,89.2227,5500.0
2014-01-02 13:05:00,113.97,113.98,113.93,113.93,3000.0,89.1992,89.207,89.1679,89.1679,3000.0
2014-01-02 13:10:00,113.94,113.99,113.92,113.96,7100.0,89.1757,89.2149,89.1601,89.1914,7100.0
2014-01-02 13:15:00,113.94,113.97,113.9,113.97,4800.0,89.1757,89.1992,89.1444,89.1992,4800.0
2014-01-02 13:20:00,113.96,114.03,113.94,113.95,8600.0,89.1914,89.2462,89.1757,89.1835,8600.0
2014-01-02 13:25:00,113.95,113.95,113.91,113.91,5000.0,89.1835,89.1835,89.1522,89.1522,5000.0
2014-01-02 13:30:00,113.91,113.92,113.8,113.91,9800.0,89.1522,89.1601,89.0662,89.1522,9800.0
2014-01-02 13:35:00,113.91,113.91,113.84,113.84,6000.0,89.1522,89.1522,89.0975,89.0975,6000.0
2014-01-02 13:40:00,113.83,113.87,113.79,113.79,5100.0,89.0896,89.1209,89.0583,89.0583,5100.0
2014-01-02 13:45:00,113.79,114.05,113.79,113.99,11100.0,89.0583,89.2618,89.0583,89.2149,11100.0
2014-01-02 13:50:00,113.99,113.99,113.82,113.87,6600.0,89.2149,89.2149,89.0818,89.1209,6600.0
2014-01-02 13:55:00,113.86,113.96,113.83,113.9,5300.0,89.1131,89.1914,89.0896,89.1444,5300.0
2014-01-02 14:00:00,113.99,114.09,113.96,114.01,5800.0,89.2149,89.2931,89.1914,89.2305,5800.0
2014-01-02 14:05:00,114.02,114.07,113.96,113.96,13400.0,89.2383,89.2775,89.1914,89.1914,13400.0
2014-01-02 14:10:00,113.95,114.02,113.93,113.93,5900.0,89.1835,89.2383,89.1679,89.1679,5900.0
2014-01-02 14:15:00,113.9,113.9,113.59,113.62,10000.0,89.1444,89.1444,88.9018,88.9253,10000.0
2014-01-02 14:20:00,113.57,113.63,113.44,113.6,10900.0,88.8861,88.9331,88.7844,88.9096,10900.0
2014-01-02 14:25:00,113.6,113.6,113.42,113.45,14800.0,88.9096,88.9096,88.7687,88.7922,14800.0
2014-01-02 14:30:00,113.44,113.55,113.44,113.5,9200.0,88.7844,88.8705,88.7844,88.8314,9200.0
2014-01-02 14:35:00,113.5,113.58,113.49,113.57,6100.0,88.8314,88.894,88.8235,88.8861,6100.0
2014-01-02 14:40:00,113.56,113.64,113.5,113.57,7200.0,88.8783,88.9409,88.8314,88.8861,7200.0
2014-01-02 14:45:00,113.6,113.65,113.57,113.6,15300.0,88.9096,88.9488,88.8861,88.9096,15300.0
2014-01-02 14:50:00,113.61,113.72,113.6,113.63,8100.0,88.9174,89.0035,88.9096,88.9331,8100.0
2014-01-02 14:55:00,113.61,113.66,113.53,113.59,9900.0,88.9174,88.9566,88.8548,88.9018,9900.0
2014-01-02 15:00:00,113.6,113.67,113.59,113.64,15500.0,88.9096,88.9644,88.9018,88.9409,15500.0
2014-01-02 15:05:00,113.65,113.81,113.65,113.81,6600.0,88.9488,89.074,88.9488,89.074,6600.0
2014-01-02 15:10:00,113.82,113.98,113.81,113.95,9700.0,89.0818,89.207,89.074,89.1835,9700.0
2014-01-02 15:15:00,113.93,114.07,113.91,114.01,9500.0,89.1679,89.2775,89.1522,89.2305,9500.0
2014-01-02 15:20:00,114.0,114.02,113.93,113.93,8100.0,89.2227,89.2383,89.1679,89.1679,8100.0
2014-01-02 15:25:00,113.93,114.02,113.92,113.92,9900.0,89.1679,89.2383,89.1601,89.1601,9900.0
2014-01-02 15:30:00,113.92,113.94,113.81,113.87,18000.0,89.1601,89.1757,89.074,89.1209,18000.0
2014-01-02 15:35:00,113.84,113.94,113.82,113.82,14100.0,89.0975,89.1757,89.0818,89.0818,14100.0
2014-01-02 15:40:00,113.82,113.96,113.82,113.94,18700.0,89.0818,89.1914,89.0818,89.1757,18700.0
2014-01-02 15:45:00,113.96,114.03,113.91,113.91,44100.0,89.1914,89.2462,89.1522,89.1522,44100.0
2014-01-02 15:50:00,113.92,113.95,113.81,113.91,49700.0,89.1601,89.1835,89.074,89.1522,49700.0
2014-01-02 15:55:00,113.92,113.96,113.83,113.85,63600.0,89.1601,89.1914,89.0896,89.1053,63600.0
2014-01-03 09:30:00,113.86,114.35,113.86,114.12,20900.0,89.1131,89.4966,89.1131,89.3166,20900.0
2014-01-03 09:35:00,114.09,114.84,114.05,114.77,17400.0,89.2931,89.8801,89.2618,89.8253,17400.0
2014-01-03 09:40:00,114.72,114.83,114.61,114.76,14600.0,89.7862,89.8723,89.7001,89.8175,14600.0
2014-01-03 09:45:00,114.73,114.73,114.53,114.57,22800.0,89.794,89.794,89.6375,89.6688,22800.0
2014-01-03 09:50:00,114.57,114.66,114.37,114.56,12600.0,89.6688,89.7392,89.5123,89.661,12600.0
2014-01-03 09:55:00,114.55,114.57,114.37,114.56,15200.0,89.6531,89.6688,89.5123,89.661,15200.0
2014-01-03 10:00:00,114.56,114.68,114.44,114.6,18700.0,89.661,89.7549,89.567,89.6923,18700.0
2014-01-03 10:05:00,114.64,114.65,114.34,114.49,18500.0,89.7236,89.7314,89.4888,89.6062,18500.0
2014-01-03 10:10:00,114.49,114.63,114.48,114.56,11700.0,89.6062,89.7158,89.5984,89.661,11700.0
2014-01-03 10:15:00,114.62,114.62,114.39,114.45,9700.0,89.7079,89.7079,89.5279,89.5749,9700.0
2014-01-03 10:20:00,114.49,114.49,114.33,114.41,18400.0,89.6062,89.6062,89.481,89.5436,18400.0
2014-01-03 10:25:00,114.41,114.41,114.17,114.18,23000.0,89.5436,89.5436,89.3557,89.3636,23000.0
2014-01-03 10:30:00,114.23,114.38,114.15,114.35,15900.0,89.4027,89.5201,89.3401,89.4966,15900.0
2014-01-03 10:35:00,114.38,114.41,114.13,114.23,16500.0,89.5201,89.5436,89.3244,89.4027,16500.0
2014-01-03 10:40:00,114.21,114.27,114.15,114.21,15400.0,89.387,89.434,89.3401,89.387,15400.0
2014-01-03 10:45:00,114.24,114.24,114.08,114.1,19600.0,89.4105,89.4105,89.2853,89.3009,19600.0
2014-01-03 10:50:00,114.11,114.21,114.08,114.1,16000.0,89.3088,89.387,89.2853,89.3009,16000.0
2014-01-03 10:55:00,114.1,114.17,114.0,114.14,15000.0,89.3009,89.3557,89.2227,89.3323,15000.0
2014-01-03 11:00:00,114.12,114.21,114.1,114.13,15600.0,89.3166,89.387,89.3009,89.3244,15600.0
2014-01-03 11:05:00,114.13,114.16,114.04,114.14,13700.0,89.3244,89.3479,89.254,89.3323,13700.0
2014-01-03 11:10:00,114.13,114.13,114.02,114.02,9200.0,89.3244,89.3244,89.2383,89.2383,9200.0
2014-01-03 11:15:00,114.02,114.04,113.7,113.88,21000.0,89.2383,89.254,88.9879,89.1288,21000.0
2014-01-03 11:20:00,113.83,113.88,113.78,113.88,7700.0,89.0896,89.1288,89.0505,89.1288,7700.0
2014-01-03 11:25:00,113.86,113.92,113.67,113.73,13600.0,89.1131,89.1601,88.9644,89.0114,13600.0
2014-01-03 11:30:00,113.72,113.78,113.53,113.61,23900.0,89.0035,89.0505,88.8548,88.9174,23900.0
2014-01-03 11:35:00,113.61,113.74,113.57,113.7,8900.0,88.9174,89.0192,88.8861,88.9879,8900.0
2014-01-03 11:40:00,113.71,113.71,113.58,113.69,6800.0,88.9957,88.9957,88.894,88.9801,6800.0
2014-01-03 11:45:00,113.66,113.68,113.52,113.55,10200.0,88.9566,88.9722,88.847,88.8705,10200.0
2014-01-03 11:50:00,113.57,113.76,113.57,113.69,9900.0,88.8861,89.0348,88.8861,88.9801,9900.0
2014-01-03 11:55:00,113.72,113.72,113.4,113.45,11200.0,89.0035,89.0035,88.7531,88.7922,11200.0
2014-01-03 12:00:00,113.5,113.57,113.46,113.53,8600.0,88.8314,88.8861,88.8,88.8548,8600.0
2014-01-03 12:05:00,113.53,113.66,113.5,113.63,12200.0,88.8548,88.9566,88.8314,88.9331,12200.0
2014-01-03 12:10:00,113.63,113.74,113.63,113.73,7100.0,88.9331,89.0192,88.9331,89.0114,7100.0
2014-01-03 12:15:00,113.74,113.87,113.72,113.83,8400.0,89.0192,89.1209,89.0035,89.0896,8400.0
2014-01-03 12:20:00,113.83,113.9,113.82,113.85,7100.0,89.0896,89.1444,89.0818,89.1053,7100.0
2014-01-03 12:25:00,113.85,113.97,113.85,113.93,6500.0,89.1053,89.1992,89.1053,89.1679,6500.0
2014-01-03 12:30:00,113.93,113.96,113.89,113.89,11900.0,89.1679,89.1914,89.1366,89.1366,11900.0
2014-01-03 12:35:00,113.88,113.99,113.88,113.97,6800.0,89.1288,89.2149,89.1288,89.1992,6800.0
2014-01-03 12:40:00,113.94,114.01,113.92,114.01,6000.0,89.1757,89.2305,89.1601,89.2305,6000.0
2014-01-03 12:45:00,114.0,114.08,114.0,114.08,3900.0,89.2227,89.2853,89.2227,89.2853,3900.0
2014-01-03 12:50:00,114.09,114.12,114.06,114.08,9300.0,89.2931,89.3166,89.2696,89.2853,9300.0
2014-01-03 12:55:00,114.08,114.12,113.99,114.03,7800.0,89.2853,89.3166,89.2149,89.2462,7800.0
2014-01-03 13:00:00,114.04,114.06,114.03,114.04,5400.0,89.254,89.2696,89.2462,89.254,5400.0
2014-01-03 13:05:00,114.06,114.11,114.04,114.11,4200.0,89.2696,89.3088,89.254,89.3088,4200.0
2014-01-03 13:10:00,114.11,114.11,114.04,114.04,5200.0,89.3088,89.3088,89.254,89.254,5200.0
2014-01-03 13:15:00,114.05,114.05,113.95,113.97,6900.0,89.2618,89.2618,89.1835,89.1992,6900.0
2014-01-03 13:20:00,113.99,114.02,113.96,114.02,3200.0,89.2149,89.2383,89.1914,89.2383,3200.0
2014-01-03 13:25:00,114.01,114.08,114.01,114.08,8600.0,89.2305,89.2853,89.2305,89.2853,8600.0
2014-01-03 13:30:00,114.08,114.08,113.81,113.82,16700.0,89.2853,89.2853,89.074,89.0818,16700.0
2014-01-03 13:35:00,113.81,113.84,113.77,113.83,6700.0,89.074,89.0975,89.0427,89.0896,6700.0
2014-01-03 13:40:00,113.83,113.85,113.75,113.82,9100.0,89.0896,89.1053,89.027,89.0818,9100.0
2014-01-03 13:45:00,113.85,113.85,113.75,113.76,11900.0,89.1053,89.1053,89.027,89.0348,11900.0
2014-01-03 13:50:00,113.75,113.77,113.73,113.76,9600.0,89.027,89.0427,89.0114,89.0348,9600.0
2014-01-03 13:55:00,113.77,113.77,113.67,113.67,9200.0,89.0427,89.0427,88.9644,88.9644,9200.0
2014-01-03 14:00:00,113.67,113.77,113.67,113.75,9900.0,88.9644,89.0427,88.9644,89.027,9900.0
2014-01-03 14:05:00,113.75,113.77,113.68,113.69,8900.0,89.027,89.0427,88.9722,88.9801,8900.0
2014-01-03 14:10:00,113.72,113.77,113.71,113.77,10500.0,89.0035,89.0427,88.9957,89.0427,10500.0
2014-01-03 14:15:00,113.77,113.84,113.76,113.78,15800.0,89.0427,89.0975,89.0348,89.0505,15800.0
2014-01-03 14:20:00,113.8,113.87,113.8,113.81,15200.0,89.0662,89.1209,89.0662,89.074,15200.0
2014-01-03 14:25:00,113.81,113.81,113.77,113.8,8700.0,89.074,89.074,89.0427,89.0662,8700.0
2014-01-03 14:30:00,113.8,113.89,113.77,113.79,8200.0,89.0662,89.1366,89.0427,89.0583,8200.0
2014-01-03 14:35:00,113.79,113.86,113.79,113.85,11000.0,89.0583,89.1131,89.0583,89.1053,11000.0
2014-01-03 14:40:00,113.87,113.91,113.84,113.9,6600.0,89.1209,89.1522,89.0975,89.1444,6600.0
2014-01-03 14:45:00,113.9,114.05,113.9,114.02,7600.0,89.1444,89.2618,89.1444,89.2383,7600.0
2014-01-03 14:50:00,114.04,114.19,114.04,114.17,6300.0,89.254,89.3714,89.254,89.3557,6300.0
2014-01-03 14:55:00,114.16,114.16,114.0,114.02,19500.0,89.3479,89.3479,89.2227,89.2383,19500.0
2014-01-03 15:00:00,114.03,114.05,113.9,113.91,16300.0,89.2462,89.2618,89.1444,89.1522,16300.0
2014-01-03 15:05:00,113.9,114.01,113.88,114.0,14900.0,89.1444,89.2305,89.1288,89.2227,14900.0
2014-01-03 15:10:00,114.0,114.1,114.0,114.05,20000.0,89.2227,89.3009,89.2227,89.2618,20000.0
2014-01-03 15:15:00,114.04,114.07,114.01,114.04,11600.0,89.254,89.2775,89.2305,89.254,11600.0
2014-01-03 15:20:00,114.04,114.07,114.03,114.04,14700.0,89.254,89.2775,89.2462,89.254,14700.0
2014-01-03 15:25:00,114.04,114.06,113.99,114.02,22000.0,89.254,89.2696,89.2149,89.2383,22000.0
2014-01-03 15:30:00,114.02,114.16,114.02,114.13,16700.0,89.2383,89.3479,89.2383,89.3244,16700.0
2014-01-03 15:35:00,114.12,114.17,114.09,114.14,13900.0,89.3166,89.3557,89.2931,89.3323,13900.0
2014-01-03 15:40:00,114.13,114.13,114.01,114.09,32300.0,89.3244,89.3244,89.2305,89.2931,32300.0
2014-01-03 15:45:00,114.1,114.13,114.03,114.06,38900.0,89.3009,89.3244,89.2462,89.2696,38900.0
2014-01-03 15:50:00,114.06,114.07,113.92,113.93,41700.0,89.2696,89.2775,89.1601,89.1679,41700.0
2014-01-03 15:55:00,113.94,113.96,113.83,113.9,59000.0,89.1757,89.1914,89.0896,89.1444,59000.0
2014-01-06 09:30:00,114.55,114.98,114.55,114.97,18100.0,89.6531,89.9897,89.6531,89.9819,18100.0
2014-01-06 09:35:00,114.97,115.27,114.77,114.9,27700.0,89.9819,90.2167,89.8253,89.9271,27700.0
2014-01-06 09:40:00,114.86,115.06,114.51,115.06,36000.0,89.8958,90.0523,89.6218,90.0523,36000.0
2014-01-06 09:45:00,115.04,115.13,114.8,115.13,37500.0,90.0366,90.1071,89.8488,90.1071,37500.0
2014-01-06 09:50:00,115.1,115.34,114.94,115.25,11000.0,90.0836,90.2714,89.9584,90.201,11000.0
2014-01-06 09:55:00,115.34,115.41,115.11,115.37,15400.0,90.2714,90.3262,90.0914,90.2949,15400.0
2014-01-06 10:00:00,115.41,115.41,114.98,115.2,20100.0,90.3262,90.3262,89.9897,90.1619,20100.0
2014-01-06 10:05:00,115.24,115.27,115.05,115.18,15400.0,90.1932,90.2167,90.0445,90.1462,15400.0
2014-01-06 10:10:00,115.07,115.31,115.05,115.21,13100.0,90.0601,90.248,90.0445,90.1697,13100.0
2014-01-06 10:15:00,115.26,115.6,115.14,115.6,12600.0,90.2088,90.4749,90.1149,90.4749,12600.0
2014-01-06 10:20:00,115.62,115.72,115.62,115.63,7600.0,90.4906,90.5688,90.4906,90.4984,7600.0
2014-01-06 10:25:00,115.62,115.68,115.53,115.56,14100.0,90.4906,90.5375,90.4201,90.4436,14100.0
2014-01-06 10:30:00,115.58,115.71,115.56,115.63,16300.0,90.4593,90.561,90.4436,90.4984,16300.0
2014-01-06 10:35:00,115.61,115.71,115.6,115.64,12200.0,90.4828,90.561,90.4749,90.5062,12200.0
2014-01-06 10:40:00,115.62,115.64,115.37,115.37,64000.0,90.4906,90.5062,90.2949,90.2949,64000.0
2014-01-06 10:45:00,115.37,115.45,115.3,115.3,8400.0,90.2949,90.3575,90.2401,90.2401,8400.0
2014-01-06 10:50:00,115.37,115.6,115.31,115.56,10100.0,90.2949,90.4749,90.248,90.4436,10100.0
2014-01-06 10:55:00,115.57,115.57,114.99,115.03,54600.0,90.4514,90.4514,89.9975,90.0288,54600.0
2014-01-06 11:00:00,114.99,114.99,114.37,114.45,148400.0,89.9975,89.9975,89.5123,89.5749,148400.0
2014-01-06 11:05:00,114.42,114.49,113.9,114.07,131700.0,89.5514,89.6062,89.1444,89.2775,131700.0
2014-01-06 11:10:00,114.08,114.2,113.94,114.02,44100.0,89.2853,89.3792,89.1757,89.2383,44100.0
2014-01-06 11:15:00,114.05,114.09,113.49,113.77,68100.0,89.2618,89.2931,88.8235,89.0427,68100.0
2014-01-06 11:20:00,113.78,113.82,113.31,113.64,65600.0,89.0505,89.0818,88.6826,88.9409,65600.0
2014-01-06 11:25:00,113.33,113.64,113.3,113.45,54400.0,88.6983,88.9409,88.6748,88.7922,54400.0
2014-01-06 11:30:00,113.42,113.46,113.11,113.15,62300.0,88.7687,88.8,88.5261,88.5574,62300.0
2014-01-06 11:35:00,113.19,113.23,112.73,112.96,46000.0,88.5887,88.62,88.2287,88.4087,46000.0
2014-01-06 11:40:00,112.96,113.21,112.96,113.12,27600.0,88.4087,88.6044,88.4087,88.5339,27600.0
2014-01-06 11:45:00,113.16,113.16,113.0,113.08,19300.0,88.5653,88.5653,88.44,88.5026,19300.0
2014-01-06 11:50:00,113.08,113.51,113.08,113.51,13300.0,88.5026,88.8392,88.5026,88.8392,13300.0
2014-01-06 11:55:00,113.51,113.55,113.4,113.46,18900.0,88.8392,88.8705,88.7531,88.8,18900.0
2014-01-06 12:00:00,113.43,113.46,113.28,113.44,15700.0,88.7766,88.8,88.6592,88.7844,15700.0
2014-01-06 12:05:00,113.44,113.46,113.26,113.32,26100.0,88.7844,88.8,88.6435,88.6905,26100.0
2014-01-06 12:10:00,113.29,113.41,113.27,113.4,16500.0,88.667,88.7609,88.6513,88.7531,16500.0
2014-01-06 12:15:00,113.43,113.46,113.04,113.13,44800.0,88.7766,88.8,88.4713,88.5418,44800.0
2014-01-06 12:20:00,113.13,113.24,113.08,113.09,17800.0,88.5418,88.6279,88.5026,88.5105,17800.0
2014-01-06 12:25:00,113.07,113.16,112.99,113.07,15600.0,88.4948,88.5653,88.4322,88.4948,15600.0
2014-01-06 12:30:00,113.07,113.3,112.96,113.28,20200.0,88.4948,88.6748,88.4087,88.6592,20200.0
2014-01-06 12:35:00,113.26,113.3,113.23,113.3,21900.0,88.6435,88.6748,88.62,88.6748,21900.0
2014-01-06 12:40:00,113.3,113.41,113.29,113.38,16800.0,88.6748,88.7609,88.667,88.7374,16800.0
2014-01-06 12:45:00,113.39,113.55,113.39,113.54,22100.0,88.7453,88.8705,88.7453,88.8627,22100.0
2014-01-06 12:50:00,113.55,113.74,113.53,113.73,17000.0,88.8705,89.0192,88.8548,89.0114,17000.0
2014-01-06 12:55:00,113.73,113.73,113.38,113.39,50700.0,89.0114,89.0114,88.7374,88.7453,50700.0
2014-01-06 13:00:00,113.41,113.5,113.36,113.41,26500.0,88.7609,88.8314,88.7218,88.7609,26500.0
2014-01-06 13:05:00,113.42,113.48,113.13,113.16,31200.0,88.7687,88.8157,88.5418,88.5653,31200.0
2014-01-06 13:10:00,113.15,113.32,113.15,113.24,19600.0,88.5574,88.6905,88.5574,88.6279,19600.0
2014-01-06 13:15:00,113.24,113.33,113.22,113.33,12900.0,88.6279,88.6983,88.6122,88.6983,12900.0
2014-01-06 13:20:00,113.35,113.4,113.27,113.29,13000.0,88.714,88.7531,88.6513,88.667,13000.0
2014-01-06 13:25:00,113.29,113.35,113.24,113.24,10600.0,88.667,88.714,88.6279,88.6279,10600.0
2014-01-06 13:30:00,113.26,113.3,113.21,113.21,20300.0,88.6435,88.6748,88.6044,88.6044,20300.0
2014-01-06 13:35:00,113.22,113.28,113.19,113.25,16000.0,88.6122,88.6592,88.5887,88.6357,16000.0
2014-01-06 13:40:00,113.27,113.31,113.22,113.25,16200.0,88.6513,88.6826,88.6122,88.6357,16200.0
2014-01-06 13:45:00,113.23,113.23,113.13,113.15,9800.0,88.62,88.62,88.5418,88.5574,9800.0
2014-01-06 13:50:00,113.16,113.4,113.15,113.36,24800.0,88.5653,88.7531,88.5574,88.7218,24800.0
2014-01-06 13:55:00,113.38,113.46,113.38,113.43,29400.0,88.7374,88.8,88.7374,88.7766,29400.0
2014-01-06 14:00:00,113.42,113.47,113.4,113.45,14900.0,88.7687,88.8079,88.7531,88.7922,14900.0
2014-01-06 14:05:00,113.45,113.46,113.36,113.36,13800.0,88.7922,88.8,88.7218,88.7218,13800.0
2014-01-06 14:10:00,113.37,113.46,113.36,113.39,20800.0,88.7296,88.8,88.7218,88.7453,20800.0
2014-01-06 14:15:00,113.39,113.4,113.29,113.29,12700.0,88.7453,88.7531,88.667,88.667,12700.0
2014-01-06 14:20:00,113.28,113.39,113.26,113.28,16600.0,88.6592,88.7453,88.6435,88.6592,16600.0
2014-01-06 14:25:00,113.28,113.28,113.08,113.09,26000.0,88.6592,88.6592,88.5026,88.5105,26000.0
2014-01-06 14:30:00,113.08,113.14,113.08,113.12,19400.0,88.5026,88.5496,88.5026,88.5339,19400.0
2014-01-06 14:35:00,113.13,113.3,113.13,113.22,14300.0,88.5418,88.6748,88.5418,88.6122,14300.0
2014-01-06 14:40:00,113.21,113.4,113.17,113.3,27200.0,88.6044,88.7531,88.5731,88.6748,27200.0
2014-01-06 14:45:00,113.31,113.53,113.29,113.51,23300.0,88.6826,88.8548,88.667,88.8392,23300.0
2014-01-06 14:50:00,113.51,113.61,113.49,113.59,16800.0,88.8392,88.9174,88.8235,88.9018,16800.0
2014-01-06 14:55:00,113.59,113.61,113.5,113.61,23000.0,88.9018,88.9174,88.8314,88.9174,23000.0
2014-01-06 15:00:00,113.6,113.6,113.51,113.52,20300.0,88.9096,88.9096,88.8392,88.847,20300.0
2014-01-06 15:05:00,113.52,113.52,113.32,113.34,30100.0,88.847,88.847,88.6905,88.7061,30100.0
2014-01-06 15:10:00,113.35,113.45,113.33,113.44,20900.0,88.714,88.7922,88.6983,88.7844,20900.0
2014-01-06 15:15:00,113.44,113.48,113.37,113.37,24700.0,88.7844,88.8157,88.7296,88.7296,24700.0
2014-01-06 15:20:00,113.36,113.37,113.25,113.37,28000.0,88.7218,88.7296,88.6357,88.7296,28000.0
2014-01-06 15:25:00,113.38,113.59,113.36,113.59,43000.0,88.7374,88.9018,88.7218,88.9018,43000.0
2014-01-06 15:30:00,113.57,113.58,113.44,113.45,35000.0,88.8861,88.894,88.7844,88.7922,35000.0
2014-01-06 15:35:00,113.44,113.57,113.43,113.56,29200.0,88.7844,88.8861,88.7766,88.8783,29200.0
2014-01-06 15:40:00,113.56,113.62,113.48,113.55,34100.0,88.8783,88.9253,88.8157,88.8705,34100.0
2014-01-06 15:45:00,113.56,113.73,113.56,113.66,31800.0,88.8783,89.0114,88.8783,88.9566,31800.0
2014-01-06 15:50:00,113.67,113.73,113.61,113.68,36100.0,88.9644,89.0114,88.9174,88.9722,36100.0
2014-01-06 15:55:00,113.69,113.74,113.56,113.57,81800.0,88.9801,89.0192,88.8783,88.8861,81800.0
2014-01-07 09:30:00,113.82,113.96,113.63,113.82,42900.0,89.0818,89.1914,88.9331,89.0818,42900.0
2014-01-07 09:35:00,113.77,114.0,113.73,113.98,46500.0,89.0427,89.2227,89.0114,89.207,46500.0
2014-01-07 09:40:00,114.06,114.5,114.06,114.22,37300.0,89.2696,89.614,89.2696,89.3949,37300.0
2014-01-07 09:45:00,114.22,114.5,114.22,114.34,32700.0,89.3949,89.614,89.3949,89.4888,32700.0
2014-01-07 09:50:00,114.34,114.4,114.18,114.34,33600.0,89.4888,89.5357,89.3636,89.4888,33600.0
2014-01-07 09:55:00,114.4,115.11,114.39,115.11,41900.0,89.5357,90.0914,89.5279,90.0914,41900.0
2014-01-07 10:00:00,115.1,115.11,114.8,114.82,26300.0,90.0836,90.0914,89.8488,89.8645,26300.0
2014-01-07 10:05:00,114.83,114.94,114.62,114.65,22300.0,89.8723,89.9584,89.7079,89.7314,22300.0
2014-01-07 10:10:00,114.63,114.76,114.61,114.62,29700.0,89.7158,89.8175,89.7001,89.7079,29700.0
2014-01-07 10:15:00,114.62,114.67,114.23,114.56,23200.0,89.7079,89.7471,89.4027,89.661,23200.0
2014-01-07 10:20:00,114.5,114.57,114.38,114.52,21200.0,89.614,89.6688,89.5201,89.6297,21200.0
2014-01-07 10:25:00,114.53,114.59,114.42,114.51,12600.0,89.6375,89.6844,89.5514,89.6218,12600.0
2014-01-07 10:30:00,114.54,114.84,114.53,114.77,17900.0,89.6453,89.8801,89.6375,89.8253,17900.0
2014-01-07 10:35:00,114.79,114.89,114.76,114.88,12000.0,89.841,89.9192,89.8175,89.9114,12000.0
2014-01-07 10:40:00,114.88,114.99,114.87,114.88,21400.0,89.9114,89.9975,89.9036,89.9114,21400.0
2014-01-07 10:45:00,114.88,114.95,114.75,114.76,11300.0,89.9114,89.9662,89.8097,89.8175,11300.0
2014-01-07 10:50:00,114.75,114.87,114.72,114.82,17500.0,89.8097,89.9036,89.7862,89.8645,17500.0
2014-01-07 10:55:00,114.83,114.89,114.78,114.8,18600.0,89.8723,89.9192,89.8332,89.8488,18600.0
2014-01-07 11:00:00,114.85,114.87,114.65,114.66,12800.0,89.8879,89.9036,89.7314,89.7392,12800.0
2014-01-07 11:05:00,114.71,114.77,114.55,114.76,42100.0,89.7784,89.8253,89.6531,89.8175,42100.0
2014-01-07 11:10:00,114.78,114.9,114.67,114.69,14400.0,89.8332,89.9271,89.7471,89.7627,14400.0
2014-01-07 11:15:00,114.69,114.72,114.61,114.65,24500.0,89.7627,89.7862,89.7001,89.7314,24500.0
2014-01-07 11:20:00,114.65,114.65,114.35,114.36,13700.0,89.7314,89.7314,89.4966,89.5044,13700.0
2014-01-07 11:25:00,114.35,114.45,114.32,114.34,17000.0,89.4966,89.5749,89.4731,89.4888,17000.0
2014-01-07 11:30:00,114.34,114.56,114.32,114.54,23100.0,89.4888,89.661,89.4731,89.6453,23100.0
2014-01-07 11:35:00,114.52,114.55,114.43,114.49,17100.0,89.6297,89.6531,89.5592,89.6062,17100.0
2014-01-07 11:40:00,114.5,114.58,114.5,114.56,12100.0,89.614,89.6766,89.614,89.661,12100.0
2014-01-07 11:45:00,114.55,114.57,114.31,114.45,15000.0,89.6531,89.6688,89.4653,89.5749,15000.0
2014-01-07 11:50:00,114.41,114.46,114.41,114.46,15200.0,89.5436,89.5827,89.5436,89.5827,15200.0
2014-01-07 11:55:00,114.46,114.53,114.41,114.52,21600.0,89.5827,89.6375,89.5436,89.6297,21600.0
2014-01-07 12:00:00,114.5,114.53,114.45,114.52,19700.0,89.614,89.6375,89.5749,89.6297,19700.0
2014-01-07 12:05:00,114.52,114.59,114.43,114.43,9900.0,89.6297,89.6844,89.5592,89.5592,9900.0
2014-01-07 12:10:00,114.44,114.56,114.44,114.49,8100.0,89.567,89.661,89.567,89.6062,8100.0
2014-01-07 12:15:00,114.52,114.58,114.5,114.5,6000.0,89.6297,89.6766,89.614,89.614,6000.0
2014-01-07 12:20:00,114.52,114.55,114.46,114.47,7100.0,89.6297,89.6531,89.5827,89.5905,7100.0
2014-01-07 12:25:00,114.48,114.53,114.4,114.43,12000.0,89.5984,89.6375,89.5357,89.5592,12000.0
2014-01-07 12:30:00,114.47,114.57,114.47,114.52,15000.0,89.5905,89.6688,89.5905,89.6297,15000.0
2014-01-07 12:35:00,114.53,114.53,114.36,114.49,11800.0,89.6375,89.6375,89.5044,89.6062,11800.0
2014-01-07 12:40:00,114.51,114.52,114.37,114.5,10400.0,89.6218,89.6297,89.5123,89.614,10400.0
2014-01-07 12:45:00,114.52,114.65,114.48,114.65,17400.0,89.6297,89.7314,89.5984,89.7314,17400.0
2014-01-07 12:50:00,114.66,114.66,114.54,114.58,7100.0,89.7392,89.7392,89.6453,89.6766,7100.0
2014-01-07 12:55:00,114.58,114.65,114.57,114.58,10100.0,89.6766,89.7314,89.6688,89.6766,10100.0
2014-01-07 13:00:00,114.58,114.65,114.52,114.65,10000.0,89.6766,89.7314,89.6297,89.7314,10000.0
2014-01-07 13:05:00,114.66,114.71,114.66,114.71,6000.0,89.7392,89.7784,89.7392,89.7784,6000.0
2014-01-07 13:10:00,114.71,114.71,114.57,114.6,7900.0,89.7784,89.7784,89.6688,89.6923,7900.0
2014-01-07 13:15:00,114.6,114.67,114.57,114.67,8700.0,89.6923,89.7471,89.6688,89.7471,8700.0
2014-01-07 13:20:00,114.67,114.69,114.62,114.66,6100.0,89.7471,89.7627,89.7079,89.7392,6100.0
2014-01-07 13:25:00,114.63,114.65,114.57,114.6,10800.0,89.7158,89.7314,89.6688,89.6923,10800.0
2014-01-07 13:30:00,114.59,114.6,114.54,114.55,5800.0,89.6844,89.6923,89.6453,89.6531,5800.0
2014-01-07 13:35:00,114.56,114.63,114.54,114.62,9600.0,89.661,89.7158,89.6453,89.7079,9600.0
2014-01-07 13:40:00,114.59,114.63,114.58,114.58,6600.0,89.6844,89.7158,89.6766,89.6766,6600.0
2014-01-07 13:45:00,114.58,114.59,114.49,114.54,37100.0,89.6766,89.6844,89.6062,89.6453,37100.0
2014-01-07 13:50:00,114.53,114.54,114.31,114.31,16000.0,89.6375,89.6453,89.4653,89.4653,16000.0
2014-01-07 13:55:00,114.31,114.43,114.31,114.39,14800.0,89.4653,89.5592,89.4653,89.5279,14800.0
2014-01-07 14:00:00,114.37,114.39,114.19,114.23,22000.0,89.5123,89.5279,89.3714,89.4027,22000.0
2014-01-07 14:05:00,114.22,114.31,114.22,114.24,13600.0,89.3949,89.4653,89.3949,89.4105,13600.0
2014-01-07 14:10:00,114.25,114.41,114.24,114.39,10300.0,89.4183,89.5436,89.4105,89.5279,10300.0
2014-01-07 14:15:00,114.4,114.41,114.35,114.37,12100.0,89.5357,89.5436,89.4966,89.5123,12100.0
2014-01-07 14:20:00,114.35,114.42,114.35,114.42,11600.0,89.4966,89.5514,89.4966,89.5514,11600.0
2014-01-07 14:25:00,114.43,114.53,114.41,114.48,17400.0,89.5592,89.6375,89.5436,89.5984,17400.0
2014-01-07 14:30:00,114.48,114.68,114.48,114.68,25100.0,89.5984,89.7549,89.5984,89.7549,25100.0
2014-01-07 14:35:00,114.68,114.68,114.57,114.65,15200.0,89.7549,89.7549,89.6688,89.7314,15200.0
2014-01-07 14:40:00,114.64,114.7,114.63,114.66,7700.0,89.7236,89.7705,89.7158,89.7392,7700.0
2014-01-07 14:45:00,114.65,114.69,114.57,114.61,9900.0,89.7314,89.7627,89.6688,89.7001,9900.0
2014-01-07 14:50:00,114.62,114.64,114.54,114.64,24600.0,89.7079,89.7236,89.6453,89.7236,24600.0
2014-01-07 14:55:00,114.63,114.64,114.56,114.6,10800.0,89.7158,89.7236,89.661,89.6923,10800.0
2014-01-07 15:00:00,114.61,114.61,114.57,114.59,9900.0,89.7001,89.7001,89.6688,89.6844,9900.0
2014-01-07 15:05:00,114.6,114.63,114.57,114.62,19700.0,89.6923,89.7158,89.6688,89.7079,19700.0
2014-01-07 15:10:00,114.64,114.64,114.55,114.57,12400.0,89.7236,89.7236,89.6531,89.6688,12400.0
2014-01-07 15:15:00,114.57,114.6,114.51,114.59,28700.0,89.6688,89.6923,89.6218,89.6844,28700.0
2014-01-07 15:20:00,114.59,114.59,114.51,114.52,125300.0,89.6844,89.6844,89.6218,89.6297,125300.0
2014-01-07 15:25:00,114.52,114.55,114.49,114.5,21300.0,89.6297,89.6531,89.6062,89.614,21300.0
2014-01-07 15:30:00,114.49,114.63,114.49,114.63,25500.0,89.6062,89.7158,89.6062,89.7158,25500.0
2014-01-07 15:35:00,114.63,114.63,114.47,114.53,30700.0,89.7158,89.7158,89.5905,89.6375,30700.0
2014-01-07 15:40:00,114.53,114.67,114.52,114.66,30400.0,89.6375,89.7471,89.6297,89.7392,30400.0
2014-01-07 15:45:00,114.66,114.71,114.61,114.64,33400.0,89.7392,89.7784,89.7001,89.7236,33400.0
2014-01-07 15:50:00,114.64,114.73,114.59,114.59,58400.0,89.7236,89.794,89.6844,89.6844,58400.0
2014-01-07 15:55:00,114.59,114.63,114.5,114.56,94800.0,89.6844,89.7158,89.614,89.661,94800.0
2014-01-08 09:30:00,115.04,115.25,114.75,115.16,44100.0,90.0366,90.201,89.8097,90.1306,44100.0
2014-01-08 09:35:00,115.11,115.59,115.06,115.55,51200.0,90.0914,90.4671,90.0523,90.4358,51200.0
2014-01-08 09:40:00,115.56,115.8,115.53,115.6,56900.0,90.4436,90.6315,90.4201,90.4749,56900.0
2014-01-08 09:45:00,115.58,115.58,114.91,115.07,57100.0,90.4593,90.4593,89.9349,90.0601,57100.0
2014-01-08 09:50:00,115.11,115.25,114.91,115.16,38700.0,90.0914,90.201,89.9349,90.1306,38700.0
2014-01-08 09:55:00,115.2,115.28,115.06,115.25,26900.0,90.1619,90.2245,90.0523,90.201,26900.0
2014-01-08 10:00:00,115.25,115.46,115.18,115.43,34500.0,90.201,90.3654,90.1462,90.3419,34500.0
2014-01-08 10:05:00,115.39,115.49,115.32,115.33,19900.0,90.3106,90.3888,90.2558,90.2636,19900.0
2014-01-08 10:10:00,115.33,115.33,115.1,115.18,19800.0,90.2636,90.2636,90.0836,90.1462,19800.0
2014-01-08 10:15:00,115.2,115.56,115.13,115.56,13600.0,90.1619,90.4436,90.1071,90.4436,13600.0
2014-01-08 10:20:00,115.56,115.85,115.55,115.76,26500.0,90.4436,90.6706,90.4358,90.6002,26500.0
2014-01-08 10:25:00,115.78,115.82,115.68,115.76,14100.0,90.6158,90.6471,90.5375,90.6002,14100.0
2014-01-08 10:30:00,115.76,115.91,115.73,115.86,14900.0,90.6002,90.7176,90.5767,90.6784,14900.0
2014-01-08 10:35:00,115.86,115.99,115.76,115.76,20800.0,90.6784,90.7802,90.6002,90.6002,20800.0
2014-01-08 10:40:00,115.74,115.83,115.71,115.71,8600.0,90.5845,90.6549,90.561,90.561,8600.0
2014-01-08 10:45:00,115.69,115.71,115.46,115.46,16300.0,90.5454,90.561,90.3654,90.3654,16300.0
2014-01-08 10:50:00,115.43,115.56,115.4,115.45,27500.0,90.3419,90.4436,90.3184,90.3575,27500.0
2014-01-08 10:55:00,115.42,115.54,115.42,115.47,11200.0,90.3341,90.428,90.3341,90.3732,11200.0
2014-01-08 11:00:00,115.48,115.54,115.4,115.48,11700.0,90.381,90.428,90.3184,90.381,11700.0
2014-01-08 11:05:00,115.53,115.58,115.42,115.42,19600.0,90.4201,90.4593,90.3341,90.3341,19600.0
2014-01-08 11:10:00,115.46,115.6,115.39,115.53,5800.0,90.3654,90.4749,90.3106,90.4201,5800.0
2014-01-08 11:15:00,115.53,115.62,115.48,115.49,11600.0,90.4201,90.4906,90.381,90.3888,11600.0
2014-01-08 11:20:00,115.52,115.57,115.45,115.57,14800.0,90.4123,90.4514,90.3575,90.4514,14800.0
2014-01-08 11:25:00,115.54,115.58,115.49,115.57,11900.0,90.428,90.4593,90.3888,90.4514,11900.0
2014-01-08 11:30:00,115.59,115.65,115.4,115.43,21300.0,90.4671,90.5141,90.3184,90.3419,21300.0
2014-01-08 11:35:00,115.44,115.52,115.41,115.51,18500.0,90.3497,90.4123,90.3262,90.4045,18500.0
2014-01-08 11:40:00,115.53,115.72,115.53,115.71,11600.0,90.4201,90.5688,90.4201,90.561,11600.0
2014-01-08 11:45:00,115.71,115.83,115.6,115.83,15200.0,90.561,90.6549,90.4749,90.6549,15200.0
2014-01-08 11:50:00,115.82,115.94,115.81,115.94,13500.0,90.6471,90.741,90.6393,90.741,13500.0
2014-01-08 11:55:00,115.96,116.08,115.94,116.03,28800.0,90.7567,90.8506,90.741,90.8115,28800.0
2014-01-08 12:00:00,116.03,116.14,116.0,116.11,11400.0,90.8115,90.8976,90.788,90.8741,11400.0
2014-01-08 12:05:00,116.08,116.11,115.99,115.99,11800.0,90.8506,90.8741,90.7802,90.7802,11800.0
2014-01-08 12:10:00,115.99,116.0,115.85,115.88,3700.0,90.7802,90.788,90.6706,90.6941,3700.0
2014-01-08 12:15:00,115.86,115.89,115.78,115.87,20600.0,90.6784,90.7019,90.6158,90.6862,20600.0
2014-01-08 12:20:00,115.89,115.89,115.76,115.83,19500.0,90.7019,90.7019,90.6002,90.6549,19500.0
2014-01-08 12:25:00,115.82,115.93,115.81,115.9,8100.0,90.6471,90.7332,90.6393,90.7097,8100.0
2014-01-08 12:30:00,115.91,115.92,115.84,115.86,14300.0,90.7176,90.7254,90.6628,90.6784,14300.0
2014-01-08 12:35:00,115.86,115.98,115.86,115.89,15000.0,90.6784,90.7723,90.6784,90.7019,15000.0
2014-01-08 12:40:00,115.87,115.95,115.87,115.93,15600.0,90.6862,90.7489,90.6862,90.7332,15600.0
2014-01-08 12:45:00,115.93,116.02,115.92,116.02,12200.0,90.7332,90.8036,90.7254,90.8036,12200.0
2014-01-08 12:50:00,116.05,116.14,116.05,116.12,12700.0,90.8271,90.8976,90.8271,90.8819,12700.0
2014-01-08 12:55:00,116.12,116.12,115.92,115.98,14300.0,90.8819,90.8819,90.7254,90.7723,14300.0
2014-01-08 13:00:00,115.99,116.11,115.98,115.98,11700.0,90.7802,90.8741,90.7723,90.7723,11700.0
2014-01-08 13:05:00,116.01,116.15,116.0,116.07,11300.0,90.7958,90.9054,90.788,90.8428,11300.0
2014-01-08 13:10:00,116.07,116.12,116.02,116.02,31000.0,90.8428,90.8819,90.8036,90.8036,31000.0
2014-01-08 13:15:00,116.02,116.03,115.8,115.81,19100.0,90.8036,90.8115,90.6315,90.6393,19100.0
2014-01-08 13:20:00,115.82,115.91,115.74,115.91,17300.0,90.6471,90.7176,90.5845,90.7176,17300.0
2014-01-08 13:25:00,115.9,115.96,115.86,115.95,13100.0,90.7097,90.7567,90.6784,90.7489,13100.0
2014-01-08 13:30:00,115.95,116.09,115.89,116.09,14000.0,90.7489,90.8584,90.7019,90.8584,14000.0
2014-01-08 13:35:00,116.08,116.2,116.08,116.18,34900.0,90.8506,90.9445,90.8506,90.9289,34900.0
2014-01-08 13:40:00,116.18,116.41,116.15,116.25,38000.0,90.9289,91.1089,90.9054,90.9837,38000.0
2014-01-08 13:45:00,116.25,116.36,116.2,116.35,15100.0,90.9837,91.0697,90.9445,91.0619,15100.0
2014-01-08 13:50:00,116.33,116.57,116.27,116.53,24100.0,91.0463,91.2341,90.9993,91.2028,24100.0
2014-01-08 13:55:00,116.5,116.52,116.4,116.42,21400.0,91.1793,91.195,91.1011,91.1167,21400.0
2014-01-08 14:00:00,116.42,116.7,116.2,116.57,45100.0,91.1167,91.3359,90.9445,91.2341,45100.0
2014-01-08 14:05:00,116.58,116.62,116.28,116.36,22100.0,91.2419,91.2732,91.0071,91.0697,22100.0
2014-01-08 14:10:00,116.3,116.51,116.17,116.48,20200.0,91.0228,91.1871,90.921,91.1637,20200.0
2014-01-08 14:15:00,116.48,116.62,116.37,116.41,22300.0,91.1637,91.2732,91.0776,91.1089,22300.0
2014-01-08 14:20:00,116.45,116.67,116.45,116.62,22500.0,91.1402,91.3124,91.1402,91.2732,22500.0
2014-01-08 14:25:00,116.62,116.72,116.48,116.54,17900.0,91.2732,91.3515,91.1637,91.2106,17900.0
2014-01-08 14:30:00,116.54,116.74,116.44,116.66,45700.0,91.2106,91.3672,91.1324,91.3045,45700.0
2014-01-08 14:35:00,116.68,116.68,116.33,116.36,11700.0,91.3202,91.3202,91.0463,91.0697,11700.0
2014-01-08 14:40:00,116.37,116.41,116.24,116.29,13700.0,91.0776,91.1089,90.9758,91.015,13700.0
2014-01-08 14:45:00,116.26,116.28,116.16,116.21,14900.0,90.9915,91.0071,90.9132,90.9523,14900.0
2014-01-08 14:50:00,116.21,116.31,116.19,116.22,8900.0,90.9523,91.0306,90.9367,90.9602,8900.0
2014-01-08 14:55:00,116.22,116.24,116.13,116.24,10300.0,90.9602,90.9758,90.8897,90.9758,10300.0
2014-01-08 15:00:00,116.21,116.3,116.21,116.28,12000.0,90.9523,91.0228,90.9523,91.0071,12000.0
2014-01-08 15:05:00,116.28,116.29,116.09,116.17,10200.0,91.0071,91.015,90.8584,90.921,10200.0
2014-01-08 15:10:00,116.18,116.18,116.05,116.06,10800.0,90.9289,90.9289,90.8271,90.835,10800.0
2014-01-08 15:15:00,116.07,116.1,115.86,115.88,15800.0,90.8428,90.8663,90.6784,90.6941,15800.0
2014-01-08 15:20:00,115.88,115.88,115.65,115.66,40200.0,90.6941,90.6941,90.5141,90.5219,40200.0
2014-01-08 15:25:00,115.66,115.73,115.63,115.65,29200.0,90.5219,90.5767,90.4984,90.5141,29200.0
2014-01-08 15:30:00,115.65,115.72,115.62,115.69,35500.0,90.5141,90.5688,90.4906,90.5454,35500.0
2014-01-08 15:35:00,115.69,115.78,115.68,115.73,42000.0,90.5454,90.6158,90.5375,90.5767,42000.0
2014-01-08 15:40:00,115.71,115.71,115.58,115.64,41700.0,90.561,90.561,90.4593,90.5062,41700.0
2014-01-08 15:45:00,115.61,115.75,115.59,115.71,130200.0,90.4828,90.5923,90.4671,90.561,130200.0
2014-01-08 15:50:00,115.7,115.76,115.68,115.74,75600.0,90.5532,90.6002,90.5375,90.5845,75600.0
2014-01-08 15:55:00,115.74,115.83,115.73,115.81,68200.0,90.5845,90.6549,90.5767,90.6393,68200.0
2014-01-09 09:30:00,116.24,116.43,116.22,116.22,33600.0,90.9758,91.1245,90.9602,90.9602,33600.0
2014-01-09 09:35:00,116.27,116.49,116.2,116.43,36000.0,90.9993,91.1715,90.9445,91.1245,36000.0
2014-01-09 09:40:00,116.36,116.44,116.08,116.44,22600.0,91.0697,91.1324,90.8506,91.1324,22600.0
2014-01-09 09:45:00,116.42,116.47,116.29,116.47,36800.0,91.1167,91.1558,91.015,91.1558,36800.0
2014-01-09 09:50:00,116.47,116.65,116.37,116.61,34600.0,91.1558,91.2967,91.0776,91.2654,34600.0
2014-01-09 09:55:00,116.61,116.74,116.47,116.67,30400.0,91.2654,91.3672,91.1558,91.3124,30400.0
2014-01-09 10:00:00,116.7,116.74,116.57,116.62,37200.0,91.3359,91.3672,91.2341,91.2732,37200.0
2014-01-09 10:05:00,116.62,116.82,116.36,116.44,74300.0,91.2732,91.4298,91.0697,91.1324,74300.0
2014-01-09 10:10:00,116.47,116.47,116.25,116.37,47000.0,91.1558,91.1558,90.9837,91.0776,47000.0
2014-01-09 10:15:00,116.38,116.39,116.06,116.31,20800.0,91.0854,91.0932,90.835,91.0306,20800.0
2014-01-09 10:20:00,116.28,116.29,116.06,116.28,14100.0,91.0071,91.015,90.835,91.0071,14100.0
2014-01-09 10:25:00,116.23,116.44,116.17,116.44,149500.0,90.968,91.1324,90.921,91.1324,149500.0
2014-01-09 10:30:00,116.44,116.47,116.28,116.28,23500.0,91.1324,91.1558,91.0071,91.0071,23500.0
2014-01-09 10:35:00,116.26,116.29,116.17,116.17,15300.0,90.9915,91.015,90.921,90.921,15300.0
2014-01-09 10:40:00,116.2,116.21,115.81,115.82,18500.0,90.9445,90.9523,90.6393,90.6471,18500.0
2014-01-09 10:45:00,115.78,115.89,115.75,115.87,32800.0,90.6158,90.7019,90.5923,90.6862,32800.0
2014-01-09 10:50:00,115.87,115.89,115.72,115.82,24600.0,90.6862,90.7019,90.5688,90.6471,24600.0
2014-01-09 10:55:00,115.76,115.85,115.71,115.72,33800.0,90.6002,90.6706,90.561,90.5688,33800.0
2014-01-09 11:00:00,115.71,115.74,115.57,115.61,34000.0,90.561,90.5845,90.4514,90.4828,34000.0
2014-01-09 11:05:00,115.6,115.61,115.45,115.45,38800.0,90.4749,90.4828,90.3575,90.3575,38800.0
2014-01-09 11:10:00,115.45,115.49,115.34,115.44,19300.0,90.3575,90.3888,90.2714,90.3497,19300.0
2014-01-09 11:15:00,115.43,115.43,115.33,115.37,58000.0,90.3419,90.3419,90.2636,90.2949,58000.0
2014-01-09 11:20:00,115.37,115.41,115.3,115.31,35700.0,90.2949,90.3262,90.2401,90.248,35700.0
2014-01-09 11:25:00,115.31,115.32,115.22,115.3,25200.0,90.248,90.2558,90.1775,90.2401,25200.0
2014-01-09 11:30:00,115.29,115.31,115.23,115.26,18700.0,90.2323,90.248,90.1853,90.2088,18700.0
2014-01-09 11:35:00,115.28,115.3,115.25,115.26,13800.0,90.2245,90.2401,90.201,90.2088,13800.0
2014-01-09 11:40:00,115.26,115.32,115.22,115.3,30300.0,90.2088,90.2558,90.1775,90.2401,30300.0
2014-01-09 11:45:00,115.31,115.31,115.15,115.22,17000.0,90.248,90.248,90.1227,90.1775,17000.0
2014-01-09 11:50:00,115.22,115.25,115.19,115.25,11800.0,90.1775,90.201,90.154,90.201,11800.0
2014-01-09 11:55:00,115.25,115.31,115.22,115.3,17400.0,90.201,90.248,90.1775,90.2401,17400.0
2014-01-09 12:00:00,115.3,115.37,115.29,115.29,29900.0,90.2401,90.2949,90.2323,90.2323,29900.0
2014-01-09 12:05:00,115.29,115.32,115.24,115.24,26500.0,90.2323,90.2558,90.1932,90.1932,26500.0
2014-01-09 12:10:00,115.25,115.3,115.21,115.3,13400.0,90.201,90.2401,90.1697,90.2401,13400.0
2014-01-09 12:15:00,115.29,115.33,115.26,115.26,17800.0,90.2323,90.2636,90.2088,90.2088,17800.0
2014-01-09 12:20:00,115.27,115.42,115.22,115.4,12300.0,90.2167,90.3341,90.1775,90.3184,12300.0
2014-01-09 12:25:00,115.44,115.5,115.4,115.48,19900.0,90.3497,90.3967,90.3184,90.381,19900.0
2014-01-09 12:30:00,115.5,115.63,115.49,115.59,15000.0,90.3967,90.4984,90.3888,90.4671,15000.0
2014-01-09 12:35:00,115.58,115.58,115.31,115.33,34400.0,90.4593,90.4593,90.248,90.2636,34400.0
2014-01-09 12:40:00,115.34,115.53,115.34,115.47,26700.0,90.2714,90.4201,90.2714,90.3732,26700.0
2014-01-09 12:45:00,115.47,115.51,115.39,115.49,22200.0,90.3732,90.4045,90.3106,90.3888,22200.0
2014-01-09 12:50:00,115.5,115.5,115.43,115.47,9300.0,90.3967,90.3967,90.3419,90.3732,9300.0
2014-01-09 12:55:00,115.47,115.56,115.47,115.56,10200.0,90.3732,90.4436,90.3732,90.4436,10200.0
2014-01-09 13:00:00,115.56,115.61,115.52,115.52,7200.0,90.4436,90.4828,90.4123,90.4123,7200.0
2014-01-09 13:05:00,115.51,115.54,115.47,115.5,8900.0,90.4045,90.428,90.3732,90.3967,8900.0
2014-01-09 13:10:00,115.52,115.53,115.51,115.52,6100.0,90.4123,90.4201,90.4045,90.4123,6100.0
2014-01-09 13:15:00,115.52,115.56,115.5,115.54,16100.0,90.4123,90.4436,90.3967,90.428,16100.0
2014-01-09 13:20:00,115.53,115.56,115.51,115.53,11000.0,90.4201,90.4436,90.4045,90.4201,11000.0
2014-01-09 13:25:00,115.53,115.58,115.51,115.55,14000.0,90.4201,90.4593,90.4045,90.4358,14000.0
2014-01-09 13:30:00,115.56,115.59,115.51,115.51,19400.0,90.4436,90.4671,90.4045,90.4045,19400.0
2014-01-09 13:35:00,115.51,115.52,115.44,115.5,32900.0,90.4045,90.4123,90.3497,90.3967,32900.0
2014-01-09 13:40:00,115.5,115.52,115.47,115.48,14200.0,90.3967,90.4123,90.3732,90.381,14200.0
2014-01-09 13:45:00,115.49,115.51,115.46,115.47,9200.0,90.3888,90.4045,90.3654,90.3732,9200.0
2014-01-09 13:50:00,115.47,115.51,115.47,115.5,16000.0,90.3732,90.4045,90.3732,90.3967,16000.0
2014-01-09 13:55:00,115.5,115.52,115.48,115.48,10100.0,90.3967,90.4123,90.381,90.381,10100.0
2014-01-09 14:00:00,115.49,115.51,115.32,115.32,17100.0,90.3888,90.4045,90.2558,90.2558,17100.0
2014-01-09 14:05:00,115.32,115.37,115.28,115.37,27600.0,90.2558,90.2949,90.2245,90.2949,27600.0
2014-01-09 14:10:00,115.36,115.4,115.35,115.37,11900.0,90.2871,90.3184,90.2793,90.2949,11900.0
2014-01-09 14:15:00,115.35,115.36,115.28,115.32,18400.0,90.2793,90.2871,90.2245,90.2558,18400.0
2014-01-09 14:20:00,115.32,115.45,115.32,115.44,6000.0,90.2558,90.3575,90.2558,90.3497,6000.0
2014-01-09 14:25:00,115.45,115.45,115.33,115.36,19500.0,90.3575,90.3575,90.2636,90.2871,19500.0
2014-01-09 14:30:00,115.36,115.37,115.3,115.3,13800.0,90.2871,90.2949,90.2401,90.2401,13800.0
2014-01-09 14:35:00,115.3,115.3,115.17,115.2,27800.0,90.2401,90.2401,90.1384,90.1619,27800.0
2014-01-09 14:40:00,115.21,115.45,115.18,115.45,21200.0,90.1697,90.3575,90.1462,90.3575,21200.0
2014-01-09 14:45:00,115.47,115.53,115.44,115.46,19400.0,90.3732,90.4201,90.3497,90.3654,19400.0
2014-01-09 14:50:00,115.45,115.48,115.4,115.41,34600.0,90.3575,90.381,90.3184,90.3262,34600.0
2014-01-09 14:55:00,115.41,115.42,115.27,115.29,28100.0,90.3262,90.3341,90.2167,90.2323,28100.0
2014-01-09 15:00:00,115.3,115.42,115.28,115.4,18100.0,90.2401,90.3341,90.2245,90.3184,18100.0
2014-01-09 15:05:00,115.41,115.48,115.39,115.39,17400.0,90.3262,90.381,90.3106,90.3106,17400.0
2014-01-09 15:10:00,115.4,115.53,115.4,115.53,26400.0,90.3184,90.4201,90.3184,90.4201,26400.0
2014-01-09 15:15:00,115.54,115.67,115.52,115.59,19600.0,90.428,90.5297,90.4123,90.4671,19600.0
2014-01-09 15:20:00,115.6,115.76,115.59,115.71,25500.0,90.4749,90.6002,90.4671,90.561,25500.0
2014-01-09 15:25:00,115.7,115.72,115.6,115.61,34400.0,90.5532,90.5688,90.4749,90.4828,34400.0
2014-01-09 15:30:00,115.62,115.67,115.54,115.62,36000.0,90.4906,90.5297,90.428,90.4906,36000.0
2014-01-09 15:35:00,115.63,115.67,115.53,115.65,38600.0,90.4984,90.5297,90.4201,90.5141,38600.0
2014-01-09 15:40:00,115.66,115.72,115.57,115.59,44900.0,90.5219,90.5688,90.4514,90.4671,44900.0
2014-01-09 15:45:00,115.6,115.64,115.55,115.61,37600.0,90.4749,90.5062,90.4358,90.4828,37600.0
2014-01-09 15:50:00,115.62,115.66,115.56,115.59,49300.0,90.4906,90.5219,90.4436,90.4671,49300.0
2014-01-09 15:55:00,115.6,115.67,115.49,115.5,88000.0,90.4749,90.5297,90.3888,90.3967,88000.0
2014-01-10 09:30:00,115.71,115.93,115.33,115.47,29000.0,90.561,90.7332,90.2636,90.3732,29000.0
2014-01-10 09:35:00,115.48,115.48,115.15,115.47,21700.0,90.381,90.381,90.1227,90.3732,21700.0
2014-01-10 09:40:00,115.47,115.47,115.01,115.01,17600.0,90.3732,90.3732,90.0132,90.0132,17600.0
2014-01-10 09:45:00,115.1,115.24,115.02,115.13,10100.0,90.0836,90.1932,90.021,90.1071,10100.0
2014-01-10 09:50:00,115.19,115.29,115.16,115.23,15800.0,90.154,90.2323,90.1306,90.1853,15800.0
2014-01-10 09:55:00,115.21,115.29,115.13,115.21,19200.0,90.1697,90.2323,90.1071,90.1697,19200.0
2014-01-10 10:00:00,115.25,115.25,114.48,114.63,38700.0,90.201,90.201,89.5984,89.7158,38700.0
2014-01-10 10:05:00,114.62,114.7,114.49,114.64,15100.0,89.7079,89.7705,89.6062,89.7236,15100.0
2014-01-10 10:10:00,114.73,115.03,114.56,115.03,12000.0,89.794,90.0288,89.661,90.0288,12000.0
2014-01-10 10:15:00,114.96,115.02,114.81,115.0,17600.0,89.974,90.021,89.8566,90.0053,17600.0
2014-01-10 10:20:00,114.98,115.03,114.89,115.01,8800.0,89.9897,90.0288,89.9192,90.0132,8800.0
2014-01-10 10:25:00,114.97,115.01,114.88,114.99,8800.0,89.9819,90.0132,89.9114,89.9975,8800.0
2014-01-10 10:30:00,115.0,115.01,114.74,114.8,18500.0,90.0053,90.0132,89.8018,89.8488,18500.0
2014-01-10 10:35:00,114.8,114.87,114.74,114.79,8800.0,89.8488,89.9036,89.8018,89.841,8800.0
2014-01-10 10:40:00,114.82,114.82,114.59,114.75,24600.0,89.8645,89.8645,89.6844,89.8097,24600.0
2014-01-10 10:45:00,114.78,114.95,114.71,114.88,11700.0,89.8332,89.9662,89.7784,89.9114,11700.0
2014-01-10 10:50:00,114.91,114.98,114.8,114.81,18400.0,89.9349,89.9897,89.8488,89.8566,18400.0
2014-01-10 10:55:00,114.81,114.91,114.65,114.8,42300.0,89.8566,89.9349,89.7314,89.8488,42300.0
2014-01-10 11:00:00,114.82,114.96,114.82,114.95,7500.0,89.8645,89.974,89.8645,89.9662,7500.0
2014-01-10 11:05:00,114.94,114.94,114.7,114.86,34600.0,89.9584,89.9584,89.7705,89.8958,34600.0
2014-01-10 11:10:00,114.87,115.0,114.86,114.88,11000.0,89.9036,90.0053,89.8958,89.9114,11000.0
2014-01-10 11:15:00,114.88,114.94,114.82,114.87,10100.0,89.9114,89.9584,89.8645,89.9036,10100.0
2014-01-10 11:20:00,114.87,114.87,114.68,114.82,14000.0,89.9036,89.9036,89.7549,89.8645,14000.0
2014-01-10 11:25:00,114.82,114.82,114.58,114.65,18000.0,89.8645,89.8645,89.6766,89.7314,18000.0
2014-01-10 11:30:00,114.64,114.73,114.37,114.38,26400.0,89.7236,89.794,89.5123,89.5201,26400.0
2014-01-10 11:35:00,114.38,114.67,114.38,114.59,17900.0,89.5201,89.7471,89.5201,89.6844,17900.0
2014-01-10 11:40:00,114.57,114.72,114.52,114.6,18900.0,89.6688,89.7862,89.6297,89.6923,18900.0
2014-01-10 11:45:00,114.64,114.7,114.57,114.62,11000.0,89.7236,89.7705,89.6688,89.7079,11000.0
2014-01-10 11:50:00,114.62,114.69,114.6,114.63,10500.0,89.7079,89.7627,89.6923,89.7158,10500.0
2014-01-10 11:55:00,114.61,114.64,114.57,114.64,8000.0,89.7001,89.7236,89.6688,89.7236,8000.0
2014-01-10 12:00:00,114.63,114.64,114.53,114.6,14600.0,89.7158,89.7236,89.6375,89.6923,14600.0
2014-01-10 12:05:00,114.6,114.64,114.52,114.63,10800.0,89.6923,89.7236,89.6297,89.7158,10800.0
2014-01-10 12:10:00,114.63,114.63,114.56,114.61,12400.0,89.7158,89.7158,89.661,89.7001,12400.0
2014-01-10 12:15:00,114.6,114.71,114.57,114.71,25200.0,89.6923,89.7784,89.6688,89.7784,25200.0
2014-01-10 12:20:00,114.71,114.75,114.69,114.74,6300.0,89.7784,89.8097,89.7627,89.8018,6300.0
2014-01-10 12:25:00,114.74,114.75,114.59,114.59,10300.0,89.8018,89.8097,89.6844,89.6844,10300.0
2014-01-10 12:30:00,114.6,114.75,114.6,114.75,9900.0,89.6923,89.8097,89.6923,89.8097,9900.0
2014-01-10 12:35:00,114.73,114.76,114.73,114.73,6600.0,89.794,89.8175,89.794,89.794,6600.0
2014-01-10 12:40:00,114.75,114.91,114.75,114.89,22600.0,89.8097,89.9349,89.8097,89.9192,22600.0
2014-01-10 12:45:00,114.89,114.9,114.86,114.89,50200.0,89.9192,89.9271,89.8958,89.9192,50200.0
2014-01-10 12:50:00,114.91,114.98,114.84,114.87,26300.0,89.9349,89.9897,89.8801,89.9036,26300.0
2014-01-10 12:55:00,114.87,114.91,114.86,114.86,3200.0,89.9036,89.9349,89.8958,89.8958,3200.0
2014-01-10 13:00:00,114.84,114.9,114.8,114.81,11700.0,89.8801,89.9271,89.8488,89.8566,11700.0
2014-01-10 13:05:00,114.81,114.86,114.75,114.86,27100.0,89.8566,89.8958,89.8097,89.8958,27100.0
2014-01-10 13:10:00,114.86,114.94,114.83,114.92,5800.0,89.8958,89.9584,89.8723,89.9427,5800.0
2014-01-10 13:15:00,114.94,114.94,114.88,114.9,9300.0,89.9584,89.9584,89.9114,89.9271,9300.0
2014-01-10 13:20:00,114.89,114.92,114.88,114.9,4400.0,89.9192,89.9427,89.9114,89.9271,4400.0
2014-01-10 13:25:00,114.9,114.97,114.88,114.96,7100.0,89.9271,89.9819,89.9114,89.974,7100.0
2014-01-10 13:30:00,114.96,115.04,114.95,114.97,5400.0,89.974,90.0366,89.9662,89.9819,5400.0
2014-01-10 13:35:00,114.97,114.99,114.95,114.96,9000.0,89.9819,89.9975,89.9662,89.974,9000.0
2014-01-10 13:40:00,114.96,114.98,114.93,114.97,12400.0,89.974,89.9897,89.9506,89.9819,12400.0
2014-01-10 13:45:00,114.98,115.01,114.97,115.01,11700.0,89.9897,90.0132,89.9819,90.0132,11700.0
2014-01-10 13:50:00,115.0,115.02,114.91,114.91,12200.0,90.0053,90.021,89.9349,89.9349,12200.0
2014-01-10 13:55:00,114.94,114.94,114.69,114.74,9900.0,89.9584,89.9584,89.7627,89.8018,9900.0
2014-01-10 14:00:00,114.72,114.87,114.7,114.83,5900.0,89.7862,89.9036,89.7705,89.8723,5900.0
2014-01-10 14:05:00,114.86,114.97,114.86,114.97,9500.0,89.8958,89.9819,89.8958,89.9819,9500.0
2014-01-10 14:10:00,114.96,114.96,114.82,114.83,6600.0,89.974,89.974,89.8645,89.8723,6600.0
2014-01-10 14:15:00,114.82,114.85,114.78,114.83,11400.0,89.8645,89.8879,89.8332,89.8723,11400.0
2014-01-10 14:20:00,114.84,114.85,114.76,114.78,19100.0,89.8801,89.8879,89.8175,89.8332,19100.0
2014-01-10 14:25:00,114.77,114.79,114.67,114.67,5500.0,89.8253,89.841,89.7471,89.7471,5500.0
2014-01-10 14:30:00,114.7,114.8,114.65,114.79,9500.0,89.7705,89.8488,89.7314,89.841,9500.0
2014-01-10 14:35:00,114.8,114.8,114.69,114.69,5400.0,89.8488,89.8488,89.7627,89.7627,5400.0
2014-01-10 14:40:00,114.72,114.77,114.66,114.67,10200.0,89.7862,89.8253,89.7392,89.7471,10200.0
2014-01-10 14:45:00,114.66,114.8,114.64,114.64,6300.0,89.7392,89.8488,89.7236,89.7236,6300.0
2014-01-10 14:50:00,114.66,114.76,114.66,114.75,5900.0,89.7392,89.8175,89.7392,89.8097,5900.0
2014-01-10 14:55:00,114.76,114.79,114.7,114.7,6400.0,89.8175,89.841,89.7705,89.7705,6400.0
2014-01-10 15:00:00,114.71,114.83,114.69,114.8,27300.0,89.7784,89.8723,89.7627,89.8488,27300.0
2014-01-10 15:05:00,114.8,114.85,114.78,114.79,18600.0,89.8488,89.8879,89.8332,89.841,18600.0
2014-01-10 15:10:00,114.8,115.01,114.76,114.95,25900.0,89.8488,90.0132,89.8175,89.9662,25900.0
2014-01-10 15:15:00,114.97,114.97,114.91,114.95,11700.0,89.9819,89.9819,89.9349,89.9662,11700.0
2014-01-10 15:20:00,114.95,114.99,114.93,114.94,12700.0,89.9662,89.9975,89.9506,89.9584,12700.0
2014-01-10 15:25:00,114.93,114.96,114.91,114.92,13200.0,89.9506,89.974,89.9349,89.9427,13200.0
2014-01-10 15:30:00,114.92,114.95,114.89,114.91,30700.0,89.9427,89.9662,89.9192,89.9349,30700.0
2014-01-10 15:35:00,114.91,114.95,114.89,114.94,17300.0,89.9349,89.9662,89.9192,89.9584,17300.0
2014-01-10 15:40:00,114.95,115.07,114.93,115.03,30000.0,89.9662,90.0601,89.9506,90.0288,30000.0
2014-01-10 15:45:00,115.02,115.02,114.94,114.95,18200.0,90.021,90.021,89.9584,89.9662,18200.0
2014-01-10 15:50:00,114.96,115.02,114.96,115.0,33100.0,89.974,90.021,89.974,90.0053,33100.0
2014-01-10 15:55:00,114.99,115.08,114.97,115.06,61100.0,89.9975,90.0679,89.9819,90.0523,61100.0
2014-01-13 09:30:00,114.93,115.28,114.8,115.07,14300.0,89.9506,90.2245,89.8488,90.0601,14300.0
2014-01-13 09:35:00,115.1,115.33,115.06,115.13,4300.0,90.0836,90.2636,90.0523,90.1071,4300.0
2014-01-13 09:40:00,115.02,115.05,114.84,115.05,1300.0,90.021,90.0445,89.8801,90.0445,1300.0
2014-01-13 09:45:00,115.15,115.15,114.81,114.96,3400.0,90.1227,90.1227,89.8566,89.974,3400.0
2014-01-13 09:50:00,115.03,115.07,114.91,115.01,19600.0,90.0288,90.0601,89.9349,90.0132,19600.0
2014-01-13 09:55:00,114.98,115.06,114.9,114.91,4700.0,89.9897,90.0523,89.9271,89.9349,4700.0
2014-01-13 10:00:00,114.99,115.11,114.96,114.97,20100.0,89.9975,90.0914,89.974,89.9819,20100.0
2014-01-13 10:05:00,115.03,115.19,115.01,115.05,8600.0,90.0288,90.154,90.0132,90.0445,8600.0
2014-01-13 10:10:00,114.96,115.1,114.96,115.07,5300.0,89.974,90.0836,89.974,90.0601,5300.0
2014-01-13 10:15:00,115.04,115.05,114.96,115.05,3500.0,90.0366,90.0445,89.974,90.0445,3500.0
2014-01-13 10:20:00,115.04,115.13,115.0,115.06,10000.0,90.0366,90.1071,90.0053,90.0523,10000.0
2014-01-13 10:25:00,115.08,115.17,115.02,115.11,13100.0,90.0679,90.1384,90.021,90.0914,13100.0
2014-01-13 10:30:00,115.15,115.18,115.09,115.11,5000.0,90.1227,90.1462,90.0758,90.0914,5000.0
2014-01-13 10:35:00,115.11,115.17,115.09,115.1,7300.0,90.0914,90.1384,90.0758,90.0836,7300.0
2014-01-13 10:40:00,115.1,115.12,115.08,115.1,2300.0,90.0836,90.0993,90.0679,90.0836,2300.0
2014-01-13 10:45:00,115.11,115.14,115.06,115.07,9000.0,90.0914,90.1149,90.0523,90.0601,9000.0
2014-01-13 10:50:00,115.07,115.07,115.01,115.03,4100.0,90.0601,90.0601,90.0132,90.0288,4100.0
2014-01-13 10:55:00,115.01,115.07,115.0,115.07,22200.0,90.0132,90.0601,90.0053,90.0601,22200.0
2014-01-13 11:00:00,115.07,115.07,114.99,114.99,9100.0,90.0601,90.0601,89.9975,89.9975,9100.0
2014-01-13 11:05:00,115.0,115.02,114.91,114.94,8500.0,90.0053,90.021,89.9349,89.9584,8500.0
2014-01-13 11:10:00,114.95,115.05,114.95,115.03,9800.0,89.9662,90.0445,89.9662,90.0288,9800.0
2014-01-13 11:15:00,115.0,115.04,114.95,115.0,6900.0,90.0053,90.0366,89.9662,90.0053,6900.0
2014-01-13 11:20:00,115.0,115.05,114.97,115.04,7100.0,90.0053,90.0445,89.9819,90.0366,7100.0
2014-01-13 11:25:00,115.05,115.16,114.99,115.12,65300.0,90.0445,90.1306,89.9975,90.0993,65300.0
2014-01-13 11:30:00,115.11,115.15,115.05,115.1,9300.0,90.0914,90.1227,90.0445,90.0836,9300.0
2014-01-13 11:35:00,115.1,115.16,115.1,115.11,9600.0,90.0836,90.1306,90.0836,90.0914,9600.0
2014-01-13 11:40:00,115.11,115.21,115.1,115.15,16800.0,90.0914,90.1697,90.0836,90.1227,16800.0
2014-01-13 11:45:00,115.14,115.17,115.1,115.17,19300.0,90.1149,90.1384,90.0836,90.1384,19300.0
2014-01-13 11:50:00,115.17,115.18,115.08,115.16,5800.0,90.1384,90.1462,90.0679,90.1306,5800.0
2014-01-13 11:55:00,115.13,115.17,115.09,115.13,10000.0,90.1071,90.1384,90.0758,90.1071,10000.0
2014-01-13 12:00:00,115.15,115.16,114.96,114.98,10100.0,90.1227,90.1306,89.974,89.9897,10100.0
2014-01-13 12:05:00,115.02,115.02,114.91,114.96,3700.0,90.021,90.021,89.9349,89.974,3700.0
2014-01-13 12:10:00,114.96,114.96,114.9,114.92,4800.0,89.974,89.974,89.9271,89.9427,4800.0
2014-01-13 12:15:00,114.92,114.96,114.85,114.87,9500.0,89.9427,89.974,89.8879,89.9036,9500.0
2014-01-13 12:20:00,114.84,114.89,114.74,114.75,5700.0,89.8801,89.9192,89.8018,89.8097,5700.0
2014-01-13 12:25:00,114.76,114.77,114.55,114.62,12600.0,89.8175,89.8253,89.6531,89.7079,12600.0
2014-01-13 12:30:00,114.62,114.66,114.54,114.66,10000.0,89.7079,89.7392,89.6453,89.7392,10000.0
2014-01-13 12:35:00,114.65,114.69,114.55,114.55,6600.0,89.7314,89.7627,89.6531,89.6531,6600.0
2014-01-13 12:40:00,114.61,114.68,114.61,114.64,3200.0,89.7001,89.7549,89.7001,89.7236,3200.0
2014-01-13 12:45:00,114.6,114.62,114.54,114.55,8400.0,89.6923,89.7079,89.6453,89.6531,8400.0
2014-01-13 12:50:00,114.55,114.62,114.54,114.55,52100.0,89.6531,89.7079,89.6453,89.6531,52100.0
2014-01-13 12:55:00,114.56,114.59,114.51,114.53,13600.0,89.661,89.6844,89.6218,89.6375,13600.0
2014-01-13 13:00:00,114.53,114.53,114.45,114.52,34100.0,89.6375,89.6375,89.5749,89.6297,34100.0
2014-01-13 13:05:00,114.52,114.61,114.47,114.59,5700.0,89.6297,89.7001,89.5905,89.6844,5700.0
2014-01-13 13:10:00,114.56,114.6,114.53,114.55,8000.0,89.661,89.6923,89.6375,89.6531,8000.0
2014-01-13 13:15:00,114.56,114.58,114.5,114.55,38900.0,89.661,89.6766,89.614,89.6531,38900.0
2014-01-13 13:20:00,114.54,114.63,114.53,114.58,10500.0,89.6453,89.7158,89.6375,89.6766,10500.0
2014-01-13 13:25:00,114.56,114.66,114.54,114.63,8100.0,89.661,89.7392,89.6453,89.7158,8100.0
2014-01-13 13:30:00,114.63,114.63,114.51,114.58,11700.0,89.7158,89.7158,89.6218,89.6766,11700.0
2014-01-13 13:35:00,114.55,114.59,114.53,114.56,8900.0,89.6531,89.6844,89.6375,89.661,8900.0
2014-01-13 13:40:00,114.54,114.64,114.53,114.59,9900.0,89.6453,89.7236,89.6375,89.6844,9900.0
2014-01-13 13:45:00,114.55,114.56,114.46,114.46,51600.0,89.6531,89.661,89.5827,89.5827,51600.0
2014-01-13 13:50:00,114.44,114.44,114.34,114.36,3800.0,89.567,89.567,89.4888,89.5044,3800.0
2014-01-13 13:55:00,114.38,114.48,114.33,114.48,5200.0,89.5201,89.5984,89.481,89.5984,5200.0
2014-01-13 14:00:00,114.44,114.44,114.24,114.24,4200.0,89.567,89.567,89.4105,89.4105,4200.0
2014-01-13 14:05:00,114.26,114.3,114.22,114.22,3300.0,89.4262,89.4575,89.3949,89.3949,3300.0
2014-01-13 14:10:00,114.22,114.31,114.16,114.25,4300.0,89.3949,89.4653,89.3479,89.4183,4300.0
2014-01-13 14:15:00,114.22,114.22,114.08,114.1,4200.0,89.3949,89.3949,89.2853,89.3009,4200.0
2014-01-13 14:20:00,114.09,114.19,113.97,114.01,8100.0,89.2931,89.3714,89.1992,89.2305,8100.0
2014-01-13 14:25:00,114.02,114.05,113.98,113.98,2400.0,89.2383,89.2618,89.207,89.207,2400.0
2014-01-13 14:30:00,113.94,113.96,113.85,113.87,13500.0,89.1757,89.1914,89.1053,89.1209,13500.0
2014-01-13 14:35:00,113.86,113.88,113.79,113.86,6400.0,89.1131,89.1288,89.0583,89.1131,6400.0
2014-01-13 14:40:00,113.87,113.95,113.87,113.93,4700.0,89.1209,89.1835,89.1209,89.1679,4700.0
2014-01-13 14:45:00,113.86,113.89,113.61,113.67,11600.0,89.1131,89.1366,88.9174,88.9644,11600.0
2014-01-13 14:50:00,113.66,113.66,113.45,113.58,8200.0,88.9566,88.9566,88.7922,88.894,8200.0
2014-01-13 14:55:00,113.56,113.61,113.49,113.57,6400.0,88.8783,88.9174,88.8235,88.8861,6400.0
2014-01-13 15:00:00,113.52,113.53,113.23,113.34,9000.0,88.847,88.8548,88.62,88.7061,9000.0
2014-01-13 15:05:00,113.38,113.38,113.1,113.23,11000.0,88.7374,88.7374,88.5183,88.62,11000.0
2014-01-13 15:10:00,113.28,113.34,113.2,113.29,9500.0,88.6592,88.7061,88.5966,88.667,9500.0
2014-01-13 15:15:00,113.31,113.33,113.23,113.33,11800.0,88.6826,88.6983,88.62,88.6983,11800.0
2014-01-13 15:20:00,113.36,113.4,113.22,113.28,15900.0,88.7218,88.7531,88.6122,88.6592,15900.0
2014-01-13 15:25:00,113.29,113.44,113.27,113.35,23300.0,88.667,88.7844,88.6513,88.714,23300.0
2014-01-13 15:30:00,113.34,113.34,113.12,113.15,14900.0,88.7061,88.7061,88.5339,88.5574,14900.0
2014-01-13 15:35:00,113.15,113.18,112.98,113.0,23800.0,88.5574,88.5809,88.4244,88.44,23800.0
2014-01-13 15:40:00,112.99,113.01,112.89,112.96,17700.0,88.4322,88.4479,88.3539,88.4087,17700.0
2014-01-13 15:45:00,112.96,113.2,112.89,113.18,32100.0,88.4087,88.5966,88.3539,88.5809,32100.0
2014-01-13 15:50:00,113.18,113.33,113.14,113.22,29200.0,88.5809,88.6983,88.5496,88.6122,29200.0
2014-01-13 15:55:00,113.22,113.24,113.08,113.18,58400.0,88.6122,88.6279,88.5026,88.5809,58400.0
2014-01-14 09:30:00,113.62,114.05,113.62,113.98,23100.0,88.9253,89.2618,88.9253,89.207,23100.0
2014-01-14 09:35:00,113.97,114.24,113.92,113.92,9000.0,89.1992,89.4105,89.1601,89.1601,9000.0
2014-01-14 09:40:00,113.91,113.91,113.35,113.47,11700.0,89.1522,89.1522,88.714,88.8079,11700.0
2014-01-14 09:45:00,113.5,113.61,113.38,113.46,12600.0,88.8314,88.9174,88.7374,88.8,12600.0
2014-01-14 09:50:00,113.52,113.58,113.35,113.47,12300.0,88.847,88.894,88.714,88.8079,12300.0
2014-01-14 09:55:00,113.46,113.7,113.38,113.69,5100.0,88.8,88.9879,88.7374,88.9801,5100.0
2014-01-14 10:00:00,113.69,114.05,113.53,113.53,10000.0,88.9801,89.2618,88.8548,88.8548,10000.0
2014-01-14 10:05:00,113.52,113.71,113.47,113.53,17600.0,88.847,88.9957,88.8079,88.8548,17600.0
2014-01-14 10:10:00,113.6,113.61,113.4,113.41,15500.0,88.9096,88.9174,88.7531,88.7609,15500.0
2014-01-14 10:15:00,113.46,113.51,113.36,113.5,22200.0,88.8,88.8392,88.7218,88.8314,22200.0
2014-01-14 10:20:00,113.5,113.56,113.29,113.36,9700.0,88.8314,88.8783,88.667,88.7218,9700.0
2014-01-14 10:25:00,113.38,113.38,113.28,113.33,7900.0,88.7374,88.7374,88.6592,88.6983,7900.0
2014-01-14 10:30:00,113.33,113.47,113.33,113.41,8700.0,88.6983,88.8079,88.6983,88.7609,8700.0
2014-01-14 10:35:00,113.39,113.48,113.34,113.34,6900.0,88.7453,88.8157,88.7061,88.7061,6900.0
2014-01-14 10:40:00,113.35,113.45,113.32,113.35,14800.0,88.714,88.7922,88.6905,88.714,14800.0
2014-01-14 10:45:00,113.35,113.4,113.16,113.22,12200.0,88.714,88.7531,88.5653,88.6122,12200.0
2014-01-14 10:50:00,113.22,113.27,113.12,113.18,13200.0,88.6122,88.6513,88.5339,88.5809,13200.0
2014-01-14 10:55:00,113.18,113.41,113.15,113.34,17500.0,88.5809,88.7609,88.5574,88.7061,17500.0
2014-01-14 11:00:00,113.34,113.42,113.3,113.34,12000.0,88.7061,88.7687,88.6748,88.7061,12000.0
2014-01-14 11:05:00,113.37,113.4,113.28,113.3,12100.0,88.7296,88.7531,88.6592,88.6748,12100.0
2014-01-14 11:10:00,113.28,113.41,113.28,113.4,12400.0,88.6592,88.7609,88.6592,88.7531,12400.0
2014-01-14 11:15:00,113.4,113.5,113.36,113.48,57100.0,88.7531,88.8314,88.7218,88.8157,57100.0
2014-01-14 11:20:00,113.47,113.5,113.37,113.39,18200.0,88.8079,88.8314,88.7296,88.7453,18200.0
2014-01-14 11:25:00,113.39,113.48,113.39,113.47,9100.0,88.7453,88.8157,88.7453,88.8079,9100.0
2014-01-14 11:30:00,113.49,113.54,113.42,113.45,21200.0,88.8235,88.8627,88.7687,88.7922,21200.0
2014-01-14 11:35:00,113.46,113.52,113.42,113.51,8400.0,88.8,88.847,88.7687,88.8392,8400.0
2014-01-14 11:40:00,113.51,113.58,113.45,113.46,35100.0,88.8392,88.894,88.7922,88.8,35100.0
2014-01-14 11:45:00,113.46,113.53,113.44,113.45,36700.0,88.8,88.8548,88.7844,88.7922,36700.0
2014-01-14 11:50:00,113.45,113.47,113.42,113.45,6600.0,88.7922,88.8079,88.7687,88.7922,6600.0
2014-01-14 11:55:00,113.46,113.53,113.45,113.5,14400.0,88.8,88.8548,88.7922,88.8314,14400.0
2014-01-14 12:00:00,113.53,113.55,113.45,113.55,10500.0,88.8548,88.8705,88.7922,88.8705,10500.0
2014-01-14 12:05:00,113.55,113.55,113.46,113.49,10200.0,88.8705,88.8705,88.8,88.8235,10200.0
2014-01-14 12:10:00,113.5,113.55,113.49,113.51,9200.0,88.8314,88.8705,88.8235,88.8392,9200.0
2014-01-14 12:15:00,113.51,113.61,113.49,113.49,20600.0,88.8392,88.9174,88.8235,88.8235,20600.0
2014-01-14 12:20:00,113.49,113.57,113.47,113.51,28100.0,88.8235,88.8861,88.8079,88.8392,28100.0
2014-01-14 12:25:00,113.52,113.59,113.49,113.59,13800.0,88.847,88.9018,88.8235,88.9018,13800.0
2014-01-14 12:30:00,113.59,113.67,113.48,113.55,24900.0,88.9018,88.9644,88.8157,88.8705,24900.0
2014-01-14 12:35:00,113.55,113.67,113.54,113.67,12300.0,88.8705,88.9644,88.8627,88.9644,12300.0
2014-01-14 12:40:00,113.68,113.81,113.67,113.81,12000.0,88.9722,89.074,88.9644,89.074,12000.0
2014-01-14 12:45:00,113.79,113.83,113.73,113.83,7600.0,89.0583,89.0896,89.0114,89.0896,7600.0
2014-01-14 12:50:00,113.81,113.86,113.77,113.79,11400.0,89.074,89.1131,89.0427,89.0583,11400.0
2014-01-14 12:55:00,113.79,113.79,113.61,113.66,19500.0,89.0583,89.0583,88.9174,88.9566,19500.0
2014-01-14 13:00:00,113.66,113.71,113.61,113.62,23500.0,88.9566,88.9957,88.9174,88.9253,23500.0
2014-01-14 13:05:00,113.63,113.72,113.63,113.71,15000.0,88.9331,89.0035,88.9331,88.9957,15000.0
2014-01-14 13:10:00,113.73,113.74,113.67,113.71,11400.0,89.0114,89.0192,88.9644,88.9957,11400.0
2014-01-14 13:15:00,113.71,113.77,113.68,113.68,9300.0,88.9957,89.0427,88.9722,88.9722,9300.0
2014-01-14 13:20:00,113.72,113.75,113.7,113.7,16500.0,89.0035,89.027,88.9879,88.9879,16500.0
2014-01-14 13:25:00,113.69,113.71,113.65,113.7,5400.0,88.9801,88.9957,88.9488,88.9879,5400.0
2014-01-14 13:30:00,113.69,113.72,113.65,113.72,11200.0,88.9801,89.0035,88.9488,89.0035,11200.0
2014-01-14 13:35:00,113.72,113.8,113.7,113.76,19500.0,89.0035,89.0662,88.9879,89.0348,19500.0
2014-01-14 13:40:00,113.77,113.82,113.74,113.74,10600.0,89.0427,89.0818,89.0192,89.0192,10600.0
2014-01-14 13:45:00,113.72,113.76,113.67,113.72,7500.0,89.0035,89.0348,88.9644,89.0035,7500.0
2014-01-14 13:50:00,113.73,113.8,113.71,113.79,15400.0,89.0114,89.0662,88.9957,89.0583,15400.0
2014-01-14 13:55:00,113.79,113.8,113.74,113.79,6500.0,89.0583,89.0662,89.0192,89.0583,6500.0
2014-01-14 14:00:00,113.79,113.79,113.61,113.63,17800.0,89.0583,89.0583,88.9174,88.9331,17800.0
2014-01-14 14:05:00,113.65,113.65,113.49,113.5,6200.0,88.9488,88.9488,88.8235,88.8314,6200.0
2014-01-14 14:10:00,113.5,113.53,113.45,113.45,9600.0,88.8314,88.8548,88.7922,88.7922,9600.0
2014-01-14 14:15:00,113.45,113.51,113.41,113.42,9400.0,88.7922,88.8392,88.7609,88.7687,9400.0
2014-01-14 14:20:00,113.42,113.45,113.39,113.45,8100.0,88.7687,88.7922,88.7453,88.7922,8100.0
2014-01-14 14:25:00,113.46,113.61,113.46,113.56,10500.0,88.8,88.9174,88.8,88.8783,10500.0
2014-01-14 14:30:00,113.59,113.68,113.57,113.68,9500.0,88.9018,88.9722,88.8861,88.9722,9500.0
2014-01-14 14:35:00,113.66,113.71,113.65,113.7,7900.0,88.9566,88.9957,88.9488,88.9879,7900.0
2014-01-14 14:40:00,113.69,113.71,113.67,113.69,7600.0,88.9801,88.9957,88.9644,88.9801,7600.0
2014-01-14 14:45:00,113.68,113.8,113.68,113.78,5900.0,88.9722,89.0662,88.9722,89.0505,5900.0
2014-01-14 14:50:00,113.78,113.8,113.76,113.8,16600.0,89.0505,89.0662,89.0348,89.0662,16600.0
2014-01-14 14:55:00,113.8,113.8,113.7,113.8,16400.0,89.0662,89.0662,88.9879,89.0662,16400.0
2014-01-14 15:00:00,113.81,113.81,113.71,113.76,8300.0,89.074,89.074,88.9957,89.0348,8300.0
2014-01-14 15:05:00,113.76,113.76,113.71,113.73,17900.0,89.0348,89.0348,88.9957,89.0114,17900.0
2014-01-14 15:10:00,113.73,113.74,113.72,113.73,9000.0,89.0114,89.0192,89.0035,89.0114,9000.0
2014-01-14 15:15:00,113.74,113.9,113.73,113.9,29400.0,89.0192,89.1444,89.0114,89.1444,29400.0
2014-01-14 15:20:00,113.9,114.12,113.88,114.12,11700.0,89.1444,89.3166,89.1288,89.3166,11700.0
2014-01-14 15:25:00,114.13,114.21,114.1,114.21,17700.0,89.3244,89.387,89.3009,89.387,17700.0
2014-01-14 15:30:00,114.21,114.21,114.16,114.18,21100.0,89.387,89.387,89.3479,89.3636,21100.0
2014-01-14 15:35:00,114.18,114.28,114.18,114.27,18800.0,89.3636,89.4418,89.3636,89.434,18800.0
2014-01-14 15:40:00,114.27,114.29,114.25,114.25,25500.0,89.434,89.4497,89.4183,89.4183,25500.0
2014-01-14 15:45:00,114.23,114.23,114.0,114.06,24200.0,89.4027,89.4027,89.2227,89.2696,24200.0
2014-01-14 15:50:00,114.05,114.09,114.01,114.07,19600.0,89.2618,89.2931,89.2305,89.2775,19600.0
2014-01-14 15:55:00,114.09,114.23,114.06,114.19,40000.0,89.2931,89.4027,89.2696,89.3714,40000.0
2014-01-15 09:30:00,114.39,114.66,114.2,114.51,23300.0,89.5279,89.7392,89.3792,89.6218,23300.0
2014-01-15 09:35:00,114.64,114.64,114.47,114.53,12700.0,89.7236,89.7236,89.5905,89.6375,12700.0
2014-01-15 09:40:00,114.54,114.56,114.33,114.39,6400.0,89.6453,89.661,89.481,89.5279,6400.0
2014-01-15 09:45:00,114.39,114.51,114.27,114.29,12300.0,89.5279,89.6218,89.434,89.4497,12300.0
2014-01-15 09:50:00,114.25,114.26,113.83,113.84,30400.0,89.4183,89.4262,89.0896,89.0975,30400.0
2014-01-15 09:55:00,113.87,114.01,113.78,114.01,7300.0,89.1209,89.2305,89.0505,89.2305,7300.0
2014-01-15 10:00:00,114.04,114.25,114.04,114.24,6900.0,89.254,89.4183,89.254,89.4105,6900.0
2014-01-15 10:05:00,114.22,114.26,113.97,114.07,26700.0,89.3949,89.4262,89.1992,89.2775,26700.0
2014-01-15 10:10:00,114.1,114.14,113.79,113.79,25800.0,89.3009,89.3323,89.0583,89.0583,25800.0
2014-01-15 10:15:00,113.8,113.95,113.74,113.91,52200.0,89.0662,89.1835,89.0192,89.1522,52200.0
2014-01-15 10:20:00,113.94,114.0,113.87,113.93,12500.0,89.1757,89.2227,89.1209,89.1679,12500.0
2014-01-15 10:25:00,113.95,114.01,113.94,113.98,18000.0,89.1835,89.2305,89.1757,89.207,18000.0
2014-01-15 10:30:00,113.95,114.02,113.91,113.93,23100.0,89.1835,89.2383,89.1522,89.1679,23100.0
2014-01-15 10:35:00,113.92,114.0,113.89,113.89,5000.0,89.1601,89.2227,89.1366,89.1366,5000.0
2014-01-15 10:40:00,113.89,113.99,113.81,113.99,11800.0,89.1366,89.2149,89.074,89.2149,11800.0
2014-01-15 10:45:00,113.99,114.02,113.9,114.0,3800.0,89.2149,89.2383,89.1444,89.2227,3800.0
2014-01-15 10:50:00,113.97,114.03,113.94,114.0,8500.0,89.1992,89.2462,89.1757,89.2227,8500.0
2014-01-15 10:55:00,113.95,114.03,113.88,113.95,15200.0,89.1835,89.2462,89.1288,89.1835,15200.0
2014-01-15 11:00:00,113.96,114.03,113.95,113.98,21900.0,89.1914,89.2462,89.1835,89.207,21900.0
2014-01-15 11:05:00,113.99,114.02,113.97,114.0,35300.0,89.2149,89.2383,89.1992,89.2227,35300.0
2014-01-15 11:10:00,114.0,114.0,113.91,113.97,13100.0,89.2227,89.2227,89.1522,89.1992,13100.0
2014-01-15 11:15:00,113.99,114.02,113.87,113.87,12300.0,89.2149,89.2383,89.1209,89.1209,12300.0
2014-01-15 11:20:00,113.9,113.94,113.8,113.8,7700.0,89.1444,89.1757,89.0662,89.0662,7700.0
2014-01-15 11:25:00,113.8,113.8,113.7,113.79,4500.0,89.0662,89.0662,88.9879,89.0583,4500.0
2014-01-15 11:30:00,113.8,113.93,113.8,113.93,5800.0,89.0662,89.1679,89.0662,89.1679,5800.0
2014-01-15 11:35:00,113.94,113.94,113.84,113.92,17100.0,89.1757,89.1757,89.0975,89.1601,17100.0
2014-01-15 11:40:00,113.94,113.95,113.85,113.92,7100.0,89.1757,89.1835,89.1053,89.1601,7100.0
2014-01-15 11:45:00,113.93,114.01,113.93,113.99,10900.0,89.1679,89.2305,89.1679,89.2149,10900.0
2014-01-15 11:50:00,113.95,114.0,113.87,113.96,2200.0,89.1835,89.2227,89.1209,89.1914,2200.0
2014-01-15 11:55:00,113.95,114.0,113.9,113.99,5900.0,89.1835,89.2227,89.1444,89.2149,5900.0
2014-01-15 12:00:00,114.0,114.05,113.95,113.96,8600.0,89.2227,89.2618,89.1835,89.1914,8600.0
2014-01-15 12:05:00,113.97,114.0,113.94,113.97,11000.0,89.1992,89.2227,89.1757,89.1992,11000.0
2014-01-15 12:10:00,113.98,114.0,113.94,113.94,5000.0,89.207,89.2227,89.1757,89.1757,5000.0
2014-01-15 12:15:00,113.95,113.99,113.95,113.98,3100.0,89.1835,89.2149,89.1835,89.207,3100.0
2014-01-15 12:20:00,113.98,114.01,113.93,113.93,12900.0,89.207,89.2305,89.1679,89.1679,12900.0
2014-01-15 12:25:00,113.94,114.02,113.94,113.97,3900.0,89.1757,89.2383,89.1757,89.1992,3900.0
2014-01-15 12:30:00,113.99,113.99,113.84,113.94,8100.0,89.2149,89.2149,89.0975,89.1757,8100.0
2014-01-15 12:35:00,113.95,113.98,113.84,113.89,6700.0,89.1835,89.207,89.0975,89.1366,6700.0
2014-01-15 12:40:00,113.88,113.88,113.77,113.77,2600.0,89.1288,89.1288,89.0427,89.0427,2600.0
2014-01-15 12:45:00,113.82,113.84,113.78,113.83,4000.0,89.0818,89.0975,89.0505,89.0896,4000.0
2014-01-15 12:50:00,113.83,113.85,113.78,113.84,8500.0,89.0896,89.1053,89.0505,89.0975,8500.0
2014-01-15 12:55:00,113.84,113.88,113.84,113.87,3400.0,89.0975,89.1288,89.0975,89.1209,3400.0
2014-01-15 13:00:00,113.88,113.97,113.88,113.96,1700.0,89.1288,89.1992,89.1288,89.1914,1700.0
2014-01-15 13:05:00,113.98,114.01,113.95,113.95,4400.0,89.207,89.2305,89.1835,89.1835,4400.0
2014-01-15 13:10:00,113.96,114.0,113.95,114.0,5700.0,89.1914,89.2227,89.1835,89.2227,5700.0
2014-01-15 13:15:00,113.98,114.01,113.96,114.0,9900.0,89.207,89.2305,89.1914,89.2227,9900.0
2014-01-15 13:20:00,114.0,114.01,113.98,113.98,10500.0,89.2227,89.2305,89.207,89.207,10500.0
2014-01-15 13:25:00,113.97,114.0,113.87,113.96,7900.0,89.1992,89.2227,89.1209,89.1914,7900.0
2014-01-15 13:30:00,113.96,114.02,113.92,114.0,10900.0,89.1914,89.2383,89.1601,89.2227,10900.0
2014-01-15 13:35:00,114.0,114.1,113.99,114.06,31500.0,89.2227,89.3009,89.2149,89.2696,31500.0
2014-01-15 13:40:00,114.06,114.09,114.01,114.09,7000.0,89.2696,89.2931,89.2305,89.2931,7000.0
2014-01-15 13:45:00,114.07,114.09,114.01,114.05,3800.0,89.2775,89.2931,89.2305,89.2618,3800.0
2014-01-15 13:50:00,114.08,114.09,114.02,114.02,15300.0,89.2853,89.2931,89.2383,89.2383,15300.0
2014-01-15 13:55:00,114.0,114.04,113.97,113.98,7200.0,89.2227,89.254,89.1992,89.207,7200.0
2014-01-15 14:00:00,113.99,114.01,113.94,114.0,11600.0,89.2149,89.2305,89.1757,89.2227,11600.0
2014-01-15 14:05:00,114.01,114.01,113.95,113.97,10300.0,89.2305,89.2305,89.1835,89.1992,10300.0
2014-01-15 14:10:00,113.97,114.01,113.93,114.0,7600.0,89.1992,89.2305,89.1679,89.2227,7600.0
2014-01-15 14:15:00,114.0,114.02,113.98,114.02,20900.0,89.2227,89.2383,89.207,89.2383,20900.0
2014-01-15 14:20:00,114.01,114.06,114.01,114.06,15000.0,89.2305,89.2696,89.2305,89.2696,15000.0
2014-01-15 14:25:00,114.06,114.06,114.02,114.03,10600.0,89.2696,89.2696,89.2383,89.2462,10600.0
2014-01-15 14:30:00,114.05,114.06,114.0,114.01,15700.0,89.2618,89.2696,89.2227,89.2305,15700.0
2014-01-15 14:35:00,114.01,114.01,113.97,114.01,11900.0,89.2305,89.2305,89.1992,89.2305,11900.0
2014-01-15 14:40:00,114.0,114.02,113.98,114.02,12000.0,89.2227,89.2383,89.207,89.2383,12000.0
2014-01-15 14:45:00,114.02,114.11,114.01,114.11,6600.0,89.2383,89.3088,89.2305,89.3088,6600.0
2014-01-15 14:50:00,114.11,114.13,114.05,114.12,8900.0,89.3088,89.3244,89.2618,89.3166,8900.0
2014-01-15 14:55:00,114.12,114.13,114.09,114.11,14900.0,89.3166,89.3244,89.2931,89.3088,14900.0
2014-01-15 15:00:00,114.12,114.15,114.11,114.15,8900.0,89.3166,89.3401,89.3088,89.3401,8900.0
2014-01-15 15:05:00,114.15,114.18,114.14,114.18,17000.0,89.3401,89.3636,89.3323,89.3636,17000.0
2014-01-15 15:10:00,114.18,114.21,114.15,114.2,18300.0,89.3636,89.387,89.3401,89.3792,18300.0
2014-01-15 15:15:00,114.2,114.21,114.06,114.06,21400.0,89.3792,89.387,89.2696,89.2696,21400.0
2014-01-15 15:20:00,114.06,114.07,113.98,114.03,17100.0,89.2696,89.2775,89.207,89.2462,17100.0
2014-01-15 15:25:00,114.03,114.09,114.01,114.04,13700.0,89.2462,89.2931,89.2305,89.254,13700.0
2014-01-15 15:30:00,114.05,114.19,114.05,114.19,13900.0,89.2618,89.3714,89.2618,89.3714,13900.0
2014-01-15 15:35:00,114.19,114.25,114.18,114.23,24000.0,89.3714,89.4183,89.3636,89.4027,24000.0
2014-01-15 15:40:00,114.23,114.23,114.14,114.2,21300.0,89.4027,89.4027,89.3323,89.3792,21300.0
2014-01-15 15:45:00,114.22,114.28,114.18,114.24,25800.0,89.3949,89.4418,89.3636,89.4105,25800.0
2014-01-15 15:50:00,114.25,114.33,114.25,114.3,21400.0,89.4183,89.481,89.4183,89.4575,21400.0
2014-01-15 15:55:00,114.3,114.38,114.28,114.38,37200.0,89.4575,89.5201,89.4418,89.5201,37200.0
2014-01-16 09:30:00,114.29,114.35,114.0,114.09,17900.0,89.4497,89.4966,89.2227,89.2931,17900.0
2014-01-16 09:35:00,114.11,114.19,113.83,114.14,15000.0,89.3088,89.3714,89.0896,89.3323,15000.0
2014-01-16 09:40:00,114.18,114.21,113.99,114.15,12100.0,89.3636,89.387,89.2149,89.3401,12100.0
2014-01-16 09:45:00,114.11,114.26,114.08,114.2,7000.0,89.3088,89.4262,89.2853,89.3792,7000.0
2014-01-16 09:50:00,114.21,114.21,114.03,114.1,11200.0,89.387,89.387,89.2462,89.3009,11200.0
2014-01-16 09:55:00,114.11,114.26,114.09,114.11,16800.0,89.3088,89.4262,89.2931,89.3088,16800.0
2014-01-16 10:00:00,114.17,114.36,114.11,114.2,44500.0,89.3557,89.5044,89.3088,89.3792,44500.0
2014-01-16 10:05:00,114.21,114.21,113.99,114.01,7100.0,89.387,89.387,89.2149,89.2305,7100.0
2014-01-16 10:10:00,113.99,114.09,113.97,114.02,2400.0,89.2149,89.2931,89.1992,89.2383,2400.0
2014-01-16 10:15:00,114.05,114.15,114.01,114.15,12800.0,89.2618,89.3401,89.2305,89.3401,12800.0
2014-01-16 10:20:00,114.09,114.2,114.0,114.0,15600.0,89.2931,89.3792,89.2227,89.2227,15600.0
2014-01-16 10:25:00,114.05,114.2,113.95,114.19,3600.0,89.2618,89.3792,89.1835,89.3714,3600.0
2014-01-16 10:30:00,114.16,114.2,114.0,114.02,6400.0,89.3479,89.3792,89.2227,89.2383,6400.0
2014-01-16 10:35:00,114.02,114.05,114.0,114.03,6100.0,89.2383,89.2618,89.2227,89.2462,6100.0
2014-01-16 10:40:00,114.07,114.18,114.06,114.07,6400.0,89.2775,89.3636,89.2696,89.2775,6400.0
2014-01-16 10:45:00,114.06,114.06,113.95,113.98,4100.0,89.2696,89.2696,89.1835,89.207,4100.0
2014-01-16 10:50:00,113.95,113.95,113.81,113.81,15300.0,89.1835,89.1835,89.074,89.074,15300.0
2014-01-16 10:55:00,113.81,114.0,113.81,113.95,5100.0,89.074,89.2227,89.074,89.1835,5100.0
2014-01-16 11:00:00,113.95,113.98,113.89,113.9,10500.0,89.1835,89.207,89.1366,89.1444,10500.0
2014-01-16 11:05:00,113.91,114.07,113.9,114.06,22700.0,89.1522,89.2775,89.1444,89.2696,22700.0
2014-01-16 11:10:00,114.06,114.12,114.01,114.03,15200.0,89.2696,89.3166,89.2305,89.2462,15200.0
2014-01-16 11:15:00,114.03,114.08,113.91,113.91,10500.0,89.2462,89.2853,89.1522,89.1522,10500.0
2014-01-16 11:20:00,113.89,113.91,113.79,113.81,10200.0,89.1366,89.1522,89.0583,89.074,10200.0
2014-01-16 11:25:00,113.83,113.9,113.79,113.9,5500.0,89.0896,89.1444,89.0583,89.1444,5500.0
2014-01-16 11:30:00,113.96,114.14,113.93,114.1,8500.0,89.1914,89.3323,89.1679,89.3009,8500.0
2014-01-16 11:35:00,114.1,114.11,114.05,114.09,4900.0,89.3009,89.3088,89.2618,89.2931,4900.0
2014-01-16 11:40:00,114.08,114.08,114.01,114.05,14500.0,89.2853,89.2853,89.2305,89.2618,14500.0
2014-01-16 11:45:00,114.07,114.14,114.05,114.08,16500.0,89.2775,89.3323,89.2618,89.2853,16500.0
2014-01-16 11:50:00,114.1,114.14,114.0,114.03,10500.0,89.3009,89.3323,89.2227,89.2462,10500.0
2014-01-16 11:55:00,114.07,114.14,114.03,114.09,4000.0,89.2775,89.3323,89.2462,89.2931,4000.0
2014-01-16 12:00:00,114.07,114.08,114.0,114.04,3400.0,89.2775,89.2853,89.2227,89.254,3400.0
2014-01-16 12:05:00,114.04,114.09,114.0,114.05,9900.0,89.254,89.2931,89.2227,89.2618,9900.0
2014-01-16 12:10:00,114.04,114.07,113.99,114.0,6500.0,89.254,89.2775,89.2149,89.2227,6500.0
2014-01-16 12:15:00,114.0,114.0,113.98,114.0,2900.0,89.2227,89.2227,89.207,89.2227,2900.0
2014-01-16 12:20:00,114.01,114.06,113.98,113.98,4600.0,89.2305,89.2696,89.207,89.207,4600.0
2014-01-16 12:25:00,113.98,114.06,113.95,114.05,3700.0,89.207,89.2696,89.1835,89.2618,3700.0
2014-01-16 12:30:00,114.06,114.1,114.04,114.09,4500.0,89.2696,89.3009,89.254,89.2931,4500.0
2014-01-16 12:35:00,114.11,114.11,114.08,114.08,2600.0,89.3088,89.3088,89.2853,89.2853,2600.0
2014-01-16 12:40:00,114.03,114.14,114.03,114.14,3300.0,89.2462,89.3323,89.2462,89.3323,3300.0
2014-01-16 12:45:00,114.13,114.15,114.11,114.11,3900.0,89.3244,89.3401,89.3088,89.3088,3900.0
2014-01-16 12:50:00,114.11,114.18,114.09,114.15,8200.0,89.3088,89.3636,89.2931,89.3401,8200.0
2014-01-16 12:55:00,114.15,114.21,114.15,114.2,3200.0,89.3401,89.387,89.3401,89.3792,3200.0
2014-01-16 13:00:00,114.21,114.21,114.09,114.11,3700.0,89.387,89.387,89.2931,89.3088,3700.0
2014-01-16 13:05:00,114.11,114.2,114.1,114.2,3700.0,89.3088,89.3792,89.3009,89.3792,3700.0
2014-01-16 13:10:00,114.21,114.21,114.14,114.2,3300.0,89.387,89.387,89.3323,89.3792,3300.0
2014-01-16 13:15:00,114.2,114.2,114.08,114.17,6600.0,89.3792,89.3792,89.2853,89.3557,6600.0
2014-01-16 13:20:00,114.2,114.21,114.09,114.09,5100.0,89.3792,89.387,89.2931,89.2931,5100.0
2014-01-16 13:25:00,114.09,114.17,114.08,114.16,3700.0,89.2931,89.3557,89.2853,89.3479,3700.0
2014-01-16 13:30:00,114.12,114.12,114.08,114.11,1100.0,89.3166,89.3166,89.2853,89.3088,1100.0
2014-01-16 13:35:00,114.1,114.11,114.08,114.1,3500.0,89.3009,89.3088,89.2853,89.3009,3500.0
2014-01-16 13:40:00,114.1,114.1,114.01,114.01,3400.0,89.3009,89.3009,89.2305,89.2305,3400.0
2014-01-16 13:45:00,114.06,114.11,114.04,114.05,2000.0,89.2696,89.3088,89.254,89.2618,2000.0
2014-01-16 13:50:00,114.09,114.17,114.09,114.17,800.0,89.2931,89.3557,89.2931,89.3557,800.0
2014-01-16 13:55:00,114.17,114.17,114.07,114.07,4700.0,89.3557,89.3557,89.2775,89.2775,4700.0
2014-01-16 14:00:00,114.06,114.11,114.06,114.09,7400.0,89.2696,89.3088,89.2696,89.2931,7400.0
2014-01-16 14:05:00,114.09,114.09,113.98,114.0,10700.0,89.2931,89.2931,89.207,89.2227,10700.0
2014-01-16 14:10:00,113.99,114.0,113.95,113.95,4900.0,89.2149,89.2227,89.1835,89.1835,4900.0
2014-01-16 14:15:00,113.94,113.97,113.88,113.88,8600.0,89.1757,89.1992,89.1288,89.1288,8600.0
2014-01-16 14:20:00,113.87,113.87,113.79,113.84,6000.0,89.1209,89.1209,89.0583,89.0975,6000.0
2014-01-16 14:25:00,113.85,113.87,113.72,113.81,13700.0,89.1053,89.1209,89.0035,89.074,13700.0
2014-01-16 14:30:00,113.83,113.89,113.83,113.87,3800.0,89.0896,89.1366,89.0896,89.1209,3800.0
2014-01-16 14:35:00,113.87,113.87,113.83,113.85,9300.0,89.1209,89.1209,89.0896,89.1053,9300.0
2014-01-16 14:40:00,113.85,113.86,113.82,113.82,5900.0,89.1053,89.1131,89.0818,89.0818,5900.0
2014-01-16 14:45:00,113.8,113.83,113.76,113.83,4600.0,89.0662,89.0896,89.0348,89.0896,4600.0
2014-01-16 14:50:00,113.83,113.86,113.8,113.83,9000.0,89.0896,89.1131,89.0662,89.0896,9000.0
2014-01-16 14:55:00,113.81,113.85,113.8,113.84,8500.0,89.074,89.1053,89.0662,89.0975,8500.0
2014-01-16 15:00:00,113.82,113.84,113.77,113.78,10200.0,89.0818,89.0975,89.0427,89.0505,10200.0
2014-01-16 15:05:00,113.78,113.87,113.77,113.85,7600.0,89.0505,89.1209,89.0427,89.1053,7600.0
2014-01-16 15:10:00,113.86,113.86,113.79,113.8,7700.0,89.1131,89.1131,89.0583,89.0662,7700.0
2014-01-16 15:15:00,113.8,113.8,113.69,113.7,15700.0,89.0662,89.0662,88.9801,88.9879,15700.0
2014-01-16 15:20:00,113.7,113.78,113.7,113.71,12100.0,88.9879,89.0505,88.9879,88.9957,12100.0
2014-01-16 15:25:00,113.72,113.72,113.68,113.7,24700.0,89.0035,89.0035,88.9722,88.9879,24700.0
2014-01-16 15:30:00,113.7,113.82,113.68,113.81,24200.0,88.9879,89.0818,88.9722,89.074,24200.0
2014-01-16 15:35:00,113.81,113.84,113.8,113.8,18300.0,89.074,89.0975,89.0662,89.0662,18300.0
2014-01-16 15:40:00,113.8,113.82,113.75,113.75,22100.0,89.0662,89.0818,89.027,89.027,22100.0
2014-01-16 15:45:00,113.73,113.75,113.58,113.58,29300.0,89.0114,89.027,88.894,88.894,29300.0
2014-01-16 15:50:00,113.58,113.68,113.57,113.67,40900.0,88.894,88.9722,88.8861,88.9644,40900.0
2014-01-16 15:55:00,113.66,113.69,113.62,113.64,62900.0,88.9566,88.9801,88.9253,88.9409,62900.0
2014-01-17 09:30:00,113.48,113.77,113.23,113.76,122300.0,88.8157,89.0427,88.62,89.0348,122300.0
2014-01-17 09:35:00,113.76,113.89,113.66,113.89,14000.0,89.0348,89.1366,88.9566,89.1366,14000.0
2014-01-17 09:40:00,113.92,114.02,113.77,113.83,15400.0,89.1601,89.2383,89.0427,89.0896,15400.0
2014-01-17 09:45:00,113.78,113.78,113.48,113.53,8800.0,89.0505,89.0505,88.8157,88.8548,8800.0
2014-01-17 09:50:00,113.51,113.71,113.45,113.67,12900.0,88.8392,88.9957,88.7922,88.9644,12900.0
2014-01-17 09:55:00,113.61,113.81,113.59,113.8,13400.0,88.9174,89.074,88.9018,89.0662,13400.0
2014-01-17 10:00:00,113.75,113.89,113.56,113.85,15900.0,89.027,89.1366,88.8783,89.1053,15900.0
2014-01-17 10:05:00,113.9,114.02,113.79,113.89,9200.0,89.1444,89.2383,89.0583,89.1366,9200.0
2014-01-17 10:10:00,113.88,114.01,113.88,113.97,9900.0,89.1288,89.2305,89.1288,89.1992,9900.0
2014-01-17 10:15:00,114.0,114.03,113.87,113.92,20400.0,89.2227,89.2462,89.1209,89.1601,20400.0
2014-01-17 10:20:00,113.93,113.98,113.88,113.92,7600.0,89.1679,89.207,89.1288,89.1601,7600.0
2014-01-17 10:25:00,113.89,113.9,113.81,113.87,6500.0,89.1366,89.1444,89.074,89.1209,6500.0
2014-01-17 10:30:00,113.88,114.04,113.88,113.97,10500.0,89.1288,89.254,89.1288,89.1992,10500.0
2014-01-17 10:35:00,113.99,114.24,113.99,114.18,6700.0,89.2149,89.4105,89.2149,89.3636,6700.0
2014-01-17 10:40:00,114.21,114.26,114.15,114.21,29900.0,89.387,89.4262,89.3401,89.387,29900.0
2014-01-17 10:45:00,114.18,114.26,114.18,114.23,8000.0,89.3636,89.4262,89.3636,89.4027,8000.0
2014-01-17 10:50:00,114.21,114.25,114.11,114.13,9300.0,89.387,89.4183,89.3088,89.3244,9300.0
2014-01-17 10:55:00,114.13,114.15,113.99,114.01,6500.0,89.3244,89.3401,89.2149,89.2305,6500.0
2014-01-17 11:00:00,114.06,114.19,114.04,114.19,7700.0,89.2696,89.3714,89.254,89.3714,7700.0
2014-01-17 11:05:00,114.19,114.2,114.02,114.02,8800.0,89.3714,89.3792,89.2383,89.2383,8800.0
2014-01-17 11:10:00,113.99,114.01,113.93,113.97,7200.0,89.2149,89.2305,89.1679,89.1992,7200.0
2014-01-17 11:15:00,113.99,114.1,113.99,114.03,12100.0,89.2149,89.3009,89.2149,89.2462,12100.0
2014-01-17 11:20:00,114.01,114.02,113.84,113.85,10600.0,89.2305,89.2383,89.0975,89.1053,10600.0
2014-01-17 11:25:00,113.87,113.88,113.81,113.86,11300.0,89.1209,89.1288,89.074,89.1131,11300.0
2014-01-17 11:30:00,113.87,113.9,113.87,113.87,10300.0,89.1209,89.1444,89.1209,89.1209,10300.0
2014-01-17 11:35:00,113.9,113.94,113.86,113.89,7100.0,89.1444,89.1757,89.1131,89.1366,7100.0
2014-01-17 11:40:00,113.89,113.92,113.89,113.89,12200.0,89.1366,89.1601,89.1366,89.1366,12200.0
2014-01-17 11:45:00,113.91,114.0,113.89,114.0,47200.0,89.1522,89.2227,89.1366,89.2227,47200.0
2014-01-17 11:50:00,114.0,114.0,113.97,113.97,9300.0,89.2227,89.2227,89.1992,89.1992,9300.0
2014-01-17 11:55:00,113.97,114.0,113.97,113.97,6700.0,89.1992,89.2227,89.1992,89.1992,6700.0
2014-01-17 12:00:00,113.98,114.01,113.92,113.97,16700.0,89.207,89.2305,89.1601,89.1992,16700.0
2014-01-17 12:05:00,114.0,114.0,113.97,114.0,11200.0,89.2227,89.2227,89.1992,89.2227,11200.0
2014-01-17 12:10:00,114.0,114.0,113.96,113.99,14100.0,89.2227,89.2227,89.1914,89.2149,14100.0
2014-01-17 12:15:00,113.99,114.01,113.98,113.99,4900.0,89.2149,89.2305,89.207,89.2149,4900.0
2014-01-17 12:20:00,113.99,114.02,113.98,114.01,8600.0,89.2149,89.2383,89.207,89.2305,8600.0
2014-01-17 12:25:00,114.03,114.05,114.01,114.01,3500.0,89.2462,89.2618,89.2305,89.2305,3500.0
2014-01-17 12:30:00,114.0,114.02,113.97,114.0,9200.0,89.2227,89.2383,89.1992,89.2227,9200.0
2014-01-17 12:35:00,114.01,114.01,113.98,113.98,4800.0,89.2305,89.2305,89.207,89.207,4800.0
2014-01-17 12:40:00,114.0,114.0,113.95,113.95,9100.0,89.2227,89.2227,89.1835,89.1835,9100.0
2014-01-17 12:45:00,113.95,114.01,113.95,114.0,8500.0,89.1835,89.2305,89.1835,89.2227,8500.0
2014-01-17 12:50:00,114.0,114.01,113.99,113.99,5500.0,89.2227,89.2305,89.2149,89.2149,5500.0
2014-01-17 12:55:00,113.98,114.02,113.98,113.98,10000.0,89.207,89.2383,89.207,89.207,10000.0
2014-01-17 13:00:00,114.0,114.01,113.98,114.0,7400.0,89.2227,89.2305,89.207,89.2227,7400.0
2014-01-17 13:05:00,114.01,114.01,113.97,113.97,7900.0,89.2305,89.2305,89.1992,89.1992,7900.0
2014-01-17 13:10:00,113.97,113.97,113.88,113.91,6500.0,89.1992,89.1992,89.1288,89.1522,6500.0
2014-01-17 13:15:00,113.91,114.0,113.81,113.98,5300.0,89.1522,89.2227,89.074,89.207,5300.0
2014-01-17 13:20:00,113.98,114.0,113.97,113.97,6500.0,89.207,89.2227,89.1992,89.1992,6500.0
2014-01-17 13:25:00,113.96,114.03,113.96,114.0,7300.0,89.1914,89.2462,89.1914,89.2227,7300.0
2014-01-17 13:30:00,114.0,114.02,113.94,113.95,4300.0,89.2227,89.2383,89.1757,89.1835,4300.0
2014-01-17 13:35:00,113.94,113.96,113.94,113.96,2900.0,89.1757,89.1914,89.1757,89.1914,2900.0
2014-01-17 13:40:00,113.96,113.99,113.93,113.93,10700.0,89.1914,89.2149,89.1679,89.1679,10700.0
2014-01-17 13:45:00,113.94,113.96,113.84,113.88,8000.0,89.1757,89.1914,89.0975,89.1288,8000.0
2014-01-17 13:50:00,113.9,113.93,113.86,113.91,6800.0,89.1444,89.1679,89.1131,89.1522,6800.0
2014-01-17 13:55:00,113.96,114.0,113.94,113.94,3900.0,89.1914,89.2227,89.1757,89.1757,3900.0
2014-01-17 14:00:00,113.94,113.96,113.93,113.93,5100.0,89.1757,89.1914,89.1679,89.1679,5100.0
2014-01-17 14:05:00,113.93,114.0,113.93,114.0,11000.0,89.1679,89.2227,89.1679,89.2227,11000.0
2014-01-17 14:10:00,114.01,114.02,113.91,113.97,14800.0,89.2305,89.2383,89.1522,89.1992,14800.0
2014-01-17 14:15:00,113.93,113.93,113.8,113.9,7200.0,89.1679,89.1679,89.0662,89.1444,7200.0
2014-01-17 14:20:00,113.91,113.94,113.88,113.91,5800.0,89.1522,89.1757,89.1288,89.1522,5800.0
2014-01-17 14:25:00,113.9,113.9,113.83,113.85,5600.0,89.1444,89.1444,89.0896,89.1053,5600.0
2014-01-17 14:30:00,113.84,113.84,113.74,113.75,5000.0,89.0975,89.0975,89.0192,89.027,5000.0
2014-01-17 14:35:00,113.75,113.78,113.75,113.76,6900.0,89.027,89.0505,89.027,89.0348,6900.0
2014-01-17 14:40:00,113.76,113.79,113.72,113.72,7600.0,89.0348,89.0583,89.0035,89.0035,7600.0
2014-01-17 14:45:00,113.71,113.72,113.68,113.7,6800.0,88.9957,89.0035,88.9722,88.9879,6800.0
2014-01-17 14:50:00,113.71,113.71,113.65,113.67,6000.0,88.9957,88.9957,88.9488,88.9644,6000.0
2014-01-17 14:55:00,113.67,113.72,113.58,113.58,11600.0,88.9644,89.0035,88.894,88.894,11600.0
2014-01-17 15:00:00,113.6,113.69,113.46,113.46,13800.0,88.9096,88.9801,88.8,88.8,13800.0
2014-01-17 15:05:00,113.44,113.46,113.4,113.41,9200.0,88.7844,88.8,88.7531,88.7609,9200.0
2014-01-17 15:10:00,113.42,113.42,113.28,113.4,10900.0,88.7687,88.7687,88.6592,88.7531,10900.0
2014-01-17 15:15:00,113.4,113.42,113.29,113.3,6400.0,88.7531,88.7687,88.667,88.6748,6400.0
2014-01-17 15:20:00,113.29,113.3,113.16,113.3,13900.0,88.667,88.6748,88.5653,88.6748,13900.0
2014-01-17 15:25:00,113.31,113.38,113.31,113.33,11600.0,88.6826,88.7374,88.6826,88.6983,11600.0
2014-01-17 15:30:00,113.33,113.33,113.0,113.06,15000.0,88.6983,88.6983,88.44,88.487,15000.0
2014-01-17 15:35:00,113.07,113.21,113.07,113.19,13600.0,88.4948,88.6044,88.4948,88.5887,13600.0
2014-01-17 15:40:00,113.2,113.25,113.15,113.21,18900.0,88.5966,88.6357,88.5574,88.6044,18900.0
2014-01-17 15:45:00,113.22,113.41,113.21,113.38,21100.0,88.6122,88.7609,88.6044,88.7374,21100.0
2014-01-17 15:50:00,113.4,113.43,113.26,113.28,33800.0,88.7531,88.7766,88.6435,88.6592,33800.0
2014-01-17 15:55:00,113.28,113.39,113.23,113.38,44500.0,88.6592,88.7453,88.62,88.7374,44500.0
2014-01-21 09:30:00,113.92,114.4,113.71,114.33,18900.0,89.1601,89.5357,88.9957,89.481,18900.0
2014-01-21 09:35:00,114.31,114.62,113.95,114.04,16800.0,89.4653,89.7079,89.1835,89.254,16800.0
2014-01-21 09:40:00,114.04,114.17,113.84,114.0,15900.0,89.254,89.3557,89.0975,89.2227,15900.0
2014-01-21 09:45:00,114.03,114.1,113.93,114.07,21200.0,89.2462,89.3009,89.1679,89.2775,21200.0
2014-01-21 09:50:00,114.02,114.11,113.89,114.08,22300.0,89.2383,89.3088,89.1366,89.2853,22300.0
2014-01-21 09:55:00,114.03,114.27,113.97,114.14,9100.0,89.2462,89.434,89.1992,89.3323,9100.0
2014-01-21 10:00:00,114.17,114.21,114.07,114.15,18400.0,89.3557,89.387,89.2775,89.3401,18400.0
2014-01-21 10:05:00,114.17,114.28,114.13,114.2,13600.0,89.3557,89.4418,89.3244,89.3792,13600.0
2014-01-21 10:10:00,114.22,114.24,114.05,114.11,12400.0,89.3949,89.4105,89.2618,89.3088,12400.0
2014-01-21 10:15:00,114.1,114.23,114.04,114.22,9000.0,89.3009,89.4027,89.254,89.3949,9000.0
2014-01-21 10:20:00,114.18,114.18,114.02,114.05,11200.0,89.3636,89.3636,89.2383,89.2618,11200.0
2014-01-21 10:25:00,114.05,114.1,114.05,114.1,18100.0,89.2618,89.3009,89.2618,89.3009,18100.0
2014-01-21 10:30:00,114.09,114.11,113.92,113.98,12900.0,89.2931,89.3088,89.1601,89.207,12900.0
2014-01-21 10:35:00,113.98,114.02,113.97,114.0,9900.0,89.207,89.2383,89.1992,89.2227,9900.0
2014-01-21 10:40:00,114.0,114.04,113.97,113.98,15000.0,89.2227,89.254,89.1992,89.207,15000.0
2014-01-21 10:45:00,113.98,114.03,113.92,114.03,5100.0,89.207,89.2462,89.1601,89.2462,5100.0
2014-01-21 10:50:00,114.04,114.04,113.87,114.01,17900.0,89.254,89.254,89.1209,89.2305,17900.0
2014-01-21 10:55:00,114.01,114.03,113.94,114.03,12400.0,89.2305,89.2462,89.1757,89.2462,12400.0
2014-01-21 11:00:00,114.01,114.03,113.97,114.01,5700.0,89.2305,89.2462,89.1992,89.2305,5700.0
2014-01-21 11:05:00,114.01,114.13,113.75,113.75,30300.0,89.2305,89.3244,89.027,89.027,30300.0
2014-01-21 11:10:00,113.71,113.72,113.51,113.65,10300.0,88.9957,89.0035,88.8392,88.9488,10300.0
2014-01-21 11:15:00,113.62,113.72,113.52,113.55,5200.0,88.9253,89.0035,88.847,88.8705,5200.0
2014-01-21 11:20:00,113.5,113.66,113.5,113.6,5800.0,88.8314,88.9566,88.8314,88.9096,5800.0
2014-01-21 11:25:00,113.57,113.59,113.51,113.51,2400.0,88.8861,88.9018,88.8392,88.8392,2400.0
2014-01-21 11:30:00,113.57,113.72,113.54,113.72,3800.0,88.8861,89.0035,88.8627,89.0035,3800.0
2014-01-21 11:35:00,113.71,113.75,113.62,113.67,8200.0,88.9957,89.027,88.9253,88.9644,8200.0
2014-01-21 11:40:00,113.69,113.69,113.51,113.65,6600.0,88.9801,88.9801,88.8392,88.9488,6600.0
2014-01-21 11:45:00,113.65,113.67,113.5,113.55,4500.0,88.9488,88.9644,88.8314,88.8705,4500.0
2014-01-21 11:50:00,113.55,113.55,113.35,113.48,5000.0,88.8705,88.8705,88.714,88.8157,5000.0
2014-01-21 11:55:00,113.49,113.52,113.4,113.47,3400.0,88.8235,88.847,88.7531,88.8079,3400.0
2014-01-21 12:00:00,113.52,113.52,113.35,113.38,7800.0,88.847,88.847,88.714,88.7374,7800.0
2014-01-21 12:05:00,113.39,113.4,113.19,113.3,4100.0,88.7453,88.7531,88.5887,88.6748,4100.0
2014-01-21 12:10:00,113.31,113.36,113.29,113.34,7000.0,88.6826,88.7218,88.667,88.7061,7000.0
2014-01-21 12:15:00,113.39,113.46,113.35,113.4,5200.0,88.7453,88.8,88.714,88.7531,5200.0
2014-01-21 12:20:00,113.42,113.56,113.38,113.56,7900.0,88.7687,88.8783,88.7374,88.8783,7900.0
2014-01-21 12:25:00,113.54,113.72,113.54,113.69,10300.0,88.8627,89.0035,88.8627,88.9801,10300.0
2014-01-21 12:30:00,113.71,113.74,113.68,113.72,4800.0,88.9957,89.0192,88.9722,89.0035,4800.0
2014-01-21 12:35:00,113.72,113.78,113.71,113.73,5500.0,89.0035,89.0505,88.9957,89.0114,5500.0
2014-01-21 12:40:00,113.74,113.85,113.74,113.84,2800.0,89.0192,89.1053,89.0192,89.0975,2800.0
2014-01-21 12:45:00,113.87,113.87,113.77,113.8,2700.0,89.1209,89.1209,89.0427,89.0662,2700.0
2014-01-21 12:50:00,113.81,113.83,113.79,113.79,2800.0,89.074,89.0896,89.0583,89.0583,2800.0
2014-01-21 12:55:00,113.82,113.9,113.82,113.9,6800.0,89.0818,89.1444,89.0818,89.1444,6800.0
2014-01-21 13:00:00,113.9,113.97,113.88,113.94,5700.0,89.1444,89.1992,89.1288,89.1757,5700.0
2014-01-21 13:05:00,113.94,114.01,113.94,114.0,6700.0,89.1757,89.2305,89.1757,89.2227,6700.0
2014-01-21 13:10:00,114.0,114.01,113.89,113.9,9200.0,89.2227,89.2305,89.1366,89.1444,9200.0
2014-01-21 13:15:00,113.89,113.95,113.85,113.95,4600.0,89.1366,89.1835,89.1053,89.1835,4600.0
2014-01-21 13:20:00,113.95,113.97,113.88,113.96,11600.0,89.1835,89.1992,89.1288,89.1914,11600.0
2014-01-21 13:25:00,113.97,114.0,113.97,113.97,5400.0,89.1992,89.2227,89.1992,89.1992,5400.0
2014-01-21 13:30:00,113.97,114.02,113.96,113.99,10900.0,89.1992,89.2383,89.1914,89.2149,10900.0
2014-01-21 13:35:00,113.98,114.01,113.95,113.99,13000.0,89.207,89.2305,89.1835,89.2149,13000.0
2014-01-21 13:40:00,114.0,114.01,113.94,113.97,12400.0,89.2227,89.2305,89.1757,89.1992,12400.0
2014-01-21 13:45:00,113.98,114.0,113.95,113.98,5800.0,89.207,89.2227,89.1835,89.207,5800.0
2014-01-21 13:50:00,113.99,114.01,113.96,114.0,5300.0,89.2149,89.2305,89.1914,89.2227,5300.0
2014-01-21 13:55:00,114.01,114.01,113.97,113.98,8400.0,89.2305,89.2305,89.1992,89.207,8400.0
2014-01-21 14:00:00,113.99,114.02,113.97,113.99,5200.0,89.2149,89.2383,89.1992,89.2149,5200.0
2014-01-21 14:05:00,114.0,114.03,113.96,113.99,21400.0,89.2227,89.2462,89.1914,89.2149,21400.0
2014-01-21 14:10:00,113.99,114.07,113.95,114.0,13100.0,89.2149,89.2775,89.1835,89.2227,13100.0
2014-01-21 14:15:00,114.0,114.01,113.91,113.92,3600.0,89.2227,89.2305,89.1522,89.1601,3600.0
2014-01-21 14:20:00,113.91,113.96,113.88,113.95,6400.0,89.1522,89.1914,89.1288,89.1835,6400.0
2014-01-21 14:25:00,113.95,114.0,113.89,113.89,4300.0,89.1835,89.2227,89.1366,89.1366,4300.0
2014-01-21 14:30:00,113.9,114.01,113.89,113.99,5900.0,89.1444,89.2305,89.1366,89.2149,5900.0
2014-01-21 14:35:00,114.01,114.09,114.0,114.05,18200.0,89.2305,89.2931,89.2227,89.2618,18200.0
2014-01-21 14:40:00,114.04,114.07,113.99,114.02,21600.0,89.254,89.2775,89.2149,89.2383,21600.0
2014-01-21 14:45:00,114.0,114.06,113.94,113.94,13300.0,89.2227,89.2696,89.1757,89.1757,13300.0
2014-01-21 14:50:00,113.96,113.96,113.87,113.96,6100.0,89.1914,89.1914,89.1209,89.1914,6100.0
2014-01-21 14:55:00,113.99,114.01,113.94,113.99,2900.0,89.2149,89.2305,89.1757,89.2149,2900.0
2014-01-21 15:00:00,113.96,113.97,113.89,113.9,6100.0,89.1914,89.1992,89.1366,89.1444,6100.0
2014-01-21 15:05:00,113.91,113.96,113.88,113.9,5700.0,89.1522,89.1914,89.1288,89.1444,5700.0
2014-01-21 15:10:00,113.88,113.9,113.81,113.81,3700.0,89.1288,89.1444,89.074,89.074,3700.0
2014-01-21 15:15:00,113.81,113.88,113.79,113.84,6300.0,89.074,89.1288,89.0583,89.0975,6300.0
2014-01-21 15:20:00,113.88,113.89,113.78,113.82,11600.0,89.1288,89.1366,89.0505,89.0818,11600.0
2014-01-21 15:25:00,113.83,113.84,113.73,113.75,8700.0,89.0896,89.0975,89.0114,89.027,8700.0
2014-01-21 15:30:00,113.75,113.82,113.73,113.77,7500.0,89.027,89.0818,89.0114,89.0427,7500.0
2014-01-21 15:35:00,113.75,113.93,113.72,113.92,66800.0,89.027,89.1679,89.0035,89.1601,66800.0
2014-01-21 15:40:00,113.93,114.03,113.91,114.01,18400.0,89.1679,89.2462,89.1522,89.2305,18400.0
2014-01-21 15:45:00,114.02,114.08,113.99,114.08,25900.0,89.2383,89.2853,89.2149,89.2853,25900.0
2014-01-21 15:50:00,114.06,114.09,114.02,114.02,31200.0,89.2696,89.2931,89.2383,89.2383,31200.0
2014-01-21 15:55:00,114.02,114.13,113.95,114.11,76100.0,89.2383,89.3244,89.1835,89.3088,76100.0
2014-01-22 09:30:00,114.51,114.85,114.51,114.71,30100.0,89.6218,89.8879,89.6218,89.7784,30100.0
2014-01-22 09:35:00,114.71,114.95,114.67,114.87,15400.0,89.7784,89.9662,89.7471,89.9036,15400.0
2014-01-22 09:40:00,114.88,114.88,114.5,114.58,8100.0,89.9114,89.9114,89.614,89.6766,8100.0
2014-01-22 09:45:00,114.56,114.8,114.46,114.59,11100.0,89.661,89.8488,89.5827,89.6844,11100.0
2014-01-22 09:50:00,114.59,114.63,114.32,114.6,8800.0,89.6844,89.7158,89.4731,89.6923,8800.0
2014-01-22 09:55:00,114.6,114.6,114.4,114.44,4200.0,89.6923,89.6923,89.5357,89.567,4200.0
2014-01-22 10:00:00,114.43,114.49,114.36,114.44,10500.0,89.5592,89.6062,89.5044,89.567,10500.0
2014-01-22 10:05:00,114.43,114.44,114.31,114.33,4600.0,89.5592,89.567,89.4653,89.481,4600.0
2014-01-22 10:10:00,114.35,114.39,114.18,114.18,4600.0,89.4966,89.5279,89.3636,89.3636,4600.0
2014-01-22 10:15:00,114.21,114.3,114.17,114.24,9500.0,89.387,89.4575,89.3557,89.4105,9500.0
2014-01-22 10:20:00,114.25,114.25,114.07,114.1,30900.0,89.4183,89.4183,89.2775,89.3009,30900.0
2014-01-22 10:25:00,114.16,114.45,114.13,114.44,9600.0,89.3479,89.5749,89.3244,89.567,9600.0
2014-01-22 10:30:00,114.4,114.47,114.33,114.33,8800.0,89.5357,89.5905,89.481,89.481,8800.0
2014-01-22 10:35:00,114.31,114.31,114.16,114.16,2000.0,89.4653,89.4653,89.3479,89.3479,2000.0
2014-01-22 10:40:00,114.11,114.26,114.03,114.03,3400.0,89.3088,89.4262,89.2462,89.2462,3400.0
2014-01-22 10:45:00,113.99,114.05,113.88,113.88,8000.0,89.2149,89.2618,89.1288,89.1288,8000.0
2014-01-22 10:50:00,113.92,113.99,113.87,113.88,4600.0,89.1601,89.2149,89.1209,89.1288,4600.0
2014-01-22 10:55:00,113.88,113.98,113.85,113.92,4700.0,89.1288,89.207,89.1053,89.1601,4700.0
2014-01-22 11:00:00,113.91,113.91,113.81,113.91,5800.0,89.1522,89.1522,89.074,89.1522,5800.0
2014-01-22 11:05:00,113.94,113.99,113.91,113.91,2900.0,89.1757,89.2149,89.1522,89.1522,2900.0
2014-01-22 11:10:00,113.91,114.04,113.91,114.03,10200.0,89.1522,89.254,89.1522,89.2462,10200.0
2014-01-22 11:15:00,114.0,114.03,113.95,113.98,5300.0,89.2227,89.2462,89.1835,89.207,5300.0
2014-01-22 11:20:00,113.97,114.0,113.8,113.89,4800.0,89.1992,89.2227,89.0662,89.1366,4800.0
2014-01-22 11:25:00,113.91,113.98,113.87,113.87,4000.0,89.1522,89.207,89.1209,89.1209,4000.0
2014-01-22 11:30:00,113.88,113.98,113.81,113.82,15400.0,89.1288,89.207,89.074,89.0818,15400.0
2014-01-22 11:35:00,113.79,113.93,113.75,113.93,3600.0,89.0583,89.1679,89.027,89.1679,3600.0
2014-01-22 11:40:00,113.94,114.04,113.93,113.99,6800.0,89.1757,89.254,89.1679,89.2149,6800.0
2014-01-22 11:45:00,113.99,114.05,113.93,113.98,10500.0,89.2149,89.2618,89.1679,89.207,10500.0
2014-01-22 11:50:00,113.97,114.03,113.94,114.02,3900.0,89.1992,89.2462,89.1757,89.2383,3900.0
2014-01-22 11:55:00,114.0,114.08,113.96,114.08,12000.0,89.2227,89.2853,89.1914,89.2853,12000.0
2014-01-22 12:00:00,114.09,114.18,114.04,114.18,3500.0,89.2931,89.3636,89.254,89.3636,3500.0
2014-01-22 12:05:00,114.18,114.19,114.15,114.15,3400.0,89.3636,89.3714,89.3401,89.3401,3400.0
2014-01-22 12:10:00,114.15,114.36,114.15,114.3,12400.0,89.3401,89.5044,89.3401,89.4575,12400.0
2014-01-22 12:15:00,114.3,114.33,114.26,114.3,4300.0,89.4575,89.481,89.4262,89.4575,4300.0
2014-01-22 12:20:00,114.32,114.37,114.3,114.35,8200.0,89.4731,89.5123,89.4575,89.4966,8200.0
2014-01-22 12:25:00,114.33,114.37,114.33,114.37,2900.0,89.481,89.5123,89.481,89.5123,2900.0
2014-01-22 12:30:00,114.34,114.4,114.34,114.38,10700.0,89.4888,89.5357,89.4888,89.5201,10700.0
2014-01-22 12:35:00,114.37,114.37,114.31,114.32,5400.0,89.5123,89.5123,89.4653,89.4731,5400.0
2014-01-22 12:40:00,114.32,114.32,114.24,114.25,11900.0,89.4731,89.4731,89.4105,89.4183,11900.0
2014-01-22 12:45:00,114.25,114.29,114.25,114.29,8300.0,89.4183,89.4497,89.4183,89.4497,8300.0
2014-01-22 12:50:00,114.27,114.32,114.25,114.32,4600.0,89.434,89.4731,89.4183,89.4731,4600.0
2014-01-22 12:55:00,114.3,114.32,114.25,114.27,9800.0,89.4575,89.4731,89.4183,89.434,9800.0
2014-01-22 13:00:00,114.27,114.31,114.24,114.26,13300.0,89.434,89.4653,89.4105,89.4262,13300.0
2014-01-22 13:05:00,114.28,114.37,114.25,114.34,6700.0,89.4418,89.5123,89.4183,89.4888,6700.0
2014-01-22 13:10:00,114.35,114.41,114.35,114.37,13600.0,89.4966,89.5436,89.4966,89.5123,13600.0
2014-01-22 13:15:00,114.37,114.4,114.35,114.37,4200.0,89.5123,89.5357,89.4966,89.5123,4200.0
2014-01-22 13:20:00,114.41,114.43,114.4,114.41,1900.0,89.5436,89.5592,89.5357,89.5436,1900.0
2014-01-22 13:25:00,114.39,114.52,114.39,114.5,24100.0,89.5279,89.6297,89.5279,89.614,24100.0
2014-01-22 13:30:00,114.48,114.51,114.47,114.5,11300.0,89.5984,89.6218,89.5905,89.614,11300.0
2014-01-22 13:35:00,114.5,114.52,114.47,114.52,5500.0,89.614,89.6297,89.5905,89.6297,5500.0
2014-01-22 13:40:00,114.5,114.52,114.48,114.52,12200.0,89.614,89.6297,89.5984,89.6297,12200.0
2014-01-22 13:45:00,114.52,114.52,114.41,114.41,7400.0,89.6297,89.6297,89.5436,89.5436,7400.0
2014-01-22 13:50:00,114.39,114.56,114.37,114.47,32700.0,89.5279,89.661,89.5123,89.5905,32700.0
2014-01-22 13:55:00,114.45,114.51,114.44,114.49,6900.0,89.5749,89.6218,89.567,89.6062,6900.0
2014-01-22 14:00:00,114.48,114.51,114.46,114.46,11700.0,89.5984,89.6218,89.5827,89.5827,11700.0
2014-01-22 14:05:00,114.49,114.54,114.48,114.54,5000.0,89.6062,89.6453,89.5984,89.6453,5000.0
2014-01-22 14:10:00,114.55,114.61,114.55,114.59,5500.0,89.6531,89.7001,89.6531,89.6844,5500.0
2014-01-22 14:15:00,114.58,114.65,114.54,114.62,12000.0,89.6766,89.7314,89.6453,89.7079,12000.0
2014-01-22 14:20:00,114.62,114.62,114.55,114.62,7000.0,89.7079,89.7079,89.6531,89.7079,7000.0
2014-01-22 14:25:00,114.64,114.71,114.62,114.67,28500.0,89.7236,89.7784,89.7079,89.7471,28500.0
2014-01-22 14:30:00,114.68,114.7,114.59,114.61,6500.0,89.7549,89.7705,89.6844,89.7001,6500.0
2014-01-22 14:35:00,114.62,114.73,114.61,114.73,5500.0,89.7079,89.794,89.7001,89.794,5500.0
2014-01-22 14:40:00,114.75,114.75,114.68,114.7,9000.0,89.8097,89.8097,89.7549,89.7705,9000.0
2014-01-22 14:45:00,114.7,114.7,114.6,114.62,10400.0,89.7705,89.7705,89.6923,89.7079,10400.0
2014-01-22 14:50:00,114.63,114.73,114.63,114.73,9000.0,89.7158,89.794,89.7158,89.794,9000.0
2014-01-22 14:55:00,114.72,114.77,114.72,114.77,16100.0,89.7862,89.8253,89.7862,89.8253,16100.0
2014-01-22 15:00:00,114.78,114.86,114.78,114.86,6500.0,89.8332,89.8958,89.8332,89.8958,6500.0
2014-01-22 15:05:00,114.86,114.87,114.82,114.87,12400.0,89.8958,89.9036,89.8645,89.9036,12400.0
2014-01-22 15:10:00,114.84,114.84,114.73,114.73,11500.0,89.8801,89.8801,89.794,89.794,11500.0
2014-01-22 15:15:00,114.73,114.75,114.69,114.71,7100.0,89.794,89.8097,89.7627,89.7784,7100.0
2014-01-22 15:20:00,114.7,114.79,114.7,114.78,13000.0,89.7705,89.841,89.7705,89.8332,13000.0
2014-01-22 15:25:00,114.77,114.78,114.71,114.74,7100.0,89.8253,89.8332,89.7784,89.8018,7100.0
2014-01-22 15:30:00,114.72,114.73,114.6,114.62,23700.0,89.7862,89.794,89.6923,89.7079,23700.0
2014-01-22 15:35:00,114.63,114.73,114.62,114.73,7300.0,89.7158,89.794,89.7079,89.794,7300.0
2014-01-22 15:40:00,114.72,114.73,114.6,114.61,12200.0,89.7862,89.794,89.6923,89.7001,12200.0
2014-01-22 15:45:00,114.59,114.74,114.59,114.69,15300.0,89.6844,89.8018,89.6844,89.7627,15300.0
2014-01-22 15:50:00,114.69,114.75,114.68,114.73,25600.0,89.7627,89.8097,89.7549,89.794,25600.0
2014-01-22 15:55:00,114.72,114.81,114.71,114.78,57800.0,89.7862,89.8566,89.7784,89.8332,57800.0
2014-01-23 09:30:00,114.11,114.12,113.27,113.56,28300.0,89.3088,89.3166,88.6513,88.8783,28300.0
2014-01-23 09:35:00,113.42,113.45,112.93,113.25,31000.0,88.7687,88.7922,88.3852,88.6357,31000.0
2014-01-23 09:40:00,113.12,113.66,113.04,113.52,19300.0,88.5339,88.9566,88.4713,88.847,19300.0
2014-01-23 09:45:00,113.61,113.74,113.37,113.4,19200.0,88.9174,89.0192,88.7296,88.7531,19200.0
2014-01-23 09:50:00,113.4,113.68,113.4,113.61,5800.0,88.7531,88.9722,88.7531,88.9174,5800.0
2014-01-23 09:55:00,113.66,113.75,113.47,113.51,15700.0,88.9566,89.027,88.8079,88.8392,15700.0
2014-01-23 10:00:00,113.52,113.62,113.08,113.09,12100.0,88.847,88.9253,88.5026,88.5105,12100.0
2014-01-23 10:05:00,113.07,113.12,112.75,112.95,14900.0,88.4948,88.5339,88.2444,88.4009,14900.0
2014-01-23 10:10:00,112.88,112.95,112.67,112.67,14600.0,88.3461,88.4009,88.1818,88.1818,14600.0
2014-01-23 10:15:00,112.68,112.82,112.58,112.82,10400.0,88.1896,88.2991,88.1113,88.2991,10400.0
2014-01-23 10:20:00,112.78,112.9,112.67,112.7,9100.0,88.2678,88.3618,88.1818,88.2052,9100.0
2014-01-23 10:25:00,112.7,112.7,112.57,112.65,15600.0,88.2052,88.2052,88.1035,88.1661,15600.0
2014-01-23 10:30:00,112.63,112.63,112.44,112.62,12300.0,88.1504,88.1504,88.0017,88.1426,12300.0
2014-01-23 10:35:00,112.71,112.82,112.61,112.73,18300.0,88.2131,88.2991,88.1348,88.2287,18300.0
2014-01-23 10:40:00,112.74,112.81,112.6,112.77,7000.0,88.2365,88.2913,88.127,88.26,7000.0
2014-01-23 10:45:00,112.76,112.9,112.62,112.69,16600.0,88.2522,88.3618,88.1426,88.1974,16600.0
2014-01-23 10:50:00,112.65,112.66,112.39,112.45,8800.0,88.1661,88.1739,87.9626,88.0096,8800.0
2014-01-23 10:55:00,112.48,112.54,112.4,112.42,25200.0,88.033,88.08,87.9704,87.9861,25200.0
2014-01-23 11:00:00,112.48,112.48,112.25,112.32,9100.0,88.033,88.033,87.853,87.9078,9100.0
2014-01-23 11:05:00,112.33,112.43,112.31,112.41,1900.0,87.9156,87.9939,87.9,87.9783,1900.0
2014-01-23 11:10:00,112.39,112.46,112.36,112.46,2400.0,87.9626,88.0174,87.9391,88.0174,2400.0
2014-01-23 11:15:00,112.41,112.69,112.38,112.55,16000.0,87.9783,88.1974,87.9548,88.0878,16000.0
2014-01-23 11:20:00,112.61,112.65,112.4,112.46,20300.0,88.1348,88.1661,87.9704,88.0174,20300.0
2014-01-23 11:25:00,112.48,112.63,112.44,112.46,23000.0,88.033,88.1504,88.0017,88.0174,23000.0
2014-01-23 11:30:00,112.45,112.49,112.29,112.3,6400.0,88.0096,88.0409,87.8843,87.8922,6400.0
2014-01-23 11:35:00,112.29,112.38,112.22,112.24,9500.0,87.8843,87.9548,87.8296,87.8452,9500.0
2014-01-23 11:40:00,112.29,112.42,112.25,112.42,5500.0,87.8843,87.9861,87.853,87.9861,5500.0
2014-01-23 11:45:00,112.43,112.52,112.39,112.45,12800.0,87.9939,88.0644,87.9626,88.0096,12800.0
2014-01-23 11:50:00,112.4,112.45,112.3,112.33,9500.0,87.9704,88.0096,87.8922,87.9156,9500.0
2014-01-23 11:55:00,112.33,112.48,112.33,112.42,9300.0,87.9156,88.033,87.9156,87.9861,9300.0
2014-01-23 12:00:00,112.44,112.48,112.25,112.26,14100.0,88.0017,88.033,87.853,87.8609,14100.0
2014-01-23 12:05:00,112.26,112.32,112.17,112.22,9400.0,87.8609,87.9078,87.7904,87.8296,9400.0
2014-01-23 12:10:00,112.23,112.25,112.12,112.13,8600.0,87.8374,87.853,87.7513,87.7591,8600.0
2014-01-23 12:15:00,112.14,112.18,112.02,112.03,47200.0,87.7669,87.7982,87.673,87.6809,47200.0
2014-01-23 12:20:00,112.03,112.08,111.83,111.88,14900.0,87.6809,87.72,87.5243,87.5635,14900.0
2014-01-23 12:25:00,111.9,111.94,111.81,111.84,6200.0,87.5791,87.6104,87.5087,87.5321,6200.0
2014-01-23 12:30:00,111.85,111.86,111.66,111.74,48300.0,87.54,87.5478,87.3913,87.4539,48300.0
2014-01-23 12:35:00,111.78,112.04,111.76,112.04,5000.0,87.4852,87.6887,87.4695,87.6887,5000.0
2014-01-23 12:40:00,112.04,112.22,112.01,112.03,16500.0,87.6887,87.8296,87.6652,87.6809,16500.0
2014-01-23 12:45:00,112.06,112.08,112.02,112.08,6600.0,87.7043,87.72,87.673,87.72,6600.0
2014-01-23 12:50:00,112.1,112.1,111.85,112.0,11200.0,87.7356,87.7356,87.54,87.6574,11200.0
2014-01-23 12:55:00,112.0,112.0,111.8,111.91,13000.0,87.6574,87.6574,87.5008,87.5869,13000.0
2014-01-23 13:00:00,111.93,111.93,111.63,111.69,11100.0,87.6026,87.6026,87.3678,87.4147,11100.0
2014-01-23 13:05:00,111.71,111.83,111.61,111.74,13900.0,87.4304,87.5243,87.3521,87.4539,13900.0
2014-01-23 13:10:00,111.71,111.83,111.58,111.58,8400.0,87.4304,87.5243,87.3287,87.3287,8400.0
2014-01-23 13:15:00,111.59,111.72,111.59,111.64,6800.0,87.3365,87.4382,87.3365,87.3756,6800.0
2014-01-23 13:20:00,111.64,111.7,111.63,111.63,5700.0,87.3756,87.4226,87.3678,87.3678,5700.0
2014-01-23 13:25:00,111.65,111.66,111.47,111.47,10000.0,87.3834,87.3913,87.2426,87.2426,10000.0
2014-01-23 13:30:00,111.45,111.51,111.34,111.45,6600.0,87.2269,87.2739,87.1408,87.2269,6600.0
2014-01-23 13:35:00,111.46,111.57,111.41,111.48,26400.0,87.2347,87.3208,87.1956,87.2504,26400.0
2014-01-23 13:40:00,111.48,111.48,111.21,111.21,10900.0,87.2504,87.2504,87.0391,87.0391,10900.0
2014-01-23 13:45:00,111.19,111.3,111.07,111.07,6300.0,87.0234,87.1095,86.9295,86.9295,6300.0
2014-01-23 13:50:00,111.05,111.29,111.05,111.25,4600.0,86.9138,87.1017,86.9138,87.0704,4600.0
2014-01-23 13:55:00,111.26,111.31,111.16,111.2,10800.0,87.0782,87.1173,86.9999,87.0312,10800.0
2014-01-23 14:00:00,111.19,111.26,111.16,111.23,4400.0,87.0234,87.0782,86.9999,87.0547,4400.0
2014-01-23 14:05:00,111.22,111.56,111.15,111.15,15900.0,87.0469,87.313,86.9921,86.9921,15900.0
2014-01-23 14:10:00,111.15,111.21,111.03,111.1,19200.0,86.9921,87.0391,86.8982,86.953,19200.0
2014-01-23 14:15:00,111.12,111.19,111.06,111.19,9900.0,86.9686,87.0234,86.9217,87.0234,9900.0
2014-01-23 14:20:00,111.21,111.31,111.19,111.21,7700.0,87.0391,87.1173,87.0234,87.0391,7700.0
2014-01-23 14:25:00,111.21,111.21,111.08,111.13,6600.0,87.0391,87.0391,86.9373,86.9765,6600.0
2014-01-23 14:30:00,111.15,111.18,111.11,111.13,8700.0,86.9921,87.0156,86.9608,86.9765,8700.0
2014-01-23 14:35:00,111.13,111.15,111.09,111.12,8500.0,86.9765,86.9921,86.9452,86.9686,8500.0
2014-01-23 14:40:00,111.12,111.21,111.09,111.16,13100.0,86.9686,87.0391,86.9452,86.9999,13100.0
2014-01-23 14:45:00,111.18,111.3,111.18,111.24,11300.0,87.0156,87.1095,87.0156,87.0626,11300.0
2014-01-23 14:50:00,111.24,111.33,111.22,111.31,4600.0,87.0626,87.133,87.0469,87.1173,4600.0
2014-01-23 14:55:00,111.32,111.41,111.28,111.34,11100.0,87.1252,87.1956,87.0939,87.1408,11100.0
2014-01-23 15:00:00,111.32,111.42,111.26,111.32,27800.0,87.1252,87.2034,87.0782,87.1252,27800.0
2014-01-23 15:05:00,111.37,111.37,111.19,111.19,19400.0,87.1643,87.1643,87.0234,87.0234,19400.0
2014-01-23 15:10:00,111.2,111.33,111.2,111.29,14700.0,87.0312,87.133,87.0312,87.1017,14700.0
2014-01-23 15:15:00,111.29,111.31,111.19,111.22,18900.0,87.1017,87.1173,87.0234,87.0469,18900.0
2014-01-23 15:20:00,111.22,111.3,111.19,111.2,9200.0,87.0469,87.1095,87.0234,87.0312,9200.0
2014-01-23 15:25:00,111.19,111.25,111.1,111.1,32300.0,87.0234,87.0704,86.953,86.953,32300.0
2014-01-23 15:30:00,111.1,111.17,111.06,111.12,15600.0,86.953,87.0078,86.9217,86.9686,15600.0
2014-01-23 15:35:00,111.14,111.38,111.14,111.15,23700.0,86.9843,87.1721,86.9843,86.9921,23700.0
2014-01-23 15:40:00,111.17,111.24,111.11,111.21,19600.0,87.0078,87.0626,86.9608,87.0391,19600.0
2014-01-23 15:45:00,111.21,111.37,111.14,111.14,56800.0,87.0391,87.1643,86.9843,86.9843,56800.0
2014-01-23 15:50:00,111.13,111.26,111.13,111.18,36800.0,86.9765,87.0782,86.9765,87.0156,36800.0
2014-01-23 15:55:00,111.18,111.32,111.04,111.22,105400.0,87.0156,87.1252,86.906,87.0469,105400.0
2014-01-24 09:30:00,110.18,110.9,110.02,110.69,38900.0,86.2329,86.7965,86.1077,86.6321,38900.0
2014-01-24 09:35:00,110.68,110.7,110.04,110.19,26700.0,86.6243,86.6399,86.1234,86.2408,26700.0
2014-01-24 09:40:00,110.13,110.48,110.11,110.28,25000.0,86.1938,86.4677,86.1782,86.3112,25000.0
2014-01-24 09:45:00,110.27,110.48,110.15,110.45,13800.0,86.3034,86.4677,86.2095,86.4443,13800.0
2014-01-24 09:50:00,110.51,110.57,110.32,110.42,9400.0,86.4912,86.5382,86.3425,86.4208,9400.0
2014-01-24 09:55:00,110.35,110.37,110.28,110.29,13400.0,86.366,86.3816,86.3112,86.319,13400.0
2014-01-24 10:00:00,110.3,110.3,110.11,110.18,18200.0,86.3269,86.3269,86.1782,86.2329,18200.0
2014-01-24 10:05:00,110.21,110.26,110.13,110.13,4900.0,86.2564,86.2956,86.1938,86.1938,4900.0
2014-01-24 10:10:00,110.12,110.12,109.88,109.91,20900.0,86.186,86.186,85.9981,86.0216,20900.0
2014-01-24 10:15:00,109.89,109.91,109.46,109.51,18000.0,86.006,86.0216,85.6694,85.7086,18000.0
2014-01-24 10:20:00,109.52,109.84,109.39,109.61,24300.0,85.7164,85.9668,85.6146,85.7868,24300.0
2014-01-24 10:25:00,109.66,109.79,109.51,109.69,18900.0,85.826,85.9277,85.7086,85.8494,18900.0
2014-01-24 10:30:00,109.63,109.63,109.29,109.44,16100.0,85.8025,85.8025,85.5364,85.6538,16100.0
2014-01-24 10:35:00,109.46,109.53,109.26,109.27,13200.0,85.6694,85.7242,85.5129,85.5207,13200.0
2014-01-24 10:40:00,109.25,109.33,108.85,108.87,22600.0,85.5051,85.5677,85.192,85.2077,22600.0
2014-01-24 10:45:00,108.9,108.93,108.59,108.9,10500.0,85.2311,85.2546,84.9885,85.2311,10500.0
2014-01-24 10:50:00,108.85,109.04,108.8,108.8,8800.0,85.192,85.3407,85.1529,85.1529,8800.0
2014-01-24 10:55:00,108.87,108.87,108.54,108.83,19600.0,85.2077,85.2077,84.9494,85.1764,19600.0
2014-01-24 11:00:00,108.79,108.98,108.73,108.9,9700.0,85.145,85.2938,85.0981,85.2311,9700.0
2014-01-24 11:05:00,108.86,108.97,108.48,108.48,17600.0,85.1998,85.2859,84.9024,84.9024,17600.0
2014-01-24 11:10:00,108.47,108.61,108.33,108.41,12600.0,84.8946,85.0042,84.785,84.8476,12600.0
2014-01-24 11:15:00,108.41,108.51,108.34,108.42,12100.0,84.8476,84.9259,84.7929,84.8555,12100.0
2014-01-24 11:20:00,108.41,108.53,108.33,108.44,6900.0,84.8476,84.9416,84.785,84.8711,6900.0
2014-01-24 11:25:00,108.42,108.52,108.05,108.18,22300.0,84.8555,84.9337,84.5659,84.6676,22300.0
2014-01-24 11:30:00,108.2,108.47,108.12,108.46,11000.0,84.6833,84.8946,84.6207,84.8868,11000.0
2014-01-24 11:35:00,108.44,108.56,108.37,108.55,7300.0,84.8711,84.965,84.8163,84.9572,7300.0
2014-01-24 11:40:00,108.59,108.72,108.58,108.64,5700.0,84.9885,85.0903,84.9807,85.0277,5700.0
2014-01-24 11:45:00,108.64,108.66,108.49,108.6,7500.0,85.0277,85.0433,84.9103,84.9963,7500.0
2014-01-24 11:50:00,108.57,108.63,108.44,108.49,8100.0,84.9729,85.0198,84.8711,84.9103,8100.0
2014-01-24 11:55:00,108.5,108.65,108.5,108.58,10700.0,84.9181,85.0355,84.9181,84.9807,10700.0
2014-01-24 12:00:00,108.6,108.61,108.31,108.36,9000.0,84.9963,85.0042,84.7694,84.8085,9000.0
2014-01-24 12:05:00,108.31,108.42,108.27,108.36,13800.0,84.7694,84.8555,84.7381,84.8085,13800.0
2014-01-24 12:10:00,108.32,108.41,108.27,108.41,7800.0,84.7772,84.8476,84.7381,84.8476,7800.0
2014-01-24 12:15:00,108.41,108.5,108.28,108.28,11000.0,84.8476,84.9181,84.7459,84.7459,11000.0
2014-01-24 12:20:00,108.31,108.33,108.15,108.19,7700.0,84.7694,84.785,84.6441,84.6755,7700.0
2014-01-24 12:25:00,108.21,108.4,108.16,108.21,25800.0,84.6911,84.8398,84.652,84.6911,25800.0
2014-01-24 12:30:00,108.2,108.25,108.13,108.13,11800.0,84.6833,84.7224,84.6285,84.6285,11800.0
2014-01-24 12:35:00,108.13,108.23,108.09,108.17,9200.0,84.6285,84.7068,84.5972,84.6598,9200.0
2014-01-24 12:40:00,108.19,108.19,107.92,107.99,23100.0,84.6755,84.6755,84.4641,84.5189,23100.0
2014-01-24 12:45:00,107.97,107.97,107.74,107.79,8800.0,84.5033,84.5033,84.3233,84.3624,8800.0
2014-01-24 12:50:00,107.77,107.97,107.76,107.9,9500.0,84.3467,84.5033,84.3389,84.4485,9500.0
2014-01-24 12:55:00,107.91,107.97,107.82,107.86,11000.0,84.4563,84.5033,84.3859,84.4172,11000.0
2014-01-24 13:00:00,107.89,107.89,107.67,107.69,16200.0,84.4407,84.4407,84.2685,84.2841,16200.0
2014-01-24 13:05:00,107.66,107.9,107.63,107.88,11000.0,84.2606,84.4485,84.2372,84.4328,11000.0
2014-01-24 13:10:00,107.89,107.94,107.83,107.94,16600.0,84.4407,84.4798,84.3937,84.4798,16600.0
2014-01-24 13:15:00,107.95,107.96,107.86,107.86,9000.0,84.4876,84.4954,84.4172,84.4172,9000.0
2014-01-24 13:20:00,107.89,107.9,107.62,107.68,25600.0,84.4407,84.4485,84.2293,84.2763,25600.0
2014-01-24 13:25:00,107.7,107.76,107.55,107.61,27100.0,84.292,84.3389,84.1746,84.2215,27100.0
2014-01-24 13:30:00,107.58,107.7,107.56,107.66,15100.0,84.198,84.292,84.1824,84.2606,15100.0
2014-01-24 13:35:00,107.69,107.71,107.52,107.63,14500.0,84.2841,84.2998,84.1511,84.2372,14500.0
2014-01-24 13:40:00,107.59,107.63,107.51,107.54,11800.0,84.2059,84.2372,84.1432,84.1667,11800.0
2014-01-24 13:45:00,107.52,107.66,107.45,107.66,11700.0,84.1511,84.2606,84.0963,84.2606,11700.0
2014-01-24 13:50:00,107.67,107.85,107.67,107.79,7700.0,84.2685,84.4094,84.2685,84.3624,7700.0
2014-01-24 13:55:00,107.84,107.86,107.71,107.75,8500.0,84.4015,84.4172,84.2998,84.3311,8500.0
2014-01-24 14:00:00,107.77,107.78,107.3,107.36,20500.0,84.3467,84.3546,83.9789,84.0259,20500.0
2014-01-24 14:05:00,107.4,107.61,107.31,107.42,11800.0,84.0572,84.2215,83.9867,84.0728,11800.0
2014-01-24 14:10:00,107.4,107.53,107.19,107.19,10300.0,84.0572,84.1589,83.8928,83.8928,10300.0
2014-01-24 14:15:00,107.27,107.39,107.12,107.29,13100.0,83.9554,84.0493,83.838,83.9711,13100.0
2014-01-24 14:20:00,107.29,107.36,107.21,107.31,11000.0,83.9711,84.0259,83.9085,83.9867,11000.0
2014-01-24 14:25:00,107.32,107.38,107.15,107.2,8000.0,83.9945,84.0415,83.8615,83.9006,8000.0
2014-01-24 14:30:00,107.19,107.45,107.19,107.38,8400.0,83.8928,84.0963,83.8928,84.0415,8400.0
2014-01-24 14:35:00,107.38,107.45,107.28,107.45,4900.0,84.0415,84.0963,83.9632,84.0963,4900.0
2014-01-24 14:40:00,107.42,107.45,107.25,107.35,11000.0,84.0728,84.0963,83.9398,84.018,11000.0
2014-01-24 14:45:00,107.38,107.38,107.18,107.27,8300.0,84.0415,84.0415,83.885,83.9554,8300.0
2014-01-24 14:50:00,107.29,107.29,107.21,107.22,8400.0,83.9711,83.9711,83.9085,83.9163,8400.0
2014-01-24 14:55:00,107.24,107.28,107.13,107.22,10300.0,83.9319,83.9632,83.8458,83.9163,10300.0
2014-01-24 15:00:00,107.2,107.2,107.06,107.12,19900.0,83.9006,83.9006,83.7911,83.838,19900.0
2014-01-24 15:05:00,107.15,107.25,107.01,107.02,16500.0,83.8615,83.9398,83.7519,83.7597,16500.0
2014-01-24 15:10:00,107.02,107.07,106.81,106.89,21900.0,83.7597,83.7989,83.5954,83.658,21900.0
2014-01-24 15:15:00,106.86,106.93,106.76,106.87,12500.0,83.6345,83.6893,83.5563,83.6424,12500.0
2014-01-24 15:20:00,106.84,106.89,106.7,106.78,16500.0,83.6189,83.658,83.5093,83.5719,16500.0
2014-01-24 15:25:00,106.76,106.83,106.72,106.79,17900.0,83.5563,83.611,83.525,83.5797,17900.0
2014-01-24 15:30:00,106.82,107.02,106.8,107.0,27400.0,83.6032,83.7597,83.5876,83.7441,27400.0
2014-01-24 15:35:00,107.0,107.07,106.87,106.9,28000.0,83.7441,83.7989,83.6424,83.6658,28000.0
2014-01-24 15:40:00,106.93,107.01,106.88,106.92,25000.0,83.6893,83.7519,83.6502,83.6815,25000.0
2014-01-24 15:45:00,106.9,106.93,106.77,106.81,23100.0,83.6658,83.6893,83.5641,83.5954,23100.0
2014-01-24 15:50:00,106.8,107.06,106.77,107.02,37700.0,83.5876,83.7911,83.5641,83.7597,37700.0
2014-01-24 15:55:00,107.01,107.09,106.76,106.77,66500.0,83.7519,83.8145,83.5563,83.5641,66500.0
2014-01-27 09:30:00,106.89,107.38,106.89,106.98,18700.0,83.658,84.0415,83.658,83.7284,18700.0
2014-01-27 09:35:00,107.12,107.12,106.89,107.09,7100.0,83.838,83.838,83.658,83.8145,7100.0
2014-01-27 09:40:00,107.12,107.35,107.04,107.35,13500.0,83.838,84.018,83.7754,84.018,13500.0
2014-01-27 09:45:00,107.26,107.38,106.98,106.98,12200.0,83.9476,84.0415,83.7284,83.7284,12200.0
2014-01-27 09:50:00,106.98,107.07,106.81,106.98,9100.0,83.7284,83.7989,83.5954,83.7284,9100.0
2014-01-27 09:55:00,107.02,107.07,106.88,106.88,8600.0,83.7597,83.7989,83.6502,83.6502,8600.0
2014-01-27 10:00:00,106.89,107.01,106.72,106.74,25800.0,83.658,83.7519,83.525,83.5406,25800.0
2014-01-27 10:05:00,106.77,106.92,106.61,106.65,14800.0,83.5641,83.6815,83.4389,83.4702,14800.0
2014-01-27 10:10:00,106.72,106.89,106.46,106.48,23800.0,83.525,83.658,83.3215,83.3371,23800.0
2014-01-27 10:15:00,106.52,106.55,106.21,106.23,13700.0,83.3684,83.3919,83.1258,83.1415,13700.0
2014-01-27 10:20:00,106.23,106.26,106.03,106.09,11300.0,83.1415,83.1649,82.9849,83.0319,11300.0
2014-01-27 10:25:00,106.09,106.28,105.52,105.62,20000.0,83.0319,83.1806,82.5858,82.664,20000.0
2014-01-27 10:30:00,105.64,105.97,105.64,105.72,15000.0,82.6797,82.938,82.6797,82.7423,15000.0
2014-01-27 10:35:00,105.68,105.79,105.35,105.54,19900.0,82.711,82.7971,82.4527,82.6014,19900.0
2014-01-27 10:40:00,105.46,105.85,105.42,105.8,18800.0,82.5388,82.844,82.5075,82.8049,18800.0
2014-01-27 10:45:00,105.77,105.98,105.7,105.94,16900.0,82.7814,82.9458,82.7266,82.9145,16900.0
2014-01-27 10:50:00,105.89,105.95,105.62,105.67,15600.0,82.8753,82.9223,82.664,82.7032,15600.0
2014-01-27 10:55:00,105.72,105.88,105.69,105.76,24600.0,82.7423,82.8675,82.7188,82.7736,24600.0
2014-01-27 11:00:00,105.73,105.73,105.42,105.49,40800.0,82.7501,82.7501,82.5075,82.5623,40800.0
2014-01-27 11:05:00,105.45,105.61,105.38,105.56,38500.0,82.531,82.6562,82.4762,82.6171,38500.0
2014-01-27 11:10:00,105.55,105.56,105.23,105.43,25300.0,82.6092,82.6171,82.3588,82.5153,25300.0
2014-01-27 11:15:00,105.4,105.59,105.34,105.47,15100.0,82.4918,82.6406,82.4449,82.5466,15100.0
2014-01-27 11:20:00,105.45,105.62,105.38,105.43,17600.0,82.531,82.664,82.4762,82.5153,17600.0
2014-01-27 11:25:00,105.43,105.51,105.17,105.18,21700.0,82.5153,82.5779,82.3118,82.3197,21700.0
2014-01-27 11:30:00,105.26,105.42,105.13,105.35,22700.0,82.3823,82.5075,82.2805,82.4527,22700.0
2014-01-27 11:35:00,105.4,105.52,105.03,105.37,23000.0,82.4918,82.5858,82.2023,82.4684,23000.0
2014-01-27 11:40:00,105.32,105.54,105.3,105.5,15100.0,82.4292,82.6014,82.4136,82.5701,15100.0
2014-01-27 11:45:00,105.51,105.54,105.4,105.47,10500.0,82.5779,82.6014,82.4918,82.5466,10500.0
2014-01-27 11:50:00,105.44,105.49,104.71,104.88,33000.0,82.5232,82.5623,81.9518,82.0849,33000.0
2014-01-27 11:55:00,104.89,105.1,104.81,104.97,33300.0,82.0927,82.2571,82.0301,82.1553,33300.0
2014-01-27 12:00:00,104.91,105.0,104.82,104.98,19000.0,82.1083,82.1788,82.0379,82.1631,19000.0
2014-01-27 12:05:00,104.97,105.02,104.65,104.8,18700.0,82.1553,82.1944,81.9049,82.0223,18700.0
2014-01-27 12:10:00,104.78,104.82,104.63,104.65,12200.0,82.0066,82.0379,81.8892,81.9049,12200.0
2014-01-27 12:15:00,104.7,104.72,104.44,104.5,15000.0,81.944,81.9596,81.7405,81.7875,15000.0
2014-01-27 12:20:00,104.5,104.5,104.19,104.41,14800.0,81.7875,81.7875,81.5448,81.717,14800.0
2014-01-27 12:25:00,104.41,104.63,104.41,104.57,11300.0,81.717,81.8892,81.717,81.8422,11300.0
2014-01-27 12:30:00,104.57,104.7,104.52,104.55,12200.0,81.8422,81.944,81.8031,81.8266,12200.0
2014-01-27 12:35:00,104.56,104.77,104.55,104.69,13100.0,81.8344,81.9988,81.8266,81.9362,13100.0
2014-01-27 12:40:00,104.69,104.83,104.63,104.81,37200.0,81.9362,82.0457,81.8892,82.0301,37200.0
2014-01-27 12:45:00,104.81,104.95,104.66,104.94,32600.0,82.0301,82.1397,81.9127,82.1318,32600.0
2014-01-27 12:50:00,104.91,104.95,104.76,104.78,4200.0,82.1083,82.1397,81.9909,82.0066,4200.0
2014-01-27 12:55:00,104.78,104.81,104.66,104.66,8100.0,82.0066,82.0301,81.9127,81.9127,8100.0
2014-01-27 13:00:00,104.66,104.81,104.57,104.76,13900.0,81.9127,82.0301,81.8422,81.9909,13900.0
2014-01-27 13:05:00,104.81,104.91,104.75,104.81,21000.0,82.0301,82.1083,81.9831,82.0301,21000.0
2014-01-27 13:10:00,104.8,104.94,104.73,104.92,19800.0,82.0223,82.1318,81.9675,82.1162,19800.0
2014-01-27 13:15:00,104.85,104.98,104.81,104.81,26300.0,82.0614,82.1631,82.0301,82.0301,26300.0
2014-01-27 13:20:00,104.85,104.95,104.69,104.73,12400.0,82.0614,82.1397,81.9362,81.9675,12400.0
2014-01-27 13:25:00,104.65,104.97,104.65,104.89,8700.0,81.9049,82.1553,81.9049,82.0927,8700.0
2014-01-27 13:30:00,104.94,105.0,104.69,104.8,15500.0,82.1318,82.1788,81.9362,82.0223,15500.0
2014-01-27 13:35:00,104.8,104.84,104.64,104.78,32300.0,82.0223,82.0536,81.897,82.0066,32300.0
2014-01-27 13:40:00,104.79,105.05,104.74,105.05,21700.0,82.0144,82.2179,81.9753,82.2179,21700.0
2014-01-27 13:45:00,105.02,105.32,104.95,105.25,12400.0,82.1944,82.4292,82.1397,82.3744,12400.0
2014-01-27 13:50:00,105.19,105.27,105.11,105.18,4900.0,82.3275,82.3901,82.2649,82.3197,4900.0
2014-01-27 13:55:00,105.24,105.34,105.04,105.08,10100.0,82.3666,82.4449,82.2101,82.2414,10100.0
2014-01-27 14:00:00,105.13,105.45,105.13,105.23,20200.0,82.2805,82.531,82.2805,82.3588,20200.0
2014-01-27 14:05:00,105.21,105.37,105.11,105.18,15300.0,82.3431,82.4684,82.2649,82.3197,15300.0
2014-01-27 14:10:00,105.14,105.39,105.14,105.35,8600.0,82.2884,82.484,82.2884,82.4527,8600.0
2014-01-27 14:15:00,105.35,105.46,105.3,105.34,15500.0,82.4527,82.5388,82.4136,82.4449,15500.0
2014-01-27 14:20:00,105.38,105.51,105.37,105.39,8400.0,82.4762,82.5779,82.4684,82.484,8400.0
2014-01-27 14:25:00,105.4,105.57,105.31,105.51,12700.0,82.4918,82.6249,82.4214,82.5779,12700.0
2014-01-27 14:30:00,105.53,105.69,105.51,105.69,11100.0,82.5936,82.7188,82.5779,82.7188,11100.0
2014-01-27 14:35:00,105.74,106.0,105.74,106.0,15000.0,82.758,82.9614,82.758,82.9614,15000.0
2014-01-27 14:40:00,106.02,106.11,105.75,105.77,21500.0,82.9771,83.0475,82.7658,82.7814,21500.0
2014-01-27 14:45:00,105.75,105.87,105.71,105.77,10900.0,82.7658,82.8597,82.7345,82.7814,10900.0
2014-01-27 14:50:00,105.8,105.89,105.59,105.77,17700.0,82.8049,82.8753,82.6406,82.7814,17700.0
2014-01-27 14:55:00,105.8,105.91,105.77,105.82,14600.0,82.8049,82.891,82.7814,82.8206,14600.0
2014-01-27 15:00:00,105.8,105.81,105.73,105.73,26600.0,82.8049,82.8127,82.7501,82.7501,26600.0
2014-01-27 15:05:00,105.74,105.74,105.58,105.62,32300.0,82.758,82.758,82.6327,82.664,32300.0
2014-01-27 15:10:00,105.62,105.65,105.53,105.6,29800.0,82.664,82.6875,82.5936,82.6484,29800.0
2014-01-27 15:15:00,105.59,105.66,105.57,105.6,27500.0,82.6406,82.6953,82.6249,82.6484,27500.0
2014-01-27 15:20:00,105.59,105.64,105.53,105.58,26100.0,82.6406,82.6797,82.5936,82.6327,26100.0
2014-01-27 15:25:00,105.6,105.65,105.53,105.6,16400.0,82.6484,82.6875,82.5936,82.6484,16400.0
2014-01-27 15:30:00,105.6,105.77,105.5,105.53,23800.0,82.6484,82.7814,82.5701,82.5936,23800.0
2014-01-27 15:35:00,105.53,105.63,105.5,105.59,36600.0,82.5936,82.6719,82.5701,82.6406,36600.0
2014-01-27 15:40:00,105.58,105.66,105.38,105.43,33700.0,82.6327,82.6953,82.4762,82.5153,33700.0
2014-01-27 15:45:00,105.46,105.48,105.3,105.34,56600.0,82.5388,82.5545,82.4136,82.4449,56600.0
2014-01-27 15:50:00,105.35,105.48,105.03,105.11,47300.0,82.4527,82.5545,82.2023,82.2649,47300.0
2014-01-27 15:55:00,105.12,105.21,104.86,104.92,129900.0,82.2727,82.3431,82.0692,82.1162,129900.0
2014-01-28 09:30:00,105.54,106.27,105.39,106.21,30300.0,82.6014,83.1728,82.484,83.1258,30300.0
2014-01-28 09:35:00,106.16,106.16,105.52,105.6,34600.0,83.0867,83.0867,82.5858,82.6484,34600.0
2014-01-28 09:40:00,105.61,105.64,105.27,105.6,15500.0,82.6562,82.6797,82.3901,82.6484,15500.0
2014-01-28 09:45:00,105.54,105.77,105.52,105.75,24500.0,82.6014,82.7814,82.5858,82.7658,24500.0
2014-01-28 09:50:00,105.7,105.82,105.59,105.78,38800.0,82.7266,82.8206,82.6406,82.7893,38800.0
2014-01-28 09:55:00,105.78,105.94,105.71,105.92,24800.0,82.7893,82.9145,82.7345,82.8988,24800.0
2014-01-28 10:00:00,105.96,106.08,105.85,105.85,24500.0,82.9301,83.0241,82.844,82.844,24500.0
2014-01-28 10:05:00,105.87,105.97,105.79,105.92,14100.0,82.8597,82.938,82.7971,82.8988,14100.0
2014-01-28 10:10:00,105.91,105.93,105.69,105.74,27200.0,82.891,82.9067,82.7188,82.758,27200.0
2014-01-28 10:15:00,105.76,106.09,105.67,106.04,16200.0,82.7736,83.0319,82.7032,82.9927,16200.0
2014-01-28 10:20:00,106.01,106.22,105.97,106.21,24400.0,82.9693,83.1336,82.938,83.1258,24400.0
2014-01-28 10:25:00,106.2,106.2,105.96,106.14,29900.0,83.118,83.118,82.9301,83.071,29900.0
2014-01-28 10:30:00,106.15,106.36,106.09,106.21,47800.0,83.0788,83.2432,83.0319,83.1258,47800.0
2014-01-28 10:35:00,106.22,106.45,106.16,106.38,29300.0,83.1336,83.3136,83.0867,83.2588,29300.0
2014-01-28 10:40:00,106.35,106.42,106.19,106.3,10700.0,83.2354,83.2902,83.1101,83.1962,10700.0
2014-01-28 10:45:00,106.31,106.34,106.26,106.27,16900.0,83.2041,83.2275,83.1649,83.1728,16900.0
2014-01-28 10:50:00,106.3,106.34,106.19,106.24,16600.0,83.1962,83.2275,83.1101,83.1493,16600.0
2014-01-28 10:55:00,106.29,106.36,106.18,106.2,23700.0,83.1884,83.2432,83.1023,83.118,23700.0
2014-01-28 11:00:00,106.21,106.33,106.19,106.26,13300.0,83.1258,83.2197,83.1101,83.1649,13300.0
2014-01-28 11:05:00,106.29,106.32,106.18,106.24,9500.0,83.1884,83.2119,83.1023,83.1493,9500.0
2014-01-28 11:10:00,106.29,106.39,106.23,106.35,18700.0,83.1884,83.2667,83.1415,83.2354,18700.0
2014-01-28 11:15:00,106.34,106.34,106.05,106.13,7700.0,83.2275,83.2275,83.0006,83.0632,7700.0
2014-01-28 11:20:00,106.17,106.34,106.14,106.16,14500.0,83.0945,83.2275,83.071,83.0867,14500.0
2014-01-28 11:25:00,106.12,106.23,105.98,106.09,12400.0,83.0554,83.1415,82.9458,83.0319,12400.0
2014-01-28 11:30:00,106.05,106.24,106.05,106.21,3200.0,83.0006,83.1493,83.0006,83.1258,3200.0
2014-01-28 11:35:00,106.21,106.24,105.86,105.92,7500.0,83.1258,83.1493,82.8519,82.8988,7500.0
2014-01-28 11:40:00,105.98,106.11,105.81,106.08,4900.0,82.9458,83.0475,82.8127,83.0241,4900.0
2014-01-28 11:45:00,106.06,106.07,105.88,105.88,4400.0,83.0084,83.0162,82.8675,82.8675,4400.0
2014-01-28 11:50:00,105.83,106.02,105.83,105.95,5400.0,82.8284,82.9771,82.8284,82.9223,5400.0
2014-01-28 11:55:00,105.95,106.03,105.83,105.89,9700.0,82.9223,82.9849,82.8284,82.8753,9700.0
2014-01-28 12:00:00,105.92,105.98,105.8,105.95,6900.0,82.8988,82.9458,82.8049,82.9223,6900.0
2014-01-28 12:05:00,105.98,106.15,105.98,106.15,5200.0,82.9458,83.0788,82.9458,83.0788,5200.0
2014-01-28 12:10:00,106.11,106.11,105.95,105.99,6900.0,83.0475,83.0475,82.9223,82.9536,6900.0
2014-01-28 12:15:00,106.05,106.13,106.05,106.07,9300.0,83.0006,83.0632,83.0006,83.0162,9300.0
2014-01-28 12:20:00,106.05,106.06,106.04,106.04,3100.0,83.0006,83.0084,82.9927,82.9927,3100.0
2014-01-28 12:25:00,106.04,106.05,105.97,105.97,4300.0,82.9927,83.0006,82.938,82.938,4300.0
2014-01-28 12:30:00,106.02,106.19,106.02,106.18,11400.0,82.9771,83.1101,82.9771,83.1023,11400.0
2014-01-28 12:35:00,106.18,106.25,106.13,106.14,12100.0,83.1023,83.1571,83.0632,83.071,12100.0
2014-01-28 12:40:00,106.15,106.29,106.15,106.28,59600.0,83.0788,83.1884,83.0788,83.1806,59600.0
2014-01-28 12:45:00,106.28,106.33,106.18,106.18,9100.0,83.1806,83.2197,83.1023,83.1023,9100.0
2014-01-28 12:50:00,106.17,106.2,106.07,106.12,6800.0,83.0945,83.118,83.0162,83.0554,6800.0
2014-01-28 12:55:00,106.13,106.24,106.11,106.24,11700.0,83.0632,83.1493,83.0475,83.1493,11700.0
2014-01-28 13:00:00,106.23,106.32,106.2,106.29,8500.0,83.1415,83.2119,83.118,83.1884,8500.0
2014-01-28 13:05:00,106.28,106.28,106.18,106.25,14300.0,83.1806,83.1806,83.1023,83.1571,14300.0
2014-01-28 13:10:00,106.25,106.37,106.25,106.3,10900.0,83.1571,83.251,83.1571,83.1962,10900.0
2014-01-28 13:15:00,106.3,106.4,106.27,106.39,15300.0,83.1962,83.2745,83.1728,83.2667,15300.0
2014-01-28 13:20:00,106.39,106.4,106.25,106.25,10400.0,83.2667,83.2745,83.1571,83.1571,10400.0
2014-01-28 13:25:00,106.25,106.37,106.25,106.33,14100.0,83.1571,83.251,83.1571,83.2197,14100.0
2014-01-28 13:30:00,106.31,106.39,106.27,106.27,6300.0,83.2041,83.2667,83.1728,83.1728,6300.0
2014-01-28 13:35:00,106.28,106.28,106.07,106.09,9000.0,83.1806,83.1806,83.0162,83.0319,9000.0
2014-01-28 13:40:00,106.12,106.23,106.12,106.14,15100.0,83.0554,83.1415,83.0554,83.071,15100.0
2014-01-28 13:45:00,106.21,106.31,106.21,106.27,7000.0,83.1258,83.2041,83.1258,83.1728,7000.0
2014-01-28 13:50:00,106.3,106.31,106.21,106.21,7800.0,83.1962,83.2041,83.1258,83.1258,7800.0
2014-01-28 13:55:00,106.18,106.25,106.15,106.15,8500.0,83.1023,83.1571,83.0788,83.0788,8500.0
2014-01-28 14:00:00,106.14,106.23,106.11,106.19,8100.0,83.071,83.1415,83.0475,83.1101,8100.0
2014-01-28 14:05:00,106.22,106.34,106.22,106.32,15300.0,83.1336,83.2275,83.1336,83.2119,15300.0
2014-01-28 14:10:00,106.3,106.31,106.24,106.3,9500.0,83.1962,83.2041,83.1493,83.1962,9500.0
2014-01-28 14:15:00,106.28,106.33,106.27,106.29,11000.0,83.1806,83.2197,83.1728,83.1884,11000.0
2014-01-28 14:20:00,106.3,106.36,106.28,106.35,14000.0,83.1962,83.2432,83.1806,83.2354,14000.0
2014-01-28 14:25:00,106.35,106.41,106.31,106.31,14000.0,83.2354,83.2823,83.2041,83.2041,14000.0
2014-01-28 14:30:00,106.31,106.32,106.26,106.29,24700.0,83.2041,83.2119,83.1649,83.1884,24700.0
2014-01-28 14:35:00,106.31,106.42,106.31,106.33,9400.0,83.2041,83.2902,83.2041,83.2197,9400.0
2014-01-28 14:40:00,106.35,106.37,106.28,106.35,12600.0,83.2354,83.251,83.1806,83.2354,12600.0
2014-01-28 14:45:00,106.35,106.38,106.32,106.35,20400.0,83.2354,83.2588,83.2119,83.2354,20400.0
2014-01-28 14:50:00,106.36,106.4,106.29,106.29,13000.0,83.2432,83.2745,83.1884,83.1884,13000.0
2014-01-28 14:55:00,106.27,106.4,106.25,106.4,14300.0,83.1728,83.2745,83.1571,83.2745,14300.0
2014-01-28 15:00:00,106.4,106.42,106.32,106.34,77200.0,83.2745,83.2902,83.2119,83.2275,77200.0
2014-01-28 15:05:00,106.34,106.45,106.32,106.43,26900.0,83.2275,83.3136,83.2119,83.298,26900.0
2014-01-28 15:10:00,106.45,106.45,106.38,106.42,31000.0,83.3136,83.3136,83.2588,83.2902,31000.0
2014-01-28 15:15:00,106.44,106.64,106.41,106.63,17100.0,83.3058,83.4623,83.2823,83.4545,17100.0
2014-01-28 15:20:00,106.64,106.66,106.55,106.59,20200.0,83.4623,83.478,83.3919,83.4232,20200.0
2014-01-28 15:25:00,106.58,106.63,106.49,106.55,11800.0,83.4154,83.4545,83.3449,83.3919,11800.0
2014-01-28 15:30:00,106.58,106.64,106.57,106.64,60500.0,83.4154,83.4623,83.4076,83.4623,60500.0
2014-01-28 15:35:00,106.64,106.72,106.61,106.72,19500.0,83.4623,83.525,83.4389,83.525,19500.0
2014-01-28 15:40:00,106.71,106.71,106.54,106.62,23300.0,83.5171,83.5171,83.3841,83.4467,23300.0
2014-01-28 15:45:00,106.62,106.7,106.6,106.61,27000.0,83.4467,83.5093,83.431,83.4389,27000.0
2014-01-28 15:50:00,106.61,106.63,106.4,106.47,36700.0,83.4389,83.4545,83.2745,83.3293,36700.0
2014-01-28 15:55:00,106.45,106.62,106.37,106.55,66200.0,83.3136,83.4467,83.251,83.3919,66200.0
2014-01-29 09:30:00,104.98,105.48,104.83,105.15,24700.0,82.1631,82.5545,82.0457,82.2962,24700.0
2014-01-29 09:35:00,105.16,105.46,104.94,105.15,17200.0,82.304,82.5388,82.1318,82.2962,17200.0
2014-01-29 09:40:00,105.18,105.48,105.18,105.39,8400.0,82.3197,82.5545,82.3197,82.484,8400.0
2014-01-29 09:45:00,105.43,105.7,105.31,105.46,10500.0,82.5153,82.7266,82.4214,82.5388,10500.0
2014-01-29 09:50:00,105.47,105.7,105.28,105.67,11400.0,82.5466,82.7266,82.3979,82.7032,11400.0
2014-01-29 09:55:00,105.61,105.78,105.39,105.78,4000.0,82.6562,82.7893,82.484,82.7893,4000.0
2014-01-29 10:00:00,105.79,105.95,105.75,105.87,5800.0,82.7971,82.9223,82.7658,82.8597,5800.0
2014-01-29 10:05:00,105.87,106.05,105.77,106.0,15500.0,82.8597,83.0006,82.7814,82.9614,15500.0
2014-01-29 10:10:00,106.0,106.04,105.5,105.6,10000.0,82.9614,82.9927,82.5701,82.6484,10000.0
2014-01-29 10:15:00,105.66,105.82,105.52,105.63,15600.0,82.6953,82.8206,82.5858,82.6719,15600.0
2014-01-29 10:20:00,105.58,105.58,105.26,105.46,5200.0,82.6327,82.6327,82.3823,82.5388,5200.0
2014-01-29 10:25:00,105.47,105.56,105.34,105.56,6000.0,82.5466,82.6171,82.4449,82.6171,6000.0
2014-01-29 10:30:00,105.6,105.86,105.58,105.86,9800.0,82.6484,82.8519,82.6327,82.8519,9800.0
2014-01-29 10:35:00,105.81,105.94,105.74,105.85,11000.0,82.8127,82.9145,82.758,82.844,11000.0
2014-01-29 10:40:00,105.88,105.97,105.7,105.97,11500.0,82.8675,82.938,82.7266,82.938,11500.0
2014-01-29 10:45:00,105.94,105.94,105.75,105.81,2700.0,82.9145,82.9145,82.7658,82.8127,2700.0
2014-01-29 10:50:00,105.88,106.0,105.81,105.98,7200.0,82.8675,82.9614,82.8127,82.9458,7200.0
2014-01-29 10:55:00,105.96,105.96,105.73,105.79,8000.0,82.9301,82.9301,82.7501,82.7971,8000.0
2014-01-29 11:00:00,105.82,105.94,105.77,105.9,4100.0,82.8206,82.9145,82.7814,82.8832,4100.0
2014-01-29 11:05:00,105.98,105.98,105.76,105.76,5300.0,82.9458,82.9458,82.7736,82.7736,5300.0
2014-01-29 11:10:00,105.84,105.99,105.8,105.99,2000.0,82.8362,82.9536,82.8049,82.9536,2000.0
2014-01-29 11:15:00,105.99,106.05,105.82,105.83,9300.0,82.9536,83.0006,82.8206,82.8284,9300.0
2014-01-29 11:20:00,105.93,106.0,105.91,106.0,19000.0,82.9067,82.9614,82.891,82.9614,19000.0
2014-01-29 11:25:00,106.0,106.11,105.99,106.07,12000.0,82.9614,83.0475,82.9536,83.0162,12000.0
2014-01-29 11:30:00,106.05,106.08,105.95,106.0,3600.0,83.0006,83.0241,82.9223,82.9614,3600.0
2014-01-29 11:35:00,105.95,106.1,105.95,105.98,5400.0,82.9223,83.0397,82.9223,82.9458,5400.0
2014-01-29 11:40:00,105.99,106.09,105.96,105.96,10800.0,82.9536,83.0319,82.9301,82.9301,10800.0
2014-01-29 11:45:00,105.99,106.05,105.91,106.03,4200.0,82.9536,83.0006,82.891,82.9849,4200.0
2014-01-29 11:50:00,105.98,106.08,105.96,106.04,8800.0,82.9458,83.0241,82.9301,82.9927,8800.0
2014-01-29 11:55:00,106.06,106.09,106.01,106.06,12100.0,83.0084,83.0319,82.9693,83.0084,12100.0
2014-01-29 12:00:00,106.13,106.13,105.99,105.99,7500.0,83.0632,83.0632,82.9536,82.9536,7500.0
2014-01-29 12:05:00,105.99,106.0,105.9,105.91,11600.0,82.9536,82.9614,82.8832,82.891,11600.0
2014-01-29 12:10:00,105.92,106.01,105.89,105.89,3400.0,82.8988,82.9693,82.8753,82.8753,3400.0
2014-01-29 12:15:00,105.91,105.97,105.85,105.87,3700.0,82.891,82.938,82.844,82.8597,3700.0
2014-01-29 12:20:00,105.92,106.0,105.92,105.99,12100.0,82.8988,82.9614,82.8988,82.9536,12100.0
2014-01-29 12:25:00,105.98,106.01,105.83,105.83,8400.0,82.9458,82.9693,82.8284,82.8284,8400.0
2014-01-29 12:30:00,105.83,105.91,105.78,105.83,5600.0,82.8284,82.891,82.7893,82.8284,5600.0
2014-01-29 12:35:00,105.87,105.87,105.69,105.8,5200.0,82.8597,82.8597,82.7188,82.8049,5200.0
2014-01-29 12:40:00,105.73,105.9,105.73,105.85,4400.0,82.7501,82.8832,82.7501,82.844,4400.0
2014-01-29 12:45:00,105.82,105.91,105.79,105.91,5100.0,82.8206,82.891,82.7971,82.891,5100.0
2014-01-29 12:50:00,105.89,105.92,105.81,105.82,2600.0,82.8753,82.8988,82.8127,82.8206,2600.0
2014-01-29 12:55:00,105.82,105.89,105.82,105.83,3400.0,82.8206,82.8753,82.8206,82.8284,3400.0
2014-01-29 13:00:00,105.81,105.9,105.79,105.9,7900.0,82.8127,82.8832,82.7971,82.8832,7900.0
2014-01-29 13:05:00,105.88,105.96,105.81,105.93,7100.0,82.8675,82.9301,82.8127,82.9067,7100.0
2014-01-29 13:10:00,105.93,105.97,105.68,105.91,12800.0,82.9067,82.938,82.711,82.891,12800.0
2014-01-29 13:15:00,105.83,105.84,105.78,105.8,8300.0,82.8284,82.8362,82.7893,82.8049,8300.0
2014-01-29 13:20:00,105.78,105.87,105.72,105.87,3000.0,82.7893,82.8597,82.7423,82.8597,3000.0
2014-01-29 13:25:00,105.85,105.88,105.77,105.81,8500.0,82.844,82.8675,82.7814,82.8127,8500.0
2014-01-29 13:30:00,105.76,105.91,105.76,105.88,4000.0,82.7736,82.891,82.7736,82.8675,4000.0
2014-01-29 13:35:00,105.84,105.87,105.83,105.86,1900.0,82.8362,82.8597,82.8284,82.8519,1900.0
2014-01-29 13:40:00,105.74,105.76,105.58,105.58,4700.0,82.758,82.7736,82.6327,82.6327,4700.0
2014-01-29 13:45:00,105.54,105.71,105.54,105.71,2000.0,82.6014,82.7345,82.6014,82.7345,2000.0
2014-01-29 13:50:00,105.76,105.78,105.69,105.74,2900.0,82.7736,82.7893,82.7188,82.758,2900.0
2014-01-29 13:55:00,105.73,105.87,105.72,105.83,6200.0,82.7501,82.8597,82.7423,82.8284,6200.0
2014-01-29 14:00:00,105.79,106.03,105.37,105.95,29600.0,82.7971,82.9849,82.4684,82.9223,29600.0
2014-01-29 14:05:00,105.78,105.78,105.22,105.63,10200.0,82.7893,82.7893,82.351,82.6719,10200.0
2014-01-29 14:10:00,105.55,105.59,105.34,105.47,8600.0,82.6092,82.6406,82.4449,82.5466,8600.0
2014-01-29 14:15:00,105.43,105.53,105.06,105.16,11500.0,82.5153,82.5936,82.2257,82.304,11500.0
2014-01-29 14:20:00,105.18,105.36,105.03,105.29,8600.0,82.3197,82.4605,82.2023,82.4058,8600.0
2014-01-29 14:25:00,105.23,105.63,105.22,105.48,9900.0,82.3588,82.6719,82.351,82.5545,9900.0
2014-01-29 14:30:00,105.42,105.77,105.33,105.74,6400.0,82.5075,82.7814,82.4371,82.758,6400.0
2014-01-29 14:35:00,105.69,105.75,105.55,105.75,5900.0,82.7188,82.7658,82.6092,82.7658,5900.0
2014-01-29 14:40:00,105.77,105.87,105.61,105.81,5500.0,82.7814,82.8597,82.6562,82.8127,5500.0
2014-01-29 14:45:00,105.75,105.82,105.49,105.58,10200.0,82.7658,82.8206,82.5623,82.6327,10200.0
2014-01-29 14:50:00,105.53,105.68,105.47,105.47,17000.0,82.5936,82.711,82.5466,82.5466,17000.0
2014-01-29 14:55:00,105.45,105.47,105.13,105.18,9000.0,82.531,82.5466,82.2805,82.3197,9000.0
2014-01-29 15:00:00,105.19,105.3,105.1,105.2,9600.0,82.3275,82.4136,82.2571,82.3353,9600.0
2014-01-29 15:05:00,105.23,105.31,105.12,105.19,7000.0,82.3588,82.4214,82.2727,82.3275,7000.0
2014-01-29 15:10:00,105.21,105.23,104.93,104.96,9500.0,82.3431,82.3588,82.124,82.1475,9500.0
2014-01-29 15:15:00,105.02,105.21,104.92,104.95,11200.0,82.1944,82.3431,82.1162,82.1397,11200.0
2014-01-29 15:20:00,104.91,105.22,104.91,105.22,35800.0,82.1083,82.351,82.1083,82.351,35800.0
2014-01-29 15:25:00,105.13,105.22,104.97,104.98,5500.0,82.2805,82.351,82.1553,82.1631,5500.0
2014-01-29 15:30:00,104.97,105.2,104.92,105.04,18500.0,82.1553,82.3353,82.1162,82.2101,18500.0
2014-01-29 15:35:00,104.98,105.28,104.95,105.15,11800.0,82.1631,82.3979,82.1397,82.2962,11800.0
2014-01-29 15:40:00,105.11,105.33,105.02,105.33,13800.0,82.2649,82.4371,82.1944,82.4371,13800.0
2014-01-29 15:45:00,105.33,105.41,105.2,105.25,24600.0,82.4371,82.4997,82.3353,82.3744,24600.0
2014-01-29 15:50:00,105.2,105.22,105.04,105.13,34900.0,82.3353,82.351,82.2101,82.2805,34900.0
2014-01-29 15:55:00,105.13,105.14,104.99,105.02,66100.0,82.2805,82.2884,82.171,82.1944,66100.0
2014-01-30 09:30:00,105.93,106.54,105.93,106.54,14500.0,82.9067,83.3841,82.9067,83.3841,14500.0
2014-01-30 09:35:00,106.46,106.76,106.46,106.74,12100.0,83.3215,83.5563,83.3215,83.5406,12100.0
2014-01-30 09:40:00,106.71,106.75,106.4,106.4,4300.0,83.5171,83.5484,83.2745,83.2745,4300.0
2014-01-30 09:45:00,106.34,106.34,106.02,106.25,13600.0,83.2275,83.2275,82.9771,83.1571,13600.0
2014-01-30 09:50:00,106.16,106.44,106.16,106.23,6200.0,83.0867,83.3058,83.0867,83.1415,6200.0
2014-01-30 09:55:00,106.25,106.37,106.2,106.32,7900.0,83.1571,83.251,83.118,83.2119,7900.0
2014-01-30 10:00:00,106.24,106.35,106.0,106.27,23000.0,83.1493,83.2354,82.9614,83.1728,23000.0
2014-01-30 10:05:00,106.32,106.38,106.02,106.04,6400.0,83.2119,83.2588,82.9771,82.9927,6400.0
2014-01-30 10:10:00,105.94,106.1,105.94,106.0,5300.0,82.9145,83.0397,82.9145,82.9614,5300.0
2014-01-30 10:15:00,106.05,106.05,105.81,106.04,4600.0,83.0006,83.0006,82.8127,82.9927,4600.0
2014-01-30 10:20:00,106.07,106.19,106.0,106.04,6500.0,83.0162,83.1101,82.9614,82.9927,6500.0
2014-01-30 10:25:00,106.03,106.31,106.01,106.11,12600.0,82.9849,83.2041,82.9693,83.0475,12600.0
2014-01-30 10:30:00,106.24,106.36,106.2,106.2,3800.0,83.1493,83.2432,83.118,83.118,3800.0
2014-01-30 10:35:00,106.25,106.3,106.19,106.22,6200.0,83.1571,83.1962,83.1101,83.1336,6200.0
2014-01-30 10:40:00,106.23,106.32,106.17,106.19,3600.0,83.1415,83.2119,83.0945,83.1101,3600.0
2014-01-30 10:45:00,106.16,106.23,106.05,106.05,5600.0,83.0867,83.1415,83.0006,83.0006,5600.0
2014-01-30 10:50:00,106.09,106.19,106.09,106.12,2700.0,83.0319,83.1101,83.0319,83.0554,2700.0
2014-01-30 10:55:00,106.19,106.22,106.03,106.15,4100.0,83.1101,83.1336,82.9849,83.0788,4100.0
2014-01-30 11:00:00,106.09,106.1,105.96,106.02,7600.0,83.0319,83.0397,82.9301,82.9771,7600.0
2014-01-30 11:05:00,106.0,106.04,105.96,106.01,11500.0,82.9614,82.9927,82.9301,82.9693,11500.0
2014-01-30 11:10:00,106.04,106.18,105.92,106.12,6500.0,82.9927,83.1023,82.8988,83.0554,6500.0
2014-01-30 11:15:00,106.09,106.16,106.09,106.09,16200.0,83.0319,83.0867,83.0319,83.0319,16200.0
2014-01-30 11:20:00,106.09,106.15,106.09,106.12,7300.0,83.0319,83.0788,83.0319,83.0554,7300.0
2014-01-30 11:25:00,106.08,106.09,106.02,106.09,1900.0,83.0241,83.0319,82.9771,83.0319,1900.0
2014-01-30 11:30:00,106.12,106.25,106.12,106.22,12100.0,83.0554,83.1571,83.0554,83.1336,12100.0
2014-01-30 11:35:00,106.2,106.25,106.15,106.25,3400.0,83.118,83.1571,83.0788,83.1571,3400.0
2014-01-30 11:40:00,106.25,106.3,106.2,106.21,13800.0,83.1571,83.1962,83.118,83.1258,13800.0
2014-01-30 11:45:00,106.3,106.36,106.3,106.34,7100.0,83.1962,83.2432,83.1962,83.2275,7100.0
2014-01-30 11:50:00,106.36,106.5,106.32,106.5,15800.0,83.2432,83.3528,83.2119,83.3528,15800.0
2014-01-30 11:55:00,106.5,106.55,106.44,106.45,11400.0,83.3528,83.3919,83.3058,83.3136,11400.0
2014-01-30 12:00:00,106.45,106.49,106.39,106.4,7100.0,83.3136,83.3449,83.2667,83.2745,7100.0
2014-01-30 12:05:00,106.49,106.61,106.49,106.58,8500.0,83.3449,83.4389,83.3449,83.4154,8500.0
2014-01-30 12:10:00,106.6,106.65,106.58,106.63,3900.0,83.431,83.4702,83.4154,83.4545,3900.0
2014-01-30 12:15:00,106.65,106.72,106.59,106.71,22700.0,83.4702,83.525,83.4232,83.5171,22700.0
2014-01-30 12:20:00,106.7,106.9,106.68,106.84,4200.0,83.5093,83.6658,83.4936,83.6189,4200.0
2014-01-30 12:25:00,106.83,106.84,106.68,106.68,2400.0,83.611,83.6189,83.4936,83.4936,2400.0
2014-01-30 12:30:00,106.75,106.85,106.74,106.79,3300.0,83.5484,83.6267,83.5406,83.5797,3300.0
2014-01-30 12:35:00,106.81,106.91,106.81,106.88,5800.0,83.5954,83.6737,83.5954,83.6502,5800.0
2014-01-30 12:40:00,106.95,107.02,106.89,106.99,4400.0,83.705,83.7597,83.658,83.7363,4400.0
2014-01-30 12:45:00,106.98,107.0,106.95,106.95,5100.0,83.7284,83.7441,83.705,83.705,5100.0
2014-01-30 12:50:00,106.94,106.95,106.9,106.95,1700.0,83.6971,83.705,83.6658,83.705,1700.0
2014-01-30 12:55:00,107.0,107.0,106.86,106.89,2400.0,83.7441,83.7441,83.6345,83.658,2400.0
2014-01-30 13:00:00,106.94,106.94,106.84,106.88,3300.0,83.6971,83.6971,83.6189,83.6502,3300.0
2014-01-30 13:05:00,106.91,106.98,106.86,106.94,10000.0,83.6737,83.7284,83.6345,83.6971,10000.0
2014-01-30 13:10:00,106.94,106.95,106.79,106.79,8500.0,83.6971,83.705,83.5797,83.5797,8500.0
2014-01-30 13:15:00,106.76,106.89,106.76,106.89,4200.0,83.5563,83.658,83.5563,83.658,4200.0
2014-01-30 13:20:00,106.84,106.84,106.7,106.74,12200.0,83.6189,83.6189,83.5093,83.5406,12200.0
2014-01-30 13:25:00,106.7,106.7,106.58,106.61,4700.0,83.5093,83.5093,83.4154,83.4389,4700.0
2014-01-30 13:30:00,106.59,106.66,106.58,106.63,2400.0,83.4232,83.478,83.4154,83.4545,2400.0
2014-01-30 13:35:00,106.58,106.58,106.56,106.57,1000.0,83.4154,83.4154,83.3997,83.4076,1000.0
2014-01-30 13:40:00,106.56,106.6,106.54,106.6,12000.0,83.3997,83.431,83.3841,83.431,12000.0
2014-01-30 13:45:00,106.64,106.64,106.55,106.6,14200.0,83.4623,83.4623,83.3919,83.431,14200.0
2014-01-30 13:50:00,106.61,106.62,106.49,106.49,16500.0,83.4389,83.4467,83.3449,83.3449,16500.0
2014-01-30 13:55:00,106.52,106.54,106.38,106.47,4300.0,83.3684,83.3841,83.2588,83.3293,4300.0
2014-01-30 14:00:00,106.41,106.41,106.26,106.26,4200.0,83.2823,83.2823,83.1649,83.1649,4200.0
2014-01-30 14:05:00,106.25,106.3,106.25,106.28,5200.0,83.1571,83.1962,83.1571,83.1806,5200.0
2014-01-30 14:10:00,106.28,106.31,106.22,106.29,6400.0,83.1806,83.2041,83.1336,83.1884,6400.0
2014-01-30 14:15:00,106.28,106.33,106.27,106.33,3100.0,83.1806,83.2197,83.1728,83.2197,3100.0
2014-01-30 14:20:00,106.35,106.43,106.34,106.42,8700.0,83.2354,83.298,83.2275,83.2902,8700.0
2014-01-30 14:25:00,106.4,106.51,106.4,106.5,6100.0,83.2745,83.3606,83.2745,83.3528,6100.0
2014-01-30 14:30:00,106.5,106.57,106.5,106.53,5900.0,83.3528,83.4076,83.3528,83.3762,5900.0
2014-01-30 14:35:00,106.54,106.54,106.49,106.5,4000.0,83.3841,83.3841,83.3449,83.3528,4000.0
2014-01-30 14:40:00,106.51,106.57,106.49,106.55,8900.0,83.3606,83.4076,83.3449,83.3919,8900.0
2014-01-30 14:45:00,106.53,106.53,106.4,106.45,6800.0,83.3762,83.3762,83.2745,83.3136,6800.0
2014-01-30 14:50:00,106.46,106.55,106.46,106.52,4100.0,83.3215,83.3919,83.3215,83.3684,4100.0
2014-01-30 14:55:00,106.5,106.5,106.44,106.49,3400.0,83.3528,83.3528,83.3058,83.3449,3400.0
2014-01-30 15:00:00,106.53,106.63,106.52,106.62,8200.0,83.3762,83.4545,83.3684,83.4467,8200.0
2014-01-30 15:05:00,106.66,106.66,106.57,106.59,7400.0,83.478,83.478,83.4076,83.4232,7400.0
2014-01-30 15:10:00,106.59,106.61,106.54,106.54,17800.0,83.4232,83.4389,83.3841,83.3841,17800.0
2014-01-30 15:15:00,106.6,106.63,106.56,106.57,8900.0,83.431,83.4545,83.3997,83.4076,8900.0
2014-01-30 15:20:00,106.58,106.65,106.56,106.65,4500.0,83.4154,83.4702,83.3997,83.4702,4500.0
2014-01-30 15:25:00,106.69,106.73,106.61,106.69,6500.0,83.5015,83.5328,83.4389,83.5015,6500.0
2014-01-30 15:30:00,106.71,106.75,106.6,106.6,6900.0,83.5171,83.5484,83.431,83.431,6900.0
2014-01-30 15:35:00,106.55,106.64,106.52,106.55,5400.0,83.3919,83.4623,83.3684,83.3919,5400.0
2014-01-30 15:40:00,106.58,106.59,106.47,106.53,7600.0,83.4154,83.4232,83.3293,83.3762,7600.0
2014-01-30 15:45:00,106.55,106.6,106.41,106.43,18300.0,83.3919,83.431,83.2823,83.298,18300.0
2014-01-30 15:50:00,106.42,106.5,106.36,106.47,20700.0,83.2902,83.3528,83.2432,83.3293,20700.0
2014-01-30 15:55:00,106.47,106.51,106.4,106.43,42100.0,83.3293,83.3606,83.2745,83.298,42100.0
2014-01-31 09:30:00,104.45,104.45,104.01,104.22,10600.0,81.7483,81.7483,81.404,81.5683,10600.0
2014-01-31 09:35:00,104.36,104.95,104.36,104.6,15400.0,81.6779,82.1397,81.6779,81.8657,15400.0
2014-01-31 09:40:00,104.63,105.16,104.46,105.01,17200.0,81.8892,82.304,81.7562,82.1866,17200.0
2014-01-31 09:45:00,104.98,104.98,104.48,104.78,22300.0,82.1631,82.1631,81.7718,82.0066,22300.0
2014-01-31 09:50:00,104.78,104.97,104.75,104.97,22200.0,82.0066,82.1553,81.9831,82.1553,22200.0
2014-01-31 09:55:00,104.94,104.94,104.74,104.8,17500.0,82.1318,82.1318,81.9753,82.0223,17500.0
2014-01-31 10:00:00,104.85,104.98,104.85,104.89,10600.0,82.0614,82.1631,82.0614,82.0927,10600.0
2014-01-31 10:05:00,104.88,105.0,104.8,104.96,19300.0,82.0849,82.1788,82.0223,82.1475,19300.0
2014-01-31 10:10:00,104.93,105.06,104.89,104.95,13200.0,82.124,82.2257,82.0927,82.1397,13200.0
2014-01-31 10:15:00,104.95,104.99,104.8,104.92,20200.0,82.1397,82.171,82.0223,82.1162,20200.0
2014-01-31 10:20:00,104.89,104.92,104.7,104.84,16500.0,82.0927,82.1162,81.944,82.0536,16500.0
2014-01-31 10:25:00,104.81,104.85,104.7,104.72,11200.0,82.0301,82.0614,81.944,81.9596,11200.0
2014-01-31 10:30:00,104.69,104.86,104.69,104.75,8200.0,81.9362,82.0692,81.9362,81.9831,8200.0
2014-01-31 10:35:00,104.75,104.9,104.7,104.9,8100.0,81.9831,82.1005,81.944,82.1005,8100.0
2014-01-31 10:40:00,104.84,104.98,104.69,104.81,21000.0,82.0536,82.1631,81.9362,82.0301,21000.0
2014-01-31 10:45:00,104.84,105.28,104.78,105.28,16200.0,82.0536,82.3979,82.0066,82.3979,16200.0
2014-01-31 10:50:00,105.3,105.49,105.17,105.17,10600.0,82.4136,82.5623,82.3118,82.3118,10600.0
2014-01-31 10:55:00,105.16,105.27,105.08,105.14,3600.0,82.304,82.3901,82.2414,82.2884,3600.0
2014-01-31 11:00:00,105.14,105.46,105.03,105.4,19900.0,82.2884,82.5388,82.2023,82.4918,19900.0
2014-01-31 11:05:00,105.46,105.73,105.45,105.73,9400.0,82.5388,82.7501,82.531,82.7501,9400.0
2014-01-31 11:10:00,105.7,105.7,105.4,105.49,30300.0,82.7266,82.7266,82.4918,82.5623,30300.0
2014-01-31 11:15:00,105.52,105.6,105.31,105.37,6700.0,82.5858,82.6484,82.4214,82.4684,6700.0
2014-01-31 11:20:00,105.4,105.48,105.27,105.47,9400.0,82.4918,82.5545,82.3901,82.5466,9400.0
2014-01-31 11:25:00,105.47,105.7,105.45,105.63,6600.0,82.5466,82.7266,82.531,82.6719,6600.0
2014-01-31 11:30:00,105.68,105.72,105.53,105.59,11900.0,82.711,82.7423,82.5936,82.6406,11900.0
2014-01-31 11:35:00,105.55,105.59,105.32,105.48,11300.0,82.6092,82.6406,82.4292,82.5545,11300.0
2014-01-31 11:40:00,105.54,105.58,105.47,105.58,8700.0,82.6014,82.6327,82.5466,82.6327,8700.0
2014-01-31 11:45:00,105.58,105.62,105.39,105.39,11900.0,82.6327,82.664,82.484,82.484,11900.0
2014-01-31 11:50:00,105.38,105.43,105.32,105.38,7900.0,82.4762,82.5153,82.4292,82.4762,7900.0
2014-01-31 11:55:00,105.37,105.54,105.31,105.51,8900.0,82.4684,82.6014,82.4214,82.5779,8900.0
2014-01-31 12:00:00,105.57,105.59,105.47,105.49,9600.0,82.6249,82.6406,82.5466,82.5623,9600.0
2014-01-31 12:05:00,105.51,105.69,105.47,105.66,8700.0,82.5779,82.7188,82.5466,82.6953,8700.0
2014-01-31 12:10:00,105.67,105.67,105.34,105.41,18000.0,82.7032,82.7032,82.4449,82.4997,18000.0
2014-01-31 12:15:00,105.43,105.56,105.38,105.5,16400.0,82.5153,82.6171,82.4762,82.5701,16400.0
2014-01-31 12:20:00,105.47,105.58,105.43,105.5,11900.0,82.5466,82.6327,82.5153,82.5701,11900.0
2014-01-31 12:25:00,105.53,105.63,105.49,105.51,6700.0,82.5936,82.6719,82.5623,82.5779,6700.0
2014-01-31 12:30:00,105.52,105.52,105.23,105.41,10800.0,82.5858,82.5858,82.3588,82.4997,10800.0
2014-01-31 12:35:00,105.38,105.49,105.32,105.44,7900.0,82.4762,82.5623,82.4292,82.5232,7900.0
2014-01-31 12:40:00,105.4,105.47,105.28,105.47,6700.0,82.4918,82.5466,82.3979,82.5466,6700.0
2014-01-31 12:45:00,105.47,105.49,105.4,105.42,7900.0,82.5466,82.5623,82.4918,82.5075,7900.0
2014-01-31 12:50:00,105.43,105.51,105.41,105.51,6700.0,82.5153,82.5779,82.4997,82.5779,6700.0
2014-01-31 12:55:00,105.49,105.57,105.48,105.53,5300.0,82.5623,82.6249,82.5545,82.5936,5300.0
2014-01-31 13:00:00,105.5,105.55,105.4,105.44,18100.0,82.5701,82.6092,82.4918,82.5232,18100.0
2014-01-31 13:05:00,105.45,105.45,105.28,105.4,13600.0,82.531,82.531,82.3979,82.4918,13600.0
2014-01-31 13:10:00,105.41,105.57,105.38,105.57,9600.0,82.4997,82.6249,82.4762,82.6249,9600.0
2014-01-31 13:15:00,105.58,105.6,105.43,105.49,11300.0,82.6327,82.6484,82.5153,82.5623,11300.0
2014-01-31 13:20:00,105.5,105.58,105.49,105.58,7000.0,82.5701,82.6327,82.5623,82.6327,7000.0
2014-01-31 13:25:00,105.57,105.57,105.49,105.5,4700.0,82.6249,82.6249,82.5623,82.5701,4700.0
2014-01-31 13:30:00,105.55,105.68,105.55,105.56,3700.0,82.6092,82.711,82.6092,82.6171,3700.0
2014-01-31 13:35:00,105.62,105.69,105.61,105.69,2000.0,82.664,82.7188,82.6562,82.7188,2000.0
2014-01-31 13:40:00,105.7,105.77,105.69,105.69,7400.0,82.7266,82.7814,82.7188,82.7188,7400.0
2014-01-31 13:45:00,105.72,105.95,105.72,105.83,11500.0,82.7423,82.9223,82.7423,82.8284,11500.0
2014-01-31 13:50:00,105.87,106.04,105.86,105.91,11600.0,82.8597,82.9927,82.8519,82.891,11600.0
2014-01-31 13:55:00,105.9,106.02,105.84,106.02,5400.0,82.8832,82.9771,82.8362,82.9771,5400.0
2014-01-31 14:00:00,106.0,106.3,105.98,106.27,10700.0,82.9614,83.1962,82.9458,83.1728,10700.0
2014-01-31 14:05:00,106.25,106.3,106.17,106.26,15900.0,83.1571,83.1962,83.0945,83.1649,15900.0
2014-01-31 14:10:00,106.28,106.3,106.13,106.19,15800.0,83.1806,83.1962,83.0632,83.1101,15800.0
2014-01-31 14:15:00,106.21,106.33,106.18,106.3,12400.0,83.1258,83.2197,83.1023,83.1962,12400.0
2014-01-31 14:20:00,106.34,106.37,106.3,106.35,5400.0,83.2275,83.251,83.1962,83.2354,5400.0
2014-01-31 14:25:00,106.35,106.47,106.3,106.42,11500.0,83.2354,83.3293,83.1962,83.2902,11500.0
2014-01-31 14:30:00,106.41,106.53,106.4,106.5,14800.0,83.2823,83.3762,83.2745,83.3528,14800.0
2014-01-31 14:35:00,106.48,106.73,106.47,106.69,16300.0,83.3371,83.5328,83.3293,83.5015,16300.0
2014-01-31 14:40:00,106.69,106.71,106.62,106.69,9800.0,83.5015,83.5171,83.4467,83.5015,9800.0
2014-01-31 14:45:00,106.71,106.76,106.64,106.76,10100.0,83.5171,83.5563,83.4623,83.5563,10100.0
2014-01-31 14:50:00,106.75,106.75,106.46,106.46,13100.0,83.5484,83.5484,83.3215,83.3215,13100.0
2014-01-31 14:55:00,106.45,106.55,106.45,106.49,10100.0,83.3136,83.3919,83.3136,83.3449,10100.0
2014-01-31 15:00:00,106.46,106.46,106.23,106.31,12200.0,83.3215,83.3215,83.1415,83.2041,12200.0
2014-01-31 15:05:00,106.29,106.29,105.99,105.99,10700.0,83.1884,83.1884,82.9536,82.9536,10700.0
2014-01-31 15:10:00,106.0,106.04,105.95,106.01,16500.0,82.9614,82.9927,82.9223,82.9693,16500.0
2014-01-31 15:15:00,106.0,106.15,105.99,105.99,28300.0,82.9614,83.0788,82.9536,82.9536,28300.0
2014-01-31 15:20:00,106.02,106.02,105.92,106.01,8400.0,82.9771,82.9771,82.8988,82.9693,8400.0
2014-01-31 15:25:00,106.03,106.07,105.96,105.99,16200.0,82.9849,83.0162,82.9301,82.9536,16200.0
2014-01-31 15:30:00,105.99,106.14,105.99,106.11,25400.0,82.9536,83.071,82.9536,83.0475,25400.0
2014-01-31 15:35:00,106.08,106.12,106.02,106.03,37900.0,83.0241,83.0554,82.9771,82.9849,37900.0
2014-01-31 15:40:00,105.99,106.1,105.99,106.05,30300.0,82.9536,83.0397,82.9536,83.0006,30300.0
2014-01-31 15:45:00,106.03,106.04,105.79,105.88,38700.0,82.9849,82.9927,82.7971,82.8675,38700.0
2014-01-31 15:50:00,105.89,105.9,105.76,105.86,58600.0,82.8753,82.8832,82.7736,82.8519,58600.0
2014-01-31 15:55:00,105.84,105.84,105.53,105.64,120100.0,82.8362,82.8362,82.5936,82.6797,120100.0
2014-02-03 09:30:00,105.65,105.97,105.0,105.01,33000.0,82.6875,82.938,82.1788,82.1866,33000.0
2014-02-03 09:35:00,105.01,105.84,105.01,105.55,11300.0,82.1866,82.8362,82.1866,82.6092,11300.0
2014-02-03 09:40:00,105.46,105.79,105.42,105.55,18600.0,82.5388,82.7971,82.5075,82.6092,18600.0
2014-02-03 09:45:00,105.47,105.55,105.04,105.04,9300.0,82.5466,82.6092,82.2101,82.2101,9300.0
2014-02-03 09:50:00,105.04,105.8,105.04,105.76,14300.0,82.2101,82.8049,82.2101,82.7736,14300.0
2014-02-03 09:55:00,105.76,105.76,105.56,105.56,9600.0,82.7736,82.7736,82.6171,82.6171,9600.0
2014-02-03 10:00:00,105.57,105.59,104.99,105.2,29400.0,82.6249,82.6406,82.171,82.3353,29400.0
2014-02-03 10:05:00,105.17,105.33,105.13,105.18,12300.0,82.3118,82.4371,82.2805,82.3197,12300.0
2014-02-03 10:10:00,105.12,105.14,104.64,104.75,17000.0,82.2727,82.2884,81.897,81.9831,17000.0
2014-02-03 10:15:00,104.74,104.83,104.31,104.31,14800.0,81.9753,82.0457,81.6388,81.6388,14800.0
2014-02-03 10:20:00,104.3,104.49,104.28,104.29,16200.0,81.6309,81.7796,81.6153,81.6231,16200.0
2014-02-03 10:25:00,104.26,104.41,104.2,104.34,14800.0,81.5996,81.717,81.5527,81.6622,14800.0
2014-02-03 10:30:00,104.36,104.4,104.05,104.14,20700.0,81.6779,81.7092,81.4353,81.5057,20700.0
2014-02-03 10:35:00,104.14,104.51,104.11,104.51,6900.0,81.5057,81.7953,81.4822,81.7953,6900.0
2014-02-03 10:40:00,104.46,104.46,104.3,104.34,11100.0,81.7562,81.7562,81.6309,81.6622,11100.0
2014-02-03 10:45:00,104.41,104.46,104.16,104.16,8300.0,81.717,81.7562,81.5214,81.5214,8300.0
2014-02-03 10:50:00,104.16,104.26,103.83,103.83,12200.0,81.5214,81.5996,81.2631,81.2631,12200.0
2014-02-03 10:55:00,103.86,103.91,103.73,103.82,16000.0,81.2866,81.3257,81.1848,81.2553,16000.0
2014-02-03 11:00:00,103.74,103.84,103.59,103.64,21200.0,81.1926,81.2709,81.0752,81.1144,21200.0
2014-02-03 11:05:00,103.59,103.59,103.34,103.37,11900.0,81.0752,81.0752,80.8796,80.9031,11900.0
2014-02-03 11:10:00,103.39,103.48,103.12,103.15,15900.0,80.9187,80.9891,80.7074,80.7309,15900.0
2014-02-03 11:15:00,103.19,103.49,103.1,103.45,32200.0,80.7622,80.997,80.6917,80.9657,32200.0
2014-02-03 11:20:00,103.43,103.61,103.4,103.5,20600.0,80.95,81.0909,80.9265,81.0048,20600.0
2014-02-03 11:25:00,103.48,103.62,103.46,103.46,13400.0,80.9891,81.0987,80.9735,80.9735,13400.0
2014-02-03 11:30:00,103.46,103.71,103.39,103.68,18600.0,80.9735,81.1692,80.9187,81.1457,18600.0
2014-02-03 11:35:00,103.66,103.69,103.54,103.54,18100.0,81.13,81.1535,81.0361,81.0361,18100.0
2014-02-03 11:40:00,103.51,103.6,103.4,103.4,7000.0,81.0126,81.0831,80.9265,80.9265,7000.0
2014-02-03 11:45:00,103.37,103.4,103.15,103.25,9500.0,80.9031,80.9265,80.7309,80.8091,9500.0
2014-02-03 11:50:00,103.31,103.39,103.2,103.29,6300.0,80.8561,80.9187,80.77,80.8404,6300.0
2014-02-03 11:55:00,103.29,103.31,102.88,102.96,15400.0,80.8404,80.8561,80.5196,80.5822,15400.0
2014-02-03 12:00:00,102.96,102.99,102.72,102.75,9400.0,80.5822,80.6056,80.3943,80.4178,9400.0
2014-02-03 12:05:00,102.74,102.93,102.72,102.91,32300.0,80.41,80.5587,80.3943,80.543,32300.0
2014-02-03 12:10:00,102.88,103.07,102.85,103.06,32000.0,80.5196,80.6683,80.4961,80.6604,32000.0
2014-02-03 12:15:00,103.04,103.09,102.97,103.02,32100.0,80.6448,80.6839,80.59,80.6291,32100.0
2014-02-03 12:20:00,103.06,103.22,102.85,103.14,9600.0,80.6604,80.7857,80.4961,80.723,9600.0
2014-02-03 12:25:00,103.17,103.19,103.08,103.16,4700.0,80.7465,80.7622,80.6761,80.7387,4700.0
2014-02-03 12:30:00,103.13,103.39,103.08,103.32,8800.0,80.7152,80.9187,80.6761,80.8639,8800.0
2014-02-03 12:35:00,103.31,103.31,103.09,103.12,6400.0,80.8561,80.8561,80.6839,80.7074,6400.0
2014-02-03 12:40:00,103.13,103.41,103.12,103.41,16500.0,80.7152,80.9344,80.7074,80.9344,16500.0
2014-02-03 12:45:00,103.41,103.41,103.15,103.17,16800.0,80.9344,80.9344,80.7309,80.7465,16800.0
2014-02-03 12:50:00,103.14,103.26,103.1,103.26,11400.0,80.723,80.817,80.6917,80.817,11400.0
2014-02-03 12:55:00,103.26,103.26,102.94,102.94,10800.0,80.817,80.817,80.5665,80.5665,10800.0
2014-02-03 13:00:00,102.97,103.05,102.86,102.86,11600.0,80.59,80.6526,80.5039,80.5039,11600.0
2014-02-03 13:05:00,102.88,102.93,102.74,102.87,7300.0,80.5196,80.5587,80.41,80.5117,7300.0
2014-02-03 13:10:00,102.9,103.08,102.88,103.02,12000.0,80.5352,80.6761,80.5196,80.6291,12000.0
2014-02-03 13:15:00,102.98,103.09,102.91,102.93,14200.0,80.5978,80.6839,80.543,80.5587,14200.0
2014-02-03 13:20:00,102.89,102.95,102.74,102.77,9600.0,80.5274,80.5743,80.41,80.4335,9600.0
2014-02-03 13:25:00,102.73,102.73,102.45,102.52,14800.0,80.4022,80.4022,80.183,80.2378,14800.0
2014-02-03 13:30:00,102.52,102.7,102.41,102.59,21600.0,80.2378,80.3787,80.1517,80.2926,21600.0
2014-02-03 13:35:00,102.58,102.58,102.36,102.4,9000.0,80.2848,80.2848,80.1126,80.1439,9000.0
2014-02-03 13:40:00,102.38,102.5,102.19,102.47,15100.0,80.1282,80.2221,79.9795,80.1987,15100.0
2014-02-03 13:45:00,102.45,102.45,102.18,102.29,14700.0,80.183,80.183,79.9717,80.0578,14700.0
2014-02-03 13:50:00,102.33,102.4,102.07,102.37,10500.0,80.0891,80.1439,79.8856,80.1204,10500.0
2014-02-03 13:55:00,102.34,102.44,102.26,102.27,9200.0,80.0969,80.1752,80.0343,80.0421,9200.0
2014-02-03 14:00:00,102.26,102.36,102.15,102.26,10500.0,80.0343,80.1126,79.9482,80.0343,10500.0
2014-02-03 14:05:00,102.24,102.31,102.12,102.17,18200.0,80.0187,80.0734,79.9247,79.9639,18200.0
2014-02-03 14:10:00,102.18,102.28,102.07,102.28,29500.0,79.9717,80.05,79.8856,80.05,29500.0
2014-02-03 14:15:00,102.28,102.52,102.22,102.52,53600.0,80.05,80.2378,80.003,80.2378,53600.0
2014-02-03 14:20:00,102.49,102.5,102.32,102.35,18000.0,80.2143,80.2221,80.0813,80.1047,18000.0
2014-02-03 14:25:00,102.33,102.35,102.09,102.31,28200.0,80.0891,80.1047,79.9013,80.0734,28200.0
2014-02-03 14:30:00,102.32,102.36,102.12,102.13,14300.0,80.0813,80.1126,79.9247,79.9326,14300.0
2014-02-03 14:35:00,102.14,102.22,102.05,102.15,10900.0,79.9404,80.003,79.87,79.9482,10900.0
2014-02-03 14:40:00,102.19,102.3,102.05,102.13,23100.0,79.9795,80.0656,79.87,79.9326,23100.0
2014-02-03 14:45:00,102.12,102.22,101.94,102.12,38800.0,79.9247,80.003,79.7839,79.9247,38800.0
2014-02-03 14:50:00,102.15,102.18,101.81,101.86,15800.0,79.9482,79.9717,79.6821,79.7212,15800.0
2014-02-03 14:55:00,101.82,101.92,101.6,101.6,32000.0,79.6899,79.7682,79.5178,79.5178,32000.0
2014-02-03 15:00:00,101.61,101.81,101.53,101.75,19000.0,79.5256,79.6821,79.463,79.6352,19000.0
2014-02-03 15:05:00,101.75,101.84,101.69,101.83,13600.0,79.6352,79.7056,79.5882,79.6978,13600.0
2014-02-03 15:10:00,101.83,101.94,101.64,101.94,16800.0,79.6978,79.7839,79.5491,79.7839,16800.0
2014-02-03 15:15:00,101.95,101.99,101.8,101.8,19200.0,79.7917,79.823,79.6743,79.6743,19200.0
2014-02-03 15:20:00,101.85,101.92,101.71,101.75,31500.0,79.7134,79.7682,79.6039,79.6352,31500.0
2014-02-03 15:25:00,101.72,102.03,101.68,102.02,24200.0,79.6117,79.8543,79.5804,79.8465,24200.0
2014-02-03 15:30:00,102.02,102.11,101.87,101.95,31000.0,79.8465,79.9169,79.7291,79.7917,31000.0
2014-02-03 15:35:00,101.9,101.99,101.85,101.93,21900.0,79.7526,79.823,79.7134,79.776,21900.0
2014-02-03 15:40:00,101.93,101.96,101.79,101.79,40000.0,79.776,79.7995,79.6665,79.6665,40000.0
2014-02-03 15:45:00,101.79,101.8,101.31,101.35,45000.0,79.6665,79.6743,79.2908,79.3221,45000.0
2014-02-03 15:50:00,101.33,101.46,101.29,101.45,75200.0,79.3064,79.4082,79.2751,79.4004,75200.0
2014-02-03 15:55:00,101.44,101.6,101.37,101.5,102500.0,79.3925,79.5178,79.3377,79.4395,102500.0
2014-02-04 09:30:00,104.51,104.51,101.76,102.71,28100.0,81.7953,81.7953,79.643,80.3865,28100.0
2014-02-04 09:35:00,102.8,102.91,102.23,102.25,21900.0,80.4569,80.543,80.0108,80.0265,21900.0
2014-02-04 09:40:00,102.23,102.4,101.64,101.65,8800.0,80.0108,80.1439,79.5491,79.5569,8800.0
2014-02-04 09:45:00,101.76,102.46,101.72,102.24,22100.0,79.643,80.1908,79.6117,80.0187,22100.0
2014-02-04 09:50:00,102.25,102.47,102.08,102.35,19700.0,80.0265,80.1987,79.8934,80.1047,19700.0
2014-02-04 09:55:00,102.35,102.71,102.27,102.36,17000.0,80.1047,80.3865,80.0421,80.1126,17000.0
2014-02-04 10:00:00,102.44,102.6,102.32,102.35,8200.0,80.1752,80.3004,80.0813,80.1047,8200.0
2014-02-04 10:05:00,102.28,102.56,102.17,102.4,9500.0,80.05,80.2691,79.9639,80.1439,9500.0
2014-02-04 10:10:00,102.44,102.6,102.26,102.37,8500.0,80.1752,80.3004,80.0343,80.1204,8500.0
2014-02-04 10:15:00,102.38,102.48,102.17,102.46,8100.0,80.1282,80.2065,79.9639,80.1908,8100.0
2014-02-04 10:20:00,102.41,102.47,102.09,102.22,23900.0,80.1517,80.1987,79.9013,80.003,23900.0
2014-02-04 10:25:00,102.19,102.44,102.08,102.37,11400.0,79.9795,80.1752,79.8934,80.1204,11400.0
2014-02-04 10:30:00,102.4,102.67,102.33,102.64,21600.0,80.1439,80.3552,80.0891,80.3317,21600.0
2014-02-04 10:35:00,102.69,102.85,102.64,102.81,14800.0,80.3709,80.4961,80.3317,80.4648,14800.0
2014-02-04 10:40:00,102.72,102.97,102.63,102.67,15100.0,80.3943,80.59,80.3239,80.3552,15100.0
2014-02-04 10:45:00,102.71,102.71,102.32,102.41,6800.0,80.3865,80.3865,80.0813,80.1517,6800.0
2014-02-04 10:50:00,102.48,102.6,102.37,102.6,8100.0,80.2065,80.3004,80.1204,80.3004,8100.0
2014-02-04 10:55:00,102.53,102.63,102.26,102.46,18200.0,80.2456,80.3239,80.0343,80.1908,18200.0
2014-02-04 11:00:00,102.39,102.87,102.36,102.68,10700.0,80.1361,80.5117,80.1126,80.363,10700.0
2014-02-04 11:05:00,102.59,102.86,102.58,102.81,7300.0,80.2926,80.5039,80.2848,80.4648,7300.0
2014-02-04 11:10:00,102.75,102.82,102.61,102.78,10500.0,80.4178,80.4726,80.3082,80.4413,10500.0
2014-02-04 11:15:00,102.72,102.83,102.63,102.73,8100.0,80.3943,80.4804,80.3239,80.4022,8100.0
2014-02-04 11:20:00,102.69,102.82,102.67,102.73,10100.0,80.3709,80.4726,80.3552,80.4022,10100.0
2014-02-04 11:25:00,102.73,102.84,102.66,102.8,10000.0,80.4022,80.4883,80.3474,80.4569,10000.0
2014-02-04 11:30:00,102.76,102.95,102.65,102.89,7800.0,80.4256,80.5743,80.3395,80.5274,7800.0
2014-02-04 11:35:00,102.92,103.02,102.87,102.98,10500.0,80.5509,80.6291,80.5117,80.5978,10500.0
2014-02-04 11:40:00,103.0,103.14,102.89,103.14,13600.0,80.6135,80.723,80.5274,80.723,13600.0
2014-02-04 11:45:00,103.11,103.25,103.02,103.13,7800.0,80.6996,80.8091,80.6291,80.7152,7800.0
2014-02-04 11:50:00,103.12,103.15,103.03,103.1,7700.0,80.7074,80.7309,80.637,80.6917,7700.0
2014-02-04 11:55:00,103.07,103.31,103.06,103.31,7800.0,80.6683,80.8561,80.6604,80.8561,7800.0
2014-02-04 12:00:00,103.26,103.38,103.26,103.34,11300.0,80.817,80.9109,80.817,80.8796,11300.0
2014-02-04 12:05:00,103.35,103.35,103.15,103.17,5200.0,80.8874,80.8874,80.7309,80.7465,5200.0
2014-02-04 12:10:00,103.12,103.27,103.11,103.24,11000.0,80.7074,80.8248,80.6996,80.8013,11000.0
2014-02-04 12:15:00,103.18,103.32,103.17,103.23,9100.0,80.7544,80.8639,80.7465,80.7935,9100.0
2014-02-04 12:20:00,103.19,103.33,103.19,103.31,7100.0,80.7622,80.8718,80.7622,80.8561,7100.0
2014-02-04 12:25:00,103.31,103.49,103.31,103.32,7100.0,80.8561,80.997,80.8561,80.8639,7100.0
2014-02-04 12:30:00,103.32,103.39,103.23,103.27,11600.0,80.8639,80.9187,80.7935,80.8248,11600.0
2014-02-04 12:35:00,103.28,103.31,103.17,103.29,4400.0,80.8326,80.8561,80.7465,80.8404,4400.0
2014-02-04 12:40:00,103.26,103.29,103.11,103.19,11700.0,80.817,80.8404,80.6996,80.7622,11700.0
2014-02-04 12:45:00,103.15,103.19,103.05,103.14,4000.0,80.7309,80.7622,80.6526,80.723,4000.0
2014-02-04 12:50:00,103.15,103.25,103.07,103.25,28900.0,80.7309,80.8091,80.6683,80.8091,28900.0
2014-02-04 12:55:00,103.26,103.44,103.26,103.32,9000.0,80.817,80.9578,80.817,80.8639,9000.0
2014-02-04 13:00:00,103.37,103.39,103.23,103.33,5800.0,80.9031,80.9187,80.7935,80.8718,5800.0
2014-02-04 13:05:00,103.33,103.43,103.28,103.28,8500.0,80.8718,80.95,80.8326,80.8326,8500.0
2014-02-04 13:10:00,103.28,103.28,103.02,103.02,8300.0,80.8326,80.8326,80.6291,80.6291,8300.0
2014-02-04 13:15:00,103.04,103.14,102.98,102.98,6900.0,80.6448,80.723,80.5978,80.5978,6900.0
2014-02-04 13:20:00,102.95,102.99,102.8,102.94,14800.0,80.5743,80.6056,80.4569,80.5665,14800.0
2014-02-04 13:25:00,102.93,103.19,102.86,103.19,6400.0,80.5587,80.7622,80.5039,80.7622,6400.0
2014-02-04 13:30:00,103.2,103.49,103.2,103.49,10700.0,80.77,80.997,80.77,80.997,10700.0
2014-02-04 13:35:00,103.48,103.48,103.22,103.41,16800.0,80.9891,80.9891,80.7857,80.9344,16800.0
2014-02-04 13:40:00,103.37,103.45,103.33,103.34,7300.0,80.9031,80.9657,80.8718,80.8796,7300.0
2014-02-04 13:45:00,103.32,103.34,103.28,103.3,6100.0,80.8639,80.8796,80.8326,80.8483,6100.0
2014-02-04 13:50:00,103.33,103.41,103.11,103.2,8500.0,80.8718,80.9344,80.6996,80.77,8500.0
2014-02-04 13:55:00,103.15,103.19,103.0,103.1,9300.0,80.7309,80.7622,80.6135,80.6917,9300.0
2014-02-04 14:00:00,103.07,103.1,102.89,103.06,10400.0,80.6683,80.6917,80.5274,80.6604,10400.0
2014-02-04 14:05:00,103.06,103.18,103.05,103.17,10000.0,80.6604,80.7544,80.6526,80.7465,10000.0
2014-02-04 14:10:00,103.17,103.23,103.12,103.16,18100.0,80.7465,80.7935,80.7074,80.7387,18100.0
2014-02-04 14:15:00,103.15,103.23,103.11,103.18,6500.0,80.7309,80.7935,80.6996,80.7544,6500.0
2014-02-04 14:20:00,103.18,103.4,103.13,103.34,8000.0,80.7544,80.9265,80.7152,80.8796,8000.0
2014-02-04 14:25:00,103.34,103.39,103.29,103.31,14000.0,80.8796,80.9187,80.8404,80.8561,14000.0
2014-02-04 14:30:00,103.32,103.41,103.22,103.33,10800.0,80.8639,80.9344,80.7857,80.8718,10800.0
2014-02-04 14:35:00,103.32,103.38,103.26,103.29,9000.0,80.8639,80.9109,80.817,80.8404,9000.0
2014-02-04 14:40:00,103.3,103.56,103.3,103.51,11900.0,80.8483,81.0518,80.8483,81.0126,11900.0
2014-02-04 14:45:00,103.52,103.58,103.42,103.43,13000.0,81.0205,81.0674,80.9422,80.95,13000.0
2014-02-04 14:50:00,103.48,103.52,103.38,103.5,9600.0,80.9891,81.0205,80.9109,81.0048,9600.0
2014-02-04 14:55:00,103.5,103.54,103.4,103.48,12500.0,81.0048,81.0361,80.9265,80.9891,12500.0
2014-02-04 15:00:00,103.44,103.61,103.44,103.47,18600.0,80.9578,81.0909,80.9578,80.9813,18600.0
2014-02-04 15:05:00,103.49,103.6,103.46,103.6,18500.0,80.997,81.0831,80.9735,81.0831,18500.0
2014-02-04 15:10:00,103.59,103.59,103.49,103.51,13800.0,81.0752,81.0752,80.997,81.0126,13800.0
2014-02-04 15:15:00,103.5,103.5,103.37,103.48,18600.0,81.0048,81.0048,80.9031,80.9891,18600.0
2014-02-04 15:20:00,103.48,103.54,103.33,103.33,17300.0,80.9891,81.0361,80.8718,80.8718,17300.0
2014-02-04 15:25:00,103.36,103.4,102.96,103.01,16800.0,80.8952,80.9265,80.5822,80.6213,16800.0
2014-02-04 15:30:00,103.0,103.26,102.92,103.26,25100.0,80.6135,80.817,80.5509,80.817,25100.0
2014-02-04 15:35:00,103.25,103.49,103.22,103.48,33700.0,80.8091,80.997,80.7857,80.9891,33700.0
2014-02-04 15:40:00,103.48,103.63,103.41,103.51,40100.0,80.9891,81.1065,80.9344,81.0126,40100.0
2014-02-04 15:45:00,103.52,103.66,103.49,103.5,40600.0,81.0205,81.13,80.997,81.0048,40600.0
2014-02-04 15:50:00,103.49,103.68,103.44,103.66,46300.0,80.997,81.1457,80.9578,81.13,46300.0
2014-02-04 15:55:00,103.66,103.67,103.44,103.53,64300.0,81.13,81.1379,80.9578,81.0283,64300.0
2014-02-05 09:30:00,106.32,108.8,105.59,106.25,50000.0,83.2119,85.1529,82.6406,83.1571,50000.0
2014-02-05 09:35:00,106.49,107.56,106.27,106.77,55100.0,83.3449,84.1824,83.1728,83.5641,55100.0
2014-02-05 09:40:00,107.0,107.0,104.91,105.03,59900.0,83.7441,83.7441,82.1083,82.2023,59900.0
2014-02-05 09:45:00,104.99,105.77,104.54,105.45,30800.0,82.171,82.7814,81.8188,82.531,30800.0
2014-02-05 09:50:00,105.44,106.38,105.44,106.23,26700.0,82.5232,83.2588,82.5232,83.1415,26700.0
2014-02-05 09:55:00,106.21,106.52,105.52,106.44,53000.0,83.1258,83.3684,82.5858,83.3058,53000.0
2014-02-05 10:00:00,106.4,106.66,105.83,106.5,42200.0,83.2745,83.478,82.8284,83.3528,42200.0
2014-02-05 10:05:00,106.42,106.49,105.25,105.33,47900.0,83.2902,83.3449,82.3744,82.4371,47900.0
2014-02-05 10:10:00,105.27,105.51,105.0,105.09,51800.0,82.3901,82.5779,82.1788,82.2492,51800.0
2014-02-05 10:15:00,105.02,105.23,104.7,105.0,47100.0,82.1944,82.3588,81.944,82.1788,47100.0
2014-02-05 10:20:00,105.01,105.13,103.63,103.7,25000.0,82.1866,82.2805,81.1065,81.1613,25000.0
2014-02-05 10:25:00,103.63,104.28,103.58,104.01,18800.0,81.1065,81.6153,81.0674,81.404,18800.0
2014-02-05 10:30:00,104.11,104.52,104.06,104.35,42500.0,81.4822,81.8031,81.4431,81.6701,42500.0
2014-02-05 10:35:00,104.39,104.45,103.86,104.09,32500.0,81.7014,81.7483,81.2866,81.4666,32500.0
2014-02-05 10:40:00,104.25,105.09,104.09,104.2,37500.0,81.5918,82.2492,81.4666,81.5527,37500.0
2014-02-05 10:45:00,104.1,104.4,103.97,104.11,18800.0,81.4744,81.7092,81.3727,81.4822,18800.0
2014-02-05 10:50:00,104.11,104.22,103.89,104.06,13400.0,81.4822,81.5683,81.31,81.4431,13400.0
2014-02-05 10:55:00,104.04,104.1,103.82,103.97,12900.0,81.4274,81.4744,81.2553,81.3727,12900.0
2014-02-05 11:00:00,103.87,103.98,103.74,103.87,26000.0,81.2944,81.3805,81.1926,81.2944,26000.0
2014-02-05 11:05:00,103.84,103.87,103.64,103.64,23000.0,81.2709,81.2944,81.1144,81.1144,23000.0
2014-02-05 11:10:00,103.69,104.0,103.66,103.88,39400.0,81.1535,81.3961,81.13,81.3022,39400.0
2014-02-05 11:15:00,103.88,103.95,103.73,103.74,16200.0,81.3022,81.357,81.1848,81.1926,16200.0
2014-02-05 11:20:00,103.79,103.85,103.33,103.35,20300.0,81.2318,81.2787,80.8718,80.8874,20300.0
2014-02-05 11:25:00,103.33,103.81,103.14,103.75,15100.0,80.8718,81.2474,80.723,81.2005,15100.0
2014-02-05 11:30:00,103.79,104.01,103.71,103.93,15700.0,81.2318,81.404,81.1692,81.3413,15700.0
2014-02-05 11:35:00,103.95,103.98,103.12,103.58,27300.0,81.357,81.3805,80.7074,81.0674,27300.0
2014-02-05 11:40:00,103.63,103.73,103.37,103.38,11500.0,81.1065,81.1848,80.9031,80.9109,11500.0
2014-02-05 11:45:00,103.46,103.75,103.38,103.59,14000.0,80.9735,81.2005,80.9109,81.0752,14000.0
2014-02-05 11:50:00,103.59,103.67,103.57,103.65,31900.0,81.0752,81.1379,81.0596,81.1222,31900.0
2014-02-05 11:55:00,103.68,103.77,103.57,103.65,17300.0,81.1457,81.2161,81.0596,81.1222,17300.0
2014-02-05 12:00:00,103.68,103.87,103.65,103.83,19100.0,81.1457,81.2944,81.1222,81.2631,19100.0
2014-02-05 12:05:00,103.9,103.99,103.42,103.42,12400.0,81.3179,81.3883,80.9422,80.9422,12400.0
2014-02-05 12:10:00,103.42,103.54,103.35,103.53,20500.0,80.9422,81.0361,80.8874,81.0283,20500.0
2014-02-05 12:15:00,103.53,103.64,103.23,103.64,8300.0,81.0283,81.1144,80.7935,81.1144,8300.0
2014-02-05 12:20:00,103.71,103.86,103.61,103.73,16200.0,81.1692,81.2866,81.0909,81.1848,16200.0
2014-02-05 12:25:00,103.71,103.71,103.46,103.5,6300.0,81.1692,81.1692,80.9735,81.0048,6300.0
2014-02-05 12:30:00,103.5,103.67,103.46,103.5,17000.0,81.0048,81.1379,80.9735,81.0048,17000.0
2014-02-05 12:35:00,103.48,103.65,103.48,103.57,15200.0,80.9891,81.1222,80.9891,81.0596,15200.0
2014-02-05 12:40:00,103.53,103.67,103.45,103.52,13600.0,81.0283,81.1379,80.9657,81.0205,13600.0
2014-02-05 12:45:00,103.46,103.48,103.28,103.28,8600.0,80.9735,80.9891,80.8326,80.8326,8600.0
2014-02-05 12:50:00,103.31,103.44,103.28,103.36,46000.0,80.8561,80.9578,80.8326,80.8952,46000.0
2014-02-05 12:55:00,103.29,103.3,103.15,103.27,13400.0,80.8404,80.8483,80.7309,80.8248,13400.0
2014-02-05 13:00:00,103.27,103.6,103.27,103.54,9100.0,80.8248,81.0831,80.8248,81.0361,9100.0
2014-02-05 13:05:00,103.55,103.58,103.46,103.53,8000.0,81.0439,81.0674,80.9735,81.0283,8000.0
2014-02-05 13:10:00,103.54,103.58,103.37,103.56,27900.0,81.0361,81.0674,80.9031,81.0518,27900.0
2014-02-05 13:15:00,103.55,103.82,103.53,103.54,36400.0,81.0439,81.2553,81.0283,81.0361,36400.0
2014-02-05 13:20:00,103.6,103.61,103.36,103.36,11400.0,81.0831,81.0909,80.8952,80.8952,11400.0
2014-02-05 13:25:00,103.38,103.4,103.07,103.26,10200.0,80.9109,80.9265,80.6683,80.817,10200.0
2014-02-05 13:30:00,103.28,103.44,103.28,103.41,7300.0,80.8326,80.9578,80.8326,80.9344,7300.0
2014-02-05 13:35:00,103.43,103.45,103.34,103.42,8500.0,80.95,80.9657,80.8796,80.9422,8500.0
2014-02-05 13:40:00,103.42,103.56,103.31,103.36,22600.0,80.9422,81.0518,80.8561,80.8952,22600.0
2014-02-05 13:45:00,103.38,103.56,103.35,103.44,13900.0,80.9109,81.0518,80.8874,80.9578,13900.0
2014-02-05 13:50:00,103.39,103.44,103.33,103.33,19500.0,80.9187,80.9578,80.8718,80.8718,19500.0
2014-02-05 13:55:00,103.34,103.51,103.34,103.46,16400.0,80.8796,81.0126,80.8796,80.9735,16400.0
2014-02-05 14:00:00,103.5,103.56,103.33,103.36,12800.0,81.0048,81.0518,80.8718,80.8952,12800.0
2014-02-05 14:05:00,103.36,103.39,103.22,103.31,17800.0,80.8952,80.9187,80.7857,80.8561,17800.0
2014-02-05 14:10:00,103.31,103.5,103.22,103.5,13800.0,80.8561,81.0048,80.7857,81.0048,13800.0
2014-02-05 14:15:00,103.44,103.66,103.42,103.53,26400.0,80.9578,81.13,80.9422,81.0283,26400.0
2014-02-05 14:20:00,103.58,103.83,103.54,103.7,14000.0,81.0674,81.2631,81.0361,81.1613,14000.0
2014-02-05 14:25:00,103.65,103.89,103.64,103.84,23800.0,81.1222,81.31,81.1144,81.2709,23800.0
2014-02-05 14:30:00,103.87,103.99,103.7,103.72,26700.0,81.2944,81.3883,81.1613,81.177,26700.0
2014-02-05 14:35:00,103.73,103.89,103.52,103.66,22300.0,81.1848,81.31,81.0205,81.13,22300.0
2014-02-05 14:40:00,103.66,103.7,103.53,103.65,11900.0,81.13,81.1613,81.0283,81.1222,11900.0
2014-02-05 14:45:00,103.65,103.79,103.6,103.64,18100.0,81.1222,81.2318,81.0831,81.1144,18100.0
2014-02-05 14:50:00,103.66,103.76,103.63,103.72,23700.0,81.13,81.2083,81.1065,81.177,23700.0
2014-02-05 14:55:00,103.68,103.78,103.58,103.7,23100.0,81.1457,81.2239,81.0674,81.1613,23100.0
2014-02-05 15:00:00,103.74,103.74,103.58,103.6,24400.0,81.1926,81.1926,81.0674,81.0831,24400.0
2014-02-05 15:05:00,103.58,103.76,103.53,103.59,17900.0,81.0674,81.2083,81.0283,81.0752,17900.0
2014-02-05 15:10:00,103.65,103.69,103.52,103.59,19700.0,81.1222,81.1535,81.0205,81.0752,19700.0
2014-02-05 15:15:00,103.61,103.63,103.5,103.6,12800.0,81.0909,81.1065,81.0048,81.0831,12800.0
2014-02-05 15:20:00,103.59,103.65,103.55,103.6,25600.0,81.0752,81.1222,81.0439,81.0831,25600.0
2014-02-05 15:25:00,103.59,103.7,103.59,103.63,21100.0,81.0752,81.1613,81.0752,81.1065,21100.0
2014-02-05 15:30:00,103.61,103.71,103.56,103.71,33400.0,81.0909,81.1692,81.0518,81.1692,33400.0
2014-02-05 15:35:00,103.68,103.7,103.5,103.62,32700.0,81.1457,81.1613,81.0048,81.0987,32700.0
2014-02-05 15:40:00,103.62,103.64,103.45,103.49,42300.0,81.0987,81.1144,80.9657,80.997,42300.0
2014-02-05 15:45:00,103.49,103.63,103.48,103.61,51100.0,80.997,81.1065,80.9891,81.0909,51100.0
2014-02-05 15:50:00,103.61,104.0,103.26,103.29,99800.0,81.0909,81.3961,80.817,80.8404,99800.0
2014-02-05 15:55:00,103.31,103.56,103.29,103.46,95400.0,80.8561,81.0518,80.8404,80.9735,95400.0
2014-02-06 09:30:00,103.72,104.47,103.48,103.91,26900.0,81.177,81.764,80.9891,81.3257,26900.0
2014-02-06 09:35:00,103.84,104.45,103.84,104.22,12200.0,81.2709,81.7483,81.2709,81.5683,12200.0
2014-02-06 09:40:00,104.12,104.38,104.09,104.23,20500.0,81.49,81.6935,81.4666,81.5761,20500.0
2014-02-06 09:45:00,104.19,104.22,103.66,103.88,17200.0,81.5448,81.5683,81.13,81.3022,17200.0
2014-02-06 09:50:00,103.83,103.98,103.79,103.84,20100.0,81.2631,81.3805,81.2318,81.2709,20100.0
2014-02-06 09:55:00,103.85,103.89,103.71,103.84,42900.0,81.2787,81.31,81.1692,81.2709,42900.0
2014-02-06 10:00:00,103.89,104.16,103.88,104.1,10500.0,81.31,81.5214,81.3022,81.4744,10500.0
2014-02-06 10:05:00,104.17,104.26,104.09,104.24,16200.0,81.5292,81.5996,81.4666,81.584,16200.0
2014-02-06 10:10:00,104.2,104.32,104.16,104.24,21100.0,81.5527,81.6466,81.5214,81.584,21100.0
2014-02-06 10:15:00,104.25,104.47,104.23,104.45,12400.0,81.5918,81.764,81.5761,81.7483,12400.0
2014-02-06 10:20:00,104.42,104.47,104.24,104.41,8500.0,81.7248,81.764,81.584,81.717,8500.0
2014-02-06 10:25:00,104.38,104.56,104.38,104.53,8500.0,81.6935,81.8344,81.6935,81.8109,8500.0
2014-02-06 10:30:00,104.54,104.74,104.5,104.73,30100.0,81.8188,81.9753,81.7875,81.9675,30100.0
2014-02-06 10:35:00,104.71,104.94,104.65,104.91,16600.0,81.9518,82.1318,81.9049,82.1083,16600.0
2014-02-06 10:40:00,104.91,105.06,104.9,104.99,5600.0,82.1083,82.2257,82.1005,82.171,5600.0
2014-02-06 10:45:00,105.0,105.2,105.0,105.17,9800.0,82.1788,82.3353,82.1788,82.3118,9800.0
2014-02-06 10:50:00,105.14,105.18,104.95,105.0,10300.0,82.2884,82.3197,82.1397,82.1788,10300.0
2014-02-06 10:55:00,105.0,105.07,104.83,104.97,19100.0,82.1788,82.2336,82.0457,82.1553,19100.0
2014-02-06 11:00:00,104.98,105.0,104.89,104.95,17300.0,82.1631,82.1788,82.0927,82.1397,17300.0
2014-02-06 11:05:00,104.94,105.16,104.93,105.07,7500.0,82.1318,82.304,82.124,82.2336,7500.0
2014-02-06 11:10:00,105.07,105.2,105.04,105.17,13700.0,82.2336,82.3353,82.2101,82.3118,13700.0
2014-02-06 11:15:00,105.23,105.23,105.06,105.11,10200.0,82.3588,82.3588,82.2257,82.2649,10200.0
2014-02-06 11:20:00,105.07,105.11,104.96,104.96,6400.0,82.2336,82.2649,82.1475,82.1475,6400.0
2014-02-06 11:25:00,104.93,105.04,104.88,104.93,7200.0,82.124,82.2101,82.0849,82.124,7200.0
2014-02-06 11:30:00,104.91,105.0,104.91,104.93,9700.0,82.1083,82.1788,82.1083,82.124,9700.0
2014-02-06 11:35:00,104.93,105.0,104.86,104.9,10300.0,82.124,82.1788,82.0692,82.1005,10300.0
2014-02-06 11:40:00,104.9,105.04,104.89,104.93,48300.0,82.1005,82.2101,82.0927,82.124,48300.0
2014-02-06 11:45:00,104.94,104.98,104.89,104.98,5900.0,82.1318,82.1631,82.0927,82.1631,5900.0
2014-02-06 11:50:00,105.0,105.07,104.94,105.0,9700.0,82.1788,82.2336,82.1318,82.1788,9700.0
2014-02-06 11:55:00,104.94,104.98,104.82,104.98,10500.0,82.1318,82.1631,82.0379,82.1631,10500.0
2014-02-06 12:00:00,104.99,105.06,104.99,105.03,4900.0,82.171,82.2257,82.171,82.2023,4900.0
2014-02-06 12:05:00,105.02,105.02,104.95,105.01,7000.0,82.1944,82.1944,82.1397,82.1866,7000.0
2014-02-06 12:10:00,105.0,105.02,104.86,104.88,17800.0,82.1788,82.1944,82.0692,82.0849,17800.0
2014-02-06 12:15:00,104.88,104.94,104.87,104.94,9400.0,82.0849,82.1318,82.077,82.1318,9400.0
2014-02-06 12:20:00,104.9,104.92,104.81,104.91,6800.0,82.1005,82.1162,82.0301,82.1083,6800.0
2014-02-06 12:25:00,104.89,104.94,104.84,104.93,3600.0,82.0927,82.1318,82.0536,82.124,3600.0
2014-02-06 12:30:00,104.93,104.95,104.89,104.92,5700.0,82.124,82.1397,82.0927,82.1162,5700.0
2014-02-06 12:35:00,104.91,104.95,104.79,104.91,10900.0,82.1083,82.1397,82.0144,82.1083,10900.0
2014-02-06 12:40:00,104.92,104.99,104.9,104.95,4800.0,82.1162,82.171,82.1005,82.1397,4800.0
2014-02-06 12:45:00,104.99,105.03,104.88,104.9,12000.0,82.171,82.2023,82.0849,82.1005,12000.0
2014-02-06 12:50:00,104.87,104.89,104.84,104.88,6000.0,82.077,82.0927,82.0536,82.0849,6000.0
2014-02-06 12:55:00,104.9,104.98,104.9,104.96,9600.0,82.1005,82.1631,82.1005,82.1475,9600.0
2014-02-06 13:00:00,104.97,105.03,104.95,104.98,8700.0,82.1553,82.2023,82.1397,82.1631,8700.0
2014-02-06 13:05:00,104.99,105.02,104.97,105.0,5400.0,82.171,82.1944,82.1553,82.1788,5400.0
2014-02-06 13:10:00,105.0,105.07,104.97,104.98,8300.0,82.1788,82.2336,82.1553,82.1631,8300.0
2014-02-06 13:15:00,104.99,105.02,104.89,104.89,9200.0,82.171,82.1944,82.0927,82.0927,9200.0
2014-02-06 13:20:00,104.91,104.92,104.84,104.84,8900.0,82.1083,82.1162,82.0536,82.0536,8900.0
2014-02-06 13:25:00,104.87,104.95,104.81,104.86,11200.0,82.077,82.1397,82.0301,82.0692,11200.0
2014-02-06 13:30:00,104.91,105.02,104.91,105.01,10000.0,82.1083,82.1944,82.1083,82.1866,10000.0
2014-02-06 13:35:00,105.0,105.0,104.93,104.97,14600.0,82.1788,82.1788,82.124,82.1553,14600.0
2014-02-06 13:40:00,104.99,105.01,104.97,105.0,14800.0,82.171,82.1866,82.1553,82.1788,14800.0
2014-02-06 13:45:00,105.01,105.08,104.99,105.05,8400.0,82.1866,82.2414,82.171,82.2179,8400.0
2014-02-06 13:50:00,105.05,105.07,105.0,105.02,5100.0,82.2179,82.2336,82.1788,82.1944,5100.0
2014-02-06 13:55:00,105.02,105.04,104.98,105.03,7800.0,82.1944,82.2101,82.1631,82.2023,7800.0
2014-02-06 14:00:00,105.05,105.18,105.04,105.12,11100.0,82.2179,82.3197,82.2101,82.2727,11100.0
2014-02-06 14:05:00,105.13,105.13,105.08,105.09,8500.0,82.2805,82.2805,82.2414,82.2492,8500.0
2014-02-06 14:10:00,105.09,105.16,105.09,105.15,9100.0,82.2492,82.304,82.2492,82.2962,9100.0
2014-02-06 14:15:00,105.16,105.38,105.14,105.33,14000.0,82.304,82.4762,82.2884,82.4371,14000.0
2014-02-06 14:20:00,105.33,105.52,105.33,105.51,13700.0,82.4371,82.5858,82.4371,82.5779,13700.0
2014-02-06 14:25:00,105.52,105.53,105.49,105.49,12100.0,82.5858,82.5936,82.5623,82.5623,12100.0
2014-02-06 14:30:00,105.5,105.55,105.5,105.55,26400.0,82.5701,82.6092,82.5701,82.6092,26400.0
2014-02-06 14:35:00,105.54,105.58,105.47,105.57,16100.0,82.6014,82.6327,82.5466,82.6249,16100.0
2014-02-06 14:40:00,105.57,105.65,105.57,105.62,13300.0,82.6249,82.6875,82.6249,82.664,13300.0
2014-02-06 14:45:00,105.62,105.63,105.51,105.58,9500.0,82.664,82.6719,82.5779,82.6327,9500.0
2014-02-06 14:50:00,105.58,105.59,105.52,105.57,10200.0,82.6327,82.6406,82.5858,82.6249,10200.0
2014-02-06 14:55:00,105.6,105.68,105.54,105.62,12300.0,82.6484,82.711,82.6014,82.664,12300.0
2014-02-06 15:00:00,105.6,105.64,105.52,105.57,12400.0,82.6484,82.6797,82.5858,82.6249,12400.0
2014-02-06 15:05:00,105.6,105.73,105.58,105.72,13700.0,82.6484,82.7501,82.6327,82.7423,13700.0
2014-02-06 15:10:00,105.72,105.72,105.56,105.56,14600.0,82.7423,82.7423,82.6171,82.6171,14600.0
2014-02-06 15:15:00,105.55,105.65,105.55,105.65,8400.0,82.6092,82.6875,82.6092,82.6875,8400.0
2014-02-06 15:20:00,105.65,105.65,105.5,105.52,14200.0,82.6875,82.6875,82.5701,82.5858,14200.0
2014-02-06 15:25:00,105.52,105.6,105.45,105.58,13600.0,82.5858,82.6484,82.531,82.6327,13600.0
2014-02-06 15:30:00,105.59,105.6,105.52,105.53,19700.0,82.6406,82.6484,82.5858,82.5936,19700.0
2014-02-06 15:35:00,105.52,105.62,105.48,105.59,23900.0,82.5858,82.664,82.5545,82.6406,23900.0
2014-02-06 15:40:00,105.59,105.66,105.58,105.66,22000.0,82.6406,82.6953,82.6327,82.6953,22000.0
2014-02-06 15:45:00,105.67,105.71,105.47,105.49,26700.0,82.7032,82.7345,82.5466,82.5623,26700.0
2014-02-06 15:50:00,105.49,105.56,105.44,105.5,25900.0,82.5623,82.6171,82.5232,82.5701,25900.0
2014-02-06 15:55:00,105.5,105.73,105.47,105.65,74200.0,82.5701,82.7501,82.5466,82.6875,74200.0
2014-02-07 09:30:00,106.13,106.7,105.73,106.11,31100.0,83.0632,83.5093,82.7501,83.0475,31100.0
2014-02-07 09:35:00,106.2,106.7,106.11,106.7,16800.0,83.118,83.5093,83.0475,83.5093,16800.0
2014-02-07 09:40:00,106.55,106.73,106.16,106.23,19000.0,83.3919,83.5328,83.0867,83.1415,19000.0
2014-02-07 09:45:00,106.22,106.42,106.13,106.17,16200.0,83.1336,83.2902,83.0632,83.0945,16200.0
2014-02-07 09:50:00,106.17,106.24,105.73,105.76,20300.0,83.0945,83.1493,82.7501,82.7736,20300.0
2014-02-07 09:55:00,105.76,106.0,105.71,105.88,15600.0,82.7736,82.9614,82.7345,82.8675,15600.0
2014-02-07 10:00:00,105.89,106.14,105.8,105.81,10600.0,82.8753,83.071,82.8049,82.8127,10600.0
2014-02-07 10:05:00,105.8,106.03,105.69,105.91,36600.0,82.8049,82.9849,82.7188,82.891,36600.0
2014-02-07 10:10:00,105.91,106.09,105.82,105.87,41100.0,82.891,83.0319,82.8206,82.8597,41100.0
2014-02-07 10:15:00,105.82,105.91,105.75,105.8,17500.0,82.8206,82.891,82.7658,82.8049,17500.0
2014-02-07 10:20:00,105.77,105.92,105.61,105.62,10400.0,82.7814,82.8988,82.6562,82.664,10400.0
2014-02-07 10:25:00,105.56,105.76,105.4,105.44,19800.0,82.6171,82.7736,82.4918,82.5232,19800.0
2014-02-07 10:30:00,105.46,105.59,105.45,105.55,7800.0,82.5388,82.6406,82.531,82.6092,7800.0
2014-02-07 10:35:00,105.54,105.76,105.54,105.73,15300.0,82.6014,82.7736,82.6014,82.7501,15300.0
2014-02-07 10:40:00,105.75,105.75,105.48,105.53,17000.0,82.7658,82.7658,82.5545,82.5936,17000.0
2014-02-07 10:45:00,105.51,105.61,105.49,105.58,14500.0,82.5779,82.6562,82.5623,82.6327,14500.0
2014-02-07 10:50:00,105.61,105.64,105.5,105.6,10900.0,82.6562,82.6797,82.5701,82.6484,10900.0
2014-02-07 10:55:00,105.62,105.74,105.6,105.6,9000.0,82.664,82.758,82.6484,82.6484,9000.0
2014-02-07 11:00:00,105.57,105.62,105.5,105.55,8400.0,82.6249,82.664,82.5701,82.6092,8400.0
2014-02-07 11:05:00,105.59,105.7,105.56,105.58,9700.0,82.6406,82.7266,82.6171,82.6327,9700.0
2014-02-07 11:10:00,105.55,105.71,105.55,105.69,3400.0,82.6092,82.7345,82.6092,82.7188,3400.0
2014-02-07 11:15:00,105.74,105.76,105.6,105.64,8800.0,82.758,82.7736,82.6484,82.6797,8800.0
2014-02-07 11:20:00,105.64,105.79,105.64,105.79,10200.0,82.6797,82.7971,82.6797,82.7971,10200.0
2014-02-07 11:25:00,105.76,105.79,105.68,105.74,4600.0,82.7736,82.7971,82.711,82.758,4600.0
2014-02-07 11:30:00,105.7,105.98,105.7,105.9,35600.0,82.7266,82.9458,82.7266,82.8832,35600.0
2014-02-07 11:35:00,105.91,105.99,105.87,105.97,8700.0,82.891,82.9536,82.8597,82.938,8700.0
2014-02-07 11:40:00,105.99,106.15,105.94,106.14,6100.0,82.9536,83.0788,82.9145,83.071,6100.0
2014-02-07 11:45:00,106.17,106.22,106.13,106.13,13700.0,83.0945,83.1336,83.0632,83.0632,13700.0
2014-02-07 11:50:00,106.12,106.22,106.12,106.19,8600.0,83.0554,83.1336,83.0554,83.1101,8600.0
2014-02-07 11:55:00,106.17,106.22,106.13,106.18,8600.0,83.0945,83.1336,83.0632,83.1023,8600.0
2014-02-07 12:00:00,106.16,106.17,105.92,105.92,17800.0,83.0867,83.0945,82.8988,82.8988,17800.0
2014-02-07 12:05:00,105.92,105.99,105.9,105.93,13700.0,82.8988,82.9536,82.8832,82.9067,13700.0
2014-02-07 12:10:00,105.92,106.05,105.91,106.01,11600.0,82.8988,83.0006,82.891,82.9693,11600.0
2014-02-07 12:15:00,106.04,106.04,105.99,106.02,14500.0,82.9927,82.9927,82.9536,82.9771,14500.0
2014-02-07 12:20:00,106.04,106.08,106.02,106.03,15000.0,82.9927,83.0241,82.9771,82.9849,15000.0
2014-02-07 12:25:00,106.01,106.05,105.99,105.99,11800.0,82.9693,83.0006,82.9536,82.9536,11800.0
2014-02-07 12:30:00,106.02,106.29,106.02,106.23,125700.0,82.9771,83.1884,82.9771,83.1415,125700.0
2014-02-07 12:35:00,106.22,106.23,106.01,106.04,18600.0,83.1336,83.1415,82.9693,82.9927,18600.0
2014-02-07 12:40:00,106.03,106.17,106.02,106.17,3400.0,82.9849,83.0945,82.9771,83.0945,3400.0
2014-02-07 12:45:00,106.19,106.36,106.19,106.33,45700.0,83.1101,83.2432,83.1101,83.2197,45700.0
2014-02-07 12:50:00,106.34,106.39,106.3,106.38,11800.0,83.2275,83.2667,83.1962,83.2588,11800.0
2014-02-07 12:55:00,106.38,106.41,106.38,106.38,9500.0,83.2588,83.2823,83.2588,83.2588,9500.0
2014-02-07 13:00:00,106.39,106.41,106.35,106.36,22300.0,83.2667,83.2823,83.2354,83.2432,22300.0
2014-02-07 13:05:00,106.37,106.39,106.34,106.39,10200.0,83.251,83.2667,83.2275,83.2667,10200.0
2014-02-07 13:10:00,106.39,106.53,106.39,106.47,22900.0,83.2667,83.3762,83.2667,83.3293,22900.0
2014-02-07 13:15:00,106.48,106.55,106.48,106.52,8500.0,83.3371,83.3919,83.3371,83.3684,8500.0
2014-02-07 13:20:00,106.52,106.55,106.46,106.47,16200.0,83.3684,83.3919,83.3215,83.3293,16200.0
2014-02-07 13:25:00,106.47,106.53,106.47,106.52,3600.0,83.3293,83.3762,83.3293,83.3684,3600.0
2014-02-07 13:30:00,106.52,106.57,106.51,106.57,14900.0,83.3684,83.4076,83.3606,83.4076,14900.0
2014-02-07 13:35:00,106.58,106.67,106.58,106.65,14500.0,83.4154,83.4858,83.4154,83.4702,14500.0
2014-02-07 13:40:00,106.65,106.69,106.63,106.64,26100.0,83.4702,83.5015,83.4545,83.4623,26100.0
2014-02-07 13:45:00,106.67,106.7,106.65,106.67,19800.0,83.4858,83.5093,83.4702,83.4858,19800.0
2014-02-07 13:50:00,106.67,106.68,106.57,106.59,16700.0,83.4858,83.4936,83.4076,83.4232,16700.0
2014-02-07 13:55:00,106.58,106.72,106.57,106.7,20900.0,83.4154,83.525,83.4076,83.5093,20900.0
2014-02-07 14:00:00,106.7,106.74,106.69,106.7,21100.0,83.5093,83.5406,83.5015,83.5093,21100.0
2014-02-07 14:05:00,106.71,106.81,106.71,106.81,14000.0,83.5171,83.5954,83.5171,83.5954,14000.0
2014-02-07 14:10:00,106.8,106.88,106.72,106.73,14800.0,83.5876,83.6502,83.525,83.5328,14800.0
2014-02-07 14:15:00,106.71,106.81,106.71,106.76,22300.0,83.5171,83.5954,83.5171,83.5563,22300.0
2014-02-07 14:20:00,106.78,106.93,106.77,106.88,13300.0,83.5719,83.6893,83.5641,83.6502,13300.0
2014-02-07 14:25:00,106.88,106.93,106.87,106.88,4800.0,83.6502,83.6893,83.6424,83.6502,4800.0
2014-02-07 14:30:00,106.89,107.01,106.87,106.87,17400.0,83.658,83.7519,83.6424,83.6424,17400.0
2014-02-07 14:35:00,106.91,106.95,106.88,106.9,7900.0,83.6737,83.705,83.6502,83.6658,7900.0
2014-02-07 14:40:00,106.91,106.94,106.88,106.89,6800.0,83.6737,83.6971,83.6502,83.658,6800.0
2014-02-07 14:45:00,106.88,106.93,106.83,106.83,11700.0,83.6502,83.6893,83.611,83.611,11700.0
2014-02-07 14:50:00,106.79,106.86,106.76,106.86,14800.0,83.5797,83.6345,83.5563,83.6345,14800.0
2014-02-07 14:55:00,106.85,106.96,106.78,106.95,17000.0,83.6267,83.7128,83.5719,83.705,17000.0
2014-02-07 15:00:00,106.96,107.16,106.94,107.15,19300.0,83.7128,83.8693,83.6971,83.8615,19300.0
2014-02-07 15:05:00,107.15,107.24,107.12,107.22,30500.0,83.8615,83.9319,83.838,83.9163,30500.0
2014-02-07 15:10:00,107.22,107.38,107.22,107.36,24000.0,83.9163,84.0415,83.9163,84.0259,24000.0
2014-02-07 15:15:00,107.38,107.49,107.38,107.48,39500.0,84.0415,84.1276,84.0415,84.1198,39500.0
2014-02-07 15:20:00,107.48,107.48,107.36,107.4,23400.0,84.1198,84.1198,84.0259,84.0572,23400.0
2014-02-07 15:25:00,107.4,107.4,107.3,107.3,27500.0,84.0572,84.0572,83.9789,83.9789,27500.0
2014-02-07 15:30:00,107.32,107.44,107.32,107.37,30900.0,83.9945,84.0885,83.9945,84.0337,30900.0
2014-02-07 15:35:00,107.38,107.43,107.37,107.4,39600.0,84.0415,84.0806,84.0337,84.0572,39600.0
2014-02-07 15:40:00,107.4,107.51,107.35,107.49,33900.0,84.0572,84.1432,84.018,84.1276,33900.0
2014-02-07 15:45:00,107.5,107.67,107.5,107.61,59700.0,84.1354,84.2685,84.1354,84.2215,59700.0
2014-02-07 15:50:00,107.61,107.63,107.46,107.55,66100.0,84.2215,84.2372,84.1041,84.1746,66100.0
2014-02-07 15:55:00,107.55,107.71,107.55,107.6,89900.0,84.1746,84.2998,84.1746,84.2137,89900.0
2014-02-10 09:30:00,107.36,107.58,106.52,106.78,49400.0,84.0259,84.198,83.3684,83.5719,49400.0
2014-02-10 09:35:00,106.77,107.08,106.62,107.03,50000.0,83.5641,83.8067,83.4467,83.7676,50000.0
2014-02-10 09:40:00,107.03,107.09,106.75,107.0,74100.0,83.7676,83.8145,83.5484,83.7441,74100.0
2014-02-10 09:45:00,107.01,107.1,106.91,107.05,32300.0,83.7519,83.8224,83.6737,83.7832,32300.0
2014-02-10 09:50:00,107.05,107.07,106.81,106.94,25900.0,83.7832,83.7989,83.5954,83.6971,25900.0
2014-02-10 09:55:00,106.95,106.95,106.8,106.87,19500.0,83.705,83.705,83.5876,83.6424,19500.0
2014-02-10 10:00:00,106.92,106.94,106.72,106.72,11300.0,83.6815,83.6971,83.525,83.525,11300.0
2014-02-10 10:05:00,106.77,106.77,106.44,106.47,19200.0,83.5641,83.5641,83.3058,83.3293,19200.0
2014-02-10 10:10:00,106.45,106.6,106.35,106.4,21000.0,83.3136,83.431,83.2354,83.2745,21000.0
2014-02-10 10:15:00,106.42,106.61,106.38,106.4,36800.0,83.2902,83.4389,83.2588,83.2745,36800.0
2014-02-10 10:20:00,106.37,106.55,106.35,106.5,25600.0,83.251,83.3919,83.2354,83.3528,25600.0
2014-02-10 10:25:00,106.44,106.54,106.38,106.44,10000.0,83.3058,83.3841,83.2588,83.3058,10000.0
2014-02-10 10:30:00,106.41,106.46,106.11,106.17,13800.0,83.2823,83.3215,83.0475,83.0945,13800.0
2014-02-10 10:35:00,106.18,106.24,106.13,106.22,13600.0,83.1023,83.1493,83.0632,83.1336,13600.0
2014-02-10 10:40:00,106.22,106.3,106.15,106.2,9800.0,83.1336,83.1962,83.0788,83.118,9800.0
2014-02-10 10:45:00,106.19,106.24,106.0,106.0,10500.0,83.1101,83.1493,82.9614,82.9614,10500.0
2014-02-10 10:50:00,106.04,106.14,105.95,105.95,10600.0,82.9927,83.071,82.9223,82.9223,10600.0
2014-02-10 10:55:00,105.96,106.12,105.94,106.03,7200.0,82.9301,83.0554,82.9145,82.9849,7200.0
2014-02-10 11:00:00,106.03,106.05,105.79,105.86,38000.0,82.9849,83.0006,82.7971,82.8519,38000.0
2014-02-10 11:05:00,105.86,105.95,105.84,105.9,23000.0,82.8519,82.9223,82.8362,82.8832,23000.0
2014-02-10 11:10:00,105.9,105.93,105.84,105.89,9700.0,82.8832,82.9067,82.8362,82.8753,9700.0
2014-02-10 11:15:00,105.84,105.92,105.76,105.91,11300.0,82.8362,82.8988,82.7736,82.891,11300.0
2014-02-10 11:20:00,105.91,105.93,105.83,105.89,21200.0,82.891,82.9067,82.8284,82.8753,21200.0
2014-02-10 11:25:00,105.93,105.95,105.84,105.88,27300.0,82.9067,82.9223,82.8362,82.8675,27300.0
2014-02-10 11:30:00,105.89,105.92,105.8,105.81,28500.0,82.8753,82.8988,82.8049,82.8127,28500.0
2014-02-10 11:35:00,105.81,105.84,105.69,105.77,12100.0,82.8127,82.8362,82.7188,82.7814,12100.0
2014-02-10 11:40:00,105.72,105.87,105.71,105.75,15700.0,82.7423,82.8597,82.7345,82.7658,15700.0
2014-02-10 11:45:00,105.75,105.79,105.68,105.75,15700.0,82.7658,82.7971,82.711,82.7658,15700.0
2014-02-10 11:50:00,105.74,105.8,105.69,105.72,16900.0,82.758,82.8049,82.7188,82.7423,16900.0
2014-02-10 11:55:00,105.73,105.75,105.64,105.64,11200.0,82.7501,82.7658,82.6797,82.6797,11200.0
2014-02-10 12:00:00,105.64,105.64,105.46,105.46,24000.0,82.6797,82.6797,82.5388,82.5388,24000.0
2014-02-10 12:05:00,105.47,105.49,105.36,105.44,8000.0,82.5466,82.5623,82.4605,82.5232,8000.0
2014-02-10 12:10:00,105.45,105.52,105.42,105.46,9600.0,82.531,82.5858,82.5075,82.5388,9600.0
2014-02-10 12:15:00,105.48,105.52,105.42,105.48,12500.0,82.5545,82.5858,82.5075,82.5545,12500.0
2014-02-10 12:20:00,105.5,105.56,105.45,105.51,11800.0,82.5701,82.6171,82.531,82.5779,11800.0
2014-02-10 12:25:00,105.55,105.58,105.39,105.42,7600.0,82.6092,82.6327,82.484,82.5075,7600.0
2014-02-10 12:30:00,105.43,105.54,105.41,105.54,6000.0,82.5153,82.6014,82.4997,82.6014,6000.0
2014-02-10 12:35:00,105.57,105.6,105.47,105.47,5500.0,82.6249,82.6484,82.5466,82.5466,5500.0
2014-02-10 12:40:00,105.47,105.6,105.46,105.6,6800.0,82.5466,82.6484,82.5388,82.6484,6800.0
2014-02-10 12:45:00,105.6,105.6,105.44,105.48,8700.0,82.6484,82.6484,82.5232,82.5545,8700.0
2014-02-10 12:50:00,105.49,105.58,105.47,105.57,4400.0,82.5623,82.6327,82.5466,82.6249,4400.0
2014-02-10 12:55:00,105.58,105.63,105.56,105.58,6300.0,82.6327,82.6719,82.6171,82.6327,6300.0
2014-02-10 13:00:00,105.56,105.62,105.52,105.52,5600.0,82.6171,82.664,82.5858,82.5858,5600.0
2014-02-10 13:05:00,105.53,105.59,105.48,105.55,10700.0,82.5936,82.6406,82.5545,82.6092,10700.0
2014-02-10 13:10:00,105.55,105.58,105.49,105.49,7800.0,82.6092,82.6327,82.5623,82.5623,7800.0
2014-02-10 13:15:00,105.49,105.62,105.46,105.56,9300.0,82.5623,82.664,82.5388,82.6171,9300.0
2014-02-10 13:20:00,105.56,105.61,105.54,105.61,6100.0,82.6171,82.6562,82.6014,82.6562,6100.0
2014-02-10 13:25:00,105.63,105.73,105.63,105.71,7100.0,82.6719,82.7501,82.6719,82.7345,7100.0
2014-02-10 13:30:00,105.67,105.72,105.63,105.72,7300.0,82.7032,82.7423,82.6719,82.7423,7300.0
2014-02-10 13:35:00,105.72,105.79,105.7,105.78,10100.0,82.7423,82.7971,82.7266,82.7893,10100.0
2014-02-10 13:40:00,105.8,105.8,105.69,105.69,7600.0,82.8049,82.8049,82.7188,82.7188,7600.0
2014-02-10 13:45:00,105.71,105.76,105.69,105.71,9600.0,82.7345,82.7736,82.7188,82.7345,9600.0
2014-02-10 13:50:00,105.69,105.72,105.64,105.68,7100.0,82.7188,82.7423,82.6797,82.711,7100.0
2014-02-10 13:55:00,105.68,105.69,105.58,105.59,12800.0,82.711,82.7188,82.6327,82.6406,12800.0
2014-02-10 14:00:00,105.62,105.74,105.6,105.74,8000.0,82.664,82.758,82.6484,82.758,8000.0
2014-02-10 14:05:00,105.76,105.87,105.76,105.87,9300.0,82.7736,82.8597,82.7736,82.8597,9300.0
2014-02-10 14:10:00,105.83,105.93,105.83,105.91,7200.0,82.8284,82.9067,82.8284,82.891,7200.0
2014-02-10 14:15:00,105.9,105.9,105.81,105.82,9600.0,82.8832,82.8832,82.8127,82.8206,9600.0
2014-02-10 14:20:00,105.82,105.93,105.8,105.93,10900.0,82.8206,82.9067,82.8049,82.9067,10900.0
2014-02-10 14:25:00,105.92,105.93,105.79,105.8,12300.0,82.8988,82.9067,82.7971,82.8049,12300.0
2014-02-10 14:30:00,105.79,105.85,105.73,105.74,16400.0,82.7971,82.844,82.7501,82.758,16400.0
2014-02-10 14:35:00,105.74,105.83,105.73,105.83,20500.0,82.758,82.8284,82.7501,82.8284,20500.0
2014-02-10 14:40:00,105.8,105.84,105.73,105.73,14600.0,82.8049,82.8362,82.7501,82.7501,14600.0
2014-02-10 14:45:00,105.74,105.77,105.72,105.75,11300.0,82.758,82.7814,82.7423,82.7658,11300.0
2014-02-10 14:50:00,105.74,105.77,105.71,105.75,11400.0,82.758,82.7814,82.7345,82.7658,11400.0
2014-02-10 14:55:00,105.75,105.77,105.73,105.76,10000.0,82.7658,82.7814,82.7501,82.7736,10000.0
2014-02-10 15:00:00,105.76,105.85,105.76,105.77,12300.0,82.7736,82.844,82.7736,82.7814,12300.0
2014-02-10 15:05:00,105.77,105.84,105.74,105.84,4400.0,82.7814,82.8362,82.758,82.8362,4400.0
2014-02-10 15:10:00,105.82,105.86,105.81,105.85,15200.0,82.8206,82.8519,82.8127,82.844,15200.0
2014-02-10 15:15:00,105.85,105.88,105.81,105.83,15400.0,82.844,82.8675,82.8127,82.8284,15400.0
2014-02-10 15:20:00,105.83,105.84,105.69,105.73,14000.0,82.8284,82.8362,82.7188,82.7501,14000.0
2014-02-10 15:25:00,105.75,105.81,105.73,105.8,17800.0,82.7658,82.8127,82.7501,82.8049,17800.0
2014-02-10 15:30:00,105.81,105.85,105.79,105.8,30900.0,82.8127,82.844,82.7971,82.8049,30900.0
2014-02-10 15:35:00,105.82,105.93,105.81,105.92,17500.0,82.8206,82.9067,82.8127,82.8988,17500.0
2014-02-10 15:40:00,105.93,105.97,105.91,105.92,26300.0,82.9067,82.938,82.891,82.8988,26300.0
2014-02-10 15:45:00,105.92,105.96,105.77,105.82,27700.0,82.8988,82.9301,82.7814,82.8206,27700.0
2014-02-10 15:50:00,105.82,105.89,105.81,105.83,35700.0,82.8206,82.8753,82.8127,82.8284,35700.0
2014-02-10 15:55:00,105.84,105.93,105.82,105.87,55100.0,82.8362,82.9067,82.8206,82.8597,55100.0
2014-02-11 09:30:00,105.59,105.91,105.42,105.83,31700.0,82.6406,82.891,82.5075,82.8284,31700.0
2014-02-11 09:35:00,105.88,106.0,105.61,105.8,26400.0,82.8675,82.9614,82.6562,82.8049,26400.0
2014-02-11 09:40:00,105.83,106.11,105.61,106.0,14400.0,82.8284,83.0475,82.6562,82.9614,14400.0
2014-02-11 09:45:00,105.99,106.15,105.99,106.06,28500.0,82.9536,83.0788,82.9536,83.0084,28500.0
2014-02-11 09:50:00,106.07,106.17,105.85,105.92,65200.0,83.0162,83.0945,82.844,82.8988,65200.0
2014-02-11 09:55:00,105.95,105.97,105.8,105.8,11100.0,82.9223,82.938,82.8049,82.8049,11100.0
2014-02-11 10:00:00,105.89,105.91,105.59,105.69,9000.0,82.8753,82.891,82.6406,82.7188,9000.0
2014-02-11 10:05:00,105.68,105.81,105.67,105.73,4000.0,82.711,82.8127,82.7032,82.7501,4000.0
2014-02-11 10:10:00,105.69,105.69,105.42,105.56,16300.0,82.7188,82.7188,82.5075,82.6171,16300.0
2014-02-11 10:15:00,105.59,105.65,105.48,105.65,9200.0,82.6406,82.6875,82.5545,82.6875,9200.0
2014-02-11 10:20:00,105.69,105.84,105.63,105.75,6300.0,82.7188,82.8362,82.6719,82.7658,6300.0
2014-02-11 10:25:00,105.77,105.83,105.55,105.58,10100.0,82.7814,82.8284,82.6092,82.6327,10100.0
2014-02-11 10:30:00,105.61,105.8,105.57,105.73,11200.0,82.6562,82.8049,82.6249,82.7501,11200.0
2014-02-11 10:35:00,105.81,105.84,105.61,105.66,12200.0,82.8127,82.8362,82.6562,82.6953,12200.0
2014-02-11 10:40:00,105.7,105.71,105.54,105.54,10800.0,82.7266,82.7345,82.6014,82.6014,10800.0
2014-02-11 10:45:00,105.56,105.56,105.46,105.48,6300.0,82.6171,82.6171,82.5388,82.5545,6300.0
2014-02-11 10:50:00,105.48,105.52,105.36,105.43,10700.0,82.5545,82.5858,82.4605,82.5153,10700.0
2014-02-11 10:55:00,105.43,105.57,105.36,105.53,7900.0,82.5153,82.6249,82.4605,82.5936,7900.0
2014-02-11 11:00:00,105.55,105.78,105.53,105.75,5300.0,82.6092,82.7893,82.5936,82.7658,5300.0
2014-02-11 11:05:00,105.75,105.78,105.58,105.75,13300.0,82.7658,82.7893,82.6327,82.7658,13300.0
2014-02-11 11:10:00,105.75,105.8,105.74,105.79,5200.0,82.7658,82.8049,82.758,82.7971,5200.0
2014-02-11 11:15:00,105.81,106.13,105.81,106.08,14800.0,82.8127,83.0632,82.8127,83.0241,14800.0
2014-02-11 11:20:00,106.06,106.09,105.98,106.01,17400.0,83.0084,83.0319,82.9458,82.9693,17400.0
2014-02-11 11:25:00,106.05,106.09,105.95,105.95,26800.0,83.0006,83.0319,82.9223,82.9223,26800.0
2014-02-11 11:30:00,105.99,106.03,105.8,105.97,20700.0,82.9536,82.9849,82.8049,82.938,20700.0
2014-02-11 11:35:00,105.96,106.08,105.9,106.08,5000.0,82.9301,83.0241,82.8832,83.0241,5000.0
2014-02-11 11:40:00,106.13,106.36,106.12,106.3,12800.0,83.0632,83.2432,83.0554,83.1962,12800.0
2014-02-11 11:45:00,106.29,106.38,106.27,106.37,3700.0,83.1884,83.2588,83.1728,83.251,3700.0
2014-02-11 11:50:00,106.41,106.46,106.35,106.44,3000.0,83.2823,83.3215,83.2354,83.3058,3000.0
2014-02-11 11:55:00,106.42,106.46,106.4,106.46,2000.0,83.2902,83.3215,83.2745,83.3215,2000.0
2014-02-11 12:00:00,106.44,106.53,106.44,106.49,4700.0,83.3058,83.3762,83.3058,83.3449,4700.0
2014-02-11 12:05:00,106.5,106.52,106.42,106.42,5700.0,83.3528,83.3684,83.2902,83.2902,5700.0
2014-02-11 12:10:00,106.42,106.42,106.32,106.42,4700.0,83.2902,83.2902,83.2119,83.2902,4700.0
2014-02-11 12:15:00,106.44,106.44,106.37,106.39,8100.0,83.3058,83.3058,83.251,83.2667,8100.0
2014-02-11 12:20:00,106.41,106.49,106.4,106.44,3300.0,83.2823,83.3449,83.2745,83.3058,3300.0
2014-02-11 12:25:00,106.49,106.56,106.45,106.56,1800.0,83.3449,83.3997,83.3136,83.3997,1800.0
2014-02-11 12:30:00,106.55,106.59,106.49,106.54,6900.0,83.3919,83.4232,83.3449,83.3841,6900.0
2014-02-11 12:35:00,106.59,106.61,106.48,106.56,3700.0,83.4232,83.4389,83.3371,83.3997,3700.0
2014-02-11 12:40:00,106.54,106.54,106.46,106.48,3400.0,83.3841,83.3841,83.3215,83.3371,3400.0
2014-02-11 12:45:00,106.5,106.65,106.5,106.6,2500.0,83.3528,83.4702,83.3528,83.431,2500.0
2014-02-11 12:50:00,106.57,106.59,106.52,106.52,3500.0,83.4076,83.4232,83.3684,83.3684,3500.0
2014-02-11 12:55:00,106.55,106.59,106.39,106.39,12900.0,83.3919,83.4232,83.2667,83.2667,12900.0
2014-02-11 13:00:00,106.42,106.54,106.36,106.5,12800.0,83.2902,83.3841,83.2432,83.3528,12800.0
2014-02-11 13:05:00,106.51,106.56,106.39,106.5,15900.0,83.3606,83.3997,83.2667,83.3528,15900.0
2014-02-11 13:10:00,106.5,106.63,106.5,106.59,4400.0,83.3528,83.4545,83.3528,83.4232,4400.0
2014-02-11 13:15:00,106.61,106.61,106.54,106.57,4200.0,83.4389,83.4389,83.3841,83.4076,4200.0
2014-02-11 13:20:00,106.56,106.6,106.53,106.53,4800.0,83.3997,83.431,83.3762,83.3762,4800.0
2014-02-11 13:25:00,106.52,106.55,106.43,106.46,7900.0,83.3684,83.3919,83.298,83.3215,7900.0
2014-02-11 13:30:00,106.48,106.54,106.4,106.4,7000.0,83.3371,83.3841,83.2745,83.2745,7000.0
2014-02-11 13:35:00,106.41,106.45,106.4,106.42,2300.0,83.2823,83.3136,83.2745,83.2902,2300.0
2014-02-11 13:40:00,106.43,106.48,106.4,106.45,9900.0,83.298,83.3371,83.2745,83.3136,9900.0
2014-02-11 13:45:00,106.44,106.53,106.44,106.45,9500.0,83.3058,83.3762,83.3058,83.3136,9500.0
2014-02-11 13:50:00,106.49,106.49,106.36,106.38,3500.0,83.3449,83.3449,83.2432,83.2588,3500.0
2014-02-11 13:55:00,106.37,106.38,106.31,106.34,6600.0,83.251,83.2588,83.2041,83.2275,6600.0
2014-02-11 14:00:00,106.31,106.37,106.16,106.23,40400.0,83.2041,83.251,83.0867,83.1415,40400.0
2014-02-11 14:05:00,106.24,106.3,106.12,106.24,37200.0,83.1493,83.1962,83.0554,83.1493,37200.0
2014-02-11 14:10:00,106.24,106.32,106.21,106.21,8500.0,83.1493,83.2119,83.1258,83.1258,8500.0
2014-02-11 14:15:00,106.2,106.31,106.19,106.31,22100.0,83.118,83.2041,83.1101,83.2041,22100.0
2014-02-11 14:20:00,106.37,106.49,106.33,106.49,42400.0,83.251,83.3449,83.2197,83.3449,42400.0
2014-02-11 14:25:00,106.53,106.56,106.41,106.5,8900.0,83.3762,83.3997,83.2823,83.3528,8900.0
2014-02-11 14:30:00,106.55,106.7,106.52,106.69,5000.0,83.3919,83.5093,83.3684,83.5015,5000.0
2014-02-11 14:35:00,106.69,106.69,106.59,106.67,9000.0,83.5015,83.5015,83.4232,83.4858,9000.0
2014-02-11 14:40:00,106.67,106.83,106.67,106.75,6400.0,83.4858,83.611,83.4858,83.5484,6400.0
2014-02-11 14:45:00,106.76,106.86,106.76,106.8,8200.0,83.5563,83.6345,83.5563,83.5876,8200.0
2014-02-11 14:50:00,106.82,106.86,106.7,106.76,8100.0,83.6032,83.6345,83.5093,83.5563,8100.0
2014-02-11 14:55:00,106.78,106.94,106.78,106.94,6200.0,83.5719,83.6971,83.5719,83.6971,6200.0
2014-02-11 15:00:00,106.91,107.09,106.91,107.09,12400.0,83.6737,83.8145,83.6737,83.8145,12400.0
2014-02-11 15:05:00,107.09,107.18,106.99,107.15,15500.0,83.8145,83.885,83.7363,83.8615,15500.0
2014-02-11 15:10:00,107.17,107.18,107.06,107.12,14000.0,83.8771,83.885,83.7911,83.838,14000.0
2014-02-11 15:15:00,107.13,107.27,107.11,107.27,8300.0,83.8458,83.9554,83.8302,83.9554,8300.0
2014-02-11 15:20:00,107.28,107.28,107.17,107.17,14000.0,83.9632,83.9632,83.8771,83.8771,14000.0
2014-02-11 15:25:00,107.18,107.21,107.16,107.2,23100.0,83.885,83.9085,83.8693,83.9006,23100.0
2014-02-11 15:30:00,107.21,107.26,107.19,107.19,29700.0,83.9085,83.9476,83.8928,83.8928,29700.0
2014-02-11 15:35:00,107.18,107.2,107.02,107.02,14000.0,83.885,83.9006,83.7597,83.7597,14000.0
2014-02-11 15:40:00,107.01,107.07,106.94,107.07,18300.0,83.7519,83.7989,83.6971,83.7989,18300.0
2014-02-11 15:45:00,107.09,107.12,106.95,106.95,20200.0,83.8145,83.838,83.705,83.705,20200.0
2014-02-11 15:50:00,106.95,107.13,106.95,107.11,50800.0,83.705,83.8458,83.705,83.8302,50800.0
2014-02-11 15:55:00,107.12,107.2,107.04,107.2,105600.0,83.838,83.9006,83.7754,83.9006,105600.0
2014-02-12 09:30:00,106.99,107.17,106.69,107.01,16100.0,84.1433,84.2849,83.9074,84.159,16100.0
2014-02-12 09:35:00,107.07,107.27,106.91,107.22,14500.0,84.2062,84.3635,84.0804,84.3242,14500.0
2014-02-12 09:40:00,107.34,107.42,107.21,107.32,10500.0,84.4185,84.4815,84.3163,84.4028,10500.0
2014-02-12 09:45:00,107.42,107.63,107.33,107.46,15700.0,84.4815,84.6466,84.4107,84.5129,15700.0
2014-02-12 09:50:00,107.46,107.49,107.31,107.41,9800.0,84.5129,84.5365,84.395,84.4736,9800.0
2014-02-12 09:55:00,107.43,107.57,107.31,107.45,15300.0,84.4893,84.5994,84.395,84.5051,15300.0
2014-02-12 10:00:00,107.47,107.54,107.34,107.41,9300.0,84.5208,84.5758,84.4185,84.4736,9300.0
2014-02-12 10:05:00,107.35,107.38,107.17,107.22,7100.0,84.4264,84.45,84.2849,84.3242,7100.0
2014-02-12 10:10:00,107.2,107.21,106.98,107.09,5100.0,84.3084,84.3163,84.1354,84.2219,5100.0
2014-02-12 10:15:00,107.03,107.11,106.91,106.93,6900.0,84.1747,84.2377,84.0804,84.0961,6900.0
2014-02-12 10:20:00,106.88,106.88,106.75,106.86,3200.0,84.0568,84.0568,83.9545,84.041,3200.0
2014-02-12 10:25:00,106.81,107.01,106.81,106.9,12400.0,84.0017,84.159,84.0017,84.0725,12400.0
2014-02-12 10:30:00,106.98,107.06,106.83,106.83,3900.0,84.1354,84.1983,84.0175,84.0175,3900.0
2014-02-12 10:35:00,106.83,107.07,106.76,107.07,8800.0,84.0175,84.2062,83.9624,84.2062,8800.0
2014-02-12 10:40:00,107.02,107.02,106.88,106.96,30700.0,84.1669,84.1669,84.0568,84.1197,30700.0
2014-02-12 10:45:00,106.96,107.05,106.83,106.97,32900.0,84.1197,84.1905,84.0175,84.1276,32900.0
2014-02-12 10:50:00,106.99,106.99,106.87,106.88,15800.0,84.1433,84.1433,84.0489,84.0568,15800.0
2014-02-12 10:55:00,106.89,106.9,106.79,106.81,4500.0,84.0646,84.0725,83.986,84.0017,4500.0
2014-02-12 11:00:00,106.85,107.01,106.81,106.86,5300.0,84.0332,84.159,84.0017,84.041,5300.0
2014-02-12 11:05:00,106.87,106.93,106.82,106.93,3000.0,84.0489,84.0961,84.0096,84.0961,3000.0
2014-02-12 11:10:00,106.96,107.09,106.96,107.09,12200.0,84.1197,84.2219,84.1197,84.2219,12200.0
2014-02-12 11:15:00,107.08,107.12,107.04,107.09,2700.0,84.2141,84.2455,84.1826,84.2219,2700.0
2014-02-12 11:20:00,107.11,107.12,106.91,106.91,6200.0,84.2377,84.2455,84.0804,84.0804,6200.0
2014-02-12 11:25:00,106.84,106.9,106.68,106.72,5600.0,84.0253,84.0725,83.8995,83.9309,5600.0
2014-02-12 11:30:00,106.7,106.84,106.66,106.83,3600.0,83.9152,84.0253,83.8838,84.0175,3600.0
2014-02-12 11:35:00,106.84,106.88,106.76,106.83,7800.0,84.0253,84.0568,83.9624,84.0175,7800.0
2014-02-12 11:40:00,106.89,106.98,106.76,106.77,15700.0,84.0646,84.1354,83.9624,83.9703,15700.0
2014-02-12 11:45:00,106.84,106.89,106.71,106.71,4200.0,84.0253,84.0646,83.9231,83.9231,4200.0
2014-02-12 11:50:00,106.76,106.76,106.58,106.69,4500.0,83.9624,83.9624,83.8208,83.9074,4500.0
2014-02-12 11:55:00,106.71,106.77,106.66,106.76,1800.0,83.9231,83.9703,83.8838,83.9624,1800.0
2014-02-12 12:00:00,106.77,106.85,106.71,106.78,7300.0,83.9703,84.0332,83.9231,83.9781,7300.0
2014-02-12 12:05:00,106.81,106.91,106.81,106.89,2800.0,84.0017,84.0804,84.0017,84.0646,2800.0
2014-02-12 12:10:00,106.89,106.9,106.8,106.88,4000.0,84.0646,84.0725,83.9939,84.0568,4000.0
2014-02-12 12:15:00,106.93,106.99,106.92,106.98,1900.0,84.0961,84.1433,84.0882,84.1354,1900.0
2014-02-12 12:20:00,107.01,107.03,106.93,106.93,3600.0,84.159,84.1747,84.0961,84.0961,3600.0
2014-02-12 12:25:00,106.95,107.0,106.93,107.0,2400.0,84.1118,84.1512,84.0961,84.1512,2400.0
2014-02-12 12:30:00,107.01,107.01,106.92,106.94,5200.0,84.159,84.159,84.0882,84.104,5200.0
2014-02-12 12:35:00,106.94,106.99,106.91,106.94,4500.0,84.104,84.1433,84.0804,84.104,4500.0
2014-02-12 12:40:00,106.95,107.01,106.94,106.99,2800.0,84.1118,84.159,84.104,84.1433,2800.0
2014-02-12 12:45:00,106.97,106.98,106.82,106.85,5200.0,84.1276,84.1354,84.0096,84.0332,5200.0
2014-02-12 12:50:00,106.9,107.06,106.86,107.03,3600.0,84.0725,84.1983,84.041,84.1747,3600.0
2014-02-12 12:55:00,107.04,107.05,106.94,106.96,2400.0,84.1826,84.1905,84.104,84.1197,2400.0
2014-02-12 13:00:00,107.0,107.01,106.93,106.93,5500.0,84.1512,84.159,84.0961,84.0961,5500.0
2014-02-12 13:05:00,106.95,107.01,106.9,107.01,8400.0,84.1118,84.159,84.0725,84.159,8400.0
2014-02-12 13:10:00,106.97,107.04,106.96,107.0,9500.0,84.1276,84.1826,84.1197,84.1512,9500.0
2014-02-12 13:15:00,107.05,107.15,107.0,107.1,7100.0,84.1905,84.2691,84.1512,84.2298,7100.0
2014-02-12 13:20:00,107.15,107.22,107.11,107.18,6000.0,84.2691,84.3242,84.2377,84.2927,6000.0
2014-02-12 13:25:00,107.18,107.22,107.12,107.17,6400.0,84.2927,84.3242,84.2455,84.2849,6400.0
2014-02-12 13:30:00,107.15,107.2,107.14,107.19,4600.0,84.2691,84.3084,84.2613,84.3006,4600.0
2014-02-12 13:35:00,107.22,107.24,107.13,107.13,5200.0,84.3242,84.3399,84.2534,84.2534,5200.0
2014-02-12 13:40:00,107.14,107.18,107.11,107.15,5000.0,84.2613,84.2927,84.2377,84.2691,5000.0
2014-02-12 13:45:00,107.12,107.17,107.11,107.13,2400.0,84.2455,84.2849,84.2377,84.2534,2400.0
2014-02-12 13:50:00,107.19,107.2,107.17,107.17,3500.0,84.3006,84.3084,84.2849,84.2849,3500.0
2014-02-12 13:55:00,107.21,107.22,107.16,107.19,5500.0,84.3163,84.3242,84.277,84.3006,5500.0
2014-02-12 14:00:00,107.2,107.25,107.15,107.25,15300.0,84.3084,84.3478,84.2691,84.3478,15300.0
2014-02-12 14:05:00,107.21,107.27,107.1,107.11,10600.0,84.3163,84.3635,84.2298,84.2377,10600.0
2014-02-12 14:10:00,107.1,107.12,106.91,106.92,7300.0,84.2298,84.2455,84.0804,84.0882,7300.0
2014-02-12 14:15:00,106.91,106.94,106.85,106.91,4500.0,84.0804,84.104,84.0332,84.0804,4500.0
2014-02-12 14:20:00,106.9,106.95,106.9,106.92,5200.0,84.0725,84.1118,84.0725,84.0882,5200.0
2014-02-12 14:25:00,106.92,106.94,106.9,106.9,3600.0,84.0882,84.104,84.0725,84.0725,3600.0
2014-02-12 14:30:00,106.91,106.91,106.72,106.81,14100.0,84.0804,84.0804,83.9309,84.0017,14100.0
2014-02-12 14:35:00,106.82,106.84,106.72,106.72,9700.0,84.0096,84.0253,83.9309,83.9309,9700.0
2014-02-12 14:40:00,106.74,106.77,106.69,106.7,6000.0,83.9467,83.9703,83.9074,83.9152,6000.0
2014-02-12 14:45:00,106.7,106.7,106.56,106.61,7300.0,83.9152,83.9152,83.8051,83.8444,7300.0
2014-02-12 14:50:00,106.62,106.66,106.6,106.64,4900.0,83.8523,83.8838,83.8366,83.868,4900.0
2014-02-12 14:55:00,106.61,106.65,106.58,106.62,14100.0,83.8444,83.8759,83.8208,83.8523,14100.0
2014-02-12 15:00:00,106.62,106.69,106.6,106.69,15000.0,83.8523,83.9074,83.8366,83.9074,15000.0
2014-02-12 15:05:00,106.67,106.74,106.62,106.74,7000.0,83.8916,83.9467,83.8523,83.9467,7000.0
2014-02-12 15:10:00,106.72,106.72,106.59,106.69,28700.0,83.9309,83.9309,83.8287,83.9074,28700.0
2014-02-12 15:15:00,106.7,106.76,106.69,106.76,14800.0,83.9152,83.9624,83.9074,83.9624,14800.0
2014-02-12 15:20:00,106.78,106.78,106.73,106.73,5900.0,83.9781,83.9781,83.9388,83.9388,5900.0
2014-02-12 15:25:00,106.74,106.79,106.71,106.77,42500.0,83.9467,83.986,83.9231,83.9703,42500.0
2014-02-12 15:30:00,106.76,106.82,106.74,106.77,23900.0,83.9624,84.0096,83.9467,83.9703,23900.0
2014-02-12 15:35:00,106.77,106.8,106.68,106.68,18700.0,83.9703,83.9939,83.8995,83.8995,18700.0
2014-02-12 15:40:00,106.69,106.84,106.69,106.84,24300.0,83.9074,84.0253,83.9074,84.0253,24300.0
2014-02-12 15:45:00,106.87,106.91,106.82,106.88,25400.0,84.0489,84.0804,84.0096,84.0568,25400.0
2014-02-12 15:50:00,106.87,106.9,106.8,106.81,33800.0,84.0489,84.0725,83.9939,84.0017,33800.0
2014-02-12 15:55:00,106.82,106.98,106.82,106.98,44800.0,84.0096,84.1354,84.0096,84.1354,44800.0
2014-02-13 09:30:00,106.15,106.16,105.77,105.99,12800.0,83.4827,83.4905,83.1838,83.3568,12800.0
2014-02-13 09:35:00,106.22,106.38,106.08,106.23,6100.0,83.5377,83.6635,83.4276,83.5456,6100.0
2014-02-13 09:40:00,106.35,106.45,106.18,106.28,17900.0,83.64,83.7186,83.5063,83.5849,17900.0
2014-02-13 09:45:00,106.36,106.37,105.89,106.08,9900.0,83.6478,83.6557,83.2782,83.4276,9900.0
2014-02-13 09:50:00,106.24,106.45,106.13,106.13,5800.0,83.5534,83.7186,83.4669,83.4669,5800.0
2014-02-13 09:55:00,106.1,106.25,106.08,106.14,11100.0,83.4433,83.5613,83.4276,83.4748,11100.0
2014-02-13 10:00:00,106.13,106.33,106.02,106.17,12700.0,83.4669,83.6242,83.3804,83.4984,12700.0
2014-02-13 10:05:00,106.16,106.46,106.09,106.46,11500.0,83.4905,83.7265,83.4355,83.7265,11500.0
2014-02-13 10:10:00,106.49,106.53,106.36,106.38,14800.0,83.7501,83.7815,83.6478,83.6635,14800.0
2014-02-13 10:15:00,106.36,106.73,106.34,106.47,9100.0,83.6478,83.9388,83.6321,83.7343,9100.0
2014-02-13 10:20:00,106.5,106.52,106.3,106.3,3900.0,83.7579,83.7737,83.6006,83.6006,3900.0
2014-02-13 10:25:00,106.24,106.42,106.23,106.25,8700.0,83.5534,83.695,83.5456,83.5613,8700.0
2014-02-13 10:30:00,106.22,106.26,106.09,106.09,20900.0,83.5377,83.5692,83.4355,83.4355,20900.0
2014-02-13 10:35:00,106.12,106.36,106.12,106.36,2700.0,83.4591,83.6478,83.4591,83.6478,2700.0
2014-02-13 10:40:00,106.34,106.42,106.24,106.36,22700.0,83.6321,83.695,83.5534,83.6478,22700.0
2014-02-13 10:45:00,106.36,106.43,106.23,106.26,7800.0,83.6478,83.7029,83.5456,83.5692,7800.0
2014-02-13 10:50:00,106.28,106.73,106.25,106.73,11900.0,83.5849,83.9388,83.5613,83.9388,11900.0
2014-02-13 10:55:00,106.73,106.89,106.59,106.68,27300.0,83.9388,84.0646,83.8287,83.8995,27300.0
2014-02-13 11:00:00,106.68,106.74,106.64,106.68,9700.0,83.8995,83.9467,83.868,83.8995,9700.0
2014-02-13 11:05:00,106.61,106.66,106.56,106.61,7100.0,83.8444,83.8838,83.8051,83.8444,7100.0
2014-02-13 11:10:00,106.62,106.68,106.5,106.68,7100.0,83.8523,83.8995,83.7579,83.8995,7100.0
2014-02-13 11:15:00,106.66,106.84,106.66,106.74,6900.0,83.8838,84.0253,83.8838,83.9467,6900.0
2014-02-13 11:20:00,106.77,106.79,106.68,106.68,13900.0,83.9703,83.986,83.8995,83.8995,13900.0
2014-02-13 11:25:00,106.66,106.68,106.43,106.57,18600.0,83.8838,83.8995,83.7029,83.813,18600.0
2014-02-13 11:30:00,106.59,106.77,106.59,106.69,3900.0,83.8287,83.9703,83.8287,83.9074,3900.0
2014-02-13 11:35:00,106.65,106.71,106.64,106.66,2900.0,83.8759,83.9231,83.868,83.8838,2900.0
2014-02-13 11:40:00,106.65,106.74,106.65,106.74,4900.0,83.8759,83.9467,83.8759,83.9467,4900.0
2014-02-13 11:45:00,106.8,106.82,106.5,106.67,22400.0,83.9939,84.0096,83.7579,83.8916,22400.0
2014-02-13 11:50:00,106.72,106.83,106.72,106.81,4200.0,83.9309,84.0175,83.9309,84.0017,4200.0
2014-02-13 11:55:00,106.8,106.81,106.7,106.81,7700.0,83.9939,84.0017,83.9152,84.0017,7700.0
2014-02-13 12:00:00,106.82,106.94,106.8,106.9,9200.0,84.0096,84.104,83.9939,84.0725,9200.0
2014-02-13 12:05:00,106.9,106.93,106.83,106.85,3100.0,84.0725,84.0961,84.0175,84.0332,3100.0
2014-02-13 12:10:00,106.86,106.89,106.78,106.84,4200.0,84.041,84.0646,83.9781,84.0253,4200.0
2014-02-13 12:15:00,106.84,106.87,106.72,106.87,16300.0,84.0253,84.0489,83.9309,84.0489,16300.0
2014-02-13 12:20:00,106.85,106.88,106.83,106.86,2100.0,84.0332,84.0568,84.0175,84.041,2100.0
2014-02-13 12:25:00,106.83,106.94,106.81,106.94,1500.0,84.0175,84.104,84.0017,84.104,1500.0
2014-02-13 12:30:00,106.96,106.99,106.92,106.98,2900.0,84.1197,84.1433,84.0882,84.1354,2900.0
2014-02-13 12:35:00,106.96,106.96,106.92,106.92,1100.0,84.1197,84.1197,84.0882,84.0882,1100.0
2014-02-13 12:40:00,106.93,107.0,106.93,106.96,6300.0,84.0961,84.1512,84.0961,84.1197,6300.0
2014-02-13 12:45:00,106.97,107.0,106.93,107.0,3600.0,84.1276,84.1512,84.0961,84.1512,3600.0
2014-02-13 12:50:00,106.98,107.05,106.95,107.01,3900.0,84.1354,84.1905,84.1118,84.159,3900.0
2014-02-13 12:55:00,107.04,107.1,106.99,107.03,4200.0,84.1826,84.2298,84.1433,84.1747,4200.0
2014-02-13 13:00:00,107.04,107.05,107.0,107.01,3000.0,84.1826,84.1905,84.1512,84.159,3000.0
2014-02-13 13:05:00,107.01,107.17,107.01,107.14,5100.0,84.159,84.2849,84.159,84.2613,5100.0
2014-02-13 13:10:00,107.17,107.21,107.13,107.16,8700.0,84.2849,84.3163,84.2534,84.277,8700.0
2014-02-13 13:15:00,107.18,107.26,107.15,107.26,4800.0,84.2927,84.3556,84.2691,84.3556,4800.0
2014-02-13 13:20:00,107.26,107.32,107.22,107.3,4100.0,84.3556,84.4028,84.3242,84.3871,4100.0
2014-02-13 13:25:00,107.29,107.34,107.29,107.29,2600.0,84.3792,84.4185,84.3792,84.3792,2600.0
2014-02-13 13:30:00,107.29,107.31,107.21,107.21,4900.0,84.3792,84.395,84.3163,84.3163,4900.0
2014-02-13 13:35:00,107.21,107.23,107.19,107.23,2200.0,84.3163,84.332,84.3006,84.332,2200.0
2014-02-13 13:40:00,107.24,107.36,107.22,107.32,6600.0,84.3399,84.4343,84.3242,84.4028,6600.0
2014-02-13 13:45:00,107.36,107.43,107.35,107.37,7300.0,84.4343,84.4893,84.4264,84.4421,7300.0
2014-02-13 13:50:00,107.35,107.37,107.33,107.34,3300.0,84.4264,84.4421,84.4107,84.4185,3300.0
2014-02-13 13:55:00,107.34,107.42,107.34,107.42,4300.0,84.4185,84.4815,84.4185,84.4815,4300.0
2014-02-13 14:00:00,107.42,107.53,107.4,107.41,13400.0,84.4815,84.568,84.4657,84.4736,13400.0
2014-02-13 14:05:00,107.4,107.5,107.4,107.44,5200.0,84.4657,84.5444,84.4657,84.4972,5200.0
2014-02-13 14:10:00,107.46,107.52,107.46,107.52,4100.0,84.5129,84.5601,84.5129,84.5601,4100.0
2014-02-13 14:15:00,107.51,107.51,107.4,107.4,6800.0,84.5522,84.5522,84.4657,84.4657,6800.0
2014-02-13 14:20:00,107.39,107.39,107.24,107.27,18900.0,84.4579,84.4579,84.3399,84.3635,18900.0
2014-02-13 14:25:00,107.28,107.28,107.09,107.11,9300.0,84.3714,84.3714,84.2219,84.2377,9300.0
2014-02-13 14:30:00,107.13,107.16,107.11,107.16,8500.0,84.2534,84.277,84.2377,84.277,8500.0
2014-02-13 14:35:00,107.16,107.28,107.14,107.28,9300.0,84.277,84.3714,84.2613,84.3714,9300.0
2014-02-13 14:40:00,107.28,107.28,107.23,107.26,6000.0,84.3714,84.3714,84.332,84.3556,6000.0
2014-02-13 14:45:00,107.27,107.34,107.27,107.3,3300.0,84.3635,84.4185,84.3635,84.3871,3300.0
2014-02-13 14:50:00,107.32,107.37,107.32,107.36,9100.0,84.4028,84.4421,84.4028,84.4343,9100.0
2014-02-13 14:55:00,107.36,107.44,107.34,107.39,16700.0,84.4343,84.4972,84.4185,84.4579,16700.0
2014-02-13 15:00:00,107.39,107.45,107.38,107.4,8800.0,84.4579,84.5051,84.45,84.4657,8800.0
2014-02-13 15:05:00,107.4,107.44,107.34,107.34,12500.0,84.4657,84.4972,84.4185,84.4185,12500.0
2014-02-13 15:10:00,107.34,107.36,107.25,107.25,7400.0,84.4185,84.4343,84.3478,84.3478,7400.0
2014-02-13 15:15:00,107.27,107.3,107.25,107.28,9000.0,84.3635,84.3871,84.3478,84.3714,9000.0
2014-02-13 15:20:00,107.3,107.33,107.27,107.27,9600.0,84.3871,84.4107,84.3635,84.3635,9600.0
2014-02-13 15:25:00,107.28,107.32,107.24,107.28,10300.0,84.3714,84.4028,84.3399,84.3714,10300.0
2014-02-13 15:30:00,107.28,107.38,107.27,107.38,10600.0,84.3714,84.45,84.3635,84.45,10600.0
2014-02-13 15:35:00,107.4,107.41,107.34,107.35,9800.0,84.4657,84.4736,84.4185,84.4264,9800.0
2014-02-13 15:40:00,107.36,107.36,107.29,107.32,15500.0,84.4343,84.4343,84.3792,84.4028,15500.0
2014-02-13 15:45:00,107.33,107.39,107.3,107.32,19900.0,84.4107,84.4579,84.3871,84.4028,19900.0
2014-02-13 15:50:00,107.33,107.4,107.32,107.38,25000.0,84.4107,84.4657,84.4028,84.45,25000.0
2014-02-13 15:55:00,107.39,107.4,107.24,107.29,44300.0,84.4579,84.4657,84.3399,84.3792,44300.0
2014-02-14 09:30:00,107.22,107.63,107.12,107.63,12100.0,84.3242,84.6466,84.2455,84.6466,12100.0
2014-02-14 09:35:00,107.62,107.73,107.48,107.6,9800.0,84.6388,84.7253,84.5287,84.623,9800.0
2014-02-14 09:40:00,107.57,107.57,107.05,107.22,10500.0,84.5994,84.5994,84.1905,84.3242,10500.0
2014-02-14 09:45:00,107.2,107.51,107.2,107.51,7100.0,84.3084,84.5522,84.3084,84.5522,7100.0
2014-02-14 09:50:00,107.52,107.75,107.07,107.64,27000.0,84.5601,84.741,84.2062,84.6545,27000.0
2014-02-14 09:55:00,107.64,107.66,107.34,107.56,13300.0,84.6545,84.6702,84.4185,84.5916,13300.0
2014-02-14 10:00:00,107.58,107.6,107.12,107.17,5400.0,84.6073,84.623,84.2455,84.2849,5400.0
2014-02-14 10:05:00,107.13,107.13,106.94,107.08,3500.0,84.2534,84.2534,84.104,84.2141,3500.0
2014-02-14 10:10:00,107.12,107.37,107.11,107.18,14700.0,84.2455,84.4421,84.2377,84.2927,14700.0
2014-02-14 10:15:00,107.2,107.34,107.14,107.18,10200.0,84.3084,84.4185,84.2613,84.2927,10200.0
2014-02-14 10:20:00,107.2,107.3,107.2,107.2,3900.0,84.3084,84.3871,84.3084,84.3084,3900.0
2014-02-14 10:25:00,107.21,107.37,107.12,107.37,25400.0,84.3163,84.4421,84.2455,84.4421,25400.0
2014-02-14 10:30:00,107.34,107.6,107.29,107.55,4400.0,84.4185,84.623,84.3792,84.5837,4400.0
2014-02-14 10:35:00,107.59,107.59,107.32,107.32,2800.0,84.6152,84.6152,84.4028,84.4028,2800.0
2014-02-14 10:40:00,107.33,107.36,107.28,107.28,3200.0,84.4107,84.4343,84.3714,84.3714,3200.0
2014-02-14 10:45:00,107.31,107.33,107.13,107.16,5400.0,84.395,84.4107,84.2534,84.277,5400.0
2014-02-14 10:50:00,107.17,107.17,107.0,107.05,10500.0,84.2849,84.2849,84.1512,84.1905,10500.0
2014-02-14 10:55:00,107.0,107.07,106.86,106.86,2900.0,84.1512,84.2062,84.041,84.041,2900.0
2014-02-14 11:00:00,106.86,106.91,106.73,106.78,7800.0,84.041,84.0804,83.9388,83.9781,7800.0
2014-02-14 11:05:00,106.71,106.81,106.58,106.66,25400.0,83.9231,84.0017,83.8208,83.8838,25400.0
2014-02-14 11:10:00,106.72,106.85,106.71,106.75,4300.0,83.9309,84.0332,83.9231,83.9545,4300.0
2014-02-14 11:15:00,106.75,106.89,106.69,106.83,8400.0,83.9545,84.0646,83.9074,84.0175,8400.0
2014-02-14 11:20:00,106.86,106.92,106.82,106.88,4200.0,84.041,84.0882,84.0096,84.0568,4200.0
2014-02-14 11:25:00,106.88,107.02,106.85,107.0,10600.0,84.0568,84.1669,84.0332,84.1512,10600.0
2014-02-14 11:30:00,107.02,107.05,106.98,107.02,1800.0,84.1669,84.1905,84.1354,84.1669,1800.0
2014-02-14 11:35:00,107.03,107.13,107.03,107.09,5800.0,84.1747,84.2534,84.1747,84.2219,5800.0
2014-02-14 11:40:00,107.09,107.18,107.03,107.08,8700.0,84.2219,84.2927,84.1747,84.2141,8700.0
2014-02-14 11:45:00,107.03,107.1,106.99,106.99,4800.0,84.1747,84.2298,84.1433,84.1433,4800.0
2014-02-14 11:50:00,107.01,107.16,106.98,107.08,5900.0,84.159,84.277,84.1354,84.2141,5900.0
2014-02-14 11:55:00,107.06,107.11,107.0,107.01,3600.0,84.1983,84.2377,84.1512,84.159,3600.0
2014-02-14 12:00:00,107.01,107.05,107.01,107.02,2100.0,84.159,84.1905,84.159,84.1669,2100.0
2014-02-14 12:05:00,107.03,107.05,106.95,106.96,6000.0,84.1747,84.1905,84.1118,84.1197,6000.0
2014-02-14 12:10:00,106.96,107.04,106.93,107.04,2100.0,84.1197,84.1826,84.0961,84.1826,2100.0
2014-02-14 12:15:00,107.06,107.06,106.91,106.95,9900.0,84.1983,84.1983,84.0804,84.1118,9900.0
2014-02-14 12:20:00,106.96,107.0,106.9,107.0,7500.0,84.1197,84.1512,84.0725,84.1512,7500.0
2014-02-14 12:25:00,106.96,106.96,106.79,106.83,4700.0,84.1197,84.1197,83.986,84.0175,4700.0
2014-02-14 12:30:00,106.84,106.86,106.79,106.84,3600.0,84.0253,84.041,83.986,84.0253,3600.0
2014-02-14 12:35:00,106.85,106.85,106.64,106.75,5700.0,84.0332,84.0332,83.868,83.9545,5700.0
2014-02-14 12:40:00,106.76,106.77,106.69,106.69,2000.0,83.9624,83.9703,83.9074,83.9074,2000.0
2014-02-14 12:45:00,106.78,106.82,106.78,106.82,1400.0,83.9781,84.0096,83.9781,84.0096,1400.0
2014-02-14 12:50:00,106.8,106.88,106.76,106.83,8900.0,83.9939,84.0568,83.9624,84.0175,8900.0
2014-02-14 12:55:00,106.78,106.83,106.78,106.83,1800.0,83.9781,84.0175,83.9781,84.0175,1800.0
2014-02-14 13:00:00,106.85,106.87,106.81,106.85,2700.0,84.0332,84.0489,84.0017,84.0332,2700.0
2014-02-14 13:05:00,106.84,106.84,106.78,106.78,2500.0,84.0253,84.0253,83.9781,83.9781,2500.0
2014-02-14 13:10:00,106.81,106.86,106.8,106.85,2100.0,84.0017,84.041,83.9939,84.0332,2100.0
2014-02-14 13:15:00,106.83,106.86,106.83,106.84,1200.0,84.0175,84.041,84.0175,84.0253,1200.0
2014-02-14 13:20:00,106.85,106.88,106.84,106.84,1800.0,84.0332,84.0568,84.0253,84.0253,1800.0
2014-02-14 13:25:00,106.86,106.93,106.84,106.93,6900.0,84.041,84.0961,84.0253,84.0961,6900.0
2014-02-14 13:30:00,106.93,106.93,106.88,106.91,2300.0,84.0961,84.0961,84.0568,84.0804,2300.0
2014-02-14 13:35:00,106.92,107.01,106.92,107.01,2700.0,84.0882,84.159,84.0882,84.159,2700.0
2014-02-14 13:40:00,107.03,107.04,106.97,106.98,3500.0,84.1747,84.1826,84.1276,84.1354,3500.0
2014-02-14 13:45:00,107.0,107.07,107.0,107.03,5300.0,84.1512,84.2062,84.1512,84.1747,5300.0
2014-02-14 13:50:00,107.01,107.1,107.01,107.07,5700.0,84.159,84.2298,84.159,84.2062,5700.0
2014-02-14 13:55:00,107.06,107.06,107.02,107.06,1100.0,84.1983,84.1983,84.1669,84.1983,1100.0
2014-02-14 14:00:00,107.06,107.13,107.02,107.12,5600.0,84.1983,84.2534,84.1669,84.2455,5600.0
2014-02-14 14:05:00,107.11,107.15,107.1,107.15,1600.0,84.2377,84.2691,84.2298,84.2691,1600.0
2014-02-14 14:10:00,107.15,107.2,106.97,107.09,8400.0,84.2691,84.3084,84.1276,84.2219,8400.0
2014-02-14 14:15:00,107.08,107.14,107.07,107.14,1200.0,84.2141,84.2613,84.2062,84.2613,1200.0
2014-02-14 14:20:00,107.16,107.18,107.11,107.14,5100.0,84.277,84.2927,84.2377,84.2613,5100.0
2014-02-14 14:25:00,107.15,107.19,107.12,107.15,2800.0,84.2691,84.3006,84.2455,84.2691,2800.0
2014-02-14 14:30:00,107.17,107.2,107.1,107.13,2700.0,84.2849,84.3084,84.2298,84.2534,2700.0
2014-02-14 14:35:00,107.1,107.15,107.1,107.14,2100.0,84.2298,84.2691,84.2298,84.2613,2100.0
2014-02-14 14:40:00,107.16,107.24,107.11,107.22,3900.0,84.277,84.3399,84.2377,84.3242,3900.0
2014-02-14 14:45:00,107.24,107.27,107.21,107.21,5700.0,84.3399,84.3635,84.3163,84.3163,5700.0
2014-02-14 14:50:00,107.23,107.25,107.17,107.23,4000.0,84.332,84.3478,84.2849,84.332,4000.0
2014-02-14 14:55:00,107.2,107.29,107.2,107.22,5100.0,84.3084,84.3792,84.3084,84.3242,5100.0
2014-02-14 15:00:00,107.23,107.27,107.16,107.27,4400.0,84.332,84.3635,84.277,84.3635,4400.0
2014-02-14 15:05:00,107.29,107.31,107.21,107.22,4500.0,84.3792,84.395,84.3163,84.3242,4500.0
2014-02-14 15:10:00,107.24,107.26,107.23,107.23,3300.0,84.3399,84.3556,84.332,84.332,3300.0
2014-02-14 15:15:00,107.2,107.21,107.08,107.17,14700.0,84.3084,84.3163,84.2141,84.2849,14700.0
2014-02-14 15:20:00,107.17,107.23,107.13,107.18,6000.0,84.2849,84.332,84.2534,84.2927,6000.0
2014-02-14 15:25:00,107.17,107.25,107.17,107.22,3900.0,84.2849,84.3478,84.2849,84.3242,3900.0
2014-02-14 15:30:00,107.25,107.29,107.24,107.29,5200.0,84.3478,84.3792,84.3399,84.3792,5200.0
2014-02-14 15:35:00,107.29,107.35,107.29,107.29,7100.0,84.3792,84.4264,84.3792,84.3792,7100.0
2014-02-14 15:40:00,107.3,107.3,107.12,107.17,15800.0,84.3871,84.3871,84.2455,84.2849,15800.0
2014-02-14 15:45:00,107.17,107.17,107.07,107.1,11900.0,84.2849,84.2849,84.2062,84.2298,11900.0
2014-02-14 15:50:00,107.1,107.14,106.98,107.01,22800.0,84.2298,84.2613,84.1354,84.159,22800.0
2014-02-14 15:55:00,107.01,107.11,107.0,107.09,43400.0,84.159,84.2377,84.1512,84.2219,43400.0
2014-02-18 09:30:00,107.94,108.35,107.5,108.11,43700.0,84.8904,85.2129,84.5444,85.0241,43700.0
2014-02-18 09:35:00,107.97,108.17,107.76,108.17,19500.0,84.914,85.0713,84.7489,85.0713,19500.0
2014-02-18 09:40:00,108.05,108.16,107.74,108.05,14400.0,84.9769,85.0634,84.7331,84.9769,14400.0
2014-02-18 09:45:00,107.98,108.47,107.98,108.27,20600.0,84.9219,85.3072,84.9219,85.15,20600.0
2014-02-18 09:50:00,108.33,108.38,108.05,108.09,25600.0,85.1971,85.2365,84.9769,85.0084,25600.0
2014-02-18 09:55:00,108.06,108.14,107.78,107.98,14200.0,84.9848,85.0477,84.7646,84.9219,14200.0
2014-02-18 10:00:00,107.79,107.99,107.71,107.72,18200.0,84.7725,84.9297,84.7095,84.7174,18200.0
2014-02-18 10:05:00,107.71,107.94,107.62,107.94,19800.0,84.7095,84.8904,84.6388,84.8904,19800.0
2014-02-18 10:10:00,107.9,108.05,107.82,107.95,14900.0,84.859,84.9769,84.796,84.8983,14900.0
2014-02-18 10:15:00,107.95,108.07,107.91,108.02,8500.0,84.8983,84.9927,84.8668,84.9533,8500.0
2014-02-18 10:20:00,108.02,108.14,107.93,108.14,6400.0,84.9533,85.0477,84.8826,85.0477,6400.0
2014-02-18 10:25:00,108.13,108.19,108.05,108.15,7300.0,85.0399,85.087,84.9769,85.0556,7300.0
2014-02-18 10:30:00,108.15,108.18,107.84,107.92,10200.0,85.0556,85.0792,84.8118,84.8747,10200.0
2014-02-18 10:35:00,107.92,107.99,107.91,107.96,8300.0,84.8747,84.9297,84.8668,84.9062,8300.0
2014-02-18 10:40:00,107.99,108.12,107.96,108.09,10500.0,84.9297,85.032,84.9062,85.0084,10500.0
2014-02-18 10:45:00,108.11,108.39,108.08,108.32,24400.0,85.0241,85.2443,85.0005,85.1893,24400.0
2014-02-18 10:50:00,108.32,108.36,108.26,108.34,9000.0,85.1893,85.2207,85.1421,85.205,9000.0
2014-02-18 10:55:00,108.31,108.57,108.31,108.55,14400.0,85.1814,85.3859,85.1814,85.3702,14400.0
2014-02-18 11:00:00,108.51,108.53,108.3,108.42,5600.0,85.3387,85.3544,85.1735,85.2679,5600.0
2014-02-18 11:05:00,108.41,108.41,108.3,108.34,5200.0,85.2601,85.2601,85.1735,85.205,5200.0
2014-02-18 11:10:00,108.33,108.42,108.33,108.38,8300.0,85.1971,85.2679,85.1971,85.2365,8300.0
2014-02-18 11:15:00,108.42,108.62,108.42,108.62,7500.0,85.2679,85.4252,85.2679,85.4252,7500.0
2014-02-18 11:20:00,108.62,108.62,108.53,108.53,3900.0,85.4252,85.4252,85.3544,85.3544,3900.0
2014-02-18 11:25:00,108.53,108.56,108.48,108.56,5900.0,85.3544,85.378,85.3151,85.378,5900.0
2014-02-18 11:30:00,108.56,108.77,108.54,108.7,25900.0,85.378,85.5432,85.3623,85.4881,25900.0
2014-02-18 11:35:00,108.66,108.73,108.64,108.7,5800.0,85.4567,85.5117,85.4409,85.4881,5800.0
2014-02-18 11:40:00,108.7,108.73,108.63,108.72,9500.0,85.4881,85.5117,85.4331,85.5039,9500.0
2014-02-18 11:45:00,108.71,108.71,108.62,108.62,6700.0,85.496,85.496,85.4252,85.4252,6700.0
2014-02-18 11:50:00,108.62,108.7,108.62,108.67,7300.0,85.4252,85.4881,85.4252,85.4645,7300.0
2014-02-18 11:55:00,108.68,108.68,108.5,108.54,5100.0,85.4724,85.4724,85.3308,85.3623,5100.0
2014-02-18 12:00:00,108.5,108.65,108.5,108.6,6100.0,85.3308,85.4488,85.3308,85.4095,6100.0
2014-02-18 12:05:00,108.56,108.56,108.48,108.48,7300.0,85.378,85.378,85.3151,85.3151,7300.0
2014-02-18 12:10:00,108.5,108.56,108.5,108.51,5600.0,85.3308,85.378,85.3308,85.3387,5600.0
2014-02-18 12:15:00,108.48,108.48,108.31,108.31,6300.0,85.3151,85.3151,85.1814,85.1814,6300.0
2014-02-18 12:20:00,108.31,108.33,108.27,108.33,20600.0,85.1814,85.1971,85.15,85.1971,20600.0
2014-02-18 12:25:00,108.3,108.44,108.3,108.41,7900.0,85.1735,85.2837,85.1735,85.2601,7900.0
2014-02-18 12:30:00,108.38,108.43,108.29,108.29,4300.0,85.2365,85.2758,85.1657,85.1657,4300.0
2014-02-18 12:35:00,108.27,108.27,108.22,108.22,9400.0,85.15,85.15,85.1106,85.1106,9400.0
2014-02-18 12:40:00,108.21,108.21,108.14,108.17,13200.0,85.1028,85.1028,85.0477,85.0713,13200.0
2014-02-18 12:45:00,108.17,108.18,108.09,108.13,5800.0,85.0713,85.0792,85.0084,85.0399,5800.0
2014-02-18 12:50:00,108.14,108.17,108.04,108.04,8600.0,85.0477,85.0713,84.9691,84.9691,8600.0
2014-02-18 12:55:00,108.02,108.08,108.0,108.02,5200.0,84.9533,85.0005,84.9376,84.9533,5200.0
2014-02-18 13:00:00,108.04,108.1,108.04,108.1,6200.0,84.9691,85.0163,84.9691,85.0163,6200.0
2014-02-18 13:05:00,108.09,108.09,108.06,108.08,3900.0,85.0084,85.0084,84.9848,85.0005,3900.0
2014-02-18 13:10:00,108.05,108.07,108.04,108.06,3100.0,84.9769,84.9927,84.9691,84.9848,3100.0
2014-02-18 13:15:00,108.07,108.1,108.06,108.08,3100.0,84.9927,85.0163,84.9848,85.0005,3100.0
2014-02-18 13:20:00,108.08,108.09,107.99,108.02,3200.0,85.0005,85.0084,84.9297,84.9533,3200.0
2014-02-18 13:25:00,107.99,108.03,107.99,108.0,3500.0,84.9297,84.9612,84.9297,84.9376,3500.0
2014-02-18 13:30:00,108.0,108.0,107.94,107.99,2800.0,84.9376,84.9376,84.8904,84.9297,2800.0
2014-02-18 13:35:00,107.98,108.03,107.96,108.0,3900.0,84.9219,84.9612,84.9062,84.9376,3900.0
2014-02-18 13:40:00,108.0,108.03,107.96,107.98,4600.0,84.9376,84.9612,84.9062,84.9219,4600.0
2014-02-18 13:45:00,107.95,107.97,107.77,107.77,3900.0,84.8983,84.914,84.7567,84.7567,3900.0
2014-02-18 13:50:00,107.8,107.81,107.73,107.76,6600.0,84.7803,84.7882,84.7253,84.7489,6600.0
2014-02-18 13:55:00,107.76,107.83,107.76,107.83,7300.0,84.7489,84.8039,84.7489,84.8039,7300.0
2014-02-18 14:00:00,107.8,107.81,107.75,107.75,6000.0,84.7803,84.7882,84.741,84.741,6000.0
2014-02-18 14:05:00,107.77,107.79,107.74,107.74,5200.0,84.7567,84.7725,84.7331,84.7331,5200.0
2014-02-18 14:10:00,107.74,107.8,107.72,107.8,4500.0,84.7331,84.7803,84.7174,84.7803,4500.0
2014-02-18 14:15:00,107.8,107.82,107.72,107.78,7000.0,84.7803,84.796,84.7174,84.7646,7000.0
2014-02-18 14:20:00,107.77,107.77,107.7,107.75,5000.0,84.7567,84.7567,84.7017,84.741,5000.0
2014-02-18 14:25:00,107.76,107.77,107.71,107.71,2700.0,84.7489,84.7567,84.7095,84.7095,2700.0
2014-02-18 14:30:00,107.7,107.76,107.7,107.71,5900.0,84.7017,84.7489,84.7017,84.7095,5900.0
2014-02-18 14:35:00,107.72,107.73,107.7,107.7,2900.0,84.7174,84.7253,84.7017,84.7017,2900.0
2014-02-18 14:40:00,107.71,107.75,107.71,107.75,7000.0,84.7095,84.741,84.7095,84.741,7000.0
2014-02-18 14:45:00,107.77,107.93,107.74,107.93,8700.0,84.7567,84.8826,84.7331,84.8826,8700.0
2014-02-18 14:50:00,107.93,107.96,107.87,107.87,5800.0,84.8826,84.9062,84.8354,84.8354,5800.0
2014-02-18 14:55:00,107.85,107.9,107.85,107.86,5400.0,84.8196,84.859,84.8196,84.8275,5400.0
2014-02-18 15:00:00,107.88,107.91,107.82,107.83,5900.0,84.8432,84.8668,84.796,84.8039,5900.0
2014-02-18 15:05:00,107.83,107.9,107.83,107.89,7500.0,84.8039,84.859,84.8039,84.8511,7500.0
2014-02-18 15:10:00,107.88,107.9,107.86,107.88,6400.0,84.8432,84.859,84.8275,84.8432,6400.0
2014-02-18 15:15:00,107.89,107.89,107.85,107.88,4600.0,84.8511,84.8511,84.8196,84.8432,4600.0
2014-02-18 15:20:00,107.88,107.92,107.88,107.89,14300.0,84.8432,84.8747,84.8432,84.8511,14300.0
2014-02-18 15:25:00,107.89,107.92,107.88,107.89,10700.0,84.8511,84.8747,84.8432,84.8511,10700.0
2014-02-18 15:30:00,107.9,107.92,107.86,107.88,17700.0,84.859,84.8747,84.8275,84.8432,17700.0
2014-02-18 15:35:00,107.91,107.91,107.87,107.89,10200.0,84.8668,84.8668,84.8354,84.8511,10200.0
2014-02-18 15:40:00,107.89,107.93,107.87,107.89,11000.0,84.8511,84.8826,84.8354,84.8511,11000.0
2014-02-18 15:45:00,107.91,107.95,107.9,107.94,13500.0,84.8668,84.8983,84.859,84.8904,13500.0
2014-02-18 15:50:00,107.96,108.04,107.93,107.94,16200.0,84.9062,84.9691,84.8826,84.8904,16200.0
2014-02-18 15:55:00,107.95,108.01,107.92,108.0,47300.0,84.8983,84.9455,84.8747,84.9376,47300.0
2014-02-19 09:30:00,107.82,107.91,107.4,107.72,21200.0,84.796,84.8668,84.4657,84.7174,21200.0
2014-02-19 09:35:00,107.64,108.22,107.6,108.22,8600.0,84.6545,85.1106,84.623,85.1106,8600.0
2014-02-19 09:40:00,108.16,108.26,107.79,107.91,9800.0,85.0634,85.1421,84.7725,84.8668,9800.0
2014-02-19 09:45:00,107.92,108.25,107.88,108.14,9600.0,84.8747,85.1342,84.8432,85.0477,9600.0
2014-02-19 09:50:00,108.08,108.23,108.04,108.2,6600.0,85.0005,85.1185,84.9691,85.0949,6600.0
2014-02-19 09:55:00,108.14,108.48,108.12,108.45,6100.0,85.0477,85.3151,85.032,85.2915,6100.0
2014-02-19 10:00:00,108.42,108.52,108.16,108.34,11300.0,85.2679,85.3466,85.0634,85.205,11300.0
2014-02-19 10:05:00,108.34,108.54,108.25,108.44,17800.0,85.205,85.3623,85.1342,85.2837,17800.0
2014-02-19 10:10:00,108.44,108.88,108.41,108.85,44300.0,85.2837,85.6297,85.2601,85.6061,44300.0
2014-02-19 10:15:00,108.85,108.87,108.67,108.83,12000.0,85.6061,85.6218,85.4645,85.5904,12000.0
2014-02-19 10:20:00,108.83,108.93,108.71,108.9,6700.0,85.5904,85.669,85.496,85.6454,6700.0
2014-02-19 10:25:00,108.91,109.17,108.88,109.17,11500.0,85.6533,85.8578,85.6297,85.8578,11500.0
2014-02-19 10:30:00,109.16,109.3,109.13,109.24,28300.0,85.8499,85.96,85.8263,85.9128,28300.0
2014-02-19 10:35:00,109.23,109.28,108.93,108.95,8100.0,85.905,85.9443,85.669,85.6847,8100.0
2014-02-19 10:40:00,109.01,109.1,108.93,108.99,10400.0,85.7319,85.8027,85.669,85.7162,10400.0
2014-02-19 10:45:00,109.0,109.1,108.95,109.05,18700.0,85.7241,85.8027,85.6847,85.7634,18700.0
2014-02-19 10:50:00,109.02,109.17,108.92,108.98,15500.0,85.7398,85.8578,85.6612,85.7083,15500.0
2014-02-19 10:55:00,108.98,109.05,108.88,108.89,26000.0,85.7083,85.7634,85.6297,85.6376,26000.0
2014-02-19 11:00:00,108.91,108.96,108.65,108.66,22400.0,85.6533,85.6926,85.4488,85.4567,22400.0
2014-02-19 11:05:00,108.72,108.73,108.59,108.7,12100.0,85.5039,85.5117,85.4016,85.4881,12100.0
2014-02-19 11:10:00,108.68,108.7,108.46,108.52,21600.0,85.4724,85.4881,85.2994,85.3466,21600.0
2014-02-19 11:15:00,108.52,108.71,108.49,108.58,25400.0,85.3466,85.496,85.323,85.3938,25400.0
2014-02-19 11:20:00,108.65,108.71,108.56,108.61,8100.0,85.4488,85.496,85.378,85.4174,8100.0
2014-02-19 11:25:00,108.65,108.68,108.59,108.59,8300.0,85.4488,85.4724,85.4016,85.4016,8300.0
2014-02-19 11:30:00,108.55,108.62,108.49,108.56,5500.0,85.3702,85.4252,85.323,85.378,5500.0
2014-02-19 11:35:00,108.51,108.59,108.42,108.48,12200.0,85.3387,85.4016,85.2679,85.3151,12200.0
2014-02-19 11:40:00,108.48,108.58,108.41,108.55,14200.0,85.3151,85.3938,85.2601,85.3702,14200.0
2014-02-19 11:45:00,108.57,108.72,108.5,108.57,11900.0,85.3859,85.5039,85.3308,85.3859,11900.0
2014-02-19 11:50:00,108.65,108.71,108.63,108.64,10200.0,85.4488,85.496,85.4331,85.4409,10200.0
2014-02-19 11:55:00,108.66,108.7,108.19,108.19,14700.0,85.4567,85.4881,85.087,85.087,14700.0
2014-02-19 12:00:00,108.12,108.35,108.1,108.35,20400.0,85.032,85.2129,85.0163,85.2129,20400.0
2014-02-19 12:05:00,108.32,108.32,108.19,108.19,8700.0,85.1893,85.1893,85.087,85.087,8700.0
2014-02-19 12:10:00,108.24,108.24,108.14,108.24,6200.0,85.1264,85.1264,85.0477,85.1264,6200.0
2014-02-19 12:15:00,108.22,108.23,107.95,107.97,6800.0,85.1106,85.1185,84.8983,84.914,6800.0
2014-02-19 12:20:00,107.99,107.99,107.73,107.81,5900.0,84.9297,84.9297,84.7253,84.7882,5900.0
2014-02-19 12:25:00,107.83,107.87,107.74,107.84,6000.0,84.8039,84.8354,84.7331,84.8118,6000.0
2014-02-19 12:30:00,107.86,108.05,107.82,107.88,11200.0,84.8275,84.9769,84.796,84.8432,11200.0
2014-02-19 12:35:00,107.9,107.93,107.78,107.93,7200.0,84.859,84.8826,84.7646,84.8826,7200.0
2014-02-19 12:40:00,107.91,107.93,107.81,107.82,5000.0,84.8668,84.8826,84.7882,84.796,5000.0
2014-02-19 12:45:00,107.84,107.87,107.79,107.84,6900.0,84.8118,84.8354,84.7725,84.8118,6900.0
2014-02-19 12:50:00,107.86,107.91,107.82,107.83,2400.0,84.8275,84.8668,84.796,84.8039,2400.0
2014-02-19 12:55:00,107.78,107.9,107.78,107.87,5600.0,84.7646,84.859,84.7646,84.8354,5600.0
2014-02-19 13:00:00,107.89,107.89,107.84,107.87,4000.0,84.8511,84.8511,84.8118,84.8354,4000.0
2014-02-19 13:05:00,107.89,108.1,107.83,108.03,7500.0,84.8511,85.0163,84.8039,84.9612,7500.0
2014-02-19 13:10:00,108.05,108.2,108.02,108.19,5300.0,84.9769,85.0949,84.9533,85.087,5300.0
2014-02-19 13:15:00,108.2,108.2,108.1,108.1,2900.0,85.0949,85.0949,85.0163,85.0163,2900.0
2014-02-19 13:20:00,108.13,108.23,108.12,108.21,3100.0,85.0399,85.1185,85.032,85.1028,3100.0
2014-02-19 13:25:00,108.23,108.26,108.12,108.16,16100.0,85.1185,85.1421,85.032,85.0634,16100.0
2014-02-19 13:30:00,108.13,108.17,108.11,108.13,4900.0,85.0399,85.0713,85.0241,85.0399,4900.0
2014-02-19 13:35:00,108.13,108.14,108.04,108.04,2900.0,85.0399,85.0477,84.9691,84.9691,2900.0
2014-02-19 13:40:00,108.03,108.05,107.97,108.0,4800.0,84.9612,84.9769,84.914,84.9376,4800.0
2014-02-19 13:45:00,108.01,108.07,108.01,108.05,4400.0,84.9455,84.9927,84.9455,84.9769,4400.0
2014-02-19 13:50:00,108.09,108.13,108.05,108.05,2600.0,85.0084,85.0399,84.9769,84.9769,2600.0
2014-02-19 13:55:00,108.04,108.04,107.92,107.92,10400.0,84.9691,84.9691,84.8747,84.8747,10400.0
2014-02-19 14:00:00,107.91,108.12,107.76,107.85,14000.0,84.8668,85.032,84.7489,84.8196,14000.0
2014-02-19 14:05:00,107.85,108.11,107.79,108.1,10700.0,84.8196,85.0241,84.7725,85.0163,10700.0
2014-02-19 14:10:00,108.1,108.11,107.98,107.98,5700.0,85.0163,85.0241,84.9219,84.9219,5700.0
2014-02-19 14:15:00,107.96,107.99,107.83,107.92,3100.0,84.9062,84.9297,84.8039,84.8747,3100.0
2014-02-19 14:20:00,107.9,107.9,107.63,107.84,5500.0,84.859,84.859,84.6466,84.8118,5500.0
2014-02-19 14:25:00,107.82,107.84,107.7,107.81,4700.0,84.796,84.8118,84.7017,84.7882,4700.0
2014-02-19 14:30:00,107.85,107.85,107.61,107.7,7300.0,84.8196,84.8196,84.6309,84.7017,7300.0
2014-02-19 14:35:00,107.67,107.75,107.54,107.65,6300.0,84.6781,84.741,84.5758,84.6624,6300.0
2014-02-19 14:40:00,107.67,107.8,107.53,107.59,6200.0,84.6781,84.7803,84.568,84.6152,6200.0
2014-02-19 14:45:00,107.56,107.57,107.45,107.55,5200.0,84.5916,84.5994,84.5051,84.5837,5200.0
2014-02-19 14:50:00,107.5,107.62,107.5,107.5,4600.0,84.5444,84.6388,84.5444,84.5444,4600.0
2014-02-19 14:55:00,107.53,107.59,107.36,107.56,9300.0,84.568,84.6152,84.4343,84.5916,9300.0
2014-02-19 15:00:00,107.55,107.63,107.48,107.5,4300.0,84.5837,84.6466,84.5287,84.5444,4300.0
2014-02-19 15:05:00,107.48,107.52,107.35,107.36,12800.0,84.5287,84.5601,84.4264,84.4343,12800.0
2014-02-19 15:10:00,107.34,107.34,107.08,107.2,7800.0,84.4185,84.4185,84.2141,84.3084,7800.0
2014-02-19 15:15:00,107.21,107.28,106.91,106.92,16000.0,84.3163,84.3714,84.0804,84.0882,16000.0
2014-02-19 15:20:00,106.9,106.94,106.82,106.83,15000.0,84.0725,84.104,84.0096,84.0175,15000.0
2014-02-19 15:25:00,106.84,106.84,106.61,106.63,14700.0,84.0253,84.0253,83.8444,83.8602,14700.0
2014-02-19 15:30:00,106.62,106.68,106.58,106.65,15400.0,83.8523,83.8995,83.8208,83.8759,15400.0
2014-02-19 15:35:00,106.66,106.73,106.51,106.68,15300.0,83.8838,83.9388,83.7658,83.8995,15300.0
2014-02-19 15:40:00,106.75,106.83,106.68,106.71,14800.0,83.9545,84.0175,83.8995,83.9231,14800.0
2014-02-19 15:45:00,106.73,106.79,106.6,106.68,17200.0,83.9388,83.986,83.8366,83.8995,17200.0
2014-02-19 15:50:00,106.72,106.76,106.5,106.54,25000.0,83.9309,83.9624,83.7579,83.7894,25000.0
2014-02-19 15:55:00,106.52,106.71,106.49,106.67,34600.0,83.7737,83.9231,83.7501,83.8916,34600.0
2014-02-20 09:30:00,106.72,106.92,106.58,106.64,28000.0,83.9309,84.0882,83.8208,83.868,28000.0
2014-02-20 09:35:00,106.51,106.86,106.16,106.21,12200.0,83.7658,84.041,83.4905,83.5298,12200.0
2014-02-20 09:40:00,106.17,106.27,105.97,106.06,7300.0,83.4984,83.577,83.3411,83.4119,7300.0
2014-02-20 09:45:00,106.04,106.13,105.73,105.83,12100.0,83.3962,83.4669,83.1523,83.231,12100.0
2014-02-20 09:50:00,105.82,106.16,105.79,105.96,10400.0,83.2231,83.4905,83.1995,83.3332,10400.0
2014-02-20 09:55:00,105.98,106.11,105.91,105.93,11100.0,83.349,83.4512,83.2939,83.3096,11100.0
2014-02-20 10:00:00,105.83,106.05,105.55,105.93,14700.0,83.231,83.404,83.0108,83.3096,14700.0
2014-02-20 10:05:00,105.97,106.01,105.49,105.59,15100.0,83.3411,83.3726,82.9636,83.0422,15100.0
2014-02-20 10:10:00,105.61,106.25,105.61,106.25,10500.0,83.058,83.5613,83.058,83.5613,10500.0
2014-02-20 10:15:00,106.29,106.51,106.26,106.4,13300.0,83.5928,83.7658,83.5692,83.6793,13300.0
2014-02-20 10:20:00,106.41,106.44,106.31,106.38,5200.0,83.6871,83.7107,83.6085,83.6635,5200.0
2014-02-20 10:25:00,106.35,106.42,106.27,106.27,8500.0,83.64,83.695,83.577,83.577,8500.0
2014-02-20 10:30:00,106.31,106.68,106.28,106.59,11600.0,83.6085,83.8995,83.5849,83.8287,11600.0
2014-02-20 10:35:00,106.58,106.77,106.51,106.71,12000.0,83.8208,83.9703,83.7658,83.9231,12000.0
2014-02-20 10:40:00,106.69,106.83,106.69,106.77,16500.0,83.9074,84.0175,83.9074,83.9703,16500.0
2014-02-20 10:45:00,106.78,106.79,106.69,106.72,4700.0,83.9781,83.986,83.9074,83.9309,4700.0
2014-02-20 10:50:00,106.7,106.81,106.7,106.81,3000.0,83.9152,84.0017,83.9152,84.0017,3000.0
2014-02-20 10:55:00,106.79,107.07,106.7,106.71,47800.0,83.986,84.2062,83.9152,83.9231,47800.0
2014-02-20 11:00:00,106.75,106.83,106.73,106.78,14900.0,83.9545,84.0175,83.9388,83.9781,14900.0
2014-02-20 11:05:00,106.79,106.8,106.7,106.72,15900.0,83.986,83.9939,83.9152,83.9309,15900.0
2014-02-20 11:10:00,106.71,106.71,106.54,106.56,10300.0,83.9231,83.9231,83.7894,83.8051,10300.0
2014-02-20 11:15:00,106.53,106.54,106.41,106.41,5700.0,83.7815,83.7894,83.6871,83.6871,5700.0
2014-02-20 11:20:00,106.41,106.49,106.35,106.35,5100.0,83.6871,83.7501,83.64,83.64,5100.0
2014-02-20 11:25:00,106.3,106.35,106.2,106.33,6400.0,83.6006,83.64,83.522,83.6242,6400.0
2014-02-20 11:30:00,106.37,106.4,106.29,106.36,8300.0,83.6557,83.6793,83.5928,83.6478,8300.0
2014-02-20 11:35:00,106.35,106.51,106.31,106.33,5300.0,83.64,83.7658,83.6085,83.6242,5300.0
2014-02-20 11:40:00,106.33,106.39,106.3,106.31,9900.0,83.6242,83.6714,83.6006,83.6085,9900.0
2014-02-20 11:45:00,106.31,106.45,106.31,106.36,6000.0,83.6085,83.7186,83.6085,83.6478,6000.0
2014-02-20 11:50:00,106.38,106.38,106.19,106.37,4100.0,83.6635,83.6635,83.5141,83.6557,4100.0
2014-02-20 11:55:00,106.37,106.42,106.28,106.28,4200.0,83.6557,83.695,83.5849,83.5849,4200.0
2014-02-20 12:00:00,106.28,106.36,106.24,106.35,8900.0,83.5849,83.6478,83.5534,83.64,8900.0
2014-02-20 12:05:00,106.34,106.45,106.34,106.41,4900.0,83.6321,83.7186,83.6321,83.6871,4900.0
2014-02-20 12:10:00,106.45,106.45,106.41,106.43,5900.0,83.7186,83.7186,83.6871,83.7029,5900.0
2014-02-20 12:15:00,106.39,106.64,106.38,106.62,5000.0,83.6714,83.868,83.6635,83.8523,5000.0
2014-02-20 12:20:00,106.6,106.65,106.54,106.56,7000.0,83.8366,83.8759,83.7894,83.8051,7000.0
2014-02-20 12:25:00,106.59,106.71,106.51,106.7,4500.0,83.8287,83.9231,83.7658,83.9152,4500.0
2014-02-20 12:30:00,106.72,106.74,106.61,106.65,10600.0,83.9309,83.9467,83.8444,83.8759,10600.0
2014-02-20 12:35:00,106.64,106.65,106.46,106.5,11000.0,83.868,83.8759,83.7265,83.7579,11000.0
2014-02-20 12:40:00,106.48,106.68,106.48,106.68,9300.0,83.7422,83.8995,83.7422,83.8995,9300.0
2014-02-20 12:45:00,106.67,106.67,106.62,106.64,3500.0,83.8916,83.8916,83.8523,83.868,3500.0
2014-02-20 12:50:00,106.62,106.68,106.58,106.58,8300.0,83.8523,83.8995,83.8208,83.8208,8300.0
2014-02-20 12:55:00,106.61,106.64,106.56,106.64,5700.0,83.8444,83.868,83.8051,83.868,5700.0
2014-02-20 13:00:00,106.64,106.7,106.64,106.68,9500.0,83.868,83.9152,83.868,83.8995,9500.0
2014-02-20 13:05:00,106.68,106.73,106.65,106.72,5200.0,83.8995,83.9388,83.8759,83.9309,5200.0
2014-02-20 13:10:00,106.72,106.73,106.67,106.69,3900.0,83.9309,83.9388,83.8916,83.9074,3900.0
2014-02-20 13:15:00,106.67,106.67,106.64,106.64,3200.0,83.8916,83.8916,83.868,83.868,3200.0
2014-02-20 13:20:00,106.63,106.64,106.59,106.59,5000.0,83.8602,83.868,83.8287,83.8287,5000.0
2014-02-20 13:25:00,106.59,106.63,106.5,106.5,9500.0,83.8287,83.8602,83.7579,83.7579,9500.0
2014-02-20 13:30:00,106.52,106.57,106.51,106.55,12500.0,83.7737,83.813,83.7658,83.7972,12500.0
2014-02-20 13:35:00,106.56,106.58,106.5,106.5,4500.0,83.8051,83.8208,83.7579,83.7579,4500.0
2014-02-20 13:40:00,106.49,106.49,106.42,106.45,5400.0,83.7501,83.7501,83.695,83.7186,5400.0
2014-02-20 13:45:00,106.46,106.48,106.44,106.46,5500.0,83.7265,83.7422,83.7107,83.7265,5500.0
2014-02-20 13:50:00,106.46,106.46,106.37,106.37,12600.0,83.7265,83.7265,83.6557,83.6557,12600.0
2014-02-20 13:55:00,106.39,106.41,106.34,106.4,13800.0,83.6714,83.6871,83.6321,83.6793,13800.0
2014-02-20 14:00:00,106.41,106.41,106.22,106.24,13000.0,83.6871,83.6871,83.5377,83.5534,13000.0
2014-02-20 14:05:00,106.24,106.34,106.24,106.33,5800.0,83.5534,83.6321,83.5534,83.6242,5800.0
2014-02-20 14:10:00,106.34,106.41,106.34,106.41,11900.0,83.6321,83.6871,83.6321,83.6871,11900.0
2014-02-20 14:15:00,106.4,106.43,106.35,106.37,22000.0,83.6793,83.7029,83.64,83.6557,22000.0
2014-02-20 14:20:00,106.39,106.41,106.31,106.34,10300.0,83.6714,83.6871,83.6085,83.6321,10300.0
2014-02-20 14:25:00,106.32,106.35,106.2,106.28,7900.0,83.6164,83.64,83.522,83.5849,7900.0
2014-02-20 14:30:00,106.3,106.37,106.3,106.33,13400.0,83.6006,83.6557,83.6006,83.6242,13400.0
2014-02-20 14:35:00,106.33,106.36,106.32,106.33,5100.0,83.6242,83.6478,83.6164,83.6242,5100.0
2014-02-20 14:40:00,106.33,106.36,106.32,106.35,8600.0,83.6242,83.6478,83.6164,83.64,8600.0
2014-02-20 14:45:00,106.35,106.36,106.33,106.34,8600.0,83.64,83.6478,83.6242,83.6321,8600.0
2014-02-20 14:50:00,106.35,106.36,106.31,106.33,12100.0,83.64,83.6478,83.6085,83.6242,12100.0
2014-02-20 14:55:00,106.34,106.37,106.33,106.36,13400.0,83.6321,83.6557,83.6242,83.6478,13400.0
2014-02-20 15:00:00,106.36,106.37,106.33,106.36,11900.0,83.6478,83.6557,83.6242,83.6478,11900.0
2014-02-20 15:05:00,106.35,106.46,106.35,106.45,16000.0,83.64,83.7265,83.64,83.7186,16000.0
2014-02-20 15:10:00,106.45,106.45,106.38,106.42,13000.0,83.7186,83.7186,83.6635,83.695,13000.0
2014-02-20 15:15:00,106.42,106.42,106.33,106.37,21500.0,83.695,83.695,83.6242,83.6557,21500.0
2014-02-20 15:20:00,106.37,106.4,106.28,106.32,21200.0,83.6557,83.6793,83.5849,83.6164,21200.0
2014-02-20 15:25:00,106.31,106.41,106.26,106.32,16700.0,83.6085,83.6871,83.5692,83.6164,16700.0
2014-02-20 15:30:00,106.33,106.4,106.33,106.33,20500.0,83.6242,83.6793,83.6242,83.6242,20500.0
2014-02-20 15:35:00,106.33,106.37,106.28,106.34,19900.0,83.6242,83.6557,83.5849,83.6321,19900.0
2014-02-20 15:40:00,106.34,106.41,106.32,106.41,30900.0,83.6321,83.6871,83.6164,83.6871,30900.0
2014-02-20 15:45:00,106.44,106.55,106.44,106.52,26800.0,83.7107,83.7972,83.7107,83.7737,26800.0
2014-02-20 15:50:00,106.53,106.54,106.33,106.33,53500.0,83.7815,83.7894,83.6242,83.6242,53500.0
2014-02-20 15:55:00,106.35,106.36,106.2,106.23,85000.0,83.64,83.6478,83.522,83.5456,85000.0
2014-02-21 09:30:00,106.81,106.93,106.43,106.87,70100.0,84.0017,84.0961,83.7029,84.0489,70100.0
2014-02-21 09:35:00,106.88,106.88,106.54,106.54,5900.0,84.0568,84.0568,83.7894,83.7894,5900.0
2014-02-21 09:40:00,106.67,106.72,106.5,106.51,5700.0,83.8916,83.9309,83.7579,83.7658,5700.0
2014-02-21 09:45:00,106.47,107.07,106.47,107.04,16600.0,83.7343,84.2062,83.7343,84.1826,16600.0
2014-02-21 09:50:00,106.95,107.13,106.95,107.11,5100.0,84.1118,84.2534,84.1118,84.2377,5100.0
2014-02-21 09:55:00,107.02,107.12,106.83,107.02,6000.0,84.1669,84.2455,84.0175,84.1669,6000.0
2014-02-21 10:00:00,107.07,107.32,106.97,107.28,17000.0,84.2062,84.4028,84.1276,84.3714,17000.0
2014-02-21 10:05:00,107.23,107.35,107.18,107.29,6900.0,84.332,84.4264,84.2927,84.3792,6900.0
2014-02-21 10:10:00,107.32,107.47,107.28,107.33,8700.0,84.4028,84.5208,84.3714,84.4107,8700.0
2014-02-21 10:15:00,107.32,107.39,107.23,107.33,4300.0,84.4028,84.4579,84.332,84.4107,4300.0
2014-02-21 10:20:00,107.3,107.31,107.11,107.19,11100.0,84.3871,84.395,84.2377,84.3006,11100.0
2014-02-21 10:25:00,107.19,107.28,107.05,107.17,15200.0,84.3006,84.3714,84.1905,84.2849,15200.0
2014-02-21 10:30:00,107.22,107.47,107.22,107.32,8000.0,84.3242,84.5208,84.3242,84.4028,8000.0
2014-02-21 10:35:00,107.36,107.5,107.31,107.45,7900.0,84.4343,84.5444,84.395,84.5051,7900.0
2014-02-21 10:40:00,107.46,107.58,107.43,107.58,8200.0,84.5129,84.6073,84.4893,84.6073,8200.0
2014-02-21 10:45:00,107.53,107.63,107.48,107.59,10800.0,84.568,84.6466,84.5287,84.6152,10800.0
2014-02-21 10:50:00,107.59,107.64,107.45,107.48,9600.0,84.6152,84.6545,84.5051,84.5287,9600.0
2014-02-21 10:55:00,107.47,107.56,107.46,107.46,14200.0,84.5208,84.5916,84.5129,84.5129,14200.0
2014-02-21 11:00:00,107.45,107.65,107.43,107.64,4000.0,84.5051,84.6624,84.4893,84.6545,4000.0
2014-02-21 11:05:00,107.63,107.63,107.4,107.4,4900.0,84.6466,84.6466,84.4657,84.4657,4900.0
2014-02-21 11:10:00,107.43,107.52,107.31,107.37,6500.0,84.4893,84.5601,84.395,84.4421,6500.0
2014-02-21 11:15:00,107.4,107.47,107.37,107.37,6000.0,84.4657,84.5208,84.4421,84.4421,6000.0
2014-02-21 11:20:00,107.37,107.41,107.3,107.36,3800.0,84.4421,84.4736,84.3871,84.4343,3800.0
2014-02-21 11:25:00,107.4,107.41,107.26,107.3,14400.0,84.4657,84.4736,84.3556,84.3871,14400.0
2014-02-21 11:30:00,107.3,107.45,107.3,107.45,5600.0,84.3871,84.5051,84.3871,84.5051,5600.0
2014-02-21 11:35:00,107.45,107.48,107.37,107.48,5800.0,84.5051,84.5287,84.4421,84.5287,5800.0
2014-02-21 11:40:00,107.5,107.51,107.45,107.49,3800.0,84.5444,84.5522,84.5051,84.5365,3800.0
2014-02-21 11:45:00,107.49,107.58,107.47,107.5,9400.0,84.5365,84.6073,84.5208,84.5444,9400.0
2014-02-21 11:50:00,107.51,107.59,107.5,107.52,6100.0,84.5522,84.6152,84.5444,84.5601,6100.0
2014-02-21 11:55:00,107.51,107.53,107.45,107.46,5500.0,84.5522,84.568,84.5051,84.5129,5500.0
2014-02-21 12:00:00,107.47,107.59,107.45,107.58,8800.0,84.5208,84.6152,84.5051,84.6073,8800.0
2014-02-21 12:05:00,107.56,107.64,107.55,107.57,13300.0,84.5916,84.6545,84.5837,84.5994,13300.0
2014-02-21 12:10:00,107.58,107.66,107.58,107.58,4500.0,84.6073,84.6702,84.6073,84.6073,4500.0
2014-02-21 12:15:00,107.6,107.64,107.54,107.64,3200.0,84.623,84.6545,84.5758,84.6545,3200.0
2014-02-21 12:20:00,107.64,107.68,107.62,107.65,5600.0,84.6545,84.6859,84.6388,84.6624,5600.0
2014-02-21 12:25:00,107.65,107.69,107.63,107.69,5300.0,84.6624,84.6938,84.6466,84.6938,5300.0
2014-02-21 12:30:00,107.66,107.7,107.56,107.56,3700.0,84.6702,84.7017,84.5916,84.5916,3700.0
2014-02-21 12:35:00,107.55,107.56,107.5,107.51,4900.0,84.5837,84.5916,84.5444,84.5522,4900.0
2014-02-21 12:40:00,107.5,107.58,107.47,107.54,6400.0,84.5444,84.6073,84.5208,84.5758,6400.0
2014-02-21 12:45:00,107.55,107.55,107.41,107.41,5600.0,84.5837,84.5837,84.4736,84.4736,5600.0
2014-02-21 12:50:00,107.41,107.54,107.41,107.54,4500.0,84.4736,84.5758,84.4736,84.5758,4500.0
2014-02-21 12:55:00,107.53,107.54,107.49,107.51,3500.0,84.568,84.5758,84.5365,84.5522,3500.0
2014-02-21 13:00:00,107.49,107.54,107.43,107.43,4300.0,84.5365,84.5758,84.4893,84.4893,4300.0
2014-02-21 13:05:00,107.39,107.5,107.34,107.46,3000.0,84.4579,84.5444,84.4185,84.5129,3000.0
2014-02-21 13:10:00,107.43,107.48,107.4,107.46,2900.0,84.4893,84.5287,84.4657,84.5129,2900.0
2014-02-21 13:15:00,107.46,107.46,107.38,107.4,1200.0,84.5129,84.5129,84.45,84.4657,1200.0
2014-02-21 13:20:00,107.42,107.45,107.35,107.39,8000.0,84.4815,84.5051,84.4264,84.4579,8000.0
2014-02-21 13:25:00,107.43,107.47,107.28,107.28,3300.0,84.4893,84.5208,84.3714,84.3714,3300.0
2014-02-21 13:30:00,107.33,107.37,107.32,107.33,2900.0,84.4107,84.4421,84.4028,84.4107,2900.0
2014-02-21 13:35:00,107.31,107.31,107.15,107.22,9200.0,84.395,84.395,84.2691,84.3242,9200.0
2014-02-21 13:40:00,107.17,107.19,107.13,107.18,1800.0,84.2849,84.3006,84.2534,84.2927,1800.0
2014-02-21 13:45:00,107.18,107.23,107.17,107.23,3800.0,84.2927,84.332,84.2849,84.332,3800.0
2014-02-21 13:50:00,107.22,107.22,107.14,107.14,2000.0,84.3242,84.3242,84.2613,84.2613,2000.0
2014-02-21 13:55:00,107.16,107.36,107.12,107.32,12300.0,84.277,84.4343,84.2455,84.4028,12300.0
2014-02-21 14:00:00,107.33,107.38,107.32,107.33,10500.0,84.4107,84.45,84.4028,84.4107,10500.0
2014-02-21 14:05:00,107.32,107.32,107.23,107.24,3300.0,84.4028,84.4028,84.332,84.3399,3300.0
2014-02-21 14:10:00,107.23,107.27,107.05,107.08,7200.0,84.332,84.3635,84.1905,84.2141,7200.0
2014-02-21 14:15:00,107.06,107.12,107.06,107.06,2500.0,84.1983,84.2455,84.1983,84.1983,2500.0
2014-02-21 14:20:00,107.09,107.12,106.96,107.0,3300.0,84.2219,84.2455,84.1197,84.1512,3300.0
2014-02-21 14:25:00,107.01,107.09,106.98,106.98,3800.0,84.159,84.2219,84.1354,84.1354,3800.0
2014-02-21 14:30:00,106.96,106.96,106.8,106.88,7500.0,84.1197,84.1197,83.9939,84.0568,7500.0
2014-02-21 14:35:00,106.9,106.98,106.88,106.93,14300.0,84.0725,84.1354,84.0568,84.0961,14300.0
2014-02-21 14:40:00,106.93,106.96,106.84,106.95,6500.0,84.0961,84.1197,84.0253,84.1118,6500.0
2014-02-21 14:45:00,106.95,106.95,106.84,106.89,6800.0,84.1118,84.1118,84.0253,84.0646,6800.0
2014-02-21 14:50:00,106.87,106.96,106.87,106.94,6000.0,84.0489,84.1197,84.0489,84.104,6000.0
2014-02-21 14:55:00,106.95,107.01,106.83,106.86,8700.0,84.1118,84.159,84.0175,84.041,8700.0
2014-02-21 15:00:00,106.85,106.89,106.82,106.85,6000.0,84.0332,84.0646,84.0096,84.0332,6000.0
2014-02-21 15:05:00,106.88,106.94,106.85,106.94,7600.0,84.0568,84.104,84.0332,84.104,7600.0
2014-02-21 15:10:00,106.94,106.94,106.88,106.9,4900.0,84.104,84.104,84.0568,84.0725,4900.0
2014-02-21 15:15:00,106.92,106.99,106.88,106.97,5900.0,84.0882,84.1433,84.0568,84.1276,5900.0
2014-02-21 15:20:00,106.98,106.99,106.94,106.96,5700.0,84.1354,84.1433,84.104,84.1197,5700.0
2014-02-21 15:25:00,106.98,107.11,106.98,107.09,7800.0,84.1354,84.2377,84.1354,84.2219,7800.0
2014-02-21 15:30:00,107.09,107.13,107.0,107.07,9500.0,84.2219,84.2534,84.1512,84.2062,9500.0
2014-02-21 15:35:00,107.04,107.04,106.93,106.93,10600.0,84.1826,84.1826,84.0961,84.0961,10600.0
2014-02-21 15:40:00,106.93,106.96,106.91,106.91,7800.0,84.0961,84.1197,84.0804,84.0804,7800.0
2014-02-21 15:45:00,106.91,106.97,106.84,106.85,12600.0,84.0804,84.1276,84.0253,84.0332,12600.0
2014-02-21 15:50:00,106.84,106.9,106.81,106.89,18500.0,84.0253,84.0725,84.0017,84.0646,18500.0
2014-02-21 15:55:00,106.88,106.89,106.75,106.82,37100.0,84.0568,84.0646,83.9545,84.0096,37100.0
2014-02-24 09:30:00,106.5,107.15,106.36,106.94,31500.0,83.7579,84.2691,83.6478,84.104,31500.0
2014-02-24 09:35:00,107.02,107.51,106.82,107.4,19700.0,84.1669,84.5522,84.0096,84.4657,19700.0
2014-02-24 09:40:00,107.41,107.52,107.1,107.15,15400.0,84.4736,84.5601,84.2298,84.2691,15400.0
2014-02-24 09:45:00,107.17,107.65,107.16,107.32,6700.0,84.2849,84.6624,84.277,84.4028,6700.0
2014-02-24 09:50:00,107.34,107.88,107.34,107.87,6200.0,84.4185,84.8432,84.4185,84.8354,6200.0
2014-02-24 09:55:00,107.79,107.98,107.75,107.91,14600.0,84.7725,84.9219,84.741,84.8668,14600.0
2014-02-24 10:00:00,107.97,108.01,107.8,107.85,9900.0,84.914,84.9455,84.7803,84.8196,9900.0
2014-02-24 10:05:00,107.79,107.97,107.76,107.97,4500.0,84.7725,84.914,84.7489,84.914,4500.0
2014-02-24 10:10:00,107.98,108.0,107.74,107.98,20700.0,84.9219,84.9376,84.7331,84.9219,20700.0
2014-02-24 10:15:00,107.99,107.99,107.82,107.82,9100.0,84.9297,84.9297,84.796,84.796,9100.0
2014-02-24 10:20:00,107.82,107.87,107.74,107.85,3600.0,84.796,84.8354,84.7331,84.8196,3600.0
2014-02-24 10:25:00,107.88,108.07,107.79,107.97,27800.0,84.8432,84.9927,84.7725,84.914,27800.0
2014-02-24 10:30:00,107.98,108.14,107.89,107.99,6600.0,84.9219,85.0477,84.8511,84.9297,6600.0
2014-02-24 10:35:00,108.01,108.25,108.01,108.14,4500.0,84.9455,85.1342,84.9455,85.0477,4500.0
2014-02-24 10:40:00,108.16,108.32,108.09,108.31,12400.0,85.0634,85.1893,85.0084,85.1814,12400.0
2014-02-24 10:45:00,108.32,108.43,108.32,108.4,6900.0,85.1893,85.2758,85.1893,85.2522,6900.0
2014-02-24 10:50:00,108.41,108.46,108.35,108.35,4200.0,85.2601,85.2994,85.2129,85.2129,4200.0
2014-02-24 10:55:00,108.37,108.53,108.37,108.42,7100.0,85.2286,85.3544,85.2286,85.2679,7100.0
2014-02-24 11:00:00,108.45,108.47,108.36,108.39,16200.0,85.2915,85.3072,85.2207,85.2443,16200.0
2014-02-24 11:05:00,108.41,108.5,108.41,108.43,12100.0,85.2601,85.3308,85.2601,85.2758,12100.0
2014-02-24 11:10:00,108.43,108.63,108.43,108.57,11600.0,85.2758,85.4331,85.2758,85.3859,11600.0
2014-02-24 11:15:00,108.56,108.61,108.53,108.57,8200.0,85.378,85.4174,85.3544,85.3859,8200.0
2014-02-24 11:20:00,108.57,108.59,108.5,108.57,11300.0,85.3859,85.4016,85.3308,85.3859,11300.0
2014-02-24 11:25:00,108.56,108.83,108.56,108.78,11500.0,85.378,85.5904,85.378,85.5511,11500.0
2014-02-24 11:30:00,108.82,108.87,108.74,108.84,7700.0,85.5825,85.6218,85.5196,85.5982,7700.0
2014-02-24 11:35:00,108.85,108.97,108.76,108.9,14600.0,85.6061,85.7005,85.5353,85.6454,14600.0
2014-02-24 11:40:00,108.9,109.04,108.9,109.03,21900.0,85.6454,85.7555,85.6454,85.7477,21900.0
2014-02-24 11:45:00,109.05,109.23,109.05,109.15,13400.0,85.7634,85.905,85.7634,85.842,13400.0
2014-02-24 11:50:00,109.13,109.22,109.07,109.16,14700.0,85.8263,85.8971,85.7791,85.8499,14700.0
2014-02-24 11:55:00,109.16,109.2,109.08,109.09,6200.0,85.8499,85.8814,85.787,85.7949,6200.0
2014-02-24 12:00:00,109.1,109.23,109.09,109.16,6200.0,85.8027,85.905,85.7949,85.8499,6200.0
2014-02-24 12:05:00,109.2,109.22,109.13,109.22,9400.0,85.8814,85.8971,85.8263,85.8971,9400.0
2014-02-24 12:10:00,109.2,109.2,109.12,109.12,5000.0,85.8814,85.8814,85.8184,85.8184,5000.0
2014-02-24 12:15:00,109.15,109.2,109.02,109.09,9600.0,85.842,85.8814,85.7398,85.7949,9600.0
2014-02-24 12:20:00,109.1,109.14,109.04,109.11,5500.0,85.8027,85.8342,85.7555,85.8106,5500.0
2014-02-24 12:25:00,109.09,109.16,109.08,109.15,5400.0,85.7949,85.8499,85.787,85.842,5400.0
2014-02-24 12:30:00,109.15,109.2,109.11,109.15,9200.0,85.842,85.8814,85.8106,85.842,9200.0
2014-02-24 12:35:00,109.15,109.22,109.1,109.22,3400.0,85.842,85.8971,85.8027,85.8971,3400.0
2014-02-24 12:40:00,109.18,109.18,109.06,109.09,6700.0,85.8656,85.8656,85.7713,85.7949,6700.0
2014-02-24 12:45:00,109.09,109.15,109.05,109.13,2800.0,85.7949,85.842,85.7634,85.8263,2800.0
2014-02-24 12:50:00,109.13,109.14,109.06,109.08,5000.0,85.8263,85.8342,85.7713,85.787,5000.0
2014-02-24 12:55:00,109.06,109.06,109.01,109.04,8400.0,85.7713,85.7713,85.7319,85.7555,8400.0
2014-02-24 13:00:00,109.03,109.03,108.93,108.98,6400.0,85.7477,85.7477,85.669,85.7083,6400.0
2014-02-24 13:05:00,108.95,109.04,108.94,108.96,4200.0,85.6847,85.7555,85.6769,85.6926,4200.0
2014-02-24 13:10:00,108.95,108.99,108.8,108.89,21800.0,85.6847,85.7162,85.5668,85.6376,21800.0
2014-02-24 13:15:00,108.91,108.91,108.85,108.88,4200.0,85.6533,85.6533,85.6061,85.6297,4200.0
2014-02-24 13:20:00,108.87,108.94,108.87,108.94,6500.0,85.6218,85.6769,85.6218,85.6769,6500.0
2014-02-24 13:25:00,108.94,108.97,108.92,108.92,4700.0,85.6769,85.7005,85.6612,85.6612,4700.0
2014-02-24 13:30:00,108.92,109.01,108.88,108.99,4700.0,85.6612,85.7319,85.6297,85.7162,4700.0
2014-02-24 13:35:00,108.95,108.97,108.83,108.85,11900.0,85.6847,85.7005,85.5904,85.6061,11900.0
2014-02-24 13:40:00,108.82,108.89,108.81,108.82,3600.0,85.5825,85.6376,85.5746,85.5825,3600.0
2014-02-24 13:45:00,108.84,108.89,108.82,108.88,3300.0,85.5982,85.6376,85.5825,85.6297,3300.0
2014-02-24 13:50:00,108.9,108.91,108.86,108.86,4200.0,85.6454,85.6533,85.614,85.614,4200.0
2014-02-24 13:55:00,108.87,108.91,108.83,108.84,3400.0,85.6218,85.6533,85.5904,85.5982,3400.0
2014-02-24 14:00:00,108.86,109.0,108.86,108.97,8500.0,85.614,85.7241,85.614,85.7005,8500.0
2014-02-24 14:05:00,108.96,108.96,108.82,108.89,3200.0,85.6926,85.6926,85.5825,85.6376,3200.0
2014-02-24 14:10:00,108.88,108.89,108.77,108.83,14800.0,85.6297,85.6376,85.5432,85.5904,14800.0
2014-02-24 14:15:00,108.8,108.95,108.79,108.91,2900.0,85.5668,85.6847,85.5589,85.6533,2900.0
2014-02-24 14:20:00,108.91,108.93,108.85,108.86,5500.0,85.6533,85.669,85.6061,85.614,5500.0
2014-02-24 14:25:00,108.87,108.87,108.78,108.8,5800.0,85.6218,85.6218,85.5511,85.5668,5800.0
2014-02-24 14:30:00,108.81,108.84,108.79,108.82,6400.0,85.5746,85.5982,85.5589,85.5825,6400.0
2014-02-24 14:35:00,108.8,108.89,108.8,108.89,5900.0,85.5668,85.6376,85.5668,85.6376,5900.0
2014-02-24 14:40:00,108.89,108.93,108.83,108.87,5700.0,85.6376,85.669,85.5904,85.6218,5700.0
2014-02-24 14:45:00,108.87,108.91,108.85,108.87,3500.0,85.6218,85.6533,85.6061,85.6218,3500.0
2014-02-24 14:50:00,108.84,108.89,108.81,108.81,3900.0,85.5982,85.6376,85.5746,85.5746,3900.0
2014-02-24 14:55:00,108.85,108.86,108.7,108.7,5000.0,85.6061,85.614,85.4881,85.4881,5000.0
2014-02-24 15:00:00,108.69,108.73,108.64,108.65,7000.0,85.4803,85.5117,85.4409,85.4488,7000.0
2014-02-24 15:05:00,108.67,108.69,108.65,108.68,6300.0,85.4645,85.4803,85.4488,85.4724,6300.0
2014-02-24 15:10:00,108.67,108.69,108.56,108.58,12600.0,85.4645,85.4803,85.378,85.3938,12600.0
2014-02-24 15:15:00,108.59,108.61,108.5,108.6,20100.0,85.4016,85.4174,85.3308,85.4095,20100.0
2014-02-24 15:20:00,108.6,108.61,108.54,108.61,10800.0,85.4095,85.4174,85.3623,85.4174,10800.0
2014-02-24 15:25:00,108.61,108.66,108.25,108.25,21200.0,85.4174,85.4567,85.1342,85.1342,21200.0
2014-02-24 15:30:00,108.28,108.51,108.28,108.5,8500.0,85.1578,85.3387,85.1578,85.3308,8500.0
2014-02-24 15:35:00,108.5,108.59,108.49,108.56,11100.0,85.3308,85.4016,85.323,85.378,11100.0
2014-02-24 15:40:00,108.54,108.54,108.46,108.51,13700.0,85.3623,85.3623,85.2994,85.3387,13700.0
2014-02-24 15:45:00,108.51,108.63,108.47,108.59,27200.0,85.3387,85.4331,85.3072,85.4016,27200.0
2014-02-24 15:50:00,108.58,108.6,108.49,108.54,40100.0,85.3938,85.4095,85.323,85.3623,40100.0
2014-02-24 15:55:00,108.55,108.57,108.29,108.3,78100.0,85.3702,85.3859,85.1657,85.1735,78100.0
2014-02-25 09:30:00,107.82,107.99,107.45,107.94,25300.0,84.796,84.9297,84.5051,84.8904,25300.0
2014-02-25 09:35:00,107.95,108.17,107.65,108.09,8700.0,84.8983,85.0713,84.6624,85.0084,8700.0
2014-02-25 09:40:00,108.01,108.02,107.59,107.65,7500.0,84.9455,84.9533,84.6152,84.6624,7500.0
2014-02-25 09:45:00,107.63,107.63,107.28,107.34,10300.0,84.6466,84.6466,84.3714,84.4185,10300.0
2014-02-25 09:50:00,107.33,107.44,107.28,107.33,8200.0,84.4107,84.4972,84.3714,84.4107,8200.0
2014-02-25 09:55:00,107.23,107.32,107.05,107.24,17600.0,84.332,84.4028,84.1905,84.3399,17600.0
2014-02-25 10:00:00,107.24,107.24,107.1,107.11,6700.0,84.3399,84.3399,84.2298,84.2377,6700.0
2014-02-25 10:05:00,107.09,107.37,107.09,107.21,11800.0,84.2219,84.4421,84.2219,84.3163,11800.0
2014-02-25 10:10:00,107.21,107.36,107.2,107.28,15900.0,84.3163,84.4343,84.3084,84.3714,15900.0
2014-02-25 10:15:00,107.34,107.53,107.27,107.49,14800.0,84.4185,84.568,84.3635,84.5365,14800.0
2014-02-25 10:20:00,107.48,107.61,107.41,107.59,2700.0,84.5287,84.6309,84.4736,84.6152,2700.0
2014-02-25 10:25:00,107.6,107.66,107.13,107.13,56000.0,84.623,84.6702,84.2534,84.2534,56000.0
2014-02-25 10:30:00,107.11,107.17,106.99,107.03,10300.0,84.2377,84.2849,84.1433,84.1747,10300.0
2014-02-25 10:35:00,107.04,107.14,106.98,107.14,12300.0,84.1826,84.2613,84.1354,84.2613,12300.0
2014-02-25 10:40:00,107.15,107.38,107.05,107.29,14100.0,84.2691,84.45,84.1905,84.3792,14100.0
2014-02-25 10:45:00,107.3,107.47,107.3,107.43,11900.0,84.3871,84.5208,84.3871,84.4893,11900.0
2014-02-25 10:50:00,107.4,107.59,107.33,107.57,8400.0,84.4657,84.6152,84.4107,84.5994,8400.0
2014-02-25 10:55:00,107.58,107.77,107.58,107.68,11900.0,84.6073,84.7567,84.6073,84.6859,11900.0
2014-02-25 11:00:00,107.72,107.73,107.6,107.61,4000.0,84.7174,84.7253,84.623,84.6309,4000.0
2014-02-25 11:05:00,107.59,107.73,107.47,107.72,4100.0,84.6152,84.7253,84.5208,84.7174,4100.0
2014-02-25 11:10:00,107.66,107.95,107.58,107.93,30500.0,84.6702,84.8983,84.6073,84.8826,30500.0
2014-02-25 11:15:00,107.88,107.99,107.88,107.98,7000.0,84.8432,84.9297,84.8432,84.9219,7000.0
2014-02-25 11:20:00,107.99,108.1,107.96,107.96,9400.0,84.9297,85.0163,84.9062,84.9062,9400.0
2014-02-25 11:25:00,107.94,108.17,107.92,108.17,8600.0,84.8904,85.0713,84.8747,85.0713,8600.0
2014-02-25 11:30:00,108.17,108.2,107.94,107.95,8100.0,85.0713,85.0949,84.8904,84.8983,8100.0
2014-02-25 11:35:00,107.97,108.03,107.88,107.88,8500.0,84.914,84.9612,84.8432,84.8432,8500.0
2014-02-25 11:40:00,107.87,107.94,107.79,107.9,13700.0,84.8354,84.8904,84.7725,84.859,13700.0
2014-02-25 11:45:00,107.83,107.87,107.81,107.86,1900.0,84.8039,84.8354,84.7882,84.8275,1900.0
2014-02-25 11:50:00,107.86,107.86,107.67,107.72,7600.0,84.8275,84.8275,84.6781,84.7174,7600.0
2014-02-25 11:55:00,107.69,107.79,107.57,107.62,9700.0,84.6938,84.7725,84.5994,84.6388,9700.0
2014-02-25 12:00:00,107.62,107.78,107.62,107.65,20200.0,84.6388,84.7646,84.6388,84.6624,20200.0
2014-02-25 12:05:00,107.6,107.67,107.54,107.66,1800.0,84.623,84.6781,84.5758,84.6702,1800.0
2014-02-25 12:10:00,107.67,107.73,107.62,107.7,2600.0,84.6781,84.7253,84.6388,84.7017,2600.0
2014-02-25 12:15:00,107.65,107.8,107.65,107.69,2800.0,84.6624,84.7803,84.6624,84.6938,2800.0
2014-02-25 12:20:00,107.69,107.69,107.53,107.66,2100.0,84.6938,84.6938,84.568,84.6702,2100.0
2014-02-25 12:25:00,107.72,107.79,107.67,107.79,1900.0,84.7174,84.7725,84.6781,84.7725,1900.0
2014-02-25 12:30:00,107.77,107.88,107.76,107.81,6200.0,84.7567,84.8432,84.7489,84.7882,6200.0
2014-02-25 12:35:00,107.82,107.83,107.77,107.79,2300.0,84.796,84.8039,84.7567,84.7725,2300.0
2014-02-25 12:40:00,107.78,107.78,107.62,107.68,10900.0,84.7646,84.7646,84.6388,84.6859,10900.0
2014-02-25 12:45:00,107.68,107.85,107.68,107.81,8300.0,84.6859,84.8196,84.6859,84.7882,8300.0
2014-02-25 12:50:00,107.81,107.83,107.74,107.74,2400.0,84.7882,84.8039,84.7331,84.7331,2400.0
2014-02-25 12:55:00,107.8,107.85,107.72,107.8,3300.0,84.7803,84.8196,84.7174,84.7803,3300.0
2014-02-25 13:00:00,107.8,107.83,107.7,107.83,2000.0,84.7803,84.8039,84.7017,84.8039,2000.0
2014-02-25 13:05:00,107.85,108.03,107.85,108.0,4400.0,84.8196,84.9612,84.8196,84.9376,4400.0
2014-02-25 13:10:00,107.94,108.02,107.93,107.93,3700.0,84.8904,84.9533,84.8826,84.8826,3700.0
2014-02-25 13:15:00,107.97,108.14,107.97,108.09,6300.0,84.914,85.0477,84.914,85.0084,6300.0
2014-02-25 13:20:00,108.08,108.16,108.04,108.16,6100.0,85.0005,85.0634,84.9691,85.0634,6100.0
2014-02-25 13:25:00,108.16,108.18,108.07,108.1,4600.0,85.0634,85.0792,84.9927,85.0163,4600.0
2014-02-25 13:30:00,108.08,108.11,108.05,108.1,3700.0,85.0005,85.0241,84.9769,85.0163,3700.0
2014-02-25 13:35:00,108.05,108.06,107.93,107.95,5000.0,84.9769,84.9848,84.8826,84.8983,5000.0
2014-02-25 13:40:00,107.92,107.93,107.81,107.85,4600.0,84.8747,84.8826,84.7882,84.8196,4600.0
2014-02-25 13:45:00,107.87,107.88,107.73,107.73,6200.0,84.8354,84.8432,84.7253,84.7253,6200.0
2014-02-25 13:50:00,107.69,107.77,107.65,107.77,4900.0,84.6938,84.7567,84.6624,84.7567,4900.0
2014-02-25 13:55:00,107.8,107.85,107.76,107.76,2200.0,84.7803,84.8196,84.7489,84.7489,2200.0
2014-02-25 14:00:00,107.76,107.87,107.61,107.62,7300.0,84.7489,84.8354,84.6309,84.6388,7300.0
2014-02-25 14:05:00,107.59,107.69,107.5,107.69,4600.0,84.6152,84.6938,84.5444,84.6938,4600.0
2014-02-25 14:10:00,107.67,107.67,107.57,107.65,5100.0,84.6781,84.6781,84.5994,84.6624,5100.0
2014-02-25 14:15:00,107.68,107.68,107.59,107.62,3100.0,84.6859,84.6859,84.6152,84.6388,3100.0
2014-02-25 14:20:00,107.63,107.64,107.48,107.48,3500.0,84.6466,84.6545,84.5287,84.5287,3500.0
2014-02-25 14:25:00,107.49,107.63,107.49,107.63,4100.0,84.5365,84.6466,84.5365,84.6466,4100.0
2014-02-25 14:30:00,107.69,107.69,107.54,107.59,3700.0,84.6938,84.6938,84.5758,84.6152,3700.0
2014-02-25 14:35:00,107.61,107.67,107.47,107.48,5700.0,84.6309,84.6781,84.5208,84.5287,5700.0
2014-02-25 14:40:00,107.53,107.57,107.46,107.46,5800.0,84.568,84.5994,84.5129,84.5129,5800.0
2014-02-25 14:45:00,107.5,107.55,107.43,107.43,2500.0,84.5444,84.5837,84.4893,84.4893,2500.0
2014-02-25 14:50:00,107.46,107.5,107.35,107.36,5200.0,84.5129,84.5444,84.4264,84.4343,5200.0
2014-02-25 14:55:00,107.36,107.49,107.36,107.44,1400.0,84.4343,84.5365,84.4343,84.4972,1400.0
2014-02-25 15:00:00,107.45,107.45,107.37,107.41,3600.0,84.5051,84.5051,84.4421,84.4736,3600.0
2014-02-25 15:05:00,107.4,107.47,107.38,107.43,9000.0,84.4657,84.5208,84.45,84.4893,9000.0
2014-02-25 15:10:00,107.4,107.4,107.26,107.28,7600.0,84.4657,84.4657,84.3556,84.3714,7600.0
2014-02-25 15:15:00,107.26,107.3,107.18,107.21,7300.0,84.3556,84.3871,84.2927,84.3163,7300.0
2014-02-25 15:20:00,107.21,107.28,107.17,107.28,10500.0,84.3163,84.3714,84.2849,84.3714,10500.0
2014-02-25 15:25:00,107.27,107.31,107.17,107.24,9400.0,84.3635,84.395,84.2849,84.3399,9400.0
2014-02-25 15:30:00,107.24,107.3,107.2,107.27,6700.0,84.3399,84.3871,84.3084,84.3635,6700.0
2014-02-25 15:35:00,107.28,107.43,107.24,107.41,11500.0,84.3714,84.4893,84.3399,84.4736,11500.0
2014-02-25 15:40:00,107.43,107.46,107.3,107.3,10700.0,84.4893,84.5129,84.3871,84.3871,10700.0
2014-02-25 15:45:00,107.29,107.34,107.2,107.31,19900.0,84.3792,84.4185,84.3084,84.395,19900.0
2014-02-25 15:50:00,107.29,107.32,107.13,107.17,21000.0,84.3792,84.4028,84.2534,84.2849,21000.0
2014-02-25 15:55:00,107.17,107.38,107.17,107.32,42900.0,84.2849,84.45,84.2849,84.4028,42900.0
2014-02-26 09:30:00,107.64,107.9,107.54,107.78,6400.0,84.6545,84.859,84.5758,84.7646,6400.0
2014-02-26 09:35:00,107.81,107.98,107.59,107.83,3200.0,84.7882,84.9219,84.6152,84.8039,3200.0
2014-02-26 09:40:00,107.92,107.95,107.52,107.52,4000.0,84.8747,84.8983,84.5601,84.5601,4000.0
2014-02-26 09:45:00,107.49,107.49,107.19,107.35,9800.0,84.5365,84.5365,84.3006,84.4264,9800.0
2014-02-26 09:50:00,107.32,107.32,107.13,107.28,13700.0,84.4028,84.4028,84.2534,84.3714,13700.0
2014-02-26 09:55:00,107.21,107.28,107.12,107.21,8900.0,84.3163,84.3714,84.2455,84.3163,8900.0
2014-02-26 10:00:00,107.29,107.45,107.07,107.13,14400.0,84.3792,84.5051,84.2062,84.2534,14400.0
2014-02-26 10:05:00,107.1,107.37,107.01,107.01,7600.0,84.2298,84.4421,84.159,84.159,7600.0
2014-02-26 10:10:00,107.1,107.24,107.09,107.17,11100.0,84.2298,84.3399,84.2219,84.2849,11100.0
2014-02-26 10:15:00,107.13,107.3,107.12,107.22,5000.0,84.2534,84.3871,84.2455,84.3242,5000.0
2014-02-26 10:20:00,107.23,107.41,107.18,107.36,16000.0,84.332,84.4736,84.2927,84.4343,16000.0
2014-02-26 10:25:00,107.4,107.5,107.35,107.41,67400.0,84.4657,84.5444,84.4264,84.4736,67400.0
2014-02-26 10:30:00,107.43,107.66,107.4,107.6,8600.0,84.4893,84.6702,84.4657,84.623,8600.0
2014-02-26 10:35:00,107.61,107.69,107.44,107.55,10400.0,84.6309,84.6938,84.4972,84.5837,10400.0
2014-02-26 10:40:00,107.54,107.67,107.5,107.6,64900.0,84.5758,84.6781,84.5444,84.623,64900.0
2014-02-26 10:45:00,107.54,107.67,107.5,107.59,38500.0,84.5758,84.6781,84.5444,84.6152,38500.0
2014-02-26 10:50:00,107.58,107.78,107.58,107.78,13600.0,84.6073,84.7646,84.6073,84.7646,13600.0
2014-02-26 10:55:00,107.7,107.75,107.56,107.59,20500.0,84.7017,84.741,84.5916,84.6152,20500.0
2014-02-26 11:00:00,107.59,107.74,107.52,107.54,10600.0,84.6152,84.7331,84.5601,84.5758,10600.0
2014-02-26 11:05:00,107.55,107.62,107.49,107.53,11700.0,84.5837,84.6388,84.5365,84.568,11700.0
2014-02-26 11:10:00,107.54,107.7,107.47,107.68,5400.0,84.5758,84.7017,84.5208,84.6859,5400.0
2014-02-26 11:15:00,107.65,107.87,107.64,107.85,10600.0,84.6624,84.8354,84.6545,84.8196,10600.0
2014-02-26 11:20:00,107.85,107.89,107.76,107.82,9600.0,84.8196,84.8511,84.7489,84.796,9600.0
2014-02-26 11:25:00,107.84,107.86,107.76,107.84,5300.0,84.8118,84.8275,84.7489,84.8118,5300.0
2014-02-26 11:30:00,107.89,107.89,107.65,107.65,13600.0,84.8511,84.8511,84.6624,84.6624,13600.0
2014-02-26 11:35:00,107.63,107.86,107.6,107.85,6700.0,84.6466,84.8275,84.623,84.8196,6700.0
2014-02-26 11:40:00,107.84,107.86,107.6,107.65,5400.0,84.8118,84.8275,84.623,84.6624,5400.0
2014-02-26 11:45:00,107.66,107.66,107.52,107.54,3700.0,84.6702,84.6702,84.5601,84.5758,3700.0
2014-02-26 11:50:00,107.59,107.68,107.58,107.61,2600.0,84.6152,84.6859,84.6073,84.6309,2600.0
2014-02-26 11:55:00,107.6,107.67,107.55,107.55,12300.0,84.623,84.6781,84.5837,84.5837,12300.0
2014-02-26 12:00:00,107.6,107.67,107.56,107.62,11500.0,84.623,84.6781,84.5916,84.6388,11500.0
2014-02-26 12:05:00,107.65,107.67,107.62,107.63,2000.0,84.6624,84.6781,84.6388,84.6466,2000.0
2014-02-26 12:10:00,107.67,107.74,107.64,107.64,4100.0,84.6781,84.7331,84.6545,84.6545,4100.0
2014-02-26 12:15:00,107.64,107.67,107.53,107.54,27200.0,84.6545,84.6781,84.568,84.5758,27200.0
2014-02-26 12:20:00,107.54,107.54,107.3,107.3,17100.0,84.5758,84.5758,84.3871,84.3871,17100.0
2014-02-26 12:25:00,107.35,107.46,107.3,107.45,6700.0,84.4264,84.5129,84.3871,84.5051,6700.0
2014-02-26 12:30:00,107.45,107.54,107.43,107.51,10000.0,84.5051,84.5758,84.4893,84.5522,10000.0
2014-02-26 12:35:00,107.52,107.55,107.45,107.52,10500.0,84.5601,84.5837,84.5051,84.5601,10500.0
2014-02-26 12:40:00,107.55,107.59,107.47,107.49,7100.0,84.5837,84.6152,84.5208,84.5365,7100.0
2014-02-26 12:45:00,107.5,107.51,107.34,107.38,13000.0,84.5444,84.5522,84.4185,84.45,13000.0
2014-02-26 12:50:00,107.41,107.45,107.37,107.42,1900.0,84.4736,84.5051,84.4421,84.4815,1900.0
2014-02-26 12:55:00,107.44,107.44,107.28,107.28,19800.0,84.4972,84.4972,84.3714,84.3714,19800.0
2014-02-26 13:00:00,107.29,107.32,107.19,107.19,4900.0,84.3792,84.4028,84.3006,84.3006,4900.0
2014-02-26 13:05:00,107.13,107.32,107.13,107.25,4900.0,84.2534,84.4028,84.2534,84.3478,4900.0
2014-02-26 13:10:00,107.26,107.36,107.24,107.36,7500.0,84.3556,84.4343,84.3399,84.4343,7500.0
2014-02-26 13:15:00,107.32,107.36,107.22,107.22,2300.0,84.4028,84.4343,84.3242,84.3242,2300.0
2014-02-26 13:20:00,107.27,107.34,107.26,107.3,7300.0,84.3635,84.4185,84.3556,84.3871,7300.0
2014-02-26 13:25:00,107.3,107.34,107.24,107.32,4100.0,84.3871,84.4185,84.3399,84.4028,4100.0
2014-02-26 13:30:00,107.34,107.41,107.29,107.32,5600.0,84.4185,84.4736,84.3792,84.4028,5600.0
2014-02-26 13:35:00,107.32,107.32,107.24,107.28,4200.0,84.4028,84.4028,84.3399,84.3714,4200.0
2014-02-26 13:40:00,107.33,107.49,107.33,107.48,2600.0,84.4107,84.5365,84.4107,84.5287,2600.0
2014-02-26 13:45:00,107.5,107.5,107.35,107.35,3000.0,84.5444,84.5444,84.4264,84.4264,3000.0
2014-02-26 13:50:00,107.41,107.43,107.32,107.37,9200.0,84.4736,84.4893,84.4028,84.4421,9200.0
2014-02-26 13:55:00,107.38,107.4,107.19,107.23,5900.0,84.45,84.4657,84.3006,84.332,5900.0
2014-02-26 14:00:00,107.23,107.25,107.17,107.2,7100.0,84.332,84.3478,84.2849,84.3084,7100.0
2014-02-26 14:05:00,107.17,107.17,106.94,106.94,9300.0,84.2849,84.2849,84.104,84.104,9300.0
2014-02-26 14:10:00,106.89,106.96,106.85,106.85,7600.0,84.0646,84.1197,84.0332,84.0332,7600.0
2014-02-26 14:15:00,106.85,106.92,106.8,106.85,6200.0,84.0332,84.0882,83.9939,84.0332,6200.0
2014-02-26 14:20:00,106.84,106.91,106.78,106.86,9600.0,84.0253,84.0804,83.9781,84.041,9600.0
2014-02-26 14:25:00,106.85,106.85,106.58,106.6,9300.0,84.0332,84.0332,83.8208,83.8366,9300.0
2014-02-26 14:30:00,106.54,106.72,106.51,106.59,8200.0,83.7894,83.9309,83.7658,83.8287,8200.0
2014-02-26 14:35:00,106.58,106.71,106.56,106.62,6100.0,83.8208,83.9231,83.8051,83.8523,6100.0
2014-02-26 14:40:00,106.61,106.76,106.61,106.69,4900.0,83.8444,83.9624,83.8444,83.9074,4900.0
2014-02-26 14:45:00,106.68,106.7,106.57,106.68,11700.0,83.8995,83.9152,83.813,83.8995,11700.0
2014-02-26 14:50:00,106.64,106.73,106.61,106.64,4500.0,83.868,83.9388,83.8444,83.868,4500.0
2014-02-26 14:55:00,106.62,106.78,106.61,106.73,4200.0,83.8523,83.9781,83.8444,83.9388,4200.0
2014-02-26 15:00:00,106.73,106.74,106.65,106.68,6700.0,83.9388,83.9467,83.8759,83.8995,6700.0
2014-02-26 15:05:00,106.68,106.74,106.57,106.63,5600.0,83.8995,83.9467,83.813,83.8602,5600.0
2014-02-26 15:10:00,106.62,106.62,106.44,106.58,9400.0,83.8523,83.8523,83.7107,83.8208,9400.0
2014-02-26 15:15:00,106.59,106.74,106.57,106.6,12300.0,83.8287,83.9467,83.813,83.8366,12300.0
2014-02-26 15:20:00,106.61,106.79,106.56,106.75,8200.0,83.8444,83.986,83.8051,83.9545,8200.0
2014-02-26 15:25:00,106.74,106.77,106.58,106.64,14500.0,83.9467,83.9703,83.8208,83.868,14500.0
2014-02-26 15:30:00,106.64,106.81,106.64,106.72,11400.0,83.868,84.0017,83.868,83.9309,11400.0
2014-02-26 15:35:00,106.72,106.72,106.61,106.69,11500.0,83.9309,83.9309,83.8444,83.9074,11500.0
2014-02-26 15:40:00,106.67,106.76,106.66,106.71,8900.0,83.8916,83.9624,83.8838,83.9231,8900.0
2014-02-26 15:45:00,106.68,106.71,106.58,106.63,13000.0,83.8995,83.9231,83.8208,83.8602,13000.0
2014-02-26 15:50:00,106.6,106.73,106.58,106.66,19200.0,83.8366,83.9388,83.8208,83.8838,19200.0
2014-02-26 15:55:00,106.67,106.73,106.6,106.62,46900.0,83.8916,83.9388,83.8366,83.8523,46900.0
2014-02-27 09:30:00,106.57,106.68,106.25,106.43,7600.0,83.813,83.8995,83.5613,83.7029,7600.0
2014-02-27 09:35:00,106.71,106.94,106.49,106.7,3100.0,83.9231,84.104,83.7501,83.9152,3100.0
2014-02-27 09:40:00,106.76,106.91,106.66,106.69,2200.0,83.9624,84.0804,83.8838,83.9074,2200.0
2014-02-27 09:45:00,106.56,107.05,106.56,106.89,13100.0,83.8051,84.1905,83.8051,84.0646,13100.0
2014-02-27 09:50:00,106.81,106.97,106.72,106.81,15600.0,84.0017,84.1276,83.9309,84.0017,15600.0
2014-02-27 09:55:00,106.77,107.06,106.7,106.94,5900.0,83.9703,84.1983,83.9152,84.104,5900.0
2014-02-27 10:00:00,107.08,107.21,107.02,107.02,3400.0,84.2141,84.3163,84.1669,84.1669,3400.0
2014-02-27 10:05:00,107.05,107.1,106.83,106.88,4800.0,84.1905,84.2298,84.0175,84.0568,4800.0
2014-02-27 10:10:00,106.81,106.92,106.74,106.81,4400.0,84.0017,84.0882,83.9467,84.0017,4400.0
2014-02-27 10:15:00,106.74,106.92,106.63,106.85,6300.0,83.9467,84.0882,83.8602,84.0332,6300.0
2014-02-27 10:20:00,106.9,107.11,106.88,107.11,3000.0,84.0725,84.2377,84.0568,84.2377,3000.0
2014-02-27 10:25:00,107.13,107.14,107.03,107.07,7600.0,84.2534,84.2613,84.1747,84.2062,7600.0
2014-02-27 10:30:00,107.09,107.37,107.05,107.34,8600.0,84.2219,84.4421,84.1905,84.4185,8600.0
2014-02-27 10:35:00,107.31,107.43,107.25,107.4,7200.0,84.395,84.4893,84.3478,84.4657,7200.0
2014-02-27 10:40:00,107.33,107.35,107.16,107.27,4000.0,84.4107,84.4264,84.277,84.3635,4000.0
2014-02-27 10:45:00,107.3,107.37,107.19,107.19,3600.0,84.3871,84.4421,84.3006,84.3006,3600.0
2014-02-27 10:50:00,107.24,107.42,107.24,107.35,4300.0,84.3399,84.4815,84.3399,84.4264,4300.0
2014-02-27 10:55:00,107.33,107.44,107.26,107.44,3500.0,84.4107,84.4972,84.3556,84.4972,3500.0
2014-02-27 11:00:00,107.46,107.57,107.35,107.57,4200.0,84.5129,84.5994,84.4264,84.5994,4200.0
2014-02-27 11:05:00,107.6,107.69,107.5,107.64,8600.0,84.623,84.6938,84.5444,84.6545,8600.0
2014-02-27 11:10:00,107.64,107.89,107.64,107.84,5700.0,84.6545,84.8511,84.6545,84.8118,5700.0
2014-02-27 11:15:00,107.84,107.84,107.66,107.68,11200.0,84.8118,84.8118,84.6702,84.6859,11200.0
2014-02-27 11:20:00,107.72,107.82,107.66,107.76,12600.0,84.7174,84.796,84.6702,84.7489,12600.0
2014-02-27 11:25:00,107.76,107.86,107.76,107.8,3500.0,84.7489,84.8275,84.7489,84.7803,3500.0
2014-02-27 11:30:00,107.77,107.81,107.6,107.66,3700.0,84.7567,84.7882,84.623,84.6702,3700.0
2014-02-27 11:35:00,107.66,107.75,107.54,107.72,7800.0,84.6702,84.741,84.5758,84.7174,7800.0
2014-02-27 11:40:00,107.69,107.74,107.63,107.7,9400.0,84.6938,84.7331,84.6466,84.7017,9400.0
2014-02-27 11:45:00,107.71,107.76,107.56,107.67,7600.0,84.7095,84.7489,84.5916,84.6781,7600.0
2014-02-27 11:50:00,107.69,107.74,107.6,107.68,3600.0,84.6938,84.7331,84.623,84.6859,3600.0
2014-02-27 11:55:00,107.7,107.88,107.7,107.87,13400.0,84.7017,84.8432,84.7017,84.8354,13400.0
2014-02-27 12:00:00,107.88,107.99,107.84,107.94,11000.0,84.8432,84.9297,84.8118,84.8904,11000.0
2014-02-27 12:05:00,107.94,107.97,107.79,107.79,11600.0,84.8904,84.914,84.7725,84.7725,11600.0
2014-02-27 12:10:00,107.8,107.94,107.8,107.93,11500.0,84.7803,84.8904,84.7803,84.8826,11500.0
2014-02-27 12:15:00,107.95,108.03,107.94,107.96,5500.0,84.8983,84.9612,84.8904,84.9062,5500.0
2014-02-27 12:20:00,107.96,108.01,107.91,108.0,4600.0,84.9062,84.9455,84.8668,84.9376,4600.0
2014-02-27 12:25:00,107.99,107.99,107.86,107.97,5200.0,84.9297,84.9297,84.8275,84.914,5200.0
2014-02-27 12:30:00,108.0,108.0,107.85,107.86,3400.0,84.9376,84.9376,84.8196,84.8275,3400.0
2014-02-27 12:35:00,107.88,107.99,107.88,107.91,6200.0,84.8432,84.9297,84.8432,84.8668,6200.0
2014-02-27 12:40:00,107.94,108.04,107.93,108.04,2700.0,84.8904,84.9691,84.8826,84.9691,2700.0
2014-02-27 12:45:00,108.04,108.06,107.94,108.01,9100.0,84.9691,84.9848,84.8904,84.9455,9100.0
2014-02-27 12:50:00,107.97,108.0,107.92,107.96,30400.0,84.914,84.9376,84.8747,84.9062,30400.0
2014-02-27 12:55:00,107.98,108.07,107.96,108.07,4100.0,84.9219,84.9927,84.9062,84.9927,4100.0
2014-02-27 13:00:00,108.07,108.2,108.07,108.2,6800.0,84.9927,85.0949,84.9927,85.0949,6800.0
2014-02-27 13:05:00,108.21,108.31,108.19,108.25,12300.0,85.1028,85.1814,85.087,85.1342,12300.0
2014-02-27 13:10:00,108.24,108.34,108.24,108.33,9000.0,85.1264,85.205,85.1264,85.1971,9000.0
2014-02-27 13:15:00,108.34,108.36,108.19,108.29,3400.0,85.205,85.2207,85.087,85.1657,3400.0
2014-02-27 13:20:00,108.25,108.45,108.24,108.39,8100.0,85.1342,85.2915,85.1264,85.2443,8100.0
2014-02-27 13:25:00,108.39,108.51,108.39,108.51,6300.0,85.2443,85.3387,85.2443,85.3387,6300.0
2014-02-27 13:30:00,108.51,108.62,108.42,108.59,10400.0,85.3387,85.4252,85.2679,85.4016,10400.0
2014-02-27 13:35:00,108.59,108.75,108.57,108.67,4600.0,85.4016,85.5275,85.3859,85.4645,4600.0
2014-02-27 13:40:00,108.69,108.69,108.56,108.56,8400.0,85.4803,85.4803,85.378,85.378,8400.0
2014-02-27 13:45:00,108.54,108.61,108.47,108.47,36600.0,85.3623,85.4174,85.3072,85.3072,36600.0
2014-02-27 13:50:00,108.49,108.49,108.35,108.36,2100.0,85.323,85.323,85.2129,85.2207,2100.0
2014-02-27 13:55:00,108.36,108.48,108.36,108.39,2300.0,85.2207,85.3151,85.2207,85.2443,2300.0
2014-02-27 14:00:00,108.38,108.49,108.38,108.43,2900.0,85.2365,85.323,85.2365,85.2758,2900.0
2014-02-27 14:05:00,108.4,108.5,108.4,108.5,4800.0,85.2522,85.3308,85.2522,85.3308,4800.0
2014-02-27 14:10:00,108.52,108.52,108.36,108.37,2200.0,85.3466,85.3466,85.2207,85.2286,2200.0
2014-02-27 14:15:00,108.37,108.42,108.32,108.37,3500.0,85.2286,85.2679,85.1893,85.2286,3500.0
2014-02-27 14:20:00,108.35,108.37,108.16,108.16,5100.0,85.2129,85.2286,85.0634,85.0634,5100.0
2014-02-27 14:25:00,108.19,108.2,108.08,108.12,9600.0,85.087,85.0949,85.0005,85.032,9600.0
2014-02-27 14:30:00,108.08,108.2,108.08,108.16,4300.0,85.0005,85.0949,85.0005,85.0634,4300.0
2014-02-27 14:35:00,108.19,108.22,108.11,108.11,2100.0,85.087,85.1106,85.0241,85.0241,2100.0
2014-02-27 14:40:00,108.09,108.14,108.0,108.06,4600.0,85.0084,85.0477,84.9376,84.9848,4600.0
2014-02-27 14:45:00,108.04,108.18,108.04,108.18,3000.0,84.9691,85.0792,84.9691,85.0792,3000.0
2014-02-27 14:50:00,108.17,108.2,108.15,108.17,3000.0,85.0713,85.0949,85.0556,85.0713,3000.0
2014-02-27 14:55:00,108.17,108.3,108.17,108.22,9600.0,85.0713,85.1735,85.0713,85.1106,9600.0
2014-02-27 15:00:00,108.22,108.23,108.1,108.18,9000.0,85.1106,85.1185,85.0163,85.0792,9000.0
2014-02-27 15:05:00,108.18,108.3,108.16,108.26,17400.0,85.0792,85.1735,85.0634,85.1421,17400.0
2014-02-27 15:10:00,108.26,108.39,108.2,108.36,8800.0,85.1421,85.2443,85.0949,85.2207,8800.0
2014-02-27 15:15:00,108.37,108.42,108.28,108.34,16400.0,85.2286,85.2679,85.1578,85.205,16400.0
2014-02-27 15:20:00,108.33,108.44,108.33,108.39,19200.0,85.1971,85.2837,85.1971,85.2443,19200.0
2014-02-27 15:25:00,108.39,108.47,108.36,108.4,12600.0,85.2443,85.3072,85.2207,85.2522,12600.0
2014-02-27 15:30:00,108.42,108.64,108.41,108.46,24500.0,85.2679,85.4409,85.2601,85.2994,24500.0
2014-02-27 15:35:00,108.48,108.64,108.45,108.54,20100.0,85.3151,85.4409,85.2915,85.3623,20100.0
2014-02-27 15:40:00,108.55,108.58,108.47,108.58,13900.0,85.3702,85.3938,85.3072,85.3938,13900.0
2014-02-27 15:45:00,108.58,108.58,108.26,108.33,41400.0,85.3938,85.3938,85.1421,85.1971,41400.0
2014-02-27 15:50:00,108.32,108.42,108.24,108.34,36100.0,85.1893,85.2679,85.1264,85.205,36100.0
2014-02-27 15:55:00,108.32,108.64,108.3,108.61,123100.0,85.1893,85.4409,85.1735,85.4174,123100.0
2014-02-28 09:30:00,108.4,108.57,108.1,108.39,20300.0,85.2522,85.3859,85.0163,85.2443,20300.0
2014-02-28 09:35:00,108.39,108.85,108.3,108.85,16100.0,85.2443,85.6061,85.1735,85.6061,16100.0
2014-02-28 09:40:00,108.79,109.0,108.53,108.59,12300.0,85.5589,85.7241,85.3544,85.4016,12300.0
2014-02-28 09:45:00,108.47,108.6,108.31,108.5,11300.0,85.3072,85.4095,85.1814,85.3308,11300.0
2014-02-28 09:50:00,108.57,108.74,108.5,108.72,10200.0,85.3859,85.5196,85.3308,85.5039,10200.0
2014-02-28 09:55:00,108.83,109.04,108.79,108.93,8500.0,85.5904,85.7555,85.5589,85.669,8500.0
2014-02-28 10:00:00,109.04,109.35,108.98,109.33,17000.0,85.7555,85.9993,85.7083,85.9836,17000.0
2014-02-28 10:05:00,109.35,109.35,109.16,109.3,16800.0,85.9993,85.9993,85.8499,85.96,16800.0
2014-02-28 10:10:00,109.27,109.5,109.14,109.47,22700.0,85.9364,86.1173,85.8342,86.0937,22700.0
2014-02-28 10:15:00,109.43,109.5,109.22,109.23,7600.0,86.0622,86.1173,85.8971,85.905,7600.0
2014-02-28 10:20:00,109.21,109.45,109.21,109.45,4400.0,85.8892,86.078,85.8892,86.078,4400.0
2014-02-28 10:25:00,109.46,109.5,109.34,109.34,3600.0,86.0858,86.1173,85.9915,85.9915,3600.0
2014-02-28 10:30:00,109.33,109.56,109.31,109.56,17300.0,85.9836,86.1645,85.9679,86.1645,17300.0
2014-02-28 10:35:00,109.56,109.6,109.33,109.33,10300.0,86.1645,86.1959,85.9836,85.9836,10300.0
2014-02-28 10:40:00,109.33,109.49,109.33,109.43,5100.0,85.9836,86.1094,85.9836,86.0622,5100.0
2014-02-28 10:45:00,109.44,109.48,109.33,109.47,10900.0,86.0701,86.1016,85.9836,86.0937,10900.0
2014-02-28 10:50:00,109.43,109.52,109.38,109.41,2800.0,86.0622,86.133,86.0229,86.0465,2800.0
2014-02-28 10:55:00,109.4,109.45,109.36,109.38,3900.0,86.0387,86.078,86.0072,86.0229,3900.0
2014-02-28 11:00:00,109.39,109.39,109.2,109.2,6400.0,86.0308,86.0308,85.8814,85.8814,6400.0
2014-02-28 11:05:00,109.23,109.28,109.16,109.23,12900.0,85.905,85.9443,85.8499,85.905,12900.0
2014-02-28 11:10:00,109.21,109.32,109.19,109.24,7600.0,85.8892,85.9757,85.8735,85.9128,7600.0
2014-02-28 11:15:00,109.23,109.26,109.21,109.26,9800.0,85.905,85.9286,85.8892,85.9286,9800.0
2014-02-28 11:20:00,109.26,109.42,109.22,109.3,13500.0,85.9286,86.0544,85.8971,85.96,13500.0
2014-02-28 11:25:00,109.26,109.36,109.25,109.36,8800.0,85.9286,86.0072,85.9207,86.0072,8800.0
2014-02-28 11:30:00,109.36,109.44,109.35,109.4,4400.0,86.0072,86.0701,85.9993,86.0387,4400.0
2014-02-28 11:35:00,109.45,109.51,109.45,109.49,3100.0,86.078,86.1252,86.078,86.1094,3100.0
2014-02-28 11:40:00,109.46,109.51,109.43,109.51,4100.0,86.0858,86.1252,86.0622,86.1252,4100.0
2014-02-28 11:45:00,109.52,109.54,109.45,109.49,4200.0,86.133,86.1488,86.078,86.1094,4200.0
2014-02-28 11:50:00,109.51,109.67,109.51,109.61,6900.0,86.1252,86.251,86.1252,86.2038,6900.0
2014-02-28 11:55:00,109.61,109.67,109.5,109.59,6700.0,86.2038,86.251,86.1173,86.1881,6700.0
2014-02-28 12:00:00,109.55,109.59,109.54,109.59,7500.0,86.1566,86.1881,86.1488,86.1881,7500.0
2014-02-28 12:05:00,109.63,109.71,109.59,109.69,5400.0,86.2195,86.2825,86.1881,86.2667,5400.0
2014-02-28 12:10:00,109.7,109.87,109.7,109.87,10600.0,86.2746,86.4083,86.2746,86.4083,10600.0
2014-02-28 12:15:00,109.88,109.95,109.82,109.87,7300.0,86.4162,86.4712,86.369,86.4083,7300.0
2014-02-28 12:20:00,109.86,109.92,109.79,109.79,6200.0,86.4004,86.4476,86.3454,86.3454,6200.0
2014-02-28 12:25:00,109.79,110.02,109.79,110.02,20900.0,86.3454,86.5263,86.3454,86.5263,20900.0
2014-02-28 12:30:00,110.03,110.09,109.95,109.97,5700.0,86.5341,86.5813,86.4712,86.4869,5700.0
2014-02-28 12:35:00,110.0,110.07,109.95,109.99,9600.0,86.5105,86.5656,86.4712,86.5027,9600.0
2014-02-28 12:40:00,110.0,110.03,109.91,110.0,11300.0,86.5105,86.5341,86.4397,86.5105,11300.0
2014-02-28 12:45:00,109.97,110.01,109.9,110.01,6600.0,86.4869,86.5184,86.4319,86.5184,6600.0
2014-02-28 12:50:00,110.01,110.04,109.96,109.97,5900.0,86.5184,86.542,86.4791,86.4869,5900.0
2014-02-28 12:55:00,109.95,110.01,109.87,109.89,23600.0,86.4712,86.5184,86.4083,86.424,23600.0
2014-02-28 13:00:00,109.89,109.89,109.75,109.81,7600.0,86.424,86.424,86.3139,86.3611,7600.0
2014-02-28 13:05:00,109.82,109.91,109.8,109.85,3400.0,86.369,86.4397,86.3532,86.3926,3400.0
2014-02-28 13:10:00,109.85,109.86,109.8,109.81,6500.0,86.3926,86.4004,86.3532,86.3611,6500.0
2014-02-28 13:15:00,109.83,109.95,109.81,109.89,4600.0,86.3768,86.4712,86.3611,86.424,4600.0
2014-02-28 13:20:00,109.88,110.01,109.88,109.9,4800.0,86.4162,86.5184,86.4162,86.4319,4800.0
2014-02-28 13:25:00,109.88,109.97,109.88,109.91,9500.0,86.4162,86.4869,86.4162,86.4397,9500.0
2014-02-28 13:30:00,109.9,109.93,109.82,109.88,5000.0,86.4319,86.4555,86.369,86.4162,5000.0
2014-02-28 13:35:00,109.88,109.93,109.86,109.86,3000.0,86.4162,86.4555,86.4004,86.4004,3000.0
2014-02-28 13:40:00,109.85,109.9,109.82,109.87,4100.0,86.3926,86.4319,86.369,86.4083,4100.0
2014-02-28 13:45:00,109.8,109.81,109.69,109.77,7500.0,86.3532,86.3611,86.2667,86.3296,7500.0
2014-02-28 13:50:00,109.77,109.85,109.71,109.74,17900.0,86.3296,86.3926,86.2825,86.3061,17900.0
2014-02-28 13:55:00,109.76,109.79,109.68,109.68,6100.0,86.3218,86.3454,86.2589,86.2589,6100.0
2014-02-28 14:00:00,109.68,109.72,109.63,109.71,14500.0,86.2589,86.2903,86.2195,86.2825,14500.0
2014-02-28 14:05:00,109.66,109.66,109.48,109.48,8900.0,86.2431,86.2431,86.1016,86.1016,8900.0
2014-02-28 14:10:00,109.48,109.61,109.48,109.51,22900.0,86.1016,86.2038,86.1016,86.1252,22900.0
2014-02-28 14:15:00,109.52,109.59,109.51,109.58,7700.0,86.133,86.1881,86.1252,86.1802,7700.0
2014-02-28 14:20:00,109.58,109.63,109.51,109.58,6400.0,86.1802,86.2195,86.1252,86.1802,6400.0
2014-02-28 14:25:00,109.58,109.6,109.45,109.59,7200.0,86.1802,86.1959,86.078,86.1881,7200.0
2014-02-28 14:30:00,109.56,109.64,109.53,109.54,4200.0,86.1645,86.2274,86.1409,86.1488,4200.0
2014-02-28 14:35:00,109.53,109.53,109.3,109.31,7800.0,86.1409,86.1409,85.96,85.9679,7800.0
2014-02-28 14:40:00,109.31,109.42,109.3,109.32,4000.0,85.9679,86.0544,85.96,85.9757,4000.0
2014-02-28 14:45:00,109.29,109.29,109.13,109.17,5000.0,85.9521,85.9521,85.8263,85.8578,5000.0
2014-02-28 14:50:00,109.16,109.25,109.05,109.17,8000.0,85.8499,85.9207,85.7634,85.8578,8000.0
2014-02-28 14:55:00,109.14,109.17,109.05,109.11,7200.0,85.8342,85.8578,85.7634,85.8106,7200.0
2014-02-28 15:00:00,109.13,109.13,108.73,108.97,9600.0,85.8263,85.8263,85.5117,85.7005,9600.0
2014-02-28 15:05:00,108.98,108.98,108.49,108.5,11500.0,85.7083,85.7083,85.323,85.3308,11500.0
2014-02-28 15:10:00,108.48,108.65,108.37,108.62,20200.0,85.3151,85.4488,85.2286,85.4252,20200.0
2014-02-28 15:15:00,108.67,108.78,108.57,108.63,21400.0,85.4645,85.5511,85.3859,85.4331,21400.0
2014-02-28 15:20:00,108.63,108.85,108.6,108.78,12900.0,85.4331,85.6061,85.4095,85.5511,12900.0
2014-02-28 15:25:00,108.75,108.83,108.68,108.75,11900.0,85.5275,85.5904,85.4724,85.5275,11900.0
2014-02-28 15:30:00,108.77,109.05,108.74,108.97,22900.0,85.5432,85.7634,85.5196,85.7005,22900.0
2014-02-28 15:35:00,109.0,109.03,108.89,108.9,12700.0,85.7241,85.7477,85.6376,85.6454,12700.0
2014-02-28 15:40:00,108.86,109.16,108.86,109.05,19800.0,85.614,85.8499,85.614,85.7634,19800.0
2014-02-28 15:45:00,109.08,109.12,108.83,108.84,23000.0,85.787,85.8184,85.5904,85.5982,23000.0
2014-02-28 15:50:00,108.88,108.97,108.8,108.88,27000.0,85.6297,85.7005,85.5668,85.6297,27000.0
2014-02-28 15:55:00,108.86,109.1,108.84,109.0,65800.0,85.614,85.8027,85.5982,85.7241,65800.0
2014-03-03 09:30:00,107.22,107.7,107.09,107.37,5100.0,84.3242,84.7017,84.2219,84.4421,5100.0
2014-03-03 09:35:00,107.4,107.5,106.85,107.3,30400.0,84.4657,84.5444,84.0332,84.3871,30400.0
2014-03-03 09:40:00,107.34,107.75,107.24,107.39,10200.0,84.4185,84.741,84.3399,84.4579,10200.0
2014-03-03 09:45:00,107.4,107.57,107.29,107.44,20300.0,84.4657,84.5994,84.3792,84.4972,20300.0
2014-03-03 09:50:00,107.44,107.45,107.18,107.28,14600.0,84.4972,84.5051,84.2927,84.3714,14600.0
2014-03-03 09:55:00,107.29,107.32,107.02,107.18,10900.0,84.3792,84.4028,84.1669,84.2927,10900.0
2014-03-03 10:00:00,107.3,107.5,107.11,107.25,19100.0,84.3871,84.5444,84.2377,84.3478,19100.0
2014-03-03 10:05:00,107.24,107.36,107.12,107.13,21700.0,84.3399,84.4343,84.2455,84.2534,21700.0
2014-03-03 10:10:00,107.18,107.25,107.0,107.17,23900.0,84.2927,84.3478,84.1512,84.2849,23900.0
2014-03-03 10:15:00,107.16,107.32,106.99,107.31,16400.0,84.277,84.4028,84.1433,84.395,16400.0
2014-03-03 10:20:00,107.3,107.33,107.12,107.23,17200.0,84.3871,84.4107,84.2455,84.332,17200.0
2014-03-03 10:25:00,107.2,107.63,107.18,107.58,26700.0,84.3084,84.6466,84.2927,84.6073,26700.0
2014-03-03 10:30:00,107.57,107.73,107.49,107.52,19400.0,84.5994,84.7253,84.5365,84.5601,19400.0
2014-03-03 10:35:00,107.56,107.59,107.35,107.39,9700.0,84.5916,84.6152,84.4264,84.4579,9700.0
2014-03-03 10:40:00,107.43,107.66,107.41,107.58,15900.0,84.4893,84.6702,84.4736,84.6073,15900.0
2014-03-03 10:45:00,107.56,107.6,107.45,107.52,6100.0,84.5916,84.623,84.5051,84.5601,6100.0
2014-03-03 10:50:00,107.58,107.77,107.52,107.63,6000.0,84.6073,84.7567,84.5601,84.6466,6000.0
2014-03-03 10:55:00,107.62,107.92,107.58,107.83,10600.0,84.6388,84.8747,84.6073,84.8039,10600.0
2014-03-03 11:00:00,107.84,107.94,107.71,107.91,13200.0,84.8118,84.8904,84.7095,84.8668,13200.0
2014-03-03 11:05:00,107.92,107.92,107.5,107.6,15300.0,84.8747,84.8747,84.5444,84.623,15300.0
2014-03-03 11:10:00,107.63,107.63,107.52,107.58,6200.0,84.6466,84.6466,84.5601,84.6073,6200.0
2014-03-03 11:15:00,107.55,107.61,107.5,107.55,5700.0,84.5837,84.6309,84.5444,84.5837,5700.0
2014-03-03 11:20:00,107.62,107.79,107.54,107.67,5100.0,84.6388,84.7725,84.5758,84.6781,5100.0
2014-03-03 11:25:00,107.73,107.77,107.52,107.55,4500.0,84.7253,84.7567,84.5601,84.5837,4500.0
2014-03-03 11:30:00,107.49,107.57,107.38,107.46,5100.0,84.5365,84.5994,84.45,84.5129,5100.0
2014-03-03 11:35:00,107.51,107.56,107.37,107.37,11800.0,84.5522,84.5916,84.4421,84.4421,11800.0
2014-03-03 11:40:00,107.37,107.55,107.35,107.36,10700.0,84.4421,84.5837,84.4264,84.4343,10700.0
2014-03-03 11:45:00,107.41,107.41,107.25,107.35,9600.0,84.4736,84.4736,84.3478,84.4264,9600.0
2014-03-03 11:50:00,107.35,107.45,107.29,107.45,5500.0,84.4264,84.5051,84.3792,84.5051,5500.0
2014-03-03 11:55:00,107.45,107.45,107.2,107.24,11200.0,84.5051,84.5051,84.3084,84.3399,11200.0
2014-03-03 12:00:00,107.24,107.25,107.05,107.05,4200.0,84.3399,84.3478,84.1905,84.1905,4200.0
2014-03-03 12:05:00,107.08,107.22,107.03,107.05,16900.0,84.2141,84.3242,84.1747,84.1905,16900.0
2014-03-03 12:10:00,107.02,107.34,106.92,107.22,12400.0,84.1669,84.4185,84.0882,84.3242,12400.0
2014-03-03 12:15:00,107.18,107.27,107.08,107.08,7200.0,84.2927,84.3635,84.2141,84.2141,7200.0
2014-03-03 12:20:00,107.16,107.32,107.15,107.31,14900.0,84.277,84.4028,84.2691,84.395,14900.0
2014-03-03 12:25:00,107.36,107.48,107.27,107.34,14700.0,84.4343,84.5287,84.3635,84.4185,14700.0
2014-03-03 12:30:00,107.34,107.37,107.21,107.25,4100.0,84.4185,84.4421,84.3163,84.3478,4100.0
2014-03-03 12:35:00,107.29,107.49,107.28,107.49,9600.0,84.3792,84.5365,84.3714,84.5365,9600.0
2014-03-03 12:40:00,107.46,107.47,107.28,107.37,7800.0,84.5129,84.5208,84.3714,84.4421,7800.0
2014-03-03 12:45:00,107.39,107.44,107.23,107.28,13400.0,84.4579,84.4972,84.332,84.3714,13400.0
2014-03-03 12:50:00,107.27,107.31,107.22,107.22,5600.0,84.3635,84.395,84.3242,84.3242,5600.0
2014-03-03 12:55:00,107.21,107.41,107.19,107.35,5400.0,84.3163,84.4736,84.3006,84.4264,5400.0
2014-03-03 13:00:00,107.34,107.53,107.34,107.5,4100.0,84.4185,84.568,84.4185,84.5444,4100.0
2014-03-03 13:05:00,107.5,107.55,107.43,107.54,9300.0,84.5444,84.5837,84.4893,84.5758,9300.0
2014-03-03 13:10:00,107.55,107.55,107.43,107.44,6100.0,84.5837,84.5837,84.4893,84.4972,6100.0
2014-03-03 13:15:00,107.48,107.69,107.48,107.64,3300.0,84.5287,84.6938,84.5287,84.6545,3300.0
2014-03-03 13:20:00,107.68,107.72,107.64,107.66,1800.0,84.6859,84.7174,84.6545,84.6702,1800.0
2014-03-03 13:25:00,107.78,107.79,107.63,107.63,1400.0,84.7646,84.7725,84.6466,84.6466,1400.0
2014-03-03 13:30:00,107.63,107.63,107.45,107.49,7400.0,84.6466,84.6466,84.5051,84.5365,7400.0
2014-03-03 13:35:00,107.51,107.56,107.51,107.53,1500.0,84.5522,84.5916,84.5522,84.568,1500.0
2014-03-03 13:40:00,107.57,107.62,107.47,107.61,3000.0,84.5994,84.6388,84.5208,84.6309,3000.0
2014-03-03 13:45:00,107.62,107.66,107.51,107.52,7300.0,84.6388,84.6702,84.5522,84.5601,7300.0
2014-03-03 13:50:00,107.58,107.62,107.57,107.6,8600.0,84.6073,84.6388,84.5994,84.623,8600.0
2014-03-03 13:55:00,107.62,107.88,107.62,107.85,5300.0,84.6388,84.8432,84.6388,84.8196,5300.0
2014-03-03 14:00:00,107.83,107.87,107.77,107.79,2200.0,84.8039,84.8354,84.7567,84.7725,2200.0
2014-03-03 14:05:00,107.86,107.96,107.83,107.88,3400.0,84.8275,84.9062,84.8039,84.8432,3400.0
2014-03-03 14:10:00,107.83,107.99,107.82,107.98,1900.0,84.8039,84.9297,84.796,84.9219,1900.0
2014-03-03 14:15:00,107.98,108.1,107.96,107.96,2800.0,84.9219,85.0163,84.9062,84.9062,2800.0
2014-03-03 14:20:00,107.97,108.01,107.97,107.97,3400.0,84.914,84.9455,84.914,84.914,3400.0
2014-03-03 14:25:00,107.99,108.06,107.86,107.87,5900.0,84.9297,84.9848,84.8275,84.8354,5900.0
2014-03-03 14:30:00,107.8,107.93,107.76,107.93,4400.0,84.7803,84.8826,84.7489,84.8826,4400.0
2014-03-03 14:35:00,107.98,108.02,107.9,107.91,3500.0,84.9219,84.9533,84.859,84.8668,3500.0
2014-03-03 14:40:00,107.91,108.02,107.86,108.01,4400.0,84.8668,84.9533,84.8275,84.9455,4400.0
2014-03-03 14:45:00,108.01,108.23,108.01,108.21,3600.0,84.9455,85.1185,84.9455,85.1028,3600.0
2014-03-03 14:50:00,108.21,108.22,108.1,108.17,3600.0,85.1028,85.1106,85.0163,85.0713,3600.0
2014-03-03 14:55:00,108.15,108.15,107.97,107.97,3900.0,85.0556,85.0556,84.914,84.914,3900.0
2014-03-03 15:00:00,107.99,108.02,107.9,107.9,5400.0,84.9297,84.9533,84.859,84.859,5400.0
2014-03-03 15:05:00,107.9,107.95,107.82,107.84,6200.0,84.859,84.8983,84.796,84.8118,6200.0
2014-03-03 15:10:00,107.84,107.84,107.56,107.59,5400.0,84.8118,84.8118,84.5916,84.6152,5400.0
2014-03-03 15:15:00,107.59,107.62,107.51,107.62,8300.0,84.6152,84.6388,84.5522,84.6388,8300.0
2014-03-03 15:20:00,107.62,107.62,107.42,107.48,10000.0,84.6388,84.6388,84.4815,84.5287,10000.0
2014-03-03 15:25:00,107.5,107.58,107.35,107.5,15500.0,84.5444,84.6073,84.4264,84.5444,15500.0
2014-03-03 15:30:00,107.49,107.5,107.36,107.47,13800.0,84.5365,84.5444,84.4343,84.5208,13800.0
2014-03-03 15:35:00,107.49,107.63,107.49,107.52,11700.0,84.5365,84.6466,84.5365,84.5601,11700.0
2014-03-03 15:40:00,107.51,107.73,107.46,107.7,19800.0,84.5522,84.7253,84.5129,84.7017,19800.0
2014-03-03 15:45:00,107.73,107.85,107.59,107.59,13600.0,84.7253,84.8196,84.6152,84.6152,13600.0
2014-03-03 15:50:00,107.58,107.71,107.54,107.62,16000.0,84.6073,84.7095,84.5758,84.6388,16000.0
2014-03-03 15:55:00,107.64,107.75,107.55,107.74,41800.0,84.6545,84.741,84.5837,84.7331,41800.0
2014-03-04 09:30:00,109.41,109.67,109.28,109.49,15300.0,86.0465,86.251,85.9443,86.1094,15300.0
2014-03-04 09:35:00,109.45,109.66,109.27,109.5,21100.0,86.078,86.2431,85.9364,86.1173,21100.0
2014-03-04 09:40:00,109.53,109.53,109.15,109.26,16500.0,86.1409,86.1409,85.842,85.9286,16500.0
2014-03-04 09:45:00,109.19,109.48,109.19,109.35,14100.0,85.8735,86.1016,85.8735,85.9993,14100.0
2014-03-04 09:50:00,109.4,109.56,109.36,109.39,17300.0,86.0387,86.1645,86.0072,86.0308,17300.0
2014-03-04 09:55:00,109.37,109.57,109.35,109.43,27700.0,86.0151,86.1724,85.9993,86.0622,27700.0
2014-03-04 10:00:00,109.58,109.74,109.57,109.58,8700.0,86.1802,86.3061,86.1724,86.1802,8700.0
2014-03-04 10:05:00,109.54,109.74,109.47,109.74,13800.0,86.1488,86.3061,86.0937,86.3061,13800.0
2014-03-04 10:10:00,109.65,109.94,109.58,109.94,8500.0,86.2353,86.4633,86.1802,86.4633,8500.0
2014-03-04 10:15:00,109.94,109.96,109.77,109.9,20000.0,86.4633,86.4791,86.3296,86.4319,20000.0
2014-03-04 10:20:00,109.94,109.96,109.77,109.77,11600.0,86.4633,86.4791,86.3296,86.3296,11600.0
2014-03-04 10:25:00,109.78,109.99,109.77,109.93,10800.0,86.3375,86.5027,86.3296,86.4555,10800.0
2014-03-04 10:30:00,109.94,109.99,109.82,109.89,8000.0,86.4633,86.5027,86.369,86.424,8000.0
2014-03-04 10:35:00,109.91,110.06,109.86,109.98,16100.0,86.4397,86.5577,86.4004,86.4948,16100.0
2014-03-04 10:40:00,110.0,110.1,109.92,109.95,15000.0,86.5105,86.5892,86.4476,86.4712,15000.0
2014-03-04 10:45:00,110.01,110.04,109.81,109.88,15400.0,86.5184,86.542,86.3611,86.4162,15400.0
2014-03-04 10:50:00,109.88,109.92,109.82,109.9,9200.0,86.4162,86.4476,86.369,86.4319,9200.0
2014-03-04 10:55:00,109.95,110.04,109.95,110.03,8600.0,86.4712,86.542,86.4712,86.5341,8600.0
2014-03-04 11:00:00,110.02,110.02,109.87,109.99,15200.0,86.5263,86.5263,86.4083,86.5027,15200.0
2014-03-04 11:05:00,109.99,110.02,109.9,109.92,6500.0,86.5027,86.5263,86.4319,86.4476,6500.0
2014-03-04 11:10:00,109.92,110.03,109.86,109.99,8500.0,86.4476,86.5341,86.4004,86.5027,8500.0
2014-03-04 11:15:00,110.0,110.05,109.95,109.96,9100.0,86.5105,86.5499,86.4712,86.4791,9100.0
2014-03-04 11:20:00,109.97,109.98,109.85,109.86,10300.0,86.4869,86.4948,86.3926,86.4004,10300.0
2014-03-04 11:25:00,109.91,109.93,109.75,109.81,15600.0,86.4397,86.4555,86.3139,86.3611,15600.0
2014-03-04 11:30:00,109.81,109.81,109.69,109.74,6600.0,86.3611,86.3611,86.2667,86.3061,6600.0
2014-03-04 11:35:00,109.79,109.82,109.69,109.71,5000.0,86.3454,86.369,86.2667,86.2825,5000.0
2014-03-04 11:40:00,109.74,109.82,109.7,109.82,4600.0,86.3061,86.369,86.2746,86.369,4600.0
2014-03-04 11:45:00,109.77,109.83,109.74,109.76,5900.0,86.3296,86.3768,86.3061,86.3218,5900.0
2014-03-04 11:50:00,109.78,109.84,109.76,109.81,5400.0,86.3375,86.3847,86.3218,86.3611,5400.0
2014-03-04 11:55:00,109.8,109.8,109.68,109.8,7000.0,86.3532,86.3532,86.2589,86.3532,7000.0
2014-03-04 12:00:00,109.8,109.86,109.76,109.78,4700.0,86.3532,86.4004,86.3218,86.3375,4700.0
2014-03-04 12:05:00,109.79,109.8,109.73,109.73,7400.0,86.3454,86.3532,86.2982,86.2982,7400.0
2014-03-04 12:10:00,109.72,109.84,109.71,109.81,9500.0,86.2903,86.3847,86.2825,86.3611,9500.0
2014-03-04 12:15:00,109.81,109.9,109.8,109.88,6300.0,86.3611,86.4319,86.3532,86.4162,6300.0
2014-03-04 12:20:00,109.85,109.97,109.78,109.78,12700.0,86.3926,86.4869,86.3375,86.3375,12700.0
2014-03-04 12:25:00,109.8,109.96,109.79,109.91,4900.0,86.3532,86.4791,86.3454,86.4397,4900.0
2014-03-04 12:30:00,109.88,109.89,109.75,109.79,3700.0,86.4162,86.424,86.3139,86.3454,3700.0
2014-03-04 12:35:00,109.81,109.87,109.71,109.87,9100.0,86.3611,86.4083,86.2825,86.4083,9100.0
2014-03-04 12:40:00,109.85,109.85,109.78,109.83,5300.0,86.3926,86.3926,86.3375,86.3768,5300.0
2014-03-04 12:45:00,109.82,109.88,109.82,109.87,3100.0,86.369,86.4162,86.369,86.4083,3100.0
2014-03-04 12:50:00,109.91,109.95,109.84,109.84,2600.0,86.4397,86.4712,86.3847,86.3847,2600.0
2014-03-04 12:55:00,109.87,109.95,109.81,109.89,6100.0,86.4083,86.4712,86.3611,86.424,6100.0
2014-03-04 13:00:00,109.89,109.96,109.89,109.92,2900.0,86.424,86.4791,86.424,86.4476,2900.0
2014-03-04 13:05:00,109.92,109.99,109.84,109.89,8100.0,86.4476,86.5027,86.3847,86.424,8100.0
2014-03-04 13:10:00,109.88,109.93,109.82,109.85,8900.0,86.4162,86.4555,86.369,86.3926,8900.0
2014-03-04 13:15:00,109.85,109.95,109.84,109.89,16500.0,86.3926,86.4712,86.3847,86.424,16500.0
2014-03-04 13:20:00,109.9,109.95,109.85,109.85,11500.0,86.4319,86.4712,86.3926,86.3926,11500.0
2014-03-04 13:25:00,109.86,109.99,109.86,109.97,23700.0,86.4004,86.5027,86.4004,86.4869,23700.0
2014-03-04 13:30:00,109.98,110.06,109.93,110.02,17500.0,86.4948,86.5577,86.4555,86.5263,17500.0
2014-03-04 13:35:00,110.07,110.21,110.05,110.19,5400.0,86.5656,86.6757,86.5499,86.66,5400.0
2014-03-04 13:40:00,110.19,110.27,110.13,110.14,11100.0,86.66,86.7229,86.6128,86.6206,11100.0
2014-03-04 13:45:00,110.14,110.23,110.0,110.02,10100.0,86.6206,86.6914,86.5105,86.5263,10100.0
2014-03-04 13:50:00,109.98,110.04,109.82,109.91,6500.0,86.4948,86.542,86.369,86.4397,6500.0
2014-03-04 13:55:00,109.9,110.0,109.89,109.97,5300.0,86.4319,86.5105,86.424,86.4869,5300.0
2014-03-04 14:00:00,109.95,109.95,109.79,109.9,9100.0,86.4712,86.4712,86.3454,86.4319,9100.0
2014-03-04 14:05:00,109.9,109.9,109.65,109.75,15700.0,86.4319,86.4319,86.2353,86.3139,15700.0
2014-03-04 14:10:00,109.77,109.8,109.7,109.76,12600.0,86.3296,86.3532,86.2746,86.3218,12600.0
2014-03-04 14:15:00,109.76,109.76,109.63,109.68,5800.0,86.3218,86.3218,86.2195,86.2589,5800.0
2014-03-04 14:20:00,109.71,109.8,109.68,109.75,5600.0,86.2825,86.3532,86.2589,86.3139,5600.0
2014-03-04 14:25:00,109.72,109.72,109.6,109.62,6500.0,86.2903,86.2903,86.1959,86.2117,6500.0
2014-03-04 14:30:00,109.65,109.73,109.65,109.71,6200.0,86.2353,86.2982,86.2353,86.2825,6200.0
2014-03-04 14:35:00,109.68,109.68,109.53,109.55,5000.0,86.2589,86.2589,86.1409,86.1566,5000.0
2014-03-04 14:40:00,109.62,109.68,109.57,109.64,4700.0,86.2117,86.2589,86.1724,86.2274,4700.0
2014-03-04 14:45:00,109.64,109.7,109.62,109.65,4500.0,86.2274,86.2746,86.2117,86.2353,4500.0
2014-03-04 14:50:00,109.63,109.77,109.62,109.73,6800.0,86.2195,86.3296,86.2117,86.2982,6800.0
2014-03-04 14:55:00,109.76,109.85,109.73,109.82,7100.0,86.3218,86.3926,86.2982,86.369,7100.0
2014-03-04 15:00:00,109.82,109.94,109.79,109.88,7100.0,86.369,86.4633,86.3454,86.4162,7100.0
2014-03-04 15:05:00,109.88,109.94,109.83,109.93,5900.0,86.4162,86.4633,86.3768,86.4555,5900.0
2014-03-04 15:10:00,109.94,110.01,109.91,109.97,16300.0,86.4633,86.5184,86.4397,86.4869,16300.0
2014-03-04 15:15:00,109.97,110.11,109.94,110.07,19900.0,86.4869,86.597,86.4633,86.5656,19900.0
2014-03-04 15:20:00,110.06,110.21,110.01,110.19,11000.0,86.5577,86.6757,86.5184,86.66,11000.0
2014-03-04 15:25:00,110.2,110.34,110.11,110.21,25200.0,86.6678,86.7779,86.597,86.6757,25200.0
2014-03-04 15:30:00,110.23,110.37,110.22,110.34,18500.0,86.6914,86.8015,86.6836,86.7779,18500.0
2014-03-04 15:35:00,110.35,110.5,110.35,110.46,34800.0,86.7858,86.9038,86.7858,86.8723,34800.0
2014-03-04 15:40:00,110.47,110.63,110.43,110.58,23400.0,86.8802,87.006,86.8487,86.9667,23400.0
2014-03-04 15:45:00,110.58,110.61,110.28,110.32,27600.0,86.9667,86.9903,86.7307,86.7622,27600.0
2014-03-04 15:50:00,110.32,110.4,110.32,110.4,30400.0,86.7622,86.8251,86.7622,86.8251,30400.0
2014-03-04 15:55:00,110.39,110.46,110.24,110.27,87300.0,86.8172,86.8723,86.6993,86.7229,87300.0
2014-03-05 09:30:00,110.19,110.39,109.78,109.86,15400.0,86.66,86.8172,86.3375,86.4004,15400.0
2014-03-05 09:35:00,109.87,110.09,109.8,109.95,9500.0,86.4083,86.5813,86.3532,86.4712,9500.0
2014-03-05 09:40:00,110.0,110.59,109.89,110.45,8600.0,86.5105,86.9745,86.424,86.8644,8600.0
2014-03-05 09:45:00,110.39,110.56,110.3,110.39,10400.0,86.8172,86.9509,86.7465,86.8172,10400.0
2014-03-05 09:50:00,110.33,110.54,110.27,110.47,14700.0,86.7701,86.9352,86.7229,86.8802,14700.0
2014-03-05 09:55:00,110.47,110.48,110.25,110.39,4900.0,86.8802,86.888,86.7071,86.8172,4900.0
2014-03-05 10:00:00,110.38,110.45,110.25,110.32,4700.0,86.8094,86.8644,86.7071,86.7622,4700.0
2014-03-05 10:05:00,110.34,110.41,110.17,110.36,26600.0,86.7779,86.833,86.6442,86.7937,26600.0
2014-03-05 10:10:00,110.4,110.43,110.2,110.29,12400.0,86.8251,86.8487,86.6678,86.7386,12400.0
2014-03-05 10:15:00,110.31,110.5,110.26,110.43,20700.0,86.7543,86.9038,86.715,86.8487,20700.0
2014-03-05 10:20:00,110.37,110.6,110.35,110.48,11400.0,86.8015,86.9824,86.7858,86.888,11400.0
2014-03-05 10:25:00,110.48,110.6,110.35,110.5,24000.0,86.888,86.9824,86.7858,86.9038,24000.0
2014-03-05 10:30:00,110.5,110.6,110.42,110.54,20900.0,86.9038,86.9824,86.8408,86.9352,20900.0
2014-03-05 10:35:00,110.54,110.64,110.42,110.56,30500.0,86.9352,87.0139,86.8408,86.9509,30500.0
2014-03-05 10:40:00,110.59,110.64,110.51,110.63,11600.0,86.9745,87.0139,86.9116,87.006,11600.0
2014-03-05 10:45:00,110.63,110.66,110.28,110.31,15200.0,87.006,87.0296,86.7307,86.7543,15200.0
2014-03-05 10:50:00,110.23,110.35,110.16,110.33,11500.0,86.6914,86.7858,86.6364,86.7701,11500.0
2014-03-05 10:55:00,110.33,110.43,110.3,110.33,5400.0,86.7701,86.8487,86.7465,86.7701,5400.0
2014-03-05 11:00:00,110.33,110.65,110.33,110.58,8200.0,86.7701,87.0217,86.7701,86.9667,8200.0
2014-03-05 11:05:00,110.6,110.62,110.44,110.48,16300.0,86.9824,86.9981,86.8566,86.888,16300.0
2014-03-05 11:10:00,110.49,110.52,110.36,110.36,3500.0,86.8959,86.9195,86.7937,86.7937,3500.0
2014-03-05 11:15:00,110.33,110.41,110.32,110.34,7000.0,86.7701,86.833,86.7622,86.7779,7000.0
2014-03-05 11:20:00,110.37,110.37,110.25,110.25,5100.0,86.8015,86.8015,86.7071,86.7071,5100.0
2014-03-05 11:25:00,110.26,110.26,110.0,110.15,8900.0,86.715,86.715,86.5105,86.6285,8900.0
2014-03-05 11:30:00,110.09,110.18,110.02,110.05,13000.0,86.5813,86.6521,86.5263,86.5499,13000.0
2014-03-05 11:35:00,110.05,110.09,109.95,110.07,8800.0,86.5499,86.5813,86.4712,86.5656,8800.0
2014-03-05 11:40:00,110.05,110.05,109.94,110.03,4600.0,86.5499,86.5499,86.4633,86.5341,4600.0
2014-03-05 11:45:00,110.02,110.03,109.96,110.0,5500.0,86.5263,86.5341,86.4791,86.5105,5500.0
2014-03-05 11:50:00,109.99,110.04,109.96,109.97,4000.0,86.5027,86.542,86.4791,86.4869,4000.0
2014-03-05 11:55:00,109.96,109.97,109.9,109.95,3800.0,86.4791,86.4869,86.4319,86.4712,3800.0
2014-03-05 12:00:00,109.95,110.07,109.87,110.0,15600.0,86.4712,86.5656,86.4083,86.5105,15600.0
2014-03-05 12:05:00,109.98,110.1,109.97,110.1,4500.0,86.4948,86.5892,86.4869,86.5892,4500.0
2014-03-05 12:10:00,110.1,110.1,109.96,109.97,3600.0,86.5892,86.5892,86.4791,86.4869,3600.0
2014-03-05 12:15:00,109.93,110.07,109.93,110.01,5500.0,86.4555,86.5656,86.4555,86.5184,5500.0
2014-03-05 12:20:00,110.0,110.07,109.9,109.9,3200.0,86.5105,86.5656,86.4319,86.4319,3200.0
2014-03-05 12:25:00,109.91,110.01,109.85,109.93,6900.0,86.4397,86.5184,86.3926,86.4555,6900.0
2014-03-05 12:30:00,109.95,110.03,109.89,110.03,8800.0,86.4712,86.5341,86.424,86.5341,8800.0
2014-03-05 12:35:00,110.04,110.12,110.04,110.08,2100.0,86.542,86.6049,86.542,86.5734,2100.0
2014-03-05 12:40:00,110.0,110.08,110.0,110.01,3100.0,86.5105,86.5734,86.5105,86.5184,3100.0
2014-03-05 12:45:00,109.99,110.14,109.98,110.12,4200.0,86.5027,86.6206,86.4948,86.6049,4200.0
2014-03-05 12:50:00,110.12,110.16,110.03,110.03,3500.0,86.6049,86.6364,86.5341,86.5341,3500.0
2014-03-05 12:55:00,110.05,110.13,110.0,110.09,3000.0,86.5499,86.6128,86.5105,86.5813,3000.0
2014-03-05 13:00:00,110.08,110.12,110.06,110.06,8500.0,86.5734,86.6049,86.5577,86.5577,8500.0
2014-03-05 13:05:00,110.06,110.17,110.05,110.14,5000.0,86.5577,86.6442,86.5499,86.6206,5000.0
2014-03-05 13:10:00,110.18,110.26,110.16,110.24,6200.0,86.6521,86.715,86.6364,86.6993,6200.0
2014-03-05 13:15:00,110.26,110.32,110.25,110.29,5500.0,86.715,86.7622,86.7071,86.7386,5500.0
2014-03-05 13:20:00,110.25,110.28,110.21,110.22,5300.0,86.7071,86.7307,86.6757,86.6836,5300.0
2014-03-05 13:25:00,110.22,110.23,110.12,110.2,10600.0,86.6836,86.6914,86.6049,86.6678,10600.0
2014-03-05 13:30:00,110.2,110.2,110.06,110.06,5900.0,86.6678,86.6678,86.5577,86.5577,5900.0
2014-03-05 13:35:00,110.06,110.06,109.93,109.96,5200.0,86.5577,86.5577,86.4555,86.4791,5200.0
2014-03-05 13:40:00,109.98,109.98,109.86,109.87,8400.0,86.4948,86.4948,86.4004,86.4083,8400.0
2014-03-05 13:45:00,109.87,109.99,109.87,109.91,6300.0,86.4083,86.5027,86.4083,86.4397,6300.0
2014-03-05 13:50:00,109.88,109.91,109.79,109.79,6400.0,86.4162,86.4397,86.3454,86.3454,6400.0
2014-03-05 13:55:00,109.81,109.86,109.77,109.84,6500.0,86.3611,86.4004,86.3296,86.3847,6500.0
2014-03-05 14:00:00,109.83,109.95,109.83,109.84,8700.0,86.3768,86.4712,86.3768,86.3847,8700.0
2014-03-05 14:05:00,109.85,109.93,109.84,109.89,4400.0,86.3926,86.4555,86.3847,86.424,4400.0
2014-03-05 14:10:00,109.89,109.9,109.73,109.74,10500.0,86.424,86.4319,86.2982,86.3061,10500.0
2014-03-05 14:15:00,109.74,109.75,109.56,109.61,10900.0,86.3061,86.3139,86.1645,86.2038,10900.0
2014-03-05 14:20:00,109.61,109.72,109.55,109.72,10300.0,86.2038,86.2903,86.1566,86.2903,10300.0
2014-03-05 14:25:00,109.72,109.77,109.69,109.71,3000.0,86.2903,86.3296,86.2667,86.2825,3000.0
2014-03-05 14:30:00,109.72,109.75,109.66,109.68,6100.0,86.2903,86.3139,86.2431,86.2589,6100.0
2014-03-05 14:35:00,109.68,109.76,109.66,109.74,4400.0,86.2589,86.3218,86.2431,86.3061,4400.0
2014-03-05 14:40:00,109.74,109.85,109.7,109.76,6100.0,86.3061,86.3926,86.2746,86.3218,6100.0
2014-03-05 14:45:00,109.73,109.74,109.65,109.74,7100.0,86.2982,86.3061,86.2353,86.3061,7100.0
2014-03-05 14:50:00,109.74,109.76,109.66,109.66,5100.0,86.3061,86.3218,86.2431,86.2431,5100.0
2014-03-05 14:55:00,109.69,109.7,109.63,109.64,6600.0,86.2667,86.2746,86.2195,86.2274,6600.0
2014-03-05 15:00:00,109.64,109.65,109.58,109.58,12000.0,86.2274,86.2353,86.1802,86.1802,12000.0
2014-03-05 15:05:00,109.61,109.73,109.61,109.66,13000.0,86.2038,86.2982,86.2038,86.2431,13000.0
2014-03-05 15:10:00,109.69,109.78,109.69,109.77,10700.0,86.2667,86.3375,86.2667,86.3296,10700.0
2014-03-05 15:15:00,109.77,109.78,109.72,109.72,5000.0,86.3296,86.3375,86.2903,86.2903,5000.0
2014-03-05 15:20:00,109.72,109.78,109.69,109.75,23100.0,86.2903,86.3375,86.2667,86.3139,23100.0
2014-03-05 15:25:00,109.76,109.83,109.76,109.83,13100.0,86.3218,86.3768,86.3218,86.3768,13100.0
2014-03-05 15:30:00,109.82,109.85,109.76,109.81,19000.0,86.369,86.3926,86.3218,86.3611,19000.0
2014-03-05 15:35:00,109.83,109.83,109.73,109.81,15900.0,86.3768,86.3768,86.2982,86.3611,15900.0
2014-03-05 15:40:00,109.8,109.84,109.77,109.79,15300.0,86.3532,86.3847,86.3296,86.3454,15300.0
2014-03-05 15:45:00,109.78,109.8,109.7,109.73,20400.0,86.3375,86.3532,86.2746,86.2982,20400.0
2014-03-05 15:50:00,109.74,109.82,109.7,109.79,26900.0,86.3061,86.369,86.2746,86.3454,26900.0
2014-03-05 15:55:00,109.8,109.89,109.8,109.86,69100.0,86.3532,86.424,86.3532,86.4004,69100.0
2014-03-06 09:30:00,110.37,110.92,110.17,110.89,11900.0,86.8015,87.2341,86.6442,87.2105,11900.0
2014-03-06 09:35:00,110.85,110.85,110.44,110.79,4900.0,87.179,87.179,86.8566,87.1318,4900.0
2014-03-06 09:40:00,110.79,110.99,110.77,110.85,3100.0,87.1318,87.2891,87.1161,87.179,3100.0
2014-03-06 09:45:00,110.85,110.96,110.72,110.88,13100.0,87.179,87.2655,87.0768,87.2026,13100.0
2014-03-06 09:50:00,110.9,111.01,110.82,111.01,6300.0,87.2183,87.3049,87.1554,87.3049,6300.0
2014-03-06 09:55:00,111.1,111.21,110.97,111.12,8000.0,87.3756,87.4621,87.2734,87.3914,8000.0
2014-03-06 10:00:00,111.16,111.17,110.92,111.15,14900.0,87.4228,87.4307,87.2341,87.415,14900.0
2014-03-06 10:05:00,111.15,111.19,111.1,111.13,1300.0,87.415,87.4464,87.3756,87.3992,1300.0
2014-03-06 10:10:00,111.13,111.13,110.83,110.83,8200.0,87.3992,87.3992,87.1633,87.1633,8200.0
2014-03-06 10:15:00,110.81,110.86,110.74,110.74,2600.0,87.1476,87.1869,87.0925,87.0925,2600.0
2014-03-06 10:20:00,110.77,110.91,110.76,110.8,1800.0,87.1161,87.2262,87.1082,87.1397,1800.0
2014-03-06 10:25:00,110.89,111.1,110.85,111.09,13000.0,87.2105,87.3756,87.179,87.3678,13000.0
2014-03-06 10:30:00,111.14,111.16,111.04,111.04,5400.0,87.4071,87.4228,87.3284,87.3284,5400.0
2014-03-06 10:35:00,111.07,111.1,110.95,111.04,4500.0,87.352,87.3756,87.2577,87.3284,4500.0
2014-03-06 10:40:00,111.04,111.13,110.97,111.1,12500.0,87.3284,87.3992,87.2734,87.3756,12500.0
2014-03-06 10:45:00,111.16,111.16,110.99,111.01,9100.0,87.4228,87.4228,87.2891,87.3049,9100.0
2014-03-06 10:50:00,111.01,111.25,111.0,111.25,5700.0,87.3049,87.4936,87.297,87.4936,5700.0
2014-03-06 10:55:00,111.25,111.46,111.23,111.46,13000.0,87.4936,87.6588,87.4779,87.6588,13000.0
2014-03-06 11:00:00,111.46,111.48,111.22,111.23,13900.0,87.6588,87.6745,87.47,87.4779,13900.0
2014-03-06 11:05:00,111.25,111.29,111.16,111.16,10400.0,87.4936,87.5251,87.4228,87.4228,10400.0
2014-03-06 11:10:00,111.22,111.3,111.16,111.18,9400.0,87.47,87.5329,87.4228,87.4386,9400.0
2014-03-06 11:15:00,111.2,111.21,111.16,111.17,2700.0,87.4543,87.4621,87.4228,87.4307,2700.0
2014-03-06 11:20:00,111.22,111.3,111.15,111.24,45500.0,87.47,87.5329,87.415,87.4857,45500.0
2014-03-06 11:25:00,111.26,111.28,111.12,111.2,10100.0,87.5015,87.5172,87.3914,87.4543,10100.0
2014-03-06 11:30:00,111.18,111.31,111.15,111.31,8600.0,87.4386,87.5408,87.415,87.5408,8600.0
2014-03-06 11:35:00,111.31,111.31,111.2,111.25,6300.0,87.5408,87.5408,87.4543,87.4936,6300.0
2014-03-06 11:40:00,111.25,111.31,111.21,111.31,2100.0,87.4936,87.5408,87.4621,87.5408,2100.0
2014-03-06 11:45:00,111.31,111.34,111.25,111.31,2500.0,87.5408,87.5644,87.4936,87.5408,2500.0
2014-03-06 11:50:00,111.31,111.32,111.22,111.24,11700.0,87.5408,87.5487,87.47,87.4857,11700.0
2014-03-06 11:55:00,111.27,111.43,111.26,111.43,5500.0,87.5093,87.6352,87.5015,87.6352,5500.0
2014-03-06 12:00:00,111.42,111.46,111.4,111.42,2200.0,87.6273,87.6588,87.6116,87.6273,2200.0
2014-03-06 12:05:00,111.41,111.48,111.41,111.42,2000.0,87.6194,87.6745,87.6194,87.6273,2000.0
2014-03-06 12:10:00,111.47,111.47,111.43,111.43,1800.0,87.6666,87.6666,87.6352,87.6352,1800.0
2014-03-06 12:15:00,111.43,111.51,111.43,111.51,2300.0,87.6352,87.6981,87.6352,87.6981,2300.0
2014-03-06 12:20:00,111.51,111.51,111.42,111.45,3600.0,87.6981,87.6981,87.6273,87.6509,3600.0
2014-03-06 12:25:00,111.45,111.46,111.36,111.4,5700.0,87.6509,87.6588,87.5801,87.6116,5700.0
2014-03-06 12:30:00,111.4,111.4,111.29,111.29,3900.0,87.6116,87.6116,87.5251,87.5251,3900.0
2014-03-06 12:35:00,111.29,111.32,111.29,111.31,3400.0,87.5251,87.5487,87.5251,87.5408,3400.0
2014-03-06 12:40:00,111.32,111.32,111.27,111.28,3100.0,87.5487,87.5487,87.5093,87.5172,3100.0
2014-03-06 12:45:00,111.27,111.32,111.27,111.31,1800.0,87.5093,87.5487,87.5093,87.5408,1800.0
2014-03-06 12:50:00,111.32,111.32,111.28,111.31,1500.0,87.5487,87.5487,87.5172,87.5408,1500.0
2014-03-06 12:55:00,111.3,111.31,111.22,111.23,13000.0,87.5329,87.5408,87.47,87.4779,13000.0
2014-03-06 13:00:00,111.25,111.29,111.22,111.22,4500.0,87.4936,87.5251,87.47,87.47,4500.0
2014-03-06 13:05:00,111.21,111.21,111.16,111.2,4700.0,87.4621,87.4621,87.4228,87.4543,4700.0
2014-03-06 13:10:00,111.19,111.2,111.17,111.19,9700.0,87.4464,87.4543,87.4307,87.4464,9700.0
2014-03-06 13:15:00,111.19,111.19,111.1,111.14,4000.0,87.4464,87.4464,87.3756,87.4071,4000.0
2014-03-06 13:20:00,111.09,111.14,111.09,111.11,2800.0,87.3678,87.4071,87.3678,87.3835,2800.0
2014-03-06 13:25:00,111.13,111.13,111.02,111.05,4700.0,87.3992,87.3992,87.3127,87.3363,4700.0
2014-03-06 13:30:00,111.06,111.1,111.04,111.05,3100.0,87.3442,87.3756,87.3284,87.3363,3100.0
2014-03-06 13:35:00,111.03,111.07,110.99,111.02,2200.0,87.3206,87.352,87.2891,87.3127,2200.0
2014-03-06 13:40:00,111.04,111.04,110.92,110.93,2200.0,87.3284,87.3284,87.2341,87.2419,2200.0
2014-03-06 13:45:00,110.96,110.96,110.8,110.82,3800.0,87.2655,87.2655,87.1397,87.1554,3800.0
2014-03-06 13:50:00,110.87,110.87,110.8,110.81,2500.0,87.1948,87.1948,87.1397,87.1476,2500.0
2014-03-06 13:55:00,110.81,110.87,110.7,110.82,5600.0,87.1476,87.1948,87.0611,87.1554,5600.0
2014-03-06 14:00:00,110.79,110.88,110.79,110.86,2400.0,87.1318,87.2026,87.1318,87.1869,2400.0
2014-03-06 14:05:00,110.87,110.99,110.87,110.93,4700.0,87.1948,87.2891,87.1948,87.2419,4700.0
2014-03-06 14:10:00,110.92,110.98,110.88,110.95,3200.0,87.2341,87.2813,87.2026,87.2577,3200.0
2014-03-06 14:15:00,110.95,110.96,110.87,110.92,3500.0,87.2577,87.2655,87.1948,87.2341,3500.0
2014-03-06 14:20:00,110.94,110.97,110.91,110.97,2600.0,87.2498,87.2734,87.2262,87.2734,2600.0
2014-03-06 14:25:00,111.01,111.08,111.01,111.06,3800.0,87.3049,87.3599,87.3049,87.3442,3800.0
2014-03-06 14:30:00,111.06,111.08,110.96,111.01,4300.0,87.3442,87.3599,87.2655,87.3049,4300.0
2014-03-06 14:35:00,111.05,111.12,111.0,111.01,3000.0,87.3363,87.3914,87.297,87.3049,3000.0
2014-03-06 14:40:00,111.04,111.14,111.03,111.07,2500.0,87.3284,87.4071,87.3206,87.352,2500.0
2014-03-06 14:45:00,111.08,111.1,111.02,111.03,4000.0,87.3599,87.3756,87.3127,87.3206,4000.0
2014-03-06 14:50:00,111.04,111.1,111.0,111.02,5600.0,87.3284,87.3756,87.297,87.3127,5600.0
2014-03-06 14:55:00,111.02,111.08,111.02,111.04,1900.0,87.3127,87.3599,87.3127,87.3284,1900.0
2014-03-06 15:00:00,111.07,111.1,111.02,111.03,2200.0,87.352,87.3756,87.3127,87.3206,2200.0
2014-03-06 15:05:00,111.03,111.03,110.94,110.94,3600.0,87.3206,87.3206,87.2498,87.2498,3600.0
2014-03-06 15:10:00,110.94,110.95,110.92,110.94,7000.0,87.2498,87.2577,87.2341,87.2498,7000.0
2014-03-06 15:15:00,110.97,110.97,110.87,110.9,7900.0,87.2734,87.2734,87.1948,87.2183,7900.0
2014-03-06 15:20:00,110.93,110.94,110.84,110.86,5700.0,87.2419,87.2498,87.1712,87.1869,5700.0
2014-03-06 15:25:00,110.88,110.95,110.88,110.94,7300.0,87.2026,87.2577,87.2026,87.2498,7300.0
2014-03-06 15:30:00,110.94,111.16,110.92,111.11,28400.0,87.2498,87.4228,87.2341,87.3835,28400.0
2014-03-06 15:35:00,111.12,111.13,110.96,111.02,18500.0,87.3914,87.3992,87.2655,87.3127,18500.0
2014-03-06 15:40:00,111.0,111.04,110.94,110.95,9900.0,87.297,87.3284,87.2498,87.2577,9900.0
2014-03-06 15:45:00,110.93,110.96,110.77,110.77,45000.0,87.2419,87.2655,87.1161,87.1161,45000.0
2014-03-06 15:50:00,110.78,110.85,110.76,110.84,25300.0,87.124,87.179,87.1082,87.1712,25300.0
2014-03-06 15:55:00,110.83,110.88,110.73,110.87,83900.0,87.1633,87.2026,87.0846,87.1948,83900.0
2014-03-07 09:30:00,111.31,111.79,111.31,111.58,20000.0,87.5408,87.9183,87.5408,87.7531,20000.0
2014-03-07 09:35:00,111.6,111.94,111.49,111.9,11900.0,87.7689,88.0363,87.6824,88.0048,11900.0
2014-03-07 09:40:00,111.85,112.44,111.85,112.06,22300.0,87.9655,88.4295,87.9655,88.1306,22300.0
2014-03-07 09:45:00,111.95,112.15,111.61,111.72,16300.0,88.0441,88.2014,87.7767,87.8632,16300.0
2014-03-07 09:50:00,111.66,111.88,111.59,111.86,22100.0,87.8161,87.9891,87.761,87.9733,22100.0
2014-03-07 09:55:00,111.81,111.83,111.62,111.7,15600.0,87.934,87.9498,87.7846,87.8475,15600.0
2014-03-07 10:00:00,111.67,111.88,111.51,111.73,16700.0,87.8239,87.9891,87.6981,87.8711,16700.0
2014-03-07 10:05:00,111.78,112.11,111.71,112.11,14400.0,87.9104,88.17,87.8554,88.17,14400.0
2014-03-07 10:10:00,112.02,112.58,112.02,112.54,34200.0,88.0992,88.5396,88.0992,88.5081,34200.0
2014-03-07 10:15:00,112.58,112.58,112.2,112.47,9100.0,88.5396,88.5396,88.2407,88.4531,9100.0
2014-03-07 10:20:00,112.46,112.67,112.46,112.52,15400.0,88.4452,88.6104,88.4452,88.4924,15400.0
2014-03-07 10:25:00,112.53,112.65,112.43,112.64,22200.0,88.5003,88.5946,88.4216,88.5868,22200.0
2014-03-07 10:30:00,112.66,112.73,112.57,112.7,14400.0,88.6025,88.6576,88.5317,88.634,14400.0
2014-03-07 10:35:00,112.68,112.82,112.49,112.49,12400.0,88.6182,88.7283,88.4688,88.4688,12400.0
2014-03-07 10:40:00,112.5,112.52,112.29,112.35,12800.0,88.4767,88.4924,88.3115,88.3587,12800.0
2014-03-07 10:45:00,112.34,112.35,111.98,112.08,14600.0,88.3508,88.3587,88.0677,88.1464,14600.0
2014-03-07 10:50:00,112.07,112.21,112.0,112.08,8400.0,88.1385,88.2486,88.0834,88.1464,8400.0
2014-03-07 10:55:00,112.06,112.17,111.98,112.02,16600.0,88.1306,88.2171,88.0677,88.0992,16600.0
2014-03-07 11:00:00,111.98,112.01,111.59,111.69,14400.0,88.0677,88.0913,87.761,87.8396,14400.0
2014-03-07 11:05:00,111.69,111.8,111.58,111.7,8300.0,87.8396,87.9262,87.7531,87.8475,8300.0
2014-03-07 11:10:00,111.72,111.83,111.61,111.69,17600.0,87.8632,87.9498,87.7767,87.8396,17600.0
2014-03-07 11:15:00,111.71,111.85,111.64,111.76,14300.0,87.8554,87.9655,87.8003,87.8947,14300.0
2014-03-07 11:20:00,111.7,111.99,111.68,111.99,5900.0,87.8475,88.0756,87.8318,88.0756,5900.0
2014-03-07 11:25:00,111.99,112.08,111.92,112.07,7200.0,88.0756,88.1464,88.0205,88.1385,7200.0
2014-03-07 11:30:00,112.1,112.11,111.86,111.98,7100.0,88.1621,88.17,87.9733,88.0677,7100.0
2014-03-07 11:35:00,111.92,112.2,111.92,112.18,11600.0,88.0205,88.2407,88.0205,88.225,11600.0
2014-03-07 11:40:00,112.16,112.43,112.15,112.42,10100.0,88.2093,88.4216,88.2014,88.4138,10100.0
2014-03-07 11:45:00,112.43,112.51,112.36,112.46,12200.0,88.4216,88.4845,88.3666,88.4452,12200.0
2014-03-07 11:50:00,112.48,112.48,112.27,112.27,7700.0,88.4609,88.4609,88.2958,88.2958,7700.0
2014-03-07 11:55:00,112.26,112.62,112.26,112.6,16600.0,88.2879,88.5711,88.2879,88.5553,16600.0
2014-03-07 12:00:00,112.6,112.75,112.6,112.65,49800.0,88.5553,88.6733,88.5553,88.5946,49800.0
2014-03-07 12:05:00,112.65,112.76,112.65,112.74,23100.0,88.5946,88.6812,88.5946,88.6654,23100.0
2014-03-07 12:10:00,112.75,112.77,112.69,112.76,10800.0,88.6733,88.689,88.6261,88.6812,10800.0
2014-03-07 12:15:00,112.73,112.86,112.73,112.79,17700.0,88.6576,88.7598,88.6576,88.7048,17700.0
2014-03-07 12:20:00,112.82,112.94,112.75,112.88,15500.0,88.7283,88.8227,88.6733,88.7755,15500.0
2014-03-07 12:25:00,112.91,112.96,112.9,112.94,8300.0,88.7991,88.8385,88.7913,88.8227,8300.0
2014-03-07 12:30:00,112.93,112.94,112.75,112.8,14000.0,88.8149,88.8227,88.6733,88.7126,14000.0
2014-03-07 12:35:00,112.84,113.07,112.72,113.07,14400.0,88.7441,88.925,88.6497,88.925,14400.0
2014-03-07 12:40:00,113.07,113.29,113.07,113.15,16500.0,88.925,89.098,88.925,88.9879,16500.0
2014-03-07 12:45:00,113.12,113.13,113.05,113.09,4400.0,88.9643,88.9721,88.9092,88.9407,4400.0
2014-03-07 12:50:00,113.08,113.08,112.92,112.96,8100.0,88.9328,88.9328,88.807,88.8385,8100.0
2014-03-07 12:55:00,112.97,113.02,112.88,112.9,6300.0,88.8463,88.8856,88.7755,88.7913,6300.0
2014-03-07 13:00:00,112.87,112.87,112.69,112.79,11000.0,88.7677,88.7677,88.6261,88.7048,11000.0
2014-03-07 13:05:00,112.8,112.83,112.71,112.78,4800.0,88.7126,88.7362,88.6418,88.6969,4800.0
2014-03-07 13:10:00,112.79,112.87,112.75,112.75,8200.0,88.7048,88.7677,88.6733,88.6733,8200.0
2014-03-07 13:15:00,112.71,112.76,112.41,112.44,14700.0,88.6418,88.6812,88.4059,88.4295,14700.0
2014-03-07 13:20:00,112.44,112.44,112.34,112.38,6900.0,88.4295,88.4295,88.3508,88.3823,6900.0
2014-03-07 13:25:00,112.33,112.46,112.3,112.35,6000.0,88.343,88.4452,88.3194,88.3587,6000.0
2014-03-07 13:30:00,112.39,112.39,112.3,112.36,11300.0,88.3902,88.3902,88.3194,88.3666,11300.0
2014-03-07 13:35:00,112.35,112.4,112.12,112.19,11300.0,88.3587,88.398,88.1778,88.2329,11300.0
2014-03-07 13:40:00,112.16,112.23,112.11,112.16,7900.0,88.2093,88.2643,88.17,88.2093,7900.0
2014-03-07 13:45:00,112.14,112.22,112.1,112.22,8500.0,88.1936,88.2565,88.1621,88.2565,8500.0
2014-03-07 13:50:00,112.22,112.34,112.05,112.05,10200.0,88.2565,88.3508,88.1228,88.1228,10200.0
2014-03-07 13:55:00,112.08,112.26,112.05,112.23,8200.0,88.1464,88.2879,88.1228,88.2643,8200.0
2014-03-07 14:00:00,112.26,112.36,112.2,112.28,9900.0,88.2879,88.3666,88.2407,88.3037,9900.0
2014-03-07 14:05:00,112.3,112.31,112.16,112.18,6700.0,88.3194,88.3273,88.2093,88.225,6700.0
2014-03-07 14:10:00,112.14,112.5,112.11,112.43,18800.0,88.1936,88.4767,88.17,88.4216,18800.0
2014-03-07 14:15:00,112.37,112.37,112.24,112.32,8500.0,88.3744,88.3744,88.2722,88.3351,8500.0
2014-03-07 14:20:00,112.31,112.33,112.12,112.31,13400.0,88.3273,88.343,88.1778,88.3273,13400.0
2014-03-07 14:25:00,112.27,112.36,112.24,112.32,7600.0,88.2958,88.3666,88.2722,88.3351,7600.0
2014-03-07 14:30:00,112.32,112.36,112.27,112.36,12900.0,88.3351,88.3666,88.2958,88.3666,12900.0
2014-03-07 14:35:00,112.34,112.34,112.21,112.24,4900.0,88.3508,88.3508,88.2486,88.2722,4900.0
2014-03-07 14:40:00,112.24,112.31,112.18,112.19,3700.0,88.2722,88.3273,88.225,88.2329,3700.0
2014-03-07 14:45:00,112.19,112.34,112.18,112.32,10400.0,88.2329,88.3508,88.225,88.3351,10400.0
2014-03-07 14:50:00,112.29,112.53,112.29,112.52,10800.0,88.3115,88.5003,88.3115,88.4924,10800.0
2014-03-07 14:55:00,112.5,112.6,112.45,112.51,11700.0,88.4767,88.5553,88.4374,88.4845,11700.0
2014-03-07 15:00:00,112.46,112.56,112.4,112.53,12000.0,88.4452,88.5239,88.398,88.5003,12000.0
2014-03-07 15:05:00,112.54,112.55,112.4,112.51,9200.0,88.5081,88.516,88.398,88.4845,9200.0
2014-03-07 15:10:00,112.52,112.57,112.49,112.56,14400.0,88.4924,88.5317,88.4688,88.5239,14400.0
2014-03-07 15:15:00,112.55,112.59,112.51,112.53,7700.0,88.516,88.5475,88.4845,88.5003,7700.0
2014-03-07 15:20:00,112.53,112.6,112.38,112.38,17600.0,88.5003,88.5553,88.3823,88.3823,17600.0
2014-03-07 15:25:00,112.37,112.47,112.37,112.45,10700.0,88.3744,88.4531,88.3744,88.4374,10700.0
2014-03-07 15:30:00,112.44,112.5,112.29,112.3,18100.0,88.4295,88.4767,88.3115,88.3194,18100.0
2014-03-07 15:35:00,112.28,112.32,112.14,112.23,20100.0,88.3037,88.3351,88.1936,88.2643,20100.0
2014-03-07 15:40:00,112.2,112.36,112.2,112.36,17200.0,88.2407,88.3666,88.2407,88.3666,17200.0
2014-03-07 15:45:00,112.36,112.44,112.34,112.43,18500.0,88.3666,88.4295,88.3508,88.4216,18500.0
2014-03-07 15:50:00,112.43,112.55,112.37,112.45,28800.0,88.4216,88.516,88.3744,88.4374,28800.0
2014-03-07 15:55:00,112.47,112.68,112.42,112.57,102800.0,88.4531,88.6182,88.4138,88.5317,102800.0
2014-03-10 09:30:00,112.37,112.37,111.85,112.13,16400.0,88.3744,88.3744,87.9655,88.1857,16400.0
2014-03-10 09:35:00,112.13,112.51,112.09,112.31,6100.0,88.1857,88.4845,88.1542,88.3273,6100.0
2014-03-10 09:40:00,112.33,112.37,112.12,112.27,6400.0,88.343,88.3744,88.1778,88.2958,6400.0
2014-03-10 09:45:00,112.33,112.63,112.33,112.59,8300.0,88.343,88.5789,88.343,88.5475,8300.0
2014-03-10 09:50:00,112.67,112.73,112.55,112.63,5900.0,88.6104,88.6576,88.516,88.5789,5900.0
2014-03-10 09:55:00,112.6,112.63,112.45,112.57,9200.0,88.5553,88.5789,88.4374,88.5317,9200.0
2014-03-10 10:00:00,112.57,112.57,112.25,112.25,21500.0,88.5317,88.5317,88.2801,88.2801,21500.0
2014-03-10 10:05:00,112.17,112.23,112.06,112.07,8600.0,88.2171,88.2643,88.1306,88.1385,8600.0
2014-03-10 10:10:00,112.01,112.01,111.88,111.89,3900.0,88.0913,88.0913,87.9891,87.9969,3900.0
2014-03-10 10:15:00,111.86,111.97,111.79,111.84,12100.0,87.9733,88.0599,87.9183,87.9576,12100.0
2014-03-10 10:20:00,111.9,112.0,111.84,111.92,4200.0,88.0048,88.0834,87.9576,88.0205,4200.0
2014-03-10 10:25:00,111.93,111.98,111.72,111.9,6200.0,88.0284,88.0677,87.8632,88.0048,6200.0
2014-03-10 10:30:00,111.9,111.9,111.74,111.78,6100.0,88.0048,88.0048,87.879,87.9104,6100.0
2014-03-10 10:35:00,111.76,111.89,111.73,111.82,8100.0,87.8947,87.9969,87.8711,87.9419,8100.0
2014-03-10 10:40:00,111.72,111.72,111.52,111.62,7000.0,87.8632,87.8632,87.7059,87.7846,7000.0
2014-03-10 10:45:00,111.61,111.77,111.59,111.75,4200.0,87.7767,87.9026,87.761,87.8868,4200.0
2014-03-10 10:50:00,111.75,111.75,111.59,111.69,7700.0,87.8868,87.8868,87.761,87.8396,7700.0
2014-03-10 10:55:00,111.66,111.66,111.51,111.51,8100.0,87.8161,87.8161,87.6981,87.6981,8100.0
2014-03-10 11:00:00,111.54,111.59,111.52,111.59,4600.0,87.7217,87.761,87.7059,87.761,4600.0
2014-03-10 11:05:00,111.54,111.66,111.48,111.6,9900.0,87.7217,87.8161,87.6745,87.7689,9900.0
2014-03-10 11:10:00,111.64,111.71,111.57,111.71,8300.0,87.8003,87.8554,87.7453,87.8554,8300.0
2014-03-10 11:15:00,111.71,111.89,111.71,111.84,6700.0,87.8554,87.9969,87.8554,87.9576,6700.0
2014-03-10 11:20:00,111.84,111.95,111.79,111.89,5000.0,87.9576,88.0441,87.9183,87.9969,5000.0
2014-03-10 11:25:00,111.95,112.05,111.95,112.05,5600.0,88.0441,88.1228,88.0441,88.1228,5600.0
2014-03-10 11:30:00,112.05,112.13,112.0,112.01,5300.0,88.1228,88.1857,88.0834,88.0913,5300.0
2014-03-10 11:35:00,112.04,112.16,112.0,112.0,7000.0,88.1149,88.2093,88.0834,88.0834,7000.0
2014-03-10 11:40:00,112.02,112.06,112.0,112.02,7900.0,88.0992,88.1306,88.0834,88.0992,7900.0
2014-03-10 11:45:00,112.05,112.06,111.96,111.98,3500.0,88.1228,88.1306,88.052,88.0677,3500.0
2014-03-10 11:50:00,112.01,112.02,111.74,111.79,6800.0,88.0913,88.0992,87.879,87.9183,6800.0
2014-03-10 11:55:00,111.79,111.79,111.68,111.69,6400.0,87.9183,87.9183,87.8318,87.8396,6400.0
2014-03-10 12:00:00,111.7,111.83,111.69,111.77,6200.0,87.8475,87.9498,87.8396,87.9026,6200.0
2014-03-10 12:05:00,111.77,111.8,111.65,111.8,6200.0,87.9026,87.9262,87.8082,87.9262,6200.0
2014-03-10 12:10:00,111.81,111.82,111.76,111.77,2700.0,87.934,87.9419,87.8947,87.9026,2700.0
2014-03-10 12:15:00,111.83,111.87,111.8,111.87,4900.0,87.9498,87.9812,87.9262,87.9812,4900.0
2014-03-10 12:20:00,111.85,111.98,111.85,111.98,4500.0,87.9655,88.0677,87.9655,88.0677,4500.0
2014-03-10 12:25:00,112.02,112.05,111.93,111.94,3500.0,88.0992,88.1228,88.0284,88.0363,3500.0
2014-03-10 12:30:00,112.01,112.05,112.0,112.01,3100.0,88.0913,88.1228,88.0834,88.0913,3100.0
2014-03-10 12:35:00,112.02,112.02,111.94,111.96,5500.0,88.0992,88.0992,88.0363,88.052,5500.0
2014-03-10 12:40:00,111.92,112.05,111.92,112.0,10800.0,88.0205,88.1228,88.0205,88.0834,10800.0
2014-03-10 12:45:00,111.96,112.01,111.94,112.01,4100.0,88.052,88.0913,88.0363,88.0913,4100.0
2014-03-10 12:50:00,112.03,112.05,111.92,111.98,10200.0,88.107,88.1228,88.0205,88.0677,10200.0
2014-03-10 12:55:00,112.0,112.16,111.9,112.16,5300.0,88.0834,88.2093,88.0048,88.2093,5300.0
2014-03-10 13:00:00,112.08,112.22,112.06,112.22,1800.0,88.1464,88.2565,88.1306,88.2565,1800.0
2014-03-10 13:05:00,112.21,112.29,112.21,112.24,3200.0,88.2486,88.3115,88.2486,88.2722,3200.0
2014-03-10 13:10:00,112.26,112.3,112.24,112.24,2200.0,88.2879,88.3194,88.2722,88.2722,2200.0
2014-03-10 13:15:00,112.22,112.27,112.22,112.23,2200.0,88.2565,88.2958,88.2565,88.2643,2200.0
2014-03-10 13:20:00,112.22,112.22,112.12,112.14,5900.0,88.2565,88.2565,88.1778,88.1936,5900.0
2014-03-10 13:25:00,112.16,112.2,112.07,112.2,5800.0,88.2093,88.2407,88.1385,88.2407,5800.0
2014-03-10 13:30:00,112.22,112.22,111.95,111.95,2900.0,88.2565,88.2565,88.0441,88.0441,2900.0
2014-03-10 13:35:00,111.93,111.93,111.82,111.88,4000.0,88.0284,88.0284,87.9419,87.9891,4000.0
2014-03-10 13:40:00,111.89,111.92,111.87,111.89,2600.0,87.9969,88.0205,87.9812,87.9969,2600.0
2014-03-10 13:45:00,111.89,111.98,111.89,111.95,3900.0,87.9969,88.0677,87.9969,88.0441,3900.0
2014-03-10 13:50:00,111.97,112.07,111.96,112.05,1600.0,88.0599,88.1385,88.052,88.1228,1600.0
2014-03-10 13:55:00,112.05,112.05,111.94,111.98,4500.0,88.1228,88.1228,88.0363,88.0677,4500.0
2014-03-10 14:00:00,111.95,111.95,111.86,111.87,3300.0,88.0441,88.0441,87.9733,87.9812,3300.0
2014-03-10 14:05:00,111.85,111.98,111.85,111.98,2700.0,87.9655,88.0677,87.9655,88.0677,2700.0
2014-03-10 14:10:00,111.97,111.98,111.87,111.88,10600.0,88.0599,88.0677,87.9812,87.9891,10600.0
2014-03-10 14:15:00,111.87,111.87,111.79,111.79,7000.0,87.9812,87.9812,87.9183,87.9183,7000.0
2014-03-10 14:20:00,111.78,111.92,111.78,111.85,5200.0,87.9104,88.0205,87.9104,87.9655,5200.0
2014-03-10 14:25:00,111.84,112.0,111.84,111.99,3700.0,87.9576,88.0834,87.9576,88.0756,3700.0
2014-03-10 14:30:00,111.97,112.05,111.96,112.05,3200.0,88.0599,88.1228,88.052,88.1228,3200.0
2014-03-10 14:35:00,112.04,112.05,111.99,112.0,6500.0,88.1149,88.1228,88.0756,88.0834,6500.0
2014-03-10 14:40:00,112.01,112.01,111.91,111.92,5500.0,88.0913,88.0913,88.0127,88.0205,5500.0
2014-03-10 14:45:00,111.92,112.06,111.92,112.05,7800.0,88.0205,88.1306,88.0205,88.1228,7800.0
2014-03-10 14:50:00,112.05,112.05,111.99,112.03,7100.0,88.1228,88.1228,88.0756,88.107,7100.0
2014-03-10 14:55:00,112.03,112.06,112.02,112.04,3900.0,88.107,88.1306,88.0992,88.1149,3900.0
2014-03-10 15:00:00,112.03,112.03,111.98,112.02,6800.0,88.107,88.107,88.0677,88.0992,6800.0
2014-03-10 15:05:00,112.01,112.01,111.98,111.99,5500.0,88.0913,88.0913,88.0677,88.0756,5500.0
2014-03-10 15:10:00,111.99,111.99,111.86,111.9,8100.0,88.0756,88.0756,87.9733,88.0048,8100.0
2014-03-10 15:15:00,111.88,111.92,111.84,111.89,12100.0,87.9891,88.0205,87.9576,87.9969,12100.0
2014-03-10 15:20:00,111.89,111.95,111.88,111.92,11200.0,87.9969,88.0441,87.9891,88.0205,11200.0
2014-03-10 15:25:00,111.93,111.95,111.88,111.92,15000.0,88.0284,88.0441,87.9891,88.0205,15000.0
2014-03-10 15:30:00,111.92,111.99,111.92,111.96,14200.0,88.0205,88.0756,88.0205,88.052,14200.0
2014-03-10 15:35:00,111.95,112.05,111.95,112.03,13700.0,88.0441,88.1228,88.0441,88.107,13700.0
2014-03-10 15:40:00,112.03,112.07,112.01,112.02,16800.0,88.107,88.1385,88.0913,88.0992,16800.0
2014-03-10 15:45:00,112.03,112.2,112.03,112.17,21900.0,88.107,88.2407,88.107,88.2171,21900.0
2014-03-10 15:50:00,112.16,112.21,112.1,112.1,32800.0,88.2093,88.2486,88.1621,88.1621,32800.0
2014-03-10 15:55:00,112.09,112.13,112.01,112.06,68300.0,88.1542,88.1857,88.0913,88.1306,68300.0
2014-03-11 09:30:00,112.17,112.6,111.9,112.58,11800.0,88.2171,88.5553,88.0048,88.5396,11800.0
2014-03-11 09:35:00,112.55,112.55,112.08,112.21,6000.0,88.516,88.516,88.1464,88.2486,6000.0
2014-03-11 09:40:00,112.26,112.5,112.15,112.15,6300.0,88.2879,88.4767,88.2014,88.2014,6300.0
2014-03-11 09:45:00,112.18,112.2,111.76,111.94,14200.0,88.225,88.2407,87.8947,88.0363,14200.0
2014-03-11 09:50:00,111.94,111.94,111.61,111.77,7400.0,88.0363,88.0363,87.7767,87.9026,7400.0
2014-03-11 09:55:00,111.78,112.04,111.73,111.78,5100.0,87.9104,88.1149,87.8711,87.9104,5100.0
2014-03-11 10:00:00,111.87,112.02,111.68,111.93,5700.0,87.9812,88.0992,87.8318,88.0284,5700.0
2014-03-11 10:05:00,111.94,111.99,111.79,111.91,10000.0,88.0363,88.0756,87.9183,88.0127,10000.0
2014-03-11 10:10:00,111.93,112.04,111.78,112.04,7000.0,88.0284,88.1149,87.9104,88.1149,7000.0
2014-03-11 10:15:00,112.03,112.23,111.99,112.16,4500.0,88.107,88.2643,88.0756,88.2093,4500.0
2014-03-11 10:20:00,112.19,112.26,112.05,112.13,8000.0,88.2329,88.2879,88.1228,88.1857,8000.0
2014-03-11 10:25:00,112.09,112.18,112.02,112.11,8700.0,88.1542,88.225,88.0992,88.17,8700.0
2014-03-11 10:30:00,112.15,112.19,112.07,112.07,11200.0,88.2014,88.2329,88.1385,88.1385,11200.0
2014-03-11 10:35:00,112.09,112.19,112.07,112.16,9100.0,88.1542,88.2329,88.1385,88.2093,9100.0
2014-03-11 10:40:00,112.17,112.22,112.11,112.17,11300.0,88.2171,88.2565,88.17,88.2171,11300.0
2014-03-11 10:45:00,112.2,112.36,112.2,112.35,2700.0,88.2407,88.3666,88.2407,88.3587,2700.0
2014-03-11 10:50:00,112.39,112.46,112.33,112.43,15000.0,88.3902,88.4452,88.343,88.4216,15000.0
2014-03-11 10:55:00,112.43,112.47,112.2,112.21,21600.0,88.4216,88.4531,88.2407,88.2486,21600.0
2014-03-11 11:00:00,112.2,112.29,112.19,112.2,3200.0,88.2407,88.3115,88.2329,88.2407,3200.0
2014-03-11 11:05:00,112.2,112.27,112.1,112.1,6300.0,88.2407,88.2958,88.1621,88.1621,6300.0
2014-03-11 11:10:00,112.1,112.15,112.06,112.06,5800.0,88.1621,88.2014,88.1306,88.1306,5800.0
2014-03-11 11:15:00,112.14,112.14,111.89,111.93,6600.0,88.1936,88.1936,87.9969,88.0284,6600.0
2014-03-11 11:20:00,111.86,111.89,111.83,111.85,3700.0,87.9733,87.9969,87.9498,87.9655,3700.0
2014-03-11 11:25:00,111.87,111.9,111.81,111.87,5400.0,87.9812,88.0048,87.934,87.9812,5400.0
2014-03-11 11:30:00,111.85,111.88,111.8,111.88,3300.0,87.9655,87.9891,87.9262,87.9891,3300.0
2014-03-11 11:35:00,111.87,111.89,111.78,111.82,3900.0,87.9812,87.9969,87.9104,87.9419,3900.0
2014-03-11 11:40:00,111.8,111.8,111.5,111.59,4500.0,87.9262,87.9262,87.6902,87.761,4500.0
2014-03-11 11:45:00,111.59,111.62,111.52,111.61,6100.0,87.761,87.7846,87.7059,87.7767,6100.0
2014-03-11 11:50:00,111.63,111.75,111.61,111.73,5700.0,87.7925,87.8868,87.7767,87.8711,5700.0
2014-03-11 11:55:00,111.66,111.67,111.5,111.53,10800.0,87.8161,87.8239,87.6902,87.7138,10800.0
2014-03-11 12:00:00,111.59,111.59,111.43,111.51,15800.0,87.761,87.761,87.6352,87.6981,15800.0
2014-03-11 12:05:00,111.48,111.57,111.37,111.38,3900.0,87.6745,87.7453,87.588,87.5958,3900.0
2014-03-11 12:10:00,111.4,111.4,111.26,111.31,3000.0,87.6116,87.6116,87.5015,87.5408,3000.0
2014-03-11 12:15:00,111.24,111.27,111.11,111.18,6900.0,87.4857,87.5093,87.3835,87.4386,6900.0
2014-03-11 12:20:00,111.13,111.3,111.11,111.3,3200.0,87.3992,87.5329,87.3835,87.5329,3200.0
2014-03-11 12:25:00,111.28,111.32,111.24,111.29,3200.0,87.5172,87.5487,87.4857,87.5251,3200.0
2014-03-11 12:30:00,111.29,111.34,111.28,111.28,2900.0,87.5251,87.5644,87.5172,87.5172,2900.0
2014-03-11 12:35:00,111.26,111.32,111.23,111.31,6000.0,87.5015,87.5487,87.4779,87.5408,6000.0
2014-03-11 12:40:00,111.32,111.42,111.29,111.36,9100.0,87.5487,87.6273,87.5251,87.5801,9100.0
2014-03-11 12:45:00,111.34,111.49,111.34,111.49,1800.0,87.5644,87.6824,87.5644,87.6824,1800.0
2014-03-11 12:50:00,111.53,111.55,111.46,111.47,6400.0,87.7138,87.7295,87.6588,87.6666,6400.0
2014-03-11 12:55:00,111.5,111.5,111.39,111.41,4900.0,87.6902,87.6902,87.6037,87.6194,4900.0
2014-03-11 13:00:00,111.36,111.42,111.32,111.33,4800.0,87.5801,87.6273,87.5487,87.5565,4800.0
2014-03-11 13:05:00,111.34,111.34,111.22,111.3,4600.0,87.5644,87.5644,87.47,87.5329,4600.0
2014-03-11 13:10:00,111.27,111.38,111.26,111.38,4900.0,87.5093,87.5958,87.5015,87.5958,4900.0
2014-03-11 13:15:00,111.37,111.37,111.26,111.26,7400.0,87.588,87.588,87.5015,87.5015,7400.0
2014-03-11 13:20:00,111.27,111.29,111.12,111.14,9700.0,87.5093,87.5251,87.3914,87.4071,9700.0
2014-03-11 13:25:00,111.14,111.14,110.94,110.96,16100.0,87.4071,87.4071,87.2498,87.2655,16100.0
2014-03-11 13:30:00,110.93,110.95,110.88,110.93,12100.0,87.2419,87.2577,87.2026,87.2419,12100.0
2014-03-11 13:35:00,110.93,111.03,110.9,110.94,23300.0,87.2419,87.3206,87.2183,87.2498,23300.0
2014-03-11 13:40:00,110.95,110.97,110.89,110.89,24600.0,87.2577,87.2734,87.2105,87.2105,24600.0
2014-03-11 13:45:00,110.92,111.04,110.92,110.97,9600.0,87.2341,87.3284,87.2341,87.2734,9600.0
2014-03-11 13:50:00,110.98,111.0,110.92,110.92,10700.0,87.2813,87.297,87.2341,87.2341,10700.0
2014-03-11 13:55:00,110.95,111.02,110.88,111.02,10600.0,87.2577,87.3127,87.2026,87.3127,10600.0
2014-03-11 14:00:00,111.02,111.07,110.89,110.92,13800.0,87.3127,87.352,87.2105,87.2341,13800.0
2014-03-11 14:05:00,110.92,110.99,110.91,110.91,9300.0,87.2341,87.2891,87.2262,87.2262,9300.0
2014-03-11 14:10:00,110.92,111.08,110.92,111.01,8200.0,87.2341,87.3599,87.2341,87.3049,8200.0
2014-03-11 14:15:00,111.01,111.02,110.91,110.93,13700.0,87.3049,87.3127,87.2262,87.2419,13700.0
2014-03-11 14:20:00,110.93,110.94,110.77,110.81,6200.0,87.2419,87.2498,87.1161,87.1476,6200.0
2014-03-11 14:25:00,110.8,111.0,110.78,111.0,28900.0,87.1397,87.297,87.124,87.297,28900.0
2014-03-11 14:30:00,110.99,111.0,110.88,110.91,12900.0,87.2891,87.297,87.2026,87.2262,12900.0
2014-03-11 14:35:00,110.93,110.98,110.88,110.91,6600.0,87.2419,87.2813,87.2026,87.2262,6600.0
2014-03-11 14:40:00,110.96,110.98,110.87,110.96,8200.0,87.2655,87.2813,87.1948,87.2655,8200.0
2014-03-11 14:45:00,110.96,111.09,110.95,111.08,8900.0,87.2655,87.3678,87.2577,87.3599,8900.0
2014-03-11 14:50:00,111.08,111.14,111.03,111.06,9000.0,87.3599,87.4071,87.3206,87.3442,9000.0
2014-03-11 14:55:00,111.07,111.08,110.95,110.97,5000.0,87.352,87.3599,87.2577,87.2734,5000.0
2014-03-11 15:00:00,110.98,110.98,110.72,110.8,10700.0,87.2813,87.2813,87.0768,87.1397,10700.0
2014-03-11 15:05:00,110.81,110.87,110.66,110.75,10100.0,87.1476,87.1948,87.0296,87.1004,10100.0
2014-03-11 15:10:00,110.77,110.77,110.64,110.66,4600.0,87.1161,87.1161,87.0139,87.0296,4600.0
2014-03-11 15:15:00,110.67,110.81,110.64,110.79,8400.0,87.0375,87.1476,87.0139,87.1318,8400.0
2014-03-11 15:20:00,110.79,111.03,110.79,110.94,11800.0,87.1318,87.3206,87.1318,87.2498,11800.0
2014-03-11 15:25:00,110.94,110.96,110.86,110.9,10800.0,87.2498,87.2655,87.1869,87.2183,10800.0
2014-03-11 15:30:00,110.88,111.06,110.88,111.03,11600.0,87.2026,87.3442,87.2026,87.3206,11600.0
2014-03-11 15:35:00,111.01,111.04,110.86,110.92,16800.0,87.3049,87.3284,87.1869,87.2341,16800.0
2014-03-11 15:40:00,110.94,111.05,110.93,110.96,9600.0,87.2498,87.3363,87.2419,87.2655,9600.0
2014-03-11 15:45:00,110.92,110.94,110.75,110.81,16500.0,87.2341,87.2498,87.1004,87.1476,16500.0
2014-03-11 15:50:00,110.81,110.93,110.77,110.92,17000.0,87.1476,87.2419,87.1161,87.2341,17000.0
2014-03-11 15:55:00,110.9,111.0,110.83,110.92,39900.0,87.2183,87.297,87.1633,87.2341,39900.0
2014-03-12 09:30:00,109.87,109.9,109.63,109.79,15200.0,86.4083,86.4319,86.2195,86.3454,15200.0
2014-03-12 09:35:00,109.87,110.22,109.83,109.87,5000.0,86.4083,86.6836,86.3768,86.4083,5000.0
2014-03-12 09:40:00,109.9,109.97,109.65,109.87,7900.0,86.4319,86.4869,86.2353,86.4083,7900.0
2014-03-12 09:45:00,109.91,109.91,109.5,109.66,16100.0,86.4397,86.4397,86.1173,86.2431,16100.0
2014-03-12 09:50:00,109.68,109.75,109.54,109.64,20800.0,86.2589,86.3139,86.1488,86.2274,20800.0
2014-03-12 09:55:00,109.66,110.03,109.66,109.95,11500.0,86.2431,86.5341,86.2431,86.4712,11500.0
2014-03-12 10:00:00,110.0,110.2,109.9,110.2,7400.0,86.5105,86.6678,86.4319,86.6678,7400.0
2014-03-12 10:05:00,110.18,110.22,109.92,110.01,2300.0,86.6521,86.6836,86.4476,86.5184,2300.0
2014-03-12 10:10:00,110.18,110.36,110.15,110.28,8300.0,86.6521,86.7937,86.6285,86.7307,8300.0
2014-03-12 10:15:00,110.25,110.36,110.12,110.12,17600.0,86.7071,86.7937,86.6049,86.6049,17600.0
2014-03-12 10:20:00,110.14,110.43,110.14,110.21,13000.0,86.6206,86.8487,86.6206,86.6757,13000.0
2014-03-12 10:25:00,110.24,110.31,110.15,110.19,11600.0,86.6993,86.7543,86.6285,86.66,11600.0
2014-03-12 10:30:00,110.26,110.41,110.21,110.35,13500.0,86.715,86.833,86.6757,86.7858,13500.0
2014-03-12 10:35:00,110.32,110.32,110.12,110.12,6400.0,86.7622,86.7622,86.6049,86.6049,6400.0
2014-03-12 10:40:00,110.2,110.25,110.13,110.25,6000.0,86.6678,86.7071,86.6128,86.7071,6000.0
2014-03-12 10:45:00,110.29,110.35,109.96,110.02,6600.0,86.7386,86.7858,86.4791,86.5263,6600.0
2014-03-12 10:50:00,110.02,110.21,110.0,110.15,4000.0,86.5263,86.6757,86.5105,86.6285,4000.0
2014-03-12 10:55:00,110.24,110.34,110.19,110.2,20900.0,86.6993,86.7779,86.66,86.6678,20900.0
2014-03-12 11:00:00,110.28,110.46,110.28,110.39,3900.0,86.7307,86.8723,86.7307,86.8172,3900.0
2014-03-12 11:05:00,110.3,110.56,110.3,110.39,5500.0,86.7465,86.9509,86.7465,86.8172,5500.0
2014-03-12 11:10:00,110.35,110.42,110.3,110.35,10900.0,86.7858,86.8408,86.7465,86.7858,10900.0
2014-03-12 11:15:00,110.35,110.53,110.35,110.46,5900.0,86.7858,86.9274,86.7858,86.8723,5900.0
2014-03-12 11:20:00,110.51,110.75,110.51,110.75,4100.0,86.9116,87.1004,86.9116,87.1004,4100.0
2014-03-12 11:25:00,110.75,110.83,110.75,110.78,7500.0,87.1004,87.1633,87.1004,87.124,7500.0
2014-03-12 11:30:00,110.8,110.84,110.65,110.7,10700.0,87.1397,87.1712,87.0217,87.0611,10700.0
2014-03-12 11:35:00,110.69,110.7,110.58,110.62,9900.0,87.0532,87.0611,86.9667,86.9981,9900.0
2014-03-12 11:40:00,110.67,110.68,110.55,110.67,7300.0,87.0375,87.0453,86.9431,87.0375,7300.0
2014-03-12 11:45:00,110.67,110.72,110.48,110.52,14300.0,87.0375,87.0768,86.888,86.9195,14300.0
2014-03-12 11:50:00,110.47,110.49,110.39,110.49,6700.0,86.8802,86.8959,86.8172,86.8959,6700.0
2014-03-12 11:55:00,110.49,110.49,110.32,110.32,5200.0,86.8959,86.8959,86.7622,86.7622,5200.0
2014-03-12 12:00:00,110.34,110.45,110.27,110.45,5400.0,86.7779,86.8644,86.7229,86.8644,5400.0
2014-03-12 12:05:00,110.47,110.52,110.42,110.46,3400.0,86.8802,86.9195,86.8408,86.8723,3400.0
2014-03-12 12:10:00,110.45,110.45,110.38,110.45,3900.0,86.8644,86.8644,86.8094,86.8644,3900.0
2014-03-12 12:15:00,110.46,110.47,110.39,110.46,4500.0,86.8723,86.8802,86.8172,86.8723,4500.0
2014-03-12 12:20:00,110.43,110.59,110.43,110.59,4500.0,86.8487,86.9745,86.8487,86.9745,4500.0
2014-03-12 12:25:00,110.58,110.58,110.29,110.37,11500.0,86.9667,86.9667,86.7386,86.8015,11500.0
2014-03-12 12:30:00,110.38,110.38,110.27,110.32,5200.0,86.8094,86.8094,86.7229,86.7622,5200.0
2014-03-12 12:35:00,110.29,110.34,110.27,110.3,8700.0,86.7386,86.7779,86.7229,86.7465,8700.0
2014-03-12 12:40:00,110.27,110.4,110.27,110.33,19700.0,86.7229,86.8251,86.7229,86.7701,19700.0
2014-03-12 12:45:00,110.36,110.4,110.3,110.3,11400.0,86.7937,86.8251,86.7465,86.7465,11400.0
2014-03-12 12:50:00,110.31,110.4,110.3,110.35,8600.0,86.7543,86.8251,86.7465,86.7858,8600.0
2014-03-12 12:55:00,110.38,110.45,110.33,110.39,27200.0,86.8094,86.8644,86.7701,86.8172,27200.0
2014-03-12 13:00:00,110.4,110.46,110.38,110.45,6000.0,86.8251,86.8723,86.8094,86.8644,6000.0
2014-03-12 13:05:00,110.44,110.44,110.34,110.36,4200.0,86.8566,86.8566,86.7779,86.7937,4200.0
2014-03-12 13:10:00,110.34,110.37,110.3,110.33,14600.0,86.7779,86.8015,86.7465,86.7701,14600.0
2014-03-12 13:15:00,110.35,110.38,110.31,110.35,6200.0,86.7858,86.8094,86.7543,86.7858,6200.0
2014-03-12 13:20:00,110.31,110.36,110.31,110.33,10200.0,86.7543,86.7937,86.7543,86.7701,10200.0
2014-03-12 13:25:00,110.34,110.38,110.33,110.38,6400.0,86.7779,86.8094,86.7701,86.8094,6400.0
2014-03-12 13:30:00,110.37,110.39,110.33,110.34,7900.0,86.8015,86.8172,86.7701,86.7779,7900.0
2014-03-12 13:35:00,110.33,110.41,110.32,110.4,5600.0,86.7701,86.833,86.7622,86.8251,5600.0
2014-03-12 13:40:00,110.4,110.56,110.4,110.52,9100.0,86.8251,86.9509,86.8251,86.9195,9100.0
2014-03-12 13:45:00,110.53,110.61,110.53,110.56,6400.0,86.9274,86.9903,86.9274,86.9509,6400.0
2014-03-12 13:50:00,110.58,110.59,110.43,110.45,8600.0,86.9667,86.9745,86.8487,86.8644,8600.0
2014-03-12 13:55:00,110.46,110.47,110.37,110.39,8800.0,86.8723,86.8802,86.8015,86.8172,8800.0
2014-03-12 14:00:00,110.42,110.54,110.4,110.54,4800.0,86.8408,86.9352,86.8251,86.9352,4800.0
2014-03-12 14:05:00,110.55,110.61,110.46,110.46,9900.0,86.9431,86.9903,86.8723,86.8723,9900.0
2014-03-12 14:10:00,110.46,110.49,110.33,110.34,7700.0,86.8723,86.8959,86.7701,86.7779,7700.0
2014-03-12 14:15:00,110.37,110.48,110.37,110.45,6800.0,86.8015,86.888,86.8015,86.8644,6800.0
2014-03-12 14:20:00,110.45,110.48,110.41,110.47,8100.0,86.8644,86.888,86.833,86.8802,8100.0
2014-03-12 14:25:00,110.45,110.46,110.38,110.41,9000.0,86.8644,86.8723,86.8094,86.833,9000.0
2014-03-12 14:30:00,110.44,110.45,110.36,110.39,4400.0,86.8566,86.8644,86.7937,86.8172,4400.0
2014-03-12 14:35:00,110.39,110.45,110.39,110.41,12200.0,86.8172,86.8644,86.8172,86.833,12200.0
2014-03-12 14:40:00,110.4,110.49,110.39,110.42,8500.0,86.8251,86.8959,86.8172,86.8408,8500.0
2014-03-12 14:45:00,110.43,110.6,110.43,110.51,14500.0,86.8487,86.9824,86.8487,86.9116,14500.0
2014-03-12 14:50:00,110.51,110.59,110.5,110.5,18700.0,86.9116,86.9745,86.9038,86.9038,18700.0
2014-03-12 14:55:00,110.51,110.53,110.45,110.45,25600.0,86.9116,86.9274,86.8644,86.8644,25600.0
2014-03-12 15:00:00,110.45,110.56,110.45,110.52,16900.0,86.8644,86.9509,86.8644,86.9195,16900.0
2014-03-12 15:05:00,110.54,110.58,110.48,110.52,16900.0,86.9352,86.9667,86.888,86.9195,16900.0
2014-03-12 15:10:00,110.53,110.58,110.49,110.57,15500.0,86.9274,86.9667,86.8959,86.9588,15500.0
2014-03-12 15:15:00,110.54,110.57,110.46,110.52,13900.0,86.9352,86.9588,86.8723,86.9195,13900.0
2014-03-12 15:20:00,110.48,110.57,110.47,110.51,19300.0,86.888,86.9588,86.8802,86.9116,19300.0
2014-03-12 15:25:00,110.5,110.51,110.47,110.47,8800.0,86.9038,86.9116,86.8802,86.8802,8800.0
2014-03-12 15:30:00,110.47,110.51,110.44,110.48,8900.0,86.8802,86.9116,86.8566,86.888,8900.0
2014-03-12 15:35:00,110.49,110.55,110.45,110.53,16700.0,86.8959,86.9431,86.8644,86.9274,16700.0
2014-03-12 15:40:00,110.53,110.55,110.49,110.52,29900.0,86.9274,86.9431,86.8959,86.9195,29900.0
2014-03-12 15:45:00,110.53,110.71,110.5,110.71,22200.0,86.9274,87.0689,86.9038,87.0689,22200.0
2014-03-12 15:50:00,110.7,110.86,110.69,110.74,21900.0,87.0611,87.1869,87.0532,87.0925,21900.0
2014-03-12 15:55:00,110.76,110.92,110.73,110.9,58300.0,87.1082,87.2341,87.0846,87.2183,58300.0
2014-03-13 09:30:00,111.63,111.83,111.23,111.73,16800.0,87.7925,87.9498,87.4779,87.8711,16800.0
2014-03-13 09:35:00,111.85,111.93,111.6,111.66,7800.0,87.9655,88.0284,87.7689,87.8161,7800.0
2014-03-13 09:40:00,111.75,111.8,111.52,111.57,7600.0,87.8868,87.9262,87.7059,87.7453,7600.0
2014-03-13 09:45:00,111.56,111.88,111.54,111.68,17100.0,87.7374,87.9891,87.7217,87.8318,17100.0
2014-03-13 09:50:00,111.64,111.78,111.53,111.59,11400.0,87.8003,87.9104,87.7138,87.761,11400.0
2014-03-13 09:55:00,111.52,111.81,111.52,111.71,8000.0,87.7059,87.934,87.7059,87.8554,8000.0
2014-03-13 10:00:00,111.63,111.72,111.58,111.64,11400.0,87.7925,87.8632,87.7531,87.8003,11400.0
2014-03-13 10:05:00,111.62,111.73,111.51,111.73,15000.0,87.7846,87.8711,87.6981,87.8711,15000.0
2014-03-13 10:10:00,111.73,111.74,111.54,111.67,15600.0,87.8711,87.879,87.7217,87.8239,15600.0
2014-03-13 10:15:00,111.58,111.85,111.58,111.79,28300.0,87.7531,87.9655,87.7531,87.9183,28300.0
2014-03-13 10:20:00,111.81,111.88,111.77,111.81,13100.0,87.934,87.9891,87.9026,87.934,13100.0
2014-03-13 10:25:00,111.81,111.95,111.73,111.8,18700.0,87.934,88.0441,87.8711,87.9262,18700.0
2014-03-13 10:30:00,111.81,111.82,111.68,111.68,10300.0,87.934,87.9419,87.8318,87.8318,10300.0
2014-03-13 10:35:00,111.69,111.69,111.39,111.45,8700.0,87.8396,87.8396,87.6037,87.6509,8700.0
2014-03-13 10:40:00,111.44,111.47,111.29,111.34,12700.0,87.643,87.6666,87.5251,87.5644,12700.0
2014-03-13 10:45:00,111.32,111.35,111.16,111.16,7600.0,87.5487,87.5723,87.4228,87.4228,7600.0
2014-03-13 10:50:00,111.13,111.28,111.13,111.13,17800.0,87.3992,87.5172,87.3992,87.3992,17800.0
2014-03-13 10:55:00,111.11,111.11,110.94,110.99,6900.0,87.3835,87.3835,87.2498,87.2891,6900.0
2014-03-13 11:00:00,110.99,111.12,110.92,111.09,5500.0,87.2891,87.3914,87.2341,87.3678,5500.0
2014-03-13 11:05:00,111.1,111.13,110.87,110.95,10200.0,87.3756,87.3992,87.1948,87.2577,10200.0
2014-03-13 11:10:00,110.92,111.0,110.81,111.0,9400.0,87.2341,87.297,87.1476,87.297,9400.0
2014-03-13 11:15:00,111.01,111.16,111.01,111.15,4700.0,87.3049,87.4228,87.3049,87.415,4700.0
2014-03-13 11:20:00,111.12,111.12,110.99,110.99,5100.0,87.3914,87.3914,87.2891,87.2891,5100.0
2014-03-13 11:25:00,110.91,110.93,110.73,110.79,14700.0,87.2262,87.2419,87.0846,87.1318,14700.0
2014-03-13 11:30:00,110.76,110.76,110.65,110.72,3500.0,87.1082,87.1082,87.0217,87.0768,3500.0
2014-03-13 11:35:00,110.75,110.76,110.66,110.67,4700.0,87.1004,87.1082,87.0296,87.0375,4700.0
2014-03-13 11:40:00,110.69,110.78,110.64,110.78,8500.0,87.0532,87.124,87.0139,87.124,8500.0
2014-03-13 11:45:00,110.8,110.86,110.76,110.78,14000.0,87.1397,87.1869,87.1082,87.124,14000.0
2014-03-13 11:50:00,110.75,110.77,110.58,110.65,7800.0,87.1004,87.1161,86.9667,87.0217,7800.0
2014-03-13 11:55:00,110.63,110.69,110.63,110.63,9700.0,87.006,87.0532,87.006,87.006,9700.0
2014-03-13 12:00:00,110.65,110.75,110.65,110.68,9300.0,87.0217,87.1004,87.0217,87.0453,9300.0
2014-03-13 12:05:00,110.64,110.65,110.45,110.52,6700.0,87.0139,87.0217,86.8644,86.9195,6700.0
2014-03-13 12:10:00,110.5,110.53,110.37,110.37,5400.0,86.9038,86.9274,86.8015,86.8015,5400.0
2014-03-13 12:15:00,110.35,110.47,110.33,110.45,8100.0,86.7858,86.8802,86.7701,86.8644,8100.0
2014-03-13 12:20:00,110.47,110.5,110.42,110.45,16000.0,86.8802,86.9038,86.8408,86.8644,16000.0
2014-03-13 12:25:00,110.45,110.5,110.35,110.4,13300.0,86.8644,86.9038,86.7858,86.8251,13300.0
2014-03-13 12:30:00,110.37,110.4,110.23,110.27,12400.0,86.8015,86.8251,86.6914,86.7229,12400.0
2014-03-13 12:35:00,110.26,110.26,110.05,110.11,7200.0,86.715,86.715,86.5499,86.597,7200.0
2014-03-13 12:40:00,110.09,110.29,110.09,110.29,9500.0,86.5813,86.7386,86.5813,86.7386,9500.0
2014-03-13 12:45:00,110.26,110.34,110.24,110.3,14500.0,86.715,86.7779,86.6993,86.7465,14500.0
2014-03-13 12:50:00,110.35,110.37,110.08,110.08,8200.0,86.7858,86.8015,86.5734,86.5734,8200.0
2014-03-13 12:55:00,110.07,110.07,110.0,110.07,3300.0,86.5656,86.5656,86.5105,86.5656,3300.0
2014-03-13 13:00:00,110.01,110.04,109.66,109.7,32500.0,86.5184,86.542,86.2431,86.2746,32500.0
2014-03-13 13:05:00,109.66,109.7,109.54,109.64,24300.0,86.2431,86.2746,86.1488,86.2274,24300.0
2014-03-13 13:10:00,109.63,109.87,109.63,109.87,5400.0,86.2195,86.4083,86.2195,86.4083,5400.0
2014-03-13 13:15:00,109.98,110.16,109.94,110.15,12900.0,86.4948,86.6364,86.4633,86.6285,12900.0
2014-03-13 13:20:00,110.14,110.17,110.04,110.08,11100.0,86.6206,86.6442,86.542,86.5734,11100.0
2014-03-13 13:25:00,110.06,110.27,110.06,110.24,7900.0,86.5577,86.7229,86.5577,86.6993,7900.0
2014-03-13 13:30:00,110.28,110.28,110.08,110.08,6500.0,86.7307,86.7307,86.5734,86.5734,6500.0
2014-03-13 13:35:00,110.08,110.1,109.96,109.96,9100.0,86.5734,86.5892,86.4791,86.4791,9100.0
2014-03-13 13:40:00,109.92,110.06,109.9,110.04,12600.0,86.4476,86.5577,86.4319,86.542,12600.0
2014-03-13 13:45:00,110.07,110.09,110.01,110.01,7700.0,86.5656,86.5813,86.5184,86.5184,7700.0
2014-03-13 13:50:00,110.0,110.11,109.98,110.06,13300.0,86.5105,86.597,86.4948,86.5577,13300.0
2014-03-13 13:55:00,109.99,110.04,109.87,109.98,10900.0,86.5027,86.542,86.4083,86.4948,10900.0
2014-03-13 14:00:00,110.0,110.04,109.96,110.0,6600.0,86.5105,86.542,86.4791,86.5105,6600.0
2014-03-13 14:05:00,109.95,109.96,109.76,109.76,8800.0,86.4712,86.4791,86.3218,86.3218,8800.0
2014-03-13 14:10:00,109.77,109.82,109.68,109.72,12100.0,86.3296,86.369,86.2589,86.2903,12100.0
2014-03-13 14:15:00,109.72,109.76,109.67,109.67,5500.0,86.2903,86.3218,86.251,86.251,5500.0
2014-03-13 14:20:00,109.67,109.68,109.51,109.57,9600.0,86.251,86.2589,86.1252,86.1724,9600.0
2014-03-13 14:25:00,109.57,109.67,109.55,109.67,8200.0,86.1724,86.251,86.1566,86.251,8200.0
2014-03-13 14:30:00,109.69,109.82,109.66,109.79,7800.0,86.2667,86.369,86.2431,86.3454,7800.0
2014-03-13 14:35:00,109.76,109.79,109.65,109.65,7500.0,86.3218,86.3454,86.2353,86.2353,7500.0
2014-03-13 14:40:00,109.71,109.8,109.64,109.68,5800.0,86.2825,86.3532,86.2274,86.2589,5800.0
2014-03-13 14:45:00,109.7,109.7,109.37,109.47,15000.0,86.2746,86.2746,86.0151,86.0937,15000.0
2014-03-13 14:50:00,109.45,109.51,109.39,109.39,10700.0,86.078,86.1252,86.0308,86.0308,10700.0
2014-03-13 14:55:00,109.37,109.49,109.33,109.4,12400.0,86.0151,86.1094,85.9836,86.0387,12400.0
2014-03-13 15:00:00,109.4,109.57,109.35,109.47,22900.0,86.0387,86.1724,85.9993,86.0937,22900.0
2014-03-13 15:05:00,109.42,109.42,109.14,109.14,9500.0,86.0544,86.0544,85.8342,85.8342,9500.0
2014-03-13 15:10:00,109.15,109.28,109.08,109.13,10100.0,85.842,85.9443,85.787,85.8263,10100.0
2014-03-13 15:15:00,109.15,109.2,108.97,108.98,12300.0,85.842,85.8814,85.7005,85.7083,12300.0
2014-03-13 15:20:00,108.94,109.26,108.94,109.19,20300.0,85.6769,85.9286,85.6769,85.8735,20300.0
2014-03-13 15:25:00,109.23,109.28,109.17,109.28,9500.0,85.905,85.9443,85.8578,85.9443,9500.0
2014-03-13 15:30:00,109.27,109.32,109.11,109.21,22900.0,85.9364,85.9757,85.8106,85.8892,22900.0
2014-03-13 15:35:00,109.19,109.35,109.16,109.35,16400.0,85.8735,85.9993,85.8499,85.9993,16400.0
2014-03-13 15:40:00,109.3,109.34,109.23,109.29,17700.0,85.96,85.9915,85.905,85.9521,17700.0
2014-03-13 15:45:00,109.28,109.4,109.25,109.36,30900.0,85.9443,86.0387,85.9207,86.0072,30900.0
2014-03-13 15:50:00,109.37,109.38,109.16,109.17,32400.0,86.0151,86.0229,85.8499,85.8578,32400.0
2014-03-13 15:55:00,109.16,109.23,109.13,109.18,60200.0,85.8499,85.905,85.8263,85.8656,60200.0
2014-03-14 09:30:00,108.97,109.6,108.89,109.06,12600.0,85.7005,86.1959,85.6376,85.7713,12600.0
2014-03-14 09:35:00,109.2,109.39,108.85,109.3,8000.0,85.8814,86.0308,85.6061,85.96,8000.0
2014-03-14 09:40:00,109.37,109.59,109.35,109.59,5500.0,86.0151,86.1881,85.9993,86.1881,5500.0
2014-03-14 09:45:00,109.68,109.7,109.34,109.34,3000.0,86.2589,86.2746,85.9915,85.9915,3000.0
2014-03-14 09:50:00,109.36,109.37,109.03,109.03,5000.0,86.0072,86.0151,85.7477,85.7477,5000.0
2014-03-14 09:55:00,109.1,109.38,109.02,109.04,7200.0,85.8027,86.0229,85.7398,85.7555,7200.0
2014-03-14 10:00:00,109.0,109.34,109.0,109.27,6900.0,85.7241,85.9915,85.7241,85.9364,6900.0
2014-03-14 10:05:00,109.19,109.69,109.19,109.69,17200.0,85.8735,86.2667,85.8735,86.2667,17200.0
2014-03-14 10:10:00,109.56,109.56,109.36,109.38,8600.0,86.1645,86.1645,86.0072,86.0229,8600.0
2014-03-14 10:15:00,109.36,109.58,109.36,109.52,30300.0,86.0072,86.1802,86.0072,86.133,30300.0
2014-03-14 10:20:00,109.53,109.54,109.24,109.33,11100.0,86.1409,86.1488,85.9128,85.9836,11100.0
2014-03-14 10:25:00,109.39,109.5,109.23,109.23,21900.0,86.0308,86.1173,85.905,85.905,21900.0
2014-03-14 10:30:00,109.3,109.31,109.13,109.26,9300.0,85.96,85.9679,85.8263,85.9286,9300.0
2014-03-14 10:35:00,109.25,109.34,109.18,109.24,7000.0,85.9207,85.9915,85.8656,85.9128,7000.0
2014-03-14 10:40:00,109.22,109.29,109.04,109.04,3100.0,85.8971,85.9521,85.7555,85.7555,3100.0
2014-03-14 10:45:00,108.99,109.2,108.99,109.05,4500.0,85.7162,85.8814,85.7162,85.7634,4500.0
2014-03-14 10:50:00,109.04,109.16,108.94,108.96,10700.0,85.7555,85.8499,85.6769,85.6926,10700.0
2014-03-14 10:55:00,108.9,108.98,108.68,108.71,4800.0,85.6454,85.7083,85.4724,85.496,4800.0
2014-03-14 11:00:00,108.69,108.81,108.64,108.67,5800.0,85.4803,85.5746,85.4409,85.4645,5800.0
2014-03-14 11:05:00,108.66,108.78,108.56,108.62,16700.0,85.4567,85.5511,85.378,85.4252,16700.0
2014-03-14 11:10:00,108.63,108.63,108.47,108.47,3400.0,85.4331,85.4331,85.3072,85.3072,3400.0
2014-03-14 11:15:00,108.39,108.47,108.36,108.38,6000.0,85.2443,85.3072,85.2207,85.2365,6000.0
2014-03-14 11:20:00,108.38,108.43,108.1,108.26,7500.0,85.2365,85.2758,85.0163,85.1421,7500.0
2014-03-14 11:25:00,108.23,108.38,108.22,108.33,13100.0,85.1185,85.2365,85.1106,85.1971,13100.0
2014-03-14 11:30:00,108.36,108.51,108.3,108.43,28200.0,85.2207,85.3387,85.1735,85.2758,28200.0
2014-03-14 11:35:00,108.42,108.65,108.2,108.63,20400.0,85.2679,85.4488,85.0949,85.4331,20400.0
2014-03-14 11:40:00,108.63,108.82,108.6,108.78,7700.0,85.4331,85.5825,85.4095,85.5511,7700.0
2014-03-14 11:45:00,108.77,109.04,108.68,109.04,6100.0,85.5432,85.7555,85.4724,85.7555,6100.0
2014-03-14 11:50:00,109.09,109.28,108.97,109.09,29800.0,85.7949,85.9443,85.7005,85.7949,29800.0
2014-03-14 11:55:00,109.09,109.16,109.02,109.11,5900.0,85.7949,85.8499,85.7398,85.8106,5900.0
2014-03-14 12:00:00,109.14,109.2,108.86,108.86,33100.0,85.8342,85.8814,85.614,85.614,33100.0
2014-03-14 12:05:00,108.9,109.01,108.85,108.91,3300.0,85.6454,85.7319,85.6061,85.6533,3300.0
2014-03-14 12:10:00,109.0,109.07,108.94,109.01,7600.0,85.7241,85.7791,85.6769,85.7319,7600.0
2014-03-14 12:15:00,109.0,109.1,108.9,108.93,3500.0,85.7241,85.8027,85.6454,85.669,3500.0
2014-03-14 12:20:00,108.98,109.04,108.91,109.0,8000.0,85.7083,85.7555,85.6533,85.7241,8000.0
2014-03-14 12:25:00,108.98,108.98,108.7,108.71,3500.0,85.7083,85.7083,85.4881,85.496,3500.0
2014-03-14 12:30:00,108.76,108.84,108.67,108.67,5800.0,85.5353,85.5982,85.4645,85.4645,5800.0
2014-03-14 12:35:00,108.72,108.94,108.61,108.9,7500.0,85.5039,85.6769,85.4174,85.6454,7500.0
2014-03-14 12:40:00,108.89,109.03,108.8,109.0,6300.0,85.6376,85.7477,85.5668,85.7241,6300.0
2014-03-14 12:45:00,109.05,109.05,108.8,108.87,4800.0,85.7634,85.7634,85.5668,85.6218,4800.0
2014-03-14 12:50:00,108.86,108.88,108.79,108.87,6500.0,85.614,85.6297,85.5589,85.6218,6500.0
2014-03-14 12:55:00,108.87,109.03,108.87,108.99,2500.0,85.6218,85.7477,85.6218,85.7162,2500.0
2014-03-14 13:00:00,109.02,109.13,108.94,108.95,6700.0,85.7398,85.8263,85.6769,85.6847,6700.0
2014-03-14 13:05:00,108.92,108.92,108.81,108.86,4500.0,85.6612,85.6612,85.5746,85.614,4500.0
2014-03-14 13:10:00,108.89,108.94,108.83,108.88,5600.0,85.6376,85.6769,85.5904,85.6297,5600.0
2014-03-14 13:15:00,108.87,108.99,108.87,108.99,4700.0,85.6218,85.7162,85.6218,85.7162,4700.0
2014-03-14 13:20:00,108.97,109.02,108.92,108.92,5200.0,85.7005,85.7398,85.6612,85.6612,5200.0
2014-03-14 13:25:00,108.92,109.05,108.87,109.0,6600.0,85.6612,85.7634,85.6218,85.7241,6600.0
2014-03-14 13:30:00,108.95,109.12,108.95,109.12,2800.0,85.6847,85.8184,85.6847,85.8184,2800.0
2014-03-14 13:35:00,109.13,109.13,109.03,109.07,2300.0,85.8263,85.8263,85.7477,85.7791,2300.0
2014-03-14 13:40:00,109.03,109.03,108.9,108.93,5400.0,85.7477,85.7477,85.6454,85.669,5400.0
2014-03-14 13:45:00,108.91,108.96,108.85,108.85,4100.0,85.6533,85.6926,85.6061,85.6061,4100.0
2014-03-14 13:50:00,108.89,109.09,108.89,108.95,7300.0,85.6376,85.7949,85.6376,85.6847,7300.0
2014-03-14 13:55:00,108.97,109.02,108.91,108.99,8100.0,85.7005,85.7398,85.6533,85.7162,8100.0
2014-03-14 14:00:00,108.97,108.97,108.92,108.96,3900.0,85.7005,85.7005,85.6612,85.6926,3900.0
2014-03-14 14:05:00,108.96,109.06,108.89,109.06,13700.0,85.6926,85.7713,85.6376,85.7713,13700.0
2014-03-14 14:10:00,109.07,109.07,108.81,108.87,5200.0,85.7791,85.7791,85.5746,85.6218,5200.0
2014-03-14 14:15:00,108.93,108.98,108.9,108.98,5600.0,85.669,85.7083,85.6454,85.7083,5600.0
2014-03-14 14:20:00,108.98,108.98,108.91,108.96,4300.0,85.7083,85.7083,85.6533,85.6926,4300.0
2014-03-14 14:25:00,108.98,109.0,108.89,108.89,4900.0,85.7083,85.7241,85.6376,85.6376,4900.0
2014-03-14 14:30:00,108.88,108.88,108.83,108.84,2900.0,85.6297,85.6297,85.5904,85.5982,2900.0
2014-03-14 14:35:00,108.85,108.85,108.66,108.66,9800.0,85.6061,85.6061,85.4567,85.4567,9800.0
2014-03-14 14:40:00,108.68,108.68,108.5,108.62,8300.0,85.4724,85.4724,85.3308,85.4252,8300.0
2014-03-14 14:45:00,108.6,108.66,108.53,108.55,7700.0,85.4095,85.4567,85.3544,85.3702,7700.0
2014-03-14 14:50:00,108.58,108.61,108.5,108.5,4500.0,85.3938,85.4174,85.3308,85.3308,4500.0
2014-03-14 14:55:00,108.52,108.56,108.4,108.41,10000.0,85.3466,85.378,85.2522,85.2601,10000.0
2014-03-14 15:00:00,108.38,108.56,108.38,108.55,6000.0,85.2365,85.378,85.2365,85.3702,6000.0
2014-03-14 15:05:00,108.58,108.58,108.47,108.5,8500.0,85.3938,85.3938,85.3072,85.3308,8500.0
2014-03-14 15:10:00,108.47,108.47,108.35,108.39,6000.0,85.3072,85.3072,85.2129,85.2443,6000.0
2014-03-14 15:15:00,108.39,108.39,108.35,108.35,8700.0,85.2443,85.2443,85.2129,85.2129,8700.0
2014-03-14 15:20:00,108.35,108.43,108.33,108.38,13700.0,85.2129,85.2758,85.1971,85.2365,13700.0
2014-03-14 15:25:00,108.38,108.4,108.33,108.33,7100.0,85.2365,85.2522,85.1971,85.1971,7100.0
2014-03-14 15:30:00,108.34,108.47,108.34,108.4,16000.0,85.205,85.3072,85.205,85.2522,16000.0
2014-03-14 15:35:00,108.38,108.39,108.21,108.26,21700.0,85.2365,85.2443,85.1028,85.1421,21700.0
2014-03-14 15:40:00,108.25,108.34,108.2,108.27,17600.0,85.1342,85.205,85.0949,85.15,17600.0
2014-03-14 15:45:00,108.29,108.31,108.08,108.11,25700.0,85.1657,85.1814,85.0005,85.0241,25700.0
2014-03-14 15:50:00,108.13,108.17,108.09,108.11,31200.0,85.0399,85.0713,85.0084,85.0241,31200.0
2014-03-14 15:55:00,108.11,108.29,108.1,108.26,113600.0,85.0241,85.1657,85.0163,85.1421,113600.0
2014-03-17 09:30:00,109.28,109.75,108.8,109.37,13000.0,85.9443,86.3139,85.5668,86.0151,13000.0
2014-03-17 09:35:00,109.38,109.62,109.17,109.56,17100.0,86.0229,86.2117,85.8578,86.1645,17100.0
2014-03-17 09:40:00,109.65,109.79,109.46,109.65,18300.0,86.2353,86.3454,86.0858,86.2353,18300.0
2014-03-17 09:45:00,109.69,109.7,109.3,109.39,18700.0,86.2667,86.2746,85.96,86.0308,18700.0
2014-03-17 09:50:00,109.36,109.49,109.24,109.28,14000.0,86.0072,86.1094,85.9128,85.9443,14000.0
2014-03-17 09:55:00,109.36,109.53,109.23,109.42,14600.0,86.0072,86.1409,85.905,86.0544,14600.0
2014-03-17 10:00:00,109.42,109.71,109.4,109.63,23800.0,86.0544,86.2825,86.0387,86.2195,23800.0
2014-03-17 10:05:00,109.7,109.76,109.52,109.53,62800.0,86.2746,86.3218,86.133,86.1409,62800.0
2014-03-17 10:10:00,109.58,109.75,109.32,109.32,57100.0,86.1802,86.3139,85.9757,85.9757,57100.0
2014-03-17 10:15:00,109.36,109.61,109.29,109.32,36300.0,86.0072,86.2038,85.9521,85.9757,36300.0
2014-03-17 10:20:00,109.32,109.59,109.32,109.53,30200.0,85.9757,86.1881,85.9757,86.1409,30200.0
2014-03-17 10:25:00,109.47,109.54,109.24,109.34,14100.0,86.0937,86.1488,85.9128,85.9915,14100.0
2014-03-17 10:30:00,109.34,109.36,109.21,109.28,5000.0,85.9915,86.0072,85.8892,85.9443,5000.0
2014-03-17 10:35:00,109.33,109.39,109.24,109.24,5200.0,85.9836,86.0308,85.9128,85.9128,5200.0
2014-03-17 10:40:00,109.27,109.42,109.16,109.18,25600.0,85.9364,86.0544,85.8499,85.8656,25600.0
2014-03-17 10:45:00,109.21,109.24,109.02,109.02,35600.0,85.8892,85.9128,85.7398,85.7398,35600.0
2014-03-17 10:50:00,109.13,109.22,108.87,108.9,6500.0,85.8263,85.8971,85.6218,85.6454,6500.0
2014-03-17 10:55:00,108.87,109.08,108.86,109.03,7000.0,85.6218,85.787,85.614,85.7477,7000.0
2014-03-17 11:00:00,109.06,109.27,109.06,109.27,4600.0,85.7713,85.9364,85.7713,85.9364,4600.0
2014-03-17 11:05:00,109.24,109.28,109.14,109.16,17800.0,85.9128,85.9443,85.8342,85.8499,17800.0
2014-03-17 11:10:00,109.21,109.32,109.15,109.2,4900.0,85.8892,85.9757,85.842,85.8814,4900.0
2014-03-17 11:15:00,109.17,109.25,109.11,109.21,15200.0,85.8578,85.9207,85.8106,85.8892,15200.0
2014-03-17 11:20:00,109.18,109.32,109.04,109.08,15400.0,85.8656,85.9757,85.7555,85.787,15400.0
2014-03-17 11:25:00,109.09,109.09,108.91,108.92,11700.0,85.7949,85.7949,85.6533,85.6612,11700.0
2014-03-17 11:30:00,108.94,109.07,108.92,109.05,4000.0,85.6769,85.7791,85.6612,85.7634,4000.0
2014-03-17 11:35:00,109.01,109.02,108.85,108.9,2700.0,85.7319,85.7398,85.6061,85.6454,2700.0
2014-03-17 11:40:00,108.84,108.91,108.78,108.9,4100.0,85.5982,85.6533,85.5511,85.6454,4100.0
2014-03-17 11:45:00,108.89,109.06,108.81,109.06,4000.0,85.6376,85.7713,85.5746,85.7713,4000.0
2014-03-17 11:50:00,109.03,109.11,108.99,109.11,5600.0,85.7477,85.8106,85.7162,85.8106,5600.0
2014-03-17 11:55:00,109.17,109.17,109.03,109.17,4900.0,85.8578,85.8578,85.7477,85.8578,4900.0
2014-03-17 12:00:00,109.2,109.25,109.04,109.05,8900.0,85.8814,85.9207,85.7555,85.7634,8900.0
2014-03-17 12:05:00,109.06,109.19,109.03,109.13,10100.0,85.7713,85.8735,85.7477,85.8263,10100.0
2014-03-17 12:10:00,109.11,109.27,109.02,109.23,27200.0,85.8106,85.9364,85.7398,85.905,27200.0
2014-03-17 12:15:00,109.23,109.36,109.15,109.36,8000.0,85.905,86.0072,85.842,86.0072,8000.0
2014-03-17 12:20:00,109.39,109.43,109.28,109.3,9800.0,86.0308,86.0622,85.9443,85.96,9800.0
2014-03-17 12:25:00,109.29,109.32,109.25,109.28,11900.0,85.9521,85.9757,85.9207,85.9443,11900.0
2014-03-17 12:30:00,109.3,109.34,109.22,109.28,11300.0,85.96,85.9915,85.8971,85.9443,11300.0
2014-03-17 12:35:00,109.24,109.24,109.15,109.18,5000.0,85.9128,85.9128,85.842,85.8656,5000.0
2014-03-17 12:40:00,109.23,109.35,109.23,109.29,5500.0,85.905,85.9993,85.905,85.9521,5500.0
2014-03-17 12:45:00,109.26,109.26,109.11,109.11,3900.0,85.9286,85.9286,85.8106,85.8106,3900.0
2014-03-17 12:50:00,109.15,109.19,109.1,109.1,4200.0,85.842,85.8735,85.8027,85.8027,4200.0
2014-03-17 12:55:00,109.17,109.26,109.17,109.26,4500.0,85.8578,85.9286,85.8578,85.9286,4500.0
2014-03-17 13:00:00,109.25,109.32,109.23,109.3,4100.0,85.9207,85.9757,85.905,85.96,4100.0
2014-03-17 13:05:00,109.32,109.32,109.2,109.21,2800.0,85.9757,85.9757,85.8814,85.8892,2800.0
2014-03-17 13:10:00,109.21,109.25,109.1,109.15,5200.0,85.8892,85.9207,85.8027,85.842,5200.0
2014-03-17 13:15:00,109.18,109.26,109.13,109.23,6700.0,85.8656,85.9286,85.8263,85.905,6700.0
2014-03-17 13:20:00,109.25,109.25,109.15,109.2,4900.0,85.9207,85.9207,85.842,85.8814,4900.0
2014-03-17 13:25:00,109.22,109.24,109.16,109.16,6700.0,85.8971,85.9128,85.8499,85.8499,6700.0
2014-03-17 13:30:00,109.2,109.24,109.2,109.22,2800.0,85.8814,85.9128,85.8814,85.8971,2800.0
2014-03-17 13:35:00,109.24,109.36,109.22,109.26,5100.0,85.9128,86.0072,85.8971,85.9286,5100.0
2014-03-17 13:40:00,109.26,109.26,109.21,109.21,4700.0,85.9286,85.9286,85.8892,85.8892,4700.0
2014-03-17 13:45:00,109.22,109.33,109.22,109.33,5300.0,85.8971,85.9836,85.8971,85.9836,5300.0
2014-03-17 13:50:00,109.33,109.33,109.19,109.19,4700.0,85.9836,85.9836,85.8735,85.8735,4700.0
2014-03-17 13:55:00,109.19,109.21,109.16,109.17,4300.0,85.8735,85.8892,85.8499,85.8578,4300.0
2014-03-17 14:00:00,109.18,109.23,109.16,109.23,4800.0,85.8656,85.905,85.8499,85.905,4800.0
2014-03-17 14:05:00,109.28,109.32,109.22,109.23,3200.0,85.9443,85.9757,85.8971,85.905,3200.0
2014-03-17 14:10:00,109.23,109.23,109.15,109.21,4700.0,85.905,85.905,85.842,85.8892,4700.0
2014-03-17 14:15:00,109.22,109.22,109.13,109.16,4200.0,85.8971,85.8971,85.8263,85.8499,4200.0
2014-03-17 14:20:00,109.15,109.33,109.15,109.3,8400.0,85.842,85.9836,85.842,85.96,8400.0
2014-03-17 14:25:00,109.28,109.41,109.27,109.41,5600.0,85.9443,86.0465,85.9364,86.0465,5600.0
2014-03-17 14:30:00,109.38,109.41,109.34,109.35,3600.0,86.0229,86.0465,85.9915,85.9993,3600.0
2014-03-17 14:35:00,109.35,109.35,109.23,109.23,5700.0,85.9993,85.9993,85.905,85.905,5700.0
2014-03-17 14:40:00,109.19,109.29,109.19,109.26,5000.0,85.8735,85.9521,85.8735,85.9286,5000.0
2014-03-17 14:45:00,109.25,109.38,109.25,109.36,5000.0,85.9207,86.0229,85.9207,86.0072,5000.0
2014-03-17 14:50:00,109.38,109.41,109.29,109.32,7500.0,86.0229,86.0465,85.9521,85.9757,7500.0
2014-03-17 14:55:00,109.34,109.41,109.3,109.39,3300.0,85.9915,86.0465,85.96,86.0308,3300.0
2014-03-17 15:00:00,109.39,109.42,109.38,109.42,3500.0,86.0308,86.0544,86.0229,86.0544,3500.0
2014-03-17 15:05:00,109.42,109.56,109.4,109.53,7100.0,86.0544,86.1645,86.0387,86.1409,7100.0
2014-03-17 15:10:00,109.53,109.53,109.39,109.4,9300.0,86.1409,86.1409,86.0308,86.0387,9300.0
2014-03-17 15:15:00,109.41,109.5,109.4,109.4,7400.0,86.0465,86.1173,86.0387,86.0387,7400.0
2014-03-17 15:20:00,109.38,109.45,109.33,109.35,11000.0,86.0229,86.078,85.9836,85.9993,11000.0
2014-03-17 15:25:00,109.35,109.36,109.18,109.26,10500.0,85.9993,86.0072,85.8656,85.9286,10500.0
2014-03-17 15:30:00,109.25,109.28,109.15,109.15,16200.0,85.9207,85.9443,85.842,85.842,16200.0
2014-03-17 15:35:00,109.14,109.18,109.1,109.16,22800.0,85.8342,85.8656,85.8027,85.8499,22800.0
2014-03-17 15:40:00,109.16,109.17,108.93,108.98,28700.0,85.8499,85.8578,85.669,85.7083,28700.0
2014-03-17 15:45:00,108.97,109.0,108.88,108.89,42700.0,85.7005,85.7241,85.6297,85.6376,42700.0
2014-03-17 15:50:00,108.9,109.02,108.87,108.92,71000.0,85.6454,85.7398,85.6218,85.6612,71000.0
2014-03-17 15:55:00,108.93,109.01,108.83,108.95,75800.0,85.669,85.7319,85.5904,85.6847,75800.0
2014-03-18 09:30:00,109.02,109.48,108.94,109.23,14500.0,85.7398,86.1016,85.6769,85.905,14500.0
2014-03-18 09:35:00,109.04,109.46,109.02,109.46,4700.0,85.7555,86.0858,85.7398,86.0858,4700.0
2014-03-18 09:40:00,109.39,109.44,109.09,109.09,12900.0,86.0308,86.0701,85.7949,85.7949,12900.0
2014-03-18 09:45:00,109.11,109.41,109.03,109.33,15800.0,85.8106,86.0465,85.7477,85.9836,15800.0
2014-03-18 09:50:00,109.36,109.42,109.23,109.39,7000.0,86.0072,86.0544,85.905,86.0308,7000.0
2014-03-18 09:55:00,109.49,109.58,109.38,109.58,5500.0,86.1094,86.1802,86.0229,86.1802,5500.0
2014-03-18 10:00:00,109.58,109.68,109.36,109.36,5000.0,86.1802,86.2589,86.0072,86.0072,5000.0
2014-03-18 10:05:00,109.36,109.49,109.33,109.37,16900.0,86.0072,86.1094,85.9836,86.0151,16900.0
2014-03-18 10:10:00,109.37,109.45,109.28,109.32,24400.0,86.0151,86.078,85.9443,85.9757,24400.0
2014-03-18 10:15:00,109.4,109.85,109.37,109.76,12400.0,86.0387,86.3926,86.0151,86.3218,12400.0
2014-03-18 10:20:00,109.75,109.89,109.72,109.72,4700.0,86.3139,86.424,86.2903,86.2903,4700.0
2014-03-18 10:25:00,109.8,109.83,109.74,109.79,7200.0,86.3532,86.3768,86.3061,86.3454,7200.0
2014-03-18 10:30:00,109.76,109.86,109.76,109.8,8400.0,86.3218,86.4004,86.3218,86.3532,8400.0
2014-03-18 10:35:00,109.8,109.84,109.67,109.67,7100.0,86.3532,86.3847,86.251,86.251,7100.0
2014-03-18 10:40:00,109.72,109.79,109.67,109.75,6700.0,86.2903,86.3454,86.251,86.3139,6700.0
2014-03-18 10:45:00,109.75,109.78,109.6,109.66,5600.0,86.3139,86.3375,86.1959,86.2431,5600.0
2014-03-18 10:50:00,109.61,109.71,109.43,109.43,6700.0,86.2038,86.2825,86.0622,86.0622,6700.0
2014-03-18 10:55:00,109.39,109.48,109.3,109.33,12700.0,86.0308,86.1016,85.96,85.9836,12700.0
2014-03-18 11:00:00,109.37,109.51,109.31,109.48,6600.0,86.0151,86.1252,85.9679,86.1016,6600.0
2014-03-18 11:05:00,109.48,109.54,109.4,109.43,14300.0,86.1016,86.1488,86.0387,86.0622,14300.0
2014-03-18 11:10:00,109.4,109.45,109.36,109.42,7000.0,86.0387,86.078,86.0072,86.0544,7000.0
2014-03-18 11:15:00,109.47,109.64,109.36,109.57,8500.0,86.0937,86.2274,86.0072,86.1724,8500.0
2014-03-18 11:20:00,109.61,109.65,109.46,109.58,4300.0,86.2038,86.2353,86.0858,86.1802,4300.0
2014-03-18 11:25:00,109.6,109.66,109.52,109.52,13800.0,86.1959,86.2431,86.133,86.133,13800.0
2014-03-18 11:30:00,109.55,109.65,109.49,109.56,4100.0,86.1566,86.2353,86.1094,86.1645,4100.0
2014-03-18 11:35:00,109.54,109.62,109.45,109.46,8500.0,86.1488,86.2117,86.078,86.0858,8500.0
2014-03-18 11:40:00,109.47,109.51,109.25,109.29,3700.0,86.0937,86.1252,85.9207,85.9521,3700.0
2014-03-18 11:45:00,109.29,109.39,109.22,109.29,3800.0,85.9521,86.0308,85.8971,85.9521,3800.0
2014-03-18 11:50:00,109.33,109.38,109.23,109.29,3300.0,85.9836,86.0229,85.905,85.9521,3300.0
2014-03-18 11:55:00,109.31,109.4,109.31,109.34,2400.0,85.9679,86.0387,85.9679,85.9915,2400.0
2014-03-18 12:00:00,109.39,109.43,109.35,109.38,2800.0,86.0308,86.0622,85.9993,86.0229,2800.0
2014-03-18 12:05:00,109.41,109.48,109.41,109.48,1700.0,86.0465,86.1016,86.0465,86.1016,1700.0
2014-03-18 12:10:00,109.5,109.54,109.4,109.46,3900.0,86.1173,86.1488,86.0387,86.0858,3900.0
2014-03-18 12:15:00,109.47,109.48,109.22,109.22,4000.0,86.0937,86.1016,85.8971,85.8971,4000.0
2014-03-18 12:20:00,109.21,109.24,109.1,109.19,4800.0,85.8892,85.9128,85.8027,85.8735,4800.0
2014-03-18 12:25:00,109.2,109.25,109.15,109.16,3700.0,85.8814,85.9207,85.842,85.8499,3700.0
2014-03-18 12:30:00,109.15,109.21,109.09,109.09,4600.0,85.842,85.8892,85.7949,85.7949,4600.0
2014-03-18 12:35:00,109.07,109.21,109.07,109.1,2700.0,85.7791,85.8892,85.7791,85.8027,2700.0
2014-03-18 12:40:00,109.05,109.12,108.95,109.0,4000.0,85.7634,85.8184,85.6847,85.7241,4000.0
2014-03-18 12:45:00,109.02,109.06,109.01,109.03,3100.0,85.7398,85.7713,85.7319,85.7477,3100.0
2014-03-18 12:50:00,108.99,109.09,108.97,109.07,4600.0,85.7162,85.7949,85.7005,85.7791,4600.0
2014-03-18 12:55:00,109.03,109.15,109.03,109.15,2100.0,85.7477,85.842,85.7477,85.842,2100.0
2014-03-18 13:00:00,109.14,109.22,109.12,109.17,6200.0,85.8342,85.8971,85.8184,85.8578,6200.0
2014-03-18 13:05:00,109.18,109.2,109.1,109.16,4000.0,85.8656,85.8814,85.8027,85.8499,4000.0
2014-03-18 13:10:00,109.2,109.21,109.1,109.12,5500.0,85.8814,85.8892,85.8027,85.8184,5500.0
2014-03-18 13:15:00,109.13,109.17,109.09,109.14,5800.0,85.8263,85.8578,85.7949,85.8342,5800.0
2014-03-18 13:20:00,109.15,109.23,109.15,109.23,4200.0,85.842,85.905,85.842,85.905,4200.0
2014-03-18 13:25:00,109.26,109.41,109.26,109.36,4500.0,85.9286,86.0465,85.9286,86.0072,4500.0
2014-03-18 13:30:00,109.33,109.37,109.32,109.32,2800.0,85.9836,86.0151,85.9757,85.9757,2800.0
2014-03-18 13:35:00,109.32,109.34,109.25,109.25,3000.0,85.9757,85.9915,85.9207,85.9207,3000.0
2014-03-18 13:40:00,109.27,109.43,109.26,109.36,6700.0,85.9364,86.0622,85.9286,86.0072,6700.0
2014-03-18 13:45:00,109.37,109.37,109.31,109.33,1600.0,86.0151,86.0151,85.9679,85.9836,1600.0
2014-03-18 13:50:00,109.33,109.39,109.25,109.32,5700.0,85.9836,86.0308,85.9207,85.9757,5700.0
2014-03-18 13:55:00,109.3,109.31,109.21,109.29,4600.0,85.96,85.9679,85.8892,85.9521,4600.0
2014-03-18 14:00:00,109.3,109.34,109.24,109.26,5400.0,85.96,85.9915,85.9128,85.9286,5400.0
2014-03-18 14:05:00,109.29,109.35,109.29,109.34,5400.0,85.9521,85.9993,85.9521,85.9915,5400.0
2014-03-18 14:10:00,109.37,109.39,109.27,109.27,7300.0,86.0151,86.0308,85.9364,85.9364,7300.0
2014-03-18 14:15:00,109.26,109.3,109.2,109.2,3800.0,85.9286,85.96,85.8814,85.8814,3800.0
2014-03-18 14:20:00,109.21,109.31,109.21,109.28,3500.0,85.8892,85.9679,85.8892,85.9443,3500.0
2014-03-18 14:25:00,109.31,109.36,109.3,109.3,5400.0,85.9679,86.0072,85.96,85.96,5400.0
2014-03-18 14:30:00,109.3,109.32,109.27,109.3,3700.0,85.96,85.9757,85.9364,85.96,3700.0
2014-03-18 14:35:00,109.29,109.31,109.26,109.28,9200.0,85.9521,85.9679,85.9286,85.9443,9200.0
2014-03-18 14:40:00,109.29,109.33,109.27,109.3,9100.0,85.9521,85.9836,85.9364,85.96,9100.0
2014-03-18 14:45:00,109.34,109.5,109.31,109.45,8100.0,85.9915,86.1173,85.9679,86.078,8100.0
2014-03-18 14:50:00,109.49,109.53,109.43,109.45,3700.0,86.1094,86.1409,86.0622,86.078,3700.0
2014-03-18 14:55:00,109.47,109.52,109.4,109.51,7700.0,86.0937,86.133,86.0387,86.1252,7700.0
2014-03-18 15:00:00,109.49,109.49,109.37,109.37,5600.0,86.1094,86.1094,86.0151,86.0151,5600.0
2014-03-18 15:05:00,109.38,109.48,109.36,109.46,4400.0,86.0229,86.1016,86.0072,86.0858,4400.0
2014-03-18 15:10:00,109.46,109.49,109.44,109.49,5800.0,86.0858,86.1094,86.0701,86.1094,5800.0
2014-03-18 15:15:00,109.5,109.5,109.42,109.46,7300.0,86.1173,86.1173,86.0544,86.0858,7300.0
2014-03-18 15:20:00,109.48,109.48,109.34,109.38,8100.0,86.1016,86.1016,85.9915,86.0229,8100.0
2014-03-18 15:25:00,109.39,109.4,109.29,109.32,9100.0,86.0308,86.0387,85.9521,85.9757,9100.0
2014-03-18 15:30:00,109.31,109.33,109.21,109.26,12200.0,85.9679,85.9836,85.8892,85.9286,12200.0
2014-03-18 15:35:00,109.27,109.39,109.24,109.39,16500.0,85.9364,86.0308,85.9128,86.0308,16500.0
2014-03-18 15:40:00,109.39,109.39,109.21,109.29,18800.0,86.0308,86.0308,85.8892,85.9521,18800.0
2014-03-18 15:45:00,109.31,109.31,109.22,109.27,19500.0,85.9679,85.9679,85.8971,85.9364,19500.0
2014-03-18 15:50:00,109.26,109.32,109.23,109.26,19600.0,85.9286,85.9757,85.905,85.9286,19600.0
2014-03-18 15:55:00,109.26,109.35,109.22,109.25,52600.0,85.9286,85.9993,85.8971,85.9207,52600.0
2014-03-19 09:30:00,109.33,109.43,109.21,109.25,16800.0,85.9836,86.0622,85.8892,85.9207,16800.0
2014-03-19 09:35:00,109.35,109.38,108.82,109.03,13900.0,85.9993,86.0229,85.5825,85.7477,13900.0
2014-03-19 09:40:00,109.13,109.17,108.94,109.07,11500.0,85.8263,85.8578,85.6769,85.7791,11500.0
2014-03-19 09:45:00,109.01,109.11,108.96,109.11,4400.0,85.7319,85.8106,85.6926,85.8106,4400.0
2014-03-19 09:50:00,109.23,109.45,109.18,109.34,13600.0,85.905,86.078,85.8656,85.9915,13600.0
2014-03-19 09:55:00,109.35,109.59,109.35,109.59,6400.0,85.9993,86.1881,85.9993,86.1881,6400.0
2014-03-19 10:00:00,109.55,109.56,109.44,109.46,7500.0,86.1566,86.1645,86.0701,86.0858,7500.0
2014-03-19 10:05:00,109.44,109.44,109.29,109.36,6200.0,86.0701,86.0701,85.9521,86.0072,6200.0
2014-03-19 10:10:00,109.36,109.46,109.34,109.42,10100.0,86.0072,86.0858,85.9915,86.0544,10100.0
2014-03-19 10:15:00,109.42,109.46,109.37,109.38,6900.0,86.0544,86.0858,86.0151,86.0229,6900.0
2014-03-19 10:20:00,109.41,109.48,109.35,109.44,6500.0,86.0465,86.1016,85.9993,86.0701,6500.0
2014-03-19 10:25:00,109.49,109.57,109.45,109.55,6400.0,86.1094,86.1724,86.078,86.1566,6400.0
2014-03-19 10:30:00,109.5,109.5,109.43,109.46,4200.0,86.1173,86.1173,86.0622,86.0858,4200.0
2014-03-19 10:35:00,109.46,109.47,109.23,109.31,8100.0,86.0858,86.0937,85.905,85.9679,8100.0
2014-03-19 10:40:00,109.28,109.28,109.14,109.23,9900.0,85.9443,85.9443,85.8342,85.905,9900.0
2014-03-19 10:45:00,109.23,109.25,109.08,109.2,4800.0,85.905,85.9207,85.787,85.8814,4800.0
2014-03-19 10:50:00,109.21,109.28,109.15,109.26,4000.0,85.8892,85.9443,85.842,85.9286,4000.0
2014-03-19 10:55:00,109.28,109.32,109.27,109.31,4300.0,85.9443,85.9757,85.9364,85.9679,4300.0
2014-03-19 11:00:00,109.3,109.41,109.27,109.35,3200.0,85.96,86.0465,85.9364,85.9993,3200.0
2014-03-19 11:05:00,109.35,109.39,109.26,109.35,8800.0,85.9993,86.0308,85.9286,85.9993,8800.0
2014-03-19 11:10:00,109.38,109.44,109.37,109.43,3800.0,86.0229,86.0701,86.0151,86.0622,3800.0
2014-03-19 11:15:00,109.44,109.53,109.35,109.4,12400.0,86.0701,86.1409,85.9993,86.0387,12400.0
2014-03-19 11:20:00,109.4,109.45,109.39,109.44,3500.0,86.0387,86.078,86.0308,86.0701,3500.0
2014-03-19 11:25:00,109.44,109.53,109.4,109.47,6300.0,86.0701,86.1409,86.0387,86.0937,6300.0
2014-03-19 11:30:00,109.48,109.48,109.35,109.38,11900.0,86.1016,86.1016,85.9993,86.0229,11900.0
2014-03-19 11:35:00,109.42,109.48,109.36,109.39,7400.0,86.0544,86.1016,86.0072,86.0308,7400.0
2014-03-19 11:40:00,109.4,109.47,109.39,109.47,4300.0,86.0387,86.0937,86.0308,86.0937,4300.0
2014-03-19 11:45:00,109.47,109.52,109.47,109.5,3200.0,86.0937,86.133,86.0937,86.1173,3200.0
2014-03-19 11:50:00,109.5,109.53,109.48,109.5,2500.0,86.1173,86.1409,86.1016,86.1173,2500.0
2014-03-19 11:55:00,109.52,109.55,109.47,109.54,2500.0,86.133,86.1566,86.0937,86.1488,2500.0
2014-03-19 12:00:00,109.54,109.68,109.54,109.65,3800.0,86.1488,86.2589,86.1488,86.2353,3800.0
2014-03-19 12:05:00,109.66,109.71,109.64,109.67,3100.0,86.2431,86.2825,86.2274,86.251,3100.0
2014-03-19 12:10:00,109.63,109.71,109.58,109.71,3000.0,86.2195,86.2825,86.1802,86.2825,3000.0
2014-03-19 12:15:00,109.7,109.73,109.61,109.61,2800.0,86.2746,86.2982,86.2038,86.2038,2800.0
2014-03-19 12:20:00,109.61,109.65,109.58,109.62,4300.0,86.2038,86.2353,86.1802,86.2117,4300.0
2014-03-19 12:25:00,109.6,109.64,109.55,109.57,4300.0,86.1959,86.2274,86.1566,86.1724,4300.0
2014-03-19 12:30:00,109.52,109.56,109.51,109.55,1500.0,86.133,86.1645,86.1252,86.1566,1500.0
2014-03-19 12:35:00,109.52,109.55,109.39,109.39,3900.0,86.133,86.1566,86.0308,86.0308,3900.0
2014-03-19 12:40:00,109.4,109.41,109.33,109.33,3500.0,86.0387,86.0465,85.9836,85.9836,3500.0
2014-03-19 12:45:00,109.35,109.43,109.35,109.43,3100.0,85.9993,86.0622,85.9993,86.0622,3100.0
2014-03-19 12:50:00,109.46,109.49,109.42,109.42,2600.0,86.0858,86.1094,86.0544,86.0544,2600.0
2014-03-19 12:55:00,109.43,109.43,109.36,109.39,7500.0,86.0622,86.0622,86.0072,86.0308,7500.0
2014-03-19 13:00:00,109.39,109.45,109.36,109.44,4200.0,86.0308,86.078,86.0072,86.0701,4200.0
2014-03-19 13:05:00,109.42,109.44,109.36,109.38,3100.0,86.0544,86.0701,86.0072,86.0229,3100.0
2014-03-19 13:10:00,109.36,109.38,109.34,109.38,2500.0,86.0072,86.0229,85.9915,86.0229,2500.0
2014-03-19 13:15:00,109.41,109.41,109.36,109.39,3200.0,86.0465,86.0465,86.0072,86.0308,3200.0
2014-03-19 13:20:00,109.38,109.38,109.34,109.38,2500.0,86.0229,86.0229,85.9915,86.0229,2500.0
2014-03-19 13:25:00,109.39,109.4,109.39,109.4,1400.0,86.0308,86.0387,86.0308,86.0387,1400.0
2014-03-19 13:30:00,109.42,109.47,109.41,109.47,2900.0,86.0544,86.0937,86.0465,86.0937,2900.0
2014-03-19 13:35:00,109.47,109.55,109.47,109.55,3900.0,86.0937,86.1566,86.0937,86.1566,3900.0
2014-03-19 13:40:00,109.56,109.56,109.46,109.48,9200.0,86.1645,86.1645,86.0858,86.1016,9200.0
2014-03-19 13:45:00,109.5,109.53,109.48,109.48,3700.0,86.1173,86.1409,86.1016,86.1016,3700.0
2014-03-19 13:50:00,109.48,109.62,109.48,109.59,2900.0,86.1016,86.2117,86.1016,86.1881,2900.0
2014-03-19 13:55:00,109.57,109.66,109.54,109.54,8300.0,86.1724,86.2431,86.1488,86.1488,8300.0
2014-03-19 14:00:00,109.54,109.54,109.0,109.15,39100.0,86.1488,86.1488,85.7241,85.842,39100.0
2014-03-19 14:05:00,109.11,109.18,108.85,108.94,21100.0,85.8106,85.8656,85.6061,85.6769,21100.0
2014-03-19 14:10:00,109.01,109.37,109.0,109.31,13000.0,85.7319,86.0151,85.7241,85.9679,13000.0
2014-03-19 14:15:00,109.31,109.71,109.25,109.71,5900.0,85.9679,86.2825,85.9207,86.2825,5900.0
2014-03-19 14:20:00,109.71,109.97,109.71,109.97,6200.0,86.2825,86.4869,86.2825,86.4869,6200.0
2014-03-19 14:25:00,109.92,110.08,109.88,109.92,10900.0,86.4476,86.5734,86.4162,86.4476,10900.0
2014-03-19 14:30:00,109.92,110.05,109.77,109.86,15000.0,86.4476,86.5499,86.3296,86.4004,15000.0
2014-03-19 14:35:00,109.81,109.83,109.57,109.63,12200.0,86.3611,86.3768,86.1724,86.2195,12200.0
2014-03-19 14:40:00,109.67,109.7,109.41,109.45,14800.0,86.251,86.2746,86.0465,86.078,14800.0
2014-03-19 14:45:00,109.51,109.63,109.5,109.54,8200.0,86.1252,86.2195,86.1173,86.1488,8200.0
2014-03-19 14:50:00,109.57,109.78,109.48,109.57,11600.0,86.1724,86.3375,86.1016,86.1724,11600.0
2014-03-19 14:55:00,109.61,109.75,109.55,109.67,6600.0,86.2038,86.3139,86.1566,86.251,6600.0
2014-03-19 15:00:00,109.68,109.72,109.49,109.49,7000.0,86.2589,86.2903,86.1094,86.1094,7000.0
2014-03-19 15:05:00,109.48,109.5,108.55,108.6,34800.0,86.1016,86.1173,85.3702,85.4095,34800.0
2014-03-19 15:10:00,108.61,108.69,108.2,108.62,26600.0,85.4174,85.4803,85.0949,85.4252,26600.0
2014-03-19 15:15:00,108.62,108.62,108.38,108.44,28800.0,85.4252,85.4252,85.2365,85.2837,28800.0
2014-03-19 15:20:00,108.48,108.66,108.48,108.53,24700.0,85.3151,85.4567,85.3151,85.3544,24700.0
2014-03-19 15:25:00,108.54,108.71,108.51,108.59,28000.0,85.3623,85.496,85.3387,85.4016,28000.0
2014-03-19 15:30:00,108.66,108.83,108.53,108.73,27500.0,85.4567,85.5904,85.3544,85.5117,27500.0
2014-03-19 15:35:00,108.73,108.86,108.68,108.78,26400.0,85.5117,85.614,85.4724,85.5511,26400.0
2014-03-19 15:40:00,108.79,109.08,108.72,109.08,24100.0,85.5589,85.787,85.5039,85.787,24100.0
2014-03-19 15:45:00,109.12,109.13,108.9,108.94,37900.0,85.8184,85.8263,85.6454,85.6769,37900.0
2014-03-19 15:50:00,108.9,108.93,108.73,108.8,61200.0,85.6454,85.669,85.5117,85.5668,61200.0
2014-03-19 15:55:00,108.8,108.91,108.65,108.71,105900.0,85.5668,85.6533,85.4488,85.496,105900.0
2014-03-20 09:30:00,108.52,109.19,108.38,108.84,20600.0,85.3466,85.8735,85.2365,85.5982,20600.0
2014-03-20 09:35:00,108.72,109.18,108.7,108.96,9400.0,85.5039,85.8656,85.4881,85.6926,9400.0
2014-03-20 09:40:00,109.03,109.18,108.88,109.16,22800.0,85.7477,85.8656,85.6297,85.8499,22800.0
2014-03-20 09:45:00,109.16,109.18,108.96,109.16,26600.0,85.8499,85.8656,85.6926,85.8499,26600.0
2014-03-20 09:50:00,109.19,109.54,109.06,109.53,14500.0,85.8735,86.1488,85.7713,86.1409,14500.0
2014-03-20 09:55:00,109.54,109.67,109.51,109.55,13900.0,86.1488,86.251,86.1252,86.1566,13900.0
2014-03-20 10:00:00,109.6,110.11,109.41,110.09,25700.0,86.1959,86.597,86.0465,86.5813,25700.0
2014-03-20 10:05:00,110.04,110.37,109.89,110.37,12800.0,86.542,86.8015,86.424,86.8015,12800.0
2014-03-20 10:10:00,110.38,110.65,110.27,110.52,35200.0,86.8094,87.0217,86.7229,86.9195,35200.0
2014-03-20 10:15:00,110.49,110.75,110.49,110.49,20700.0,86.8959,87.1004,86.8959,86.8959,20700.0
2014-03-20 10:20:00,110.54,110.69,110.52,110.67,12200.0,86.9352,87.0532,86.9195,87.0375,12200.0
2014-03-20 10:25:00,110.68,110.77,110.65,110.68,46500.0,87.0453,87.1161,87.0217,87.0453,46500.0
2014-03-20 10:30:00,110.71,111.04,110.65,111.04,22200.0,87.0689,87.3284,87.0217,87.3284,22200.0
2014-03-20 10:35:00,110.97,111.13,110.92,111.0,12800.0,87.2734,87.3992,87.2341,87.297,12800.0
2014-03-20 10:40:00,110.98,111.16,110.96,111.15,10000.0,87.2813,87.4228,87.2655,87.415,10000.0
2014-03-20 10:45:00,111.16,111.24,111.04,111.16,14800.0,87.4228,87.4857,87.3284,87.4228,14800.0
2014-03-20 10:50:00,111.15,111.15,110.98,111.04,13200.0,87.415,87.415,87.2813,87.3284,13200.0
2014-03-20 10:55:00,111.04,111.09,111.0,111.03,9200.0,87.3284,87.3678,87.297,87.3206,9200.0
2014-03-20 11:00:00,111.03,111.12,110.99,111.11,20900.0,87.3206,87.3914,87.2891,87.3835,20900.0
2014-03-20 11:05:00,111.11,111.11,110.93,111.1,15500.0,87.3835,87.3835,87.2419,87.3756,15500.0
2014-03-20 11:10:00,111.14,111.16,110.82,110.82,7900.0,87.4071,87.4228,87.1554,87.1554,7900.0
2014-03-20 11:15:00,110.87,111.0,110.83,110.85,10600.0,87.1948,87.297,87.1633,87.179,10600.0
2014-03-20 11:20:00,110.83,110.83,110.67,110.74,6400.0,87.1633,87.1633,87.0375,87.0925,6400.0
2014-03-20 11:25:00,110.74,111.0,110.74,110.98,13100.0,87.0925,87.297,87.0925,87.2813,13100.0
2014-03-20 11:30:00,110.98,111.07,110.92,111.04,11900.0,87.2813,87.352,87.2341,87.3284,11900.0
2014-03-20 11:35:00,111.03,111.03,110.77,110.91,7400.0,87.3206,87.3206,87.1161,87.2262,7400.0
2014-03-20 11:40:00,110.89,110.96,110.83,110.91,19600.0,87.2105,87.2655,87.1633,87.2262,19600.0
2014-03-20 11:45:00,110.94,111.02,110.91,111.0,29000.0,87.2498,87.3127,87.2262,87.297,29000.0
2014-03-20 11:50:00,111.03,111.05,110.87,111.01,9700.0,87.3206,87.3363,87.1948,87.3049,9700.0
2014-03-20 11:55:00,111.0,111.01,110.92,111.0,6900.0,87.297,87.3049,87.2341,87.297,6900.0
2014-03-20 12:00:00,111.01,111.04,110.88,110.98,14700.0,87.3049,87.3284,87.2026,87.2813,14700.0
2014-03-20 12:05:00,110.99,111.0,110.86,111.0,19900.0,87.2891,87.297,87.1869,87.297,19900.0
2014-03-20 12:10:00,111.0,111.04,110.97,111.02,25400.0,87.297,87.3284,87.2734,87.3127,25400.0
2014-03-20 12:15:00,111.04,111.28,111.03,111.19,21500.0,87.3284,87.5172,87.3206,87.4464,21500.0
2014-03-20 12:20:00,111.2,111.28,111.2,111.23,16500.0,87.4543,87.5172,87.4543,87.4779,16500.0
2014-03-20 12:25:00,111.24,111.28,111.18,111.27,8400.0,87.4857,87.5172,87.4386,87.5093,8400.0
2014-03-20 12:30:00,111.27,111.27,111.17,111.21,4800.0,87.5093,87.5093,87.4307,87.4621,4800.0
2014-03-20 12:35:00,111.24,111.27,111.2,111.27,4900.0,87.4857,87.5093,87.4543,87.5093,4900.0
2014-03-20 12:40:00,111.25,111.28,111.18,111.22,11400.0,87.4936,87.5172,87.4386,87.47,11400.0
2014-03-20 12:45:00,111.24,111.44,111.24,111.44,13100.0,87.4857,87.643,87.4857,87.643,13100.0
2014-03-20 12:50:00,111.39,111.42,111.29,111.29,3200.0,87.6037,87.6273,87.5251,87.5251,3200.0
2014-03-20 12:55:00,111.33,111.44,111.33,111.44,5700.0,87.5565,87.643,87.5565,87.643,5700.0
2014-03-20 13:00:00,111.44,111.48,111.43,111.48,7100.0,87.643,87.6745,87.6352,87.6745,7100.0
2014-03-20 13:05:00,111.48,111.51,111.44,111.44,3800.0,87.6745,87.6981,87.643,87.643,3800.0
2014-03-20 13:10:00,111.45,111.52,111.36,111.49,16100.0,87.6509,87.7059,87.5801,87.6824,16100.0
2014-03-20 13:15:00,111.5,111.61,111.49,111.54,25200.0,87.6902,87.7767,87.6824,87.7217,25200.0
2014-03-20 13:20:00,111.55,111.59,111.46,111.52,12500.0,87.7295,87.761,87.6588,87.7059,12500.0
2014-03-20 13:25:00,111.51,111.52,111.48,111.5,7000.0,87.6981,87.7059,87.6745,87.6902,7000.0
2014-03-20 13:30:00,111.47,111.53,111.46,111.48,10600.0,87.6666,87.7138,87.6588,87.6745,10600.0
2014-03-20 13:35:00,111.45,111.51,111.45,111.48,14300.0,87.6509,87.6981,87.6509,87.6745,14300.0
2014-03-20 13:40:00,111.48,111.53,111.43,111.48,9200.0,87.6745,87.7138,87.6352,87.6745,9200.0
2014-03-20 13:45:00,111.47,111.54,111.4,111.51,9800.0,87.6666,87.7217,87.6116,87.6981,9800.0
2014-03-20 13:50:00,111.55,111.64,111.5,111.6,6400.0,87.7295,87.8003,87.6902,87.7689,6400.0
2014-03-20 13:55:00,111.61,111.73,111.58,111.68,16200.0,87.7767,87.8711,87.7531,87.8318,16200.0
2014-03-20 14:00:00,111.67,111.72,111.51,111.58,5400.0,87.8239,87.8632,87.6981,87.7531,5400.0
2014-03-20 14:05:00,111.65,111.75,111.62,111.73,9300.0,87.8082,87.8868,87.7846,87.8711,9300.0
2014-03-20 14:10:00,111.72,111.79,111.72,111.73,7100.0,87.8632,87.9183,87.8632,87.8711,7100.0
2014-03-20 14:15:00,111.72,111.81,111.7,111.81,29400.0,87.8632,87.934,87.8475,87.934,29400.0
2014-03-20 14:20:00,111.81,111.84,111.8,111.8,5800.0,87.934,87.9576,87.9262,87.9262,5800.0
2014-03-20 14:25:00,111.8,111.83,111.77,111.81,10800.0,87.9262,87.9498,87.9026,87.934,10800.0
2014-03-20 14:30:00,111.82,111.82,111.73,111.78,13500.0,87.9419,87.9419,87.8711,87.9104,13500.0
2014-03-20 14:35:00,111.77,111.81,111.77,111.81,5900.0,87.9026,87.934,87.9026,87.934,5900.0
2014-03-20 14:40:00,111.8,111.83,111.72,111.74,9500.0,87.9262,87.9498,87.8632,87.879,9500.0
2014-03-20 14:45:00,111.74,111.78,111.72,111.78,6300.0,87.879,87.9104,87.8632,87.9104,6300.0
2014-03-20 14:50:00,111.78,111.8,111.74,111.77,10400.0,87.9104,87.9262,87.879,87.9026,10400.0
2014-03-20 14:55:00,111.76,111.78,111.71,111.74,6500.0,87.8947,87.9104,87.8554,87.879,6500.0
2014-03-20 15:00:00,111.74,111.77,111.7,111.7,14000.0,87.879,87.9026,87.8475,87.8475,14000.0
2014-03-20 15:05:00,111.7,111.7,111.56,111.58,13500.0,87.8475,87.8475,87.7374,87.7531,13500.0
2014-03-20 15:10:00,111.6,111.62,111.47,111.5,13400.0,87.7689,87.7846,87.6666,87.6902,13400.0
2014-03-20 15:15:00,111.5,111.58,111.47,111.51,18100.0,87.6902,87.7531,87.6666,87.6981,18100.0
2014-03-20 15:20:00,111.5,111.54,111.48,111.52,19200.0,87.6902,87.7217,87.6745,87.7059,19200.0
2014-03-20 15:25:00,111.51,111.55,111.37,111.41,19000.0,87.6981,87.7295,87.588,87.6194,19000.0
2014-03-20 15:30:00,111.41,111.54,111.39,111.42,24900.0,87.6194,87.7217,87.6037,87.6273,24900.0
2014-03-20 15:35:00,111.42,111.52,111.42,111.49,21500.0,87.6273,87.7059,87.6273,87.6824,21500.0
2014-03-20 15:40:00,111.5,111.56,111.43,111.56,20300.0,87.6902,87.7374,87.6352,87.7374,20300.0
2014-03-20 15:45:00,111.57,111.63,111.53,111.56,43800.0,87.7453,87.7925,87.7138,87.7374,43800.0
2014-03-20 15:50:00,111.57,111.63,111.55,111.58,33900.0,87.7453,87.7925,87.7295,87.7531,33900.0
2014-03-20 15:55:00,111.59,111.79,111.56,111.73,87100.0,87.761,87.9183,87.7374,87.8711,87100.0
2014-03-21 09:30:00,113.17,113.23,112.06,112.44,4500.0,89.0036,89.0508,88.1306,88.4295,4500.0
2014-03-21 09:35:00,113.09,113.14,112.54,112.7,228300.0,88.9407,88.98,88.5081,88.634,228300.0
2014-03-21 09:40:00,112.71,112.86,112.63,112.79,36600.0,88.6418,88.7598,88.5789,88.7048,36600.0
2014-03-21 09:45:00,112.81,112.85,112.51,112.64,17700.0,88.7205,88.7519,88.4845,88.5868,17700.0
2014-03-21 09:50:00,112.63,112.7,112.48,112.51,14500.0,88.5789,88.634,88.4609,88.4845,14500.0
2014-03-21 09:55:00,112.51,112.71,112.5,112.64,17700.0,88.4845,88.6418,88.4767,88.5868,17700.0
2014-03-21 10:00:00,112.68,112.74,112.56,112.65,14900.0,88.6182,88.6654,88.5239,88.5946,14900.0
2014-03-21 10:05:00,112.69,112.76,112.62,112.66,9000.0,88.6261,88.6812,88.5711,88.6025,9000.0
2014-03-21 10:10:00,112.61,113.13,112.61,113.13,11100.0,88.5632,88.9721,88.5632,88.9721,11100.0
2014-03-21 10:15:00,113.04,113.12,112.97,113.04,11700.0,88.9014,88.9643,88.8463,88.9014,11700.0
2014-03-21 10:20:00,113.01,113.25,112.99,113.21,17000.0,88.8778,89.0665,88.862,89.0351,17000.0
2014-03-21 10:25:00,113.26,113.27,113.1,113.15,17800.0,89.0744,89.0823,88.9486,88.9879,17800.0
2014-03-21 10:30:00,113.17,113.24,113.12,113.16,20000.0,89.0036,89.0587,88.9643,88.9957,20000.0
2014-03-21 10:35:00,113.19,113.23,113.14,113.22,10800.0,89.0193,89.0508,88.98,89.0429,10800.0
2014-03-21 10:40:00,113.2,113.31,113.2,113.28,5400.0,89.0272,89.1137,89.0272,89.0901,5400.0
2014-03-21 10:45:00,113.28,113.33,113.25,113.29,7500.0,89.0901,89.1294,89.0665,89.098,7500.0
2014-03-21 10:50:00,113.32,113.36,113.25,113.35,12000.0,89.1216,89.153,89.0665,89.1452,12000.0
2014-03-21 10:55:00,113.33,113.6,113.32,113.57,13100.0,89.1294,89.3418,89.1216,89.3182,13100.0
2014-03-21 11:00:00,113.57,113.68,113.54,113.54,9000.0,89.3182,89.4047,89.2946,89.2946,9000.0
2014-03-21 11:05:00,113.56,113.56,113.3,113.32,6700.0,89.3103,89.3103,89.1058,89.1216,6700.0
2014-03-21 11:10:00,113.34,113.43,113.34,113.39,7800.0,89.1373,89.2081,89.1373,89.1766,7800.0
2014-03-21 11:15:00,113.41,113.45,113.35,113.35,6900.0,89.1924,89.2238,89.1452,89.1452,6900.0
2014-03-21 11:20:00,113.36,113.41,113.27,113.38,17200.0,89.153,89.1924,89.0823,89.1688,17200.0
2014-03-21 11:25:00,113.37,113.42,113.35,113.38,8600.0,89.1609,89.2002,89.1452,89.1688,8600.0
2014-03-21 11:30:00,113.4,113.43,113.33,113.36,18500.0,89.1845,89.2081,89.1294,89.153,18500.0
2014-03-21 11:35:00,113.33,113.33,113.13,113.13,10600.0,89.1294,89.1294,88.9721,88.9721,10600.0
2014-03-21 11:40:00,113.14,113.15,113.0,113.0,5100.0,88.98,88.9879,88.8699,88.8699,5100.0
2014-03-21 11:45:00,113.04,113.14,113.02,113.07,11100.0,88.9014,88.98,88.8856,88.925,11100.0
2014-03-21 11:50:00,113.04,113.05,112.95,113.03,6600.0,88.9014,88.9092,88.8306,88.8935,6600.0
2014-03-21 11:55:00,113.05,113.08,112.91,113.08,6800.0,88.9092,88.9328,88.7991,88.9328,6800.0
2014-03-21 12:00:00,113.06,113.1,112.99,113.01,4800.0,88.9171,88.9486,88.862,88.8778,4800.0
2014-03-21 12:05:00,112.97,113.1,112.97,113.1,11200.0,88.8463,88.9486,88.8463,88.9486,11200.0
2014-03-21 12:10:00,113.08,113.17,113.08,113.15,6300.0,88.9328,89.0036,88.9328,88.9879,6300.0
2014-03-21 12:15:00,113.14,113.14,113.05,113.11,7300.0,88.98,88.98,88.9092,88.9564,7300.0
2014-03-21 12:20:00,113.08,113.12,113.03,113.05,7000.0,88.9328,88.9643,88.8935,88.9092,7000.0
2014-03-21 12:25:00,113.05,113.05,112.9,112.91,3100.0,88.9092,88.9092,88.7913,88.7991,3100.0
2014-03-21 12:30:00,112.89,112.89,112.71,112.83,7600.0,88.7834,88.7834,88.6418,88.7362,7600.0
2014-03-21 12:35:00,112.81,112.88,112.78,112.87,10000.0,88.7205,88.7755,88.6969,88.7677,10000.0
2014-03-21 12:40:00,112.86,112.88,112.8,112.85,7900.0,88.7598,88.7755,88.7126,88.7519,7900.0
2014-03-21 12:45:00,112.84,112.87,112.8,112.84,5900.0,88.7441,88.7677,88.7126,88.7441,5900.0
2014-03-21 12:50:00,112.84,112.84,112.71,112.73,3300.0,88.7441,88.7441,88.6418,88.6576,3300.0
2014-03-21 12:55:00,112.75,112.75,112.73,112.73,4000.0,88.6733,88.6733,88.6576,88.6576,4000.0
2014-03-21 13:00:00,112.72,112.76,112.66,112.67,11600.0,88.6497,88.6812,88.6025,88.6104,11600.0
2014-03-21 13:05:00,112.69,112.69,112.61,112.61,3400.0,88.6261,88.6261,88.5632,88.5632,3400.0
2014-03-21 13:10:00,112.59,112.6,112.29,112.33,5400.0,88.5475,88.5553,88.3115,88.343,5400.0
2014-03-21 13:15:00,112.3,112.32,112.11,112.18,15200.0,88.3194,88.3351,88.17,88.225,15200.0
2014-03-21 13:20:00,112.18,112.22,112.07,112.11,5600.0,88.225,88.2565,88.1385,88.17,5600.0
2014-03-21 13:25:00,112.07,112.09,111.93,112.02,8400.0,88.1385,88.1542,88.0284,88.0992,8400.0
2014-03-21 13:30:00,112.02,112.12,111.99,112.11,6300.0,88.0992,88.1778,88.0756,88.17,6300.0
2014-03-21 13:35:00,112.1,112.18,112.08,112.17,5800.0,88.1621,88.225,88.1464,88.2171,5800.0
2014-03-21 13:40:00,112.17,112.25,112.03,112.03,12500.0,88.2171,88.2801,88.107,88.107,12500.0
2014-03-21 13:45:00,112.02,112.06,111.95,112.0,12600.0,88.0992,88.1306,88.0441,88.0834,12600.0
2014-03-21 13:50:00,112.0,112.3,112.0,112.25,6300.0,88.0834,88.3194,88.0834,88.2801,6300.0
2014-03-21 13:55:00,112.25,112.25,111.97,111.98,7500.0,88.2801,88.2801,88.0599,88.0677,7500.0
2014-03-21 14:00:00,111.97,111.98,111.83,111.9,5400.0,88.0599,88.0677,87.9498,88.0048,5400.0
2014-03-21 14:05:00,111.95,112.0,111.9,111.95,6300.0,88.0441,88.0834,88.0048,88.0441,6300.0
2014-03-21 14:10:00,111.94,111.98,111.87,111.89,8400.0,88.0363,88.0677,87.9812,87.9969,8400.0
2014-03-21 14:15:00,111.83,112.01,111.8,111.8,5700.0,87.9498,88.0913,87.9262,87.9262,5700.0
2014-03-21 14:20:00,111.8,111.9,111.78,111.88,5900.0,87.9262,88.0048,87.9104,87.9891,5900.0
2014-03-21 14:25:00,111.91,111.91,111.72,111.72,8900.0,88.0127,88.0127,87.8632,87.8632,8900.0
2014-03-21 14:30:00,111.72,111.72,111.65,111.67,19000.0,87.8632,87.8632,87.8082,87.8239,19000.0
2014-03-21 14:35:00,111.66,111.96,111.62,111.96,10600.0,87.8161,88.052,87.7846,88.052,10600.0
2014-03-21 14:40:00,111.95,112.03,111.88,112.03,9400.0,88.0441,88.107,87.9891,88.107,9400.0
2014-03-21 14:45:00,112.05,112.15,112.03,112.07,9500.0,88.1228,88.2014,88.107,88.1385,9500.0
2014-03-21 14:50:00,112.07,112.18,112.06,112.16,4900.0,88.1385,88.225,88.1306,88.2093,4900.0
2014-03-21 14:55:00,112.09,112.17,112.03,112.12,8100.0,88.1542,88.2171,88.107,88.1778,8100.0
2014-03-21 15:00:00,112.07,112.07,111.84,111.91,11400.0,88.1385,88.1385,87.9576,88.0127,11400.0
2014-03-21 15:05:00,111.9,112.13,111.87,112.08,13200.0,88.0048,88.1857,87.9812,88.1464,13200.0
2014-03-21 15:10:00,112.11,112.23,111.94,111.94,6800.0,88.17,88.2643,88.0363,88.0363,6800.0
2014-03-21 15:15:00,111.95,111.95,111.79,111.84,8000.0,88.0441,88.0441,87.9183,87.9576,8000.0
2014-03-21 15:20:00,111.85,111.97,111.74,111.95,12400.0,87.9655,88.0599,87.879,88.0441,12400.0
2014-03-21 15:25:00,111.96,112.1,111.94,112.1,13000.0,88.052,88.1621,88.0363,88.1621,13000.0
2014-03-21 15:30:00,112.1,112.1,111.81,111.84,14400.0,88.1621,88.1621,87.934,87.9576,14400.0
2014-03-21 15:35:00,111.8,111.84,111.75,111.75,18900.0,87.9262,87.9576,87.8868,87.8868,18900.0
2014-03-21 15:40:00,111.75,111.81,111.65,111.8,20600.0,87.8868,87.934,87.8082,87.9262,20600.0
2014-03-21 15:45:00,111.81,111.86,111.69,111.82,40300.0,87.934,87.9733,87.8396,87.9419,40300.0
2014-03-21 15:50:00,111.84,111.91,111.8,111.82,28200.0,87.9576,88.0127,87.9262,87.9419,28200.0
2014-03-21 15:55:00,111.85,111.94,111.75,111.75,90000.0,87.9655,88.0363,87.8868,87.8868,90000.0
2014-03-24 09:30:00,111.83,112.23,111.7,112.16,23000.0,87.9498,88.2643,87.8475,88.2093,23000.0
2014-03-24 09:35:00,112.29,112.61,112.15,112.56,8500.0,88.3115,88.5632,88.2014,88.5239,8500.0
2014-03-24 09:40:00,112.62,112.64,112.11,112.11,8100.0,88.5711,88.5868,88.17,88.17,8100.0
2014-03-24 09:45:00,112.01,112.17,111.81,112.03,8000.0,88.0913,88.2171,87.934,88.107,8000.0
2014-03-24 09:50:00,112.02,112.48,111.93,112.48,5400.0,88.0992,88.4609,88.0284,88.4609,5400.0
2014-03-24 09:55:00,112.31,112.4,112.13,112.28,4100.0,88.3273,88.398,88.1857,88.3037,4100.0
2014-03-24 10:00:00,112.24,112.24,111.7,111.71,34100.0,88.2722,88.2722,87.8475,87.8554,34100.0
2014-03-24 10:05:00,111.66,111.72,111.46,111.52,8100.0,87.8161,87.8632,87.6588,87.7059,8100.0
2014-03-24 10:10:00,111.57,111.57,111.26,111.26,13300.0,87.7453,87.7453,87.5015,87.5015,13300.0
2014-03-24 10:15:00,111.33,111.44,111.26,111.36,5500.0,87.5565,87.643,87.5015,87.5801,5500.0
2014-03-24 10:20:00,111.35,111.37,111.28,111.29,2900.0,87.5723,87.588,87.5172,87.5251,2900.0
2014-03-24 10:25:00,111.31,111.31,111.09,111.22,9000.0,87.5408,87.5408,87.3678,87.47,9000.0
2014-03-24 10:30:00,111.09,111.14,110.81,110.9,5400.0,87.3678,87.4071,87.1476,87.2183,5400.0
2014-03-24 10:35:00,110.91,111.0,110.71,111.0,10600.0,87.2262,87.297,87.0689,87.297,10600.0
2014-03-24 10:40:00,111.0,111.16,110.92,111.12,5300.0,87.297,87.4228,87.2341,87.3914,5300.0
2014-03-24 10:45:00,111.13,111.19,111.0,111.02,4600.0,87.3992,87.4464,87.297,87.3127,4600.0
2014-03-24 10:50:00,110.96,111.13,110.87,111.08,5700.0,87.2655,87.3992,87.1948,87.3599,5700.0
2014-03-24 10:55:00,111.05,111.31,110.88,111.2,5700.0,87.3363,87.5408,87.2026,87.4543,5700.0
2014-03-24 11:00:00,111.14,111.14,110.78,110.94,7200.0,87.4071,87.4071,87.124,87.2498,7200.0
2014-03-24 11:05:00,110.89,110.89,110.72,110.76,6800.0,87.2105,87.2105,87.0768,87.1082,6800.0
2014-03-24 11:10:00,110.77,110.83,110.63,110.78,8500.0,87.1161,87.1633,87.006,87.124,8500.0
2014-03-24 11:15:00,110.79,111.06,110.78,110.98,3900.0,87.1318,87.3442,87.124,87.2813,3900.0
2014-03-24 11:20:00,110.95,111.04,110.9,110.95,3700.0,87.2577,87.3284,87.2183,87.2577,3700.0
2014-03-24 11:25:00,110.97,111.09,110.96,110.99,6000.0,87.2734,87.3678,87.2655,87.2891,6000.0
2014-03-24 11:30:00,110.94,110.94,110.79,110.9,7100.0,87.2498,87.2498,87.1318,87.2183,7100.0
2014-03-24 11:35:00,110.94,110.97,110.91,110.97,4100.0,87.2498,87.2734,87.2262,87.2734,4100.0
2014-03-24 11:40:00,110.97,110.99,110.78,110.8,7200.0,87.2734,87.2891,87.124,87.1397,7200.0
2014-03-24 11:45:00,110.77,110.77,110.65,110.65,7800.0,87.1161,87.1161,87.0217,87.0217,7800.0
2014-03-24 11:50:00,110.62,110.87,110.61,110.83,6400.0,86.9981,87.1948,86.9903,87.1633,6400.0
2014-03-24 11:55:00,110.84,110.91,110.77,110.9,6500.0,87.1712,87.2262,87.1161,87.2183,6500.0
2014-03-24 12:00:00,110.8,110.97,110.77,110.93,6400.0,87.1397,87.2734,87.1161,87.2419,6400.0
2014-03-24 12:05:00,110.89,110.98,110.84,110.97,5800.0,87.2105,87.2813,87.1712,87.2734,5800.0
2014-03-24 12:10:00,110.94,110.94,110.76,110.77,4000.0,87.2498,87.2498,87.1082,87.1161,4000.0
2014-03-24 12:15:00,110.71,110.86,110.71,110.85,5000.0,87.0689,87.1869,87.0689,87.179,5000.0
2014-03-24 12:20:00,110.85,110.87,110.75,110.87,53700.0,87.179,87.1948,87.1004,87.1948,53700.0
2014-03-24 12:25:00,110.86,110.86,110.63,110.65,5700.0,87.1869,87.1869,87.006,87.0217,5700.0
2014-03-24 12:30:00,110.68,110.73,110.62,110.66,5400.0,87.0453,87.0846,86.9981,87.0296,5400.0
2014-03-24 12:35:00,110.63,110.73,110.54,110.62,6100.0,87.006,87.0846,86.9352,86.9981,6100.0
2014-03-24 12:40:00,110.59,110.59,110.37,110.4,11500.0,86.9745,86.9745,86.8015,86.8251,11500.0
2014-03-24 12:45:00,110.4,110.48,110.37,110.37,4000.0,86.8251,86.888,86.8015,86.8015,4000.0
2014-03-24 12:50:00,110.37,110.55,110.37,110.5,5700.0,86.8015,86.9431,86.8015,86.9038,5700.0
2014-03-24 12:55:00,110.51,110.59,110.47,110.51,3700.0,86.9116,86.9745,86.8802,86.9116,3700.0
2014-03-24 13:00:00,110.6,110.7,110.54,110.7,6000.0,86.9824,87.0611,86.9352,87.0611,6000.0
2014-03-24 13:05:00,110.7,110.7,110.54,110.54,1700.0,87.0611,87.0611,86.9352,86.9352,1700.0
2014-03-24 13:10:00,110.56,110.73,110.56,110.73,2800.0,86.9509,87.0846,86.9509,87.0846,2800.0
2014-03-24 13:15:00,110.73,110.74,110.61,110.68,3000.0,87.0846,87.0925,86.9903,87.0453,3000.0
2014-03-24 13:20:00,110.65,110.72,110.61,110.61,2700.0,87.0217,87.0768,86.9903,86.9903,2700.0
2014-03-24 13:25:00,110.64,110.74,110.64,110.74,2300.0,87.0139,87.0925,87.0139,87.0925,2300.0
2014-03-24 13:30:00,110.75,110.98,110.75,110.98,3200.0,87.1004,87.2813,87.1004,87.2813,3200.0
2014-03-24 13:35:00,111.0,111.02,110.92,110.96,4500.0,87.297,87.3127,87.2341,87.2655,4500.0
2014-03-24 13:40:00,110.96,111.07,110.96,111.01,3900.0,87.2655,87.352,87.2655,87.3049,3900.0
2014-03-24 13:45:00,111.06,111.06,110.91,110.91,3800.0,87.3442,87.3442,87.2262,87.2262,3800.0
2014-03-24 13:50:00,110.91,111.04,110.87,111.04,3800.0,87.2262,87.3284,87.1948,87.3284,3800.0
2014-03-24 13:55:00,111.04,111.07,110.91,111.01,5000.0,87.3284,87.352,87.2262,87.3049,5000.0
2014-03-24 14:00:00,111.02,111.12,111.01,111.07,3700.0,87.3127,87.3914,87.3049,87.352,3700.0
2014-03-24 14:05:00,111.01,111.05,110.89,110.89,4500.0,87.3049,87.3363,87.2105,87.2105,4500.0
2014-03-24 14:10:00,110.92,110.98,110.84,110.95,4600.0,87.2341,87.2813,87.1712,87.2577,4600.0
2014-03-24 14:15:00,110.98,110.98,110.75,110.81,4300.0,87.2813,87.2813,87.1004,87.1476,4300.0
2014-03-24 14:20:00,110.82,110.88,110.73,110.82,4700.0,87.1554,87.2026,87.0846,87.1554,4700.0
2014-03-24 14:25:00,110.79,110.98,110.74,110.95,4400.0,87.1318,87.2813,87.0925,87.2577,4400.0
2014-03-24 14:30:00,110.96,110.98,110.78,110.81,7400.0,87.2655,87.2813,87.124,87.1476,7400.0
2014-03-24 14:35:00,110.79,110.86,110.74,110.77,6300.0,87.1318,87.1869,87.0925,87.1161,6300.0
2014-03-24 14:40:00,110.77,111.04,110.77,111.02,8500.0,87.1161,87.3284,87.1161,87.3127,8500.0
2014-03-24 14:45:00,111.04,111.15,110.97,110.97,8100.0,87.3284,87.415,87.2734,87.2734,8100.0
2014-03-24 14:50:00,110.97,111.06,110.88,110.91,8500.0,87.2734,87.3442,87.2026,87.2262,8500.0
2014-03-24 14:55:00,110.92,110.94,110.78,110.83,4800.0,87.2341,87.2498,87.124,87.1633,4800.0
2014-03-24 15:00:00,110.83,110.86,110.75,110.79,8700.0,87.1633,87.1869,87.1004,87.1318,8700.0
2014-03-24 15:05:00,110.77,110.91,110.71,110.86,7700.0,87.1161,87.2262,87.0689,87.1869,7700.0
2014-03-24 15:10:00,110.82,110.82,110.69,110.7,7600.0,87.1554,87.1554,87.0532,87.0611,7600.0
2014-03-24 15:15:00,110.72,110.77,110.69,110.77,5600.0,87.0768,87.1161,87.0532,87.1161,5600.0
2014-03-24 15:20:00,110.78,110.92,110.77,110.92,14600.0,87.124,87.2341,87.1161,87.2341,14600.0
2014-03-24 15:25:00,110.91,111.08,110.86,111.08,15500.0,87.2262,87.3599,87.1869,87.3599,15500.0
2014-03-24 15:30:00,111.09,111.22,111.09,111.19,15500.0,87.3678,87.47,87.3678,87.4464,15500.0
2014-03-24 15:35:00,111.18,111.18,111.03,111.06,18500.0,87.4386,87.4386,87.3206,87.3442,18500.0
2014-03-24 15:40:00,111.05,111.11,111.03,111.11,15700.0,87.3363,87.3835,87.3206,87.3835,15700.0
2014-03-24 15:45:00,111.09,111.1,110.87,110.9,21300.0,87.3678,87.3756,87.1948,87.2183,21300.0
2014-03-24 15:50:00,110.9,110.93,110.81,110.88,42100.0,87.2183,87.2419,87.1476,87.2026,42100.0
2014-03-24 15:55:00,110.87,110.88,110.67,110.73,81700.0,87.1948,87.2026,87.0375,87.0846,81700.0
2014-03-25 09:30:00,110.9,111.62,110.59,111.0,48300.0,87.2183,87.7846,86.9745,87.297,48300.0
2014-03-25 09:35:00,110.89,111.44,110.79,110.99,30100.0,87.2105,87.643,87.1318,87.2891,30100.0
2014-03-25 09:40:00,111.04,111.04,110.42,110.43,15800.0,87.3284,87.3284,86.8408,86.8487,15800.0
2014-03-25 09:45:00,110.42,110.86,110.42,110.78,18100.0,86.8408,87.1869,86.8408,87.124,18100.0
2014-03-25 09:50:00,110.79,110.95,110.68,110.72,12200.0,87.1318,87.2577,87.0453,87.0768,12200.0
2014-03-25 09:55:00,110.72,110.76,110.33,110.46,9600.0,87.0768,87.1082,86.7701,86.8723,9600.0
2014-03-25 10:00:00,110.51,110.74,110.19,110.36,22300.0,86.9116,87.0925,86.66,86.7937,22300.0
2014-03-25 10:05:00,110.37,110.55,110.03,110.4,19600.0,86.8015,86.9431,86.5341,86.8251,19600.0
2014-03-25 10:10:00,110.45,110.63,110.33,110.56,12600.0,86.8644,87.006,86.7701,86.9509,12600.0
2014-03-25 10:15:00,110.51,110.64,110.37,110.58,20900.0,86.9116,87.0139,86.8015,86.9667,20900.0
2014-03-25 10:20:00,110.57,110.57,110.33,110.34,11400.0,86.9588,86.9588,86.7701,86.7779,11400.0
2014-03-25 10:25:00,110.32,110.36,110.2,110.33,11700.0,86.7622,86.7937,86.6678,86.7701,11700.0
2014-03-25 10:30:00,110.31,110.33,110.08,110.24,15000.0,86.7543,86.7701,86.5734,86.6993,15000.0
2014-03-25 10:35:00,110.22,110.31,110.08,110.23,10900.0,86.6836,86.7543,86.5734,86.6914,10900.0
2014-03-25 10:40:00,110.21,110.43,110.21,110.33,9900.0,86.6757,86.8487,86.6757,86.7701,9900.0
2014-03-25 10:45:00,110.37,110.4,110.03,110.04,9200.0,86.8015,86.8251,86.5341,86.542,9200.0
2014-03-25 10:50:00,110.09,110.11,109.81,109.94,15800.0,86.5813,86.597,86.3611,86.4633,15800.0
2014-03-25 10:55:00,109.9,109.99,109.75,109.75,14800.0,86.4319,86.5027,86.3139,86.3139,14800.0
2014-03-25 11:00:00,109.69,109.95,109.63,109.9,10800.0,86.2667,86.4712,86.2195,86.4319,10800.0
2014-03-25 11:05:00,109.9,109.96,109.82,109.88,8500.0,86.4319,86.4791,86.369,86.4162,8500.0
2014-03-25 11:10:00,109.85,109.87,109.67,109.81,11600.0,86.3926,86.4083,86.251,86.3611,11600.0
2014-03-25 11:15:00,109.82,109.88,109.69,109.84,6100.0,86.369,86.4162,86.2667,86.3847,6100.0
2014-03-25 11:20:00,109.87,110.0,109.6,109.69,13400.0,86.4083,86.5105,86.1959,86.2667,13400.0
2014-03-25 11:25:00,109.66,109.66,109.57,109.62,25000.0,86.2431,86.2431,86.1724,86.2117,25000.0
2014-03-25 11:30:00,109.68,109.8,109.54,109.58,12300.0,86.2589,86.3532,86.1488,86.1802,12300.0
2014-03-25 11:35:00,109.55,109.74,109.41,109.63,13900.0,86.1566,86.3061,86.0465,86.2195,13900.0
2014-03-25 11:40:00,109.64,109.69,109.54,109.6,11200.0,86.2274,86.2667,86.1488,86.1959,11200.0
2014-03-25 11:45:00,109.57,109.58,109.43,109.46,6800.0,86.1724,86.1802,86.0622,86.0858,6800.0
2014-03-25 11:50:00,109.47,109.47,109.33,109.42,8100.0,86.0937,86.0937,85.9836,86.0544,8100.0
2014-03-25 11:55:00,109.41,109.43,109.19,109.42,7000.0,86.0465,86.0622,85.8735,86.0544,7000.0
2014-03-25 12:00:00,109.43,109.48,109.33,109.48,9100.0,86.0622,86.1016,85.9836,86.1016,9100.0
2014-03-25 12:05:00,109.43,109.61,109.39,109.61,10000.0,86.0622,86.2038,86.0308,86.2038,10000.0
2014-03-25 12:10:00,109.64,109.67,109.52,109.53,7000.0,86.2274,86.251,86.133,86.1409,7000.0
2014-03-25 12:15:00,109.54,109.61,109.4,109.4,9300.0,86.1488,86.2038,86.0387,86.0387,9300.0
2014-03-25 12:20:00,109.4,109.54,109.19,109.27,11700.0,86.0387,86.1488,85.8735,85.9364,11700.0
2014-03-25 12:25:00,109.28,109.3,109.11,109.26,9700.0,85.9443,85.96,85.8106,85.9286,9700.0
2014-03-25 12:30:00,109.33,109.54,109.3,109.54,4800.0,85.9836,86.1488,85.96,86.1488,4800.0
2014-03-25 12:35:00,109.55,109.61,109.4,109.51,11100.0,86.1566,86.2038,86.0387,86.1252,11100.0
2014-03-25 12:40:00,109.52,109.69,109.49,109.49,7000.0,86.133,86.2667,86.1094,86.1094,7000.0
2014-03-25 12:45:00,109.53,109.74,109.51,109.61,7900.0,86.1409,86.3061,86.1252,86.2038,7900.0
2014-03-25 12:50:00,109.58,109.75,109.58,109.7,7600.0,86.1802,86.3139,86.1802,86.2746,7600.0
2014-03-25 12:55:00,109.64,109.72,109.63,109.69,5100.0,86.2274,86.2903,86.2195,86.2667,5100.0
2014-03-25 13:00:00,109.66,109.72,109.61,109.69,3200.0,86.2431,86.2903,86.2038,86.2667,3200.0
2014-03-25 13:05:00,109.7,109.73,109.5,109.63,14800.0,86.2746,86.2982,86.1173,86.2195,14800.0
2014-03-25 13:10:00,109.62,109.64,109.51,109.64,3300.0,86.2117,86.2274,86.1252,86.2274,3300.0
2014-03-25 13:15:00,109.61,109.72,109.58,109.7,6200.0,86.2038,86.2903,86.1802,86.2746,6200.0
2014-03-25 13:20:00,109.74,109.95,109.74,109.89,5800.0,86.3061,86.4712,86.3061,86.424,5800.0
2014-03-25 13:25:00,109.87,109.92,109.79,109.89,10200.0,86.4083,86.4476,86.3454,86.424,10200.0
2014-03-25 13:30:00,109.9,109.98,109.88,109.88,5500.0,86.4319,86.4948,86.4162,86.4162,5500.0
2014-03-25 13:35:00,109.87,109.93,109.81,109.9,4500.0,86.4083,86.4555,86.3611,86.4319,4500.0
2014-03-25 13:40:00,109.9,110.0,109.9,109.99,3400.0,86.4319,86.5105,86.4319,86.5027,3400.0
2014-03-25 13:45:00,109.93,110.04,109.92,110.03,7700.0,86.4555,86.542,86.4476,86.5341,7700.0
2014-03-25 13:50:00,110.04,110.05,109.83,109.84,7400.0,86.542,86.5499,86.3768,86.3847,7400.0
2014-03-25 13:55:00,109.8,110.01,109.8,109.95,4200.0,86.3532,86.5184,86.3532,86.4712,4200.0
2014-03-25 14:00:00,109.97,110.09,109.97,110.06,6900.0,86.4869,86.5813,86.4869,86.5577,6900.0
2014-03-25 14:05:00,110.0,110.04,109.86,109.96,18800.0,86.5105,86.542,86.4004,86.4791,18800.0
2014-03-25 14:10:00,109.97,110.14,109.97,110.1,7700.0,86.4869,86.6206,86.4869,86.5892,7700.0
2014-03-25 14:15:00,110.1,110.11,109.78,109.78,11000.0,86.5892,86.597,86.3375,86.3375,11000.0
2014-03-25 14:20:00,109.78,109.89,109.75,109.8,8400.0,86.3375,86.424,86.3139,86.3532,8400.0
2014-03-25 14:25:00,109.79,109.82,109.66,109.66,16800.0,86.3454,86.369,86.2431,86.2431,16800.0
2014-03-25 14:30:00,109.68,109.79,109.61,109.69,9100.0,86.2589,86.3454,86.2038,86.2667,9100.0
2014-03-25 14:35:00,109.62,109.79,109.62,109.75,3300.0,86.2117,86.3454,86.2117,86.3139,3300.0
2014-03-25 14:40:00,109.73,109.73,109.63,109.68,7800.0,86.2982,86.2982,86.2195,86.2589,7800.0
2014-03-25 14:45:00,109.72,109.75,109.65,109.65,8600.0,86.2903,86.3139,86.2353,86.2353,8600.0
2014-03-25 14:50:00,109.65,109.71,109.62,109.68,5600.0,86.2353,86.2825,86.2117,86.2589,5600.0
2014-03-25 14:55:00,109.67,109.72,109.67,109.69,7600.0,86.251,86.2903,86.251,86.2667,7600.0
2014-03-25 15:00:00,109.69,109.76,109.68,109.74,6900.0,86.2667,86.3218,86.2589,86.3061,6900.0
2014-03-25 15:05:00,109.74,109.81,109.7,109.81,10900.0,86.3061,86.3611,86.2746,86.3611,10900.0
2014-03-25 15:10:00,109.79,109.89,109.76,109.88,10100.0,86.3454,86.424,86.3218,86.4162,10100.0
2014-03-25 15:15:00,109.89,109.96,109.87,109.93,9400.0,86.424,86.4791,86.4083,86.4555,9400.0
2014-03-25 15:20:00,109.94,110.06,109.88,109.88,11400.0,86.4633,86.5577,86.4162,86.4162,11400.0
2014-03-25 15:25:00,109.88,109.94,109.87,109.9,11800.0,86.4162,86.4633,86.4083,86.4319,11800.0
2014-03-25 15:30:00,109.91,110.0,109.85,109.89,11200.0,86.4397,86.5105,86.3926,86.424,11200.0
2014-03-25 15:35:00,109.9,110.02,109.87,109.98,17400.0,86.4319,86.5263,86.4083,86.4948,17400.0
2014-03-25 15:40:00,109.98,110.03,109.97,109.99,17700.0,86.4948,86.5341,86.4869,86.5027,17700.0
2014-03-25 15:45:00,109.98,109.98,109.81,109.83,28300.0,86.4948,86.4948,86.3611,86.3768,28300.0
2014-03-25 15:50:00,109.82,109.92,109.78,109.86,33900.0,86.369,86.4476,86.3375,86.4004,33900.0
2014-03-25 15:55:00,109.85,109.89,109.77,109.85,85900.0,86.3926,86.424,86.3296,86.3926,85900.0
2014-03-26 09:30:00,110.53,110.86,110.53,110.69,17500.0,86.9274,87.1869,86.9274,87.0532,17500.0
2014-03-26 09:35:00,110.74,110.92,110.53,110.82,3600.0,87.0925,87.2341,86.9274,87.1554,3600.0
2014-03-26 09:40:00,110.82,110.94,110.77,110.78,6300.0,87.1554,87.2498,87.1161,87.124,6300.0
2014-03-26 09:45:00,110.86,110.88,110.29,110.46,14000.0,87.1869,87.2026,86.7386,86.8723,14000.0
2014-03-26 09:50:00,110.53,110.77,110.46,110.73,9000.0,86.9274,87.1161,86.8723,87.0846,9000.0
2014-03-26 09:55:00,110.72,110.83,110.55,110.55,28800.0,87.0768,87.1633,86.9431,86.9431,28800.0
2014-03-26 10:00:00,110.5,110.61,110.41,110.42,26700.0,86.9038,86.9903,86.833,86.8408,26700.0
2014-03-26 10:05:00,110.46,110.74,110.42,110.7,6400.0,86.8723,87.0925,86.8408,87.0611,6400.0
2014-03-26 10:10:00,110.69,110.87,110.6,110.85,6500.0,87.0532,87.1948,86.9824,87.179,6500.0
2014-03-26 10:15:00,110.81,110.93,110.48,110.54,8100.0,87.1476,87.2419,86.888,86.9352,8100.0
2014-03-26 10:20:00,110.55,110.65,110.4,110.44,7600.0,86.9431,87.0217,86.8251,86.8566,7600.0
2014-03-26 10:25:00,110.52,110.74,110.44,110.63,7300.0,86.9195,87.0925,86.8566,87.006,7300.0
2014-03-26 10:30:00,110.63,110.82,110.56,110.82,12900.0,87.006,87.1554,86.9509,87.1554,12900.0
2014-03-26 10:35:00,110.7,110.89,110.68,110.77,8900.0,87.0611,87.2105,87.0453,87.1161,8900.0
2014-03-26 10:40:00,110.75,110.88,110.58,110.67,25300.0,87.1004,87.2026,86.9667,87.0375,25300.0
2014-03-26 10:45:00,110.61,110.8,110.54,110.67,5200.0,86.9903,87.1397,86.9352,87.0375,5200.0
2014-03-26 10:50:00,110.71,110.71,110.23,110.23,5400.0,87.0689,87.0689,86.6914,86.6914,5400.0
2014-03-26 10:55:00,110.33,110.54,110.28,110.28,3400.0,86.7701,86.9352,86.7307,86.7307,3400.0
2014-03-26 11:00:00,110.28,110.52,110.18,110.52,8100.0,86.7307,86.9195,86.6521,86.9195,8100.0
2014-03-26 11:05:00,110.48,110.5,110.38,110.41,7600.0,86.888,86.9038,86.8094,86.833,7600.0
2014-03-26 11:10:00,110.46,110.61,110.46,110.59,9100.0,86.8723,86.9903,86.8723,86.9745,9100.0
2014-03-26 11:15:00,110.56,110.61,110.5,110.5,5900.0,86.9509,86.9903,86.9038,86.9038,5900.0
2014-03-26 11:20:00,110.52,110.66,110.47,110.64,4400.0,86.9195,87.0296,86.8802,87.0139,4400.0
2014-03-26 11:25:00,110.56,110.66,110.53,110.62,4400.0,86.9509,87.0296,86.9274,86.9981,4400.0
2014-03-26 11:30:00,110.58,110.59,110.39,110.47,4300.0,86.9667,86.9745,86.8172,86.8802,4300.0
2014-03-26 11:35:00,110.42,110.45,110.37,110.43,3400.0,86.8408,86.8644,86.8015,86.8487,3400.0
2014-03-26 11:40:00,110.44,110.46,110.27,110.35,4900.0,86.8566,86.8723,86.7229,86.7858,4900.0
2014-03-26 11:45:00,110.33,110.34,110.19,110.2,3700.0,86.7701,86.7779,86.66,86.6678,3700.0
2014-03-26 11:50:00,110.25,110.38,110.24,110.36,3100.0,86.7071,86.8094,86.6993,86.7937,3100.0
2014-03-26 11:55:00,110.37,110.44,110.28,110.35,7200.0,86.8015,86.8566,86.7307,86.7858,7200.0
2014-03-26 12:00:00,110.34,110.34,110.2,110.25,4800.0,86.7779,86.7779,86.6678,86.7071,4800.0
2014-03-26 12:05:00,110.21,110.37,110.15,110.37,5500.0,86.6757,86.8015,86.6285,86.8015,5500.0
2014-03-26 12:10:00,110.29,110.37,110.16,110.34,2500.0,86.7386,86.8015,86.6364,86.7779,2500.0
2014-03-26 12:15:00,110.32,110.38,110.27,110.31,2900.0,86.7622,86.8094,86.7229,86.7543,2900.0
2014-03-26 12:20:00,110.28,110.37,110.24,110.36,2700.0,86.7307,86.8015,86.6993,86.7937,2700.0
2014-03-26 12:25:00,110.26,110.33,110.19,110.27,3800.0,86.715,86.7701,86.66,86.7229,3800.0
2014-03-26 12:30:00,110.19,110.46,110.19,110.45,1600.0,86.66,86.8723,86.66,86.8644,1600.0
2014-03-26 12:35:00,110.45,110.53,110.45,110.52,3100.0,86.8644,86.9274,86.8644,86.9195,3100.0
2014-03-26 12:40:00,110.48,110.53,110.42,110.5,2700.0,86.888,86.9274,86.8408,86.9038,2700.0
2014-03-26 12:45:00,110.49,110.53,110.42,110.52,3600.0,86.8959,86.9274,86.8408,86.9195,3600.0
2014-03-26 12:50:00,110.46,110.53,110.45,110.48,3000.0,86.8723,86.9274,86.8644,86.888,3000.0
2014-03-26 12:55:00,110.49,110.56,110.49,110.53,1900.0,86.8959,86.9509,86.8959,86.9274,1900.0
2014-03-26 13:00:00,110.56,110.56,110.4,110.46,4000.0,86.9509,86.9509,86.8251,86.8723,4000.0
2014-03-26 13:05:00,110.42,110.54,110.42,110.48,6100.0,86.8408,86.9352,86.8408,86.888,6100.0
2014-03-26 13:10:00,110.41,110.5,110.38,110.49,1800.0,86.833,86.9038,86.8094,86.8959,1800.0
2014-03-26 13:15:00,110.44,110.46,110.29,110.4,4500.0,86.8566,86.8723,86.7386,86.8251,4500.0
2014-03-26 13:20:00,110.38,110.5,110.33,110.41,3000.0,86.8094,86.9038,86.7701,86.833,3000.0
2014-03-26 13:25:00,110.37,110.37,110.03,110.03,3900.0,86.8015,86.8015,86.5341,86.5341,3900.0
2014-03-26 13:30:00,110.0,110.07,109.92,109.98,5200.0,86.5105,86.5656,86.4476,86.4948,5200.0
2014-03-26 13:35:00,109.9,110.05,109.81,110.02,8800.0,86.4319,86.5499,86.3611,86.5263,8800.0
2014-03-26 13:40:00,109.96,110.01,109.79,109.93,11100.0,86.4791,86.5184,86.3454,86.4555,11100.0
2014-03-26 13:45:00,109.91,109.91,109.72,109.81,3900.0,86.4397,86.4397,86.2903,86.3611,3900.0
2014-03-26 13:50:00,109.73,109.79,109.64,109.74,5300.0,86.2982,86.3454,86.2274,86.3061,5300.0
2014-03-26 13:55:00,109.68,109.96,109.68,109.86,4400.0,86.2589,86.4791,86.2589,86.4004,4400.0
2014-03-26 14:00:00,109.86,109.95,109.76,109.93,3900.0,86.4004,86.4712,86.3218,86.4555,3900.0
2014-03-26 14:05:00,109.79,109.98,109.79,109.98,3000.0,86.3454,86.4948,86.3454,86.4948,3000.0
2014-03-26 14:10:00,109.85,109.87,109.6,109.64,4700.0,86.3926,86.4083,86.1959,86.2274,4700.0
2014-03-26 14:15:00,109.57,109.65,109.45,109.65,7800.0,86.1724,86.2353,86.078,86.2353,7800.0
2014-03-26 14:20:00,109.57,109.77,109.54,109.61,5500.0,86.1724,86.3296,86.1488,86.2038,5500.0
2014-03-26 14:25:00,109.53,109.65,109.43,109.49,5800.0,86.1409,86.2353,86.0622,86.1094,5800.0
2014-03-26 14:30:00,109.47,109.47,109.23,109.25,8700.0,86.0937,86.0937,85.905,85.9207,8700.0
2014-03-26 14:35:00,109.26,109.28,109.12,109.12,13000.0,85.9286,85.9443,85.8184,85.8184,13000.0
2014-03-26 14:40:00,109.14,109.4,109.13,109.38,16100.0,85.8342,86.0387,85.8263,86.0229,16100.0
2014-03-26 14:45:00,109.38,109.51,109.38,109.44,11600.0,86.0229,86.1252,86.0229,86.0701,11600.0
2014-03-26 14:50:00,109.45,109.47,109.37,109.45,18000.0,86.078,86.0937,86.0151,86.078,18000.0
2014-03-26 14:55:00,109.45,109.53,109.45,109.52,13200.0,86.078,86.1409,86.078,86.133,13200.0
2014-03-26 15:00:00,109.53,109.55,109.38,109.4,13800.0,86.1409,86.1566,86.0229,86.0387,13800.0
2014-03-26 15:05:00,109.38,109.42,109.29,109.35,16700.0,86.0229,86.0544,85.9521,85.9993,16700.0
2014-03-26 15:10:00,109.35,109.35,109.25,109.29,20700.0,85.9993,85.9993,85.9207,85.9521,20700.0
2014-03-26 15:15:00,109.3,109.39,109.19,109.3,17500.0,85.96,86.0308,85.8735,85.96,17500.0
2014-03-26 15:20:00,109.27,109.27,109.16,109.21,17600.0,85.9364,85.9364,85.8499,85.8892,17600.0
2014-03-26 15:25:00,109.24,109.24,109.1,109.1,17300.0,85.9128,85.9128,85.8027,85.8027,17300.0
2014-03-26 15:30:00,109.14,109.3,109.14,109.29,20000.0,85.8342,85.96,85.8342,85.9521,20000.0
2014-03-26 15:35:00,109.31,109.31,109.17,109.23,21900.0,85.9679,85.9679,85.8578,85.905,21900.0
2014-03-26 15:40:00,109.23,109.26,109.08,109.21,36700.0,85.905,85.9286,85.787,85.8892,36700.0
2014-03-26 15:45:00,109.2,109.23,109.04,109.06,55000.0,85.8814,85.905,85.7555,85.7713,55000.0
2014-03-26 15:50:00,109.05,109.06,108.88,108.98,30900.0,85.7634,85.7713,85.6297,85.7083,30900.0
2014-03-26 15:55:00,108.96,109.03,108.81,108.83,44900.0,85.6926,85.7477,85.5746,85.5904,44900.0
2014-03-27 09:30:00,108.33,108.76,108.01,108.23,23700.0,85.1971,85.5353,84.9455,85.1185,23700.0
2014-03-27 09:35:00,108.22,108.44,108.04,108.42,10200.0,85.1106,85.2837,84.9691,85.2679,10200.0
2014-03-27 09:40:00,108.43,108.43,108.07,108.18,12300.0,85.2758,85.2758,84.9927,85.0792,12300.0
2014-03-27 09:45:00,108.25,108.42,108.13,108.19,8600.0,85.1342,85.2679,85.0399,85.087,8600.0
2014-03-27 09:50:00,108.19,108.4,108.12,108.35,14200.0,85.087,85.2522,85.032,85.2129,14200.0
2014-03-27 09:55:00,108.35,108.45,108.1,108.42,15200.0,85.2129,85.2915,85.0163,85.2679,15200.0
2014-03-27 10:00:00,108.39,108.58,108.24,108.58,9400.0,85.2443,85.3938,85.1264,85.3938,9400.0
2014-03-27 10:05:00,108.5,108.95,108.45,108.95,25600.0,85.3308,85.6847,85.2915,85.6847,25600.0
2014-03-27 10:10:00,108.95,108.95,108.46,108.58,7300.0,85.6847,85.6847,85.2994,85.3938,7300.0
2014-03-27 10:15:00,108.5,108.7,108.5,108.69,6400.0,85.3308,85.4881,85.3308,85.4803,6400.0
2014-03-27 10:20:00,108.73,108.88,108.68,108.7,12800.0,85.5117,85.6297,85.4724,85.4881,12800.0
2014-03-27 10:25:00,108.79,108.93,108.72,108.86,11800.0,85.5589,85.669,85.5039,85.614,11800.0
2014-03-27 10:30:00,108.91,108.97,108.79,108.97,8900.0,85.6533,85.7005,85.5589,85.7005,8900.0
2014-03-27 10:35:00,108.96,109.0,108.61,108.61,6200.0,85.6926,85.7241,85.4174,85.4174,6200.0
2014-03-27 10:40:00,108.61,108.71,108.54,108.54,3400.0,85.4174,85.496,85.3623,85.3623,3400.0
2014-03-27 10:45:00,108.52,108.6,108.47,108.6,7900.0,85.3466,85.4095,85.3072,85.4095,7900.0
2014-03-27 10:50:00,108.55,108.59,108.13,108.21,8100.0,85.3702,85.4016,85.0399,85.1028,8100.0
2014-03-27 10:55:00,108.23,108.4,108.22,108.24,8400.0,85.1185,85.2522,85.1106,85.1264,8400.0
2014-03-27 11:00:00,108.33,108.39,108.15,108.19,4300.0,85.1971,85.2443,85.0556,85.087,4300.0
2014-03-27 11:05:00,108.19,108.33,108.06,108.06,5600.0,85.087,85.1971,84.9848,84.9848,5600.0
2014-03-27 11:10:00,108.12,108.22,108.05,108.15,8800.0,85.032,85.1106,84.9769,85.0556,8800.0
2014-03-27 11:15:00,108.2,108.23,108.06,108.23,7300.0,85.0949,85.1185,84.9848,85.1185,7300.0
2014-03-27 11:20:00,108.23,108.35,108.14,108.28,8300.0,85.1185,85.2129,85.0477,85.1578,8300.0
2014-03-27 11:25:00,108.3,108.32,108.11,108.15,7500.0,85.1735,85.1893,85.0241,85.0556,7500.0
2014-03-27 11:30:00,108.16,108.16,107.78,107.83,24700.0,85.0634,85.0634,84.7646,84.8039,24700.0
2014-03-27 11:35:00,107.83,107.89,107.73,107.81,9800.0,84.8039,84.8511,84.7253,84.7882,9800.0
2014-03-27 11:40:00,107.8,107.8,107.6,107.62,10100.0,84.7803,84.7803,84.623,84.6388,10100.0
2014-03-27 11:45:00,107.6,107.71,107.56,107.58,9400.0,84.623,84.7095,84.5916,84.6073,9400.0
2014-03-27 11:50:00,107.56,107.56,107.38,107.48,15600.0,84.5916,84.5916,84.45,84.5287,15600.0
2014-03-27 11:55:00,107.47,107.62,107.43,107.57,7200.0,84.5208,84.6388,84.4893,84.5994,7200.0
2014-03-27 12:00:00,107.61,107.65,107.39,107.47,7800.0,84.6309,84.6624,84.4579,84.5208,7800.0
2014-03-27 12:05:00,107.42,107.44,107.2,107.2,8000.0,84.4815,84.4972,84.3084,84.3084,8000.0
2014-03-27 12:10:00,107.22,107.27,107.12,107.18,14600.0,84.3242,84.3635,84.2455,84.2927,14600.0
2014-03-27 12:15:00,107.26,107.31,107.16,107.18,13300.0,84.3556,84.395,84.277,84.2927,13300.0
2014-03-27 12:20:00,107.18,107.26,107.09,107.17,16600.0,84.2927,84.3556,84.2219,84.2849,16600.0
2014-03-27 12:25:00,107.19,107.35,107.15,107.31,9100.0,84.3006,84.4264,84.2691,84.395,9100.0
2014-03-27 12:30:00,107.36,107.41,107.23,107.3,6900.0,84.4343,84.4736,84.332,84.3871,6900.0
2014-03-27 12:35:00,107.3,107.4,107.28,107.38,3700.0,84.3871,84.4657,84.3714,84.45,3700.0
2014-03-27 12:40:00,107.38,107.4,107.26,107.32,5600.0,84.45,84.4657,84.3556,84.4028,5600.0
2014-03-27 12:45:00,107.32,107.47,107.25,107.37,9400.0,84.4028,84.5208,84.3478,84.4421,9400.0
2014-03-27 12:50:00,107.32,107.39,107.23,107.31,5400.0,84.4028,84.4579,84.332,84.395,5400.0
2014-03-27 12:55:00,107.31,107.46,107.29,107.44,19000.0,84.395,84.5129,84.3792,84.4972,19000.0
2014-03-27 13:00:00,107.45,107.52,107.35,107.47,9700.0,84.5051,84.5601,84.4264,84.5208,9700.0
2014-03-27 13:05:00,107.49,107.55,107.4,107.4,5400.0,84.5365,84.5837,84.4657,84.4657,5400.0
2014-03-27 13:10:00,107.38,107.39,107.3,107.34,4800.0,84.45,84.4579,84.3871,84.4185,4800.0
2014-03-27 13:15:00,107.34,107.34,107.24,107.3,4900.0,84.4185,84.4185,84.3399,84.3871,4900.0
2014-03-27 13:20:00,107.32,107.45,107.27,107.45,5600.0,84.4028,84.5051,84.3635,84.5051,5600.0
2014-03-27 13:25:00,107.49,107.52,107.38,107.52,8800.0,84.5365,84.5601,84.45,84.5601,8800.0
2014-03-27 13:30:00,107.49,107.49,107.27,107.28,5300.0,84.5365,84.5365,84.3635,84.3714,5300.0
2014-03-27 13:35:00,107.2,107.27,107.2,107.27,3700.0,84.3084,84.3635,84.3084,84.3635,3700.0
2014-03-27 13:40:00,107.27,107.38,107.25,107.29,4700.0,84.3635,84.45,84.3478,84.3792,4700.0
2014-03-27 13:45:00,107.29,107.36,107.23,107.23,4300.0,84.3792,84.4343,84.332,84.332,4300.0
2014-03-27 13:50:00,107.23,107.36,107.23,107.36,2600.0,84.332,84.4343,84.332,84.4343,2600.0
2014-03-27 13:55:00,107.37,107.4,107.26,107.32,7800.0,84.4421,84.4657,84.3556,84.4028,7800.0
2014-03-27 14:00:00,107.32,107.38,107.19,107.21,7800.0,84.4028,84.45,84.3006,84.3163,7800.0
2014-03-27 14:05:00,107.21,107.3,107.18,107.24,4700.0,84.3163,84.3871,84.2927,84.3399,4700.0
2014-03-27 14:10:00,107.27,107.34,107.2,107.3,8000.0,84.3635,84.4185,84.3084,84.3871,8000.0
2014-03-27 14:15:00,107.29,107.29,107.05,107.1,12100.0,84.3792,84.3792,84.1905,84.2298,12100.0
2014-03-27 14:20:00,107.12,107.18,107.06,107.13,5800.0,84.2455,84.2927,84.1983,84.2534,5800.0
2014-03-27 14:25:00,107.17,107.27,107.07,107.15,7800.0,84.2849,84.3635,84.2062,84.2691,7800.0
2014-03-27 14:30:00,107.16,107.23,107.1,107.1,10700.0,84.277,84.332,84.2298,84.2298,10700.0
2014-03-27 14:35:00,107.14,107.19,106.93,107.01,9500.0,84.2613,84.3006,84.0961,84.159,9500.0
2014-03-27 14:40:00,107.04,107.1,107.0,107.06,4800.0,84.1826,84.2298,84.1512,84.1983,4800.0
2014-03-27 14:45:00,107.07,107.14,106.97,107.13,5100.0,84.2062,84.2613,84.1276,84.2534,5100.0
2014-03-27 14:50:00,107.15,107.15,106.98,107.05,8700.0,84.2691,84.2691,84.1354,84.1905,8700.0
2014-03-27 14:55:00,107.06,107.11,107.04,107.05,12000.0,84.1983,84.2377,84.1826,84.1905,12000.0
2014-03-27 15:00:00,107.04,107.09,106.97,107.02,10400.0,84.1826,84.2219,84.1276,84.1669,10400.0
2014-03-27 15:05:00,107.02,107.04,106.92,107.01,9100.0,84.1669,84.1826,84.0882,84.159,9100.0
2014-03-27 15:10:00,107.03,107.03,106.88,106.91,13300.0,84.1747,84.1747,84.0568,84.0804,13300.0
2014-03-27 15:15:00,106.93,107.09,106.85,106.86,15600.0,84.0961,84.2219,84.0332,84.041,15600.0
2014-03-27 15:20:00,106.91,107.02,106.91,107.0,11700.0,84.0804,84.1669,84.0804,84.1512,11700.0
2014-03-27 15:25:00,107.01,107.06,106.95,107.03,17900.0,84.159,84.1983,84.1118,84.1747,17900.0
2014-03-27 15:30:00,107.03,107.05,106.9,106.96,23800.0,84.1747,84.1905,84.0725,84.1197,23800.0
2014-03-27 15:35:00,106.98,107.12,106.95,107.12,21500.0,84.1354,84.2455,84.1118,84.2455,21500.0
2014-03-27 15:40:00,107.14,107.15,106.96,107.14,26200.0,84.2613,84.2691,84.1197,84.2613,26200.0
2014-03-27 15:45:00,107.15,107.15,106.99,107.02,18000.0,84.2691,84.2691,84.1433,84.1669,18000.0
2014-03-27 15:50:00,107.02,107.16,107.02,107.16,28200.0,84.1669,84.277,84.1669,84.277,28200.0
2014-03-27 15:55:00,107.15,107.15,106.92,107.02,79900.0,84.2691,84.2691,84.0882,84.1669,79900.0
2014-03-28 09:30:00,107.86,108.52,107.66,108.4,38500.0,84.8275,85.3466,84.6702,85.2522,38500.0
2014-03-28 09:35:00,108.38,108.62,108.3,108.54,16500.0,85.2365,85.4252,85.1735,85.3623,16500.0
2014-03-28 09:40:00,108.61,108.7,108.5,108.67,10900.0,85.4174,85.4881,85.3308,85.4645,10900.0
2014-03-28 09:45:00,108.67,108.79,108.66,108.76,12400.0,85.4645,85.5589,85.4567,85.5353,12400.0
2014-03-28 09:50:00,108.72,108.78,108.47,108.53,8400.0,85.5039,85.5511,85.3072,85.3544,8400.0
2014-03-28 09:55:00,108.52,108.87,108.42,108.64,14200.0,85.3466,85.6218,85.2679,85.4409,14200.0
2014-03-28 10:00:00,108.82,109.28,108.82,109.12,11600.0,85.5825,85.9443,85.5825,85.8184,11600.0
2014-03-28 10:05:00,109.15,109.31,109.14,109.31,7600.0,85.842,85.9679,85.8342,85.9679,7600.0
2014-03-28 10:10:00,109.32,109.52,109.28,109.49,8300.0,85.9757,86.133,85.9443,86.1094,8300.0
2014-03-28 10:15:00,109.57,109.58,109.46,109.49,10700.0,86.1724,86.1802,86.0858,86.1094,10700.0
2014-03-28 10:20:00,109.51,109.77,109.51,109.66,9400.0,86.1252,86.3296,86.1252,86.2431,9400.0
2014-03-28 10:25:00,109.66,109.67,109.49,109.56,10600.0,86.2431,86.251,86.1094,86.1645,10600.0
2014-03-28 10:30:00,109.56,109.71,109.55,109.71,25300.0,86.1645,86.2825,86.1566,86.2825,25300.0
2014-03-28 10:35:00,109.72,109.92,109.7,109.87,6100.0,86.2903,86.4476,86.2746,86.4083,6100.0
2014-03-28 10:40:00,109.91,110.0,109.91,109.96,8400.0,86.4397,86.5105,86.4397,86.4791,8400.0
2014-03-28 10:45:00,110.0,110.1,109.97,110.02,12200.0,86.5105,86.5892,86.4869,86.5263,12200.0
2014-03-28 10:50:00,110.01,110.22,109.99,110.15,6300.0,86.5184,86.6836,86.5027,86.6285,6300.0
2014-03-28 10:55:00,110.18,110.2,110.03,110.08,10700.0,86.6521,86.6678,86.5341,86.5734,10700.0
2014-03-28 11:00:00,110.08,110.08,109.92,109.99,10100.0,86.5734,86.5734,86.4476,86.5027,10100.0
2014-03-28 11:05:00,109.97,110.02,109.94,109.95,8900.0,86.4869,86.5263,86.4633,86.4712,8900.0
2014-03-28 11:10:00,109.97,110.01,109.88,109.91,8300.0,86.4869,86.5184,86.4162,86.4397,8300.0
2014-03-28 11:15:00,109.91,109.91,109.78,109.89,6900.0,86.4397,86.4397,86.3375,86.424,6900.0
2014-03-28 11:20:00,109.85,109.94,109.79,109.85,4900.0,86.3926,86.4633,86.3454,86.3926,4900.0
2014-03-28 11:25:00,109.85,110.0,109.85,109.93,10800.0,86.3926,86.5105,86.3926,86.4555,10800.0
2014-03-28 11:30:00,109.94,110.0,109.76,109.9,19400.0,86.4633,86.5105,86.3218,86.4319,19400.0
2014-03-28 11:35:00,109.88,109.92,109.77,109.81,8100.0,86.4162,86.4476,86.3296,86.3611,8100.0
2014-03-28 11:40:00,109.8,109.9,109.79,109.89,6900.0,86.3532,86.4319,86.3454,86.424,6900.0
2014-03-28 11:45:00,109.85,109.85,109.7,109.77,15100.0,86.3926,86.3926,86.2746,86.3296,15100.0
2014-03-28 11:50:00,109.74,109.85,109.72,109.81,8500.0,86.3061,86.3926,86.2903,86.3611,8500.0
2014-03-28 11:55:00,109.81,110.01,109.77,110.0,8800.0,86.3611,86.5184,86.3296,86.5105,8800.0
2014-03-28 12:00:00,110.0,110.0,109.83,109.83,8100.0,86.5105,86.5105,86.3768,86.3768,8100.0
2014-03-28 12:05:00,109.85,109.99,109.83,109.99,5200.0,86.3926,86.5027,86.3768,86.5027,5200.0
2014-03-28 12:10:00,110.02,110.03,109.97,109.97,2500.0,86.5263,86.5341,86.4869,86.4869,2500.0
2014-03-28 12:15:00,109.96,110.02,109.93,109.98,6900.0,86.4791,86.5263,86.4555,86.4948,6900.0
2014-03-28 12:20:00,109.97,110.0,109.92,109.98,3900.0,86.4869,86.5105,86.4476,86.4948,3900.0
2014-03-28 12:25:00,109.93,109.96,109.82,109.82,7600.0,86.4555,86.4791,86.369,86.369,7600.0
2014-03-28 12:30:00,109.82,109.87,109.81,109.87,5400.0,86.369,86.4083,86.3611,86.4083,5400.0
2014-03-28 12:35:00,109.82,109.86,109.78,109.83,3000.0,86.369,86.4004,86.3375,86.3768,3000.0
2014-03-28 12:40:00,109.79,109.83,109.74,109.82,3900.0,86.3454,86.3768,86.3061,86.369,3900.0
2014-03-28 12:45:00,109.8,109.82,109.78,109.81,2100.0,86.3532,86.369,86.3375,86.3611,2100.0
2014-03-28 12:50:00,109.8,109.8,109.66,109.66,4000.0,86.3532,86.3532,86.2431,86.2431,4000.0
2014-03-28 12:55:00,109.66,109.67,109.55,109.59,7400.0,86.2431,86.251,86.1566,86.1881,7400.0
2014-03-28 13:00:00,109.59,109.59,109.45,109.49,8200.0,86.1881,86.1881,86.078,86.1094,8200.0
2014-03-28 13:05:00,109.48,109.48,109.34,109.34,4000.0,86.1016,86.1016,85.9915,85.9915,4000.0
2014-03-28 13:10:00,109.33,109.33,109.01,109.09,15600.0,85.9836,85.9836,85.7319,85.7949,15600.0
2014-03-28 13:15:00,109.05,109.05,108.96,108.99,9300.0,85.7634,85.7634,85.6926,85.7162,9300.0
2014-03-28 13:20:00,108.99,109.15,108.95,109.11,5400.0,85.7162,85.842,85.6847,85.8106,5400.0
2014-03-28 13:25:00,109.12,109.16,109.05,109.13,4600.0,85.8184,85.8499,85.7634,85.8263,4600.0
2014-03-28 13:30:00,109.17,109.17,109.01,109.09,4600.0,85.8578,85.8578,85.7319,85.7949,4600.0
2014-03-28 13:35:00,109.09,109.14,109.08,109.12,4900.0,85.7949,85.8342,85.787,85.8184,4900.0
2014-03-28 13:40:00,109.1,109.14,109.08,109.14,3900.0,85.8027,85.8342,85.787,85.8342,3900.0
2014-03-28 13:45:00,109.14,109.14,109.02,109.05,5500.0,85.8342,85.8342,85.7398,85.7634,5500.0
2014-03-28 13:50:00,109.07,109.13,108.96,108.98,4700.0,85.7791,85.8263,85.6926,85.7083,4700.0
2014-03-28 13:55:00,108.99,108.99,108.89,108.91,5300.0,85.7162,85.7162,85.6376,85.6533,5300.0
2014-03-28 14:00:00,108.92,108.95,108.87,108.89,4800.0,85.6612,85.6847,85.6218,85.6376,4800.0
2014-03-28 14:05:00,108.86,108.87,108.58,108.58,6600.0,85.614,85.6218,85.3938,85.3938,6600.0
2014-03-28 14:10:00,108.58,108.62,108.54,108.61,3400.0,85.3938,85.4252,85.3623,85.4174,3400.0
2014-03-28 14:15:00,108.6,108.6,108.48,108.51,10200.0,85.4095,85.4095,85.3151,85.3387,10200.0
2014-03-28 14:20:00,108.51,108.65,108.46,108.65,4100.0,85.3387,85.4488,85.2994,85.4488,4100.0
2014-03-28 14:25:00,108.59,108.75,108.58,108.71,8200.0,85.4016,85.5275,85.3938,85.496,8200.0
2014-03-28 14:30:00,108.72,108.76,108.54,108.66,22700.0,85.5039,85.5353,85.3623,85.4567,22700.0
2014-03-28 14:35:00,108.66,108.69,108.5,108.5,10500.0,85.4567,85.4803,85.3308,85.3308,10500.0
2014-03-28 14:40:00,108.55,108.6,108.35,108.43,10500.0,85.3702,85.4095,85.2129,85.2758,10500.0
2014-03-28 14:45:00,108.44,108.56,108.39,108.52,11000.0,85.2837,85.378,85.2443,85.3466,11000.0
2014-03-28 14:50:00,108.55,108.73,108.51,108.7,16400.0,85.3702,85.5117,85.3387,85.4881,16400.0
2014-03-28 14:55:00,108.68,108.76,108.57,108.66,11800.0,85.4724,85.5353,85.3859,85.4567,11800.0
2014-03-28 15:00:00,108.66,108.73,108.6,108.64,10300.0,85.4567,85.5117,85.4095,85.4409,10300.0
2014-03-28 15:05:00,108.66,108.67,108.49,108.51,14500.0,85.4567,85.4645,85.323,85.3387,14500.0
2014-03-28 15:10:00,108.51,108.56,108.43,108.44,6500.0,85.3387,85.378,85.2758,85.2837,6500.0
2014-03-28 15:15:00,108.44,108.57,108.37,108.56,14100.0,85.2837,85.3859,85.2286,85.378,14100.0
2014-03-28 15:20:00,108.54,108.64,108.51,108.57,10000.0,85.3623,85.4409,85.3387,85.3859,10000.0
2014-03-28 15:25:00,108.58,108.62,108.53,108.57,13800.0,85.3938,85.4252,85.3544,85.3859,13800.0
2014-03-28 15:30:00,108.57,108.72,108.54,108.67,11200.0,85.3859,85.5039,85.3623,85.4645,11200.0
2014-03-28 15:35:00,108.68,108.7,108.66,108.68,10000.0,85.4724,85.4881,85.4567,85.4724,10000.0
2014-03-28 15:40:00,108.68,108.76,108.67,108.72,16300.0,85.4724,85.5353,85.4645,85.5039,16300.0
2014-03-28 15:45:00,108.72,108.8,108.58,108.62,24700.0,85.5039,85.5668,85.3938,85.4252,24700.0
2014-03-28 15:50:00,108.64,108.69,108.6,108.64,14300.0,85.4409,85.4803,85.4095,85.4409,14300.0
2014-03-28 15:55:00,108.63,108.85,108.63,108.82,38300.0,85.4331,85.6061,85.4331,85.5825,38300.0
2014-03-31 09:30:00,109.91,110.0,109.77,109.91,18700.0,86.4397,86.5105,86.3296,86.4397,18700.0
2014-03-31 09:35:00,109.93,110.46,109.89,110.35,10400.0,86.4555,86.8723,86.424,86.7858,10400.0
2014-03-31 09:40:00,110.21,110.28,110.0,110.19,9700.0,86.6757,86.7307,86.5105,86.66,9700.0
2014-03-31 09:45:00,110.14,110.21,109.91,110.05,21100.0,86.6206,86.6757,86.4397,86.5499,21100.0
2014-03-31 09:50:00,110.09,110.55,110.01,110.06,14900.0,86.5813,86.9431,86.5184,86.5577,14900.0
2014-03-31 09:55:00,110.07,110.1,109.88,109.88,11700.0,86.5656,86.5892,86.4162,86.4162,11700.0
2014-03-31 10:00:00,110.0,110.26,110.0,110.24,12300.0,86.5105,86.715,86.5105,86.6993,12300.0
2014-03-31 10:05:00,110.22,110.25,110.04,110.12,9000.0,86.6836,86.7071,86.542,86.6049,9000.0
2014-03-31 10:10:00,110.07,110.35,110.07,110.17,7600.0,86.5656,86.7858,86.5656,86.6442,7600.0
2014-03-31 10:15:00,110.16,110.29,110.05,110.08,11100.0,86.6364,86.7386,86.5499,86.5734,11100.0
2014-03-31 10:20:00,110.03,110.24,110.0,110.18,6800.0,86.5341,86.6993,86.5105,86.6521,6800.0
2014-03-31 10:25:00,110.18,110.3,110.15,110.24,14200.0,86.6521,86.7465,86.6285,86.6993,14200.0
2014-03-31 10:30:00,110.25,110.29,110.14,110.15,10400.0,86.7071,86.7386,86.6206,86.6285,10400.0
2014-03-31 10:35:00,110.14,110.3,110.14,110.28,11700.0,86.6206,86.7465,86.6206,86.7307,11700.0
2014-03-31 10:40:00,110.31,110.52,110.31,110.38,7900.0,86.7543,86.9195,86.7543,86.8094,7900.0
2014-03-31 10:45:00,110.43,110.52,110.3,110.38,6600.0,86.8487,86.9195,86.7465,86.8094,6600.0
2014-03-31 10:50:00,110.38,110.46,110.18,110.18,12700.0,86.8094,86.8723,86.6521,86.6521,12700.0
2014-03-31 10:55:00,110.2,110.2,110.05,110.1,17400.0,86.6678,86.6678,86.5499,86.5892,17400.0
2014-03-31 11:00:00,110.08,110.21,110.03,110.16,15600.0,86.5734,86.6757,86.5341,86.6364,15600.0
2014-03-31 11:05:00,110.16,110.28,110.11,110.25,8000.0,86.6364,86.7307,86.597,86.7071,8000.0
2014-03-31 11:10:00,110.26,110.26,110.12,110.16,8200.0,86.715,86.715,86.6049,86.6364,8200.0
2014-03-31 11:15:00,110.16,110.32,110.09,110.15,9300.0,86.6364,86.7622,86.5813,86.6285,9300.0
2014-03-31 11:20:00,110.15,110.16,109.88,109.9,7200.0,86.6285,86.6364,86.4162,86.4319,7200.0
2014-03-31 11:25:00,109.91,110.04,109.88,110.0,9800.0,86.4397,86.542,86.4162,86.5105,9800.0
2014-03-31 11:30:00,110.02,110.14,109.94,109.97,6600.0,86.5263,86.6206,86.4633,86.4869,6600.0
2014-03-31 11:35:00,109.97,110.03,109.82,109.94,6200.0,86.4869,86.5341,86.369,86.4633,6200.0
2014-03-31 11:40:00,109.94,110.08,109.91,110.07,5300.0,86.4633,86.5734,86.4397,86.5656,5300.0
2014-03-31 11:45:00,110.04,110.08,110.01,110.06,3600.0,86.542,86.5734,86.5184,86.5577,3600.0
2014-03-31 11:50:00,110.08,110.11,109.91,109.97,7600.0,86.5734,86.597,86.4397,86.4869,7600.0
2014-03-31 11:55:00,109.97,109.98,109.87,109.92,4000.0,86.4869,86.4948,86.4083,86.4476,4000.0
2014-03-31 12:00:00,109.94,110.0,109.85,109.96,11500.0,86.4633,86.5105,86.3926,86.4791,11500.0
2014-03-31 12:05:00,110.0,110.13,109.97,110.13,4000.0,86.5105,86.6128,86.4869,86.6128,4000.0
2014-03-31 12:10:00,110.13,110.19,110.05,110.17,5800.0,86.6128,86.66,86.5499,86.6442,5800.0
2014-03-31 12:15:00,110.13,110.25,110.13,110.25,3600.0,86.6128,86.7071,86.6128,86.7071,3600.0
2014-03-31 12:20:00,110.28,110.35,110.24,110.24,4900.0,86.7307,86.7858,86.6993,86.6993,4900.0
2014-03-31 12:25:00,110.27,110.29,110.18,110.27,4100.0,86.7229,86.7386,86.6521,86.7229,4100.0
2014-03-31 12:30:00,110.29,110.33,110.2,110.25,3300.0,86.7386,86.7701,86.6678,86.7071,3300.0
2014-03-31 12:35:00,110.29,110.42,110.21,110.26,6800.0,86.7386,86.8408,86.6757,86.715,6800.0
2014-03-31 12:40:00,110.23,110.29,110.21,110.29,3200.0,86.6914,86.7386,86.6757,86.7386,3200.0
2014-03-31 12:45:00,110.26,110.28,110.19,110.28,7400.0,86.715,86.7307,86.66,86.7307,7400.0
2014-03-31 12:50:00,110.28,110.28,110.21,110.23,3700.0,86.7307,86.7307,86.6757,86.6914,3700.0
2014-03-31 12:55:00,110.25,110.36,110.25,110.36,3900.0,86.7071,86.7937,86.7071,86.7937,3900.0
2014-03-31 13:00:00,110.4,110.43,110.28,110.3,7900.0,86.8251,86.8487,86.7307,86.7465,7900.0
2014-03-31 13:05:00,110.31,110.31,110.21,110.22,5000.0,86.7543,86.7543,86.6757,86.6836,5000.0
2014-03-31 13:10:00,110.22,110.27,110.16,110.19,5200.0,86.6836,86.7229,86.6364,86.66,5200.0
2014-03-31 13:15:00,110.16,110.24,110.16,110.22,5700.0,86.6364,86.6993,86.6364,86.6836,5700.0
2014-03-31 13:20:00,110.22,110.23,110.01,110.03,9000.0,86.6836,86.6914,86.5184,86.5341,9000.0
2014-03-31 13:25:00,110.03,110.13,110.03,110.09,6600.0,86.5341,86.6128,86.5341,86.5813,6600.0
2014-03-31 13:30:00,110.08,110.14,110.06,110.08,4800.0,86.5734,86.6206,86.5577,86.5734,4800.0
2014-03-31 13:35:00,110.04,110.09,110.01,110.05,5300.0,86.542,86.5813,86.5184,86.5499,5300.0
2014-03-31 13:40:00,110.08,110.08,110.01,110.03,6400.0,86.5734,86.5734,86.5184,86.5341,6400.0
2014-03-31 13:45:00,110.05,110.06,109.95,109.98,5000.0,86.5499,86.5577,86.4712,86.4948,5000.0
2014-03-31 13:50:00,109.93,109.94,109.85,109.92,4000.0,86.4555,86.4633,86.3926,86.4476,4000.0
2014-03-31 13:55:00,109.89,109.89,109.77,109.78,4600.0,86.424,86.424,86.3296,86.3375,4600.0
2014-03-31 14:00:00,109.79,109.92,109.79,109.85,6700.0,86.3454,86.4476,86.3454,86.3926,6700.0
2014-03-31 14:05:00,109.85,110.0,109.84,109.97,4500.0,86.3926,86.5105,86.3847,86.4869,4500.0
2014-03-31 14:10:00,109.96,110.04,109.92,109.98,4700.0,86.4791,86.542,86.4476,86.4948,4700.0
2014-03-31 14:15:00,109.98,110.05,109.86,109.87,5400.0,86.4948,86.5499,86.4004,86.4083,5400.0
2014-03-31 14:20:00,109.94,109.96,109.88,109.95,3300.0,86.4633,86.4791,86.4162,86.4712,3300.0
2014-03-31 14:25:00,109.93,109.93,109.86,109.91,16100.0,86.4555,86.4555,86.4004,86.4397,16100.0
2014-03-31 14:30:00,109.9,109.92,109.86,109.89,5600.0,86.4319,86.4476,86.4004,86.424,5600.0
2014-03-31 14:35:00,109.89,109.96,109.86,109.95,5700.0,86.424,86.4791,86.4004,86.4712,5700.0
2014-03-31 14:40:00,109.95,110.03,109.92,110.03,6100.0,86.4712,86.5341,86.4476,86.5341,6100.0
2014-03-31 14:45:00,110.03,110.05,109.9,109.9,7400.0,86.5341,86.5499,86.4319,86.4319,7400.0
2014-03-31 14:50:00,109.95,110.09,109.95,110.07,7400.0,86.4712,86.5813,86.4712,86.5656,7400.0
2014-03-31 14:55:00,110.06,110.07,110.0,110.02,5700.0,86.5577,86.5656,86.5105,86.5263,5700.0
2014-03-31 15:00:00,110.01,110.04,109.95,110.0,4200.0,86.5184,86.542,86.4712,86.5105,4200.0
2014-03-31 15:05:00,110.02,110.08,110.02,110.03,5900.0,86.5263,86.5734,86.5263,86.5341,5900.0
2014-03-31 15:10:00,110.06,110.18,110.06,110.1,6000.0,86.5577,86.6521,86.5577,86.5892,6000.0
2014-03-31 15:15:00,110.1,110.16,110.03,110.04,7900.0,86.5892,86.6364,86.5341,86.542,7900.0
2014-03-31 15:20:00,110.08,110.14,109.98,110.1,26300.0,86.5734,86.6206,86.4948,86.5892,26300.0
2014-03-31 15:25:00,110.09,110.14,110.06,110.08,9900.0,86.5813,86.6206,86.5577,86.5734,9900.0
2014-03-31 15:30:00,110.08,110.23,110.06,110.22,17700.0,86.5734,86.6914,86.5577,86.6836,17700.0
2014-03-31 15:35:00,110.22,110.33,110.19,110.27,16000.0,86.6836,86.7701,86.66,86.7229,16000.0
2014-03-31 15:40:00,110.25,110.27,110.15,110.18,12400.0,86.7071,86.7229,86.6285,86.6521,12400.0
2014-03-31 15:45:00,110.18,110.3,110.13,110.16,31000.0,86.6521,86.7465,86.6128,86.6364,31000.0
2014-03-31 15:50:00,110.14,110.21,110.11,110.18,34700.0,86.6206,86.6757,86.597,86.6521,34700.0
2014-03-31 15:55:00,110.19,110.23,110.04,110.13,129500.0,86.66,86.6914,86.542,86.6128,129500.0
2014-04-01 09:30:00,110.57,111.11,110.45,111.11,13300.0,86.9588,87.3835,86.8644,87.3835,13300.0
2014-04-01 09:35:00,111.1,111.2,110.61,110.77,6500.0,87.3756,87.4543,86.9903,87.1161,6500.0
2014-04-01 09:40:00,110.71,110.86,110.67,110.67,11900.0,87.0689,87.1869,87.0375,87.0375,11900.0
2014-04-01 09:45:00,110.62,111.12,110.62,111.12,17700.0,86.9981,87.3914,86.9981,87.3914,17700.0
2014-04-01 09:50:00,111.14,111.35,111.11,111.35,11800.0,87.4071,87.5723,87.3835,87.5723,11800.0
2014-04-01 09:55:00,111.31,111.47,111.2,111.47,12700.0,87.5408,87.6666,87.4543,87.6666,12700.0
2014-04-01 10:00:00,111.41,111.53,111.36,111.53,14100.0,87.6194,87.7138,87.5801,87.7138,14100.0
2014-04-01 10:05:00,111.55,111.82,111.54,111.71,12000.0,87.7295,87.9419,87.7217,87.8554,12000.0
2014-04-01 10:10:00,111.76,111.87,111.7,111.77,17300.0,87.8947,87.9812,87.8475,87.9026,17300.0
2014-04-01 10:15:00,111.75,111.95,111.71,111.84,12100.0,87.8868,88.0441,87.8554,87.9576,12100.0
2014-04-01 10:20:00,111.82,111.97,111.78,111.9,11100.0,87.9419,88.0599,87.9104,88.0048,11100.0
2014-04-01 10:25:00,111.89,112.05,111.85,111.96,16500.0,87.9969,88.1228,87.9655,88.052,16500.0
2014-04-01 10:30:00,111.97,112.06,111.81,111.85,15500.0,88.0599,88.1306,87.934,87.9655,15500.0
2014-04-01 10:35:00,111.82,111.82,111.72,111.81,7400.0,87.9419,87.9419,87.8632,87.934,7400.0
2014-04-01 10:40:00,111.81,111.81,111.66,111.77,5700.0,87.934,87.934,87.8161,87.9026,5700.0
2014-04-01 10:45:00,111.79,111.79,111.59,111.62,7400.0,87.9183,87.9183,87.761,87.7846,7400.0
2014-04-01 10:50:00,111.59,111.62,111.44,111.48,19100.0,87.761,87.7846,87.643,87.6745,19100.0
2014-04-01 10:55:00,111.47,111.54,111.44,111.48,10300.0,87.6666,87.7217,87.643,87.6745,10300.0
2014-04-01 11:00:00,111.47,111.53,111.43,111.49,12300.0,87.6666,87.7138,87.6352,87.6824,12300.0
2014-04-01 11:05:00,111.52,111.57,111.39,111.44,6100.0,87.7059,87.7453,87.6037,87.643,6100.0
2014-04-01 11:10:00,111.47,111.54,111.42,111.45,7500.0,87.6666,87.7217,87.6273,87.6509,7500.0
2014-04-01 11:15:00,111.45,111.47,111.39,111.44,12000.0,87.6509,87.6666,87.6037,87.643,12000.0
2014-04-01 11:20:00,111.41,111.56,111.38,111.5,13800.0,87.6194,87.7374,87.5958,87.6902,13800.0
2014-04-01 11:25:00,111.49,111.51,111.37,111.5,4300.0,87.6824,87.6981,87.588,87.6902,4300.0
2014-04-01 11:30:00,111.5,111.55,111.4,111.45,18000.0,87.6902,87.7295,87.6116,87.6509,18000.0
2014-04-01 11:35:00,111.46,111.59,111.44,111.53,7300.0,87.6588,87.761,87.643,87.7138,7300.0
2014-04-01 11:40:00,111.53,111.59,111.47,111.53,5800.0,87.7138,87.761,87.6666,87.7138,5800.0
2014-04-01 11:45:00,111.52,111.57,111.43,111.45,2900.0,87.7059,87.7453,87.6352,87.6509,2900.0
2014-04-01 11:50:00,111.43,111.53,111.43,111.44,4700.0,87.6352,87.7138,87.6352,87.643,4700.0
2014-04-01 11:55:00,111.47,111.48,111.27,111.27,4500.0,87.6666,87.6745,87.5093,87.5093,4500.0
2014-04-01 12:00:00,111.3,111.34,111.13,111.15,11700.0,87.5329,87.5644,87.3992,87.415,11700.0
2014-04-01 12:05:00,111.19,111.27,111.11,111.23,4000.0,87.4464,87.5093,87.3835,87.4779,4000.0
2014-04-01 12:10:00,111.24,111.24,111.0,111.0,4300.0,87.4857,87.4857,87.297,87.297,4300.0
2014-04-01 12:15:00,111.0,111.25,111.0,111.25,7800.0,87.297,87.4936,87.297,87.4936,7800.0
2014-04-01 12:20:00,111.25,111.25,111.2,111.23,3600.0,87.4936,87.4936,87.4543,87.4779,3600.0
2014-04-01 12:25:00,111.22,111.22,111.14,111.18,3100.0,87.47,87.47,87.4071,87.4386,3100.0
2014-04-01 12:30:00,111.17,111.22,111.13,111.19,5600.0,87.4307,87.47,87.3992,87.4464,5600.0
2014-04-01 12:35:00,111.21,111.37,111.2,111.33,16300.0,87.4621,87.588,87.4543,87.5565,16300.0
2014-04-01 12:40:00,111.35,111.41,111.35,111.38,4400.0,87.5723,87.6194,87.5723,87.5958,4400.0
2014-04-01 12:45:00,111.38,111.44,111.38,111.42,5000.0,87.5958,87.643,87.5958,87.6273,5000.0
2014-04-01 12:50:00,111.4,111.44,111.37,111.44,4800.0,87.6116,87.643,87.588,87.643,4800.0
2014-04-01 12:55:00,111.42,111.5,111.4,111.41,6400.0,87.6273,87.6902,87.6116,87.6194,6400.0
2014-04-01 13:00:00,111.4,111.41,111.23,111.25,9300.0,87.6116,87.6194,87.4779,87.4936,9300.0
2014-04-01 13:05:00,111.26,111.31,111.21,111.25,8100.0,87.5015,87.5408,87.4621,87.4936,8100.0
2014-04-01 13:10:00,111.26,111.36,111.24,111.33,6500.0,87.5015,87.5801,87.4857,87.5565,6500.0
2014-04-01 13:15:00,111.33,111.35,111.28,111.28,4800.0,87.5565,87.5723,87.5172,87.5172,4800.0
2014-04-01 13:20:00,111.3,111.31,111.26,111.31,9100.0,87.5329,87.5408,87.5015,87.5408,9100.0
2014-04-01 13:25:00,111.3,111.34,111.29,111.34,2200.0,87.5329,87.5644,87.5251,87.5644,2200.0
2014-04-01 13:30:00,111.35,111.35,111.28,111.28,2100.0,87.5723,87.5723,87.5172,87.5172,2100.0
2014-04-01 13:35:00,111.3,111.31,111.27,111.3,5500.0,87.5329,87.5408,87.5093,87.5329,5500.0
2014-04-01 13:40:00,111.32,111.41,111.32,111.38,3200.0,87.5487,87.6194,87.5487,87.5958,3200.0
2014-04-01 13:45:00,111.39,111.42,111.34,111.37,5500.0,87.6037,87.6273,87.5644,87.588,5500.0
2014-04-01 13:50:00,111.37,111.38,111.29,111.35,9200.0,87.588,87.5958,87.5251,87.5723,9200.0
2014-04-01 13:55:00,111.37,111.43,111.35,111.42,5200.0,87.588,87.6352,87.5723,87.6273,5200.0
2014-04-01 14:00:00,111.43,111.48,111.41,111.48,3500.0,87.6352,87.6745,87.6194,87.6745,3500.0
2014-04-01 14:05:00,111.51,111.56,111.48,111.54,4500.0,87.6981,87.7374,87.6745,87.7217,4500.0
2014-04-01 14:10:00,111.55,111.62,111.55,111.57,8100.0,87.7295,87.7846,87.7295,87.7453,8100.0
2014-04-01 14:15:00,111.58,111.59,111.52,111.58,9900.0,87.7531,87.761,87.7059,87.7531,9900.0
2014-04-01 14:20:00,111.58,111.66,111.57,111.63,6100.0,87.7531,87.8161,87.7453,87.7925,6100.0
2014-04-01 14:25:00,111.64,111.66,111.6,111.63,7000.0,87.8003,87.8161,87.7689,87.7925,7000.0
2014-04-01 14:30:00,111.62,111.62,111.54,111.54,2100.0,87.7846,87.7846,87.7217,87.7217,2100.0
2014-04-01 14:35:00,111.53,111.6,111.52,111.56,5600.0,87.7138,87.7689,87.7059,87.7374,5600.0
2014-04-01 14:40:00,111.58,111.6,111.55,111.6,5700.0,87.7531,87.7689,87.7295,87.7689,5700.0
2014-04-01 14:45:00,111.6,111.66,111.59,111.62,2500.0,87.7689,87.8161,87.761,87.7846,2500.0
2014-04-01 14:50:00,111.62,111.75,111.62,111.71,6500.0,87.7846,87.8868,87.7846,87.8554,6500.0
2014-04-01 14:55:00,111.73,111.79,111.71,111.79,6100.0,87.8711,87.9183,87.8554,87.9183,6100.0
2014-04-01 15:00:00,111.76,111.78,111.73,111.75,4300.0,87.8947,87.9104,87.8711,87.8868,4300.0
2014-04-01 15:05:00,111.76,111.78,111.73,111.78,4700.0,87.8947,87.9104,87.8711,87.9104,4700.0
2014-04-01 15:10:00,111.78,111.82,111.77,111.82,6300.0,87.9104,87.9419,87.9026,87.9419,6300.0
2014-04-01 15:15:00,111.81,111.86,111.81,111.84,5600.0,87.934,87.9733,87.934,87.9576,5600.0
2014-04-01 15:20:00,111.84,111.85,111.8,111.81,9700.0,87.9576,87.9655,87.9262,87.934,9700.0
2014-04-01 15:25:00,111.82,111.87,111.81,111.87,6000.0,87.9419,87.9812,87.934,87.9812,6000.0
2014-04-01 15:30:00,111.88,111.88,111.74,111.74,11900.0,87.9891,87.9891,87.879,87.879,11900.0
2014-04-01 15:35:00,111.74,111.78,111.72,111.76,10100.0,87.879,87.9104,87.8632,87.8947,10100.0
2014-04-01 15:40:00,111.76,111.84,111.74,111.81,11100.0,87.8947,87.9576,87.879,87.934,11100.0
2014-04-01 15:45:00,111.79,111.95,111.78,111.95,15400.0,87.9183,88.0441,87.9104,88.0441,15400.0
2014-04-01 15:50:00,111.94,111.95,111.87,111.89,29900.0,88.0363,88.0441,87.9812,87.9969,29900.0
2014-04-01 15:55:00,111.87,111.91,111.84,111.87,47900.0,87.9812,88.0127,87.9576,87.9812,47900.0
2014-04-02 09:30:00,113.34,113.5,112.81,112.9,38400.0,89.1373,89.2631,88.7205,88.7913,38400.0
2014-04-02 09:35:00,112.9,113.11,112.71,112.87,26800.0,88.7913,88.9564,88.6418,88.7677,26800.0
2014-04-02 09:40:00,113.0,113.22,112.86,113.22,22300.0,88.8699,89.0429,88.7598,89.0429,22300.0
2014-04-02 09:45:00,113.14,113.44,112.95,113.05,55100.0,88.98,89.216,88.8306,88.9092,55100.0
2014-04-02 09:50:00,113.24,113.41,112.97,113.04,98100.0,89.0587,89.1924,88.8463,88.9014,98100.0
2014-04-02 09:55:00,113.04,113.1,112.55,112.6,41100.0,88.9014,88.9486,88.516,88.5553,41100.0
2014-04-02 10:00:00,112.65,112.95,112.62,112.93,15000.0,88.5946,88.8306,88.5711,88.8149,15000.0
2014-04-02 10:05:00,112.91,113.01,112.88,112.94,8800.0,88.7991,88.8778,88.7755,88.8227,8800.0
2014-04-02 10:10:00,112.96,113.01,112.88,112.88,39700.0,88.8385,88.8778,88.7755,88.7755,39700.0
2014-04-02 10:15:00,112.92,113.02,112.92,113.0,45600.0,88.807,88.8856,88.807,88.8699,45600.0
2014-04-02 10:20:00,113.0,113.05,112.96,113.01,20700.0,88.8699,88.9092,88.8385,88.8778,20700.0
2014-04-02 10:25:00,113.02,113.12,112.99,113.11,47600.0,88.8856,88.9643,88.862,88.9564,47600.0
2014-04-02 10:30:00,113.1,113.2,113.09,113.2,19900.0,88.9486,89.0272,88.9407,89.0272,19900.0
2014-04-02 10:35:00,113.2,113.26,113.12,113.23,30400.0,89.0272,89.0744,88.9643,89.0508,30400.0
2014-04-02 10:40:00,113.2,113.49,113.19,113.47,47500.0,89.0272,89.2553,89.0193,89.2395,47500.0
2014-04-02 10:45:00,113.48,113.63,113.48,113.61,15800.0,89.2474,89.3654,89.2474,89.3496,15800.0
2014-04-02 10:50:00,113.64,113.73,113.58,113.58,11600.0,89.3732,89.444,89.3261,89.3261,11600.0
2014-04-02 10:55:00,113.58,113.65,113.47,113.47,22300.0,89.3261,89.3811,89.2395,89.2395,22300.0
2014-04-02 11:00:00,113.49,113.62,113.44,113.59,36300.0,89.2553,89.3575,89.216,89.3339,36300.0
2014-04-02 11:05:00,113.55,113.63,113.51,113.53,18400.0,89.3025,89.3654,89.271,89.2867,18400.0
2014-04-02 11:10:00,113.53,113.54,113.29,113.29,7100.0,89.2867,89.2946,89.098,89.098,7100.0
2014-04-02 11:15:00,113.27,113.3,113.18,113.28,10500.0,89.0823,89.1058,89.0115,89.0901,10500.0
2014-04-02 11:20:00,113.26,113.32,113.16,113.2,6100.0,89.0744,89.1216,88.9957,89.0272,6100.0
2014-04-02 11:25:00,113.16,113.23,113.05,113.07,9200.0,88.9957,89.0508,88.9092,88.925,9200.0
2014-04-02 11:30:00,113.1,113.12,112.95,112.96,9400.0,88.9486,88.9643,88.8306,88.8385,9400.0
2014-04-02 11:35:00,112.94,112.96,112.81,112.86,11200.0,88.8227,88.8385,88.7205,88.7598,11200.0
2014-04-02 11:40:00,112.85,112.92,112.83,112.88,8100.0,88.7519,88.807,88.7362,88.7755,8100.0
2014-04-02 11:45:00,112.88,113.0,112.86,112.96,11700.0,88.7755,88.8699,88.7598,88.8385,11700.0
2014-04-02 11:50:00,112.96,113.14,112.96,113.12,5300.0,88.8385,88.98,88.8385,88.9643,5300.0
2014-04-02 11:55:00,113.14,113.26,113.14,113.26,5200.0,88.98,89.0744,88.98,89.0744,5200.0
2014-04-02 12:00:00,113.26,113.31,113.21,113.31,10600.0,89.0744,89.1137,89.0351,89.1137,10600.0
2014-04-02 12:05:00,113.3,113.38,113.3,113.38,5700.0,89.1058,89.1688,89.1058,89.1688,5700.0
2014-04-02 12:10:00,113.37,113.48,113.37,113.48,5600.0,89.1609,89.2474,89.1609,89.2474,5600.0
2014-04-02 12:15:00,113.49,113.5,113.41,113.49,9800.0,89.2553,89.2631,89.1924,89.2553,9800.0
2014-04-02 12:20:00,113.48,113.5,113.46,113.49,12400.0,89.2474,89.2631,89.2317,89.2553,12400.0
2014-04-02 12:25:00,113.5,113.52,113.47,113.48,17900.0,89.2631,89.2789,89.2395,89.2474,17900.0
2014-04-02 12:30:00,113.48,113.51,113.47,113.5,15300.0,89.2474,89.271,89.2395,89.2631,15300.0
2014-04-02 12:35:00,113.5,113.5,113.42,113.45,35500.0,89.2631,89.2631,89.2002,89.2238,35500.0
2014-04-02 12:40:00,113.42,113.45,113.41,113.44,14600.0,89.2002,89.2238,89.1924,89.216,14600.0
2014-04-02 12:45:00,113.42,113.47,113.42,113.46,6500.0,89.2002,89.2395,89.2002,89.2317,6500.0
2014-04-02 12:50:00,113.45,113.53,113.45,113.53,6400.0,89.2238,89.2867,89.2238,89.2867,6400.0
2014-04-02 12:55:00,113.5,113.61,113.47,113.61,13100.0,89.2631,89.3496,89.2395,89.3496,13100.0
2014-04-02 13:00:00,113.61,113.61,113.54,113.61,17000.0,89.3496,89.3496,89.2946,89.3496,17000.0
2014-04-02 13:05:00,113.61,113.61,113.56,113.58,9800.0,89.3496,89.3496,89.3103,89.3261,9800.0
2014-04-02 13:10:00,113.58,113.61,113.58,113.6,13100.0,89.3261,89.3496,89.3261,89.3418,13100.0
2014-04-02 13:15:00,113.6,113.61,113.51,113.51,10300.0,89.3418,89.3496,89.271,89.271,10300.0
2014-04-02 13:20:00,113.52,113.62,113.52,113.53,24900.0,89.2789,89.3575,89.2789,89.2867,24900.0
2014-04-02 13:25:00,113.52,113.65,113.52,113.65,3100.0,89.2789,89.3811,89.2789,89.3811,3100.0
2014-04-02 13:30:00,113.69,113.69,113.6,113.64,11200.0,89.4126,89.4126,89.3418,89.3732,11200.0
2014-04-02 13:35:00,113.66,113.67,113.46,113.46,9900.0,89.389,89.3968,89.2317,89.2317,9900.0
2014-04-02 13:40:00,113.46,113.46,113.26,113.26,14900.0,89.2317,89.2317,89.0744,89.0744,14900.0
2014-04-02 13:45:00,113.26,113.3,113.23,113.29,5400.0,89.0744,89.1058,89.0508,89.098,5400.0
2014-04-02 13:50:00,113.27,113.28,113.13,113.13,4400.0,89.0823,89.0901,88.9721,88.9721,4400.0
2014-04-02 13:55:00,113.14,113.27,113.08,113.23,13600.0,88.98,89.0823,88.9328,89.0508,13600.0
2014-04-02 14:00:00,113.21,113.4,113.21,113.3,6200.0,89.0351,89.1845,89.0351,89.1058,6200.0
2014-04-02 14:05:00,113.33,113.43,113.33,113.41,11100.0,89.1294,89.2081,89.1294,89.1924,11100.0
2014-04-02 14:10:00,113.43,113.48,113.41,113.47,4900.0,89.2081,89.2474,89.1924,89.2395,4900.0
2014-04-02 14:15:00,113.47,113.56,113.47,113.54,8800.0,89.2395,89.3103,89.2395,89.2946,8800.0
2014-04-02 14:20:00,113.54,113.55,113.48,113.48,6800.0,89.2946,89.3025,89.2474,89.2474,6800.0
2014-04-02 14:25:00,113.48,113.5,113.45,113.47,9700.0,89.2474,89.2631,89.2238,89.2395,9700.0
2014-04-02 14:30:00,113.46,113.47,113.44,113.44,10500.0,89.2317,89.2395,89.216,89.216,10500.0
2014-04-02 14:35:00,113.44,113.5,113.42,113.42,8500.0,89.216,89.2631,89.2002,89.2002,8500.0
2014-04-02 14:40:00,113.44,113.48,113.44,113.44,13700.0,89.216,89.2474,89.216,89.216,13700.0
2014-04-02 14:45:00,113.44,113.44,113.35,113.35,20000.0,89.216,89.216,89.1452,89.1452,20000.0
2014-04-02 14:50:00,113.36,113.36,113.31,113.31,6200.0,89.153,89.153,89.1137,89.1137,6200.0
2014-04-02 14:55:00,113.31,113.36,113.3,113.36,6400.0,89.1137,89.153,89.1058,89.153,6400.0
2014-04-02 15:00:00,113.37,113.38,113.32,113.33,8700.0,89.1609,89.1688,89.1216,89.1294,8700.0
2014-04-02 15:05:00,113.33,113.33,113.3,113.32,13400.0,89.1294,89.1294,89.1058,89.1216,13400.0
2014-04-02 15:10:00,113.32,113.43,113.3,113.43,15000.0,89.1216,89.2081,89.1058,89.2081,15000.0
2014-04-02 15:15:00,113.44,113.44,113.34,113.38,14800.0,89.216,89.216,89.1373,89.1688,14800.0
2014-04-02 15:20:00,113.39,113.42,113.32,113.37,12800.0,89.1766,89.2002,89.1216,89.1609,12800.0
2014-04-02 15:25:00,113.38,113.57,113.37,113.54,16300.0,89.1688,89.3182,89.1609,89.2946,16300.0
2014-04-02 15:30:00,113.55,113.57,113.49,113.52,16600.0,89.3025,89.3182,89.2553,89.2789,16600.0
2014-04-02 15:35:00,113.51,113.6,113.51,113.57,21200.0,89.271,89.3418,89.271,89.3182,21200.0
2014-04-02 15:40:00,113.57,113.6,113.53,113.59,14000.0,89.3182,89.3418,89.2867,89.3339,14000.0
2014-04-02 15:45:00,113.6,113.63,113.52,113.57,27200.0,89.3418,89.3654,89.2789,89.3182,27200.0
2014-04-02 15:50:00,113.56,113.62,113.52,113.61,29500.0,89.3103,89.3575,89.2789,89.3496,29500.0
2014-04-02 15:55:00,113.61,113.64,113.45,113.47,71200.0,89.3496,89.3732,89.2238,89.2395,71200.0
2014-04-03 09:30:00,113.5,114.49,113.25,114.35,43900.0,89.2631,90.0417,89.0665,89.9316,43900.0
2014-04-03 09:35:00,114.36,114.38,113.98,114.24,24500.0,89.9395,89.9552,89.6406,89.8451,24500.0
2014-04-03 09:40:00,114.19,114.31,113.86,113.86,18000.0,89.8058,89.9002,89.5463,89.5463,18000.0
2014-04-03 09:45:00,113.82,114.1,113.76,113.76,16700.0,89.5148,89.735,89.4676,89.4676,16700.0
2014-04-03 09:50:00,113.76,113.78,113.44,113.62,16600.0,89.4676,89.4833,89.216,89.3575,16600.0
2014-04-03 09:55:00,113.66,113.96,113.66,113.79,19500.0,89.389,89.6249,89.389,89.4912,19500.0
2014-04-03 10:00:00,113.82,113.91,113.67,113.67,29600.0,89.5148,89.5856,89.3968,89.3968,29600.0
2014-04-03 10:05:00,113.67,113.68,113.49,113.52,12400.0,89.3968,89.4047,89.2553,89.2789,12400.0
2014-04-03 10:10:00,113.43,113.55,113.4,113.42,14200.0,89.2081,89.3025,89.1845,89.2002,14200.0
2014-04-03 10:15:00,113.36,113.44,113.33,113.44,9000.0,89.153,89.216,89.1294,89.216,9000.0
2014-04-03 10:20:00,113.38,113.41,113.08,113.09,10200.0,89.1688,89.1924,88.9328,88.9407,10200.0
2014-04-03 10:25:00,113.12,113.13,112.75,112.8,15700.0,88.9643,88.9721,88.6733,88.7126,15700.0
2014-04-03 10:30:00,112.78,112.79,112.63,112.63,7700.0,88.6969,88.7048,88.5789,88.5789,7700.0
2014-04-03 10:35:00,112.61,112.61,112.4,112.42,6600.0,88.5632,88.5632,88.398,88.4138,6600.0
2014-04-03 10:40:00,112.38,112.64,112.35,112.48,8700.0,88.3823,88.5868,88.3587,88.4609,8700.0
2014-04-03 10:45:00,112.43,112.56,112.43,112.56,4500.0,88.4216,88.5239,88.4216,88.5239,4500.0
2014-04-03 10:50:00,112.57,112.58,112.37,112.41,9100.0,88.5317,88.5396,88.3744,88.4059,9100.0
2014-04-03 10:55:00,112.41,112.51,112.29,112.36,22000.0,88.4059,88.4845,88.3115,88.3666,22000.0
2014-04-03 11:00:00,112.37,112.39,112.2,112.21,15500.0,88.3744,88.3902,88.2407,88.2486,15500.0
2014-04-03 11:05:00,112.25,112.31,112.15,112.31,5300.0,88.2801,88.3273,88.2014,88.3273,5300.0
2014-04-03 11:10:00,112.28,112.42,112.28,112.33,10200.0,88.3037,88.4138,88.3037,88.343,10200.0
2014-04-03 11:15:00,112.31,112.68,112.27,112.65,29100.0,88.3273,88.6182,88.2958,88.5946,29100.0
2014-04-03 11:20:00,112.62,112.72,112.54,112.6,19800.0,88.5711,88.6497,88.5081,88.5553,19800.0
2014-04-03 11:25:00,112.6,112.8,112.58,112.71,10900.0,88.5553,88.7126,88.5396,88.6418,10900.0
2014-04-03 11:30:00,112.7,112.78,112.63,112.78,10200.0,88.634,88.6969,88.5789,88.6969,10200.0
2014-04-03 11:35:00,112.76,112.87,112.7,112.87,7000.0,88.6812,88.7677,88.634,88.7677,7000.0
2014-04-03 11:40:00,112.88,113.0,112.83,112.94,12600.0,88.7755,88.8699,88.7362,88.8227,12600.0
2014-04-03 11:45:00,112.91,113.01,112.82,112.98,22000.0,88.7991,88.8778,88.7283,88.8542,22000.0
2014-04-03 11:50:00,112.97,113.08,112.94,112.99,15700.0,88.8463,88.9328,88.8227,88.862,15700.0
2014-04-03 11:55:00,113.01,113.16,112.98,113.09,8700.0,88.8778,88.9957,88.8542,88.9407,8700.0
2014-04-03 12:00:00,113.09,113.23,113.09,113.22,15200.0,88.9407,89.0508,88.9407,89.0429,15200.0
2014-04-03 12:05:00,113.22,113.37,113.22,113.26,7500.0,89.0429,89.1609,89.0429,89.0744,7500.0
2014-04-03 12:10:00,113.26,113.4,113.26,113.4,15900.0,89.0744,89.1845,89.0744,89.1845,15900.0
2014-04-03 12:15:00,113.36,113.38,113.19,113.22,24300.0,89.153,89.1688,89.0193,89.0429,24300.0
2014-04-03 12:20:00,113.22,113.32,113.22,113.3,29800.0,89.0429,89.1216,89.0429,89.1058,29800.0
2014-04-03 12:25:00,113.25,113.36,113.19,113.36,6000.0,89.0665,89.153,89.0193,89.153,6000.0
2014-04-03 12:30:00,113.39,113.39,113.2,113.21,3300.0,89.1766,89.1766,89.0272,89.0351,3300.0
2014-04-03 12:35:00,113.12,113.19,113.09,113.13,6900.0,88.9643,89.0193,88.9407,88.9721,6900.0
2014-04-03 12:40:00,113.09,113.15,113.04,113.12,5100.0,88.9407,88.9879,88.9014,88.9643,5100.0
2014-04-03 12:45:00,113.1,113.23,113.1,113.18,7200.0,88.9486,89.0508,88.9486,89.0115,7200.0
2014-04-03 12:50:00,113.16,113.33,113.16,113.3,4200.0,88.9957,89.1294,88.9957,89.1058,4200.0
2014-04-03 12:55:00,113.28,113.35,113.19,113.19,2500.0,89.0901,89.1452,89.0193,89.0193,2500.0
2014-04-03 13:00:00,113.17,113.31,113.17,113.26,4300.0,89.0036,89.1137,89.0036,89.0744,4300.0
2014-04-03 13:05:00,113.23,113.27,113.23,113.27,1800.0,89.0508,89.0823,89.0508,89.0823,1800.0
2014-04-03 13:10:00,113.25,113.33,113.18,113.32,5500.0,89.0665,89.1294,89.0115,89.1216,5500.0
2014-04-03 13:15:00,113.3,113.3,113.21,113.26,15000.0,89.1058,89.1058,89.0351,89.0744,15000.0
2014-04-03 13:20:00,113.25,113.25,113.14,113.2,3400.0,89.0665,89.0665,88.98,89.0272,3400.0
2014-04-03 13:25:00,113.18,113.26,113.18,113.26,5600.0,89.0115,89.0744,89.0115,89.0744,5600.0
2014-04-03 13:30:00,113.27,113.32,113.25,113.32,3000.0,89.0823,89.1216,89.0665,89.1216,3000.0
2014-04-03 13:35:00,113.33,113.33,113.25,113.29,3600.0,89.1294,89.1294,89.0665,89.098,3600.0
2014-04-03 13:40:00,113.29,113.35,113.27,113.34,4700.0,89.098,89.1452,89.0823,89.1373,4700.0
2014-04-03 13:45:00,113.34,113.34,113.23,113.26,3500.0,89.1373,89.1373,89.0508,89.0744,3500.0
2014-04-03 13:50:00,113.26,113.26,113.15,113.25,4900.0,89.0744,89.0744,88.9879,89.0665,4900.0
2014-04-03 13:55:00,113.23,113.23,113.14,113.16,3500.0,89.0508,89.0508,88.98,88.9957,3500.0
2014-04-03 14:00:00,113.16,113.17,113.08,113.11,6400.0,88.9957,89.0036,88.9328,88.9564,6400.0
2014-04-03 14:05:00,113.11,113.22,113.09,113.12,8400.0,88.9564,89.0429,88.9407,88.9643,8400.0
2014-04-03 14:10:00,113.15,113.2,113.12,113.15,5400.0,88.9879,89.0272,88.9643,88.9879,5400.0
2014-04-03 14:15:00,113.13,113.15,113.06,113.06,3900.0,88.9721,88.9879,88.9171,88.9171,3900.0
2014-04-03 14:20:00,113.08,113.09,113.02,113.02,2200.0,88.9328,88.9407,88.8856,88.8856,2200.0
2014-04-03 14:25:00,113.02,113.02,112.85,112.86,6800.0,88.8856,88.8856,88.7519,88.7598,6800.0
2014-04-03 14:30:00,112.87,112.98,112.85,112.97,8500.0,88.7677,88.8542,88.7519,88.8463,8500.0
2014-04-03 14:35:00,112.98,112.98,112.82,112.82,7000.0,88.8542,88.8542,88.7283,88.7283,7000.0
2014-04-03 14:40:00,112.84,113.04,112.83,113.0,9900.0,88.7441,88.9014,88.7362,88.8699,9900.0
2014-04-03 14:45:00,113.0,113.04,112.98,113.03,10600.0,88.8699,88.9014,88.8542,88.8935,10600.0
2014-04-03 14:50:00,112.97,113.05,112.97,113.02,7500.0,88.8463,88.9092,88.8463,88.8856,7500.0
2014-04-03 14:55:00,113.04,113.08,113.0,113.06,7600.0,88.9014,88.9328,88.8699,88.9171,7600.0
2014-04-03 15:00:00,113.07,113.14,113.07,113.08,4500.0,88.925,88.98,88.925,88.9328,4500.0
2014-04-03 15:05:00,113.07,113.07,112.97,113.01,10000.0,88.925,88.925,88.8463,88.8778,10000.0
2014-04-03 15:10:00,113.01,113.08,113.0,113.02,9600.0,88.8778,88.9328,88.8699,88.8856,9600.0
2014-04-03 15:15:00,113.02,113.21,113.02,113.15,15400.0,88.8856,89.0351,88.8856,88.9879,15400.0
2014-04-03 15:20:00,113.14,113.14,113.09,113.11,10600.0,88.98,88.98,88.9407,88.9564,10600.0
2014-04-03 15:25:00,113.12,113.27,113.1,113.27,10400.0,88.9643,89.0823,88.9486,89.0823,10400.0
2014-04-03 15:30:00,113.25,113.29,113.24,113.26,10100.0,89.0665,89.098,89.0587,89.0744,10100.0
2014-04-03 15:35:00,113.26,113.37,113.23,113.36,14300.0,89.0744,89.1609,89.0508,89.153,14300.0
2014-04-03 15:40:00,113.37,113.44,113.36,113.42,17300.0,89.1609,89.216,89.153,89.2002,17300.0
2014-04-03 15:45:00,113.41,113.47,113.38,113.4,28300.0,89.1924,89.2395,89.1688,89.1845,28300.0
2014-04-03 15:50:00,113.39,113.42,113.37,113.39,30400.0,89.1766,89.2002,89.1609,89.1766,30400.0
2014-04-03 15:55:00,113.38,113.4,113.27,113.28,78900.0,89.1688,89.1845,89.0823,89.0901,78900.0
2014-04-04 09:30:00,114.46,114.68,114.17,114.68,45200.0,90.0181,90.1912,89.7901,90.1912,45200.0
2014-04-04 09:35:00,114.52,114.9,114.29,114.63,68300.0,90.0653,90.3642,89.8844,90.1518,68300.0
2014-04-04 09:40:00,114.58,114.6,114.18,114.18,21500.0,90.1125,90.1282,89.7979,89.7979,21500.0
2014-04-04 09:45:00,114.26,114.79,114.26,114.64,34800.0,89.8608,90.2777,89.8608,90.1597,34800.0
2014-04-04 09:50:00,114.59,114.79,114.37,114.63,18600.0,90.1204,90.2777,89.9474,90.1518,18600.0
2014-04-04 09:55:00,114.55,114.95,114.48,114.76,16700.0,90.0889,90.4035,90.0339,90.2541,16700.0
2014-04-04 10:00:00,114.71,114.88,114.66,114.85,15400.0,90.2148,90.3485,90.1754,90.3249,15400.0
2014-04-04 10:05:00,114.83,115.11,114.82,114.97,22100.0,90.3091,90.5293,90.3013,90.4192,22100.0
2014-04-04 10:10:00,115.03,115.2,114.74,114.8,26100.0,90.4664,90.6001,90.2383,90.2855,26100.0
2014-04-04 10:15:00,114.83,114.97,114.72,114.9,17200.0,90.3091,90.4192,90.2226,90.3642,17200.0
2014-04-04 10:20:00,114.9,114.92,114.7,114.76,8000.0,90.3642,90.3799,90.2069,90.2541,8000.0
2014-04-04 10:25:00,114.76,115.01,114.65,115.01,16500.0,90.2541,90.4507,90.1676,90.4507,16500.0
2014-04-04 10:30:00,115.0,115.41,115.0,115.1,20900.0,90.4428,90.7653,90.4428,90.5215,20900.0
2014-04-04 10:35:00,115.05,115.2,114.98,115.0,14000.0,90.4822,90.6001,90.4271,90.4428,14000.0
2014-04-04 10:40:00,114.95,114.98,114.73,114.73,11300.0,90.4035,90.4271,90.2305,90.2305,11300.0
2014-04-04 10:45:00,114.7,114.76,114.42,114.45,10400.0,90.2069,90.2541,89.9867,90.0103,10400.0
2014-04-04 10:50:00,114.42,114.54,114.34,114.52,15100.0,89.9867,90.0811,89.9238,90.0653,15100.0
2014-04-04 10:55:00,114.57,114.62,114.5,114.56,15400.0,90.1046,90.144,90.0496,90.0968,15400.0
2014-04-04 11:00:00,114.55,114.55,114.24,114.28,9600.0,90.0889,90.0889,89.8451,89.8766,9600.0
2014-04-04 11:05:00,114.3,114.3,113.87,113.87,19500.0,89.8923,89.8923,89.5541,89.5541,19500.0
2014-04-04 11:10:00,113.9,114.19,113.82,114.1,13000.0,89.5777,89.8058,89.5148,89.735,13000.0
2014-04-04 11:15:00,114.1,114.13,113.93,113.93,22400.0,89.735,89.7586,89.6013,89.6013,22400.0
2014-04-04 11:20:00,113.97,114.2,113.88,113.88,12400.0,89.6328,89.8137,89.562,89.562,12400.0
2014-04-04 11:25:00,113.86,113.95,113.72,113.73,10400.0,89.5463,89.617,89.4362,89.444,10400.0
2014-04-04 11:30:00,113.79,113.89,113.74,113.83,11800.0,89.4912,89.5699,89.4519,89.5227,11800.0
2014-04-04 11:35:00,113.84,113.84,113.5,113.6,14000.0,89.5305,89.5305,89.2631,89.3418,14000.0
2014-04-04 11:40:00,113.57,113.57,113.36,113.38,7700.0,89.3182,89.3182,89.153,89.1688,7700.0
2014-04-04 11:45:00,113.38,113.39,113.05,113.13,19400.0,89.1688,89.1766,88.9092,88.9721,19400.0
2014-04-04 11:50:00,113.17,113.27,113.09,113.19,16100.0,89.0036,89.0823,88.9407,89.0193,16100.0
2014-04-04 11:55:00,113.15,113.43,113.11,113.34,10000.0,88.9879,89.2081,88.9564,89.1373,10000.0
2014-04-04 12:00:00,113.33,113.33,113.04,113.09,15700.0,89.1294,89.1294,88.9014,88.9407,15700.0
2014-04-04 12:05:00,113.07,113.16,112.88,112.88,12400.0,88.925,88.9957,88.7755,88.7755,12400.0
2014-04-04 12:10:00,112.94,112.95,112.69,112.85,9600.0,88.8227,88.8306,88.6261,88.7519,9600.0
2014-04-04 12:15:00,112.8,112.91,112.73,112.81,13600.0,88.7126,88.7991,88.6576,88.7205,13600.0
2014-04-04 12:20:00,112.78,112.97,112.72,112.87,13400.0,88.6969,88.8463,88.6497,88.7677,13400.0
2014-04-04 12:25:00,112.87,112.91,112.75,112.78,10000.0,88.7677,88.7991,88.6733,88.6969,10000.0
2014-04-04 12:30:00,112.8,112.91,112.77,112.8,14800.0,88.7126,88.7991,88.689,88.7126,14800.0
2014-04-04 12:35:00,112.77,112.81,112.72,112.8,8600.0,88.689,88.7205,88.6497,88.7126,8600.0
2014-04-04 12:40:00,112.79,112.81,112.63,112.72,7600.0,88.7048,88.7205,88.5789,88.6497,7600.0
2014-04-04 12:45:00,112.7,112.73,112.42,112.51,17200.0,88.634,88.6576,88.4138,88.4845,17200.0
2014-04-04 12:50:00,112.52,112.55,112.4,112.43,8000.0,88.4924,88.516,88.398,88.4216,8000.0
2014-04-04 12:55:00,112.43,112.43,112.19,112.37,18100.0,88.4216,88.4216,88.2329,88.3744,18100.0
2014-04-04 13:00:00,112.38,112.47,112.08,112.23,17700.0,88.3823,88.4531,88.1464,88.2643,17700.0
2014-04-04 13:05:00,112.27,112.32,112.04,112.3,12400.0,88.2958,88.3351,88.1149,88.3194,12400.0
2014-04-04 13:10:00,112.3,112.34,112.21,112.33,11100.0,88.3194,88.3508,88.2486,88.343,11100.0
2014-04-04 13:15:00,112.29,112.51,112.27,112.47,13600.0,88.3115,88.4845,88.2958,88.4531,13600.0
2014-04-04 13:20:00,112.46,112.46,112.14,112.28,13300.0,88.4452,88.4452,88.1936,88.3037,13300.0
2014-04-04 13:25:00,112.25,112.3,112.08,112.08,9000.0,88.2801,88.3194,88.1464,88.1464,9000.0
2014-04-04 13:30:00,112.09,112.09,111.91,111.96,9700.0,88.1542,88.1542,88.0127,88.052,9700.0
2014-04-04 13:35:00,112.07,112.16,112.01,112.01,7100.0,88.1385,88.2093,88.0913,88.0913,7100.0
2014-04-04 13:40:00,112.03,112.1,111.82,111.92,13100.0,88.107,88.1621,87.9419,88.0205,13100.0
2014-04-04 13:45:00,111.95,112.04,111.87,111.87,5900.0,88.0441,88.1149,87.9812,87.9812,5900.0
2014-04-04 13:50:00,111.9,111.99,111.8,111.91,11700.0,88.0048,88.0756,87.9262,88.0127,11700.0
2014-04-04 13:55:00,111.96,111.96,111.76,111.84,8600.0,88.052,88.052,87.8947,87.9576,8600.0
2014-04-04 14:00:00,111.85,111.96,111.75,111.79,11100.0,87.9655,88.052,87.8868,87.9183,11100.0
2014-04-04 14:05:00,111.81,111.83,111.6,111.6,7600.0,87.934,87.9498,87.7689,87.7689,7600.0
2014-04-04 14:10:00,111.61,111.76,111.54,111.75,8500.0,87.7767,87.8947,87.7217,87.8868,8500.0
2014-04-04 14:15:00,111.77,112.02,111.75,111.95,13700.0,87.9026,88.0992,87.8868,88.0441,13700.0
2014-04-04 14:20:00,111.94,112.07,111.86,112.0,18500.0,88.0363,88.1385,87.9733,88.0834,18500.0
2014-04-04 14:25:00,112.0,112.08,111.94,111.99,16300.0,88.0834,88.1464,88.0363,88.0756,16300.0
2014-04-04 14:30:00,111.94,112.0,111.87,111.9,7300.0,88.0363,88.0834,87.9812,88.0048,7300.0
2014-04-04 14:35:00,111.87,111.87,111.56,111.64,8200.0,87.9812,87.9812,87.7374,87.8003,8200.0
2014-04-04 14:40:00,111.66,111.81,111.66,111.79,25300.0,87.8161,87.934,87.8161,87.9183,25300.0
2014-04-04 14:45:00,111.75,111.79,111.62,111.76,10300.0,87.8868,87.9183,87.7846,87.8947,10300.0
2014-04-04 14:50:00,111.79,111.87,111.68,111.79,6700.0,87.9183,87.9812,87.8318,87.9183,6700.0
2014-04-04 14:55:00,111.79,111.85,111.74,111.83,6700.0,87.9183,87.9655,87.879,87.9498,6700.0
2014-04-04 15:00:00,111.84,111.84,111.58,111.59,14700.0,87.9576,87.9576,87.7531,87.761,14700.0
2014-04-04 15:05:00,111.59,111.6,111.4,111.57,18300.0,87.761,87.7689,87.6116,87.7453,18300.0
2014-04-04 15:10:00,111.57,111.7,111.56,111.68,11000.0,87.7453,87.8475,87.7374,87.8318,11000.0
2014-04-04 15:15:00,111.65,111.83,111.56,111.78,16700.0,87.8082,87.9498,87.7374,87.9104,16700.0
2014-04-04 15:20:00,111.79,111.83,111.65,111.8,12100.0,87.9183,87.9498,87.8082,87.9262,12100.0
2014-04-04 15:25:00,111.79,111.96,111.72,111.82,13400.0,87.9183,88.052,87.8632,87.9419,13400.0
2014-04-04 15:30:00,111.8,111.82,111.6,111.63,20300.0,87.9262,87.9419,87.7689,87.7925,20300.0
2014-04-04 15:35:00,111.62,111.69,111.55,111.59,23700.0,87.7846,87.8396,87.7295,87.761,23700.0
2014-04-04 15:40:00,111.61,111.64,111.5,111.55,24100.0,87.7767,87.8003,87.6902,87.7295,24100.0
2014-04-04 15:45:00,111.54,111.67,111.46,111.64,47900.0,87.7217,87.8239,87.6588,87.8003,47900.0
2014-04-04 15:50:00,111.61,111.68,111.5,111.61,48500.0,87.7767,87.8318,87.6902,87.7767,48500.0
2014-04-04 15:55:00,111.6,111.65,111.39,111.43,101900.0,87.7689,87.8082,87.6037,87.6352,101900.0
2014-04-07 09:30:00,111.17,111.42,110.81,110.98,18100.0,87.4307,87.6273,87.1476,87.2813,18100.0
2014-04-07 09:35:00,110.87,110.87,110.22,110.22,4000.0,87.1948,87.1948,86.6836,86.6836,4000.0
2014-04-07 09:40:00,110.2,110.25,109.86,110.09,16300.0,86.6678,86.7071,86.4004,86.5813,16300.0
2014-04-07 09:45:00,110.1,110.41,110.02,110.2,18900.0,86.5892,86.833,86.5263,86.6678,18900.0
2014-04-07 09:50:00,110.2,110.32,110.13,110.26,10900.0,86.6678,86.7622,86.6128,86.715,10900.0
2014-04-07 09:55:00,110.21,110.28,110.01,110.08,15800.0,86.6757,86.7307,86.5184,86.5734,15800.0
2014-04-07 10:00:00,110.08,110.21,109.94,110.0,14200.0,86.5734,86.6757,86.4633,86.5105,14200.0
2014-04-07 10:05:00,109.96,110.12,109.73,110.0,11200.0,86.4791,86.6049,86.2982,86.5105,11200.0
2014-04-07 10:10:00,110.03,110.23,109.91,110.14,21800.0,86.5341,86.6914,86.4397,86.6206,21800.0
2014-04-07 10:15:00,110.12,110.14,109.79,109.85,27900.0,86.6049,86.6206,86.3454,86.3926,27900.0
2014-04-07 10:20:00,109.83,109.85,109.7,109.78,8000.0,86.3768,86.3926,86.2746,86.3375,8000.0
2014-04-07 10:25:00,109.79,109.9,109.66,109.66,4000.0,86.3454,86.4319,86.2431,86.2431,4000.0
2014-04-07 10:30:00,109.63,109.68,109.47,109.59,11200.0,86.2195,86.2589,86.0937,86.1881,11200.0
2014-04-07 10:35:00,109.74,109.77,109.33,109.37,12800.0,86.3061,86.3296,85.9836,86.0151,12800.0
2014-04-07 10:40:00,109.36,109.39,109.21,109.34,16400.0,86.0072,86.0308,85.8892,85.9915,16400.0
2014-04-07 10:45:00,109.33,109.33,109.1,109.15,11300.0,85.9836,85.9836,85.8027,85.842,11300.0
2014-04-07 10:50:00,109.21,109.23,109.01,109.14,4800.0,85.8892,85.905,85.7319,85.8342,4800.0
2014-04-07 10:55:00,109.12,109.15,108.99,109.12,11300.0,85.8184,85.842,85.7162,85.8184,11300.0
2014-04-07 11:00:00,109.07,109.35,108.97,109.29,6200.0,85.7791,85.9993,85.7005,85.9521,6200.0
2014-04-07 11:05:00,109.21,109.27,109.05,109.08,5400.0,85.8892,85.9364,85.7634,85.787,5400.0
2014-04-07 11:10:00,109.09,109.14,108.93,109.05,8800.0,85.7949,85.8342,85.669,85.7634,8800.0
2014-04-07 11:15:00,108.99,109.09,108.91,109.0,6500.0,85.7162,85.7949,85.6533,85.7241,6500.0
2014-04-07 11:20:00,109.03,109.03,108.71,108.77,17200.0,85.7477,85.7477,85.496,85.5432,17200.0
2014-04-07 11:25:00,108.79,108.83,108.72,108.73,7200.0,85.5589,85.5904,85.5039,85.5117,7200.0
2014-04-07 11:30:00,108.74,108.87,108.69,108.69,9700.0,85.5196,85.6218,85.4803,85.4803,9700.0
2014-04-07 11:35:00,108.72,108.79,108.6,108.64,6100.0,85.5039,85.5589,85.4095,85.4409,6100.0
2014-04-07 11:40:00,108.67,108.67,108.52,108.53,11500.0,85.4645,85.4645,85.3466,85.3544,11500.0
2014-04-07 11:45:00,108.52,108.58,108.44,108.45,9500.0,85.3466,85.3938,85.2837,85.2915,9500.0
2014-04-07 11:50:00,108.47,108.51,108.29,108.29,11900.0,85.3072,85.3387,85.1657,85.1657,11900.0
2014-04-07 11:55:00,108.25,108.32,108.21,108.21,13200.0,85.1342,85.1893,85.1028,85.1028,13200.0
2014-04-07 12:00:00,108.18,108.32,108.18,108.27,9600.0,85.0792,85.1893,85.0792,85.15,9600.0
2014-04-07 12:05:00,108.22,108.23,108.07,108.07,10500.0,85.1106,85.1185,84.9927,84.9927,10500.0
2014-04-07 12:10:00,108.08,108.16,108.03,108.1,8800.0,85.0005,85.0634,84.9612,85.0163,8800.0
2014-04-07 12:15:00,108.13,108.25,108.06,108.08,10000.0,85.0399,85.1342,84.9848,85.0005,10000.0
2014-04-07 12:20:00,108.05,108.08,107.84,107.94,29300.0,84.9769,85.0005,84.8118,84.8904,29300.0
2014-04-07 12:25:00,107.95,107.98,107.88,107.91,4900.0,84.8983,84.9219,84.8432,84.8668,4900.0
2014-04-07 12:30:00,107.88,108.1,107.88,108.06,5400.0,84.8432,85.0163,84.8432,84.9848,5400.0
2014-04-07 12:35:00,108.04,108.2,107.99,108.16,10600.0,84.9691,85.0949,84.9297,85.0634,10600.0
2014-04-07 12:40:00,108.15,108.23,108.1,108.13,11600.0,85.0556,85.1185,85.0163,85.0399,11600.0
2014-04-07 12:45:00,108.16,108.16,107.97,107.98,6500.0,85.0634,85.0634,84.914,84.9219,6500.0
2014-04-07 12:50:00,107.99,108.01,107.91,107.99,4800.0,84.9297,84.9455,84.8668,84.9297,4800.0
2014-04-07 12:55:00,107.98,108.04,107.89,107.94,23500.0,84.9219,84.9691,84.8511,84.8904,23500.0
2014-04-07 13:00:00,107.94,107.94,107.76,107.77,5100.0,84.8904,84.8904,84.7489,84.7567,5100.0
2014-04-07 13:05:00,107.76,107.8,107.53,107.55,7800.0,84.7489,84.7803,84.568,84.5837,7800.0
2014-04-07 13:10:00,107.57,107.64,107.49,107.58,8900.0,84.5994,84.6545,84.5365,84.6073,8900.0
2014-04-07 13:15:00,107.56,107.56,107.39,107.39,7400.0,84.5916,84.5916,84.4579,84.4579,7400.0
2014-04-07 13:20:00,107.39,107.67,107.39,107.66,15300.0,84.4579,84.6781,84.4579,84.6702,15300.0
2014-04-07 13:25:00,107.67,107.76,107.57,107.63,7800.0,84.6781,84.7489,84.5994,84.6466,7800.0
2014-04-07 13:30:00,107.64,107.72,107.47,107.47,13100.0,84.6545,84.7174,84.5208,84.5208,13100.0
2014-04-07 13:35:00,107.48,107.53,107.44,107.46,6200.0,84.5287,84.568,84.4972,84.5129,6200.0
2014-04-07 13:40:00,107.45,107.59,107.45,107.48,6200.0,84.5051,84.6152,84.5051,84.5287,6200.0
2014-04-07 13:45:00,107.45,107.56,107.41,107.51,5000.0,84.5051,84.5916,84.4736,84.5522,5000.0
2014-04-07 13:50:00,107.44,107.49,107.41,107.41,7300.0,84.4972,84.5365,84.4736,84.4736,7300.0
2014-04-07 13:55:00,107.41,107.55,107.37,107.55,21000.0,84.4736,84.5837,84.4421,84.5837,21000.0
2014-04-07 14:00:00,107.54,107.72,107.5,107.67,6700.0,84.5758,84.7174,84.5444,84.6781,6700.0
2014-04-07 14:05:00,107.68,107.82,107.62,107.76,17000.0,84.6859,84.796,84.6388,84.7489,17000.0
2014-04-07 14:10:00,107.76,107.77,107.59,107.59,11500.0,84.7489,84.7567,84.6152,84.6152,11500.0
2014-04-07 14:15:00,107.53,107.62,107.53,107.6,6900.0,84.568,84.6388,84.568,84.623,6900.0
2014-04-07 14:20:00,107.57,107.59,107.5,107.52,4900.0,84.5994,84.6152,84.5444,84.5601,4900.0
2014-04-07 14:25:00,107.53,107.61,107.51,107.57,5300.0,84.568,84.6309,84.5522,84.5994,5300.0
2014-04-07 14:30:00,107.59,107.65,107.56,107.57,6500.0,84.6152,84.6624,84.5916,84.5994,6500.0
2014-04-07 14:35:00,107.56,107.61,107.53,107.58,6600.0,84.5916,84.6309,84.568,84.6073,6600.0
2014-04-07 14:40:00,107.59,107.95,107.59,107.91,15000.0,84.6152,84.8983,84.6152,84.8668,15000.0
2014-04-07 14:45:00,107.97,108.01,107.83,107.92,10500.0,84.914,84.9455,84.8039,84.8747,10500.0
2014-04-07 14:50:00,107.94,108.03,107.91,108.02,10400.0,84.8904,84.9612,84.8668,84.9533,10400.0
2014-04-07 14:55:00,108.03,108.07,107.89,107.89,11500.0,84.9612,84.9927,84.8511,84.8511,11500.0
2014-04-07 15:00:00,107.92,107.97,107.8,107.8,11100.0,84.8747,84.914,84.7803,84.7803,11100.0
2014-04-07 15:05:00,107.78,107.9,107.76,107.9,11100.0,84.7646,84.859,84.7489,84.859,11100.0
2014-04-07 15:10:00,107.93,108.1,107.81,108.09,14000.0,84.8826,85.0163,84.7882,85.0084,14000.0
2014-04-07 15:15:00,108.12,108.24,108.04,108.2,10800.0,85.032,85.1264,84.9691,85.0949,10800.0
2014-04-07 15:20:00,108.19,108.19,108.08,108.1,12500.0,85.087,85.087,85.0005,85.0163,12500.0
2014-04-07 15:25:00,108.11,108.26,108.11,108.21,13600.0,85.0241,85.1421,85.0241,85.1028,13600.0
2014-04-07 15:30:00,108.21,108.21,108.04,108.06,10700.0,85.1028,85.1028,84.9691,84.9848,10700.0
2014-04-07 15:35:00,108.04,108.1,108.01,108.04,13000.0,84.9691,85.0163,84.9455,84.9691,13000.0
2014-04-07 15:40:00,108.05,108.07,107.9,107.9,21600.0,84.9769,84.9927,84.859,84.859,21600.0
2014-04-07 15:45:00,107.89,107.9,107.79,107.82,21900.0,84.8511,84.859,84.7725,84.796,21900.0
2014-04-07 15:50:00,107.81,107.83,107.61,107.62,33400.0,84.7882,84.8039,84.6309,84.6388,33400.0
2014-04-07 15:55:00,107.61,107.68,107.59,107.61,67300.0,84.6309,84.6859,84.6152,84.6309,67300.0
2014-04-08 09:30:00,107.61,107.84,107.18,107.73,19500.0,84.6309,84.8118,84.2927,84.7253,19500.0
2014-04-08 09:35:00,107.8,108.02,107.7,107.93,4900.0,84.7803,84.9533,84.7017,84.8826,4900.0
2014-04-08 09:40:00,107.9,108.0,107.72,107.9,4200.0,84.859,84.9376,84.7174,84.859,4200.0
2014-04-08 09:45:00,107.85,107.85,107.44,107.48,27300.0,84.8196,84.8196,84.4972,84.5287,27300.0
2014-04-08 09:50:00,107.47,107.57,107.24,107.54,11700.0,84.5208,84.5994,84.3399,84.5758,11700.0
2014-04-08 09:55:00,107.59,107.63,107.23,107.23,13100.0,84.6152,84.6466,84.332,84.332,13100.0
2014-04-08 10:00:00,107.16,107.5,107.15,107.25,26700.0,84.277,84.5444,84.2691,84.3478,26700.0
2014-04-08 10:05:00,107.25,107.3,107.14,107.14,8700.0,84.3478,84.3871,84.2613,84.2613,8700.0
2014-04-08 10:10:00,107.18,107.25,107.07,107.13,18300.0,84.2927,84.3478,84.2062,84.2534,18300.0
2014-04-08 10:15:00,107.11,107.23,106.97,107.07,12300.0,84.2377,84.332,84.1276,84.2062,12300.0
2014-04-08 10:20:00,107.02,107.07,106.8,106.84,14900.0,84.1669,84.2062,83.9939,84.0253,14900.0
2014-04-08 10:25:00,106.82,106.95,106.7,106.77,14900.0,84.0096,84.1118,83.9152,83.9703,14900.0
2014-04-08 10:30:00,106.79,107.1,106.7,107.02,30100.0,83.986,84.2298,83.9152,84.1669,30100.0
2014-04-08 10:35:00,106.99,107.1,106.86,107.1,21300.0,84.1433,84.2298,84.041,84.2298,21300.0
2014-04-08 10:40:00,107.03,107.28,106.93,107.25,17800.0,84.1747,84.3714,84.0961,84.3478,17800.0
2014-04-08 10:45:00,107.22,107.31,107.12,107.14,20700.0,84.3242,84.395,84.2455,84.2613,20700.0
2014-04-08 10:50:00,107.2,107.44,107.14,107.29,20200.0,84.3084,84.4972,84.2613,84.3792,20200.0
2014-04-08 10:55:00,107.26,107.33,107.08,107.1,17600.0,84.3556,84.4107,84.2141,84.2298,17600.0
2014-04-08 11:00:00,107.15,107.53,107.13,107.53,8700.0,84.2691,84.568,84.2534,84.568,8700.0
2014-04-08 11:05:00,107.61,107.62,107.49,107.53,13200.0,84.6309,84.6388,84.5365,84.568,13200.0
2014-04-08 11:10:00,107.53,107.54,107.34,107.38,42000.0,84.568,84.5758,84.4185,84.45,42000.0
2014-04-08 11:15:00,107.4,107.74,107.4,107.74,8500.0,84.4657,84.7331,84.4657,84.7331,8500.0
2014-04-08 11:20:00,107.71,107.8,107.67,107.78,18200.0,84.7095,84.7803,84.6781,84.7646,18200.0
2014-04-08 11:25:00,107.78,107.78,107.55,107.58,7100.0,84.7646,84.7646,84.5837,84.6073,7100.0
2014-04-08 11:30:00,107.54,107.6,107.44,107.48,20000.0,84.5758,84.623,84.4972,84.5287,20000.0
2014-04-08 11:35:00,107.46,107.55,107.19,107.19,13700.0,84.5129,84.5837,84.3006,84.3006,13700.0
2014-04-08 11:40:00,107.16,107.29,107.12,107.21,20400.0,84.277,84.3792,84.2455,84.3163,20400.0
2014-04-08 11:45:00,107.19,107.31,107.06,107.17,12700.0,84.3006,84.395,84.1983,84.2849,12700.0
2014-04-08 11:50:00,107.18,107.36,107.18,107.31,9600.0,84.2927,84.4343,84.2927,84.395,9600.0
2014-04-08 11:55:00,107.31,107.69,107.31,107.63,62100.0,84.395,84.6938,84.395,84.6466,62100.0
2014-04-08 12:00:00,107.59,107.79,107.52,107.77,22300.0,84.6152,84.7725,84.5601,84.7567,22300.0
2014-04-08 12:05:00,107.78,107.82,107.53,107.75,28800.0,84.7646,84.796,84.568,84.741,28800.0
2014-04-08 12:10:00,107.75,107.77,107.63,107.77,15300.0,84.741,84.7567,84.6466,84.7567,15300.0
2014-04-08 12:15:00,107.77,107.85,107.64,107.79,9800.0,84.7567,84.8196,84.6545,84.7725,9800.0
2014-04-08 12:20:00,107.79,107.85,107.74,107.84,18900.0,84.7725,84.8196,84.7331,84.8118,18900.0
2014-04-08 12:25:00,107.81,107.81,107.74,107.79,4000.0,84.7882,84.7882,84.7331,84.7725,4000.0
2014-04-08 12:30:00,107.83,107.83,107.67,107.67,7100.0,84.8039,84.8039,84.6781,84.6781,7100.0
2014-04-08 12:35:00,107.67,107.69,107.56,107.6,22400.0,84.6781,84.6938,84.5916,84.623,22400.0
2014-04-08 12:40:00,107.54,107.55,107.3,107.36,10000.0,84.5758,84.5837,84.3871,84.4343,10000.0
2014-04-08 12:45:00,107.36,107.45,107.29,107.32,14800.0,84.4343,84.5051,84.3792,84.4028,14800.0
2014-04-08 12:50:00,107.28,107.34,107.23,107.32,10100.0,84.3714,84.4185,84.332,84.4028,10100.0
2014-04-08 12:55:00,107.33,107.33,107.14,107.19,13900.0,84.4107,84.4107,84.2613,84.3006,13900.0
2014-04-08 13:00:00,107.2,107.36,107.2,107.32,12100.0,84.3084,84.4343,84.3084,84.4028,12100.0
2014-04-08 13:05:00,107.32,107.4,107.32,107.39,16800.0,84.4028,84.4657,84.4028,84.4579,16800.0
2014-04-08 13:10:00,107.4,107.5,107.39,107.5,14500.0,84.4657,84.5444,84.4579,84.5444,14500.0
2014-04-08 13:15:00,107.48,107.68,107.47,107.64,3800.0,84.5287,84.6859,84.5208,84.6545,3800.0
2014-04-08 13:20:00,107.67,107.9,107.65,107.9,18300.0,84.6781,84.859,84.6624,84.859,18300.0
2014-04-08 13:25:00,107.92,108.09,107.92,107.96,35100.0,84.8747,85.0084,84.8747,84.9062,35100.0
2014-04-08 13:30:00,107.99,107.99,107.75,107.75,25700.0,84.9297,84.9297,84.741,84.741,25700.0
2014-04-08 13:35:00,107.79,107.79,107.61,107.69,30100.0,84.7725,84.7725,84.6309,84.6938,30100.0
2014-04-08 13:40:00,107.71,107.86,107.62,107.78,33400.0,84.7095,84.8275,84.6388,84.7646,33400.0
2014-04-08 13:45:00,107.76,107.83,107.71,107.78,9000.0,84.7489,84.8039,84.7095,84.7646,9000.0
2014-04-08 13:50:00,107.74,107.77,107.66,107.74,8000.0,84.7331,84.7567,84.6702,84.7331,8000.0
2014-04-08 13:55:00,107.75,107.82,107.7,107.82,4100.0,84.741,84.796,84.7017,84.796,4100.0
2014-04-08 14:00:00,107.8,107.8,107.52,107.52,9000.0,84.7803,84.7803,84.5601,84.5601,9000.0
2014-04-08 14:05:00,107.51,107.63,107.38,107.44,12700.0,84.5522,84.6466,84.45,84.4972,12700.0
2014-04-08 14:10:00,107.45,107.5,107.43,107.45,6200.0,84.5051,84.5444,84.4893,84.5051,6200.0
2014-04-08 14:15:00,107.44,107.44,107.11,107.24,8300.0,84.4972,84.4972,84.2377,84.3399,8300.0
2014-04-08 14:20:00,107.24,107.24,107.08,107.19,9800.0,84.3399,84.3399,84.2141,84.3006,9800.0
2014-04-08 14:25:00,107.2,107.3,107.1,107.2,14500.0,84.3084,84.3871,84.2298,84.3084,14500.0
2014-04-08 14:30:00,107.21,107.29,107.17,107.24,10100.0,84.3163,84.3792,84.2849,84.3399,10100.0
2014-04-08 14:35:00,107.24,107.24,107.06,107.06,5200.0,84.3399,84.3399,84.1983,84.1983,5200.0
2014-04-08 14:40:00,107.08,107.16,107.01,107.02,28000.0,84.2141,84.277,84.159,84.1669,28000.0
2014-04-08 14:45:00,107.02,107.06,106.95,107.06,16100.0,84.1669,84.1983,84.1118,84.1983,16100.0
2014-04-08 14:50:00,107.06,107.17,107.04,107.13,6800.0,84.1983,84.2849,84.1826,84.2534,6800.0
2014-04-08 14:55:00,107.15,107.24,107.08,107.19,10000.0,84.2691,84.3399,84.2141,84.3006,10000.0
2014-04-08 15:00:00,107.16,107.22,107.09,107.16,8300.0,84.277,84.3242,84.2219,84.277,8300.0
2014-04-08 15:05:00,107.18,107.33,107.18,107.24,13500.0,84.2927,84.4107,84.2927,84.3399,13500.0
2014-04-08 15:10:00,107.25,107.32,107.19,107.32,14100.0,84.3478,84.4028,84.3006,84.4028,14100.0
2014-04-08 15:15:00,107.31,107.46,107.3,107.45,11900.0,84.395,84.5129,84.3871,84.5051,11900.0
2014-04-08 15:20:00,107.43,107.65,107.42,107.59,11900.0,84.4893,84.6624,84.4815,84.6152,11900.0
2014-04-08 15:25:00,107.61,107.69,107.57,107.62,9200.0,84.6309,84.6938,84.5994,84.6388,9200.0
2014-04-08 15:30:00,107.61,107.62,107.46,107.53,17300.0,84.6309,84.6388,84.5129,84.568,17300.0
2014-04-08 15:35:00,107.58,107.6,107.48,107.52,13600.0,84.6073,84.623,84.5287,84.5601,13600.0
2014-04-08 15:40:00,107.52,107.58,107.44,107.47,15600.0,84.5601,84.6073,84.4972,84.5208,15600.0
2014-04-08 15:45:00,107.45,107.57,107.41,107.5,21800.0,84.5051,84.5994,84.4736,84.5444,21800.0
2014-04-08 15:50:00,107.51,107.52,107.39,107.43,30200.0,84.5522,84.5601,84.4579,84.4893,30200.0
2014-04-08 15:55:00,107.43,107.58,107.43,107.51,37200.0,84.4893,84.6073,84.4893,84.5522,37200.0
2014-04-09 09:30:00,108.16,108.38,107.87,108.29,29700.0,85.0634,85.2365,84.8354,85.1657,29700.0
2014-04-09 09:35:00,108.22,108.39,107.82,108.38,24700.0,85.1106,85.2443,84.796,85.2365,24700.0
2014-04-09 09:40:00,108.31,108.44,108.03,108.23,33700.0,85.1814,85.2837,84.9612,85.1185,33700.0
2014-04-09 09:45:00,108.21,108.27,107.65,107.65,19100.0,85.1028,85.15,84.6624,84.6624,19100.0
2014-04-09 09:50:00,107.71,107.74,107.47,107.59,22300.0,84.7095,84.7331,84.5208,84.6152,22300.0
2014-04-09 09:55:00,107.64,108.01,107.57,107.96,10200.0,84.6545,84.9455,84.5994,84.9062,10200.0
2014-04-09 10:00:00,107.84,108.09,107.8,107.82,24300.0,84.8118,85.0084,84.7803,84.796,24300.0
2014-04-09 10:05:00,107.87,107.99,107.71,107.79,26100.0,84.8354,84.9297,84.7095,84.7725,26100.0
2014-04-09 10:10:00,107.78,107.79,107.47,107.52,24800.0,84.7646,84.7725,84.5208,84.5601,24800.0
2014-04-09 10:15:00,107.52,107.81,107.5,107.7,19400.0,84.5601,84.7882,84.5444,84.7017,19400.0
2014-04-09 10:20:00,107.71,107.91,107.69,107.83,15100.0,84.7095,84.8668,84.6938,84.8039,15100.0
2014-04-09 10:25:00,107.86,107.96,107.67,107.67,24000.0,84.8275,84.9062,84.6781,84.6781,24000.0
2014-04-09 10:30:00,107.72,107.89,107.72,107.76,27200.0,84.7174,84.8511,84.7174,84.7489,27200.0
2014-04-09 10:35:00,107.75,107.82,107.62,107.67,13900.0,84.741,84.796,84.6388,84.6781,13900.0
2014-04-09 10:40:00,107.7,107.72,107.6,107.67,14300.0,84.7017,84.7174,84.623,84.6781,14300.0
2014-04-09 10:45:00,107.63,107.68,107.37,107.52,11900.0,84.6466,84.6859,84.4421,84.5601,11900.0
2014-04-09 10:50:00,107.56,107.56,107.34,107.34,21400.0,84.5916,84.5916,84.4185,84.4185,21400.0
2014-04-09 10:55:00,107.34,107.55,107.33,107.37,18200.0,84.4185,84.5837,84.4107,84.4421,18200.0
2014-04-09 11:00:00,107.36,107.52,107.36,107.47,18300.0,84.4343,84.5601,84.4343,84.5208,18300.0
2014-04-09 11:05:00,107.5,107.67,107.47,107.64,7900.0,84.5444,84.6781,84.5208,84.6545,7900.0
2014-04-09 11:10:00,107.67,107.7,107.54,107.67,14100.0,84.6781,84.7017,84.5758,84.6781,14100.0
2014-04-09 11:15:00,107.67,107.82,107.64,107.79,5500.0,84.6781,84.796,84.6545,84.7725,5500.0
2014-04-09 11:20:00,107.81,107.81,107.66,107.66,35900.0,84.7882,84.7882,84.6702,84.6702,35900.0
2014-04-09 11:25:00,107.65,107.79,107.63,107.74,10200.0,84.6624,84.7725,84.6466,84.7331,10200.0
2014-04-09 11:30:00,107.73,107.84,107.71,107.81,15500.0,84.7253,84.8118,84.7095,84.7882,15500.0
2014-04-09 11:35:00,107.8,107.88,107.75,107.85,31100.0,84.7803,84.8432,84.741,84.8196,31100.0
2014-04-09 11:40:00,107.87,107.87,107.75,107.77,14600.0,84.8354,84.8354,84.741,84.7567,14600.0
2014-04-09 11:45:00,107.79,107.91,107.75,107.83,7800.0,84.7725,84.8668,84.741,84.8039,7800.0
2014-04-09 11:50:00,107.85,107.9,107.75,107.75,28900.0,84.8196,84.859,84.741,84.741,28900.0
2014-04-09 11:55:00,107.78,107.83,107.73,107.83,13700.0,84.7646,84.8039,84.7253,84.8039,13700.0
2014-04-09 12:00:00,107.83,107.94,107.83,107.87,5200.0,84.8039,84.8904,84.8039,84.8354,5200.0
2014-04-09 12:05:00,107.85,107.86,107.77,107.86,9600.0,84.8196,84.8275,84.7567,84.8275,9600.0
2014-04-09 12:10:00,107.84,108.03,107.83,107.98,4300.0,84.8118,84.9612,84.8039,84.9219,4300.0
2014-04-09 12:15:00,108.0,108.07,107.84,108.0,8700.0,84.9376,84.9927,84.8118,84.9376,8700.0
2014-04-09 12:20:00,108.0,108.22,107.99,108.22,12200.0,84.9376,85.1106,84.9297,85.1106,12200.0
2014-04-09 12:25:00,108.25,108.34,108.23,108.32,6500.0,85.1342,85.205,85.1185,85.1893,6500.0
2014-04-09 12:30:00,108.27,108.34,108.16,108.23,6500.0,85.15,85.205,85.0634,85.1185,6500.0
2014-04-09 12:35:00,108.25,108.31,108.23,108.31,8000.0,85.1342,85.1814,85.1185,85.1814,8000.0
2014-04-09 12:40:00,108.3,108.39,108.26,108.35,6800.0,85.1735,85.2443,85.1421,85.2129,6800.0
2014-04-09 12:45:00,108.32,108.41,108.28,108.4,7300.0,85.1893,85.2601,85.1578,85.2522,7300.0
2014-04-09 12:50:00,108.37,108.42,108.31,108.33,8500.0,85.2286,85.2679,85.1814,85.1971,8500.0
2014-04-09 12:55:00,108.35,108.38,108.28,108.31,5300.0,85.2129,85.2365,85.1578,85.1814,5300.0
2014-04-09 13:00:00,108.36,108.43,108.34,108.38,4300.0,85.2207,85.2758,85.205,85.2365,4300.0
2014-04-09 13:05:00,108.38,108.42,108.33,108.33,8400.0,85.2365,85.2679,85.1971,85.1971,8400.0
2014-04-09 13:10:00,108.35,108.39,108.19,108.21,13300.0,85.2129,85.2443,85.087,85.1028,13300.0
2014-04-09 13:15:00,108.21,108.26,108.2,108.25,2500.0,85.1028,85.1421,85.0949,85.1342,2500.0
2014-04-09 13:20:00,108.24,108.26,108.13,108.17,4200.0,85.1264,85.1421,85.0399,85.0713,4200.0
2014-04-09 13:25:00,108.17,108.25,108.17,108.25,4000.0,85.0713,85.1342,85.0713,85.1342,4000.0
2014-04-09 13:30:00,108.24,108.25,108.14,108.17,7800.0,85.1264,85.1342,85.0477,85.0713,7800.0
2014-04-09 13:35:00,108.22,108.23,108.17,108.22,3800.0,85.1106,85.1185,85.0713,85.1106,3800.0
2014-04-09 13:40:00,108.24,108.35,108.15,108.31,6700.0,85.1264,85.2129,85.0556,85.1814,6700.0
2014-04-09 13:45:00,108.31,108.39,108.29,108.33,6300.0,85.1814,85.2443,85.1657,85.1971,6300.0
2014-04-09 13:50:00,108.35,108.5,108.32,108.48,6700.0,85.2129,85.3308,85.1893,85.3151,6700.0
2014-04-09 13:55:00,108.45,108.46,108.37,108.37,3500.0,85.2915,85.2994,85.2286,85.2286,3500.0
2014-04-09 14:00:00,108.36,108.66,108.36,108.48,12000.0,85.2207,85.4567,85.2207,85.3151,12000.0
2014-04-09 14:05:00,108.44,108.64,108.41,108.6,8100.0,85.2837,85.4409,85.2601,85.4095,8100.0
2014-04-09 14:10:00,108.64,108.78,108.58,108.72,13000.0,85.4409,85.5511,85.3938,85.5039,13000.0
2014-04-09 14:15:00,108.72,108.86,108.67,108.82,5200.0,85.5039,85.614,85.4645,85.5825,5200.0
2014-04-09 14:20:00,108.86,109.0,108.83,109.0,8300.0,85.614,85.7241,85.5904,85.7241,8300.0
2014-04-09 14:25:00,109.02,109.07,108.93,109.0,10600.0,85.7398,85.7791,85.669,85.7241,10600.0
2014-04-09 14:30:00,109.06,109.14,108.99,109.02,5300.0,85.7713,85.8342,85.7162,85.7398,5300.0
2014-04-09 14:35:00,109.05,109.11,108.97,108.98,7200.0,85.7634,85.8106,85.7005,85.7083,7200.0
2014-04-09 14:40:00,108.98,109.07,108.95,109.07,14000.0,85.7083,85.7791,85.6847,85.7791,14000.0
2014-04-09 14:45:00,109.06,109.06,108.98,108.99,10000.0,85.7713,85.7713,85.7083,85.7162,10000.0
2014-04-09 14:50:00,108.96,109.16,108.93,109.11,16900.0,85.6926,85.8499,85.669,85.8106,16900.0
2014-04-09 14:55:00,109.07,109.07,108.82,108.85,9100.0,85.7791,85.7791,85.5825,85.6061,9100.0
2014-04-09 15:00:00,108.83,108.87,108.79,108.87,10900.0,85.5904,85.6218,85.5589,85.6218,10900.0
2014-04-09 15:05:00,108.86,109.07,108.85,109.03,11400.0,85.614,85.7791,85.6061,85.7477,11400.0
2014-04-09 15:10:00,109.01,109.06,108.97,109.0,7800.0,85.7319,85.7713,85.7005,85.7241,7800.0
2014-04-09 15:15:00,109.02,109.03,108.98,109.02,9500.0,85.7398,85.7477,85.7083,85.7398,9500.0
2014-04-09 15:20:00,109.04,109.12,108.99,109.01,8900.0,85.7555,85.8184,85.7162,85.7319,8900.0
2014-04-09 15:25:00,109.03,109.05,108.96,109.03,9300.0,85.7477,85.7634,85.6926,85.7477,9300.0
2014-04-09 15:30:00,109.03,109.2,108.97,109.2,12600.0,85.7477,85.8814,85.7005,85.8814,12600.0
2014-04-09 15:35:00,109.19,109.27,109.15,109.22,10700.0,85.8735,85.9364,85.842,85.8971,10700.0
2014-04-09 15:40:00,109.21,109.23,109.12,109.12,18000.0,85.8892,85.905,85.8184,85.8184,18000.0
2014-04-09 15:45:00,109.12,109.18,109.08,109.17,15700.0,85.8184,85.8656,85.787,85.8578,15700.0
2014-04-09 15:50:00,109.17,109.22,109.07,109.18,23600.0,85.8578,85.8971,85.7791,85.8656,23600.0
2014-04-09 15:55:00,109.17,109.3,109.17,109.26,55800.0,85.8578,85.96,85.8578,85.9286,55800.0
2014-04-10 09:30:00,109.06,109.4,108.74,109.38,20100.0,85.7713,86.0387,85.5196,86.0229,20100.0
2014-04-10 09:35:00,109.28,109.29,108.85,108.85,16300.0,85.9443,85.9521,85.6061,85.6061,16300.0
2014-04-10 09:40:00,108.84,109.09,108.8,108.93,7900.0,85.5982,85.7949,85.5668,85.669,7900.0
2014-04-10 09:45:00,109.01,109.17,108.79,108.84,28900.0,85.7319,85.8578,85.5589,85.5982,28900.0
2014-04-10 09:50:00,108.81,108.94,108.54,108.81,7500.0,85.5746,85.6769,85.3623,85.5746,7500.0
2014-04-10 09:55:00,108.7,108.83,108.54,108.71,11900.0,85.4881,85.5904,85.3623,85.496,11900.0
2014-04-10 10:00:00,108.74,108.75,108.39,108.45,13100.0,85.5196,85.5275,85.2443,85.2915,13100.0
2014-04-10 10:05:00,108.45,108.65,108.39,108.65,9200.0,85.2915,85.4488,85.2443,85.4488,9200.0
2014-04-10 10:10:00,108.62,108.72,108.49,108.5,16200.0,85.4252,85.5039,85.323,85.3308,16200.0
2014-04-10 10:15:00,108.55,108.67,108.38,108.39,13400.0,85.3702,85.4645,85.2365,85.2443,13400.0
2014-04-10 10:20:00,108.37,108.56,108.37,108.48,20600.0,85.2286,85.378,85.2286,85.3151,20600.0
2014-04-10 10:25:00,108.51,108.84,108.36,108.84,29700.0,85.3387,85.5982,85.2207,85.5982,29700.0
2014-04-10 10:30:00,108.85,108.97,108.77,108.9,36100.0,85.6061,85.7005,85.5432,85.6454,36100.0
2014-04-10 10:35:00,108.9,108.91,108.77,108.88,14300.0,85.6454,85.6533,85.5432,85.6297,14300.0
2014-04-10 10:40:00,108.89,109.07,108.79,108.91,18500.0,85.6376,85.7791,85.5589,85.6533,18500.0
2014-04-10 10:45:00,108.93,109.04,108.77,108.8,18200.0,85.669,85.7555,85.5432,85.5668,18200.0
2014-04-10 10:50:00,108.77,108.81,108.65,108.81,13700.0,85.5432,85.5746,85.4488,85.5746,13700.0
2014-04-10 10:55:00,108.82,108.82,108.2,108.23,14900.0,85.5825,85.5825,85.0949,85.1185,14900.0
2014-04-10 11:00:00,108.21,108.21,108.07,108.14,13300.0,85.1028,85.1028,84.9927,85.0477,13300.0
2014-04-10 11:05:00,108.08,108.1,107.9,107.98,13100.0,85.0005,85.0163,84.859,84.9219,13100.0
2014-04-10 11:10:00,108.01,108.14,107.94,108.1,11600.0,84.9455,85.0477,84.8904,85.0163,11600.0
2014-04-10 11:15:00,108.14,108.14,107.88,107.91,5900.0,85.0477,85.0477,84.8432,84.8668,5900.0
2014-04-10 11:20:00,107.87,107.95,107.79,107.79,3300.0,84.8354,84.8983,84.7725,84.7725,3300.0
2014-04-10 11:25:00,107.77,107.8,107.59,107.59,11900.0,84.7567,84.7803,84.6152,84.6152,11900.0
2014-04-10 11:30:00,107.62,107.76,107.59,107.76,6600.0,84.6388,84.7489,84.6152,84.7489,6600.0
2014-04-10 11:35:00,107.75,107.75,107.57,107.64,5200.0,84.741,84.741,84.5994,84.6545,5200.0
2014-04-10 11:40:00,107.63,107.71,107.5,107.7,6100.0,84.6466,84.7095,84.5444,84.7017,6100.0
2014-04-10 11:45:00,107.66,107.69,107.48,107.57,14900.0,84.6702,84.6938,84.5287,84.5994,14900.0
2014-04-10 11:50:00,107.6,107.65,107.51,107.51,3600.0,84.623,84.6624,84.5522,84.5522,3600.0
2014-04-10 11:55:00,107.56,107.59,107.48,107.49,13200.0,84.5916,84.6152,84.5287,84.5365,13200.0
2014-04-10 12:00:00,107.39,107.52,107.04,107.2,9900.0,84.4579,84.5601,84.1826,84.3084,9900.0
2014-04-10 12:05:00,107.14,107.15,106.93,106.98,15400.0,84.2613,84.2691,84.0961,84.1354,15400.0
2014-04-10 12:10:00,106.93,106.94,106.78,106.92,11800.0,84.0961,84.104,83.9781,84.0882,11800.0
2014-04-10 12:15:00,106.94,107.04,106.84,106.89,13300.0,84.104,84.1826,84.0253,84.0646,13300.0
2014-04-10 12:20:00,106.93,107.01,106.78,106.79,8100.0,84.0961,84.159,83.9781,83.986,8100.0
2014-04-10 12:25:00,106.82,106.89,106.75,106.81,11400.0,84.0096,84.0646,83.9545,84.0017,11400.0
2014-04-10 12:30:00,106.84,106.95,106.79,106.87,6600.0,84.0253,84.1118,83.986,84.0489,6600.0
2014-04-10 12:35:00,106.9,106.91,106.72,106.78,5700.0,84.0725,84.0804,83.9309,83.9781,5700.0
2014-04-10 12:40:00,106.82,106.87,106.61,106.71,11800.0,84.0096,84.0489,83.8444,83.9231,11800.0
2014-04-10 12:45:00,106.7,106.76,106.57,106.74,6300.0,83.9152,83.9624,83.813,83.9467,6300.0
2014-04-10 12:50:00,106.7,106.87,106.64,106.8,7800.0,83.9152,84.0489,83.868,83.9939,7800.0
2014-04-10 12:55:00,106.81,106.82,106.58,106.61,7200.0,84.0017,84.0096,83.8208,83.8444,7200.0
2014-04-10 13:00:00,106.68,106.74,106.56,106.69,16500.0,83.8995,83.9467,83.8051,83.9074,16500.0
2014-04-10 13:05:00,106.75,106.83,106.71,106.77,10900.0,83.9545,84.0175,83.9231,83.9703,10900.0
2014-04-10 13:10:00,106.8,106.89,106.7,106.7,11500.0,83.9939,84.0646,83.9152,83.9152,11500.0
2014-04-10 13:15:00,106.67,106.74,106.34,106.4,16400.0,83.8916,83.9467,83.6321,83.6793,16400.0
2014-04-10 13:20:00,106.39,106.39,106.14,106.17,9100.0,83.6714,83.6714,83.4748,83.4984,9100.0
2014-04-10 13:25:00,106.18,106.3,106.11,106.27,10400.0,83.5063,83.6006,83.4512,83.577,10400.0
2014-04-10 13:30:00,106.25,106.43,106.24,106.3,11000.0,83.5613,83.7029,83.5534,83.6006,11000.0
2014-04-10 13:35:00,106.33,106.39,106.27,106.3,24900.0,83.6242,83.6714,83.577,83.6006,24900.0
2014-04-10 13:40:00,106.3,106.31,106.09,106.29,11300.0,83.6006,83.6085,83.4355,83.5928,11300.0
2014-04-10 13:45:00,106.29,106.34,106.2,106.26,9400.0,83.5928,83.6321,83.522,83.5692,9400.0
2014-04-10 13:50:00,106.29,106.34,106.09,106.34,10300.0,83.5928,83.6321,83.4355,83.6321,10300.0
2014-04-10 13:55:00,106.34,106.41,106.2,106.35,13200.0,83.6321,83.6871,83.522,83.64,13200.0
2014-04-10 14:00:00,106.3,106.4,106.29,106.33,28300.0,83.6006,83.6793,83.5928,83.6242,28300.0
2014-04-10 14:05:00,106.4,106.4,106.25,106.32,36900.0,83.6793,83.6793,83.5613,83.6164,36900.0
2014-04-10 14:10:00,106.32,106.37,106.22,106.3,33300.0,83.6164,83.6557,83.5377,83.6006,33300.0
2014-04-10 14:15:00,106.31,106.37,106.28,106.33,17400.0,83.6085,83.6557,83.5849,83.6242,17400.0
2014-04-10 14:20:00,106.36,106.39,106.22,106.25,17500.0,83.6478,83.6714,83.5377,83.5613,17500.0
2014-04-10 14:25:00,106.3,106.3,106.1,106.13,15600.0,83.6006,83.6006,83.4433,83.4669,15600.0
2014-04-10 14:30:00,106.11,106.15,106.02,106.09,13700.0,83.4512,83.4827,83.3804,83.4355,13700.0
2014-04-10 14:35:00,106.09,106.14,105.94,106.14,10500.0,83.4355,83.4748,83.3175,83.4748,10500.0
2014-04-10 14:40:00,106.11,106.16,106.05,106.1,16000.0,83.4512,83.4905,83.404,83.4433,16000.0
2014-04-10 14:45:00,106.09,106.12,105.84,105.86,12800.0,83.4355,83.4591,83.2389,83.2546,12800.0
2014-04-10 14:50:00,105.85,105.99,105.8,105.8,12700.0,83.2467,83.3568,83.2074,83.2074,12700.0
2014-04-10 14:55:00,105.83,105.97,105.74,105.88,15000.0,83.231,83.3411,83.1602,83.2703,15000.0
2014-04-10 15:00:00,105.9,105.91,105.56,105.56,24300.0,83.286,83.2939,83.0187,83.0187,24300.0
2014-04-10 15:05:00,105.55,105.57,105.25,105.27,20000.0,83.0108,83.0265,82.7748,82.7906,20000.0
2014-04-10 15:10:00,105.27,105.49,105.23,105.41,26500.0,82.7906,82.9636,82.7591,82.9007,26500.0
2014-04-10 15:15:00,105.41,105.6,105.38,105.6,16300.0,82.9007,83.0501,82.8771,83.0501,16300.0
2014-04-10 15:20:00,105.6,105.6,105.31,105.35,22400.0,83.0501,83.0501,82.822,82.8535,22400.0
2014-04-10 15:25:00,105.37,105.47,105.27,105.32,24200.0,82.8692,82.9479,82.7906,82.8299,24200.0
2014-04-10 15:30:00,105.32,105.46,105.24,105.32,27700.0,82.8299,82.94,82.767,82.8299,27700.0
2014-04-10 15:35:00,105.35,105.44,105.29,105.32,24200.0,82.8535,82.9243,82.8063,82.8299,24200.0
2014-04-10 15:40:00,105.29,105.44,105.25,105.4,25100.0,82.8063,82.9243,82.7748,82.8928,25100.0
2014-04-10 15:45:00,105.39,105.43,105.33,105.41,52800.0,82.885,82.9164,82.8378,82.9007,52800.0
2014-04-10 15:50:00,105.4,105.43,105.27,105.31,69500.0,82.8928,82.9164,82.7906,82.822,69500.0
2014-04-10 15:55:00,105.31,105.33,105.04,105.05,129400.0,82.822,82.8378,82.6097,82.6176,129400.0
2014-04-11 09:30:00,103.8,103.98,102.02,102.11,97700.0,81.6345,81.776,80.2346,80.3054,97700.0
2014-04-11 09:35:00,102.07,103.04,102.05,102.98,22100.0,80.2739,81.0368,80.2582,80.9896,22100.0
2014-04-11 09:40:00,103.01,103.4,102.9,103.34,34100.0,81.0132,81.3199,80.9267,81.2727,34100.0
2014-04-11 09:45:00,103.26,103.53,103.04,103.31,41400.0,81.2098,81.4221,81.0368,81.2491,41400.0
2014-04-11 09:50:00,103.24,103.55,103.06,103.15,56800.0,81.1941,81.4379,81.0525,81.1233,56800.0
2014-04-11 09:55:00,103.15,103.29,102.63,102.87,49000.0,81.1233,81.2334,80.7143,80.9031,49000.0
2014-04-11 10:00:00,102.87,103.1,102.76,102.8,28700.0,80.9031,81.084,80.8166,80.848,28700.0
2014-04-11 10:05:00,102.84,102.96,102.65,102.8,23700.0,80.8795,80.9739,80.7301,80.848,23700.0
2014-04-11 10:10:00,102.86,103.03,102.64,102.69,31100.0,80.8952,81.0289,80.7222,80.7615,31100.0
2014-04-11 10:15:00,102.63,102.76,102.32,102.43,29900.0,80.7143,80.8166,80.4705,80.557,29900.0
2014-04-11 10:20:00,102.42,102.79,102.41,102.74,21800.0,80.5492,80.8402,80.5413,80.8008,21800.0
2014-04-11 10:25:00,102.76,103.05,102.74,102.93,17300.0,80.8166,81.0446,80.8008,80.9503,17300.0
2014-04-11 10:30:00,102.89,103.06,102.86,103.0,46500.0,80.9188,81.0525,80.8952,81.0053,46500.0
2014-04-11 10:35:00,103.04,103.24,102.95,102.99,25300.0,81.0368,81.1941,80.966,80.9975,25300.0
2014-04-11 10:40:00,103.02,103.19,102.98,103.05,12500.0,81.021,81.1547,80.9896,81.0446,12500.0
2014-04-11 10:45:00,103.04,103.2,102.92,103.15,13100.0,81.0368,81.1626,80.9424,81.1233,13100.0
2014-04-11 10:50:00,103.11,103.27,103.11,103.22,33400.0,81.0918,81.2177,81.0918,81.1783,33400.0
2014-04-11 10:55:00,103.23,103.27,103.18,103.22,35100.0,81.1862,81.2177,81.1469,81.1783,35100.0
2014-04-11 11:00:00,103.22,103.25,103.03,103.08,25800.0,81.1783,81.2019,81.0289,81.0682,25800.0
2014-04-11 11:05:00,103.08,103.18,103.05,103.07,9500.0,81.0682,81.1469,81.0446,81.0604,9500.0
2014-04-11 11:10:00,103.06,103.52,103.02,103.45,47000.0,81.0525,81.4143,81.021,81.3592,47000.0
2014-04-11 11:15:00,103.46,103.56,103.34,103.44,59400.0,81.3671,81.4457,81.2727,81.3514,59400.0
2014-04-11 11:20:00,103.44,103.47,103.12,103.18,35400.0,81.3514,81.375,81.0997,81.1469,35400.0
2014-04-11 11:25:00,103.23,103.3,103.09,103.1,19500.0,81.1862,81.2413,81.0761,81.084,19500.0
2014-04-11 11:30:00,103.13,103.22,103.04,103.19,10400.0,81.1076,81.1783,81.0368,81.1547,10400.0
2014-04-11 11:35:00,103.19,103.33,103.04,103.1,17200.0,81.1547,81.2648,81.0368,81.084,17200.0
2014-04-11 11:40:00,103.1,103.18,103.0,103.14,18700.0,81.084,81.1469,81.0053,81.1154,18700.0
2014-04-11 11:45:00,103.12,103.16,102.96,103.0,20200.0,81.0997,81.1311,80.9739,81.0053,20200.0
2014-04-11 11:50:00,103.0,103.18,103.0,103.14,15900.0,81.0053,81.1469,81.0053,81.1154,15900.0
2014-04-11 11:55:00,103.12,103.15,103.02,103.07,6400.0,81.0997,81.1233,81.021,81.0604,6400.0
2014-04-11 12:00:00,103.11,103.25,103.11,103.21,17600.0,81.0918,81.2019,81.0918,81.1705,17600.0
2014-04-11 12:05:00,103.22,103.22,103.11,103.16,16400.0,81.1783,81.1783,81.0918,81.1311,16400.0
2014-04-11 12:10:00,103.11,103.16,102.85,102.88,13900.0,81.0918,81.1311,80.8873,80.9109,13900.0
2014-04-11 12:15:00,102.93,103.04,102.85,103.04,16100.0,80.9503,81.0368,80.8873,81.0368,16100.0
2014-04-11 12:20:00,103.01,103.01,102.89,102.89,3000.0,81.0132,81.0132,80.9188,80.9188,3000.0
2014-04-11 12:25:00,102.86,102.99,102.81,102.95,6100.0,80.8952,80.9975,80.8559,80.966,6100.0
2014-04-11 12:30:00,102.94,103.1,102.94,103.07,14600.0,80.9581,81.084,80.9581,81.0604,14600.0
2014-04-11 12:35:00,103.06,103.17,103.06,103.17,3900.0,81.0525,81.139,81.0525,81.139,3900.0
2014-04-11 12:40:00,103.2,103.27,103.2,103.26,3100.0,81.1626,81.2177,81.1626,81.2098,3100.0
2014-04-11 12:45:00,103.23,103.23,103.15,103.15,6800.0,81.1862,81.1862,81.1233,81.1233,6800.0
2014-04-11 12:50:00,103.16,103.18,103.03,103.06,11400.0,81.1311,81.1469,81.0289,81.0525,11400.0
2014-04-11 12:55:00,103.07,103.2,103.07,103.2,3900.0,81.0604,81.1626,81.0604,81.1626,3900.0
2014-04-11 13:00:00,103.22,103.22,103.1,103.1,7700.0,81.1783,81.1783,81.084,81.084,7700.0
2014-04-11 13:05:00,103.03,103.03,102.81,102.9,6800.0,81.0289,81.0289,80.8559,80.9267,6800.0
2014-04-11 13:10:00,102.9,103.01,102.83,102.84,13300.0,80.9267,81.0132,80.8716,80.8795,13300.0
2014-04-11 13:15:00,102.84,102.9,102.74,102.75,7000.0,80.8795,80.9267,80.8008,80.8087,7000.0
2014-04-11 13:20:00,102.74,102.8,102.68,102.77,21000.0,80.8008,80.848,80.7536,80.8244,21000.0
2014-04-11 13:25:00,102.75,102.78,102.61,102.64,11200.0,80.8087,80.8323,80.6986,80.7222,11200.0
2014-04-11 13:30:00,102.64,102.69,102.48,102.68,9800.0,80.7222,80.7615,80.5964,80.7536,9800.0
2014-04-11 13:35:00,102.68,102.76,102.62,102.68,8600.0,80.7536,80.8166,80.7065,80.7536,8600.0
2014-04-11 13:40:00,102.68,102.92,102.66,102.89,7900.0,80.7536,80.9424,80.7379,80.9188,7900.0
2014-04-11 13:45:00,102.91,103.13,102.91,102.99,12100.0,80.9345,81.1076,80.9345,80.9975,12100.0
2014-04-11 13:50:00,103.02,103.05,102.88,102.95,8800.0,81.021,81.0446,80.9109,80.966,8800.0
2014-04-11 13:55:00,102.93,102.94,102.77,102.79,10200.0,80.9503,80.9581,80.8244,80.8402,10200.0
2014-04-11 14:00:00,102.8,102.92,102.78,102.87,10900.0,80.848,80.9424,80.8323,80.9031,10900.0
2014-04-11 14:05:00,102.88,103.03,102.86,102.95,11200.0,80.9109,81.0289,80.8952,80.966,11200.0
2014-04-11 14:10:00,102.91,102.93,102.78,102.78,12400.0,80.9345,80.9503,80.8323,80.8323,12400.0
2014-04-11 14:15:00,102.75,102.75,102.5,102.55,32400.0,80.8087,80.8087,80.6121,80.6514,32400.0
2014-04-11 14:20:00,102.51,102.56,102.47,102.52,8200.0,80.6199,80.6593,80.5885,80.6278,8200.0
2014-04-11 14:25:00,102.51,102.59,102.29,102.4,17400.0,80.6199,80.6829,80.4469,80.5334,17400.0
2014-04-11 14:30:00,102.35,102.38,102.25,102.27,9000.0,80.4941,80.5177,80.4155,80.4312,9000.0
2014-04-11 14:35:00,102.23,102.33,102.07,102.07,25200.0,80.3997,80.4784,80.2739,80.2739,25200.0
2014-04-11 14:40:00,102.08,102.15,101.95,101.98,23000.0,80.2818,80.3368,80.1795,80.2031,23000.0
2014-04-11 14:45:00,101.99,102.05,101.78,101.81,10000.0,80.211,80.2582,80.0458,80.0694,10000.0
2014-04-11 14:50:00,101.8,102.06,101.8,101.99,13700.0,80.0616,80.266,80.0616,80.211,13700.0
2014-04-11 14:55:00,102.06,102.15,102.02,102.07,10400.0,80.266,80.3368,80.2346,80.2739,10400.0
2014-04-11 15:00:00,102.06,102.07,101.91,101.96,16400.0,80.266,80.2739,80.1481,80.1874,16400.0
2014-04-11 15:05:00,101.95,102.06,101.87,102.06,11100.0,80.1795,80.266,80.1166,80.266,11100.0
2014-04-11 15:10:00,102.06,102.07,101.95,101.97,29600.0,80.266,80.2739,80.1795,80.1953,29600.0
2014-04-11 15:15:00,101.99,102.06,101.95,102.02,16500.0,80.211,80.266,80.1795,80.2346,16500.0
2014-04-11 15:20:00,102.02,102.34,102.01,102.34,26300.0,80.2346,80.4863,80.2267,80.4863,26300.0
2014-04-11 15:25:00,102.34,102.46,102.27,102.27,32700.0,80.4863,80.5806,80.4312,80.4312,32700.0
2014-04-11 15:30:00,102.25,102.28,101.99,102.0,21100.0,80.4155,80.4391,80.211,80.2189,21100.0
2014-04-11 15:35:00,101.99,102.1,101.99,102.03,31300.0,80.211,80.2975,80.211,80.2424,31300.0
2014-04-11 15:40:00,102.05,102.18,102.01,102.06,37100.0,80.2582,80.3604,80.2267,80.266,37100.0
2014-04-11 15:45:00,102.04,102.05,101.8,101.94,62400.0,80.2503,80.2582,80.0616,80.1717,62400.0
2014-04-11 15:50:00,101.93,101.94,101.7,101.73,106600.0,80.1638,80.1717,79.9829,80.0065,106600.0
2014-04-11 15:55:00,101.73,101.87,101.72,101.75,95500.0,80.0065,80.1166,79.9986,80.0222,95500.0
2014-04-14 09:30:00,102.92,102.93,102.53,102.74,24100.0,80.9424,80.9503,80.6357,80.8008,24100.0
2014-04-14 09:35:00,102.68,102.76,102.24,102.68,19500.0,80.7536,80.8166,80.4076,80.7536,19500.0
2014-04-14 09:40:00,102.7,102.7,102.31,102.44,10700.0,80.7694,80.7694,80.4627,80.5649,10700.0
2014-04-14 09:45:00,102.39,102.39,102.05,102.24,5700.0,80.5256,80.5256,80.2582,80.4076,5700.0
2014-04-14 09:50:00,102.29,102.39,102.09,102.17,23900.0,80.4469,80.5256,80.2896,80.3526,23900.0
2014-04-14 09:55:00,102.11,102.2,101.96,102.05,25500.0,80.3054,80.3761,80.1874,80.2582,25500.0
2014-04-14 10:00:00,102.08,102.29,101.93,102.12,17300.0,80.2818,80.4469,80.1638,80.3132,17300.0
2014-04-14 10:05:00,102.14,102.35,102.11,102.29,17500.0,80.329,80.4941,80.3054,80.4469,17500.0
2014-04-14 10:10:00,102.26,102.26,101.98,102.08,20400.0,80.4233,80.4233,80.2031,80.2818,20400.0
2014-04-14 10:15:00,102.09,102.18,101.98,102.11,12200.0,80.2896,80.3604,80.2031,80.3054,12200.0
2014-04-14 10:20:00,102.09,102.17,102.02,102.08,12000.0,80.2896,80.3526,80.2346,80.2818,12000.0
2014-04-14 10:25:00,102.08,102.12,101.65,101.89,21400.0,80.2818,80.3132,79.9436,80.1323,21400.0
2014-04-14 10:30:00,101.88,101.91,101.71,101.82,13100.0,80.1245,80.1481,79.9908,80.0773,13100.0
2014-04-14 10:35:00,101.83,102.02,101.77,101.91,13200.0,80.0852,80.2346,80.038,80.1481,13200.0
2014-04-14 10:40:00,101.93,102.26,101.93,102.26,10900.0,80.1638,80.4233,80.1638,80.4233,10900.0
2014-04-14 10:45:00,102.3,102.32,102.11,102.22,17300.0,80.4548,80.4705,80.3054,80.3919,17300.0
2014-04-14 10:50:00,102.2,102.47,102.13,102.47,19400.0,80.3761,80.5885,80.3211,80.5885,19400.0
2014-04-14 10:55:00,102.48,102.72,102.48,102.72,21000.0,80.5964,80.7851,80.5964,80.7851,21000.0
2014-04-14 11:00:00,102.72,102.75,102.65,102.67,20600.0,80.7851,80.8087,80.7301,80.7458,20600.0
2014-04-14 11:05:00,102.66,102.75,102.55,102.56,12600.0,80.7379,80.8087,80.6514,80.6593,12600.0
2014-04-14 11:10:00,102.5,102.53,102.34,102.46,10000.0,80.6121,80.6357,80.4863,80.5806,10000.0
2014-04-14 11:15:00,102.51,102.52,102.37,102.51,5000.0,80.6199,80.6278,80.5098,80.6199,5000.0
2014-04-14 11:20:00,102.5,102.64,102.42,102.63,25000.0,80.6121,80.7222,80.5492,80.7143,25000.0
2014-04-14 11:25:00,102.64,102.72,102.54,102.67,14800.0,80.7222,80.7851,80.6435,80.7458,14800.0
2014-04-14 11:30:00,102.71,102.76,102.58,102.69,21100.0,80.7772,80.8166,80.675,80.7615,21100.0
2014-04-14 11:35:00,102.7,102.76,102.63,102.73,8200.0,80.7694,80.8166,80.7143,80.793,8200.0
2014-04-14 11:40:00,102.73,102.73,102.63,102.73,7000.0,80.793,80.793,80.7143,80.793,7000.0
2014-04-14 11:45:00,102.7,102.7,102.5,102.63,9500.0,80.7694,80.7694,80.6121,80.7143,9500.0
2014-04-14 11:50:00,102.63,102.72,102.51,102.57,5800.0,80.7143,80.7851,80.6199,80.6671,5800.0
2014-04-14 11:55:00,102.55,102.63,102.45,102.45,9300.0,80.6514,80.7143,80.5728,80.5728,9300.0
2014-04-14 12:00:00,102.44,102.55,102.43,102.48,7600.0,80.5649,80.6514,80.557,80.5964,7600.0
2014-04-14 12:05:00,102.48,102.49,102.43,102.47,9500.0,80.5964,80.6042,80.557,80.5885,9500.0
2014-04-14 12:10:00,102.45,102.56,102.45,102.48,2700.0,80.5728,80.6593,80.5728,80.5964,2700.0
2014-04-14 12:15:00,102.53,102.64,102.5,102.56,2800.0,80.6357,80.7222,80.6121,80.6593,2800.0
2014-04-14 12:20:00,102.56,102.57,102.47,102.54,9000.0,80.6593,80.6671,80.5885,80.6435,9000.0
2014-04-14 12:25:00,102.54,102.66,102.49,102.66,2300.0,80.6435,80.7379,80.6042,80.7379,2300.0
2014-04-14 12:30:00,102.69,102.75,102.63,102.72,6200.0,80.7615,80.8087,80.7143,80.7851,6200.0
2014-04-14 12:35:00,102.74,102.85,102.71,102.79,18100.0,80.8008,80.8873,80.7772,80.8402,18100.0
2014-04-14 12:40:00,102.81,102.83,102.75,102.79,7700.0,80.8559,80.8716,80.8087,80.8402,7700.0
2014-04-14 12:45:00,102.74,102.87,102.7,102.79,5500.0,80.8008,80.9031,80.7694,80.8402,5500.0
2014-04-14 12:50:00,102.76,102.9,102.75,102.9,17900.0,80.8166,80.9267,80.8087,80.9267,17900.0
2014-04-14 12:55:00,102.9,102.9,102.75,102.8,8400.0,80.9267,80.9267,80.8087,80.848,8400.0
2014-04-14 13:00:00,102.79,102.89,102.73,102.87,6400.0,80.8402,80.9188,80.793,80.9031,6400.0
2014-04-14 13:05:00,102.87,102.87,102.79,102.81,2600.0,80.9031,80.9031,80.8402,80.8559,2600.0
2014-04-14 13:10:00,102.79,102.79,102.7,102.73,4800.0,80.8402,80.8402,80.7694,80.793,4800.0
2014-04-14 13:15:00,102.69,102.71,102.65,102.7,4400.0,80.7615,80.7772,80.7301,80.7694,4400.0
2014-04-14 13:20:00,102.73,102.73,102.59,102.65,4300.0,80.793,80.793,80.6829,80.7301,4300.0
2014-04-14 13:25:00,102.68,102.71,102.59,102.59,3200.0,80.7536,80.7772,80.6829,80.6829,3200.0
2014-04-14 13:30:00,102.62,102.73,102.62,102.7,3900.0,80.7065,80.793,80.7065,80.7694,3900.0
2014-04-14 13:35:00,102.73,102.79,102.73,102.75,2700.0,80.793,80.8402,80.793,80.8087,2700.0
2014-04-14 13:40:00,102.78,102.8,102.73,102.74,3000.0,80.8323,80.848,80.793,80.8008,3000.0
2014-04-14 13:45:00,102.73,102.73,102.52,102.52,5800.0,80.793,80.793,80.6278,80.6278,5800.0
2014-04-14 13:50:00,102.54,102.63,102.49,102.63,3900.0,80.6435,80.7143,80.6042,80.7143,3900.0
2014-04-14 13:55:00,102.64,102.64,102.5,102.5,6900.0,80.7222,80.7222,80.6121,80.6121,6900.0
2014-04-14 14:00:00,102.51,102.52,102.4,102.42,2300.0,80.6199,80.6278,80.5334,80.5492,2300.0
2014-04-14 14:05:00,102.47,102.62,102.45,102.61,5400.0,80.5885,80.7065,80.5728,80.6986,5400.0
2014-04-14 14:10:00,102.56,102.58,102.5,102.53,3400.0,80.6593,80.675,80.6121,80.6357,3400.0
2014-04-14 14:15:00,102.54,102.55,102.35,102.35,3600.0,80.6435,80.6514,80.4941,80.4941,3600.0
2014-04-14 14:20:00,102.31,102.39,102.21,102.24,5600.0,80.4627,80.5256,80.384,80.4076,5600.0
2014-04-14 14:25:00,102.24,102.3,102.05,102.05,22000.0,80.4076,80.4548,80.2582,80.2582,22000.0
2014-04-14 14:30:00,102.04,102.09,101.91,102.03,13400.0,80.2503,80.2896,80.1481,80.2424,13400.0
2014-04-14 14:35:00,102.01,102.07,101.95,101.99,9000.0,80.2267,80.2739,80.1795,80.211,9000.0
2014-04-14 14:40:00,101.98,101.98,101.78,101.85,13300.0,80.2031,80.2031,80.0458,80.1009,13300.0
2014-04-14 14:45:00,101.88,101.96,101.81,101.93,10800.0,80.1245,80.1874,80.0694,80.1638,10800.0
2014-04-14 14:50:00,101.96,102.02,101.84,101.9,16800.0,80.1874,80.2346,80.093,80.1402,16800.0
2014-04-14 14:55:00,101.89,101.89,101.54,101.66,13400.0,80.1323,80.1323,79.8571,79.9515,13400.0
2014-04-14 15:00:00,101.68,101.68,101.51,101.56,12500.0,79.9672,79.9672,79.8335,79.8728,12500.0
2014-04-14 15:05:00,101.54,101.61,101.5,101.52,8700.0,79.8571,79.9121,79.8256,79.8414,8700.0
2014-04-14 15:10:00,101.54,101.57,100.94,101.01,16800.0,79.8571,79.8807,79.3852,79.4403,16800.0
2014-04-14 15:15:00,101.01,101.24,101.01,101.23,13400.0,79.4403,79.6211,79.4403,79.6133,13400.0
2014-04-14 15:20:00,101.26,101.45,101.25,101.41,12000.0,79.6369,79.7863,79.629,79.7548,12000.0
2014-04-14 15:25:00,101.43,101.43,101.21,101.32,11200.0,79.7706,79.7706,79.5976,79.6841,11200.0
2014-04-14 15:30:00,101.34,101.58,101.33,101.48,15400.0,79.6998,79.8885,79.6919,79.8099,15400.0
2014-04-14 15:35:00,101.47,101.53,101.44,101.5,46700.0,79.802,79.8492,79.7784,79.8256,46700.0
2014-04-14 15:40:00,101.51,101.54,101.43,101.52,34300.0,79.8335,79.8571,79.7706,79.8414,34300.0
2014-04-14 15:45:00,101.53,101.74,101.5,101.67,45000.0,79.8492,80.0144,79.8256,79.9593,45000.0
2014-04-14 15:50:00,101.63,101.77,101.63,101.71,69900.0,79.9279,80.038,79.9279,79.9908,69900.0
2014-04-14 15:55:00,101.71,102.0,101.67,101.9,50600.0,79.9908,80.2189,79.9593,80.1402,50600.0
2014-04-15 09:30:00,102.18,102.25,101.93,102.02,26000.0,80.3604,80.4155,80.1638,80.2346,26000.0
2014-04-15 09:35:00,102.05,102.36,102.01,102.18,49400.0,80.2582,80.502,80.2267,80.3604,49400.0
2014-04-15 09:40:00,102.18,102.69,102.17,102.56,29000.0,80.3604,80.7615,80.3526,80.6593,29000.0
2014-04-15 09:45:00,102.69,102.84,102.49,102.58,18300.0,80.7615,80.8795,80.6042,80.675,18300.0
2014-04-15 09:50:00,102.57,102.7,102.39,102.55,47600.0,80.6671,80.7694,80.5256,80.6514,47600.0
2014-04-15 09:55:00,102.58,102.77,102.48,102.77,32800.0,80.675,80.8244,80.5964,80.8244,32800.0
2014-04-15 10:00:00,102.73,103.12,102.71,102.94,30200.0,80.793,81.0997,80.7772,80.9581,30200.0
2014-04-15 10:05:00,102.96,102.97,102.76,102.83,18300.0,80.9739,80.9817,80.8166,80.8716,18300.0
2014-04-15 10:10:00,102.81,102.81,102.17,102.18,12700.0,80.8559,80.8559,80.3526,80.3604,12700.0
2014-04-15 10:15:00,102.22,102.66,102.22,102.36,10800.0,80.3919,80.7379,80.3919,80.502,10800.0
2014-04-15 10:20:00,102.3,102.59,102.24,102.36,38300.0,80.4548,80.6829,80.4076,80.502,38300.0
2014-04-15 10:25:00,102.33,102.64,102.23,102.49,53200.0,80.4784,80.7222,80.3997,80.6042,53200.0
2014-04-15 10:30:00,102.45,102.49,102.12,102.44,66500.0,80.5728,80.6042,80.3132,80.5649,66500.0
2014-04-15 10:35:00,102.41,102.76,102.37,102.45,56500.0,80.5413,80.8166,80.5098,80.5728,56500.0
2014-04-15 10:40:00,102.45,102.66,102.43,102.53,21600.0,80.5728,80.7379,80.557,80.6357,21600.0
2014-04-15 10:45:00,102.52,102.75,102.52,102.56,37700.0,80.6278,80.8087,80.6278,80.6593,37700.0
2014-04-15 10:50:00,102.6,102.71,102.29,102.52,44300.0,80.6907,80.7772,80.4469,80.6278,44300.0
2014-04-15 10:55:00,102.54,102.56,102.1,102.16,77700.0,80.6435,80.6593,80.2975,80.3447,77700.0
2014-04-15 11:00:00,102.13,102.13,101.75,101.81,26800.0,80.3211,80.3211,80.0222,80.0694,26800.0
2014-04-15 11:05:00,101.86,102.16,101.74,101.75,24800.0,80.1088,80.3447,80.0144,80.0222,24800.0
2014-04-15 11:10:00,101.74,101.85,101.62,101.62,7600.0,80.0144,80.1009,79.92,79.92,7600.0
2014-04-15 11:15:00,101.62,101.81,101.5,101.76,12100.0,79.92,80.0694,79.8256,80.0301,12100.0
2014-04-15 11:20:00,101.75,102.02,101.69,102.0,11700.0,80.0222,80.2346,79.9751,80.2189,11700.0
2014-04-15 11:25:00,101.97,102.01,101.71,101.89,17300.0,80.1953,80.2267,79.9908,80.1323,17300.0
2014-04-15 11:30:00,101.94,102.21,101.81,102.13,13300.0,80.1717,80.384,80.0694,80.3211,13300.0
2014-04-15 11:35:00,102.1,102.18,101.96,101.96,5300.0,80.2975,80.3604,80.1874,80.1874,5300.0
2014-04-15 11:40:00,101.94,101.99,101.7,101.82,10100.0,80.1717,80.211,79.9829,80.0773,10100.0
2014-04-15 11:45:00,101.78,101.81,101.39,101.53,12200.0,80.0458,80.0694,79.7391,79.8492,12200.0
2014-04-15 11:50:00,101.49,101.61,101.4,101.55,11400.0,79.8178,79.9121,79.747,79.8649,11400.0
2014-04-15 11:55:00,101.61,101.75,101.52,101.68,46500.0,79.9121,80.0222,79.8414,79.9672,46500.0
2014-04-15 12:00:00,101.63,101.63,101.25,101.43,8200.0,79.9279,79.9279,79.629,79.7706,8200.0
2014-04-15 12:05:00,101.41,101.43,101.19,101.36,10600.0,79.7548,79.7706,79.5818,79.7155,10600.0
2014-04-15 12:10:00,101.36,101.53,101.28,101.49,13300.0,79.7155,79.8492,79.6526,79.8178,13300.0
2014-04-15 12:15:00,101.5,101.55,101.45,101.5,11200.0,79.8256,79.8649,79.7863,79.8256,11200.0
2014-04-15 12:20:00,101.49,101.54,101.19,101.25,9700.0,79.8178,79.8571,79.5818,79.629,9700.0
2014-04-15 12:25:00,101.27,101.53,101.19,101.52,6000.0,79.6447,79.8492,79.5818,79.8414,6000.0
2014-04-15 12:30:00,101.51,101.57,101.34,101.34,10400.0,79.8335,79.8807,79.6998,79.6998,10400.0
2014-04-15 12:35:00,101.36,101.59,101.34,101.5,15300.0,79.7155,79.8964,79.6998,79.8256,15300.0
2014-04-15 12:40:00,101.45,101.58,101.41,101.41,10800.0,79.7863,79.8885,79.7548,79.7548,10800.0
2014-04-15 12:45:00,101.45,101.51,101.3,101.38,13500.0,79.7863,79.8335,79.6683,79.7313,13500.0
2014-04-15 12:50:00,101.35,101.43,101.28,101.41,8900.0,79.7077,79.7706,79.6526,79.7548,8900.0
2014-04-15 12:55:00,101.4,101.48,101.23,101.33,15400.0,79.747,79.8099,79.6133,79.6919,15400.0
2014-04-15 13:00:00,101.32,101.43,101.23,101.43,15900.0,79.6841,79.7706,79.6133,79.7706,15900.0
2014-04-15 13:05:00,101.43,101.48,101.41,101.44,11000.0,79.7706,79.8099,79.7548,79.7784,11000.0
2014-04-15 13:10:00,101.45,101.45,101.27,101.38,29300.0,79.7863,79.7863,79.6447,79.7313,29300.0
2014-04-15 13:15:00,101.38,101.47,101.37,101.37,15100.0,79.7313,79.802,79.7234,79.7234,15100.0
2014-04-15 13:20:00,101.39,101.49,101.31,101.32,11700.0,79.7391,79.8178,79.6762,79.6841,11700.0
2014-04-15 13:25:00,101.31,101.49,101.16,101.48,7200.0,79.6762,79.8178,79.5582,79.8099,7200.0
2014-04-15 13:30:00,101.5,101.59,101.37,101.58,21800.0,79.8256,79.8964,79.7234,79.8885,21800.0
2014-04-15 13:35:00,101.6,101.75,101.6,101.67,11600.0,79.9043,80.0222,79.9043,79.9593,11600.0
2014-04-15 13:40:00,101.68,101.83,101.64,101.67,30300.0,79.9672,80.0852,79.9357,79.9593,30300.0
2014-04-15 13:45:00,101.64,101.78,101.62,101.69,18600.0,79.9357,80.0458,79.92,79.9751,18600.0
2014-04-15 13:50:00,101.67,101.9,101.67,101.85,68100.0,79.9593,80.1402,79.9593,80.1009,68100.0
2014-04-15 13:55:00,101.84,102.27,101.81,102.24,20100.0,80.093,80.4312,80.0694,80.4076,20100.0
2014-04-15 14:00:00,102.23,102.36,102.21,102.27,43600.0,80.3997,80.502,80.384,80.4312,43600.0
2014-04-15 14:05:00,102.27,102.45,102.26,102.35,19000.0,80.4312,80.5728,80.4233,80.4941,19000.0
2014-04-15 14:10:00,102.29,102.55,102.28,102.48,34200.0,80.4469,80.6514,80.4391,80.5964,34200.0
2014-04-15 14:15:00,102.52,102.63,102.4,102.45,23600.0,80.6278,80.7143,80.5334,80.5728,23600.0
2014-04-15 14:20:00,102.45,102.56,102.33,102.53,21700.0,80.5728,80.6593,80.4784,80.6357,21700.0
2014-04-15 14:25:00,102.46,102.55,102.37,102.5,10000.0,80.5806,80.6514,80.5098,80.6121,10000.0
2014-04-15 14:30:00,102.5,102.89,102.5,102.89,31700.0,80.6121,80.9188,80.6121,80.9188,31700.0
2014-04-15 14:35:00,102.92,102.97,102.78,102.93,26700.0,80.9424,80.9817,80.8323,80.9503,26700.0
2014-04-15 14:40:00,102.92,102.92,102.8,102.89,11500.0,80.9424,80.9424,80.848,80.9188,11500.0
2014-04-15 14:45:00,102.91,103.05,102.89,102.95,14500.0,80.9345,81.0446,80.9188,80.966,14500.0
2014-04-15 14:50:00,102.97,103.13,102.96,103.09,5800.0,80.9817,81.1076,80.9739,81.0761,5800.0
2014-04-15 14:55:00,103.07,103.09,102.95,102.95,8900.0,81.0604,81.0761,80.966,80.966,8900.0
2014-04-15 15:00:00,102.91,103.05,102.91,102.97,9400.0,80.9345,81.0446,80.9345,80.9817,9400.0
2014-04-15 15:05:00,103.0,103.0,102.86,102.94,9500.0,81.0053,81.0053,80.8952,80.9581,9500.0
2014-04-15 15:10:00,102.91,103.15,102.88,103.11,18800.0,80.9345,81.1233,80.9109,81.0918,18800.0
2014-04-15 15:15:00,103.09,103.27,103.01,103.27,36400.0,81.0761,81.2177,81.0132,81.2177,36400.0
2014-04-15 15:20:00,103.34,103.38,103.09,103.17,14200.0,81.2727,81.3042,81.0761,81.139,14200.0
2014-04-15 15:25:00,103.14,103.3,103.01,103.29,12100.0,81.1154,81.2413,81.0132,81.2334,12100.0
2014-04-15 15:30:00,103.3,103.31,103.15,103.15,14500.0,81.2413,81.2491,81.1233,81.1233,14500.0
2014-04-15 15:35:00,103.16,103.3,103.15,103.19,26300.0,81.1311,81.2413,81.1233,81.1547,26300.0
2014-04-15 15:40:00,103.18,103.3,103.08,103.08,49400.0,81.1469,81.2413,81.0682,81.0682,49400.0
2014-04-15 15:45:00,103.08,103.44,103.06,103.42,28600.0,81.0682,81.3514,81.0525,81.3356,28600.0
2014-04-15 15:50:00,103.43,103.49,103.4,103.43,38800.0,81.3435,81.3907,81.3199,81.3435,38800.0
2014-04-15 15:55:00,103.42,103.42,103.29,103.37,69500.0,81.3356,81.3356,81.2334,81.2963,69500.0
2014-04-16 09:30:00,104.39,104.68,104.18,104.59,22800.0,82.0985,82.3266,81.9333,82.2558,22800.0
2014-04-16 09:35:00,104.61,104.61,104.11,104.4,20000.0,82.2715,82.2715,81.8783,82.1064,20000.0
2014-04-16 09:40:00,104.44,104.56,104.16,104.24,13100.0,82.1378,82.2322,81.9176,81.9805,13100.0
2014-04-16 09:45:00,104.06,104.12,103.83,103.83,6300.0,81.839,81.8861,81.6581,81.6581,6300.0
2014-04-16 09:50:00,103.82,103.92,103.65,103.77,12500.0,81.6502,81.7289,81.5165,81.6109,12500.0
2014-04-16 09:55:00,103.77,104.17,103.77,104.03,10400.0,81.6109,81.9255,81.6109,81.8154,10400.0
2014-04-16 10:00:00,104.01,104.01,103.78,103.89,7900.0,81.7996,81.7996,81.6188,81.7053,7900.0
2014-04-16 10:05:00,103.8,104.05,103.8,103.95,4800.0,81.6345,81.8311,81.6345,81.7525,4800.0
2014-04-16 10:10:00,103.98,104.03,103.83,103.88,14500.0,81.776,81.8154,81.6581,81.6974,14500.0
2014-04-16 10:15:00,103.83,103.85,103.67,103.75,33900.0,81.6581,81.6738,81.5322,81.5952,33900.0
2014-04-16 10:20:00,103.77,103.89,103.54,103.54,53300.0,81.6109,81.7053,81.43,81.43,53300.0
2014-04-16 10:25:00,103.54,103.73,103.52,103.63,22700.0,81.43,81.5794,81.4143,81.5008,22700.0
2014-04-16 10:30:00,103.69,103.76,103.67,103.75,10400.0,81.548,81.603,81.5322,81.5952,10400.0
2014-04-16 10:35:00,103.73,104.08,103.73,104.04,9800.0,81.5794,81.8547,81.5794,81.8232,9800.0
2014-04-16 10:40:00,104.07,104.07,103.67,103.69,4400.0,81.8468,81.8468,81.5322,81.548,4400.0
2014-04-16 10:45:00,103.67,103.87,103.64,103.82,4900.0,81.5322,81.6895,81.5086,81.6502,4900.0
2014-04-16 10:50:00,103.82,104.0,103.58,103.58,5900.0,81.6502,81.7918,81.4615,81.4615,5900.0
2014-04-16 10:55:00,103.61,103.84,103.61,103.69,5200.0,81.4851,81.6659,81.4851,81.548,5200.0
2014-04-16 11:00:00,103.67,103.8,103.63,103.73,11000.0,81.5322,81.6345,81.5008,81.5794,11000.0
2014-04-16 11:05:00,103.76,103.94,103.76,103.84,7700.0,81.603,81.7446,81.603,81.6659,7700.0
2014-04-16 11:10:00,103.88,104.13,103.85,104.05,6700.0,81.6974,81.894,81.6738,81.8311,6700.0
2014-04-16 11:15:00,104.05,104.2,104.02,104.1,12100.0,81.8311,81.9491,81.8075,81.8704,12100.0
2014-04-16 11:20:00,104.06,104.18,104.01,104.18,9300.0,81.839,81.9333,81.7996,81.9333,9300.0
2014-04-16 11:25:00,104.13,104.21,104.03,104.21,1400.0,81.894,81.9569,81.8154,81.9569,1400.0
2014-04-16 11:30:00,104.23,104.29,104.11,104.16,6100.0,81.9727,82.0198,81.8783,81.9176,6100.0
2014-04-16 11:35:00,104.09,104.12,104.03,104.07,5200.0,81.8626,81.8861,81.8154,81.8468,5200.0
2014-04-16 11:40:00,104.11,104.2,104.01,104.11,4800.0,81.8783,81.9491,81.7996,81.8783,4800.0
2014-04-16 11:45:00,104.08,104.34,104.08,104.34,4200.0,81.8547,82.0592,81.8547,82.0592,4200.0
2014-04-16 11:50:00,104.36,104.45,104.3,104.43,5500.0,82.0749,82.1457,82.0277,82.13,5500.0
2014-04-16 11:55:00,104.38,104.41,104.19,104.31,8200.0,82.0906,82.1142,81.9412,82.0356,8200.0
2014-04-16 12:00:00,104.31,104.51,104.28,104.51,7100.0,82.0356,82.1929,82.012,82.1929,7100.0
2014-04-16 12:05:00,104.48,104.75,104.48,104.75,10300.0,82.1693,82.3816,82.1693,82.3816,10300.0
2014-04-16 12:10:00,104.76,104.89,104.74,104.78,10300.0,82.3895,82.4917,82.3738,82.4052,10300.0
2014-04-16 12:15:00,104.79,104.79,104.48,104.48,15500.0,82.4131,82.4131,82.1693,82.1693,15500.0
2014-04-16 12:20:00,104.48,104.65,104.47,104.55,4100.0,82.1693,82.303,82.1614,82.2243,4100.0
2014-04-16 12:25:00,104.57,104.74,104.56,104.66,25300.0,82.2401,82.3738,82.2322,82.3108,25300.0
2014-04-16 12:30:00,104.66,104.67,104.38,104.46,12000.0,82.3108,82.3187,82.0906,82.1535,12000.0
2014-04-16 12:35:00,104.46,104.46,104.34,104.41,4600.0,82.1535,82.1535,82.0592,82.1142,4600.0
2014-04-16 12:40:00,104.38,104.62,104.38,104.47,7300.0,82.0906,82.2794,82.0906,82.1614,7300.0
2014-04-16 12:45:00,104.48,104.53,104.33,104.35,5700.0,82.1693,82.2086,82.0513,82.067,5700.0
2014-04-16 12:50:00,104.37,104.5,104.37,104.5,1400.0,82.0828,82.185,82.0828,82.185,1400.0
2014-04-16 12:55:00,104.53,104.53,104.3,104.3,7700.0,82.2086,82.2086,82.0277,82.0277,7700.0
2014-04-16 13:00:00,104.3,104.34,104.1,104.1,4200.0,82.0277,82.0592,81.8704,81.8704,4200.0
2014-04-16 13:05:00,104.08,104.2,104.0,104.14,5900.0,81.8547,81.9491,81.7918,81.9019,5900.0
2014-04-16 13:10:00,104.15,104.18,104.11,104.16,3200.0,81.9097,81.9333,81.8783,81.9176,3200.0
2014-04-16 13:15:00,104.2,104.36,104.19,104.33,4800.0,81.9491,82.0749,81.9412,82.0513,4800.0
2014-04-16 13:20:00,104.32,104.48,104.32,104.45,2900.0,82.0434,82.1693,82.0434,82.1457,2900.0
2014-04-16 13:25:00,104.46,104.56,104.46,104.56,6900.0,82.1535,82.2322,82.1535,82.2322,6900.0
2014-04-16 13:30:00,104.51,104.51,104.35,104.35,6000.0,82.1929,82.1929,82.067,82.067,6000.0
2014-04-16 13:35:00,104.29,104.42,104.29,104.38,4300.0,82.0198,82.1221,82.0198,82.0906,4300.0
2014-04-16 13:40:00,104.39,104.43,104.34,104.4,3700.0,82.0985,82.13,82.0592,82.1064,3700.0
2014-04-16 13:45:00,104.41,104.58,104.41,104.48,4900.0,82.1142,82.2479,82.1142,82.1693,4900.0
2014-04-16 13:50:00,104.48,104.51,104.4,104.43,4600.0,82.1693,82.1929,82.1064,82.13,4600.0
2014-04-16 13:55:00,104.39,104.51,104.39,104.49,4600.0,82.0985,82.1929,82.0985,82.1771,4600.0
2014-04-16 14:00:00,104.57,104.57,104.47,104.49,2600.0,82.2401,82.2401,82.1614,82.1771,2600.0
2014-04-16 14:05:00,104.46,104.55,104.36,104.37,7500.0,82.1535,82.2243,82.0749,82.0828,7500.0
2014-04-16 14:10:00,104.42,104.52,104.34,104.37,3000.0,82.1221,82.2007,82.0592,82.0828,3000.0
2014-04-16 14:15:00,104.34,104.35,104.06,104.14,5700.0,82.0592,82.067,81.839,81.9019,5700.0
2014-04-16 14:20:00,104.19,104.31,104.1,104.31,4500.0,81.9412,82.0356,81.8704,82.0356,4500.0
2014-04-16 14:25:00,104.27,104.34,104.26,104.26,3400.0,82.0041,82.0592,81.9963,81.9963,3400.0
2014-04-16 14:30:00,104.29,104.47,104.28,104.45,7500.0,82.0198,82.1614,82.012,82.1457,7500.0
2014-04-16 14:35:00,104.42,104.47,104.35,104.39,4200.0,82.1221,82.1614,82.067,82.0985,4200.0
2014-04-16 14:40:00,104.37,104.52,104.33,104.47,5100.0,82.0828,82.2007,82.0513,82.1614,5100.0
2014-04-16 14:45:00,104.55,104.58,104.55,104.56,1900.0,82.2243,82.2479,82.2243,82.2322,1900.0
2014-04-16 14:50:00,104.56,104.73,104.55,104.69,9900.0,82.2322,82.3659,82.2243,82.3344,9900.0
2014-04-16 14:55:00,104.69,104.73,104.64,104.73,5000.0,82.3344,82.3659,82.2951,82.3659,5000.0
2014-04-16 15:00:00,104.73,104.77,104.63,104.66,6600.0,82.3659,82.3973,82.2872,82.3108,6600.0
2014-04-16 15:05:00,104.64,104.68,104.56,104.68,4700.0,82.2951,82.3266,82.2322,82.3266,4700.0
2014-04-16 15:10:00,104.69,104.71,104.66,104.67,3900.0,82.3344,82.3502,82.3108,82.3187,3900.0
2014-04-16 15:15:00,104.67,104.77,104.66,104.72,4600.0,82.3187,82.3973,82.3108,82.358,4600.0
2014-04-16 15:20:00,104.72,104.75,104.67,104.69,16100.0,82.358,82.3816,82.3187,82.3344,16100.0
2014-04-16 15:25:00,104.7,104.88,104.7,104.88,8700.0,82.3423,82.4839,82.3423,82.4839,8700.0
2014-04-16 15:30:00,104.88,104.89,104.75,104.75,11300.0,82.4839,82.4917,82.3816,82.3816,11300.0
2014-04-16 15:35:00,104.77,104.86,104.76,104.82,18500.0,82.3973,82.4681,82.3895,82.4367,18500.0
2014-04-16 15:40:00,104.84,104.88,104.77,104.88,18300.0,82.4524,82.4839,82.3973,82.4839,18300.0
2014-04-16 15:45:00,104.87,104.88,104.81,104.82,18900.0,82.476,82.4839,82.4288,82.4367,18900.0
2014-04-16 15:50:00,104.83,104.86,104.8,104.85,21800.0,82.4445,82.4681,82.4209,82.4603,21800.0
2014-04-16 15:55:00,104.82,104.86,104.7,104.83,83300.0,82.4367,82.4681,82.3423,82.4445,83300.0
2014-04-17 09:30:00,105.15,105.47,105.09,105.47,74800.0,82.6962,82.9479,82.649,82.9479,74800.0
2014-04-17 09:35:00,105.52,105.6,105.3,105.41,16200.0,82.9872,83.0501,82.8142,82.9007,16200.0
2014-04-17 09:40:00,105.48,105.73,105.3,105.68,22500.0,82.9557,83.1523,82.8142,83.113,22500.0
2014-04-17 09:45:00,105.68,105.9,105.54,105.72,14400.0,83.113,83.286,83.0029,83.1445,14400.0
2014-04-17 09:50:00,105.8,105.82,105.46,105.46,7400.0,83.2074,83.2231,82.94,82.94,7400.0
2014-04-17 09:55:00,105.44,105.79,105.44,105.79,12900.0,82.9243,83.1995,82.9243,83.1995,12900.0
2014-04-17 10:00:00,105.8,105.83,105.57,105.59,12900.0,83.2074,83.231,83.0265,83.0422,12900.0
2014-04-17 10:05:00,105.66,105.73,105.5,105.67,9300.0,83.0973,83.1523,82.9715,83.1052,9300.0
2014-04-17 10:10:00,105.66,105.84,105.66,105.83,6900.0,83.0973,83.2389,83.0973,83.231,6900.0
2014-04-17 10:15:00,105.78,105.84,105.52,105.61,12500.0,83.1917,83.2389,82.9872,83.058,12500.0
2014-04-17 10:20:00,105.55,105.74,105.53,105.63,14600.0,83.0108,83.1602,82.9951,83.0737,14600.0
2014-04-17 10:25:00,105.61,105.81,105.59,105.8,9000.0,83.058,83.2153,83.0422,83.2074,9000.0
2014-04-17 10:30:00,105.85,105.95,105.72,105.95,29800.0,83.2467,83.3254,83.1445,83.3254,29800.0
2014-04-17 10:35:00,105.9,106.22,105.84,106.22,17800.0,83.286,83.5377,83.2389,83.5377,17800.0
2014-04-17 10:40:00,106.24,106.25,106.11,106.12,8900.0,83.5534,83.5613,83.4512,83.4591,8900.0
2014-04-17 10:45:00,106.16,106.26,106.09,106.09,7000.0,83.4905,83.5692,83.4355,83.4355,7000.0
2014-04-17 10:50:00,106.07,106.31,106.07,106.22,10000.0,83.4197,83.6085,83.4197,83.5377,10000.0
2014-04-17 10:55:00,106.25,106.39,106.21,106.34,18200.0,83.5613,83.6714,83.5298,83.6321,18200.0
2014-04-17 11:00:00,106.36,106.4,106.29,106.33,9900.0,83.6478,83.6793,83.5928,83.6242,9900.0
2014-04-17 11:05:00,106.35,106.48,106.33,106.44,11800.0,83.64,83.7422,83.6242,83.7107,11800.0
2014-04-17 11:10:00,106.43,106.44,106.22,106.24,7100.0,83.7029,83.7107,83.5377,83.5534,7100.0
2014-04-17 11:15:00,106.2,106.22,106.08,106.15,8700.0,83.522,83.5377,83.4276,83.4827,8700.0
2014-04-17 11:20:00,106.2,106.34,106.2,106.31,4500.0,83.522,83.6321,83.522,83.6085,4500.0
2014-04-17 11:25:00,106.28,106.28,106.15,106.27,8200.0,83.5849,83.5849,83.4827,83.577,8200.0
2014-04-17 11:30:00,106.28,106.3,106.2,106.22,5800.0,83.5849,83.6006,83.522,83.5377,5800.0
2014-04-17 11:35:00,106.19,106.19,106.1,106.13,6000.0,83.5141,83.5141,83.4433,83.4669,6000.0
2014-04-17 11:40:00,106.1,106.16,106.05,106.16,5000.0,83.4433,83.4905,83.404,83.4905,5000.0
2014-04-17 11:45:00,106.11,106.14,106.01,106.04,3800.0,83.4512,83.4748,83.3726,83.3962,3800.0
2014-04-17 11:50:00,106.02,106.02,105.89,105.93,11600.0,83.3804,83.3804,83.2782,83.3096,11600.0
2014-04-17 11:55:00,105.9,105.96,105.86,105.96,2400.0,83.286,83.3332,83.2546,83.3332,2400.0
2014-04-17 12:00:00,105.93,106.19,105.9,106.17,6700.0,83.3096,83.5141,83.286,83.4984,6700.0
2014-04-17 12:05:00,106.18,106.19,106.09,106.14,3800.0,83.5063,83.5141,83.4355,83.4748,3800.0
2014-04-17 12:10:00,106.14,106.16,106.07,106.12,15000.0,83.4748,83.4905,83.4197,83.4591,15000.0
2014-04-17 12:15:00,106.11,106.14,105.88,105.88,6800.0,83.4512,83.4748,83.2703,83.2703,6800.0
2014-04-17 12:20:00,105.84,105.9,105.8,105.85,13700.0,83.2389,83.286,83.2074,83.2467,13700.0
2014-04-17 12:25:00,105.85,105.95,105.85,105.95,6900.0,83.2467,83.3254,83.2467,83.3254,6900.0
2014-04-17 12:30:00,105.96,105.99,105.9,105.97,7300.0,83.3332,83.3568,83.286,83.3411,7300.0
2014-04-17 12:35:00,105.95,106.07,105.88,106.06,6900.0,83.3254,83.4197,83.2703,83.4119,6900.0
2014-04-17 12:40:00,106.06,106.08,105.97,106.04,11000.0,83.4119,83.4276,83.3411,83.3962,11000.0
2014-04-17 12:45:00,106.0,106.06,105.95,106.05,9200.0,83.3647,83.4119,83.3254,83.404,9200.0
2014-04-17 12:50:00,106.06,106.11,106.01,106.07,2900.0,83.4119,83.4512,83.3726,83.4197,2900.0
2014-04-17 12:55:00,106.09,106.15,106.06,106.14,4300.0,83.4355,83.4827,83.4119,83.4748,4300.0
2014-04-17 13:00:00,106.14,106.24,106.05,106.17,5900.0,83.4748,83.5534,83.404,83.4984,5900.0
2014-04-17 13:05:00,106.16,106.2,106.09,106.2,5500.0,83.4905,83.522,83.4355,83.522,5500.0
2014-04-17 13:10:00,106.23,106.36,106.23,106.29,6500.0,83.5456,83.6478,83.5456,83.5928,6500.0
2014-04-17 13:15:00,106.29,106.31,106.21,106.21,2700.0,83.5928,83.6085,83.5298,83.5298,2700.0
2014-04-17 13:20:00,106.18,106.27,106.14,106.27,3400.0,83.5063,83.577,83.4748,83.577,3400.0
2014-04-17 13:25:00,106.27,106.3,106.22,106.29,8400.0,83.577,83.6006,83.5377,83.5928,8400.0
2014-04-17 13:30:00,106.29,106.35,106.27,106.34,6800.0,83.5928,83.64,83.577,83.6321,6800.0
2014-04-17 13:35:00,106.34,106.44,106.34,106.41,4100.0,83.6321,83.7107,83.6321,83.6871,4100.0
2014-04-17 13:40:00,106.42,106.56,106.41,106.51,12200.0,83.695,83.8051,83.6871,83.7658,12200.0
2014-04-17 13:45:00,106.52,106.56,106.5,106.5,3000.0,83.7737,83.8051,83.7579,83.7579,3000.0
2014-04-17 13:50:00,106.48,106.58,106.46,106.58,4200.0,83.7422,83.8208,83.7265,83.8208,4200.0
2014-04-17 13:55:00,106.56,106.58,106.52,106.55,3100.0,83.8051,83.8208,83.7737,83.7972,3100.0
2014-04-17 14:00:00,106.52,106.54,106.43,106.44,3500.0,83.7737,83.7894,83.7029,83.7107,3500.0
2014-04-17 14:05:00,106.44,106.52,106.42,106.43,3100.0,83.7107,83.7737,83.695,83.7029,3100.0
2014-04-17 14:10:00,106.44,106.53,106.44,106.44,2800.0,83.7107,83.7815,83.7107,83.7107,2800.0
2014-04-17 14:15:00,106.42,106.45,106.41,106.44,5400.0,83.695,83.7186,83.6871,83.7107,5400.0
2014-04-17 14:20:00,106.44,106.57,106.44,106.51,5900.0,83.7107,83.813,83.7107,83.7658,5900.0
2014-04-17 14:25:00,106.51,106.57,106.5,106.5,3800.0,83.7658,83.813,83.7579,83.7579,3800.0
2014-04-17 14:30:00,106.5,106.53,106.34,106.35,8000.0,83.7579,83.7815,83.6321,83.64,8000.0
2014-04-17 14:35:00,106.34,106.38,106.28,106.28,13200.0,83.6321,83.6635,83.5849,83.5849,13200.0
2014-04-17 14:40:00,106.27,106.3,106.22,106.25,16300.0,83.577,83.6006,83.5377,83.5613,16300.0
2014-04-17 14:45:00,106.25,106.34,106.25,106.27,15400.0,83.5613,83.6321,83.5613,83.577,15400.0
2014-04-17 14:50:00,106.28,106.35,106.21,106.32,13600.0,83.5849,83.64,83.5298,83.6164,13600.0
2014-04-17 14:55:00,106.33,106.4,106.32,106.39,13800.0,83.6242,83.6793,83.6164,83.6714,13800.0
2014-04-17 15:00:00,106.39,106.43,106.32,106.37,14400.0,83.6714,83.7029,83.6164,83.6557,14400.0
2014-04-17 15:05:00,106.36,106.47,106.36,106.46,10400.0,83.6478,83.7343,83.6478,83.7265,10400.0
2014-04-17 15:10:00,106.46,106.46,106.35,106.4,8000.0,83.7265,83.7265,83.64,83.6793,8000.0
2014-04-17 15:15:00,106.41,106.49,106.36,106.4,8600.0,83.6871,83.7501,83.6478,83.6793,8600.0
2014-04-17 15:20:00,106.38,106.4,106.32,106.32,6300.0,83.6635,83.6793,83.6164,83.6164,6300.0
2014-04-17 15:25:00,106.33,106.35,106.29,106.31,7800.0,83.6242,83.64,83.5928,83.6085,7800.0
2014-04-17 15:30:00,106.31,106.31,106.2,106.24,9500.0,83.6085,83.6085,83.522,83.5534,9500.0
2014-04-17 15:35:00,106.25,106.27,106.22,106.24,10800.0,83.5613,83.577,83.5377,83.5534,10800.0
2014-04-17 15:40:00,106.24,106.28,106.18,106.22,12800.0,83.5534,83.5849,83.5063,83.5377,12800.0
2014-04-17 15:45:00,106.21,106.25,106.12,106.25,16800.0,83.5298,83.5613,83.4591,83.5613,16800.0
2014-04-17 15:50:00,106.25,106.28,106.18,106.18,21300.0,83.5613,83.5849,83.5063,83.5063,21300.0
2014-04-17 15:55:00,106.18,106.21,106.01,106.02,45500.0,83.5063,83.5298,83.3726,83.3804,45500.0
2014-04-21 09:30:00,106.02,106.34,105.52,105.75,12200.0,83.3804,83.6321,82.9872,83.1681,12200.0
2014-04-21 09:35:00,105.87,106.07,105.81,105.83,5200.0,83.2625,83.4197,83.2153,83.231,5200.0
2014-04-21 09:40:00,105.86,106.24,105.77,105.98,5200.0,83.2546,83.5534,83.1838,83.349,5200.0
2014-04-21 09:45:00,106.07,106.21,105.98,106.14,11200.0,83.4197,83.5298,83.349,83.4748,11200.0
2014-04-21 09:50:00,106.13,106.32,106.07,106.19,3600.0,83.4669,83.6164,83.4197,83.5141,3600.0
2014-04-21 09:55:00,106.24,106.45,106.18,106.39,4600.0,83.5534,83.7186,83.5063,83.6714,4600.0
2014-04-21 10:00:00,106.42,106.48,106.33,106.48,5000.0,83.695,83.7422,83.6242,83.7422,5000.0
2014-04-21 10:05:00,106.48,106.48,106.29,106.43,3800.0,83.7422,83.7422,83.5928,83.7029,3800.0
2014-04-21 10:10:00,106.43,106.43,106.17,106.2,7800.0,83.7029,83.7029,83.4984,83.522,7800.0
2014-04-21 10:15:00,106.16,106.3,106.16,106.19,15500.0,83.4905,83.6006,83.4905,83.5141,15500.0
2014-04-21 10:20:00,106.15,106.15,106.05,106.1,5700.0,83.4827,83.4827,83.404,83.4433,5700.0
2014-04-21 10:25:00,106.1,106.12,106.01,106.05,7500.0,83.4433,83.4591,83.3726,83.404,7500.0
2014-04-21 10:30:00,106.01,106.01,105.82,105.86,9500.0,83.3726,83.3726,83.2231,83.2546,9500.0
2014-04-21 10:35:00,105.86,105.86,105.67,105.7,5300.0,83.2546,83.2546,83.1052,83.1288,5300.0
2014-04-21 10:40:00,105.67,105.83,105.67,105.75,2800.0,83.1052,83.231,83.1052,83.1681,2800.0
2014-04-21 10:45:00,105.74,105.85,105.73,105.83,2900.0,83.1602,83.2467,83.1523,83.231,2900.0
2014-04-21 10:50:00,105.78,105.93,105.74,105.93,5000.0,83.1917,83.3096,83.1602,83.3096,5000.0
2014-04-21 10:55:00,105.94,106.08,105.88,105.97,4200.0,83.3175,83.4276,83.2703,83.3411,4200.0
2014-04-21 11:00:00,106.01,106.05,105.95,106.02,8100.0,83.3726,83.404,83.3254,83.3804,8100.0
2014-04-21 11:05:00,106.01,106.09,105.95,106.07,2800.0,83.3726,83.4355,83.3254,83.4197,2800.0
2014-04-21 11:10:00,106.08,106.25,106.03,106.18,10400.0,83.4276,83.5613,83.3883,83.5063,10400.0
2014-04-21 11:15:00,106.2,106.24,106.18,106.2,2200.0,83.522,83.5534,83.5063,83.522,2200.0
2014-04-21 11:20:00,106.23,106.23,106.08,106.2,6300.0,83.5456,83.5456,83.4276,83.522,6300.0
2014-04-21 11:25:00,106.22,106.22,106.09,106.15,2100.0,83.5377,83.5377,83.4355,83.4827,2100.0
2014-04-21 11:30:00,106.14,106.24,106.13,106.23,6800.0,83.4748,83.5534,83.4669,83.5456,6800.0
2014-04-21 11:35:00,106.2,106.22,106.15,106.21,3200.0,83.522,83.5377,83.4827,83.5298,3200.0
2014-04-21 11:40:00,106.22,106.29,106.2,106.22,2600.0,83.5377,83.5928,83.522,83.5377,2600.0
2014-04-21 11:45:00,106.27,106.31,106.19,106.22,14600.0,83.577,83.6085,83.5141,83.5377,14600.0
2014-04-21 11:50:00,106.21,106.28,106.17,106.26,3400.0,83.5298,83.5849,83.4984,83.5692,3400.0
2014-04-21 11:55:00,106.28,106.28,106.19,106.19,9400.0,83.5849,83.5849,83.5141,83.5141,9400.0
2014-04-21 12:00:00,106.24,106.24,106.11,106.2,8800.0,83.5534,83.5534,83.4512,83.522,8800.0
2014-04-21 12:05:00,106.2,106.2,106.13,106.13,1400.0,83.522,83.522,83.4669,83.4669,1400.0
2014-04-21 12:10:00,106.11,106.14,106.08,106.13,5100.0,83.4512,83.4748,83.4276,83.4669,5100.0
2014-04-21 12:15:00,106.08,106.18,106.08,106.17,2500.0,83.4276,83.5063,83.4276,83.4984,2500.0
2014-04-21 12:20:00,106.15,106.19,106.1,106.13,11900.0,83.4827,83.5141,83.4433,83.4669,11900.0
2014-04-21 12:25:00,106.11,106.19,106.09,106.17,3700.0,83.4512,83.5141,83.4355,83.4984,3700.0
2014-04-21 12:30:00,106.12,106.18,106.07,106.09,6400.0,83.4591,83.5063,83.4197,83.4355,6400.0
2014-04-21 12:35:00,106.11,106.18,106.11,106.14,7500.0,83.4512,83.5063,83.4512,83.4748,7500.0
2014-04-21 12:40:00,106.14,106.2,106.12,106.17,6200.0,83.4748,83.522,83.4591,83.4984,6200.0
2014-04-21 12:45:00,106.17,106.18,106.07,106.07,1700.0,83.4984,83.5063,83.4197,83.4197,1700.0
2014-04-21 12:50:00,106.08,106.19,106.08,106.18,3500.0,83.4276,83.5141,83.4276,83.5063,3500.0
2014-04-21 12:55:00,106.17,106.18,106.14,106.15,3300.0,83.4984,83.5063,83.4748,83.4827,3300.0
2014-04-21 13:00:00,106.15,106.18,106.11,106.13,2000.0,83.4827,83.5063,83.4512,83.4669,2000.0
2014-04-21 13:05:00,106.12,106.13,106.08,106.11,3200.0,83.4591,83.4669,83.4276,83.4512,3200.0
2014-04-21 13:10:00,106.06,106.09,106.04,106.09,1000.0,83.4119,83.4355,83.3962,83.4355,1000.0
2014-04-21 13:15:00,106.08,106.11,106.05,106.05,2000.0,83.4276,83.4512,83.404,83.404,2000.0
2014-04-21 13:20:00,106.05,106.1,106.05,106.06,1400.0,83.404,83.4433,83.404,83.4119,1400.0
2014-04-21 13:25:00,106.06,106.1,106.06,106.1,2000.0,83.4119,83.4433,83.4119,83.4433,2000.0
2014-04-21 13:30:00,106.1,106.1,106.01,106.06,2600.0,83.4433,83.4433,83.3726,83.4119,2600.0
2014-04-21 13:35:00,106.07,106.09,106.04,106.07,5800.0,83.4197,83.4355,83.3962,83.4197,5800.0
2014-04-21 13:40:00,106.07,106.07,105.97,106.02,4300.0,83.4197,83.4197,83.3411,83.3804,4300.0
2014-04-21 13:45:00,106.02,106.08,106.01,106.01,4600.0,83.3804,83.4276,83.3726,83.3726,4600.0
2014-04-21 13:50:00,106.02,106.06,106.02,106.02,3500.0,83.3804,83.4119,83.3804,83.3804,3500.0
2014-04-21 13:55:00,106.02,106.09,106.02,106.09,6000.0,83.3804,83.4355,83.3804,83.4355,6000.0
2014-04-21 14:00:00,106.11,106.13,106.06,106.07,2000.0,83.4512,83.4669,83.4119,83.4197,2000.0
2014-04-21 14:05:00,106.08,106.12,106.06,106.07,3300.0,83.4276,83.4591,83.4119,83.4197,3300.0
2014-04-21 14:10:00,106.07,106.07,105.98,105.98,2700.0,83.4197,83.4197,83.349,83.349,2700.0
2014-04-21 14:15:00,105.95,106.03,105.95,106.03,3400.0,83.3254,83.3883,83.3254,83.3883,3400.0
2014-04-21 14:20:00,106.02,106.04,106.01,106.01,2400.0,83.3804,83.3962,83.3726,83.3726,2400.0
2014-04-21 14:25:00,106.0,106.04,106.0,106.03,6600.0,83.3647,83.3962,83.3647,83.3883,6600.0
2014-04-21 14:30:00,106.05,106.07,106.04,106.06,4200.0,83.404,83.4197,83.3962,83.4119,4200.0
2014-04-21 14:35:00,106.07,106.11,106.06,106.1,3500.0,83.4197,83.4512,83.4119,83.4433,3500.0
2014-04-21 14:40:00,106.12,106.14,106.07,106.07,6700.0,83.4591,83.4748,83.4197,83.4197,6700.0
2014-04-21 14:45:00,106.06,106.12,106.06,106.12,3100.0,83.4119,83.4591,83.4119,83.4591,3100.0
2014-04-21 14:50:00,106.12,106.16,106.11,106.11,5700.0,83.4591,83.4905,83.4512,83.4512,5700.0
2014-04-21 14:55:00,106.11,106.18,106.09,106.17,3100.0,83.4512,83.5063,83.4355,83.4984,3100.0
2014-04-21 15:00:00,106.13,106.17,106.11,106.14,1800.0,83.4669,83.4984,83.4512,83.4748,1800.0
2014-04-21 15:05:00,106.14,106.14,106.07,106.07,4500.0,83.4748,83.4748,83.4197,83.4197,4500.0
2014-04-21 15:10:00,106.04,106.15,106.04,106.11,7200.0,83.3962,83.4827,83.3962,83.4512,7200.0
2014-04-21 15:15:00,106.09,106.1,106.02,106.05,4400.0,83.4355,83.4433,83.3804,83.404,4400.0
2014-04-21 15:20:00,106.05,106.11,106.05,106.08,5200.0,83.404,83.4512,83.404,83.4276,5200.0
2014-04-21 15:25:00,106.07,106.07,105.99,106.04,3300.0,83.4197,83.4197,83.3568,83.3962,3300.0
2014-04-21 15:30:00,106.02,106.02,105.95,105.98,6700.0,83.3804,83.3804,83.3254,83.349,6700.0
2014-04-21 15:35:00,106.0,106.01,105.92,105.95,6300.0,83.3647,83.3726,83.3018,83.3254,6300.0
2014-04-21 15:40:00,105.96,106.06,105.96,106.03,11800.0,83.3332,83.4119,83.3332,83.3883,11800.0
2014-04-21 15:45:00,106.04,106.07,106.0,106.04,12000.0,83.3962,83.4197,83.3647,83.3962,12000.0
2014-04-21 15:50:00,106.05,106.13,106.05,106.13,22000.0,83.404,83.4669,83.404,83.4669,22000.0
2014-04-21 15:55:00,106.12,106.16,106.08,106.12,33100.0,83.4591,83.4905,83.4276,83.4591,33100.0
2014-04-22 09:30:00,106.0,106.13,105.84,106.1,17300.0,83.3647,83.4669,83.2389,83.4433,17300.0
2014-04-22 09:35:00,106.06,106.24,105.93,106.24,7000.0,83.4119,83.5534,83.3096,83.5534,7000.0
2014-04-22 09:40:00,106.18,106.24,106.03,106.11,3500.0,83.5063,83.5534,83.3883,83.4512,3500.0
2014-04-22 09:45:00,106.11,106.37,106.11,106.21,9600.0,83.4512,83.6557,83.4512,83.5298,9600.0
2014-04-22 09:50:00,106.23,106.59,106.23,106.37,4200.0,83.5456,83.8287,83.5456,83.6557,4200.0
2014-04-22 09:55:00,106.43,106.51,106.37,106.47,4000.0,83.7029,83.7658,83.6557,83.7343,4000.0
2014-04-22 10:00:00,106.47,106.65,106.43,106.6,6600.0,83.7343,83.8759,83.7029,83.8366,6600.0
2014-04-22 10:05:00,106.51,106.6,106.46,106.58,12200.0,83.7658,83.8366,83.7265,83.8208,12200.0
2014-04-22 10:10:00,106.55,106.65,106.53,106.65,4700.0,83.7972,83.8759,83.7815,83.8759,4700.0
2014-04-22 10:15:00,106.67,106.69,106.55,106.55,3700.0,83.8916,83.9074,83.7972,83.7972,3700.0
2014-04-22 10:20:00,106.62,106.66,106.55,106.6,8100.0,83.8523,83.8838,83.7972,83.8366,8100.0
2014-04-22 10:25:00,106.6,106.65,106.55,106.64,15700.0,83.8366,83.8759,83.7972,83.868,15700.0
2014-04-22 10:30:00,106.66,106.75,106.65,106.74,11700.0,83.8838,83.9545,83.8759,83.9467,11700.0
2014-04-22 10:35:00,106.73,106.74,106.61,106.62,9700.0,83.9388,83.9467,83.8444,83.8523,9700.0
2014-04-22 10:40:00,106.66,106.66,106.5,106.57,6300.0,83.8838,83.8838,83.7579,83.813,6300.0
2014-04-22 10:45:00,106.55,106.58,106.53,106.56,7700.0,83.7972,83.8208,83.7815,83.8051,7700.0
2014-04-22 10:50:00,106.52,106.71,106.52,106.62,5900.0,83.7737,83.9231,83.7737,83.8523,5900.0
2014-04-22 10:55:00,106.61,106.72,106.6,106.68,7600.0,83.8444,83.9309,83.8366,83.8995,7600.0
2014-04-22 11:00:00,106.68,106.83,106.68,106.83,5300.0,83.8995,84.0175,83.8995,84.0175,5300.0
2014-04-22 11:05:00,106.87,106.93,106.83,106.9,14500.0,84.0489,84.0961,84.0175,84.0725,14500.0
2014-04-22 11:10:00,106.93,106.96,106.92,106.93,12600.0,84.0961,84.1197,84.0882,84.0961,12600.0
2014-04-22 11:15:00,106.95,107.01,106.94,107.01,4500.0,84.1118,84.159,84.104,84.159,4500.0
2014-04-22 11:20:00,107.01,107.05,106.95,106.95,4800.0,84.159,84.1905,84.1118,84.1118,4800.0
2014-04-22 11:25:00,106.94,106.98,106.89,106.98,1900.0,84.104,84.1354,84.0646,84.1354,1900.0
2014-04-22 11:30:00,106.98,107.03,106.96,107.0,5200.0,84.1354,84.1747,84.1197,84.1512,5200.0
2014-04-22 11:35:00,107.0,107.0,106.98,106.99,26800.0,84.1512,84.1512,84.1354,84.1433,26800.0
2014-04-22 11:40:00,106.99,106.99,106.92,106.92,7700.0,84.1433,84.1433,84.0882,84.0882,7700.0
2014-04-22 11:45:00,106.92,106.99,106.86,106.99,7100.0,84.0882,84.1433,84.041,84.1433,7100.0
2014-04-22 11:50:00,107.0,107.04,106.98,107.04,2900.0,84.1512,84.1826,84.1354,84.1826,2900.0
2014-04-22 11:55:00,107.05,107.05,106.95,106.95,3200.0,84.1905,84.1905,84.1118,84.1118,3200.0
2014-04-22 12:00:00,107.0,107.02,106.95,106.95,6400.0,84.1512,84.1669,84.1118,84.1118,6400.0
2014-04-22 12:05:00,106.97,107.04,106.97,107.01,4800.0,84.1276,84.1826,84.1276,84.159,4800.0
2014-04-22 12:10:00,107.01,107.06,106.93,107.03,3900.0,84.159,84.1983,84.0961,84.1747,3900.0
2014-04-22 12:15:00,107.07,107.16,107.07,107.12,6900.0,84.2062,84.277,84.2062,84.2455,6900.0
2014-04-22 12:20:00,107.12,107.28,107.1,107.27,2300.0,84.2455,84.3714,84.2298,84.3635,2300.0
2014-04-22 12:25:00,107.29,107.29,107.19,107.22,1000.0,84.3792,84.3792,84.3006,84.3242,1000.0
2014-04-22 12:30:00,107.21,107.23,107.16,107.17,3400.0,84.3163,84.332,84.277,84.2849,3400.0
2014-04-22 12:35:00,107.17,107.18,107.11,107.14,2300.0,84.2849,84.2927,84.2377,84.2613,2300.0
2014-04-22 12:40:00,107.15,107.15,107.05,107.06,3500.0,84.2691,84.2691,84.1905,84.1983,3500.0
2014-04-22 12:45:00,107.05,107.08,107.0,107.0,2800.0,84.1905,84.2141,84.1512,84.1512,2800.0
2014-04-22 12:50:00,107.04,107.08,107.03,107.06,5300.0,84.1826,84.2141,84.1747,84.1983,5300.0
2014-04-22 12:55:00,107.06,107.06,106.98,107.03,4800.0,84.1983,84.1983,84.1354,84.1747,4800.0
2014-04-22 13:00:00,107.04,107.05,106.94,106.94,3100.0,84.1826,84.1905,84.104,84.104,3100.0
2014-04-22 13:05:00,106.93,106.98,106.93,106.95,2600.0,84.0961,84.1354,84.0961,84.1118,2600.0
2014-04-22 13:10:00,106.94,107.0,106.94,106.98,5200.0,84.104,84.1512,84.104,84.1354,5200.0
2014-04-22 13:15:00,106.99,107.05,106.98,106.99,6100.0,84.1433,84.1905,84.1354,84.1433,6100.0
2014-04-22 13:20:00,107.02,107.15,107.02,107.11,4900.0,84.1669,84.2691,84.1669,84.2377,4900.0
2014-04-22 13:25:00,107.11,107.11,107.07,107.08,1200.0,84.2377,84.2377,84.2062,84.2141,1200.0
2014-04-22 13:30:00,107.06,107.09,107.06,107.09,1800.0,84.1983,84.2219,84.1983,84.2219,1800.0
2014-04-22 13:35:00,107.07,107.21,107.07,107.21,1500.0,84.2062,84.3163,84.2062,84.3163,1500.0
2014-04-22 13:40:00,107.18,107.2,107.14,107.18,4600.0,84.2927,84.3084,84.2613,84.2927,4600.0
2014-04-22 13:45:00,107.2,107.2,107.09,107.12,5200.0,84.3084,84.3084,84.2219,84.2455,5200.0
2014-04-22 13:50:00,107.15,107.19,107.15,107.16,2400.0,84.2691,84.3006,84.2691,84.277,2400.0
2014-04-22 13:55:00,107.17,107.2,107.12,107.14,4300.0,84.2849,84.3084,84.2455,84.2613,4300.0
2014-04-22 14:00:00,107.14,107.16,107.06,107.07,1900.0,84.2613,84.277,84.1983,84.2062,1900.0
2014-04-22 14:05:00,107.09,107.14,107.04,107.11,10700.0,84.2219,84.2613,84.1826,84.2377,10700.0
2014-04-22 14:10:00,107.11,107.11,106.99,107.01,4400.0,84.2377,84.2377,84.1433,84.159,4400.0
2014-04-22 14:15:00,107.02,107.11,107.0,107.11,11800.0,84.1669,84.2377,84.1512,84.2377,11800.0
2014-04-22 14:20:00,107.11,107.15,107.09,107.15,3900.0,84.2377,84.2691,84.2219,84.2691,3900.0
2014-04-22 14:25:00,107.15,107.17,107.09,107.1,3300.0,84.2691,84.2849,84.2219,84.2298,3300.0
2014-04-22 14:30:00,107.09,107.11,107.07,107.09,8600.0,84.2219,84.2377,84.2062,84.2219,8600.0
2014-04-22 14:35:00,107.1,107.22,107.1,107.22,2700.0,84.2298,84.3242,84.2298,84.3242,2700.0
2014-04-22 14:40:00,107.2,107.2,107.12,107.15,3400.0,84.3084,84.3084,84.2455,84.2691,3400.0
2014-04-22 14:45:00,107.15,107.19,107.14,107.16,3800.0,84.2691,84.3006,84.2613,84.277,3800.0
2014-04-22 14:50:00,107.14,107.17,107.11,107.15,2600.0,84.2613,84.2849,84.2377,84.2691,2600.0
2014-04-22 14:55:00,107.16,107.18,107.11,107.16,1800.0,84.277,84.2927,84.2377,84.277,1800.0
2014-04-22 15:00:00,107.12,107.14,107.07,107.07,4900.0,84.2455,84.2613,84.2062,84.2062,4900.0
2014-04-22 15:05:00,107.05,107.07,106.97,106.98,4500.0,84.1905,84.2062,84.1276,84.1354,4500.0
2014-04-22 15:10:00,106.99,107.0,106.95,107.0,3400.0,84.1433,84.1512,84.1118,84.1512,3400.0
2014-04-22 15:15:00,107.01,107.01,106.93,106.95,6200.0,84.159,84.159,84.0961,84.1118,6200.0
2014-04-22 15:20:00,106.94,106.99,106.92,106.96,10100.0,84.104,84.1433,84.0882,84.1197,10100.0
2014-04-22 15:25:00,106.95,106.98,106.85,106.85,11700.0,84.1118,84.1354,84.0332,84.0332,11700.0
2014-04-22 15:30:00,106.85,106.94,106.83,106.93,19400.0,84.0332,84.104,84.0175,84.0961,19400.0
2014-04-22 15:35:00,106.94,106.98,106.92,106.93,20800.0,84.104,84.1354,84.0882,84.0961,20800.0
2014-04-22 15:40:00,106.92,106.98,106.89,106.95,30200.0,84.0882,84.1354,84.0646,84.1118,30200.0
2014-04-22 15:45:00,106.94,106.98,106.89,106.94,25900.0,84.104,84.1354,84.0646,84.104,25900.0
2014-04-22 15:50:00,106.93,106.98,106.89,106.89,21900.0,84.0961,84.1354,84.0646,84.0646,21900.0
2014-04-22 15:55:00,106.88,106.91,106.76,106.8,72400.0,84.0568,84.0804,83.9624,83.9939,72400.0
2014-04-23 09:30:00,106.64,106.83,106.48,106.7,15400.0,83.868,84.0175,83.7422,83.9152,15400.0
2014-04-23 09:35:00,106.71,106.85,106.48,106.85,6700.0,83.9231,84.0332,83.7422,84.0332,6700.0
2014-04-23 09:40:00,106.87,107.22,106.87,107.02,7700.0,84.0489,84.3242,84.0489,84.1669,7700.0
2014-04-23 09:45:00,107.01,107.04,106.79,106.92,12700.0,84.159,84.1826,83.986,84.0882,12700.0
2014-04-23 09:50:00,106.86,106.91,106.65,106.72,21900.0,84.041,84.0804,83.8759,83.9309,21900.0
2014-04-23 09:55:00,106.78,106.78,106.57,106.75,4400.0,83.9781,83.9781,83.813,83.9545,4400.0
2014-04-23 10:00:00,106.7,106.7,106.43,106.46,6300.0,83.9152,83.9152,83.7029,83.7265,6300.0
2014-04-23 10:05:00,106.42,106.66,106.41,106.48,5200.0,83.695,83.8838,83.6871,83.7422,5200.0
2014-04-23 10:10:00,106.5,106.69,106.5,106.58,7900.0,83.7579,83.9074,83.7579,83.8208,7900.0
2014-04-23 10:15:00,106.54,106.72,106.52,106.67,13600.0,83.7894,83.9309,83.7737,83.8916,13600.0
2014-04-23 10:20:00,106.65,106.86,106.64,106.76,16800.0,83.8759,84.041,83.868,83.9624,16800.0
2014-04-23 10:25:00,106.74,106.84,106.73,106.78,9100.0,83.9467,84.0253,83.9388,83.9781,9100.0
2014-04-23 10:30:00,106.75,106.75,106.62,106.63,2200.0,83.9545,83.9545,83.8523,83.8602,2200.0
2014-04-23 10:35:00,106.6,106.74,106.56,106.74,8700.0,83.8366,83.9467,83.8051,83.9467,8700.0
2014-04-23 10:40:00,106.78,106.95,106.76,106.94,7800.0,83.9781,84.1118,83.9624,84.104,7800.0
2014-04-23 10:45:00,106.95,107.01,106.91,106.93,3300.0,84.1118,84.159,84.0804,84.0961,3300.0
2014-04-23 10:50:00,106.93,107.01,106.9,106.92,2900.0,84.0961,84.159,84.0725,84.0882,2900.0
2014-04-23 10:55:00,106.88,106.94,106.78,106.78,6100.0,84.0568,84.104,83.9781,83.9781,6100.0
2014-04-23 11:00:00,106.8,106.85,106.76,106.76,5600.0,83.9939,84.0332,83.9624,83.9624,5600.0
2014-04-23 11:05:00,106.74,106.76,106.67,106.75,8200.0,83.9467,83.9624,83.8916,83.9545,8200.0
2014-04-23 11:10:00,106.72,106.72,106.44,106.48,3500.0,83.9309,83.9309,83.7107,83.7422,3500.0
2014-04-23 11:15:00,106.4,106.5,106.4,106.47,5200.0,83.6793,83.7579,83.6793,83.7343,5200.0
2014-04-23 11:20:00,106.47,106.48,106.23,106.23,3300.0,83.7343,83.7422,83.5456,83.5456,3300.0
2014-04-23 11:25:00,106.22,106.41,106.19,106.37,9300.0,83.5377,83.6871,83.5141,83.6557,9300.0
2014-04-23 11:30:00,106.36,106.5,106.36,106.46,10100.0,83.6478,83.7579,83.6478,83.7265,10100.0
2014-04-23 11:35:00,106.43,106.49,106.4,106.49,3500.0,83.7029,83.7501,83.6793,83.7501,3500.0
2014-04-23 11:40:00,106.48,106.5,106.41,106.46,5500.0,83.7422,83.7579,83.6871,83.7265,5500.0
2014-04-23 11:45:00,106.44,106.47,106.38,106.46,3300.0,83.7107,83.7343,83.6635,83.7265,3300.0
2014-04-23 11:50:00,106.48,106.52,106.43,106.49,4900.0,83.7422,83.7737,83.7029,83.7501,4900.0
2014-04-23 11:55:00,106.49,106.5,106.39,106.46,5000.0,83.7501,83.7579,83.6714,83.7265,5000.0
2014-04-23 12:00:00,106.48,106.48,106.29,106.3,2900.0,83.7422,83.7422,83.5928,83.6006,2900.0
2014-04-23 12:05:00,106.3,106.35,106.23,106.23,4300.0,83.6006,83.64,83.5456,83.5456,4300.0
2014-04-23 12:10:00,106.21,106.29,106.21,106.25,2200.0,83.5298,83.5928,83.5298,83.5613,2200.0
2014-04-23 12:15:00,106.22,106.23,106.2,106.23,1300.0,83.5377,83.5456,83.522,83.5456,1300.0
2014-04-23 12:20:00,106.22,106.22,106.15,106.2,2900.0,83.5377,83.5377,83.4827,83.522,2900.0
2014-04-23 12:25:00,106.18,106.18,106.11,106.14,7800.0,83.5063,83.5063,83.4512,83.4748,7800.0
2014-04-23 12:30:00,106.13,106.26,106.13,106.24,5300.0,83.4669,83.5692,83.4669,83.5534,5300.0
2014-04-23 12:35:00,106.27,106.39,106.27,106.39,3300.0,83.577,83.6714,83.577,83.6714,3300.0
2014-04-23 12:40:00,106.4,106.53,106.4,106.49,2200.0,83.6793,83.7815,83.6793,83.7501,2200.0
2014-04-23 12:45:00,106.5,106.59,106.5,106.59,1100.0,83.7579,83.8287,83.7579,83.8287,1100.0
2014-04-23 12:50:00,106.63,106.63,106.56,106.56,2400.0,83.8602,83.8602,83.8051,83.8051,2400.0
2014-04-23 12:55:00,106.54,106.58,106.51,106.52,2600.0,83.7894,83.8208,83.7658,83.7737,2600.0
2014-04-23 13:00:00,106.54,106.57,106.53,106.55,2000.0,83.7894,83.813,83.7815,83.7972,2000.0
2014-04-23 13:05:00,106.59,106.61,106.52,106.54,2800.0,83.8287,83.8444,83.7737,83.7894,2800.0
2014-04-23 13:10:00,106.53,106.63,106.52,106.55,2300.0,83.7815,83.8602,83.7737,83.7972,2300.0
2014-04-23 13:15:00,106.58,106.58,106.45,106.48,6600.0,83.8208,83.8208,83.7186,83.7422,6600.0
2014-04-23 13:20:00,106.51,106.51,106.49,106.49,1300.0,83.7658,83.7658,83.7501,83.7501,1300.0
2014-04-23 13:25:00,106.5,106.64,106.49,106.62,1700.0,83.7579,83.868,83.7501,83.8523,1700.0
2014-04-23 13:30:00,106.62,106.69,106.62,106.64,900.0,83.8523,83.9074,83.8523,83.868,900.0
2014-04-23 13:35:00,106.65,106.69,106.42,106.43,2600.0,83.8759,83.9074,83.695,83.7029,2600.0
2014-04-23 13:40:00,106.46,106.61,106.43,106.61,2000.0,83.7265,83.8444,83.7029,83.8444,2000.0
2014-04-23 13:45:00,106.6,106.63,106.48,106.55,2200.0,83.8366,83.8602,83.7422,83.7972,2200.0
2014-04-23 13:50:00,106.56,106.68,106.55,106.68,1500.0,83.8051,83.8995,83.7972,83.8995,1500.0
2014-04-23 13:55:00,106.69,106.69,106.62,106.67,1400.0,83.9074,83.9074,83.8523,83.8916,1400.0
2014-04-23 14:00:00,106.68,106.69,106.62,106.68,1700.0,83.8995,83.9074,83.8523,83.8995,1700.0
2014-04-23 14:05:00,106.72,106.78,106.64,106.75,2500.0,83.9309,83.9781,83.868,83.9545,2500.0
2014-04-23 14:10:00,106.76,106.76,106.62,106.65,1200.0,83.9624,83.9624,83.8523,83.8759,1200.0
2014-04-23 14:15:00,106.59,106.59,106.5,106.59,2900.0,83.8287,83.8287,83.7579,83.8287,2900.0
2014-04-23 14:20:00,106.57,106.62,106.55,106.62,3400.0,83.813,83.8523,83.7972,83.8523,3400.0
2014-04-23 14:25:00,106.6,106.67,106.57,106.65,3600.0,83.8366,83.8916,83.813,83.8759,3600.0
2014-04-23 14:30:00,106.69,106.69,106.57,106.67,3800.0,83.9074,83.9074,83.813,83.8916,3800.0
2014-04-23 14:35:00,106.67,106.7,106.61,106.61,8700.0,83.8916,83.9152,83.8444,83.8444,8700.0
2014-04-23 14:40:00,106.61,106.66,106.59,106.59,3400.0,83.8444,83.8838,83.8287,83.8287,3400.0
2014-04-23 14:45:00,106.62,106.65,106.6,106.61,3100.0,83.8523,83.8759,83.8366,83.8444,3100.0
2014-04-23 14:50:00,106.61,106.76,106.6,106.76,3200.0,83.8444,83.9624,83.8366,83.9624,3200.0
2014-04-23 14:55:00,106.78,106.81,106.75,106.75,2100.0,83.9781,84.0017,83.9545,83.9545,2100.0
2014-04-23 15:00:00,106.75,106.79,106.68,106.7,3500.0,83.9545,83.986,83.8995,83.9152,3500.0
2014-04-23 15:05:00,106.73,106.81,106.7,106.79,6800.0,83.9388,84.0017,83.9152,83.986,6800.0
2014-04-23 15:10:00,106.78,106.78,106.72,106.76,3200.0,83.9781,83.9781,83.9309,83.9624,3200.0
2014-04-23 15:15:00,106.77,106.78,106.62,106.62,2700.0,83.9703,83.9781,83.8523,83.8523,2700.0
2014-04-23 15:20:00,106.66,106.68,106.63,106.64,5700.0,83.8838,83.8995,83.8602,83.868,5700.0
2014-04-23 15:25:00,106.61,106.62,106.54,106.54,5300.0,83.8444,83.8523,83.7894,83.7894,5300.0
2014-04-23 15:30:00,106.56,106.62,106.54,106.54,8100.0,83.8051,83.8523,83.7894,83.7894,8100.0
2014-04-23 15:35:00,106.55,106.59,106.48,106.58,7600.0,83.7972,83.8287,83.7422,83.8208,7600.0
2014-04-23 15:40:00,106.57,106.57,106.49,106.51,6800.0,83.813,83.813,83.7501,83.7658,6800.0
2014-04-23 15:45:00,106.52,106.54,106.49,106.51,11300.0,83.7737,83.7894,83.7501,83.7658,11300.0
2014-04-23 15:50:00,106.52,106.58,106.49,106.5,20400.0,83.7737,83.8208,83.7501,83.7579,20400.0
2014-04-23 15:55:00,106.49,106.56,106.42,106.44,52300.0,83.7501,83.8051,83.695,83.7107,52300.0
2014-04-24 09:30:00,107.1,107.25,106.85,106.85,12200.0,84.2298,84.3478,84.0332,84.0332,12200.0
2014-04-24 09:35:00,106.88,106.96,106.78,106.88,16000.0,84.0568,84.1197,83.9781,84.0568,16000.0
2014-04-24 09:40:00,106.91,106.91,106.39,106.41,18200.0,84.0804,84.0804,83.6714,83.6871,18200.0
2014-04-24 09:45:00,106.37,106.51,105.8,106.11,13800.0,83.6557,83.7658,83.2074,83.4512,13800.0
2014-04-24 09:50:00,106.04,106.18,106.01,106.16,11500.0,83.3962,83.5063,83.3726,83.4905,11500.0
2014-04-24 09:55:00,106.16,106.41,106.13,106.34,14300.0,83.4905,83.6871,83.4669,83.6321,14300.0
2014-04-24 10:00:00,106.33,106.34,106.03,106.14,10600.0,83.6242,83.6321,83.3883,83.4748,10600.0
2014-04-24 10:05:00,106.09,106.14,105.67,105.81,14700.0,83.4355,83.4748,83.1052,83.2153,14700.0
2014-04-24 10:10:00,105.81,106.17,105.73,106.17,8900.0,83.2153,83.4984,83.1523,83.4984,8900.0
2014-04-24 10:15:00,106.22,106.5,106.14,106.28,11500.0,83.5377,83.7579,83.4748,83.5849,11500.0
2014-04-24 10:20:00,106.39,106.59,106.35,106.47,17400.0,83.6714,83.8287,83.64,83.7343,17400.0
2014-04-24 10:25:00,106.48,106.66,106.4,106.66,8200.0,83.7422,83.8838,83.6793,83.8838,8200.0
2014-04-24 10:30:00,106.72,106.78,106.68,106.68,13300.0,83.9309,83.9781,83.8995,83.8995,13300.0
2014-04-24 10:35:00,106.69,106.89,106.69,106.73,20700.0,83.9074,84.0646,83.9074,83.9388,20700.0
2014-04-24 10:40:00,106.7,106.73,106.41,106.41,10200.0,83.9152,83.9388,83.6871,83.6871,10200.0
2014-04-24 10:45:00,106.49,106.49,106.22,106.22,5500.0,83.7501,83.7501,83.5377,83.5377,5500.0
2014-04-24 10:50:00,106.23,106.24,106.15,106.23,4000.0,83.5456,83.5534,83.4827,83.5456,4000.0
2014-04-24 10:55:00,106.19,106.38,106.16,106.38,7800.0,83.5141,83.6635,83.4905,83.6635,7800.0
2014-04-24 11:00:00,106.33,106.41,106.25,106.41,4800.0,83.6242,83.6871,83.5613,83.6871,4800.0
2014-04-24 11:05:00,106.42,106.59,106.4,106.45,8100.0,83.695,83.8287,83.6793,83.7186,8100.0
2014-04-24 11:10:00,106.47,106.6,106.4,106.42,11800.0,83.7343,83.8366,83.6793,83.695,11800.0
2014-04-24 11:15:00,106.43,106.52,106.41,106.47,12600.0,83.7029,83.7737,83.6871,83.7343,12600.0
2014-04-24 11:20:00,106.47,106.61,106.47,106.56,26900.0,83.7343,83.8444,83.7343,83.8051,26900.0
2014-04-24 11:25:00,106.59,106.59,106.44,106.53,40300.0,83.8287,83.8287,83.7107,83.7815,40300.0
2014-04-24 11:30:00,106.57,106.67,106.56,106.67,6400.0,83.813,83.8916,83.8051,83.8916,6400.0
2014-04-24 11:35:00,106.71,106.71,106.61,106.69,4400.0,83.9231,83.9231,83.8444,83.9074,4400.0
2014-04-24 11:40:00,106.71,106.71,106.46,106.48,4900.0,83.9231,83.9231,83.7265,83.7422,4900.0
2014-04-24 11:45:00,106.48,106.48,106.32,106.33,8200.0,83.7422,83.7422,83.6164,83.6242,8200.0
2014-04-24 11:50:00,106.33,106.33,106.1,106.22,6500.0,83.6242,83.6242,83.4433,83.5377,6500.0
2014-04-24 11:55:00,106.22,106.34,106.19,106.34,4100.0,83.5377,83.6321,83.5141,83.6321,4100.0
2014-04-24 12:00:00,106.33,106.43,106.33,106.34,3600.0,83.6242,83.7029,83.6242,83.6321,3600.0
2014-04-24 12:05:00,106.32,106.38,106.27,106.29,4500.0,83.6164,83.6635,83.577,83.5928,4500.0
2014-04-24 12:10:00,106.31,106.31,106.19,106.25,6200.0,83.6085,83.6085,83.5141,83.5613,6200.0
2014-04-24 12:15:00,106.27,106.32,106.22,106.24,4400.0,83.577,83.6164,83.5377,83.5534,4400.0
2014-04-24 12:20:00,106.24,106.32,106.22,106.22,5900.0,83.5534,83.6164,83.5377,83.5377,5900.0
2014-04-24 12:25:00,106.22,106.22,106.17,106.17,5900.0,83.5377,83.5377,83.4984,83.4984,5900.0
2014-04-24 12:30:00,106.2,106.22,106.15,106.19,4500.0,83.522,83.5377,83.4827,83.5141,4500.0
2014-04-24 12:35:00,106.19,106.3,106.18,106.29,6900.0,83.5141,83.6006,83.5063,83.5928,6900.0
2014-04-24 12:40:00,106.24,106.27,106.22,106.27,4900.0,83.5534,83.577,83.5377,83.577,4900.0
2014-04-24 12:45:00,106.26,106.31,106.25,106.3,5100.0,83.5692,83.6085,83.5613,83.6006,5100.0
2014-04-24 12:50:00,106.3,106.31,106.24,106.31,2500.0,83.6006,83.6085,83.5534,83.6085,2500.0
2014-04-24 12:55:00,106.31,106.43,106.31,106.43,1900.0,83.6085,83.7029,83.6085,83.7029,1900.0
2014-04-24 13:00:00,106.42,106.44,106.35,106.41,4800.0,83.695,83.7107,83.64,83.6871,4800.0
2014-04-24 13:05:00,106.42,106.44,106.37,106.42,5400.0,83.695,83.7107,83.6557,83.695,5400.0
2014-04-24 13:10:00,106.39,106.41,106.33,106.35,3600.0,83.6714,83.6871,83.6242,83.64,3600.0
2014-04-24 13:15:00,106.37,106.39,106.29,106.31,5000.0,83.6557,83.6714,83.5928,83.6085,5000.0
2014-04-24 13:20:00,106.3,106.36,106.27,106.28,4700.0,83.6006,83.6478,83.577,83.5849,4700.0
2014-04-24 13:25:00,106.29,106.36,106.23,106.23,3000.0,83.5928,83.6478,83.5456,83.5456,3000.0
2014-04-24 13:30:00,106.21,106.23,106.17,106.2,7900.0,83.5298,83.5456,83.4984,83.522,7900.0
2014-04-24 13:35:00,106.16,106.16,105.83,105.89,5300.0,83.4905,83.4905,83.231,83.2782,5300.0
2014-04-24 13:40:00,105.85,105.98,105.85,105.95,4000.0,83.2467,83.349,83.2467,83.3254,4000.0
2014-04-24 13:45:00,105.93,105.96,105.78,105.83,5000.0,83.3096,83.3332,83.1917,83.231,5000.0
2014-04-24 13:50:00,105.82,105.85,105.77,105.77,3700.0,83.2231,83.2467,83.1838,83.1838,3700.0
2014-04-24 13:55:00,105.76,105.78,105.6,105.66,6200.0,83.1759,83.1917,83.0501,83.0973,6200.0
2014-04-24 14:00:00,105.63,105.8,105.63,105.8,4100.0,83.0737,83.2074,83.0737,83.2074,4100.0
2014-04-24 14:05:00,105.8,105.92,105.76,105.76,6600.0,83.2074,83.3018,83.1759,83.1759,6600.0
2014-04-24 14:10:00,105.75,105.78,105.61,105.78,6100.0,83.1681,83.1917,83.058,83.1917,6100.0
2014-04-24 14:15:00,105.74,105.9,105.74,105.79,4100.0,83.1602,83.286,83.1602,83.1995,4100.0
2014-04-24 14:20:00,105.73,105.8,105.64,105.64,6600.0,83.1523,83.2074,83.0816,83.0816,6600.0
2014-04-24 14:25:00,105.7,105.83,105.69,105.81,3900.0,83.1288,83.231,83.1209,83.2153,3900.0
2014-04-24 14:30:00,105.84,105.86,105.77,105.85,13800.0,83.2389,83.2546,83.1838,83.2467,13800.0
2014-04-24 14:35:00,105.89,105.98,105.87,105.91,4200.0,83.2782,83.349,83.2625,83.2939,4200.0
2014-04-24 14:40:00,105.9,105.9,105.74,105.74,4300.0,83.286,83.286,83.1602,83.1602,4300.0
2014-04-24 14:45:00,105.73,105.88,105.72,105.78,16000.0,83.1523,83.2703,83.1445,83.1917,16000.0
2014-04-24 14:50:00,105.81,105.81,105.67,105.7,5100.0,83.2153,83.2153,83.1052,83.1288,5100.0
2014-04-24 14:55:00,105.68,105.71,105.6,105.71,6000.0,83.113,83.1366,83.0501,83.1366,6000.0
2014-04-24 15:00:00,105.74,105.94,105.73,105.92,4900.0,83.1602,83.3175,83.1523,83.3018,4900.0
2014-04-24 15:05:00,105.93,105.96,105.88,105.91,7000.0,83.3096,83.3332,83.2703,83.2939,7000.0
2014-04-24 15:10:00,105.89,105.92,105.84,105.92,5900.0,83.2782,83.3018,83.2389,83.3018,5900.0
2014-04-24 15:15:00,105.95,105.96,105.81,105.81,6500.0,83.3254,83.3332,83.2153,83.2153,6500.0
2014-04-24 15:20:00,105.81,105.94,105.79,105.94,6800.0,83.2153,83.3175,83.1995,83.3175,6800.0
2014-04-24 15:25:00,105.93,105.93,105.79,105.79,7400.0,83.3096,83.3096,83.1995,83.1995,7400.0
2014-04-24 15:30:00,105.82,105.92,105.72,105.75,9500.0,83.2231,83.3018,83.1445,83.1681,9500.0
2014-04-24 15:35:00,105.75,105.85,105.72,105.85,6700.0,83.1681,83.2467,83.1445,83.2467,6700.0
2014-04-24 15:40:00,105.87,105.93,105.8,105.8,6400.0,83.2625,83.3096,83.2074,83.2074,6400.0
2014-04-24 15:45:00,105.79,105.85,105.73,105.81,12400.0,83.1995,83.2467,83.1523,83.2153,12400.0
2014-04-24 15:50:00,105.84,105.85,105.76,105.79,13500.0,83.2389,83.2467,83.1759,83.1995,13500.0
2014-04-24 15:55:00,105.82,105.88,105.77,105.85,33000.0,83.2231,83.2703,83.1838,83.2467,33000.0
2014-04-25 09:30:00,105.61,105.97,105.32,105.32,18100.0,83.058,83.3411,82.8299,82.8299,18100.0
2014-04-25 09:35:00,105.26,105.26,104.57,104.8,6300.0,82.7827,82.7827,82.2401,82.4209,6300.0
2014-04-25 09:40:00,104.69,105.22,104.69,105.17,7900.0,82.3344,82.7513,82.3344,82.7119,7900.0
2014-04-25 09:45:00,105.09,105.25,104.93,104.94,9700.0,82.649,82.7748,82.5232,82.531,9700.0
2014-04-25 09:50:00,104.97,105.12,104.93,105.03,7000.0,82.5546,82.6726,82.5232,82.6018,7000.0
2014-04-25 09:55:00,105.04,105.14,104.67,104.67,17900.0,82.6097,82.6883,82.3187,82.3187,17900.0
2014-04-25 10:00:00,104.67,104.67,104.45,104.47,17700.0,82.3187,82.3187,82.1457,82.1614,17700.0
2014-04-25 10:05:00,104.44,104.97,104.36,104.66,70200.0,82.1378,82.5546,82.0749,82.3108,70200.0
2014-04-25 10:10:00,104.72,104.76,104.32,104.63,75000.0,82.358,82.3895,82.0434,82.2872,75000.0
2014-04-25 10:15:00,104.63,104.89,104.63,104.71,9100.0,82.2872,82.4917,82.2872,82.3502,9100.0
2014-04-25 10:20:00,104.71,104.82,104.38,104.39,27600.0,82.3502,82.4367,82.0906,82.0985,27600.0
2014-04-25 10:25:00,104.39,104.5,104.39,104.45,5400.0,82.0985,82.185,82.0985,82.1457,5400.0
2014-04-25 10:30:00,104.41,104.52,104.35,104.46,7500.0,82.1142,82.2007,82.067,82.1535,7500.0
2014-04-25 10:35:00,104.43,104.46,104.12,104.3,11900.0,82.13,82.1535,81.8861,82.0277,11900.0
2014-04-25 10:40:00,104.28,104.42,104.12,104.12,20800.0,82.012,82.1221,81.8861,81.8861,20800.0
2014-04-25 10:45:00,104.21,104.39,104.19,104.26,2200.0,81.9569,82.0985,81.9412,81.9963,2200.0
2014-04-25 10:50:00,104.24,104.33,104.04,104.16,8300.0,81.9805,82.0513,81.8232,81.9176,8300.0
2014-04-25 10:55:00,104.06,104.16,104.06,104.14,1000.0,81.839,81.9176,81.839,81.9019,1000.0
2014-04-25 11:00:00,104.11,104.19,103.92,104.05,19500.0,81.8783,81.9412,81.7289,81.8311,19500.0
2014-04-25 11:05:00,103.98,103.98,103.86,103.9,10100.0,81.776,81.776,81.6817,81.7131,10100.0
2014-04-25 11:10:00,103.88,103.95,103.87,103.89,10100.0,81.6974,81.7525,81.6895,81.7053,10100.0
2014-04-25 11:15:00,103.88,104.0,103.82,103.98,10000.0,81.6974,81.7918,81.6502,81.776,10000.0
2014-04-25 11:20:00,103.93,104.04,103.85,103.95,21100.0,81.7367,81.8232,81.6738,81.7525,21100.0
2014-04-25 11:25:00,103.97,104.02,103.89,104.01,17100.0,81.7682,81.8075,81.7053,81.7996,17100.0
2014-04-25 11:30:00,104.01,104.05,103.94,104.0,8100.0,81.7996,81.8311,81.7446,81.7918,8100.0
2014-04-25 11:35:00,104.01,104.05,103.98,103.99,5900.0,81.7996,81.8311,81.776,81.7839,5900.0
2014-04-25 11:40:00,104.01,104.03,103.86,103.89,10500.0,81.7996,81.8154,81.6817,81.7053,10500.0
2014-04-25 11:45:00,103.91,104.0,103.86,104.0,9100.0,81.721,81.7918,81.6817,81.7918,9100.0
2014-04-25 11:50:00,104.0,104.22,103.97,104.14,4900.0,81.7918,81.9648,81.7682,81.9019,4900.0
2014-04-25 11:55:00,104.21,104.31,104.0,104.02,8100.0,81.9569,82.0356,81.7918,81.8075,8100.0
2014-04-25 12:00:00,104.05,104.14,103.97,104.01,7700.0,81.8311,81.9019,81.7682,81.7996,7700.0
2014-04-25 12:05:00,103.99,104.21,103.99,104.21,16500.0,81.7839,81.9569,81.7839,81.9569,16500.0
2014-04-25 12:10:00,104.18,104.25,104.1,104.11,6200.0,81.9333,81.9884,81.8704,81.8783,6200.0
2014-04-25 12:15:00,104.08,104.2,104.07,104.11,7600.0,81.8547,81.9491,81.8468,81.8783,7600.0
2014-04-25 12:20:00,104.07,104.09,104.03,104.08,3900.0,81.8468,81.8626,81.8154,81.8547,3900.0
2014-04-25 12:25:00,104.08,104.23,104.07,104.18,10100.0,81.8547,81.9727,81.8468,81.9333,10100.0
2014-04-25 12:30:00,104.18,104.23,104.15,104.17,12900.0,81.9333,81.9727,81.9097,81.9255,12900.0
2014-04-25 12:35:00,104.14,104.17,104.04,104.09,10200.0,81.9019,81.9255,81.8232,81.8626,10200.0
2014-04-25 12:40:00,104.11,104.15,104.04,104.14,5200.0,81.8783,81.9097,81.8232,81.9019,5200.0
2014-04-25 12:45:00,104.09,104.16,103.91,103.96,6000.0,81.8626,81.9176,81.721,81.7603,6000.0
2014-04-25 12:50:00,103.93,103.98,103.91,103.98,4700.0,81.7367,81.776,81.721,81.776,4700.0
2014-04-25 12:55:00,103.92,104.02,103.92,103.97,10600.0,81.7289,81.8075,81.7289,81.7682,10600.0
2014-04-25 13:00:00,103.97,104.0,103.77,103.78,13400.0,81.7682,81.7918,81.6109,81.6188,13400.0
2014-04-25 13:05:00,103.71,103.85,103.69,103.85,5000.0,81.5637,81.6738,81.548,81.6738,5000.0
2014-04-25 13:10:00,103.86,103.9,103.79,103.79,6300.0,81.6817,81.7131,81.6266,81.6266,6300.0
2014-04-25 13:15:00,103.78,103.82,103.72,103.72,6100.0,81.6188,81.6502,81.5716,81.5716,6100.0
2014-04-25 13:20:00,103.74,103.78,103.71,103.77,6400.0,81.5873,81.6188,81.5637,81.6109,6400.0
2014-04-25 13:25:00,103.8,103.8,103.71,103.74,12700.0,81.6345,81.6345,81.5637,81.5873,12700.0
2014-04-25 13:30:00,103.74,103.75,103.58,103.61,14000.0,81.5873,81.5952,81.4615,81.4851,14000.0
2014-04-25 13:35:00,103.57,103.7,103.51,103.7,42300.0,81.4536,81.5558,81.4064,81.5558,42300.0
2014-04-25 13:40:00,103.69,103.79,103.68,103.76,8300.0,81.548,81.6266,81.5401,81.603,8300.0
2014-04-25 13:45:00,103.73,103.79,103.71,103.72,11200.0,81.5794,81.6266,81.5637,81.5716,11200.0
2014-04-25 13:50:00,103.71,103.72,103.57,103.66,10400.0,81.5637,81.5716,81.4536,81.5244,10400.0
2014-04-25 13:55:00,103.65,103.74,103.65,103.65,5900.0,81.5165,81.5873,81.5165,81.5165,5900.0
2014-04-25 14:00:00,103.64,103.71,103.55,103.55,9100.0,81.5086,81.5637,81.4379,81.4379,9100.0
2014-04-25 14:05:00,103.55,103.7,103.55,103.65,11100.0,81.4379,81.5558,81.4379,81.5165,11100.0
2014-04-25 14:10:00,103.64,103.7,103.57,103.59,8400.0,81.5086,81.5558,81.4536,81.4693,8400.0
2014-04-25 14:15:00,103.59,103.62,103.55,103.55,7400.0,81.4693,81.4929,81.4379,81.4379,7400.0
2014-04-25 14:20:00,103.56,103.69,103.52,103.68,12100.0,81.4457,81.548,81.4143,81.5401,12100.0
2014-04-25 14:25:00,103.7,103.75,103.64,103.68,17000.0,81.5558,81.5952,81.5086,81.5401,17000.0
2014-04-25 14:30:00,103.69,103.69,103.54,103.57,49100.0,81.548,81.548,81.43,81.4536,49100.0
2014-04-25 14:35:00,103.63,103.67,103.61,103.63,15800.0,81.5008,81.5322,81.4851,81.5008,15800.0
2014-04-25 14:40:00,103.64,103.66,103.48,103.48,25200.0,81.5086,81.5244,81.3828,81.3828,25200.0
2014-04-25 14:45:00,103.48,103.55,103.41,103.45,11600.0,81.3828,81.4379,81.3278,81.3592,11600.0
2014-04-25 14:50:00,103.41,103.5,103.4,103.42,18100.0,81.3278,81.3985,81.3199,81.3356,18100.0
2014-04-25 14:55:00,103.42,103.43,103.26,103.3,9600.0,81.3356,81.3435,81.2098,81.2413,9600.0
2014-04-25 15:00:00,103.27,103.53,103.27,103.53,12200.0,81.2177,81.4221,81.2177,81.4221,12200.0
2014-04-25 15:05:00,103.54,103.59,103.5,103.5,9800.0,81.43,81.4693,81.3985,81.3985,9800.0
2014-04-25 15:10:00,103.47,103.53,103.43,103.44,9800.0,81.375,81.4221,81.3435,81.3514,9800.0
2014-04-25 15:15:00,103.45,103.51,103.4,103.48,13000.0,81.3592,81.4064,81.3199,81.3828,13000.0
2014-04-25 15:20:00,103.47,103.58,103.47,103.53,7500.0,81.375,81.4615,81.375,81.4221,7500.0
2014-04-25 15:25:00,103.53,103.73,103.53,103.73,14400.0,81.4221,81.5794,81.4221,81.5794,14400.0
2014-04-25 15:30:00,103.74,103.8,103.65,103.7,20300.0,81.5873,81.6345,81.5165,81.5558,20300.0
2014-04-25 15:35:00,103.7,103.73,103.67,103.68,14100.0,81.5558,81.5794,81.5322,81.5401,14100.0
2014-04-25 15:40:00,103.67,103.75,103.62,103.72,19900.0,81.5322,81.5952,81.4929,81.5716,19900.0
2014-04-25 15:45:00,103.7,103.75,103.63,103.66,28200.0,81.5558,81.5952,81.5008,81.5244,28200.0
2014-04-25 15:50:00,103.66,103.67,103.53,103.53,36200.0,81.5244,81.5322,81.4221,81.4221,36200.0
2014-04-25 15:55:00,103.53,103.57,103.44,103.56,63300.0,81.4221,81.4536,81.3514,81.4457,63300.0
2014-04-28 09:30:00,104.0,104.64,103.77,104.11,27100.0,81.7918,82.2951,81.6109,81.8783,27100.0
2014-04-28 09:35:00,103.95,103.97,103.29,103.52,13700.0,81.7525,81.7682,81.2334,81.4143,13700.0
2014-04-28 09:40:00,103.49,103.56,103.25,103.32,11100.0,81.3907,81.4457,81.2019,81.257,11100.0
2014-04-28 09:45:00,103.35,103.61,103.08,103.08,26300.0,81.2806,81.4851,81.0682,81.0682,26300.0
2014-04-28 09:50:00,103.11,103.64,103.08,103.52,11400.0,81.0918,81.5086,81.0682,81.4143,11400.0
2014-04-28 09:55:00,103.54,103.79,103.46,103.79,7600.0,81.43,81.6266,81.3671,81.6266,7600.0
2014-04-28 10:00:00,103.84,104.07,103.67,103.77,9700.0,81.6659,81.8468,81.5322,81.6109,9700.0
2014-04-28 10:05:00,103.71,103.81,103.59,103.8,10500.0,81.5637,81.6423,81.4693,81.6345,10500.0
2014-04-28 10:10:00,103.75,104.01,103.64,104.0,8700.0,81.5952,81.7996,81.5086,81.7918,8700.0
2014-04-28 10:15:00,104.02,104.3,104.02,104.23,22800.0,81.8075,82.0277,81.8075,81.9727,22800.0
2014-04-28 10:20:00,104.31,104.38,104.11,104.11,9000.0,82.0356,82.0906,81.8783,81.8783,9000.0
2014-04-28 10:25:00,104.11,104.27,103.94,104.11,8500.0,81.8783,82.0041,81.7446,81.8783,8500.0
2014-04-28 10:30:00,104.12,104.38,104.12,104.28,8300.0,81.8861,82.0906,81.8861,82.012,8300.0
2014-04-28 10:35:00,104.28,104.33,104.08,104.18,8600.0,82.012,82.0513,81.8547,81.9333,8600.0
2014-04-28 10:40:00,104.2,104.23,103.95,104.04,24800.0,81.9491,81.9727,81.7525,81.8232,24800.0
2014-04-28 10:45:00,104.03,104.06,103.77,103.77,9800.0,81.8154,81.839,81.6109,81.6109,9800.0
2014-04-28 10:50:00,103.76,103.79,103.45,103.45,10500.0,81.603,81.6266,81.3592,81.3592,10500.0
2014-04-28 10:55:00,103.46,103.59,103.44,103.54,20000.0,81.3671,81.4693,81.3514,81.43,20000.0
2014-04-28 11:00:00,103.54,103.68,103.54,103.62,6600.0,81.43,81.5401,81.43,81.4929,6600.0
2014-04-28 11:05:00,103.61,103.64,103.42,103.42,11200.0,81.4851,81.5086,81.3356,81.3356,11200.0
2014-04-28 11:10:00,103.44,103.5,103.25,103.25,4500.0,81.3514,81.3985,81.2019,81.2019,4500.0
2014-04-28 11:15:00,103.19,103.28,103.13,103.25,8900.0,81.1547,81.2255,81.1076,81.2019,8900.0
2014-04-28 11:20:00,103.28,103.32,102.91,102.93,15100.0,81.2255,81.257,80.9345,80.9503,15100.0
2014-04-28 11:25:00,102.91,102.91,102.72,102.76,8100.0,80.9345,80.9345,80.7851,80.8166,8100.0
2014-04-28 11:30:00,102.73,103.01,102.68,102.95,10700.0,80.793,81.0132,80.7536,80.966,10700.0
2014-04-28 11:35:00,102.9,103.13,102.9,103.07,13500.0,80.9267,81.1076,80.9267,81.0604,13500.0
2014-04-28 11:40:00,103.04,103.08,102.76,102.88,18100.0,81.0368,81.0682,80.8166,80.9109,18100.0
2014-04-28 11:45:00,102.85,103.04,102.85,102.89,7100.0,80.8873,81.0368,80.8873,80.9188,7100.0
2014-04-28 11:50:00,102.89,102.98,102.72,102.87,21500.0,80.9188,80.9896,80.7851,80.9031,21500.0
2014-04-28 11:55:00,102.87,102.87,102.48,102.49,11300.0,80.9031,80.9031,80.5964,80.6042,11300.0
2014-04-28 12:00:00,102.49,102.7,102.46,102.62,12300.0,80.6042,80.7694,80.5806,80.7065,12300.0
2014-04-28 12:05:00,102.65,102.7,102.35,102.42,11100.0,80.7301,80.7694,80.4941,80.5492,11100.0
2014-04-28 12:10:00,102.47,102.79,102.47,102.72,6100.0,80.5885,80.8402,80.5885,80.7851,6100.0
2014-04-28 12:15:00,102.66,102.78,102.64,102.65,9000.0,80.7379,80.8323,80.7222,80.7301,9000.0
2014-04-28 12:20:00,102.64,102.71,102.56,102.64,6300.0,80.7222,80.7772,80.6593,80.7222,6300.0
2014-04-28 12:25:00,102.63,102.82,102.55,102.74,11900.0,80.7143,80.8638,80.6514,80.8008,11900.0
2014-04-28 12:30:00,102.7,102.83,102.67,102.82,11500.0,80.7694,80.8716,80.7458,80.8638,11500.0
2014-04-28 12:35:00,102.82,102.85,102.63,102.68,4600.0,80.8638,80.8873,80.7143,80.7536,4600.0
2014-04-28 12:40:00,102.69,102.82,102.6,102.65,8200.0,80.7615,80.8638,80.6907,80.7301,8200.0
2014-04-28 12:45:00,102.69,102.82,102.65,102.82,6700.0,80.7615,80.8638,80.7301,80.8638,6700.0
2014-04-28 12:50:00,102.81,102.81,102.53,102.76,3900.0,80.8559,80.8559,80.6357,80.8166,3900.0
2014-04-28 12:55:00,102.82,102.82,102.56,102.56,3200.0,80.8638,80.8638,80.6593,80.6593,3200.0
2014-04-28 13:00:00,102.52,102.57,102.39,102.5,16100.0,80.6278,80.6671,80.5256,80.6121,16100.0
2014-04-28 13:05:00,102.48,102.49,102.31,102.31,8400.0,80.5964,80.6042,80.4627,80.4627,8400.0
2014-04-28 13:10:00,102.35,102.46,102.21,102.25,9800.0,80.4941,80.5806,80.384,80.4155,9800.0
2014-04-28 13:15:00,102.16,102.26,102.14,102.26,7600.0,80.3447,80.4233,80.329,80.4233,7600.0
2014-04-28 13:20:00,102.21,102.21,101.93,102.02,8900.0,80.384,80.384,80.1638,80.2346,8900.0
2014-04-28 13:25:00,101.97,102.09,101.92,102.06,9500.0,80.1953,80.2896,80.1559,80.266,9500.0
2014-04-28 13:30:00,101.99,102.07,101.76,101.86,37500.0,80.211,80.2739,80.0301,80.1088,37500.0
2014-04-28 13:35:00,101.88,102.03,101.81,101.97,9200.0,80.1245,80.2424,80.0694,80.1953,9200.0
2014-04-28 13:40:00,102.0,102.12,101.94,101.94,16100.0,80.2189,80.3132,80.1717,80.1717,16100.0
2014-04-28 13:45:00,101.97,102.09,101.86,102.08,10400.0,80.1953,80.2896,80.1088,80.2818,10400.0
2014-04-28 13:50:00,102.08,102.21,101.9,101.9,20900.0,80.2818,80.384,80.1402,80.1402,20900.0
2014-04-28 13:55:00,101.94,102.03,101.76,101.85,6400.0,80.1717,80.2424,80.0301,80.1009,6400.0
2014-04-28 14:00:00,101.88,101.88,101.67,101.87,5400.0,80.1245,80.1245,79.9593,80.1166,5400.0
2014-04-28 14:05:00,101.84,101.99,101.67,101.99,9000.0,80.093,80.211,79.9593,80.211,9000.0
2014-04-28 14:10:00,102.01,102.3,101.99,102.25,16800.0,80.2267,80.4548,80.211,80.4155,16800.0
2014-04-28 14:15:00,102.25,102.45,102.25,102.43,9200.0,80.4155,80.5728,80.4155,80.557,9200.0
2014-04-28 14:20:00,102.44,102.62,102.39,102.62,7600.0,80.5649,80.7065,80.5256,80.7065,7600.0
2014-04-28 14:25:00,102.64,102.64,102.44,102.54,8300.0,80.7222,80.7222,80.5649,80.6435,8300.0
2014-04-28 14:30:00,102.59,102.78,102.57,102.62,18600.0,80.6829,80.8323,80.6671,80.7065,18600.0
2014-04-28 14:35:00,102.65,102.66,102.53,102.54,17500.0,80.7301,80.7379,80.6357,80.6435,17500.0
2014-04-28 14:40:00,102.56,102.56,102.39,102.48,7100.0,80.6593,80.6593,80.5256,80.5964,7100.0
2014-04-28 14:45:00,102.47,102.85,102.46,102.79,10400.0,80.5885,80.8873,80.5806,80.8402,10400.0
2014-04-28 14:50:00,102.82,102.92,102.77,102.85,9200.0,80.8638,80.9424,80.8244,80.8873,9200.0
2014-04-28 14:55:00,102.84,102.88,102.65,102.65,9000.0,80.8795,80.9109,80.7301,80.7301,9000.0
2014-04-28 15:00:00,102.69,102.91,102.67,102.86,15200.0,80.7615,80.9345,80.7458,80.8952,15200.0
2014-04-28 15:05:00,102.87,102.98,102.78,102.98,31800.0,80.9031,80.9896,80.8323,80.9896,31800.0
2014-04-28 15:10:00,102.93,103.36,102.86,103.31,19600.0,80.9503,81.2884,80.8952,81.2491,19600.0
2014-04-28 15:15:00,103.32,103.52,103.3,103.47,26200.0,81.257,81.4143,81.2413,81.375,26200.0
2014-04-28 15:20:00,103.51,103.66,103.45,103.6,32900.0,81.4064,81.5244,81.3592,81.4772,32900.0
2014-04-28 15:25:00,103.58,103.77,103.51,103.64,19600.0,81.4615,81.6109,81.4064,81.5086,19600.0
2014-04-28 15:30:00,103.6,103.84,103.59,103.7,23300.0,81.4772,81.6659,81.4693,81.5558,23300.0
2014-04-28 15:35:00,103.69,103.73,103.53,103.57,23600.0,81.548,81.5794,81.4221,81.4536,23600.0
2014-04-28 15:40:00,103.57,103.61,103.47,103.47,32800.0,81.4536,81.4851,81.375,81.375,32800.0
2014-04-28 15:45:00,103.51,103.54,103.43,103.5,38900.0,81.4064,81.43,81.3435,81.3985,38900.0
2014-04-28 15:50:00,103.5,103.61,103.5,103.55,61400.0,81.3985,81.4851,81.3985,81.4379,61400.0
2014-04-28 15:55:00,103.56,103.57,103.31,103.43,108700.0,81.4457,81.4536,81.2491,81.3435,108700.0
2014-04-29 09:30:00,107.77,108.25,106.98,107.74,68500.0,84.7567,85.1342,84.1354,84.7331,68500.0
2014-04-29 09:35:00,107.7,109.03,107.25,108.54,53500.0,84.7017,85.7477,84.3478,85.3623,53500.0
2014-04-29 09:40:00,108.55,108.73,108.29,108.64,62800.0,85.3702,85.5117,85.1657,85.4409,62800.0
2014-04-29 09:45:00,108.7,109.73,108.64,109.03,67100.0,85.4881,86.2982,85.4409,85.7477,67100.0
2014-04-29 09:50:00,109.07,109.32,108.65,109.0,34600.0,85.7791,85.9757,85.4488,85.7241,34600.0
2014-04-29 09:55:00,109.0,109.15,108.33,108.97,80500.0,85.7241,85.842,85.1971,85.7005,80500.0
2014-04-29 10:00:00,108.97,109.12,108.8,108.92,69300.0,85.7005,85.8184,85.5668,85.6612,69300.0
2014-04-29 10:05:00,108.88,109.24,108.86,109.0,39700.0,85.6297,85.9128,85.614,85.7241,39700.0
2014-04-29 10:10:00,108.98,109.05,108.36,108.82,63700.0,85.7083,85.7634,85.2207,85.5825,63700.0
2014-04-29 10:15:00,108.8,109.33,108.77,109.15,35900.0,85.5668,85.9836,85.5432,85.842,35900.0
2014-04-29 10:20:00,109.16,109.33,108.95,109.05,29900.0,85.8499,85.9836,85.6847,85.7634,29900.0
2014-04-29 10:25:00,109.03,109.06,108.1,108.48,36400.0,85.7477,85.7713,85.0163,85.3151,36400.0
2014-04-29 10:30:00,108.42,108.76,108.42,108.54,23200.0,85.2679,85.5353,85.2679,85.3623,23200.0
2014-04-29 10:35:00,108.56,108.9,108.56,108.73,17900.0,85.378,85.6454,85.378,85.5117,17900.0
2014-04-29 10:40:00,108.69,108.7,108.55,108.67,13000.0,85.4803,85.4881,85.3702,85.4645,13000.0
2014-04-29 10:45:00,108.67,108.81,108.49,108.5,17700.0,85.4645,85.5746,85.323,85.3308,17700.0
2014-04-29 10:50:00,108.55,108.7,108.42,108.61,24600.0,85.3702,85.4881,85.2679,85.4174,24600.0
2014-04-29 10:55:00,108.59,108.69,108.48,108.61,13300.0,85.4016,85.4803,85.3151,85.4174,13300.0
2014-04-29 11:00:00,108.6,108.89,108.6,108.8,13800.0,85.4095,85.6376,85.4095,85.5668,13800.0
2014-04-29 11:05:00,108.8,108.95,108.76,108.92,21900.0,85.5668,85.6847,85.5353,85.6612,21900.0
2014-04-29 11:10:00,108.92,108.92,108.78,108.8,10900.0,85.6612,85.6612,85.5511,85.5668,10900.0
2014-04-29 11:15:00,108.76,108.96,108.75,108.82,17000.0,85.5353,85.6926,85.5275,85.5825,17000.0
2014-04-29 11:20:00,108.87,109.22,108.87,109.06,10500.0,85.6218,85.8971,85.6218,85.7713,10500.0
2014-04-29 11:25:00,109.06,109.27,108.95,109.21,13100.0,85.7713,85.9364,85.6847,85.8892,13100.0
2014-04-29 11:30:00,109.16,109.38,109.08,109.31,19700.0,85.8499,86.0229,85.787,85.9679,19700.0
2014-04-29 11:35:00,109.29,109.5,109.2,109.31,24000.0,85.9521,86.1173,85.8814,85.9679,24000.0
2014-04-29 11:40:00,109.35,109.54,109.3,109.48,19000.0,85.9993,86.1488,85.96,86.1016,19000.0
2014-04-29 11:45:00,109.48,109.63,109.35,109.57,17100.0,86.1016,86.2195,85.9993,86.1724,17100.0
2014-04-29 11:50:00,109.54,109.54,109.3,109.48,15200.0,86.1488,86.1488,85.96,86.1016,15200.0
2014-04-29 11:55:00,109.48,109.67,109.45,109.45,9800.0,86.1016,86.251,86.078,86.078,9800.0
2014-04-29 12:00:00,109.46,109.62,109.45,109.49,16100.0,86.0858,86.2117,86.078,86.1094,16100.0
2014-04-29 12:05:00,109.49,109.67,109.49,109.65,15700.0,86.1094,86.251,86.1094,86.2353,15700.0
2014-04-29 12:10:00,109.63,109.76,109.62,109.67,11300.0,86.2195,86.3218,86.2117,86.251,11300.0
2014-04-29 12:15:00,109.67,109.7,109.54,109.64,13800.0,86.251,86.2746,86.1488,86.2274,13800.0
2014-04-29 12:20:00,109.67,109.9,109.67,109.78,21000.0,86.251,86.4319,86.251,86.3375,21000.0
2014-04-29 12:25:00,109.8,109.86,109.7,109.81,11500.0,86.3532,86.4004,86.2746,86.3611,11500.0
2014-04-29 12:30:00,109.82,109.88,109.74,109.85,10000.0,86.369,86.4162,86.3061,86.3926,10000.0
2014-04-29 12:35:00,109.85,109.91,109.74,109.77,4800.0,86.3926,86.4397,86.3061,86.3296,4800.0
2014-04-29 12:40:00,109.77,109.84,109.77,109.82,9700.0,86.3296,86.3847,86.3296,86.369,9700.0
2014-04-29 12:45:00,109.78,109.78,109.7,109.76,5200.0,86.3375,86.3375,86.2746,86.3218,5200.0
2014-04-29 12:50:00,109.79,109.83,109.7,109.74,3400.0,86.3454,86.3768,86.2746,86.3061,3400.0
2014-04-29 12:55:00,109.71,109.8,109.71,109.73,5000.0,86.2825,86.3532,86.2825,86.2982,5000.0
2014-04-29 13:00:00,109.75,109.75,109.65,109.65,10900.0,86.3139,86.3139,86.2353,86.2353,10900.0
2014-04-29 13:05:00,109.65,109.65,109.32,109.4,9100.0,86.2353,86.2353,85.9757,86.0387,9100.0
2014-04-29 13:10:00,109.4,109.64,109.34,109.36,11500.0,86.0387,86.2274,85.9915,86.0072,11500.0
2014-04-29 13:15:00,109.35,109.45,109.33,109.42,4100.0,85.9993,86.078,85.9836,86.0544,4100.0
2014-04-29 13:20:00,109.43,109.56,109.41,109.44,9700.0,86.0622,86.1645,86.0465,86.0701,9700.0
2014-04-29 13:25:00,109.41,109.58,109.41,109.57,5800.0,86.0465,86.1802,86.0465,86.1724,5800.0
2014-04-29 13:30:00,109.58,109.62,109.5,109.61,6100.0,86.1802,86.2117,86.1173,86.2038,6100.0
2014-04-29 13:35:00,109.57,109.73,109.57,109.58,7300.0,86.1724,86.2982,86.1724,86.1802,7300.0
2014-04-29 13:40:00,109.59,109.71,109.49,109.51,11100.0,86.1881,86.2825,86.1094,86.1252,11100.0
2014-04-29 13:45:00,109.51,109.72,109.51,109.72,7200.0,86.1252,86.2903,86.1252,86.2903,7200.0
2014-04-29 13:50:00,109.76,109.83,109.73,109.75,7700.0,86.3218,86.3768,86.2982,86.3139,7700.0
2014-04-29 13:55:00,109.77,109.87,109.75,109.75,6200.0,86.3296,86.4083,86.3139,86.3139,6200.0
2014-04-29 14:00:00,109.76,109.91,109.76,109.83,10300.0,86.3218,86.4397,86.3218,86.3768,10300.0
2014-04-29 14:05:00,109.84,109.84,109.73,109.76,10700.0,86.3847,86.3847,86.2982,86.3218,10700.0
2014-04-29 14:10:00,109.76,109.76,109.63,109.68,8100.0,86.3218,86.3218,86.2195,86.2589,8100.0
2014-04-29 14:15:00,109.68,109.72,109.57,109.61,6900.0,86.2589,86.2903,86.1724,86.2038,6900.0
2014-04-29 14:20:00,109.62,109.64,109.52,109.6,14900.0,86.2117,86.2274,86.133,86.1959,14900.0
2014-04-29 14:25:00,109.6,109.67,109.5,109.5,14600.0,86.1959,86.251,86.1173,86.1173,14600.0
2014-04-29 14:30:00,109.5,109.5,109.35,109.41,11200.0,86.1173,86.1173,85.9993,86.0465,11200.0
2014-04-29 14:35:00,109.4,109.5,109.35,109.47,16200.0,86.0387,86.1173,85.9993,86.0937,16200.0
2014-04-29 14:40:00,109.45,109.47,109.32,109.38,12500.0,86.078,86.0937,85.9757,86.0229,12500.0
2014-04-29 14:45:00,109.38,109.43,109.3,109.39,9100.0,86.0229,86.0622,85.96,86.0308,9100.0
2014-04-29 14:50:00,109.38,109.38,109.25,109.32,12500.0,86.0229,86.0229,85.9207,85.9757,12500.0
2014-04-29 14:55:00,109.32,109.35,109.09,109.19,25400.0,85.9757,85.9993,85.7949,85.8735,25400.0
2014-04-29 15:00:00,109.23,109.35,109.2,109.34,11100.0,85.905,85.9993,85.8814,85.9915,11100.0
2014-04-29 15:05:00,109.33,109.54,109.31,109.47,23100.0,85.9836,86.1488,85.9679,86.0937,23100.0
2014-04-29 15:10:00,109.49,109.49,109.37,109.43,13600.0,86.1094,86.1094,86.0151,86.0622,13600.0
2014-04-29 15:15:00,109.44,109.51,109.37,109.38,18700.0,86.0701,86.1252,86.0151,86.0229,18700.0
2014-04-29 15:20:00,109.4,109.65,109.39,109.65,23200.0,86.0387,86.2353,86.0308,86.2353,23200.0
2014-04-29 15:25:00,109.66,109.8,109.6,109.68,22100.0,86.2431,86.3532,86.1959,86.2589,22100.0
2014-04-29 15:30:00,109.68,109.69,109.62,109.64,14800.0,86.2589,86.2667,86.2117,86.2274,14800.0
2014-04-29 15:35:00,109.63,109.63,109.48,109.57,40400.0,86.2195,86.2195,86.1016,86.1724,40400.0
2014-04-29 15:40:00,109.58,109.59,109.55,109.56,24200.0,86.1802,86.1881,86.1566,86.1645,24200.0
2014-04-29 15:45:00,109.56,109.69,109.56,109.69,51200.0,86.1645,86.2667,86.1645,86.2667,51200.0
2014-04-29 15:50:00,109.68,109.7,109.59,109.65,47100.0,86.2589,86.2746,86.1881,86.2353,47100.0
2014-04-29 15:55:00,109.65,109.66,109.49,109.52,77500.0,86.2353,86.2431,86.1094,86.133,77500.0
2014-04-30 09:30:00,109.24,109.28,108.55,108.95,18500.0,85.9128,85.9443,85.3702,85.6847,18500.0
2014-04-30 09:35:00,108.74,109.45,108.74,109.35,23100.0,85.5196,86.078,85.5196,85.9993,23100.0
2014-04-30 09:40:00,109.3,109.33,108.9,109.01,17300.0,85.96,85.9836,85.6454,85.7319,17300.0
2014-04-30 09:45:00,109.09,109.18,108.88,108.98,15000.0,85.7949,85.8656,85.6297,85.7083,15000.0
2014-04-30 09:50:00,108.98,109.12,108.75,108.8,24800.0,85.7083,85.8184,85.5275,85.5668,24800.0
2014-04-30 09:55:00,108.77,108.86,108.6,108.67,12900.0,85.5432,85.614,85.4095,85.4645,12900.0
2014-04-30 10:00:00,108.65,108.72,108.47,108.63,21100.0,85.4488,85.5039,85.3072,85.4331,21100.0
2014-04-30 10:05:00,108.63,108.85,108.61,108.73,12400.0,85.4331,85.6061,85.4174,85.5117,12400.0
2014-04-30 10:10:00,108.75,108.96,108.7,108.89,15800.0,85.5275,85.6926,85.4881,85.6376,15800.0
2014-04-30 10:15:00,108.9,109.46,108.89,109.39,26800.0,85.6454,86.0858,85.6376,86.0308,26800.0
2014-04-30 10:20:00,109.39,109.4,109.27,109.34,12400.0,86.0308,86.0387,85.9364,85.9915,12400.0
2014-04-30 10:25:00,109.35,109.51,109.34,109.42,9500.0,85.9993,86.1252,85.9915,86.0544,9500.0
2014-04-30 10:30:00,109.41,109.65,109.41,109.57,12200.0,86.0465,86.2353,86.0465,86.1724,12200.0
2014-04-30 10:35:00,109.57,109.8,109.55,109.8,16000.0,86.1724,86.3532,86.1566,86.3532,16000.0
2014-04-30 10:40:00,109.81,110.0,109.76,109.97,23800.0,86.3611,86.5105,86.3218,86.4869,23800.0
2014-04-30 10:45:00,109.98,110.07,109.97,110.01,32600.0,86.4948,86.5656,86.4869,86.5184,32600.0
2014-04-30 10:50:00,110.01,110.31,110.01,110.28,25600.0,86.5184,86.7543,86.5184,86.7307,25600.0
2014-04-30 10:55:00,110.27,110.4,110.27,110.38,42100.0,86.7229,86.8251,86.7229,86.8094,42100.0
2014-04-30 11:00:00,110.37,110.5,110.37,110.48,31700.0,86.8015,86.9038,86.8015,86.888,31700.0
2014-04-30 11:05:00,110.48,110.49,110.42,110.44,17600.0,86.888,86.8959,86.8408,86.8566,17600.0
2014-04-30 11:10:00,110.44,110.54,110.42,110.53,50900.0,86.8566,86.9352,86.8408,86.9274,50900.0
2014-04-30 11:15:00,110.53,110.54,110.42,110.42,34900.0,86.9274,86.9352,86.8408,86.8408,34900.0
2014-04-30 11:20:00,110.42,110.47,110.23,110.23,16100.0,86.8408,86.8802,86.6914,86.6914,16100.0
2014-04-30 11:25:00,110.21,110.21,110.11,110.14,13600.0,86.6757,86.6757,86.597,86.6206,13600.0
2014-04-30 11:30:00,110.14,110.25,110.14,110.19,9600.0,86.6206,86.7071,86.6206,86.66,9600.0
2014-04-30 11:35:00,110.19,110.4,110.18,110.4,21400.0,86.66,86.8251,86.6521,86.8251,21400.0
2014-04-30 11:40:00,110.39,110.7,110.36,110.7,23600.0,86.8172,87.0611,86.7937,87.0611,23600.0
2014-04-30 11:45:00,110.7,110.76,110.51,110.51,13000.0,87.0611,87.1082,86.9116,86.9116,13000.0
2014-04-30 11:50:00,110.52,110.53,110.37,110.37,5400.0,86.9195,86.9274,86.8015,86.8015,5400.0
2014-04-30 11:55:00,110.43,110.43,110.18,110.19,5100.0,86.8487,86.8487,86.6521,86.66,5100.0
2014-04-30 12:00:00,110.21,110.3,110.19,110.29,5800.0,86.6757,86.7465,86.66,86.7386,5800.0
2014-04-30 12:05:00,110.31,110.42,110.29,110.29,7900.0,86.7543,86.8408,86.7386,86.7386,7900.0
2014-04-30 12:10:00,110.34,110.37,110.32,110.36,2500.0,86.7779,86.8015,86.7622,86.7937,2500.0
2014-04-30 12:15:00,110.34,110.36,110.13,110.14,3300.0,86.7779,86.7937,86.6128,86.6206,3300.0
2014-04-30 12:20:00,110.18,110.18,110.12,110.18,4800.0,86.6521,86.6521,86.6049,86.6521,4800.0
2014-04-30 12:25:00,110.19,110.22,110.19,110.2,33000.0,86.66,86.6836,86.66,86.6678,33000.0
2014-04-30 12:30:00,110.21,110.21,110.09,110.1,64300.0,86.6757,86.6757,86.5813,86.5892,64300.0
2014-04-30 12:35:00,110.09,110.2,110.07,110.15,5600.0,86.5813,86.6678,86.5656,86.6285,5600.0
2014-04-30 12:40:00,110.13,110.18,110.12,110.16,5200.0,86.6128,86.6521,86.6049,86.6364,5200.0
2014-04-30 12:45:00,110.18,110.24,110.15,110.24,8300.0,86.6521,86.6993,86.6285,86.6993,8300.0
2014-04-30 12:50:00,110.23,110.27,110.21,110.26,5900.0,86.6914,86.7229,86.6757,86.715,5900.0
2014-04-30 12:55:00,110.26,110.38,110.25,110.37,5400.0,86.715,86.8094,86.7071,86.8015,5400.0
2014-04-30 13:00:00,110.36,110.47,110.31,110.47,12000.0,86.7937,86.8802,86.7543,86.8802,12000.0
2014-04-30 13:05:00,110.49,110.6,110.49,110.6,9100.0,86.8959,86.9824,86.8959,86.9824,9100.0
2014-04-30 13:10:00,110.6,110.69,110.57,110.69,11100.0,86.9824,87.0532,86.9588,87.0532,11100.0
2014-04-30 13:15:00,110.68,110.73,110.66,110.66,6400.0,87.0453,87.0846,87.0296,87.0296,6400.0
2014-04-30 13:20:00,110.63,110.7,110.56,110.62,8500.0,87.006,87.0611,86.9509,86.9981,8500.0
2014-04-30 13:25:00,110.62,110.78,110.6,110.78,7200.0,86.9981,87.124,86.9824,87.124,7200.0
2014-04-30 13:30:00,110.79,110.81,110.71,110.71,11900.0,87.1318,87.1476,87.0689,87.0689,11900.0
2014-04-30 13:35:00,110.71,110.8,110.71,110.8,7400.0,87.0689,87.1397,87.0689,87.1397,7400.0
2014-04-30 13:40:00,110.8,110.81,110.71,110.71,6600.0,87.1397,87.1476,87.0689,87.0689,6600.0
2014-04-30 13:45:00,110.72,110.78,110.72,110.76,8300.0,87.0768,87.124,87.0768,87.1082,8300.0
2014-04-30 13:50:00,110.77,110.86,110.77,110.86,5900.0,87.1161,87.1869,87.1161,87.1869,5900.0
2014-04-30 13:55:00,110.85,110.91,110.85,110.9,12300.0,87.179,87.2262,87.179,87.2183,12300.0
2014-04-30 14:00:00,110.9,111.22,110.82,111.15,31800.0,87.2183,87.47,87.1554,87.415,31800.0
2014-04-30 14:05:00,111.15,111.38,111.12,111.3,37100.0,87.415,87.5958,87.3914,87.5329,37100.0
2014-04-30 14:10:00,111.3,111.32,111.0,111.2,37400.0,87.5329,87.5487,87.297,87.4543,37400.0
2014-04-30 14:15:00,111.2,111.37,111.18,111.37,21000.0,87.4543,87.588,87.4386,87.588,21000.0
2014-04-30 14:20:00,111.34,111.4,111.28,111.39,15200.0,87.5644,87.6116,87.5172,87.6037,15200.0
2014-04-30 14:25:00,111.41,111.47,111.34,111.41,18600.0,87.6194,87.6666,87.5644,87.6194,18600.0
2014-04-30 14:30:00,111.42,111.54,111.2,111.48,33700.0,87.6273,87.7217,87.4543,87.6745,33700.0
2014-04-30 14:35:00,111.48,111.53,111.34,111.38,13000.0,87.6745,87.7138,87.5644,87.5958,13000.0
2014-04-30 14:40:00,111.35,111.55,111.35,111.55,15000.0,87.5723,87.7295,87.5723,87.7295,15000.0
2014-04-30 14:45:00,111.54,111.86,111.53,111.8,30700.0,87.7217,87.9733,87.7138,87.9262,30700.0
2014-04-30 14:50:00,111.77,111.89,111.75,111.88,18600.0,87.9026,87.9969,87.8868,87.9891,18600.0
2014-04-30 14:55:00,111.88,111.94,111.78,111.82,17000.0,87.9891,88.0363,87.9104,87.9419,17000.0
2014-04-30 15:00:00,111.82,111.84,111.68,111.71,25400.0,87.9419,87.9576,87.8318,87.8554,25400.0
2014-04-30 15:05:00,111.69,111.69,111.54,111.57,19400.0,87.8396,87.8396,87.7217,87.7453,19400.0
2014-04-30 15:10:00,111.57,111.62,111.52,111.59,17600.0,87.7453,87.7846,87.7059,87.761,17600.0
2014-04-30 15:15:00,111.58,111.58,111.3,111.39,20800.0,87.7531,87.7531,87.5329,87.6037,20800.0
2014-04-30 15:20:00,111.39,111.42,111.25,111.33,25000.0,87.6037,87.6273,87.4936,87.5565,25000.0
2014-04-30 15:25:00,111.33,111.59,111.33,111.59,22400.0,87.5565,87.761,87.5565,87.761,22400.0
2014-04-30 15:30:00,111.58,111.75,111.58,111.73,25800.0,87.7531,87.8868,87.7531,87.8711,25800.0
2014-04-30 15:35:00,111.72,111.75,111.61,111.63,26000.0,87.8632,87.8868,87.7767,87.7925,26000.0
2014-04-30 15:40:00,111.63,111.7,111.62,111.7,26800.0,87.7925,87.8475,87.7846,87.8475,26800.0
2014-04-30 15:45:00,111.69,111.7,111.38,111.51,39800.0,87.8396,87.8475,87.5958,87.6981,39800.0
2014-04-30 15:50:00,111.52,111.63,111.5,111.63,36100.0,87.7059,87.7925,87.6902,87.7925,36100.0
2014-04-30 15:55:00,111.63,111.67,111.45,111.58,78300.0,87.7925,87.8239,87.6509,87.7531,78300.0
2014-05-01 09:30:00,111.79,111.88,110.64,110.74,27400.0,87.9183,87.9891,87.0139,87.0925,27400.0
2014-05-01 09:35:00,110.75,111.34,110.75,111.0,20900.0,87.1004,87.5644,87.1004,87.297,20900.0
2014-05-01 09:40:00,111.0,111.61,111.0,111.59,9000.0,87.297,87.7767,87.297,87.761,9000.0
2014-05-01 09:45:00,111.71,111.71,111.23,111.44,12300.0,87.8554,87.8554,87.4779,87.643,12300.0
2014-05-01 09:50:00,111.49,111.58,111.31,111.41,14500.0,87.6824,87.7531,87.5408,87.6194,14500.0
2014-05-01 09:55:00,111.48,111.48,110.85,110.95,8700.0,87.6745,87.6745,87.179,87.2577,8700.0
2014-05-01 10:00:00,111.0,111.17,110.86,111.05,12800.0,87.297,87.4307,87.1869,87.3363,12800.0
2014-05-01 10:05:00,111.06,111.16,110.94,110.94,7400.0,87.3442,87.4228,87.2498,87.2498,7400.0
2014-05-01 10:10:00,110.94,111.04,110.77,110.81,9500.0,87.2498,87.3284,87.1161,87.1476,9500.0
2014-05-01 10:15:00,110.77,110.81,110.52,110.58,16500.0,87.1161,87.1476,86.9195,86.9667,16500.0
2014-05-01 10:20:00,110.61,110.8,110.52,110.78,13000.0,86.9903,87.1397,86.9195,87.124,13000.0
2014-05-01 10:25:00,110.8,111.22,110.8,111.15,16700.0,87.1397,87.47,87.1397,87.415,16700.0
2014-05-01 10:30:00,111.17,111.46,111.17,111.41,9800.0,87.4307,87.6588,87.4307,87.6194,9800.0
2014-05-01 10:35:00,111.47,111.47,111.24,111.34,15700.0,87.6666,87.6666,87.4857,87.5644,15700.0
2014-05-01 10:40:00,111.36,111.54,111.36,111.46,6200.0,87.5801,87.7217,87.5801,87.6588,6200.0
2014-05-01 10:45:00,111.47,111.67,111.45,111.51,8000.0,87.6666,87.8239,87.6509,87.6981,8000.0
2014-05-01 10:50:00,111.59,111.84,111.59,111.8,32700.0,87.761,87.9576,87.761,87.9262,32700.0
2014-05-01 10:55:00,111.79,111.88,111.6,111.62,8200.0,87.9183,87.9891,87.7689,87.7846,8200.0
2014-05-01 11:00:00,111.65,111.65,111.49,111.49,7900.0,87.8082,87.8082,87.6824,87.6824,7900.0
2014-05-01 11:05:00,111.47,111.47,111.19,111.29,6700.0,87.6666,87.6666,87.4464,87.5251,6700.0
2014-05-01 11:10:00,111.29,111.46,111.26,111.4,7300.0,87.5251,87.6588,87.5015,87.6116,7300.0
2014-05-01 11:15:00,111.4,111.44,111.29,111.38,4800.0,87.6116,87.643,87.5251,87.5958,4800.0
2014-05-01 11:20:00,111.35,111.44,111.28,111.44,7300.0,87.5723,87.643,87.5172,87.643,7300.0
2014-05-01 11:25:00,111.45,111.53,111.45,111.48,9900.0,87.6509,87.7138,87.6509,87.6745,9900.0
2014-05-01 11:30:00,111.48,111.62,111.4,111.41,30000.0,87.6745,87.7846,87.6116,87.6194,30000.0
2014-05-01 11:35:00,111.44,111.56,111.42,111.51,5400.0,87.643,87.7374,87.6273,87.6981,5400.0
2014-05-01 11:40:00,111.53,111.61,111.43,111.51,7700.0,87.7138,87.7767,87.6352,87.6981,7700.0
2014-05-01 11:45:00,111.5,111.55,111.39,111.54,6500.0,87.6902,87.7295,87.6037,87.7217,6500.0
2014-05-01 11:50:00,111.55,111.58,111.5,111.58,7800.0,87.7295,87.7531,87.6902,87.7531,7800.0
2014-05-01 11:55:00,111.55,111.65,111.45,111.53,28700.0,87.7295,87.8082,87.6509,87.7138,28700.0
2014-05-01 12:00:00,111.54,111.64,111.46,111.63,22000.0,87.7217,87.8003,87.6588,87.7925,22000.0
2014-05-01 12:05:00,111.65,111.74,111.6,111.71,3800.0,87.8082,87.879,87.7689,87.8554,3800.0
2014-05-01 12:10:00,111.79,111.79,111.56,111.62,5500.0,87.9183,87.9183,87.7374,87.7846,5500.0
2014-05-01 12:15:00,111.67,111.69,111.52,111.52,4200.0,87.8239,87.8396,87.7059,87.7059,4200.0
2014-05-01 12:20:00,111.49,111.61,111.44,111.61,4000.0,87.6824,87.7767,87.643,87.7767,4000.0
2014-05-01 12:25:00,111.61,111.67,111.59,111.67,4000.0,87.7767,87.8239,87.761,87.8239,4000.0
2014-05-01 12:30:00,111.64,111.64,111.47,111.58,7600.0,87.8003,87.8003,87.6666,87.7531,7600.0
2014-05-01 12:35:00,111.57,111.64,111.44,111.44,3900.0,87.7453,87.8003,87.643,87.643,3900.0
2014-05-01 12:40:00,111.49,111.56,111.44,111.44,2500.0,87.6824,87.7374,87.643,87.643,2500.0
2014-05-01 12:45:00,111.44,111.44,111.3,111.4,4800.0,87.643,87.643,87.5329,87.6116,4800.0
2014-05-01 12:50:00,111.37,111.41,111.3,111.36,4800.0,87.588,87.6194,87.5329,87.5801,4800.0
2014-05-01 12:55:00,111.4,111.48,111.35,111.36,4300.0,87.6116,87.6745,87.5723,87.5801,4300.0
2014-05-01 13:00:00,111.35,111.44,111.28,111.28,9600.0,87.5723,87.643,87.5172,87.5172,9600.0
2014-05-01 13:05:00,111.28,111.38,111.24,111.33,14800.0,87.5172,87.5958,87.4857,87.5565,14800.0
2014-05-01 13:10:00,111.33,111.35,111.21,111.24,6300.0,87.5565,87.5723,87.4621,87.4857,6300.0
2014-05-01 13:15:00,111.24,111.26,111.16,111.23,4100.0,87.4857,87.5015,87.4228,87.4779,4100.0
2014-05-01 13:20:00,111.21,111.29,111.04,111.18,5500.0,87.4621,87.5251,87.3284,87.4386,5500.0
2014-05-01 13:25:00,111.22,111.26,111.08,111.12,5600.0,87.47,87.5015,87.3599,87.3914,5600.0
2014-05-01 13:30:00,111.13,111.15,111.05,111.08,5200.0,87.3992,87.415,87.3363,87.3599,5200.0
2014-05-01 13:35:00,111.09,111.18,111.06,111.15,4500.0,87.3678,87.4386,87.3442,87.415,4500.0
2014-05-01 13:40:00,111.19,111.19,110.97,111.15,17300.0,87.4464,87.4464,87.2734,87.415,17300.0
2014-05-01 13:45:00,111.15,111.24,111.08,111.16,14200.0,87.415,87.4857,87.3599,87.4228,14200.0
2014-05-01 13:50:00,111.16,111.16,110.99,111.07,19700.0,87.4228,87.4228,87.2891,87.352,19700.0
2014-05-01 13:55:00,111.08,111.12,110.86,110.97,7700.0,87.3599,87.3914,87.1869,87.2734,7700.0
2014-05-01 14:00:00,110.94,111.17,110.94,111.17,5700.0,87.2498,87.4307,87.2498,87.4307,5700.0
2014-05-01 14:05:00,111.17,111.17,111.06,111.14,5800.0,87.4307,87.4307,87.3442,87.4071,5800.0
2014-05-01 14:10:00,111.14,111.2,111.03,111.05,7700.0,87.4071,87.4543,87.3206,87.3363,7700.0
2014-05-01 14:15:00,111.07,111.17,111.03,111.17,12100.0,87.352,87.4307,87.3206,87.4307,12100.0
2014-05-01 14:20:00,111.17,111.26,111.12,111.2,6500.0,87.4307,87.5015,87.3914,87.4543,6500.0
2014-05-01 14:25:00,111.18,111.28,111.16,111.25,4800.0,87.4386,87.5172,87.4228,87.4936,4800.0
2014-05-01 14:30:00,111.3,111.36,111.24,111.29,14100.0,87.5329,87.5801,87.4857,87.5251,14100.0
2014-05-01 14:35:00,111.29,111.3,111.14,111.18,6900.0,87.5251,87.5329,87.4071,87.4386,6900.0
2014-05-01 14:40:00,111.17,111.23,111.05,111.1,8600.0,87.4307,87.4779,87.3363,87.3756,8600.0
2014-05-01 14:45:00,111.1,111.17,110.92,111.09,9900.0,87.3756,87.4307,87.2341,87.3678,9900.0
2014-05-01 14:50:00,111.11,111.23,111.11,111.15,15800.0,87.3835,87.4779,87.3835,87.415,15800.0
2014-05-01 14:55:00,111.16,111.27,111.15,111.23,11500.0,87.4228,87.5093,87.415,87.4779,11500.0
2014-05-01 15:00:00,111.21,111.31,111.15,111.2,10000.0,87.4621,87.5408,87.415,87.4543,10000.0
2014-05-01 15:05:00,111.16,111.35,111.15,111.29,14800.0,87.4228,87.5723,87.415,87.5251,14800.0
2014-05-01 15:10:00,111.28,111.44,111.25,111.41,13400.0,87.5172,87.643,87.4936,87.6194,13400.0
2014-05-01 15:15:00,111.43,111.66,111.41,111.59,23700.0,87.6352,87.8161,87.6194,87.761,23700.0
2014-05-01 15:20:00,111.57,111.64,111.52,111.57,17000.0,87.7453,87.8003,87.7059,87.7453,17000.0
2014-05-01 15:25:00,111.55,111.61,111.53,111.53,22100.0,87.7295,87.7767,87.7138,87.7138,22100.0
2014-05-01 15:30:00,111.53,111.59,111.5,111.53,28000.0,87.7138,87.761,87.6902,87.7138,28000.0
2014-05-01 15:35:00,111.53,111.57,111.45,111.55,21700.0,87.7138,87.7453,87.6509,87.7295,21700.0
2014-05-01 15:40:00,111.55,111.62,111.49,111.51,18600.0,87.7295,87.7846,87.6824,87.6981,18600.0
2014-05-01 15:45:00,111.48,111.49,111.34,111.35,26600.0,87.6745,87.6824,87.5644,87.5723,26600.0
2014-05-01 15:50:00,111.36,111.55,111.36,111.54,41800.0,87.5801,87.7295,87.5801,87.7217,41800.0
2014-05-01 15:55:00,111.55,111.64,111.43,111.6,84700.0,87.7295,87.8003,87.6352,87.7689,84700.0
2014-05-02 09:30:00,111.63,112.32,111.63,112.32,11600.0,87.7925,88.3351,87.7925,88.3351,11600.0
2014-05-02 09:35:00,112.19,112.49,112.19,112.39,6500.0,88.2329,88.4688,88.2329,88.3902,6500.0
2014-05-02 09:40:00,112.55,112.7,112.36,112.45,6000.0,88.516,88.634,88.3666,88.4374,6000.0
2014-05-02 09:45:00,112.64,113.0,112.49,112.58,15800.0,88.5868,88.8699,88.4688,88.5396,15800.0
2014-05-02 09:50:00,112.51,112.9,112.44,112.88,10400.0,88.4845,88.7913,88.4295,88.7755,10400.0
2014-05-02 09:55:00,112.9,112.91,112.65,112.85,5600.0,88.7913,88.7991,88.5946,88.7519,5600.0
2014-05-02 10:00:00,113.0,113.05,112.71,112.8,8900.0,88.8699,88.9092,88.6418,88.7126,8900.0
2014-05-02 10:05:00,112.87,113.06,112.87,112.95,5600.0,88.7677,88.9171,88.7677,88.8306,5600.0
2014-05-02 10:10:00,112.91,113.14,112.91,113.0,6800.0,88.7991,88.98,88.7991,88.8699,6800.0
2014-05-02 10:15:00,113.08,113.13,113.03,113.06,3300.0,88.9328,88.9721,88.8935,88.9171,3300.0
2014-05-02 10:20:00,112.97,113.03,112.7,112.7,19400.0,88.8463,88.8935,88.634,88.634,19400.0
2014-05-02 10:25:00,112.75,112.79,112.53,112.57,5600.0,88.6733,88.7048,88.5003,88.5317,5600.0
2014-05-02 10:30:00,112.57,112.61,112.35,112.47,6900.0,88.5317,88.5632,88.3587,88.4531,6900.0
2014-05-02 10:35:00,112.6,112.73,112.54,112.66,5400.0,88.5553,88.6576,88.5081,88.6025,5400.0
2014-05-02 10:40:00,112.62,112.66,112.22,112.22,3200.0,88.5711,88.6025,88.2565,88.2565,3200.0
2014-05-02 10:45:00,112.22,112.24,111.82,111.95,10400.0,88.2565,88.2722,87.9419,88.0441,10400.0
2014-05-02 10:50:00,111.86,112.03,111.74,112.03,6800.0,87.9733,88.107,87.879,88.107,6800.0
2014-05-02 10:55:00,111.91,112.2,111.9,112.0,5300.0,88.0127,88.2407,88.0048,88.0834,5300.0
2014-05-02 11:00:00,111.98,112.12,111.93,112.08,9100.0,88.0677,88.1778,88.0284,88.1464,9100.0
2014-05-02 11:05:00,112.11,112.21,111.96,112.04,6100.0,88.17,88.2486,88.052,88.1149,6100.0
2014-05-02 11:10:00,112.09,112.09,111.89,111.89,7700.0,88.1542,88.1542,87.9969,87.9969,7700.0
2014-05-02 11:15:00,111.89,112.03,111.89,112.03,7100.0,87.9969,88.107,87.9969,88.107,7100.0
2014-05-02 11:20:00,112.09,112.09,111.9,111.9,5600.0,88.1542,88.1542,88.0048,88.0048,5600.0
2014-05-02 11:25:00,111.9,112.05,111.84,111.85,8300.0,88.0048,88.1228,87.9576,87.9655,8300.0
2014-05-02 11:30:00,111.91,112.04,111.86,111.97,7200.0,88.0127,88.1149,87.9733,88.0599,7200.0
2014-05-02 11:35:00,111.99,112.06,111.86,111.89,5500.0,88.0756,88.1306,87.9733,87.9969,5500.0
2014-05-02 11:40:00,111.89,111.98,111.83,111.83,5200.0,87.9969,88.0677,87.9498,87.9498,5200.0
2014-05-02 11:45:00,111.86,112.06,111.86,112.05,19400.0,87.9733,88.1306,87.9733,88.1228,19400.0
2014-05-02 11:50:00,112.03,112.22,112.02,112.22,15900.0,88.107,88.2565,88.0992,88.2565,15900.0
2014-05-02 11:55:00,112.2,112.29,112.15,112.2,18200.0,88.2407,88.3115,88.2014,88.2407,18200.0
2014-05-02 12:00:00,112.2,112.21,112.09,112.21,5600.0,88.2407,88.2486,88.1542,88.2486,5600.0
2014-05-02 12:05:00,112.2,112.21,112.13,112.18,9700.0,88.2407,88.2486,88.1857,88.225,9700.0
2014-05-02 12:10:00,112.17,112.2,112.09,112.19,17200.0,88.2171,88.2407,88.1542,88.2329,17200.0
2014-05-02 12:15:00,112.19,112.24,112.12,112.21,11600.0,88.2329,88.2722,88.1778,88.2486,11600.0
2014-05-02 12:20:00,112.21,112.3,112.04,112.13,26500.0,88.2486,88.3194,88.1149,88.1857,26500.0
2014-05-02 12:25:00,112.17,112.21,112.08,112.09,5000.0,88.2171,88.2486,88.1464,88.1542,5000.0
2014-05-02 12:30:00,112.07,112.17,112.05,112.14,12500.0,88.1385,88.2171,88.1228,88.1936,12500.0
2014-05-02 12:35:00,112.15,112.37,112.13,112.32,6800.0,88.2014,88.3744,88.1857,88.3351,6800.0
2014-05-02 12:40:00,112.32,112.36,112.29,112.29,1500.0,88.3351,88.3666,88.3115,88.3115,1500.0
2014-05-02 12:45:00,112.34,112.42,112.31,112.38,2700.0,88.3508,88.4138,88.3273,88.3823,2700.0
2014-05-02 12:50:00,112.35,112.38,112.27,112.31,1600.0,88.3587,88.3823,88.2958,88.3273,1600.0
2014-05-02 12:55:00,112.28,112.29,112.18,112.21,4100.0,88.3037,88.3115,88.225,88.2486,4100.0
2014-05-02 13:00:00,112.23,112.25,112.18,112.25,3000.0,88.2643,88.2801,88.225,88.2801,3000.0
2014-05-02 13:05:00,112.22,112.29,112.11,112.15,4100.0,88.2565,88.3115,88.17,88.2014,4100.0
2014-05-02 13:10:00,112.14,112.14,112.01,112.01,1900.0,88.1936,88.1936,88.0913,88.0913,1900.0
2014-05-02 13:15:00,112.01,112.11,111.91,112.0,4200.0,88.0913,88.17,88.0127,88.0834,4200.0
2014-05-02 13:20:00,112.06,112.13,112.02,112.08,2800.0,88.1306,88.1857,88.0992,88.1464,2800.0
2014-05-02 13:25:00,112.11,112.19,112.04,112.05,3200.0,88.17,88.2329,88.1149,88.1228,3200.0
2014-05-02 13:30:00,112.04,112.13,111.93,112.12,5300.0,88.1149,88.1857,88.0284,88.1778,5300.0
2014-05-02 13:35:00,112.07,112.07,111.93,111.93,27800.0,88.1385,88.1385,88.0284,88.0284,27800.0
2014-05-02 13:40:00,111.94,111.95,111.83,111.93,2600.0,88.0363,88.0441,87.9498,88.0284,2600.0
2014-05-02 13:45:00,111.93,111.96,111.89,111.96,4800.0,88.0284,88.052,87.9969,88.052,4800.0
2014-05-02 13:50:00,111.98,111.98,111.85,111.89,4700.0,88.0677,88.0677,87.9655,87.9969,4700.0
2014-05-02 13:55:00,111.89,111.9,111.82,111.88,5400.0,87.9969,88.0048,87.9419,87.9891,5400.0
2014-05-02 14:00:00,111.86,111.88,111.74,111.83,11900.0,87.9733,87.9891,87.879,87.9498,11900.0
2014-05-02 14:05:00,111.88,111.93,111.74,111.74,6000.0,87.9891,88.0284,87.879,87.879,6000.0
2014-05-02 14:10:00,111.74,111.79,111.71,111.71,5700.0,87.879,87.9183,87.8554,87.8554,5700.0
2014-05-02 14:15:00,111.7,111.9,111.7,111.89,9900.0,87.8475,88.0048,87.8475,87.9969,9900.0
2014-05-02 14:20:00,111.89,111.89,111.73,111.73,1800.0,87.9969,87.9969,87.8711,87.8711,1800.0
2014-05-02 14:25:00,111.78,111.84,111.76,111.81,3400.0,87.9104,87.9576,87.8947,87.934,3400.0
2014-05-02 14:30:00,111.81,111.88,111.75,111.82,6800.0,87.934,87.9891,87.8868,87.9419,6800.0
2014-05-02 14:35:00,111.83,111.93,111.82,111.9,7200.0,87.9498,88.0284,87.9419,88.0048,7200.0
2014-05-02 14:40:00,111.9,112.08,111.88,112.08,8500.0,88.0048,88.1464,87.9891,88.1464,8500.0
2014-05-02 14:45:00,112.04,112.1,112.0,112.08,8900.0,88.1149,88.1621,88.0834,88.1464,8900.0
2014-05-02 14:50:00,112.08,112.11,112.07,112.11,1600.0,88.1464,88.17,88.1385,88.17,1600.0
2014-05-02 14:55:00,112.07,112.13,112.06,112.12,6100.0,88.1385,88.1857,88.1306,88.1778,6100.0
2014-05-02 15:00:00,112.08,112.23,112.08,112.23,6700.0,88.1464,88.2643,88.1464,88.2643,6700.0
2014-05-02 15:05:00,112.24,112.35,112.23,112.35,8300.0,88.2722,88.3587,88.2643,88.3587,8300.0
2014-05-02 15:10:00,112.33,112.35,112.26,112.33,7600.0,88.343,88.3587,88.2879,88.343,7600.0
2014-05-02 15:15:00,112.31,112.32,112.27,112.32,4200.0,88.3273,88.3351,88.2958,88.3351,4200.0
2014-05-02 15:20:00,112.31,112.35,112.26,112.26,9700.0,88.3273,88.3587,88.2879,88.2879,9700.0
2014-05-02 15:25:00,112.25,112.33,112.23,112.31,12000.0,88.2801,88.343,88.2643,88.3273,12000.0
2014-05-02 15:30:00,112.33,112.36,112.27,112.3,9700.0,88.343,88.3666,88.2958,88.3194,9700.0
2014-05-02 15:35:00,112.3,112.32,112.25,112.27,10300.0,88.3194,88.3351,88.2801,88.2958,10300.0
2014-05-02 15:40:00,112.26,112.38,112.24,112.37,17600.0,88.2879,88.3823,88.2722,88.3744,17600.0
2014-05-02 15:45:00,112.37,112.4,112.31,112.37,21500.0,88.3744,88.398,88.3273,88.3744,21500.0
2014-05-02 15:50:00,112.38,112.4,112.33,112.33,23800.0,88.3823,88.398,88.343,88.343,23800.0
2014-05-02 15:55:00,112.35,112.44,112.3,112.34,82900.0,88.3587,88.4295,88.3194,88.3508,82900.0
2014-05-05 09:30:00,111.24,111.65,110.65,110.7,13700.0,87.4857,87.8082,87.0217,87.0611,13700.0
2014-05-05 09:35:00,110.83,110.85,110.18,110.46,9000.0,87.1633,87.179,86.6521,86.8723,9000.0
2014-05-05 09:40:00,110.41,110.75,110.21,110.72,5800.0,86.833,87.1004,86.6757,87.0768,5800.0
2014-05-05 09:45:00,110.71,110.74,110.38,110.44,8600.0,87.0689,87.0925,86.8094,86.8566,8600.0
2014-05-05 09:50:00,110.57,111.14,110.57,110.97,22200.0,86.9588,87.4071,86.9588,87.2734,22200.0
2014-05-05 09:55:00,110.97,111.24,110.97,111.12,5500.0,87.2734,87.4857,87.2734,87.3914,5500.0
2014-05-05 10:00:00,111.27,111.38,111.17,111.35,12100.0,87.5093,87.5958,87.4307,87.5723,12100.0
2014-05-05 10:05:00,111.34,111.34,111.11,111.32,6800.0,87.5644,87.5644,87.3835,87.5487,6800.0
2014-05-05 10:10:00,111.32,111.46,111.3,111.44,5700.0,87.5487,87.6588,87.5329,87.643,5700.0
2014-05-05 10:15:00,111.45,111.68,111.39,111.68,7900.0,87.6509,87.8318,87.6037,87.8318,7900.0
2014-05-05 10:20:00,111.7,111.77,111.61,111.77,15300.0,87.8475,87.9026,87.7767,87.9026,15300.0
2014-05-05 10:25:00,111.72,111.77,111.4,111.4,3900.0,87.8632,87.9026,87.6116,87.6116,3900.0
2014-05-05 10:30:00,111.47,111.63,111.47,111.56,4900.0,87.6666,87.7925,87.6666,87.7374,4900.0
2014-05-05 10:35:00,111.6,111.77,111.55,111.63,12100.0,87.7689,87.9026,87.7295,87.7925,12100.0
2014-05-05 10:40:00,111.67,111.94,111.61,111.78,29300.0,87.8239,88.0363,87.7767,87.9104,29300.0
2014-05-05 10:45:00,111.88,111.91,111.77,111.79,5300.0,87.9891,88.0127,87.9026,87.9183,5300.0
2014-05-05 10:50:00,111.83,111.84,111.68,111.75,22900.0,87.9498,87.9576,87.8318,87.8868,22900.0
2014-05-05 10:55:00,111.73,111.77,111.64,111.74,5200.0,87.8711,87.9026,87.8003,87.879,5200.0
2014-05-05 11:00:00,111.76,111.83,111.62,111.69,13700.0,87.8947,87.9498,87.7846,87.8396,13700.0
2014-05-05 11:05:00,111.7,111.83,111.69,111.82,16400.0,87.8475,87.9498,87.8396,87.9419,16400.0
2014-05-05 11:10:00,111.82,111.94,111.76,111.84,5600.0,87.9419,88.0363,87.8947,87.9576,5600.0
2014-05-05 11:15:00,111.84,111.88,111.69,111.69,11900.0,87.9576,87.9891,87.8396,87.8396,11900.0
2014-05-05 11:20:00,111.66,111.77,111.57,111.63,3900.0,87.8161,87.9026,87.7453,87.7925,3900.0
2014-05-05 11:25:00,111.69,111.82,111.64,111.82,7500.0,87.8396,87.9419,87.8003,87.9419,7500.0
2014-05-05 11:30:00,111.82,111.94,111.71,111.82,9500.0,87.9419,88.0363,87.8554,87.9419,9500.0
2014-05-05 11:35:00,111.82,111.87,111.73,111.79,11300.0,87.9419,87.9812,87.8711,87.9183,11300.0
2014-05-05 11:40:00,111.81,111.96,111.78,111.81,19100.0,87.934,88.052,87.9104,87.934,19100.0
2014-05-05 11:45:00,111.81,111.86,111.65,111.84,9200.0,87.934,87.9733,87.8082,87.9576,9200.0
2014-05-05 11:50:00,111.89,111.98,111.77,111.94,20200.0,87.9969,88.0677,87.9026,88.0363,20200.0
2014-05-05 11:55:00,111.97,112.05,111.92,111.99,5900.0,88.0599,88.1228,88.0205,88.0756,5900.0
2014-05-05 12:00:00,111.91,112.03,111.91,112.03,7000.0,88.0127,88.107,88.0127,88.107,7000.0
2014-05-05 12:05:00,112.02,112.09,111.92,111.95,5000.0,88.0992,88.1542,88.0205,88.0441,5000.0
2014-05-05 12:10:00,111.95,112.16,111.95,112.16,4800.0,88.0441,88.2093,88.0441,88.2093,4800.0
2014-05-05 12:15:00,112.17,112.24,112.1,112.18,7800.0,88.2171,88.2722,88.1621,88.225,7800.0
2014-05-05 12:20:00,112.17,112.21,112.06,112.21,16000.0,88.2171,88.2486,88.1306,88.2486,16000.0
2014-05-05 12:25:00,112.23,112.26,112.18,112.24,3600.0,88.2643,88.2879,88.225,88.2722,3600.0
2014-05-05 12:30:00,112.26,112.35,112.24,112.35,6200.0,88.2879,88.3587,88.2722,88.3587,6200.0
2014-05-05 12:35:00,112.3,112.44,112.3,112.42,17700.0,88.3194,88.4295,88.3194,88.4138,17700.0
2014-05-05 12:40:00,112.46,112.47,112.32,112.32,4200.0,88.4452,88.4531,88.3351,88.3351,4200.0
2014-05-05 12:45:00,112.32,112.33,112.3,112.33,1800.0,88.3351,88.343,88.3194,88.343,1800.0
2014-05-05 12:50:00,112.37,112.37,112.28,112.3,1400.0,88.3744,88.3744,88.3037,88.3194,1400.0
2014-05-05 12:55:00,112.3,112.3,112.11,112.11,5800.0,88.3194,88.3194,88.17,88.17,5800.0
2014-05-05 13:00:00,112.05,112.08,112.02,112.03,5300.0,88.1228,88.1464,88.0992,88.107,5300.0
2014-05-05 13:05:00,112.01,112.05,112.01,112.01,1900.0,88.0913,88.1228,88.0913,88.0913,1900.0
2014-05-05 13:10:00,112.01,112.01,111.89,111.93,5300.0,88.0913,88.0913,87.9969,88.0284,5300.0
2014-05-05 13:15:00,111.9,111.94,111.79,111.94,2500.0,88.0048,88.0363,87.9183,88.0363,2500.0
2014-05-05 13:20:00,111.93,111.93,111.82,111.88,900.0,88.0284,88.0284,87.9419,87.9891,900.0
2014-05-05 13:25:00,111.88,111.96,111.85,111.85,1600.0,87.9891,88.052,87.9655,87.9655,1600.0
2014-05-05 13:30:00,111.87,111.96,111.83,111.95,3100.0,87.9812,88.052,87.9498,88.0441,3100.0
2014-05-05 13:35:00,111.95,111.95,111.84,111.86,1700.0,88.0441,88.0441,87.9576,87.9733,1700.0
2014-05-05 13:40:00,111.87,111.98,111.87,111.95,2600.0,87.9812,88.0677,87.9812,88.0441,2600.0
2014-05-05 13:45:00,111.95,111.98,111.89,111.89,8400.0,88.0441,88.0677,87.9969,87.9969,8400.0
2014-05-05 13:50:00,111.9,111.93,111.86,111.93,3100.0,88.0048,88.0284,87.9733,88.0284,3100.0
2014-05-05 13:55:00,111.92,111.95,111.86,111.86,1400.0,88.0205,88.0441,87.9733,87.9733,1400.0
2014-05-05 14:00:00,111.88,111.93,111.79,111.87,9800.0,87.9891,88.0284,87.9183,87.9812,9800.0
2014-05-05 14:05:00,111.87,111.9,111.82,111.9,2800.0,87.9812,88.0048,87.9419,88.0048,2800.0
2014-05-05 14:10:00,111.9,111.93,111.79,111.84,4500.0,88.0048,88.0284,87.9183,87.9576,4500.0
2014-05-05 14:15:00,111.83,111.83,111.79,111.81,3300.0,87.9498,87.9498,87.9183,87.934,3300.0
2014-05-05 14:20:00,111.79,111.86,111.79,111.86,4800.0,87.9183,87.9733,87.9183,87.9733,4800.0
2014-05-05 14:25:00,111.88,111.92,111.88,111.89,4000.0,87.9891,88.0205,87.9891,87.9969,4000.0
2014-05-05 14:30:00,111.89,111.93,111.88,111.93,4800.0,87.9969,88.0284,87.9891,88.0284,4800.0
2014-05-05 14:35:00,111.92,111.95,111.89,111.9,5300.0,88.0205,88.0441,87.9969,88.0048,5300.0
2014-05-05 14:40:00,111.9,112.04,111.9,112.04,4800.0,88.0048,88.1149,88.0048,88.1149,4800.0
2014-05-05 14:45:00,112.05,112.25,112.03,112.25,6300.0,88.1228,88.2801,88.107,88.2801,6300.0
2014-05-05 14:50:00,112.25,112.28,112.21,112.22,5400.0,88.2801,88.3037,88.2486,88.2565,5400.0
2014-05-05 14:55:00,112.22,112.26,112.2,112.2,5200.0,88.2565,88.2879,88.2407,88.2407,5200.0
2014-05-05 15:00:00,112.2,112.2,112.04,112.04,9400.0,88.2407,88.2407,88.1149,88.1149,9400.0
2014-05-05 15:05:00,112.06,112.11,112.06,112.11,4000.0,88.1306,88.17,88.1306,88.17,4000.0
2014-05-05 15:10:00,112.12,112.15,112.09,112.09,5700.0,88.1778,88.2014,88.1542,88.1542,5700.0
2014-05-05 15:15:00,112.09,112.13,112.05,112.12,8400.0,88.1542,88.1857,88.1228,88.1778,8400.0
2014-05-05 15:20:00,112.14,112.16,112.09,112.14,8900.0,88.1936,88.2093,88.1542,88.1936,8900.0
2014-05-05 15:25:00,112.13,112.18,112.07,112.18,9800.0,88.1857,88.225,88.1385,88.225,9800.0
2014-05-05 15:30:00,112.19,112.27,112.18,112.25,7800.0,88.2329,88.2958,88.225,88.2801,7800.0
2014-05-05 15:35:00,112.24,112.29,112.24,112.28,9800.0,88.2722,88.3115,88.2722,88.3037,9800.0
2014-05-05 15:40:00,112.27,112.29,112.05,112.05,9700.0,88.2958,88.3115,88.1228,88.1228,9700.0
2014-05-05 15:45:00,112.05,112.19,112.03,112.14,17900.0,88.1228,88.2329,88.107,88.1936,17900.0
2014-05-05 15:50:00,112.11,112.23,112.11,112.22,12500.0,88.17,88.2643,88.17,88.2565,12500.0
2014-05-05 15:55:00,112.21,112.25,112.15,112.16,31300.0,88.2486,88.2801,88.2014,88.2093,31300.0
2014-05-06 09:30:00,111.14,111.85,110.84,111.04,26800.0,87.4071,87.9655,87.1712,87.3284,26800.0
2014-05-06 09:35:00,111.06,111.3,110.33,110.59,21100.0,87.3442,87.5329,86.7701,86.9745,21100.0
2014-05-06 09:40:00,110.58,110.59,110.31,110.51,23300.0,86.9667,86.9745,86.7543,86.9116,23300.0
2014-05-06 09:45:00,110.53,111.09,110.5,111.09,9000.0,86.9274,87.3678,86.9038,87.3678,9000.0
2014-05-06 09:50:00,111.08,111.08,110.84,110.86,5000.0,87.3599,87.3599,87.1712,87.1869,5000.0
2014-05-06 09:55:00,110.7,110.98,110.7,110.94,19500.0,87.0611,87.2813,87.0611,87.2498,19500.0
2014-05-06 10:00:00,110.83,110.94,110.72,110.92,3500.0,87.1633,87.2498,87.0768,87.2341,3500.0
2014-05-06 10:05:00,110.89,111.05,110.72,110.78,5400.0,87.2105,87.3363,87.0768,87.124,5400.0
2014-05-06 10:10:00,110.84,110.91,110.78,110.78,9500.0,87.1712,87.2262,87.124,87.124,9500.0
2014-05-06 10:15:00,110.84,111.07,110.81,111.0,10000.0,87.1712,87.352,87.1476,87.297,10000.0
2014-05-06 10:20:00,110.97,111.32,110.96,111.27,9800.0,87.2734,87.5487,87.2655,87.5093,9800.0
2014-05-06 10:25:00,111.29,111.5,111.27,111.49,10900.0,87.5251,87.6902,87.5093,87.6824,10900.0
2014-05-06 10:30:00,111.56,111.83,111.56,111.78,8500.0,87.7374,87.9498,87.7374,87.9104,8500.0
2014-05-06 10:35:00,111.77,111.78,111.62,111.62,11700.0,87.9026,87.9104,87.7846,87.7846,11700.0
2014-05-06 10:40:00,111.63,111.69,111.48,111.57,11400.0,87.7925,87.8396,87.6745,87.7453,11400.0
2014-05-06 10:45:00,111.47,111.51,111.42,111.46,3700.0,87.6666,87.6981,87.6273,87.6588,3700.0
2014-05-06 10:50:00,111.45,111.45,111.19,111.22,6800.0,87.6509,87.6509,87.4464,87.47,6800.0
2014-05-06 10:55:00,111.24,111.27,111.05,111.06,5100.0,87.4857,87.5093,87.3363,87.3442,5100.0
2014-05-06 11:00:00,111.04,111.28,110.96,111.25,19500.0,87.3284,87.5172,87.2655,87.4936,19500.0
2014-05-06 11:05:00,111.27,111.33,111.21,111.29,17200.0,87.5093,87.5565,87.4621,87.5251,17200.0
2014-05-06 11:10:00,111.29,111.39,111.29,111.37,4600.0,87.5251,87.6037,87.5251,87.588,4600.0
2014-05-06 11:15:00,111.37,111.44,111.34,111.44,3600.0,87.588,87.643,87.5644,87.643,3600.0
2014-05-06 11:20:00,111.45,111.51,111.42,111.51,10400.0,87.6509,87.6981,87.6273,87.6981,10400.0
2014-05-06 11:25:00,111.49,111.5,111.32,111.42,6400.0,87.6824,87.6902,87.5487,87.6273,6400.0
2014-05-06 11:30:00,111.39,111.42,111.32,111.4,7600.0,87.6037,87.6273,87.5487,87.6116,7600.0
2014-05-06 11:35:00,111.4,111.51,111.38,111.51,8600.0,87.6116,87.6981,87.5958,87.6981,8600.0
2014-05-06 11:40:00,111.51,111.53,111.41,111.43,6000.0,87.6981,87.7138,87.6194,87.6352,6000.0
2014-05-06 11:45:00,111.46,111.51,111.41,111.51,6300.0,87.6588,87.6981,87.6194,87.6981,6300.0
2014-05-06 11:50:00,111.52,111.54,111.45,111.52,6400.0,87.7059,87.7217,87.6509,87.7059,6400.0
2014-05-06 11:55:00,111.52,111.55,111.47,111.47,2800.0,87.7059,87.7295,87.6666,87.6666,2800.0
2014-05-06 12:00:00,111.49,111.61,111.49,111.55,46400.0,87.6824,87.7767,87.6824,87.7295,46400.0
2014-05-06 12:05:00,111.55,111.58,111.49,111.56,13300.0,87.7295,87.7531,87.6824,87.7374,13300.0
2014-05-06 12:10:00,111.5,111.59,111.5,111.58,6000.0,87.6902,87.761,87.6902,87.7531,6000.0
2014-05-06 12:15:00,111.58,111.59,111.37,111.37,6400.0,87.7531,87.761,87.588,87.588,6400.0
2014-05-06 12:20:00,111.39,111.47,111.38,111.47,10000.0,87.6037,87.6666,87.5958,87.6666,10000.0
2014-05-06 12:25:00,111.39,111.45,111.33,111.43,12600.0,87.6037,87.6509,87.5565,87.6352,12600.0
2014-05-06 12:30:00,111.42,111.44,111.36,111.43,3400.0,87.6273,87.643,87.5801,87.6352,3400.0
2014-05-06 12:35:00,111.43,111.51,111.35,111.46,13800.0,87.6352,87.6981,87.5723,87.6588,13800.0
2014-05-06 12:40:00,111.5,111.5,111.42,111.42,5100.0,87.6902,87.6902,87.6273,87.6273,5100.0
2014-05-06 12:45:00,111.44,111.47,111.39,111.46,5800.0,87.643,87.6666,87.6037,87.6588,5800.0
2014-05-06 12:50:00,111.45,111.5,111.4,111.5,5300.0,87.6509,87.6902,87.6116,87.6902,5300.0
2014-05-06 12:55:00,111.49,111.5,111.42,111.42,6400.0,87.6824,87.6902,87.6273,87.6273,6400.0
2014-05-06 13:00:00,111.44,111.44,111.36,111.42,6800.0,87.643,87.643,87.5801,87.6273,6800.0
2014-05-06 13:05:00,111.42,111.42,111.32,111.42,13300.0,87.6273,87.6273,87.5487,87.6273,13300.0
2014-05-06 13:10:00,111.36,111.42,111.28,111.31,13700.0,87.5801,87.6273,87.5172,87.5408,13700.0
2014-05-06 13:15:00,111.31,111.39,111.26,111.3,2000.0,87.5408,87.6037,87.5015,87.5329,2000.0
2014-05-06 13:20:00,111.32,111.32,111.27,111.3,1300.0,87.5487,87.5487,87.5093,87.5329,1300.0
2014-05-06 13:25:00,111.28,111.3,111.1,111.18,7100.0,87.5172,87.5329,87.3756,87.4386,7100.0
2014-05-06 13:30:00,111.17,111.2,111.13,111.15,2000.0,87.4307,87.4543,87.3992,87.415,2000.0
2014-05-06 13:35:00,111.13,111.14,111.04,111.08,3200.0,87.3992,87.4071,87.3284,87.3599,3200.0
2014-05-06 13:40:00,111.03,111.09,110.86,110.86,2700.0,87.3206,87.3678,87.1869,87.1869,2700.0
2014-05-06 13:45:00,110.86,110.87,110.78,110.78,5300.0,87.1869,87.1948,87.124,87.124,5300.0
2014-05-06 13:50:00,110.84,110.97,110.8,110.97,5200.0,87.1712,87.2734,87.1397,87.2734,5200.0
2014-05-06 13:55:00,110.93,110.94,110.85,110.87,2600.0,87.2419,87.2498,87.179,87.1948,2600.0
2014-05-06 14:00:00,110.86,110.86,110.76,110.79,2600.0,87.1869,87.1869,87.1082,87.1318,2600.0
2014-05-06 14:05:00,110.78,110.84,110.65,110.82,6000.0,87.124,87.1712,87.0217,87.1554,6000.0
2014-05-06 14:10:00,110.82,110.91,110.82,110.87,4900.0,87.1554,87.2262,87.1554,87.1948,4900.0
2014-05-06 14:15:00,110.9,110.98,110.88,110.96,5300.0,87.2183,87.2813,87.2026,87.2655,5300.0
2014-05-06 14:20:00,110.96,110.99,110.75,110.75,7600.0,87.2655,87.2891,87.1004,87.1004,7600.0
2014-05-06 14:25:00,110.82,110.85,110.77,110.82,3400.0,87.1554,87.179,87.1161,87.1554,3400.0
2014-05-06 14:30:00,110.81,110.91,110.78,110.9,2700.0,87.1476,87.2262,87.124,87.2183,2700.0
2014-05-06 14:35:00,110.9,110.9,110.8,110.86,2900.0,87.2183,87.2183,87.1397,87.1869,2900.0
2014-05-06 14:40:00,110.86,111.01,110.86,110.99,6700.0,87.1869,87.3049,87.1869,87.2891,6700.0
2014-05-06 14:45:00,110.99,111.1,110.97,110.98,16200.0,87.2891,87.3756,87.2734,87.2813,16200.0
2014-05-06 14:50:00,110.98,111.06,110.95,111.04,3300.0,87.2813,87.3442,87.2577,87.3284,3300.0
2014-05-06 14:55:00,111.04,111.04,110.85,110.85,6100.0,87.3284,87.3284,87.179,87.179,6100.0
2014-05-06 15:00:00,110.85,110.87,110.61,110.7,10100.0,87.179,87.1948,86.9903,87.0611,10100.0
2014-05-06 15:05:00,110.69,110.75,110.68,110.7,3600.0,87.0532,87.1004,87.0453,87.0611,3600.0
2014-05-06 15:10:00,110.71,110.92,110.71,110.88,10900.0,87.0689,87.2341,87.0689,87.2026,10900.0
2014-05-06 15:15:00,110.86,110.96,110.85,110.92,7500.0,87.1869,87.2655,87.179,87.2341,7500.0
2014-05-06 15:20:00,110.94,111.12,110.94,111.0,16100.0,87.2498,87.3914,87.2498,87.297,16100.0
2014-05-06 15:25:00,111.0,111.02,110.89,110.89,4200.0,87.297,87.3127,87.2105,87.2105,4200.0
2014-05-06 15:30:00,110.92,110.93,110.84,110.9,7800.0,87.2341,87.2419,87.1712,87.2183,7800.0
2014-05-06 15:35:00,110.9,111.0,110.87,110.99,10800.0,87.2183,87.297,87.1948,87.2891,10800.0
2014-05-06 15:40:00,111.0,111.0,110.83,110.86,19000.0,87.297,87.297,87.1633,87.1869,19000.0
2014-05-06 15:45:00,110.84,110.85,110.69,110.71,15400.0,87.1712,87.179,87.0532,87.0689,15400.0
2014-05-06 15:50:00,110.7,110.7,110.53,110.56,34500.0,87.0611,87.0611,86.9274,86.9509,34500.0
2014-05-06 15:55:00,110.58,110.67,110.55,110.61,72100.0,86.9667,87.0375,86.9431,86.9903,72100.0
2014-05-07 09:30:00,110.37,110.77,110.3,110.59,16500.0,87.2527,87.5689,87.1974,87.4266,16500.0
2014-05-07 09:35:00,110.63,110.69,110.25,110.33,12600.0,87.4583,87.5057,87.1579,87.2211,12600.0
2014-05-07 09:40:00,110.29,110.63,110.17,110.59,10300.0,87.1895,87.4583,87.0946,87.4266,10300.0
2014-05-07 09:45:00,110.58,110.88,110.46,110.88,4700.0,87.4187,87.6559,87.3239,87.6559,4700.0
2014-05-07 09:50:00,110.76,110.9,110.35,110.44,5200.0,87.561,87.6717,87.2369,87.3081,5200.0
2014-05-07 09:55:00,110.45,110.53,110.18,110.25,14400.0,87.316,87.3792,87.1025,87.1579,14400.0
2014-05-07 10:00:00,110.3,110.58,110.24,110.56,9700.0,87.1974,87.4187,87.1499,87.4029,9700.0
2014-05-07 10:05:00,110.58,110.58,109.72,109.82,4700.0,87.4187,87.4187,86.7389,86.8179,4700.0
2014-05-07 10:10:00,109.82,109.9,109.34,109.45,9900.0,86.8179,86.8812,86.4385,86.5254,9900.0
2014-05-07 10:15:00,109.41,109.67,109.3,109.65,6400.0,86.4938,86.6993,86.4068,86.6835,6400.0
2014-05-07 10:20:00,109.68,110.01,109.68,110.01,25800.0,86.7072,86.9681,86.7072,86.9681,25800.0
2014-05-07 10:25:00,109.97,110.2,109.87,110.2,8400.0,86.9365,87.1183,86.8574,87.1183,8400.0
2014-05-07 10:30:00,110.11,110.19,109.89,110.0,7000.0,87.0472,87.1104,86.8733,86.9602,7000.0
2014-05-07 10:35:00,110.0,110.48,109.97,110.37,3000.0,86.9602,87.3397,86.9365,87.2527,3000.0
2014-05-07 10:40:00,110.41,110.42,110.13,110.13,3800.0,87.2843,87.2922,87.063,87.063,3800.0
2014-05-07 10:45:00,110.15,110.26,110.01,110.16,13700.0,87.0788,87.1658,86.9681,87.0867,13700.0
2014-05-07 10:50:00,110.19,110.27,109.96,110.1,17900.0,87.1104,87.1737,86.9286,87.0393,17900.0
2014-05-07 10:55:00,110.09,110.2,109.94,110.02,7200.0,87.0314,87.1183,86.9128,86.976,7200.0
2014-05-07 11:00:00,109.99,109.99,109.77,109.85,6700.0,86.9523,86.9523,86.7784,86.8416,6700.0
2014-05-07 11:05:00,109.86,110.03,109.76,110.02,5400.0,86.8495,86.9839,86.7705,86.976,5400.0
2014-05-07 11:10:00,110.03,110.26,109.98,110.26,3600.0,86.9839,87.1658,86.9444,87.1658,3600.0
2014-05-07 11:15:00,110.26,110.26,109.9,109.95,4400.0,87.1658,87.1658,86.8812,86.9207,4400.0
2014-05-07 11:20:00,109.85,109.97,109.75,109.94,3100.0,86.8416,86.9365,86.7626,86.9128,3100.0
2014-05-07 11:25:00,109.96,110.05,109.9,110.02,9900.0,86.9286,86.9997,86.8812,86.976,9900.0
2014-05-07 11:30:00,110.01,110.38,110.0,110.31,6500.0,86.9681,87.2606,86.9602,87.2053,6500.0
2014-05-07 11:35:00,110.32,110.51,110.28,110.51,6800.0,87.2132,87.3634,87.1816,87.3634,6800.0
2014-05-07 11:40:00,110.54,110.82,110.5,110.82,4600.0,87.3871,87.6085,87.3555,87.6085,4600.0
2014-05-07 11:45:00,110.85,110.91,110.7,110.7,5200.0,87.6322,87.6796,87.5136,87.5136,5200.0
2014-05-07 11:50:00,110.73,110.83,110.69,110.81,4600.0,87.5373,87.6164,87.5057,87.6006,4600.0
2014-05-07 11:55:00,110.85,110.87,110.72,110.76,2800.0,87.6322,87.648,87.5294,87.561,2800.0
2014-05-07 12:00:00,110.67,110.71,110.48,110.51,3500.0,87.4899,87.5215,87.3397,87.3634,3500.0
2014-05-07 12:05:00,110.53,110.67,110.53,110.64,2500.0,87.3792,87.4899,87.3792,87.4662,2500.0
2014-05-07 12:10:00,110.7,110.73,110.62,110.62,1700.0,87.5136,87.5373,87.4504,87.4504,1700.0
2014-05-07 12:15:00,110.61,110.87,110.61,110.87,3000.0,87.4425,87.648,87.4425,87.648,3000.0
2014-05-07 12:20:00,110.87,111.0,110.86,110.92,2400.0,87.648,87.7508,87.6401,87.6875,2400.0
2014-05-07 12:25:00,110.92,110.92,110.81,110.81,2000.0,87.6875,87.6875,87.6006,87.6006,2000.0
2014-05-07 12:30:00,110.81,110.89,110.72,110.73,4000.0,87.6006,87.6638,87.5294,87.5373,4000.0
2014-05-07 12:35:00,110.74,110.8,110.67,110.73,7400.0,87.5452,87.5927,87.4899,87.5373,7400.0
2014-05-07 12:40:00,110.7,110.7,110.62,110.62,3000.0,87.5136,87.5136,87.4504,87.4504,3000.0
2014-05-07 12:45:00,110.62,110.62,110.46,110.59,4200.0,87.4504,87.4504,87.3239,87.4266,4200.0
2014-05-07 12:50:00,110.59,110.67,110.49,110.56,3300.0,87.4266,87.4899,87.3476,87.4029,3300.0
2014-05-07 12:55:00,110.56,110.56,110.43,110.43,5400.0,87.4029,87.4029,87.3002,87.3002,5400.0
2014-05-07 13:00:00,110.42,110.59,110.42,110.55,4000.0,87.2922,87.4266,87.2922,87.395,4000.0
2014-05-07 13:05:00,110.58,110.58,110.3,110.31,6000.0,87.4187,87.4187,87.1974,87.2053,6000.0
2014-05-07 13:10:00,110.36,110.52,110.35,110.52,2200.0,87.2448,87.3713,87.2369,87.3713,2200.0
2014-05-07 13:15:00,110.5,110.7,110.49,110.7,4200.0,87.3555,87.5136,87.3476,87.5136,4200.0
2014-05-07 13:20:00,110.65,110.7,110.57,110.61,2400.0,87.4741,87.5136,87.4108,87.4425,2400.0
2014-05-07 13:25:00,110.6,110.65,110.54,110.54,3200.0,87.4345,87.4741,87.3871,87.3871,3200.0
2014-05-07 13:30:00,110.65,110.74,110.65,110.74,2400.0,87.4741,87.5452,87.4741,87.5452,2400.0
2014-05-07 13:35:00,110.74,110.84,110.74,110.74,4300.0,87.5452,87.6243,87.5452,87.5452,4300.0
2014-05-07 13:40:00,110.74,110.74,110.63,110.69,12300.0,87.5452,87.5452,87.4583,87.5057,12300.0
2014-05-07 13:45:00,110.69,110.71,110.55,110.57,5600.0,87.5057,87.5215,87.395,87.4108,5600.0
2014-05-07 13:50:00,110.54,110.65,110.52,110.54,3700.0,87.3871,87.4741,87.3713,87.3871,3700.0
2014-05-07 13:55:00,110.56,110.61,110.39,110.39,4500.0,87.4029,87.4425,87.2685,87.2685,4500.0
2014-05-07 14:00:00,110.35,110.51,110.33,110.44,6600.0,87.2369,87.3634,87.2211,87.3081,6600.0
2014-05-07 14:05:00,110.47,110.75,110.47,110.72,4600.0,87.3318,87.5531,87.3318,87.5294,4600.0
2014-05-07 14:10:00,110.68,110.76,110.64,110.76,4800.0,87.4978,87.561,87.4662,87.561,4800.0
2014-05-07 14:15:00,110.77,110.93,110.76,110.92,9200.0,87.5689,87.6954,87.561,87.6875,9200.0
2014-05-07 14:20:00,110.91,110.93,110.82,110.86,4800.0,87.6796,87.6954,87.6085,87.6401,4800.0
2014-05-07 14:25:00,110.83,111.07,110.79,111.05,6500.0,87.6164,87.8061,87.5848,87.7903,6500.0
2014-05-07 14:30:00,111.06,111.16,111.06,111.1,14200.0,87.7982,87.8773,87.7982,87.8298,14200.0
2014-05-07 14:35:00,111.13,111.18,111.11,111.15,2300.0,87.8535,87.8931,87.8377,87.8693,2300.0
2014-05-07 14:40:00,111.16,111.25,111.16,111.22,4800.0,87.8773,87.9484,87.8773,87.9247,4800.0
2014-05-07 14:45:00,111.25,111.25,111.05,111.09,4800.0,87.9484,87.9484,87.7903,87.8219,4800.0
2014-05-07 14:50:00,111.03,111.08,110.97,110.97,5800.0,87.7745,87.814,87.727,87.727,5800.0
2014-05-07 14:55:00,110.97,111.1,110.94,111.08,6800.0,87.727,87.8298,87.7033,87.814,6800.0
2014-05-07 15:00:00,111.11,111.11,110.86,110.86,16000.0,87.8377,87.8377,87.6401,87.6401,16000.0
2014-05-07 15:05:00,110.86,111.0,110.86,110.96,11900.0,87.6401,87.7508,87.6401,87.7191,11900.0
2014-05-07 15:10:00,110.98,111.08,110.97,111.05,8600.0,87.735,87.814,87.727,87.7903,8600.0
2014-05-07 15:15:00,111.05,111.09,110.99,110.99,12700.0,87.7903,87.8219,87.7429,87.7429,12700.0
2014-05-07 15:20:00,110.99,111.05,110.89,111.03,6300.0,87.7429,87.7903,87.6638,87.7745,6300.0
2014-05-07 15:25:00,111.04,111.08,110.99,111.04,8700.0,87.7824,87.814,87.7429,87.7824,8700.0
2014-05-07 15:30:00,111.04,111.23,111.02,111.21,9100.0,87.7824,87.9326,87.7666,87.9168,9100.0
2014-05-07 15:35:00,111.21,111.24,111.11,111.17,20100.0,87.9168,87.9405,87.8377,87.8852,20100.0
2014-05-07 15:40:00,111.2,111.42,111.18,111.37,13300.0,87.9089,88.0828,87.8931,88.0433,13300.0
2014-05-07 15:45:00,111.38,111.44,111.34,111.38,33100.0,88.0512,88.0986,88.0196,88.0512,33100.0
2014-05-07 15:50:00,111.39,111.51,111.33,111.33,35300.0,88.0591,88.1539,88.0116,88.0116,35300.0
2014-05-07 15:55:00,111.34,111.69,111.31,111.58,124000.0,88.0196,88.2962,87.9958,88.2093,124000.0
2014-05-08 09:30:00,111.14,111.35,111.14,111.26,8700.0,87.8614,88.0275,87.8614,87.9563,8700.0
2014-05-08 09:35:00,111.41,112.04,111.35,112.04,12800.0,88.0749,88.5729,88.0275,88.5729,12800.0
2014-05-08 09:40:00,112.02,112.32,111.91,112.31,7700.0,88.5571,88.7943,88.4702,88.7864,7700.0
2014-05-08 09:45:00,112.23,112.37,112.15,112.26,7900.0,88.7231,88.8338,88.6599,88.7469,7900.0
2014-05-08 09:50:00,112.27,112.48,112.24,112.29,7400.0,88.7548,88.9208,88.731,88.7706,7400.0
2014-05-08 09:55:00,112.29,112.5,112.14,112.5,13500.0,88.7706,88.9366,88.652,88.9366,13500.0
2014-05-08 10:00:00,112.52,112.57,112.29,112.36,6100.0,88.9524,88.9919,88.7706,88.8259,6100.0
2014-05-08 10:05:00,112.4,112.57,112.38,112.45,5700.0,88.8575,88.9919,88.8417,88.8971,5700.0
2014-05-08 10:10:00,112.46,112.59,112.46,112.56,4300.0,88.905,89.0077,88.905,88.984,4300.0
2014-05-08 10:15:00,112.53,112.71,112.44,112.44,8600.0,88.9603,89.1026,88.8892,88.8892,8600.0
2014-05-08 10:20:00,112.47,112.68,112.46,112.64,5000.0,88.9129,89.0789,88.905,89.0473,5000.0
2014-05-08 10:25:00,112.7,112.7,112.52,112.52,11600.0,89.0947,89.0947,88.9524,88.9524,11600.0
2014-05-08 10:30:00,112.5,112.56,112.39,112.4,2700.0,88.9366,88.984,88.8496,88.8575,2700.0
2014-05-08 10:35:00,112.31,112.47,112.28,112.37,2500.0,88.7864,88.9129,88.7627,88.8338,2500.0
2014-05-08 10:40:00,112.42,112.56,112.3,112.32,10000.0,88.8733,88.984,88.7785,88.7943,10000.0
2014-05-08 10:45:00,112.34,112.39,112.27,112.38,4500.0,88.8101,88.8496,88.7548,88.8417,4500.0
2014-05-08 10:50:00,112.38,112.49,112.34,112.46,13000.0,88.8417,88.9287,88.8101,88.905,13000.0
2014-05-08 10:55:00,112.45,112.49,112.3,112.32,6300.0,88.8971,88.9287,88.7785,88.7943,6300.0
2014-05-08 11:00:00,112.29,112.39,112.25,112.3,14600.0,88.7706,88.8496,88.7389,88.7785,14600.0
2014-05-08 11:05:00,112.29,112.47,112.29,112.39,20400.0,88.7706,88.9129,88.7706,88.8496,20400.0
2014-05-08 11:10:00,112.43,112.47,112.28,112.28,9100.0,88.8812,88.9129,88.7627,88.7627,9100.0
2014-05-08 11:15:00,112.32,112.41,112.3,112.35,2100.0,88.7943,88.8654,88.7785,88.818,2100.0
2014-05-08 11:20:00,112.43,112.43,112.26,112.26,2100.0,88.8812,88.8812,88.7469,88.7469,2100.0
2014-05-08 11:25:00,112.28,112.4,112.24,112.34,2600.0,88.7627,88.8575,88.731,88.8101,2600.0
2014-05-08 11:30:00,112.4,112.48,112.37,112.43,7600.0,88.8575,88.9208,88.8338,88.8812,7600.0
2014-05-08 11:35:00,112.42,112.45,112.31,112.31,2600.0,88.8733,88.8971,88.7864,88.7864,2600.0
2014-05-08 11:40:00,112.34,112.38,112.21,112.26,11100.0,88.8101,88.8417,88.7073,88.7469,11100.0
2014-05-08 11:45:00,112.2,112.26,112.16,112.23,16500.0,88.6994,88.7469,88.6678,88.7231,16500.0
2014-05-08 11:50:00,112.27,112.32,112.23,112.29,13000.0,88.7548,88.7943,88.7231,88.7706,13000.0
2014-05-08 11:55:00,112.25,112.29,112.24,112.27,2400.0,88.7389,88.7706,88.731,88.7548,2400.0
2014-05-08 12:00:00,112.28,112.29,112.25,112.28,4100.0,88.7627,88.7706,88.7389,88.7627,4100.0
2014-05-08 12:05:00,112.28,112.34,112.22,112.3,5000.0,88.7627,88.8101,88.7152,88.7785,5000.0
2014-05-08 12:10:00,112.3,112.33,112.24,112.24,3000.0,88.7785,88.8022,88.731,88.731,3000.0
2014-05-08 12:15:00,112.25,112.34,112.24,112.25,6600.0,88.7389,88.8101,88.731,88.7389,6600.0
2014-05-08 12:20:00,112.21,112.32,112.18,112.29,3400.0,88.7073,88.7943,88.6836,88.7706,3400.0
2014-05-08 12:25:00,112.31,112.35,112.29,112.32,5800.0,88.7864,88.818,88.7706,88.7943,5800.0
2014-05-08 12:30:00,112.33,112.39,112.3,112.36,8100.0,88.8022,88.8496,88.7785,88.8259,8100.0
2014-05-08 12:35:00,112.37,112.38,112.33,112.38,1600.0,88.8338,88.8417,88.8022,88.8417,1600.0
2014-05-08 12:40:00,112.37,112.38,112.29,112.34,5300.0,88.8338,88.8417,88.7706,88.8101,5300.0
2014-05-08 12:45:00,112.36,112.37,112.33,112.33,2200.0,88.8259,88.8338,88.8022,88.8022,2200.0
2014-05-08 12:50:00,112.31,112.31,112.22,112.23,2700.0,88.7864,88.7864,88.7152,88.7231,2700.0
2014-05-08 12:55:00,112.17,112.3,112.15,112.28,8800.0,88.6757,88.7785,88.6599,88.7627,8800.0
2014-05-08 13:00:00,112.29,112.38,112.21,112.34,6000.0,88.7706,88.8417,88.7073,88.8101,6000.0
2014-05-08 13:05:00,112.35,112.4,112.33,112.36,6000.0,88.818,88.8575,88.8022,88.8259,6000.0
2014-05-08 13:10:00,112.33,112.33,112.1,112.24,6200.0,88.8022,88.8022,88.6204,88.731,6200.0
2014-05-08 13:15:00,112.19,112.26,112.19,112.25,3100.0,88.6915,88.7469,88.6915,88.7389,3100.0
2014-05-08 13:20:00,112.25,112.29,112.01,112.22,5500.0,88.7389,88.7706,88.5492,88.7152,5500.0
2014-05-08 13:25:00,112.22,112.32,112.22,112.32,6200.0,88.7152,88.7943,88.7152,88.7943,6200.0
2014-05-08 13:30:00,112.32,112.32,112.14,112.22,3900.0,88.7943,88.7943,88.652,88.7152,3900.0
2014-05-08 13:35:00,112.32,112.35,112.25,112.25,9600.0,88.7943,88.818,88.7389,88.7389,9600.0
2014-05-08 13:40:00,112.17,112.19,112.11,112.15,8400.0,88.6757,88.6915,88.6283,88.6599,8400.0
2014-05-08 13:45:00,112.17,112.23,112.03,112.03,5400.0,88.6757,88.7231,88.565,88.565,5400.0
2014-05-08 13:50:00,112.03,112.09,111.93,111.97,4100.0,88.565,88.6125,88.486,88.5176,4100.0
2014-05-08 13:55:00,111.97,111.98,111.82,111.98,3700.0,88.5176,88.5255,88.399,88.5255,3700.0
2014-05-08 14:00:00,112.0,112.0,111.68,111.68,4100.0,88.5413,88.5413,88.2883,88.2883,4100.0
2014-05-08 14:05:00,111.68,111.82,111.64,111.64,5900.0,88.2883,88.399,88.2567,88.2567,5900.0
2014-05-08 14:10:00,111.62,111.62,111.39,111.49,8300.0,88.2409,88.2409,88.0591,88.1381,8300.0
2014-05-08 14:15:00,111.48,111.59,111.38,111.59,27100.0,88.1302,88.2172,88.0512,88.2172,27100.0
2014-05-08 14:20:00,111.59,111.63,111.48,111.49,4700.0,88.2172,88.2488,88.1302,88.1381,4700.0
2014-05-08 14:25:00,111.54,111.65,111.45,111.62,4000.0,88.1777,88.2646,88.1065,88.2409,4000.0
2014-05-08 14:30:00,111.62,111.75,111.59,111.67,5800.0,88.2409,88.3437,88.2172,88.2804,5800.0
2014-05-08 14:35:00,111.67,111.67,111.53,111.53,3300.0,88.2804,88.2804,88.1698,88.1698,3300.0
2014-05-08 14:40:00,111.52,111.57,111.42,111.42,8100.0,88.1618,88.2014,88.0828,88.0828,8100.0
2014-05-08 14:45:00,111.38,111.38,111.26,111.3,2400.0,88.0512,88.0512,87.9563,87.9879,2400.0
2014-05-08 14:50:00,111.28,111.41,111.28,111.38,10500.0,87.9721,88.0749,87.9721,88.0512,10500.0
2014-05-08 14:55:00,111.34,111.49,111.32,111.4,17500.0,88.0196,88.1381,88.0037,88.067,17500.0
2014-05-08 15:00:00,111.39,111.39,111.19,111.23,20600.0,88.0591,88.0591,87.901,87.9326,20600.0
2014-05-08 15:05:00,111.18,111.27,111.04,111.11,10700.0,87.8931,87.9642,87.7824,87.8377,10700.0
2014-05-08 15:10:00,111.03,111.3,111.01,111.27,8400.0,87.7745,87.9879,87.7587,87.9642,8400.0
2014-05-08 15:15:00,111.27,111.4,111.22,111.36,5400.0,87.9642,88.067,87.9247,88.0354,5400.0
2014-05-08 15:20:00,111.36,111.5,111.34,111.36,5800.0,88.0354,88.146,88.0196,88.0354,5800.0
2014-05-08 15:25:00,111.38,111.49,111.35,111.45,8600.0,88.0512,88.1381,88.0275,88.1065,8600.0
2014-05-08 15:30:00,111.44,111.52,111.32,111.5,8100.0,88.0986,88.1618,88.0037,88.146,8100.0
2014-05-08 15:35:00,111.54,111.54,111.32,111.37,12700.0,88.1777,88.1777,88.0037,88.0433,12700.0
2014-05-08 15:40:00,111.37,111.38,111.26,111.27,10100.0,88.0433,88.0512,87.9563,87.9642,10100.0
2014-05-08 15:45:00,111.29,111.35,111.21,111.23,9500.0,87.98,88.0275,87.9168,87.9326,9500.0
2014-05-08 15:50:00,111.23,111.42,111.18,111.41,13000.0,87.9326,88.0828,87.8931,88.0749,13000.0
2014-05-08 15:55:00,111.4,111.4,111.19,111.34,29700.0,88.067,88.067,87.901,88.0196,29700.0
2014-05-09 09:30:00,111.23,111.61,111.09,111.61,9600.0,87.9326,88.233,87.8219,88.233,9600.0
2014-05-09 09:35:00,111.51,111.52,110.78,110.95,12300.0,88.1539,88.1618,87.5768,87.7112,12300.0
2014-05-09 09:40:00,111.0,111.0,110.55,110.55,5800.0,87.7508,87.7508,87.395,87.395,5800.0
2014-05-09 09:45:00,110.52,110.92,110.48,110.9,15100.0,87.3713,87.6875,87.3397,87.6717,15100.0
2014-05-09 09:50:00,110.91,111.12,110.79,110.93,7300.0,87.6796,87.8456,87.5848,87.6954,7300.0
2014-05-09 09:55:00,110.93,110.99,110.73,110.93,14600.0,87.6954,87.7429,87.5373,87.6954,14600.0
2014-05-09 10:00:00,110.81,111.07,110.61,110.68,15000.0,87.6006,87.8061,87.4425,87.4978,15000.0
2014-05-09 10:05:00,110.69,110.92,110.66,110.84,12700.0,87.5057,87.6875,87.482,87.6243,12700.0
2014-05-09 10:10:00,110.78,111.26,110.78,111.2,6500.0,87.5768,87.9563,87.5768,87.9089,6500.0
2014-05-09 10:15:00,111.21,111.39,111.21,111.24,3500.0,87.9168,88.0591,87.9168,87.9405,3500.0
2014-05-09 10:20:00,111.19,111.19,110.99,111.1,2500.0,87.901,87.901,87.7429,87.8298,2500.0
2014-05-09 10:25:00,111.16,111.21,110.96,110.96,7600.0,87.8773,87.9168,87.7191,87.7191,7600.0
2014-05-09 10:30:00,111.02,111.08,110.86,111.06,6300.0,87.7666,87.814,87.6401,87.7982,6300.0
2014-05-09 10:35:00,111.09,111.24,110.82,110.89,8800.0,87.8219,87.9405,87.6085,87.6638,8800.0
2014-05-09 10:40:00,110.9,110.9,110.67,110.79,38000.0,87.6717,87.6717,87.4899,87.5848,38000.0
2014-05-09 10:45:00,110.8,110.81,110.57,110.8,12000.0,87.5927,87.6006,87.4108,87.5927,12000.0
2014-05-09 10:50:00,110.84,110.87,110.65,110.65,7900.0,87.6243,87.648,87.4741,87.4741,7900.0
2014-05-09 10:55:00,110.66,110.71,110.54,110.59,11400.0,87.482,87.5215,87.3871,87.4266,11400.0
2014-05-09 11:00:00,110.5,110.69,110.49,110.63,7100.0,87.3555,87.5057,87.3476,87.4583,7100.0
2014-05-09 11:05:00,110.58,110.62,110.41,110.41,6500.0,87.4187,87.4504,87.2843,87.2843,6500.0
2014-05-09 11:10:00,110.38,110.47,110.34,110.34,5000.0,87.2606,87.3318,87.229,87.229,5000.0
2014-05-09 11:15:00,110.4,110.58,110.4,110.51,5200.0,87.2764,87.4187,87.2764,87.3634,5200.0
2014-05-09 11:20:00,110.46,110.64,110.46,110.64,4200.0,87.3239,87.4662,87.3239,87.4662,4200.0
2014-05-09 11:25:00,110.58,110.58,110.44,110.52,3100.0,87.4187,87.4187,87.3081,87.3713,3100.0
2014-05-09 11:30:00,110.52,110.63,110.49,110.57,5000.0,87.3713,87.4583,87.3476,87.4108,5000.0
2014-05-09 11:35:00,110.63,110.9,110.62,110.79,3200.0,87.4583,87.6717,87.4504,87.5848,3200.0
2014-05-09 11:40:00,110.78,110.79,110.66,110.71,2100.0,87.5768,87.5848,87.482,87.5215,2100.0
2014-05-09 11:45:00,110.73,110.93,110.73,110.93,1700.0,87.5373,87.6954,87.5373,87.6954,1700.0
2014-05-09 11:50:00,110.93,110.93,110.77,110.77,2300.0,87.6954,87.6954,87.5689,87.5689,2300.0
2014-05-09 11:55:00,110.84,110.98,110.84,110.95,3300.0,87.6243,87.735,87.6243,87.7112,3300.0
2014-05-09 12:00:00,110.95,111.02,110.92,110.96,1700.0,87.7112,87.7666,87.6875,87.7191,1700.0
2014-05-09 12:05:00,110.93,110.93,110.73,110.89,3900.0,87.6954,87.6954,87.5373,87.6638,3900.0
2014-05-09 12:10:00,110.93,110.96,110.89,110.89,1800.0,87.6954,87.7191,87.6638,87.6638,1800.0
2014-05-09 12:15:00,110.94,111.04,110.91,110.95,3000.0,87.7033,87.7824,87.6796,87.7112,3000.0
2014-05-09 12:20:00,111.01,111.02,110.8,110.8,5400.0,87.7587,87.7666,87.5927,87.5927,5400.0
2014-05-09 12:25:00,110.8,110.98,110.79,110.83,7700.0,87.5927,87.735,87.5848,87.6164,7700.0
2014-05-09 12:30:00,110.82,110.85,110.78,110.85,5100.0,87.6085,87.6322,87.5768,87.6322,5100.0
2014-05-09 12:35:00,110.91,111.32,110.91,111.24,4800.0,87.6796,88.0037,87.6796,87.9405,4800.0
2014-05-09 12:40:00,111.3,111.33,111.18,111.26,8600.0,87.9879,88.0116,87.8931,87.9563,8600.0
2014-05-09 12:45:00,111.19,111.22,111.15,111.21,2900.0,87.901,87.9247,87.8693,87.9168,2900.0
2014-05-09 12:50:00,111.32,111.32,111.17,111.23,3400.0,88.0037,88.0037,87.8852,87.9326,3400.0
2014-05-09 12:55:00,111.3,111.35,111.26,111.27,7100.0,87.9879,88.0275,87.9563,87.9642,7100.0
2014-05-09 13:00:00,111.27,111.32,111.23,111.29,8100.0,87.9642,88.0037,87.9326,87.98,8100.0
2014-05-09 13:05:00,111.29,111.31,111.16,111.16,7200.0,87.98,87.9958,87.8773,87.8773,7200.0
2014-05-09 13:10:00,111.18,111.26,111.17,111.2,5300.0,87.8931,87.9563,87.8852,87.9089,5300.0
2014-05-09 13:15:00,111.19,111.2,111.13,111.14,4200.0,87.901,87.9089,87.8535,87.8614,4200.0
2014-05-09 13:20:00,111.08,111.1,111.0,111.05,18500.0,87.814,87.8298,87.7508,87.7903,18500.0
2014-05-09 13:25:00,111.09,111.09,111.01,111.04,4400.0,87.8219,87.8219,87.7587,87.7824,4400.0
2014-05-09 13:30:00,111.01,111.1,110.9,110.9,4700.0,87.7587,87.8298,87.6717,87.6717,4700.0
2014-05-09 13:35:00,110.93,111.06,110.87,110.99,6200.0,87.6954,87.7982,87.648,87.7429,6200.0
2014-05-09 13:40:00,110.99,111.0,110.79,110.79,4800.0,87.7429,87.7508,87.5848,87.5848,4800.0
2014-05-09 13:45:00,110.82,110.89,110.79,110.84,5300.0,87.6085,87.6638,87.5848,87.6243,5300.0
2014-05-09 13:50:00,110.83,110.94,110.82,110.9,4600.0,87.6164,87.7033,87.6085,87.6717,4600.0
2014-05-09 13:55:00,110.9,110.95,110.73,110.73,4900.0,87.6717,87.7112,87.5373,87.5373,4900.0
2014-05-09 14:00:00,110.77,110.88,110.73,110.79,5000.0,87.5689,87.6559,87.5373,87.5848,5000.0
2014-05-09 14:05:00,110.84,110.87,110.75,110.82,4300.0,87.6243,87.648,87.5531,87.6085,4300.0
2014-05-09 14:10:00,110.86,110.9,110.74,110.74,7400.0,87.6401,87.6717,87.5452,87.5452,7400.0
2014-05-09 14:15:00,110.74,110.74,110.5,110.53,7300.0,87.5452,87.5452,87.3555,87.3792,7300.0
2014-05-09 14:20:00,110.54,110.59,110.51,110.58,10000.0,87.3871,87.4266,87.3634,87.4187,10000.0
2014-05-09 14:25:00,110.54,110.62,110.5,110.58,7400.0,87.3871,87.4504,87.3555,87.4187,7400.0
2014-05-09 14:30:00,110.58,110.7,110.57,110.66,3600.0,87.4187,87.5136,87.4108,87.482,3600.0
2014-05-09 14:35:00,110.67,110.81,110.65,110.81,7300.0,87.4899,87.6006,87.4741,87.6006,7300.0
2014-05-09 14:40:00,110.77,110.81,110.67,110.67,5100.0,87.5689,87.6006,87.4899,87.4899,5100.0
2014-05-09 14:45:00,110.7,110.86,110.7,110.86,6200.0,87.5136,87.6401,87.5136,87.6401,6200.0
2014-05-09 14:50:00,110.85,110.93,110.84,110.9,7100.0,87.6322,87.6954,87.6243,87.6717,7100.0
2014-05-09 14:55:00,110.91,111.07,110.9,110.97,15000.0,87.6796,87.8061,87.6717,87.727,15000.0
2014-05-09 15:00:00,110.95,111.12,110.95,111.11,15200.0,87.7112,87.8456,87.7112,87.8377,15200.0
2014-05-09 15:05:00,111.11,111.11,110.99,111.0,10700.0,87.8377,87.8377,87.7429,87.7508,10700.0
2014-05-09 15:10:00,111.0,111.04,110.85,110.86,8300.0,87.7508,87.7824,87.6322,87.6401,8300.0
2014-05-09 15:15:00,110.86,110.86,110.77,110.81,7600.0,87.6401,87.6401,87.5689,87.6006,7600.0
2014-05-09 15:20:00,110.84,110.87,110.69,110.72,9000.0,87.6243,87.648,87.5057,87.5294,9000.0
2014-05-09 15:25:00,110.75,110.84,110.73,110.81,6300.0,87.5531,87.6243,87.5373,87.6006,6300.0
2014-05-09 15:30:00,110.8,110.95,110.8,110.92,38700.0,87.5927,87.7112,87.5927,87.6875,38700.0
2014-05-09 15:35:00,110.89,111.07,110.84,111.07,9100.0,87.6638,87.8061,87.6243,87.8061,9100.0
2014-05-09 15:40:00,111.07,111.13,111.02,111.02,6400.0,87.8061,87.8535,87.7666,87.7666,6400.0
2014-05-09 15:45:00,111.07,111.21,111.04,111.12,23200.0,87.8061,87.9168,87.7824,87.8456,23200.0
2014-05-09 15:50:00,111.13,111.19,111.11,111.19,11100.0,87.8535,87.901,87.8377,87.901,11100.0
2014-05-09 15:55:00,111.19,111.23,111.13,111.23,59100.0,87.901,87.9326,87.8535,87.9326,59100.0
2014-05-12 09:30:00,111.98,112.63,111.96,112.46,9200.0,88.5255,89.0394,88.5097,88.905,9200.0
2014-05-12 09:35:00,112.48,112.56,111.6,111.61,21100.0,88.9208,88.984,88.2251,88.233,21100.0
2014-05-12 09:40:00,111.7,112.12,111.6,111.93,19200.0,88.3041,88.6362,88.2251,88.486,19200.0
2014-05-12 09:45:00,112.0,112.11,111.94,112.05,11300.0,88.5413,88.6283,88.4939,88.5808,11300.0
2014-05-12 09:50:00,112.11,112.14,111.98,112.1,8500.0,88.6283,88.652,88.5255,88.6204,8500.0
2014-05-12 09:55:00,112.15,112.17,112.0,112.06,24200.0,88.6599,88.6757,88.5413,88.5887,24200.0
2014-05-12 10:00:00,112.1,112.17,111.96,112.11,12300.0,88.6204,88.6757,88.5097,88.6283,12300.0
2014-05-12 10:05:00,112.2,112.25,112.09,112.17,19800.0,88.6994,88.7389,88.6125,88.6757,19800.0
2014-05-12 10:10:00,112.14,112.24,112.08,112.21,6300.0,88.652,88.731,88.6046,88.7073,6300.0
2014-05-12 10:15:00,112.21,112.21,112.04,112.1,21900.0,88.7073,88.7073,88.5729,88.6204,21900.0
2014-05-12 10:20:00,112.1,112.16,112.04,112.07,10600.0,88.6204,88.6678,88.5729,88.5967,10600.0
2014-05-12 10:25:00,112.07,112.07,111.98,112.04,7900.0,88.5967,88.5967,88.5255,88.5729,7900.0
2014-05-12 10:30:00,112.04,112.07,111.94,112.01,7000.0,88.5729,88.5967,88.4939,88.5492,7000.0
2014-05-12 10:35:00,112.03,112.15,112.02,112.15,17500.0,88.565,88.6599,88.5571,88.6599,17500.0
2014-05-12 10:40:00,112.18,112.3,112.11,112.28,6000.0,88.6836,88.7785,88.6283,88.7627,6000.0
2014-05-12 10:45:00,112.27,112.28,112.16,112.17,15000.0,88.7548,88.7627,88.6678,88.6757,15000.0
2014-05-12 10:50:00,112.13,112.13,111.93,111.94,3500.0,88.6441,88.6441,88.486,88.4939,3500.0
2014-05-12 10:55:00,111.93,112.1,111.93,112.1,10200.0,88.486,88.6204,88.486,88.6204,10200.0
2014-05-12 11:00:00,112.08,112.32,112.08,112.26,8000.0,88.6046,88.7943,88.6046,88.7469,8000.0
2014-05-12 11:05:00,112.25,112.32,112.19,112.25,8100.0,88.7389,88.7943,88.6915,88.7389,8100.0
2014-05-12 11:10:00,112.22,112.22,112.08,112.08,7500.0,88.7152,88.7152,88.6046,88.6046,7500.0
2014-05-12 11:15:00,112.12,112.19,112.12,112.16,11000.0,88.6362,88.6915,88.6362,88.6678,11000.0
2014-05-12 11:20:00,112.17,112.25,112.14,112.15,6500.0,88.6757,88.7389,88.652,88.6599,6500.0
2014-05-12 11:25:00,112.12,112.34,112.12,112.34,3900.0,88.6362,88.8101,88.6362,88.8101,3900.0
2014-05-12 11:30:00,112.36,112.49,112.36,112.43,4600.0,88.8259,88.9287,88.8259,88.8812,4600.0
2014-05-12 11:35:00,112.42,112.49,112.33,112.35,7600.0,88.8733,88.9287,88.8022,88.818,7600.0
2014-05-12 11:40:00,112.39,112.47,112.39,112.43,3400.0,88.8496,88.9129,88.8496,88.8812,3400.0
2014-05-12 11:45:00,112.41,112.42,112.3,112.33,4500.0,88.8654,88.8733,88.7785,88.8022,4500.0
2014-05-12 11:50:00,112.34,112.35,112.21,112.3,4800.0,88.8101,88.818,88.7073,88.7785,4800.0
2014-05-12 11:55:00,112.26,112.3,112.15,112.19,10200.0,88.7469,88.7785,88.6599,88.6915,10200.0
2014-05-12 12:00:00,112.22,112.27,112.21,112.25,2600.0,88.7152,88.7548,88.7073,88.7389,2600.0
2014-05-12 12:05:00,112.25,112.32,112.22,112.32,4600.0,88.7389,88.7943,88.7152,88.7943,4600.0
2014-05-12 12:10:00,112.32,112.34,112.22,112.27,7200.0,88.7943,88.8101,88.7152,88.7548,7200.0
2014-05-12 12:15:00,112.26,112.29,112.2,112.24,2600.0,88.7469,88.7706,88.6994,88.731,2600.0
2014-05-12 12:20:00,112.27,112.34,112.2,112.29,7100.0,88.7548,88.8101,88.6994,88.7706,7100.0
2014-05-12 12:25:00,112.31,112.31,112.15,112.16,3900.0,88.7864,88.7864,88.6599,88.6678,3900.0
2014-05-12 12:30:00,112.15,112.25,112.15,112.22,2900.0,88.6599,88.7389,88.6599,88.7152,2900.0
2014-05-12 12:35:00,112.16,112.29,112.16,112.23,6800.0,88.6678,88.7706,88.6678,88.7231,6800.0
2014-05-12 12:40:00,112.25,112.25,112.12,112.12,7000.0,88.7389,88.7389,88.6362,88.6362,7000.0
2014-05-12 12:45:00,112.12,112.16,112.09,112.09,4000.0,88.6362,88.6678,88.6125,88.6125,4000.0
2014-05-12 12:50:00,112.12,112.19,112.1,112.14,4200.0,88.6362,88.6915,88.6204,88.652,4200.0
2014-05-12 12:55:00,112.13,112.13,112.03,112.11,6100.0,88.6441,88.6441,88.565,88.6283,6100.0
2014-05-12 13:00:00,112.13,112.23,112.13,112.2,2800.0,88.6441,88.7231,88.6441,88.6994,2800.0
2014-05-12 13:05:00,112.23,112.33,112.23,112.31,3600.0,88.7231,88.8022,88.7231,88.7864,3600.0
2014-05-12 13:10:00,112.34,112.36,112.31,112.35,2400.0,88.8101,88.8259,88.7864,88.818,2400.0
2014-05-12 13:15:00,112.32,112.43,112.32,112.42,3800.0,88.7943,88.8812,88.7943,88.8733,3800.0
2014-05-12 13:20:00,112.4,112.41,112.38,112.39,1700.0,88.8575,88.8654,88.8417,88.8496,1700.0
2014-05-12 13:25:00,112.43,112.49,112.42,112.49,4500.0,88.8812,88.9287,88.8733,88.9287,4500.0
2014-05-12 13:30:00,112.48,112.51,112.44,112.5,6000.0,88.9208,88.9445,88.8892,88.9366,6000.0
2014-05-12 13:35:00,112.45,112.46,112.4,112.44,4200.0,88.8971,88.905,88.8575,88.8892,4200.0
2014-05-12 13:40:00,112.45,112.52,112.44,112.49,7300.0,88.8971,88.9524,88.8892,88.9287,7300.0
2014-05-12 13:45:00,112.51,112.53,112.41,112.46,3500.0,88.9445,88.9603,88.8654,88.905,3500.0
2014-05-12 13:50:00,112.47,112.55,112.43,112.49,4200.0,88.9129,88.9761,88.8812,88.9287,4200.0
2014-05-12 13:55:00,112.5,112.52,112.48,112.51,2700.0,88.9366,88.9524,88.9208,88.9445,2700.0
2014-05-12 14:00:00,112.49,112.52,112.38,112.45,5800.0,88.9287,88.9524,88.8417,88.8971,5800.0
2014-05-12 14:05:00,112.48,112.55,112.44,112.53,6900.0,88.9208,88.9761,88.8892,88.9603,6900.0
2014-05-12 14:10:00,112.55,112.55,112.43,112.49,11500.0,88.9761,88.9761,88.8812,88.9287,11500.0
2014-05-12 14:15:00,112.49,112.51,112.42,112.42,5300.0,88.9287,88.9445,88.8733,88.8733,5300.0
2014-05-12 14:20:00,112.42,112.47,112.42,112.46,2200.0,88.8733,88.9129,88.8733,88.905,2200.0
2014-05-12 14:25:00,112.47,112.49,112.41,112.49,7600.0,88.9129,88.9287,88.8654,88.9287,7600.0
2014-05-12 14:30:00,112.5,112.57,112.47,112.48,9500.0,88.9366,88.9919,88.9129,88.9208,9500.0
2014-05-12 14:35:00,112.51,112.53,112.45,112.53,4200.0,88.9445,88.9603,88.8971,88.9603,4200.0
2014-05-12 14:40:00,112.55,112.57,112.5,112.55,9400.0,88.9761,88.9919,88.9366,88.9761,9400.0
2014-05-12 14:45:00,112.56,112.62,112.56,112.61,17000.0,88.984,89.0315,88.984,89.0235,17000.0
2014-05-12 14:50:00,112.63,112.7,112.6,112.69,3300.0,89.0394,89.0947,89.0156,89.0868,3300.0
2014-05-12 14:55:00,112.68,112.75,112.66,112.73,5000.0,89.0789,89.1342,89.0631,89.1184,5000.0
2014-05-12 15:00:00,112.72,112.75,112.66,112.67,5900.0,89.1105,89.1342,89.0631,89.071,5900.0
2014-05-12 15:05:00,112.69,112.69,112.62,112.63,3700.0,89.0868,89.0868,89.0315,89.0394,3700.0
2014-05-12 15:10:00,112.64,112.76,112.62,112.75,4600.0,89.0473,89.1421,89.0315,89.1342,4600.0
2014-05-12 15:15:00,112.74,112.75,112.65,112.7,6400.0,89.1263,89.1342,89.0552,89.0947,6400.0
2014-05-12 15:20:00,112.69,112.69,112.64,112.67,5300.0,89.0868,89.0868,89.0473,89.071,5300.0
2014-05-12 15:25:00,112.69,112.69,112.65,112.65,5500.0,89.0868,89.0868,89.0552,89.0552,5500.0
2014-05-12 15:30:00,112.64,112.7,112.64,112.7,5600.0,89.0473,89.0947,89.0473,89.0947,5600.0
2014-05-12 15:35:00,112.68,112.72,112.64,112.7,10100.0,89.0789,89.1105,89.0473,89.0947,10100.0
2014-05-12 15:40:00,112.71,112.79,112.68,112.79,9500.0,89.1026,89.1658,89.0789,89.1658,9500.0
2014-05-12 15:45:00,112.8,112.83,112.69,112.75,17600.0,89.1738,89.1975,89.0868,89.1342,17600.0
2014-05-12 15:50:00,112.76,112.8,112.73,112.76,38300.0,89.1421,89.1738,89.1184,89.1421,38300.0
2014-05-12 15:55:00,112.74,112.8,112.68,112.7,44200.0,89.1263,89.1738,89.0789,89.0947,44200.0
2014-05-13 09:30:00,112.72,112.95,112.69,112.74,14500.0,89.1105,89.2923,89.0868,89.1263,14500.0
2014-05-13 09:35:00,112.76,112.85,112.58,112.76,15000.0,89.1421,89.2133,88.9998,89.1421,15000.0
2014-05-13 09:40:00,112.82,113.0,112.78,113.0,13300.0,89.1896,89.3319,89.1579,89.3319,13300.0
2014-05-13 09:45:00,113.01,113.3,112.97,113.16,12400.0,89.3398,89.569,89.3081,89.4583,12400.0
2014-05-13 09:50:00,113.07,113.29,112.97,112.97,16200.0,89.3872,89.5611,89.3081,89.3081,16200.0
2014-05-13 09:55:00,112.96,113.15,112.88,113.08,6000.0,89.3002,89.4504,89.237,89.3951,6000.0
2014-05-13 10:00:00,113.08,113.12,112.89,113.03,16500.0,89.3951,89.4267,89.2449,89.3556,16500.0
2014-05-13 10:05:00,113.03,113.03,112.83,112.99,5100.0,89.3556,89.3556,89.1975,89.324,5100.0
2014-05-13 10:10:00,112.94,113.03,112.86,113.03,2800.0,89.2844,89.3556,89.2212,89.3556,2800.0
2014-05-13 10:15:00,112.95,113.03,112.72,112.74,6800.0,89.2923,89.3556,89.1105,89.1263,6800.0
2014-05-13 10:20:00,112.76,112.76,112.55,112.61,8500.0,89.1421,89.1421,88.9761,89.0235,8500.0
2014-05-13 10:25:00,112.61,112.75,112.61,112.71,2800.0,89.0235,89.1342,89.0235,89.1026,2800.0
2014-05-13 10:30:00,112.66,112.8,112.66,112.77,6300.0,89.0631,89.1738,89.0631,89.15,6300.0
2014-05-13 10:35:00,112.77,112.93,112.77,112.91,3200.0,89.15,89.2765,89.15,89.2607,3200.0
2014-05-13 10:40:00,112.91,112.98,112.89,112.91,7200.0,89.2607,89.316,89.2449,89.2607,7200.0
2014-05-13 10:45:00,112.9,112.9,112.64,112.71,5900.0,89.2528,89.2528,89.0473,89.1026,5900.0
2014-05-13 10:50:00,112.71,112.78,112.69,112.69,2000.0,89.1026,89.1579,89.0868,89.0868,2000.0
2014-05-13 10:55:00,112.7,112.83,112.65,112.72,9900.0,89.0947,89.1975,89.0552,89.1105,9900.0
2014-05-13 11:00:00,112.74,112.79,112.72,112.77,3100.0,89.1263,89.1658,89.1105,89.15,3100.0
2014-05-13 11:05:00,112.77,112.8,112.72,112.79,7800.0,89.15,89.1738,89.1105,89.1658,7800.0
2014-05-13 11:10:00,112.77,112.77,112.61,112.67,3000.0,89.15,89.15,89.0235,89.071,3000.0
2014-05-13 11:15:00,112.64,112.65,112.45,112.45,2200.0,89.0473,89.0552,88.8971,88.8971,2200.0
2014-05-13 11:20:00,112.42,112.43,112.32,112.4,3400.0,88.8733,88.8812,88.7943,88.8575,3400.0
2014-05-13 11:25:00,112.39,112.47,112.39,112.47,1700.0,88.8496,88.9129,88.8496,88.9129,1700.0
2014-05-13 11:30:00,112.55,112.63,112.5,112.53,10100.0,88.9761,89.0394,88.9366,88.9603,10100.0
2014-05-13 11:35:00,112.51,112.55,112.33,112.33,4200.0,88.9445,88.9761,88.8022,88.8022,4200.0
2014-05-13 11:40:00,112.3,112.35,112.26,112.34,3000.0,88.7785,88.818,88.7469,88.8101,3000.0
2014-05-13 11:45:00,112.33,112.33,112.19,112.29,4500.0,88.8022,88.8022,88.6915,88.7706,4500.0
2014-05-13 11:50:00,112.28,112.3,112.14,112.26,5000.0,88.7627,88.7785,88.652,88.7469,5000.0
2014-05-13 11:55:00,112.26,112.32,112.1,112.12,6500.0,88.7469,88.7943,88.6204,88.6362,6500.0
2014-05-13 12:00:00,112.12,112.12,111.95,112.02,20700.0,88.6362,88.6362,88.5018,88.5571,20700.0
2014-05-13 12:05:00,112.03,112.04,111.9,111.98,10400.0,88.565,88.5729,88.4623,88.5255,10400.0
2014-05-13 12:10:00,111.97,112.18,111.97,112.14,10400.0,88.5176,88.6836,88.5176,88.652,10400.0
2014-05-13 12:15:00,112.14,112.15,111.96,111.96,19200.0,88.652,88.6599,88.5097,88.5097,19200.0
2014-05-13 12:20:00,111.97,112.02,111.89,111.94,5200.0,88.5176,88.5571,88.4544,88.4939,5200.0
2014-05-13 12:25:00,111.94,112.1,111.91,112.05,2900.0,88.4939,88.6204,88.4702,88.5808,2900.0
2014-05-13 12:30:00,112.05,112.05,111.92,112.03,2900.0,88.5808,88.5808,88.4781,88.565,2900.0
2014-05-13 12:35:00,112.02,112.12,111.94,111.95,7300.0,88.5571,88.6362,88.4939,88.5018,7300.0
2014-05-13 12:40:00,111.97,111.97,111.87,111.97,56900.0,88.5176,88.5176,88.4385,88.5176,56900.0
2014-05-13 12:45:00,111.97,112.08,111.91,112.08,5100.0,88.5176,88.6046,88.4702,88.6046,5100.0
2014-05-13 12:50:00,112.06,112.08,111.91,111.95,4500.0,88.5887,88.6046,88.4702,88.5018,4500.0
2014-05-13 12:55:00,111.97,112.01,111.88,111.9,5600.0,88.5176,88.5492,88.4464,88.4623,5600.0
2014-05-13 13:00:00,111.9,112.05,111.89,112.02,5300.0,88.4623,88.5808,88.4544,88.5571,5300.0
2014-05-13 13:05:00,112.03,112.03,111.94,112.0,5500.0,88.565,88.565,88.4939,88.5413,5500.0
2014-05-13 13:10:00,112.0,112.05,111.94,111.97,4300.0,88.5413,88.5808,88.4939,88.5176,4300.0
2014-05-13 13:15:00,111.95,112.1,111.92,112.08,6800.0,88.5018,88.6204,88.4781,88.6046,6800.0
2014-05-13 13:20:00,112.1,112.11,112.02,112.04,6200.0,88.6204,88.6283,88.5571,88.5729,6200.0
2014-05-13 13:25:00,112.03,112.1,112.0,112.03,16100.0,88.565,88.6204,88.5413,88.565,16100.0
2014-05-13 13:30:00,112.01,112.05,111.97,111.99,2700.0,88.5492,88.5808,88.5176,88.5334,2700.0
2014-05-13 13:35:00,111.99,112.07,111.9,111.93,4900.0,88.5334,88.5967,88.4623,88.486,4900.0
2014-05-13 13:40:00,111.94,112.01,111.87,112.0,6100.0,88.4939,88.5492,88.4385,88.5413,6100.0
2014-05-13 13:45:00,112.0,112.05,111.9,112.01,5900.0,88.5413,88.5808,88.4623,88.5492,5900.0
2014-05-13 13:50:00,112.01,112.06,112.01,112.06,6700.0,88.5492,88.5887,88.5492,88.5887,6700.0
2014-05-13 13:55:00,112.04,112.05,111.94,112.05,3100.0,88.5729,88.5808,88.4939,88.5808,3100.0
2014-05-13 14:00:00,112.04,112.04,112.0,112.0,8500.0,88.5729,88.5729,88.5413,88.5413,8500.0
2014-05-13 14:05:00,112.01,112.05,111.99,111.99,15700.0,88.5492,88.5808,88.5334,88.5334,15700.0
2014-05-13 14:10:00,112.02,112.05,111.94,112.0,54600.0,88.5571,88.5808,88.4939,88.5413,54600.0
2014-05-13 14:15:00,111.96,112.01,111.93,111.93,5700.0,88.5097,88.5492,88.486,88.486,5700.0
2014-05-13 14:20:00,111.93,112.0,111.89,111.94,6900.0,88.486,88.5413,88.4544,88.4939,6900.0
2014-05-13 14:25:00,111.96,111.99,111.85,111.99,11500.0,88.5097,88.5334,88.4227,88.5334,11500.0
2014-05-13 14:30:00,111.99,112.1,111.98,112.09,11100.0,88.5334,88.6204,88.5255,88.6125,11100.0
2014-05-13 14:35:00,112.08,112.09,112.01,112.04,5900.0,88.6046,88.6125,88.5492,88.5729,5900.0
2014-05-13 14:40:00,112.03,112.1,112.02,112.1,4000.0,88.565,88.6204,88.5571,88.6204,4000.0
2014-05-13 14:45:00,112.1,112.1,112.01,112.07,9900.0,88.6204,88.6204,88.5492,88.5967,9900.0
2014-05-13 14:50:00,112.05,112.06,112.01,112.01,6100.0,88.5808,88.5887,88.5492,88.5492,6100.0
2014-05-13 14:55:00,112.03,112.09,112.01,112.09,7700.0,88.565,88.6125,88.5492,88.6125,7700.0
2014-05-13 15:00:00,112.07,112.11,112.07,112.08,16800.0,88.5967,88.6283,88.5967,88.6046,16800.0
2014-05-13 15:05:00,112.06,112.07,111.96,112.0,10200.0,88.5887,88.5967,88.5097,88.5413,10200.0
2014-05-13 15:10:00,112.02,112.05,111.92,112.02,55000.0,88.5571,88.5808,88.4781,88.5571,55000.0
2014-05-13 15:15:00,112.01,112.01,111.91,111.96,7200.0,88.5492,88.5492,88.4702,88.5097,7200.0
2014-05-13 15:20:00,111.96,111.97,111.77,111.77,4900.0,88.5097,88.5176,88.3595,88.3595,4900.0
2014-05-13 15:25:00,111.77,111.92,111.77,111.92,5000.0,88.3595,88.4781,88.3595,88.4781,5000.0
2014-05-13 15:30:00,111.95,111.99,111.91,111.92,8500.0,88.5018,88.5334,88.4702,88.4781,8500.0
2014-05-13 15:35:00,111.94,112.0,111.92,111.98,9100.0,88.4939,88.5413,88.4781,88.5255,9100.0
2014-05-13 15:40:00,111.98,112.05,111.98,112.01,10500.0,88.5255,88.5808,88.5255,88.5492,10500.0
2014-05-13 15:45:00,112.01,112.02,111.89,111.9,19200.0,88.5492,88.5571,88.4544,88.4623,19200.0
2014-05-13 15:50:00,111.89,111.92,111.84,111.86,25400.0,88.4544,88.4781,88.4148,88.4306,25400.0
2014-05-13 15:55:00,111.87,111.94,111.81,111.92,45300.0,88.4385,88.4939,88.3911,88.4781,45300.0
2014-05-14 09:30:00,112.14,112.14,111.67,111.71,11100.0,88.652,88.652,88.2804,88.3121,11100.0
2014-05-14 09:35:00,111.71,111.71,111.18,111.28,9100.0,88.3121,88.3121,87.8931,87.9721,9100.0
2014-05-14 09:40:00,111.25,111.46,111.19,111.24,3000.0,87.9484,88.1144,87.901,87.9405,3000.0
2014-05-14 09:45:00,111.26,111.38,111.05,111.11,10700.0,87.9563,88.0512,87.7903,87.8377,10700.0
2014-05-14 09:50:00,111.05,111.21,111.04,111.13,3800.0,87.7903,87.9168,87.7824,87.8535,3800.0
2014-05-14 09:55:00,111.24,111.37,111.05,111.27,13000.0,87.9405,88.0433,87.7903,87.9642,13000.0
2014-05-14 10:00:00,111.29,111.4,111.24,111.37,15300.0,87.98,88.067,87.9405,88.0433,15300.0
2014-05-14 10:05:00,111.4,111.43,111.07,111.15,13400.0,88.067,88.0907,87.8061,87.8693,13400.0
2014-05-14 10:10:00,111.07,111.15,110.93,110.98,11500.0,87.8061,87.8693,87.6954,87.735,11500.0
2014-05-14 10:15:00,110.96,110.96,110.56,110.75,11700.0,87.7191,87.7191,87.4029,87.5531,11700.0
2014-05-14 10:20:00,110.66,110.79,110.59,110.77,5000.0,87.482,87.5848,87.4266,87.5689,5000.0
2014-05-14 10:25:00,110.79,110.85,110.54,110.79,14900.0,87.5848,87.6322,87.3871,87.5848,14900.0
2014-05-14 10:30:00,110.88,111.01,110.82,110.88,14100.0,87.6559,87.7587,87.6085,87.6559,14100.0
2014-05-14 10:35:00,110.93,110.98,110.81,110.84,7000.0,87.6954,87.735,87.6006,87.6243,7000.0
2014-05-14 10:40:00,110.8,110.95,110.79,110.93,13200.0,87.5927,87.7112,87.5848,87.6954,13200.0
2014-05-14 10:45:00,110.93,111.18,110.84,111.15,9700.0,87.6954,87.8931,87.6243,87.8693,9700.0
2014-05-14 10:50:00,111.18,111.29,111.09,111.12,8900.0,87.8931,87.98,87.8219,87.8456,8900.0
2014-05-14 10:55:00,111.12,111.12,110.95,110.95,2800.0,87.8456,87.8456,87.7112,87.7112,2800.0
2014-05-14 11:00:00,110.99,111.07,110.89,110.91,2600.0,87.7429,87.8061,87.6638,87.6796,2600.0
2014-05-14 11:05:00,110.99,110.99,110.9,110.98,12800.0,87.7429,87.7429,87.6717,87.735,12800.0
2014-05-14 11:10:00,110.96,111.1,110.94,110.94,12500.0,87.7191,87.8298,87.7033,87.7033,12500.0
2014-05-14 11:15:00,110.97,111.07,110.9,111.07,1900.0,87.727,87.8061,87.6717,87.8061,1900.0
2014-05-14 11:20:00,110.99,111.02,110.9,110.9,2900.0,87.7429,87.7666,87.6717,87.6717,2900.0
2014-05-14 11:25:00,110.88,110.94,110.86,110.88,1700.0,87.6559,87.7033,87.6401,87.6559,1700.0
2014-05-14 11:30:00,110.84,110.96,110.84,110.88,3700.0,87.6243,87.7191,87.6243,87.6559,3700.0
2014-05-14 11:35:00,110.92,111.0,110.9,110.99,3700.0,87.6875,87.7508,87.6717,87.7429,3700.0
2014-05-14 11:40:00,111.03,111.05,110.93,110.97,1600.0,87.7745,87.7903,87.6954,87.727,1600.0
2014-05-14 11:45:00,110.96,111.0,110.95,110.99,2400.0,87.7191,87.7508,87.7112,87.7429,2400.0
2014-05-14 11:50:00,110.96,111.01,110.87,110.88,7400.0,87.7191,87.7587,87.648,87.6559,7400.0
2014-05-14 11:55:00,110.84,110.89,110.82,110.84,3200.0,87.6243,87.6638,87.6085,87.6243,3200.0
2014-05-14 12:00:00,110.83,110.97,110.83,110.94,6800.0,87.6164,87.727,87.6164,87.7033,6800.0
2014-05-14 12:05:00,110.95,110.95,110.89,110.93,2900.0,87.7112,87.7112,87.6638,87.6954,2900.0
2014-05-14 12:10:00,110.97,110.97,110.92,110.97,2000.0,87.727,87.727,87.6875,87.727,2000.0
2014-05-14 12:15:00,110.97,111.04,110.88,111.04,3800.0,87.727,87.7824,87.6559,87.7824,3800.0
2014-05-14 12:20:00,111.03,111.03,110.92,110.98,2500.0,87.7745,87.7745,87.6875,87.735,2500.0
2014-05-14 12:25:00,110.99,110.99,110.93,110.95,1600.0,87.7429,87.7429,87.6954,87.7112,1600.0
2014-05-14 12:30:00,110.93,110.94,110.86,110.94,4800.0,87.6954,87.7033,87.6401,87.7033,4800.0
2014-05-14 12:35:00,110.98,111.02,110.97,111.0,2800.0,87.735,87.7666,87.727,87.7508,2800.0
2014-05-14 12:40:00,111.01,111.05,111.0,111.05,2500.0,87.7587,87.7903,87.7508,87.7903,2500.0
2014-05-14 12:45:00,111.04,111.06,111.04,111.06,1500.0,87.7824,87.7982,87.7824,87.7982,1500.0
2014-05-14 12:50:00,111.06,111.06,110.96,111.01,5400.0,87.7982,87.7982,87.7191,87.7587,5400.0
2014-05-14 12:55:00,111.01,111.04,111.0,111.03,3500.0,87.7587,87.7824,87.7508,87.7745,3500.0
2014-05-14 13:00:00,111.07,111.19,111.07,111.19,2000.0,87.8061,87.901,87.8061,87.901,2000.0
2014-05-14 13:05:00,111.21,111.24,111.14,111.22,4700.0,87.9168,87.9405,87.8614,87.9247,4700.0
2014-05-14 13:10:00,111.25,111.29,111.21,111.27,7400.0,87.9484,87.98,87.9168,87.9642,7400.0
2014-05-14 13:15:00,111.28,111.42,111.28,111.38,4600.0,87.9721,88.0828,87.9721,88.0512,4600.0
2014-05-14 13:20:00,111.37,111.39,111.22,111.22,3800.0,88.0433,88.0591,87.9247,87.9247,3800.0
2014-05-14 13:25:00,111.25,111.29,111.25,111.28,5700.0,87.9484,87.98,87.9484,87.9721,5700.0
2014-05-14 13:30:00,111.3,111.31,111.26,111.29,3000.0,87.9879,87.9958,87.9563,87.98,3000.0
2014-05-14 13:35:00,111.28,111.28,111.16,111.2,4600.0,87.9721,87.9721,87.8773,87.9089,4600.0
2014-05-14 13:40:00,111.18,111.24,111.16,111.24,4400.0,87.8931,87.9405,87.8773,87.9405,4400.0
2014-05-14 13:45:00,111.22,111.25,111.22,111.25,1200.0,87.9247,87.9484,87.9247,87.9484,1200.0
2014-05-14 13:50:00,111.23,111.25,111.13,111.15,4800.0,87.9326,87.9484,87.8535,87.8693,4800.0
2014-05-14 13:55:00,111.14,111.21,111.13,111.18,3700.0,87.8614,87.9168,87.8535,87.8931,3700.0
2014-05-14 14:00:00,111.18,111.19,111.12,111.16,5000.0,87.8931,87.901,87.8456,87.8773,5000.0
2014-05-14 14:05:00,111.21,111.24,111.13,111.13,3900.0,87.9168,87.9405,87.8535,87.8535,3900.0
2014-05-14 14:10:00,111.11,111.15,111.07,111.07,3100.0,87.8377,87.8693,87.8061,87.8061,3100.0
2014-05-14 14:15:00,111.09,111.17,111.09,111.13,2200.0,87.8219,87.8852,87.8219,87.8535,2200.0
2014-05-14 14:20:00,111.15,111.19,111.14,111.18,2200.0,87.8693,87.901,87.8614,87.8931,2200.0
2014-05-14 14:25:00,111.19,111.19,111.15,111.15,1200.0,87.901,87.901,87.8693,87.8693,1200.0
2014-05-14 14:30:00,111.16,111.17,111.08,111.12,2200.0,87.8773,87.8852,87.814,87.8456,2200.0
2014-05-14 14:35:00,111.11,111.11,111.02,111.03,1600.0,87.8377,87.8377,87.7666,87.7745,1600.0
2014-05-14 14:40:00,111.04,111.04,110.95,110.95,5300.0,87.7824,87.7824,87.7112,87.7112,5300.0
2014-05-14 14:45:00,110.97,110.97,110.76,110.82,4000.0,87.727,87.727,87.561,87.6085,4000.0
2014-05-14 14:50:00,110.78,110.79,110.69,110.79,3800.0,87.5768,87.5848,87.5057,87.5848,3800.0
2014-05-14 14:55:00,110.82,110.84,110.74,110.74,3100.0,87.6085,87.6243,87.5452,87.5452,3100.0
2014-05-14 15:00:00,110.74,110.77,110.66,110.75,4600.0,87.5452,87.5689,87.482,87.5531,4600.0
2014-05-14 15:05:00,110.75,110.75,110.52,110.52,10600.0,87.5531,87.5531,87.3713,87.3713,10600.0
2014-05-14 15:10:00,110.48,110.61,110.48,110.58,7600.0,87.3397,87.4425,87.3397,87.4187,7600.0
2014-05-14 15:15:00,110.55,110.64,110.5,110.59,7400.0,87.395,87.4662,87.3555,87.4266,7400.0
2014-05-14 15:20:00,110.6,110.63,110.52,110.52,4900.0,87.4345,87.4583,87.3713,87.3713,4900.0
2014-05-14 15:25:00,110.56,110.6,110.54,110.59,9500.0,87.4029,87.4345,87.3871,87.4266,9500.0
2014-05-14 15:30:00,110.6,110.6,110.33,110.35,15200.0,87.4345,87.4345,87.2211,87.2369,15200.0
2014-05-14 15:35:00,110.36,110.36,110.31,110.35,7600.0,87.2448,87.2448,87.2053,87.2369,7600.0
2014-05-14 15:40:00,110.38,110.47,110.35,110.47,11300.0,87.2606,87.3318,87.2369,87.3318,11300.0
2014-05-14 15:45:00,110.46,110.47,110.42,110.46,12800.0,87.3239,87.3318,87.2922,87.3239,12800.0
2014-05-14 15:50:00,110.47,110.5,110.4,110.44,18600.0,87.3318,87.3555,87.2764,87.3081,18600.0
2014-05-14 15:55:00,110.43,110.55,110.38,110.47,43700.0,87.3002,87.395,87.2606,87.3318,43700.0
2014-05-15 09:30:00,109.99,110.19,109.62,109.63,10400.0,86.9523,87.1104,86.6598,86.6677,10400.0
2014-05-15 09:35:00,109.67,109.73,109.15,109.17,13100.0,86.6993,86.7468,86.2883,86.3041,13100.0
2014-05-15 09:40:00,109.11,109.22,108.85,109.06,16900.0,86.2566,86.3436,86.0511,86.2171,16900.0
2014-05-15 09:45:00,108.99,108.99,108.56,108.64,37800.0,86.1618,86.1618,85.8218,85.8851,37800.0
2014-05-15 09:50:00,108.56,108.66,108.35,108.39,20200.0,85.8218,85.9009,85.6558,85.6874,20200.0
2014-05-15 09:55:00,108.36,108.43,108.11,108.38,10600.0,85.6637,85.7191,85.4661,85.6795,10600.0
2014-05-15 10:00:00,108.4,108.52,108.24,108.41,9000.0,85.6953,85.7902,85.5689,85.7032,9000.0
2014-05-15 10:05:00,108.41,108.41,107.99,108.08,3800.0,85.7032,85.7032,85.3712,85.4424,3800.0
2014-05-15 10:10:00,108.04,108.07,107.78,107.78,5200.0,85.4107,85.4345,85.2052,85.2052,5200.0
2014-05-15 10:15:00,107.76,107.9,107.68,107.9,9500.0,85.1894,85.3001,85.1261,85.3001,9500.0
2014-05-15 10:20:00,107.92,108.14,107.79,108.12,16100.0,85.3159,85.4898,85.2131,85.474,16100.0
2014-05-15 10:25:00,108.12,108.12,107.88,107.96,9300.0,85.474,85.474,85.2843,85.3475,9300.0
2014-05-15 10:30:00,108.02,108.03,107.85,107.9,11200.0,85.3949,85.4028,85.2605,85.3001,11200.0
2014-05-15 10:35:00,107.93,108.0,107.65,107.68,7200.0,85.3238,85.3791,85.1024,85.1261,7200.0
2014-05-15 10:40:00,107.73,108.03,107.63,107.97,7000.0,85.1657,85.4028,85.0866,85.3554,7000.0
2014-05-15 10:45:00,108.05,108.05,107.87,107.87,6000.0,85.4187,85.4187,85.2764,85.2764,6000.0
2014-05-15 10:50:00,107.87,108.03,107.87,107.97,2900.0,85.2764,85.4028,85.2764,85.3554,2900.0
2014-05-15 10:55:00,107.98,108.09,107.92,108.01,24400.0,85.3633,85.4503,85.3159,85.387,24400.0
2014-05-15 11:00:00,108.05,108.11,107.96,107.96,14000.0,85.4187,85.4661,85.3475,85.3475,14000.0
2014-05-15 11:05:00,107.88,108.01,107.73,107.79,3300.0,85.2843,85.387,85.1657,85.2131,3300.0
2014-05-15 11:10:00,107.79,107.82,107.57,107.57,3900.0,85.2131,85.2368,85.0392,85.0392,3900.0
2014-05-15 11:15:00,107.56,107.81,107.48,107.73,14600.0,85.0313,85.2289,84.968,85.1657,14600.0
2014-05-15 11:20:00,107.72,107.82,107.64,107.73,13600.0,85.1578,85.2368,85.0945,85.1657,13600.0
2014-05-15 11:25:00,107.67,107.92,107.66,107.76,11300.0,85.1182,85.3159,85.1103,85.1894,11300.0
2014-05-15 11:30:00,107.71,108.0,107.71,107.89,12400.0,85.1499,85.3791,85.1499,85.2922,12400.0
2014-05-15 11:35:00,107.92,108.13,107.91,108.02,12800.0,85.3159,85.4819,85.308,85.3949,12800.0
2014-05-15 11:40:00,107.97,107.97,107.66,107.66,8500.0,85.3554,85.3554,85.1103,85.1103,8500.0
2014-05-15 11:45:00,107.62,107.64,107.37,107.37,11400.0,85.0787,85.0945,84.8811,84.8811,11400.0
2014-05-15 11:50:00,107.39,107.45,107.3,107.35,5300.0,84.8969,84.9443,84.8257,84.8653,5300.0
2014-05-15 11:55:00,107.31,107.33,107.21,107.27,14500.0,84.8336,84.8495,84.7546,84.802,14500.0
2014-05-15 12:00:00,107.26,107.34,107.24,107.34,4700.0,84.7941,84.8574,84.7783,84.8574,4700.0
2014-05-15 12:05:00,107.34,107.47,107.34,107.36,7400.0,84.8574,84.9601,84.8574,84.8732,7400.0
2014-05-15 12:10:00,107.37,107.4,107.28,107.38,2400.0,84.8811,84.9048,84.8099,84.889,2400.0
2014-05-15 12:15:00,107.36,107.5,107.29,107.39,15800.0,84.8732,84.9838,84.8178,84.8969,15800.0
2014-05-15 12:20:00,107.42,107.42,107.32,107.33,2200.0,84.9206,84.9206,84.8416,84.8495,2200.0
2014-05-15 12:25:00,107.29,107.39,107.27,107.34,3800.0,84.8178,84.8969,84.802,84.8574,3800.0
2014-05-15 12:30:00,107.34,107.48,107.34,107.48,4200.0,84.8574,84.968,84.8574,84.968,4200.0
2014-05-15 12:35:00,107.53,107.53,107.42,107.45,3300.0,85.0076,85.0076,84.9206,84.9443,3300.0
2014-05-15 12:40:00,107.44,107.44,107.3,107.41,3300.0,84.9364,84.9364,84.8257,84.9127,3300.0
2014-05-15 12:45:00,107.36,107.39,107.28,107.28,4600.0,84.8732,84.8969,84.8099,84.8099,4600.0
2014-05-15 12:50:00,107.28,107.48,107.28,107.45,5700.0,84.8099,84.968,84.8099,84.9443,5700.0
2014-05-15 12:55:00,107.47,107.56,107.46,107.5,8700.0,84.9601,85.0313,84.9522,84.9838,8700.0
2014-05-15 13:00:00,107.51,107.54,107.41,107.5,5300.0,84.9918,85.0155,84.9127,84.9838,5300.0
2014-05-15 13:05:00,107.5,107.57,107.41,107.41,3500.0,84.9838,85.0392,84.9127,84.9127,3500.0
2014-05-15 13:10:00,107.43,107.51,107.41,107.5,5300.0,84.9285,84.9918,84.9127,84.9838,5300.0
2014-05-15 13:15:00,107.49,107.49,107.38,107.47,7700.0,84.9759,84.9759,84.889,84.9601,7700.0
2014-05-15 13:20:00,107.48,107.52,107.43,107.48,3400.0,84.968,84.9997,84.9285,84.968,3400.0
2014-05-15 13:25:00,107.45,107.5,107.3,107.39,7600.0,84.9443,84.9838,84.8257,84.8969,7600.0
2014-05-15 13:30:00,107.41,107.48,107.37,107.48,3300.0,84.9127,84.968,84.8811,84.968,3300.0
2014-05-15 13:35:00,107.49,107.49,107.34,107.36,2100.0,84.9759,84.9759,84.8574,84.8732,2100.0
2014-05-15 13:40:00,107.31,107.43,107.3,107.37,1500.0,84.8336,84.9285,84.8257,84.8811,1500.0
2014-05-15 13:45:00,107.37,107.37,107.29,107.34,4400.0,84.8811,84.8811,84.8178,84.8574,4400.0
2014-05-15 13:50:00,107.39,107.5,107.37,107.5,4100.0,84.8969,84.9838,84.8811,84.9838,4100.0
2014-05-15 13:55:00,107.5,107.62,107.49,107.59,3600.0,84.9838,85.0787,84.9759,85.055,3600.0
2014-05-15 14:00:00,107.63,107.77,107.6,107.77,1700.0,85.0866,85.1973,85.0629,85.1973,1700.0
2014-05-15 14:05:00,107.8,107.98,107.79,107.94,8300.0,85.221,85.3633,85.2131,85.3317,8300.0
2014-05-15 14:10:00,107.95,108.06,107.83,107.83,6800.0,85.3396,85.4266,85.2447,85.2447,6800.0
2014-05-15 14:15:00,107.82,107.82,107.62,107.66,11200.0,85.2368,85.2368,85.0787,85.1103,11200.0
2014-05-15 14:20:00,107.64,107.8,107.59,107.77,6100.0,85.0945,85.221,85.055,85.1973,6100.0
2014-05-15 14:25:00,107.81,107.81,107.7,107.73,4100.0,85.2289,85.2289,85.142,85.1657,4100.0
2014-05-15 14:30:00,107.8,107.95,107.77,107.95,12200.0,85.221,85.3396,85.1973,85.3396,12200.0
2014-05-15 14:35:00,107.95,108.05,107.91,108.0,6500.0,85.3396,85.4187,85.308,85.3791,6500.0
2014-05-15 14:40:00,108.02,108.05,107.96,107.96,4400.0,85.3949,85.4187,85.3475,85.3475,4400.0
2014-05-15 14:45:00,107.99,108.03,107.97,108.03,4900.0,85.3712,85.4028,85.3554,85.4028,4900.0
2014-05-15 14:50:00,108.04,108.19,108.02,108.14,5300.0,85.4107,85.5293,85.3949,85.4898,5300.0
2014-05-15 14:55:00,108.16,108.17,108.0,108.09,13400.0,85.5056,85.5135,85.3791,85.4503,13400.0
2014-05-15 15:00:00,108.06,108.15,107.95,108.07,11800.0,85.4266,85.4977,85.3396,85.4345,11800.0
2014-05-15 15:05:00,108.05,108.06,107.91,108.06,9600.0,85.4187,85.4266,85.308,85.4266,9600.0
2014-05-15 15:10:00,108.06,108.13,108.03,108.05,15900.0,85.4266,85.4819,85.4028,85.4187,15900.0
2014-05-15 15:15:00,108.08,108.11,108.02,108.07,14200.0,85.4424,85.4661,85.3949,85.4345,14200.0
2014-05-15 15:20:00,108.07,108.07,107.92,107.93,13000.0,85.4345,85.4345,85.3159,85.3238,13000.0
2014-05-15 15:25:00,107.94,108.08,107.9,108.08,17700.0,85.3317,85.4424,85.3001,85.4424,17700.0
2014-05-15 15:30:00,108.08,108.15,108.02,108.15,17500.0,85.4424,85.4977,85.3949,85.4977,17500.0
2014-05-15 15:35:00,108.17,108.37,108.13,108.29,9200.0,85.5135,85.6716,85.4819,85.6084,9200.0
2014-05-15 15:40:00,108.28,108.32,108.19,108.28,9300.0,85.6005,85.6321,85.5293,85.6005,9300.0
2014-05-15 15:45:00,108.27,108.27,108.09,108.09,14200.0,85.5926,85.5926,85.4503,85.4503,14200.0
2014-05-15 15:50:00,108.11,108.15,108.02,108.11,23100.0,85.4661,85.4977,85.3949,85.4661,23100.0
2014-05-15 15:55:00,108.08,108.29,108.06,108.23,81400.0,85.4424,85.6084,85.4266,85.5609,81400.0
2014-05-16 09:30:00,108.47,109.25,108.22,108.82,108900.0,85.7507,86.3673,85.553,86.0274,108900.0
2014-05-16 09:35:00,108.54,108.85,108.4,108.57,37100.0,85.806,86.0511,85.6953,85.8297,37100.0
2014-05-16 09:40:00,108.4,108.43,108.02,108.4,9000.0,85.6953,85.7191,85.3949,85.6953,9000.0
2014-05-16 09:45:00,108.45,108.45,108.01,108.02,8400.0,85.7349,85.7349,85.387,85.3949,8400.0
2014-05-16 09:50:00,108.02,108.29,108.02,108.26,8100.0,85.3949,85.6084,85.3949,85.5847,8100.0
2014-05-16 09:55:00,108.24,108.24,107.81,108.23,6500.0,85.5689,85.5689,85.2289,85.5609,6500.0
2014-05-16 10:00:00,108.24,108.29,107.89,107.91,12200.0,85.5689,85.6084,85.2922,85.308,12200.0
2014-05-16 10:05:00,107.9,107.9,107.44,107.58,15900.0,85.3001,85.3001,84.9364,85.0471,15900.0
2014-05-16 10:10:00,107.57,107.69,107.48,107.53,19300.0,85.0392,85.1341,84.968,85.0076,19300.0
2014-05-16 10:15:00,107.5,107.69,107.47,107.56,17900.0,84.9838,85.1341,84.9601,85.0313,17900.0
2014-05-16 10:20:00,107.6,107.66,107.47,107.5,9300.0,85.0629,85.1103,84.9601,84.9838,9300.0
2014-05-16 10:25:00,107.54,107.55,107.11,107.19,34900.0,85.0155,85.0234,84.6755,84.7388,34900.0
2014-05-16 10:30:00,107.18,107.62,107.16,107.6,30300.0,84.7309,85.0787,84.7151,85.0629,30300.0
2014-05-16 10:35:00,107.61,107.77,107.61,107.71,7200.0,85.0708,85.1973,85.0708,85.1499,7200.0
2014-05-16 10:40:00,107.7,107.78,107.67,107.68,7600.0,85.142,85.2052,85.1182,85.1261,7600.0
2014-05-16 10:45:00,107.67,107.73,107.41,107.73,25300.0,85.1182,85.1657,84.9127,85.1657,25300.0
2014-05-16 10:50:00,107.77,107.89,107.69,107.77,9000.0,85.1973,85.2922,85.1341,85.1973,9000.0
2014-05-16 10:55:00,107.71,108.04,107.71,107.9,5800.0,85.1499,85.4107,85.1499,85.3001,5800.0
2014-05-16 11:00:00,107.86,108.04,107.86,107.96,12500.0,85.2684,85.4107,85.2684,85.3475,12500.0
2014-05-16 11:05:00,108.03,108.21,107.98,108.21,2800.0,85.4028,85.5451,85.3633,85.5451,2800.0
2014-05-16 11:10:00,108.23,108.42,108.16,108.4,12200.0,85.5609,85.7112,85.5056,85.6953,12200.0
2014-05-16 11:15:00,108.43,108.59,108.36,108.53,3600.0,85.7191,85.8455,85.6637,85.7981,3600.0
2014-05-16 11:20:00,108.54,108.6,108.48,108.56,1800.0,85.806,85.8535,85.7586,85.8218,1800.0
2014-05-16 11:25:00,108.62,108.62,108.42,108.5,7300.0,85.8693,85.8693,85.7112,85.7744,7300.0
2014-05-16 11:30:00,108.54,108.72,108.51,108.65,4500.0,85.806,85.9483,85.7823,85.893,4500.0
2014-05-16 11:35:00,108.64,108.69,108.52,108.52,2800.0,85.8851,85.9246,85.7902,85.7902,2800.0
2014-05-16 11:40:00,108.55,108.56,108.41,108.45,3100.0,85.8139,85.8218,85.7032,85.7349,3100.0
2014-05-16 11:45:00,108.4,108.43,108.25,108.36,6200.0,85.6953,85.7191,85.5768,85.6637,6200.0
2014-05-16 11:50:00,108.34,108.44,108.24,108.24,2900.0,85.6479,85.727,85.5689,85.5689,2900.0
2014-05-16 11:55:00,108.23,108.41,108.19,108.36,2200.0,85.5609,85.7032,85.5293,85.6637,2200.0
2014-05-16 12:00:00,108.35,108.35,108.31,108.33,3200.0,85.6558,85.6558,85.6242,85.64,3200.0
2014-05-16 12:05:00,108.4,108.4,108.2,108.23,1900.0,85.6953,85.6953,85.5372,85.5609,1900.0
2014-05-16 12:10:00,108.19,108.21,108.13,108.2,2500.0,85.5293,85.5451,85.4819,85.5372,2500.0
2014-05-16 12:15:00,108.19,108.3,108.17,108.25,1500.0,85.5293,85.6163,85.5135,85.5768,1500.0
2014-05-16 12:20:00,108.29,108.39,108.28,108.35,2600.0,85.6084,85.6874,85.6005,85.6558,2600.0
2014-05-16 12:25:00,108.29,108.31,108.17,108.19,5100.0,85.6084,85.6242,85.5135,85.5293,5100.0
2014-05-16 12:30:00,108.18,108.21,108.14,108.21,1700.0,85.5214,85.5451,85.4898,85.5451,1700.0
2014-05-16 12:35:00,108.23,108.26,108.18,108.26,2400.0,85.5609,85.5847,85.5214,85.5847,2400.0
2014-05-16 12:40:00,108.25,108.25,108.07,108.15,3400.0,85.5768,85.5768,85.4345,85.4977,3400.0
2014-05-16 12:45:00,108.14,108.18,108.09,108.16,4100.0,85.4898,85.5214,85.4503,85.5056,4100.0
2014-05-16 12:50:00,108.17,108.17,108.08,108.08,1700.0,85.5135,85.5135,85.4424,85.4424,1700.0
2014-05-16 12:55:00,108.11,108.2,108.11,108.19,1000.0,85.4661,85.5372,85.4661,85.5293,1000.0
2014-05-16 13:00:00,108.18,108.19,108.02,108.05,6400.0,85.5214,85.5293,85.3949,85.4187,6400.0
2014-05-16 13:05:00,108.03,108.12,108.02,108.12,2700.0,85.4028,85.474,85.3949,85.474,2700.0
2014-05-16 13:10:00,108.16,108.19,108.13,108.14,3200.0,85.5056,85.5293,85.4819,85.4898,3200.0
2014-05-16 13:15:00,108.13,108.22,108.1,108.22,2100.0,85.4819,85.553,85.4582,85.553,2100.0
2014-05-16 13:20:00,108.17,108.25,108.15,108.25,2200.0,85.5135,85.5768,85.4977,85.5768,2200.0
2014-05-16 13:25:00,108.24,108.27,108.09,108.15,4100.0,85.5689,85.5926,85.4503,85.4977,4100.0
2014-05-16 13:30:00,108.18,108.26,108.14,108.26,4800.0,85.5214,85.5847,85.4898,85.5847,4800.0
2014-05-16 13:35:00,108.28,108.28,108.17,108.2,4900.0,85.6005,85.6005,85.5135,85.5372,4900.0
2014-05-16 13:40:00,108.18,108.24,108.14,108.14,5100.0,85.5214,85.5689,85.4898,85.4898,5100.0
2014-05-16 13:45:00,108.14,108.14,108.05,108.12,2900.0,85.4898,85.4898,85.4187,85.474,2900.0
2014-05-16 13:50:00,108.14,108.26,108.14,108.14,6700.0,85.4898,85.5847,85.4898,85.4898,6700.0
2014-05-16 13:55:00,108.14,108.22,108.12,108.22,3300.0,85.4898,85.553,85.474,85.553,3300.0
2014-05-16 14:00:00,108.22,108.22,108.08,108.15,6000.0,85.553,85.553,85.4424,85.4977,6000.0
2014-05-16 14:05:00,108.16,108.25,108.15,108.15,4900.0,85.5056,85.5768,85.4977,85.4977,4900.0
2014-05-16 14:10:00,108.17,108.19,108.13,108.18,3600.0,85.5135,85.5293,85.4819,85.5214,3600.0
2014-05-16 14:15:00,108.18,108.26,108.14,108.18,5900.0,85.5214,85.5847,85.4898,85.5214,5900.0
2014-05-16 14:20:00,108.21,108.23,108.14,108.21,5700.0,85.5451,85.5609,85.4898,85.5451,5700.0
2014-05-16 14:25:00,108.21,108.29,108.21,108.29,5000.0,85.5451,85.6084,85.5451,85.6084,5000.0
2014-05-16 14:30:00,108.29,108.35,108.25,108.34,4200.0,85.6084,85.6558,85.5768,85.6479,4200.0
2014-05-16 14:35:00,108.33,108.34,108.27,108.33,5800.0,85.64,85.6479,85.5926,85.64,5800.0
2014-05-16 14:40:00,108.31,108.54,108.31,108.5,5200.0,85.6242,85.806,85.6242,85.7744,5200.0
2014-05-16 14:45:00,108.55,108.6,108.47,108.53,6800.0,85.8139,85.8535,85.7507,85.7981,6800.0
2014-05-16 14:50:00,108.53,108.53,108.46,108.5,2200.0,85.7981,85.7981,85.7428,85.7744,2200.0
2014-05-16 14:55:00,108.52,108.76,108.52,108.76,3500.0,85.7902,85.9799,85.7902,85.9799,3500.0
2014-05-16 15:00:00,108.8,108.88,108.77,108.85,3400.0,86.0116,86.0748,85.9878,86.0511,3400.0
2014-05-16 15:05:00,108.85,108.95,108.81,108.92,6200.0,86.0511,86.1301,86.0195,86.1064,6200.0
2014-05-16 15:10:00,108.94,108.99,108.88,108.9,5600.0,86.1222,86.1618,86.0748,86.0906,5600.0
2014-05-16 15:15:00,108.93,108.93,108.82,108.87,5000.0,86.1143,86.1143,86.0274,86.0669,5000.0
2014-05-16 15:20:00,108.86,108.87,108.75,108.77,8600.0,86.059,86.0669,85.972,85.9878,8600.0
2014-05-16 15:25:00,108.75,108.79,108.72,108.77,4500.0,85.972,86.0037,85.9483,85.9878,4500.0
2014-05-16 15:30:00,108.77,108.87,108.77,108.85,8700.0,85.9878,86.0669,85.9878,86.0511,8700.0
2014-05-16 15:35:00,108.84,108.93,108.78,108.79,7400.0,86.0432,86.1143,85.9957,86.0037,7400.0
2014-05-16 15:40:00,108.79,108.84,108.75,108.82,8000.0,86.0037,86.0432,85.972,86.0274,8000.0
2014-05-16 15:45:00,108.84,108.92,108.83,108.9,13200.0,86.0432,86.1064,86.0353,86.0906,13200.0
2014-05-16 15:50:00,108.88,108.9,108.82,108.87,13600.0,86.0748,86.0906,86.0274,86.0669,13600.0
2014-05-16 15:55:00,108.86,108.9,108.79,108.87,32700.0,86.059,86.0906,86.0037,86.0669,32700.0
2014-05-19 09:30:00,108.28,108.7,108.24,108.69,12800.0,85.6005,85.9325,85.5689,85.9246,12800.0
2014-05-19 09:35:00,108.78,108.89,108.58,108.61,6800.0,85.9957,86.0827,85.8376,85.8614,6800.0
2014-05-19 09:40:00,108.76,109.24,108.66,109.18,8200.0,85.9799,86.3594,85.9009,86.312,8200.0
2014-05-19 09:45:00,109.21,109.21,109.01,109.01,7900.0,86.3357,86.3357,86.1776,86.1776,7900.0
2014-05-19 09:50:00,109.0,109.0,108.74,108.86,6600.0,86.1697,86.1697,85.9641,86.059,6600.0
2014-05-19 09:55:00,108.83,108.84,108.7,108.82,3600.0,86.0353,86.0432,85.9325,86.0274,3600.0
2014-05-19 10:00:00,108.81,109.0,108.63,108.91,8600.0,86.0195,86.1697,85.8772,86.0985,8600.0
2014-05-19 10:05:00,108.89,108.99,108.77,108.93,10200.0,86.0827,86.1618,85.9878,86.1143,10200.0
2014-05-19 10:10:00,108.92,109.01,108.79,109.0,4700.0,86.1064,86.1776,86.0037,86.1697,4700.0
2014-05-19 10:15:00,108.97,109.27,108.97,109.27,2600.0,86.146,86.3831,86.146,86.3831,2600.0
2014-05-19 10:20:00,109.26,109.28,109.14,109.27,2900.0,86.3752,86.391,86.2803,86.3831,2900.0
2014-05-19 10:25:00,109.27,109.37,109.22,109.32,4900.0,86.3831,86.4622,86.3436,86.4226,4900.0
2014-05-19 10:30:00,109.2,109.25,109.08,109.08,4900.0,86.3278,86.3673,86.2329,86.2329,4900.0
2014-05-19 10:35:00,109.13,109.21,109.12,109.12,5100.0,86.2724,86.3357,86.2645,86.2645,5100.0
2014-05-19 10:40:00,109.15,109.2,109.1,109.2,12700.0,86.2883,86.3278,86.2487,86.3278,12700.0
2014-05-19 10:45:00,109.25,109.29,109.11,109.11,4700.0,86.3673,86.3989,86.2566,86.2566,4700.0
2014-05-19 10:50:00,109.11,109.2,109.11,109.12,2900.0,86.2566,86.3278,86.2566,86.2645,2900.0
2014-05-19 10:55:00,109.15,109.17,109.11,109.17,2300.0,86.2883,86.3041,86.2566,86.3041,2300.0
2014-05-19 11:00:00,109.14,109.28,109.12,109.26,2200.0,86.2803,86.391,86.2645,86.3752,2200.0
2014-05-19 11:05:00,109.26,109.44,109.19,109.44,5000.0,86.3752,86.5175,86.3199,86.5175,5000.0
2014-05-19 11:10:00,109.41,109.75,109.41,109.67,5800.0,86.4938,86.7626,86.4938,86.6993,5800.0
2014-05-19 11:15:00,109.66,109.66,109.46,109.46,4600.0,86.6914,86.6914,86.5333,86.5333,4600.0
2014-05-19 11:20:00,109.5,109.52,109.41,109.42,3200.0,86.5649,86.5808,86.4938,86.5017,3200.0
2014-05-19 11:25:00,109.43,109.45,109.34,109.36,4600.0,86.5096,86.5254,86.4385,86.4543,4600.0
2014-05-19 11:30:00,109.34,109.34,109.23,109.23,3300.0,86.4385,86.4385,86.3515,86.3515,3300.0
2014-05-19 11:35:00,109.27,109.31,109.26,109.29,1300.0,86.3831,86.4147,86.3752,86.3989,1300.0
2014-05-19 11:40:00,109.29,109.35,109.25,109.31,1500.0,86.3989,86.4464,86.3673,86.4147,1500.0
2014-05-19 11:45:00,109.31,109.41,109.31,109.4,4600.0,86.4147,86.4938,86.4147,86.4859,4600.0
2014-05-19 11:50:00,109.41,109.46,109.37,109.4,3100.0,86.4938,86.5333,86.4622,86.4859,3100.0
2014-05-19 11:55:00,109.41,109.54,109.41,109.53,2500.0,86.4938,86.5966,86.4938,86.5887,2500.0
2014-05-19 12:00:00,109.56,109.56,109.47,109.52,3500.0,86.6124,86.6124,86.5412,86.5808,3500.0
2014-05-19 12:05:00,109.46,109.66,109.46,109.62,4300.0,86.5333,86.6914,86.5333,86.6598,4300.0
2014-05-19 12:10:00,109.68,109.68,109.59,109.59,3200.0,86.7072,86.7072,86.6361,86.6361,3200.0
2014-05-19 12:15:00,109.66,109.69,109.6,109.62,1300.0,86.6914,86.7151,86.644,86.6598,1300.0
2014-05-19 12:20:00,109.64,109.68,109.63,109.64,2100.0,86.6756,86.7072,86.6677,86.6756,2100.0
2014-05-19 12:25:00,109.64,109.65,109.55,109.55,5500.0,86.6756,86.6835,86.6045,86.6045,5500.0
2014-05-19 12:30:00,109.5,109.5,109.29,109.29,2700.0,86.5649,86.5649,86.3989,86.3989,2700.0
2014-05-19 12:35:00,109.29,109.36,109.23,109.23,5000.0,86.3989,86.4543,86.3515,86.3515,5000.0
2014-05-19 12:40:00,109.31,109.34,109.31,109.31,2300.0,86.4147,86.4385,86.4147,86.4147,2300.0
2014-05-19 12:45:00,109.32,109.36,109.25,109.36,1900.0,86.4226,86.4543,86.3673,86.4543,1900.0
2014-05-19 12:50:00,109.35,109.41,109.35,109.38,4300.0,86.4464,86.4938,86.4464,86.4701,4300.0
2014-05-19 12:55:00,109.38,109.39,109.26,109.26,3600.0,86.4701,86.478,86.3752,86.3752,3600.0
2014-05-19 13:00:00,109.27,109.43,109.27,109.4,3700.0,86.3831,86.5096,86.3831,86.4859,3700.0
2014-05-19 13:05:00,109.4,109.51,109.39,109.44,5500.0,86.4859,86.5728,86.478,86.5175,5500.0
2014-05-19 13:10:00,109.45,109.49,109.42,109.49,2000.0,86.5254,86.557,86.5017,86.557,2000.0
2014-05-19 13:15:00,109.51,109.55,109.42,109.44,2800.0,86.5728,86.6045,86.5017,86.5175,2800.0
2014-05-19 13:20:00,109.46,109.56,109.43,109.53,4000.0,86.5333,86.6124,86.5096,86.5887,4000.0
2014-05-19 13:25:00,109.58,109.58,109.47,109.47,4100.0,86.6282,86.6282,86.5412,86.5412,4100.0
2014-05-19 13:30:00,109.52,109.53,109.46,109.46,2700.0,86.5808,86.5887,86.5333,86.5333,2700.0
2014-05-19 13:35:00,109.44,109.48,109.39,109.41,2800.0,86.5175,86.5491,86.478,86.4938,2800.0
2014-05-19 13:40:00,109.43,109.49,109.34,109.39,6400.0,86.5096,86.557,86.4385,86.478,6400.0
2014-05-19 13:45:00,109.4,109.49,109.38,109.46,4400.0,86.4859,86.557,86.4701,86.5333,4400.0
2014-05-19 13:50:00,109.49,109.5,109.42,109.42,4700.0,86.557,86.5649,86.5017,86.5017,4700.0
2014-05-19 13:55:00,109.44,109.6,109.43,109.56,8600.0,86.5175,86.644,86.5096,86.6124,8600.0
2014-05-19 14:00:00,109.55,109.67,109.55,109.57,5900.0,86.6045,86.6993,86.6045,86.6203,5900.0
2014-05-19 14:05:00,109.57,109.57,109.49,109.5,2700.0,86.6203,86.6203,86.557,86.5649,2700.0
2014-05-19 14:10:00,109.54,109.66,109.49,109.61,2500.0,86.5966,86.6914,86.557,86.6519,2500.0
2014-05-19 14:15:00,109.61,109.76,109.61,109.69,5200.0,86.6519,86.7705,86.6519,86.7151,5200.0
2014-05-19 14:20:00,109.75,109.85,109.7,109.8,3000.0,86.7626,86.8416,86.7231,86.8021,3000.0
2014-05-19 14:25:00,109.88,109.9,109.75,109.76,8200.0,86.8654,86.8812,86.7626,86.7705,8200.0
2014-05-19 14:30:00,109.74,109.74,109.58,109.62,4400.0,86.7547,86.7547,86.6282,86.6598,4400.0
2014-05-19 14:35:00,109.59,109.77,109.59,109.77,2000.0,86.6361,86.7784,86.6361,86.7784,2000.0
2014-05-19 14:40:00,109.75,109.78,109.7,109.71,4700.0,86.7626,86.7863,86.7231,86.731,4700.0
2014-05-19 14:45:00,109.7,109.78,109.7,109.77,4000.0,86.7231,86.7863,86.7231,86.7784,4000.0
2014-05-19 14:50:00,109.79,109.8,109.72,109.78,1900.0,86.7942,86.8021,86.7389,86.7863,1900.0
2014-05-19 14:55:00,109.78,109.78,109.62,109.62,3900.0,86.7863,86.7863,86.6598,86.6598,3900.0
2014-05-19 15:00:00,109.67,109.72,109.63,109.66,2300.0,86.6993,86.7389,86.6677,86.6914,2300.0
2014-05-19 15:05:00,109.67,109.67,109.58,109.61,3300.0,86.6993,86.6993,86.6282,86.6519,3300.0
2014-05-19 15:10:00,109.62,109.62,109.53,109.57,6000.0,86.6598,86.6598,86.5887,86.6203,6000.0
2014-05-19 15:15:00,109.55,109.56,109.36,109.41,6200.0,86.6045,86.6124,86.4543,86.4938,6200.0
2014-05-19 15:20:00,109.43,109.58,109.4,109.56,6000.0,86.5096,86.6282,86.4859,86.6124,6000.0
2014-05-19 15:25:00,109.58,109.62,109.56,109.59,6200.0,86.6282,86.6598,86.6124,86.6361,6200.0
2014-05-19 15:30:00,109.61,109.7,109.61,109.68,9300.0,86.6519,86.7231,86.6519,86.7072,9300.0
2014-05-19 15:35:00,109.74,109.78,109.7,109.76,6900.0,86.7547,86.7863,86.7231,86.7705,6900.0
2014-05-19 15:40:00,109.77,109.82,109.72,109.74,10000.0,86.7784,86.8179,86.7389,86.7547,10000.0
2014-05-19 15:45:00,109.74,109.79,109.72,109.74,10200.0,86.7547,86.7942,86.7389,86.7547,10200.0
2014-05-19 15:50:00,109.73,109.77,109.68,109.76,12800.0,86.7468,86.7784,86.7072,86.7705,12800.0
2014-05-19 15:55:00,109.75,109.8,109.68,109.7,38700.0,86.7626,86.8021,86.7072,86.7231,38700.0
2014-05-20 09:30:00,109.62,109.62,109.18,109.23,10700.0,86.6598,86.6598,86.312,86.3515,10700.0
2014-05-20 09:35:00,109.37,109.59,109.01,109.58,10100.0,86.4622,86.6361,86.1776,86.6282,10100.0
2014-05-20 09:40:00,109.59,109.74,109.29,109.29,6800.0,86.6361,86.7547,86.3989,86.3989,6800.0
2014-05-20 09:45:00,109.23,109.33,108.98,109.03,12700.0,86.3515,86.4306,86.1539,86.1934,12700.0
2014-05-20 09:50:00,109.03,109.07,108.88,108.93,4500.0,86.1934,86.225,86.0748,86.1143,4500.0
2014-05-20 09:55:00,108.88,109.06,108.73,108.88,6100.0,86.0748,86.2171,85.9562,86.0748,6100.0
2014-05-20 10:00:00,108.84,109.06,108.79,108.97,5700.0,86.0432,86.2171,86.0037,86.146,5700.0
2014-05-20 10:05:00,108.96,108.96,108.7,108.73,11400.0,86.138,86.138,85.9325,85.9562,11400.0
2014-05-20 10:10:00,108.74,108.98,108.74,108.9,8000.0,85.9641,86.1539,85.9641,86.0906,8000.0
2014-05-20 10:15:00,108.91,109.07,108.88,108.98,7900.0,86.0985,86.225,86.0748,86.1539,7900.0
2014-05-20 10:20:00,108.94,108.97,108.75,108.75,6000.0,86.1222,86.146,85.972,85.972,6000.0
2014-05-20 10:25:00,108.83,109.03,108.77,108.82,8500.0,86.0353,86.1934,85.9878,86.0274,8500.0
2014-05-20 10:30:00,108.84,108.97,108.81,108.91,7300.0,86.0432,86.146,86.0195,86.0985,7300.0
2014-05-20 10:35:00,108.89,109.03,108.89,109.03,12500.0,86.0827,86.1934,86.0827,86.1934,12500.0
2014-05-20 10:40:00,109.0,109.23,109.0,109.19,6500.0,86.1697,86.3515,86.1697,86.3199,6500.0
2014-05-20 10:45:00,109.2,109.23,109.04,109.13,9200.0,86.3278,86.3515,86.2013,86.2724,9200.0
2014-05-20 10:50:00,109.08,109.18,109.06,109.16,11200.0,86.2329,86.312,86.2171,86.2962,11200.0
2014-05-20 10:55:00,109.17,109.56,109.17,109.43,8100.0,86.3041,86.6124,86.3041,86.5096,8100.0
2014-05-20 11:00:00,109.46,109.55,109.34,109.34,26700.0,86.5333,86.6045,86.4385,86.4385,26700.0
2014-05-20 11:05:00,109.4,109.44,109.35,109.38,6900.0,86.4859,86.5175,86.4464,86.4701,6900.0
2014-05-20 11:10:00,109.37,109.38,109.28,109.29,7700.0,86.4622,86.4701,86.391,86.3989,7700.0
2014-05-20 11:15:00,109.3,109.33,109.22,109.22,4000.0,86.4068,86.4306,86.3436,86.3436,4000.0
2014-05-20 11:20:00,109.25,109.25,109.11,109.16,5200.0,86.3673,86.3673,86.2566,86.2962,5200.0
2014-05-20 11:25:00,109.17,109.21,108.99,109.01,5300.0,86.3041,86.3357,86.1618,86.1776,5300.0
2014-05-20 11:30:00,108.99,109.17,108.99,109.1,2900.0,86.1618,86.3041,86.1618,86.2487,2900.0
2014-05-20 11:35:00,109.11,109.23,109.08,109.15,4000.0,86.2566,86.3515,86.2329,86.2883,4000.0
2014-05-20 11:40:00,109.15,109.24,109.07,109.21,4800.0,86.2883,86.3594,86.225,86.3357,4800.0
2014-05-20 11:45:00,109.2,109.26,109.19,109.25,1700.0,86.3278,86.3752,86.3199,86.3673,1700.0
2014-05-20 11:50:00,109.2,109.2,108.97,108.97,5900.0,86.3278,86.3278,86.146,86.146,5900.0
2014-05-20 11:55:00,108.98,109.0,108.8,108.83,4700.0,86.1539,86.1697,86.0116,86.0353,4700.0
2014-05-20 12:00:00,108.81,108.81,108.53,108.54,16700.0,86.0195,86.0195,85.7981,85.806,16700.0
2014-05-20 12:05:00,108.53,108.67,108.48,108.62,4100.0,85.7981,85.9088,85.7586,85.8693,4100.0
2014-05-20 12:10:00,108.63,108.63,108.37,108.48,5600.0,85.8772,85.8772,85.6716,85.7586,5600.0
2014-05-20 12:15:00,108.44,108.55,108.38,108.53,4900.0,85.727,85.8139,85.6795,85.7981,4900.0
2014-05-20 12:20:00,108.55,108.67,108.53,108.58,3800.0,85.8139,85.9088,85.7981,85.8376,3800.0
2014-05-20 12:25:00,108.56,108.58,108.38,108.44,18500.0,85.8218,85.8376,85.6795,85.727,18500.0
2014-05-20 12:30:00,108.37,108.52,108.31,108.52,6200.0,85.6716,85.7902,85.6242,85.7902,6200.0
2014-05-20 12:35:00,108.46,108.52,108.38,108.46,6500.0,85.7428,85.7902,85.6795,85.7428,6500.0
2014-05-20 12:40:00,108.46,108.51,108.4,108.51,12600.0,85.7428,85.7823,85.6953,85.7823,12600.0
2014-05-20 12:45:00,108.46,108.48,108.4,108.47,4700.0,85.7428,85.7586,85.6953,85.7507,4700.0
2014-05-20 12:50:00,108.47,108.5,108.43,108.47,3500.0,85.7507,85.7744,85.7191,85.7507,3500.0
2014-05-20 12:55:00,108.5,108.53,108.46,108.51,6200.0,85.7744,85.7981,85.7428,85.7823,6200.0
2014-05-20 13:00:00,108.52,108.52,108.34,108.51,5500.0,85.7902,85.7902,85.6479,85.7823,5500.0
2014-05-20 13:05:00,108.48,108.54,108.38,108.39,6700.0,85.7586,85.806,85.6795,85.6874,6700.0
2014-05-20 13:10:00,108.38,108.42,108.25,108.25,5000.0,85.6795,85.7112,85.5768,85.5768,5000.0
2014-05-20 13:15:00,108.22,108.22,108.14,108.2,1800.0,85.553,85.553,85.4898,85.5372,1800.0
2014-05-20 13:20:00,108.14,108.19,108.09,108.19,3400.0,85.4898,85.5293,85.4503,85.5293,3400.0
2014-05-20 13:25:00,108.14,108.26,108.12,108.22,2900.0,85.4898,85.5847,85.474,85.553,2900.0
2014-05-20 13:30:00,108.21,108.22,108.16,108.18,2300.0,85.5451,85.553,85.5056,85.5214,2300.0
2014-05-20 13:35:00,108.16,108.2,108.06,108.07,5500.0,85.5056,85.5372,85.4266,85.4345,5500.0
2014-05-20 13:40:00,108.0,108.03,107.81,107.92,5600.0,85.3791,85.4028,85.2289,85.3159,5600.0
2014-05-20 13:45:00,107.91,107.96,107.82,107.84,3600.0,85.308,85.3475,85.2368,85.2526,3600.0
2014-05-20 13:50:00,107.83,107.93,107.82,107.83,4300.0,85.2447,85.3238,85.2368,85.2447,4300.0
2014-05-20 13:55:00,107.86,107.93,107.74,107.74,5400.0,85.2684,85.3238,85.1736,85.1736,5400.0
2014-05-20 14:00:00,107.79,108.01,107.79,108.01,4100.0,85.2131,85.387,85.2131,85.387,4100.0
2014-05-20 14:05:00,107.99,108.08,107.98,108.03,4700.0,85.3712,85.4424,85.3633,85.4028,4700.0
2014-05-20 14:10:00,108.04,108.08,108.0,108.0,11400.0,85.4107,85.4424,85.3791,85.3791,11400.0
2014-05-20 14:15:00,107.98,108.16,107.97,108.16,6300.0,85.3633,85.5056,85.3554,85.5056,6300.0
2014-05-20 14:20:00,108.18,108.2,108.09,108.12,2600.0,85.5214,85.5372,85.4503,85.474,2600.0
2014-05-20 14:25:00,108.13,108.13,108.03,108.09,6100.0,85.4819,85.4819,85.4028,85.4503,6100.0
2014-05-20 14:30:00,108.08,108.1,108.02,108.06,4100.0,85.4424,85.4582,85.3949,85.4266,4100.0
2014-05-20 14:35:00,108.05,108.05,107.93,108.0,4000.0,85.4187,85.4187,85.3238,85.3791,4000.0
2014-05-20 14:40:00,108.02,108.12,108.01,108.01,18400.0,85.3949,85.474,85.387,85.387,18400.0
2014-05-20 14:45:00,108.06,108.2,108.05,108.09,4100.0,85.4266,85.5372,85.4187,85.4503,4100.0
2014-05-20 14:50:00,108.07,108.08,107.97,108.0,4900.0,85.4345,85.4424,85.3554,85.3791,4900.0
2014-05-20 14:55:00,108.01,108.12,107.97,108.12,7000.0,85.387,85.474,85.3554,85.474,7000.0
2014-05-20 15:00:00,108.07,108.17,108.05,108.16,8000.0,85.4345,85.5135,85.4187,85.5056,8000.0
2014-05-20 15:05:00,108.18,108.23,108.14,108.16,5600.0,85.5214,85.5609,85.4898,85.5056,5600.0
2014-05-20 15:10:00,108.15,108.17,108.08,108.09,10500.0,85.4977,85.5135,85.4424,85.4503,10500.0
2014-05-20 15:15:00,108.1,108.19,108.08,108.16,47000.0,85.4582,85.5293,85.4424,85.5056,47000.0
2014-05-20 15:20:00,108.13,108.14,108.06,108.06,9200.0,85.4819,85.4898,85.4266,85.4266,9200.0
2014-05-20 15:25:00,108.09,108.28,108.07,108.23,13500.0,85.4503,85.6005,85.4345,85.5609,13500.0
2014-05-20 15:30:00,108.25,108.36,108.24,108.36,17800.0,85.5768,85.6637,85.5689,85.6637,17800.0
2014-05-20 15:35:00,108.35,108.64,108.35,108.53,24900.0,85.6558,85.8851,85.6558,85.7981,24900.0
2014-05-20 15:40:00,108.53,108.63,108.51,108.54,15400.0,85.7981,85.8772,85.7823,85.806,15400.0
2014-05-20 15:45:00,108.58,108.58,108.45,108.47,12100.0,85.8376,85.8376,85.7349,85.7507,12100.0
2014-05-20 15:50:00,108.49,108.58,108.49,108.53,12800.0,85.7665,85.8376,85.7665,85.7981,12800.0
2014-05-20 15:55:00,108.52,108.52,108.38,108.41,35600.0,85.7902,85.7902,85.6795,85.7032,35600.0
2014-05-21 09:30:00,109.33,109.63,108.98,109.63,7100.0,86.4306,86.6677,86.1539,86.6677,7100.0
2014-05-21 09:35:00,109.72,110.31,109.56,110.04,27000.0,86.7389,87.2053,86.6124,86.9918,27000.0
2014-05-21 09:40:00,110.12,110.13,109.49,109.58,9200.0,87.0551,87.063,86.557,86.6282,9200.0
2014-05-21 09:45:00,109.65,110.08,109.65,110.04,7500.0,86.6835,87.0235,86.6835,86.9918,7500.0
2014-05-21 09:50:00,110.05,110.41,109.98,110.23,10000.0,86.9997,87.2843,86.9444,87.142,10000.0
2014-05-21 09:55:00,110.2,110.21,109.86,109.94,21200.0,87.1183,87.1262,86.8495,86.9128,21200.0
2014-05-21 10:00:00,109.97,110.02,109.85,109.97,5400.0,86.9365,86.976,86.8416,86.9365,5400.0
2014-05-21 10:05:00,109.97,110.19,109.97,110.14,7400.0,86.9365,87.1104,86.9365,87.0709,7400.0
2014-05-21 10:10:00,110.21,110.35,110.17,110.25,8200.0,87.1262,87.2369,87.0946,87.1579,8200.0
2014-05-21 10:15:00,110.24,110.34,110.22,110.26,4200.0,87.1499,87.229,87.1341,87.1658,4200.0
2014-05-21 10:20:00,110.27,110.27,110.0,110.0,9000.0,87.1737,87.1737,86.9602,86.9602,9000.0
2014-05-21 10:25:00,110.02,110.11,109.92,110.04,19400.0,86.976,87.0472,86.897,86.9918,19400.0
2014-05-21 10:30:00,110.08,110.14,110.04,110.12,2300.0,87.0235,87.0709,86.9918,87.0551,2300.0
2014-05-21 10:35:00,110.14,110.25,110.13,110.13,4800.0,87.0709,87.1579,87.063,87.063,4800.0
2014-05-21 10:40:00,110.17,110.17,109.96,109.98,7100.0,87.0946,87.0946,86.9286,86.9444,7100.0
2014-05-21 10:45:00,109.99,110.09,109.97,110.04,4300.0,86.9523,87.0314,86.9365,86.9918,4300.0
2014-05-21 10:50:00,110.0,110.03,109.9,109.98,3400.0,86.9602,86.9839,86.8812,86.9444,3400.0
2014-05-21 10:55:00,109.98,110.08,109.83,109.83,5600.0,86.9444,87.0235,86.8258,86.8258,5600.0
2014-05-21 11:00:00,109.83,109.87,109.72,109.84,6400.0,86.8258,86.8574,86.7389,86.8337,6400.0
2014-05-21 11:05:00,109.84,110.07,109.82,110.05,21200.0,86.8337,87.0156,86.8179,86.9997,21200.0
2014-05-21 11:10:00,110.03,110.07,109.99,110.02,2800.0,86.9839,87.0156,86.9523,86.976,2800.0
2014-05-21 11:15:00,110.03,110.14,109.99,110.04,6400.0,86.9839,87.0709,86.9523,86.9918,6400.0
2014-05-21 11:20:00,109.98,109.98,109.83,109.86,10300.0,86.9444,86.9444,86.8258,86.8495,10300.0
2014-05-21 11:25:00,109.82,109.84,109.66,109.7,10400.0,86.8179,86.8337,86.6914,86.7231,10400.0
2014-05-21 11:30:00,109.73,109.79,109.72,109.74,5500.0,86.7468,86.7942,86.7389,86.7547,5500.0
2014-05-21 11:35:00,109.79,109.89,109.75,109.84,5700.0,86.7942,86.8733,86.7626,86.8337,5700.0
2014-05-21 11:40:00,109.84,109.88,109.67,109.67,4300.0,86.8337,86.8654,86.6993,86.6993,4300.0
2014-05-21 11:45:00,109.67,109.76,109.52,109.65,27700.0,86.6993,86.7705,86.5808,86.6835,27700.0
2014-05-21 11:50:00,109.63,109.74,109.56,109.73,2600.0,86.6677,86.7547,86.6124,86.7468,2600.0
2014-05-21 11:55:00,109.7,109.83,109.7,109.74,6300.0,86.7231,86.8258,86.7231,86.7547,6300.0
2014-05-21 12:00:00,109.71,109.94,109.7,109.91,5900.0,86.731,86.9128,86.7231,86.8891,5900.0
2014-05-21 12:05:00,109.94,109.95,109.78,109.8,7200.0,86.9128,86.9207,86.7863,86.8021,7200.0
2014-05-21 12:10:00,109.77,109.88,109.76,109.84,6400.0,86.7784,86.8654,86.7705,86.8337,6400.0
2014-05-21 12:15:00,109.88,109.91,109.85,109.89,2900.0,86.8654,86.8891,86.8416,86.8733,2900.0
2014-05-21 12:20:00,109.88,109.93,109.87,109.91,5200.0,86.8654,86.9049,86.8574,86.8891,5200.0
2014-05-21 12:25:00,109.94,109.95,109.86,109.93,6400.0,86.9128,86.9207,86.8495,86.9049,6400.0
2014-05-21 12:30:00,109.94,110.0,109.93,109.96,12000.0,86.9128,86.9602,86.9049,86.9286,12000.0
2014-05-21 12:35:00,109.98,110.01,109.94,109.98,3400.0,86.9444,86.9681,86.9128,86.9444,3400.0
2014-05-21 12:40:00,110.01,110.02,109.86,109.93,3900.0,86.9681,86.976,86.8495,86.9049,3900.0
2014-05-21 12:45:00,109.89,109.92,109.83,109.83,2200.0,86.8733,86.897,86.8258,86.8258,2200.0
2014-05-21 12:50:00,109.82,109.96,109.82,109.88,3300.0,86.8179,86.9286,86.8179,86.8654,3300.0
2014-05-21 12:55:00,109.9,109.9,109.82,109.84,2000.0,86.8812,86.8812,86.8179,86.8337,2000.0
2014-05-21 13:00:00,109.86,109.99,109.86,109.95,2800.0,86.8495,86.9523,86.8495,86.9207,2800.0
2014-05-21 13:05:00,109.94,110.08,109.93,109.97,4900.0,86.9128,87.0235,86.9049,86.9365,4900.0
2014-05-21 13:10:00,109.95,109.99,109.95,109.97,1500.0,86.9207,86.9523,86.9207,86.9365,1500.0
2014-05-21 13:15:00,109.95,110.01,109.91,109.97,5300.0,86.9207,86.9681,86.8891,86.9365,5300.0
2014-05-21 13:20:00,109.98,109.98,109.89,109.94,3600.0,86.9444,86.9444,86.8733,86.9128,3600.0
2014-05-21 13:25:00,109.97,109.97,109.89,109.92,4900.0,86.9365,86.9365,86.8733,86.897,4900.0
2014-05-21 13:30:00,109.92,109.96,109.84,109.92,11800.0,86.897,86.9286,86.8337,86.897,11800.0
2014-05-21 13:35:00,109.92,109.95,109.83,109.88,2500.0,86.897,86.9207,86.8258,86.8654,2500.0
2014-05-21 13:40:00,109.91,110.01,109.9,110.01,6500.0,86.8891,86.9681,86.8812,86.9681,6500.0
2014-05-21 13:45:00,110.03,110.03,109.92,109.96,2900.0,86.9839,86.9839,86.897,86.9286,2900.0
2014-05-21 13:50:00,109.97,110.2,109.97,110.18,8700.0,86.9365,87.1183,86.9365,87.1025,8700.0
2014-05-21 13:55:00,110.16,110.17,110.06,110.09,4900.0,87.0867,87.0946,87.0077,87.0314,4900.0
2014-05-21 14:00:00,110.07,110.38,109.95,110.34,12200.0,87.0156,87.2606,86.9207,87.229,12200.0
2014-05-21 14:05:00,110.41,110.41,110.0,110.05,7400.0,87.2843,87.2843,86.9602,86.9997,7400.0
2014-05-21 14:10:00,110.04,110.04,109.79,109.92,7400.0,86.9918,86.9918,86.7942,86.897,7400.0
2014-05-21 14:15:00,109.9,110.05,109.83,110.05,5800.0,86.8812,86.9997,86.8258,86.9997,5800.0
2014-05-21 14:20:00,110.06,110.15,109.95,109.96,7700.0,87.0077,87.0788,86.9207,86.9286,7700.0
2014-05-21 14:25:00,110.02,110.17,110.02,110.1,7800.0,86.976,87.0946,86.976,87.0393,7800.0
2014-05-21 14:30:00,110.11,110.15,110.01,110.09,6000.0,87.0472,87.0788,86.9681,87.0314,6000.0
2014-05-21 14:35:00,110.08,110.12,110.03,110.07,7200.0,87.0235,87.0551,86.9839,87.0156,7200.0
2014-05-21 14:40:00,110.1,110.17,110.08,110.1,6600.0,87.0393,87.0946,87.0235,87.0393,6600.0
2014-05-21 14:45:00,110.11,110.24,110.06,110.24,5900.0,87.0472,87.1499,87.0077,87.1499,5900.0
2014-05-21 14:50:00,110.23,110.23,110.05,110.12,8100.0,87.142,87.142,86.9997,87.0551,8100.0
2014-05-21 14:55:00,110.12,110.12,110.05,110.1,8100.0,87.0551,87.0551,86.9997,87.0393,8100.0
2014-05-21 15:00:00,110.1,110.21,110.07,110.14,6800.0,87.0393,87.1262,87.0156,87.0709,6800.0
2014-05-21 15:05:00,110.14,110.15,110.05,110.14,14300.0,87.0709,87.0788,86.9997,87.0709,14300.0
2014-05-21 15:10:00,110.14,110.19,110.08,110.1,15700.0,87.0709,87.1104,87.0235,87.0393,15700.0
2014-05-21 15:15:00,110.12,110.27,110.11,110.13,16000.0,87.0551,87.1737,87.0472,87.063,16000.0
2014-05-21 15:20:00,110.14,110.23,110.1,110.2,9600.0,87.0709,87.142,87.0393,87.1183,9600.0
2014-05-21 15:25:00,110.2,110.22,110.09,110.15,12300.0,87.1183,87.1341,87.0314,87.0788,12300.0
2014-05-21 15:30:00,110.16,110.18,110.07,110.07,15000.0,87.0867,87.1025,87.0156,87.0156,15000.0
2014-05-21 15:35:00,110.07,110.07,110.0,110.05,13600.0,87.0156,87.0156,86.9602,86.9997,13600.0
2014-05-21 15:40:00,110.05,110.13,110.05,110.09,19200.0,86.9997,87.063,86.9997,87.0314,19200.0
2014-05-21 15:45:00,110.11,110.24,110.1,110.24,20200.0,87.0472,87.1499,87.0393,87.1499,20200.0
2014-05-21 15:50:00,110.21,110.25,110.17,110.25,27200.0,87.1262,87.1579,87.0946,87.1579,27200.0
2014-05-21 15:55:00,110.26,110.28,110.09,110.14,57000.0,87.1658,87.1816,87.0314,87.0709,57000.0
2014-05-22 09:30:00,110.14,110.29,110.03,110.2,7900.0,87.0709,87.1895,86.9839,87.1183,7900.0
2014-05-22 09:35:00,110.05,110.05,109.78,109.88,4500.0,86.9997,86.9997,86.7863,86.8654,4500.0
2014-05-22 09:40:00,109.85,110.11,109.73,110.06,5400.0,86.8416,87.0472,86.7468,87.0077,5400.0
2014-05-22 09:45:00,110.09,110.48,110.02,110.35,9300.0,87.0314,87.3397,86.976,87.2369,9300.0
2014-05-22 09:50:00,110.46,110.65,110.39,110.47,8100.0,87.3239,87.4741,87.2685,87.3318,8100.0
2014-05-22 09:55:00,110.54,110.66,110.47,110.6,6000.0,87.3871,87.482,87.3318,87.4345,6000.0
2014-05-22 10:00:00,110.6,110.69,110.53,110.55,6000.0,87.4345,87.5057,87.3792,87.395,6000.0
2014-05-22 10:05:00,110.54,110.54,110.35,110.49,2600.0,87.3871,87.3871,87.2369,87.3476,2600.0
2014-05-22 10:10:00,110.56,110.65,110.45,110.58,3000.0,87.4029,87.4741,87.316,87.4187,3000.0
2014-05-22 10:15:00,110.58,110.85,110.58,110.71,3500.0,87.4187,87.6322,87.4187,87.5215,3500.0
2014-05-22 10:20:00,110.71,110.76,110.53,110.69,19300.0,87.5215,87.561,87.3792,87.5057,19300.0
2014-05-22 10:25:00,110.71,110.77,110.55,110.55,3300.0,87.5215,87.5689,87.395,87.395,3300.0
2014-05-22 10:30:00,110.6,110.74,110.6,110.62,3100.0,87.4345,87.5452,87.4345,87.4504,3100.0
2014-05-22 10:35:00,110.64,110.71,110.59,110.7,2300.0,87.4662,87.5215,87.4266,87.5136,2300.0
2014-05-22 10:40:00,110.7,110.72,110.55,110.55,4000.0,87.5136,87.5294,87.395,87.395,4000.0
2014-05-22 10:45:00,110.57,110.73,110.57,110.71,6800.0,87.4108,87.5373,87.4108,87.5215,6800.0
2014-05-22 10:50:00,110.73,110.78,110.7,110.71,15400.0,87.5373,87.5768,87.5136,87.5215,15400.0
2014-05-22 10:55:00,110.73,110.73,110.58,110.62,9000.0,87.5373,87.5373,87.4187,87.4504,9000.0
2014-05-22 11:00:00,110.62,110.66,110.54,110.55,3600.0,87.4504,87.482,87.3871,87.395,3600.0
2014-05-22 11:05:00,110.55,110.69,110.55,110.69,3600.0,87.395,87.5057,87.395,87.5057,3600.0
2014-05-22 11:10:00,110.74,110.8,110.69,110.76,7400.0,87.5452,87.5927,87.5057,87.561,7400.0
2014-05-22 11:15:00,110.74,110.81,110.72,110.81,2300.0,87.5452,87.6006,87.5294,87.6006,2300.0
2014-05-22 11:20:00,110.84,110.9,110.77,110.82,6600.0,87.6243,87.6717,87.5689,87.6085,6600.0
2014-05-22 11:25:00,110.82,110.9,110.79,110.88,11600.0,87.6085,87.6717,87.5848,87.6559,11600.0
2014-05-22 11:30:00,110.9,110.98,110.87,110.94,5100.0,87.6717,87.735,87.648,87.7033,5100.0
2014-05-22 11:35:00,110.92,110.94,110.8,110.8,13900.0,87.6875,87.7033,87.5927,87.5927,13900.0
2014-05-22 11:40:00,110.83,110.9,110.73,110.78,6000.0,87.6164,87.6717,87.5373,87.5768,6000.0
2014-05-22 11:45:00,110.73,110.81,110.68,110.81,5000.0,87.5373,87.6006,87.4978,87.6006,5000.0
2014-05-22 11:50:00,110.85,110.85,110.72,110.76,10100.0,87.6322,87.6322,87.5294,87.561,10100.0
2014-05-22 11:55:00,110.77,110.78,110.68,110.73,8700.0,87.5689,87.5768,87.4978,87.5373,8700.0
2014-05-22 12:00:00,110.67,110.75,110.67,110.75,4300.0,87.4899,87.5531,87.4899,87.5531,4300.0
2014-05-22 12:05:00,110.77,110.84,110.77,110.8,2200.0,87.5689,87.6243,87.5689,87.5927,2200.0
2014-05-22 12:10:00,110.8,110.8,110.75,110.79,2200.0,87.5927,87.5927,87.5531,87.5848,2200.0
2014-05-22 12:15:00,110.77,110.79,110.68,110.68,4000.0,87.5689,87.5848,87.4978,87.4978,4000.0
2014-05-22 12:20:00,110.67,110.7,110.65,110.65,1900.0,87.4899,87.5136,87.4741,87.4741,1900.0
2014-05-22 12:25:00,110.65,110.7,110.64,110.7,2500.0,87.4741,87.5136,87.4662,87.5136,2500.0
2014-05-22 12:30:00,110.73,110.73,110.66,110.67,900.0,87.5373,87.5373,87.482,87.4899,900.0
2014-05-22 12:35:00,110.67,110.72,110.62,110.71,3400.0,87.4899,87.5294,87.4504,87.5215,3400.0
2014-05-22 12:40:00,110.73,110.74,110.64,110.7,4000.0,87.5373,87.5452,87.4662,87.5136,4000.0
2014-05-22 12:45:00,110.68,110.75,110.68,110.7,2400.0,87.4978,87.5531,87.4978,87.5136,2400.0
2014-05-22 12:50:00,110.66,110.66,110.6,110.65,1900.0,87.482,87.482,87.4345,87.4741,1900.0
2014-05-22 12:55:00,110.73,110.73,110.6,110.61,1700.0,87.5373,87.5373,87.4345,87.4425,1700.0
2014-05-22 13:00:00,110.6,110.64,110.56,110.58,6500.0,87.4345,87.4662,87.4029,87.4187,6500.0
2014-05-22 13:05:00,110.59,110.65,110.59,110.6,3300.0,87.4266,87.4741,87.4266,87.4345,3300.0
2014-05-22 13:10:00,110.57,110.63,110.57,110.62,1900.0,87.4108,87.4583,87.4108,87.4504,1900.0
2014-05-22 13:15:00,110.59,110.61,110.59,110.6,900.0,87.4266,87.4425,87.4266,87.4345,900.0
2014-05-22 13:20:00,110.63,110.73,110.61,110.71,5800.0,87.4583,87.5373,87.4425,87.5215,5800.0
2014-05-22 13:25:00,110.73,110.86,110.72,110.86,3700.0,87.5373,87.6401,87.5294,87.6401,3700.0
2014-05-22 13:30:00,110.88,110.89,110.85,110.86,2600.0,87.6559,87.6638,87.6322,87.6401,2600.0
2014-05-22 13:35:00,110.86,110.93,110.86,110.87,3400.0,87.6401,87.6954,87.6401,87.648,3400.0
2014-05-22 13:40:00,110.89,110.93,110.84,110.9,3700.0,87.6638,87.6954,87.6243,87.6717,3700.0
2014-05-22 13:45:00,110.93,110.98,110.91,110.94,5300.0,87.6954,87.735,87.6796,87.7033,5300.0
2014-05-22 13:50:00,110.92,111.05,110.91,111.05,5600.0,87.6875,87.7903,87.6796,87.7903,5600.0
2014-05-22 13:55:00,111.03,111.06,110.96,111.0,8000.0,87.7745,87.7982,87.7191,87.7508,8000.0
2014-05-22 14:00:00,110.99,111.0,110.95,110.95,4400.0,87.7429,87.7508,87.7112,87.7112,4400.0
2014-05-22 14:05:00,110.96,110.98,110.9,110.93,4600.0,87.7191,87.735,87.6717,87.6954,4600.0
2014-05-22 14:10:00,110.94,111.02,110.92,111.01,3000.0,87.7033,87.7666,87.6875,87.7587,3000.0
2014-05-22 14:15:00,110.97,110.98,110.93,110.93,4400.0,87.727,87.735,87.6954,87.6954,4400.0
2014-05-22 14:20:00,110.92,110.94,110.88,110.9,2900.0,87.6875,87.7033,87.6559,87.6717,2900.0
2014-05-22 14:25:00,110.89,110.94,110.89,110.94,5100.0,87.6638,87.7033,87.6638,87.7033,5100.0
2014-05-22 14:30:00,110.96,110.96,110.87,110.87,6100.0,87.7191,87.7191,87.648,87.648,6100.0
2014-05-22 14:35:00,110.88,110.92,110.85,110.88,3300.0,87.6559,87.6875,87.6322,87.6559,3300.0
2014-05-22 14:40:00,110.87,110.94,110.87,110.94,2700.0,87.648,87.7033,87.648,87.7033,2700.0
2014-05-22 14:45:00,110.91,110.98,110.91,110.96,5400.0,87.6796,87.735,87.6796,87.7191,5400.0
2014-05-22 14:50:00,110.98,110.99,110.93,110.96,7700.0,87.735,87.7429,87.6954,87.7191,7700.0
2014-05-22 14:55:00,110.96,110.98,110.93,110.97,2900.0,87.7191,87.735,87.6954,87.727,2900.0
2014-05-22 15:00:00,110.99,110.99,110.95,110.95,4400.0,87.7429,87.7429,87.7112,87.7112,4400.0
2014-05-22 15:05:00,110.97,110.97,110.83,110.87,8300.0,87.727,87.727,87.6164,87.648,8300.0
2014-05-22 15:10:00,110.83,110.84,110.78,110.83,4600.0,87.6164,87.6243,87.5768,87.6164,4600.0
2014-05-22 15:15:00,110.83,110.89,110.8,110.89,5700.0,87.6164,87.6638,87.5927,87.6638,5700.0
2014-05-22 15:20:00,110.84,110.88,110.79,110.83,3900.0,87.6243,87.6559,87.5848,87.6164,3900.0
2014-05-22 15:25:00,110.83,110.83,110.76,110.81,9600.0,87.6164,87.6164,87.561,87.6006,9600.0
2014-05-22 15:30:00,110.79,110.84,110.77,110.77,6400.0,87.5848,87.6243,87.5689,87.5689,6400.0
2014-05-22 15:35:00,110.77,110.89,110.75,110.87,12100.0,87.5689,87.6638,87.5531,87.648,12100.0
2014-05-22 15:40:00,110.88,110.88,110.81,110.84,10400.0,87.6559,87.6559,87.6006,87.6243,10400.0
2014-05-22 15:45:00,110.85,110.85,110.66,110.7,14500.0,87.6322,87.6322,87.482,87.5136,14500.0
2014-05-22 15:50:00,110.71,110.73,110.63,110.64,10500.0,87.5215,87.5373,87.4583,87.4662,10500.0
2014-05-22 15:55:00,110.65,110.65,110.56,110.57,22400.0,87.4741,87.4741,87.4029,87.4108,22400.0
2014-05-23 09:30:00,110.52,110.52,110.25,110.51,9900.0,87.3713,87.3713,87.1579,87.3634,9900.0
2014-05-23 09:35:00,110.49,110.62,110.33,110.54,2600.0,87.3476,87.4504,87.2211,87.3871,2600.0
2014-05-23 09:40:00,110.55,110.73,110.49,110.57,6100.0,87.395,87.5373,87.3476,87.4108,6100.0
2014-05-23 09:45:00,110.65,110.65,110.48,110.51,9900.0,87.4741,87.4741,87.3397,87.3634,9900.0
2014-05-23 09:50:00,110.46,110.73,110.46,110.67,2000.0,87.3239,87.5373,87.3239,87.4899,2000.0
2014-05-23 09:55:00,110.74,110.74,110.63,110.72,2700.0,87.5452,87.5452,87.4583,87.5294,2700.0
2014-05-23 10:00:00,110.72,110.83,110.63,110.75,11300.0,87.5294,87.6164,87.4583,87.5531,11300.0
2014-05-23 10:05:00,110.76,110.97,110.75,110.97,7700.0,87.561,87.727,87.5531,87.727,7700.0
2014-05-23 10:10:00,111.0,111.08,110.97,111.08,3400.0,87.7508,87.814,87.727,87.814,3400.0
2014-05-23 10:15:00,111.08,111.1,110.91,111.02,5100.0,87.814,87.8298,87.6796,87.7666,5100.0
2014-05-23 10:20:00,111.05,111.16,111.02,111.16,8700.0,87.7903,87.8773,87.7666,87.8773,8700.0
2014-05-23 10:25:00,111.16,111.33,111.12,111.31,7500.0,87.8773,88.0116,87.8456,87.9958,7500.0
2014-05-23 10:30:00,111.34,111.39,111.28,111.34,4900.0,88.0196,88.0591,87.9721,88.0196,4900.0
2014-05-23 10:35:00,111.35,111.38,111.14,111.26,5500.0,88.0275,88.0512,87.8614,87.9563,5500.0
2014-05-23 10:40:00,111.26,111.26,111.11,111.19,5600.0,87.9563,87.9563,87.8377,87.901,5600.0
2014-05-23 10:45:00,111.21,111.26,111.17,111.22,2900.0,87.9168,87.9563,87.8852,87.9247,2900.0
2014-05-23 10:50:00,111.23,111.23,111.14,111.18,3900.0,87.9326,87.9326,87.8614,87.8931,3900.0
2014-05-23 10:55:00,111.21,111.31,111.19,111.29,9200.0,87.9168,87.9958,87.901,87.98,9200.0
2014-05-23 11:00:00,111.29,111.29,111.2,111.2,2300.0,87.98,87.98,87.9089,87.9089,2300.0
2014-05-23 11:05:00,111.17,111.21,111.07,111.21,4300.0,87.8852,87.9168,87.8061,87.9168,4300.0
2014-05-23 11:10:00,111.25,111.29,111.17,111.17,4200.0,87.9484,87.98,87.8852,87.8852,4200.0
2014-05-23 11:15:00,111.22,111.3,111.21,111.24,2700.0,87.9247,87.9879,87.9168,87.9405,2700.0
2014-05-23 11:20:00,111.24,111.26,111.21,111.21,2700.0,87.9405,87.9563,87.9168,87.9168,2700.0
2014-05-23 11:25:00,111.24,111.25,111.14,111.14,1700.0,87.9405,87.9484,87.8614,87.8614,1700.0
2014-05-23 11:30:00,111.14,111.15,111.02,111.07,6200.0,87.8614,87.8693,87.7666,87.8061,6200.0
2014-05-23 11:35:00,111.08,111.1,111.0,111.1,2500.0,87.814,87.8298,87.7508,87.8298,2500.0
2014-05-23 11:40:00,111.04,111.09,111.01,111.03,4900.0,87.7824,87.8219,87.7587,87.7745,4900.0
2014-05-23 11:45:00,111.04,111.06,110.97,111.02,4400.0,87.7824,87.7982,87.727,87.7666,4400.0
2014-05-23 11:50:00,111.06,111.12,111.06,111.1,4000.0,87.7982,87.8456,87.7982,87.8298,4000.0
2014-05-23 11:55:00,111.1,111.16,111.02,111.05,7200.0,87.8298,87.8773,87.7666,87.7903,7200.0
2014-05-23 12:00:00,111.06,111.15,111.06,111.15,6100.0,87.7982,87.8693,87.7982,87.8693,6100.0
2014-05-23 12:05:00,111.15,111.18,111.11,111.17,5300.0,87.8693,87.8931,87.8377,87.8852,5300.0
2014-05-23 12:10:00,111.19,111.24,111.15,111.24,3800.0,87.901,87.9405,87.8693,87.9405,3800.0
2014-05-23 12:15:00,111.2,111.25,111.16,111.17,5400.0,87.9089,87.9484,87.8773,87.8852,5400.0
2014-05-23 12:20:00,111.18,111.18,111.14,111.16,3900.0,87.8931,87.8931,87.8614,87.8773,3900.0
2014-05-23 12:25:00,111.17,111.17,111.08,111.16,5300.0,87.8852,87.8852,87.814,87.8773,5300.0
2014-05-23 12:30:00,111.2,111.23,111.14,111.14,11400.0,87.9089,87.9326,87.8614,87.8614,11400.0
2014-05-23 12:35:00,111.12,111.12,111.08,111.1,1500.0,87.8456,87.8456,87.814,87.8298,1500.0
2014-05-23 12:40:00,111.08,111.12,111.07,111.1,2500.0,87.814,87.8456,87.8061,87.8298,2500.0
2014-05-23 12:45:00,111.12,111.12,111.09,111.12,3600.0,87.8456,87.8456,87.8219,87.8456,3600.0
2014-05-23 12:50:00,111.14,111.15,111.13,111.15,1400.0,87.8614,87.8693,87.8535,87.8693,1400.0
2014-05-23 12:55:00,111.13,111.13,111.0,111.02,4500.0,87.8535,87.8535,87.7508,87.7666,4500.0
2014-05-23 13:00:00,111.01,111.02,110.92,110.92,3300.0,87.7587,87.7666,87.6875,87.6875,3300.0
2014-05-23 13:05:00,110.94,110.94,110.88,110.89,2600.0,87.7033,87.7033,87.6559,87.6638,2600.0
2014-05-23 13:10:00,110.85,110.88,110.81,110.84,3400.0,87.6322,87.6559,87.6006,87.6243,3400.0
2014-05-23 13:15:00,110.81,110.83,110.75,110.76,3800.0,87.6006,87.6164,87.5531,87.561,3800.0
2014-05-23 13:20:00,110.76,110.77,110.67,110.67,4400.0,87.561,87.5689,87.4899,87.4899,4400.0
2014-05-23 13:25:00,110.66,110.73,110.64,110.73,3500.0,87.482,87.5373,87.4662,87.5373,3500.0
2014-05-23 13:30:00,110.75,110.75,110.71,110.73,4000.0,87.5531,87.5531,87.5215,87.5373,4000.0
2014-05-23 13:35:00,110.72,110.81,110.71,110.8,4500.0,87.5294,87.6006,87.5215,87.5927,4500.0
2014-05-23 13:40:00,110.79,110.8,110.72,110.79,3800.0,87.5848,87.5927,87.5294,87.5848,3800.0
2014-05-23 13:45:00,110.77,110.85,110.77,110.83,2600.0,87.5689,87.6322,87.5689,87.6164,2600.0
2014-05-23 13:50:00,110.82,110.84,110.76,110.8,2900.0,87.6085,87.6243,87.561,87.5927,2900.0
2014-05-23 13:55:00,110.81,110.84,110.8,110.8,3700.0,87.6006,87.6243,87.5927,87.5927,3700.0
2014-05-23 14:00:00,110.81,110.84,110.81,110.84,2600.0,87.6006,87.6243,87.6006,87.6243,2600.0
2014-05-23 14:05:00,110.87,110.9,110.84,110.84,2900.0,87.648,87.6717,87.6243,87.6243,2900.0
2014-05-23 14:10:00,110.85,110.86,110.84,110.85,3000.0,87.6322,87.6401,87.6243,87.6322,3000.0
2014-05-23 14:15:00,110.81,110.83,110.72,110.72,4300.0,87.6006,87.6164,87.5294,87.5294,4300.0
2014-05-23 14:20:00,110.74,110.78,110.74,110.78,1300.0,87.5452,87.5768,87.5452,87.5768,1300.0
2014-05-23 14:25:00,110.78,110.79,110.73,110.73,3100.0,87.5768,87.5848,87.5373,87.5373,3100.0
2014-05-23 14:30:00,110.75,110.77,110.74,110.74,2300.0,87.5531,87.5689,87.5452,87.5452,2300.0
2014-05-23 14:35:00,110.73,110.81,110.73,110.8,2200.0,87.5373,87.6006,87.5373,87.5927,2200.0
2014-05-23 14:40:00,110.79,110.82,110.77,110.77,6500.0,87.5848,87.6085,87.5689,87.5689,6500.0
2014-05-23 14:45:00,110.77,110.79,110.76,110.76,3500.0,87.5689,87.5848,87.561,87.561,3500.0
2014-05-23 14:50:00,110.75,110.79,110.74,110.78,4800.0,87.5531,87.5848,87.5452,87.5768,4800.0
2014-05-23 14:55:00,110.78,110.81,110.78,110.79,4400.0,87.5768,87.6006,87.5768,87.5848,4400.0
2014-05-23 15:00:00,110.78,110.8,110.77,110.79,2000.0,87.5768,87.5927,87.5689,87.5848,2000.0
2014-05-23 15:05:00,110.8,110.83,110.78,110.8,6600.0,87.5927,87.6164,87.5768,87.5927,6600.0
2014-05-23 15:10:00,110.8,110.87,110.8,110.84,13500.0,87.5927,87.648,87.5927,87.6243,13500.0
2014-05-23 15:15:00,110.84,110.86,110.8,110.8,4800.0,87.6243,87.6401,87.5927,87.5927,4800.0
2014-05-23 15:20:00,110.8,110.83,110.79,110.8,8400.0,87.5927,87.6164,87.5848,87.5927,8400.0
2014-05-23 15:25:00,110.83,110.86,110.79,110.85,11900.0,87.6164,87.6401,87.5848,87.6322,11900.0
2014-05-23 15:30:00,110.85,110.88,110.82,110.85,7300.0,87.6322,87.6559,87.6085,87.6322,7300.0
2014-05-23 15:35:00,110.85,110.88,110.82,110.82,5400.0,87.6322,87.6559,87.6085,87.6085,5400.0
2014-05-23 15:40:00,110.85,110.85,110.81,110.84,4300.0,87.6322,87.6322,87.6006,87.6243,4300.0
2014-05-23 15:45:00,110.86,110.9,110.85,110.88,11600.0,87.6401,87.6717,87.6322,87.6559,11600.0
2014-05-23 15:50:00,110.87,110.94,110.87,110.93,22500.0,87.648,87.7033,87.648,87.6954,22500.0
2014-05-23 15:55:00,110.94,110.96,110.9,110.93,50000.0,87.7033,87.7191,87.6717,87.6954,50000.0
2014-05-27 09:30:00,111.2,111.6,110.98,111.46,19900.0,87.9089,88.2251,87.735,88.1144,19900.0
2014-05-27 09:35:00,111.41,111.46,111.23,111.24,9800.0,88.0749,88.1144,87.9326,87.9405,9800.0
2014-05-27 09:40:00,111.33,111.47,111.25,111.36,10900.0,88.0116,88.1223,87.9484,88.0354,10900.0
2014-05-27 09:45:00,111.4,111.54,111.37,111.52,6600.0,88.067,88.1777,88.0433,88.1618,6600.0
2014-05-27 09:50:00,111.52,111.67,111.52,111.6,5300.0,88.1618,88.2804,88.1618,88.2251,5300.0
2014-05-27 09:55:00,111.61,111.7,111.57,111.66,12200.0,88.233,88.3041,88.2014,88.2725,12200.0
2014-05-27 10:00:00,111.65,111.76,111.49,111.49,11700.0,88.2646,88.3516,88.1381,88.1381,11700.0
2014-05-27 10:05:00,111.47,111.66,111.47,111.66,10700.0,88.1223,88.2725,88.1223,88.2725,10700.0
2014-05-27 10:10:00,111.65,111.93,111.65,111.9,6700.0,88.2646,88.486,88.2646,88.4623,6700.0
2014-05-27 10:15:00,111.9,112.22,111.86,112.14,20400.0,88.4623,88.7152,88.4306,88.652,20400.0
2014-05-27 10:20:00,112.13,112.16,112.04,112.04,7400.0,88.6441,88.6678,88.5729,88.5729,7400.0
2014-05-27 10:25:00,112.05,112.18,112.01,112.18,9200.0,88.5808,88.6836,88.5492,88.6836,9200.0
2014-05-27 10:30:00,112.17,112.26,112.17,112.21,4800.0,88.6757,88.7469,88.6757,88.7073,4800.0
2014-05-27 10:35:00,112.23,112.23,112.01,112.07,8100.0,88.7231,88.7231,88.5492,88.5967,8100.0
2014-05-27 10:40:00,112.05,112.25,112.04,112.21,13600.0,88.5808,88.7389,88.5729,88.7073,13600.0
2014-05-27 10:45:00,112.28,112.29,112.12,112.2,12800.0,88.7627,88.7706,88.6362,88.6994,12800.0
2014-05-27 10:50:00,112.2,112.2,112.07,112.15,4700.0,88.6994,88.6994,88.5967,88.6599,4700.0
2014-05-27 10:55:00,112.22,112.22,112.11,112.13,30400.0,88.7152,88.7152,88.6283,88.6441,30400.0
2014-05-27 11:00:00,112.13,112.14,112.08,112.1,8900.0,88.6441,88.652,88.6046,88.6204,8900.0
2014-05-27 11:05:00,112.09,112.09,111.92,111.92,9400.0,88.6125,88.6125,88.4781,88.4781,9400.0
2014-05-27 11:10:00,111.93,111.93,111.74,111.75,13500.0,88.486,88.486,88.3358,88.3437,13500.0
2014-05-27 11:15:00,111.74,111.75,111.55,111.65,18000.0,88.3358,88.3437,88.1856,88.2646,18000.0
2014-05-27 11:20:00,111.61,111.71,111.56,111.7,7200.0,88.233,88.3121,88.1935,88.3041,7200.0
2014-05-27 11:25:00,111.7,111.77,111.56,111.58,4400.0,88.3041,88.3595,88.1935,88.2093,4400.0
2014-05-27 11:30:00,111.61,111.73,111.59,111.68,8000.0,88.233,88.3279,88.2172,88.2883,8000.0
2014-05-27 11:35:00,111.7,111.79,111.7,111.79,2600.0,88.3041,88.3753,88.3041,88.3753,2600.0
2014-05-27 11:40:00,111.82,111.89,111.81,111.81,5900.0,88.399,88.4544,88.3911,88.3911,5900.0
2014-05-27 11:45:00,111.82,111.88,111.75,111.88,2000.0,88.399,88.4464,88.3437,88.4464,2000.0
2014-05-27 11:50:00,111.88,111.93,111.83,111.84,3200.0,88.4464,88.486,88.4069,88.4148,3200.0
2014-05-27 11:55:00,111.85,111.9,111.83,111.9,3000.0,88.4227,88.4623,88.4069,88.4623,3000.0
2014-05-27 12:00:00,111.91,111.94,111.83,111.86,5400.0,88.4702,88.4939,88.4069,88.4306,5400.0
2014-05-27 12:05:00,111.86,111.86,111.72,111.74,5600.0,88.4306,88.4306,88.32,88.3358,5600.0
2014-05-27 12:10:00,111.76,111.8,111.64,111.7,8000.0,88.3516,88.3832,88.2567,88.3041,8000.0
2014-05-27 12:15:00,111.72,111.72,111.59,111.62,5700.0,88.32,88.32,88.2172,88.2409,5700.0
2014-05-27 12:20:00,111.64,111.65,111.42,111.42,6300.0,88.2567,88.2646,88.0828,88.0828,6300.0
2014-05-27 12:25:00,111.42,111.42,111.24,111.35,10300.0,88.0828,88.0828,87.9405,88.0275,10300.0
2014-05-27 12:30:00,111.37,111.41,111.32,111.37,6500.0,88.0433,88.0749,88.0037,88.0433,6500.0
2014-05-27 12:35:00,111.39,111.46,111.39,111.46,2300.0,88.0591,88.1144,88.0591,88.1144,2300.0
2014-05-27 12:40:00,111.47,111.48,111.4,111.45,6700.0,88.1223,88.1302,88.067,88.1065,6700.0
2014-05-27 12:45:00,111.45,111.48,111.39,111.39,7400.0,88.1065,88.1302,88.0591,88.0591,7400.0
2014-05-27 12:50:00,111.4,111.41,111.32,111.32,5800.0,88.067,88.0749,88.0037,88.0037,5800.0
2014-05-27 12:55:00,111.3,111.35,111.29,111.34,3500.0,87.9879,88.0275,87.98,88.0196,3500.0
2014-05-27 13:00:00,111.33,111.33,111.22,111.23,3900.0,88.0116,88.0116,87.9247,87.9326,3900.0
2014-05-27 13:05:00,111.21,111.22,111.19,111.19,8300.0,87.9168,87.9247,87.901,87.901,8300.0
2014-05-27 13:10:00,111.21,111.22,111.16,111.22,1600.0,87.9168,87.9247,87.8773,87.9247,1600.0
2014-05-27 13:15:00,111.24,111.31,111.24,111.29,8900.0,87.9405,87.9958,87.9405,87.98,8900.0
2014-05-27 13:20:00,111.3,111.32,111.15,111.24,14300.0,87.9879,88.0037,87.8693,87.9405,14300.0
2014-05-27 13:25:00,111.24,111.3,111.24,111.24,13400.0,87.9405,87.9879,87.9405,87.9405,13400.0
2014-05-27 13:30:00,111.25,111.25,111.08,111.14,7500.0,87.9484,87.9484,87.814,87.8614,7500.0
2014-05-27 13:35:00,111.15,111.16,111.04,111.12,7900.0,87.8693,87.8773,87.7824,87.8456,7900.0
2014-05-27 13:40:00,111.09,111.16,111.08,111.16,13000.0,87.8219,87.8773,87.814,87.8773,13000.0
2014-05-27 13:45:00,111.14,111.2,111.13,111.17,5300.0,87.8614,87.9089,87.8535,87.8852,5300.0
2014-05-27 13:50:00,111.17,111.2,111.16,111.19,5400.0,87.8852,87.9089,87.8773,87.901,5400.0
2014-05-27 13:55:00,111.19,111.24,111.18,111.19,7900.0,87.901,87.9405,87.8931,87.901,7900.0
2014-05-27 14:00:00,111.19,111.24,111.19,111.2,5000.0,87.901,87.9405,87.901,87.9089,5000.0
2014-05-27 14:05:00,111.19,111.19,111.16,111.18,7900.0,87.901,87.901,87.8773,87.8931,7900.0
2014-05-27 14:10:00,111.19,111.24,111.18,111.23,4900.0,87.901,87.9405,87.8931,87.9326,4900.0
2014-05-27 14:15:00,111.24,111.31,111.24,111.3,4900.0,87.9405,87.9958,87.9405,87.9879,4900.0
2014-05-27 14:20:00,111.29,111.37,111.29,111.36,2900.0,87.98,88.0433,87.98,88.0354,2900.0
2014-05-27 14:25:00,111.39,111.45,111.39,111.4,8900.0,88.0591,88.1065,88.0591,88.067,8900.0
2014-05-27 14:30:00,111.4,111.4,111.25,111.33,11900.0,88.067,88.067,87.9484,88.0116,11900.0
2014-05-27 14:35:00,111.28,111.29,111.24,111.24,4600.0,87.9721,87.98,87.9405,87.9405,4600.0
2014-05-27 14:40:00,111.26,111.37,111.25,111.34,10100.0,87.9563,88.0433,87.9484,88.0196,10100.0
2014-05-27 14:45:00,111.36,111.37,111.3,111.32,7600.0,88.0354,88.0433,87.9879,88.0037,7600.0
2014-05-27 14:50:00,111.34,111.41,111.34,111.37,8400.0,88.0196,88.0749,88.0196,88.0433,8400.0
2014-05-27 14:55:00,111.35,111.35,111.31,111.33,6300.0,88.0275,88.0275,87.9958,88.0116,6300.0
2014-05-27 15:00:00,111.32,111.34,111.31,111.32,8900.0,88.0037,88.0196,87.9958,88.0037,8900.0
2014-05-27 15:05:00,111.31,111.35,111.31,111.35,9000.0,87.9958,88.0275,87.9958,88.0275,9000.0
2014-05-27 15:10:00,111.36,111.41,111.31,111.41,11000.0,88.0354,88.0749,87.9958,88.0749,11000.0
2014-05-27 15:15:00,111.44,111.47,111.44,111.44,5800.0,88.0986,88.1223,88.0986,88.0986,5800.0
2014-05-27 15:20:00,111.44,111.47,111.42,111.46,12800.0,88.0986,88.1223,88.0828,88.1144,12800.0
2014-05-27 15:25:00,111.46,111.48,111.37,111.37,9800.0,88.1144,88.1302,88.0433,88.0433,9800.0
2014-05-27 15:30:00,111.37,111.42,111.34,111.38,15800.0,88.0433,88.0828,88.0196,88.0512,15800.0
2014-05-27 15:35:00,111.38,111.42,111.35,111.42,16500.0,88.0512,88.0828,88.0275,88.0828,16500.0
2014-05-27 15:40:00,111.44,111.58,111.44,111.57,17700.0,88.0986,88.2093,88.0986,88.2014,17700.0
2014-05-27 15:45:00,111.56,111.57,111.49,111.49,19700.0,88.1935,88.2014,88.1381,88.1381,19700.0
2014-05-27 15:50:00,111.5,111.51,111.43,111.45,21200.0,88.146,88.1539,88.0907,88.1065,21200.0
2014-05-27 15:55:00,111.44,111.46,111.37,111.43,45200.0,88.0986,88.1144,88.0433,88.0907,45200.0
2014-05-28 09:30:00,111.11,111.92,110.65,110.69,29900.0,87.8377,88.4781,87.4741,87.5057,29900.0
2014-05-28 09:35:00,110.69,111.26,110.64,111.16,12500.0,87.5057,87.9563,87.4662,87.8773,12500.0
2014-05-28 09:40:00,111.11,111.47,111.1,111.39,4700.0,87.8377,88.1223,87.8298,88.0591,4700.0
2014-05-28 09:45:00,111.36,111.77,111.33,111.77,10500.0,88.0354,88.3595,88.0116,88.3595,10500.0
2014-05-28 09:50:00,111.78,111.99,111.68,111.68,9500.0,88.3674,88.5334,88.2883,88.2883,9500.0
2014-05-28 09:55:00,111.73,111.73,111.29,111.48,9100.0,88.3279,88.3279,87.98,88.1302,9100.0
2014-05-28 10:00:00,111.42,111.42,111.25,111.32,8900.0,88.0828,88.0828,87.9484,88.0037,8900.0
2014-05-28 10:05:00,111.32,111.47,111.31,111.33,6700.0,88.0037,88.1223,87.9958,88.0116,6700.0
2014-05-28 10:10:00,111.31,111.31,111.14,111.29,9800.0,87.9958,87.9958,87.8614,87.98,9800.0
2014-05-28 10:15:00,111.3,111.36,111.28,111.31,10100.0,87.9879,88.0354,87.9721,87.9958,10100.0
2014-05-28 10:20:00,111.29,111.4,111.26,111.4,12500.0,87.98,88.067,87.9563,88.067,12500.0
2014-05-28 10:25:00,111.4,111.52,111.38,111.49,7700.0,88.067,88.1618,88.0512,88.1381,7700.0
2014-05-28 10:30:00,111.48,111.52,111.34,111.34,3400.0,88.1302,88.1618,88.0196,88.0196,3400.0
2014-05-28 10:35:00,111.31,111.42,111.29,111.29,5900.0,87.9958,88.0828,87.98,87.98,5900.0
2014-05-28 10:40:00,111.31,111.31,111.13,111.13,5400.0,87.9958,87.9958,87.8535,87.8535,5400.0
2014-05-28 10:45:00,111.15,111.23,111.07,111.23,4600.0,87.8693,87.9326,87.8061,87.9326,4600.0
2014-05-28 10:50:00,111.2,111.28,111.17,111.19,3600.0,87.9089,87.9721,87.8852,87.901,3600.0
2014-05-28 10:55:00,111.19,111.24,111.13,111.22,5300.0,87.901,87.9405,87.8535,87.9247,5300.0
2014-05-28 11:00:00,111.21,111.36,111.21,111.24,3000.0,87.9168,88.0354,87.9168,87.9405,3000.0
2014-05-28 11:05:00,111.24,111.34,111.22,111.27,8200.0,87.9405,88.0196,87.9247,87.9642,8200.0
2014-05-28 11:10:00,111.25,111.27,111.18,111.22,3800.0,87.9484,87.9642,87.8931,87.9247,3800.0
2014-05-28 11:15:00,111.23,111.35,111.2,111.35,2400.0,87.9326,88.0275,87.9089,88.0275,2400.0
2014-05-28 11:20:00,111.35,111.35,111.28,111.33,3300.0,88.0275,88.0275,87.9721,88.0116,3300.0
2014-05-28 11:25:00,111.37,111.37,111.31,111.32,4500.0,88.0433,88.0433,87.9958,88.0037,4500.0
2014-05-28 11:30:00,111.34,111.46,111.31,111.45,8100.0,88.0196,88.1144,87.9958,88.1065,8100.0
2014-05-28 11:35:00,111.46,111.52,111.4,111.47,3900.0,88.1144,88.1618,88.067,88.1223,3900.0
2014-05-28 11:40:00,111.45,111.45,111.23,111.26,3500.0,88.1065,88.1065,87.9326,87.9563,3500.0
2014-05-28 11:45:00,111.31,111.31,111.22,111.23,2000.0,87.9958,87.9958,87.9247,87.9326,2000.0
2014-05-28 11:50:00,111.24,111.24,111.09,111.15,3100.0,87.9405,87.9405,87.8219,87.8693,3100.0
2014-05-28 11:55:00,111.12,111.18,111.12,111.16,3000.0,87.8456,87.8931,87.8456,87.8773,3000.0
2014-05-28 12:00:00,111.15,111.17,111.08,111.08,18200.0,87.8693,87.8852,87.814,87.814,18200.0
2014-05-28 12:05:00,111.13,111.17,111.12,111.12,2700.0,87.8535,87.8852,87.8456,87.8456,2700.0
2014-05-28 12:10:00,111.12,111.25,111.07,111.23,6600.0,87.8456,87.9484,87.8061,87.9326,6600.0
2014-05-28 12:15:00,111.25,111.26,111.13,111.22,21800.0,87.9484,87.9563,87.8535,87.9247,21800.0
2014-05-28 12:20:00,111.22,111.22,111.15,111.15,19200.0,87.9247,87.9247,87.8693,87.8693,19200.0
2014-05-28 12:25:00,111.13,111.24,111.13,111.18,5300.0,87.8535,87.9405,87.8535,87.8931,5300.0
2014-05-28 12:30:00,111.18,111.19,111.09,111.09,5900.0,87.8931,87.901,87.8219,87.8219,5900.0
2014-05-28 12:35:00,111.11,111.21,111.1,111.18,3300.0,87.8377,87.9168,87.8298,87.8931,3300.0
2014-05-28 12:40:00,111.2,111.2,111.14,111.14,6100.0,87.9089,87.9089,87.8614,87.8614,6100.0
2014-05-28 12:45:00,111.13,111.2,111.13,111.2,2400.0,87.8535,87.9089,87.8535,87.9089,2400.0
2014-05-28 12:50:00,111.15,111.17,111.13,111.17,7300.0,87.8693,87.8852,87.8535,87.8852,7300.0
2014-05-28 12:55:00,111.19,111.19,111.15,111.15,2900.0,87.901,87.901,87.8693,87.8693,2900.0
2014-05-28 13:00:00,111.17,111.21,111.16,111.21,7100.0,87.8852,87.9168,87.8773,87.9168,7100.0
2014-05-28 13:05:00,111.21,111.23,111.19,111.19,7400.0,87.9168,87.9326,87.901,87.901,7400.0
2014-05-28 13:10:00,111.2,111.26,111.19,111.26,4800.0,87.9089,87.9563,87.901,87.9563,4800.0
2014-05-28 13:15:00,111.28,111.32,111.28,111.29,6300.0,87.9721,88.0037,87.9721,87.98,6300.0
2014-05-28 13:20:00,111.3,111.33,111.23,111.23,6100.0,87.9879,88.0116,87.9326,87.9326,6100.0
2014-05-28 13:25:00,111.22,111.23,111.18,111.2,4200.0,87.9247,87.9326,87.8931,87.9089,4200.0
2014-05-28 13:30:00,111.21,111.29,111.21,111.26,3400.0,87.9168,87.98,87.9168,87.9563,3400.0
2014-05-28 13:35:00,111.27,111.3,111.23,111.29,5700.0,87.9642,87.9879,87.9326,87.98,5700.0
2014-05-28 13:40:00,111.31,111.31,111.25,111.3,6400.0,87.9958,87.9958,87.9484,87.9879,6400.0
2014-05-28 13:45:00,111.29,111.29,111.23,111.27,3500.0,87.98,87.98,87.9326,87.9642,3500.0
2014-05-28 13:50:00,111.28,111.4,111.28,111.39,6500.0,87.9721,88.067,87.9721,88.0591,6500.0
2014-05-28 13:55:00,111.4,111.42,111.37,111.39,4800.0,88.067,88.0828,88.0433,88.0591,4800.0
2014-05-28 14:00:00,111.4,111.41,111.34,111.35,7200.0,88.067,88.0749,88.0196,88.0275,7200.0
2014-05-28 14:05:00,111.33,111.35,111.28,111.28,5400.0,88.0116,88.0275,87.9721,87.9721,5400.0
2014-05-28 14:10:00,111.26,111.31,111.26,111.27,4400.0,87.9563,87.9958,87.9563,87.9642,4400.0
2014-05-28 14:15:00,111.3,111.35,111.28,111.33,5900.0,87.9879,88.0275,87.9721,88.0116,5900.0
2014-05-28 14:20:00,111.32,111.4,111.29,111.35,7500.0,88.0037,88.067,87.98,88.0275,7500.0
2014-05-28 14:25:00,111.34,111.38,111.29,111.38,5500.0,88.0196,88.0512,87.98,88.0512,5500.0
2014-05-28 14:30:00,111.38,111.43,111.34,111.4,21100.0,88.0512,88.0907,88.0196,88.067,21100.0
2014-05-28 14:35:00,111.4,111.43,111.4,111.42,4800.0,88.067,88.0907,88.067,88.0828,4800.0
2014-05-28 14:40:00,111.41,111.47,111.38,111.46,8800.0,88.0749,88.1223,88.0512,88.1144,8800.0
2014-05-28 14:45:00,111.45,111.55,111.45,111.51,5600.0,88.1065,88.1856,88.1065,88.1539,5600.0
2014-05-28 14:50:00,111.52,111.57,111.5,111.56,6800.0,88.1618,88.2014,88.146,88.1935,6800.0
2014-05-28 14:55:00,111.56,111.56,111.52,111.55,5700.0,88.1935,88.1935,88.1618,88.1856,5700.0
2014-05-28 15:00:00,111.54,111.56,111.52,111.53,7200.0,88.1777,88.1935,88.1618,88.1698,7200.0
2014-05-28 15:05:00,111.53,111.54,111.48,111.5,7500.0,88.1698,88.1777,88.1302,88.146,7500.0
2014-05-28 15:10:00,111.48,111.55,111.45,111.51,5200.0,88.1302,88.1856,88.1065,88.1539,5200.0
2014-05-28 15:15:00,111.53,111.57,111.52,111.55,7600.0,88.1698,88.2014,88.1618,88.1856,7600.0
2014-05-28 15:20:00,111.55,111.56,111.5,111.53,7200.0,88.1856,88.1935,88.146,88.1698,7200.0
2014-05-28 15:25:00,111.53,111.53,111.4,111.4,12200.0,88.1698,88.1698,88.067,88.067,12200.0
2014-05-28 15:30:00,111.41,111.49,111.41,111.48,15500.0,88.0749,88.1381,88.0749,88.1302,15500.0
2014-05-28 15:35:00,111.48,111.54,111.47,111.54,22300.0,88.1302,88.1777,88.1223,88.1777,22300.0
2014-05-28 15:40:00,111.53,111.54,111.49,111.52,19100.0,88.1698,88.1777,88.1381,88.1618,19100.0
2014-05-28 15:45:00,111.52,111.52,111.33,111.34,27200.0,88.1618,88.1618,88.0116,88.0196,27200.0
2014-05-28 15:50:00,111.35,111.4,111.23,111.26,34700.0,88.0275,88.067,87.9326,87.9563,34700.0
2014-05-28 15:55:00,111.26,111.27,111.16,111.19,87900.0,87.9563,87.9642,87.8773,87.901,87900.0
2014-05-29 09:30:00,112.18,112.92,111.67,112.58,78600.0,88.6836,89.2686,88.2804,88.9998,78600.0
2014-05-29 09:35:00,112.53,112.65,112.19,112.52,27000.0,88.9603,89.0552,88.6915,88.9524,27000.0
2014-05-29 09:40:00,112.35,112.57,112.31,112.36,10700.0,88.818,88.9919,88.7864,88.8259,10700.0
2014-05-29 09:45:00,112.36,112.44,112.2,112.25,17700.0,88.8259,88.8892,88.6994,88.7389,17700.0
2014-05-29 09:50:00,112.15,112.2,111.86,111.86,52800.0,88.6599,88.6994,88.4306,88.4306,52800.0
2014-05-29 09:55:00,111.87,112.1,111.8,112.04,47700.0,88.4385,88.6204,88.3832,88.5729,47700.0
2014-05-29 10:00:00,112.05,112.08,111.86,112.02,6200.0,88.5808,88.6046,88.4306,88.5571,6200.0
2014-05-29 10:05:00,111.99,112.07,111.83,111.84,31200.0,88.5334,88.5967,88.4069,88.4148,31200.0
2014-05-29 10:10:00,111.87,111.92,111.72,111.76,6300.0,88.4385,88.4781,88.32,88.3516,6300.0
2014-05-29 10:15:00,111.72,111.77,111.59,111.72,7800.0,88.32,88.3595,88.2172,88.32,7800.0
2014-05-29 10:20:00,111.72,111.88,111.71,111.72,5400.0,88.32,88.4464,88.3121,88.32,5400.0
2014-05-29 10:25:00,111.72,111.83,111.68,111.78,12600.0,88.32,88.4069,88.2883,88.3674,12600.0
2014-05-29 10:30:00,111.81,111.81,111.59,111.63,6100.0,88.3911,88.3911,88.2172,88.2488,6100.0
2014-05-29 10:35:00,111.63,111.71,111.58,111.68,10400.0,88.2488,88.3121,88.2093,88.2883,10400.0
2014-05-29 10:40:00,111.65,111.85,111.6,111.73,7800.0,88.2646,88.4227,88.2251,88.3279,7800.0
2014-05-29 10:45:00,111.76,111.95,111.76,111.94,5600.0,88.3516,88.5018,88.3516,88.4939,5600.0
2014-05-29 10:50:00,111.92,111.93,111.77,111.77,5700.0,88.4781,88.486,88.3595,88.3595,5700.0
2014-05-29 10:55:00,111.79,111.81,111.74,111.75,2900.0,88.3753,88.3911,88.3358,88.3437,2900.0
2014-05-29 11:00:00,111.82,111.83,111.7,111.71,6500.0,88.399,88.4069,88.3041,88.3121,6500.0
2014-05-29 11:05:00,111.71,111.81,111.68,111.78,8000.0,88.3121,88.3911,88.2883,88.3674,8000.0
2014-05-29 11:10:00,111.8,111.87,111.79,111.87,4700.0,88.3832,88.4385,88.3753,88.4385,4700.0
2014-05-29 11:15:00,111.87,111.98,111.85,111.9,6900.0,88.4385,88.5255,88.4227,88.4623,6900.0
2014-05-29 11:20:00,111.9,112.0,111.88,111.99,7600.0,88.4623,88.5413,88.4464,88.5334,7600.0
2014-05-29 11:25:00,111.98,112.05,111.98,112.0,5800.0,88.5255,88.5808,88.5255,88.5413,5800.0
2014-05-29 11:30:00,112.01,112.12,111.99,112.09,10100.0,88.5492,88.6362,88.5334,88.6125,10100.0
2014-05-29 11:35:00,112.08,112.1,112.07,112.07,3700.0,88.6046,88.6204,88.5967,88.5967,3700.0
2014-05-29 11:40:00,112.07,112.07,111.97,112.05,6500.0,88.5967,88.5967,88.5176,88.5808,6500.0
2014-05-29 11:45:00,112.04,112.09,112.01,112.07,6500.0,88.5729,88.6125,88.5492,88.5967,6500.0
2014-05-29 11:50:00,112.08,112.23,112.04,112.18,33200.0,88.6046,88.7231,88.5729,88.6836,33200.0
2014-05-29 11:55:00,112.16,112.26,112.14,112.24,19400.0,88.6678,88.7469,88.652,88.731,19400.0
2014-05-29 12:00:00,112.23,112.42,112.23,112.4,20400.0,88.7231,88.8733,88.7231,88.8575,20400.0
2014-05-29 12:05:00,112.42,112.54,112.38,112.54,11200.0,88.8733,88.9682,88.8417,88.9682,11200.0
2014-05-29 12:10:00,112.51,112.51,112.45,112.49,23200.0,88.9445,88.9445,88.8971,88.9287,23200.0
2014-05-29 12:15:00,112.49,112.5,112.42,112.43,11600.0,88.9287,88.9366,88.8733,88.8812,11600.0
2014-05-29 12:20:00,112.42,112.45,112.39,112.43,14500.0,88.8733,88.8971,88.8496,88.8812,14500.0
2014-05-29 12:25:00,112.43,112.43,112.0,112.31,16200.0,88.8812,88.8812,88.5413,88.7864,16200.0
2014-05-29 12:30:00,112.34,112.39,112.34,112.37,5700.0,88.8101,88.8496,88.8101,88.8338,5700.0
2014-05-29 12:35:00,112.34,112.36,112.26,112.28,6300.0,88.8101,88.8259,88.7469,88.7627,6300.0
2014-05-29 12:40:00,112.26,112.26,112.13,112.13,5800.0,88.7469,88.7469,88.6441,88.6441,5800.0
2014-05-29 12:45:00,112.13,112.19,112.12,112.15,4200.0,88.6441,88.6915,88.6362,88.6599,4200.0
2014-05-29 12:50:00,112.17,112.22,112.17,112.2,800.0,88.6757,88.7152,88.6757,88.6994,800.0
2014-05-29 12:55:00,112.2,112.24,112.19,112.2,2500.0,88.6994,88.731,88.6915,88.6994,2500.0
2014-05-29 13:00:00,112.2,112.2,112.16,112.18,2500.0,88.6994,88.6994,88.6678,88.6836,2500.0
2014-05-29 13:05:00,112.18,112.19,112.13,112.15,8000.0,88.6836,88.6915,88.6441,88.6599,8000.0
2014-05-29 13:10:00,112.15,112.16,112.1,112.1,2800.0,88.6599,88.6678,88.6204,88.6204,2800.0
2014-05-29 13:15:00,112.11,112.11,112.07,112.08,3800.0,88.6283,88.6283,88.5967,88.6046,3800.0
2014-05-29 13:20:00,112.07,112.07,112.03,112.03,4000.0,88.5967,88.5967,88.565,88.565,4000.0
2014-05-29 13:25:00,112.02,112.03,111.94,112.0,4400.0,88.5571,88.565,88.4939,88.5413,4400.0
2014-05-29 13:30:00,112.01,112.04,112.0,112.0,4300.0,88.5492,88.5729,88.5413,88.5413,4300.0
2014-05-29 13:35:00,111.99,112.01,111.94,111.94,2900.0,88.5334,88.5492,88.4939,88.4939,2900.0
2014-05-29 13:40:00,111.96,112.06,111.96,112.06,3100.0,88.5097,88.5887,88.5097,88.5887,3100.0
2014-05-29 13:45:00,112.01,112.14,112.01,112.11,4100.0,88.5492,88.652,88.5492,88.6283,4100.0
2014-05-29 13:50:00,112.1,112.15,112.1,112.13,2600.0,88.6204,88.6599,88.6204,88.6441,2600.0
2014-05-29 13:55:00,112.14,112.17,112.09,112.17,4500.0,88.652,88.6757,88.6125,88.6757,4500.0
2014-05-29 14:00:00,112.18,112.18,112.12,112.12,8900.0,88.6836,88.6836,88.6362,88.6362,8900.0
2014-05-29 14:05:00,112.15,112.22,112.15,112.19,14000.0,88.6599,88.7152,88.6599,88.6915,14000.0
2014-05-29 14:10:00,112.19,112.29,112.19,112.28,6000.0,88.6915,88.7706,88.6915,88.7627,6000.0
2014-05-29 14:15:00,112.3,112.34,112.3,112.31,4600.0,88.7785,88.8101,88.7785,88.7864,4600.0
2014-05-29 14:20:00,112.31,112.36,112.28,112.35,6500.0,88.7864,88.8259,88.7627,88.818,6500.0
2014-05-29 14:25:00,112.37,112.37,112.3,112.31,5400.0,88.8338,88.8338,88.7785,88.7864,5400.0
2014-05-29 14:30:00,112.3,112.37,112.3,112.36,6400.0,88.7785,88.8338,88.7785,88.8259,6400.0
2014-05-29 14:35:00,112.36,112.54,112.35,112.53,10300.0,88.8259,88.9682,88.818,88.9603,10300.0
2014-05-29 14:40:00,112.54,112.54,112.4,112.4,8000.0,88.9682,88.9682,88.8575,88.8575,8000.0
2014-05-29 14:45:00,112.44,112.49,112.43,112.48,12700.0,88.8892,88.9287,88.8812,88.9208,12700.0
2014-05-29 14:50:00,112.45,112.48,112.41,112.44,7200.0,88.8971,88.9208,88.8654,88.8892,7200.0
2014-05-29 14:55:00,112.45,112.5,112.43,112.47,10100.0,88.8971,88.9366,88.8812,88.9129,10100.0
2014-05-29 15:00:00,112.48,112.57,112.46,112.55,17100.0,88.9208,88.9919,88.905,88.9761,17100.0
2014-05-29 15:05:00,112.55,112.56,112.47,112.56,12700.0,88.9761,88.984,88.9129,88.984,12700.0
2014-05-29 15:10:00,112.54,112.64,112.54,112.63,25500.0,88.9682,89.0473,88.9682,89.0394,25500.0
2014-05-29 15:15:00,112.64,112.7,112.64,112.69,5500.0,89.0473,89.0947,89.0473,89.0868,5500.0
2014-05-29 15:20:00,112.7,112.77,112.7,112.77,13400.0,89.0947,89.15,89.0947,89.15,13400.0
2014-05-29 15:25:00,112.77,112.84,112.74,112.84,29000.0,89.15,89.2054,89.1263,89.2054,29000.0
2014-05-29 15:30:00,112.82,112.84,112.73,112.73,16800.0,89.1896,89.2054,89.1184,89.1184,16800.0
2014-05-29 15:35:00,112.73,112.73,112.65,112.65,11700.0,89.1184,89.1184,89.0552,89.0552,11700.0
2014-05-29 15:40:00,112.65,112.67,112.62,112.65,14700.0,89.0552,89.071,89.0315,89.0552,14700.0
2014-05-29 15:45:00,112.65,112.85,112.65,112.85,21700.0,89.0552,89.2133,89.0552,89.2133,21700.0
2014-05-29 15:50:00,112.85,112.87,112.74,112.76,26800.0,89.2133,89.2291,89.1263,89.1421,26800.0
2014-05-29 15:55:00,112.78,112.84,112.74,112.83,49100.0,89.1579,89.2054,89.1263,89.1975,49100.0
2014-05-30 09:30:00,112.33,112.89,112.33,112.64,8800.0,88.8022,89.2449,88.8022,89.0473,8800.0
2014-05-30 09:35:00,112.57,112.6,112.38,112.6,5900.0,88.9919,89.0156,88.8417,89.0156,5900.0
2014-05-30 09:40:00,112.6,112.98,112.6,112.79,10000.0,89.0156,89.316,89.0156,89.1658,10000.0
2014-05-30 09:45:00,112.75,112.79,112.65,112.68,8900.0,89.1342,89.1658,89.0552,89.0789,8900.0
2014-05-30 09:50:00,112.65,112.9,112.61,112.8,2900.0,89.0552,89.2528,89.0235,89.1738,2900.0
2014-05-30 09:55:00,112.78,113.03,112.75,112.95,31200.0,89.1579,89.3556,89.1342,89.2923,31200.0
2014-05-30 10:00:00,112.86,113.01,112.82,112.88,18400.0,89.2212,89.3398,89.1896,89.237,18400.0
2014-05-30 10:05:00,112.87,112.95,112.77,112.95,6600.0,89.2291,89.2923,89.15,89.2923,6600.0
2014-05-30 10:10:00,112.99,113.11,112.69,112.81,24900.0,89.324,89.4188,89.0868,89.1817,24900.0
2014-05-30 10:15:00,112.84,112.91,112.71,112.71,10000.0,89.2054,89.2607,89.1026,89.1026,10000.0
2014-05-30 10:20:00,112.7,112.7,112.6,112.63,8100.0,89.0947,89.0947,89.0156,89.0394,8100.0
2014-05-30 10:25:00,112.63,112.66,112.55,112.55,3100.0,89.0394,89.0631,88.9761,88.9761,3100.0
2014-05-30 10:30:00,112.6,112.6,112.41,112.42,5900.0,89.0156,89.0156,88.8654,88.8733,5900.0
2014-05-30 10:35:00,112.43,112.44,112.17,112.18,8400.0,88.8812,88.8892,88.6757,88.6836,8400.0
2014-05-30 10:40:00,112.19,112.2,112.09,112.12,6200.0,88.6915,88.6994,88.6125,88.6362,6200.0
2014-05-30 10:45:00,112.11,112.26,112.11,112.25,13600.0,88.6283,88.7469,88.6283,88.7389,13600.0
2014-05-30 10:50:00,112.25,112.36,112.25,112.36,9200.0,88.7389,88.8259,88.7389,88.8259,9200.0
2014-05-30 10:55:00,112.35,112.47,112.35,112.35,17200.0,88.818,88.9129,88.818,88.818,17200.0
2014-05-30 11:00:00,112.36,112.43,112.35,112.37,5400.0,88.8259,88.8812,88.818,88.8338,5400.0
2014-05-30 11:05:00,112.37,112.4,112.29,112.32,3800.0,88.8338,88.8575,88.7706,88.7943,3800.0
2014-05-30 11:10:00,112.32,112.45,112.32,112.35,8500.0,88.7943,88.8971,88.7943,88.818,8500.0
2014-05-30 11:15:00,112.38,112.38,112.27,112.3,5000.0,88.8417,88.8417,88.7548,88.7785,5000.0
2014-05-30 11:20:00,112.31,112.46,112.31,112.46,9900.0,88.7864,88.905,88.7864,88.905,9900.0
2014-05-30 11:25:00,112.43,112.49,112.35,112.42,6000.0,88.8812,88.9287,88.818,88.8733,6000.0
2014-05-30 11:30:00,112.43,112.45,112.35,112.35,2500.0,88.8812,88.8971,88.818,88.818,2500.0
2014-05-30 11:35:00,112.37,112.38,112.32,112.36,2900.0,88.8338,88.8417,88.7943,88.8259,2900.0
2014-05-30 11:40:00,112.32,112.37,112.27,112.37,4700.0,88.7943,88.8338,88.7548,88.8338,4700.0
2014-05-30 11:45:00,112.38,112.38,112.35,112.35,2600.0,88.8417,88.8417,88.818,88.818,2600.0
2014-05-30 11:50:00,112.35,112.35,112.31,112.31,2700.0,88.818,88.818,88.7864,88.7864,2700.0
2014-05-30 11:55:00,112.31,112.33,112.26,112.29,2800.0,88.7864,88.8022,88.7469,88.7706,2800.0
2014-05-30 12:00:00,112.29,112.29,112.23,112.25,3600.0,88.7706,88.7706,88.7231,88.7389,3600.0
2014-05-30 12:05:00,112.23,112.25,112.23,112.25,2400.0,88.7231,88.7389,88.7231,88.7389,2400.0
2014-05-30 12:10:00,112.26,112.28,112.22,112.24,3200.0,88.7469,88.7627,88.7152,88.731,3200.0
2014-05-30 12:15:00,112.24,112.35,112.24,112.34,2400.0,88.731,88.818,88.731,88.8101,2400.0
2014-05-30 12:20:00,112.37,112.4,112.35,112.36,1900.0,88.8338,88.8575,88.818,88.8259,1900.0
2014-05-30 12:25:00,112.35,112.38,112.3,112.33,4200.0,88.818,88.8417,88.7785,88.8022,4200.0
2014-05-30 12:30:00,112.3,112.3,112.18,112.18,5900.0,88.7785,88.7785,88.6836,88.6836,5900.0
2014-05-30 12:35:00,112.17,112.22,112.13,112.14,2300.0,88.6757,88.7152,88.6441,88.652,2300.0
2014-05-30 12:40:00,112.08,112.1,111.99,112.09,8800.0,88.6046,88.6204,88.5334,88.6125,8800.0
2014-05-30 12:45:00,112.06,112.07,112.01,112.04,2800.0,88.5887,88.5967,88.5492,88.5729,2800.0
2014-05-30 12:50:00,111.98,112.02,111.9,111.94,8100.0,88.5255,88.5571,88.4623,88.4939,8100.0
2014-05-30 12:55:00,111.97,112.02,111.97,112.02,1000.0,88.5176,88.5571,88.5176,88.5571,1000.0
2014-05-30 13:00:00,111.99,112.1,111.96,112.1,2400.0,88.5334,88.6204,88.5097,88.6204,2400.0
2014-05-30 13:05:00,112.13,112.22,112.13,112.18,1900.0,88.6441,88.7152,88.6441,88.6836,1900.0
2014-05-30 13:10:00,112.12,112.13,112.1,112.13,1800.0,88.6362,88.6441,88.6204,88.6441,1800.0
2014-05-30 13:15:00,112.12,112.14,112.1,112.13,4700.0,88.6362,88.652,88.6204,88.6441,4700.0
2014-05-30 13:20:00,112.15,112.16,112.04,112.06,2800.0,88.6599,88.6678,88.5729,88.5887,2800.0
2014-05-30 13:25:00,112.06,112.14,112.06,112.14,3700.0,88.5887,88.652,88.5887,88.652,3700.0
2014-05-30 13:30:00,112.07,112.08,112.02,112.07,4400.0,88.5967,88.6046,88.5571,88.5967,4400.0
2014-05-30 13:35:00,112.08,112.08,111.97,112.05,3500.0,88.6046,88.6046,88.5176,88.5808,3500.0
2014-05-30 13:40:00,112.05,112.07,111.98,111.99,1400.0,88.5808,88.5967,88.5255,88.5334,1400.0
2014-05-30 13:45:00,112.01,112.09,111.98,111.98,5800.0,88.5492,88.6125,88.5255,88.5255,5800.0
2014-05-30 13:50:00,111.96,112.09,111.96,112.09,5300.0,88.5097,88.6125,88.5097,88.6125,5300.0
2014-05-30 13:55:00,112.09,112.11,112.08,112.09,1300.0,88.6125,88.6283,88.6046,88.6125,1300.0
2014-05-30 14:00:00,112.09,112.09,112.07,112.07,2000.0,88.6125,88.6125,88.5967,88.5967,2000.0
2014-05-30 14:05:00,112.07,112.28,112.07,112.28,3300.0,88.5967,88.7627,88.5967,88.7627,3300.0
2014-05-30 14:10:00,112.27,112.34,112.26,112.32,1800.0,88.7548,88.8101,88.7469,88.7943,1800.0
2014-05-30 14:15:00,112.29,112.33,112.27,112.3,7700.0,88.7706,88.8022,88.7548,88.7785,7700.0
2014-05-30 14:20:00,112.3,112.36,112.26,112.34,12300.0,88.7785,88.8259,88.7469,88.8101,12300.0
2014-05-30 14:25:00,112.32,112.38,112.31,112.38,1900.0,88.7943,88.8417,88.7864,88.8417,1900.0
2014-05-30 14:30:00,112.39,112.39,112.29,112.33,3200.0,88.8496,88.8496,88.7706,88.8022,3200.0
2014-05-30 14:35:00,112.31,112.36,112.3,112.35,3400.0,88.7864,88.8259,88.7785,88.818,3400.0
2014-05-30 14:40:00,112.35,112.45,112.31,112.32,7700.0,88.818,88.8971,88.7864,88.7943,7700.0
2014-05-30 14:45:00,112.33,112.41,112.33,112.39,2700.0,88.8022,88.8654,88.8022,88.8496,2700.0
2014-05-30 14:50:00,112.38,112.39,112.36,112.37,3700.0,88.8417,88.8496,88.8259,88.8338,3700.0
2014-05-30 14:55:00,112.39,112.39,112.23,112.23,11400.0,88.8496,88.8496,88.7231,88.7231,11400.0
2014-05-30 15:00:00,112.2,112.26,112.2,112.23,3700.0,88.6994,88.7469,88.6994,88.7231,3700.0
2014-05-30 15:05:00,112.22,112.31,112.22,112.26,3500.0,88.7152,88.7864,88.7152,88.7469,3500.0
2014-05-30 15:10:00,112.25,112.28,112.23,112.28,5800.0,88.7389,88.7627,88.7231,88.7627,5800.0
2014-05-30 15:15:00,112.28,112.29,112.22,112.22,7600.0,88.7627,88.7706,88.7152,88.7152,7600.0
2014-05-30 15:20:00,112.23,112.24,112.18,112.19,6600.0,88.7231,88.731,88.6836,88.6915,6600.0
2014-05-30 15:25:00,112.18,112.27,112.14,112.25,4600.0,88.6836,88.7548,88.652,88.7389,4600.0
2014-05-30 15:30:00,112.26,112.36,112.26,112.34,7000.0,88.7469,88.8259,88.7469,88.8101,7000.0
2014-05-30 15:35:00,112.36,112.53,112.36,112.42,15600.0,88.8259,88.9603,88.8259,88.8733,15600.0
2014-05-30 15:40:00,112.43,112.46,112.41,112.44,8200.0,88.8812,88.905,88.8654,88.8892,8200.0
2014-05-30 15:45:00,112.47,112.56,112.46,112.56,17800.0,88.9129,88.984,88.905,88.984,17800.0
2014-05-30 15:50:00,112.57,112.63,112.54,112.59,15900.0,88.9919,89.0394,88.9682,89.0077,15900.0
2014-05-30 15:55:00,112.59,112.7,112.56,112.59,59700.0,89.0077,89.0947,88.984,89.0077,59700.0
2014-06-02 09:30:00,112.99,113.28,112.84,113.1,13000.0,89.324,89.5532,89.2054,89.4109,13000.0
2014-06-02 09:35:00,113.15,113.23,112.95,113.16,34200.0,89.4504,89.5137,89.2923,89.4583,34200.0
2014-06-02 09:40:00,113.16,113.18,112.9,113.0,30100.0,89.4583,89.4742,89.2528,89.3319,30100.0
2014-06-02 09:45:00,112.95,113.04,112.68,112.68,9700.0,89.2923,89.3635,89.0789,89.0789,9700.0
2014-06-02 09:50:00,112.69,113.0,112.65,113.0,18100.0,89.0868,89.3319,89.0552,89.3319,18100.0
2014-06-02 09:55:00,113.03,113.1,112.62,112.75,13500.0,89.3556,89.4109,89.0315,89.1342,13500.0
2014-06-02 10:00:00,112.77,112.79,112.38,112.44,10500.0,89.15,89.1658,88.8417,88.8892,10500.0
2014-06-02 10:05:00,112.43,112.51,112.2,112.2,6700.0,88.8812,88.9445,88.6994,88.6994,6700.0
2014-06-02 10:10:00,112.15,112.38,112.09,112.37,5100.0,88.6599,88.8417,88.6125,88.8338,5100.0
2014-06-02 10:15:00,112.35,112.71,112.35,112.7,25300.0,88.818,89.1026,88.818,89.0947,25300.0
2014-06-02 10:20:00,112.72,112.76,112.66,112.68,17100.0,89.1105,89.1421,89.0631,89.0789,17100.0
2014-06-02 10:25:00,112.66,112.67,112.55,112.55,16900.0,89.0631,89.071,88.9761,88.9761,16900.0
2014-06-02 10:30:00,112.55,112.55,112.44,112.44,2100.0,88.9761,88.9761,88.8892,88.8892,2100.0
2014-06-02 10:35:00,112.49,112.66,112.49,112.66,2500.0,88.9287,89.0631,88.9287,89.0631,2500.0
2014-06-02 10:40:00,112.66,112.66,112.52,112.52,3400.0,89.0631,89.0631,88.9524,88.9524,3400.0
2014-06-02 10:45:00,112.54,112.54,112.34,112.34,2200.0,88.9682,88.9682,88.8101,88.8101,2200.0
2014-06-02 10:50:00,112.25,112.29,112.17,112.2,3300.0,88.7389,88.7706,88.6757,88.6994,3300.0
2014-06-02 10:55:00,112.18,112.43,112.17,112.43,5000.0,88.6836,88.8812,88.6757,88.8812,5000.0
2014-06-02 11:00:00,112.46,112.58,112.43,112.58,5200.0,88.905,88.9998,88.8812,88.9998,5200.0
2014-06-02 11:05:00,112.58,112.88,112.58,112.88,7000.0,88.9998,89.237,88.9998,89.237,7000.0
2014-06-02 11:10:00,112.88,112.94,112.88,112.94,3700.0,89.237,89.2844,89.237,89.2844,3700.0
2014-06-02 11:15:00,112.88,112.93,112.86,112.93,3800.0,89.237,89.2765,89.2212,89.2765,3800.0
2014-06-02 11:20:00,112.94,113.05,112.94,112.98,8200.0,89.2844,89.3714,89.2844,89.316,8200.0
2014-06-02 11:25:00,112.98,113.17,112.96,113.14,23900.0,89.316,89.4663,89.3002,89.4425,23900.0
2014-06-02 11:30:00,113.13,113.22,113.07,113.15,9100.0,89.4346,89.5058,89.3872,89.4504,9100.0
2014-06-02 11:35:00,113.15,113.17,113.12,113.17,5500.0,89.4504,89.4663,89.4267,89.4663,5500.0
2014-06-02 11:40:00,113.16,113.23,113.16,113.16,2600.0,89.4583,89.5137,89.4583,89.4583,2600.0
2014-06-02 11:45:00,113.14,113.25,113.13,113.21,5100.0,89.4425,89.5295,89.4346,89.4979,5100.0
2014-06-02 11:50:00,113.21,113.33,113.21,113.32,5800.0,89.4979,89.5927,89.4979,89.5848,5800.0
2014-06-02 11:55:00,113.3,113.42,113.29,113.41,7200.0,89.569,89.6639,89.5611,89.656,7200.0
2014-06-02 12:00:00,113.4,113.43,113.37,113.38,5600.0,89.6481,89.6718,89.6244,89.6323,5600.0
2014-06-02 12:05:00,113.38,113.42,113.38,113.39,3600.0,89.6323,89.6639,89.6323,89.6402,3600.0
2014-06-02 12:10:00,113.41,113.48,113.4,113.48,5200.0,89.656,89.7113,89.6481,89.7113,5200.0
2014-06-02 12:15:00,113.47,113.55,113.44,113.47,8000.0,89.7034,89.7667,89.6797,89.7034,8000.0
2014-06-02 12:20:00,113.44,113.64,113.44,113.63,11000.0,89.6797,89.8378,89.6797,89.8299,11000.0
2014-06-02 12:25:00,113.64,113.68,113.61,113.68,6500.0,89.8378,89.8694,89.8141,89.8694,6500.0
2014-06-02 12:30:00,113.66,113.68,113.61,113.67,4100.0,89.8536,89.8694,89.8141,89.8615,4100.0
2014-06-02 12:35:00,113.64,113.72,113.64,113.7,4300.0,89.8378,89.9011,89.8378,89.8852,4300.0
2014-06-02 12:40:00,113.68,113.73,113.67,113.73,2300.0,89.8694,89.909,89.8615,89.909,2300.0
2014-06-02 12:45:00,113.73,113.84,113.73,113.79,8400.0,89.909,89.9959,89.909,89.9564,8400.0
2014-06-02 12:50:00,113.79,113.83,113.79,113.79,4100.0,89.9564,89.988,89.9564,89.9564,4100.0
2014-06-02 12:55:00,113.8,113.81,113.78,113.81,1800.0,89.9643,89.9722,89.9485,89.9722,1800.0
2014-06-02 13:00:00,113.81,113.82,113.77,113.79,4100.0,89.9722,89.9801,89.9406,89.9564,4100.0
2014-06-02 13:05:00,113.8,113.8,113.67,113.72,3300.0,89.9643,89.9643,89.8615,89.9011,3300.0
2014-06-02 13:10:00,113.72,113.74,113.68,113.69,3500.0,89.9011,89.9169,89.8694,89.8773,3500.0
2014-06-02 13:15:00,113.73,113.74,113.72,113.73,1900.0,89.909,89.9169,89.9011,89.909,1900.0
2014-06-02 13:20:00,113.71,113.79,113.67,113.77,4600.0,89.8931,89.9564,89.8615,89.9406,4600.0
2014-06-02 13:25:00,113.78,113.86,113.77,113.86,3200.0,89.9485,90.0117,89.9406,90.0117,3200.0
2014-06-02 13:30:00,113.86,113.87,113.78,113.82,4700.0,90.0117,90.0196,89.9485,89.9801,4700.0
2014-06-02 13:35:00,113.85,113.89,113.79,113.79,3300.0,90.0038,90.0354,89.9564,89.9564,3300.0
2014-06-02 13:40:00,113.76,113.83,113.72,113.75,3700.0,89.9327,89.988,89.9011,89.9248,3700.0
2014-06-02 13:45:00,113.72,113.83,113.71,113.79,2500.0,89.9011,89.988,89.8931,89.9564,2500.0
2014-06-02 13:50:00,113.81,113.87,113.76,113.78,8100.0,89.9722,90.0196,89.9327,89.9485,8100.0
2014-06-02 13:55:00,113.81,113.87,113.78,113.84,8400.0,89.9722,90.0196,89.9485,89.9959,8400.0
2014-06-02 14:00:00,113.85,113.85,113.78,113.81,6300.0,90.0038,90.0038,89.9485,89.9722,6300.0
2014-06-02 14:05:00,113.8,113.85,113.78,113.78,4900.0,89.9643,90.0038,89.9485,89.9485,4900.0
2014-06-02 14:10:00,113.8,113.87,113.78,113.83,6200.0,89.9643,90.0196,89.9485,89.988,6200.0
2014-06-02 14:15:00,113.83,113.92,113.8,113.92,5600.0,89.988,90.0592,89.9643,90.0592,5600.0
2014-06-02 14:20:00,113.92,113.93,113.88,113.91,8800.0,90.0592,90.0671,90.0275,90.0513,8800.0
2014-06-02 14:25:00,113.89,113.98,113.88,113.91,13400.0,90.0354,90.1066,90.0275,90.0513,13400.0
2014-06-02 14:30:00,113.9,113.98,113.9,113.94,11000.0,90.0434,90.1066,90.0434,90.075,11000.0
2014-06-02 14:35:00,113.91,113.94,113.87,113.88,12800.0,90.0513,90.075,90.0196,90.0275,12800.0
2014-06-02 14:40:00,113.87,113.9,113.84,113.87,9700.0,90.0196,90.0434,89.9959,90.0196,9700.0
2014-06-02 14:45:00,113.87,113.94,113.86,113.92,15100.0,90.0196,90.075,90.0117,90.0592,15100.0
2014-06-02 14:50:00,113.92,113.94,113.9,113.91,7200.0,90.0592,90.075,90.0434,90.0513,7200.0
2014-06-02 14:55:00,113.92,113.92,113.87,113.89,4200.0,90.0592,90.0592,90.0196,90.0354,4200.0
2014-06-02 15:00:00,113.89,113.89,113.82,113.82,7600.0,90.0354,90.0354,89.9801,89.9801,7600.0
2014-06-02 15:05:00,113.82,113.84,113.8,113.84,6200.0,89.9801,89.9959,89.9643,89.9959,6200.0
2014-06-02 15:10:00,113.82,113.84,113.65,113.65,9000.0,89.9801,89.9959,89.8457,89.8457,9000.0
2014-06-02 15:15:00,113.62,113.83,113.61,113.83,19600.0,89.822,89.988,89.8141,89.988,19600.0
2014-06-02 15:20:00,113.85,113.86,113.82,113.83,18300.0,90.0038,90.0117,89.9801,89.988,18300.0
2014-06-02 15:25:00,113.82,113.84,113.77,113.77,7300.0,89.9801,89.9959,89.9406,89.9406,7300.0
2014-06-02 15:30:00,113.78,113.87,113.78,113.86,11100.0,89.9485,90.0196,89.9485,90.0117,11100.0
2014-06-02 15:35:00,113.87,113.91,113.86,113.91,12700.0,90.0196,90.0513,90.0117,90.0513,12700.0
2014-06-02 15:40:00,113.89,113.92,113.87,113.9,10500.0,90.0354,90.0592,90.0196,90.0434,10500.0
2014-06-02 15:45:00,113.89,113.95,113.87,113.9,13800.0,90.0354,90.0829,90.0196,90.0434,13800.0
2014-06-02 15:50:00,113.91,113.97,113.91,113.91,24900.0,90.0513,90.0987,90.0513,90.0513,24900.0
2014-06-02 15:55:00,113.91,113.96,113.88,113.93,60500.0,90.0513,90.0908,90.0275,90.0671,60500.0
2014-06-03 09:30:00,113.47,113.87,113.31,113.76,17900.0,89.7034,90.0196,89.5769,89.9327,17900.0
2014-06-03 09:35:00,113.66,113.87,113.58,113.85,10200.0,89.8536,90.0196,89.7904,90.0038,10200.0
2014-06-03 09:40:00,113.84,113.84,113.58,113.66,12300.0,89.9959,89.9959,89.7904,89.8536,12300.0
2014-06-03 09:45:00,113.61,113.64,113.43,113.5,10400.0,89.8141,89.8378,89.6718,89.7271,10400.0
2014-06-03 09:50:00,113.48,113.52,113.39,113.49,12200.0,89.7113,89.7429,89.6402,89.7192,12200.0
2014-06-03 09:55:00,113.52,113.56,113.42,113.55,12100.0,89.7429,89.7746,89.6639,89.7667,12100.0
2014-06-03 10:00:00,113.58,113.85,113.58,113.85,27400.0,89.7904,90.0038,89.7904,90.0038,27400.0
2014-06-03 10:05:00,113.88,114.03,113.88,114.03,25100.0,90.0275,90.1461,90.0275,90.1461,25100.0
2014-06-03 10:10:00,114.02,114.04,113.93,114.03,9500.0,90.1382,90.154,90.0671,90.1461,9500.0
2014-06-03 10:15:00,114.02,114.05,113.91,113.95,17200.0,90.1382,90.1619,90.0513,90.0829,17200.0
2014-06-03 10:20:00,113.97,113.98,113.89,113.92,3500.0,90.0987,90.1066,90.0354,90.0592,3500.0
2014-06-03 10:25:00,113.93,113.94,113.79,113.81,4600.0,90.0671,90.075,89.9564,89.9722,4600.0
2014-06-03 10:30:00,113.84,113.94,113.77,113.77,7200.0,89.9959,90.075,89.9406,89.9406,7200.0
2014-06-03 10:35:00,113.8,113.96,113.8,113.9,6200.0,89.9643,90.0908,89.9643,90.0434,6200.0
2014-06-03 10:40:00,113.91,113.94,113.7,113.7,6300.0,90.0513,90.075,89.8852,89.8852,6300.0
2014-06-03 10:45:00,113.67,113.67,113.54,113.57,10000.0,89.8615,89.8615,89.7588,89.7825,10000.0
2014-06-03 10:50:00,113.58,113.73,113.4,113.4,7300.0,89.7904,89.909,89.6481,89.6481,7300.0
2014-06-03 10:55:00,113.4,113.44,113.29,113.33,13100.0,89.6481,89.6797,89.5611,89.5927,13100.0
2014-06-03 11:00:00,113.32,113.36,113.3,113.36,7600.0,89.5848,89.6165,89.569,89.6165,7600.0
2014-06-03 11:05:00,113.36,113.51,113.34,113.51,3500.0,89.6165,89.735,89.6006,89.735,3500.0
2014-06-03 11:10:00,113.55,113.55,113.42,113.43,7000.0,89.7667,89.7667,89.6639,89.6718,7000.0
2014-06-03 11:15:00,113.43,113.43,113.3,113.4,4400.0,89.6718,89.6718,89.569,89.6481,4400.0
2014-06-03 11:20:00,113.39,113.39,113.23,113.36,22900.0,89.6402,89.6402,89.5137,89.6165,22900.0
2014-06-03 11:25:00,113.34,113.46,113.34,113.45,3600.0,89.6006,89.6955,89.6006,89.6876,3600.0
2014-06-03 11:30:00,113.44,113.55,113.34,113.55,3000.0,89.6797,89.7667,89.6006,89.7667,3000.0
2014-06-03 11:35:00,113.54,113.56,113.43,113.43,7600.0,89.7588,89.7746,89.6718,89.6718,7600.0
2014-06-03 11:40:00,113.46,113.46,113.17,113.3,2600.0,89.6955,89.6955,89.4663,89.569,2600.0
2014-06-03 11:45:00,113.35,113.44,113.35,113.44,2900.0,89.6086,89.6797,89.6086,89.6797,2900.0
2014-06-03 11:50:00,113.43,113.49,113.36,113.36,3500.0,89.6718,89.7192,89.6165,89.6165,3500.0
2014-06-03 11:55:00,113.36,113.36,113.3,113.36,4500.0,89.6165,89.6165,89.569,89.6165,4500.0
2014-06-03 12:00:00,113.35,113.44,113.34,113.43,3900.0,89.6086,89.6797,89.6006,89.6718,3900.0
2014-06-03 12:05:00,113.44,113.5,113.41,113.47,10000.0,89.6797,89.7271,89.656,89.7034,10000.0
2014-06-03 12:10:00,113.51,113.54,113.44,113.5,6900.0,89.735,89.7588,89.6797,89.7271,6900.0
2014-06-03 12:15:00,113.58,113.66,113.55,113.58,6200.0,89.7904,89.8536,89.7667,89.7904,6200.0
2014-06-03 12:20:00,113.58,113.71,113.58,113.68,3900.0,89.7904,89.8931,89.7904,89.8694,3900.0
2014-06-03 12:25:00,113.71,113.78,113.66,113.78,4400.0,89.8931,89.9485,89.8536,89.9485,4400.0
2014-06-03 12:30:00,113.78,113.78,113.73,113.74,7500.0,89.9485,89.9485,89.909,89.9169,7500.0
2014-06-03 12:35:00,113.72,113.73,113.65,113.68,1800.0,89.9011,89.909,89.8457,89.8694,1800.0
2014-06-03 12:40:00,113.69,113.72,113.69,113.72,2200.0,89.8773,89.9011,89.8773,89.9011,2200.0
2014-06-03 12:45:00,113.72,113.77,113.71,113.74,1700.0,89.9011,89.9406,89.8931,89.9169,1700.0
2014-06-03 12:50:00,113.74,113.77,113.71,113.77,1900.0,89.9169,89.9406,89.8931,89.9406,1900.0
2014-06-03 12:55:00,113.77,113.78,113.72,113.72,5600.0,89.9406,89.9485,89.9011,89.9011,5600.0
2014-06-03 13:00:00,113.72,113.74,113.7,113.74,1600.0,89.9011,89.9169,89.8852,89.9169,1600.0
2014-06-03 13:05:00,113.73,113.89,113.73,113.84,4900.0,89.909,90.0354,89.909,89.9959,4900.0
2014-06-03 13:10:00,113.85,113.85,113.76,113.77,5500.0,90.0038,90.0038,89.9327,89.9406,5500.0
2014-06-03 13:15:00,113.77,113.79,113.69,113.71,3600.0,89.9406,89.9564,89.8773,89.8931,3600.0
2014-06-03 13:20:00,113.71,113.81,113.71,113.8,3900.0,89.8931,89.9722,89.8931,89.9643,3900.0
2014-06-03 13:25:00,113.82,113.9,113.81,113.9,1800.0,89.9801,90.0434,89.9722,90.0434,1800.0
2014-06-03 13:30:00,113.95,114.0,113.75,114.0,38000.0,90.0829,90.1224,89.9248,90.1224,38000.0
2014-06-03 13:35:00,114.0,114.0,113.96,113.99,5200.0,90.1224,90.1224,90.0908,90.1145,5200.0
2014-06-03 13:40:00,113.96,113.96,113.93,113.95,4600.0,90.0908,90.0908,90.0671,90.0829,4600.0
2014-06-03 13:45:00,113.96,114.01,113.94,113.99,2200.0,90.0908,90.1303,90.075,90.1145,2200.0
2014-06-03 13:50:00,114.0,114.02,113.99,114.02,8500.0,90.1224,90.1382,90.1145,90.1382,8500.0
2014-06-03 13:55:00,114.02,114.08,114.02,114.04,6400.0,90.1382,90.1857,90.1382,90.154,6400.0
2014-06-03 14:00:00,114.05,114.26,114.05,114.2,25700.0,90.1619,90.3279,90.1619,90.2805,25700.0
2014-06-03 14:05:00,114.2,114.34,114.2,114.34,7600.0,90.2805,90.3912,90.2805,90.3912,7600.0
2014-06-03 14:10:00,114.31,114.32,114.27,114.32,8100.0,90.3675,90.3754,90.3359,90.3754,8100.0
2014-06-03 14:15:00,114.31,114.45,114.3,114.43,5800.0,90.3675,90.4782,90.3596,90.4623,5800.0
2014-06-03 14:20:00,114.45,114.49,114.42,114.42,9600.0,90.4782,90.5098,90.4544,90.4544,9600.0
2014-06-03 14:25:00,114.43,114.45,114.35,114.36,8000.0,90.4623,90.4782,90.3991,90.407,8000.0
2014-06-03 14:30:00,114.35,114.41,114.34,114.41,5400.0,90.3991,90.4465,90.3912,90.4465,5400.0
2014-06-03 14:35:00,114.41,114.57,114.4,114.57,7900.0,90.4465,90.573,90.4386,90.573,7900.0
2014-06-03 14:40:00,114.55,114.68,114.55,114.64,10500.0,90.5572,90.66,90.5572,90.6284,10500.0
2014-06-03 14:45:00,114.66,114.69,114.63,114.64,11200.0,90.6442,90.6679,90.6205,90.6284,11200.0
2014-06-03 14:50:00,114.63,114.66,114.62,114.63,10800.0,90.6205,90.6442,90.6125,90.6205,10800.0
2014-06-03 14:55:00,114.62,114.64,114.55,114.59,17400.0,90.6125,90.6284,90.5572,90.5888,17400.0
2014-06-03 15:00:00,114.56,114.56,114.48,114.48,6900.0,90.5651,90.5651,90.5019,90.5019,6900.0
2014-06-03 15:05:00,114.48,114.48,114.44,114.47,6700.0,90.5019,90.5019,90.4702,90.494,6700.0
2014-06-03 15:10:00,114.48,114.57,114.48,114.57,6900.0,90.5019,90.573,90.5019,90.573,6900.0
2014-06-03 15:15:00,114.57,114.65,114.56,114.65,9500.0,90.573,90.6363,90.5651,90.6363,9500.0
2014-06-03 15:20:00,114.64,114.67,114.62,114.67,8800.0,90.6284,90.6521,90.6125,90.6521,8800.0
2014-06-03 15:25:00,114.67,114.74,114.66,114.73,11800.0,90.6521,90.7074,90.6442,90.6995,11800.0
2014-06-03 15:30:00,114.73,114.73,114.69,114.7,11200.0,90.6995,90.6995,90.6679,90.6758,11200.0
2014-06-03 15:35:00,114.7,114.7,114.67,114.68,16900.0,90.6758,90.6758,90.6521,90.66,16900.0
2014-06-03 15:40:00,114.68,114.74,114.68,114.74,14500.0,90.66,90.7074,90.66,90.7074,14500.0
2014-06-03 15:45:00,114.73,114.81,114.7,114.76,50300.0,90.6995,90.7628,90.6758,90.7232,50300.0
2014-06-03 15:50:00,114.76,114.78,114.71,114.78,38800.0,90.7232,90.739,90.6837,90.739,38800.0
2014-06-03 15:55:00,114.79,114.8,114.71,114.71,42800.0,90.7469,90.7548,90.6837,90.6837,42800.0
2014-06-04 09:30:00,114.76,114.78,114.19,114.52,42300.0,90.7232,90.739,90.2726,90.5335,42300.0
2014-06-04 09:35:00,114.5,114.54,113.93,114.25,41200.0,90.5177,90.5493,90.0671,90.32,41200.0
2014-06-04 09:40:00,114.12,114.16,113.8,113.91,47000.0,90.2173,90.2489,89.9643,90.0513,47000.0
2014-06-04 09:45:00,113.88,114.18,113.81,114.11,40100.0,90.0275,90.2647,89.9722,90.2094,40100.0
2014-06-04 09:50:00,114.08,114.25,114.01,114.13,13400.0,90.1857,90.32,90.1303,90.2252,13400.0
2014-06-04 09:55:00,114.13,114.17,113.92,113.96,8600.0,90.2252,90.2568,90.0592,90.0908,8600.0
2014-06-04 10:00:00,113.96,114.28,113.94,114.15,14400.0,90.0908,90.3438,90.075,90.241,14400.0
2014-06-04 10:05:00,114.16,114.17,114.05,114.09,12900.0,90.2489,90.2568,90.1619,90.1936,12900.0
2014-06-04 10:10:00,114.1,114.31,114.09,114.31,11500.0,90.2015,90.3675,90.1936,90.3675,11500.0
2014-06-04 10:15:00,114.34,114.45,114.22,114.25,9800.0,90.3912,90.4782,90.2963,90.32,9800.0
2014-06-04 10:20:00,114.27,114.36,114.18,114.25,15800.0,90.3359,90.407,90.2647,90.32,15800.0
2014-06-04 10:25:00,114.26,114.31,114.24,114.27,59600.0,90.3279,90.3675,90.3121,90.3359,59600.0
2014-06-04 10:30:00,114.26,114.28,114.16,114.2,10500.0,90.3279,90.3438,90.2489,90.2805,10500.0
2014-06-04 10:35:00,114.23,114.4,114.22,114.4,6900.0,90.3042,90.4386,90.2963,90.4386,6900.0
2014-06-04 10:40:00,114.38,114.45,114.36,114.42,10700.0,90.4228,90.4782,90.407,90.4544,10700.0
2014-06-04 10:45:00,114.42,114.44,114.39,114.42,5600.0,90.4544,90.4702,90.4307,90.4544,5600.0
2014-06-04 10:50:00,114.41,114.65,114.41,114.65,6900.0,90.4465,90.6363,90.4465,90.6363,6900.0
2014-06-04 10:55:00,114.61,114.63,114.55,114.59,15900.0,90.6046,90.6205,90.5572,90.5888,15900.0
2014-06-04 11:00:00,114.6,114.6,114.52,114.58,6900.0,90.5967,90.5967,90.5335,90.5809,6900.0
2014-06-04 11:05:00,114.58,114.61,114.55,114.58,6800.0,90.5809,90.6046,90.5572,90.5809,6800.0
2014-06-04 11:10:00,114.6,114.6,114.52,114.52,3300.0,90.5967,90.5967,90.5335,90.5335,3300.0
2014-06-04 11:15:00,114.53,114.55,114.45,114.5,3400.0,90.5414,90.5572,90.4782,90.5177,3400.0
2014-06-04 11:20:00,114.48,114.73,114.47,114.73,5900.0,90.5019,90.6995,90.494,90.6995,5900.0
2014-06-04 11:25:00,114.71,114.85,114.71,114.78,7600.0,90.6837,90.7944,90.6837,90.739,7600.0
2014-06-04 11:30:00,114.77,114.77,114.71,114.74,2800.0,90.7311,90.7311,90.6837,90.7074,2800.0
2014-06-04 11:35:00,114.75,114.79,114.71,114.71,4400.0,90.7153,90.7469,90.6837,90.6837,4400.0
2014-06-04 11:40:00,114.74,114.74,114.63,114.64,2700.0,90.7074,90.7074,90.6205,90.6284,2700.0
2014-06-04 11:45:00,114.64,114.72,114.61,114.64,3100.0,90.6284,90.6916,90.6046,90.6284,3100.0
2014-06-04 11:50:00,114.63,114.65,114.61,114.62,2800.0,90.6205,90.6363,90.6046,90.6125,2800.0
2014-06-04 11:55:00,114.62,114.7,114.59,114.68,6400.0,90.6125,90.6758,90.5888,90.66,6400.0
2014-06-04 12:00:00,114.71,114.74,114.67,114.74,2900.0,90.6837,90.7074,90.6521,90.7074,2900.0
2014-06-04 12:05:00,114.73,114.85,114.73,114.85,10500.0,90.6995,90.7944,90.6995,90.7944,10500.0
2014-06-04 12:10:00,114.83,114.86,114.68,114.69,55900.0,90.7786,90.8023,90.66,90.6679,55900.0
2014-06-04 12:15:00,114.71,114.76,114.69,114.73,3000.0,90.6837,90.7232,90.6679,90.6995,3000.0
2014-06-04 12:20:00,114.7,114.7,114.65,114.67,1000.0,90.6758,90.6758,90.6363,90.6521,1000.0
2014-06-04 12:25:00,114.68,114.71,114.66,114.68,4100.0,90.66,90.6837,90.6442,90.66,4100.0
2014-06-04 12:30:00,114.68,114.68,114.6,114.61,3300.0,90.66,90.66,90.5967,90.6046,3300.0
2014-06-04 12:35:00,114.61,114.65,114.61,114.62,2500.0,90.6046,90.6363,90.6046,90.6125,2500.0
2014-06-04 12:40:00,114.63,114.72,114.63,114.69,3500.0,90.6205,90.6916,90.6205,90.6679,3500.0
2014-06-04 12:45:00,114.69,114.69,114.59,114.59,5600.0,90.6679,90.6679,90.5888,90.5888,5600.0
2014-06-04 12:50:00,114.62,114.66,114.59,114.66,4400.0,90.6125,90.6442,90.5888,90.6442,4400.0
2014-06-04 12:55:00,114.7,114.71,114.65,114.65,2700.0,90.6758,90.6837,90.6363,90.6363,2700.0
2014-06-04 13:00:00,114.69,114.69,114.6,114.6,6900.0,90.6679,90.6679,90.5967,90.5967,6900.0
2014-06-04 13:05:00,114.67,114.78,114.67,114.72,3900.0,90.6521,90.739,90.6521,90.6916,3900.0
2014-06-04 13:10:00,114.74,114.77,114.73,114.73,5100.0,90.7074,90.7311,90.6995,90.6995,5100.0
2014-06-04 13:15:00,114.74,114.75,114.69,114.69,2800.0,90.7074,90.7153,90.6679,90.6679,2800.0
2014-06-04 13:20:00,114.68,114.7,114.65,114.65,6000.0,90.66,90.6758,90.6363,90.6363,6000.0
2014-06-04 13:25:00,114.64,114.64,114.6,114.63,5900.0,90.6284,90.6284,90.5967,90.6205,5900.0
2014-06-04 13:30:00,114.62,114.63,114.61,114.63,5300.0,90.6125,90.6205,90.6046,90.6205,5300.0
2014-06-04 13:35:00,114.63,114.63,114.6,114.63,5300.0,90.6205,90.6205,90.5967,90.6205,5300.0
2014-06-04 13:40:00,114.63,114.63,114.62,114.63,4100.0,90.6205,90.6205,90.6125,90.6205,4100.0
2014-06-04 13:45:00,114.63,114.64,114.6,114.64,3700.0,90.6205,90.6284,90.5967,90.6284,3700.0
2014-06-04 13:50:00,114.65,114.73,114.65,114.72,3000.0,90.6363,90.6995,90.6363,90.6916,3000.0
2014-06-04 13:55:00,114.72,114.79,114.72,114.78,5500.0,90.6916,90.7469,90.6916,90.739,5500.0
2014-06-04 14:00:00,114.78,114.83,114.78,114.82,3900.0,90.739,90.7786,90.739,90.7707,3900.0
2014-06-04 14:05:00,114.83,114.86,114.79,114.83,5900.0,90.7786,90.8023,90.7469,90.7786,5900.0
2014-06-04 14:10:00,114.85,114.89,114.84,114.86,3100.0,90.7944,90.826,90.7865,90.8023,3100.0
2014-06-04 14:15:00,114.87,114.88,114.85,114.88,104300.0,90.8102,90.8181,90.7944,90.8181,104300.0
2014-06-04 14:20:00,114.9,114.9,114.74,114.74,3300.0,90.8339,90.8339,90.7074,90.7074,3300.0
2014-06-04 14:25:00,114.75,114.83,114.75,114.83,4000.0,90.7153,90.7786,90.7153,90.7786,4000.0
2014-06-04 14:30:00,114.83,114.83,114.77,114.8,3900.0,90.7786,90.7786,90.7311,90.7548,3900.0
2014-06-04 14:35:00,114.79,114.81,114.78,114.81,3200.0,90.7469,90.7628,90.739,90.7628,3200.0
2014-06-04 14:40:00,114.8,114.8,114.75,114.75,4400.0,90.7548,90.7548,90.7153,90.7153,4400.0
2014-06-04 14:45:00,114.75,114.77,114.67,114.67,6800.0,90.7153,90.7311,90.6521,90.6521,6800.0
2014-06-04 14:50:00,114.67,114.68,114.66,114.68,3300.0,90.6521,90.66,90.6442,90.66,3300.0
2014-06-04 14:55:00,114.68,114.74,114.66,114.74,3000.0,90.66,90.7074,90.6442,90.7074,3000.0
2014-06-04 15:00:00,114.73,114.75,114.72,114.73,4500.0,90.6995,90.7153,90.6916,90.6995,4500.0
2014-06-04 15:05:00,114.73,114.79,114.71,114.79,6000.0,90.6995,90.7469,90.6837,90.7469,6000.0
2014-06-04 15:10:00,114.8,114.92,114.8,114.92,6800.0,90.7548,90.8497,90.7548,90.8497,6800.0
2014-06-04 15:15:00,114.92,114.95,114.88,114.9,3900.0,90.8497,90.8734,90.8181,90.8339,3900.0
2014-06-04 15:20:00,114.91,114.94,114.88,114.9,10700.0,90.8418,90.8655,90.8181,90.8339,10700.0
2014-06-04 15:25:00,114.9,114.94,114.9,114.92,6700.0,90.8339,90.8655,90.8339,90.8497,6700.0
2014-06-04 15:30:00,114.93,114.96,114.93,114.94,5200.0,90.8576,90.8813,90.8576,90.8655,5200.0
2014-06-04 15:35:00,114.94,115.0,114.89,114.99,10100.0,90.8655,90.913,90.826,90.905,10100.0
2014-06-04 15:40:00,114.99,115.08,114.98,115.08,19800.0,90.905,90.9762,90.8971,90.9762,19800.0
2014-06-04 15:45:00,115.1,115.13,115.05,115.05,9800.0,90.992,91.0157,90.9525,90.9525,9800.0
2014-06-04 15:50:00,115.05,115.12,115.0,115.1,71900.0,90.9525,91.0078,90.913,90.992,71900.0
2014-06-04 15:55:00,115.11,115.14,115.04,115.11,45300.0,90.9999,91.0236,90.9446,90.9999,45300.0
2014-06-05 09:30:00,115.0,115.41,115.0,115.39,7400.0,90.913,91.2371,90.913,91.2213,7400.0
2014-06-05 09:35:00,115.36,115.39,115.02,115.02,12500.0,91.1976,91.2213,90.9288,90.9288,12500.0
2014-06-05 09:40:00,115.0,115.0,114.76,114.77,7700.0,90.913,90.913,90.7232,90.7311,7700.0
2014-06-05 09:45:00,114.82,115.03,114.82,114.97,6900.0,90.7707,90.9367,90.7707,90.8892,6900.0
2014-06-05 09:50:00,115.02,115.04,114.91,114.91,10100.0,90.9288,90.9446,90.8418,90.8418,10100.0
2014-06-05 09:55:00,114.92,115.04,114.87,115.04,13000.0,90.8497,90.9446,90.8102,90.9446,13000.0
2014-06-05 10:00:00,115.04,115.13,114.82,114.93,18900.0,90.9446,91.0157,90.7707,90.8576,18900.0
2014-06-05 10:05:00,114.84,114.98,114.59,114.59,6400.0,90.7865,90.8971,90.5888,90.5888,6400.0
2014-06-05 10:10:00,114.62,114.69,114.47,114.63,11900.0,90.6125,90.6679,90.494,90.6205,11900.0
2014-06-05 10:15:00,114.58,114.63,114.44,114.52,5100.0,90.5809,90.6205,90.4702,90.5335,5100.0
2014-06-05 10:20:00,114.51,114.83,114.51,114.79,6800.0,90.5256,90.7786,90.5256,90.7469,6800.0
2014-06-05 10:25:00,114.8,114.99,114.75,114.96,4200.0,90.7548,90.905,90.7153,90.8813,4200.0
2014-06-05 10:30:00,114.98,114.98,114.86,114.91,7900.0,90.8971,90.8971,90.8023,90.8418,7900.0
2014-06-05 10:35:00,114.91,114.93,114.82,114.91,4300.0,90.8418,90.8576,90.7707,90.8418,4300.0
2014-06-05 10:40:00,114.93,115.06,114.91,115.01,4500.0,90.8576,90.9604,90.8418,90.9209,4500.0
2014-06-05 10:45:00,115.0,115.0,114.85,114.93,15500.0,90.913,90.913,90.7944,90.8576,15500.0
2014-06-05 10:50:00,114.93,114.95,114.88,114.9,7900.0,90.8576,90.8734,90.8181,90.8339,7900.0
2014-06-05 10:55:00,114.91,115.01,114.9,115.01,2000.0,90.8418,90.9209,90.8339,90.9209,2000.0
2014-06-05 11:00:00,115.0,115.05,114.94,115.05,5800.0,90.913,90.9525,90.8655,90.9525,5800.0
2014-06-05 11:05:00,115.05,115.18,115.05,115.18,4200.0,90.9525,91.0553,90.9525,91.0553,4200.0
2014-06-05 11:10:00,115.19,115.31,115.19,115.28,2700.0,91.0632,91.158,91.0632,91.1343,2700.0
2014-06-05 11:15:00,115.32,115.46,115.28,115.45,3500.0,91.1659,91.2766,91.1343,91.2687,3500.0
2014-06-05 11:20:00,115.44,115.48,115.41,115.46,3700.0,91.2608,91.2924,91.2371,91.2766,3700.0
2014-06-05 11:25:00,115.48,115.56,115.4,115.44,6100.0,91.2924,91.3557,91.2292,91.2608,6100.0
2014-06-05 11:30:00,115.41,115.5,115.4,115.47,9800.0,91.2371,91.3082,91.2292,91.2845,9800.0
2014-06-05 11:35:00,115.49,115.52,115.38,115.42,7200.0,91.3003,91.324,91.2134,91.245,7200.0
2014-06-05 11:40:00,115.44,115.53,115.44,115.5,4300.0,91.2608,91.3319,91.2608,91.3082,4300.0
2014-06-05 11:45:00,115.48,115.67,115.48,115.62,7500.0,91.2924,91.4426,91.2924,91.4031,7500.0
2014-06-05 11:50:00,115.62,115.7,115.62,115.64,6300.0,91.4031,91.4663,91.4031,91.4189,6300.0
2014-06-05 11:55:00,115.67,115.67,115.57,115.64,5900.0,91.4426,91.4426,91.3636,91.4189,5900.0
2014-06-05 12:00:00,115.66,115.79,115.66,115.75,10100.0,91.4347,91.5375,91.4347,91.5059,10100.0
2014-06-05 12:05:00,115.74,115.78,115.7,115.72,11100.0,91.498,91.5296,91.4663,91.4821,11100.0
2014-06-05 12:10:00,115.71,115.73,115.65,115.68,5300.0,91.4742,91.4901,91.4268,91.4505,5300.0
2014-06-05 12:15:00,115.67,115.67,115.53,115.6,8700.0,91.4426,91.4426,91.3319,91.3873,8700.0
2014-06-05 12:20:00,115.59,115.64,115.56,115.64,5800.0,91.3794,91.4189,91.3557,91.4189,5800.0
2014-06-05 12:25:00,115.63,115.63,115.51,115.62,6100.0,91.411,91.411,91.3161,91.4031,6100.0
2014-06-05 12:30:00,115.61,115.65,115.58,115.58,7000.0,91.3952,91.4268,91.3715,91.3715,7000.0
2014-06-05 12:35:00,115.61,115.7,115.58,115.67,9700.0,91.3952,91.4663,91.3715,91.4426,9700.0
2014-06-05 12:40:00,115.64,115.65,115.57,115.6,5900.0,91.4189,91.4268,91.3636,91.3873,5900.0
2014-06-05 12:45:00,115.58,115.6,115.48,115.56,3900.0,91.3715,91.3873,91.2924,91.3557,3900.0
2014-06-05 12:50:00,115.59,115.6,115.55,115.6,5800.0,91.3794,91.3873,91.3478,91.3873,5800.0
2014-06-05 12:55:00,115.56,115.56,115.48,115.48,3100.0,91.3557,91.3557,91.2924,91.2924,3100.0
2014-06-05 13:00:00,115.48,115.59,115.48,115.56,5800.0,91.2924,91.3794,91.2924,91.3557,5800.0
2014-06-05 13:05:00,115.57,115.6,115.53,115.55,8100.0,91.3636,91.3873,91.3319,91.3478,8100.0
2014-06-05 13:10:00,115.57,115.6,115.57,115.6,1100.0,91.3636,91.3873,91.3636,91.3873,1100.0
2014-06-05 13:15:00,115.6,115.64,115.57,115.64,4700.0,91.3873,91.4189,91.3636,91.4189,4700.0
2014-06-05 13:20:00,115.63,115.63,115.59,115.59,2400.0,91.411,91.411,91.3794,91.3794,2400.0
2014-06-05 13:25:00,115.58,115.6,115.5,115.6,3300.0,91.3715,91.3873,91.3082,91.3873,3300.0
2014-06-05 13:30:00,115.64,115.68,115.6,115.62,7200.0,91.4189,91.4505,91.3873,91.4031,7200.0
2014-06-05 13:35:00,115.6,115.62,115.58,115.62,2000.0,91.3873,91.4031,91.3715,91.4031,2000.0
2014-06-05 13:40:00,115.6,115.61,115.52,115.55,2900.0,91.3873,91.3952,91.324,91.3478,2900.0
2014-06-05 13:45:00,115.54,115.57,115.48,115.48,4200.0,91.3399,91.3636,91.2924,91.2924,4200.0
2014-06-05 13:50:00,115.51,115.57,115.48,115.57,2900.0,91.3161,91.3636,91.2924,91.3636,2900.0
2014-06-05 13:55:00,115.56,115.67,115.56,115.67,2700.0,91.3557,91.4426,91.3557,91.4426,2700.0
2014-06-05 14:00:00,115.67,115.69,115.6,115.66,7400.0,91.4426,91.4584,91.3873,91.4347,7400.0
2014-06-05 14:05:00,115.67,115.68,115.6,115.64,7300.0,91.4426,91.4505,91.3873,91.4189,7300.0
2014-06-05 14:10:00,115.65,115.72,115.65,115.72,5900.0,91.4268,91.4821,91.4268,91.4821,5900.0
2014-06-05 14:15:00,115.72,115.83,115.72,115.77,25200.0,91.4821,91.5691,91.4821,91.5217,25200.0
2014-06-05 14:20:00,115.78,115.94,115.76,115.93,10800.0,91.5296,91.6561,91.5138,91.6482,10800.0
2014-06-05 14:25:00,115.92,115.92,115.7,115.75,6200.0,91.6403,91.6403,91.4663,91.5059,6200.0
2014-06-05 14:30:00,115.75,115.85,115.75,115.84,6800.0,91.5059,91.5849,91.5059,91.577,6800.0
2014-06-05 14:35:00,115.84,115.95,115.79,115.82,24500.0,91.577,91.664,91.5375,91.5612,24500.0
2014-06-05 14:40:00,115.82,115.9,115.77,115.87,3600.0,91.5612,91.6244,91.5217,91.6007,3600.0
2014-06-05 14:45:00,115.85,115.88,115.82,115.85,2000.0,91.5849,91.6086,91.5612,91.5849,2000.0
2014-06-05 14:50:00,115.85,115.85,115.69,115.69,3400.0,91.5849,91.5849,91.4584,91.4584,3400.0
2014-06-05 14:55:00,115.68,115.68,115.59,115.65,3300.0,91.4505,91.4505,91.3794,91.4268,3300.0
2014-06-05 15:00:00,115.69,115.82,115.68,115.77,5500.0,91.4584,91.5612,91.4505,91.5217,5500.0
2014-06-05 15:05:00,115.77,115.8,115.7,115.71,3800.0,91.5217,91.5454,91.4663,91.4742,3800.0
2014-06-05 15:10:00,115.72,115.72,115.61,115.62,5000.0,91.4821,91.4821,91.3952,91.4031,5000.0
2014-06-05 15:15:00,115.64,115.68,115.63,115.67,32200.0,91.4189,91.4505,91.411,91.4426,32200.0
2014-06-05 15:20:00,115.68,115.77,115.65,115.65,6200.0,91.4505,91.5217,91.4268,91.4268,6200.0
2014-06-05 15:25:00,115.65,115.68,115.6,115.66,11300.0,91.4268,91.4505,91.3873,91.4347,11300.0
2014-06-05 15:30:00,115.65,115.74,115.62,115.74,4700.0,91.4268,91.498,91.4031,91.498,4700.0
2014-06-05 15:35:00,115.74,115.77,115.72,115.74,5900.0,91.498,91.5217,91.4821,91.498,5900.0
2014-06-05 15:40:00,115.74,115.82,115.73,115.82,9000.0,91.498,91.5612,91.4901,91.5612,9000.0
2014-06-05 15:45:00,115.82,115.84,115.78,115.78,18900.0,91.5612,91.577,91.5296,91.5296,18900.0
2014-06-05 15:50:00,115.79,115.89,115.79,115.83,18300.0,91.5375,91.6165,91.5375,91.5691,18300.0
2014-06-05 15:55:00,115.83,115.91,115.67,115.79,38900.0,91.5691,91.6324,91.4426,91.5375,38900.0
2014-06-06 09:30:00,115.99,116.28,115.8,116.28,21900.0,91.6956,91.9249,91.5454,91.9249,21900.0
2014-06-06 09:35:00,116.29,116.88,116.28,116.88,10600.0,91.9328,92.3992,91.9249,92.3992,10600.0
2014-06-06 09:40:00,116.81,116.92,116.64,116.83,12900.0,92.3438,92.4308,92.2095,92.3597,12900.0
2014-06-06 09:45:00,116.84,116.88,116.71,116.78,7500.0,92.3676,92.3992,92.2648,92.3201,7500.0
2014-06-06 09:50:00,116.85,116.85,116.75,116.78,17800.0,92.3755,92.3755,92.2964,92.3201,17800.0
2014-06-06 09:55:00,116.76,117.1,116.75,117.07,58200.0,92.3043,92.5731,92.2964,92.5494,58200.0
2014-06-06 10:00:00,117.09,117.28,117.05,117.25,12000.0,92.5652,92.7154,92.5336,92.6917,12000.0
2014-06-06 10:05:00,117.25,117.53,117.23,117.49,12200.0,92.6917,92.913,92.6759,92.8814,12200.0
2014-06-06 10:10:00,117.47,117.56,117.24,117.32,8300.0,92.8656,92.9368,92.6838,92.747,8300.0
2014-06-06 10:15:00,117.32,117.43,117.31,117.42,7100.0,92.747,92.834,92.7391,92.8261,7100.0
2014-06-06 10:20:00,117.42,117.47,117.41,117.45,6300.0,92.8261,92.8656,92.8182,92.8498,6300.0
2014-06-06 10:25:00,117.43,117.64,117.41,117.64,6400.0,92.834,93.0,92.8182,93.0,6400.0
2014-06-06 10:30:00,117.64,117.65,117.47,117.49,10100.0,93.0,93.0079,92.8656,92.8814,10100.0
2014-06-06 10:35:00,117.49,117.59,117.42,117.58,36500.0,92.8814,92.9605,92.8261,92.9526,36500.0
2014-06-06 10:40:00,117.59,117.62,117.42,117.6,12000.0,92.9605,92.9842,92.8261,92.9684,12000.0
2014-06-06 10:45:00,117.64,117.7,117.6,117.67,4500.0,93.0,93.0474,92.9684,93.0237,4500.0
2014-06-06 10:50:00,117.68,117.89,117.67,117.83,11100.0,93.0316,93.1976,93.0237,93.1502,11100.0
2014-06-06 10:55:00,117.82,117.89,117.82,117.87,10500.0,93.1423,93.1976,93.1423,93.1818,10500.0
2014-06-06 11:00:00,117.86,117.86,117.7,117.82,7100.0,93.1739,93.1739,93.0474,93.1423,7100.0
2014-06-06 11:05:00,117.83,117.91,117.82,117.82,9300.0,93.1502,93.2134,93.1423,93.1423,9300.0
2014-06-06 11:10:00,117.82,117.87,117.81,117.81,5800.0,93.1423,93.1818,93.1344,93.1344,5800.0
2014-06-06 11:15:00,117.84,117.86,117.77,117.77,5100.0,93.1581,93.1739,93.1028,93.1028,5100.0
2014-06-06 11:20:00,117.76,117.83,117.63,117.72,10300.0,93.0949,93.1502,92.9921,93.0632,10300.0
2014-06-06 11:25:00,117.71,117.75,117.66,117.72,4100.0,93.0553,93.087,93.0158,93.0632,4100.0
2014-06-06 11:30:00,117.7,117.73,117.6,117.6,52400.0,93.0474,93.0711,92.9684,92.9684,52400.0
2014-06-06 11:35:00,117.6,117.64,117.57,117.57,10700.0,92.9684,93.0,92.9447,92.9447,10700.0
2014-06-06 11:40:00,117.63,117.66,117.57,117.59,2800.0,92.9921,93.0158,92.9447,92.9605,2800.0
2014-06-06 11:45:00,117.58,117.62,117.58,117.58,4500.0,92.9526,92.9842,92.9526,92.9526,4500.0
2014-06-06 11:50:00,117.62,117.62,117.54,117.54,7600.0,92.9842,92.9842,92.9209,92.9209,7600.0
2014-06-06 11:55:00,117.51,117.51,117.41,117.41,6500.0,92.8972,92.8972,92.8182,92.8182,6500.0
2014-06-06 12:00:00,117.4,117.4,117.31,117.34,4100.0,92.8103,92.8103,92.7391,92.7628,4100.0
2014-06-06 12:05:00,117.31,117.57,117.31,117.57,6300.0,92.7391,92.9447,92.7391,92.9447,6300.0
2014-06-06 12:10:00,117.59,117.59,117.47,117.47,2400.0,92.9605,92.9605,92.8656,92.8656,2400.0
2014-06-06 12:15:00,117.5,117.62,117.5,117.62,1800.0,92.8893,92.9842,92.8893,92.9842,1800.0
2014-06-06 12:20:00,117.63,117.67,117.59,117.66,3100.0,92.9921,93.0237,92.9605,93.0158,3100.0
2014-06-06 12:25:00,117.71,117.77,117.7,117.76,2500.0,93.0553,93.1028,93.0474,93.0949,2500.0
2014-06-06 12:30:00,117.78,117.89,117.78,117.8,9200.0,93.1107,93.1976,93.1107,93.1265,9200.0
2014-06-06 12:35:00,117.81,117.83,117.81,117.82,1700.0,93.1344,93.1502,93.1344,93.1423,1700.0
2014-06-06 12:40:00,117.81,117.84,117.79,117.84,2400.0,93.1344,93.1581,93.1186,93.1581,2400.0
2014-06-06 12:45:00,117.86,117.87,117.82,117.85,2200.0,93.1739,93.1818,93.1423,93.166,2200.0
2014-06-06 12:50:00,117.87,117.89,117.84,117.88,3300.0,93.1818,93.1976,93.1581,93.1897,3300.0
2014-06-06 12:55:00,117.89,117.92,117.75,117.75,5100.0,93.1976,93.2214,93.087,93.087,5100.0
2014-06-06 13:00:00,117.78,117.81,117.69,117.74,3700.0,93.1107,93.1344,93.0395,93.0791,3700.0
2014-06-06 13:05:00,117.71,117.73,117.68,117.72,4900.0,93.0553,93.0711,93.0316,93.0632,4900.0
2014-06-06 13:10:00,117.72,117.75,117.7,117.7,4600.0,93.0632,93.087,93.0474,93.0474,4600.0
2014-06-06 13:15:00,117.73,117.8,117.71,117.71,3600.0,93.0711,93.1265,93.0553,93.0553,3600.0
2014-06-06 13:20:00,117.75,117.83,117.75,117.83,2800.0,93.087,93.1502,93.087,93.1502,2800.0
2014-06-06 13:25:00,117.8,117.8,117.73,117.75,5400.0,93.1265,93.1265,93.0711,93.087,5400.0
2014-06-06 13:30:00,117.75,117.77,117.72,117.73,3000.0,93.087,93.1028,93.0632,93.0711,3000.0
2014-06-06 13:35:00,117.73,117.79,117.73,117.79,2000.0,93.0711,93.1186,93.0711,93.1186,2000.0
2014-06-06 13:40:00,117.82,117.82,117.78,117.79,3300.0,93.1423,93.1423,93.1107,93.1186,3300.0
2014-06-06 13:45:00,117.81,117.88,117.78,117.88,7700.0,93.1344,93.1897,93.1107,93.1897,7700.0
2014-06-06 13:50:00,117.86,117.87,117.78,117.81,5100.0,93.1739,93.1818,93.1107,93.1344,5100.0
2014-06-06 13:55:00,117.8,117.81,117.78,117.8,3200.0,93.1265,93.1344,93.1107,93.1265,3200.0
2014-06-06 14:00:00,117.81,117.89,117.79,117.89,13100.0,93.1344,93.1976,93.1186,93.1976,13100.0
2014-06-06 14:05:00,117.88,117.98,117.86,117.96,10800.0,93.1897,93.2688,93.1739,93.253,10800.0
2014-06-06 14:10:00,117.95,118.0,117.93,117.97,5500.0,93.2451,93.2846,93.2293,93.2609,5500.0
2014-06-06 14:15:00,117.98,118.05,117.97,118.02,9200.0,93.2688,93.3241,93.2609,93.3004,9200.0
2014-06-06 14:20:00,118.03,118.21,118.03,118.21,11200.0,93.3083,93.4506,93.3083,93.4506,11200.0
2014-06-06 14:25:00,118.19,118.19,118.1,118.11,5100.0,93.4348,93.4348,93.3637,93.3716,5100.0
2014-06-06 14:30:00,118.11,118.11,117.93,117.96,6700.0,93.3716,93.3716,93.2293,93.253,6700.0
2014-06-06 14:35:00,117.94,117.96,117.93,117.94,3600.0,93.2372,93.253,93.2293,93.2372,3600.0
2014-06-06 14:40:00,117.94,117.95,117.91,117.94,3900.0,93.2372,93.2451,93.2134,93.2372,3900.0
2014-06-06 14:45:00,117.93,117.93,117.86,117.87,5800.0,93.2293,93.2293,93.1739,93.1818,5800.0
2014-06-06 14:50:00,117.88,117.89,117.83,117.84,5100.0,93.1897,93.1976,93.1502,93.1581,5100.0
2014-06-06 14:55:00,117.83,117.87,117.83,117.83,12300.0,93.1502,93.1818,93.1502,93.1502,12300.0
2014-06-06 15:00:00,117.84,117.86,117.81,117.83,6600.0,93.1581,93.1739,93.1344,93.1502,6600.0
2014-06-06 15:05:00,117.82,117.88,117.82,117.86,4000.0,93.1423,93.1897,93.1423,93.1739,4000.0
2014-06-06 15:10:00,117.87,117.9,117.86,117.9,11400.0,93.1818,93.2055,93.1739,93.2055,11400.0
2014-06-06 15:15:00,117.9,118.0,117.89,118.0,6500.0,93.2055,93.2846,93.1976,93.2846,6500.0
2014-06-06 15:20:00,118.0,118.03,117.97,118.0,10600.0,93.2846,93.3083,93.2609,93.2846,10600.0
2014-06-06 15:25:00,118.01,118.03,117.93,117.99,9500.0,93.2925,93.3083,93.2293,93.2767,9500.0
2014-06-06 15:30:00,117.97,117.98,117.92,117.96,10400.0,93.2609,93.2688,93.2214,93.253,10400.0
2014-06-06 15:35:00,117.96,117.96,117.88,117.88,12400.0,93.253,93.253,93.1897,93.1897,12400.0
2014-06-06 15:40:00,117.85,117.88,117.82,117.83,10100.0,93.166,93.1897,93.1423,93.1502,10100.0
2014-06-06 15:45:00,117.82,117.94,117.82,117.93,21300.0,93.1423,93.2372,93.1423,93.2293,21300.0
2014-06-06 15:50:00,117.94,117.96,117.88,117.88,25800.0,93.2372,93.253,93.1897,93.1897,25800.0
2014-06-06 15:55:00,117.89,118.08,117.89,118.03,78600.0,93.1976,93.3478,93.1976,93.3083,78600.0
2014-06-09 09:30:00,117.69,118.13,117.55,117.99,13200.0,93.0395,93.3874,92.9289,93.2767,13200.0
2014-06-09 09:35:00,118.06,118.09,117.91,118.05,2900.0,93.332,93.3557,93.2134,93.3241,2900.0
2014-06-09 09:40:00,118.0,118.12,117.97,118.12,7700.0,93.2846,93.3795,93.2609,93.3795,7700.0
2014-06-09 09:45:00,118.02,118.51,118.02,118.49,9700.0,93.3004,93.6878,93.3004,93.672,9700.0
2014-06-09 09:50:00,118.46,118.46,118.24,118.31,3900.0,93.6482,93.6482,93.4743,93.5297,3900.0
2014-06-09 09:55:00,118.29,118.29,118.16,118.26,3200.0,93.5139,93.5139,93.4111,93.4901,3200.0
2014-06-09 10:00:00,118.27,118.31,118.16,118.2,11900.0,93.498,93.5297,93.4111,93.4427,11900.0
2014-06-09 10:05:00,118.19,118.29,118.13,118.23,7500.0,93.4348,93.5139,93.3874,93.4664,7500.0
2014-06-09 10:10:00,118.15,118.19,118.07,118.13,6000.0,93.4032,93.4348,93.3399,93.3874,6000.0
2014-06-09 10:15:00,118.17,118.26,118.06,118.26,18200.0,93.419,93.4901,93.332,93.4901,18200.0
2014-06-09 10:20:00,118.2,118.28,118.19,118.26,3500.0,93.4427,93.506,93.4348,93.4901,3500.0
2014-06-09 10:25:00,118.23,118.33,118.23,118.31,5000.0,93.4664,93.5455,93.4664,93.5297,5000.0
2014-06-09 10:30:00,118.33,118.33,118.21,118.24,9400.0,93.5455,93.5455,93.4506,93.4743,9400.0
2014-06-09 10:35:00,118.24,118.32,118.17,118.29,12100.0,93.4743,93.5376,93.419,93.5139,12100.0
2014-06-09 10:40:00,118.31,118.37,118.16,118.21,7700.0,93.5297,93.5771,93.4111,93.4506,7700.0
2014-06-09 10:45:00,118.22,118.43,118.21,118.39,5100.0,93.4585,93.6245,93.4506,93.5929,5100.0
2014-06-09 10:50:00,118.4,118.4,118.32,118.34,3600.0,93.6008,93.6008,93.5376,93.5534,3600.0
2014-06-09 10:55:00,118.36,118.38,118.32,118.32,2000.0,93.5692,93.585,93.5376,93.5376,2000.0
2014-06-09 11:00:00,118.3,118.33,118.18,118.23,4400.0,93.5218,93.5455,93.4269,93.4664,4400.0
2014-06-09 11:05:00,118.23,118.28,118.2,118.21,3400.0,93.4664,93.506,93.4427,93.4506,3400.0
2014-06-09 11:10:00,118.23,118.23,118.13,118.14,5100.0,93.4664,93.4664,93.3874,93.3953,5100.0
2014-06-09 11:15:00,118.13,118.22,118.08,118.2,8300.0,93.3874,93.4585,93.3478,93.4427,8300.0
2014-06-09 11:20:00,118.22,118.34,118.16,118.16,9100.0,93.4585,93.5534,93.4111,93.4111,9100.0
2014-06-09 11:25:00,118.17,118.24,118.17,118.24,5000.0,93.419,93.4743,93.419,93.4743,5000.0
2014-06-09 11:30:00,118.27,118.3,118.18,118.21,3500.0,93.498,93.5218,93.4269,93.4506,3500.0
2014-06-09 11:35:00,118.2,118.28,118.2,118.25,2400.0,93.4427,93.506,93.4427,93.4822,2400.0
2014-06-09 11:40:00,118.23,118.36,118.22,118.36,2800.0,93.4664,93.5692,93.4585,93.5692,2800.0
2014-06-09 11:45:00,118.36,118.55,118.34,118.55,9000.0,93.5692,93.7194,93.5534,93.7194,9000.0
2014-06-09 11:50:00,118.53,118.63,118.5,118.58,5400.0,93.7036,93.7826,93.6799,93.7431,5400.0
2014-06-09 11:55:00,118.6,118.65,118.51,118.53,1900.0,93.7589,93.7985,93.6878,93.7036,1900.0
2014-06-09 12:00:00,118.53,118.58,118.52,118.54,2100.0,93.7036,93.7431,93.6957,93.7115,2100.0
2014-06-09 12:05:00,118.52,118.56,118.52,118.55,2500.0,93.6957,93.7273,93.6957,93.7194,2500.0
2014-06-09 12:10:00,118.56,118.6,118.53,118.6,1600.0,93.7273,93.7589,93.7036,93.7589,1600.0
2014-06-09 12:15:00,118.6,118.61,118.49,118.51,5700.0,93.7589,93.7668,93.672,93.6878,5700.0
2014-06-09 12:20:00,118.51,118.52,118.47,118.52,3700.0,93.6878,93.6957,93.6562,93.6957,3700.0
2014-06-09 12:25:00,118.47,118.48,118.29,118.29,4300.0,93.6562,93.6641,93.5139,93.5139,4300.0
2014-06-09 12:30:00,118.25,118.36,118.25,118.36,1700.0,93.4822,93.5692,93.4822,93.5692,1700.0
2014-06-09 12:35:00,118.34,118.34,118.23,118.24,900.0,93.5534,93.5534,93.4664,93.4743,900.0
2014-06-09 12:40:00,118.32,118.34,118.2,118.2,1700.0,93.5376,93.5534,93.4427,93.4427,1700.0
2014-06-09 12:45:00,118.18,118.18,118.12,118.17,1300.0,93.4269,93.4269,93.3795,93.419,1300.0
2014-06-09 12:50:00,118.15,118.21,118.15,118.18,2400.0,93.4032,93.4506,93.4032,93.4269,2400.0
2014-06-09 12:55:00,118.19,118.19,118.06,118.07,2800.0,93.4348,93.4348,93.332,93.3399,2800.0
2014-06-09 13:00:00,118.07,118.13,118.05,118.12,2200.0,93.3399,93.3874,93.3241,93.3795,2200.0
2014-06-09 13:05:00,118.08,118.11,118.08,118.1,1700.0,93.3478,93.3716,93.3478,93.3637,1700.0
2014-06-09 13:10:00,118.12,118.14,118.07,118.09,3600.0,93.3795,93.3953,93.3399,93.3557,3600.0
2014-06-09 13:15:00,118.09,118.12,118.08,118.12,1000.0,93.3557,93.3795,93.3478,93.3795,1000.0
2014-06-09 13:20:00,118.09,118.1,117.96,117.97,5900.0,93.3557,93.3637,93.253,93.2609,5900.0
2014-06-09 13:25:00,117.97,117.97,117.88,117.88,2000.0,93.2609,93.2609,93.1897,93.1897,2000.0
2014-06-09 13:30:00,117.89,117.9,117.83,117.83,1200.0,93.1976,93.2055,93.1502,93.1502,1200.0
2014-06-09 13:35:00,117.82,117.95,117.82,117.95,5400.0,93.1423,93.2451,93.1423,93.2451,5400.0
2014-06-09 13:40:00,117.94,117.95,117.9,117.93,2100.0,93.2372,93.2451,93.2055,93.2293,2100.0
2014-06-09 13:45:00,117.91,117.92,117.85,117.91,6300.0,93.2134,93.2214,93.166,93.2134,6300.0
2014-06-09 13:50:00,117.9,117.93,117.85,117.89,8700.0,93.2055,93.2293,93.166,93.1976,8700.0
2014-06-09 13:55:00,117.87,117.95,117.86,117.9,2100.0,93.1818,93.2451,93.1739,93.2055,2100.0
2014-06-09 14:00:00,117.85,117.9,117.82,117.82,2600.0,93.166,93.2055,93.1423,93.1423,2600.0
2014-06-09 14:05:00,117.84,117.87,117.76,117.76,3400.0,93.1581,93.1818,93.0949,93.0949,3400.0
2014-06-09 14:10:00,117.76,117.77,117.55,117.55,3300.0,93.0949,93.1028,92.9289,92.9289,3300.0
2014-06-09 14:15:00,117.64,117.66,117.61,117.61,1400.0,93.0,93.0158,92.9763,92.9763,1400.0
2014-06-09 14:20:00,117.61,117.64,117.5,117.5,3500.0,92.9763,93.0,92.8893,92.8893,3500.0
2014-06-09 14:25:00,117.5,117.58,117.44,117.44,2600.0,92.8893,92.9526,92.8419,92.8419,2600.0
2014-06-09 14:30:00,117.47,117.51,117.27,117.27,8200.0,92.8656,92.8972,92.7075,92.7075,8200.0
2014-06-09 14:35:00,117.3,117.45,117.3,117.45,13200.0,92.7312,92.8498,92.7312,92.8498,13200.0
2014-06-09 14:40:00,117.42,117.56,117.42,117.54,5000.0,92.8261,92.9368,92.8261,92.9209,5000.0
2014-06-09 14:45:00,117.55,117.58,117.51,117.51,4100.0,92.9289,92.9526,92.8972,92.8972,4100.0
2014-06-09 14:50:00,117.5,117.62,117.47,117.62,5800.0,92.8893,92.9842,92.8656,92.9842,5800.0
2014-06-09 14:55:00,117.66,117.66,117.53,117.57,4900.0,93.0158,93.0158,92.913,92.9447,4900.0
2014-06-09 15:00:00,117.61,117.66,117.61,117.62,2200.0,92.9763,93.0158,92.9763,92.9842,2200.0
2014-06-09 15:05:00,117.62,117.71,117.61,117.71,4500.0,92.9842,93.0553,92.9763,93.0553,4500.0
2014-06-09 15:10:00,117.71,117.75,117.66,117.66,5800.0,93.0553,93.087,93.0158,93.0158,5800.0
2014-06-09 15:15:00,117.64,117.74,117.63,117.74,7000.0,93.0,93.0791,92.9921,93.0791,7000.0
2014-06-09 15:20:00,117.73,117.85,117.73,117.81,4000.0,93.0711,93.166,93.0711,93.1344,4000.0
2014-06-09 15:25:00,117.83,117.89,117.8,117.83,4700.0,93.1502,93.1976,93.1265,93.1502,4700.0
2014-06-09 15:30:00,117.84,117.85,117.77,117.78,6100.0,93.1581,93.166,93.1028,93.1107,6100.0
2014-06-09 15:35:00,117.76,117.77,117.7,117.7,10000.0,93.0949,93.1028,93.0474,93.0474,10000.0
2014-06-09 15:40:00,117.71,117.83,117.68,117.74,9200.0,93.0553,93.1502,93.0316,93.0791,9200.0
2014-06-09 15:45:00,117.73,117.81,117.7,117.71,10500.0,93.0711,93.1344,93.0474,93.0553,10500.0
2014-06-09 15:50:00,117.75,117.86,117.72,117.79,16000.0,93.087,93.1739,93.0632,93.1186,16000.0
2014-06-09 15:55:00,117.78,117.83,117.67,117.78,32700.0,93.1107,93.1502,93.0237,93.1107,32700.0
2014-06-10 09:30:00,117.15,117.84,117.15,117.46,15200.0,92.6126,93.1581,92.6126,92.8577,15200.0
2014-06-10 09:35:00,117.67,117.69,117.01,117.01,6600.0,93.0237,93.0395,92.502,92.502,6600.0
2014-06-10 09:40:00,117.02,117.14,116.7,116.88,20800.0,92.5099,92.6047,92.2569,92.3992,20800.0
2014-06-10 09:45:00,116.98,117.02,116.77,116.93,4700.0,92.4782,92.5099,92.3122,92.4387,4700.0
2014-06-10 09:50:00,116.98,117.26,116.93,117.06,8900.0,92.4782,92.6996,92.4387,92.5415,8900.0
2014-06-10 09:55:00,117.04,117.04,116.88,116.96,7200.0,92.5257,92.5257,92.3992,92.4624,7200.0
2014-06-10 10:00:00,116.87,116.92,116.66,116.67,4200.0,92.3913,92.4308,92.2253,92.2332,4200.0
2014-06-10 10:05:00,116.59,116.7,116.57,116.61,15000.0,92.1699,92.2569,92.1541,92.1857,15000.0
2014-06-10 10:10:00,116.62,116.79,116.57,116.72,5500.0,92.1936,92.328,92.1541,92.2727,5500.0
2014-06-10 10:15:00,116.67,116.78,116.57,116.57,6200.0,92.2332,92.3201,92.1541,92.1541,6200.0
2014-06-10 10:20:00,116.56,116.88,116.54,116.87,4300.0,92.1462,92.3992,92.1304,92.3913,4300.0
2014-06-10 10:25:00,116.87,116.97,116.77,116.77,7900.0,92.3913,92.4703,92.3122,92.3122,7900.0
2014-06-10 10:30:00,116.76,116.98,116.76,116.98,2800.0,92.3043,92.4782,92.3043,92.4782,2800.0
2014-06-10 10:35:00,116.94,116.97,116.8,116.8,3200.0,92.4466,92.4703,92.3359,92.3359,3200.0
2014-06-10 10:40:00,116.86,117.01,116.84,116.98,2100.0,92.3834,92.502,92.3676,92.4782,2100.0
2014-06-10 10:45:00,117.01,117.06,116.96,117.05,3900.0,92.502,92.5415,92.4624,92.5336,3900.0
2014-06-10 10:50:00,117.05,117.12,116.99,117.03,4400.0,92.5336,92.5889,92.4861,92.5178,4400.0
2014-06-10 10:55:00,117.02,117.07,117.02,117.07,1500.0,92.5099,92.5494,92.5099,92.5494,1500.0
2014-06-10 11:00:00,117.12,117.14,116.97,116.97,4300.0,92.5889,92.6047,92.4703,92.4703,4300.0
2014-06-10 11:05:00,117.02,117.15,117.01,117.15,3500.0,92.5099,92.6126,92.502,92.6126,3500.0
2014-06-10 11:10:00,117.15,117.16,117.02,117.04,15500.0,92.6126,92.6205,92.5099,92.5257,15500.0
2014-06-10 11:15:00,117.08,117.09,116.93,116.98,11300.0,92.5573,92.5652,92.4387,92.4782,11300.0
2014-06-10 11:20:00,116.97,117.05,116.93,117.05,2700.0,92.4703,92.5336,92.4387,92.5336,2700.0
2014-06-10 11:25:00,117.08,117.23,117.08,117.14,4200.0,92.5573,92.6759,92.5573,92.6047,4200.0
2014-06-10 11:30:00,117.12,117.21,117.12,117.21,3900.0,92.5889,92.6601,92.5889,92.6601,3900.0
2014-06-10 11:35:00,117.23,117.23,117.09,117.18,2700.0,92.6759,92.6759,92.5652,92.6363,2700.0
2014-06-10 11:40:00,117.14,117.14,117.09,117.11,2800.0,92.6047,92.6047,92.5652,92.581,2800.0
2014-06-10 11:45:00,117.13,117.15,117.08,117.08,3200.0,92.5968,92.6126,92.5573,92.5573,3200.0
2014-06-10 11:50:00,117.07,117.08,116.98,116.99,4600.0,92.5494,92.5573,92.4782,92.4861,4600.0
2014-06-10 11:55:00,116.97,117.04,116.95,116.95,3900.0,92.4703,92.5257,92.4545,92.4545,3900.0
2014-06-10 12:00:00,116.95,116.97,116.84,116.84,7000.0,92.4545,92.4703,92.3676,92.3676,7000.0
2014-06-10 12:05:00,116.83,116.87,116.78,116.8,4400.0,92.3597,92.3913,92.3201,92.3359,4400.0
2014-06-10 12:10:00,116.85,116.92,116.83,116.92,3300.0,92.3755,92.4308,92.3597,92.4308,3300.0
2014-06-10 12:15:00,116.94,117.0,116.89,116.97,4200.0,92.4466,92.494,92.4071,92.4703,4200.0
2014-06-10 12:20:00,116.96,116.97,116.93,116.93,7500.0,92.4624,92.4703,92.4387,92.4387,7500.0
2014-06-10 12:25:00,116.94,117.06,116.93,117.06,8200.0,92.4466,92.5415,92.4387,92.5415,8200.0
2014-06-10 12:30:00,117.04,117.1,117.04,117.1,2200.0,92.5257,92.5731,92.5257,92.5731,2200.0
2014-06-10 12:35:00,117.09,117.14,117.09,117.13,3700.0,92.5652,92.6047,92.5652,92.5968,3700.0
2014-06-10 12:40:00,117.12,117.17,117.04,117.14,7600.0,92.5889,92.6284,92.5257,92.6047,7600.0
2014-06-10 12:45:00,117.12,117.21,117.12,117.14,3900.0,92.5889,92.6601,92.5889,92.6047,3900.0
2014-06-10 12:50:00,117.18,117.24,117.18,117.22,1700.0,92.6363,92.6838,92.6363,92.668,1700.0
2014-06-10 12:55:00,117.24,117.3,117.19,117.21,4600.0,92.6838,92.7312,92.6443,92.6601,4600.0
2014-06-10 13:00:00,117.21,117.23,117.12,117.12,11600.0,92.6601,92.6759,92.5889,92.5889,11600.0
2014-06-10 13:05:00,117.11,117.11,117.03,117.05,6100.0,92.581,92.581,92.5178,92.5336,6100.0
2014-06-10 13:10:00,117.03,117.08,117.02,117.08,10100.0,92.5178,92.5573,92.5099,92.5573,10100.0
2014-06-10 13:15:00,117.07,117.08,116.95,117.01,10400.0,92.5494,92.5573,92.4545,92.502,10400.0
2014-06-10 13:20:00,116.97,117.04,116.97,117.04,6200.0,92.4703,92.5257,92.4703,92.5257,6200.0
2014-06-10 13:25:00,117.05,117.11,117.03,117.06,16400.0,92.5336,92.581,92.5178,92.5415,16400.0
2014-06-10 13:30:00,117.1,117.14,117.06,117.07,3300.0,92.5731,92.6047,92.5415,92.5494,3300.0
2014-06-10 13:35:00,117.07,117.09,117.02,117.09,2000.0,92.5494,92.5652,92.5099,92.5652,2000.0
2014-06-10 13:40:00,117.11,117.24,117.11,117.24,6000.0,92.581,92.6838,92.581,92.6838,6000.0
2014-06-10 13:45:00,117.24,117.35,117.24,117.35,11400.0,92.6838,92.7707,92.6838,92.7707,11400.0
2014-06-10 13:50:00,117.36,117.43,117.33,117.41,7100.0,92.7786,92.834,92.7549,92.8182,7100.0
2014-06-10 13:55:00,117.4,117.52,117.37,117.42,6300.0,92.8103,92.9051,92.7866,92.8261,6300.0
2014-06-10 14:00:00,117.42,117.45,117.37,117.37,2600.0,92.8261,92.8498,92.7866,92.7866,2600.0
2014-06-10 14:05:00,117.41,117.41,117.39,117.39,2000.0,92.8182,92.8182,92.8024,92.8024,2000.0
2014-06-10 14:10:00,117.38,117.44,117.31,117.31,4700.0,92.7945,92.8419,92.7391,92.7391,4700.0
2014-06-10 14:15:00,117.35,117.38,117.19,117.27,3200.0,92.7707,92.7945,92.6443,92.7075,3200.0
2014-06-10 14:20:00,117.29,117.43,117.29,117.34,2100.0,92.7233,92.834,92.7233,92.7628,2100.0
2014-06-10 14:25:00,117.36,117.38,117.32,117.32,4300.0,92.7786,92.7945,92.747,92.747,4300.0
2014-06-10 14:30:00,117.32,117.35,117.3,117.32,3500.0,92.747,92.7707,92.7312,92.747,3500.0
2014-06-10 14:35:00,117.31,117.34,117.3,117.33,3000.0,92.7391,92.7628,92.7312,92.7549,3000.0
2014-06-10 14:40:00,117.33,117.33,117.3,117.32,1500.0,92.7549,92.7549,92.7312,92.747,1500.0
2014-06-10 14:45:00,117.3,117.3,117.25,117.25,3100.0,92.7312,92.7312,92.6917,92.6917,3100.0
2014-06-10 14:50:00,117.27,117.31,117.25,117.31,8800.0,92.7075,92.7391,92.6917,92.7391,8800.0
2014-06-10 14:55:00,117.3,117.38,117.29,117.36,11800.0,92.7312,92.7945,92.7233,92.7786,11800.0
2014-06-10 15:00:00,117.32,117.33,117.29,117.33,3900.0,92.747,92.7549,92.7233,92.7549,3900.0
2014-06-10 15:05:00,117.32,117.37,117.31,117.36,8700.0,92.747,92.7866,92.7391,92.7786,8700.0
2014-06-10 15:10:00,117.37,117.42,117.37,117.41,3000.0,92.7866,92.8261,92.7866,92.8182,3000.0
2014-06-10 15:15:00,117.42,117.5,117.36,117.46,8900.0,92.8261,92.8893,92.7786,92.8577,8900.0
2014-06-10 15:20:00,117.46,117.51,117.45,117.51,6100.0,92.8577,92.8972,92.8498,92.8972,6100.0
2014-06-10 15:25:00,117.48,117.53,117.45,117.52,5400.0,92.8735,92.913,92.8498,92.9051,5400.0
2014-06-10 15:30:00,117.5,117.59,117.5,117.59,9800.0,92.8893,92.9605,92.8893,92.9605,9800.0
2014-06-10 15:35:00,117.57,117.62,117.54,117.56,19300.0,92.9447,92.9842,92.9209,92.9368,19300.0
2014-06-10 15:40:00,117.57,117.6,117.55,117.58,11000.0,92.9447,92.9684,92.9289,92.9526,11000.0
2014-06-10 15:45:00,117.58,117.61,117.48,117.5,14000.0,92.9526,92.9763,92.8735,92.8893,14000.0
2014-06-10 15:50:00,117.52,117.59,117.52,117.52,20000.0,92.9051,92.9605,92.9051,92.9051,20000.0
2014-06-10 15:55:00,117.52,117.66,117.49,117.64,32900.0,92.9051,93.0158,92.8814,93.0,32900.0
2014-06-11 09:30:00,116.55,116.95,116.36,116.36,13500.0,92.1383,92.4545,91.9881,91.9881,13500.0
2014-06-11 09:35:00,116.6,116.84,116.51,116.62,17400.0,92.1778,92.3676,92.1067,92.1936,17400.0
2014-06-11 09:40:00,116.66,116.84,116.55,116.84,2400.0,92.2253,92.3676,92.1383,92.3676,2400.0
2014-06-11 09:45:00,116.84,116.89,116.75,116.82,2600.0,92.3676,92.4071,92.2964,92.3518,2600.0
2014-06-11 09:50:00,116.81,116.86,116.59,116.65,5200.0,92.3438,92.3834,92.1699,92.2174,5200.0
2014-06-11 09:55:00,116.62,116.66,116.57,116.66,1800.0,92.1936,92.2253,92.1541,92.2253,1800.0
2014-06-11 10:00:00,116.67,116.72,116.62,116.72,1900.0,92.2332,92.2727,92.1936,92.2727,1900.0
2014-06-11 10:05:00,116.79,116.84,116.74,116.79,5300.0,92.328,92.3676,92.2885,92.328,5300.0
2014-06-11 10:10:00,116.77,116.88,116.77,116.81,13400.0,92.3122,92.3992,92.3122,92.3438,13400.0
2014-06-11 10:15:00,116.81,116.87,116.77,116.86,3800.0,92.3438,92.3913,92.3122,92.3834,3800.0
2014-06-11 10:20:00,116.88,116.89,116.86,116.86,1100.0,92.3992,92.4071,92.3834,92.3834,1100.0
2014-06-11 10:25:00,116.72,116.72,116.61,116.62,1000.0,92.2727,92.2727,92.1857,92.1936,1000.0
2014-06-11 10:30:00,116.62,116.65,116.49,116.59,1600.0,92.1936,92.2174,92.0909,92.1699,1600.0
2014-06-11 10:35:00,116.61,116.63,116.51,116.63,4200.0,92.1857,92.2015,92.1067,92.2015,4200.0
2014-06-11 10:40:00,116.66,116.79,116.63,116.63,3800.0,92.2253,92.328,92.2015,92.2015,3800.0
2014-06-11 10:45:00,116.62,116.72,116.62,116.63,2300.0,92.1936,92.2727,92.1936,92.2015,2300.0
2014-06-11 10:50:00,116.61,116.64,116.51,116.57,4000.0,92.1857,92.2095,92.1067,92.1541,4000.0
2014-06-11 10:55:00,116.58,116.59,116.53,116.56,3300.0,92.162,92.1699,92.1225,92.1462,3300.0
2014-06-11 11:00:00,116.54,116.65,116.54,116.54,5500.0,92.1304,92.2174,92.1304,92.1304,5500.0
2014-06-11 11:05:00,116.54,116.59,116.53,116.59,1100.0,92.1304,92.1699,92.1225,92.1699,1100.0
2014-06-11 11:10:00,116.65,116.65,116.58,116.59,6700.0,92.2174,92.2174,92.162,92.1699,6700.0
2014-06-11 11:15:00,116.55,116.59,116.46,116.51,3900.0,92.1383,92.1699,92.0672,92.1067,3900.0
2014-06-11 11:20:00,116.5,116.5,116.38,116.39,2800.0,92.0988,92.0988,92.0039,92.0118,2800.0
2014-06-11 11:25:00,116.43,116.45,116.39,116.44,2600.0,92.0434,92.0592,92.0118,92.0513,2600.0
2014-06-11 11:30:00,116.46,116.53,116.46,116.5,2100.0,92.0672,92.1225,92.0672,92.0988,2100.0
2014-06-11 11:35:00,116.46,116.53,116.46,116.5,1200.0,92.0672,92.1225,92.0672,92.0988,1200.0
2014-06-11 11:40:00,116.48,116.5,116.48,116.48,1100.0,92.083,92.0988,92.083,92.083,1100.0
2014-06-11 11:45:00,116.48,116.57,116.46,116.57,1600.0,92.083,92.1541,92.0672,92.1541,1600.0
2014-06-11 11:50:00,116.57,116.74,116.56,116.73,5000.0,92.1541,92.2885,92.1462,92.2806,5000.0
2014-06-11 11:55:00,116.74,116.91,116.73,116.87,8500.0,92.2885,92.4229,92.2806,92.3913,8500.0
2014-06-11 12:00:00,116.84,116.84,116.73,116.81,2700.0,92.3676,92.3676,92.2806,92.3438,2700.0
2014-06-11 12:05:00,116.77,116.83,116.76,116.81,1900.0,92.3122,92.3597,92.3043,92.3438,1900.0
2014-06-11 12:10:00,116.79,116.81,116.78,116.78,700.0,92.328,92.3438,92.3201,92.3201,700.0
2014-06-11 12:15:00,116.83,116.88,116.76,116.83,2400.0,92.3597,92.3992,92.3043,92.3597,2400.0
2014-06-11 12:20:00,116.84,116.84,116.78,116.79,1500.0,92.3676,92.3676,92.3201,92.328,1500.0
2014-06-11 12:25:00,116.73,116.79,116.72,116.75,2400.0,92.2806,92.328,92.2727,92.2964,2400.0
2014-06-11 12:30:00,116.75,116.81,116.75,116.81,2200.0,92.2964,92.3438,92.2964,92.3438,2200.0
2014-06-11 12:35:00,116.86,116.88,116.84,116.84,2200.0,92.3834,92.3992,92.3676,92.3676,2200.0
2014-06-11 12:40:00,116.85,116.89,116.81,116.81,1700.0,92.3755,92.4071,92.3438,92.3438,1700.0
2014-06-11 12:45:00,116.85,116.86,116.85,116.86,1200.0,92.3755,92.3834,92.3755,92.3834,1200.0
2014-06-11 12:50:00,116.86,116.89,116.85,116.89,2600.0,92.3834,92.4071,92.3755,92.4071,2600.0
2014-06-11 12:55:00,116.86,116.86,116.85,116.85,400.0,92.3834,92.3834,92.3755,92.3755,400.0
2014-06-11 13:00:00,116.85,116.85,116.6,116.63,5100.0,92.3755,92.3755,92.1778,92.2015,5100.0
2014-06-11 13:05:00,116.64,116.69,116.61,116.69,1800.0,92.2095,92.249,92.1857,92.249,1800.0
2014-06-11 13:10:00,116.67,116.69,116.67,116.68,1600.0,92.2332,92.249,92.2332,92.2411,1600.0
2014-06-11 13:15:00,116.65,116.69,116.64,116.69,500.0,92.2174,92.249,92.2095,92.249,500.0
2014-06-11 13:20:00,116.72,116.76,116.72,116.74,1700.0,92.2727,92.3043,92.2727,92.2885,1700.0
2014-06-11 13:25:00,116.74,116.78,116.74,116.78,1000.0,92.2885,92.3201,92.2885,92.3201,1000.0
2014-06-11 13:30:00,116.78,116.79,116.76,116.79,1000.0,92.3201,92.328,92.3043,92.328,1000.0
2014-06-11 13:35:00,116.78,116.83,116.72,116.83,2200.0,92.3201,92.3597,92.2727,92.3597,2200.0
2014-06-11 13:40:00,116.82,116.82,116.76,116.81,1300.0,92.3518,92.3518,92.3043,92.3438,1300.0
2014-06-11 13:45:00,116.81,116.81,116.68,116.68,3700.0,92.3438,92.3438,92.2411,92.2411,3700.0
2014-06-11 13:50:00,116.61,116.64,116.57,116.64,4600.0,92.1857,92.2095,92.1541,92.2095,4600.0
2014-06-11 13:55:00,116.63,116.63,116.53,116.56,1900.0,92.2015,92.2015,92.1225,92.1462,1900.0
2014-06-11 14:00:00,116.55,116.58,116.5,116.54,1100.0,92.1383,92.162,92.0988,92.1304,1100.0
2014-06-11 14:05:00,116.54,116.54,116.45,116.45,1100.0,92.1304,92.1304,92.0592,92.0592,1100.0
2014-06-11 14:10:00,116.43,116.46,116.38,116.38,2500.0,92.0434,92.0672,92.0039,92.0039,2500.0
2014-06-11 14:15:00,116.43,116.53,116.39,116.49,2700.0,92.0434,92.1225,92.0118,92.0909,2700.0
2014-06-11 14:20:00,116.5,116.52,116.41,116.41,2700.0,92.0988,92.1146,92.0276,92.0276,2700.0
2014-06-11 14:25:00,116.43,116.52,116.41,116.52,2200.0,92.0434,92.1146,92.0276,92.1146,2200.0
2014-06-11 14:30:00,116.5,116.55,116.47,116.47,3200.0,92.0988,92.1383,92.0751,92.0751,3200.0
2014-06-11 14:35:00,116.5,116.53,116.48,116.52,3400.0,92.0988,92.1225,92.083,92.1146,3400.0
2014-06-11 14:40:00,116.52,116.52,116.43,116.43,1600.0,92.1146,92.1146,92.0434,92.0434,1600.0
2014-06-11 14:45:00,116.46,116.57,116.46,116.49,6300.0,92.0672,92.1541,92.0672,92.0909,6300.0
2014-06-11 14:50:00,116.47,116.49,116.39,116.44,2900.0,92.0751,92.0909,92.0118,92.0513,2900.0
2014-06-11 14:55:00,116.48,116.5,116.39,116.48,5500.0,92.083,92.0988,92.0118,92.083,5500.0
2014-06-11 15:00:00,116.49,116.55,116.49,116.52,3300.0,92.0909,92.1383,92.0909,92.1146,3300.0
2014-06-11 15:05:00,116.51,116.59,116.51,116.59,3300.0,92.1067,92.1699,92.1067,92.1699,3300.0
2014-06-11 15:10:00,116.6,116.75,116.6,116.65,14400.0,92.1778,92.2964,92.1778,92.2174,14400.0
2014-06-11 15:15:00,116.64,116.65,116.62,116.63,2200.0,92.2095,92.2174,92.1936,92.2015,2200.0
2014-06-11 15:20:00,116.64,116.73,116.64,116.73,3300.0,92.2095,92.2806,92.2095,92.2806,3300.0
2014-06-11 15:25:00,116.73,116.89,116.72,116.87,7200.0,92.2806,92.4071,92.2727,92.3913,7200.0
2014-06-11 15:30:00,116.88,116.99,116.87,116.96,17200.0,92.3992,92.4861,92.3913,92.4624,17200.0
2014-06-11 15:35:00,116.95,116.99,116.92,116.97,7800.0,92.4545,92.4861,92.4308,92.4703,7800.0
2014-06-11 15:40:00,116.98,117.06,116.97,117.03,13500.0,92.4782,92.5415,92.4703,92.5178,13500.0
2014-06-11 15:45:00,117.02,117.02,116.91,116.92,10900.0,92.5099,92.5099,92.4229,92.4308,10900.0
2014-06-11 15:50:00,116.92,116.95,116.82,116.83,18600.0,92.4308,92.4545,92.3518,92.3597,18600.0
2014-06-11 15:55:00,116.83,116.83,116.7,116.79,31500.0,92.3597,92.3597,92.2569,92.328,31500.0
2014-06-12 09:30:00,116.8,116.81,116.59,116.61,9200.0,92.3359,92.3438,92.1699,92.1857,9200.0
2014-06-12 09:35:00,116.67,116.76,116.43,116.58,5900.0,92.2332,92.3043,92.0434,92.162,5900.0
2014-06-12 09:40:00,116.58,116.77,116.54,116.77,2700.0,92.162,92.3122,92.1304,92.3122,2700.0
2014-06-12 09:45:00,116.8,116.8,116.57,116.62,16000.0,92.3359,92.3359,92.1541,92.1936,16000.0
2014-06-12 09:50:00,116.61,116.7,116.51,116.65,9500.0,92.1857,92.2569,92.1067,92.2174,9500.0
2014-06-12 09:55:00,116.63,116.79,116.59,116.78,7000.0,92.2015,92.328,92.1699,92.3201,7000.0
2014-06-12 10:00:00,116.81,116.91,116.74,116.74,2900.0,92.3438,92.4229,92.2885,92.2885,2900.0
2014-06-12 10:05:00,116.75,116.76,116.68,116.73,700.0,92.2964,92.3043,92.2411,92.2806,700.0
2014-06-12 10:10:00,116.77,116.82,116.69,116.75,12800.0,92.3122,92.3518,92.249,92.2964,12800.0
2014-06-12 10:15:00,116.71,116.77,116.56,116.76,2900.0,92.2648,92.3122,92.1462,92.3043,2900.0
2014-06-12 10:20:00,116.74,116.82,116.7,116.76,3700.0,92.2885,92.3518,92.2569,92.3043,3700.0
2014-06-12 10:25:00,116.72,116.72,116.37,116.41,5600.0,92.2727,92.2727,91.996,92.0276,5600.0
2014-06-12 10:30:00,116.47,116.51,116.38,116.5,3100.0,92.0751,92.1067,92.0039,92.0988,3100.0
2014-06-12 10:35:00,116.5,116.5,116.34,116.42,3700.0,92.0988,92.0988,91.9723,92.0355,3700.0
2014-06-12 10:40:00,116.36,116.36,116.17,116.21,6600.0,91.9881,91.9881,91.8379,91.8695,6600.0
2014-06-12 10:45:00,116.23,116.26,116.14,116.22,4800.0,91.8853,91.909,91.8142,91.8774,4800.0
2014-06-12 10:50:00,116.22,116.27,116.19,116.2,8200.0,91.8774,91.917,91.8537,91.8616,8200.0
2014-06-12 10:55:00,116.2,116.27,116.05,116.08,8000.0,91.8616,91.917,91.743,91.7667,8000.0
2014-06-12 11:00:00,116.04,116.09,116.0,116.09,3500.0,91.7351,91.7747,91.7035,91.7747,3500.0
2014-06-12 11:05:00,116.2,116.29,116.16,116.28,3000.0,91.8616,91.9328,91.83,91.9249,3000.0
2014-06-12 11:10:00,116.28,116.38,116.28,116.33,3400.0,91.9249,92.0039,91.9249,91.9644,3400.0
2014-06-12 11:15:00,116.36,116.36,116.25,116.25,5000.0,91.9881,91.9881,91.9011,91.9011,5000.0
2014-06-12 11:20:00,116.25,116.31,116.2,116.28,3000.0,91.9011,91.9486,91.8616,91.9249,3000.0
2014-06-12 11:25:00,116.29,116.47,116.29,116.4,3600.0,91.9328,92.0751,91.9328,92.0197,3600.0
2014-06-12 11:30:00,116.41,116.56,116.41,116.56,1300.0,92.0276,92.1462,92.0276,92.1462,1300.0
2014-06-12 11:35:00,116.53,116.59,116.52,116.57,3400.0,92.1225,92.1699,92.1146,92.1541,3400.0
2014-06-12 11:40:00,116.58,116.62,116.55,116.55,1200.0,92.162,92.1936,92.1383,92.1383,1200.0
2014-06-12 11:45:00,116.54,116.55,116.5,116.52,2300.0,92.1304,92.1383,92.0988,92.1146,2300.0
2014-06-12 11:50:00,116.57,116.57,116.48,116.56,1400.0,92.1541,92.1541,92.083,92.1462,1400.0
2014-06-12 11:55:00,116.52,116.56,116.5,116.51,4900.0,92.1146,92.1462,92.0988,92.1067,4900.0
2014-06-12 12:00:00,116.51,116.53,116.47,116.51,6200.0,92.1067,92.1225,92.0751,92.1067,6200.0
2014-06-12 12:05:00,116.51,116.62,116.51,116.62,2500.0,92.1067,92.1936,92.1067,92.1936,2500.0
2014-06-12 12:10:00,116.58,116.63,116.58,116.63,2300.0,92.162,92.2015,92.162,92.2015,2300.0
2014-06-12 12:15:00,116.59,116.59,116.49,116.51,3300.0,92.1699,92.1699,92.0909,92.1067,3300.0
2014-06-12 12:20:00,116.55,116.57,116.54,116.55,3300.0,92.1383,92.1541,92.1304,92.1383,3300.0
2014-06-12 12:25:00,116.55,116.6,116.55,116.57,2100.0,92.1383,92.1778,92.1383,92.1541,2100.0
2014-06-12 12:30:00,116.57,116.57,116.49,116.51,5200.0,92.1541,92.1541,92.0909,92.1067,5200.0
2014-06-12 12:35:00,116.48,116.48,116.42,116.45,2500.0,92.083,92.083,92.0355,92.0592,2500.0
2014-06-12 12:40:00,116.44,116.44,116.34,116.35,2300.0,92.0513,92.0513,91.9723,91.9802,2300.0
2014-06-12 12:45:00,116.35,116.37,116.32,116.37,2100.0,91.9802,91.996,91.9565,91.996,2100.0
2014-06-12 12:50:00,116.34,116.34,116.11,116.11,3400.0,91.9723,91.9723,91.7905,91.7905,3400.0
2014-06-12 12:55:00,116.12,116.18,116.06,116.18,2400.0,91.7984,91.8458,91.7509,91.8458,2400.0
2014-06-12 13:00:00,116.2,116.22,116.1,116.2,3100.0,91.8616,91.8774,91.7826,91.8616,3100.0
2014-06-12 13:05:00,116.19,116.26,116.11,116.24,3200.0,91.8537,91.909,91.7905,91.8932,3200.0
2014-06-12 13:10:00,116.26,116.26,116.12,116.15,1800.0,91.909,91.909,91.7984,91.8221,1800.0
2014-06-12 13:15:00,116.19,116.23,116.01,116.01,5200.0,91.8537,91.8853,91.7114,91.7114,5200.0
2014-06-12 13:20:00,116.06,116.07,116.0,116.0,1500.0,91.7509,91.7588,91.7035,91.7035,1500.0
2014-06-12 13:25:00,116.04,116.04,115.94,116.01,3300.0,91.7351,91.7351,91.6561,91.7114,3300.0
2014-06-12 13:30:00,116.02,116.04,115.84,115.84,2400.0,91.7193,91.7351,91.577,91.577,2400.0
2014-06-12 13:35:00,115.87,115.87,115.78,115.78,5300.0,91.6007,91.6007,91.5296,91.5296,5300.0
2014-06-12 13:40:00,115.79,115.83,115.71,115.75,10800.0,91.5375,91.5691,91.4742,91.5059,10800.0
2014-06-12 13:45:00,115.83,115.83,115.65,115.67,7000.0,91.5691,91.5691,91.4268,91.4426,7000.0
2014-06-12 13:50:00,115.62,115.67,115.51,115.56,3500.0,91.4031,91.4426,91.3161,91.3557,3500.0
2014-06-12 13:55:00,115.51,115.56,115.44,115.46,4500.0,91.3161,91.3557,91.2608,91.2766,4500.0
2014-06-12 14:00:00,115.5,115.69,115.5,115.69,1600.0,91.3082,91.4584,91.3082,91.4584,1600.0
2014-06-12 14:05:00,115.68,115.7,115.61,115.61,4300.0,91.4505,91.4663,91.3952,91.3952,4300.0
2014-06-12 14:10:00,115.62,115.7,115.59,115.65,2200.0,91.4031,91.4663,91.3794,91.4268,2200.0
2014-06-12 14:15:00,115.7,115.77,115.68,115.76,8400.0,91.4663,91.5217,91.4505,91.5138,8400.0
2014-06-12 14:20:00,115.75,115.76,115.6,115.61,2700.0,91.5059,91.5138,91.3873,91.3952,2700.0
2014-06-12 14:25:00,115.57,115.68,115.56,115.64,4300.0,91.3636,91.4505,91.3557,91.4189,4300.0
2014-06-12 14:30:00,115.61,115.62,115.46,115.51,5900.0,91.3952,91.4031,91.2766,91.3161,5900.0
2014-06-12 14:35:00,115.59,115.6,115.51,115.59,2600.0,91.3794,91.3873,91.3161,91.3794,2600.0
2014-06-12 14:40:00,115.62,115.75,115.57,115.7,8300.0,91.4031,91.5059,91.3636,91.4663,8300.0
2014-06-12 14:45:00,115.71,115.79,115.7,115.78,2000.0,91.4742,91.5375,91.4663,91.5296,2000.0
2014-06-12 14:50:00,115.76,115.76,115.65,115.73,4600.0,91.5138,91.5138,91.4268,91.4901,4600.0
2014-06-12 14:55:00,115.75,115.78,115.71,115.72,7000.0,91.5059,91.5296,91.4742,91.4821,7000.0
2014-06-12 15:00:00,115.72,115.72,115.63,115.67,6500.0,91.4821,91.4821,91.411,91.4426,6500.0
2014-06-12 15:05:00,115.65,115.66,115.57,115.64,2300.0,91.4268,91.4347,91.3636,91.4189,2300.0
2014-06-12 15:10:00,115.57,115.64,115.47,115.57,6400.0,91.3636,91.4189,91.2845,91.3636,6400.0
2014-06-12 15:15:00,115.59,115.68,115.59,115.68,4000.0,91.3794,91.4505,91.3794,91.4505,4000.0
2014-06-12 15:20:00,115.68,115.81,115.68,115.76,5200.0,91.4505,91.5533,91.4505,91.5138,5200.0
2014-06-12 15:25:00,115.72,115.73,115.6,115.64,6000.0,91.4821,91.4901,91.3873,91.4189,6000.0
2014-06-12 15:30:00,115.67,115.71,115.61,115.65,11500.0,91.4426,91.4742,91.3952,91.4268,11500.0
2014-06-12 15:35:00,115.66,115.69,115.49,115.5,13000.0,91.4347,91.4584,91.3003,91.3082,13000.0
2014-06-12 15:40:00,115.47,115.67,115.47,115.67,11200.0,91.2845,91.4426,91.2845,91.4426,11200.0
2014-06-12 15:45:00,115.67,115.81,115.67,115.77,18200.0,91.4426,91.5533,91.4426,91.5217,18200.0
2014-06-12 15:50:00,115.76,115.9,115.74,115.88,6400.0,91.5138,91.6244,91.498,91.6086,6400.0
2014-06-12 15:55:00,115.86,115.91,115.77,115.82,19000.0,91.5928,91.6324,91.5217,91.5612,19000.0
2014-06-13 09:30:00,116.04,116.63,115.91,116.31,26500.0,91.7351,92.2015,91.6324,91.9486,26500.0
2014-06-13 09:35:00,116.47,116.5,116.27,116.31,3600.0,92.0751,92.0988,91.917,91.9486,3600.0
2014-06-13 09:40:00,116.24,116.24,115.9,116.05,22400.0,91.8932,91.8932,91.6244,91.743,22400.0
2014-06-13 09:45:00,116.15,116.29,116.12,116.2,8100.0,91.8221,91.9328,91.7984,91.8616,8100.0
2014-06-13 09:50:00,116.25,116.4,116.19,116.21,4500.0,91.9011,92.0197,91.8537,91.8695,4500.0
2014-06-13 09:55:00,116.19,116.19,115.95,116.06,8100.0,91.8537,91.8537,91.664,91.7509,8100.0
2014-06-13 10:00:00,116.02,116.02,115.8,115.83,3700.0,91.7193,91.7193,91.5454,91.5691,3700.0
2014-06-13 10:05:00,115.81,115.84,115.63,115.82,10300.0,91.5533,91.577,91.411,91.5612,10300.0
2014-06-13 10:10:00,115.81,115.91,115.75,115.89,6500.0,91.5533,91.6324,91.5059,91.6165,6500.0
2014-06-13 10:15:00,115.92,116.09,115.92,116.06,3100.0,91.6403,91.7747,91.6403,91.7509,3100.0
2014-06-13 10:20:00,116.08,116.3,116.08,116.29,5900.0,91.7667,91.9407,91.7667,91.9328,5900.0
2014-06-13 10:25:00,116.3,116.44,116.21,116.22,5900.0,91.9407,92.0513,91.8695,91.8774,5900.0
2014-06-13 10:30:00,116.26,116.62,116.23,116.54,4800.0,91.909,92.1936,91.8853,92.1304,4800.0
2014-06-13 10:35:00,116.51,116.53,116.45,116.49,4100.0,92.1067,92.1225,92.0592,92.0909,4100.0
2014-06-13 10:40:00,116.48,116.56,116.47,116.49,4300.0,92.083,92.1462,92.0751,92.0909,4300.0
2014-06-13 10:45:00,116.44,116.46,116.31,116.34,4100.0,92.0513,92.0672,91.9486,91.9723,4100.0
2014-06-13 10:50:00,116.31,116.41,116.31,116.34,9900.0,91.9486,92.0276,91.9486,91.9723,9900.0
2014-06-13 10:55:00,116.32,116.34,116.29,116.32,3100.0,91.9565,91.9723,91.9328,91.9565,3100.0
2014-06-13 11:00:00,116.35,116.4,116.35,116.35,1400.0,91.9802,92.0197,91.9802,91.9802,1400.0
2014-06-13 11:05:00,116.44,116.5,116.41,116.47,13600.0,92.0513,92.0988,92.0276,92.0751,13600.0
2014-06-13 11:10:00,116.5,116.5,116.32,116.36,6000.0,92.0988,92.0988,91.9565,91.9881,6000.0
2014-06-13 11:15:00,116.38,116.38,116.28,116.28,4800.0,92.0039,92.0039,91.9249,91.9249,4800.0
2014-06-13 11:20:00,116.28,116.34,116.24,116.27,4200.0,91.9249,91.9723,91.8932,91.917,4200.0
2014-06-13 11:25:00,116.23,116.26,116.1,116.1,4300.0,91.8853,91.909,91.7826,91.7826,4300.0
2014-06-13 11:30:00,116.15,116.25,116.05,116.05,6200.0,91.8221,91.9011,91.743,91.743,6200.0
2014-06-13 11:35:00,116.03,116.04,115.98,116.0,3300.0,91.7272,91.7351,91.6877,91.7035,3300.0
2014-06-13 11:40:00,116.0,116.0,115.91,116.0,5200.0,91.7035,91.7035,91.6324,91.7035,5200.0
2014-06-13 11:45:00,116.0,116.03,115.95,116.02,5000.0,91.7035,91.7272,91.664,91.7193,5000.0
2014-06-13 11:50:00,116.05,116.08,116.02,116.08,2800.0,91.743,91.7667,91.7193,91.7667,2800.0
2014-06-13 11:55:00,116.08,116.18,116.05,116.1,6100.0,91.7667,91.8458,91.743,91.7826,6100.0
2014-06-13 12:00:00,116.07,116.16,116.06,116.09,6800.0,91.7588,91.83,91.7509,91.7747,6800.0
2014-06-13 12:05:00,116.09,116.16,116.08,116.08,4300.0,91.7747,91.83,91.7667,91.7667,4300.0
2014-06-13 12:10:00,116.07,116.14,116.05,116.07,14700.0,91.7588,91.8142,91.743,91.7588,14700.0
2014-06-13 12:15:00,116.07,116.1,115.99,116.0,10400.0,91.7588,91.7826,91.6956,91.7035,10400.0
2014-06-13 12:20:00,116.04,116.17,116.04,116.13,2600.0,91.7351,91.8379,91.7351,91.8063,2600.0
2014-06-13 12:25:00,116.14,116.22,116.14,116.22,3100.0,91.8142,91.8774,91.8142,91.8774,3100.0
2014-06-13 12:30:00,116.21,116.25,116.2,116.25,3800.0,91.8695,91.9011,91.8616,91.9011,3800.0
2014-06-13 12:35:00,116.23,116.29,116.12,116.12,5500.0,91.8853,91.9328,91.7984,91.7984,5500.0
2014-06-13 12:40:00,116.1,116.11,116.05,116.07,1100.0,91.7826,91.7905,91.743,91.7588,1100.0
2014-06-13 12:45:00,116.06,116.12,116.05,116.05,3000.0,91.7509,91.7984,91.743,91.743,3000.0
2014-06-13 12:50:00,116.05,116.09,116.02,116.06,2000.0,91.743,91.7747,91.7193,91.7509,2000.0
2014-06-13 12:55:00,116.09,116.09,115.96,115.96,8400.0,91.7747,91.7747,91.6719,91.6719,8400.0
2014-06-13 13:00:00,115.96,116.05,115.93,116.03,7600.0,91.6719,91.743,91.6482,91.7272,7600.0
2014-06-13 13:05:00,116.05,116.05,115.89,115.89,1400.0,91.743,91.743,91.6165,91.6165,1400.0
2014-06-13 13:10:00,115.91,115.91,115.8,115.8,1900.0,91.6324,91.6324,91.5454,91.5454,1900.0
2014-06-13 13:15:00,115.82,115.92,115.78,115.92,3300.0,91.5612,91.6403,91.5296,91.6403,3300.0
2014-06-13 13:20:00,115.88,115.91,115.86,115.86,7300.0,91.6086,91.6324,91.5928,91.5928,7300.0
2014-06-13 13:25:00,115.88,115.97,115.87,115.95,5000.0,91.6086,91.6798,91.6007,91.664,5000.0
2014-06-13 13:30:00,115.95,115.97,115.86,115.86,7500.0,91.664,91.6798,91.5928,91.5928,7500.0
2014-06-13 13:35:00,115.86,115.96,115.86,115.96,5800.0,91.5928,91.6719,91.5928,91.6719,5800.0
2014-06-13 13:40:00,115.98,116.02,115.91,116.0,6400.0,91.6877,91.7193,91.6324,91.7035,6400.0
2014-06-13 13:45:00,116.04,116.05,115.98,116.0,3400.0,91.7351,91.743,91.6877,91.7035,3400.0
2014-06-13 13:50:00,116.04,116.18,116.04,116.18,3300.0,91.7351,91.8458,91.7351,91.8458,3300.0
2014-06-13 13:55:00,116.15,116.15,115.99,116.03,7600.0,91.8221,91.8221,91.6956,91.7272,7600.0
2014-06-13 14:00:00,116.06,116.06,116.0,116.01,2000.0,91.7509,91.7509,91.7035,91.7114,2000.0
2014-06-13 14:05:00,116.03,116.06,115.97,115.97,2200.0,91.7272,91.7509,91.6798,91.6798,2200.0
2014-06-13 14:10:00,116.01,116.01,115.96,115.96,2000.0,91.7114,91.7114,91.6719,91.6719,2000.0
2014-06-13 14:15:00,116.0,116.16,116.0,116.16,3900.0,91.7035,91.83,91.7035,91.83,3900.0
2014-06-13 14:20:00,116.14,116.14,116.07,116.1,1500.0,91.8142,91.8142,91.7588,91.7826,1500.0
2014-06-13 14:25:00,116.09,116.1,116.04,116.06,5300.0,91.7747,91.7826,91.7351,91.7509,5300.0
2014-06-13 14:30:00,116.07,116.12,116.0,116.01,2900.0,91.7588,91.7984,91.7035,91.7114,2900.0
2014-06-13 14:35:00,116.02,116.03,115.98,116.01,2100.0,91.7193,91.7272,91.6877,91.7114,2100.0
2014-06-13 14:40:00,116.02,116.06,116.0,116.02,2300.0,91.7193,91.7509,91.7035,91.7193,2300.0
2014-06-13 14:45:00,116.03,116.09,116.01,116.06,3000.0,91.7272,91.7747,91.7114,91.7509,3000.0
2014-06-13 14:50:00,116.04,116.08,116.03,116.03,2700.0,91.7351,91.7667,91.7272,91.7272,2700.0
2014-06-13 14:55:00,116.03,116.06,116.02,116.02,3000.0,91.7272,91.7509,91.7193,91.7193,3000.0
2014-06-13 15:00:00,116.05,116.18,116.05,116.1,3700.0,91.743,91.8458,91.743,91.7826,3700.0
2014-06-13 15:05:00,116.11,116.38,116.1,116.38,3100.0,91.7905,92.0039,91.7826,92.0039,3100.0
2014-06-13 15:10:00,116.35,116.35,116.26,116.27,3100.0,91.9802,91.9802,91.909,91.917,3100.0
2014-06-13 15:15:00,116.26,116.28,116.13,116.17,4100.0,91.909,91.9249,91.8063,91.8379,4100.0
2014-06-13 15:20:00,116.15,116.15,115.97,115.97,4100.0,91.8221,91.8221,91.6798,91.6798,4100.0
2014-06-13 15:25:00,115.97,115.98,115.83,115.85,4600.0,91.6798,91.6877,91.5691,91.5849,4600.0
2014-06-13 15:30:00,115.83,115.84,115.77,115.83,4000.0,91.5691,91.577,91.5217,91.5691,4000.0
2014-06-13 15:35:00,115.84,115.99,115.83,115.95,7100.0,91.577,91.6956,91.5691,91.664,7100.0
2014-06-13 15:40:00,115.98,116.03,115.85,115.93,5700.0,91.6877,91.7272,91.5849,91.6482,5700.0
2014-06-13 15:45:00,115.89,115.89,115.75,115.84,7500.0,91.6165,91.6165,91.5059,91.577,7500.0
2014-06-13 15:50:00,115.87,116.03,115.87,115.9,16000.0,91.6007,91.7272,91.6007,91.6244,16000.0
2014-06-13 15:55:00,115.89,116.08,115.88,116.06,45500.0,91.6165,91.7667,91.6086,91.7509,45500.0
2014-06-16 09:30:00,115.76,115.85,115.5,115.7,9300.0,91.5138,91.5849,91.3082,91.4663,9300.0
2014-06-16 09:35:00,115.74,115.91,115.65,115.74,5300.0,91.498,91.6324,91.4268,91.498,5300.0
2014-06-16 09:40:00,115.74,115.9,115.66,115.87,10800.0,91.498,91.6244,91.4347,91.6007,10800.0
2014-06-16 09:45:00,115.9,116.02,115.9,115.97,2900.0,91.6244,91.7193,91.6244,91.6798,2900.0
2014-06-16 09:50:00,115.98,115.98,115.74,115.84,3100.0,91.6877,91.6877,91.498,91.577,3100.0
2014-06-16 09:55:00,115.84,115.84,115.54,115.57,2300.0,91.577,91.577,91.3399,91.3636,2300.0
2014-06-16 10:00:00,115.66,115.99,115.59,115.91,4300.0,91.4347,91.6956,91.3794,91.6324,4300.0
2014-06-16 10:05:00,115.96,115.97,115.85,115.96,2800.0,91.6719,91.6798,91.5849,91.6719,2800.0
2014-06-16 10:10:00,116.02,116.15,116.0,116.15,2400.0,91.7193,91.8221,91.7035,91.8221,2400.0
2014-06-16 10:15:00,116.09,116.18,115.99,116.08,10600.0,91.7747,91.8458,91.6956,91.7667,10600.0
2014-06-16 10:20:00,116.05,116.1,116.03,116.06,2400.0,91.743,91.7826,91.7272,91.7509,2400.0
2014-06-16 10:25:00,116.07,116.12,115.97,116.07,3100.0,91.7588,91.7984,91.6798,91.7588,3100.0
2014-06-16 10:30:00,116.06,116.23,116.03,116.03,4400.0,91.7509,91.8853,91.7272,91.7272,4400.0
2014-06-16 10:35:00,116.05,116.09,116.01,116.02,9500.0,91.743,91.7747,91.7114,91.7193,9500.0
2014-06-16 10:40:00,116.02,116.04,115.92,115.97,10700.0,91.7193,91.7351,91.6403,91.6798,10700.0
2014-06-16 10:45:00,115.99,116.11,115.99,116.1,1500.0,91.6956,91.7905,91.6956,91.7826,1500.0
2014-06-16 10:50:00,116.08,116.09,115.96,116.02,12900.0,91.7667,91.7747,91.6719,91.7193,12900.0
2014-06-16 10:55:00,116.03,116.11,115.97,115.98,7600.0,91.7272,91.7905,91.6798,91.6877,7600.0
2014-06-16 11:00:00,115.97,116.01,115.94,115.95,4300.0,91.6798,91.7114,91.6561,91.664,4300.0
2014-06-16 11:05:00,115.94,115.94,115.66,115.73,3800.0,91.6561,91.6561,91.4347,91.4901,3800.0
2014-06-16 11:10:00,115.73,115.76,115.68,115.74,2200.0,91.4901,91.5138,91.4505,91.498,2200.0
2014-06-16 11:15:00,115.74,115.75,115.54,115.57,3600.0,91.498,91.5059,91.3399,91.3636,3600.0
2014-06-16 11:20:00,115.57,115.65,115.5,115.65,2200.0,91.3636,91.4268,91.3082,91.4268,2200.0
2014-06-16 11:25:00,115.67,115.67,115.51,115.58,2500.0,91.4426,91.4426,91.3161,91.3715,2500.0
2014-06-16 11:30:00,115.56,115.56,115.24,115.24,3400.0,91.3557,91.3557,91.1027,91.1027,3400.0
2014-06-16 11:35:00,115.29,115.29,115.18,115.24,2200.0,91.1422,91.1422,91.0553,91.1027,2200.0
2014-06-16 11:40:00,115.29,115.4,115.24,115.33,1100.0,91.1422,91.2292,91.1027,91.1738,1100.0
2014-06-16 11:45:00,115.36,115.41,115.34,115.34,1400.0,91.1976,91.2371,91.1817,91.1817,1400.0
2014-06-16 11:50:00,115.34,115.37,115.21,115.24,5900.0,91.1817,91.2055,91.079,91.1027,5900.0
2014-06-16 11:55:00,115.23,115.29,115.21,115.29,6500.0,91.0948,91.1422,91.079,91.1422,6500.0
2014-06-16 12:00:00,115.29,115.29,115.23,115.27,3400.0,91.1422,91.1422,91.0948,91.1264,3400.0
2014-06-16 12:05:00,115.26,115.36,115.26,115.36,2000.0,91.1185,91.1976,91.1185,91.1976,2000.0
2014-06-16 12:10:00,115.39,115.51,115.38,115.42,7400.0,91.2213,91.3161,91.2134,91.245,7400.0
2014-06-16 12:15:00,115.43,115.5,115.43,115.43,2400.0,91.2529,91.3082,91.2529,91.2529,2400.0
2014-06-16 12:20:00,115.42,115.63,115.42,115.6,2700.0,91.245,91.411,91.245,91.3873,2700.0
2014-06-16 12:25:00,115.63,115.65,115.62,115.63,1500.0,91.411,91.4268,91.4031,91.411,1500.0
2014-06-16 12:30:00,115.62,115.62,115.5,115.5,1200.0,91.4031,91.4031,91.3082,91.3082,1200.0
2014-06-16 12:35:00,115.5,115.57,115.47,115.57,2000.0,91.3082,91.3636,91.2845,91.3636,2000.0
2014-06-16 12:40:00,115.55,115.57,115.53,115.57,1700.0,91.3478,91.3636,91.3319,91.3636,1700.0
2014-06-16 12:45:00,115.57,115.57,115.38,115.42,3400.0,91.3636,91.3636,91.2134,91.245,3400.0
2014-06-16 12:50:00,115.42,115.54,115.42,115.54,1000.0,91.245,91.3399,91.245,91.3399,1000.0
2014-06-16 12:55:00,115.56,115.63,115.55,115.57,1800.0,91.3557,91.411,91.3478,91.3636,1800.0
2014-06-16 13:00:00,115.57,115.64,115.46,115.64,13500.0,91.3636,91.4189,91.2766,91.4189,13500.0
2014-06-16 13:05:00,115.65,115.79,115.6,115.79,2100.0,91.4268,91.5375,91.3873,91.5375,2100.0
2014-06-16 13:10:00,115.79,115.8,115.77,115.78,1400.0,91.5375,91.5454,91.5217,91.5296,1400.0
2014-06-16 13:15:00,115.78,115.85,115.77,115.81,1500.0,91.5296,91.5849,91.5217,91.5533,1500.0
2014-06-16 13:20:00,115.82,115.83,115.79,115.82,2100.0,91.5612,91.5691,91.5375,91.5612,2100.0
2014-06-16 13:25:00,115.83,115.84,115.78,115.82,2300.0,91.5691,91.577,91.5296,91.5612,2300.0
2014-06-16 13:30:00,115.85,115.95,115.85,115.91,2200.0,91.5849,91.664,91.5849,91.6324,2200.0
2014-06-16 13:35:00,115.95,116.02,115.95,115.99,3000.0,91.664,91.7193,91.664,91.6956,3000.0
2014-06-16 13:40:00,115.98,116.02,115.95,115.98,2500.0,91.6877,91.7193,91.664,91.6877,2500.0
2014-06-16 13:45:00,115.97,115.97,115.87,115.87,1800.0,91.6798,91.6798,91.6007,91.6007,1800.0
2014-06-16 13:50:00,115.9,115.91,115.83,115.83,2200.0,91.6244,91.6324,91.5691,91.5691,2200.0
2014-06-16 13:55:00,115.82,115.85,115.81,115.81,3200.0,91.5612,91.5849,91.5533,91.5533,3200.0
2014-06-16 14:00:00,115.8,115.89,115.8,115.86,1100.0,91.5454,91.6165,91.5454,91.5928,1100.0
2014-06-16 14:05:00,115.85,115.92,115.8,115.86,4600.0,91.5849,91.6403,91.5454,91.5928,4600.0
2014-06-16 14:10:00,115.87,115.9,115.83,115.9,2200.0,91.6007,91.6244,91.5691,91.6244,2200.0
2014-06-16 14:15:00,115.9,115.9,115.79,115.8,1400.0,91.6244,91.6244,91.5375,91.5454,1400.0
2014-06-16 14:20:00,115.79,115.92,115.79,115.87,2000.0,91.5375,91.6403,91.5375,91.6007,2000.0
2014-06-16 14:25:00,115.87,115.89,115.78,115.8,2400.0,91.6007,91.6165,91.5296,91.5454,2400.0
2014-06-16 14:30:00,115.82,115.82,115.73,115.73,2900.0,91.5612,91.5612,91.4901,91.4901,2900.0
2014-06-16 14:35:00,115.74,115.8,115.74,115.77,2000.0,91.498,91.5454,91.498,91.5217,2000.0
2014-06-16 14:40:00,115.76,115.76,115.7,115.75,1700.0,91.5138,91.5138,91.4663,91.5059,1700.0
2014-06-16 14:45:00,115.73,115.86,115.73,115.81,1500.0,91.4901,91.5928,91.4901,91.5533,1500.0
2014-06-16 14:50:00,115.85,115.85,115.78,115.83,2400.0,91.5849,91.5849,91.5296,91.5691,2400.0
2014-06-16 14:55:00,115.82,115.82,115.65,115.65,2600.0,91.5612,91.5612,91.4268,91.4268,2600.0
2014-06-16 15:00:00,115.62,115.7,115.55,115.68,2600.0,91.4031,91.4663,91.3478,91.4505,2600.0
2014-06-16 15:05:00,115.68,115.76,115.68,115.73,3100.0,91.4505,91.5138,91.4505,91.4901,3100.0
2014-06-16 15:10:00,115.74,115.76,115.7,115.7,3400.0,91.498,91.5138,91.4663,91.4663,3400.0
2014-06-16 15:15:00,115.58,115.61,115.53,115.6,3600.0,91.3715,91.3952,91.3319,91.3873,3600.0
2014-06-16 15:20:00,115.62,115.72,115.61,115.63,3400.0,91.4031,91.4821,91.3952,91.411,3400.0
2014-06-16 15:25:00,115.63,115.73,115.6,115.72,3100.0,91.411,91.4901,91.3873,91.4821,3100.0
2014-06-16 15:30:00,115.7,115.72,115.62,115.65,8000.0,91.4663,91.4821,91.4031,91.4268,8000.0
2014-06-16 15:35:00,115.66,115.71,115.63,115.7,6200.0,91.4347,91.4742,91.411,91.4663,6200.0
2014-06-16 15:40:00,115.72,115.74,115.67,115.71,6100.0,91.4821,91.498,91.4426,91.4742,6100.0
2014-06-16 15:45:00,115.71,115.72,115.62,115.62,8100.0,91.4742,91.4821,91.4031,91.4031,8100.0
2014-06-16 15:50:00,115.65,115.74,115.63,115.73,14600.0,91.4268,91.498,91.411,91.4901,14600.0
2014-06-16 15:55:00,115.73,115.79,115.67,115.75,23600.0,91.4901,91.5375,91.4426,91.5059,23600.0
2014-06-17 09:30:00,115.24,115.57,114.76,115.44,18500.0,91.1027,91.3636,90.7232,91.2608,18500.0
2014-06-17 09:35:00,115.45,115.46,115.08,115.13,10100.0,91.2687,91.2766,90.9762,91.0157,10100.0
2014-06-17 09:40:00,115.04,115.53,115.04,115.53,5100.0,90.9446,91.3319,90.9446,91.3319,5100.0
2014-06-17 09:45:00,115.6,116.0,115.43,115.87,6800.0,91.3873,91.7035,91.2529,91.6007,6800.0
2014-06-17 09:50:00,115.9,116.07,115.79,115.99,5900.0,91.6244,91.7588,91.5375,91.6956,5900.0
2014-06-17 09:55:00,116.08,116.25,116.02,116.11,5200.0,91.7667,91.9011,91.7193,91.7905,5200.0
2014-06-17 10:00:00,116.17,116.29,116.06,116.17,10500.0,91.8379,91.9328,91.7509,91.8379,10500.0
2014-06-17 10:05:00,116.28,116.65,116.24,116.61,3400.0,91.9249,92.2174,91.8932,92.1857,3400.0
2014-06-17 10:10:00,116.64,116.64,116.42,116.43,12200.0,92.2095,92.2095,92.0355,92.0434,12200.0
2014-06-17 10:15:00,116.44,116.46,116.33,116.44,17200.0,92.0513,92.0672,91.9644,92.0513,17200.0
2014-06-17 10:20:00,116.43,116.53,116.4,116.5,7200.0,92.0434,92.1225,92.0197,92.0988,7200.0
2014-06-17 10:25:00,116.45,116.68,116.45,116.67,3500.0,92.0592,92.2411,92.0592,92.2332,3500.0
2014-06-17 10:30:00,116.7,116.72,116.47,116.47,6500.0,92.2569,92.2727,92.0751,92.0751,6500.0
2014-06-17 10:35:00,116.5,116.59,116.47,116.55,1500.0,92.0988,92.1699,92.0751,92.1383,1500.0
2014-06-17 10:40:00,116.57,116.69,116.51,116.66,6800.0,92.1541,92.249,92.1067,92.2253,6800.0
2014-06-17 10:45:00,116.61,116.64,116.34,116.37,10900.0,92.1857,92.2095,91.9723,91.996,10900.0
2014-06-17 10:50:00,116.36,116.38,116.22,116.33,11300.0,91.9881,92.0039,91.8774,91.9644,11300.0
2014-06-17 10:55:00,116.32,116.46,116.26,116.44,11600.0,91.9565,92.0672,91.909,92.0513,11600.0
2014-06-17 11:00:00,116.4,116.56,116.37,116.47,15300.0,92.0197,92.1462,91.996,92.0751,15300.0
2014-06-17 11:05:00,116.45,116.57,116.34,116.41,14000.0,92.0592,92.1541,91.9723,92.0276,14000.0
2014-06-17 11:10:00,116.4,116.45,116.34,116.41,4600.0,92.0197,92.0592,91.9723,92.0276,4600.0
2014-06-17 11:15:00,116.41,116.62,116.38,116.59,3400.0,92.0276,92.1936,92.0039,92.1699,3400.0
2014-06-17 11:20:00,116.62,116.72,116.6,116.68,7300.0,92.1936,92.2727,92.1778,92.2411,7300.0
2014-06-17 11:25:00,116.67,116.73,116.56,116.69,5600.0,92.2332,92.2806,92.1462,92.249,5600.0
2014-06-17 11:30:00,116.71,116.78,116.69,116.78,8100.0,92.2648,92.3201,92.249,92.3201,8100.0
2014-06-17 11:35:00,116.78,116.87,116.74,116.82,5000.0,92.3201,92.3913,92.2885,92.3518,5000.0
2014-06-17 11:40:00,116.79,116.82,116.7,116.74,3700.0,92.328,92.3518,92.2569,92.2885,3700.0
2014-06-17 11:45:00,116.73,116.86,116.71,116.84,3400.0,92.2806,92.3834,92.2648,92.3676,3400.0
2014-06-17 11:50:00,116.86,116.93,116.86,116.92,3900.0,92.3834,92.4387,92.3834,92.4308,3900.0
2014-06-17 11:55:00,116.94,117.04,116.94,117.01,7400.0,92.4466,92.5257,92.4466,92.502,7400.0
2014-06-17 12:00:00,117.05,117.08,117.0,117.05,26500.0,92.5336,92.5573,92.494,92.5336,26500.0
2014-06-17 12:05:00,117.06,117.08,117.04,117.05,8600.0,92.5415,92.5573,92.5257,92.5336,8600.0
2014-06-17 12:10:00,117.05,117.09,117.03,117.06,7800.0,92.5336,92.5652,92.5178,92.5415,7800.0
2014-06-17 12:15:00,117.06,117.07,117.0,117.04,7300.0,92.5415,92.5494,92.494,92.5257,7300.0
2014-06-17 12:20:00,117.04,117.1,117.04,117.06,8500.0,92.5257,92.5731,92.5257,92.5415,8500.0
2014-06-17 12:25:00,117.09,117.1,117.03,117.03,7700.0,92.5652,92.5731,92.5178,92.5178,7700.0
2014-06-17 12:30:00,117.04,117.09,117.02,117.05,8400.0,92.5257,92.5652,92.5099,92.5336,8400.0
2014-06-17 12:35:00,117.05,117.07,117.02,117.06,4200.0,92.5336,92.5494,92.5099,92.5415,4200.0
2014-06-17 12:40:00,117.09,117.1,117.04,117.05,8600.0,92.5652,92.5731,92.5257,92.5336,8600.0
2014-06-17 12:45:00,117.03,117.15,117.0,117.1,5600.0,92.5178,92.6126,92.494,92.5731,5600.0
2014-06-17 12:50:00,117.14,117.3,117.13,117.26,2900.0,92.6047,92.7312,92.5968,92.6996,2900.0
2014-06-17 12:55:00,117.23,117.26,117.13,117.18,3100.0,92.6759,92.6996,92.5968,92.6363,3100.0
2014-06-17 13:00:00,117.23,117.25,117.09,117.14,3800.0,92.6759,92.6917,92.5652,92.6047,3800.0
2014-06-17 13:05:00,117.09,117.12,117.03,117.12,4900.0,92.5652,92.5889,92.5178,92.5889,4900.0
2014-06-17 13:10:00,117.11,117.15,117.07,117.15,5100.0,92.581,92.6126,92.5494,92.6126,5100.0
2014-06-17 13:15:00,117.17,117.26,117.15,117.23,2200.0,92.6284,92.6996,92.6126,92.6759,2200.0
2014-06-17 13:20:00,117.25,117.27,117.22,117.23,5400.0,92.6917,92.7075,92.668,92.6759,5400.0
2014-06-17 13:25:00,117.21,117.24,117.18,117.23,3500.0,92.6601,92.6838,92.6363,92.6759,3500.0
2014-06-17 13:30:00,117.24,117.33,117.22,117.25,8100.0,92.6838,92.7549,92.668,92.6917,8100.0
2014-06-17 13:35:00,117.22,117.24,117.15,117.19,7200.0,92.668,92.6838,92.6126,92.6443,7200.0
2014-06-17 13:40:00,117.21,117.3,117.21,117.28,3800.0,92.6601,92.7312,92.6601,92.7154,3800.0
2014-06-17 13:45:00,117.28,117.33,117.17,117.22,10800.0,92.7154,92.7549,92.6284,92.668,10800.0
2014-06-17 13:50:00,117.23,117.3,117.22,117.23,3300.0,92.6759,92.7312,92.668,92.6759,3300.0
2014-06-17 13:55:00,117.25,117.29,117.23,117.28,1900.0,92.6917,92.7233,92.6759,92.7154,1900.0
2014-06-17 14:00:00,117.29,117.29,117.07,117.07,7200.0,92.7233,92.7233,92.5494,92.5494,7200.0
2014-06-17 14:05:00,117.07,117.17,117.06,117.16,4500.0,92.5494,92.6284,92.5415,92.6205,4500.0
2014-06-17 14:10:00,117.16,117.24,117.14,117.23,3800.0,92.6205,92.6838,92.6047,92.6759,3800.0
2014-06-17 14:15:00,117.26,117.29,117.2,117.23,6400.0,92.6996,92.7233,92.6522,92.6759,6400.0
2014-06-17 14:20:00,117.28,117.43,117.25,117.39,4000.0,92.7154,92.834,92.6917,92.8024,4000.0
2014-06-17 14:25:00,117.4,117.5,117.4,117.47,4200.0,92.8103,92.8893,92.8103,92.8656,4200.0
2014-06-17 14:30:00,117.49,117.52,117.43,117.43,4300.0,92.8814,92.9051,92.834,92.834,4300.0
2014-06-17 14:35:00,117.44,117.48,117.42,117.47,3100.0,92.8419,92.8735,92.8261,92.8656,3100.0
2014-06-17 14:40:00,117.46,117.46,117.39,117.45,3000.0,92.8577,92.8577,92.8024,92.8498,3000.0
2014-06-17 14:45:00,117.5,117.52,117.4,117.41,5700.0,92.8893,92.9051,92.8103,92.8182,5700.0
2014-06-17 14:50:00,117.41,117.43,117.37,117.37,3700.0,92.8182,92.834,92.7866,92.7866,3700.0
2014-06-17 14:55:00,117.35,117.42,117.35,117.37,3300.0,92.7707,92.8261,92.7707,92.7866,3300.0
2014-06-17 15:00:00,117.4,117.42,117.34,117.34,4400.0,92.8103,92.8261,92.7628,92.7628,4400.0
2014-06-17 15:05:00,117.34,117.35,117.25,117.3,8300.0,92.7628,92.7707,92.6917,92.7312,8300.0
2014-06-17 15:10:00,117.34,117.34,117.22,117.22,6100.0,92.7628,92.7628,92.668,92.668,6100.0
2014-06-17 15:15:00,117.22,117.26,117.18,117.18,4500.0,92.668,92.6996,92.6363,92.6363,4500.0
2014-06-17 15:20:00,117.19,117.23,117.14,117.14,7000.0,92.6443,92.6759,92.6047,92.6047,7000.0
2014-06-17 15:25:00,117.14,117.14,117.0,117.0,32800.0,92.6047,92.6047,92.494,92.494,32800.0
2014-06-17 15:30:00,117.03,117.03,116.87,116.93,66200.0,92.5178,92.5178,92.3913,92.4387,66200.0
2014-06-17 15:35:00,116.91,117.23,116.91,117.16,35000.0,92.4229,92.6759,92.4229,92.6205,35000.0
2014-06-17 15:40:00,117.2,117.21,117.15,117.19,6600.0,92.6522,92.6601,92.6126,92.6443,6600.0
2014-06-17 15:45:00,117.19,117.19,117.03,117.07,10800.0,92.6443,92.6443,92.5178,92.5494,10800.0
2014-06-17 15:50:00,117.08,117.08,116.89,116.92,17700.0,92.5573,92.5573,92.4071,92.4308,17700.0
2014-06-17 15:55:00,116.92,116.97,116.81,116.92,72200.0,92.4308,92.4703,92.3438,92.4308,72200.0
2014-06-18 09:30:00,116.91,117.33,116.37,116.37,33300.0,92.4229,92.7549,91.996,91.996,33300.0
2014-06-18 09:35:00,116.55,116.62,116.19,116.62,10000.0,92.1383,92.1936,91.8537,92.1936,10000.0
2014-06-18 09:40:00,116.7,116.96,116.49,116.81,10500.0,92.2569,92.4624,92.0909,92.3438,10500.0
2014-06-18 09:45:00,116.82,117.43,116.72,117.3,31200.0,92.3518,92.834,92.2727,92.7312,31200.0
2014-06-18 09:50:00,117.16,117.26,116.95,117.08,13100.0,92.6205,92.6996,92.4545,92.5573,13100.0
2014-06-18 09:55:00,117.13,117.21,117.06,117.19,5100.0,92.5968,92.6601,92.5415,92.6443,5100.0
2014-06-18 10:00:00,117.22,117.3,117.1,117.15,124400.0,92.668,92.7312,92.5731,92.6126,124400.0
2014-06-18 10:05:00,117.05,117.18,116.86,116.95,3100.0,92.5336,92.6363,92.3834,92.4545,3100.0
2014-06-18 10:10:00,116.94,116.98,116.87,116.94,2200.0,92.4466,92.4782,92.3913,92.4466,2200.0
2014-06-18 10:15:00,116.89,117.0,116.89,116.92,5100.0,92.4071,92.494,92.4071,92.4308,5100.0
2014-06-18 10:20:00,116.92,116.95,116.77,116.77,42800.0,92.4308,92.4545,92.3122,92.3122,42800.0
2014-06-18 10:25:00,116.79,116.83,116.76,116.79,3300.0,92.328,92.3597,92.3043,92.328,3300.0
2014-06-18 10:30:00,116.85,117.01,116.85,116.96,8500.0,92.3755,92.502,92.3755,92.4624,8500.0
2014-06-18 10:35:00,117.0,117.01,116.9,116.9,2300.0,92.494,92.502,92.415,92.415,2300.0
2014-06-18 10:40:00,116.9,116.9,116.62,116.63,3900.0,92.415,92.415,92.1936,92.2015,3900.0
2014-06-18 10:45:00,116.68,116.81,116.59,116.79,3500.0,92.2411,92.3438,92.1699,92.328,3500.0
2014-06-18 10:50:00,116.8,116.8,116.68,116.74,5500.0,92.3359,92.3359,92.2411,92.2885,5500.0
2014-06-18 10:55:00,116.75,116.75,116.46,116.46,4000.0,92.2964,92.2964,92.0672,92.0672,4000.0
2014-06-18 11:00:00,116.41,116.64,116.38,116.64,8200.0,92.0276,92.2095,92.0039,92.2095,8200.0
2014-06-18 11:05:00,116.64,116.7,116.62,116.7,7700.0,92.2095,92.2569,92.1936,92.2569,7700.0
2014-06-18 11:10:00,116.7,116.82,116.67,116.8,28600.0,92.2569,92.3518,92.2332,92.3359,28600.0
2014-06-18 11:15:00,116.8,116.88,116.78,116.82,4400.0,92.3359,92.3992,92.3201,92.3518,4400.0
2014-06-18 11:20:00,116.8,116.81,116.7,116.73,6300.0,92.3359,92.3438,92.2569,92.2806,6300.0
2014-06-18 11:25:00,116.72,116.79,116.72,116.77,4800.0,92.2727,92.328,92.2727,92.3122,4800.0
2014-06-18 11:30:00,116.77,116.82,116.76,116.81,5100.0,92.3122,92.3518,92.3043,92.3438,5100.0
2014-06-18 11:35:00,116.82,116.83,116.78,116.8,10000.0,92.3518,92.3597,92.3201,92.3359,10000.0
2014-06-18 11:40:00,116.81,116.91,116.81,116.89,4700.0,92.3438,92.4229,92.3438,92.4071,4700.0
2014-06-18 11:45:00,116.94,116.94,116.85,116.86,2500.0,92.4466,92.4466,92.3755,92.3834,2500.0
2014-06-18 11:50:00,116.83,116.83,116.78,116.8,4600.0,92.3597,92.3597,92.3201,92.3359,4600.0
2014-06-18 11:55:00,116.82,116.85,116.8,116.81,3500.0,92.3518,92.3755,92.3359,92.3438,3500.0
2014-06-18 12:00:00,116.81,116.81,116.72,116.73,4900.0,92.3438,92.3438,92.2727,92.2806,4900.0
2014-06-18 12:05:00,116.75,116.87,116.75,116.84,2600.0,92.2964,92.3913,92.2964,92.3676,2600.0
2014-06-18 12:10:00,116.84,116.89,116.83,116.83,3000.0,92.3676,92.4071,92.3597,92.3597,3000.0
2014-06-18 12:15:00,116.86,116.94,116.86,116.89,3100.0,92.3834,92.4466,92.3834,92.4071,3100.0
2014-06-18 12:20:00,116.89,116.9,116.82,116.9,1700.0,92.4071,92.415,92.3518,92.415,1700.0
2014-06-18 12:25:00,116.9,116.9,116.8,116.8,2100.0,92.415,92.415,92.3359,92.3359,2100.0
2014-06-18 12:30:00,116.84,116.9,116.82,116.9,2200.0,92.3676,92.415,92.3518,92.415,2200.0
2014-06-18 12:35:00,116.91,117.02,116.91,116.99,4300.0,92.4229,92.5099,92.4229,92.4861,4300.0
2014-06-18 12:40:00,116.99,117.01,116.99,116.99,3700.0,92.4861,92.502,92.4861,92.4861,3700.0
2014-06-18 12:45:00,117.01,117.03,116.96,117.0,4300.0,92.502,92.5178,92.4624,92.494,4300.0
2014-06-18 12:50:00,117.0,117.02,116.98,117.0,8600.0,92.494,92.5099,92.4782,92.494,8600.0
2014-06-18 12:55:00,116.98,117.0,116.97,116.97,2200.0,92.4782,92.494,92.4703,92.4703,2200.0
2014-06-18 13:00:00,116.97,117.0,116.96,116.96,3100.0,92.4703,92.494,92.4624,92.4624,3100.0
2014-06-18 13:05:00,116.98,117.04,116.97,116.97,2900.0,92.4782,92.5257,92.4703,92.4703,2900.0
2014-06-18 13:10:00,117.01,117.02,116.95,117.01,2000.0,92.502,92.5099,92.4545,92.502,2000.0
2014-06-18 13:15:00,117.01,117.06,116.99,117.05,100600.0,92.502,92.5415,92.4861,92.5336,100600.0
2014-06-18 13:20:00,117.07,117.15,117.07,117.11,3400.0,92.5494,92.6126,92.5494,92.581,3400.0
2014-06-18 13:25:00,117.15,117.22,117.09,117.09,5300.0,92.6126,92.668,92.5652,92.5652,5300.0
2014-06-18 13:30:00,117.08,117.09,116.89,116.95,5500.0,92.5573,92.5652,92.4071,92.4545,5500.0
2014-06-18 13:35:00,116.92,116.98,116.79,116.81,8300.0,92.4308,92.4782,92.328,92.3438,8300.0
2014-06-18 13:40:00,116.81,116.91,116.81,116.87,7900.0,92.3438,92.4229,92.3438,92.3913,7900.0
2014-06-18 13:45:00,116.9,116.96,116.88,116.95,43200.0,92.415,92.4624,92.3992,92.4545,43200.0
2014-06-18 13:50:00,116.99,117.1,116.9,117.07,5300.0,92.4861,92.5731,92.415,92.5494,5300.0
2014-06-18 13:55:00,117.04,117.04,116.97,117.01,2500.0,92.5257,92.5257,92.4703,92.502,2500.0
2014-06-18 14:00:00,116.98,117.3,116.82,117.08,30800.0,92.4782,92.7312,92.3518,92.5573,30800.0
2014-06-18 14:05:00,117.06,117.15,116.79,117.15,22100.0,92.5415,92.6126,92.328,92.6126,22100.0
2014-06-18 14:10:00,117.11,117.44,117.11,117.44,7700.0,92.581,92.8419,92.581,92.8419,7700.0
2014-06-18 14:15:00,117.46,117.5,117.41,117.48,5600.0,92.8577,92.8893,92.8182,92.8735,5600.0
2014-06-18 14:20:00,117.5,117.61,117.45,117.51,6400.0,92.8893,92.9763,92.8498,92.8972,6400.0
2014-06-18 14:25:00,117.52,117.53,117.49,117.51,5500.0,92.9051,92.913,92.8814,92.8972,5500.0
2014-06-18 14:30:00,117.52,117.8,117.47,117.48,10000.0,92.9051,93.1265,92.8656,92.8735,10000.0
2014-06-18 14:35:00,117.48,117.6,117.44,117.5,5700.0,92.8735,92.9684,92.8419,92.8893,5700.0
2014-06-18 14:40:00,117.49,117.5,117.3,117.41,5500.0,92.8814,92.8893,92.7312,92.8182,5500.0
2014-06-18 14:45:00,117.38,117.55,117.38,117.45,5700.0,92.7945,92.9289,92.7945,92.8498,5700.0
2014-06-18 14:50:00,117.47,117.61,117.44,117.61,6100.0,92.8656,92.9763,92.8419,92.9763,6100.0
2014-06-18 14:55:00,117.58,117.76,117.55,117.7,7400.0,92.9526,93.0949,92.9289,93.0474,7400.0
2014-06-18 15:00:00,117.68,117.86,117.65,117.85,6900.0,93.0316,93.1739,93.0079,93.166,6900.0
2014-06-18 15:05:00,117.83,117.99,117.83,117.9,9300.0,93.1502,93.2767,93.1502,93.2055,9300.0
2014-06-18 15:10:00,117.89,117.91,117.81,117.83,20500.0,93.1976,93.2134,93.1344,93.1502,20500.0
2014-06-18 15:15:00,117.82,118.05,117.82,118.01,9500.0,93.1423,93.3241,93.1423,93.2925,9500.0
2014-06-18 15:20:00,118.06,118.06,117.87,117.89,7300.0,93.332,93.332,93.1818,93.1976,7300.0
2014-06-18 15:25:00,117.86,118.02,117.77,117.99,13800.0,93.1739,93.3004,93.1028,93.2767,13800.0
2014-06-18 15:30:00,117.99,118.03,117.95,117.98,9300.0,93.2767,93.3083,93.2451,93.2688,9300.0
2014-06-18 15:35:00,118.03,118.18,117.94,118.14,9800.0,93.3083,93.4269,93.2372,93.3953,9800.0
2014-06-18 15:40:00,118.18,118.32,118.07,118.28,13400.0,93.4269,93.5376,93.3399,93.506,13400.0
2014-06-18 15:45:00,118.27,118.4,118.21,118.28,15000.0,93.498,93.6008,93.4506,93.506,15000.0
2014-06-18 15:50:00,118.29,118.3,118.2,118.2,21300.0,93.5139,93.5218,93.4427,93.4427,21300.0
2014-06-18 15:55:00,118.19,118.24,118.13,118.22,42900.0,93.4348,93.4743,93.3874,93.4585,42900.0
2014-06-19 09:30:00,118.38,118.64,118.15,118.15,10800.0,93.585,93.7905,93.4032,93.4032,10800.0
2014-06-19 09:35:00,118.17,118.35,118.09,118.13,7700.0,93.419,93.5613,93.3557,93.3874,7700.0
2014-06-19 09:40:00,118.05,118.49,117.97,118.11,11400.0,93.3241,93.672,93.2609,93.3716,11400.0
2014-06-19 09:45:00,118.15,118.3,117.9,118.04,19300.0,93.4032,93.5218,93.2055,93.3162,19300.0
2014-06-19 09:50:00,118.02,118.03,117.73,117.8,9100.0,93.3004,93.3083,93.0711,93.1265,9100.0
2014-06-19 09:55:00,117.78,117.96,117.68,117.96,10300.0,93.1107,93.253,93.0316,93.253,10300.0
2014-06-19 10:00:00,117.96,118.1,117.7,117.83,9900.0,93.253,93.3637,93.0474,93.1502,9900.0
2014-06-19 10:05:00,117.8,117.98,117.78,117.87,9100.0,93.1265,93.2688,93.1107,93.1818,9100.0
2014-06-19 10:10:00,117.84,117.91,117.71,117.85,10400.0,93.1581,93.2134,93.0553,93.166,10400.0
2014-06-19 10:15:00,117.83,117.97,117.82,117.93,18400.0,93.1502,93.2609,93.1423,93.2293,18400.0
2014-06-19 10:20:00,117.91,118.03,117.91,117.98,14900.0,93.2134,93.3083,93.2134,93.2688,14900.0
2014-06-19 10:25:00,117.95,117.95,117.86,117.93,6900.0,93.2451,93.2451,93.1739,93.2293,6900.0
2014-06-19 10:30:00,117.95,117.98,117.79,117.79,15300.0,93.2451,93.2688,93.1186,93.1186,15300.0
2014-06-19 10:35:00,117.8,117.81,117.58,117.58,2600.0,93.1265,93.1344,92.9526,92.9526,2600.0
2014-06-19 10:40:00,117.58,117.78,117.58,117.74,5400.0,92.9526,93.1107,92.9526,93.0791,5400.0
2014-06-19 10:45:00,117.8,117.86,117.64,117.68,4200.0,93.1265,93.1739,93.0,93.0316,4200.0
2014-06-19 10:50:00,117.68,117.68,117.4,117.45,53400.0,93.0316,93.0316,92.8103,92.8498,53400.0
2014-06-19 10:55:00,117.46,117.47,117.32,117.36,3300.0,92.8577,92.8656,92.747,92.7786,3300.0
2014-06-19 11:00:00,117.39,117.46,117.36,117.44,6900.0,92.8024,92.8577,92.7786,92.8419,6900.0
2014-06-19 11:05:00,117.44,117.45,117.3,117.32,3600.0,92.8419,92.8498,92.7312,92.747,3600.0
2014-06-19 11:10:00,117.27,117.49,117.27,117.47,2800.0,92.7075,92.8814,92.7075,92.8656,2800.0
2014-06-19 11:15:00,117.47,117.51,117.44,117.44,2500.0,92.8656,92.8972,92.8419,92.8419,2500.0
2014-06-19 11:20:00,117.45,117.5,117.41,117.45,3900.0,92.8498,92.8893,92.8182,92.8498,3900.0
2014-06-19 11:25:00,117.38,117.49,117.32,117.32,3500.0,92.7945,92.8814,92.747,92.747,3500.0
2014-06-19 11:30:00,117.32,117.42,117.29,117.3,3700.0,92.747,92.8261,92.7233,92.7312,3700.0
2014-06-19 11:35:00,117.29,117.42,117.29,117.42,2200.0,92.7233,92.8261,92.7233,92.8261,2200.0
2014-06-19 11:40:00,117.44,117.57,117.44,117.5,2600.0,92.8419,92.9447,92.8419,92.8893,2600.0
2014-06-19 11:45:00,117.5,117.5,117.46,117.48,1600.0,92.8893,92.8893,92.8577,92.8735,1600.0
2014-06-19 11:50:00,117.49,117.53,117.41,117.41,5300.0,92.8814,92.913,92.8182,92.8182,5300.0
2014-06-19 11:55:00,117.37,117.4,117.33,117.4,2600.0,92.7866,92.8103,92.7549,92.8103,2600.0
2014-06-19 12:00:00,117.4,117.47,117.39,117.43,2200.0,92.8103,92.8656,92.8024,92.834,2200.0
2014-06-19 12:05:00,117.45,117.55,117.45,117.55,3800.0,92.8498,92.9289,92.8498,92.9289,3800.0
2014-06-19 12:10:00,117.52,117.52,117.41,117.47,2500.0,92.9051,92.9051,92.8182,92.8656,2500.0
2014-06-19 12:15:00,117.48,117.55,117.48,117.55,1600.0,92.8735,92.9289,92.8735,92.9289,1600.0
2014-06-19 12:20:00,117.54,117.54,117.47,117.48,1600.0,92.9209,92.9209,92.8656,92.8735,1600.0
2014-06-19 12:25:00,117.5,117.5,117.41,117.41,1600.0,92.8893,92.8893,92.8182,92.8182,1600.0
2014-06-19 12:30:00,117.41,117.5,117.4,117.48,4000.0,92.8182,92.8893,92.8103,92.8735,4000.0
2014-06-19 12:35:00,117.48,117.6,117.44,117.6,1400.0,92.8735,92.9684,92.8419,92.9684,1400.0
2014-06-19 12:40:00,117.56,117.57,117.54,117.54,1800.0,92.9368,92.9447,92.9209,92.9209,1800.0
2014-06-19 12:45:00,117.55,117.58,117.54,117.54,1400.0,92.9289,92.9526,92.9209,92.9209,1400.0
2014-06-19 12:50:00,117.55,117.55,117.46,117.48,1500.0,92.9289,92.9289,92.8577,92.8735,1500.0
2014-06-19 12:55:00,117.49,117.56,117.48,117.52,2600.0,92.8814,92.9368,92.8735,92.9051,2600.0
2014-06-19 13:00:00,117.52,117.52,117.43,117.44,1900.0,92.9051,92.9051,92.834,92.8419,1900.0
2014-06-19 13:05:00,117.43,117.5,117.43,117.44,2100.0,92.834,92.8893,92.834,92.8419,2100.0
2014-06-19 13:10:00,117.44,117.45,117.35,117.39,8000.0,92.8419,92.8498,92.7707,92.8024,8000.0
2014-06-19 13:15:00,117.4,117.45,117.35,117.42,4000.0,92.8103,92.8498,92.7707,92.8261,4000.0
2014-06-19 13:20:00,117.42,117.45,117.39,117.43,2000.0,92.8261,92.8498,92.8024,92.834,2000.0
2014-06-19 13:25:00,117.46,117.59,117.46,117.58,3000.0,92.8577,92.9605,92.8577,92.9526,3000.0
2014-06-19 13:30:00,117.6,117.61,117.42,117.48,5500.0,92.9684,92.9763,92.8261,92.8735,5500.0
2014-06-19 13:35:00,117.48,117.56,117.47,117.5,8400.0,92.8735,92.9368,92.8656,92.8893,8400.0
2014-06-19 13:40:00,117.5,117.53,117.44,117.47,4600.0,92.8893,92.913,92.8419,92.8656,4600.0
2014-06-19 13:45:00,117.47,117.58,117.46,117.56,4500.0,92.8656,92.9526,92.8577,92.9368,4500.0
2014-06-19 13:50:00,117.55,117.55,117.48,117.49,8300.0,92.9289,92.9289,92.8735,92.8814,8300.0
2014-06-19 13:55:00,117.47,117.55,117.4,117.55,7600.0,92.8656,92.9289,92.8103,92.9289,7600.0
2014-06-19 14:00:00,117.51,117.54,117.45,117.51,4400.0,92.8972,92.9209,92.8498,92.8972,4400.0
2014-06-19 14:05:00,117.52,117.53,117.46,117.46,3800.0,92.9051,92.913,92.8577,92.8577,3800.0
2014-06-19 14:10:00,117.45,117.55,117.44,117.55,5900.0,92.8498,92.9289,92.8419,92.9289,5900.0
2014-06-19 14:15:00,117.55,117.55,117.5,117.5,5300.0,92.9289,92.9289,92.8893,92.8893,5300.0
2014-06-19 14:20:00,117.48,117.54,117.46,117.51,4700.0,92.8735,92.9209,92.8577,92.8972,4700.0
2014-06-19 14:25:00,117.5,117.52,117.47,117.47,2900.0,92.8893,92.9051,92.8656,92.8656,2900.0
2014-06-19 14:30:00,117.45,117.46,117.39,117.43,4700.0,92.8498,92.8577,92.8024,92.834,4700.0
2014-06-19 14:35:00,117.46,117.51,117.46,117.48,2800.0,92.8577,92.8972,92.8577,92.8735,2800.0
2014-06-19 14:40:00,117.49,117.49,117.45,117.45,4800.0,92.8814,92.8814,92.8498,92.8498,4800.0
2014-06-19 14:45:00,117.45,117.55,117.45,117.54,3500.0,92.8498,92.9289,92.8498,92.9209,3500.0
2014-06-19 14:50:00,117.55,117.55,117.45,117.47,4100.0,92.9289,92.9289,92.8498,92.8656,4100.0
2014-06-19 14:55:00,117.47,117.54,117.46,117.53,4700.0,92.8656,92.9209,92.8577,92.913,4700.0
2014-06-19 15:00:00,117.5,117.54,117.48,117.54,4300.0,92.8893,92.9209,92.8735,92.9209,4300.0
2014-06-19 15:05:00,117.52,117.55,117.46,117.54,28100.0,92.9051,92.9289,92.8577,92.9209,28100.0
2014-06-19 15:10:00,117.54,117.65,117.5,117.58,8100.0,92.9209,93.0079,92.8893,92.9526,8100.0
2014-06-19 15:15:00,117.6,117.6,117.51,117.59,5100.0,92.9684,92.9684,92.8972,92.9605,5100.0
2014-06-19 15:20:00,117.59,117.67,117.56,117.64,13600.0,92.9605,93.0237,92.9368,93.0,13600.0
2014-06-19 15:25:00,117.62,117.7,117.59,117.63,18200.0,92.9842,93.0474,92.9605,92.9921,18200.0
2014-06-19 15:30:00,117.61,117.72,117.61,117.65,19900.0,92.9763,93.0632,92.9763,93.0079,19900.0
2014-06-19 15:35:00,117.65,117.75,117.65,117.73,14200.0,93.0079,93.087,93.0079,93.0711,14200.0
2014-06-19 15:40:00,117.76,117.86,117.76,117.84,15200.0,93.0949,93.1739,93.0949,93.1581,15200.0
2014-06-19 15:45:00,117.83,117.87,117.72,117.79,27000.0,93.1502,93.1818,93.0632,93.1186,27000.0
2014-06-19 15:50:00,117.79,117.82,117.74,117.78,38300.0,93.1186,93.1423,93.0791,93.1107,38300.0
2014-06-19 15:55:00,117.79,117.85,117.76,117.8,58400.0,93.1186,93.166,93.0949,93.1265,58400.0
2014-06-20 09:30:00,118.08,118.37,118.07,118.2,186400.0,93.3478,93.5771,93.3399,93.4427,186400.0
2014-06-20 09:35:00,118.2,118.4,118.0,118.1,20200.0,93.4427,93.6008,93.2846,93.3637,20200.0
2014-06-20 09:40:00,118.09,118.13,117.96,117.96,13200.0,93.3557,93.3874,93.253,93.253,13200.0
2014-06-20 09:45:00,117.95,118.25,117.91,118.23,6200.0,93.2451,93.4822,93.2134,93.4664,6200.0
2014-06-20 09:50:00,118.27,118.4,118.24,118.35,18900.0,93.498,93.6008,93.4743,93.5613,18900.0
2014-06-20 09:55:00,118.35,118.44,118.3,118.44,7400.0,93.5613,93.6324,93.5218,93.6324,7400.0
2014-06-20 10:00:00,118.44,118.59,118.3,118.37,5000.0,93.6324,93.751,93.5218,93.5771,5000.0
2014-06-20 10:05:00,118.41,118.41,118.29,118.36,32700.0,93.6087,93.6087,93.5139,93.5692,32700.0
2014-06-20 10:10:00,118.38,118.61,118.35,118.58,4200.0,93.585,93.7668,93.5613,93.7431,4200.0
2014-06-20 10:15:00,118.58,118.64,118.52,118.58,5400.0,93.7431,93.7905,93.6957,93.7431,5400.0
2014-06-20 10:20:00,118.6,118.65,118.48,118.55,4200.0,93.7589,93.7985,93.6641,93.7194,4200.0
2014-06-20 10:25:00,118.6,118.65,118.41,118.61,8000.0,93.7589,93.7985,93.6087,93.7668,8000.0
2014-06-20 10:30:00,118.62,118.72,118.62,118.72,3400.0,93.7747,93.8538,93.7747,93.8538,3400.0
2014-06-20 10:35:00,118.71,118.82,118.71,118.8,5900.0,93.8459,93.9328,93.8459,93.917,5900.0
2014-06-20 10:40:00,118.79,118.89,118.79,118.85,4900.0,93.9091,93.9882,93.9091,93.9566,4900.0
2014-06-20 10:45:00,118.85,118.96,118.77,118.96,13300.0,93.9566,94.0435,93.8933,94.0435,13300.0
2014-06-20 10:50:00,118.96,118.98,118.88,118.93,4800.0,94.0435,94.0593,93.9803,94.0198,4800.0
2014-06-20 10:55:00,118.98,119.12,118.98,119.11,8500.0,94.0593,94.17,94.0593,94.1621,8500.0
2014-06-20 11:00:00,119.12,119.19,119.09,119.15,3900.0,94.17,94.2253,94.1463,94.1937,3900.0
2014-06-20 11:05:00,119.12,119.16,119.03,119.16,4800.0,94.17,94.2016,94.0989,94.2016,4800.0
2014-06-20 11:10:00,119.16,119.31,119.12,119.31,17300.0,94.2016,94.3202,94.17,94.3202,17300.0
2014-06-20 11:15:00,119.32,119.32,119.19,119.21,17900.0,94.3281,94.3281,94.2253,94.2412,17900.0
2014-06-20 11:20:00,119.21,119.35,119.21,119.24,5100.0,94.2412,94.3518,94.2412,94.2649,5100.0
2014-06-20 11:25:00,119.26,119.33,119.18,119.23,4500.0,94.2807,94.336,94.2174,94.257,4500.0
2014-06-20 11:30:00,119.23,119.27,119.15,119.2,6100.0,94.257,94.2886,94.1937,94.2333,6100.0
2014-06-20 11:35:00,119.2,119.29,119.2,119.27,3300.0,94.2333,94.3044,94.2333,94.2886,3300.0
2014-06-20 11:40:00,119.26,119.33,119.24,119.33,4700.0,94.2807,94.336,94.2649,94.336,4700.0
2014-06-20 11:45:00,119.32,119.35,119.29,119.33,3400.0,94.3281,94.3518,94.3044,94.336,3400.0
2014-06-20 11:50:00,119.34,119.37,119.18,119.28,7600.0,94.3439,94.3676,94.2174,94.2965,7600.0
2014-06-20 11:55:00,119.28,119.34,119.17,119.27,6600.0,94.2965,94.3439,94.2095,94.2886,6600.0
2014-06-20 12:00:00,119.28,119.34,119.21,119.22,7200.0,94.2965,94.3439,94.2412,94.2491,7200.0
2014-06-20 12:05:00,119.24,119.26,119.07,119.13,5200.0,94.2649,94.2807,94.1305,94.1779,5200.0
2014-06-20 12:10:00,119.15,119.19,119.12,119.16,5400.0,94.1937,94.2253,94.17,94.2016,5400.0
2014-06-20 12:15:00,119.18,119.23,119.14,119.19,5100.0,94.2174,94.257,94.1858,94.2253,5100.0
2014-06-20 12:20:00,119.2,119.2,119.13,119.15,4600.0,94.2333,94.2333,94.1779,94.1937,4600.0
2014-06-20 12:25:00,119.17,119.19,119.1,119.1,4700.0,94.2095,94.2253,94.1542,94.1542,4700.0
2014-06-20 12:30:00,119.07,119.21,119.07,119.21,2900.0,94.1305,94.2412,94.1305,94.2412,2900.0
2014-06-20 12:35:00,119.21,119.23,119.09,119.09,4600.0,94.2412,94.257,94.1463,94.1463,4600.0
2014-06-20 12:40:00,119.08,119.13,119.05,119.1,5400.0,94.1384,94.1779,94.1147,94.1542,5400.0
2014-06-20 12:45:00,119.1,119.16,119.03,119.06,8700.0,94.1542,94.2016,94.0989,94.1226,8700.0
2014-06-20 12:50:00,119.05,119.06,119.0,119.06,4000.0,94.1147,94.1226,94.0751,94.1226,4000.0
2014-06-20 12:55:00,119.06,119.12,119.06,119.11,5400.0,94.1226,94.17,94.1226,94.1621,5400.0
2014-06-20 13:00:00,119.11,119.12,119.04,119.04,5400.0,94.1621,94.17,94.1068,94.1068,5400.0
2014-06-20 13:05:00,119.05,119.05,119.0,119.01,6600.0,94.1147,94.1147,94.0751,94.0831,6600.0
2014-06-20 13:10:00,119.01,119.04,118.98,119.02,10500.0,94.0831,94.1068,94.0593,94.091,10500.0
2014-06-20 13:15:00,119.02,119.08,119.02,119.07,4700.0,94.091,94.1384,94.091,94.1305,4700.0
2014-06-20 13:20:00,119.07,119.07,119.0,119.04,9100.0,94.1305,94.1305,94.0751,94.1068,9100.0
2014-06-20 13:25:00,119.04,119.05,119.0,119.01,7000.0,94.1068,94.1147,94.0751,94.0831,7000.0
2014-06-20 13:30:00,119.0,119.0,118.9,118.9,5500.0,94.0751,94.0751,93.9961,93.9961,5500.0
2014-06-20 13:35:00,118.92,118.99,118.91,118.97,5000.0,94.0119,94.0672,94.004,94.0514,5000.0
2014-06-20 13:40:00,118.97,119.0,118.95,119.0,49500.0,94.0514,94.0751,94.0356,94.0751,49500.0
2014-06-20 13:45:00,119.0,119.01,118.95,118.96,4900.0,94.0751,94.0831,94.0356,94.0435,4900.0
2014-06-20 13:50:00,118.95,119.03,118.93,118.95,116200.0,94.0356,94.0989,94.0198,94.0356,116200.0
2014-06-20 13:55:00,118.95,119.0,118.9,119.0,6200.0,94.0356,94.0751,93.9961,94.0751,6200.0
2014-06-20 14:00:00,119.0,119.0,118.94,118.96,5600.0,94.0751,94.0751,94.0277,94.0435,5600.0
2014-06-20 14:05:00,118.95,119.01,118.94,119.01,5500.0,94.0356,94.0831,94.0277,94.0831,5500.0
2014-06-20 14:10:00,119.0,119.0,118.93,118.98,7100.0,94.0751,94.0751,94.0198,94.0593,7100.0
2014-06-20 14:15:00,118.98,118.98,118.91,118.91,4400.0,94.0593,94.0593,94.004,94.004,4400.0
2014-06-20 14:20:00,118.94,118.97,118.9,118.91,4500.0,94.0277,94.0514,93.9961,94.004,4500.0
2014-06-20 14:25:00,118.91,118.92,118.86,118.88,4500.0,94.004,94.0119,93.9645,93.9803,4500.0
2014-06-20 14:30:00,118.88,118.89,118.86,118.87,4500.0,93.9803,93.9882,93.9645,93.9724,4500.0
2014-06-20 14:35:00,118.88,118.92,118.88,118.92,5000.0,93.9803,94.0119,93.9803,94.0119,5000.0
2014-06-20 14:40:00,118.91,118.95,118.88,118.94,3700.0,94.004,94.0356,93.9803,94.0277,3700.0
2014-06-20 14:45:00,118.95,118.99,118.94,118.97,3700.0,94.0356,94.0672,94.0277,94.0514,3700.0
2014-06-20 14:50:00,118.97,119.0,118.94,118.99,5100.0,94.0514,94.0751,94.0277,94.0672,5100.0
2014-06-20 14:55:00,118.97,119.01,118.97,118.98,6900.0,94.0514,94.0831,94.0514,94.0593,6900.0
2014-06-20 15:00:00,118.99,119.01,118.91,118.94,5900.0,94.0672,94.0831,94.004,94.0277,5900.0
2014-06-20 15:05:00,118.96,119.0,118.95,119.0,6000.0,94.0435,94.0751,94.0356,94.0751,6000.0
2014-06-20 15:10:00,119.0,119.0,118.95,118.98,8400.0,94.0751,94.0751,94.0356,94.0593,8400.0
2014-06-20 15:15:00,118.98,119.01,118.95,118.96,7000.0,94.0593,94.0831,94.0356,94.0435,7000.0
2014-06-20 15:20:00,118.97,118.99,118.91,118.99,6100.0,94.0514,94.0672,94.004,94.0672,6100.0
2014-06-20 15:25:00,119.0,119.0,118.95,118.97,10100.0,94.0751,94.0751,94.0356,94.0514,10100.0
2014-06-20 15:30:00,118.97,119.08,118.97,119.06,21400.0,94.0514,94.1384,94.0514,94.1226,21400.0
2014-06-20 15:35:00,119.06,119.07,118.98,119.07,9900.0,94.1226,94.1305,94.0593,94.1305,9900.0
2014-06-20 15:40:00,119.07,119.11,119.02,119.11,13600.0,94.1305,94.1621,94.091,94.1621,13600.0
2014-06-20 15:45:00,119.13,119.16,119.07,119.11,18800.0,94.1779,94.2016,94.1305,94.1621,18800.0
2014-06-20 15:50:00,119.1,119.23,119.1,119.18,22400.0,94.1542,94.257,94.1542,94.2174,22400.0
2014-06-20 15:55:00,119.18,119.23,119.07,119.15,67500.0,94.2174,94.257,94.1305,94.1937,67500.0
2014-06-23 09:30:00,119.04,119.17,118.93,118.99,9300.0,94.1068,94.2095,94.0198,94.0672,9300.0
2014-06-23 09:35:00,118.95,118.95,118.61,118.86,6200.0,94.0356,94.0356,93.7668,93.9645,6200.0
2014-06-23 09:40:00,118.86,119.0,118.86,118.93,4600.0,93.9645,94.0751,93.9645,94.0198,4600.0
2014-06-23 09:45:00,118.93,119.0,118.75,118.94,3500.0,94.0198,94.0751,93.8775,94.0277,3500.0
2014-06-23 09:50:00,118.94,119.15,118.87,119.06,5500.0,94.0277,94.1937,93.9724,94.1226,5500.0
2014-06-23 09:55:00,119.05,119.35,118.96,119.29,13800.0,94.1147,94.3518,94.0435,94.3044,13800.0
2014-06-23 10:00:00,119.33,119.46,119.32,119.43,7000.0,94.336,94.4388,94.3281,94.4151,7000.0
2014-06-23 10:05:00,119.45,119.45,119.15,119.22,6200.0,94.4309,94.4309,94.1937,94.2491,6200.0
2014-06-23 10:10:00,119.22,119.22,118.95,119.11,6300.0,94.2491,94.2491,94.0356,94.1621,6300.0
2014-06-23 10:15:00,119.11,119.39,119.11,119.38,2900.0,94.1621,94.3835,94.1621,94.3756,2900.0
2014-06-23 10:20:00,119.37,119.39,119.22,119.3,5000.0,94.3676,94.3835,94.2491,94.3123,5000.0
2014-06-23 10:25:00,119.3,119.32,119.1,119.17,3700.0,94.3123,94.3281,94.1542,94.2095,3700.0
2014-06-23 10:30:00,119.17,119.28,119.17,119.2,2500.0,94.2095,94.2965,94.2095,94.2333,2500.0
2014-06-23 10:35:00,119.2,119.2,118.98,119.0,7500.0,94.2333,94.2333,94.0593,94.0751,7500.0
2014-06-23 10:40:00,118.99,119.22,118.97,119.05,11900.0,94.0672,94.2491,94.0514,94.1147,11900.0
2014-06-23 10:45:00,119.06,119.17,119.06,119.14,11300.0,94.1226,94.2095,94.1226,94.1858,11300.0
2014-06-23 10:50:00,119.14,119.2,119.04,119.1,11700.0,94.1858,94.2333,94.1068,94.1542,11700.0
2014-06-23 10:55:00,119.09,119.17,119.07,119.15,11100.0,94.1463,94.2095,94.1305,94.1937,11100.0
2014-06-23 11:00:00,119.15,119.16,119.11,119.15,1900.0,94.1937,94.2016,94.1621,94.1937,1900.0
2014-06-23 11:05:00,119.15,119.18,119.01,119.14,4300.0,94.1937,94.2174,94.0831,94.1858,4300.0
2014-06-23 11:10:00,119.16,119.16,119.03,119.03,6200.0,94.2016,94.2016,94.0989,94.0989,6200.0
2014-06-23 11:15:00,119.03,119.03,118.93,119.0,4500.0,94.0989,94.0989,94.0198,94.0751,4500.0
2014-06-23 11:20:00,119.01,119.21,118.97,119.17,7300.0,94.0831,94.2412,94.0514,94.2095,7300.0
2014-06-23 11:25:00,119.1,119.1,118.96,118.98,3300.0,94.1542,94.1542,94.0435,94.0593,3300.0
2014-06-23 11:30:00,118.98,119.03,118.97,119.03,5500.0,94.0593,94.0989,94.0514,94.0989,5500.0
2014-06-23 11:35:00,119.01,119.09,118.97,119.06,5000.0,94.0831,94.1463,94.0514,94.1226,5000.0
2014-06-23 11:40:00,119.04,119.11,119.01,119.09,1600.0,94.1068,94.1621,94.0831,94.1463,1600.0
2014-06-23 11:45:00,119.05,119.06,118.99,119.0,5600.0,94.1147,94.1226,94.0672,94.0751,5600.0
2014-06-23 11:50:00,119.0,119.02,118.96,118.98,7900.0,94.0751,94.091,94.0435,94.0593,7900.0
2014-06-23 11:55:00,119.0,119.07,118.98,119.0,4000.0,94.0751,94.1305,94.0593,94.0751,4000.0
2014-06-23 12:00:00,119.01,119.07,118.99,119.07,3500.0,94.0831,94.1305,94.0672,94.1305,3500.0
2014-06-23 12:05:00,119.08,119.12,119.05,119.12,2700.0,94.1384,94.17,94.1147,94.17,2700.0
2014-06-23 12:10:00,119.12,119.14,119.09,119.12,1600.0,94.17,94.1858,94.1463,94.17,1600.0
2014-06-23 12:15:00,119.12,119.2,119.09,119.13,7400.0,94.17,94.2333,94.1463,94.1779,7400.0
2014-06-23 12:20:00,119.08,119.11,119.04,119.06,1600.0,94.1384,94.1621,94.1068,94.1226,1600.0
2014-06-23 12:25:00,119.1,119.1,119.08,119.09,2200.0,94.1542,94.1542,94.1384,94.1463,2200.0
2014-06-23 12:30:00,119.09,119.09,119.05,119.07,2400.0,94.1463,94.1463,94.1147,94.1305,2400.0
2014-06-23 12:35:00,119.06,119.14,119.05,119.14,2700.0,94.1226,94.1858,94.1147,94.1858,2700.0
2014-06-23 12:40:00,119.12,119.17,119.12,119.16,2500.0,94.17,94.2095,94.17,94.2016,2500.0
2014-06-23 12:45:00,119.16,119.16,119.05,119.05,4500.0,94.2016,94.2016,94.1147,94.1147,4500.0
2014-06-23 12:50:00,119.0,119.08,118.98,119.07,4200.0,94.0751,94.1384,94.0593,94.1305,4200.0
2014-06-23 12:55:00,119.05,119.05,119.0,119.03,1700.0,94.1147,94.1147,94.0751,94.0989,1700.0
2014-06-23 13:00:00,119.04,119.04,118.97,119.0,3600.0,94.1068,94.1068,94.0514,94.0751,3600.0
2014-06-23 13:05:00,118.97,118.98,118.9,118.94,2400.0,94.0514,94.0593,93.9961,94.0277,2400.0
2014-06-23 13:10:00,118.99,119.01,118.95,118.95,4500.0,94.0672,94.0831,94.0356,94.0356,4500.0
2014-06-23 13:15:00,118.96,119.0,118.95,118.96,7000.0,94.0435,94.0751,94.0356,94.0435,7000.0
2014-06-23 13:20:00,118.95,119.01,118.95,118.96,3300.0,94.0356,94.0831,94.0356,94.0435,3300.0
2014-06-23 13:25:00,118.96,119.0,118.92,118.94,4700.0,94.0435,94.0751,94.0119,94.0277,4700.0
2014-06-23 13:30:00,118.92,118.95,118.83,118.92,4400.0,94.0119,94.0356,93.9408,94.0119,4400.0
2014-06-23 13:35:00,118.94,119.03,118.89,118.97,3500.0,94.0277,94.0989,93.9882,94.0514,3500.0
2014-06-23 13:40:00,119.0,119.0,118.88,118.97,7900.0,94.0751,94.0751,93.9803,94.0514,7900.0
2014-06-23 13:45:00,118.97,118.99,118.9,118.94,7200.0,94.0514,94.0672,93.9961,94.0277,7200.0
2014-06-23 13:50:00,118.93,119.04,118.92,119.04,3200.0,94.0198,94.1068,94.0119,94.1068,3200.0
2014-06-23 13:55:00,119.01,119.03,118.86,118.9,10200.0,94.0831,94.0989,93.9645,93.9961,10200.0
2014-06-23 14:00:00,118.92,118.98,118.92,118.94,3800.0,94.0119,94.0593,94.0119,94.0277,3800.0
2014-06-23 14:05:00,118.91,118.99,118.9,118.96,3200.0,94.004,94.0672,93.9961,94.0435,3200.0
2014-06-23 14:10:00,118.96,119.08,118.95,119.06,5100.0,94.0435,94.1384,94.0356,94.1226,5100.0
2014-06-23 14:15:00,119.05,119.11,119.01,119.11,3200.0,94.1147,94.1621,94.0831,94.1621,3200.0
2014-06-23 14:20:00,119.1,119.1,119.02,119.05,3000.0,94.1542,94.1542,94.091,94.1147,3000.0
2014-06-23 14:25:00,119.06,119.09,119.04,119.04,1900.0,94.1226,94.1463,94.1068,94.1068,1900.0
2014-06-23 14:30:00,119.11,119.14,119.09,119.09,3000.0,94.1621,94.1858,94.1463,94.1463,3000.0
2014-06-23 14:35:00,119.07,119.13,119.06,119.11,2300.0,94.1305,94.1779,94.1226,94.1621,2300.0
2014-06-23 14:40:00,119.11,119.15,119.06,119.13,2700.0,94.1621,94.1937,94.1226,94.1779,2700.0
2014-06-23 14:45:00,119.15,119.19,119.05,119.05,2600.0,94.1937,94.2253,94.1147,94.1147,2600.0
2014-06-23 14:50:00,119.07,119.21,119.06,119.2,4200.0,94.1305,94.2412,94.1226,94.2333,4200.0
2014-06-23 14:55:00,119.23,119.29,119.21,119.29,5900.0,94.257,94.3044,94.2412,94.3044,5900.0
2014-06-23 15:00:00,119.27,119.35,119.27,119.31,5300.0,94.2886,94.3518,94.2886,94.3202,5300.0
2014-06-23 15:05:00,119.31,119.33,119.23,119.24,5100.0,94.3202,94.336,94.257,94.2649,5100.0
2014-06-23 15:10:00,119.24,119.24,119.15,119.21,2800.0,94.2649,94.2649,94.1937,94.2412,2800.0
2014-06-23 15:15:00,119.22,119.28,119.22,119.28,2000.0,94.2491,94.2965,94.2491,94.2965,2000.0
2014-06-23 15:20:00,119.29,119.32,119.25,119.25,6800.0,94.3044,94.3281,94.2728,94.2728,6800.0
2014-06-23 15:25:00,119.25,119.28,119.2,119.26,4100.0,94.2728,94.2965,94.2333,94.2807,4100.0
2014-06-23 15:30:00,119.27,119.29,119.25,119.28,3500.0,94.2886,94.3044,94.2728,94.2965,3500.0
2014-06-23 15:35:00,119.28,119.31,119.24,119.26,6300.0,94.2965,94.3202,94.2649,94.2807,6300.0
2014-06-23 15:40:00,119.27,119.35,119.26,119.33,8900.0,94.2886,94.3518,94.2807,94.336,8900.0
2014-06-23 15:45:00,119.3,119.4,119.28,119.39,10400.0,94.3123,94.3914,94.2965,94.3835,10400.0
2014-06-23 15:50:00,119.38,119.42,119.38,119.41,12900.0,94.3756,94.4072,94.3756,94.3993,12900.0
2014-06-23 15:55:00,119.4,119.57,119.38,119.38,36500.0,94.3914,94.5258,94.3756,94.3756,36500.0
2014-06-24 09:30:00,118.61,119.02,118.61,119.02,19000.0,93.7668,94.091,93.7668,94.091,19000.0
2014-06-24 09:35:00,119.0,119.08,118.88,119.0,18600.0,94.0751,94.1384,93.9803,94.0751,18600.0
2014-06-24 09:40:00,119.03,119.11,118.92,119.07,9000.0,94.0989,94.1621,94.0119,94.1305,9000.0
2014-06-24 09:45:00,119.05,119.18,118.96,119.03,14000.0,94.1147,94.2174,94.0435,94.0989,14000.0
2014-06-24 09:50:00,119.05,119.05,118.83,118.92,12000.0,94.1147,94.1147,93.9408,94.0119,12000.0
2014-06-24 09:55:00,118.92,118.96,118.86,118.9,8900.0,94.0119,94.0435,93.9645,93.9961,8900.0
2014-06-24 10:00:00,118.9,119.08,118.9,119.05,4600.0,93.9961,94.1384,93.9961,94.1147,4600.0
2014-06-24 10:05:00,119.06,119.3,119.06,119.28,4300.0,94.1226,94.3123,94.1226,94.2965,4300.0
2014-06-24 10:10:00,119.25,119.34,119.18,119.29,4700.0,94.2728,94.3439,94.2174,94.3044,4700.0
2014-06-24 10:15:00,119.29,119.29,119.11,119.13,6900.0,94.3044,94.3044,94.1621,94.1779,6900.0
2014-06-24 10:20:00,119.11,119.32,119.06,119.25,6900.0,94.1621,94.3281,94.1226,94.2728,6900.0
2014-06-24 10:25:00,119.28,119.5,119.17,119.5,6900.0,94.2965,94.4704,94.2095,94.4704,6900.0
2014-06-24 10:30:00,119.49,119.52,119.43,119.44,4400.0,94.4625,94.4862,94.4151,94.423,4400.0
2014-06-24 10:35:00,119.38,119.56,119.38,119.55,3500.0,94.3756,94.5179,94.3756,94.5099,3500.0
2014-06-24 10:40:00,119.51,119.56,119.47,119.54,2000.0,94.4783,94.5179,94.4467,94.502,2000.0
2014-06-24 10:45:00,119.56,119.56,119.42,119.46,1700.0,94.5179,94.5179,94.4072,94.4388,1700.0
2014-06-24 10:50:00,119.46,119.5,119.41,119.46,2300.0,94.4388,94.4704,94.3993,94.4388,2300.0
2014-06-24 10:55:00,119.51,119.56,119.51,119.55,800.0,94.4783,94.5179,94.4783,94.5099,800.0
2014-06-24 11:00:00,119.58,119.73,119.58,119.65,3500.0,94.5337,94.6522,94.5337,94.589,3500.0
2014-06-24 11:05:00,119.65,119.65,119.55,119.55,1700.0,94.589,94.589,94.5099,94.5099,1700.0
2014-06-24 11:10:00,119.59,119.61,119.54,119.59,2100.0,94.5416,94.5574,94.502,94.5416,2100.0
2014-06-24 11:15:00,119.6,119.6,119.59,119.59,700.0,94.5495,94.5495,94.5416,94.5416,700.0
2014-06-24 11:20:00,119.59,119.62,119.58,119.59,2500.0,94.5416,94.5653,94.5337,94.5416,2500.0
2014-06-24 11:25:00,119.6,119.64,119.6,119.62,1000.0,94.5495,94.5811,94.5495,94.5653,1000.0
2014-06-24 11:30:00,119.71,119.73,119.61,119.61,2500.0,94.6364,94.6522,94.5574,94.5574,2500.0
2014-06-24 11:35:00,119.56,119.64,119.54,119.61,2300.0,94.5179,94.5811,94.502,94.5574,2300.0
2014-06-24 11:40:00,119.61,119.61,119.52,119.54,3300.0,94.5574,94.5574,94.4862,94.502,3300.0
2014-06-24 11:45:00,119.54,119.54,119.51,119.53,4600.0,94.502,94.502,94.4783,94.4941,4600.0
2014-06-24 11:50:00,119.5,119.5,119.44,119.49,3000.0,94.4704,94.4704,94.423,94.4625,3000.0
2014-06-24 11:55:00,119.48,119.58,119.48,119.58,2300.0,94.4546,94.5337,94.4546,94.5337,2300.0
2014-06-24 12:00:00,119.56,119.57,119.49,119.55,3700.0,94.5179,94.5258,94.4625,94.5099,3700.0
2014-06-24 12:05:00,119.56,119.56,119.5,119.52,1200.0,94.5179,94.5179,94.4704,94.4862,1200.0
2014-06-24 12:10:00,119.53,119.53,119.37,119.51,9900.0,94.4941,94.4941,94.3676,94.4783,9900.0
2014-06-24 12:15:00,119.51,119.59,119.51,119.53,5900.0,94.4783,94.5416,94.4783,94.4941,5900.0
2014-06-24 12:20:00,119.5,119.5,119.47,119.48,2900.0,94.4704,94.4704,94.4467,94.4546,2900.0
2014-06-24 12:25:00,119.45,119.54,119.45,119.54,2000.0,94.4309,94.502,94.4309,94.502,2000.0
2014-06-24 12:30:00,119.56,119.56,119.43,119.47,4300.0,94.5179,94.5179,94.4151,94.4467,4300.0
2014-06-24 12:35:00,119.46,119.53,119.43,119.53,2000.0,94.4388,94.4941,94.4151,94.4941,2000.0
2014-06-24 12:40:00,119.54,119.54,119.5,119.51,900.0,94.502,94.502,94.4704,94.4783,900.0
2014-06-24 12:45:00,119.5,119.52,119.44,119.49,3900.0,94.4704,94.4862,94.423,94.4625,3900.0
2014-06-24 12:50:00,119.45,119.51,119.45,119.51,1100.0,94.4309,94.4783,94.4309,94.4783,1100.0
2014-06-24 12:55:00,119.5,119.51,119.41,119.45,3300.0,94.4704,94.4783,94.3993,94.4309,3300.0
2014-06-24 13:00:00,119.42,119.42,119.13,119.2,4400.0,94.4072,94.4072,94.1779,94.2333,4400.0
2014-06-24 13:05:00,119.16,119.21,119.08,119.19,3500.0,94.2016,94.2412,94.1384,94.2253,3500.0
2014-06-24 13:10:00,119.19,119.22,119.06,119.09,4000.0,94.2253,94.2491,94.1226,94.1463,4000.0
2014-06-24 13:15:00,119.05,119.07,118.98,119.04,5200.0,94.1147,94.1305,94.0593,94.1068,5200.0
2014-06-24 13:20:00,119.01,119.15,118.96,119.11,23700.0,94.0831,94.1937,94.0435,94.1621,23700.0
2014-06-24 13:25:00,119.08,119.26,119.08,119.23,5600.0,94.1384,94.2807,94.1384,94.257,5600.0
2014-06-24 13:30:00,119.2,119.38,119.19,119.38,3400.0,94.2333,94.3756,94.2253,94.3756,3400.0
2014-06-24 13:35:00,119.35,119.41,119.31,119.4,4500.0,94.3518,94.3993,94.3202,94.3914,4500.0
2014-06-24 13:40:00,119.4,119.47,119.35,119.4,4800.0,94.3914,94.4467,94.3518,94.3914,4800.0
2014-06-24 13:45:00,119.39,119.43,119.31,119.37,2500.0,94.3835,94.4151,94.3202,94.3676,2500.0
2014-06-24 13:50:00,119.35,119.38,119.29,119.3,6600.0,94.3518,94.3756,94.3044,94.3123,6600.0
2014-06-24 13:55:00,119.3,119.33,119.21,119.22,5200.0,94.3123,94.336,94.2412,94.2491,5200.0
2014-06-24 14:00:00,119.21,119.46,119.2,119.42,10700.0,94.2412,94.4388,94.2333,94.4072,10700.0
2014-06-24 14:05:00,119.35,119.39,119.28,119.31,6500.0,94.3518,94.3835,94.2965,94.3202,6500.0
2014-06-24 14:10:00,119.32,119.44,119.32,119.44,3200.0,94.3281,94.423,94.3281,94.423,3200.0
2014-06-24 14:15:00,119.44,119.44,119.34,119.37,9400.0,94.423,94.423,94.3439,94.3676,9400.0
2014-06-24 14:20:00,119.37,119.39,119.23,119.25,4400.0,94.3676,94.3835,94.257,94.2728,4400.0
2014-06-24 14:25:00,119.25,119.28,119.08,119.16,6500.0,94.2728,94.2965,94.1384,94.2016,6500.0
2014-06-24 14:30:00,119.14,119.14,119.05,119.11,15200.0,94.1858,94.1858,94.1147,94.1621,15200.0
2014-06-24 14:35:00,119.12,119.15,119.1,119.1,4300.0,94.17,94.1937,94.1542,94.1542,4300.0
2014-06-24 14:40:00,119.1,119.12,119.09,119.1,14400.0,94.1542,94.17,94.1463,94.1542,14400.0
2014-06-24 14:45:00,119.1,119.11,119.05,119.05,6400.0,94.1542,94.1621,94.1147,94.1147,6400.0
2014-06-24 14:50:00,119.03,119.03,118.94,118.99,3100.0,94.0989,94.0989,94.0277,94.0672,3100.0
2014-06-24 14:55:00,119.0,119.04,118.91,118.91,3400.0,94.0751,94.1068,94.004,94.004,3400.0
2014-06-24 15:00:00,118.89,118.89,118.59,118.7,14200.0,93.9882,93.9882,93.751,93.838,14200.0
2014-06-24 15:05:00,118.73,118.76,118.61,118.61,8000.0,93.8617,93.8854,93.7668,93.7668,8000.0
2014-06-24 15:10:00,118.58,118.62,118.48,118.54,28400.0,93.7431,93.7747,93.6641,93.7115,28400.0
2014-06-24 15:15:00,118.5,118.63,118.5,118.56,17600.0,93.6799,93.7826,93.6799,93.7273,17600.0
2014-06-24 15:20:00,118.49,118.56,118.41,118.55,22400.0,93.672,93.7273,93.6087,93.7194,22400.0
2014-06-24 15:25:00,118.51,118.72,118.46,118.59,16300.0,93.6878,93.8538,93.6482,93.751,16300.0
2014-06-24 15:30:00,118.6,118.79,118.49,118.49,25900.0,93.7589,93.9091,93.672,93.672,25900.0
2014-06-24 15:35:00,118.53,118.58,118.37,118.39,12100.0,93.7036,93.7431,93.5771,93.5929,12100.0
2014-06-24 15:40:00,118.41,118.59,118.39,118.57,14700.0,93.6087,93.751,93.5929,93.7352,14700.0
2014-06-24 15:45:00,118.56,118.57,118.48,118.56,22500.0,93.7273,93.7352,93.6641,93.7273,22500.0
2014-06-24 15:50:00,118.56,118.58,118.48,118.56,34300.0,93.7273,93.7431,93.6641,93.7273,34300.0
2014-06-24 15:55:00,118.52,118.65,118.44,118.51,70400.0,93.6957,93.7985,93.6324,93.6878,70400.0
2014-06-25 09:30:00,117.8,118.24,117.78,117.9,16100.0,93.1265,93.4743,93.1107,93.2055,16100.0
2014-06-25 09:35:00,117.97,118.34,117.91,118.21,16300.0,93.2609,93.5534,93.2134,93.4506,16300.0
2014-06-25 09:40:00,118.21,118.62,118.21,118.52,5700.0,93.4506,93.7747,93.4506,93.6957,5700.0
2014-06-25 09:45:00,118.59,118.6,118.33,118.33,9000.0,93.751,93.7589,93.5455,93.5455,9000.0
2014-06-25 09:50:00,118.36,118.58,118.29,118.56,4300.0,93.5692,93.7431,93.5139,93.7273,4300.0
2014-06-25 09:55:00,118.6,118.6,118.38,118.54,6700.0,93.7589,93.7589,93.585,93.7115,6700.0
2014-06-25 10:00:00,118.54,118.7,118.46,118.47,10700.0,93.7115,93.838,93.6482,93.6562,10700.0
2014-06-25 10:05:00,118.4,118.48,118.34,118.45,5300.0,93.6008,93.6641,93.5534,93.6403,5300.0
2014-06-25 10:10:00,118.5,118.62,118.47,118.62,1800.0,93.6799,93.7747,93.6562,93.7747,1800.0
2014-06-25 10:15:00,118.75,118.78,118.54,118.57,9300.0,93.8775,93.9012,93.7115,93.7352,9300.0
2014-06-25 10:20:00,118.58,118.74,118.49,118.51,6400.0,93.7431,93.8696,93.672,93.6878,6400.0
2014-06-25 10:25:00,118.5,118.63,118.5,118.61,1700.0,93.6799,93.7826,93.6799,93.7668,1700.0
2014-06-25 10:30:00,118.62,118.8,118.62,118.73,4800.0,93.7747,93.917,93.7747,93.8617,4800.0
2014-06-25 10:35:00,118.67,118.72,118.55,118.58,3900.0,93.8143,93.8538,93.7194,93.7431,3900.0
2014-06-25 10:40:00,118.61,118.63,118.5,118.63,10300.0,93.7668,93.7826,93.6799,93.7826,10300.0
2014-06-25 10:45:00,118.59,118.78,118.59,118.68,2400.0,93.751,93.9012,93.751,93.8222,2400.0
2014-06-25 10:50:00,118.72,118.91,118.72,118.89,4300.0,93.8538,94.004,93.8538,93.9882,4300.0
2014-06-25 10:55:00,118.89,119.12,118.89,119.08,3100.0,93.9882,94.17,93.9882,94.1384,3100.0
2014-06-25 11:00:00,119.15,119.21,119.08,119.14,1900.0,94.1937,94.2412,94.1384,94.1858,1900.0
2014-06-25 11:05:00,119.15,119.19,118.93,118.93,3000.0,94.1937,94.2253,94.0198,94.0198,3000.0
2014-06-25 11:10:00,118.94,119.04,118.94,118.98,3500.0,94.0277,94.1068,94.0277,94.0593,3500.0
2014-06-25 11:15:00,118.96,119.0,118.7,118.76,5900.0,94.0435,94.0751,93.838,93.8854,5900.0
2014-06-25 11:20:00,118.75,118.93,118.75,118.85,4200.0,93.8775,94.0198,93.8775,93.9566,4200.0
2014-06-25 11:25:00,118.85,118.95,118.83,118.83,9300.0,93.9566,94.0356,93.9408,93.9408,9300.0
2014-06-25 11:30:00,118.83,118.85,118.62,118.66,7500.0,93.9408,93.9566,93.7747,93.8064,7500.0
2014-06-25 11:35:00,118.61,118.64,118.49,118.53,5100.0,93.7668,93.7905,93.672,93.7036,5100.0
2014-06-25 11:40:00,118.59,118.66,118.58,118.6,3400.0,93.751,93.8064,93.7431,93.7589,3400.0
2014-06-25 11:45:00,118.59,118.6,118.32,118.36,6900.0,93.751,93.7589,93.5376,93.5692,6900.0
2014-06-25 11:50:00,118.4,118.54,118.39,118.54,6000.0,93.6008,93.7115,93.5929,93.7115,6000.0
2014-06-25 11:55:00,118.52,118.78,118.49,118.71,6100.0,93.6957,93.9012,93.672,93.8459,6100.0
2014-06-25 12:00:00,118.7,118.78,118.66,118.68,3600.0,93.838,93.9012,93.8064,93.8222,3600.0
2014-06-25 12:05:00,118.67,118.7,118.58,118.69,9600.0,93.8143,93.838,93.7431,93.8301,9600.0
2014-06-25 12:10:00,118.68,118.77,118.67,118.77,3400.0,93.8222,93.8933,93.8143,93.8933,3400.0
2014-06-25 12:15:00,118.75,118.9,118.75,118.75,5000.0,93.8775,93.9961,93.8775,93.8775,5000.0
2014-06-25 12:20:00,118.73,118.8,118.71,118.73,1200.0,93.8617,93.917,93.8459,93.8617,1200.0
2014-06-25 12:25:00,118.7,118.79,118.68,118.79,3300.0,93.838,93.9091,93.8222,93.9091,3300.0
2014-06-25 12:30:00,118.79,118.85,118.76,118.8,5100.0,93.9091,93.9566,93.8854,93.917,5100.0
2014-06-25 12:35:00,118.82,118.95,118.82,118.92,1600.0,93.9328,94.0356,93.9328,94.0119,1600.0
2014-06-25 12:40:00,118.91,118.95,118.85,118.92,1500.0,94.004,94.0356,93.9566,94.0119,1500.0
2014-06-25 12:45:00,118.92,118.96,118.84,118.84,2300.0,94.0119,94.0435,93.9487,93.9487,2300.0
2014-06-25 12:50:00,118.86,118.93,118.86,118.93,2700.0,93.9645,94.0198,93.9645,94.0198,2700.0
2014-06-25 12:55:00,118.89,118.89,118.82,118.86,2900.0,93.9882,93.9882,93.9328,93.9645,2900.0
2014-06-25 13:00:00,118.82,119.1,118.82,119.09,3900.0,93.9328,94.1542,93.9328,94.1463,3900.0
2014-06-25 13:05:00,119.09,119.16,119.05,119.05,3000.0,94.1463,94.2016,94.1147,94.1147,3000.0
2014-06-25 13:10:00,119.03,119.05,119.01,119.05,1900.0,94.0989,94.1147,94.0831,94.1147,1900.0
2014-06-25 13:15:00,119.01,119.07,118.98,118.99,6400.0,94.0831,94.1305,94.0593,94.0672,6400.0
2014-06-25 13:20:00,119.08,119.12,119.07,119.12,1800.0,94.1384,94.17,94.1305,94.17,1800.0
2014-06-25 13:25:00,119.09,119.16,119.01,119.06,4400.0,94.1463,94.2016,94.0831,94.1226,4400.0
2014-06-25 13:30:00,119.06,119.11,119.05,119.09,4000.0,94.1226,94.1621,94.1147,94.1463,4000.0
2014-06-25 13:35:00,119.09,119.13,119.04,119.06,3600.0,94.1463,94.1779,94.1068,94.1226,3600.0
2014-06-25 13:40:00,119.04,119.1,119.0,119.09,2400.0,94.1068,94.1542,94.0751,94.1463,2400.0
2014-06-25 13:45:00,119.08,119.08,119.03,119.03,1500.0,94.1384,94.1384,94.0989,94.0989,1500.0
2014-06-25 13:50:00,119.03,119.16,119.03,119.16,3600.0,94.0989,94.2016,94.0989,94.2016,3600.0
2014-06-25 13:55:00,119.17,119.25,119.1,119.24,3200.0,94.2095,94.2728,94.1542,94.2649,3200.0
2014-06-25 14:00:00,119.23,119.23,119.09,119.2,5900.0,94.257,94.257,94.1463,94.2333,5900.0
2014-06-25 14:05:00,119.15,119.23,119.15,119.17,2300.0,94.1937,94.257,94.1937,94.2095,2300.0
2014-06-25 14:10:00,119.19,119.28,119.14,119.25,2500.0,94.2253,94.2965,94.1858,94.2728,2500.0
2014-06-25 14:15:00,119.25,119.28,119.2,119.22,2800.0,94.2728,94.2965,94.2333,94.2491,2800.0
2014-06-25 14:20:00,119.24,119.29,119.23,119.25,6000.0,94.2649,94.3044,94.257,94.2728,6000.0
2014-06-25 14:25:00,119.25,119.31,119.23,119.25,2600.0,94.2728,94.3202,94.257,94.2728,2600.0
2014-06-25 14:30:00,119.23,119.36,119.22,119.34,2900.0,94.257,94.3597,94.2491,94.3439,2900.0
2014-06-25 14:35:00,119.32,119.33,119.25,119.25,3200.0,94.3281,94.336,94.2728,94.2728,3200.0
2014-06-25 14:40:00,119.26,119.27,119.15,119.15,3100.0,94.2807,94.2886,94.1937,94.1937,3100.0
2014-06-25 14:45:00,119.13,119.13,119.04,119.13,5300.0,94.1779,94.1779,94.1068,94.1779,5300.0
2014-06-25 14:50:00,119.09,119.15,119.05,119.11,3700.0,94.1463,94.1937,94.1147,94.1621,3700.0
2014-06-25 14:55:00,119.09,119.1,119.03,119.06,4800.0,94.1463,94.1542,94.0989,94.1226,4800.0
2014-06-25 15:00:00,119.06,119.09,119.04,119.07,3300.0,94.1226,94.1463,94.1068,94.1305,3300.0
2014-06-25 15:05:00,119.04,119.13,119.03,119.09,2300.0,94.1068,94.1779,94.0989,94.1463,2300.0
2014-06-25 15:10:00,119.09,119.14,119.07,119.11,8500.0,94.1463,94.1858,94.1305,94.1621,8500.0
2014-06-25 15:15:00,119.11,119.12,119.06,119.12,5900.0,94.1621,94.17,94.1226,94.17,5900.0
2014-06-25 15:20:00,119.15,119.22,119.09,119.11,10300.0,94.1937,94.2491,94.1463,94.1621,10300.0
2014-06-25 15:25:00,119.14,119.18,119.1,119.12,7300.0,94.1858,94.2174,94.1542,94.17,7300.0
2014-06-25 15:30:00,119.13,119.34,119.13,119.34,12700.0,94.1779,94.3439,94.1779,94.3439,12700.0
2014-06-25 15:35:00,119.34,119.55,119.34,119.54,21800.0,94.3439,94.5099,94.3439,94.502,21800.0
2014-06-25 15:40:00,119.56,119.63,119.52,119.61,21000.0,94.5179,94.5732,94.4862,94.5574,21000.0
2014-06-25 15:45:00,119.59,119.59,119.45,119.5,29000.0,94.5416,94.5416,94.4309,94.4704,29000.0
2014-06-25 15:50:00,119.46,119.46,119.34,119.35,10200.0,94.4388,94.4388,94.3439,94.3518,10200.0
2014-06-25 15:55:00,119.34,119.39,119.21,119.25,86000.0,94.3439,94.3835,94.2412,94.2728,86000.0
2014-06-26 09:30:00,119.0,119.0,118.65,118.65,6800.0,94.0751,94.0751,93.7985,93.7985,6800.0
2014-06-26 09:35:00,118.58,118.98,118.58,118.64,6500.0,93.7431,94.0593,93.7431,93.7905,6500.0
2014-06-26 09:40:00,118.53,118.58,118.15,118.42,6600.0,93.7036,93.7431,93.4032,93.6166,6600.0
2014-06-26 09:45:00,118.31,118.31,118.0,118.0,17700.0,93.5297,93.5297,93.2846,93.2846,17700.0
2014-06-26 09:50:00,118.0,118.08,117.85,117.95,22700.0,93.2846,93.3478,93.166,93.2451,22700.0
2014-06-26 09:55:00,118.06,118.2,117.94,118.1,26500.0,93.332,93.4427,93.2372,93.3637,26500.0
2014-06-26 10:00:00,118.12,118.17,118.02,118.17,8600.0,93.3795,93.419,93.3004,93.419,8600.0
2014-06-26 10:05:00,118.14,118.34,118.12,118.24,8900.0,93.3953,93.5534,93.3795,93.4743,8900.0
2014-06-26 10:10:00,118.26,118.57,118.24,118.46,7700.0,93.4901,93.7352,93.4743,93.6482,7700.0
2014-06-26 10:15:00,118.37,118.59,118.37,118.58,2500.0,93.5771,93.751,93.5771,93.7431,2500.0
2014-06-26 10:20:00,118.63,118.87,118.49,118.52,5500.0,93.7826,93.9724,93.672,93.6957,5500.0
2014-06-26 10:25:00,118.54,118.61,118.41,118.54,15600.0,93.7115,93.7668,93.6087,93.7115,15600.0
2014-06-26 10:30:00,118.6,118.6,118.4,118.43,3800.0,93.7589,93.7589,93.6008,93.6245,3800.0
2014-06-26 10:35:00,118.4,118.53,118.34,118.42,4300.0,93.6008,93.7036,93.5534,93.6166,4300.0
2014-06-26 10:40:00,118.41,118.49,118.34,118.46,3200.0,93.6087,93.672,93.5534,93.6482,3200.0
2014-06-26 10:45:00,118.41,118.48,118.41,118.43,1100.0,93.6087,93.6641,93.6087,93.6245,1100.0
2014-06-26 10:50:00,118.44,118.55,118.41,118.41,4600.0,93.6324,93.7194,93.6087,93.6087,4600.0
2014-06-26 10:55:00,118.37,118.42,118.3,118.35,3200.0,93.5771,93.6166,93.5218,93.5613,3200.0
2014-06-26 11:00:00,118.36,118.64,118.36,118.6,3300.0,93.5692,93.7905,93.5692,93.7589,3300.0
2014-06-26 11:05:00,118.65,118.72,118.51,118.52,6300.0,93.7985,93.8538,93.6878,93.6957,6300.0
2014-06-26 11:10:00,118.58,118.6,118.53,118.55,3700.0,93.7431,93.7589,93.7036,93.7194,3700.0
2014-06-26 11:15:00,118.51,118.51,118.24,118.37,4500.0,93.6878,93.6878,93.4743,93.5771,4500.0
2014-06-26 11:20:00,118.42,118.61,118.42,118.61,5200.0,93.6166,93.7668,93.6166,93.7668,5200.0
2014-06-26 11:25:00,118.63,118.64,118.41,118.47,4400.0,93.7826,93.7905,93.6087,93.6562,4400.0
2014-06-26 11:30:00,118.51,118.51,118.37,118.47,3300.0,93.6878,93.6878,93.5771,93.6562,3300.0
2014-06-26 11:35:00,118.48,118.59,118.48,118.57,2000.0,93.6641,93.751,93.6641,93.7352,2000.0
2014-06-26 11:40:00,118.57,118.59,118.5,118.59,3700.0,93.7352,93.751,93.6799,93.751,3700.0
2014-06-26 11:45:00,118.6,118.66,118.5,118.65,10600.0,93.7589,93.8064,93.6799,93.7985,10600.0
2014-06-26 11:50:00,118.67,118.72,118.62,118.7,2800.0,93.8143,93.8538,93.7747,93.838,2800.0
2014-06-26 11:55:00,118.73,118.76,118.66,118.72,6200.0,93.8617,93.8854,93.8064,93.8538,6200.0
2014-06-26 12:00:00,118.77,118.78,118.66,118.67,5600.0,93.8933,93.9012,93.8064,93.8143,5600.0
2014-06-26 12:05:00,118.66,118.72,118.59,118.69,4700.0,93.8064,93.8538,93.751,93.8301,4700.0
2014-06-26 12:10:00,118.67,118.71,118.52,118.64,8300.0,93.8143,93.8459,93.6957,93.7905,8300.0
2014-06-26 12:15:00,118.63,118.65,118.52,118.59,5400.0,93.7826,93.7985,93.6957,93.751,5400.0
2014-06-26 12:20:00,118.62,118.67,118.62,118.67,2300.0,93.7747,93.8143,93.7747,93.8143,2300.0
2014-06-26 12:25:00,118.65,118.67,118.6,118.66,6200.0,93.7985,93.8143,93.7589,93.8064,6200.0
2014-06-26 12:30:00,118.65,118.77,118.64,118.77,2500.0,93.7985,93.8933,93.7905,93.8933,2500.0
2014-06-26 12:35:00,118.77,118.77,118.63,118.7,5000.0,93.8933,93.8933,93.7826,93.838,5000.0
2014-06-26 12:40:00,118.67,118.71,118.66,118.68,1700.0,93.8143,93.8459,93.8064,93.8222,1700.0
2014-06-26 12:45:00,118.7,118.71,118.61,118.71,3500.0,93.838,93.8459,93.7668,93.8459,3500.0
2014-06-26 12:50:00,118.68,118.73,118.68,118.68,2100.0,93.8222,93.8617,93.8222,93.8222,2100.0
2014-06-26 12:55:00,118.68,118.68,118.59,118.6,2500.0,93.8222,93.8222,93.751,93.7589,2500.0
2014-06-26 13:00:00,118.58,118.62,118.58,118.62,1900.0,93.7431,93.7747,93.7431,93.7747,1900.0
2014-06-26 13:05:00,118.62,118.65,118.59,118.65,3300.0,93.7747,93.7985,93.751,93.7985,3300.0
2014-06-26 13:10:00,118.65,118.66,118.64,118.65,1300.0,93.7985,93.8064,93.7905,93.7985,1300.0
2014-06-26 13:15:00,118.65,118.72,118.65,118.71,4000.0,93.7985,93.8538,93.7985,93.8459,4000.0
2014-06-26 13:20:00,118.71,119.0,118.71,118.99,4000.0,93.8459,94.0751,93.8459,94.0672,4000.0
2014-06-26 13:25:00,119.06,119.1,119.01,119.01,2300.0,94.1226,94.1542,94.0831,94.0831,2300.0
2014-06-26 13:30:00,119.03,119.06,118.95,118.98,3700.0,94.0989,94.1226,94.0356,94.0593,3700.0
2014-06-26 13:35:00,118.97,119.02,118.96,119.01,4300.0,94.0514,94.091,94.0435,94.0831,4300.0
2014-06-26 13:40:00,119.08,119.08,118.96,119.06,2900.0,94.1384,94.1384,94.0435,94.1226,2900.0
2014-06-26 13:45:00,119.08,119.09,119.01,119.06,2500.0,94.1384,94.1463,94.0831,94.1226,2500.0
2014-06-26 13:50:00,119.07,119.08,119.04,119.04,3800.0,94.1305,94.1384,94.1068,94.1068,3800.0
2014-06-26 13:55:00,119.04,119.04,118.93,118.95,3200.0,94.1068,94.1068,94.0198,94.0356,3200.0
2014-06-26 14:00:00,118.97,118.99,118.96,118.98,2000.0,94.0514,94.0672,94.0435,94.0593,2000.0
2014-06-26 14:05:00,118.99,119.04,118.97,119.0,5800.0,94.0672,94.1068,94.0514,94.0751,5800.0
2014-06-26 14:10:00,119.0,119.02,118.9,118.95,6300.0,94.0751,94.091,93.9961,94.0356,6300.0
2014-06-26 14:15:00,118.93,118.99,118.93,118.93,4800.0,94.0198,94.0672,94.0198,94.0198,4800.0
2014-06-26 14:20:00,118.95,118.96,118.92,118.96,3200.0,94.0356,94.0435,94.0119,94.0435,3200.0
2014-06-26 14:25:00,118.97,119.08,118.97,119.08,3400.0,94.0514,94.1384,94.0514,94.1384,3400.0
2014-06-26 14:30:00,119.07,119.07,118.99,119.04,6000.0,94.1305,94.1305,94.0672,94.1068,6000.0
2014-06-26 14:35:00,119.04,119.06,119.02,119.06,3400.0,94.1068,94.1226,94.091,94.1226,3400.0
2014-06-26 14:40:00,119.06,119.08,119.03,119.06,4800.0,94.1226,94.1384,94.0989,94.1226,4800.0
2014-06-26 14:45:00,119.07,119.08,119.02,119.04,9600.0,94.1305,94.1384,94.091,94.1068,9600.0
2014-06-26 14:50:00,119.04,119.12,119.01,119.12,4600.0,94.1068,94.17,94.0831,94.17,4600.0
2014-06-26 14:55:00,119.09,119.12,119.03,119.05,5000.0,94.1463,94.17,94.0989,94.1147,5000.0
2014-06-26 15:00:00,119.04,119.04,118.95,118.98,6400.0,94.1068,94.1068,94.0356,94.0593,6400.0
2014-06-26 15:05:00,118.99,119.18,118.99,119.18,4200.0,94.0672,94.2174,94.0672,94.2174,4200.0
2014-06-26 15:10:00,119.18,119.18,119.04,119.07,7700.0,94.2174,94.2174,94.1068,94.1305,7700.0
2014-06-26 15:15:00,119.09,119.15,119.05,119.13,5700.0,94.1463,94.1937,94.1147,94.1779,5700.0
2014-06-26 15:20:00,119.13,119.13,119.03,119.13,8100.0,94.1779,94.1779,94.0989,94.1779,8100.0
2014-06-26 15:25:00,119.13,119.13,119.04,119.04,9300.0,94.1779,94.1779,94.1068,94.1068,9300.0
2014-06-26 15:30:00,119.01,119.13,119.01,119.13,5400.0,94.0831,94.1779,94.0831,94.1779,5400.0
2014-06-26 15:35:00,119.13,119.19,119.09,119.17,8900.0,94.1779,94.2253,94.1463,94.2095,8900.0
2014-06-26 15:40:00,119.16,119.22,119.15,119.17,9200.0,94.2016,94.2491,94.1937,94.2095,9200.0
2014-06-26 15:45:00,119.17,119.24,119.13,119.19,12500.0,94.2095,94.2649,94.1779,94.2253,12500.0
2014-06-26 15:50:00,119.19,119.21,119.09,119.09,12300.0,94.2253,94.2412,94.1463,94.1463,12300.0
2014-06-26 15:55:00,119.09,119.16,119.04,119.16,31800.0,94.1463,94.2016,94.1068,94.2016,31800.0
2014-06-27 09:30:00,118.94,119.29,118.76,119.24,14900.0,94.0277,94.3044,93.8854,94.2649,14900.0
2014-06-27 09:35:00,119.3,119.46,119.22,119.43,4000.0,94.3123,94.4388,94.2491,94.4151,4000.0
2014-06-27 09:40:00,119.5,119.51,119.25,119.39,8100.0,94.4704,94.4783,94.2728,94.3835,8100.0
2014-06-27 09:45:00,119.48,119.62,119.47,119.58,7800.0,94.4546,94.5653,94.4467,94.5337,7800.0
2014-06-27 09:50:00,119.58,119.6,119.45,119.51,8000.0,94.5337,94.5495,94.4309,94.4783,8000.0
2014-06-27 09:55:00,119.5,119.73,119.47,119.61,13700.0,94.4704,94.6522,94.4467,94.5574,13700.0
2014-06-27 10:00:00,119.63,119.69,119.56,119.64,6600.0,94.5732,94.6206,94.5179,94.5811,6600.0
2014-06-27 10:05:00,119.64,119.7,119.47,119.51,35000.0,94.5811,94.6285,94.4467,94.4783,35000.0
2014-06-27 10:10:00,119.46,119.58,119.45,119.58,14000.0,94.4388,94.5337,94.4309,94.5337,14000.0
2014-06-27 10:15:00,119.59,119.59,119.44,119.44,1800.0,94.5416,94.5416,94.423,94.423,1800.0
2014-06-27 10:20:00,119.49,119.65,119.49,119.57,2600.0,94.4625,94.589,94.4625,94.5258,2600.0
2014-06-27 10:25:00,119.61,119.68,119.57,119.57,4700.0,94.5574,94.6127,94.5258,94.5258,4700.0
2014-06-27 10:30:00,119.61,119.63,119.5,119.52,3100.0,94.5574,94.5732,94.4704,94.4862,3100.0
2014-06-27 10:35:00,119.55,119.55,119.43,119.51,3600.0,94.5099,94.5099,94.4151,94.4783,3600.0
2014-06-27 10:40:00,119.54,119.69,119.54,119.62,1900.0,94.502,94.6206,94.502,94.5653,1900.0
2014-06-27 10:45:00,119.62,119.64,119.59,119.63,2700.0,94.5653,94.5811,94.5416,94.5732,2700.0
2014-06-27 10:50:00,119.63,119.65,119.57,119.57,3600.0,94.5732,94.589,94.5258,94.5258,3600.0
2014-06-27 10:55:00,119.57,119.61,119.53,119.6,3700.0,94.5258,94.5574,94.4941,94.5495,3700.0
2014-06-27 11:00:00,119.61,119.75,119.6,119.75,7400.0,94.5574,94.6681,94.5495,94.6681,7400.0
2014-06-27 11:05:00,119.76,119.77,119.57,119.57,5500.0,94.676,94.6839,94.5258,94.5258,5500.0
2014-06-27 11:10:00,119.57,119.57,119.45,119.5,2200.0,94.5258,94.5258,94.4309,94.4704,2200.0
2014-06-27 11:15:00,119.52,119.52,119.44,119.46,1000.0,94.4862,94.4862,94.423,94.4388,1000.0
2014-06-27 11:20:00,119.5,119.58,119.48,119.55,1500.0,94.4704,94.5337,94.4546,94.5099,1500.0
2014-06-27 11:25:00,119.52,119.52,119.47,119.52,1100.0,94.4862,94.4862,94.4467,94.4862,1100.0
2014-06-27 11:30:00,119.53,119.59,119.51,119.55,2100.0,94.4941,94.5416,94.4783,94.5099,2100.0
2014-06-27 11:35:00,119.56,119.59,119.55,119.57,3800.0,94.5179,94.5416,94.5099,94.5258,3800.0
2014-06-27 11:40:00,119.57,119.67,119.57,119.67,2100.0,94.5258,94.6048,94.5258,94.6048,2100.0
2014-06-27 11:45:00,119.66,119.68,119.6,119.68,4900.0,94.5969,94.6127,94.5495,94.6127,4900.0
2014-06-27 11:50:00,119.7,119.71,119.62,119.68,7600.0,94.6285,94.6364,94.5653,94.6127,7600.0
2014-06-27 11:55:00,119.68,119.74,119.68,119.7,2000.0,94.6127,94.6601,94.6127,94.6285,2000.0
2014-06-27 12:00:00,119.7,119.7,119.61,119.61,1900.0,94.6285,94.6285,94.5574,94.5574,1900.0
2014-06-27 12:05:00,119.58,119.65,119.58,119.65,2000.0,94.5337,94.589,94.5337,94.589,2000.0
2014-06-27 12:10:00,119.56,119.6,119.56,119.59,1600.0,94.5179,94.5495,94.5179,94.5416,1600.0
2014-06-27 12:15:00,119.57,119.57,119.46,119.55,4300.0,94.5258,94.5258,94.4388,94.5099,4300.0
2014-06-27 12:20:00,119.57,119.58,119.51,119.51,2900.0,94.5258,94.5337,94.4783,94.4783,2900.0
2014-06-27 12:25:00,119.52,119.54,119.52,119.53,2400.0,94.4862,94.502,94.4862,94.4941,2400.0
2014-06-27 12:30:00,119.53,119.56,119.48,119.54,2300.0,94.4941,94.5179,94.4546,94.502,2300.0
2014-06-27 12:35:00,119.57,119.6,119.56,119.58,2300.0,94.5258,94.5495,94.5179,94.5337,2300.0
2014-06-27 12:40:00,119.55,119.55,119.44,119.47,4600.0,94.5099,94.5099,94.423,94.4467,4600.0
2014-06-27 12:45:00,119.49,119.61,119.49,119.61,1000.0,94.4625,94.5574,94.4625,94.5574,1000.0
2014-06-27 12:50:00,119.61,119.61,119.54,119.57,3200.0,94.5574,94.5574,94.502,94.5258,3200.0
2014-06-27 12:55:00,119.6,119.65,119.6,119.63,3700.0,94.5495,94.589,94.5495,94.5732,3700.0
2014-06-27 13:00:00,119.63,119.63,119.56,119.57,3300.0,94.5732,94.5732,94.5179,94.5258,3300.0
2014-06-27 13:05:00,119.55,119.56,119.51,119.53,1200.0,94.5099,94.5179,94.4783,94.4941,1200.0
2014-06-27 13:10:00,119.55,119.57,119.55,119.57,4400.0,94.5099,94.5258,94.5099,94.5258,4400.0
2014-06-27 13:15:00,119.56,119.56,119.26,119.27,5300.0,94.5179,94.5179,94.2807,94.2886,5300.0
2014-06-27 13:20:00,119.26,119.33,119.26,119.33,2500.0,94.2807,94.336,94.2807,94.336,2500.0
2014-06-27 13:25:00,119.34,119.39,119.28,119.39,4500.0,94.3439,94.3835,94.2965,94.3835,4500.0
2014-06-27 13:30:00,119.39,119.41,119.35,119.37,2300.0,94.3835,94.3993,94.3518,94.3676,2300.0
2014-06-27 13:35:00,119.38,119.38,119.32,119.32,700.0,94.3756,94.3756,94.3281,94.3281,700.0
2014-06-27 13:40:00,119.32,119.32,119.28,119.28,1300.0,94.3281,94.3281,94.2965,94.2965,1300.0
2014-06-27 13:45:00,119.27,119.35,119.26,119.3,6100.0,94.2886,94.3518,94.2807,94.3123,6100.0
2014-06-27 13:50:00,119.31,119.42,119.31,119.41,4600.0,94.3202,94.4072,94.3202,94.3993,4600.0
2014-06-27 13:55:00,119.38,119.51,119.36,119.44,6000.0,94.3756,94.4783,94.3597,94.423,6000.0
2014-06-27 14:00:00,119.42,119.52,119.38,119.52,6400.0,94.4072,94.4862,94.3756,94.4862,6400.0
2014-06-27 14:05:00,119.57,119.57,119.48,119.56,3600.0,94.5258,94.5258,94.4546,94.5179,3600.0
2014-06-27 14:10:00,119.52,119.52,119.42,119.43,5400.0,94.4862,94.4862,94.4072,94.4151,5400.0
2014-06-27 14:15:00,119.4,119.5,119.38,119.46,9000.0,94.3914,94.4704,94.3756,94.4388,9000.0
2014-06-27 14:20:00,119.47,119.52,119.46,119.51,3200.0,94.4467,94.4862,94.4388,94.4783,3200.0
2014-06-27 14:25:00,119.51,119.52,119.46,119.46,4400.0,94.4783,94.4862,94.4388,94.4388,4400.0
2014-06-27 14:30:00,119.48,119.51,119.47,119.49,1800.0,94.4546,94.4783,94.4467,94.4625,1800.0
2014-06-27 14:35:00,119.48,119.58,119.48,119.54,6100.0,94.4546,94.5337,94.4546,94.502,6100.0
2014-06-27 14:40:00,119.54,119.56,119.49,119.49,3300.0,94.502,94.5179,94.4625,94.4625,3300.0
2014-06-27 14:45:00,119.5,119.52,119.4,119.43,4400.0,94.4704,94.4862,94.3914,94.4151,4400.0
2014-06-27 14:50:00,119.43,119.44,119.33,119.42,9800.0,94.4151,94.423,94.336,94.4072,9800.0
2014-06-27 14:55:00,119.43,119.43,119.35,119.35,3700.0,94.4151,94.4151,94.3518,94.3518,3700.0
2014-06-27 15:00:00,119.35,119.49,119.35,119.45,12000.0,94.3518,94.4625,94.3518,94.4309,12000.0
2014-06-27 15:05:00,119.48,119.55,119.47,119.53,7300.0,94.4546,94.5099,94.4467,94.4941,7300.0
2014-06-27 15:10:00,119.54,119.56,119.49,119.56,12800.0,94.502,94.5179,94.4625,94.5179,12800.0
2014-06-27 15:15:00,119.54,119.57,119.5,119.55,12000.0,94.502,94.5258,94.4704,94.5099,12000.0
2014-06-27 15:20:00,119.58,119.72,119.58,119.72,5900.0,94.5337,94.6443,94.5337,94.6443,5900.0
2014-06-27 15:25:00,119.74,119.76,119.68,119.75,4700.0,94.6601,94.676,94.6127,94.6681,4700.0
2014-06-27 15:30:00,119.76,119.88,119.74,119.83,22300.0,94.676,94.7708,94.6601,94.7313,22300.0
2014-06-27 15:35:00,119.8,119.82,119.76,119.79,6500.0,94.7076,94.7234,94.676,94.6997,6500.0
2014-06-27 15:40:00,119.78,119.93,119.77,119.89,18700.0,94.6918,94.8104,94.6839,94.7787,18700.0
2014-06-27 15:45:00,119.89,119.89,119.76,119.8,24800.0,94.7787,94.7787,94.676,94.7076,24800.0
2014-06-27 15:50:00,119.8,119.88,119.78,119.81,28300.0,94.7076,94.7708,94.6918,94.7155,28300.0
2014-06-27 15:55:00,119.81,119.83,119.73,119.82,43600.0,94.7155,94.7313,94.6522,94.7234,43600.0
2014-06-30 09:30:00,119.75,119.8,119.51,119.8,17600.0,94.6681,94.7076,94.4783,94.7076,17600.0
2014-06-30 09:35:00,119.81,120.32,119.81,120.04,14800.0,94.7155,95.1187,94.7155,94.8973,14800.0
2014-06-30 09:40:00,120.05,120.08,119.69,119.69,7400.0,94.9052,94.9289,94.6206,94.6206,7400.0
2014-06-30 09:45:00,119.73,119.8,119.59,119.79,10800.0,94.6522,94.7076,94.5416,94.6997,10800.0
2014-06-30 09:50:00,119.72,119.84,119.62,119.72,18800.0,94.6443,94.7392,94.5653,94.6443,18800.0
2014-06-30 09:55:00,119.73,119.8,119.72,119.78,8500.0,94.6522,94.7076,94.6443,94.6918,8500.0
2014-06-30 10:00:00,119.79,120.03,119.78,119.95,56400.0,94.6997,94.8894,94.6918,94.8262,56400.0
2014-06-30 10:05:00,119.95,120.0,119.89,119.96,8100.0,94.8262,94.8657,94.7787,94.8341,8100.0
2014-06-30 10:10:00,119.96,120.16,119.96,120.16,6500.0,94.8341,94.9922,94.8341,94.9922,6500.0
2014-06-30 10:15:00,120.19,120.32,120.16,120.18,8500.0,95.0159,95.1187,94.9922,95.008,8500.0
2014-06-30 10:20:00,120.18,120.22,120.13,120.16,3900.0,95.008,95.0396,94.9685,94.9922,3900.0
2014-06-30 10:25:00,120.16,120.16,120.0,120.06,2400.0,94.9922,94.9922,94.8657,94.9131,2400.0
2014-06-30 10:30:00,120.06,120.09,119.92,119.95,7200.0,94.9131,94.9368,94.8024,94.8262,7200.0
2014-06-30 10:35:00,119.97,120.0,119.8,119.8,5500.0,94.842,94.8657,94.7076,94.7076,5500.0
2014-06-30 10:40:00,119.85,119.86,119.74,119.76,6200.0,94.7471,94.755,94.6601,94.676,6200.0
2014-06-30 10:45:00,119.77,119.78,119.68,119.74,8200.0,94.6839,94.6918,94.6127,94.6601,8200.0
2014-06-30 10:50:00,119.74,119.74,119.57,119.68,8700.0,94.6601,94.6601,94.5258,94.6127,8700.0
2014-06-30 10:55:00,119.62,119.63,119.53,119.53,5500.0,94.5653,94.5732,94.4941,94.4941,5500.0
2014-06-30 11:00:00,119.53,119.64,119.5,119.64,4500.0,94.4941,94.5811,94.4704,94.5811,4500.0
2014-06-30 11:05:00,119.62,119.62,119.41,119.59,23400.0,94.5653,94.5653,94.3993,94.5416,23400.0
2014-06-30 11:10:00,119.59,119.72,119.56,119.69,6500.0,94.5416,94.6443,94.5179,94.6206,6500.0
2014-06-30 11:15:00,119.65,119.7,119.63,119.65,10100.0,94.589,94.6285,94.5732,94.589,10100.0
2014-06-30 11:20:00,119.7,119.81,119.69,119.69,5700.0,94.6285,94.7155,94.6206,94.6206,5700.0
2014-06-30 11:25:00,119.7,119.8,119.69,119.71,5000.0,94.6285,94.7076,94.6206,94.6364,5000.0
2014-06-30 11:30:00,119.75,119.76,119.69,119.72,2600.0,94.6681,94.676,94.6206,94.6443,2600.0
2014-06-30 11:35:00,119.72,119.74,119.65,119.67,3200.0,94.6443,94.6601,94.589,94.6048,3200.0
2014-06-30 11:40:00,119.69,119.77,119.69,119.69,4200.0,94.6206,94.6839,94.6206,94.6206,4200.0
2014-06-30 11:45:00,119.69,119.77,119.65,119.67,10900.0,94.6206,94.6839,94.589,94.6048,10900.0
2014-06-30 11:50:00,119.65,119.71,119.65,119.68,4700.0,94.589,94.6364,94.589,94.6127,4700.0
2014-06-30 11:55:00,119.69,119.69,119.61,119.64,3600.0,94.6206,94.6206,94.5574,94.5811,3600.0
2014-06-30 12:00:00,119.66,119.67,119.62,119.65,7000.0,94.5969,94.6048,94.5653,94.589,7000.0
2014-06-30 12:05:00,119.64,119.66,119.62,119.66,14200.0,94.5811,94.5969,94.5653,94.5969,14200.0
2014-06-30 12:10:00,119.68,119.73,119.68,119.72,2900.0,94.6127,94.6522,94.6127,94.6443,2900.0
2014-06-30 12:15:00,119.71,119.76,119.67,119.72,8300.0,94.6364,94.676,94.6048,94.6443,8300.0
2014-06-30 12:20:00,119.7,119.71,119.67,119.71,3300.0,94.6285,94.6364,94.6048,94.6364,3300.0
2014-06-30 12:25:00,119.7,119.73,119.69,119.73,2700.0,94.6285,94.6522,94.6206,94.6522,2700.0
2014-06-30 12:30:00,119.72,119.84,119.72,119.8,2600.0,94.6443,94.7392,94.6443,94.7076,2600.0
2014-06-30 12:35:00,119.81,119.84,119.77,119.78,2300.0,94.7155,94.7392,94.6839,94.6918,2300.0
2014-06-30 12:40:00,119.75,119.78,119.69,119.78,2600.0,94.6681,94.6918,94.6206,94.6918,2600.0
2014-06-30 12:45:00,119.78,119.84,119.78,119.83,2400.0,94.6918,94.7392,94.6918,94.7313,2400.0
2014-06-30 12:50:00,119.85,119.85,119.81,119.83,3200.0,94.7471,94.7471,94.7155,94.7313,3200.0
2014-06-30 12:55:00,119.82,119.85,119.8,119.82,7500.0,94.7234,94.7471,94.7076,94.7234,7500.0
2014-06-30 13:00:00,119.78,119.87,119.78,119.86,3000.0,94.6918,94.7629,94.6918,94.755,3000.0
2014-06-30 13:05:00,119.86,119.86,119.8,119.82,5100.0,94.755,94.755,94.7076,94.7234,5100.0
2014-06-30 13:10:00,119.83,119.88,119.83,119.87,2400.0,94.7313,94.7708,94.7313,94.7629,2400.0
2014-06-30 13:15:00,119.87,119.87,119.8,119.8,3500.0,94.7629,94.7629,94.7076,94.7076,3500.0
2014-06-30 13:20:00,119.82,119.84,119.8,119.81,2700.0,94.7234,94.7392,94.7076,94.7155,2700.0
2014-06-30 13:25:00,119.81,119.82,119.78,119.81,2200.0,94.7155,94.7234,94.6918,94.7155,2200.0
2014-06-30 13:30:00,119.79,119.8,119.72,119.73,2700.0,94.6997,94.7076,94.6443,94.6522,2700.0
2014-06-30 13:35:00,119.7,119.72,119.68,119.7,4800.0,94.6285,94.6443,94.6127,94.6285,4800.0
2014-06-30 13:40:00,119.7,119.75,119.7,119.75,2100.0,94.6285,94.6681,94.6285,94.6681,2100.0
2014-06-30 13:45:00,119.75,119.85,119.75,119.84,4600.0,94.6681,94.7471,94.6681,94.7392,4600.0
2014-06-30 13:50:00,119.82,119.84,119.79,119.84,9700.0,94.7234,94.7392,94.6997,94.7392,9700.0
2014-06-30 13:55:00,119.84,119.86,119.8,119.8,5600.0,94.7392,94.755,94.7076,94.7076,5600.0
2014-06-30 14:00:00,119.82,119.9,119.82,119.9,4900.0,94.7234,94.7866,94.7234,94.7866,4900.0
2014-06-30 14:05:00,119.9,119.99,119.88,119.99,5200.0,94.7866,94.8578,94.7708,94.8578,5200.0
2014-06-30 14:10:00,119.96,120.07,119.95,120.06,7000.0,94.8341,94.921,94.8262,94.9131,7000.0
2014-06-30 14:15:00,120.06,120.11,120.06,120.08,700.0,94.9131,94.9527,94.9131,94.9289,700.0
2014-06-30 14:20:00,120.11,120.12,120.08,120.11,2300.0,94.9527,94.9606,94.9289,94.9527,2300.0
2014-06-30 14:25:00,120.12,120.18,120.12,120.16,5300.0,94.9606,95.008,94.9606,94.9922,5300.0
2014-06-30 14:30:00,120.18,120.2,120.13,120.18,3900.0,95.008,95.0238,94.9685,95.008,3900.0
2014-06-30 14:35:00,120.18,120.18,120.08,120.08,4400.0,95.008,95.008,94.9289,94.9289,4400.0
2014-06-30 14:40:00,120.09,120.1,120.01,120.03,5700.0,94.9368,94.9447,94.8736,94.8894,5700.0
2014-06-30 14:45:00,120.05,120.08,120.03,120.03,5700.0,94.9052,94.9289,94.8894,94.8894,5700.0
2014-06-30 14:50:00,120.02,120.04,119.98,120.01,2500.0,94.8815,94.8973,94.8499,94.8736,2500.0
2014-06-30 14:55:00,120.0,120.0,119.8,119.8,6500.0,94.8657,94.8657,94.7076,94.7076,6500.0
2014-06-30 15:00:00,119.79,119.79,119.73,119.76,4600.0,94.6997,94.6997,94.6522,94.676,4600.0
2014-06-30 15:05:00,119.75,119.85,119.73,119.84,2600.0,94.6681,94.7471,94.6522,94.7392,2600.0
2014-06-30 15:10:00,119.86,119.89,119.84,119.87,6700.0,94.755,94.7787,94.7392,94.7629,6700.0
2014-06-30 15:15:00,119.87,119.91,119.86,119.86,8500.0,94.7629,94.7945,94.755,94.755,8500.0
2014-06-30 15:20:00,119.89,119.89,119.85,119.85,3600.0,94.7787,94.7787,94.7471,94.7471,3600.0
2014-06-30 15:25:00,119.85,119.88,119.78,119.86,8700.0,94.7471,94.7708,94.6918,94.755,8700.0
2014-06-30 15:30:00,119.86,119.93,119.82,119.83,10700.0,94.755,94.8104,94.7234,94.7313,10700.0
2014-06-30 15:35:00,119.84,119.88,119.84,119.88,10700.0,94.7392,94.7708,94.7392,94.7708,10700.0
2014-06-30 15:40:00,119.88,119.89,119.81,119.81,19400.0,94.7708,94.7787,94.7155,94.7155,19400.0
2014-06-30 15:45:00,119.8,119.89,119.72,119.86,14500.0,94.7076,94.7787,94.6443,94.755,14500.0
2014-06-30 15:50:00,119.84,119.91,119.81,119.83,15400.0,94.7392,94.7945,94.7155,94.7313,15400.0
2014-06-30 15:55:00,119.81,120.07,119.78,120.0,54600.0,94.7155,94.921,94.6918,94.8657,54600.0
2014-07-01 09:30:00,120.2,121.04,120.15,121.04,33700.0,95.0238,95.6879,94.9843,95.6879,33700.0
2014-07-01 09:35:00,121.04,121.18,121.0,121.08,21600.0,95.6879,95.7985,95.6562,95.7195,21600.0
2014-07-01 09:40:00,121.08,121.18,120.85,120.89,12600.0,95.7195,95.7985,95.5377,95.5693,12600.0
2014-07-01 09:45:00,120.92,121.19,120.85,121.04,18000.0,95.593,95.8064,95.5377,95.6879,18000.0
2014-07-01 09:50:00,121.06,121.31,121.06,121.16,12400.0,95.7037,95.9013,95.7037,95.7827,12400.0
2014-07-01 09:55:00,121.16,121.2,121.07,121.11,60200.0,95.7827,95.8143,95.7116,95.7432,60200.0
2014-07-01 10:00:00,121.07,121.22,121.02,121.2,17800.0,95.7116,95.8302,95.6721,95.8143,17800.0
2014-07-01 10:05:00,121.21,121.22,121.16,121.19,129300.0,95.8223,95.8302,95.7827,95.8064,129300.0
2014-07-01 10:10:00,121.24,121.38,121.14,121.14,94100.0,95.846,95.9566,95.7669,95.7669,94100.0
2014-07-01 10:15:00,121.17,121.32,121.13,121.21,27500.0,95.7906,95.9092,95.759,95.8223,27500.0
2014-07-01 10:20:00,121.21,121.22,120.98,120.98,8200.0,95.8223,95.8302,95.6404,95.6404,8200.0
2014-07-01 10:25:00,120.97,120.97,120.84,120.85,3200.0,95.6325,95.6325,95.5298,95.5377,3200.0
2014-07-01 10:30:00,120.86,121.11,120.86,121.11,1800.0,95.5456,95.7432,95.5456,95.7432,1800.0
2014-07-01 10:35:00,121.06,121.18,121.04,121.18,4900.0,95.7037,95.7985,95.6879,95.7985,4900.0
2014-07-01 10:40:00,121.17,121.17,121.03,121.08,4300.0,95.7906,95.7906,95.68,95.7195,4300.0
2014-07-01 10:45:00,121.09,121.18,121.03,121.17,3700.0,95.7274,95.7985,95.68,95.7906,3700.0
2014-07-01 10:50:00,121.15,121.18,121.11,121.18,4400.0,95.7748,95.7985,95.7432,95.7985,4400.0
2014-07-01 10:55:00,121.18,121.3,121.14,121.17,6600.0,95.7985,95.8934,95.7669,95.7906,6600.0
2014-07-01 11:00:00,121.14,121.34,121.14,121.29,1300.0,95.7669,95.925,95.7669,95.8855,1300.0
2014-07-01 11:05:00,121.33,121.45,121.3,121.38,4900.0,95.9171,96.012,95.8934,95.9566,4900.0
2014-07-01 11:10:00,121.39,121.45,121.31,121.45,2700.0,95.9646,96.012,95.9013,96.012,2700.0
2014-07-01 11:15:00,121.45,121.6,121.45,121.6,1900.0,96.012,96.1306,96.012,96.1306,1900.0
2014-07-01 11:20:00,121.6,121.78,121.6,121.76,2300.0,96.1306,96.2729,96.1306,96.2571,2300.0
2014-07-01 11:25:00,121.76,121.84,121.74,121.8,5200.0,96.2571,96.3203,96.2412,96.2887,5200.0
2014-07-01 11:30:00,121.82,121.9,121.76,121.87,56000.0,96.3045,96.3677,96.2571,96.344,56000.0
2014-07-01 11:35:00,121.87,122.0,121.82,121.98,31600.0,96.344,96.4468,96.3045,96.431,31600.0
2014-07-01 11:40:00,121.98,121.98,121.85,121.85,5700.0,96.431,96.431,96.3282,96.3282,5700.0
2014-07-01 11:45:00,121.83,121.9,121.81,121.89,5700.0,96.3124,96.3677,96.2966,96.3598,5700.0
2014-07-01 11:50:00,121.9,121.91,121.8,121.8,4200.0,96.3677,96.3756,96.2887,96.2887,4200.0
2014-07-01 11:55:00,121.84,121.88,121.82,121.82,2800.0,96.3203,96.3519,96.3045,96.3045,2800.0
2014-07-01 12:00:00,121.84,121.97,121.83,121.96,3900.0,96.3203,96.4231,96.3124,96.4152,3900.0
2014-07-01 12:05:00,121.96,121.96,121.74,121.79,3600.0,96.4152,96.4152,96.2412,96.2808,3600.0
2014-07-01 12:10:00,121.79,121.81,121.7,121.75,1500.0,96.2808,96.2966,96.2096,96.2492,1500.0
2014-07-01 12:15:00,121.75,121.75,121.71,121.71,200.0,96.2492,96.2492,96.2175,96.2175,200.0
2014-07-01 12:20:00,121.78,121.83,121.77,121.79,3600.0,96.2729,96.3124,96.265,96.2808,3600.0
2014-07-01 12:25:00,121.74,121.79,121.73,121.73,700.0,96.2412,96.2808,96.2333,96.2333,700.0
2014-07-01 12:30:00,121.72,121.75,121.69,121.71,2000.0,96.2254,96.2492,96.2017,96.2175,2000.0
2014-07-01 12:35:00,121.68,121.82,121.68,121.73,14500.0,96.1938,96.3045,96.1938,96.2333,14500.0
2014-07-01 12:40:00,121.76,121.77,121.73,121.73,1000.0,96.2571,96.265,96.2333,96.2333,1000.0
2014-07-01 12:45:00,121.77,121.8,121.66,121.8,3500.0,96.265,96.2887,96.178,96.2887,3500.0
2014-07-01 12:50:00,121.77,121.82,121.77,121.78,4100.0,96.265,96.3045,96.265,96.2729,4100.0
2014-07-01 12:55:00,121.73,121.78,121.71,121.72,2600.0,96.2333,96.2729,96.2175,96.2254,2600.0
2014-07-01 13:00:00,121.7,121.86,121.69,121.8,7700.0,96.2096,96.3361,96.2017,96.2887,7700.0
2014-07-01 13:05:00,121.8,121.89,121.78,121.8,34200.0,96.2887,96.3598,96.2729,96.2887,34200.0
2014-07-01 13:10:00,121.76,121.79,121.72,121.73,9300.0,96.2571,96.2808,96.2254,96.2333,9300.0
2014-07-01 13:15:00,121.75,121.75,121.7,121.71,3600.0,96.2492,96.2492,96.2096,96.2175,3600.0
2014-07-01 13:20:00,121.79,121.87,121.77,121.87,3600.0,96.2808,96.344,96.265,96.344,3600.0
2014-07-01 13:25:00,121.84,121.86,121.79,121.79,5100.0,96.3203,96.3361,96.2808,96.2808,5100.0
2014-07-01 13:30:00,121.82,121.82,121.78,121.78,2700.0,96.3045,96.3045,96.2729,96.2729,2700.0
2014-07-01 13:35:00,121.78,121.86,121.78,121.82,1900.0,96.2729,96.3361,96.2729,96.3045,1900.0
2014-07-01 13:40:00,121.82,121.82,121.76,121.79,5100.0,96.3045,96.3045,96.2571,96.2808,5100.0
2014-07-01 13:45:00,121.83,121.83,121.78,121.81,2300.0,96.3124,96.3124,96.2729,96.2966,2300.0
2014-07-01 13:50:00,121.81,121.81,121.73,121.76,2300.0,96.2966,96.2966,96.2333,96.2571,2300.0
2014-07-01 13:55:00,121.73,121.91,121.73,121.83,3100.0,96.2333,96.3756,96.2333,96.3124,3100.0
2014-07-01 14:00:00,121.8,121.8,121.7,121.7,1600.0,96.2887,96.2887,96.2096,96.2096,1600.0
2014-07-01 14:05:00,121.7,121.77,121.7,121.74,4200.0,96.2096,96.265,96.2096,96.2412,4200.0
2014-07-01 14:10:00,121.74,121.8,121.72,121.77,12100.0,96.2412,96.2887,96.2254,96.265,12100.0
2014-07-01 14:15:00,121.75,121.75,121.66,121.69,2700.0,96.2492,96.2492,96.178,96.2017,2700.0
2014-07-01 14:20:00,121.67,121.7,121.62,121.67,3000.0,96.1859,96.2096,96.1464,96.1859,3000.0
2014-07-01 14:25:00,121.66,121.66,121.51,121.51,3700.0,96.178,96.178,96.0594,96.0594,3700.0
2014-07-01 14:30:00,121.58,121.58,121.48,121.53,3600.0,96.1148,96.1148,96.0357,96.0752,3600.0
2014-07-01 14:35:00,121.5,121.58,121.42,121.56,3600.0,96.0515,96.1148,95.9883,96.0989,3600.0
2014-07-01 14:40:00,121.58,121.6,121.47,121.5,7300.0,96.1148,96.1306,96.0278,96.0515,7300.0
2014-07-01 14:45:00,121.47,121.47,121.33,121.34,5500.0,96.0278,96.0278,95.9171,95.925,5500.0
2014-07-01 14:50:00,121.37,121.44,121.36,121.37,3900.0,95.9487,96.0041,95.9408,95.9487,3900.0
2014-07-01 14:55:00,121.4,121.51,121.36,121.51,4200.0,95.9725,96.0594,95.9408,96.0594,4200.0
2014-07-01 15:00:00,121.52,121.52,121.42,121.5,4000.0,96.0673,96.0673,95.9883,96.0515,4000.0
2014-07-01 15:05:00,121.47,121.55,121.44,121.53,3400.0,96.0278,96.091,96.0041,96.0752,3400.0
2014-07-01 15:10:00,121.55,121.55,121.43,121.45,4700.0,96.091,96.091,95.9962,96.012,4700.0
2014-07-01 15:15:00,121.42,121.58,121.33,121.58,5600.0,95.9883,96.1148,95.9171,96.1148,5600.0
2014-07-01 15:20:00,121.57,121.63,121.53,121.59,3400.0,96.1069,96.1543,96.0752,96.1227,3400.0
2014-07-01 15:25:00,121.61,121.65,121.51,121.61,8400.0,96.1385,96.1701,96.0594,96.1385,8400.0
2014-07-01 15:30:00,121.59,121.6,121.46,121.48,15100.0,96.1227,96.1306,96.0199,96.0357,15100.0
2014-07-01 15:35:00,121.5,121.58,121.5,121.56,8100.0,96.0515,96.1148,96.0515,96.0989,8100.0
2014-07-01 15:40:00,121.55,121.59,121.49,121.59,12900.0,96.091,96.1227,96.0436,96.1227,12900.0
2014-07-01 15:45:00,121.59,121.68,121.59,121.65,11400.0,96.1227,96.1938,96.1227,96.1701,11400.0
2014-07-01 15:50:00,121.66,121.66,121.55,121.55,19000.0,96.178,96.178,96.091,96.091,19000.0
2014-07-01 15:55:00,121.56,121.65,121.47,121.53,90100.0,96.0989,96.1701,96.0278,96.0752,90100.0
2014-07-02 09:30:00,118.64,121.48,118.64,121.25,26800.0,93.7905,96.0357,93.7905,95.8539,26800.0
2014-07-02 09:35:00,121.22,121.65,120.97,121.46,9700.0,95.8302,96.1701,95.6325,96.0199,9700.0
2014-07-02 09:40:00,121.41,121.74,121.39,121.66,8800.0,95.9804,96.2412,95.9646,96.178,8800.0
2014-07-02 09:45:00,121.64,121.64,121.46,121.59,10800.0,96.1622,96.1622,96.0199,96.1227,10800.0
2014-07-02 09:50:00,121.58,121.64,121.34,121.45,4900.0,96.1148,96.1622,95.925,96.012,4900.0
2014-07-02 09:55:00,121.53,121.72,121.47,121.66,4300.0,96.0752,96.2254,96.0278,96.178,4300.0
2014-07-02 10:00:00,121.76,121.94,121.76,121.93,4100.0,96.2571,96.3994,96.2571,96.3914,4100.0
2014-07-02 10:05:00,121.88,121.88,121.46,121.52,10800.0,96.3519,96.3519,96.0199,96.0673,10800.0
2014-07-02 10:10:00,121.48,121.57,121.34,121.42,6100.0,96.0357,96.1069,95.925,95.9883,6100.0
2014-07-02 10:15:00,121.47,121.54,121.47,121.54,1700.0,96.0278,96.0831,96.0278,96.0831,1700.0
2014-07-02 10:20:00,121.54,121.55,121.33,121.33,10000.0,96.0831,96.091,95.9171,95.9171,10000.0
2014-07-02 10:25:00,121.33,121.54,121.3,121.31,52600.0,95.9171,96.0831,95.8934,95.9013,52600.0
2014-07-02 10:30:00,121.28,121.34,121.13,121.13,19500.0,95.8776,95.925,95.759,95.759,19500.0
2014-07-02 10:35:00,121.13,121.22,121.06,121.08,9900.0,95.759,95.8302,95.7037,95.7195,9900.0
2014-07-02 10:40:00,121.08,121.29,121.08,121.29,4600.0,95.7195,95.8855,95.7195,95.8855,4600.0
2014-07-02 10:45:00,121.27,121.29,121.14,121.15,4300.0,95.8697,95.8855,95.7669,95.7748,4300.0
2014-07-02 10:50:00,121.12,121.26,121.11,121.26,5900.0,95.7511,95.8618,95.7432,95.8618,5900.0
2014-07-02 10:55:00,121.2,121.21,121.06,121.07,3300.0,95.8143,95.8223,95.7037,95.7116,3300.0
2014-07-02 11:00:00,121.07,121.24,121.02,121.2,4500.0,95.7116,95.846,95.6721,95.8143,4500.0
2014-07-02 11:05:00,121.15,121.15,120.87,120.91,3000.0,95.7748,95.7748,95.5535,95.5851,3000.0
2014-07-02 11:10:00,120.92,120.98,120.81,120.94,5000.0,95.593,95.6404,95.506,95.6088,5000.0
2014-07-02 11:15:00,120.93,121.06,120.93,121.06,3300.0,95.6009,95.7037,95.6009,95.7037,3300.0
2014-07-02 11:20:00,121.05,121.08,120.88,121.07,3300.0,95.6958,95.7195,95.5614,95.7116,3300.0
2014-07-02 11:25:00,121.07,121.07,120.93,121.04,3800.0,95.7116,95.7116,95.6009,95.6879,3800.0
2014-07-02 11:30:00,121.04,121.1,121.03,121.1,2100.0,95.6879,95.7353,95.68,95.7353,2100.0
2014-07-02 11:35:00,121.06,121.2,121.06,121.11,3200.0,95.7037,95.8143,95.7037,95.7432,3200.0
2014-07-02 11:40:00,121.12,121.12,121.05,121.07,3000.0,95.7511,95.7511,95.6958,95.7116,3000.0
2014-07-02 11:45:00,121.08,121.16,121.06,121.08,2300.0,95.7195,95.7827,95.7037,95.7195,2300.0
2014-07-02 11:50:00,121.1,121.1,120.94,120.94,2800.0,95.7353,95.7353,95.6088,95.6088,2800.0
2014-07-02 11:55:00,120.94,121.05,120.91,120.91,3900.0,95.6088,95.6958,95.5851,95.5851,3900.0
2014-07-02 12:00:00,120.88,120.94,120.8,120.94,8800.0,95.5614,95.6088,95.4981,95.6088,8800.0
2014-07-02 12:05:00,120.92,120.92,120.85,120.87,2700.0,95.593,95.593,95.5377,95.5535,2700.0
2014-07-02 12:10:00,120.93,120.98,120.93,120.98,1500.0,95.6009,95.6404,95.6009,95.6404,1500.0
2014-07-02 12:15:00,120.99,121.11,120.97,121.05,5800.0,95.6483,95.7432,95.6325,95.6958,5800.0
2014-07-02 12:20:00,121.03,121.25,121.02,121.25,8600.0,95.68,95.8539,95.6721,95.8539,8600.0
2014-07-02 12:25:00,121.25,121.25,121.13,121.13,2700.0,95.8539,95.8539,95.759,95.759,2700.0
2014-07-02 12:30:00,121.14,121.16,121.0,121.08,5100.0,95.7669,95.7827,95.6562,95.7195,5100.0
2014-07-02 12:35:00,121.08,121.15,121.04,121.15,5000.0,95.7195,95.7748,95.6879,95.7748,5000.0
2014-07-02 12:40:00,121.14,121.24,121.12,121.24,4400.0,95.7669,95.846,95.7511,95.846,4400.0
2014-07-02 12:45:00,121.27,121.28,121.19,121.25,3400.0,95.8697,95.8776,95.8064,95.8539,3400.0
2014-07-02 12:50:00,121.25,121.29,121.18,121.18,7900.0,95.8539,95.8855,95.7985,95.7985,7900.0
2014-07-02 12:55:00,121.18,121.36,121.18,121.35,3300.0,95.7985,95.9408,95.7985,95.9329,3300.0
2014-07-02 13:00:00,121.37,121.39,121.23,121.29,3400.0,95.9487,95.9646,95.8381,95.8855,3400.0
2014-07-02 13:05:00,121.29,121.38,121.19,121.33,5200.0,95.8855,95.9566,95.8064,95.9171,5200.0
2014-07-02 13:10:00,121.31,121.33,121.22,121.22,2700.0,95.9013,95.9171,95.8302,95.8302,2700.0
2014-07-02 13:15:00,121.21,121.36,121.2,121.29,6100.0,95.8223,95.9408,95.8143,95.8855,6100.0
2014-07-02 13:20:00,121.27,121.34,121.15,121.29,3400.0,95.8697,95.925,95.7748,95.8855,3400.0
2014-07-02 13:25:00,121.3,121.37,121.24,121.29,2900.0,95.8934,95.9487,95.846,95.8855,2900.0
2014-07-02 13:30:00,121.28,121.31,121.28,121.3,2200.0,95.8776,95.9013,95.8776,95.8934,2200.0
2014-07-02 13:35:00,121.27,121.28,121.18,121.19,3600.0,95.8697,95.8776,95.7985,95.8064,3600.0
2014-07-02 13:40:00,121.18,121.31,121.17,121.17,3000.0,95.7985,95.9013,95.7906,95.7906,3000.0
2014-07-02 13:45:00,121.19,121.23,121.13,121.13,900.0,95.8064,95.8381,95.759,95.759,900.0
2014-07-02 13:50:00,121.14,121.23,121.13,121.21,2900.0,95.7669,95.8381,95.759,95.8223,2900.0
2014-07-02 13:55:00,121.22,121.27,121.15,121.17,3600.0,95.8302,95.8697,95.7748,95.7906,3600.0
2014-07-02 14:00:00,121.14,121.21,121.11,121.21,3200.0,95.7669,95.8223,95.7432,95.8223,3200.0
2014-07-02 14:05:00,121.16,121.18,121.06,121.07,3700.0,95.7827,95.7985,95.7037,95.7116,3700.0
2014-07-02 14:10:00,121.03,121.18,121.03,121.15,2800.0,95.68,95.7985,95.68,95.7748,2800.0
2014-07-02 14:15:00,121.13,121.18,121.08,121.18,3600.0,95.759,95.7985,95.7195,95.7985,3600.0
2014-07-02 14:20:00,121.14,121.17,121.04,121.11,3700.0,95.7669,95.7906,95.6879,95.7432,3700.0
2014-07-02 14:25:00,121.14,121.14,121.07,121.13,1700.0,95.7669,95.7669,95.7116,95.759,1700.0
2014-07-02 14:30:00,121.13,121.17,121.09,121.12,4900.0,95.759,95.7906,95.7274,95.7511,4900.0
2014-07-02 14:35:00,121.13,121.13,121.04,121.11,4000.0,95.759,95.759,95.6879,95.7432,4000.0
2014-07-02 14:40:00,121.1,121.13,121.02,121.04,3300.0,95.7353,95.759,95.6721,95.6879,3300.0
2014-07-02 14:45:00,121.03,121.08,121.03,121.03,2900.0,95.68,95.7195,95.68,95.68,2900.0
2014-07-02 14:50:00,121.02,121.03,120.94,120.96,2700.0,95.6721,95.68,95.6088,95.6246,2700.0
2014-07-02 14:55:00,120.98,121.01,120.93,120.98,5300.0,95.6404,95.6641,95.6009,95.6404,5300.0
2014-07-02 15:00:00,120.99,121.04,120.9,120.94,5200.0,95.6483,95.6879,95.5772,95.6088,5200.0
2014-07-02 15:05:00,120.94,120.99,120.87,120.93,3800.0,95.6088,95.6483,95.5535,95.6009,3800.0
2014-07-02 15:10:00,120.9,121.01,120.9,121.01,5400.0,95.5772,95.6641,95.5772,95.6641,5400.0
2014-07-02 15:15:00,121.0,121.05,120.97,121.0,4500.0,95.6562,95.6958,95.6325,95.6562,4500.0
2014-07-02 15:20:00,121.01,121.05,120.91,120.91,3300.0,95.6641,95.6958,95.5851,95.5851,3300.0
2014-07-02 15:25:00,120.92,121.01,120.92,120.97,6900.0,95.593,95.6641,95.593,95.6325,6900.0
2014-07-02 15:30:00,120.98,121.07,120.98,121.06,9400.0,95.6404,95.7116,95.6404,95.7037,9400.0
2014-07-02 15:35:00,121.05,121.06,120.98,120.98,7700.0,95.6958,95.7037,95.6404,95.6404,7700.0
2014-07-02 15:40:00,120.99,121.05,120.98,121.02,10200.0,95.6483,95.6958,95.6404,95.6721,10200.0
2014-07-02 15:45:00,120.99,121.07,120.97,121.03,13800.0,95.6483,95.7116,95.6325,95.68,13800.0
2014-07-02 15:50:00,121.05,121.06,120.96,120.98,12000.0,95.6958,95.7037,95.6246,95.6404,12000.0
2014-07-02 15:55:00,120.98,121.13,120.96,121.12,48000.0,95.6404,95.759,95.6246,95.7511,48000.0
2014-07-03 09:30:00,121.94,122.41,121.94,122.24,9200.0,96.3994,96.7709,96.3994,96.6365,9200.0
2014-07-03 09:35:00,122.32,122.56,122.25,122.55,7800.0,96.6998,96.8895,96.6444,96.8816,7800.0
2014-07-03 09:40:00,122.55,122.66,122.41,122.48,8500.0,96.8816,96.9685,96.7709,96.8262,8500.0
2014-07-03 09:45:00,122.51,122.51,122.17,122.18,9400.0,96.85,96.85,96.5812,96.5891,9400.0
2014-07-03 09:50:00,122.12,122.18,122.04,122.04,3900.0,96.5417,96.5891,96.4784,96.4784,3900.0
2014-07-03 09:55:00,122.1,122.11,121.98,122.04,6800.0,96.5258,96.5337,96.431,96.4784,6800.0
2014-07-03 10:00:00,122.03,122.24,121.97,122.24,7000.0,96.4705,96.6365,96.4231,96.6365,7000.0
2014-07-03 10:05:00,122.25,122.52,122.25,122.42,5700.0,96.6444,96.8579,96.6444,96.7788,5700.0
2014-07-03 10:10:00,122.47,122.53,122.32,122.32,27200.0,96.8183,96.8658,96.6998,96.6998,27200.0
2014-07-03 10:15:00,122.33,122.33,122.18,122.28,8100.0,96.7077,96.7077,96.5891,96.6681,8100.0
2014-07-03 10:20:00,122.26,122.3,122.05,122.05,5200.0,96.6523,96.684,96.4863,96.4863,5200.0
2014-07-03 10:25:00,122.04,122.28,122.04,122.28,4600.0,96.4784,96.6681,96.4784,96.6681,4600.0
2014-07-03 10:30:00,122.26,122.38,122.26,122.38,7900.0,96.6523,96.7472,96.6523,96.7472,7900.0
2014-07-03 10:35:00,122.4,122.47,122.35,122.47,2400.0,96.763,96.8183,96.7235,96.8183,2400.0
2014-07-03 10:40:00,122.48,122.5,122.35,122.35,1600.0,96.8262,96.8421,96.7235,96.7235,1600.0
2014-07-03 10:45:00,122.33,122.55,122.33,122.5,23200.0,96.7077,96.8816,96.7077,96.8421,23200.0
2014-07-03 10:50:00,122.58,122.63,122.55,122.62,2900.0,96.9053,96.9448,96.8816,96.9369,2900.0
2014-07-03 10:55:00,122.62,122.63,122.45,122.48,10400.0,96.9369,96.9448,96.8025,96.8262,10400.0
2014-07-03 11:00:00,122.5,122.6,122.5,122.56,2700.0,96.8421,96.9211,96.8421,96.8895,2700.0
2014-07-03 11:05:00,122.54,122.54,122.45,122.48,2500.0,96.8737,96.8737,96.8025,96.8262,2500.0
2014-07-03 11:10:00,122.48,122.51,122.43,122.43,10000.0,96.8262,96.85,96.7867,96.7867,10000.0
2014-07-03 11:15:00,122.37,122.43,122.26,122.26,3500.0,96.7393,96.7867,96.6523,96.6523,3500.0
2014-07-03 11:20:00,122.24,122.29,122.22,122.29,2400.0,96.6365,96.676,96.6207,96.676,2400.0
2014-07-03 11:25:00,122.3,122.48,122.3,122.45,3700.0,96.684,96.8262,96.684,96.8025,3700.0
2014-07-03 11:30:00,122.5,122.5,122.4,122.4,2300.0,96.8421,96.8421,96.763,96.763,2300.0
2014-07-03 11:35:00,122.4,122.54,122.4,122.52,2600.0,96.763,96.8737,96.763,96.8579,2600.0
2014-07-03 11:40:00,122.49,122.49,122.35,122.41,3100.0,96.8342,96.8342,96.7235,96.7709,3100.0
2014-07-03 11:45:00,122.41,122.5,122.4,122.46,1900.0,96.7709,96.8421,96.763,96.8104,1900.0
2014-07-03 11:50:00,122.49,122.49,122.43,122.45,5200.0,96.8342,96.8342,96.7867,96.8025,5200.0
2014-07-03 11:55:00,122.44,122.51,122.39,122.5,3400.0,96.7946,96.85,96.7551,96.8421,3400.0
2014-07-03 12:00:00,122.53,122.63,122.52,122.57,5200.0,96.8658,96.9448,96.8579,96.8974,5200.0
2014-07-03 12:05:00,122.6,122.63,122.54,122.6,2800.0,96.9211,96.9448,96.8737,96.9211,2800.0
2014-07-03 12:10:00,122.64,122.7,122.59,122.65,5400.0,96.9527,97.0002,96.9132,96.9606,5400.0
2014-07-03 12:15:00,122.65,122.7,122.63,122.7,4400.0,96.9606,97.0002,96.9448,97.0002,4400.0
2014-07-03 12:20:00,122.64,122.64,122.48,122.56,6500.0,96.9527,96.9527,96.8262,96.8895,6500.0
2014-07-03 12:25:00,122.56,122.64,122.49,122.49,4400.0,96.8895,96.9527,96.8342,96.8342,4400.0
2014-07-03 12:30:00,122.5,122.51,122.41,122.48,3700.0,96.8421,96.85,96.7709,96.8262,3700.0
2014-07-03 12:35:00,122.47,122.48,122.4,122.44,5200.0,96.8183,96.8262,96.763,96.7946,5200.0
2014-07-03 12:40:00,122.46,122.51,122.4,122.48,5100.0,96.8104,96.85,96.763,96.8262,5100.0
2014-07-03 12:45:00,122.5,122.54,122.46,122.48,12200.0,96.8421,96.8737,96.8104,96.8262,12200.0
2014-07-03 12:50:00,122.48,122.52,122.48,122.5,16400.0,96.8262,96.8579,96.8262,96.8421,16400.0
2014-07-03 12:55:00,122.51,122.51,122.3,122.44,19700.0,96.85,96.85,96.684,96.7946,19700.0
2014-07-07 09:30:00,121.65,121.95,121.61,121.77,14800.0,96.1701,96.4073,96.1385,96.265,14800.0
2014-07-07 09:35:00,121.71,122.04,121.67,122.02,1000.0,96.2175,96.4784,96.1859,96.4626,1000.0
2014-07-07 09:40:00,121.89,121.89,121.49,121.72,7800.0,96.3598,96.3598,96.0436,96.2254,7800.0
2014-07-07 09:45:00,121.81,121.93,121.61,121.93,5400.0,96.2966,96.3914,96.1385,96.3914,5400.0
2014-07-07 09:50:00,121.83,122.02,121.83,121.98,3400.0,96.3124,96.4626,96.3124,96.431,3400.0
2014-07-07 09:55:00,121.97,122.02,121.81,121.99,4600.0,96.4231,96.4626,96.2966,96.4389,4600.0
2014-07-07 10:00:00,121.9,121.96,121.74,121.76,4800.0,96.3677,96.4152,96.2412,96.2571,4800.0
2014-07-07 10:05:00,121.77,121.93,121.77,121.86,2600.0,96.265,96.3914,96.265,96.3361,2600.0
2014-07-07 10:10:00,121.94,122.06,121.92,121.92,7100.0,96.3994,96.4942,96.3835,96.3835,7100.0
2014-07-07 10:15:00,121.94,122.06,121.94,122.06,4900.0,96.3994,96.4942,96.3994,96.4942,4900.0
2014-07-07 10:20:00,122.08,122.09,121.96,121.96,2400.0,96.51,96.5179,96.4152,96.4152,2400.0
2014-07-07 10:25:00,121.92,122.04,121.92,121.99,1400.0,96.3835,96.4784,96.3835,96.4389,1400.0
2014-07-07 10:30:00,122.01,122.01,121.91,121.95,1500.0,96.4547,96.4547,96.3756,96.4073,1500.0
2014-07-07 10:35:00,121.94,122.0,121.9,121.98,2000.0,96.3994,96.4468,96.3677,96.431,2000.0
2014-07-07 10:40:00,121.98,122.04,121.93,122.04,1500.0,96.431,96.4784,96.3914,96.4784,1500.0
2014-07-07 10:45:00,122.0,122.03,121.89,121.89,2300.0,96.4468,96.4705,96.3598,96.3598,2300.0
2014-07-07 10:50:00,121.86,121.89,121.78,121.78,1200.0,96.3361,96.3598,96.2729,96.2729,1200.0
2014-07-07 10:55:00,121.78,121.78,121.6,121.67,34600.0,96.2729,96.2729,96.1306,96.1859,34600.0
2014-07-07 11:00:00,121.69,121.7,121.56,121.61,9800.0,96.2017,96.2096,96.0989,96.1385,9800.0
2014-07-07 11:05:00,121.64,121.7,121.57,121.57,4300.0,96.1622,96.2096,96.1069,96.1069,4300.0
2014-07-07 11:10:00,121.58,121.64,121.55,121.6,3200.0,96.1148,96.1622,96.091,96.1306,3200.0
2014-07-07 11:15:00,121.57,121.68,121.55,121.66,2500.0,96.1069,96.1938,96.091,96.178,2500.0
2014-07-07 11:20:00,121.6,121.61,121.49,121.55,1500.0,96.1306,96.1385,96.0436,96.091,1500.0
2014-07-07 11:25:00,121.59,121.59,121.45,121.53,6200.0,96.1227,96.1227,96.012,96.0752,6200.0
2014-07-07 11:30:00,121.48,121.58,121.44,121.48,3100.0,96.0357,96.1148,96.0041,96.0357,3100.0
2014-07-07 11:35:00,121.53,121.55,121.45,121.45,3100.0,96.0752,96.091,96.012,96.012,3100.0
2014-07-07 11:40:00,121.5,121.55,121.48,121.5,1200.0,96.0515,96.091,96.0357,96.0515,1200.0
2014-07-07 11:45:00,121.48,121.57,121.43,121.46,7100.0,96.0357,96.1069,95.9962,96.0199,7100.0
2014-07-07 11:50:00,121.49,121.59,121.49,121.59,1500.0,96.0436,96.1227,96.0436,96.1227,1500.0
2014-07-07 11:55:00,121.59,121.62,121.51,121.6,3600.0,96.1227,96.1464,96.0594,96.1306,3600.0
2014-07-07 12:00:00,121.61,121.87,121.61,121.87,3300.0,96.1385,96.344,96.1385,96.344,3300.0
2014-07-07 12:05:00,121.87,121.9,121.79,121.79,900.0,96.344,96.3677,96.2808,96.2808,900.0
2014-07-07 12:10:00,121.86,121.93,121.83,121.93,300.0,96.3361,96.3914,96.3124,96.3914,300.0
2014-07-07 12:15:00,121.94,121.96,121.85,121.96,1100.0,96.3994,96.4152,96.3282,96.4152,1100.0
2014-07-07 12:20:00,121.97,121.98,121.95,121.95,1100.0,96.4231,96.431,96.4073,96.4073,1100.0
2014-07-07 12:25:00,121.95,121.98,121.94,121.94,1500.0,96.4073,96.431,96.3994,96.3994,1500.0
2014-07-07 12:30:00,121.92,121.96,121.91,121.93,1600.0,96.3835,96.4152,96.3756,96.3914,1600.0
2014-07-07 12:35:00,121.95,121.95,121.88,121.9,1800.0,96.4073,96.4073,96.3519,96.3677,1800.0
2014-07-07 12:40:00,121.89,121.96,121.89,121.89,2300.0,96.3598,96.4152,96.3598,96.3598,2300.0
2014-07-07 12:45:00,121.91,121.97,121.89,121.89,1400.0,96.3756,96.4231,96.3598,96.3598,1400.0
2014-07-07 12:50:00,121.85,121.88,121.83,121.84,2600.0,96.3282,96.3519,96.3124,96.3203,2600.0
2014-07-07 12:55:00,121.85,121.85,121.76,121.84,700.0,96.3282,96.3282,96.2571,96.3203,700.0
2014-07-07 13:00:00,121.86,121.89,121.84,121.87,2200.0,96.3361,96.3598,96.3203,96.344,2200.0
2014-07-07 13:05:00,121.85,121.91,121.81,121.86,1900.0,96.3282,96.3756,96.2966,96.3361,1900.0
2014-07-07 13:10:00,121.85,121.91,121.81,121.9,2800.0,96.3282,96.3756,96.2966,96.3677,2800.0
2014-07-07 13:15:00,121.86,121.88,121.82,121.85,2600.0,96.3361,96.3519,96.3045,96.3282,2600.0
2014-07-07 13:20:00,121.87,121.9,121.82,121.89,2400.0,96.344,96.3677,96.3045,96.3598,2400.0
2014-07-07 13:25:00,121.91,121.94,121.86,121.86,1500.0,96.3756,96.3994,96.3361,96.3361,1500.0
2014-07-07 13:30:00,121.93,121.93,121.92,121.92,800.0,96.3914,96.3914,96.3835,96.3835,800.0
2014-07-07 13:35:00,121.89,121.92,121.84,121.84,1100.0,96.3598,96.3835,96.3203,96.3203,1100.0
2014-07-07 13:40:00,121.88,121.95,121.87,121.89,3000.0,96.3519,96.4073,96.344,96.3598,3000.0
2014-07-07 13:45:00,121.89,122.06,121.89,122.06,2300.0,96.3598,96.4942,96.3598,96.4942,2300.0
2014-07-07 13:50:00,122.07,122.1,122.05,122.07,2800.0,96.5021,96.5258,96.4863,96.5021,2800.0
2014-07-07 13:55:00,122.05,122.05,121.96,121.97,1900.0,96.4863,96.4863,96.4152,96.4231,1900.0
2014-07-07 14:00:00,121.96,121.98,121.91,121.97,2800.0,96.4152,96.431,96.3756,96.4231,2800.0
2014-07-07 14:05:00,121.99,122.02,121.95,122.02,1200.0,96.4389,96.4626,96.4073,96.4626,1200.0
2014-07-07 14:10:00,121.99,122.0,121.96,121.99,1900.0,96.4389,96.4468,96.4152,96.4389,1900.0
2014-07-07 14:15:00,121.98,122.02,121.96,122.01,3100.0,96.431,96.4626,96.4152,96.4547,3100.0
2014-07-07 14:20:00,122.01,122.01,121.92,121.98,4200.0,96.4547,96.4547,96.3835,96.431,4200.0
2014-07-07 14:25:00,121.96,122.0,121.96,121.96,2000.0,96.4152,96.4468,96.4152,96.4152,2000.0
2014-07-07 14:30:00,121.97,121.97,121.74,121.79,3300.0,96.4231,96.4231,96.2412,96.2808,3300.0
2014-07-07 14:35:00,121.76,121.76,121.69,121.69,1200.0,96.2571,96.2571,96.2017,96.2017,1200.0
2014-07-07 14:40:00,121.73,121.78,121.73,121.74,2300.0,96.2333,96.2729,96.2333,96.2412,2300.0
2014-07-07 14:45:00,121.73,121.81,121.68,121.78,3800.0,96.2333,96.2966,96.1938,96.2729,3800.0
2014-07-07 14:50:00,121.8,121.89,121.78,121.89,2200.0,96.2887,96.3598,96.2729,96.3598,2200.0
2014-07-07 14:55:00,121.89,121.89,121.83,121.83,900.0,96.3598,96.3598,96.3124,96.3124,900.0
2014-07-07 15:00:00,121.82,121.89,121.82,121.89,2500.0,96.3045,96.3598,96.3045,96.3598,2500.0
2014-07-07 15:05:00,121.87,121.87,121.83,121.83,2600.0,96.344,96.344,96.3124,96.3124,2600.0
2014-07-07 15:10:00,121.84,121.86,121.78,121.78,2300.0,96.3203,96.3361,96.2729,96.2729,2300.0
2014-07-07 15:15:00,121.79,121.94,121.77,121.9,6500.0,96.2808,96.3994,96.265,96.3677,6500.0
2014-07-07 15:20:00,121.9,121.9,121.84,121.89,3400.0,96.3677,96.3677,96.3203,96.3598,3400.0
2014-07-07 15:25:00,121.9,121.94,121.85,121.91,7700.0,96.3677,96.3994,96.3282,96.3756,7700.0
2014-07-07 15:30:00,121.91,121.91,121.85,121.86,1700.0,96.3756,96.3756,96.3282,96.3361,1700.0
2014-07-07 15:35:00,121.86,121.9,121.84,121.84,5000.0,96.3361,96.3677,96.3203,96.3203,5000.0
2014-07-07 15:40:00,121.85,121.88,121.75,121.81,4800.0,96.3282,96.3519,96.2492,96.2966,4800.0
2014-07-07 15:45:00,121.82,121.98,121.81,121.96,8000.0,96.3045,96.431,96.2966,96.4152,8000.0
2014-07-07 15:50:00,121.98,122.07,121.98,122.02,16000.0,96.431,96.5021,96.431,96.4626,16000.0
2014-07-07 15:55:00,122.03,122.05,121.89,121.99,26600.0,96.4705,96.4863,96.3598,96.4389,26600.0
2014-07-08 09:30:00,121.76,121.95,121.21,121.25,10100.0,96.2571,96.4073,95.8223,95.8539,10100.0
2014-07-08 09:35:00,121.25,121.45,121.15,121.26,7100.0,95.8539,96.012,95.7748,95.8618,7100.0
2014-07-08 09:40:00,121.26,121.57,121.26,121.56,8900.0,95.8618,96.1069,95.8618,96.0989,8900.0
2014-07-08 09:45:00,121.53,121.59,121.44,121.44,2500.0,96.0752,96.1227,96.0041,96.0041,2500.0
2014-07-08 09:50:00,121.45,121.49,121.29,121.3,5700.0,96.012,96.0436,95.8855,95.8934,5700.0
2014-07-08 09:55:00,121.32,121.59,121.32,121.54,7000.0,95.9092,96.1227,95.9092,96.0831,7000.0
2014-07-08 10:00:00,121.54,121.58,121.29,121.35,18400.0,96.0831,96.1148,95.8855,95.9329,18400.0
2014-07-08 10:05:00,121.34,121.41,121.26,121.26,23600.0,95.925,95.9804,95.8618,95.8618,23600.0
2014-07-08 10:10:00,121.33,121.4,121.25,121.25,2900.0,95.9171,95.9725,95.8539,95.8539,2900.0
2014-07-08 10:15:00,121.23,121.37,121.2,121.3,14600.0,95.8381,95.9487,95.8143,95.8934,14600.0
2014-07-08 10:20:00,121.32,121.34,121.19,121.23,4300.0,95.9092,95.925,95.8064,95.8381,4300.0
2014-07-08 10:25:00,121.18,121.31,121.18,121.3,7300.0,95.7985,95.9013,95.7985,95.8934,7300.0
2014-07-08 10:30:00,121.26,121.26,121.01,121.13,4200.0,95.8618,95.8618,95.6641,95.759,4200.0
2014-07-08 10:35:00,121.09,121.33,121.04,121.33,5500.0,95.7274,95.9171,95.6879,95.9171,5500.0
2014-07-08 10:40:00,121.32,121.39,121.25,121.33,9800.0,95.9092,95.9646,95.8539,95.9171,9800.0
2014-07-08 10:45:00,121.28,121.41,121.26,121.37,2600.0,95.8776,95.9804,95.8618,95.9487,2600.0
2014-07-08 10:50:00,121.43,121.43,121.31,121.36,9800.0,95.9962,95.9962,95.9013,95.9408,9800.0
2014-07-08 10:55:00,121.35,121.37,121.23,121.29,4600.0,95.9329,95.9487,95.8381,95.8855,4600.0
2014-07-08 11:00:00,121.3,121.31,121.15,121.24,8000.0,95.8934,95.9013,95.7748,95.846,8000.0
2014-07-08 11:05:00,121.23,121.24,121.02,121.02,2600.0,95.8381,95.846,95.6721,95.6721,2600.0
2014-07-08 11:10:00,121.06,121.08,120.88,120.94,7700.0,95.7037,95.7195,95.5614,95.6088,7700.0
2014-07-08 11:15:00,120.91,121.0,120.9,120.97,1300.0,95.5851,95.6562,95.5772,95.6325,1300.0
2014-07-08 11:20:00,120.95,121.04,120.9,121.04,13700.0,95.6167,95.6879,95.5772,95.6879,13700.0
2014-07-08 11:25:00,121.01,121.03,120.94,121.01,12900.0,95.6641,95.68,95.6088,95.6641,12900.0
2014-07-08 11:30:00,120.99,121.16,120.97,121.03,6400.0,95.6483,95.7827,95.6325,95.68,6400.0
2014-07-08 11:35:00,121.04,121.26,121.03,121.26,4300.0,95.6879,95.8618,95.68,95.8618,4300.0
2014-07-08 11:40:00,121.27,121.27,121.2,121.2,2300.0,95.8697,95.8697,95.8143,95.8143,2300.0
2014-07-08 11:45:00,121.2,121.26,121.11,121.26,3200.0,95.8143,95.8618,95.7432,95.8618,3200.0
2014-07-08 11:50:00,121.23,121.23,121.01,121.01,1000.0,95.8381,95.8381,95.6641,95.6641,1000.0
2014-07-08 11:55:00,121.04,121.17,121.04,121.17,3500.0,95.6879,95.7906,95.6879,95.7906,3500.0
2014-07-08 12:00:00,121.18,121.21,121.06,121.11,2300.0,95.7985,95.8223,95.7037,95.7432,2300.0
2014-07-08 12:05:00,121.17,121.17,121.03,121.03,2500.0,95.7906,95.7906,95.68,95.68,2500.0
2014-07-08 12:10:00,121.06,121.06,120.97,121.0,4500.0,95.7037,95.7037,95.6325,95.6562,4500.0
2014-07-08 12:15:00,121.0,121.1,120.95,121.1,6400.0,95.6562,95.7353,95.6167,95.7353,6400.0
2014-07-08 12:20:00,121.09,121.14,121.06,121.14,4300.0,95.7274,95.7669,95.7037,95.7669,4300.0
2014-07-08 12:25:00,121.1,121.18,121.08,121.13,2600.0,95.7353,95.7985,95.7195,95.759,2600.0
2014-07-08 12:30:00,121.15,121.19,121.03,121.03,3000.0,95.7748,95.8064,95.68,95.68,3000.0
2014-07-08 12:35:00,121.05,121.13,120.97,121.0,2400.0,95.6958,95.759,95.6325,95.6562,2400.0
2014-07-08 12:40:00,121.01,121.17,120.97,121.16,4700.0,95.6641,95.7906,95.6325,95.7827,4700.0
2014-07-08 12:45:00,121.16,121.17,121.05,121.11,3500.0,95.7827,95.7906,95.6958,95.7432,3500.0
2014-07-08 12:50:00,121.16,121.26,121.1,121.26,3000.0,95.7827,95.8618,95.7353,95.8618,3000.0
2014-07-08 12:55:00,121.23,121.31,121.2,121.3,3500.0,95.8381,95.9013,95.8143,95.8934,3500.0
2014-07-08 13:00:00,121.31,121.31,121.2,121.2,3900.0,95.9013,95.9013,95.8143,95.8143,3900.0
2014-07-08 13:05:00,121.2,121.22,121.16,121.16,3800.0,95.8143,95.8302,95.7827,95.7827,3800.0
2014-07-08 13:10:00,121.16,121.45,121.16,121.45,4700.0,95.7827,96.012,95.7827,96.012,4700.0
2014-07-08 13:15:00,121.39,121.47,121.39,121.47,1900.0,95.9646,96.0278,95.9646,96.0278,1900.0
2014-07-08 13:20:00,121.47,121.54,121.43,121.54,1100.0,96.0278,96.0831,95.9962,96.0831,1100.0
2014-07-08 13:25:00,121.55,121.58,121.51,121.51,2700.0,96.091,96.1148,96.0594,96.0594,2700.0
2014-07-08 13:30:00,121.49,121.51,121.44,121.51,1900.0,96.0436,96.0594,96.0041,96.0594,1900.0
2014-07-08 13:35:00,121.53,121.68,121.53,121.68,4800.0,96.0752,96.1938,96.0752,96.1938,4800.0
2014-07-08 13:40:00,121.68,121.8,121.67,121.68,7600.0,96.1938,96.2887,96.1859,96.1938,7600.0
2014-07-08 13:45:00,121.68,121.68,121.6,121.62,800.0,96.1938,96.1938,96.1306,96.1464,800.0
2014-07-08 13:50:00,121.67,121.73,121.62,121.68,31500.0,96.1859,96.2333,96.1464,96.1938,31500.0
2014-07-08 13:55:00,121.69,121.7,121.6,121.6,2100.0,96.2017,96.2096,96.1306,96.1306,2100.0
2014-07-08 14:00:00,121.52,121.57,121.47,121.5,5900.0,96.0673,96.1069,96.0278,96.0515,5900.0
2014-07-08 14:05:00,121.48,121.53,121.46,121.48,17600.0,96.0357,96.0752,96.0199,96.0357,17600.0
2014-07-08 14:10:00,121.47,121.55,121.44,121.52,5300.0,96.0278,96.091,96.0041,96.0673,5300.0
2014-07-08 14:15:00,121.49,121.49,121.34,121.35,2500.0,96.0436,96.0436,95.925,95.9329,2500.0
2014-07-08 14:20:00,121.31,121.38,121.27,121.38,3000.0,95.9013,95.9566,95.8697,95.9566,3000.0
2014-07-08 14:25:00,121.37,121.4,121.24,121.31,5900.0,95.9487,95.9725,95.846,95.9013,5900.0
2014-07-08 14:30:00,121.26,121.31,121.18,121.18,63000.0,95.8618,95.9013,95.7985,95.7985,63000.0
2014-07-08 14:35:00,121.13,121.2,121.13,121.15,4300.0,95.759,95.8143,95.759,95.7748,4300.0
2014-07-08 14:40:00,121.14,121.28,121.12,121.28,4500.0,95.7669,95.8776,95.7511,95.8776,4500.0
2014-07-08 14:45:00,121.26,121.3,121.2,121.21,5000.0,95.8618,95.8934,95.8143,95.8223,5000.0
2014-07-08 14:50:00,121.21,121.23,121.07,121.07,2900.0,95.8223,95.8381,95.7116,95.7116,2900.0
2014-07-08 14:55:00,121.06,121.12,121.03,121.05,3900.0,95.7037,95.7511,95.68,95.6958,3900.0
2014-07-08 15:00:00,121.04,121.04,120.87,120.87,1600.0,95.6879,95.6879,95.5535,95.5535,1600.0
2014-07-08 15:05:00,120.89,121.01,120.88,120.93,7500.0,95.5693,95.6641,95.5614,95.6009,7500.0
2014-07-08 15:10:00,120.94,120.99,120.93,120.96,2300.0,95.6088,95.6483,95.6009,95.6246,2300.0
2014-07-08 15:15:00,120.98,121.13,120.96,121.02,4300.0,95.6404,95.759,95.6246,95.6721,4300.0
2014-07-08 15:20:00,121.01,121.09,120.96,121.08,2900.0,95.6641,95.7274,95.6246,95.7195,2900.0
2014-07-08 15:25:00,121.12,121.15,121.03,121.05,5000.0,95.7511,95.7748,95.68,95.6958,5000.0
2014-07-08 15:30:00,121.05,121.09,121.04,121.06,6400.0,95.6958,95.7274,95.6879,95.7037,6400.0
2014-07-08 15:35:00,121.03,121.1,120.96,121.08,5000.0,95.68,95.7353,95.6246,95.7195,5000.0
2014-07-08 15:40:00,121.08,121.08,120.98,121.07,7500.0,95.7195,95.7195,95.6404,95.7116,7500.0
2014-07-08 15:45:00,121.03,121.2,120.97,121.12,27900.0,95.68,95.8143,95.6325,95.7511,27900.0
2014-07-08 15:50:00,121.13,121.13,121.06,121.1,20300.0,95.759,95.759,95.7037,95.7353,20300.0
2014-07-08 15:55:00,121.1,121.17,121.06,121.11,52200.0,95.7353,95.7906,95.7037,95.7432,52200.0
2014-07-09 09:30:00,121.17,121.6,120.83,121.36,22600.0,95.7906,96.1306,95.5218,95.9408,22600.0
2014-07-09 09:35:00,121.38,121.61,121.38,121.43,8700.0,95.9566,96.1385,95.9566,95.9962,8700.0
2014-07-09 09:40:00,121.62,121.64,121.39,121.48,8200.0,96.1464,96.1622,95.9646,96.0357,8200.0
2014-07-09 09:45:00,121.48,121.59,121.42,121.5,13900.0,96.0357,96.1227,95.9883,96.0515,13900.0
2014-07-09 09:50:00,121.52,121.56,121.35,121.42,18800.0,96.0673,96.0989,95.9329,95.9883,18800.0
2014-07-09 09:55:00,121.42,121.51,121.33,121.4,6100.0,95.9883,96.0594,95.9171,95.9725,6100.0
2014-07-09 10:00:00,121.47,121.6,121.41,121.56,3600.0,96.0278,96.1306,95.9804,96.0989,3600.0
2014-07-09 10:05:00,121.55,121.72,121.52,121.6,7300.0,96.091,96.2254,96.0673,96.1306,7300.0
2014-07-09 10:10:00,121.62,121.65,121.4,121.48,5000.0,96.1464,96.1701,95.9725,96.0357,5000.0
2014-07-09 10:15:00,121.45,121.52,121.39,121.39,2300.0,96.012,96.0673,95.9646,95.9646,2300.0
2014-07-09 10:20:00,121.37,121.51,121.36,121.51,102100.0,95.9487,96.0594,95.9408,96.0594,102100.0
2014-07-09 10:25:00,121.55,121.69,121.52,121.62,3400.0,96.091,96.2017,96.0673,96.1464,3400.0
2014-07-09 10:30:00,121.65,121.83,121.58,121.76,7600.0,96.1701,96.3124,96.1148,96.2571,7600.0
2014-07-09 10:35:00,121.79,121.89,121.76,121.86,3500.0,96.2808,96.3598,96.2571,96.3361,3500.0
2014-07-09 10:40:00,121.85,121.91,121.75,121.86,5000.0,96.3282,96.3756,96.2492,96.3361,5000.0
2014-07-09 10:45:00,121.86,121.86,121.76,121.79,2300.0,96.3361,96.3361,96.2571,96.2808,2300.0
2014-07-09 10:50:00,121.8,121.8,121.72,121.77,1200.0,96.2887,96.2887,96.2254,96.265,1200.0
2014-07-09 10:55:00,121.75,121.75,121.66,121.69,2100.0,96.2492,96.2492,96.178,96.2017,2100.0
2014-07-09 11:00:00,121.7,121.7,121.58,121.59,3400.0,96.2096,96.2096,96.1148,96.1227,3400.0
2014-07-09 11:05:00,121.63,121.68,121.43,121.43,3300.0,96.1543,96.1938,95.9962,95.9962,3300.0
2014-07-09 11:10:00,121.4,121.45,121.18,121.28,3800.0,95.9725,96.012,95.7985,95.8776,3800.0
2014-07-09 11:15:00,121.32,121.39,121.31,121.36,2800.0,95.9092,95.9646,95.9013,95.9408,2800.0
2014-07-09 11:20:00,121.36,121.4,121.33,121.34,2300.0,95.9408,95.9725,95.9171,95.925,2300.0
2014-07-09 11:25:00,121.3,121.36,121.27,121.35,3300.0,95.8934,95.9408,95.8697,95.9329,3300.0
2014-07-09 11:30:00,121.35,121.35,121.17,121.18,4300.0,95.9329,95.9329,95.7906,95.7985,4300.0
2014-07-09 11:35:00,121.15,121.15,121.01,121.06,4000.0,95.7748,95.7748,95.6641,95.7037,4000.0
2014-07-09 11:40:00,121.05,121.1,121.01,121.08,1800.0,95.6958,95.7353,95.6641,95.7195,1800.0
2014-07-09 11:45:00,121.11,121.11,120.93,120.95,3100.0,95.7432,95.7432,95.6009,95.6167,3100.0
2014-07-09 11:50:00,120.98,121.0,120.86,120.97,5100.0,95.6404,95.6562,95.5456,95.6325,5100.0
2014-07-09 11:55:00,120.99,121.08,120.95,120.96,14900.0,95.6483,95.7195,95.6167,95.6246,14900.0
2014-07-09 12:00:00,120.98,121.05,120.94,121.05,11100.0,95.6404,95.6958,95.6088,95.6958,11100.0
2014-07-09 12:05:00,121.05,121.06,120.95,120.99,16300.0,95.6958,95.7037,95.6167,95.6483,16300.0
2014-07-09 12:10:00,121.01,121.05,120.94,121.0,4700.0,95.6641,95.6958,95.6088,95.6562,4700.0
2014-07-09 12:15:00,120.99,121.01,120.93,121.0,11400.0,95.6483,95.6641,95.6009,95.6562,11400.0
2014-07-09 12:20:00,121.01,121.13,120.97,121.1,2200.0,95.6641,95.759,95.6325,95.7353,2200.0
2014-07-09 12:25:00,121.1,121.1,121.0,121.01,5500.0,95.7353,95.7353,95.6562,95.6641,5500.0
2014-07-09 12:30:00,121.01,121.04,120.96,120.99,2700.0,95.6641,95.6879,95.6246,95.6483,2700.0
2014-07-09 12:35:00,121.0,121.03,120.95,121.03,3100.0,95.6562,95.68,95.6167,95.68,3100.0
2014-07-09 12:40:00,121.03,121.03,120.9,120.95,3300.0,95.68,95.68,95.5772,95.6167,3300.0
2014-07-09 12:45:00,120.91,121.0,120.91,120.95,1100.0,95.5851,95.6562,95.5851,95.6167,1100.0
2014-07-09 12:50:00,120.96,120.96,120.9,120.92,1800.0,95.6246,95.6246,95.5772,95.593,1800.0
2014-07-09 12:55:00,120.91,121.0,120.86,120.96,2500.0,95.5851,95.6562,95.5456,95.6246,2500.0
2014-07-09 13:00:00,120.95,121.02,120.95,121.02,4600.0,95.6167,95.6721,95.6167,95.6721,4600.0
2014-07-09 13:05:00,121.02,121.03,120.95,120.99,4800.0,95.6721,95.68,95.6167,95.6483,4800.0
2014-07-09 13:10:00,121.0,121.04,121.0,121.0,4300.0,95.6562,95.6879,95.6562,95.6562,4300.0
2014-07-09 13:15:00,121.01,121.06,121.0,121.03,5000.0,95.6641,95.7037,95.6562,95.68,5000.0
2014-07-09 13:20:00,121.05,121.05,120.93,120.93,1900.0,95.6958,95.6958,95.6009,95.6009,1900.0
2014-07-09 13:25:00,120.93,120.94,120.82,120.83,11100.0,95.6009,95.6088,95.5139,95.5218,11100.0
2014-07-09 13:30:00,120.84,120.89,120.84,120.89,1400.0,95.5298,95.5693,95.5298,95.5693,1400.0
2014-07-09 13:35:00,120.92,121.03,120.92,121.03,2000.0,95.593,95.68,95.593,95.68,2000.0
2014-07-09 13:40:00,121.01,121.01,120.97,120.97,1300.0,95.6641,95.6641,95.6325,95.6325,1300.0
2014-07-09 13:45:00,120.96,121.0,120.95,121.0,1600.0,95.6246,95.6562,95.6167,95.6562,1600.0
2014-07-09 13:50:00,120.98,121.01,120.98,120.99,23900.0,95.6404,95.6641,95.6404,95.6483,23900.0
2014-07-09 13:55:00,121.0,121.02,120.96,120.96,2400.0,95.6562,95.6721,95.6246,95.6246,2400.0
2014-07-09 14:00:00,120.96,120.96,120.68,120.82,12900.0,95.6246,95.6246,95.4033,95.5139,12900.0
2014-07-09 14:05:00,120.81,120.81,120.63,120.75,2300.0,95.506,95.506,95.3637,95.4586,2300.0
2014-07-09 14:10:00,120.76,120.81,120.76,120.81,7500.0,95.4665,95.506,95.4665,95.506,7500.0
2014-07-09 14:15:00,120.83,121.05,120.8,121.0,12300.0,95.5218,95.6958,95.4981,95.6562,12300.0
2014-07-09 14:20:00,121.05,121.06,120.95,121.0,5400.0,95.6958,95.7037,95.6167,95.6562,5400.0
2014-07-09 14:25:00,121.0,121.1,120.98,121.04,5800.0,95.6562,95.7353,95.6404,95.6879,5800.0
2014-07-09 14:30:00,121.04,121.19,121.0,121.19,5400.0,95.6879,95.8064,95.6562,95.8064,5400.0
2014-07-09 14:35:00,121.2,121.21,121.05,121.15,2700.0,95.8143,95.8223,95.6958,95.7748,2700.0
2014-07-09 14:40:00,121.16,121.22,121.11,121.12,2800.0,95.7827,95.8302,95.7432,95.7511,2800.0
2014-07-09 14:45:00,121.16,121.2,121.05,121.05,2900.0,95.7827,95.8143,95.6958,95.6958,2900.0
2014-07-09 14:50:00,121.05,121.24,121.05,121.22,3500.0,95.6958,95.846,95.6958,95.8302,3500.0
2014-07-09 14:55:00,121.19,121.23,121.08,121.08,3800.0,95.8064,95.8381,95.7195,95.7195,3800.0
2014-07-09 15:00:00,121.06,121.12,120.99,121.1,50200.0,95.7037,95.7511,95.6483,95.7353,50200.0
2014-07-09 15:05:00,121.1,121.14,121.04,121.13,4200.0,95.7353,95.7669,95.6879,95.759,4200.0
2014-07-09 15:10:00,121.17,121.29,121.15,121.17,4300.0,95.7906,95.8855,95.7748,95.7906,4300.0
2014-07-09 15:15:00,121.12,121.12,121.01,121.1,8900.0,95.7511,95.7511,95.6641,95.7353,8900.0
2014-07-09 15:20:00,121.09,121.09,121.01,121.09,13400.0,95.7274,95.7274,95.6641,95.7274,13400.0
2014-07-09 15:25:00,121.07,121.18,121.04,121.18,9500.0,95.7116,95.7985,95.6879,95.7985,9500.0
2014-07-09 15:30:00,121.2,121.23,121.07,121.16,10100.0,95.8143,95.8381,95.7116,95.7827,10100.0
2014-07-09 15:35:00,121.16,121.27,121.1,121.26,10300.0,95.7827,95.8697,95.7353,95.8618,10300.0
2014-07-09 15:40:00,121.25,121.32,121.21,121.28,21800.0,95.8539,95.9092,95.8223,95.8776,21800.0
2014-07-09 15:45:00,121.25,121.25,121.11,121.12,18600.0,95.8539,95.8539,95.7432,95.7511,18600.0
2014-07-09 15:50:00,121.13,121.2,121.1,121.17,15200.0,95.759,95.8143,95.7353,95.7906,15200.0
2014-07-09 15:55:00,121.16,121.2,121.08,121.18,42200.0,95.7827,95.8143,95.7195,95.7985,42200.0
2014-07-10 09:30:00,118.98,119.53,118.87,118.97,22900.0,94.0593,94.4941,93.9724,94.0514,22900.0
2014-07-10 09:35:00,119.09,119.5,119.06,119.45,20300.0,94.1463,94.4704,94.1226,94.4309,20300.0
2014-07-10 09:40:00,119.39,119.66,119.27,119.43,13100.0,94.3835,94.5969,94.2886,94.4151,13100.0
2014-07-10 09:45:00,119.31,119.4,119.2,119.26,19400.0,94.3202,94.3914,94.2333,94.2807,19400.0
2014-07-10 09:50:00,119.24,119.69,119.2,119.58,22200.0,94.2649,94.6206,94.2333,94.5337,22200.0
2014-07-10 09:55:00,119.64,119.67,119.3,119.54,8500.0,94.5811,94.6048,94.3123,94.502,8500.0
2014-07-10 10:00:00,119.47,119.58,119.35,119.48,9500.0,94.4467,94.5337,94.3518,94.4546,9500.0
2014-07-10 10:05:00,119.46,119.59,119.36,119.38,9900.0,94.4388,94.5416,94.3597,94.3756,9900.0
2014-07-10 10:10:00,119.44,119.47,119.2,119.24,27500.0,94.423,94.4467,94.2333,94.2649,27500.0
2014-07-10 10:15:00,119.25,119.49,119.25,119.43,14200.0,94.2728,94.4625,94.2728,94.4151,14200.0
2014-07-10 10:20:00,119.44,119.79,119.44,119.76,5600.0,94.423,94.6997,94.423,94.676,5600.0
2014-07-10 10:25:00,119.66,119.79,119.55,119.67,18100.0,94.5969,94.6997,94.5099,94.6048,18100.0
2014-07-10 10:30:00,119.7,119.7,119.54,119.66,5400.0,94.6285,94.6285,94.502,94.5969,5400.0
2014-07-10 10:35:00,119.67,119.67,119.38,119.38,2100.0,94.6048,94.6048,94.3756,94.3756,2100.0
2014-07-10 10:40:00,119.43,119.44,119.33,119.4,5500.0,94.4151,94.423,94.336,94.3914,5500.0
2014-07-10 10:45:00,119.42,119.62,119.37,119.56,5500.0,94.4072,94.5653,94.3676,94.5179,5500.0
2014-07-10 10:50:00,119.53,119.53,119.44,119.44,1400.0,94.4941,94.4941,94.423,94.423,1400.0
2014-07-10 10:55:00,119.49,119.67,119.48,119.63,4000.0,94.4625,94.6048,94.4546,94.5732,4000.0
2014-07-10 11:00:00,119.64,119.85,119.61,119.74,2800.0,94.5811,94.7471,94.5574,94.6601,2800.0
2014-07-10 11:05:00,119.73,119.76,119.69,119.76,2500.0,94.6522,94.676,94.6206,94.676,2500.0
2014-07-10 11:10:00,119.78,119.87,119.73,119.87,6200.0,94.6918,94.7629,94.6522,94.7629,6200.0
2014-07-10 11:15:00,119.77,119.82,119.68,119.77,2700.0,94.6839,94.7234,94.6127,94.6839,2700.0
2014-07-10 11:20:00,119.79,119.82,119.68,119.77,5900.0,94.6997,94.7234,94.6127,94.6839,5900.0
2014-07-10 11:25:00,119.8,119.83,119.62,119.68,6200.0,94.7076,94.7313,94.5653,94.6127,6200.0
2014-07-10 11:30:00,119.6,119.61,119.54,119.54,4100.0,94.5495,94.5574,94.502,94.502,4100.0
2014-07-10 11:35:00,119.62,119.75,119.59,119.75,2600.0,94.5653,94.6681,94.5416,94.6681,2600.0
2014-07-10 11:40:00,119.67,119.67,119.46,119.46,3300.0,94.6048,94.6048,94.4388,94.4388,3300.0
2014-07-10 11:45:00,119.54,119.56,119.46,119.56,2200.0,94.502,94.5179,94.4388,94.5179,2200.0
2014-07-10 11:50:00,119.49,119.62,119.49,119.54,4500.0,94.4625,94.5653,94.4625,94.502,4500.0
2014-07-10 11:55:00,119.53,119.62,119.46,119.61,1900.0,94.4941,94.5653,94.4388,94.5574,1900.0
2014-07-10 12:00:00,119.6,119.68,119.6,119.68,2300.0,94.5495,94.6127,94.5495,94.6127,2300.0
2014-07-10 12:05:00,119.76,119.81,119.73,119.8,2100.0,94.676,94.7155,94.6522,94.7076,2100.0
2014-07-10 12:10:00,119.79,119.84,119.77,119.84,4700.0,94.6997,94.7392,94.6839,94.7392,4700.0
2014-07-10 12:15:00,119.86,120.04,119.86,120.02,3200.0,94.755,94.8973,94.755,94.8815,3200.0
2014-07-10 12:20:00,120.01,120.17,120.01,120.17,3000.0,94.8736,95.0001,94.8736,95.0001,3000.0
2014-07-10 12:25:00,120.11,120.17,120.11,120.13,800.0,94.9527,95.0001,94.9527,94.9685,800.0
2014-07-10 12:30:00,120.16,120.16,120.09,120.12,1900.0,94.9922,94.9922,94.9368,94.9606,1900.0
2014-07-10 12:35:00,120.13,120.13,120.07,120.07,700.0,94.9685,94.9685,94.921,94.921,700.0
2014-07-10 12:40:00,120.11,120.16,120.08,120.09,2500.0,94.9527,94.9922,94.9289,94.9368,2500.0
2014-07-10 12:45:00,120.14,120.15,119.96,120.05,2300.0,94.9764,94.9843,94.8341,94.9052,2300.0
2014-07-10 12:50:00,120.01,120.01,119.88,119.91,2200.0,94.8736,94.8736,94.7708,94.7945,2200.0
2014-07-10 12:55:00,120.0,120.03,119.96,120.03,700.0,94.8657,94.8894,94.8341,94.8894,700.0
2014-07-10 13:00:00,120.0,120.02,120.0,120.02,800.0,94.8657,94.8815,94.8657,94.8815,800.0
2014-07-10 13:05:00,120.02,120.1,120.02,120.05,1800.0,94.8815,94.9447,94.8815,94.9052,1800.0
2014-07-10 13:10:00,120.1,120.16,120.07,120.11,700.0,94.9447,94.9922,94.921,94.9527,700.0
2014-07-10 13:15:00,120.09,120.18,120.09,120.13,2200.0,94.9368,95.008,94.9368,94.9685,2200.0
2014-07-10 13:20:00,120.15,120.44,120.14,120.43,3500.0,94.9843,95.2135,94.9764,95.2056,3500.0
2014-07-10 13:25:00,120.45,120.46,120.29,120.36,2600.0,95.2214,95.2293,95.095,95.1503,2600.0
2014-07-10 13:30:00,120.36,120.43,120.36,120.39,2300.0,95.1503,95.2056,95.1503,95.174,2300.0
2014-07-10 13:35:00,120.37,120.45,120.32,120.45,1600.0,95.1582,95.2214,95.1187,95.2214,1600.0
2014-07-10 13:40:00,120.52,120.57,120.39,120.46,1900.0,95.2768,95.3163,95.174,95.2293,1900.0
2014-07-10 13:45:00,120.39,120.46,120.35,120.37,1800.0,95.174,95.2293,95.1424,95.1582,1800.0
2014-07-10 13:50:00,120.37,120.37,120.27,120.28,2100.0,95.1582,95.1582,95.0791,95.087,2100.0
2014-07-10 13:55:00,120.25,120.36,120.23,120.33,2800.0,95.0633,95.1503,95.0475,95.1266,2800.0
2014-07-10 14:00:00,120.28,120.36,120.28,120.32,2300.0,95.087,95.1503,95.087,95.1187,2300.0
2014-07-10 14:05:00,120.35,120.46,120.35,120.46,20200.0,95.1424,95.2293,95.1424,95.2293,20200.0
2014-07-10 14:10:00,120.48,120.52,120.42,120.45,9300.0,95.2452,95.2768,95.1977,95.2214,9300.0
2014-07-10 14:15:00,120.47,120.53,120.45,120.45,3500.0,95.2372,95.2847,95.2214,95.2214,3500.0
2014-07-10 14:20:00,120.47,120.64,120.47,120.54,8800.0,95.2372,95.3716,95.2372,95.2926,8800.0
2014-07-10 14:25:00,120.56,120.59,120.5,120.59,2000.0,95.3084,95.3321,95.261,95.3321,2000.0
2014-07-10 14:30:00,120.59,120.59,120.34,120.38,3700.0,95.3321,95.3321,95.1345,95.1661,3700.0
2014-07-10 14:35:00,120.36,120.38,120.32,120.32,1600.0,95.1503,95.1661,95.1187,95.1187,1600.0
2014-07-10 14:40:00,120.34,120.37,120.13,120.17,2000.0,95.1345,95.1582,94.9685,95.0001,2000.0
2014-07-10 14:45:00,120.14,120.22,120.14,120.15,3300.0,94.9764,95.0396,94.9764,94.9843,3300.0
2014-07-10 14:50:00,120.14,120.25,120.14,120.22,3100.0,94.9764,95.0633,94.9764,95.0396,3100.0
2014-07-10 14:55:00,120.19,120.19,120.02,120.02,2300.0,95.0159,95.0159,94.8815,94.8815,2300.0
2014-07-10 15:00:00,120.03,120.03,119.87,119.87,2900.0,94.8894,94.8894,94.7629,94.7629,2900.0
2014-07-10 15:05:00,119.91,119.99,119.86,119.99,4700.0,94.7945,94.8578,94.755,94.8578,4700.0
2014-07-10 15:10:00,120.02,120.09,120.0,120.09,3600.0,94.8815,94.9368,94.8657,94.9368,3600.0
2014-07-10 15:15:00,120.09,120.14,120.02,120.14,53100.0,94.9368,94.9764,94.8815,94.9764,53100.0
2014-07-10 15:20:00,120.15,120.21,120.1,120.21,11700.0,94.9843,95.0317,94.9447,95.0317,11700.0
2014-07-10 15:25:00,120.24,120.43,120.23,120.41,6800.0,95.0554,95.2056,95.0475,95.1898,6800.0
2014-07-10 15:30:00,120.38,120.38,120.28,120.28,6000.0,95.1661,95.1661,95.087,95.087,6000.0
2014-07-10 15:35:00,120.3,120.46,120.3,120.45,16400.0,95.1029,95.2293,95.1029,95.2214,16400.0
2014-07-10 15:40:00,120.43,120.56,120.38,120.5,9600.0,95.2056,95.3084,95.1661,95.261,9600.0
2014-07-10 15:45:00,120.47,120.49,120.32,120.37,12700.0,95.2372,95.2531,95.1187,95.1582,12700.0
2014-07-10 15:50:00,120.39,120.4,120.25,120.35,11500.0,95.174,95.1819,95.0633,95.1424,11500.0
2014-07-10 15:55:00,120.34,120.34,120.23,120.28,35700.0,95.1345,95.1345,95.0475,95.087,35700.0
2014-07-11 09:30:00,120.01,120.01,119.41,119.6,45300.0,94.8736,94.8736,94.3993,94.5495,45300.0
2014-07-11 09:35:00,119.71,119.89,119.7,119.89,7600.0,94.6364,94.7787,94.6285,94.7787,7600.0
2014-07-11 09:40:00,119.82,119.97,119.65,119.78,4700.0,94.7234,94.842,94.589,94.6918,4700.0
2014-07-11 09:45:00,119.78,119.85,119.67,119.76,7900.0,94.6918,94.7471,94.6048,94.676,7900.0
2014-07-11 09:50:00,119.83,120.01,119.83,119.94,4200.0,94.7313,94.8736,94.7313,94.8183,4200.0
2014-07-11 09:55:00,119.99,120.3,119.99,120.18,5300.0,94.8578,95.1029,94.8578,95.008,5300.0
2014-07-11 10:00:00,120.08,120.11,119.84,119.92,11100.0,94.9289,94.9527,94.7392,94.8024,11100.0
2014-07-11 10:05:00,119.87,120.17,119.87,120.17,1400.0,94.7629,95.0001,94.7629,95.0001,1400.0
2014-07-11 10:10:00,120.13,120.61,120.07,120.54,8500.0,94.9685,95.3479,94.921,95.2926,8500.0
2014-07-11 10:15:00,120.58,120.66,120.38,120.66,5600.0,95.3242,95.3875,95.1661,95.3875,5600.0
2014-07-11 10:20:00,120.63,120.64,120.45,120.5,4900.0,95.3637,95.3716,95.2214,95.261,4900.0
2014-07-11 10:25:00,120.57,120.61,120.43,120.48,2900.0,95.3163,95.3479,95.2056,95.2452,2900.0
2014-07-11 10:30:00,120.5,120.5,120.12,120.12,5900.0,95.261,95.261,94.9606,94.9606,5900.0
2014-07-11 10:35:00,120.11,120.14,120.0,120.07,14000.0,94.9527,94.9764,94.8657,94.921,14000.0
2014-07-11 10:40:00,120.06,120.07,119.91,120.04,6900.0,94.9131,94.921,94.7945,94.8973,6900.0
2014-07-11 10:45:00,120.0,120.22,119.92,120.22,7600.0,94.8657,95.0396,94.8024,95.0396,7600.0
2014-07-11 10:50:00,120.25,120.34,120.24,120.24,1700.0,95.0633,95.1345,95.0554,95.0554,1700.0
2014-07-11 10:55:00,120.21,120.23,120.12,120.22,10100.0,95.0317,95.0475,94.9606,95.0396,10100.0
2014-07-11 11:00:00,120.27,120.32,120.23,120.24,2300.0,95.0791,95.1187,95.0475,95.0554,2300.0
2014-07-11 11:05:00,120.31,120.62,120.3,120.53,6800.0,95.1108,95.3558,95.1029,95.2847,6800.0
2014-07-11 11:10:00,120.5,120.55,120.46,120.51,1600.0,95.261,95.3005,95.2293,95.2689,1600.0
2014-07-11 11:15:00,120.49,120.49,120.4,120.46,2200.0,95.2531,95.2531,95.1819,95.2293,2200.0
2014-07-11 11:20:00,120.41,120.44,120.34,120.42,2900.0,95.1898,95.2135,95.1345,95.1977,2900.0
2014-07-11 11:25:00,120.35,120.51,120.35,120.5,1500.0,95.1424,95.2689,95.1424,95.261,1500.0
2014-07-11 11:30:00,120.53,120.68,120.53,120.67,3100.0,95.2847,95.4033,95.2847,95.3954,3100.0
2014-07-11 11:35:00,120.65,120.65,120.51,120.59,5100.0,95.3795,95.3795,95.2689,95.3321,5100.0
2014-07-11 11:40:00,120.65,120.71,120.55,120.55,1300.0,95.3795,95.427,95.3005,95.3005,1300.0
2014-07-11 11:45:00,120.52,120.57,120.51,120.52,2000.0,95.2768,95.3163,95.2689,95.2768,2000.0
2014-07-11 11:50:00,120.45,120.49,120.35,120.47,1600.0,95.2214,95.2531,95.1424,95.2372,1600.0
2014-07-11 11:55:00,120.48,120.48,120.4,120.4,2000.0,95.2452,95.2452,95.1819,95.1819,2000.0
2014-07-11 12:00:00,120.36,120.45,120.36,120.43,1700.0,95.1503,95.2214,95.1503,95.2056,1700.0
2014-07-11 12:05:00,120.49,120.55,120.47,120.51,1300.0,95.2531,95.3005,95.2372,95.2689,1300.0
2014-07-11 12:10:00,120.55,120.62,120.51,120.58,1600.0,95.3005,95.3558,95.2689,95.3242,1600.0
2014-07-11 12:15:00,120.67,120.74,120.66,120.7,2400.0,95.3954,95.4507,95.3875,95.4191,2400.0
2014-07-11 12:20:00,120.69,120.69,120.56,120.63,1600.0,95.4112,95.4112,95.3084,95.3637,1600.0
2014-07-11 12:25:00,120.6,120.64,120.57,120.61,4900.0,95.34,95.3716,95.3163,95.3479,4900.0
2014-07-11 12:30:00,120.58,120.58,120.55,120.56,700.0,95.3242,95.3242,95.3005,95.3084,700.0
2014-07-11 12:35:00,120.58,120.64,120.58,120.63,1200.0,95.3242,95.3716,95.3242,95.3637,1200.0
2014-07-11 12:40:00,120.67,120.7,120.64,120.64,1700.0,95.3954,95.4191,95.3716,95.3716,1700.0
2014-07-11 12:45:00,120.68,120.76,120.67,120.75,7800.0,95.4033,95.4665,95.3954,95.4586,7800.0
2014-07-11 12:50:00,120.75,120.83,120.73,120.83,3500.0,95.4586,95.5218,95.4428,95.5218,3500.0
2014-07-11 12:55:00,120.87,120.88,120.79,120.83,2000.0,95.5535,95.5614,95.4902,95.5218,2000.0
2014-07-11 13:00:00,120.84,120.96,120.81,120.94,8200.0,95.5298,95.6246,95.506,95.6088,8200.0
2014-07-11 13:05:00,120.93,121.03,120.93,121.03,3400.0,95.6009,95.68,95.6009,95.68,3400.0
2014-07-11 13:10:00,120.98,120.98,120.91,120.91,1800.0,95.6404,95.6404,95.5851,95.5851,1800.0
2014-07-11 13:15:00,120.91,121.01,120.88,121.0,4200.0,95.5851,95.6641,95.5614,95.6562,4200.0
2014-07-11 13:20:00,121.0,121.05,120.96,121.03,3300.0,95.6562,95.6958,95.6246,95.68,3300.0
2014-07-11 13:25:00,120.99,121.02,120.94,120.95,1500.0,95.6483,95.6721,95.6088,95.6167,1500.0
2014-07-11 13:30:00,120.96,120.96,120.83,120.85,1100.0,95.6246,95.6246,95.5218,95.5377,1100.0
2014-07-11 13:35:00,120.87,120.9,120.82,120.82,1000.0,95.5535,95.5772,95.5139,95.5139,1000.0
2014-07-11 13:40:00,120.81,120.81,120.74,120.78,1100.0,95.506,95.506,95.4507,95.4823,1100.0
2014-07-11 13:45:00,120.8,120.85,120.8,120.82,1000.0,95.4981,95.5377,95.4981,95.5139,1000.0
2014-07-11 13:50:00,120.73,120.77,120.71,120.75,1900.0,95.4428,95.4744,95.427,95.4586,1900.0
2014-07-11 13:55:00,120.76,120.84,120.75,120.75,2200.0,95.4665,95.5298,95.4586,95.4586,2200.0
2014-07-11 14:00:00,120.76,120.8,120.76,120.8,1900.0,95.4665,95.4981,95.4665,95.4981,1900.0
2014-07-11 14:05:00,120.83,120.94,120.83,120.89,2100.0,95.5218,95.6088,95.5218,95.5693,2100.0
2014-07-11 14:10:00,120.89,120.92,120.87,120.9,1600.0,95.5693,95.593,95.5535,95.5772,1600.0
2014-07-11 14:15:00,120.91,120.94,120.84,120.87,2900.0,95.5851,95.6088,95.5298,95.5535,2900.0
2014-07-11 14:20:00,120.88,120.95,120.88,120.95,800.0,95.5614,95.6167,95.5614,95.6167,800.0
2014-07-11 14:25:00,120.96,121.02,120.92,121.02,1900.0,95.6246,95.6721,95.593,95.6721,1900.0
2014-07-11 14:30:00,121.02,121.04,121.0,121.04,1000.0,95.6721,95.6879,95.6562,95.6879,1000.0
2014-07-11 14:35:00,121.05,121.12,121.05,121.1,1900.0,95.6958,95.7511,95.6958,95.7353,1900.0
2014-07-11 14:40:00,121.05,121.13,121.04,121.12,4300.0,95.6958,95.759,95.6879,95.7511,4300.0
2014-07-11 14:45:00,121.11,121.17,121.11,121.14,1400.0,95.7432,95.7906,95.7432,95.7669,1400.0
2014-07-11 14:50:00,121.11,121.17,121.1,121.1,2000.0,95.7432,95.7906,95.7353,95.7353,2000.0
2014-07-11 14:55:00,121.11,121.15,121.1,121.15,6400.0,95.7432,95.7748,95.7353,95.7748,6400.0
2014-07-11 15:00:00,121.12,121.16,121.1,121.13,3600.0,95.7511,95.7827,95.7353,95.759,3600.0
2014-07-11 15:05:00,121.15,121.19,121.13,121.19,3400.0,95.7748,95.8064,95.759,95.8064,3400.0
2014-07-11 15:10:00,121.18,121.19,121.1,121.1,5700.0,95.7985,95.8064,95.7353,95.7353,5700.0
2014-07-11 15:15:00,121.11,121.18,121.1,121.13,3400.0,95.7432,95.7985,95.7353,95.759,3400.0
2014-07-11 15:20:00,121.17,121.19,121.12,121.13,2000.0,95.7906,95.8064,95.7511,95.759,2000.0
2014-07-11 15:25:00,121.13,121.2,121.13,121.18,4700.0,95.759,95.8143,95.759,95.7985,4700.0
2014-07-11 15:30:00,121.19,121.19,121.07,121.08,24900.0,95.8064,95.8064,95.7116,95.7195,24900.0
2014-07-11 15:35:00,121.09,121.18,121.02,121.15,7800.0,95.7274,95.7985,95.6721,95.7748,7800.0
2014-07-11 15:40:00,121.17,121.17,121.09,121.11,8700.0,95.7906,95.7906,95.7274,95.7432,8700.0
2014-07-11 15:45:00,121.11,121.11,121.0,121.03,10700.0,95.7432,95.7432,95.6562,95.68,10700.0
2014-07-11 15:50:00,121.04,121.06,120.98,121.04,16800.0,95.6879,95.7037,95.6404,95.6879,16800.0
2014-07-11 15:55:00,121.04,121.08,120.98,121.07,34400.0,95.6879,95.7195,95.6404,95.7116,34400.0
2014-07-14 09:30:00,122.39,122.39,122.06,122.06,15800.0,96.7551,96.7551,96.4942,96.4942,15800.0
2014-07-14 09:35:00,122.13,122.32,121.56,121.86,113000.0,96.5496,96.6998,96.0989,96.3361,113000.0
2014-07-14 09:40:00,121.73,121.99,121.56,121.62,12700.0,96.2333,96.4389,96.0989,96.1464,12700.0
2014-07-14 09:45:00,121.63,121.98,121.63,121.78,12900.0,96.1543,96.431,96.1543,96.2729,12900.0
2014-07-14 09:50:00,121.68,122.0,121.68,121.97,28800.0,96.1938,96.4468,96.1938,96.4231,28800.0
2014-07-14 09:55:00,122.0,122.03,121.88,122.02,13100.0,96.4468,96.4705,96.3519,96.4626,13100.0
2014-07-14 10:00:00,122.07,122.15,122.0,122.15,9300.0,96.5021,96.5654,96.4468,96.5654,9300.0
2014-07-14 10:05:00,122.17,122.3,122.11,122.19,7500.0,96.5812,96.684,96.5337,96.597,7500.0
2014-07-14 10:10:00,122.14,122.2,122.09,122.11,4800.0,96.5575,96.6049,96.5179,96.5337,4800.0
2014-07-14 10:15:00,122.11,122.15,121.88,121.92,8600.0,96.5337,96.5654,96.3519,96.3835,8600.0
2014-07-14 10:20:00,121.86,121.92,121.78,121.84,3700.0,96.3361,96.3835,96.2729,96.3203,3700.0
2014-07-14 10:25:00,121.9,121.95,121.8,121.83,11300.0,96.3677,96.4073,96.2887,96.3124,11300.0
2014-07-14 10:30:00,121.86,122.05,121.83,122.03,4700.0,96.3361,96.4863,96.3124,96.4705,4700.0
2014-07-14 10:35:00,122.03,122.03,121.93,121.95,3000.0,96.4705,96.4705,96.3914,96.4073,3000.0
2014-07-14 10:40:00,121.93,121.96,121.84,121.84,3800.0,96.3914,96.4152,96.3203,96.3203,3800.0
2014-07-14 10:45:00,121.84,121.95,121.79,121.9,10300.0,96.3203,96.4073,96.2808,96.3677,10300.0
2014-07-14 10:50:00,121.92,121.96,121.87,121.91,4100.0,96.3835,96.4152,96.344,96.3756,4100.0
2014-07-14 10:55:00,121.89,121.99,121.84,121.88,4600.0,96.3598,96.4389,96.3203,96.3519,4600.0
2014-07-14 11:00:00,121.84,121.92,121.83,121.92,7400.0,96.3203,96.3835,96.3124,96.3835,7400.0
2014-07-14 11:05:00,121.94,122.05,121.92,122.05,6700.0,96.3994,96.4863,96.3835,96.4863,6700.0
2014-07-14 11:10:00,122.04,122.08,122.02,122.04,4800.0,96.4784,96.51,96.4626,96.4784,4800.0
2014-07-14 11:15:00,122.03,122.03,121.89,121.9,4300.0,96.4705,96.4705,96.3598,96.3677,4300.0
2014-07-14 11:20:00,121.92,122.0,121.92,122.0,3700.0,96.3835,96.4468,96.3835,96.4468,3700.0
2014-07-14 11:25:00,122.0,122.03,121.94,122.03,6500.0,96.4468,96.4705,96.3994,96.4705,6500.0
2014-07-14 11:30:00,122.03,122.05,122.0,122.01,5300.0,96.4705,96.4863,96.4468,96.4547,5300.0
2014-07-14 11:35:00,122.01,122.02,121.94,121.94,11000.0,96.4547,96.4626,96.3994,96.3994,11000.0
2014-07-14 11:40:00,121.93,121.99,121.92,121.99,2600.0,96.3914,96.4389,96.3835,96.4389,2600.0
2014-07-14 11:45:00,121.97,122.07,121.97,122.04,3400.0,96.4231,96.5021,96.4231,96.4784,3400.0
2014-07-14 11:50:00,122.04,122.04,122.0,122.02,3200.0,96.4784,96.4784,96.4468,96.4626,3200.0
2014-07-14 11:55:00,122.02,122.02,121.9,121.93,5300.0,96.4626,96.4626,96.3677,96.3914,5300.0
2014-07-14 12:00:00,121.92,121.93,121.88,121.92,3900.0,96.3835,96.3914,96.3519,96.3835,3900.0
2014-07-14 12:05:00,121.92,121.97,121.91,121.96,2000.0,96.3835,96.4231,96.3756,96.4152,2000.0
2014-07-14 12:10:00,121.97,122.04,121.96,121.99,5700.0,96.4231,96.4784,96.4152,96.4389,5700.0
2014-07-14 12:15:00,121.96,122.02,121.9,121.9,3800.0,96.4152,96.4626,96.3677,96.3677,3800.0
2014-07-14 12:20:00,121.91,121.92,121.9,121.91,2000.0,96.3756,96.3835,96.3677,96.3756,2000.0
2014-07-14 12:25:00,121.92,121.96,121.88,121.89,5100.0,96.3835,96.4152,96.3519,96.3598,5100.0
2014-07-14 12:30:00,121.88,121.93,121.86,121.91,5000.0,96.3519,96.3914,96.3361,96.3756,5000.0
2014-07-14 12:35:00,121.91,121.92,121.84,121.84,5400.0,96.3756,96.3835,96.3203,96.3203,5400.0
2014-07-14 12:40:00,121.87,121.89,121.8,121.8,2000.0,96.344,96.3598,96.2887,96.2887,2000.0
2014-07-14 12:45:00,121.78,121.81,121.71,121.72,2800.0,96.2729,96.2966,96.2175,96.2254,2800.0
2014-07-14 12:50:00,121.71,121.77,121.66,121.69,3800.0,96.2175,96.265,96.178,96.2017,3800.0
2014-07-14 12:55:00,121.72,121.8,121.72,121.75,1500.0,96.2254,96.2887,96.2254,96.2492,1500.0
2014-07-14 13:00:00,121.72,121.76,121.67,121.67,1400.0,96.2254,96.2571,96.1859,96.1859,1400.0
2014-07-14 13:05:00,121.66,121.74,121.61,121.69,4400.0,96.178,96.2412,96.1385,96.2017,4400.0
2014-07-14 13:10:00,121.68,121.68,121.61,121.63,1100.0,96.1938,96.1938,96.1385,96.1543,1100.0
2014-07-14 13:15:00,121.64,121.66,121.58,121.58,3100.0,96.1622,96.178,96.1148,96.1148,3100.0
2014-07-14 13:20:00,121.59,121.62,121.56,121.58,3900.0,96.1227,96.1464,96.0989,96.1148,3900.0
2014-07-14 13:25:00,121.59,121.69,121.57,121.69,6800.0,96.1227,96.2017,96.1069,96.2017,6800.0
2014-07-14 13:30:00,121.68,121.74,121.67,121.7,5300.0,96.1938,96.2412,96.1859,96.2096,5300.0
2014-07-14 13:35:00,121.7,121.74,121.69,121.71,2900.0,96.2096,96.2412,96.2017,96.2175,2900.0
2014-07-14 13:40:00,121.72,121.76,121.7,121.76,5200.0,96.2254,96.2571,96.2096,96.2571,5200.0
2014-07-14 13:45:00,121.76,121.76,121.68,121.7,3200.0,96.2571,96.2571,96.1938,96.2096,3200.0
2014-07-14 13:50:00,121.68,121.8,121.68,121.8,4800.0,96.1938,96.2887,96.1938,96.2887,4800.0
2014-07-14 13:55:00,121.8,121.8,121.7,121.74,3700.0,96.2887,96.2887,96.2096,96.2412,3700.0
2014-07-14 14:00:00,121.74,121.76,121.67,121.67,4600.0,96.2412,96.2571,96.1859,96.1859,4600.0
2014-07-14 14:05:00,121.67,121.7,121.63,121.66,4900.0,96.1859,96.2096,96.1543,96.178,4900.0
2014-07-14 14:10:00,121.63,121.65,121.58,121.58,6300.0,96.1543,96.1701,96.1148,96.1148,6300.0
2014-07-14 14:15:00,121.58,121.6,121.52,121.6,5300.0,96.1148,96.1306,96.0673,96.1306,5300.0
2014-07-14 14:20:00,121.59,121.63,121.58,121.6,6500.0,96.1227,96.1543,96.1148,96.1306,6500.0
2014-07-14 14:25:00,121.63,121.72,121.6,121.71,13000.0,96.1543,96.2254,96.1306,96.2175,13000.0
2014-07-14 14:30:00,121.71,121.71,121.66,121.68,9000.0,96.2175,96.2175,96.178,96.1938,9000.0
2014-07-14 14:35:00,121.68,121.71,121.65,121.69,5300.0,96.1938,96.2175,96.1701,96.2017,5300.0
2014-07-14 14:40:00,121.69,121.77,121.69,121.71,6000.0,96.2017,96.265,96.2017,96.2175,6000.0
2014-07-14 14:45:00,121.7,121.73,121.7,121.72,4000.0,96.2096,96.2333,96.2096,96.2254,4000.0
2014-07-14 14:50:00,121.71,121.72,121.68,121.72,3600.0,96.2175,96.2254,96.1938,96.2254,3600.0
2014-07-14 14:55:00,121.7,121.75,121.65,121.73,5700.0,96.2096,96.2492,96.1701,96.2333,5700.0
2014-07-14 15:00:00,121.73,121.73,121.65,121.7,7600.0,96.2333,96.2333,96.1701,96.2096,7600.0
2014-07-14 15:05:00,121.67,121.67,121.61,121.66,6000.0,96.1859,96.1859,96.1385,96.178,6000.0
2014-07-14 15:10:00,121.65,121.76,121.64,121.65,10900.0,96.1701,96.2571,96.1622,96.1701,10900.0
2014-07-14 15:15:00,121.66,121.66,121.62,121.63,4400.0,96.178,96.178,96.1464,96.1543,4400.0
2014-07-14 15:20:00,121.62,121.65,121.56,121.58,7800.0,96.1464,96.1701,96.0989,96.1148,7800.0
2014-07-14 15:25:00,121.55,121.61,121.54,121.59,6500.0,96.091,96.1385,96.0831,96.1227,6500.0
2014-07-14 15:30:00,121.57,121.62,121.53,121.59,9700.0,96.1069,96.1464,96.0752,96.1227,9700.0
2014-07-14 15:35:00,121.59,121.71,121.59,121.71,12900.0,96.1227,96.2175,96.1227,96.2175,12900.0
2014-07-14 15:40:00,121.69,121.73,121.69,121.71,11200.0,96.2017,96.2333,96.2017,96.2175,11200.0
2014-07-14 15:45:00,121.71,121.76,121.66,121.73,23800.0,96.2175,96.2571,96.178,96.2333,23800.0
2014-07-14 15:50:00,121.72,121.75,121.67,121.68,14300.0,96.2254,96.2492,96.1859,96.1938,14300.0
2014-07-14 15:55:00,121.68,121.82,121.66,121.76,54000.0,96.1938,96.3045,96.178,96.2571,54000.0
2014-07-15 09:30:00,121.9,122.47,121.9,122.4,17600.0,96.3677,96.8183,96.3677,96.763,17600.0
2014-07-15 09:35:00,122.39,122.56,122.37,122.47,35700.0,96.7551,96.8895,96.7393,96.8183,35700.0
2014-07-15 09:40:00,122.47,122.59,122.45,122.51,15900.0,96.8183,96.9132,96.8025,96.85,15900.0
2014-07-15 09:45:00,122.5,122.64,122.43,122.54,17900.0,96.8421,96.9527,96.7867,96.8737,17900.0
2014-07-15 09:50:00,122.5,122.52,122.36,122.4,8100.0,96.8421,96.8579,96.7314,96.763,8100.0
2014-07-15 09:55:00,122.41,122.5,122.29,122.31,5400.0,96.7709,96.8421,96.676,96.6919,5400.0
2014-07-15 10:00:00,122.36,122.53,122.28,122.31,7800.0,96.7314,96.8658,96.6681,96.6919,7800.0
2014-07-15 10:05:00,122.28,122.48,122.28,122.48,4900.0,96.6681,96.8262,96.6681,96.8262,4900.0
2014-07-15 10:10:00,122.47,122.54,122.02,122.02,10700.0,96.8183,96.8737,96.4626,96.4626,10700.0
2014-07-15 10:15:00,122.01,122.08,121.91,122.04,5300.0,96.4547,96.51,96.3756,96.4784,5300.0
2014-07-15 10:20:00,122.04,122.1,121.93,121.97,11800.0,96.4784,96.5258,96.3914,96.4231,11800.0
2014-07-15 10:25:00,121.98,122.17,121.98,122.14,3900.0,96.431,96.5812,96.431,96.5575,3900.0
2014-07-15 10:30:00,122.15,122.25,122.04,122.1,4400.0,96.5654,96.6444,96.4784,96.5258,4400.0
2014-07-15 10:35:00,122.15,122.26,122.0,122.03,4500.0,96.5654,96.6523,96.4468,96.4705,4500.0
2014-07-15 10:40:00,122.0,122.02,121.8,121.95,5300.0,96.4468,96.4626,96.2887,96.4073,5300.0
2014-07-15 10:45:00,121.91,121.96,121.65,121.66,5600.0,96.3756,96.4152,96.1701,96.178,5600.0
2014-07-15 10:50:00,121.57,121.93,121.57,121.88,6100.0,96.1069,96.3914,96.1069,96.3519,6100.0
2014-07-15 10:55:00,121.86,121.9,121.79,121.82,4500.0,96.3361,96.3677,96.2808,96.3045,4500.0
2014-07-15 11:00:00,121.8,121.83,121.76,121.81,4100.0,96.2887,96.3124,96.2571,96.2966,4100.0
2014-07-15 11:05:00,121.84,121.94,121.82,121.91,2200.0,96.3203,96.3994,96.3045,96.3756,2200.0
2014-07-15 11:10:00,122.0,122.23,121.97,122.2,4400.0,96.4468,96.6286,96.4231,96.6049,4400.0
2014-07-15 11:15:00,122.22,122.3,122.18,122.28,2400.0,96.6207,96.684,96.5891,96.6681,2400.0
2014-07-15 11:20:00,122.28,122.41,122.25,122.35,2300.0,96.6681,96.7709,96.6444,96.7235,2300.0
2014-07-15 11:25:00,122.35,122.37,122.29,122.29,4500.0,96.7235,96.7393,96.676,96.676,4500.0
2014-07-15 11:30:00,122.28,122.28,122.15,122.17,4600.0,96.6681,96.6681,96.5654,96.5812,4600.0
2014-07-15 11:35:00,122.12,122.12,122.0,122.05,2200.0,96.5417,96.5417,96.4468,96.4863,2200.0
2014-07-15 11:40:00,122.05,122.07,121.97,121.99,3300.0,96.4863,96.5021,96.4231,96.4389,3300.0
2014-07-15 11:45:00,121.93,122.0,121.87,121.89,2900.0,96.3914,96.4468,96.344,96.3598,2900.0
2014-07-15 11:50:00,121.89,121.99,121.84,121.84,2600.0,96.3598,96.4389,96.3203,96.3203,2600.0
2014-07-15 11:55:00,121.81,121.82,121.6,121.63,5700.0,96.2966,96.3045,96.1306,96.1543,5700.0
2014-07-15 12:00:00,121.59,121.71,121.36,121.4,9000.0,96.1227,96.2175,95.9408,95.9725,9000.0
2014-07-15 12:05:00,121.46,121.67,121.46,121.57,3300.0,96.0199,96.1859,96.0199,96.1069,3300.0
2014-07-15 12:10:00,121.61,121.67,121.56,121.61,4700.0,96.1385,96.1859,96.0989,96.1385,4700.0
2014-07-15 12:15:00,121.56,121.69,121.56,121.68,4800.0,96.0989,96.2017,96.0989,96.1938,4800.0
2014-07-15 12:20:00,121.69,121.7,121.56,121.68,2600.0,96.2017,96.2096,96.0989,96.1938,2600.0
2014-07-15 12:25:00,121.66,121.83,121.64,121.8,3100.0,96.178,96.3124,96.1622,96.2887,3100.0
2014-07-15 12:30:00,121.8,121.87,121.8,121.83,3200.0,96.2887,96.344,96.2887,96.3124,3200.0
2014-07-15 12:35:00,121.82,121.97,121.79,121.97,1500.0,96.3045,96.4231,96.2808,96.4231,1500.0
2014-07-15 12:40:00,122.01,122.02,121.97,122.02,900.0,96.4547,96.4626,96.4231,96.4626,900.0
2014-07-15 12:45:00,122.03,122.06,122.02,122.02,2800.0,96.4705,96.4942,96.4626,96.4626,2800.0
2014-07-15 12:50:00,122.11,122.11,121.97,122.05,2500.0,96.5337,96.5337,96.4231,96.4863,2500.0
2014-07-15 12:55:00,121.98,122.04,121.93,121.93,2200.0,96.431,96.4784,96.3914,96.3914,2200.0
2014-07-15 13:00:00,121.95,122.03,121.94,121.95,2800.0,96.4073,96.4705,96.3994,96.4073,2800.0
2014-07-15 13:05:00,121.98,122.1,121.92,122.1,800.0,96.431,96.5258,96.3835,96.5258,800.0
2014-07-15 13:10:00,122.11,122.12,122.07,122.07,2100.0,96.5337,96.5417,96.5021,96.5021,2100.0
2014-07-15 13:15:00,122.19,122.44,122.19,122.42,3100.0,96.597,96.7946,96.597,96.7788,3100.0
2014-07-15 13:20:00,122.36,122.36,122.29,122.31,2300.0,96.7314,96.7314,96.676,96.6919,2300.0
2014-07-15 13:25:00,122.33,122.35,122.29,122.29,1200.0,96.7077,96.7235,96.676,96.676,1200.0
2014-07-15 13:30:00,122.34,122.42,122.33,122.39,2700.0,96.7156,96.7788,96.7077,96.7551,2700.0
2014-07-15 13:35:00,122.44,122.51,122.4,122.4,4800.0,96.7946,96.85,96.763,96.763,4800.0
2014-07-15 13:40:00,122.37,122.39,122.35,122.36,2100.0,96.7393,96.7551,96.7235,96.7314,2100.0
2014-07-15 13:45:00,122.36,122.43,122.31,122.43,2500.0,96.7314,96.7867,96.6919,96.7867,2500.0
2014-07-15 13:50:00,122.38,122.45,122.25,122.25,4100.0,96.7472,96.8025,96.6444,96.6444,4100.0
2014-07-15 13:55:00,122.24,122.26,122.19,122.23,8700.0,96.6365,96.6523,96.597,96.6286,8700.0
2014-07-15 14:00:00,122.25,122.31,122.22,122.23,2700.0,96.6444,96.6919,96.6207,96.6286,2700.0
2014-07-15 14:05:00,122.25,122.4,122.23,122.29,4000.0,96.6444,96.763,96.6286,96.676,4000.0
2014-07-15 14:10:00,122.31,122.43,122.31,122.33,2700.0,96.6919,96.7867,96.6919,96.7077,2700.0
2014-07-15 14:15:00,122.33,122.5,122.33,122.5,3200.0,96.7077,96.8421,96.7077,96.8421,3200.0
2014-07-15 14:20:00,122.47,122.51,122.38,122.4,3300.0,96.8183,96.85,96.7472,96.763,3300.0
2014-07-15 14:25:00,122.39,122.47,122.37,122.45,3600.0,96.7551,96.8183,96.7393,96.8025,3600.0
2014-07-15 14:30:00,122.45,122.47,122.34,122.34,5200.0,96.8025,96.8183,96.7156,96.7156,5200.0
2014-07-15 14:35:00,122.36,122.4,122.34,122.37,3900.0,96.7314,96.763,96.7156,96.7393,3900.0
2014-07-15 14:40:00,122.35,122.44,122.35,122.44,2400.0,96.7235,96.7946,96.7235,96.7946,2400.0
2014-07-15 14:45:00,122.44,122.47,122.36,122.36,9900.0,96.7946,96.8183,96.7314,96.7314,9900.0
2014-07-15 14:50:00,122.39,122.42,122.34,122.38,3000.0,96.7551,96.7788,96.7156,96.7472,3000.0
2014-07-15 14:55:00,122.39,122.44,122.37,122.41,8200.0,96.7551,96.7946,96.7393,96.7709,8200.0
2014-07-15 15:00:00,122.41,122.41,122.31,122.33,3300.0,96.7709,96.7709,96.6919,96.7077,3300.0
2014-07-15 15:05:00,122.32,122.33,122.21,122.21,6700.0,96.6998,96.7077,96.6128,96.6128,6700.0
2014-07-15 15:10:00,122.21,122.35,122.17,122.35,6000.0,96.6128,96.7235,96.5812,96.7235,6000.0
2014-07-15 15:15:00,122.35,122.37,122.27,122.27,6300.0,96.7235,96.7393,96.6602,96.6602,6300.0
2014-07-15 15:20:00,122.28,122.3,122.22,122.22,9300.0,96.6681,96.684,96.6207,96.6207,9300.0
2014-07-15 15:25:00,122.21,122.29,122.2,122.26,9100.0,96.6128,96.676,96.6049,96.6523,9100.0
2014-07-15 15:30:00,122.28,122.28,122.23,122.27,8300.0,96.6681,96.6681,96.6286,96.6602,8300.0
2014-07-15 15:35:00,122.26,122.31,122.19,122.23,13600.0,96.6523,96.6919,96.597,96.6286,13600.0
2014-07-15 15:40:00,122.21,122.32,122.21,122.29,10100.0,96.6128,96.6998,96.6128,96.676,10100.0
2014-07-15 15:45:00,122.3,122.33,122.27,122.32,14100.0,96.684,96.7077,96.6602,96.6998,14100.0
2014-07-15 15:50:00,122.32,122.38,122.32,122.37,17200.0,96.6998,96.7472,96.6998,96.7393,17200.0
2014-07-15 15:55:00,122.37,122.39,122.27,122.32,79100.0,96.7393,96.7551,96.6602,96.6998,79100.0
2014-07-16 09:30:00,123.08,123.3,122.52,123.0,11700.0,97.3006,97.4745,96.8579,97.2373,11700.0
2014-07-16 09:35:00,122.87,123.24,122.75,122.9,8300.0,97.1346,97.4271,97.0397,97.1583,8300.0
2014-07-16 09:40:00,122.9,122.92,122.61,122.66,5500.0,97.1583,97.1741,96.929,96.9685,5500.0
2014-07-16 09:45:00,122.68,122.77,122.42,122.42,5100.0,96.9844,97.0555,96.7788,96.7788,5100.0
2014-07-16 09:50:00,122.46,122.55,122.2,122.22,5800.0,96.8104,96.8816,96.6049,96.6207,5800.0
2014-07-16 09:55:00,122.28,122.47,122.25,122.47,4700.0,96.6681,96.8183,96.6444,96.8183,4700.0
2014-07-16 10:00:00,122.47,122.62,122.47,122.55,6600.0,96.8183,96.9369,96.8183,96.8816,6600.0
2014-07-16 10:05:00,122.6,122.74,122.54,122.74,4000.0,96.9211,97.0318,96.8737,97.0318,4000.0
2014-07-16 10:10:00,122.71,122.71,122.57,122.59,5400.0,97.0081,97.0081,96.8974,96.9132,5400.0
2014-07-16 10:15:00,122.56,122.56,122.35,122.44,8000.0,96.8895,96.8895,96.7235,96.7946,8000.0
2014-07-16 10:20:00,122.39,122.49,122.27,122.27,3200.0,96.7551,96.8342,96.6602,96.6602,3200.0
2014-07-16 10:25:00,122.34,122.38,122.19,122.23,4500.0,96.7156,96.7472,96.597,96.6286,4500.0
2014-07-16 10:30:00,122.19,122.36,122.15,122.16,19900.0,96.597,96.7314,96.5654,96.5733,19900.0
2014-07-16 10:35:00,122.16,122.17,121.99,122.05,7600.0,96.5733,96.5812,96.4389,96.4863,7600.0
2014-07-16 10:40:00,122.09,122.09,121.96,121.98,3400.0,96.5179,96.5179,96.4152,96.431,3400.0
2014-07-16 10:45:00,121.98,121.98,121.76,121.76,3500.0,96.431,96.431,96.2571,96.2571,3500.0
2014-07-16 10:50:00,121.71,121.87,121.65,121.84,9600.0,96.2175,96.344,96.1701,96.3203,9600.0
2014-07-16 10:55:00,121.82,121.92,121.8,121.86,3700.0,96.3045,96.3835,96.2887,96.3361,3700.0
2014-07-16 11:00:00,121.82,121.87,121.79,121.85,3400.0,96.3045,96.344,96.2808,96.3282,3400.0
2014-07-16 11:05:00,121.89,122.02,121.89,121.96,5500.0,96.3598,96.4626,96.3598,96.4152,5500.0
2014-07-16 11:10:00,121.99,122.02,121.95,122.01,4500.0,96.4389,96.4626,96.4073,96.4547,4500.0
2014-07-16 11:15:00,122.0,122.0,121.86,121.89,3700.0,96.4468,96.4468,96.3361,96.3598,3700.0
2014-07-16 11:20:00,121.9,121.92,121.85,121.88,6500.0,96.3677,96.3835,96.3282,96.3519,6500.0
2014-07-16 11:25:00,121.89,121.92,121.81,121.87,3100.0,96.3598,96.3835,96.2966,96.344,3100.0
2014-07-16 11:30:00,121.87,121.9,121.81,121.9,4000.0,96.344,96.3677,96.2966,96.3677,4000.0
2014-07-16 11:35:00,121.9,121.9,121.73,121.73,5000.0,96.3677,96.3677,96.2333,96.2333,5000.0
2014-07-16 11:40:00,121.69,121.88,121.69,121.86,3800.0,96.2017,96.3519,96.2017,96.3361,3800.0
2014-07-16 11:45:00,121.85,121.85,121.8,121.8,500.0,96.3282,96.3282,96.2887,96.2887,500.0
2014-07-16 11:50:00,121.8,121.9,121.8,121.8,5400.0,96.2887,96.3677,96.2887,96.2887,5400.0
2014-07-16 11:55:00,121.83,121.94,121.83,121.93,3900.0,96.3124,96.3994,96.3124,96.3914,3900.0
2014-07-16 12:00:00,121.94,121.94,121.86,121.91,2600.0,96.3994,96.3994,96.3361,96.3756,2600.0
2014-07-16 12:05:00,121.93,122.13,121.93,122.1,4400.0,96.3914,96.5496,96.3914,96.5258,4400.0
2014-07-16 12:10:00,122.13,122.19,122.1,122.19,2600.0,96.5496,96.597,96.5258,96.597,2600.0
2014-07-16 12:15:00,122.18,122.28,122.14,122.19,3400.0,96.5891,96.6681,96.5575,96.597,3400.0
2014-07-16 12:20:00,122.18,122.19,122.14,122.14,2200.0,96.5891,96.597,96.5575,96.5575,2200.0
2014-07-16 12:25:00,122.1,122.2,122.1,122.19,1500.0,96.5258,96.6049,96.5258,96.597,1500.0
2014-07-16 12:30:00,122.2,122.3,122.2,122.27,1200.0,96.6049,96.684,96.6049,96.6602,1200.0
2014-07-16 12:35:00,122.26,122.26,122.13,122.18,1300.0,96.6523,96.6523,96.5496,96.5891,1300.0
2014-07-16 12:40:00,122.15,122.25,122.15,122.15,11400.0,96.5654,96.6444,96.5654,96.5654,11400.0
2014-07-16 12:45:00,122.19,122.24,122.19,122.19,2200.0,96.597,96.6365,96.597,96.597,2200.0
2014-07-16 12:50:00,122.17,122.17,122.1,122.15,1000.0,96.5812,96.5812,96.5258,96.5654,1000.0
2014-07-16 12:55:00,122.14,122.21,122.14,122.19,2800.0,96.5575,96.6128,96.5575,96.597,2800.0
2014-07-16 13:00:00,122.18,122.21,122.16,122.16,1400.0,96.5891,96.6128,96.5733,96.5733,1400.0
2014-07-16 13:05:00,122.16,122.18,122.1,122.1,1300.0,96.5733,96.5891,96.5258,96.5258,1300.0
2014-07-16 13:10:00,122.12,122.16,122.11,122.12,2700.0,96.5417,96.5733,96.5337,96.5417,2700.0
2014-07-16 13:15:00,122.14,122.19,122.14,122.18,1500.0,96.5575,96.597,96.5575,96.5891,1500.0
2014-07-16 13:20:00,122.2,122.26,122.15,122.26,2000.0,96.6049,96.6523,96.5654,96.6523,2000.0
2014-07-16 13:25:00,122.23,122.29,122.2,122.29,1100.0,96.6286,96.676,96.6049,96.676,1100.0
2014-07-16 13:30:00,122.29,122.3,122.27,122.3,1000.0,96.676,96.684,96.6602,96.684,1000.0
2014-07-16 13:35:00,122.3,122.31,122.22,122.23,900.0,96.684,96.6919,96.6207,96.6286,900.0
2014-07-16 13:40:00,122.26,122.28,122.25,122.28,800.0,96.6523,96.6681,96.6444,96.6681,800.0
2014-07-16 13:45:00,122.28,122.36,122.26,122.26,1900.0,96.6681,96.7314,96.6523,96.6523,1900.0
2014-07-16 13:50:00,122.26,122.34,122.26,122.32,2900.0,96.6523,96.7156,96.6523,96.6998,2900.0
2014-07-16 13:55:00,122.26,122.31,122.26,122.3,1000.0,96.6523,96.6919,96.6523,96.684,1000.0
2014-07-16 14:00:00,122.36,122.43,122.35,122.43,3800.0,96.7314,96.7867,96.7235,96.7867,3800.0
2014-07-16 14:05:00,122.43,122.47,122.43,122.43,2000.0,96.7867,96.8183,96.7867,96.7867,2000.0
2014-07-16 14:10:00,122.43,122.43,122.39,122.43,2600.0,96.7867,96.7867,96.7551,96.7867,2600.0
2014-07-16 14:15:00,122.44,122.45,122.43,122.45,3000.0,96.7946,96.8025,96.7867,96.8025,3000.0
2014-07-16 14:20:00,122.46,122.46,122.33,122.36,1100.0,96.8104,96.8104,96.7077,96.7314,1100.0
2014-07-16 14:25:00,122.36,122.39,122.36,122.38,2500.0,96.7314,96.7551,96.7314,96.7472,2500.0
2014-07-16 14:30:00,122.41,122.46,122.4,122.43,2300.0,96.7709,96.8104,96.763,96.7867,2300.0
2014-07-16 14:35:00,122.47,122.47,122.32,122.32,2600.0,96.8183,96.8183,96.6998,96.6998,2600.0
2014-07-16 14:40:00,122.29,122.29,122.25,122.26,2700.0,96.676,96.676,96.6444,96.6523,2700.0
2014-07-16 14:45:00,122.27,122.3,122.25,122.29,6100.0,96.6602,96.684,96.6444,96.676,6100.0
2014-07-16 14:50:00,122.27,122.3,122.2,122.29,4300.0,96.6602,96.684,96.6049,96.676,4300.0
2014-07-16 14:55:00,122.27,122.27,122.23,122.25,2200.0,96.6602,96.6602,96.6286,96.6444,2200.0
2014-07-16 15:00:00,122.24,122.3,122.24,122.26,1900.0,96.6365,96.684,96.6365,96.6523,1900.0
2014-07-16 15:05:00,122.29,122.3,122.23,122.26,2600.0,96.676,96.684,96.6286,96.6523,2600.0
2014-07-16 15:10:00,122.21,122.22,122.17,122.21,4200.0,96.6128,96.6207,96.5812,96.6128,4200.0
2014-07-16 15:15:00,122.19,122.22,122.18,122.18,2400.0,96.597,96.6207,96.5891,96.5891,2400.0
2014-07-16 15:20:00,122.19,122.21,122.15,122.16,23600.0,96.597,96.6128,96.5654,96.5733,23600.0
2014-07-16 15:25:00,122.17,122.19,122.09,122.17,34900.0,96.5812,96.597,96.5179,96.5812,34900.0
2014-07-16 15:30:00,122.19,122.22,122.17,122.18,12900.0,96.597,96.6207,96.5812,96.5891,12900.0
2014-07-16 15:35:00,122.18,122.2,122.15,122.2,11900.0,96.5891,96.6049,96.5654,96.6049,11900.0
2014-07-16 15:40:00,122.18,122.28,122.16,122.28,8200.0,96.5891,96.6681,96.5733,96.6681,8200.0
2014-07-16 15:45:00,122.26,122.33,122.26,122.3,32000.0,96.6523,96.7077,96.6523,96.684,32000.0
2014-07-16 15:50:00,122.31,122.34,122.24,122.25,36300.0,96.6919,96.7156,96.6365,96.6444,36300.0
2014-07-16 15:55:00,122.26,122.31,122.19,122.19,72800.0,96.6523,96.6919,96.597,96.597,72800.0
2014-07-17 09:30:00,121.44,122.07,121.44,121.74,8600.0,96.0041,96.5021,96.0041,96.2412,8600.0
2014-07-17 09:35:00,121.72,122.3,121.69,122.3,3100.0,96.2254,96.684,96.2017,96.684,3100.0
2014-07-17 09:40:00,122.29,122.39,122.22,122.39,9700.0,96.676,96.7551,96.6207,96.7551,9700.0
2014-07-17 09:45:00,122.39,122.58,122.39,122.53,4700.0,96.7551,96.9053,96.7551,96.8658,4700.0
2014-07-17 09:50:00,122.44,122.8,122.31,122.8,6200.0,96.7946,97.0792,96.6919,97.0792,6200.0
2014-07-17 09:55:00,122.75,122.91,122.66,122.8,2900.0,97.0397,97.1662,96.9685,97.0792,2900.0
2014-07-17 10:00:00,122.86,122.92,122.7,122.82,11100.0,97.1267,97.1741,97.0002,97.095,11100.0
2014-07-17 10:05:00,122.83,122.86,122.67,122.75,4500.0,97.1029,97.1267,96.9765,97.0397,4500.0
2014-07-17 10:10:00,122.74,122.85,122.62,122.85,2800.0,97.0318,97.1188,96.9369,97.1188,2800.0
2014-07-17 10:15:00,122.8,122.84,122.72,122.73,12100.0,97.0792,97.1108,97.016,97.0239,12100.0
2014-07-17 10:20:00,122.72,122.97,122.72,122.84,4600.0,97.016,97.2136,97.016,97.1108,4600.0
2014-07-17 10:25:00,122.83,122.86,122.76,122.81,13900.0,97.1029,97.1267,97.0476,97.0871,13900.0
2014-07-17 10:30:00,122.92,122.93,122.76,122.91,2800.0,97.1741,97.182,97.0476,97.1662,2800.0
2014-07-17 10:35:00,122.93,122.95,122.75,122.75,33100.0,97.182,97.1978,97.0397,97.0397,33100.0
2014-07-17 10:40:00,122.76,122.81,122.68,122.68,3000.0,97.0476,97.0871,96.9844,96.9844,3000.0
2014-07-17 10:45:00,122.7,122.71,122.59,122.65,2100.0,97.0002,97.0081,96.9132,96.9606,2100.0
2014-07-17 10:50:00,122.64,122.73,122.59,122.63,3300.0,96.9527,97.0239,96.9132,96.9448,3300.0
2014-07-17 10:55:00,122.63,122.7,122.58,122.58,2600.0,96.9448,97.0002,96.9053,96.9053,2600.0
2014-07-17 11:00:00,122.6,122.63,122.48,122.48,1800.0,96.9211,96.9448,96.8262,96.8262,1800.0
2014-07-17 11:05:00,122.51,122.55,122.34,122.37,2300.0,96.85,96.8816,96.7156,96.7393,2300.0
2014-07-17 11:10:00,122.33,122.35,122.11,122.11,3800.0,96.7077,96.7235,96.5337,96.5337,3800.0
2014-07-17 11:15:00,122.03,122.11,121.92,122.02,4100.0,96.4705,96.5337,96.3835,96.4626,4100.0
2014-07-17 11:20:00,122.02,122.14,122.0,122.0,6000.0,96.4626,96.5575,96.4468,96.4468,6000.0
2014-07-17 11:25:00,121.94,122.1,121.8,121.81,3700.0,96.3994,96.5258,96.2887,96.2966,3700.0
2014-07-17 11:30:00,121.69,122.01,121.65,122.01,8500.0,96.2017,96.4547,96.1701,96.4547,8500.0
2014-07-17 11:35:00,122.02,122.13,122.01,122.01,3700.0,96.4626,96.5496,96.4547,96.4547,3700.0
2014-07-17 11:40:00,122.02,122.13,121.97,122.0,1900.0,96.4626,96.5496,96.4231,96.4468,1900.0
2014-07-17 11:45:00,121.96,122.08,121.86,122.06,2200.0,96.4152,96.51,96.3361,96.4942,2200.0
2014-07-17 11:50:00,122.04,122.09,121.9,121.94,2000.0,96.4784,96.5179,96.3677,96.3994,2000.0
2014-07-17 11:55:00,121.97,121.98,121.76,121.83,3000.0,96.4231,96.431,96.2571,96.3124,3000.0
2014-07-17 12:00:00,121.81,121.81,121.45,121.6,5400.0,96.2966,96.2966,96.012,96.1306,5400.0
2014-07-17 12:05:00,121.58,121.71,121.58,121.59,2800.0,96.1148,96.2175,96.1148,96.1227,2800.0
2014-07-17 12:10:00,121.71,121.83,121.68,121.78,5200.0,96.2175,96.3124,96.1938,96.2729,5200.0
2014-07-17 12:15:00,121.81,121.81,121.7,121.7,2200.0,96.2966,96.2966,96.2096,96.2096,2200.0
2014-07-17 12:20:00,121.74,121.74,121.61,121.65,1400.0,96.2412,96.2412,96.1385,96.1701,1400.0
2014-07-17 12:25:00,121.66,121.8,121.66,121.75,700.0,96.178,96.2887,96.178,96.2492,700.0
2014-07-17 12:30:00,121.77,121.85,121.75,121.84,1700.0,96.265,96.3282,96.2492,96.3203,1700.0
2014-07-17 12:35:00,121.83,122.0,121.82,121.98,3100.0,96.3124,96.4468,96.3045,96.431,3100.0
2014-07-17 12:40:00,122.02,122.02,121.89,121.91,1300.0,96.4626,96.4626,96.3598,96.3756,1300.0
2014-07-17 12:45:00,121.88,121.89,121.79,121.8,1100.0,96.3519,96.3598,96.2808,96.2887,1100.0
2014-07-17 12:50:00,121.83,121.83,121.74,121.77,1200.0,96.3124,96.3124,96.2412,96.265,1200.0
2014-07-17 12:55:00,121.76,121.82,121.76,121.82,1800.0,96.2571,96.3045,96.2571,96.3045,1800.0
2014-07-17 13:00:00,121.81,121.95,121.81,121.94,3200.0,96.2966,96.4073,96.2966,96.3994,3200.0
2014-07-17 13:05:00,121.96,122.0,121.92,121.95,1900.0,96.4152,96.4468,96.3835,96.4073,1900.0
2014-07-17 13:10:00,121.98,122.14,121.98,122.14,1400.0,96.431,96.5575,96.431,96.5575,1400.0
2014-07-17 13:15:00,122.17,122.17,122.04,122.08,1800.0,96.5812,96.5812,96.4784,96.51,1800.0
2014-07-17 13:20:00,122.01,122.07,121.89,121.93,2500.0,96.4547,96.5021,96.3598,96.3914,2500.0
2014-07-17 13:25:00,121.91,121.91,121.85,121.89,3200.0,96.3756,96.3756,96.3282,96.3598,3200.0
2014-07-17 13:30:00,121.91,121.91,121.84,121.85,9400.0,96.3756,96.3756,96.3203,96.3282,9400.0
2014-07-17 13:35:00,121.89,121.91,121.56,121.56,4900.0,96.3598,96.3756,96.0989,96.0989,4900.0
2014-07-17 13:40:00,121.53,121.55,121.47,121.53,3600.0,96.0752,96.091,96.0278,96.0752,3600.0
2014-07-17 13:45:00,121.55,121.7,121.55,121.7,1600.0,96.091,96.2096,96.091,96.2096,1600.0
2014-07-17 13:50:00,121.7,121.74,121.62,121.64,2500.0,96.2096,96.2412,96.1464,96.1622,2500.0
2014-07-17 13:55:00,121.69,121.73,121.57,121.64,1800.0,96.2017,96.2333,96.1069,96.1622,1800.0
2014-07-17 14:00:00,121.61,121.8,121.44,121.48,9600.0,96.1385,96.2887,96.0041,96.0357,9600.0
2014-07-17 14:05:00,121.42,121.47,121.37,121.37,2600.0,95.9883,96.0278,95.9487,95.9487,2600.0
2014-07-17 14:10:00,121.42,121.61,121.42,121.55,2200.0,95.9883,96.1385,95.9883,96.091,2200.0
2014-07-17 14:15:00,121.56,121.65,121.43,121.5,5800.0,96.0989,96.1701,95.9962,96.0515,5800.0
2014-07-17 14:20:00,121.51,121.55,121.42,121.47,2600.0,96.0594,96.091,95.9883,96.0278,2600.0
2014-07-17 14:25:00,121.5,121.5,121.39,121.5,3100.0,96.0515,96.0515,95.9646,96.0515,3100.0
2014-07-17 14:30:00,121.59,121.62,121.48,121.55,2900.0,96.1227,96.1464,96.0357,96.091,2900.0
2014-07-17 14:35:00,121.57,121.57,121.51,121.53,3100.0,96.1069,96.1069,96.0594,96.0752,3100.0
2014-07-17 14:40:00,121.62,121.65,121.59,121.65,800.0,96.1464,96.1701,96.1227,96.1701,800.0
2014-07-17 14:45:00,121.63,121.64,121.44,121.44,1900.0,96.1543,96.1622,96.0041,96.0041,1900.0
2014-07-17 14:50:00,121.45,121.51,121.41,121.51,2000.0,96.012,96.0594,95.9804,96.0594,2000.0
2014-07-17 14:55:00,121.51,121.63,121.5,121.58,2000.0,96.0594,96.1543,96.0515,96.1148,2000.0
2014-07-17 15:00:00,121.56,121.56,121.44,121.44,4400.0,96.0989,96.0989,96.0041,96.0041,4400.0
2014-07-17 15:05:00,121.43,121.5,121.34,121.4,6400.0,95.9962,96.0515,95.925,95.9725,6400.0
2014-07-17 15:10:00,121.42,121.42,121.22,121.33,3500.0,95.9883,95.9883,95.8302,95.9171,3500.0
2014-07-17 15:15:00,121.3,121.3,120.83,120.83,7400.0,95.8934,95.8934,95.5218,95.5218,7400.0
2014-07-17 15:20:00,120.83,121.07,120.83,121.06,5300.0,95.5218,95.7116,95.5218,95.7037,5300.0
2014-07-17 15:25:00,121.09,121.11,120.9,120.92,3900.0,95.7274,95.7432,95.5772,95.593,3900.0
2014-07-17 15:30:00,120.96,121.0,120.77,120.77,7100.0,95.6246,95.6562,95.4744,95.4744,7100.0
2014-07-17 15:35:00,120.78,120.9,120.7,120.75,18100.0,95.4823,95.5772,95.4191,95.4586,18100.0
2014-07-17 15:40:00,120.74,120.74,120.5,120.53,19700.0,95.4507,95.4507,95.261,95.2847,19700.0
2014-07-17 15:45:00,120.53,120.65,120.46,120.64,32400.0,95.2847,95.3795,95.2293,95.3716,32400.0
2014-07-17 15:50:00,120.68,120.78,120.67,120.73,28900.0,95.4033,95.4823,95.3954,95.4428,28900.0
2014-07-17 15:55:00,120.73,120.79,120.63,120.71,44800.0,95.4428,95.4902,95.3637,95.427,44800.0
2014-07-18 09:30:00,121.21,121.64,120.94,121.64,67700.0,95.8223,96.1622,95.6088,96.1622,67700.0
2014-07-18 09:35:00,121.7,121.94,121.66,121.76,3500.0,96.2096,96.3994,96.178,96.2571,3500.0
2014-07-18 09:40:00,121.87,122.12,121.63,121.63,4700.0,96.344,96.5417,96.1543,96.1543,4700.0
2014-07-18 09:45:00,121.58,121.66,121.41,121.48,5200.0,96.1148,96.178,95.9804,96.0357,5200.0
2014-07-18 09:50:00,121.46,121.71,121.46,121.68,6100.0,96.0199,96.2175,96.0199,96.1938,6100.0
2014-07-18 09:55:00,121.71,121.76,121.52,121.65,10500.0,96.2175,96.2571,96.0673,96.1701,10500.0
2014-07-18 10:00:00,121.73,121.73,121.36,121.36,19200.0,96.2333,96.2333,95.9408,95.9408,19200.0
2014-07-18 10:05:00,121.39,121.43,121.27,121.43,7200.0,95.9646,95.9962,95.8697,95.9962,7200.0
2014-07-18 10:10:00,121.45,121.54,121.38,121.51,6100.0,96.012,96.0831,95.9566,96.0594,6100.0
2014-07-18 10:15:00,121.51,121.52,121.23,121.42,7600.0,96.0594,96.0673,95.8381,95.9883,7600.0
2014-07-18 10:20:00,121.42,121.61,121.42,121.52,3300.0,95.9883,96.1385,95.9883,96.0673,3300.0
2014-07-18 10:25:00,121.6,121.68,121.58,121.59,5800.0,96.1306,96.1938,96.1148,96.1227,5800.0
2014-07-18 10:30:00,121.66,121.79,121.64,121.79,2300.0,96.178,96.2808,96.1622,96.2808,2300.0
2014-07-18 10:35:00,121.73,121.82,121.63,121.66,13900.0,96.2333,96.3045,96.1543,96.178,13900.0
2014-07-18 10:40:00,121.71,121.71,121.51,121.51,4800.0,96.2175,96.2175,96.0594,96.0594,4800.0
2014-07-18 10:45:00,121.55,121.59,121.43,121.48,5100.0,96.091,96.1227,95.9962,96.0357,5100.0
2014-07-18 10:50:00,121.53,121.72,121.51,121.7,4400.0,96.0752,96.2254,96.0594,96.2096,4400.0
2014-07-18 10:55:00,121.7,121.9,121.68,121.82,4700.0,96.2096,96.3677,96.1938,96.3045,4700.0
2014-07-18 11:00:00,121.89,121.97,121.87,121.97,3900.0,96.3598,96.4231,96.344,96.4231,3900.0
2014-07-18 11:05:00,121.91,122.05,121.91,121.94,2200.0,96.3756,96.4863,96.3756,96.3994,2200.0
2014-07-18 11:10:00,121.9,122.04,121.85,121.96,6800.0,96.3677,96.4784,96.3282,96.4152,6800.0
2014-07-18 11:15:00,121.99,122.05,121.96,122.05,1900.0,96.4389,96.4863,96.4152,96.4863,1900.0
2014-07-18 11:20:00,122.05,122.09,121.99,122.02,3100.0,96.4863,96.5179,96.4389,96.4626,3100.0
2014-07-18 11:25:00,122.04,122.13,122.04,122.09,2500.0,96.4784,96.5496,96.4784,96.5179,2500.0
2014-07-18 11:30:00,122.08,122.17,122.07,122.15,2100.0,96.51,96.5812,96.5021,96.5654,2100.0
2014-07-18 11:35:00,122.2,122.37,122.2,122.37,1900.0,96.6049,96.7393,96.6049,96.7393,1900.0
2014-07-18 11:40:00,122.39,122.39,122.33,122.34,1600.0,96.7551,96.7551,96.7077,96.7156,1600.0
2014-07-18 11:45:00,122.34,122.42,122.33,122.38,1400.0,96.7156,96.7788,96.7077,96.7472,1400.0
2014-07-18 11:50:00,122.36,122.36,122.27,122.27,3100.0,96.7314,96.7314,96.6602,96.6602,3100.0
2014-07-18 11:55:00,122.24,122.31,122.19,122.25,3800.0,96.6365,96.6919,96.597,96.6444,3800.0
2014-07-18 12:00:00,122.23,122.24,122.17,122.23,4200.0,96.6286,96.6365,96.5812,96.6286,4200.0
2014-07-18 12:05:00,122.27,122.31,122.26,122.26,700.0,96.6602,96.6919,96.6523,96.6523,700.0
2014-07-18 12:10:00,122.26,122.31,122.23,122.31,1600.0,96.6523,96.6919,96.6286,96.6919,1600.0
2014-07-18 12:15:00,122.27,122.31,122.25,122.25,1900.0,96.6602,96.6919,96.6444,96.6444,1900.0
2014-07-18 12:20:00,122.29,122.45,122.26,122.37,2400.0,96.676,96.8025,96.6523,96.7393,2400.0
2014-07-18 12:25:00,122.36,122.49,122.35,122.35,2900.0,96.7314,96.8342,96.7235,96.7235,2900.0
2014-07-18 12:30:00,122.36,122.38,122.28,122.28,4000.0,96.7314,96.7472,96.6681,96.6681,4000.0
2014-07-18 12:35:00,122.28,122.32,122.26,122.31,1900.0,96.6681,96.6998,96.6523,96.6919,1900.0
2014-07-18 12:40:00,122.31,122.41,122.31,122.39,11200.0,96.6919,96.7709,96.6919,96.7551,11200.0
2014-07-18 12:45:00,122.4,122.4,122.29,122.32,2500.0,96.763,96.763,96.676,96.6998,2500.0
2014-07-18 12:50:00,122.33,122.33,122.24,122.24,1700.0,96.7077,96.7077,96.6365,96.6365,1700.0
2014-07-18 12:55:00,122.3,122.35,122.25,122.25,1400.0,96.684,96.7235,96.6444,96.6444,1400.0
2014-07-18 13:00:00,122.26,122.26,122.15,122.18,3500.0,96.6523,96.6523,96.5654,96.5891,3500.0
2014-07-18 13:05:00,122.15,122.16,122.06,122.1,2800.0,96.5654,96.5733,96.4942,96.5258,2800.0
2014-07-18 13:10:00,122.14,122.14,121.99,121.99,4000.0,96.5575,96.5575,96.4389,96.4389,4000.0
2014-07-18 13:15:00,121.98,122.0,121.89,122.0,3800.0,96.431,96.4468,96.3598,96.4468,3800.0
2014-07-18 13:20:00,121.95,122.05,121.94,121.97,2400.0,96.4073,96.4863,96.3994,96.4231,2400.0
2014-07-18 13:25:00,121.94,121.96,121.87,121.88,2800.0,96.3994,96.4152,96.344,96.3519,2800.0
2014-07-18 13:30:00,121.84,121.9,121.8,121.9,3200.0,96.3203,96.3677,96.2887,96.3677,3200.0
2014-07-18 13:35:00,121.83,121.97,121.83,121.95,3000.0,96.3124,96.4231,96.3124,96.4073,3000.0
2014-07-18 13:40:00,121.95,122.04,121.93,121.93,2100.0,96.4073,96.4784,96.3914,96.3914,2100.0
2014-07-18 13:45:00,121.97,122.02,121.92,121.92,1900.0,96.4231,96.4626,96.3835,96.3835,1900.0
2014-07-18 13:50:00,121.92,121.95,121.86,121.91,2700.0,96.3835,96.4073,96.3361,96.3756,2700.0
2014-07-18 13:55:00,121.9,122.03,121.89,122.0,3300.0,96.3677,96.4705,96.3598,96.4468,3300.0
2014-07-18 14:00:00,121.98,121.98,121.85,121.89,1700.0,96.431,96.431,96.3282,96.3598,1700.0
2014-07-18 14:05:00,121.9,121.9,121.84,121.84,1100.0,96.3677,96.3677,96.3203,96.3203,1100.0
2014-07-18 14:10:00,121.84,121.93,121.84,121.9,2500.0,96.3203,96.3914,96.3203,96.3677,2500.0
2014-07-18 14:15:00,121.9,121.96,121.88,121.92,1800.0,96.3677,96.4152,96.3519,96.3835,1800.0
2014-07-18 14:20:00,121.97,122.06,121.92,122.02,4000.0,96.4231,96.4942,96.3835,96.4626,4000.0
2014-07-18 14:25:00,122.03,122.04,121.99,122.04,1700.0,96.4705,96.4784,96.4389,96.4784,1700.0
2014-07-18 14:30:00,122.03,122.11,122.0,122.05,1900.0,96.4705,96.5337,96.4468,96.4863,1900.0
2014-07-18 14:35:00,122.1,122.13,122.05,122.05,1700.0,96.5258,96.5496,96.4863,96.4863,1700.0
2014-07-18 14:40:00,122.03,122.1,122.03,122.03,2200.0,96.4705,96.5258,96.4705,96.4705,2200.0
2014-07-18 14:45:00,122.04,122.11,122.04,122.08,2500.0,96.4784,96.5337,96.4784,96.51,2500.0
2014-07-18 14:50:00,122.05,122.09,122.02,122.09,2100.0,96.4863,96.5179,96.4626,96.5179,2100.0
2014-07-18 14:55:00,122.06,122.12,122.05,122.11,2400.0,96.4942,96.5417,96.4863,96.5337,2400.0
2014-07-18 15:00:00,122.06,122.06,122.01,122.01,1600.0,96.4942,96.4942,96.4547,96.4547,1600.0
2014-07-18 15:05:00,122.05,122.15,122.0,122.1,17600.0,96.4863,96.5654,96.4468,96.5258,17600.0
2014-07-18 15:10:00,122.12,122.13,122.08,122.08,4300.0,96.5417,96.5496,96.51,96.51,4300.0
2014-07-18 15:15:00,122.08,122.09,122.02,122.09,5700.0,96.51,96.5179,96.4626,96.5179,5700.0
2014-07-18 15:20:00,122.07,122.2,122.07,122.12,2500.0,96.5021,96.6049,96.5021,96.5417,2500.0
2014-07-18 15:25:00,122.11,122.12,122.05,122.07,3400.0,96.5337,96.5417,96.4863,96.5021,3400.0
2014-07-18 15:30:00,122.05,122.16,122.05,122.1,8600.0,96.4863,96.5733,96.4863,96.5258,8600.0
2014-07-18 15:35:00,122.11,122.13,122.02,122.02,6100.0,96.5337,96.5496,96.4626,96.4626,6100.0
2014-07-18 15:40:00,122.05,122.07,121.98,122.0,6400.0,96.4863,96.5021,96.431,96.4468,6400.0
2014-07-18 15:45:00,122.01,122.11,122.01,122.08,7700.0,96.4547,96.5337,96.4547,96.51,7700.0
2014-07-18 15:50:00,122.11,122.12,122.04,122.11,11300.0,96.5337,96.5417,96.4784,96.5337,11300.0
2014-07-18 15:55:00,122.12,122.2,122.11,122.18,25900.0,96.5417,96.6049,96.5337,96.5891,25900.0
2014-07-21 09:30:00,121.64,121.96,121.45,121.61,11200.0,96.1622,96.4152,96.012,96.1385,11200.0
2014-07-21 09:35:00,121.61,121.65,121.4,121.65,2000.0,96.1385,96.1701,95.9725,96.1701,2000.0
2014-07-21 09:40:00,121.65,121.97,121.51,121.89,5900.0,96.1701,96.4231,96.0594,96.3598,5900.0
2014-07-21 09:45:00,121.84,122.02,121.79,121.96,3000.0,96.3203,96.4626,96.2808,96.4152,3000.0
2014-07-21 09:50:00,121.9,122.12,121.9,122.11,3300.0,96.3677,96.5417,96.3677,96.5337,3300.0
2014-07-21 09:55:00,122.12,122.22,122.11,122.14,13100.0,96.5417,96.6207,96.5337,96.5575,13100.0
2014-07-21 10:00:00,122.11,122.18,122.05,122.11,8300.0,96.5337,96.5891,96.4863,96.5337,8300.0
2014-07-21 10:05:00,122.09,122.09,121.87,121.87,3400.0,96.5179,96.5179,96.344,96.344,3400.0
2014-07-21 10:10:00,121.91,121.92,121.61,121.68,10500.0,96.3756,96.3835,96.1385,96.1938,10500.0
2014-07-21 10:15:00,121.71,121.87,121.61,121.61,5000.0,96.2175,96.344,96.1385,96.1385,5000.0
2014-07-21 10:20:00,121.63,121.73,121.63,121.73,7200.0,96.1543,96.2333,96.1543,96.2333,7200.0
2014-07-21 10:25:00,121.77,121.81,121.66,121.71,2300.0,96.265,96.2966,96.178,96.2175,2300.0
2014-07-21 10:30:00,121.7,121.76,121.6,121.6,6700.0,96.2096,96.2571,96.1306,96.1306,6700.0
2014-07-21 10:35:00,121.66,121.66,121.48,121.5,1300.0,96.178,96.178,96.0357,96.0515,1300.0
2014-07-21 10:40:00,121.43,121.43,121.2,121.31,3100.0,95.9962,95.9962,95.8143,95.9013,3100.0
2014-07-21 10:45:00,121.35,121.44,121.35,121.44,1300.0,95.9329,96.0041,95.9329,96.0041,1300.0
2014-07-21 10:50:00,121.46,121.49,121.42,121.45,1800.0,96.0199,96.0436,95.9883,96.012,1800.0
2014-07-21 10:55:00,121.44,121.47,121.27,121.27,6300.0,96.0041,96.0278,95.8697,95.8697,6300.0
2014-07-21 11:00:00,121.23,121.35,121.21,121.28,1800.0,95.8381,95.9329,95.8223,95.8776,1800.0
2014-07-21 11:05:00,121.36,121.41,121.33,121.41,3400.0,95.9408,95.9804,95.9171,95.9804,3400.0
2014-07-21 11:10:00,121.37,121.37,121.28,121.33,2100.0,95.9487,95.9487,95.8776,95.9171,2100.0
2014-07-21 11:15:00,121.3,121.34,121.26,121.34,1900.0,95.8934,95.925,95.8618,95.925,1900.0
2014-07-21 11:20:00,121.33,121.58,121.33,121.58,1500.0,95.9171,96.1148,95.9171,96.1148,1500.0
2014-07-21 11:25:00,121.54,121.62,121.47,121.47,6900.0,96.0831,96.1464,96.0278,96.0278,6900.0
2014-07-21 11:30:00,121.46,121.5,121.42,121.45,1800.0,96.0199,96.0515,95.9883,96.012,1800.0
2014-07-21 11:35:00,121.45,121.45,121.43,121.43,300.0,96.012,96.012,95.9962,95.9962,300.0
2014-07-21 11:40:00,121.43,121.5,121.4,121.4,2200.0,95.9962,96.0515,95.9725,95.9725,2200.0
2014-07-21 11:45:00,121.39,121.39,121.29,121.36,2100.0,95.9646,95.9646,95.8855,95.9408,2100.0
2014-07-21 11:50:00,121.34,121.41,121.28,121.41,2500.0,95.925,95.9804,95.8776,95.9804,2500.0
2014-07-21 11:55:00,121.41,121.45,121.36,121.43,8700.0,95.9804,96.012,95.9408,95.9962,8700.0
2014-07-21 12:00:00,121.48,121.48,121.42,121.43,1700.0,96.0357,96.0357,95.9883,95.9962,1700.0
2014-07-21 12:05:00,121.46,121.52,121.41,121.49,4900.0,96.0199,96.0673,95.9804,96.0436,4900.0
2014-07-21 12:10:00,121.51,121.52,121.46,121.46,1500.0,96.0594,96.0673,96.0199,96.0199,1500.0
2014-07-21 12:15:00,121.52,121.58,121.49,121.5,1600.0,96.0673,96.1148,96.0436,96.0515,1600.0
2014-07-21 12:20:00,121.54,121.54,121.47,121.53,2500.0,96.0831,96.0831,96.0278,96.0752,2500.0
2014-07-21 12:25:00,121.49,121.49,121.41,121.41,3700.0,96.0436,96.0436,95.9804,95.9804,3700.0
2014-07-21 12:30:00,121.45,121.5,121.39,121.39,3500.0,96.012,96.0515,95.9646,95.9646,3500.0
2014-07-21 12:35:00,121.4,121.4,121.39,121.39,4800.0,95.9725,95.9725,95.9646,95.9646,4800.0
2014-07-21 12:40:00,121.38,121.4,121.29,121.29,1000.0,95.9566,95.9725,95.8855,95.8855,1000.0
2014-07-21 12:45:00,121.34,121.38,121.3,121.38,800.0,95.925,95.9566,95.8934,95.9566,800.0
2014-07-21 12:50:00,121.39,121.4,121.33,121.33,1500.0,95.9646,95.9725,95.9171,95.9171,1500.0
2014-07-21 12:55:00,121.34,121.37,121.34,121.37,600.0,95.925,95.9487,95.925,95.9487,600.0
2014-07-21 13:00:00,121.37,121.4,121.37,121.37,5400.0,95.9487,95.9725,95.9487,95.9487,5400.0
2014-07-21 13:05:00,121.35,121.4,121.35,121.39,1200.0,95.9329,95.9725,95.9329,95.9646,1200.0
2014-07-21 13:10:00,121.4,121.44,121.38,121.44,3900.0,95.9725,96.0041,95.9566,96.0041,3900.0
2014-07-21 13:15:00,121.46,121.5,121.42,121.44,13300.0,96.0199,96.0515,95.9883,96.0041,13300.0
2014-07-21 13:20:00,121.44,121.59,121.42,121.56,6600.0,96.0041,96.1227,95.9883,96.0989,6600.0
2014-07-21 13:25:00,121.59,121.73,121.59,121.73,300.0,96.1227,96.2333,96.1227,96.2333,300.0
2014-07-21 13:30:00,121.7,121.73,121.59,121.6,10100.0,96.2096,96.2333,96.1227,96.1306,10100.0
2014-07-21 13:35:00,121.6,121.6,121.58,121.6,5500.0,96.1306,96.1306,96.1148,96.1306,5500.0
2014-07-21 13:40:00,121.6,121.77,121.59,121.77,9200.0,96.1306,96.265,96.1227,96.265,9200.0
2014-07-21 13:45:00,121.79,121.85,121.78,121.85,1700.0,96.2808,96.3282,96.2729,96.3282,1700.0
2014-07-21 13:50:00,121.87,121.93,121.82,121.82,3000.0,96.344,96.3914,96.3045,96.3045,3000.0
2014-07-21 13:55:00,121.85,121.85,121.8,121.84,3100.0,96.3282,96.3282,96.2887,96.3203,3100.0
2014-07-21 14:00:00,121.85,121.9,121.82,121.82,7200.0,96.3282,96.3677,96.3045,96.3045,7200.0
2014-07-21 14:05:00,121.82,121.91,121.82,121.87,8400.0,96.3045,96.3756,96.3045,96.344,8400.0
2014-07-21 14:10:00,121.89,121.97,121.8,121.97,4500.0,96.3598,96.4231,96.2887,96.4231,4500.0
2014-07-21 14:15:00,121.96,121.96,121.8,121.8,6100.0,96.4152,96.4152,96.2887,96.2887,6100.0
2014-07-21 14:20:00,121.8,121.81,121.74,121.81,2900.0,96.2887,96.2966,96.2412,96.2966,2900.0
2014-07-21 14:25:00,121.81,121.83,121.7,121.7,7200.0,96.2966,96.3124,96.2096,96.2096,7200.0
2014-07-21 14:30:00,121.69,121.82,121.67,121.71,4900.0,96.2017,96.3045,96.1859,96.2175,4900.0
2014-07-21 14:35:00,121.73,121.83,121.68,121.8,3200.0,96.2333,96.3124,96.1938,96.2887,3200.0
2014-07-21 14:40:00,121.76,121.87,121.76,121.87,3100.0,96.2571,96.344,96.2571,96.344,3100.0
2014-07-21 14:45:00,121.86,121.89,121.77,121.77,4600.0,96.3361,96.3598,96.265,96.265,4600.0
2014-07-21 14:50:00,121.77,121.92,121.77,121.8,9700.0,96.265,96.3835,96.265,96.2887,9700.0
2014-07-21 14:55:00,121.8,121.85,121.77,121.81,3100.0,96.2887,96.3282,96.265,96.2966,3100.0
2014-07-21 15:00:00,121.83,121.83,121.75,121.82,3800.0,96.3124,96.3124,96.2492,96.3045,3800.0
2014-07-21 15:05:00,121.8,121.83,121.73,121.77,2500.0,96.2887,96.3124,96.2333,96.265,2500.0
2014-07-21 15:10:00,121.75,121.76,121.71,121.74,2700.0,96.2492,96.2571,96.2175,96.2412,2700.0
2014-07-21 15:15:00,121.77,121.8,121.69,121.79,9900.0,96.265,96.2887,96.2017,96.2808,9900.0
2014-07-21 15:20:00,121.8,121.86,121.78,121.79,11600.0,96.2887,96.3361,96.2729,96.2808,11600.0
2014-07-21 15:25:00,121.8,121.8,121.78,121.79,8000.0,96.2887,96.2887,96.2729,96.2808,8000.0
2014-07-21 15:30:00,121.79,121.8,121.74,121.77,7000.0,96.2808,96.2887,96.2412,96.265,7000.0
2014-07-21 15:35:00,121.77,121.84,121.75,121.84,3500.0,96.265,96.3203,96.2492,96.3203,3500.0
2014-07-21 15:40:00,121.81,121.81,121.78,121.8,6600.0,96.2966,96.2966,96.2729,96.2887,6600.0
2014-07-21 15:45:00,121.79,121.8,121.68,121.69,8100.0,96.2808,96.2887,96.1938,96.2017,8100.0
2014-07-21 15:50:00,121.71,121.77,121.69,121.75,9800.0,96.2175,96.265,96.2017,96.2492,9800.0
2014-07-21 15:55:00,121.74,121.74,121.6,121.67,33500.0,96.2412,96.2412,96.1306,96.1859,33500.0
2014-07-22 09:30:00,122.03,122.41,122.03,122.16,10800.0,96.4705,96.7709,96.4705,96.5733,10800.0
2014-07-22 09:35:00,122.12,122.45,122.04,122.45,9300.0,96.5417,96.8025,96.4784,96.8025,9300.0
2014-07-22 09:40:00,122.46,122.65,122.17,122.22,22100.0,96.8104,96.9606,96.5812,96.6207,22100.0
2014-07-22 09:45:00,122.22,122.42,122.15,122.36,4300.0,96.6207,96.7788,96.5654,96.7314,4300.0
2014-07-22 09:50:00,122.4,122.64,122.37,122.51,4400.0,96.763,96.9527,96.7393,96.85,4400.0
2014-07-22 09:55:00,122.51,122.53,122.4,122.4,5300.0,96.85,96.8658,96.763,96.763,5300.0
2014-07-22 10:00:00,122.44,122.6,122.39,122.51,8800.0,96.7946,96.9211,96.7551,96.85,8800.0
2014-07-22 10:05:00,122.56,122.72,122.55,122.61,7700.0,96.8895,97.016,96.8816,96.929,7700.0
2014-07-22 10:10:00,122.64,122.74,122.6,122.68,7500.0,96.9527,97.0318,96.9211,96.9844,7500.0
2014-07-22 10:15:00,122.63,122.67,122.6,122.62,1800.0,96.9448,96.9765,96.9211,96.9369,1800.0
2014-07-22 10:20:00,122.63,122.69,122.58,122.61,10600.0,96.9448,96.9923,96.9053,96.929,10600.0
2014-07-22 10:25:00,122.63,122.73,122.59,122.73,8100.0,96.9448,97.0239,96.9132,97.0239,8100.0
2014-07-22 10:30:00,122.72,122.82,122.66,122.66,2300.0,97.016,97.095,96.9685,96.9685,2300.0
2014-07-22 10:35:00,122.64,122.69,122.6,122.69,9800.0,96.9527,96.9923,96.9211,96.9923,9800.0
2014-07-22 10:40:00,122.69,122.84,122.65,122.84,3300.0,96.9923,97.1108,96.9606,97.1108,3300.0
2014-07-22 10:45:00,122.84,122.88,122.71,122.81,8900.0,97.1108,97.1425,97.0081,97.0871,8900.0
2014-07-22 10:50:00,122.82,122.82,122.69,122.72,4000.0,97.095,97.095,96.9923,97.016,4000.0
2014-07-22 10:55:00,122.71,122.73,122.63,122.67,2700.0,97.0081,97.0239,96.9448,96.9765,2700.0
2014-07-22 11:00:00,122.68,122.84,122.68,122.8,3700.0,96.9844,97.1108,96.9844,97.0792,3700.0
2014-07-22 11:05:00,122.8,122.86,122.71,122.78,8100.0,97.0792,97.1267,97.0081,97.0634,8100.0
2014-07-22 11:10:00,122.81,122.81,122.69,122.69,2300.0,97.0871,97.0871,96.9923,96.9923,2300.0
2014-07-22 11:15:00,122.74,122.85,122.74,122.83,5900.0,97.0318,97.1188,97.0318,97.1029,5900.0
2014-07-22 11:20:00,122.83,122.89,122.7,122.71,6800.0,97.1029,97.1504,97.0002,97.0081,6800.0
2014-07-22 11:25:00,122.74,122.81,122.73,122.74,3200.0,97.0318,97.0871,97.0239,97.0318,3200.0
2014-07-22 11:30:00,122.72,122.82,122.72,122.81,2100.0,97.016,97.095,97.016,97.0871,2100.0
2014-07-22 11:35:00,122.8,122.83,122.75,122.8,2500.0,97.0792,97.1029,97.0397,97.0792,2500.0
2014-07-22 11:40:00,122.88,122.92,122.86,122.87,2500.0,97.1425,97.1741,97.1267,97.1346,2500.0
2014-07-22 11:45:00,122.89,122.92,122.85,122.87,5000.0,97.1504,97.1741,97.1188,97.1346,5000.0
2014-07-22 11:50:00,122.88,122.9,122.86,122.89,11000.0,97.1425,97.1583,97.1267,97.1504,11000.0
2014-07-22 11:55:00,122.88,122.9,122.83,122.83,10400.0,97.1425,97.1583,97.1029,97.1029,10400.0
2014-07-22 12:00:00,122.82,122.82,122.78,122.81,2600.0,97.095,97.095,97.0634,97.0871,2600.0
2014-07-22 12:05:00,122.81,122.88,122.81,122.88,5800.0,97.0871,97.1425,97.0871,97.1425,5800.0
2014-07-22 12:10:00,122.88,122.93,122.87,122.9,1300.0,97.1425,97.182,97.1346,97.1583,1300.0
2014-07-22 12:15:00,122.89,122.97,122.89,122.94,1200.0,97.1504,97.2136,97.1504,97.1899,1200.0
2014-07-22 12:20:00,122.95,122.95,122.83,122.83,8300.0,97.1978,97.1978,97.1029,97.1029,8300.0
2014-07-22 12:25:00,122.9,122.92,122.87,122.92,7000.0,97.1583,97.1741,97.1346,97.1741,7000.0
2014-07-22 12:30:00,122.91,122.93,122.86,122.92,15300.0,97.1662,97.182,97.1267,97.1741,15300.0
2014-07-22 12:35:00,122.91,122.93,122.9,122.9,3400.0,97.1662,97.182,97.1583,97.1583,3400.0
2014-07-22 12:40:00,122.9,122.9,122.82,122.82,2200.0,97.1583,97.1583,97.095,97.095,2200.0
2014-07-22 12:45:00,122.85,122.86,122.82,122.83,900.0,97.1188,97.1267,97.095,97.1029,900.0
2014-07-22 12:50:00,122.85,122.88,122.84,122.86,1300.0,97.1188,97.1425,97.1108,97.1267,1300.0
2014-07-22 12:55:00,122.84,122.91,122.84,122.91,1000.0,97.1108,97.1662,97.1108,97.1662,1000.0
2014-07-22 13:00:00,122.91,122.91,122.87,122.91,2100.0,97.1662,97.1662,97.1346,97.1662,2100.0
2014-07-22 13:05:00,122.92,122.92,122.89,122.9,3000.0,97.1741,97.1741,97.1504,97.1583,3000.0
2014-07-22 13:10:00,122.92,122.93,122.9,122.93,1100.0,97.1741,97.182,97.1583,97.182,1100.0
2014-07-22 13:15:00,122.95,122.96,122.93,122.96,1900.0,97.1978,97.2057,97.182,97.2057,1900.0
2014-07-22 13:20:00,122.96,122.99,122.92,122.92,2000.0,97.2057,97.2294,97.1741,97.1741,2000.0
2014-07-22 13:25:00,122.9,122.9,122.84,122.88,3200.0,97.1583,97.1583,97.1108,97.1425,3200.0
2014-07-22 13:30:00,122.87,122.87,122.81,122.85,2900.0,97.1346,97.1346,97.0871,97.1188,2900.0
2014-07-22 13:35:00,122.84,122.87,122.84,122.84,600.0,97.1108,97.1346,97.1108,97.1108,600.0
2014-07-22 13:40:00,122.84,122.84,122.75,122.83,2400.0,97.1108,97.1108,97.0397,97.1029,2400.0
2014-07-22 13:45:00,122.83,122.87,122.82,122.87,1400.0,97.1029,97.1346,97.095,97.1346,1400.0
2014-07-22 13:50:00,122.86,122.89,122.85,122.89,2200.0,97.1267,97.1504,97.1188,97.1504,2200.0
2014-07-22 13:55:00,122.87,122.9,122.85,122.9,1700.0,97.1346,97.1583,97.1188,97.1583,1700.0
2014-07-22 14:00:00,122.91,122.92,122.9,122.9,2000.0,97.1662,97.1741,97.1583,97.1583,2000.0
2014-07-22 14:05:00,122.91,122.93,122.85,122.9,3200.0,97.1662,97.182,97.1188,97.1583,3200.0
2014-07-22 14:10:00,122.9,122.92,122.89,122.89,1700.0,97.1583,97.1741,97.1504,97.1504,1700.0
2014-07-22 14:15:00,122.86,122.9,122.82,122.86,3200.0,97.1267,97.1583,97.095,97.1267,3200.0
2014-07-22 14:20:00,122.85,122.93,122.83,122.93,1300.0,97.1188,97.182,97.1029,97.182,1300.0
2014-07-22 14:25:00,122.91,122.96,122.91,122.91,5900.0,97.1662,97.2057,97.1662,97.1662,5900.0
2014-07-22 14:30:00,122.9,122.9,122.8,122.84,1200.0,97.1583,97.1583,97.0792,97.1108,1200.0
2014-07-22 14:35:00,122.84,122.92,122.84,122.84,1700.0,97.1108,97.1741,97.1108,97.1108,1700.0
2014-07-22 14:40:00,122.82,122.84,122.7,122.7,1700.0,97.095,97.1108,97.0002,97.0002,1700.0
2014-07-22 14:45:00,122.63,122.63,122.58,122.61,2000.0,96.9448,96.9448,96.9053,96.929,2000.0
2014-07-22 14:50:00,122.66,122.66,122.55,122.6,2000.0,96.9685,96.9685,96.8816,96.9211,2000.0
2014-07-22 14:55:00,122.6,122.64,122.55,122.61,5200.0,96.9211,96.9527,96.8816,96.929,5200.0
2014-07-22 15:00:00,122.62,122.72,122.57,122.71,2600.0,96.9369,97.016,96.8974,97.0081,2600.0
2014-07-22 15:05:00,122.7,122.77,122.68,122.7,3100.0,97.0002,97.0555,96.9844,97.0002,3100.0
2014-07-22 15:10:00,122.7,122.72,122.65,122.67,5200.0,97.0002,97.016,96.9606,96.9765,5200.0
2014-07-22 15:15:00,122.69,122.7,122.65,122.65,3000.0,96.9923,97.0002,96.9606,96.9606,3000.0
2014-07-22 15:20:00,122.65,122.68,122.63,122.67,3700.0,96.9606,96.9844,96.9448,96.9765,3700.0
2014-07-22 15:25:00,122.67,122.79,122.67,122.79,4600.0,96.9765,97.0713,96.9765,97.0713,4600.0
2014-07-22 15:30:00,122.8,122.91,122.8,122.9,7100.0,97.0792,97.1662,97.0792,97.1583,7100.0
2014-07-22 15:35:00,122.91,122.91,122.77,122.77,5700.0,97.1662,97.1662,97.0555,97.0555,5700.0
2014-07-22 15:40:00,122.78,122.83,122.77,122.82,6000.0,97.0634,97.1029,97.0555,97.095,6000.0
2014-07-22 15:45:00,122.83,122.86,122.8,122.86,6400.0,97.1029,97.1267,97.0792,97.1267,6400.0
2014-07-22 15:50:00,122.85,122.86,122.75,122.76,10700.0,97.1188,97.1267,97.0397,97.0476,10700.0
2014-07-22 15:55:00,122.75,122.79,122.71,122.72,28900.0,97.0397,97.0713,97.0081,97.016,28900.0
2014-07-23 09:30:00,122.69,122.92,122.6,122.6,6600.0,96.9923,97.1741,96.9211,96.9211,6600.0
2014-07-23 09:35:00,122.49,122.53,122.25,122.46,6700.0,96.8342,96.8658,96.6444,96.8104,6700.0
2014-07-23 09:40:00,122.34,122.34,122.16,122.16,3800.0,96.7156,96.7156,96.5733,96.5733,3800.0
2014-07-23 09:45:00,122.2,122.31,122.1,122.31,4300.0,96.6049,96.6919,96.5258,96.6919,4300.0
2014-07-23 09:50:00,122.4,122.66,122.4,122.62,4500.0,96.763,96.9685,96.763,96.9369,4500.0
2014-07-23 09:55:00,122.62,122.62,122.46,122.46,2100.0,96.9369,96.9369,96.8104,96.8104,2100.0
2014-07-23 10:00:00,122.35,122.56,122.35,122.56,4900.0,96.7235,96.8895,96.7235,96.8895,4900.0
2014-07-23 10:05:00,122.53,122.58,122.38,122.38,4600.0,96.8658,96.9053,96.7472,96.7472,4600.0
2014-07-23 10:10:00,122.36,122.59,122.29,122.52,8300.0,96.7314,96.9132,96.676,96.8579,8300.0
2014-07-23 10:15:00,122.52,122.6,122.5,122.6,1400.0,96.8579,96.9211,96.8421,96.9211,1400.0
2014-07-23 10:20:00,122.6,122.64,122.47,122.47,1600.0,96.9211,96.9527,96.8183,96.8183,1600.0
2014-07-23 10:25:00,122.45,122.57,122.45,122.53,4900.0,96.8025,96.8974,96.8025,96.8658,4900.0
2014-07-23 10:30:00,122.57,122.77,122.56,122.66,4700.0,96.8974,97.0555,96.8895,96.9685,4700.0
2014-07-23 10:35:00,122.65,122.78,122.62,122.7,2700.0,96.9606,97.0634,96.9369,97.0002,2700.0
2014-07-23 10:40:00,122.7,122.78,122.62,122.62,7500.0,97.0002,97.0634,96.9369,96.9369,7500.0
2014-07-23 10:45:00,122.59,122.71,122.59,122.59,1300.0,96.9132,97.0081,96.9132,96.9132,1300.0
2014-07-23 10:50:00,122.64,122.64,122.51,122.53,3700.0,96.9527,96.9527,96.85,96.8658,3700.0
2014-07-23 10:55:00,122.52,122.52,122.39,122.43,4500.0,96.8579,96.8579,96.7551,96.7867,4500.0
2014-07-23 11:00:00,122.43,122.43,122.38,122.42,3700.0,96.7867,96.7867,96.7472,96.7788,3700.0
2014-07-23 11:05:00,122.46,122.54,122.44,122.49,2200.0,96.8104,96.8737,96.7946,96.8342,2200.0
2014-07-23 11:10:00,122.51,122.54,122.5,122.54,1200.0,96.85,96.8737,96.8421,96.8737,1200.0
2014-07-23 11:15:00,122.5,122.6,122.5,122.53,12600.0,96.8421,96.9211,96.8421,96.8658,12600.0
2014-07-23 11:20:00,122.53,122.53,122.48,122.48,2700.0,96.8658,96.8658,96.8262,96.8262,2700.0
2014-07-23 11:25:00,122.46,122.52,122.44,122.47,1100.0,96.8104,96.8579,96.7946,96.8183,1100.0
2014-07-23 11:30:00,122.49,122.55,122.47,122.51,1400.0,96.8342,96.8816,96.8183,96.85,1400.0
2014-07-23 11:35:00,122.5,122.5,122.48,122.48,600.0,96.8421,96.8421,96.8262,96.8262,600.0
2014-07-23 11:40:00,122.52,122.52,122.38,122.38,4300.0,96.8579,96.8579,96.7472,96.7472,4300.0
2014-07-23 11:45:00,122.43,122.45,122.37,122.41,5300.0,96.7867,96.8025,96.7393,96.7709,5300.0
2014-07-23 11:50:00,122.43,122.57,122.43,122.57,1000.0,96.7867,96.8974,96.7867,96.8974,1000.0
2014-07-23 11:55:00,122.52,122.56,122.47,122.56,10100.0,96.8579,96.8895,96.8183,96.8895,10100.0
2014-07-23 12:00:00,122.57,122.59,122.53,122.53,1800.0,96.8974,96.9132,96.8658,96.8658,1800.0
2014-07-23 12:05:00,122.56,122.58,122.51,122.58,900.0,96.8895,96.9053,96.85,96.9053,900.0
2014-07-23 12:10:00,122.63,122.65,122.6,122.65,500.0,96.9448,96.9606,96.9211,96.9606,500.0
2014-07-23 12:15:00,122.6,122.63,122.59,122.6,1300.0,96.9211,96.9448,96.9132,96.9211,1300.0
2014-07-23 12:20:00,122.6,122.6,122.57,122.58,300.0,96.9211,96.9211,96.8974,96.9053,300.0
2014-07-23 12:25:00,122.55,122.55,122.48,122.48,1200.0,96.8816,96.8816,96.8262,96.8262,1200.0
2014-07-23 12:30:00,122.42,122.46,122.41,122.43,1900.0,96.7788,96.8104,96.7709,96.7867,1900.0
2014-07-23 12:35:00,122.46,122.46,122.26,122.36,5400.0,96.8104,96.8104,96.6523,96.7314,5400.0
2014-07-23 12:40:00,122.37,122.48,122.37,122.45,1500.0,96.7393,96.8262,96.7393,96.8025,1500.0
2014-07-23 12:45:00,122.43,122.45,122.4,122.4,700.0,96.7867,96.8025,96.763,96.763,700.0
2014-07-23 12:50:00,122.37,122.42,122.33,122.35,1200.0,96.7393,96.7788,96.7077,96.7235,1200.0
2014-07-23 12:55:00,122.36,122.41,122.36,122.4,1100.0,96.7314,96.7709,96.7314,96.763,1100.0
2014-07-23 13:00:00,122.35,122.41,122.35,122.4,1500.0,96.7235,96.7709,96.7235,96.763,1500.0
2014-07-23 13:05:00,122.41,122.41,122.35,122.35,800.0,96.7709,96.7709,96.7235,96.7235,800.0
2014-07-23 13:10:00,122.4,122.4,122.3,122.33,7900.0,96.763,96.763,96.684,96.7077,7900.0
2014-07-23 13:15:00,122.32,122.42,122.31,122.4,2400.0,96.6998,96.7788,96.6919,96.763,2400.0
2014-07-23 13:20:00,122.39,122.42,122.36,122.39,1000.0,96.7551,96.7788,96.7314,96.7551,1000.0
2014-07-23 13:25:00,122.4,122.42,122.32,122.33,1400.0,96.763,96.7788,96.6998,96.7077,1400.0
2014-07-23 13:30:00,122.36,122.48,122.36,122.46,1300.0,96.7314,96.8262,96.7314,96.8104,1300.0
2014-07-23 13:35:00,122.49,122.49,122.44,122.44,800.0,96.8342,96.8342,96.7946,96.7946,800.0
2014-07-23 13:40:00,122.43,122.55,122.43,122.53,2000.0,96.7867,96.8816,96.7867,96.8658,2000.0
2014-07-23 13:45:00,122.52,122.59,122.52,122.55,700.0,96.8579,96.9132,96.8579,96.8816,700.0
2014-07-23 13:50:00,122.52,122.56,122.5,122.51,800.0,96.8579,96.8895,96.8421,96.85,800.0
2014-07-23 13:55:00,122.5,122.5,122.49,122.5,500.0,96.8421,96.8421,96.8342,96.8421,500.0
2014-07-23 14:00:00,122.53,122.53,122.47,122.47,3200.0,96.8658,96.8658,96.8183,96.8183,3200.0
2014-07-23 14:05:00,122.46,122.5,122.46,122.49,1700.0,96.8104,96.8421,96.8104,96.8342,1700.0
2014-07-23 14:10:00,122.51,122.56,122.44,122.44,2500.0,96.85,96.8895,96.7946,96.7946,2500.0
2014-07-23 14:15:00,122.47,122.49,122.43,122.43,1400.0,96.8183,96.8342,96.7867,96.7867,1400.0
2014-07-23 14:20:00,122.42,122.46,122.42,122.46,200.0,96.7788,96.8104,96.7788,96.8104,200.0
2014-07-23 14:25:00,122.48,122.5,122.45,122.5,700.0,96.8262,96.8421,96.8025,96.8421,700.0
2014-07-23 14:30:00,122.48,122.5,122.45,122.5,2300.0,96.8262,96.8421,96.8025,96.8421,2300.0
2014-07-23 14:35:00,122.51,122.56,122.46,122.52,2500.0,96.85,96.8895,96.8104,96.8579,2500.0
2014-07-23 14:40:00,122.5,122.56,122.5,122.51,1600.0,96.8421,96.8895,96.8421,96.85,1600.0
2014-07-23 14:45:00,122.54,122.58,122.54,122.56,600.0,96.8737,96.9053,96.8737,96.8895,600.0
2014-07-23 14:50:00,122.52,122.56,122.49,122.49,700.0,96.8579,96.8895,96.8342,96.8342,700.0
2014-07-23 14:55:00,122.47,122.52,122.47,122.51,900.0,96.8183,96.8579,96.8183,96.85,900.0
2014-07-23 15:00:00,122.53,122.53,122.49,122.49,1300.0,96.8658,96.8658,96.8342,96.8342,1300.0
2014-07-23 15:05:00,122.49,122.53,122.49,122.52,800.0,96.8342,96.8658,96.8342,96.8579,800.0
2014-07-23 15:10:00,122.58,122.62,122.58,122.59,900.0,96.9053,96.9369,96.9053,96.9132,900.0
2014-07-23 15:15:00,122.58,122.6,122.54,122.59,1800.0,96.9053,96.9211,96.8737,96.9132,1800.0
2014-07-23 15:20:00,122.59,122.59,122.54,122.59,2100.0,96.9132,96.9132,96.8737,96.9132,2100.0
2014-07-23 15:25:00,122.58,122.61,122.57,122.61,4100.0,96.9053,96.929,96.8974,96.929,4100.0
2014-07-23 15:30:00,122.61,122.63,122.61,122.61,1500.0,96.929,96.9448,96.929,96.929,1500.0
2014-07-23 15:35:00,122.63,122.64,122.58,122.64,2900.0,96.9448,96.9527,96.9053,96.9527,2900.0
2014-07-23 15:40:00,122.64,122.65,122.61,122.64,3400.0,96.9527,96.9606,96.929,96.9527,3400.0
2014-07-23 15:45:00,122.62,122.64,122.54,122.64,13300.0,96.9369,96.9527,96.8737,96.9527,13300.0
2014-07-23 15:50:00,122.63,122.66,122.61,122.62,13500.0,96.9448,96.9685,96.929,96.9369,13500.0
2014-07-23 15:55:00,122.61,122.65,122.59,122.63,27900.0,96.929,96.9606,96.9132,96.9448,27900.0
2014-07-24 09:30:00,122.78,122.9,122.5,122.71,18800.0,97.0634,97.1583,96.8421,97.0081,18800.0
2014-07-24 09:35:00,122.75,122.92,122.71,122.76,14100.0,97.0397,97.1741,97.0081,97.0476,14100.0
2014-07-24 09:40:00,122.81,122.91,122.74,122.85,6200.0,97.0871,97.1662,97.0318,97.1188,6200.0
2014-07-24 09:45:00,122.85,123.05,122.85,122.98,13400.0,97.1188,97.2769,97.1188,97.2215,13400.0
2014-07-24 09:50:00,123.01,123.12,122.97,122.97,4700.0,97.2452,97.3322,97.2136,97.2136,4700.0
2014-07-24 09:55:00,122.98,122.99,122.77,122.82,5900.0,97.2215,97.2294,97.0555,97.095,5900.0
2014-07-24 10:00:00,122.78,122.89,122.6,122.83,7800.0,97.0634,97.1504,96.9211,97.1029,7800.0
2014-07-24 10:05:00,122.81,123.05,122.72,123.05,4300.0,97.0871,97.2769,97.016,97.2769,4300.0
2014-07-24 10:10:00,122.97,123.05,122.92,123.01,3600.0,97.2136,97.2769,97.1741,97.2452,3600.0
2014-07-24 10:15:00,123.01,123.09,122.97,122.99,1800.0,97.2452,97.3085,97.2136,97.2294,1800.0
2014-07-24 10:20:00,122.97,122.99,122.82,122.94,5700.0,97.2136,97.2294,97.095,97.1899,5700.0
2014-07-24 10:25:00,122.94,123.09,122.88,122.96,4600.0,97.1899,97.3085,97.1425,97.2057,4600.0
2014-07-24 10:30:00,123.0,123.0,122.85,122.85,3900.0,97.2373,97.2373,97.1188,97.1188,3900.0
2014-07-24 10:35:00,122.83,122.83,122.73,122.73,2000.0,97.1029,97.1029,97.0239,97.0239,2000.0
2014-07-24 10:40:00,122.67,122.88,122.65,122.81,1700.0,96.9765,97.1425,96.9606,97.0871,1700.0
2014-07-24 10:45:00,122.8,122.8,122.69,122.72,3200.0,97.0792,97.0792,96.9923,97.016,3200.0
2014-07-24 10:50:00,122.72,122.72,122.57,122.63,1100.0,97.016,97.016,96.8974,96.9448,1100.0
2014-07-24 10:55:00,122.63,122.65,122.52,122.52,4900.0,96.9448,96.9606,96.8579,96.8579,4900.0
2014-07-24 11:00:00,122.53,122.54,122.49,122.52,5200.0,96.8658,96.8737,96.8342,96.8579,5200.0
2014-07-24 11:05:00,122.5,122.51,122.48,122.5,6100.0,96.8421,96.85,96.8262,96.8421,6100.0
2014-07-24 11:10:00,122.51,122.6,122.47,122.6,6000.0,96.85,96.9211,96.8183,96.9211,6000.0
2014-07-24 11:15:00,122.64,122.64,122.57,122.58,3100.0,96.9527,96.9527,96.8974,96.9053,3100.0
2014-07-24 11:20:00,122.59,122.67,122.57,122.66,2400.0,96.9132,96.9765,96.8974,96.9685,2400.0
2014-07-24 11:25:00,122.68,122.81,122.68,122.79,2600.0,96.9844,97.0871,96.9844,97.0713,2600.0
2014-07-24 11:30:00,122.79,122.88,122.78,122.86,4200.0,97.0713,97.1425,97.0634,97.1267,4200.0
2014-07-24 11:35:00,122.87,122.9,122.84,122.9,4700.0,97.1346,97.1583,97.1108,97.1583,4700.0
2014-07-24 11:40:00,122.92,122.99,122.92,122.98,800.0,97.1741,97.2294,97.1741,97.2215,800.0
2014-07-24 11:45:00,122.95,123.04,122.95,123.04,2000.0,97.1978,97.269,97.1978,97.269,2000.0
2014-07-24 11:50:00,123.05,123.05,122.98,123.01,2800.0,97.2769,97.2769,97.2215,97.2452,2800.0
2014-07-24 11:55:00,123.01,123.05,123.01,123.03,2800.0,97.2452,97.2769,97.2452,97.2611,2800.0
2014-07-24 12:00:00,123.03,123.05,123.01,123.04,3100.0,97.2611,97.2769,97.2452,97.269,3100.0
2014-07-24 12:05:00,123.04,123.04,123.01,123.03,2300.0,97.269,97.269,97.2452,97.2611,2300.0
2014-07-24 12:10:00,123.02,123.02,122.87,122.87,3200.0,97.2531,97.2531,97.1346,97.1346,3200.0
2014-07-24 12:15:00,122.88,122.88,122.82,122.82,1600.0,97.1425,97.1425,97.095,97.095,1600.0
2014-07-24 12:20:00,122.85,122.91,122.74,122.74,4600.0,97.1188,97.1662,97.0318,97.0318,4600.0
2014-07-24 12:25:00,122.76,122.77,122.67,122.69,5500.0,97.0476,97.0555,96.9765,96.9923,5500.0
2014-07-24 12:30:00,122.7,122.7,122.64,122.68,3900.0,97.0002,97.0002,96.9527,96.9844,3900.0
2014-07-24 12:35:00,122.68,122.68,122.64,122.66,2900.0,96.9844,96.9844,96.9527,96.9685,2900.0
2014-07-24 12:40:00,122.68,122.72,122.6,122.64,4500.0,96.9844,97.016,96.9211,96.9527,4500.0
2014-07-24 12:45:00,122.62,122.65,122.57,122.58,1200.0,96.9369,96.9606,96.8974,96.9053,1200.0
2014-07-24 12:50:00,122.57,122.57,122.44,122.45,4800.0,96.8974,96.8974,96.7946,96.8025,4800.0
2014-07-24 12:55:00,122.48,122.57,122.47,122.53,3800.0,96.8262,96.8974,96.8183,96.8658,3800.0
2014-07-24 13:00:00,122.54,122.57,122.4,122.4,3600.0,96.8737,96.8974,96.763,96.763,3600.0
2014-07-24 13:05:00,122.37,122.41,122.27,122.3,1500.0,96.7393,96.7709,96.6602,96.684,1500.0
2014-07-24 13:10:00,122.3,122.37,122.3,122.35,4500.0,96.684,96.7393,96.684,96.7235,4500.0
2014-07-24 13:15:00,122.35,122.44,122.34,122.44,2300.0,96.7235,96.7946,96.7156,96.7946,2300.0
2014-07-24 13:20:00,122.43,122.54,122.43,122.52,4900.0,96.7867,96.8737,96.7867,96.8579,4900.0
2014-07-24 13:25:00,122.52,122.61,122.52,122.57,3000.0,96.8579,96.929,96.8579,96.8974,3000.0
2014-07-24 13:30:00,122.6,122.65,122.57,122.58,1700.0,96.9211,96.9606,96.8974,96.9053,1700.0
2014-07-24 13:35:00,122.58,122.59,122.52,122.52,1800.0,96.9053,96.9132,96.8579,96.8579,1800.0
2014-07-24 13:40:00,122.53,122.58,122.53,122.57,1200.0,96.8658,96.9053,96.8658,96.8974,1200.0
2014-07-24 13:45:00,122.57,122.61,122.51,122.61,1300.0,96.8974,96.929,96.85,96.929,1300.0
2014-07-24 13:50:00,122.63,122.68,122.59,122.6,3500.0,96.9448,96.9844,96.9132,96.9211,3500.0
2014-07-24 13:55:00,122.61,122.7,122.61,122.66,2400.0,96.929,97.0002,96.929,96.9685,2400.0
2014-07-24 14:00:00,122.66,122.66,122.63,122.63,600.0,96.9685,96.9685,96.9448,96.9448,600.0
2014-07-24 14:05:00,122.62,122.65,122.59,122.65,1900.0,96.9369,96.9606,96.9132,96.9606,1900.0
2014-07-24 14:10:00,122.67,122.7,122.67,122.69,1100.0,96.9765,97.0002,96.9765,96.9923,1100.0
2014-07-24 14:15:00,122.67,122.69,122.64,122.69,1900.0,96.9765,96.9923,96.9527,96.9923,1900.0
2014-07-24 14:20:00,122.7,122.78,122.7,122.77,3000.0,97.0002,97.0634,97.0002,97.0555,3000.0
2014-07-24 14:25:00,122.77,122.82,122.74,122.8,1000.0,97.0555,97.095,97.0318,97.0792,1000.0
2014-07-24 14:30:00,122.8,122.83,122.72,122.72,2300.0,97.0792,97.1029,97.016,97.016,2300.0
2014-07-24 14:35:00,122.75,122.75,122.64,122.65,1800.0,97.0397,97.0397,96.9527,96.9606,1800.0
2014-07-24 14:40:00,122.67,122.72,122.65,122.65,1800.0,96.9765,97.016,96.9606,96.9606,1800.0
2014-07-24 14:45:00,122.65,122.71,122.65,122.71,1700.0,96.9606,97.0081,96.9606,97.0081,1700.0
2014-07-24 14:50:00,122.68,122.72,122.66,122.71,1300.0,96.9844,97.016,96.9685,97.0081,1300.0
2014-07-24 14:55:00,122.72,122.79,122.62,122.62,1900.0,97.016,97.0713,96.9369,96.9369,1900.0
2014-07-24 15:00:00,122.58,122.66,122.58,122.65,1200.0,96.9053,96.9685,96.9053,96.9606,1200.0
2014-07-24 15:05:00,122.66,122.69,122.59,122.69,2700.0,96.9685,96.9923,96.9132,96.9923,2700.0
2014-07-24 15:10:00,122.67,122.73,122.65,122.67,2400.0,96.9765,97.0239,96.9606,96.9765,2400.0
2014-07-24 15:15:00,122.69,122.69,122.62,122.65,15800.0,96.9923,96.9923,96.9369,96.9606,15800.0
2014-07-24 15:20:00,122.64,122.65,122.57,122.61,12300.0,96.9527,96.9606,96.8974,96.929,12300.0
2014-07-24 15:25:00,122.61,122.65,122.57,122.61,5500.0,96.929,96.9606,96.8974,96.929,5500.0
2014-07-24 15:30:00,122.6,122.67,122.58,122.65,21200.0,96.9211,96.9765,96.9053,96.9606,21200.0
2014-07-24 15:35:00,122.65,122.67,122.59,122.61,9500.0,96.9606,96.9765,96.9132,96.929,9500.0
2014-07-24 15:40:00,122.61,122.68,122.6,122.64,12600.0,96.929,96.9844,96.9211,96.9527,12600.0
2014-07-24 15:45:00,122.64,122.68,122.6,122.62,13400.0,96.9527,96.9844,96.9211,96.9369,13400.0
2014-07-24 15:50:00,122.62,122.66,122.57,122.57,9300.0,96.9369,96.9685,96.8974,96.8974,9300.0
2014-07-24 15:55:00,122.57,122.58,122.49,122.52,18300.0,96.8974,96.9053,96.8342,96.8579,18300.0
2014-07-25 09:30:00,121.9,122.13,121.57,121.57,16700.0,96.3677,96.5496,96.1069,96.1069,16700.0
2014-07-25 09:35:00,121.41,121.87,121.32,121.7,8900.0,95.9804,96.344,95.9092,96.2096,8900.0
2014-07-25 09:40:00,121.72,122.23,121.72,122.09,6700.0,96.2254,96.6286,96.2254,96.5179,6700.0
2014-07-25 09:45:00,122.09,122.09,121.98,122.09,8700.0,96.5179,96.5179,96.431,96.5179,8700.0
2014-07-25 09:50:00,122.13,122.34,122.13,122.24,4200.0,96.5496,96.7156,96.5496,96.6365,4200.0
2014-07-25 09:55:00,122.29,122.33,122.15,122.24,2200.0,96.676,96.7077,96.5654,96.6365,2200.0
2014-07-25 10:00:00,122.29,122.29,122.18,122.22,1300.0,96.676,96.676,96.5891,96.6207,1300.0
2014-07-25 10:05:00,122.21,122.21,122.02,122.02,3500.0,96.6128,96.6128,96.4626,96.4626,3500.0
2014-07-25 10:10:00,122.06,122.11,122.03,122.04,1400.0,96.4942,96.5337,96.4705,96.4784,1400.0
2014-07-25 10:15:00,122.02,122.22,122.02,122.18,3900.0,96.4626,96.6207,96.4626,96.5891,3900.0
2014-07-25 10:20:00,122.15,122.33,122.14,122.28,11800.0,96.5654,96.7077,96.5575,96.6681,11800.0
2014-07-25 10:25:00,122.25,122.27,122.18,122.18,3100.0,96.6444,96.6602,96.5891,96.5891,3100.0
2014-07-25 10:30:00,122.16,122.21,122.15,122.17,2100.0,96.5733,96.6128,96.5654,96.5812,2100.0
2014-07-25 10:35:00,122.19,122.32,122.17,122.32,5500.0,96.597,96.6998,96.5812,96.6998,5500.0
2014-07-25 10:40:00,122.36,122.37,122.2,122.27,6900.0,96.7314,96.7393,96.6049,96.6602,6900.0
2014-07-25 10:45:00,122.25,122.37,122.21,122.32,6200.0,96.6444,96.7393,96.6128,96.6998,6200.0
2014-07-25 10:50:00,122.35,122.4,122.23,122.24,3200.0,96.7235,96.763,96.6286,96.6365,3200.0
2014-07-25 10:55:00,122.26,122.32,122.17,122.18,12300.0,96.6523,96.6998,96.5812,96.5891,12300.0
2014-07-25 11:00:00,122.16,122.16,121.95,122.08,3600.0,96.5733,96.5733,96.4073,96.51,3600.0
2014-07-25 11:05:00,122.08,122.16,121.94,122.03,3700.0,96.51,96.5733,96.3994,96.4705,3700.0
2014-07-25 11:10:00,122.03,122.07,121.94,122.03,3200.0,96.4705,96.5021,96.3994,96.4705,3200.0
2014-07-25 11:15:00,122.01,122.07,121.88,121.9,3500.0,96.4547,96.5021,96.3519,96.3677,3500.0
2014-07-25 11:20:00,121.88,121.9,121.66,121.76,3500.0,96.3519,96.3677,96.178,96.2571,3500.0
2014-07-25 11:25:00,121.74,121.97,121.74,121.94,2600.0,96.2412,96.4231,96.2412,96.3994,2600.0
2014-07-25 11:30:00,121.93,122.02,121.92,121.99,3600.0,96.3914,96.4626,96.3835,96.4389,3600.0
2014-07-25 11:35:00,121.99,122.01,121.92,121.96,3400.0,96.4389,96.4547,96.3835,96.4152,3400.0
2014-07-25 11:40:00,121.94,122.01,121.94,122.01,2200.0,96.3994,96.4547,96.3994,96.4547,2200.0
2014-07-25 11:45:00,122.0,122.14,122.0,122.14,1700.0,96.4468,96.5575,96.4468,96.5575,1700.0
2014-07-25 11:50:00,122.16,122.22,122.14,122.22,2000.0,96.5733,96.6207,96.5575,96.6207,2000.0
2014-07-25 11:55:00,122.23,122.25,122.16,122.16,1500.0,96.6286,96.6444,96.5733,96.5733,1500.0
2014-07-25 12:00:00,122.18,122.25,122.18,122.25,1800.0,96.5891,96.6444,96.5891,96.6444,1800.0
2014-07-25 12:05:00,122.22,122.32,122.22,122.32,1300.0,96.6207,96.6998,96.6207,96.6998,1300.0
2014-07-25 12:10:00,122.34,122.35,122.33,122.33,1300.0,96.7156,96.7235,96.7077,96.7077,1300.0
2014-07-25 12:15:00,122.3,122.41,122.3,122.4,3700.0,96.684,96.7709,96.684,96.763,3700.0
2014-07-25 12:20:00,122.39,122.46,122.35,122.35,4100.0,96.7551,96.8104,96.7235,96.7235,4100.0
2014-07-25 12:25:00,122.37,122.37,122.32,122.35,1900.0,96.7393,96.7393,96.6998,96.7235,1900.0
2014-07-25 12:30:00,122.31,122.35,122.3,122.3,700.0,96.6919,96.7235,96.684,96.684,700.0
2014-07-25 12:35:00,122.31,122.32,122.31,122.31,900.0,96.6919,96.6998,96.6919,96.6919,900.0
2014-07-25 12:40:00,122.32,122.34,122.3,122.34,1800.0,96.6998,96.7156,96.684,96.7156,1800.0
2014-07-25 12:45:00,122.34,122.47,122.33,122.38,1600.0,96.7156,96.8183,96.7077,96.7472,1600.0
2014-07-25 12:50:00,122.39,122.4,122.33,122.38,3700.0,96.7551,96.763,96.7077,96.7472,3700.0
2014-07-25 12:55:00,122.35,122.38,122.35,122.38,600.0,96.7235,96.7472,96.7235,96.7472,600.0
2014-07-25 13:00:00,122.36,122.38,122.32,122.35,1900.0,96.7314,96.7472,96.6998,96.7235,1900.0
2014-07-25 13:05:00,122.35,122.4,122.35,122.38,3100.0,96.7235,96.763,96.7235,96.7472,3100.0
2014-07-25 13:10:00,122.39,122.41,122.35,122.41,1000.0,96.7551,96.7709,96.7235,96.7709,1000.0
2014-07-25 13:15:00,122.43,122.43,122.38,122.38,2000.0,96.7867,96.7867,96.7472,96.7472,2000.0
2014-07-25 13:20:00,122.36,122.37,122.25,122.27,2800.0,96.7314,96.7393,96.6444,96.6602,2800.0
2014-07-25 13:25:00,122.27,122.34,122.27,122.27,1700.0,96.6602,96.7156,96.6602,96.6602,1700.0
2014-07-25 13:30:00,122.26,122.29,122.06,122.13,2400.0,96.6523,96.676,96.4942,96.5496,2400.0
2014-07-25 13:35:00,122.11,122.2,122.11,122.14,1100.0,96.5337,96.6049,96.5337,96.5575,1100.0
2014-07-25 13:40:00,122.15,122.2,122.13,122.14,1000.0,96.5654,96.6049,96.5496,96.5575,1000.0
2014-07-25 13:45:00,122.16,122.2,122.16,122.17,1000.0,96.5733,96.6049,96.5733,96.5812,1000.0
2014-07-25 13:50:00,122.16,122.19,122.12,122.13,1900.0,96.5733,96.597,96.5417,96.5496,1900.0
2014-07-25 13:55:00,122.15,122.18,122.1,122.11,7200.0,96.5654,96.5891,96.5258,96.5337,7200.0
2014-07-25 14:00:00,122.08,122.11,122.04,122.1,1800.0,96.51,96.5337,96.4784,96.5258,1800.0
2014-07-25 14:05:00,122.14,122.2,122.13,122.2,2000.0,96.5575,96.6049,96.5496,96.6049,2000.0
2014-07-25 14:10:00,122.23,122.23,122.16,122.16,600.0,96.6286,96.6286,96.5733,96.5733,600.0
2014-07-25 14:15:00,122.16,122.26,122.16,122.26,3500.0,96.5733,96.6523,96.5733,96.6523,3500.0
2014-07-25 14:20:00,122.28,122.29,122.23,122.25,1200.0,96.6681,96.676,96.6286,96.6444,1200.0
2014-07-25 14:25:00,122.2,122.28,122.18,122.27,3100.0,96.6049,96.6681,96.5891,96.6602,3100.0
2014-07-25 14:30:00,122.3,122.3,122.21,122.26,1600.0,96.684,96.684,96.6128,96.6523,1600.0
2014-07-25 14:35:00,122.26,122.26,122.17,122.21,2600.0,96.6523,96.6523,96.5812,96.6128,2600.0
2014-07-25 14:40:00,122.23,122.3,122.23,122.3,2400.0,96.6286,96.684,96.6286,96.684,2400.0
2014-07-25 14:45:00,122.32,122.36,122.31,122.34,2100.0,96.6998,96.7314,96.6919,96.7156,2100.0
2014-07-25 14:50:00,122.3,122.3,122.15,122.2,3600.0,96.684,96.684,96.5654,96.6049,3600.0
2014-07-25 14:55:00,122.16,122.27,122.16,122.27,3000.0,96.5733,96.6602,96.5733,96.6602,3000.0
2014-07-25 15:00:00,122.29,122.37,122.28,122.28,7200.0,96.676,96.7393,96.6681,96.6681,7200.0
2014-07-25 15:05:00,122.26,122.3,122.26,122.29,2800.0,96.6523,96.684,96.6523,96.676,2800.0
2014-07-25 15:10:00,122.29,122.32,122.24,122.24,2800.0,96.676,96.6998,96.6365,96.6365,2800.0
2014-07-25 15:15:00,122.22,122.27,122.19,122.24,3700.0,96.6207,96.6602,96.597,96.6365,3700.0
2014-07-25 15:20:00,122.24,122.31,122.23,122.29,2000.0,96.6365,96.6919,96.6286,96.676,2000.0
2014-07-25 15:25:00,122.25,122.25,122.16,122.2,3900.0,96.6444,96.6444,96.5733,96.6049,3900.0
2014-07-25 15:30:00,122.2,122.26,122.2,122.2,5700.0,96.6049,96.6523,96.6049,96.6049,5700.0
2014-07-25 15:35:00,122.21,122.3,122.16,122.16,6100.0,96.6128,96.684,96.5733,96.5733,6100.0
2014-07-25 15:40:00,122.15,122.29,122.14,122.28,7200.0,96.5654,96.676,96.5575,96.6681,7200.0
2014-07-25 15:45:00,122.28,122.37,122.26,122.37,10300.0,96.6681,96.7393,96.6523,96.7393,10300.0
2014-07-25 15:50:00,122.34,122.35,122.22,122.28,17200.0,96.7156,96.7235,96.6207,96.6681,17200.0
2014-07-25 15:55:00,122.27,122.32,122.23,122.28,31200.0,96.6602,96.6998,96.6286,96.6681,31200.0
2014-07-28 09:30:00,121.86,121.97,121.49,121.61,16500.0,96.3361,96.4231,96.0436,96.1385,16500.0
2014-07-28 09:35:00,121.66,122.15,121.66,121.87,20300.0,96.178,96.5654,96.178,96.344,20300.0
2014-07-28 09:40:00,121.86,122.14,121.59,121.66,6800.0,96.3361,96.5575,96.1227,96.178,6800.0
2014-07-28 09:45:00,121.66,121.69,121.32,121.37,8600.0,96.178,96.2017,95.9092,95.9487,8600.0
2014-07-28 09:50:00,121.38,121.54,121.26,121.47,4700.0,95.9566,96.0831,95.8618,96.0278,4700.0
2014-07-28 09:55:00,121.47,121.47,121.3,121.34,6300.0,96.0278,96.0278,95.8934,95.925,6300.0
2014-07-28 10:00:00,121.27,121.34,120.97,121.09,6300.0,95.8697,95.925,95.6325,95.7274,6300.0
2014-07-28 10:05:00,121.03,121.18,120.75,120.75,7000.0,95.68,95.7985,95.4586,95.4586,7000.0
2014-07-28 10:10:00,120.74,120.82,120.67,120.72,14100.0,95.4507,95.5139,95.3954,95.4349,14100.0
2014-07-28 10:15:00,120.72,120.85,120.7,120.77,6200.0,95.4349,95.5377,95.4191,95.4744,6200.0
2014-07-28 10:20:00,120.92,120.92,120.74,120.81,11900.0,95.593,95.593,95.4507,95.506,11900.0
2014-07-28 10:25:00,120.8,120.86,120.69,120.69,8900.0,95.4981,95.5456,95.4112,95.4112,8900.0
2014-07-28 10:30:00,120.69,120.92,120.67,120.8,5300.0,95.4112,95.593,95.3954,95.4981,5300.0
2014-07-28 10:35:00,120.79,121.0,120.75,120.96,5500.0,95.4902,95.6562,95.4586,95.6246,5500.0
2014-07-28 10:40:00,120.97,121.04,120.94,120.95,6800.0,95.6325,95.6879,95.6088,95.6167,6800.0
2014-07-28 10:45:00,121.0,121.03,120.91,120.92,3200.0,95.6562,95.68,95.5851,95.593,3200.0
2014-07-28 10:50:00,120.9,120.95,120.73,120.77,7200.0,95.5772,95.6167,95.4428,95.4744,7200.0
2014-07-28 10:55:00,120.8,120.88,120.78,120.8,7100.0,95.4981,95.5614,95.4823,95.4981,7100.0
2014-07-28 11:00:00,120.79,120.79,120.71,120.77,5600.0,95.4902,95.4902,95.427,95.4744,5600.0
2014-07-28 11:05:00,120.75,120.76,120.6,120.72,9200.0,95.4586,95.4665,95.34,95.4349,9200.0
2014-07-28 11:10:00,120.73,120.88,120.73,120.82,8500.0,95.4428,95.5614,95.4428,95.5139,8500.0
2014-07-28 11:15:00,120.78,120.78,120.66,120.74,4800.0,95.4823,95.4823,95.3875,95.4507,4800.0
2014-07-28 11:20:00,120.78,120.92,120.78,120.88,6500.0,95.4823,95.593,95.4823,95.5614,6500.0
2014-07-28 11:25:00,120.85,121.01,120.79,121.0,14900.0,95.5377,95.6641,95.4902,95.6562,14900.0
2014-07-28 11:30:00,121.0,121.04,120.97,120.99,11500.0,95.6562,95.6879,95.6325,95.6483,11500.0
2014-07-28 11:35:00,121.0,121.01,120.92,120.92,4900.0,95.6562,95.6641,95.593,95.593,4900.0
2014-07-28 11:40:00,120.94,121.0,120.94,120.99,6700.0,95.6088,95.6562,95.6088,95.6483,6700.0
2014-07-28 11:45:00,120.99,120.99,120.94,120.98,3300.0,95.6483,95.6483,95.6088,95.6404,3300.0
2014-07-28 11:50:00,120.99,121.01,120.95,120.95,7500.0,95.6483,95.6641,95.6167,95.6167,7500.0
2014-07-28 11:55:00,120.98,121.03,120.94,121.02,5500.0,95.6404,95.68,95.6088,95.6721,5500.0
2014-07-28 12:00:00,121.0,121.05,120.99,121.01,5400.0,95.6562,95.6958,95.6483,95.6641,5400.0
2014-07-28 12:05:00,121.01,121.08,121.0,121.05,10900.0,95.6641,95.7195,95.6562,95.6958,10900.0
2014-07-28 12:10:00,121.04,121.05,120.9,120.91,4500.0,95.6879,95.6958,95.5772,95.5851,4500.0
2014-07-28 12:15:00,120.91,120.92,120.85,120.89,3700.0,95.5851,95.593,95.5377,95.5693,3700.0
2014-07-28 12:20:00,120.9,120.99,120.9,120.99,2600.0,95.5772,95.6483,95.5772,95.6483,2600.0
2014-07-28 12:25:00,120.99,121.0,120.92,120.92,4300.0,95.6483,95.6562,95.593,95.593,4300.0
2014-07-28 12:30:00,120.92,120.97,120.92,120.92,3300.0,95.593,95.6325,95.593,95.593,3300.0
2014-07-28 12:35:00,120.91,120.95,120.88,120.88,2100.0,95.5851,95.6167,95.5614,95.5614,2100.0
2014-07-28 12:40:00,120.9,121.0,120.9,120.95,6300.0,95.5772,95.6562,95.5772,95.6167,6300.0
2014-07-28 12:45:00,120.95,121.0,120.95,120.98,1200.0,95.6167,95.6562,95.6167,95.6404,1200.0
2014-07-28 12:50:00,121.0,121.02,120.98,120.99,4500.0,95.6562,95.6721,95.6404,95.6483,4500.0
2014-07-28 12:55:00,121.0,121.05,120.95,120.99,9200.0,95.6562,95.6958,95.6167,95.6483,9200.0
2014-07-28 13:00:00,120.96,121.04,120.95,120.99,6100.0,95.6246,95.6879,95.6167,95.6483,6100.0
2014-07-28 13:05:00,120.99,121.01,120.97,121.0,3800.0,95.6483,95.6641,95.6325,95.6562,3800.0
2014-07-28 13:10:00,121.01,121.07,121.0,121.06,7000.0,95.6641,95.7116,95.6562,95.7037,7000.0
2014-07-28 13:15:00,121.07,121.09,121.0,121.0,7100.0,95.7116,95.7274,95.6562,95.6562,7100.0
2014-07-28 13:20:00,121.0,121.21,121.0,121.18,8100.0,95.6562,95.8223,95.6562,95.7985,8100.0
2014-07-28 13:25:00,121.24,121.24,121.19,121.22,2700.0,95.846,95.846,95.8064,95.8302,2700.0
2014-07-28 13:30:00,121.22,121.36,121.22,121.29,6700.0,95.8302,95.9408,95.8302,95.8855,6700.0
2014-07-28 13:35:00,121.35,121.54,121.3,121.54,3400.0,95.9329,96.0831,95.8934,96.0831,3400.0
2014-07-28 13:40:00,121.56,121.59,121.5,121.52,5800.0,96.0989,96.1227,96.0515,96.0673,5800.0
2014-07-28 13:45:00,121.59,121.62,121.48,121.5,3700.0,96.1227,96.1464,96.0357,96.0515,3700.0
2014-07-28 13:50:00,121.5,121.55,121.49,121.53,4200.0,96.0515,96.091,96.0436,96.0752,4200.0
2014-07-28 13:55:00,121.54,121.57,121.48,121.52,7900.0,96.0831,96.1069,96.0357,96.0673,7900.0
2014-07-28 14:00:00,121.49,121.59,121.48,121.52,8600.0,96.0436,96.1227,96.0357,96.0673,8600.0
2014-07-28 14:05:00,121.52,121.67,121.5,121.65,6500.0,96.0673,96.1859,96.0515,96.1701,6500.0
2014-07-28 14:10:00,121.61,121.68,121.61,121.61,5200.0,96.1385,96.1938,96.1385,96.1385,5200.0
2014-07-28 14:15:00,121.6,121.63,121.52,121.52,3600.0,96.1306,96.1543,96.0673,96.0673,3600.0
2014-07-28 14:20:00,121.52,121.57,121.47,121.51,7100.0,96.0673,96.1069,96.0278,96.0594,7100.0
2014-07-28 14:25:00,121.48,121.53,121.48,121.51,7000.0,96.0357,96.0752,96.0357,96.0594,7000.0
2014-07-28 14:30:00,121.51,121.56,121.49,121.56,7100.0,96.0594,96.0989,96.0436,96.0989,7100.0
2014-07-28 14:35:00,121.57,121.57,121.44,121.51,7000.0,96.1069,96.1069,96.0041,96.0594,7000.0
2014-07-28 14:40:00,121.53,121.53,121.44,121.45,3800.0,96.0752,96.0752,96.0041,96.012,3800.0
2014-07-28 14:45:00,121.43,121.49,121.42,121.48,9700.0,95.9962,96.0436,95.9883,96.0357,9700.0
2014-07-28 14:50:00,121.49,121.54,121.46,121.48,6500.0,96.0436,96.0831,96.0199,96.0357,6500.0
2014-07-28 14:55:00,121.48,121.54,121.44,121.5,12700.0,96.0357,96.0831,96.0041,96.0515,12700.0
2014-07-28 15:00:00,121.5,121.55,121.44,121.44,5700.0,96.0515,96.091,96.0041,96.0041,5700.0
2014-07-28 15:05:00,121.46,121.51,121.45,121.49,5100.0,96.0199,96.0594,96.012,96.0436,5100.0
2014-07-28 15:10:00,121.48,121.51,121.43,121.45,6300.0,96.0357,96.0594,95.9962,96.012,6300.0
2014-07-28 15:15:00,121.46,121.53,121.41,121.51,7100.0,96.0199,96.0752,95.9804,96.0594,7100.0
2014-07-28 15:20:00,121.49,121.55,121.47,121.5,6300.0,96.0436,96.091,96.0278,96.0515,6300.0
2014-07-28 15:25:00,121.51,121.55,121.49,121.5,8100.0,96.0594,96.091,96.0436,96.0515,8100.0
2014-07-28 15:30:00,121.51,121.6,121.5,121.55,14000.0,96.0594,96.1306,96.0515,96.091,14000.0
2014-07-28 15:35:00,121.53,121.53,121.45,121.5,14800.0,96.0752,96.0752,96.012,96.0515,14800.0
2014-07-28 15:40:00,121.5,121.61,121.44,121.61,10600.0,96.0515,96.1385,96.0041,96.1385,10600.0
2014-07-28 15:45:00,121.61,121.62,121.54,121.57,13500.0,96.1385,96.1464,96.0831,96.1069,13500.0
2014-07-28 15:50:00,121.55,121.56,121.5,121.54,22000.0,96.091,96.0989,96.0515,96.0831,22000.0
2014-07-28 15:55:00,121.54,121.62,121.46,121.48,58800.0,96.0831,96.1464,96.0199,96.0357,58800.0
2014-07-29 09:30:00,121.56,122.0,121.56,121.87,13400.0,96.0989,96.4468,96.0989,96.344,13400.0
2014-07-29 09:35:00,121.8,121.81,121.62,121.76,11700.0,96.2887,96.2966,96.1464,96.2571,11700.0
2014-07-29 09:40:00,121.63,121.64,121.35,121.61,6500.0,96.1543,96.1622,95.9329,96.1385,6500.0
2014-07-29 09:45:00,121.63,121.84,121.61,121.81,4100.0,96.1543,96.3203,96.1385,96.2966,4100.0
2014-07-29 09:50:00,121.78,121.88,121.73,121.73,6800.0,96.2729,96.3519,96.2333,96.2333,6800.0
2014-07-29 09:55:00,121.78,121.96,121.51,121.51,4800.0,96.2729,96.4152,96.0594,96.0594,4800.0
2014-07-29 10:00:00,121.59,121.89,121.59,121.89,4400.0,96.1227,96.3598,96.1227,96.3598,4400.0
2014-07-29 10:05:00,121.94,122.49,121.83,122.39,10500.0,96.3994,96.8342,96.3124,96.7551,10500.0
2014-07-29 10:10:00,122.36,122.36,122.12,122.36,5000.0,96.7314,96.7314,96.5417,96.7314,5000.0
2014-07-29 10:15:00,122.42,122.45,122.28,122.37,3100.0,96.7788,96.8025,96.6681,96.7393,3100.0
2014-07-29 10:20:00,122.41,122.42,122.23,122.23,2200.0,96.7709,96.7788,96.6286,96.6286,2200.0
2014-07-29 10:25:00,122.32,122.47,122.29,122.42,4100.0,96.6998,96.8183,96.676,96.7788,4100.0
2014-07-29 10:30:00,122.42,122.43,122.25,122.25,3800.0,96.7788,96.7867,96.6444,96.6444,3800.0
2014-07-29 10:35:00,122.31,122.35,122.12,122.19,15700.0,96.6919,96.7235,96.5417,96.597,15700.0
2014-07-29 10:40:00,122.23,122.36,122.21,122.36,2900.0,96.6286,96.7314,96.6128,96.7314,2900.0
2014-07-29 10:45:00,122.35,122.35,122.25,122.34,2800.0,96.7235,96.7235,96.6444,96.7156,2800.0
2014-07-29 10:50:00,122.4,122.46,122.33,122.36,13200.0,96.763,96.8104,96.7077,96.7314,13200.0
2014-07-29 10:55:00,122.31,122.37,122.24,122.25,14900.0,96.6919,96.7393,96.6365,96.6444,14900.0
2014-07-29 11:00:00,122.25,122.29,122.08,122.15,5600.0,96.6444,96.676,96.51,96.5654,5600.0
2014-07-29 11:05:00,122.13,122.23,121.84,121.91,11800.0,96.5496,96.6286,96.3203,96.3756,11800.0
2014-07-29 11:10:00,121.86,121.87,121.72,121.83,4000.0,96.3361,96.344,96.2254,96.3124,4000.0
2014-07-29 11:15:00,121.87,121.97,121.84,121.84,3300.0,96.344,96.4231,96.3203,96.3203,3300.0
2014-07-29 11:20:00,121.89,121.89,121.59,121.59,3800.0,96.3598,96.3598,96.1227,96.1227,3800.0
2014-07-29 11:25:00,121.59,121.59,121.44,121.45,5700.0,96.1227,96.1227,96.0041,96.012,5700.0
2014-07-29 11:30:00,121.38,121.42,121.17,121.17,4700.0,95.9566,95.9883,95.7906,95.7906,4700.0
2014-07-29 11:35:00,121.09,121.31,121.04,121.22,5700.0,95.7274,95.9013,95.6879,95.8302,5700.0
2014-07-29 11:40:00,121.28,121.46,121.28,121.43,2700.0,95.8776,96.0199,95.8776,95.9962,2700.0
2014-07-29 11:45:00,121.4,121.66,121.4,121.6,2800.0,95.9725,96.178,95.9725,96.1306,2800.0
2014-07-29 11:50:00,121.59,121.69,121.59,121.69,2100.0,96.1227,96.2017,96.1227,96.2017,2100.0
2014-07-29 11:55:00,121.69,121.81,121.59,121.81,5100.0,96.2017,96.2966,96.1227,96.2966,5100.0
2014-07-29 12:00:00,121.81,121.85,121.68,121.75,2800.0,96.2966,96.3282,96.1938,96.2492,2800.0
2014-07-29 12:05:00,121.75,121.86,121.72,121.86,4500.0,96.2492,96.3361,96.2254,96.3361,4500.0
2014-07-29 12:10:00,121.82,121.95,121.78,121.93,5300.0,96.3045,96.4073,96.2729,96.3914,5300.0
2014-07-29 12:15:00,121.95,121.96,121.88,121.88,2400.0,96.4073,96.4152,96.3519,96.3519,2400.0
2014-07-29 12:20:00,121.89,122.17,121.88,122.12,7500.0,96.3598,96.5812,96.3519,96.5417,7500.0
2014-07-29 12:25:00,122.13,122.21,122.11,122.16,3600.0,96.5496,96.6128,96.5337,96.5733,3600.0
2014-07-29 12:30:00,122.16,122.22,122.12,122.17,4600.0,96.5733,96.6207,96.5417,96.5812,4600.0
2014-07-29 12:35:00,122.17,122.36,122.17,122.22,3600.0,96.5812,96.7314,96.5812,96.6207,3600.0
2014-07-29 12:40:00,122.26,122.28,122.21,122.24,2800.0,96.6523,96.6681,96.6128,96.6365,2800.0
2014-07-29 12:45:00,122.22,122.47,122.22,122.4,12600.0,96.6207,96.8183,96.6207,96.763,12600.0
2014-07-29 12:50:00,122.42,122.42,122.27,122.27,19300.0,96.7788,96.7788,96.6602,96.6602,19300.0
2014-07-29 12:55:00,122.26,122.26,122.11,122.12,9100.0,96.6523,96.6523,96.5337,96.5417,9100.0
2014-07-29 13:00:00,122.14,122.24,121.97,121.97,6200.0,96.5575,96.6365,96.4231,96.4231,6200.0
2014-07-29 13:05:00,121.96,122.09,121.95,122.01,5200.0,96.4152,96.5179,96.4073,96.4547,5200.0
2014-07-29 13:10:00,121.95,121.95,121.86,121.89,2200.0,96.4073,96.4073,96.3361,96.3598,2200.0
2014-07-29 13:15:00,121.9,121.95,121.89,121.93,6200.0,96.3677,96.4073,96.3598,96.3914,6200.0
2014-07-29 13:20:00,121.92,122.05,121.9,122.01,6600.0,96.3835,96.4863,96.3677,96.4547,6600.0
2014-07-29 13:25:00,122.01,122.03,121.9,121.94,5500.0,96.4547,96.4705,96.3677,96.3994,5500.0
2014-07-29 13:30:00,121.91,121.98,121.9,121.9,8700.0,96.3756,96.431,96.3677,96.3677,8700.0
2014-07-29 13:35:00,121.93,121.93,121.81,121.87,4400.0,96.3914,96.3914,96.2966,96.344,4400.0
2014-07-29 13:40:00,121.88,121.89,121.83,121.89,1600.0,96.3519,96.3598,96.3124,96.3598,1600.0
2014-07-29 13:45:00,121.9,121.91,121.85,121.85,1700.0,96.3677,96.3756,96.3282,96.3282,1700.0
2014-07-29 13:50:00,121.81,121.86,121.77,121.84,5100.0,96.2966,96.3361,96.265,96.3203,5100.0
2014-07-29 13:55:00,121.82,121.92,121.77,121.78,3900.0,96.3045,96.3835,96.265,96.2729,3900.0
2014-07-29 14:00:00,121.79,121.88,121.78,121.8,4800.0,96.2808,96.3519,96.2729,96.2887,4800.0
2014-07-29 14:05:00,121.79,121.79,121.72,121.76,2500.0,96.2808,96.2808,96.2254,96.2571,2500.0
2014-07-29 14:10:00,121.76,121.78,121.73,121.74,6600.0,96.2571,96.2729,96.2333,96.2412,6600.0
2014-07-29 14:15:00,121.73,121.78,121.57,121.57,5300.0,96.2333,96.2729,96.1069,96.1069,5300.0
2014-07-29 14:20:00,121.6,121.6,121.36,121.37,4300.0,96.1306,96.1306,95.9408,95.9487,4300.0
2014-07-29 14:25:00,121.32,121.4,121.17,121.4,5600.0,95.9092,95.9725,95.7906,95.9725,5600.0
2014-07-29 14:30:00,121.4,121.44,121.4,121.43,2600.0,95.9725,96.0041,95.9725,95.9962,2600.0
2014-07-29 14:35:00,121.44,121.49,121.38,121.48,5000.0,96.0041,96.0436,95.9566,96.0357,5000.0
2014-07-29 14:40:00,121.44,121.53,121.44,121.47,4500.0,96.0041,96.0752,96.0041,96.0278,4500.0
2014-07-29 14:45:00,121.4,121.52,121.4,121.51,3400.0,95.9725,96.0673,95.9725,96.0594,3400.0
2014-07-29 14:50:00,121.51,121.51,121.35,121.37,3100.0,96.0594,96.0594,95.9329,95.9487,3100.0
2014-07-29 14:55:00,121.36,121.41,121.34,121.34,3600.0,95.9408,95.9804,95.925,95.925,3600.0
2014-07-29 15:00:00,121.3,121.32,121.17,121.29,6000.0,95.8934,95.9092,95.7906,95.8855,6000.0
2014-07-29 15:05:00,121.33,121.48,121.31,121.45,2800.0,95.9171,96.0357,95.9013,96.012,2800.0
2014-07-29 15:10:00,121.48,121.48,121.38,121.45,4700.0,96.0357,96.0357,95.9566,96.012,4700.0
2014-07-29 15:15:00,121.44,121.47,121.34,121.4,5900.0,96.0041,96.0278,95.925,95.9725,5900.0
2014-07-29 15:20:00,121.4,121.43,121.35,121.38,6600.0,95.9725,95.9962,95.9329,95.9566,6600.0
2014-07-29 15:25:00,121.36,121.37,121.22,121.25,8600.0,95.9408,95.9487,95.8302,95.8539,8600.0
2014-07-29 15:30:00,121.24,121.26,121.17,121.22,7500.0,95.846,95.8618,95.7906,95.8302,7500.0
2014-07-29 15:35:00,121.19,121.3,121.19,121.28,9500.0,95.8064,95.8934,95.8064,95.8776,9500.0
2014-07-29 15:40:00,121.28,121.28,121.01,121.03,6200.0,95.8776,95.8776,95.6641,95.68,6200.0
2014-07-29 15:45:00,121.01,121.17,120.85,121.04,18200.0,95.6641,95.7906,95.5377,95.6879,18200.0
2014-07-29 15:50:00,121.05,121.1,120.92,120.94,19900.0,95.6958,95.7353,95.593,95.6088,19900.0
2014-07-29 15:55:00,120.89,120.97,120.84,120.86,51100.0,95.5693,95.6325,95.5298,95.5456,51100.0
2014-07-30 09:30:00,123.9,127.0,123.9,125.3,45000.0,97.9488,100.3995,97.9488,99.0556,45000.0
2014-07-30 09:35:00,125.39,126.0,125.0,125.01,38500.0,99.1267,99.609,98.8184,98.8263,38500.0
2014-07-30 09:40:00,125.0,125.14,123.2,123.55,35400.0,98.8184,98.9291,97.3954,97.6721,35400.0
2014-07-30 09:45:00,123.57,123.89,123.5,123.5,18900.0,97.6879,97.9409,97.6326,97.6326,18900.0
2014-07-30 09:50:00,123.5,123.77,121.93,123.55,42900.0,97.6326,97.8461,96.3914,97.6721,42900.0
2014-07-30 09:55:00,123.56,123.99,123.16,123.76,11900.0,97.68,98.02,97.3638,97.8382,11900.0
2014-07-30 10:00:00,123.59,123.84,123.28,123.43,20700.0,97.7038,97.9014,97.4587,97.5773,20700.0
2014-07-30 10:05:00,123.28,123.58,122.95,123.41,12100.0,97.4587,97.6959,97.1978,97.5615,12100.0
2014-07-30 10:10:00,123.47,123.59,123.36,123.56,8400.0,97.6089,97.7038,97.5219,97.68,8400.0
2014-07-30 10:15:00,123.56,123.84,123.37,123.84,9800.0,97.68,97.9014,97.5298,97.9014,9800.0
2014-07-30 10:20:00,123.78,123.94,123.72,123.85,4800.0,97.854,97.9804,97.8065,97.9093,4800.0
2014-07-30 10:25:00,123.85,123.92,123.6,123.72,15900.0,97.9093,97.9646,97.7117,97.8065,15900.0
2014-07-30 10:30:00,123.72,123.87,123.36,123.82,8500.0,97.8065,97.9251,97.5219,97.8856,8500.0
2014-07-30 10:35:00,123.67,124.21,123.67,123.88,11100.0,97.767,98.1939,97.767,97.933,11100.0
2014-07-30 10:40:00,123.9,123.9,123.36,123.37,10900.0,97.9488,97.9488,97.5219,97.5298,10900.0
2014-07-30 10:45:00,123.36,123.48,123.22,123.43,5400.0,97.5219,97.6168,97.4113,97.5773,5400.0
2014-07-30 10:50:00,123.42,123.69,123.38,123.62,13100.0,97.5694,97.7828,97.5377,97.7275,13100.0
2014-07-30 10:55:00,123.61,123.66,123.41,123.48,9000.0,97.7196,97.7591,97.5615,97.6168,9000.0
2014-07-30 11:00:00,123.44,123.52,123.21,123.43,11200.0,97.5852,97.6484,97.4033,97.5773,11200.0
2014-07-30 11:05:00,123.43,123.54,123.18,123.43,11600.0,97.5773,97.6642,97.3796,97.5773,11600.0
2014-07-30 11:10:00,123.42,123.42,123.13,123.42,12100.0,97.5694,97.5694,97.3401,97.5694,12100.0
2014-07-30 11:15:00,123.42,123.56,123.3,123.31,5300.0,97.5694,97.68,97.4745,97.4824,5300.0
2014-07-30 11:20:00,123.31,123.31,123.04,123.14,11700.0,97.4824,97.4824,97.269,97.348,11700.0
2014-07-30 11:25:00,123.1,123.12,122.96,123.12,6800.0,97.3164,97.3322,97.2057,97.3322,6800.0
2014-07-30 11:30:00,123.13,123.13,123.02,123.02,11400.0,97.3401,97.3401,97.2531,97.2531,11400.0
2014-07-30 11:35:00,123.02,123.12,122.87,122.94,10100.0,97.2531,97.3322,97.1346,97.1899,10100.0
2014-07-30 11:40:00,122.9,123.01,122.85,122.97,4700.0,97.1583,97.2452,97.1188,97.2136,4700.0
2014-07-30 11:45:00,122.92,123.04,122.82,122.82,8700.0,97.1741,97.269,97.095,97.095,8700.0
2014-07-30 11:50:00,122.79,122.79,122.44,122.47,7600.0,97.0713,97.0713,96.7946,96.8183,7600.0
2014-07-30 11:55:00,122.49,122.68,122.45,122.61,3200.0,96.8342,96.9844,96.8025,96.929,3200.0
2014-07-30 12:00:00,122.57,122.68,122.5,122.58,3000.0,96.8974,96.9844,96.8421,96.9053,3000.0
2014-07-30 12:05:00,122.58,122.6,122.44,122.58,3500.0,96.9053,96.9211,96.7946,96.9053,3500.0
2014-07-30 12:10:00,122.53,122.72,122.53,122.67,4900.0,96.8658,97.016,96.8658,96.9765,4900.0
2014-07-30 12:15:00,122.71,122.73,122.51,122.56,3500.0,97.0081,97.0239,96.85,96.8895,3500.0
2014-07-30 12:20:00,122.51,122.84,122.51,122.72,7000.0,96.85,97.1108,96.85,97.016,7000.0
2014-07-30 12:25:00,122.76,122.81,122.52,122.57,6100.0,97.0476,97.0871,96.8579,96.8974,6100.0
2014-07-30 12:30:00,122.54,122.6,122.53,122.54,3100.0,96.8737,96.9211,96.8658,96.8737,3100.0
2014-07-30 12:35:00,122.54,122.78,122.54,122.71,6900.0,96.8737,97.0634,96.8737,97.0081,6900.0
2014-07-30 12:40:00,122.72,122.76,122.63,122.63,5900.0,97.016,97.0476,96.9448,96.9448,5900.0
2014-07-30 12:45:00,122.67,122.83,122.6,122.81,4600.0,96.9765,97.1029,96.9211,97.0871,4600.0
2014-07-30 12:50:00,122.84,122.84,122.71,122.71,2500.0,97.1108,97.1108,97.0081,97.0081,2500.0
2014-07-30 12:55:00,122.71,122.86,122.71,122.83,1200.0,97.0081,97.1267,97.0081,97.1029,1200.0
2014-07-30 13:00:00,122.82,122.86,122.74,122.74,3900.0,97.095,97.1267,97.0318,97.0318,3900.0
2014-07-30 13:05:00,122.76,122.81,122.67,122.75,5200.0,97.0476,97.0871,96.9765,97.0397,5200.0
2014-07-30 13:10:00,122.74,122.85,122.74,122.81,5600.0,97.0318,97.1188,97.0318,97.0871,5600.0
2014-07-30 13:15:00,122.78,122.8,122.7,122.7,2600.0,97.0634,97.0792,97.0002,97.0002,2600.0
2014-07-30 13:20:00,122.71,122.79,122.7,122.7,4300.0,97.0081,97.0713,97.0002,97.0002,4300.0
2014-07-30 13:25:00,122.69,122.77,122.65,122.74,3100.0,96.9923,97.0555,96.9606,97.0318,3100.0
2014-07-30 13:30:00,122.79,123.07,122.75,123.05,7700.0,97.0713,97.2927,97.0397,97.2769,7700.0
2014-07-30 13:35:00,123.04,123.07,122.86,122.86,4000.0,97.269,97.2927,97.1267,97.1267,4000.0
2014-07-30 13:40:00,122.87,123.08,122.81,123.07,3600.0,97.1346,97.3006,97.0871,97.2927,3600.0
2014-07-30 13:45:00,123.05,123.07,122.96,123.02,1800.0,97.2769,97.2927,97.2057,97.2531,1800.0
2014-07-30 13:50:00,123.03,123.19,123.03,123.19,2300.0,97.2611,97.3875,97.2611,97.3875,2300.0
2014-07-30 13:55:00,123.13,123.24,123.13,123.19,4400.0,97.3401,97.4271,97.3401,97.3875,4400.0
2014-07-30 14:00:00,123.24,123.83,123.01,123.56,31300.0,97.4271,97.8935,97.2452,97.68,31300.0
2014-07-30 14:05:00,123.45,123.75,123.42,123.6,16200.0,97.5931,97.8302,97.5694,97.7117,16200.0
2014-07-30 14:10:00,123.57,123.79,123.57,123.67,15400.0,97.6879,97.8619,97.6879,97.767,15400.0
2014-07-30 14:15:00,123.7,123.77,123.45,123.62,12600.0,97.7907,97.8461,97.5931,97.7275,12600.0
2014-07-30 14:20:00,123.57,123.6,123.44,123.6,4300.0,97.6879,97.7117,97.5852,97.7117,4300.0
2014-07-30 14:25:00,123.62,123.68,123.52,123.65,9100.0,97.7275,97.7749,97.6484,97.7512,9100.0
2014-07-30 14:30:00,123.6,123.76,123.56,123.56,6600.0,97.7117,97.8382,97.68,97.68,6600.0
2014-07-30 14:35:00,123.56,123.63,123.43,123.62,6800.0,97.68,97.7354,97.5773,97.7275,6800.0
2014-07-30 14:40:00,123.57,123.68,123.46,123.62,5100.0,97.6879,97.7749,97.601,97.7275,5100.0
2014-07-30 14:45:00,123.6,123.63,123.33,123.6,16100.0,97.7117,97.7354,97.4982,97.7117,16100.0
2014-07-30 14:50:00,123.6,123.65,123.47,123.61,9000.0,97.7117,97.7512,97.6089,97.7196,9000.0
2014-07-30 14:55:00,123.57,123.61,123.44,123.55,12600.0,97.6879,97.7196,97.5852,97.6721,12600.0
2014-07-30 15:00:00,123.61,123.62,123.41,123.62,13700.0,97.7196,97.7275,97.5615,97.7275,13700.0
2014-07-30 15:05:00,123.58,123.63,123.49,123.6,16000.0,97.6959,97.7354,97.6247,97.7117,16000.0
2014-07-30 15:10:00,123.62,123.74,123.47,123.74,80700.0,97.7275,97.8223,97.6089,97.8223,80700.0
2014-07-30 15:15:00,123.75,123.8,123.7,123.76,15100.0,97.8302,97.8698,97.7907,97.8382,15100.0
2014-07-30 15:20:00,123.75,123.8,123.69,123.73,9400.0,97.8302,97.8698,97.7828,97.8144,9400.0
2014-07-30 15:25:00,123.69,123.9,123.69,123.9,10600.0,97.7828,97.9488,97.7828,97.9488,10600.0
2014-07-30 15:30:00,123.98,124.12,123.97,123.97,18300.0,98.0121,98.1227,98.0042,98.0042,18300.0
2014-07-30 15:35:00,124.0,124.07,123.88,124.02,15100.0,98.0279,98.0832,97.933,98.0437,15100.0
2014-07-30 15:40:00,124.03,124.05,123.88,123.88,17800.0,98.0516,98.0674,97.933,97.933,17800.0
2014-07-30 15:45:00,123.88,123.88,123.51,123.51,31800.0,97.933,97.933,97.6405,97.6405,31800.0
2014-07-30 15:50:00,123.53,123.65,123.49,123.64,54900.0,97.6563,97.7512,97.6247,97.7433,54900.0
2014-07-30 15:55:00,123.63,123.63,123.41,123.43,83700.0,97.7354,97.7354,97.5615,97.5773,83700.0
2014-07-31 09:30:00,122.17,122.58,122.02,122.36,17300.0,96.5812,96.9053,96.4626,96.7314,17300.0
2014-07-31 09:35:00,122.5,122.5,121.9,121.93,18600.0,96.8421,96.8421,96.3677,96.3914,18600.0
2014-07-31 09:40:00,121.97,122.22,121.9,122.12,25700.0,96.4231,96.6207,96.3677,96.5417,25700.0
2014-07-31 09:45:00,122.14,122.22,121.91,122.11,9400.0,96.5575,96.6207,96.3756,96.5337,9400.0
2014-07-31 09:50:00,122.13,122.2,121.93,122.1,10600.0,96.5496,96.6049,96.3914,96.5258,10600.0
2014-07-31 09:55:00,122.07,122.2,122.01,122.1,15900.0,96.5021,96.6049,96.4547,96.5258,15900.0
2014-07-31 10:00:00,122.1,122.2,121.97,122.05,4800.0,96.5258,96.6049,96.4231,96.4863,4800.0
2014-07-31 10:05:00,122.04,122.09,121.86,121.96,30600.0,96.4784,96.5179,96.3361,96.4152,30600.0
2014-07-31 10:10:00,121.95,122.26,121.93,122.05,10500.0,96.4073,96.6523,96.3914,96.4863,10500.0
2014-07-31 10:15:00,122.17,122.26,122.06,122.21,6400.0,96.5812,96.6523,96.4942,96.6128,6400.0
2014-07-31 10:20:00,122.2,122.22,121.91,121.91,5400.0,96.6049,96.6207,96.3756,96.3756,5400.0
2014-07-31 10:25:00,121.93,122.05,121.71,121.79,13100.0,96.3914,96.4863,96.2175,96.2808,13100.0
2014-07-31 10:30:00,121.77,121.87,121.35,121.35,8800.0,96.265,96.344,95.9329,95.9329,8800.0
2014-07-31 10:35:00,121.35,121.58,121.32,121.58,13100.0,95.9329,96.1148,95.9092,96.1148,13100.0
2014-07-31 10:40:00,121.58,121.58,121.38,121.53,3300.0,96.1148,96.1148,95.9566,96.0752,3300.0
2014-07-31 10:45:00,121.53,121.53,121.35,121.45,9600.0,96.0752,96.0752,95.9329,96.012,9600.0
2014-07-31 10:50:00,121.41,121.49,121.13,121.13,19900.0,95.9804,96.0436,95.759,95.759,19900.0
2014-07-31 10:55:00,121.18,121.18,120.63,120.66,33200.0,95.7985,95.7985,95.3637,95.3875,33200.0
2014-07-31 11:00:00,120.7,121.1,120.7,121.1,9200.0,95.4191,95.7353,95.4191,95.7353,9200.0
2014-07-31 11:05:00,121.1,121.12,120.92,121.1,26800.0,95.7353,95.7511,95.593,95.7353,26800.0
2014-07-31 11:10:00,121.12,121.14,120.96,120.96,11500.0,95.7511,95.7669,95.6246,95.6246,11500.0
2014-07-31 11:15:00,120.94,121.12,120.93,121.1,9300.0,95.6088,95.7511,95.6009,95.7353,9300.0
2014-07-31 11:20:00,121.06,121.22,121.06,121.07,14500.0,95.7037,95.8302,95.7037,95.7116,14500.0
2014-07-31 11:25:00,121.09,121.09,120.82,120.82,3600.0,95.7274,95.7274,95.5139,95.5139,3600.0
2014-07-31 11:30:00,120.82,120.9,120.75,120.82,5000.0,95.5139,95.5772,95.4586,95.5139,5000.0
2014-07-31 11:35:00,120.84,120.84,120.59,120.82,9100.0,95.5298,95.5298,95.3321,95.5139,9100.0
2014-07-31 11:40:00,120.87,121.05,120.86,120.95,21500.0,95.5535,95.6958,95.5456,95.6167,21500.0
2014-07-31 11:45:00,120.99,120.99,120.81,120.98,5200.0,95.6483,95.6483,95.506,95.6404,5200.0
2014-07-31 11:50:00,120.92,120.97,120.72,120.78,5700.0,95.593,95.6325,95.4349,95.4823,5700.0
2014-07-31 11:55:00,120.81,120.82,120.67,120.72,4800.0,95.506,95.5139,95.3954,95.4349,4800.0
2014-07-31 12:00:00,120.63,120.78,120.57,120.78,6400.0,95.3637,95.4823,95.3163,95.4823,6400.0
2014-07-31 12:05:00,120.81,120.82,120.71,120.81,4400.0,95.506,95.5139,95.427,95.506,4400.0
2014-07-31 12:10:00,120.75,120.75,120.48,120.59,4600.0,95.4586,95.4586,95.2452,95.3321,4600.0
2014-07-31 12:15:00,120.62,120.62,120.42,120.43,2900.0,95.3558,95.3558,95.1977,95.2056,2900.0
2014-07-31 12:20:00,120.47,120.5,120.31,120.39,6600.0,95.2372,95.261,95.1108,95.174,6600.0
2014-07-31 12:25:00,120.38,120.4,120.23,120.34,4900.0,95.1661,95.1819,95.0475,95.1345,4900.0
2014-07-31 12:30:00,120.38,120.52,120.3,120.52,3600.0,95.1661,95.2768,95.1029,95.2768,3600.0
2014-07-31 12:35:00,120.52,120.61,120.46,120.59,9500.0,95.2768,95.3479,95.2293,95.3321,9500.0
2014-07-31 12:40:00,120.57,120.76,120.57,120.72,10900.0,95.3163,95.4665,95.3163,95.4349,10900.0
2014-07-31 12:45:00,120.74,120.79,120.72,120.72,4700.0,95.4507,95.4902,95.4349,95.4349,4700.0
2014-07-31 12:50:00,120.68,120.78,120.54,120.62,5500.0,95.4033,95.4823,95.2926,95.3558,5500.0
2014-07-31 12:55:00,120.57,120.63,120.43,120.45,7900.0,95.3163,95.3637,95.2056,95.2214,7900.0
2014-07-31 13:00:00,120.49,120.51,120.39,120.51,11100.0,95.2531,95.2689,95.174,95.2689,11100.0
2014-07-31 13:05:00,120.52,120.54,120.41,120.5,3500.0,95.2768,95.2926,95.1898,95.261,3500.0
2014-07-31 13:10:00,120.47,120.5,120.29,120.3,3700.0,95.2372,95.261,95.095,95.1029,3700.0
2014-07-31 13:15:00,120.32,120.35,120.23,120.35,3600.0,95.1187,95.1424,95.0475,95.1424,3600.0
2014-07-31 13:20:00,120.4,120.4,120.17,120.23,4400.0,95.1819,95.1819,95.0001,95.0475,4400.0
2014-07-31 13:25:00,120.21,120.42,120.21,120.42,4400.0,95.0317,95.1977,95.0317,95.1977,4400.0
2014-07-31 13:30:00,120.42,120.7,120.4,120.69,4800.0,95.1977,95.4191,95.1819,95.4112,4800.0
2014-07-31 13:35:00,120.71,120.81,120.71,120.78,2300.0,95.427,95.506,95.427,95.4823,2300.0
2014-07-31 13:40:00,120.78,120.78,120.6,120.63,2600.0,95.4823,95.4823,95.34,95.3637,2600.0
2014-07-31 13:45:00,120.57,120.58,120.46,120.55,4700.0,95.3163,95.3242,95.2293,95.3005,4700.0
2014-07-31 13:50:00,120.58,120.66,120.45,120.45,3000.0,95.3242,95.3875,95.2214,95.2214,3000.0
2014-07-31 13:55:00,120.5,120.67,120.37,120.56,4700.0,95.261,95.3954,95.1582,95.3084,4700.0
2014-07-31 14:00:00,120.58,120.67,120.57,120.67,2400.0,95.3242,95.3954,95.3163,95.3954,2400.0
2014-07-31 14:05:00,120.68,120.76,120.59,120.59,3500.0,95.4033,95.4665,95.3321,95.3321,3500.0
2014-07-31 14:10:00,120.62,120.66,120.4,120.46,20600.0,95.3558,95.3875,95.1819,95.2293,20600.0
2014-07-31 14:15:00,120.48,120.5,120.28,120.32,19100.0,95.2452,95.261,95.087,95.1187,19100.0
2014-07-31 14:20:00,120.3,120.5,120.3,120.35,7900.0,95.1029,95.261,95.1029,95.1424,7900.0
2014-07-31 14:25:00,120.33,120.48,120.28,120.48,8700.0,95.1266,95.2452,95.087,95.2452,8700.0
2014-07-31 14:30:00,120.47,120.51,120.4,120.42,5600.0,95.2372,95.2689,95.1819,95.1977,5600.0
2014-07-31 14:35:00,120.44,120.44,120.29,120.32,4700.0,95.2135,95.2135,95.095,95.1187,4700.0
2014-07-31 14:40:00,120.34,120.34,120.09,120.14,7400.0,95.1345,95.1345,94.9368,94.9764,7400.0
2014-07-31 14:45:00,120.14,120.16,119.99,120.09,13800.0,94.9764,94.9922,94.8578,94.9368,13800.0
2014-07-31 14:50:00,120.13,120.18,120.01,120.02,6200.0,94.9685,95.008,94.8736,94.8815,6200.0
2014-07-31 14:55:00,120.05,120.05,119.88,119.89,10900.0,94.9052,94.9052,94.7708,94.7787,10900.0
2014-07-31 15:00:00,119.88,120.08,119.84,120.02,6700.0,94.7708,94.9289,94.7392,94.8815,6700.0
2014-07-31 15:05:00,120.04,120.14,119.92,119.98,7700.0,94.8973,94.9764,94.8024,94.8499,7700.0
2014-07-31 15:10:00,119.98,119.99,119.8,119.81,19600.0,94.8499,94.8578,94.7076,94.7155,19600.0
2014-07-31 15:15:00,119.83,119.97,119.82,119.93,19500.0,94.7313,94.842,94.7234,94.8104,19500.0
2014-07-31 15:20:00,119.94,119.96,119.75,119.86,16700.0,94.8183,94.8341,94.6681,94.755,16700.0
2014-07-31 15:25:00,119.89,119.96,119.71,119.86,15100.0,94.7787,94.8341,94.6364,94.755,15100.0
2014-07-31 15:30:00,119.85,119.94,119.77,119.86,11600.0,94.7471,94.8183,94.6839,94.755,11600.0
2014-07-31 15:35:00,119.84,119.99,119.84,119.97,8900.0,94.7392,94.8578,94.7392,94.842,8900.0
2014-07-31 15:40:00,119.96,120.05,119.8,119.81,19500.0,94.8341,94.9052,94.7076,94.7155,19500.0
2014-07-31 15:45:00,119.79,119.87,119.65,119.79,28100.0,94.6997,94.7629,94.589,94.6997,28100.0
2014-07-31 15:50:00,119.76,119.76,119.53,119.67,35400.0,94.676,94.676,94.4941,94.6048,35400.0
2014-07-31 15:55:00,119.68,119.78,119.61,119.61,64200.0,94.6127,94.6918,94.5574,94.5574,64200.0
2014-08-01 09:30:00,119.6,119.6,118.61,119.23,23700.0,94.5495,94.5495,93.7668,94.257,23700.0
2014-08-01 09:35:00,119.22,119.97,119.08,119.97,7200.0,94.2491,94.842,94.1384,94.842,7200.0
2014-08-01 09:40:00,120.0,120.0,119.56,119.58,4800.0,94.8657,94.8657,94.5179,94.5337,4800.0
2014-08-01 09:45:00,119.57,119.59,119.32,119.43,12200.0,94.5258,94.5416,94.3281,94.4151,12200.0
2014-08-01 09:50:00,119.47,119.66,119.38,119.64,13700.0,94.4467,94.5969,94.3756,94.5811,13700.0
2014-08-01 09:55:00,119.64,119.81,119.53,119.72,2200.0,94.5811,94.7155,94.4941,94.6443,2200.0
2014-08-01 10:00:00,119.74,119.93,119.47,119.76,14700.0,94.6601,94.8104,94.4467,94.676,14700.0
2014-08-01 10:05:00,119.84,119.84,119.49,119.59,5900.0,94.7392,94.7392,94.4625,94.5416,5900.0
2014-08-01 10:10:00,119.55,119.58,119.12,119.15,9500.0,94.5099,94.5337,94.17,94.1937,9500.0
2014-08-01 10:15:00,119.18,119.26,118.91,118.91,10500.0,94.2174,94.2807,94.004,94.004,10500.0
2014-08-01 10:20:00,118.98,119.12,118.93,119.1,7600.0,94.0593,94.17,94.0198,94.1542,7600.0
2014-08-01 10:25:00,119.07,119.15,118.88,119.11,14200.0,94.1305,94.1937,93.9803,94.1621,14200.0
2014-08-01 10:30:00,119.09,119.13,118.8,118.88,12400.0,94.1463,94.1779,93.917,93.9803,12400.0
2014-08-01 10:35:00,118.84,118.96,118.82,118.91,13400.0,93.9487,94.0435,93.9328,94.004,13400.0
2014-08-01 10:40:00,118.93,118.97,118.81,118.87,6100.0,94.0198,94.0514,93.9249,93.9724,6100.0
2014-08-01 10:45:00,118.84,118.89,118.65,118.65,3900.0,93.9487,93.9882,93.7985,93.7985,3900.0
2014-08-01 10:50:00,118.61,118.68,118.58,118.58,7000.0,93.7668,93.8222,93.7431,93.7431,7000.0
2014-08-01 10:55:00,118.58,118.58,118.35,118.41,24200.0,93.7431,93.7431,93.5613,93.6087,24200.0
2014-08-01 11:00:00,118.38,118.42,118.06,118.06,13300.0,93.585,93.6166,93.332,93.332,13300.0
2014-08-01 11:05:00,118.06,118.09,117.91,117.98,18900.0,93.332,93.3557,93.2134,93.2688,18900.0
2014-08-01 11:10:00,118.0,118.02,117.86,118.01,8800.0,93.2846,93.3004,93.1739,93.2925,8800.0
2014-08-01 11:15:00,118.03,118.03,117.82,117.87,6400.0,93.3083,93.3083,93.1423,93.1818,6400.0
2014-08-01 11:20:00,117.89,118.04,117.8,118.01,7500.0,93.1976,93.3162,93.1265,93.2925,7500.0
2014-08-01 11:25:00,118.07,118.07,117.87,117.94,5800.0,93.3399,93.3399,93.1818,93.2372,5800.0
2014-08-01 11:30:00,117.95,118.01,117.8,117.92,10300.0,93.2451,93.2925,93.1265,93.2214,10300.0
2014-08-01 11:35:00,117.95,118.07,117.87,117.94,29100.0,93.2451,93.3399,93.1818,93.2372,29100.0
2014-08-01 11:40:00,117.96,118.03,117.85,117.95,5700.0,93.253,93.3083,93.166,93.2451,5700.0
2014-08-01 11:45:00,117.96,118.03,117.9,117.94,4200.0,93.253,93.3083,93.2055,93.2372,4200.0
2014-08-01 11:50:00,117.92,117.92,117.69,117.69,9400.0,93.2214,93.2214,93.0395,93.0395,9400.0
2014-08-01 11:55:00,117.69,117.77,117.58,117.67,5000.0,93.0395,93.1028,92.9526,93.0237,5000.0
2014-08-01 12:00:00,117.7,117.89,117.66,117.86,36200.0,93.0474,93.1976,93.0158,93.1739,36200.0
2014-08-01 12:05:00,117.83,117.83,117.67,117.73,6900.0,93.1502,93.1502,93.0237,93.0711,6900.0
2014-08-01 12:10:00,117.78,117.82,117.57,117.57,11100.0,93.1107,93.1423,92.9447,92.9447,11100.0
2014-08-01 12:15:00,117.61,117.68,117.51,117.64,27800.0,92.9763,93.0316,92.8972,93.0,27800.0
2014-08-01 12:20:00,117.66,117.74,117.66,117.73,3800.0,93.0158,93.0791,93.0158,93.0711,3800.0
2014-08-01 12:25:00,117.77,117.8,117.53,117.59,4100.0,93.1028,93.1265,92.913,92.9605,4100.0
2014-08-01 12:30:00,117.64,117.77,117.63,117.63,4500.0,93.0,93.1028,92.9921,92.9921,4500.0
2014-08-01 12:35:00,117.61,117.61,117.41,117.41,7400.0,92.9763,92.9763,92.8182,92.8182,7400.0
2014-08-01 12:40:00,117.44,117.49,117.38,117.46,10000.0,92.8419,92.8814,92.7945,92.8577,10000.0
2014-08-01 12:45:00,117.48,117.48,117.21,117.21,4900.0,92.8735,92.8735,92.6601,92.6601,4900.0
2014-08-01 12:50:00,117.23,117.47,117.21,117.45,16400.0,92.6759,92.8656,92.6601,92.8498,16400.0
2014-08-01 12:55:00,117.43,117.65,117.43,117.63,7300.0,92.834,93.0079,92.834,92.9921,7300.0
2014-08-01 13:00:00,117.62,117.82,117.61,117.71,23800.0,92.9842,93.1423,92.9763,93.0553,23800.0
2014-08-01 13:05:00,117.73,117.88,117.63,117.85,19000.0,93.0711,93.1897,92.9921,93.166,19000.0
2014-08-01 13:10:00,117.86,118.11,117.86,118.09,14700.0,93.1739,93.3716,93.1739,93.3557,14700.0
2014-08-01 13:15:00,118.09,118.24,117.95,118.22,13900.0,93.3557,93.4743,93.2451,93.4585,13900.0
2014-08-01 13:20:00,118.18,118.29,117.95,118.0,20400.0,93.4269,93.5139,93.2451,93.2846,20400.0
2014-08-01 13:25:00,118.06,118.36,117.94,118.36,28700.0,93.332,93.5692,93.2372,93.5692,28700.0
2014-08-01 13:30:00,118.37,118.41,118.1,118.21,20100.0,93.5771,93.6087,93.3637,93.4506,20100.0
2014-08-01 13:35:00,118.18,118.43,118.18,118.39,9400.0,93.4269,93.6245,93.4269,93.5929,9400.0
2014-08-01 13:40:00,118.4,118.51,118.32,118.48,13100.0,93.6008,93.6878,93.5376,93.6641,13100.0
2014-08-01 13:45:00,118.49,118.65,118.35,118.6,9300.0,93.672,93.7985,93.5613,93.7589,9300.0
2014-08-01 13:50:00,118.62,118.62,118.37,118.57,5300.0,93.7747,93.7747,93.5771,93.7352,5300.0
2014-08-01 13:55:00,118.52,118.71,118.38,118.7,11100.0,93.6957,93.8459,93.585,93.838,11100.0
2014-08-01 14:00:00,118.72,118.79,118.48,118.52,7800.0,93.8538,93.9091,93.6641,93.6957,7800.0
2014-08-01 14:05:00,118.58,118.84,118.52,118.84,25900.0,93.7431,93.9487,93.6957,93.9487,25900.0
2014-08-01 14:10:00,118.85,118.94,118.8,118.89,11300.0,93.9566,94.0277,93.917,93.9882,11300.0
2014-08-01 14:15:00,118.9,119.09,118.85,119.02,12000.0,93.9961,94.1463,93.9566,94.091,12000.0
2014-08-01 14:20:00,119.06,119.09,118.98,119.02,10400.0,94.1226,94.1463,94.0593,94.091,10400.0
2014-08-01 14:25:00,119.01,119.01,118.75,118.75,13300.0,94.0831,94.0831,93.8775,93.8775,13300.0
2014-08-01 14:30:00,118.8,118.84,118.7,118.71,6800.0,93.917,93.9487,93.838,93.8459,6800.0
2014-08-01 14:35:00,118.68,118.72,118.6,118.69,10100.0,93.8222,93.8538,93.7589,93.8301,10100.0
2014-08-01 14:40:00,118.71,118.72,118.61,118.64,11500.0,93.8459,93.8538,93.7668,93.7905,11500.0
2014-08-01 14:45:00,118.61,118.62,118.37,118.43,9100.0,93.7668,93.7747,93.5771,93.6245,9100.0
2014-08-01 14:50:00,118.37,118.45,118.34,118.35,7800.0,93.5771,93.6403,93.5534,93.5613,7800.0
2014-08-01 14:55:00,118.33,118.46,118.3,118.39,11100.0,93.5455,93.6482,93.5218,93.5929,11100.0
2014-08-01 15:00:00,118.38,118.54,118.33,118.54,10900.0,93.585,93.7115,93.5455,93.7115,10900.0
2014-08-01 15:05:00,118.51,118.7,118.48,118.52,11500.0,93.6878,93.838,93.6641,93.6957,11500.0
2014-08-01 15:10:00,118.53,118.63,118.52,118.56,8800.0,93.7036,93.7826,93.6957,93.7273,8800.0
2014-08-01 15:15:00,118.52,118.74,118.49,118.65,15100.0,93.6957,93.8696,93.672,93.7985,15100.0
2014-08-01 15:20:00,118.67,118.79,118.65,118.66,11300.0,93.8143,93.9091,93.7985,93.8064,11300.0
2014-08-01 15:25:00,118.68,118.68,118.52,118.52,12900.0,93.8222,93.8222,93.6957,93.6957,12900.0
2014-08-01 15:30:00,118.53,118.57,118.45,118.51,15600.0,93.7036,93.7352,93.6403,93.6878,15600.0
2014-08-01 15:35:00,118.5,118.68,118.49,118.63,13100.0,93.6799,93.8222,93.672,93.7826,13100.0
2014-08-01 15:40:00,118.63,118.67,118.54,118.54,16700.0,93.7826,93.8143,93.7115,93.7115,16700.0
2014-08-01 15:45:00,118.51,118.54,118.38,118.41,25600.0,93.6878,93.7115,93.585,93.6087,25600.0
2014-08-01 15:50:00,118.39,118.41,118.14,118.28,28500.0,93.5929,93.6087,93.3953,93.506,28500.0
2014-08-01 15:55:00,118.29,118.38,118.2,118.23,50600.0,93.5139,93.585,93.4427,93.4664,50600.0
2014-08-04 09:30:00,118.2,119.04,118.2,118.43,11700.0,93.4427,94.1068,93.4427,93.6245,11700.0
2014-08-04 09:35:00,118.49,118.8,118.42,118.57,12100.0,93.672,93.917,93.6166,93.7352,12100.0
2014-08-04 09:40:00,118.56,118.76,118.49,118.61,6300.0,93.7273,93.8854,93.672,93.7668,6300.0
2014-08-04 09:45:00,118.56,118.63,118.42,118.51,7500.0,93.7273,93.7826,93.6166,93.6878,7500.0
2014-08-04 09:50:00,118.55,118.84,118.5,118.8,7600.0,93.7194,93.9487,93.6799,93.917,7600.0
2014-08-04 09:55:00,118.87,118.88,118.61,118.71,14400.0,93.9724,93.9803,93.7668,93.8459,14400.0
2014-08-04 10:00:00,118.75,118.78,118.54,118.69,10900.0,93.8775,93.9012,93.7115,93.8301,10900.0
2014-08-04 10:05:00,118.7,118.81,118.62,118.67,5600.0,93.838,93.9249,93.7747,93.8143,5600.0
2014-08-04 10:10:00,118.68,118.73,118.33,118.39,7000.0,93.8222,93.8617,93.5455,93.5929,7000.0
2014-08-04 10:15:00,118.39,118.51,118.19,118.26,7900.0,93.5929,93.6878,93.4348,93.4901,7900.0
2014-08-04 10:20:00,118.3,118.54,118.27,118.47,6000.0,93.5218,93.7115,93.498,93.6562,6000.0
2014-08-04 10:25:00,118.46,118.54,118.37,118.39,5900.0,93.6482,93.7115,93.5771,93.5929,5900.0
2014-08-04 10:30:00,118.44,118.54,118.33,118.33,8600.0,93.6324,93.7115,93.5455,93.5455,8600.0
2014-08-04 10:35:00,118.29,118.29,118.06,118.08,8900.0,93.5139,93.5139,93.332,93.3478,8900.0
2014-08-04 10:40:00,118.07,118.14,117.94,118.09,28100.0,93.3399,93.3953,93.2372,93.3557,28100.0
2014-08-04 10:45:00,118.04,118.18,117.92,118.16,11000.0,93.3162,93.4269,93.2214,93.4111,11000.0
2014-08-04 10:50:00,118.13,118.16,117.97,118.01,16200.0,93.3874,93.4111,93.2609,93.2925,16200.0
2014-08-04 10:55:00,118.0,118.0,117.63,117.66,15100.0,93.2846,93.2846,92.9921,93.0158,15100.0
2014-08-04 11:00:00,117.65,117.77,117.63,117.66,6400.0,93.0079,93.1028,92.9921,93.0158,6400.0
2014-08-04 11:05:00,117.7,118.03,117.68,117.98,9200.0,93.0474,93.3083,93.0316,93.2688,9200.0
2014-08-04 11:10:00,117.98,118.12,117.9,118.05,17000.0,93.2688,93.3795,93.2055,93.3241,17000.0
2014-08-04 11:15:00,118.05,118.18,118.0,118.09,12000.0,93.3241,93.4269,93.2846,93.3557,12000.0
2014-08-04 11:20:00,118.09,118.19,118.03,118.12,9700.0,93.3557,93.4348,93.3083,93.3795,9700.0
2014-08-04 11:25:00,118.08,118.3,118.07,118.18,9100.0,93.3478,93.5218,93.3399,93.4269,9100.0
2014-08-04 11:30:00,118.22,118.29,118.05,118.29,3400.0,93.4585,93.5139,93.3241,93.5139,3400.0
2014-08-04 11:35:00,118.23,118.24,118.08,118.2,5800.0,93.4664,93.4743,93.3478,93.4427,5800.0
2014-08-04 11:40:00,118.21,118.22,118.0,118.02,4400.0,93.4506,93.4585,93.2846,93.3004,4400.0
2014-08-04 11:45:00,117.98,118.12,117.97,118.04,2900.0,93.2688,93.3795,93.2609,93.3162,2900.0
2014-08-04 11:50:00,118.05,118.08,118.0,118.08,2800.0,93.3241,93.3478,93.2846,93.3478,2800.0
2014-08-04 11:55:00,118.07,118.13,118.05,118.1,3000.0,93.3399,93.3874,93.3241,93.3637,3000.0
2014-08-04 12:00:00,118.12,118.18,118.07,118.09,3600.0,93.3795,93.4269,93.3399,93.3557,3600.0
2014-08-04 12:05:00,118.04,118.15,118.04,118.09,4500.0,93.3162,93.4032,93.3162,93.3557,4500.0
2014-08-04 12:10:00,118.13,118.23,118.12,118.17,2200.0,93.3874,93.4664,93.3795,93.419,2200.0
2014-08-04 12:15:00,118.16,118.24,118.09,118.24,2200.0,93.4111,93.4743,93.3557,93.4743,2200.0
2014-08-04 12:20:00,118.16,118.44,118.13,118.44,4300.0,93.4111,93.6324,93.3874,93.6324,4300.0
2014-08-04 12:25:00,118.41,118.52,118.4,118.46,4800.0,93.6087,93.6957,93.6008,93.6482,4800.0
2014-08-04 12:30:00,118.47,118.52,118.42,118.48,4200.0,93.6562,93.6957,93.6166,93.6641,4200.0
2014-08-04 12:35:00,118.46,118.48,118.3,118.3,3400.0,93.6482,93.6641,93.5218,93.5218,3400.0
2014-08-04 12:40:00,118.3,118.43,118.29,118.35,3500.0,93.5218,93.6245,93.5139,93.5613,3500.0
2014-08-04 12:45:00,118.36,118.39,118.29,118.33,2000.0,93.5692,93.5929,93.5139,93.5455,2000.0
2014-08-04 12:50:00,118.33,118.42,118.3,118.42,3000.0,93.5455,93.6166,93.5218,93.6166,3000.0
2014-08-04 12:55:00,118.43,118.43,118.3,118.31,2400.0,93.6245,93.6245,93.5218,93.5297,2400.0
2014-08-04 13:00:00,118.3,118.41,118.3,118.33,2100.0,93.5218,93.6087,93.5218,93.5455,2100.0
2014-08-04 13:05:00,118.31,118.37,118.31,118.35,1700.0,93.5297,93.5771,93.5297,93.5613,1700.0
2014-08-04 13:10:00,118.33,118.33,118.16,118.19,1100.0,93.5455,93.5455,93.4111,93.4348,1100.0
2014-08-04 13:15:00,118.19,118.21,118.15,118.21,4100.0,93.4348,93.4506,93.4032,93.4506,4100.0
2014-08-04 13:20:00,118.22,118.4,118.21,118.4,3200.0,93.4585,93.6008,93.4506,93.6008,3200.0
2014-08-04 13:25:00,118.37,118.42,118.31,118.31,1800.0,93.5771,93.6166,93.5297,93.5297,1800.0
2014-08-04 13:30:00,118.3,118.49,118.28,118.39,4200.0,93.5218,93.672,93.506,93.5929,4200.0
2014-08-04 13:35:00,118.37,118.53,118.37,118.48,2000.0,93.5771,93.7036,93.5771,93.6641,2000.0
2014-08-04 13:40:00,118.46,118.58,118.46,118.53,2800.0,93.6482,93.7431,93.6482,93.7036,2800.0
2014-08-04 13:45:00,118.53,118.65,118.51,118.59,3600.0,93.7036,93.7985,93.6878,93.751,3600.0
2014-08-04 13:50:00,118.57,118.63,118.57,118.59,2900.0,93.7352,93.7826,93.7352,93.751,2900.0
2014-08-04 13:55:00,118.59,118.6,118.51,118.54,2900.0,93.751,93.7589,93.6878,93.7115,2900.0
2014-08-04 14:00:00,118.6,118.64,118.55,118.64,2200.0,93.7589,93.7905,93.7194,93.7905,2200.0
2014-08-04 14:05:00,118.63,118.65,118.54,118.54,4000.0,93.7826,93.7985,93.7115,93.7115,4000.0
2014-08-04 14:10:00,118.56,118.61,118.56,118.61,2500.0,93.7273,93.7668,93.7273,93.7668,2500.0
2014-08-04 14:15:00,118.57,118.61,118.57,118.6,2000.0,93.7352,93.7668,93.7352,93.7589,2000.0
2014-08-04 14:20:00,118.56,118.61,118.52,118.53,2900.0,93.7273,93.7668,93.6957,93.7036,2900.0
2014-08-04 14:25:00,118.55,118.62,118.53,118.59,3800.0,93.7194,93.7747,93.7036,93.751,3800.0
2014-08-04 14:30:00,118.59,118.66,118.59,118.63,5300.0,93.751,93.8064,93.751,93.7826,5300.0
2014-08-04 14:35:00,118.62,118.78,118.61,118.78,6200.0,93.7747,93.9012,93.7668,93.9012,6200.0
2014-08-04 14:40:00,118.79,118.83,118.74,118.82,6400.0,93.9091,93.9408,93.8696,93.9328,6400.0
2014-08-04 14:45:00,118.81,118.93,118.79,118.92,6600.0,93.9249,94.0198,93.9091,94.0119,6600.0
2014-08-04 14:50:00,118.95,119.0,118.92,118.95,9100.0,94.0356,94.0751,94.0119,94.0356,9100.0
2014-08-04 14:55:00,118.95,118.96,118.89,118.96,3200.0,94.0356,94.0435,93.9882,94.0435,3200.0
2014-08-04 15:00:00,118.95,118.96,118.83,118.93,9600.0,94.0356,94.0435,93.9408,94.0198,9600.0
2014-08-04 15:05:00,118.95,118.95,118.86,118.9,5500.0,94.0356,94.0356,93.9645,93.9961,5500.0
2014-08-04 15:10:00,118.9,119.03,118.9,119.0,7300.0,93.9961,94.0989,93.9961,94.0751,7300.0
2014-08-04 15:15:00,119.0,119.1,119.0,119.09,11300.0,94.0751,94.1542,94.0751,94.1463,11300.0
2014-08-04 15:20:00,119.13,119.17,119.08,119.12,10300.0,94.1779,94.2095,94.1384,94.17,10300.0
2014-08-04 15:25:00,119.11,119.18,119.11,119.18,6700.0,94.1621,94.2174,94.1621,94.2174,6700.0
2014-08-04 15:30:00,119.18,119.23,119.16,119.2,6800.0,94.2174,94.257,94.2016,94.2333,6800.0
2014-08-04 15:35:00,119.21,119.39,119.21,119.36,11000.0,94.2412,94.3835,94.2412,94.3597,11000.0
2014-08-04 15:40:00,119.35,119.51,119.35,119.5,16500.0,94.3518,94.4783,94.3518,94.4704,16500.0
2014-08-04 15:45:00,119.42,119.45,119.32,119.34,17900.0,94.4072,94.4309,94.3281,94.3439,17900.0
2014-08-04 15:50:00,119.33,119.39,119.3,119.31,16300.0,94.336,94.3835,94.3123,94.3202,16300.0
2014-08-04 15:55:00,119.31,119.32,119.06,119.09,82500.0,94.3202,94.3281,94.1226,94.1463,82500.0
2014-08-05 09:30:00,118.29,118.46,118.14,118.23,9900.0,93.5139,93.6482,93.3953,93.4664,9900.0
2014-08-05 09:35:00,118.27,118.59,118.27,118.59,3200.0,93.498,93.751,93.498,93.751,3200.0
2014-08-05 09:40:00,118.64,118.79,118.53,118.64,10700.0,93.7905,93.9091,93.7036,93.7905,10700.0
2014-08-05 09:45:00,118.64,118.75,118.35,118.36,14300.0,93.7905,93.8775,93.5613,93.5692,14300.0
2014-08-05 09:50:00,118.26,118.26,117.62,117.8,20200.0,93.4901,93.4901,92.9842,93.1265,20200.0
2014-08-05 09:55:00,117.81,118.11,117.73,118.07,7800.0,93.1344,93.3716,93.0711,93.3399,7800.0
2014-08-05 10:00:00,118.08,118.16,117.77,117.95,19300.0,93.3478,93.4111,93.1028,93.2451,19300.0
2014-08-05 10:05:00,117.89,118.16,117.89,118.08,3900.0,93.1976,93.4111,93.1976,93.3478,3900.0
2014-08-05 10:10:00,118.02,118.22,117.99,117.99,5000.0,93.3004,93.4585,93.2767,93.2767,5000.0
2014-08-05 10:15:00,118.01,118.19,117.9,118.0,5900.0,93.2925,93.4348,93.2055,93.2846,5900.0
2014-08-05 10:20:00,118.05,118.34,118.05,118.27,3400.0,93.3241,93.5534,93.3241,93.498,3400.0
2014-08-05 10:25:00,118.27,118.41,118.2,118.33,2700.0,93.498,93.6087,93.4427,93.5455,2700.0
2014-08-05 10:30:00,118.39,118.73,118.25,118.6,8300.0,93.5929,93.8617,93.4822,93.7589,8300.0
2014-08-05 10:35:00,118.56,118.56,118.31,118.43,9700.0,93.7273,93.7273,93.5297,93.6245,9700.0
2014-08-05 10:40:00,118.48,118.54,118.29,118.29,2800.0,93.6641,93.7115,93.5139,93.5139,2800.0
2014-08-05 10:45:00,118.37,118.52,118.37,118.47,3400.0,93.5771,93.6957,93.5771,93.6562,3400.0
2014-08-05 10:50:00,118.44,118.46,118.28,118.33,6000.0,93.6324,93.6482,93.506,93.5455,6000.0
2014-08-05 10:55:00,118.32,118.32,118.02,118.1,9200.0,93.5376,93.5376,93.3004,93.3637,9200.0
2014-08-05 11:00:00,118.14,118.18,117.96,118.12,7000.0,93.3953,93.4269,93.253,93.3795,7000.0
2014-08-05 11:05:00,118.05,118.18,118.0,118.08,4700.0,93.3241,93.4269,93.2846,93.3478,4700.0
2014-08-05 11:10:00,118.07,118.41,118.03,118.35,3100.0,93.3399,93.6087,93.3083,93.5613,3100.0
2014-08-05 11:15:00,118.39,118.53,118.33,118.53,5300.0,93.5929,93.7036,93.5455,93.7036,5300.0
2014-08-05 11:20:00,118.55,118.65,118.45,118.48,3200.0,93.7194,93.7985,93.6403,93.6641,3200.0
2014-08-05 11:25:00,118.45,118.5,118.35,118.37,4700.0,93.6403,93.6799,93.5613,93.5771,4700.0
2014-08-05 11:30:00,118.41,118.45,118.27,118.3,5200.0,93.6087,93.6403,93.498,93.5218,5200.0
2014-08-05 11:35:00,118.27,118.34,118.21,118.24,5100.0,93.498,93.5534,93.4506,93.4743,5100.0
2014-08-05 11:40:00,118.24,118.28,118.17,118.18,6900.0,93.4743,93.506,93.419,93.4269,6900.0
2014-08-05 11:45:00,118.17,118.18,117.97,118.08,3200.0,93.419,93.4269,93.2609,93.3478,3200.0
2014-08-05 11:50:00,118.09,118.17,118.04,118.04,3300.0,93.3557,93.419,93.3162,93.3162,3300.0
2014-08-05 11:55:00,118.02,118.17,117.96,118.08,10700.0,93.3004,93.419,93.253,93.3478,10700.0
2014-08-05 12:00:00,118.12,118.2,117.99,117.99,2200.0,93.3795,93.4427,93.2767,93.2767,2200.0
2014-08-05 12:05:00,117.97,118.11,117.92,118.07,8500.0,93.2609,93.3716,93.2214,93.3399,8500.0
2014-08-05 12:10:00,118.06,118.17,118.06,118.16,2500.0,93.332,93.419,93.332,93.4111,2500.0
2014-08-05 12:15:00,118.14,118.19,118.09,118.19,2600.0,93.3953,93.4348,93.3557,93.4348,2600.0
2014-08-05 12:20:00,118.13,118.17,117.88,117.93,4200.0,93.3874,93.419,93.1897,93.2293,4200.0
2014-08-05 12:25:00,117.95,118.14,117.91,118.14,3400.0,93.2451,93.3953,93.2134,93.3953,3400.0
2014-08-05 12:30:00,118.15,118.16,118.06,118.12,2100.0,93.4032,93.4111,93.332,93.3795,2100.0
2014-08-05 12:35:00,118.11,118.12,117.83,117.95,6900.0,93.3716,93.3795,93.1502,93.2451,6900.0
2014-08-05 12:40:00,117.94,118.07,117.93,118.04,5900.0,93.2372,93.3399,93.2293,93.3162,5900.0
2014-08-05 12:45:00,118.01,118.14,118.0,118.05,2800.0,93.2925,93.3953,93.2846,93.3241,2800.0
2014-08-05 12:50:00,118.04,118.15,118.02,118.12,1300.0,93.3162,93.4032,93.3004,93.3795,1300.0
2014-08-05 12:55:00,118.14,118.17,117.99,118.05,1600.0,93.3953,93.419,93.2767,93.3241,1600.0
2014-08-05 13:00:00,118.13,118.2,118.04,118.04,2300.0,93.3874,93.4427,93.3162,93.3162,2300.0
2014-08-05 13:05:00,118.03,118.22,118.03,118.15,4600.0,93.3083,93.4585,93.3083,93.4032,4600.0
2014-08-05 13:10:00,118.15,118.26,118.13,118.2,3000.0,93.4032,93.4901,93.3874,93.4427,3000.0
2014-08-05 13:15:00,118.21,118.32,118.15,118.23,3100.0,93.4506,93.5376,93.4032,93.4664,3100.0
2014-08-05 13:20:00,118.3,118.36,118.23,118.27,1800.0,93.5218,93.5692,93.4664,93.498,1800.0
2014-08-05 13:25:00,118.27,118.45,118.27,118.39,2100.0,93.498,93.6403,93.498,93.5929,2100.0
2014-08-05 13:30:00,118.34,118.36,118.2,118.22,2300.0,93.5534,93.5692,93.4427,93.4585,2300.0
2014-08-05 13:35:00,118.22,118.22,117.62,117.66,16900.0,93.4585,93.4585,92.9842,93.0158,16900.0
2014-08-05 13:40:00,117.62,117.79,117.24,117.31,21700.0,92.9842,93.1186,92.6838,92.7391,21700.0
2014-08-05 13:45:00,117.31,117.69,117.27,117.57,6600.0,92.7391,93.0395,92.7075,92.9447,6600.0
2014-08-05 13:50:00,117.5,117.66,117.39,117.57,6500.0,92.8893,93.0158,92.8024,92.9447,6500.0
2014-08-05 13:55:00,117.67,117.7,117.45,117.45,5300.0,93.0237,93.0474,92.8498,92.8498,5300.0
2014-08-05 14:00:00,117.47,117.49,117.35,117.43,8600.0,92.8656,92.8814,92.7707,92.834,8600.0
2014-08-05 14:05:00,117.4,117.4,116.91,116.97,17000.0,92.8103,92.8103,92.4229,92.4703,17000.0
2014-08-05 14:10:00,117.02,117.37,117.02,117.37,11100.0,92.5099,92.7866,92.5099,92.7866,11100.0
2014-08-05 14:15:00,117.38,117.43,117.27,117.39,17900.0,92.7945,92.834,92.7075,92.8024,17900.0
2014-08-05 14:20:00,117.33,117.56,117.32,117.44,7400.0,92.7549,92.9368,92.747,92.8419,7400.0
2014-08-05 14:25:00,117.44,117.57,117.35,117.54,4800.0,92.8419,92.9447,92.7707,92.9209,4800.0
2014-08-05 14:30:00,117.57,117.78,117.56,117.7,7700.0,92.9447,93.1107,92.9368,93.0474,7700.0
2014-08-05 14:35:00,117.68,117.75,117.55,117.55,6900.0,93.0316,93.087,92.9289,92.9289,6900.0
2014-08-05 14:40:00,117.56,117.61,117.42,117.43,5500.0,92.9368,92.9763,92.8261,92.834,5500.0
2014-08-05 14:45:00,117.49,117.57,117.41,117.48,3900.0,92.8814,92.9447,92.8182,92.8735,3900.0
2014-08-05 14:50:00,117.5,117.5,117.32,117.36,3800.0,92.8893,92.8893,92.747,92.7786,3800.0
2014-08-05 14:55:00,117.4,117.55,117.29,117.38,3700.0,92.8103,92.9289,92.7233,92.7945,3700.0
2014-08-05 15:00:00,117.34,117.37,117.22,117.22,5100.0,92.7628,92.7866,92.668,92.668,5100.0
2014-08-05 15:05:00,117.21,117.33,117.1,117.1,6300.0,92.6601,92.7549,92.5731,92.5731,6300.0
2014-08-05 15:10:00,117.19,117.3,117.07,117.23,6700.0,92.6443,92.7312,92.5494,92.6759,6700.0
2014-08-05 15:15:00,117.26,117.4,117.14,117.31,4600.0,92.6996,92.8103,92.6047,92.7391,4600.0
2014-08-05 15:20:00,117.37,117.52,117.34,117.45,7500.0,92.7866,92.9051,92.7628,92.8498,7500.0
2014-08-05 15:25:00,117.41,117.44,117.24,117.3,7500.0,92.8182,92.8419,92.6838,92.7312,7500.0
2014-08-05 15:30:00,117.34,117.61,117.28,117.57,9700.0,92.7628,92.9763,92.7154,92.9447,9700.0
2014-08-05 15:35:00,117.58,117.74,117.58,117.66,13200.0,92.9526,93.0791,92.9526,93.0158,13200.0
2014-08-05 15:40:00,117.64,117.73,117.52,117.66,8400.0,93.0,93.0711,92.9051,93.0158,8400.0
2014-08-05 15:45:00,117.61,117.64,117.5,117.55,15400.0,92.9763,93.0,92.8893,92.9289,15400.0
2014-08-05 15:50:00,117.54,117.59,117.41,117.41,22900.0,92.9209,92.9605,92.8182,92.8182,22900.0
2014-08-05 15:55:00,117.41,117.53,117.39,117.39,58600.0,92.8182,92.913,92.8024,92.8024,58600.0
2014-08-06 09:30:00,116.75,117.09,116.73,117.09,15000.0,92.2964,92.5652,92.2806,92.5652,15000.0
2014-08-06 09:35:00,117.09,117.32,117.02,117.25,4400.0,92.5652,92.747,92.5099,92.6917,4400.0
2014-08-06 09:40:00,117.23,117.57,117.16,117.5,40300.0,92.6759,92.9447,92.6205,92.8893,40300.0
2014-08-06 09:45:00,117.59,118.1,117.49,117.98,12900.0,92.9605,93.3637,92.8814,93.2688,12900.0
2014-08-06 09:50:00,118.0,118.0,117.75,117.82,5600.0,93.2846,93.2846,93.087,93.1423,5600.0
2014-08-06 09:55:00,117.72,117.72,117.52,117.52,2300.0,93.0632,93.0632,92.9051,92.9051,2300.0
2014-08-06 10:00:00,117.58,117.79,117.58,117.79,8500.0,92.9526,93.1186,92.9526,93.1186,8500.0
2014-08-06 10:05:00,117.77,117.86,117.52,117.59,17600.0,93.1028,93.1739,92.9051,92.9605,17600.0
2014-08-06 10:10:00,117.64,117.67,117.46,117.56,5200.0,93.0,93.0237,92.8577,92.9368,5200.0
2014-08-06 10:15:00,117.55,117.58,117.21,117.32,4400.0,92.9289,92.9526,92.6601,92.747,4400.0
2014-08-06 10:20:00,117.36,117.67,117.36,117.65,9600.0,92.7786,93.0237,92.7786,93.0079,9600.0
2014-08-06 10:25:00,117.62,118.03,117.6,117.94,10300.0,92.9842,93.3083,92.9684,93.2372,10300.0
2014-08-06 10:30:00,117.94,118.09,117.73,117.73,11300.0,93.2372,93.3557,93.0711,93.0711,11300.0
2014-08-06 10:35:00,117.76,117.83,117.74,117.83,2000.0,93.0949,93.1502,93.0791,93.1502,2000.0
2014-08-06 10:40:00,117.85,117.86,117.64,117.77,16700.0,93.166,93.1739,93.0,93.1028,16700.0
2014-08-06 10:45:00,117.8,117.89,117.59,117.7,4000.0,93.1265,93.1976,92.9605,93.0474,4000.0
2014-08-06 10:50:00,117.64,117.86,117.64,117.85,4700.0,93.0,93.1739,93.0,93.166,4700.0
2014-08-06 10:55:00,117.82,118.14,117.82,118.13,9100.0,93.1423,93.3953,93.1423,93.3874,9100.0
2014-08-06 11:00:00,118.12,118.15,117.97,118.03,3300.0,93.3795,93.4032,93.2609,93.3083,3300.0
2014-08-06 11:05:00,118.03,118.18,117.99,117.99,3200.0,93.3083,93.4269,93.2767,93.2767,3200.0
2014-08-06 11:10:00,118.05,118.12,118.03,118.12,2300.0,93.3241,93.3795,93.3083,93.3795,2300.0
2014-08-06 11:15:00,118.09,118.21,118.02,118.13,3300.0,93.3557,93.4506,93.3004,93.3874,3300.0
2014-08-06 11:20:00,118.13,118.2,118.1,118.2,1100.0,93.3874,93.4427,93.3637,93.4427,1100.0
2014-08-06 11:25:00,118.22,118.27,118.09,118.13,6200.0,93.4585,93.498,93.3557,93.3874,6200.0
2014-08-06 11:30:00,118.13,118.47,118.13,118.45,5400.0,93.3874,93.6562,93.3874,93.6403,5400.0
2014-08-06 11:35:00,118.45,118.51,118.38,118.39,13100.0,93.6403,93.6878,93.585,93.5929,13100.0
2014-08-06 11:40:00,118.44,118.72,118.38,118.72,11300.0,93.6324,93.8538,93.585,93.8538,11300.0
2014-08-06 11:45:00,118.75,118.79,118.6,118.6,10300.0,93.8775,93.9091,93.7589,93.7589,10300.0
2014-08-06 11:50:00,118.6,118.69,118.5,118.62,3900.0,93.7589,93.8301,93.6799,93.7747,3900.0
2014-08-06 11:55:00,118.59,118.59,118.46,118.51,3000.0,93.751,93.751,93.6482,93.6878,3000.0
2014-08-06 12:00:00,118.55,118.63,118.52,118.56,5700.0,93.7194,93.7826,93.6957,93.7273,5700.0
2014-08-06 12:05:00,118.56,118.58,118.46,118.46,2900.0,93.7273,93.7431,93.6482,93.6482,2900.0
2014-08-06 12:10:00,118.47,118.52,118.37,118.42,5300.0,93.6562,93.6957,93.5771,93.6166,5300.0
2014-08-06 12:15:00,118.42,118.48,118.12,118.29,6600.0,93.6166,93.6641,93.3795,93.5139,6600.0
2014-08-06 12:20:00,118.28,118.51,118.28,118.44,4100.0,93.506,93.6878,93.506,93.6324,4100.0
2014-08-06 12:25:00,118.41,118.41,118.22,118.3,1900.0,93.6087,93.6087,93.4585,93.5218,1900.0
2014-08-06 12:30:00,118.35,118.48,118.32,118.48,2700.0,93.5613,93.6641,93.5376,93.6641,2700.0
2014-08-06 12:35:00,118.47,118.58,118.44,118.5,3400.0,93.6562,93.7431,93.6324,93.6799,3400.0
2014-08-06 12:40:00,118.47,118.55,118.4,118.49,2800.0,93.6562,93.7194,93.6008,93.672,2800.0
2014-08-06 12:45:00,118.49,118.49,118.29,118.29,4300.0,93.672,93.672,93.5139,93.5139,4300.0
2014-08-06 12:50:00,118.27,118.4,118.23,118.26,3200.0,93.498,93.6008,93.4664,93.4901,3200.0
2014-08-06 12:55:00,118.25,118.33,118.17,118.23,3300.0,93.4822,93.5455,93.419,93.4664,3300.0
2014-08-06 13:00:00,118.24,118.26,118.02,118.04,3100.0,93.4743,93.4901,93.3004,93.3162,3100.0
2014-08-06 13:05:00,118.0,118.13,117.97,118.1,4100.0,93.2846,93.3874,93.2609,93.3637,4100.0
2014-08-06 13:10:00,118.14,118.17,118.08,118.11,1600.0,93.3953,93.419,93.3478,93.3716,1600.0
2014-08-06 13:15:00,118.18,118.21,118.1,118.18,3800.0,93.4269,93.4506,93.3637,93.4269,3800.0
2014-08-06 13:20:00,118.19,118.19,118.06,118.17,2600.0,93.4348,93.4348,93.332,93.419,2600.0
2014-08-06 13:25:00,118.17,118.17,118.0,118.0,2400.0,93.419,93.419,93.2846,93.2846,2400.0
2014-08-06 13:30:00,117.96,117.97,117.87,117.87,3200.0,93.253,93.2609,93.1818,93.1818,3200.0
2014-08-06 13:35:00,117.93,118.05,117.93,118.02,4200.0,93.2293,93.3241,93.2293,93.3004,4200.0
2014-08-06 13:40:00,118.02,118.04,117.93,117.93,4300.0,93.3004,93.3162,93.2293,93.2293,4300.0
2014-08-06 13:45:00,117.93,117.96,117.68,117.75,5500.0,93.2293,93.253,93.0316,93.087,5500.0
2014-08-06 13:50:00,117.76,117.78,117.59,117.59,6000.0,93.0949,93.1107,92.9605,92.9605,6000.0
2014-08-06 13:55:00,117.59,117.69,117.55,117.55,5500.0,92.9605,93.0395,92.9289,92.9289,5500.0
2014-08-06 14:00:00,117.55,117.7,117.5,117.67,11000.0,92.9289,93.0474,92.8893,93.0237,11000.0
2014-08-06 14:05:00,117.7,117.7,117.51,117.52,3400.0,93.0474,93.0474,92.8972,92.9051,3400.0
2014-08-06 14:10:00,117.52,117.63,117.46,117.58,7300.0,92.9051,92.9921,92.8577,92.9526,7300.0
2014-08-06 14:15:00,117.6,117.67,117.54,117.57,4200.0,92.9684,93.0237,92.9209,92.9447,4200.0
2014-08-06 14:20:00,117.59,117.7,117.55,117.68,5200.0,92.9605,93.0474,92.9289,93.0316,5200.0
2014-08-06 14:25:00,117.65,117.72,117.61,117.64,7100.0,93.0079,93.0632,92.9763,93.0,7100.0
2014-08-06 14:30:00,117.65,117.66,117.53,117.58,6200.0,93.0079,93.0158,92.913,92.9526,6200.0
2014-08-06 14:35:00,117.49,117.61,117.42,117.59,5900.0,92.8814,92.9763,92.8261,92.9605,5900.0
2014-08-06 14:40:00,117.58,117.82,117.53,117.82,8700.0,92.9526,93.1423,92.913,93.1423,8700.0
2014-08-06 14:45:00,117.81,117.81,117.65,117.72,7200.0,93.1344,93.1344,93.0079,93.0632,7200.0
2014-08-06 14:50:00,117.73,117.79,117.71,117.71,7400.0,93.0711,93.1186,93.0553,93.0553,7400.0
2014-08-06 14:55:00,117.72,117.72,117.56,117.58,7000.0,93.0632,93.0632,92.9368,92.9526,7000.0
2014-08-06 15:00:00,117.58,117.75,117.56,117.68,11000.0,92.9526,93.087,92.9368,93.0316,11000.0
2014-08-06 15:05:00,117.75,117.83,117.73,117.73,6400.0,93.087,93.1502,93.0711,93.0711,6400.0
2014-08-06 15:10:00,117.7,117.7,117.48,117.5,7400.0,93.0474,93.0474,92.8735,92.8893,7400.0
2014-08-06 15:15:00,117.52,117.6,117.5,117.55,10300.0,92.9051,92.9684,92.8893,92.9289,10300.0
2014-08-06 15:20:00,117.55,117.58,117.47,117.55,9800.0,92.9289,92.9526,92.8656,92.9289,9800.0
2014-08-06 15:25:00,117.54,117.63,117.51,117.55,10700.0,92.9209,92.9921,92.8972,92.9289,10700.0
2014-08-06 15:30:00,117.52,117.59,117.44,117.51,12200.0,92.9051,92.9605,92.8419,92.8972,12200.0
2014-08-06 15:35:00,117.49,117.56,117.48,117.49,21400.0,92.8814,92.9368,92.8735,92.8814,21400.0
2014-08-06 15:40:00,117.48,117.53,117.45,117.49,16000.0,92.8735,92.913,92.8498,92.8814,16000.0
2014-08-06 15:45:00,117.49,117.53,117.37,117.45,18900.0,92.8814,92.913,92.7866,92.8498,18900.0
2014-08-06 15:50:00,117.45,117.57,117.45,117.47,23200.0,92.8498,92.9447,92.8498,92.8656,23200.0
2014-08-06 15:55:00,117.47,117.57,117.41,117.46,28900.0,92.8656,92.9447,92.8182,92.8577,28900.0
2014-08-07 09:30:00,117.62,118.13,117.6,117.95,16900.0,93.4471,93.8523,93.4312,93.7093,16900.0
2014-08-07 09:35:00,117.95,118.02,117.62,117.62,5800.0,93.7093,93.7649,93.4471,93.4471,5800.0
2014-08-07 09:40:00,117.67,117.67,117.48,117.53,3400.0,93.4868,93.4868,93.3359,93.3756,3400.0
2014-08-07 09:45:00,117.5,117.5,117.2,117.2,19800.0,93.3518,93.3518,93.1134,93.1134,19800.0
2014-08-07 09:50:00,117.21,117.55,117.21,117.53,26000.0,93.1214,93.3915,93.1214,93.3756,26000.0
2014-08-07 09:55:00,117.62,117.63,117.33,117.41,8400.0,93.4471,93.4551,93.2167,93.2803,8400.0
2014-08-07 10:00:00,117.54,117.65,117.4,117.43,8500.0,93.3836,93.4709,93.2723,93.2962,8500.0
2014-08-07 10:05:00,117.44,117.59,117.4,117.59,9600.0,93.3041,93.4233,93.2723,93.4233,9600.0
2014-08-07 10:10:00,117.54,117.61,117.4,117.49,17100.0,93.3836,93.4392,93.2723,93.3438,17100.0
2014-08-07 10:15:00,117.54,117.58,117.4,117.42,14000.0,93.3836,93.4153,93.2723,93.2882,14000.0
2014-08-07 10:20:00,117.44,117.53,117.4,117.45,14100.0,93.3041,93.3756,93.2723,93.3121,14100.0
2014-08-07 10:25:00,117.46,117.53,117.39,117.4,9300.0,93.32,93.3756,93.2644,93.2723,9300.0
2014-08-07 10:30:00,117.48,117.53,117.4,117.49,5300.0,93.3359,93.3756,93.2723,93.3438,5300.0
2014-08-07 10:35:00,117.53,117.68,117.5,117.5,5200.0,93.3756,93.4948,93.3518,93.3518,5200.0
2014-08-07 10:40:00,117.52,117.55,117.35,117.4,16600.0,93.3677,93.3915,93.2326,93.2723,16600.0
2014-08-07 10:45:00,117.39,117.47,117.35,117.41,29000.0,93.2644,93.3279,93.2326,93.2803,29000.0
2014-08-07 10:50:00,117.42,117.42,117.0,117.12,13900.0,93.2882,93.2882,92.9545,93.0499,13900.0
2014-08-07 10:55:00,117.14,117.23,117.11,117.23,5400.0,93.0658,93.1373,93.0419,93.1373,5400.0
2014-08-07 11:00:00,117.19,117.22,117.06,117.06,26700.0,93.1055,93.1293,93.0022,93.0022,26700.0
2014-08-07 11:05:00,117.08,117.09,116.9,117.02,6900.0,93.0181,93.026,92.8751,92.9704,6900.0
2014-08-07 11:10:00,117.02,117.07,116.84,116.84,4200.0,92.9704,93.0101,92.8274,92.8274,4200.0
2014-08-07 11:15:00,116.84,116.98,116.81,116.98,5000.0,92.8274,92.9386,92.8036,92.9386,5000.0
2014-08-07 11:20:00,117.01,117.21,117.01,117.21,6700.0,92.9625,93.1214,92.9625,93.1214,6700.0
2014-08-07 11:25:00,117.19,117.19,117.0,117.0,6400.0,93.1055,93.1055,92.9545,92.9545,6400.0
2014-08-07 11:30:00,117.05,117.15,116.96,117.08,9700.0,92.9943,93.0737,92.9228,93.0181,9700.0
2014-08-07 11:35:00,117.11,117.12,116.86,116.9,9900.0,93.0419,93.0499,92.8433,92.8751,9900.0
2014-08-07 11:40:00,116.9,116.9,116.74,116.77,26400.0,92.8751,92.8751,92.748,92.7718,26400.0
2014-08-07 11:45:00,116.76,116.76,116.5,116.64,7000.0,92.7639,92.7639,92.5573,92.6685,7000.0
2014-08-07 11:50:00,116.66,116.76,116.53,116.53,3100.0,92.6844,92.7639,92.5811,92.5811,3100.0
2014-08-07 11:55:00,116.57,116.66,116.55,116.66,1600.0,92.6129,92.6844,92.597,92.6844,1600.0
2014-08-07 12:00:00,116.58,116.72,116.58,116.7,1800.0,92.6209,92.7321,92.6209,92.7162,1800.0
2014-08-07 12:05:00,116.77,116.8,116.66,116.68,1800.0,92.7718,92.7956,92.6844,92.7003,1800.0
2014-08-07 12:10:00,116.71,116.71,116.57,116.6,4100.0,92.7241,92.7241,92.6129,92.6367,4100.0
2014-08-07 12:15:00,116.54,116.54,116.32,116.4,4100.0,92.5891,92.5891,92.4143,92.4778,4100.0
2014-08-07 12:20:00,116.29,116.58,116.29,116.47,4300.0,92.3905,92.6209,92.3905,92.5335,4300.0
2014-08-07 12:25:00,116.59,116.72,116.51,116.51,7700.0,92.6288,92.7321,92.5652,92.5652,7700.0
2014-08-07 12:30:00,116.5,116.58,116.38,116.48,6200.0,92.5573,92.6209,92.462,92.5414,6200.0
2014-08-07 12:35:00,116.45,116.45,116.24,116.45,8900.0,92.5176,92.5176,92.3507,92.5176,8900.0
2014-08-07 12:40:00,116.47,116.6,116.42,116.58,9900.0,92.5335,92.6367,92.4937,92.6209,9900.0
2014-08-07 12:45:00,116.59,116.79,116.59,116.79,6600.0,92.6288,92.7877,92.6288,92.7877,6600.0
2014-08-07 12:50:00,116.77,116.8,116.65,116.79,7300.0,92.7718,92.7956,92.6765,92.7877,7300.0
2014-08-07 12:55:00,116.8,116.8,116.71,116.8,4100.0,92.7956,92.7956,92.7241,92.7956,4100.0
2014-08-07 13:00:00,116.81,116.91,116.81,116.91,2600.0,92.8036,92.883,92.8036,92.883,2600.0
2014-08-07 13:05:00,116.93,117.0,116.93,116.98,2300.0,92.8989,92.9545,92.8989,92.9386,2300.0
2014-08-07 13:10:00,117.02,117.02,116.85,116.87,1100.0,92.9704,92.9704,92.8354,92.8513,1100.0
2014-08-07 13:15:00,116.86,116.96,116.83,116.86,4100.0,92.8433,92.9228,92.8195,92.8433,4100.0
2014-08-07 13:20:00,116.86,116.86,116.74,116.78,5400.0,92.8433,92.8433,92.748,92.7797,5400.0
2014-08-07 13:25:00,116.78,116.94,116.71,116.87,4100.0,92.7797,92.9069,92.7241,92.8513,4100.0
2014-08-07 13:30:00,116.92,116.99,116.89,116.99,1400.0,92.891,92.9466,92.8671,92.9466,1400.0
2014-08-07 13:35:00,116.95,117.02,116.86,117.02,1700.0,92.9148,92.9704,92.8433,92.9704,1700.0
2014-08-07 13:40:00,117.04,117.15,117.03,117.09,3200.0,92.9863,93.0737,92.9784,93.026,3200.0
2014-08-07 13:45:00,117.12,117.12,116.98,117.01,1200.0,93.0499,93.0499,92.9386,92.9625,1200.0
2014-08-07 13:50:00,116.95,117.0,116.91,116.93,1700.0,92.9148,92.9545,92.883,92.8989,1700.0
2014-08-07 13:55:00,116.86,117.04,116.86,117.04,3800.0,92.8433,92.9863,92.8433,92.9863,3800.0
2014-08-07 14:00:00,117.03,117.04,116.77,116.8,4400.0,92.9784,92.9863,92.7718,92.7956,4400.0
2014-08-07 14:05:00,116.83,116.92,116.82,116.87,8300.0,92.8195,92.891,92.8115,92.8513,8300.0
2014-08-07 14:10:00,116.87,116.87,116.77,116.8,2000.0,92.8513,92.8513,92.7718,92.7956,2000.0
2014-08-07 14:15:00,116.75,116.75,116.58,116.6,3200.0,92.7559,92.7559,92.6209,92.6367,3200.0
2014-08-07 14:20:00,116.61,116.62,116.53,116.59,7900.0,92.6447,92.6526,92.5811,92.6288,7900.0
2014-08-07 14:25:00,116.56,116.64,116.46,116.61,7400.0,92.605,92.6685,92.5255,92.6447,7400.0
2014-08-07 14:30:00,116.56,116.63,116.54,116.6,7000.0,92.605,92.6606,92.5891,92.6367,7000.0
2014-08-07 14:35:00,116.58,116.59,116.49,116.49,5000.0,92.6209,92.6288,92.5493,92.5493,5000.0
2014-08-07 14:40:00,116.5,116.6,116.39,116.39,8200.0,92.5573,92.6367,92.4699,92.4699,8200.0
2014-08-07 14:45:00,116.39,116.49,116.33,116.37,5800.0,92.4699,92.5493,92.4222,92.454,5800.0
2014-08-07 14:50:00,116.37,116.52,116.35,116.38,6300.0,92.454,92.5732,92.4381,92.462,6300.0
2014-08-07 14:55:00,116.34,116.35,116.16,116.16,5600.0,92.4302,92.4381,92.2872,92.2872,5600.0
2014-08-07 15:00:00,116.16,116.36,116.15,116.36,8200.0,92.2872,92.4461,92.2792,92.4461,8200.0
2014-08-07 15:05:00,116.38,116.44,116.09,116.17,11000.0,92.462,92.5096,92.2316,92.2951,11000.0
2014-08-07 15:10:00,116.2,116.34,116.19,116.22,20000.0,92.3189,92.4302,92.311,92.3348,20000.0
2014-08-07 15:15:00,116.21,116.28,116.08,116.26,11600.0,92.3269,92.3825,92.2236,92.3666,11600.0
2014-08-07 15:20:00,116.2,116.26,116.02,116.08,11500.0,92.3189,92.3666,92.1759,92.2236,11500.0
2014-08-07 15:25:00,116.09,116.24,116.04,116.24,12300.0,92.2316,92.3507,92.1918,92.3507,12300.0
2014-08-07 15:30:00,116.21,116.25,116.15,116.17,16300.0,92.3269,92.3587,92.2792,92.2951,16300.0
2014-08-07 15:35:00,116.19,116.5,116.17,116.5,24700.0,92.311,92.5573,92.2951,92.5573,24700.0
2014-08-07 15:40:00,116.47,116.48,116.35,116.39,24000.0,92.5335,92.5414,92.4381,92.4699,24000.0
2014-08-07 15:45:00,116.36,116.43,116.29,116.3,20700.0,92.4461,92.5017,92.3905,92.3984,20700.0
2014-08-07 15:50:00,116.32,116.62,116.31,116.62,48000.0,92.4143,92.6526,92.4063,92.6526,48000.0
2014-08-07 15:55:00,116.59,116.65,116.49,116.51,50500.0,92.6288,92.6765,92.5493,92.5652,50500.0
2014-08-08 09:30:00,117.11,117.11,116.67,116.74,19900.0,93.0419,93.0419,92.6924,92.748,19900.0
2014-08-08 09:35:00,116.66,116.99,116.55,116.82,10000.0,92.6844,92.9466,92.597,92.8115,10000.0
2014-08-08 09:40:00,116.77,116.94,116.77,116.82,22300.0,92.7718,92.9069,92.7718,92.8115,22300.0
2014-08-08 09:45:00,116.86,117.08,116.78,117.08,17800.0,92.8433,93.0181,92.7797,93.0181,17800.0
2014-08-08 09:50:00,117.1,117.23,117.06,117.21,8900.0,93.034,93.1373,93.0022,93.1214,8900.0
2014-08-08 09:55:00,117.15,117.37,117.03,117.03,9900.0,93.0737,93.2485,92.9784,92.9784,9900.0
2014-08-08 10:00:00,117.11,117.19,116.87,117.05,171900.0,93.0419,93.1055,92.8513,92.9943,171900.0
2014-08-08 10:05:00,117.15,117.19,116.98,117.14,23100.0,93.0737,93.1055,92.9386,93.0658,23100.0
2014-08-08 10:10:00,117.17,117.31,117.13,117.16,13600.0,93.0896,93.2008,93.0578,93.0817,13600.0
2014-08-08 10:15:00,117.12,117.3,117.12,117.21,8100.0,93.0499,93.1929,93.0499,93.1214,8100.0
2014-08-08 10:20:00,117.23,117.24,116.95,117.15,6800.0,93.1373,93.1452,92.9148,93.0737,6800.0
2014-08-08 10:25:00,117.13,117.17,116.88,117.02,12200.0,93.0578,93.0896,92.8592,92.9704,12200.0
2014-08-08 10:30:00,116.97,117.21,116.95,117.18,6700.0,92.9307,93.1214,92.9148,93.0975,6700.0
2014-08-08 10:35:00,117.21,117.45,117.18,117.38,4600.0,93.1214,93.3121,93.0975,93.2564,4600.0
2014-08-08 10:40:00,117.4,117.69,117.38,117.66,10100.0,93.2723,93.5027,93.2564,93.4789,10100.0
2014-08-08 10:45:00,117.65,117.92,117.65,117.67,6300.0,93.4709,93.6855,93.4709,93.4868,6300.0
2014-08-08 10:50:00,117.62,117.72,117.59,117.66,4500.0,93.4471,93.5266,93.4233,93.4789,4500.0
2014-08-08 10:55:00,117.7,117.7,117.57,117.66,12500.0,93.5107,93.5107,93.4074,93.4789,12500.0
2014-08-08 11:00:00,117.63,117.67,117.56,117.65,7300.0,93.4551,93.4868,93.3994,93.4709,7300.0
2014-08-08 11:05:00,117.68,117.86,117.67,117.85,9400.0,93.4948,93.6378,93.4868,93.6298,9400.0
2014-08-08 11:10:00,117.89,118.04,117.89,117.9,7200.0,93.6616,93.7808,93.6616,93.6696,7200.0
2014-08-08 11:15:00,117.87,117.95,117.84,117.93,4200.0,93.6457,93.7093,93.6219,93.6934,4200.0
2014-08-08 11:20:00,117.93,117.94,117.8,117.85,5300.0,93.6934,93.7013,93.5901,93.6298,5300.0
2014-08-08 11:25:00,117.84,117.96,117.84,117.93,5500.0,93.6219,93.7172,93.6219,93.6934,5500.0
2014-08-08 11:30:00,117.96,118.0,117.88,117.95,3900.0,93.7172,93.749,93.6537,93.7093,3900.0
2014-08-08 11:35:00,117.96,117.96,117.83,117.84,4700.0,93.7172,93.7172,93.614,93.6219,4700.0
2014-08-08 11:40:00,117.9,117.9,117.72,117.78,4800.0,93.6696,93.6696,93.5266,93.5742,4800.0
2014-08-08 11:45:00,117.72,117.76,117.64,117.69,5600.0,93.5266,93.5583,93.463,93.5027,5600.0
2014-08-08 11:50:00,117.7,117.71,117.61,117.65,3800.0,93.5107,93.5186,93.4392,93.4709,3800.0
2014-08-08 11:55:00,117.67,117.82,117.67,117.77,5700.0,93.4868,93.606,93.4868,93.5663,5700.0
2014-08-08 12:00:00,117.79,117.79,117.76,117.77,800.0,93.5822,93.5822,93.5583,93.5663,800.0
2014-08-08 12:05:00,117.76,117.83,117.63,117.63,6400.0,93.5583,93.614,93.4551,93.4551,6400.0
2014-08-08 12:10:00,117.64,117.68,117.59,117.66,2400.0,93.463,93.4948,93.4233,93.4789,2400.0
2014-08-08 12:15:00,117.65,117.65,117.51,117.51,1900.0,93.4709,93.4709,93.3597,93.3597,1900.0
2014-08-08 12:20:00,117.53,117.57,117.5,117.51,6600.0,93.3756,93.4074,93.3518,93.3597,6600.0
2014-08-08 12:25:00,117.49,117.49,117.39,117.46,4500.0,93.3438,93.3438,93.2644,93.32,4500.0
2014-08-08 12:30:00,117.48,117.49,117.41,117.46,4900.0,93.3359,93.3438,93.2803,93.32,4900.0
2014-08-08 12:35:00,117.45,117.48,117.33,117.44,5700.0,93.3121,93.3359,93.2167,93.3041,5700.0
2014-08-08 12:40:00,117.48,117.52,117.44,117.5,2000.0,93.3359,93.3677,93.3041,93.3518,2000.0
2014-08-08 12:45:00,117.49,117.5,117.43,117.47,3800.0,93.3438,93.3518,93.2962,93.3279,3800.0
2014-08-08 12:50:00,117.49,117.59,117.46,117.53,4800.0,93.3438,93.4233,93.32,93.3756,4800.0
2014-08-08 12:55:00,117.53,117.54,117.5,117.5,3300.0,93.3756,93.3836,93.3518,93.3518,3300.0
2014-08-08 13:00:00,117.51,117.58,117.49,117.58,7300.0,93.3597,93.4153,93.3438,93.4153,7300.0
2014-08-08 13:05:00,117.6,117.68,117.53,117.68,2200.0,93.4312,93.4948,93.3756,93.4948,2200.0
2014-08-08 13:10:00,117.63,117.8,117.61,117.75,8600.0,93.4551,93.5901,93.4392,93.5504,8600.0
2014-08-08 13:15:00,117.73,118.07,117.73,118.07,7000.0,93.5345,93.8046,93.5345,93.8046,7000.0
2014-08-08 13:20:00,118.11,118.15,118.03,118.15,6100.0,93.8364,93.8682,93.7729,93.8682,6100.0
2014-08-08 13:25:00,118.22,118.42,118.19,118.29,8600.0,93.9238,94.0827,93.9,93.9794,8600.0
2014-08-08 13:30:00,118.29,118.33,118.1,118.21,4200.0,93.9794,94.0112,93.8285,93.9159,4200.0
2014-08-08 13:35:00,118.22,118.33,118.2,118.33,7500.0,93.9238,94.0112,93.9079,94.0112,7500.0
2014-08-08 13:40:00,118.35,118.43,118.34,118.35,5200.0,94.0271,94.0906,94.0191,94.0271,5200.0
2014-08-08 13:45:00,118.39,118.43,118.32,118.38,4400.0,94.0589,94.0906,94.0033,94.0509,4400.0
2014-08-08 13:50:00,118.37,118.39,118.34,118.34,5600.0,94.043,94.0589,94.0191,94.0191,5600.0
2014-08-08 13:55:00,118.31,118.47,118.31,118.44,6800.0,93.9953,94.1224,93.9953,94.0986,6800.0
2014-08-08 14:00:00,118.47,118.57,118.43,118.47,7000.0,94.1224,94.2019,94.0906,94.1224,7000.0
2014-08-08 14:05:00,118.47,118.62,118.47,118.56,4900.0,94.1224,94.2416,94.1224,94.1939,4900.0
2014-08-08 14:10:00,118.54,118.54,118.33,118.4,5200.0,94.178,94.178,94.0112,94.0668,5200.0
2014-08-08 14:15:00,118.37,118.4,118.29,118.38,5300.0,94.043,94.0668,93.9794,94.0509,5300.0
2014-08-08 14:20:00,118.36,118.39,118.33,118.37,3700.0,94.035,94.0589,94.0112,94.043,3700.0
2014-08-08 14:25:00,118.36,118.5,118.34,118.48,3400.0,94.035,94.1463,94.0191,94.1304,3400.0
2014-08-08 14:30:00,118.49,118.54,118.4,118.48,7900.0,94.1383,94.178,94.0668,94.1304,7900.0
2014-08-08 14:35:00,118.48,118.55,118.48,118.55,4900.0,94.1304,94.186,94.1304,94.186,4900.0
2014-08-08 14:40:00,118.55,118.6,118.39,118.43,8100.0,94.186,94.2257,94.0589,94.0906,8100.0
2014-08-08 14:45:00,118.48,118.55,118.48,118.49,5200.0,94.1304,94.186,94.1304,94.1383,5200.0
2014-08-08 14:50:00,118.55,118.55,118.35,118.36,4600.0,94.186,94.186,94.0271,94.035,4600.0
2014-08-08 14:55:00,118.4,118.41,118.3,118.3,2400.0,94.0668,94.0748,93.9874,93.9874,2400.0
2014-08-08 15:00:00,118.28,118.36,118.25,118.25,3400.0,93.9715,94.035,93.9476,93.9476,3400.0
2014-08-08 15:05:00,118.26,118.3,118.22,118.27,4200.0,93.9556,93.9874,93.9238,93.9635,4200.0
2014-08-08 15:10:00,118.26,118.3,118.19,118.24,6800.0,93.9556,93.9874,93.9,93.9397,6800.0
2014-08-08 15:15:00,118.28,118.34,118.28,118.3,6400.0,93.9715,94.0191,93.9715,93.9874,6400.0
2014-08-08 15:20:00,118.3,118.4,118.29,118.4,6100.0,93.9874,94.0668,93.9794,94.0668,6100.0
2014-08-08 15:25:00,118.39,118.56,118.38,118.54,10000.0,94.0589,94.1939,94.0509,94.178,10000.0
2014-08-08 15:30:00,118.54,118.62,118.52,118.54,6200.0,94.178,94.2416,94.1621,94.178,6200.0
2014-08-08 15:35:00,118.55,118.55,118.44,118.55,9100.0,94.186,94.186,94.0986,94.186,9100.0
2014-08-08 15:40:00,118.54,118.65,118.52,118.65,13000.0,94.178,94.2654,94.1621,94.2654,13000.0
2014-08-08 15:45:00,118.64,118.67,118.61,118.63,15700.0,94.2575,94.2813,94.2337,94.2495,15700.0
2014-08-08 15:50:00,118.63,118.66,118.59,118.62,16900.0,94.2495,94.2734,94.2178,94.2416,16900.0
2014-08-08 15:55:00,118.63,118.67,118.55,118.56,56900.0,94.2495,94.2813,94.186,94.1939,56900.0
2014-08-11 09:30:00,118.26,118.85,117.95,118.55,44100.0,93.9556,94.4243,93.7093,94.186,44100.0
2014-08-11 09:35:00,118.55,119.19,118.55,119.06,21500.0,94.186,94.6945,94.186,94.5912,21500.0
2014-08-11 09:40:00,119.09,119.11,118.71,119.03,10300.0,94.615,94.6309,94.3131,94.5673,10300.0
2014-08-11 09:45:00,119.04,119.16,118.95,119.01,12300.0,94.5753,94.6706,94.5038,94.5514,12300.0
2014-08-11 09:50:00,119.04,119.24,118.94,119.24,14200.0,94.5753,94.7342,94.4958,94.7342,14200.0
2014-08-11 09:55:00,119.25,119.39,119.17,119.27,9000.0,94.7421,94.8534,94.6786,94.758,9000.0
2014-08-11 10:00:00,119.31,119.54,119.31,119.47,7500.0,94.7898,94.9725,94.7898,94.9169,7500.0
2014-08-11 10:05:00,119.47,119.72,119.39,119.72,6600.0,94.9169,95.1155,94.8534,95.1155,6600.0
2014-08-11 10:10:00,119.72,119.75,119.59,119.66,11600.0,95.1155,95.1394,95.0122,95.0679,11600.0
2014-08-11 10:15:00,119.67,119.74,119.63,119.63,6900.0,95.0758,95.1314,95.044,95.044,6900.0
2014-08-11 10:20:00,119.63,119.76,119.61,119.69,4700.0,95.044,95.1473,95.0281,95.0917,4700.0
2014-08-11 10:25:00,119.68,119.75,119.58,119.66,57600.0,95.0838,95.1394,95.0043,95.0679,57600.0
2014-08-11 10:30:00,119.68,119.95,119.63,119.9,15100.0,95.0838,95.2983,95.044,95.2585,15100.0
2014-08-11 10:35:00,119.91,120.06,119.85,120.03,8900.0,95.2665,95.3857,95.2188,95.3618,8900.0
2014-08-11 10:40:00,120.07,120.09,119.98,120.09,5500.0,95.3936,95.4095,95.3221,95.4095,5500.0
2014-08-11 10:45:00,120.08,120.12,119.96,120.06,9600.0,95.4015,95.4333,95.3062,95.3857,9600.0
2014-08-11 10:50:00,120.08,120.08,119.85,120.04,9400.0,95.4015,95.4015,95.2188,95.3698,9400.0
2014-08-11 10:55:00,120.05,120.08,119.92,119.93,10100.0,95.3777,95.4015,95.2744,95.2824,10100.0
2014-08-11 11:00:00,119.89,119.94,119.81,119.86,3500.0,95.2506,95.2903,95.187,95.2268,3500.0
2014-08-11 11:05:00,119.89,119.97,119.87,119.91,4900.0,95.2506,95.3142,95.2347,95.2665,4900.0
2014-08-11 11:10:00,119.91,120.08,119.91,119.99,9200.0,95.2665,95.4015,95.2665,95.33,9200.0
2014-08-11 11:15:00,120.01,120.05,119.96,119.96,2600.0,95.3459,95.3777,95.3062,95.3062,2600.0
2014-08-11 11:20:00,119.99,120.04,119.93,119.98,3400.0,95.33,95.3698,95.2824,95.3221,3400.0
2014-08-11 11:25:00,119.93,119.93,119.85,119.91,3100.0,95.2824,95.2824,95.2188,95.2665,3100.0
2014-08-11 11:30:00,119.85,119.87,119.79,119.79,5200.0,95.2188,95.2347,95.1711,95.1711,5200.0
2014-08-11 11:35:00,119.75,119.76,119.58,119.59,5700.0,95.1394,95.1473,95.0043,95.0122,5700.0
2014-08-11 11:40:00,119.59,119.72,119.59,119.67,2500.0,95.0122,95.1155,95.0122,95.0758,2500.0
2014-08-11 11:45:00,119.71,119.75,119.57,119.63,4000.0,95.1076,95.1394,94.9964,95.044,4000.0
2014-08-11 11:50:00,119.64,119.69,119.47,119.51,4400.0,95.052,95.0917,94.9169,94.9487,4400.0
2014-08-11 11:55:00,119.52,119.52,119.44,119.45,5000.0,94.9566,94.9566,94.8931,94.901,5000.0
2014-08-11 12:00:00,119.46,119.47,119.34,119.34,3900.0,94.909,94.9169,94.8136,94.8136,3900.0
2014-08-11 12:05:00,119.34,119.48,119.34,119.39,3300.0,94.8136,94.9249,94.8136,94.8534,3300.0
2014-08-11 12:10:00,119.39,119.41,119.31,119.41,5100.0,94.8534,94.8692,94.7898,94.8692,5100.0
2014-08-11 12:15:00,119.39,119.4,119.34,119.39,5100.0,94.8534,94.8613,94.8136,94.8534,5100.0
2014-08-11 12:20:00,119.39,119.46,119.35,119.46,3500.0,94.8534,94.909,94.8216,94.909,3500.0
2014-08-11 12:25:00,119.45,119.53,119.44,119.49,2800.0,94.901,94.9646,94.8931,94.9328,2800.0
2014-08-11 12:30:00,119.49,119.58,119.47,119.58,2000.0,94.9328,95.0043,94.9169,95.0043,2000.0
2014-08-11 12:35:00,119.57,119.58,119.5,119.5,2000.0,94.9964,95.0043,94.9407,94.9407,2000.0
2014-08-11 12:40:00,119.54,119.59,119.54,119.59,1200.0,94.9725,95.0122,94.9725,95.0122,1200.0
2014-08-11 12:45:00,119.56,119.59,119.56,119.59,1100.0,94.9884,95.0122,94.9884,95.0122,1100.0
2014-08-11 12:50:00,119.59,119.59,119.51,119.52,2000.0,95.0122,95.0122,94.9487,94.9566,2000.0
2014-08-11 12:55:00,119.49,119.51,119.4,119.4,5900.0,94.9328,94.9487,94.8613,94.8613,5900.0
2014-08-11 13:00:00,119.39,119.41,119.37,119.4,1700.0,94.8534,94.8692,94.8375,94.8613,1700.0
2014-08-11 13:05:00,119.39,119.47,119.38,119.41,1800.0,94.8534,94.9169,94.8454,94.8692,1800.0
2014-08-11 13:10:00,119.42,119.48,119.42,119.46,2000.0,94.8772,94.9249,94.8772,94.909,2000.0
2014-08-11 13:15:00,119.42,119.44,119.39,119.39,1200.0,94.8772,94.8931,94.8534,94.8534,1200.0
2014-08-11 13:20:00,119.41,119.42,119.33,119.36,2100.0,94.8692,94.8772,94.8057,94.8295,2100.0
2014-08-11 13:25:00,119.36,119.36,119.19,119.25,1700.0,94.8295,94.8295,94.6945,94.7421,1700.0
2014-08-11 13:30:00,119.25,119.29,119.22,119.29,4100.0,94.7421,94.7739,94.7183,94.7739,4100.0
2014-08-11 13:35:00,119.25,119.3,119.19,119.19,2900.0,94.7421,94.7818,94.6945,94.6945,2900.0
2014-08-11 13:40:00,119.23,119.26,119.18,119.25,11200.0,94.7262,94.7501,94.6865,94.7421,11200.0
2014-08-11 13:45:00,119.21,119.32,119.17,119.32,6600.0,94.7103,94.7977,94.6786,94.7977,6600.0
2014-08-11 13:50:00,119.35,119.35,119.13,119.25,9100.0,94.8216,94.8216,94.6468,94.7421,9100.0
2014-08-11 13:55:00,119.25,119.25,119.14,119.15,9300.0,94.7421,94.7421,94.6547,94.6627,9300.0
2014-08-11 14:00:00,119.13,119.13,119.04,119.05,5000.0,94.6468,94.6468,94.5753,94.5832,5000.0
2014-08-11 14:05:00,119.03,119.12,119.01,119.12,6200.0,94.5673,94.6388,94.5514,94.6388,6200.0
2014-08-11 14:10:00,119.1,119.18,118.99,119.01,23300.0,94.6229,94.6865,94.5356,94.5514,23300.0
2014-08-11 14:15:00,119.01,119.12,118.93,119.1,16000.0,94.5514,94.6388,94.4879,94.6229,16000.0
2014-08-11 14:20:00,119.03,119.09,119.01,119.08,1500.0,94.5673,94.615,94.5514,94.6071,1500.0
2014-08-11 14:25:00,119.04,119.05,118.95,118.98,5800.0,94.5753,94.5832,94.5038,94.5276,5800.0
2014-08-11 14:30:00,118.95,119.01,118.92,118.96,3900.0,94.5038,94.5514,94.4799,94.5117,3900.0
2014-08-11 14:35:00,119.0,119.05,118.97,118.99,3400.0,94.5435,94.5832,94.5197,94.5356,3400.0
2014-08-11 14:40:00,119.0,119.07,118.98,119.07,4300.0,94.5435,94.5991,94.5276,94.5991,4300.0
2014-08-11 14:45:00,119.07,119.12,119.04,119.07,4400.0,94.5991,94.6388,94.5753,94.5991,4400.0
2014-08-11 14:50:00,119.05,119.05,118.89,118.95,4700.0,94.5832,94.5832,94.4561,94.5038,4700.0
2014-08-11 14:55:00,118.97,119.05,118.97,118.99,4900.0,94.5197,94.5832,94.5197,94.5356,4900.0
2014-08-11 15:00:00,118.99,119.04,118.96,118.99,5200.0,94.5356,94.5753,94.5117,94.5356,5200.0
2014-08-11 15:05:00,119.02,119.08,119.02,119.08,2700.0,94.5594,94.6071,94.5594,94.6071,2700.0
2014-08-11 15:10:00,119.06,119.06,118.98,119.03,7500.0,94.5912,94.5912,94.5276,94.5673,7500.0
2014-08-11 15:15:00,119.04,119.09,119.03,119.05,7600.0,94.5753,94.615,94.5673,94.5832,7600.0
2014-08-11 15:20:00,119.05,119.06,118.9,119.03,27900.0,94.5832,94.5912,94.4641,94.5673,27900.0
2014-08-11 15:25:00,119.02,119.04,118.91,118.91,21800.0,94.5594,94.5753,94.472,94.472,21800.0
2014-08-11 15:30:00,118.88,118.97,118.88,118.97,10200.0,94.4482,94.5197,94.4482,94.5197,10200.0
2014-08-11 15:35:00,118.98,118.98,118.89,118.91,8300.0,94.5276,94.5276,94.4561,94.472,8300.0
2014-08-11 15:40:00,118.91,118.92,118.77,118.79,14200.0,94.472,94.4799,94.3608,94.3767,14200.0
2014-08-11 15:45:00,118.77,118.8,118.68,118.72,19700.0,94.3608,94.3846,94.2893,94.321,19700.0
2014-08-11 15:50:00,118.74,118.86,118.74,118.82,23400.0,94.3369,94.4323,94.3369,94.4005,23400.0
2014-08-11 15:55:00,118.82,118.93,118.8,118.85,78700.0,94.4005,94.4879,94.3846,94.4243,78700.0
2014-08-12 09:30:00,118.68,119.28,118.24,119.19,36700.0,94.2893,94.766,93.9397,94.6945,36700.0
2014-08-12 09:35:00,119.18,119.31,119.01,119.2,30300.0,94.6865,94.7898,94.5514,94.7024,30300.0
2014-08-12 09:40:00,119.32,119.43,118.96,119.14,13900.0,94.7977,94.8851,94.5117,94.6547,13900.0
2014-08-12 09:45:00,119.21,119.31,119.1,119.17,13500.0,94.7103,94.7898,94.6229,94.6786,13500.0
2014-08-12 09:50:00,119.21,119.26,119.07,119.15,30700.0,94.7103,94.7501,94.5991,94.6627,30700.0
2014-08-12 09:55:00,119.09,119.33,119.05,119.33,7000.0,94.615,94.8057,94.5832,94.8057,7000.0
2014-08-12 10:00:00,119.34,119.42,119.21,119.41,9700.0,94.8136,94.8772,94.7103,94.8692,9700.0
2014-08-12 10:05:00,119.42,119.51,119.07,119.08,16400.0,94.8772,94.9487,94.5991,94.6071,16400.0
2014-08-12 10:10:00,119.03,119.19,118.94,119.16,10600.0,94.5673,94.6945,94.4958,94.6706,10600.0
2014-08-12 10:15:00,119.13,119.29,119.01,119.24,7000.0,94.6468,94.7739,94.5514,94.7342,7000.0
2014-08-12 10:20:00,119.22,119.37,119.22,119.32,11700.0,94.7183,94.8375,94.7183,94.7977,11700.0
2014-08-12 10:25:00,119.32,119.32,119.09,119.31,7100.0,94.7977,94.7977,94.615,94.7898,7100.0
2014-08-12 10:30:00,119.25,119.26,118.95,119.09,10400.0,94.7421,94.7501,94.5038,94.615,10400.0
2014-08-12 10:35:00,119.06,119.1,119.0,119.05,15400.0,94.5912,94.6229,94.5435,94.5832,15400.0
2014-08-12 10:40:00,119.0,119.12,118.92,118.92,39600.0,94.5435,94.6388,94.4799,94.4799,39600.0
2014-08-12 10:45:00,118.98,118.98,118.81,118.82,7900.0,94.5276,94.5276,94.3925,94.4005,7900.0
2014-08-12 10:50:00,118.83,118.9,118.77,118.83,7500.0,94.4084,94.4641,94.3608,94.4084,7500.0
2014-08-12 10:55:00,118.87,118.93,118.83,118.85,5800.0,94.4402,94.4879,94.4084,94.4243,5800.0
2014-08-12 11:00:00,118.83,118.84,118.52,118.56,8100.0,94.4084,94.4164,94.1621,94.1939,8100.0
2014-08-12 11:05:00,118.56,118.56,118.42,118.48,6700.0,94.1939,94.1939,94.0827,94.1304,6700.0
2014-08-12 11:10:00,118.5,118.63,118.5,118.61,8500.0,94.1463,94.2495,94.1463,94.2337,8500.0
2014-08-12 11:15:00,118.61,118.61,118.5,118.58,4500.0,94.2337,94.2337,94.1463,94.2098,4500.0
2014-08-12 11:20:00,118.61,118.73,118.61,118.69,6400.0,94.2337,94.329,94.2337,94.2972,6400.0
2014-08-12 11:25:00,118.64,118.85,118.59,118.82,14600.0,94.2575,94.4243,94.2178,94.4005,14600.0
2014-08-12 11:30:00,118.84,118.85,118.67,118.8,45300.0,94.4164,94.4243,94.2813,94.3846,45300.0
2014-08-12 11:35:00,118.85,118.9,118.8,118.9,2300.0,94.4243,94.4641,94.3846,94.4641,2300.0
2014-08-12 11:40:00,118.9,118.9,118.8,118.83,600.0,94.4641,94.4641,94.3846,94.4084,600.0
2014-08-12 11:45:00,118.79,118.93,118.76,118.92,4600.0,94.3767,94.4879,94.3528,94.4799,4600.0
2014-08-12 11:50:00,118.93,118.95,118.89,118.89,1400.0,94.4879,94.5038,94.4561,94.4561,1400.0
2014-08-12 11:55:00,118.87,118.95,118.84,118.94,4500.0,94.4402,94.5038,94.4164,94.4958,4500.0
2014-08-12 12:00:00,118.88,118.93,118.86,118.88,4100.0,94.4482,94.4879,94.4323,94.4482,4100.0
2014-08-12 12:05:00,118.84,118.91,118.75,118.81,6300.0,94.4164,94.472,94.3449,94.3925,6300.0
2014-08-12 12:10:00,118.86,118.96,118.86,118.96,1300.0,94.4323,94.5117,94.4323,94.5117,1300.0
2014-08-12 12:15:00,118.95,118.96,118.91,118.92,2100.0,94.5038,94.5117,94.472,94.4799,2100.0
2014-08-12 12:20:00,118.95,118.95,118.88,118.95,2600.0,94.5038,94.5038,94.4482,94.5038,2600.0
2014-08-12 12:25:00,118.92,119.01,118.92,118.96,2900.0,94.4799,94.5514,94.4799,94.5117,2900.0
2014-08-12 12:30:00,118.97,119.0,118.96,118.98,900.0,94.5197,94.5435,94.5117,94.5276,900.0
2014-08-12 12:35:00,118.98,119.16,118.97,119.12,3500.0,94.5276,94.6706,94.5197,94.6388,3500.0
2014-08-12 12:40:00,119.14,119.22,119.09,119.15,2500.0,94.6547,94.7183,94.615,94.6627,2500.0
2014-08-12 12:45:00,119.1,119.14,119.04,119.08,1300.0,94.6229,94.6547,94.5753,94.6071,1300.0
2014-08-12 12:50:00,119.04,119.1,119.03,119.06,1400.0,94.5753,94.6229,94.5673,94.5912,1400.0
2014-08-12 12:55:00,119.03,119.12,118.98,119.03,4800.0,94.5673,94.6388,94.5276,94.5673,4800.0
2014-08-12 13:00:00,119.02,119.05,119.0,119.04,2500.0,94.5594,94.5832,94.5435,94.5753,2500.0
2014-08-12 13:05:00,119.01,119.15,119.01,119.1,3000.0,94.5514,94.6627,94.5514,94.6229,3000.0
2014-08-12 13:10:00,119.13,119.13,119.1,119.1,700.0,94.6468,94.6468,94.6229,94.6229,700.0
2014-08-12 13:15:00,119.08,119.16,119.04,119.13,8200.0,94.6071,94.6706,94.5753,94.6468,8200.0
2014-08-12 13:20:00,119.13,119.13,119.03,119.03,1400.0,94.6468,94.6468,94.5673,94.5673,1400.0
2014-08-12 13:25:00,119.05,119.13,119.05,119.12,2600.0,94.5832,94.6468,94.5832,94.6388,2600.0
2014-08-12 13:30:00,119.09,119.12,118.94,118.94,1400.0,94.615,94.6388,94.4958,94.4958,1400.0
2014-08-12 13:35:00,118.94,118.96,118.9,118.93,5400.0,94.4958,94.5117,94.4641,94.4879,5400.0
2014-08-12 13:40:00,118.91,118.96,118.88,118.9,2900.0,94.472,94.5117,94.4482,94.4641,2900.0
2014-08-12 13:45:00,118.9,118.9,118.88,118.89,1800.0,94.4641,94.4641,94.4482,94.4561,1800.0
2014-08-12 13:50:00,118.94,119.03,118.94,118.99,2600.0,94.4958,94.5673,94.4958,94.5356,2600.0
2014-08-12 13:55:00,118.97,119.02,118.86,118.97,112300.0,94.5197,94.5594,94.4323,94.5197,112300.0
2014-08-12 14:00:00,118.98,118.98,118.88,118.93,4300.0,94.5276,94.5276,94.4482,94.4879,4300.0
2014-08-12 14:05:00,118.91,118.94,118.81,118.83,2800.0,94.472,94.4958,94.3925,94.4084,2800.0
2014-08-12 14:10:00,118.83,118.85,118.78,118.8,3700.0,94.4084,94.4243,94.3687,94.3846,3700.0
2014-08-12 14:15:00,118.79,118.84,118.76,118.8,4300.0,94.3767,94.4164,94.3528,94.3846,4300.0
2014-08-12 14:20:00,118.82,118.84,118.69,118.74,8000.0,94.4005,94.4164,94.2972,94.3369,8000.0
2014-08-12 14:25:00,118.74,118.8,118.58,118.72,7200.0,94.3369,94.3846,94.2098,94.321,7200.0
2014-08-12 14:30:00,118.72,118.72,118.57,118.7,5800.0,94.321,94.321,94.2019,94.3052,5800.0
2014-08-12 14:35:00,118.68,118.76,118.6,118.76,3500.0,94.2893,94.3528,94.2257,94.3528,3500.0
2014-08-12 14:40:00,118.72,118.85,118.7,118.78,12200.0,94.321,94.4243,94.3052,94.3687,12200.0
2014-08-12 14:45:00,118.76,118.8,118.72,118.74,5600.0,94.3528,94.3846,94.321,94.3369,5600.0
2014-08-12 14:50:00,118.71,118.78,118.71,118.74,3700.0,94.3131,94.3687,94.3131,94.3369,3700.0
2014-08-12 14:55:00,118.74,118.76,118.7,118.7,3900.0,94.3369,94.3528,94.3052,94.3052,3900.0
2014-08-12 15:00:00,118.69,118.77,118.69,118.73,5300.0,94.2972,94.3608,94.2972,94.329,5300.0
2014-08-12 15:05:00,118.74,118.87,118.74,118.86,8600.0,94.3369,94.4402,94.3369,94.4323,8600.0
2014-08-12 15:10:00,118.88,118.96,118.83,118.95,8700.0,94.4482,94.5117,94.4084,94.5038,8700.0
2014-08-12 15:15:00,118.96,119.0,118.89,118.98,11200.0,94.5117,94.5435,94.4561,94.5276,11200.0
2014-08-12 15:20:00,118.95,119.0,118.92,118.97,6200.0,94.5038,94.5435,94.4799,94.5197,6200.0
2014-08-12 15:25:00,118.98,118.99,118.85,118.85,5200.0,94.5276,94.5356,94.4243,94.4243,5200.0
2014-08-12 15:30:00,118.86,118.96,118.85,118.92,6200.0,94.4323,94.5117,94.4243,94.4799,6200.0
2014-08-12 15:35:00,118.93,119.08,118.89,119.06,13900.0,94.4879,94.6071,94.4561,94.5912,13900.0
2014-08-12 15:40:00,119.07,119.24,119.07,119.19,16800.0,94.5991,94.7342,94.5991,94.6945,16800.0
2014-08-12 15:45:00,119.17,119.19,119.1,119.1,9600.0,94.6786,94.6945,94.6229,94.6229,9600.0
2014-08-12 15:50:00,119.09,119.13,119.03,119.05,11600.0,94.615,94.6468,94.5673,94.5832,11600.0
2014-08-12 15:55:00,119.04,119.1,119.0,119.03,33000.0,94.5753,94.6229,94.5435,94.5673,33000.0
2014-08-13 09:30:00,119.72,120.1,119.72,119.74,13500.0,95.1155,95.4174,95.1155,95.1314,13500.0
2014-08-13 09:35:00,119.71,119.98,119.65,119.98,11100.0,95.1076,95.3221,95.0599,95.3221,11100.0
2014-08-13 09:40:00,120.02,120.08,119.7,120.08,12400.0,95.3539,95.4015,95.0996,95.4015,12400.0
2014-08-13 09:45:00,119.89,120.03,119.81,120.03,6500.0,95.2506,95.3618,95.187,95.3618,6500.0
2014-08-13 09:50:00,120.03,120.09,119.85,119.85,45500.0,95.3618,95.4095,95.2188,95.2188,45500.0
2014-08-13 09:55:00,119.76,119.78,119.65,119.68,3100.0,95.1473,95.1632,95.0599,95.0838,3100.0
2014-08-13 10:00:00,119.69,119.87,119.69,119.8,56600.0,95.0917,95.2347,95.0917,95.1791,56600.0
2014-08-13 10:05:00,119.79,119.94,119.74,119.81,5200.0,95.1711,95.2903,95.1314,95.187,5200.0
2014-08-13 10:10:00,119.79,119.8,119.5,119.54,9500.0,95.1711,95.1791,94.9407,94.9725,9500.0
2014-08-13 10:15:00,119.51,119.73,119.48,119.62,8500.0,94.9487,95.1235,94.9249,95.0361,8500.0
2014-08-13 10:20:00,119.66,119.79,119.62,119.79,2300.0,95.0679,95.1711,95.0361,95.1711,2300.0
2014-08-13 10:25:00,119.73,119.77,119.63,119.64,1800.0,95.1235,95.1553,95.044,95.052,1800.0
2014-08-13 10:30:00,119.69,119.74,119.62,119.69,2400.0,95.0917,95.1314,95.0361,95.0917,2400.0
2014-08-13 10:35:00,119.7,119.84,119.67,119.84,6200.0,95.0996,95.2109,95.0758,95.2109,6200.0
2014-08-13 10:40:00,119.85,119.85,119.64,119.69,4200.0,95.2188,95.2188,95.052,95.0917,4200.0
2014-08-13 10:45:00,119.69,119.77,119.64,119.72,3400.0,95.0917,95.1553,95.052,95.1155,3400.0
2014-08-13 10:50:00,119.75,119.78,119.68,119.71,4200.0,95.1394,95.1632,95.0838,95.1076,4200.0
2014-08-13 10:55:00,119.72,119.8,119.65,119.79,11300.0,95.1155,95.1791,95.0599,95.1711,11300.0
2014-08-13 11:00:00,119.81,119.92,119.74,119.88,9900.0,95.187,95.2744,95.1314,95.2426,9900.0
2014-08-13 11:05:00,119.86,120.02,119.86,120.02,3400.0,95.2268,95.3539,95.2268,95.3539,3400.0
2014-08-13 11:10:00,120.04,120.17,120.02,120.17,5600.0,95.3698,95.473,95.3539,95.473,5600.0
2014-08-13 11:15:00,120.17,120.19,120.04,120.13,4400.0,95.473,95.4889,95.3698,95.4413,4400.0
2014-08-13 11:20:00,120.13,120.13,120.05,120.05,1700.0,95.4413,95.4413,95.3777,95.3777,1700.0
2014-08-13 11:25:00,120.08,120.17,120.08,120.14,4000.0,95.4015,95.473,95.4015,95.4492,4000.0
2014-08-13 11:30:00,120.11,120.12,120.06,120.09,2600.0,95.4254,95.4333,95.3857,95.4095,2600.0
2014-08-13 11:35:00,120.1,120.14,120.05,120.09,4100.0,95.4174,95.4492,95.3777,95.4095,4100.0
2014-08-13 11:40:00,120.08,120.1,120.05,120.08,3900.0,95.4015,95.4174,95.3777,95.4015,3900.0
2014-08-13 11:45:00,120.04,120.04,120.01,120.03,1600.0,95.3698,95.3698,95.3459,95.3618,1600.0
2014-08-13 11:50:00,120.04,120.13,120.04,120.07,2700.0,95.3698,95.4413,95.3698,95.3936,2700.0
2014-08-13 11:55:00,120.07,120.07,120.01,120.02,2400.0,95.3936,95.3936,95.3459,95.3539,2400.0
2014-08-13 12:00:00,119.98,120.0,119.93,119.93,2700.0,95.3221,95.338,95.2824,95.2824,2700.0
2014-08-13 12:05:00,119.93,119.93,119.74,119.81,6700.0,95.2824,95.2824,95.1314,95.187,6700.0
2014-08-13 12:10:00,119.81,119.88,119.79,119.86,5600.0,95.187,95.2426,95.1711,95.2268,5600.0
2014-08-13 12:15:00,119.88,119.88,119.82,119.82,2600.0,95.2426,95.2426,95.195,95.195,2600.0
2014-08-13 12:20:00,119.82,119.88,119.76,119.88,4200.0,95.195,95.2426,95.1473,95.2426,4200.0
2014-08-13 12:25:00,119.86,119.97,119.86,119.95,2400.0,95.2268,95.3142,95.2268,95.2983,2400.0
2014-08-13 12:30:00,120.0,120.0,119.97,119.97,22200.0,95.338,95.338,95.3142,95.3142,22200.0
2014-08-13 12:35:00,119.96,119.97,119.92,119.92,1500.0,95.3062,95.3142,95.2744,95.2744,1500.0
2014-08-13 12:40:00,119.92,119.92,119.87,119.9,2400.0,95.2744,95.2744,95.2347,95.2585,2400.0
2014-08-13 12:45:00,119.92,120.06,119.92,119.98,3100.0,95.2744,95.3857,95.2744,95.3221,3100.0
2014-08-13 12:50:00,119.99,120.0,119.98,120.0,1300.0,95.33,95.338,95.3221,95.338,1300.0
2014-08-13 12:55:00,120.0,120.0,119.98,119.98,1800.0,95.338,95.338,95.3221,95.3221,1800.0
2014-08-13 13:00:00,120.0,120.0,119.98,120.0,1000.0,95.338,95.338,95.3221,95.338,1000.0
2014-08-13 13:05:00,120.0,120.04,119.99,120.01,3500.0,95.338,95.3698,95.33,95.3459,3500.0
2014-08-13 13:10:00,120.0,120.02,120.0,120.0,1400.0,95.338,95.3539,95.338,95.338,1400.0
2014-08-13 13:15:00,120.04,120.04,119.98,119.98,900.0,95.3698,95.3698,95.3221,95.3221,900.0
2014-08-13 13:20:00,119.95,120.04,119.92,120.04,2300.0,95.2983,95.3698,95.2744,95.3698,2300.0
2014-08-13 13:25:00,120.04,120.05,120.02,120.02,1200.0,95.3698,95.3777,95.3539,95.3539,1200.0
2014-08-13 13:30:00,119.99,120.04,119.98,120.04,1800.0,95.33,95.3698,95.3221,95.3698,1800.0
2014-08-13 13:35:00,120.06,120.08,120.02,120.05,2200.0,95.3857,95.4015,95.3539,95.3777,2200.0
2014-08-13 13:40:00,120.06,120.13,120.06,120.09,3700.0,95.3857,95.4413,95.3857,95.4095,3700.0
2014-08-13 13:45:00,120.09,120.09,120.03,120.07,2000.0,95.4095,95.4095,95.3618,95.3936,2000.0
2014-08-13 13:50:00,120.08,120.08,120.01,120.06,2400.0,95.4015,95.4015,95.3459,95.3857,2400.0
2014-08-13 13:55:00,120.07,120.08,120.04,120.07,2700.0,95.3936,95.4015,95.3698,95.3936,2700.0
2014-08-13 14:00:00,120.06,120.06,120.01,120.03,4700.0,95.3857,95.3857,95.3459,95.3618,4700.0
2014-08-13 14:05:00,120.03,120.07,119.91,119.94,3400.0,95.3618,95.3936,95.2665,95.2903,3400.0
2014-08-13 14:10:00,119.94,120.01,119.92,120.0,3000.0,95.2903,95.3459,95.2744,95.338,3000.0
2014-08-13 14:15:00,120.02,120.11,119.96,119.96,5600.0,95.3539,95.4254,95.3062,95.3062,5600.0
2014-08-13 14:20:00,119.96,119.98,119.88,119.97,8400.0,95.3062,95.3221,95.2426,95.3142,8400.0
2014-08-13 14:25:00,119.99,120.02,119.96,119.99,1700.0,95.33,95.3539,95.3062,95.33,1700.0
2014-08-13 14:30:00,119.99,119.99,119.94,119.94,7200.0,95.33,95.33,95.2903,95.2903,7200.0
2014-08-13 14:35:00,119.94,120.03,119.94,120.01,2500.0,95.2903,95.3618,95.2903,95.3459,2500.0
2014-08-13 14:40:00,120.0,120.03,119.97,119.97,71900.0,95.338,95.3618,95.3142,95.3142,71900.0
2014-08-13 14:45:00,119.97,120.0,119.97,119.98,2900.0,95.3142,95.338,95.3142,95.3221,2900.0
2014-08-13 14:50:00,119.99,120.0,119.93,119.96,4800.0,95.33,95.338,95.2824,95.3062,4800.0
2014-08-13 14:55:00,119.97,119.99,119.94,119.97,2600.0,95.3142,95.33,95.2903,95.3142,2600.0
2014-08-13 15:00:00,119.97,119.99,119.93,119.99,7800.0,95.3142,95.33,95.2824,95.33,7800.0
2014-08-13 15:05:00,119.99,120.05,119.96,119.97,4000.0,95.33,95.3777,95.3062,95.3142,4000.0
2014-08-13 15:10:00,119.98,120.02,119.94,120.01,5400.0,95.3221,95.3539,95.2903,95.3459,5400.0
2014-08-13 15:15:00,120.0,120.02,119.95,119.95,5300.0,95.338,95.3539,95.2983,95.2983,5300.0
2014-08-13 15:20:00,119.95,120.03,119.95,120.03,6300.0,95.2983,95.3618,95.2983,95.3618,6300.0
2014-08-13 15:25:00,120.03,120.03,119.93,119.93,2100.0,95.3618,95.3618,95.2824,95.2824,2100.0
2014-08-13 15:30:00,119.94,119.94,119.87,119.9,7000.0,95.2903,95.2903,95.2347,95.2585,7000.0
2014-08-13 15:35:00,119.91,119.92,119.89,119.89,9400.0,95.2665,95.2744,95.2506,95.2506,9400.0
2014-08-13 15:40:00,119.91,120.05,119.9,120.05,9300.0,95.2665,95.3777,95.2585,95.3777,9300.0
2014-08-13 15:45:00,120.04,120.04,119.99,120.02,11600.0,95.3698,95.3698,95.33,95.3539,11600.0
2014-08-13 15:50:00,120.03,120.05,119.98,120.04,15100.0,95.3618,95.3777,95.3221,95.3698,15100.0
2014-08-13 15:55:00,120.03,120.03,119.91,119.96,35200.0,95.3618,95.3618,95.2665,95.3062,35200.0
2014-08-14 09:30:00,120.04,120.28,119.93,120.23,9000.0,95.3698,95.5604,95.2824,95.5207,9000.0
2014-08-14 09:35:00,120.25,120.67,120.24,120.6,5900.0,95.5366,95.8703,95.5287,95.8147,5900.0
2014-08-14 09:40:00,120.53,120.59,120.35,120.46,14200.0,95.7591,95.8067,95.6161,95.7034,14200.0
2014-08-14 09:45:00,120.53,120.56,120.41,120.47,6000.0,95.7591,95.7829,95.6637,95.7114,6000.0
2014-08-14 09:50:00,120.46,120.5,120.38,120.48,24800.0,95.7034,95.7352,95.6399,95.7193,24800.0
2014-08-14 09:55:00,120.49,120.59,120.43,120.5,6400.0,95.7273,95.8067,95.6796,95.7352,6400.0
2014-08-14 10:00:00,120.5,120.57,120.46,120.46,3900.0,95.7352,95.7908,95.7034,95.7034,3900.0
2014-08-14 10:05:00,120.48,120.52,120.33,120.33,4000.0,95.7193,95.7511,95.6002,95.6002,4000.0
2014-08-14 10:10:00,120.33,120.47,120.25,120.4,4000.0,95.6002,95.7114,95.5366,95.6558,4000.0
2014-08-14 10:15:00,120.46,120.6,120.45,120.53,3500.0,95.7034,95.8147,95.6955,95.7591,3500.0
2014-08-14 10:20:00,120.58,120.65,120.55,120.61,1300.0,95.7988,95.8544,95.775,95.8226,1300.0
2014-08-14 10:25:00,120.62,120.62,120.46,120.49,2400.0,95.8306,95.8306,95.7034,95.7273,2400.0
2014-08-14 10:30:00,120.52,120.6,120.52,120.59,2200.0,95.7511,95.8147,95.7511,95.8067,2200.0
2014-08-14 10:35:00,120.57,120.57,120.43,120.44,2400.0,95.7908,95.7908,95.6796,95.6876,2400.0
2014-08-14 10:40:00,120.5,120.57,120.47,120.55,2300.0,95.7352,95.7908,95.7114,95.775,2300.0
2014-08-14 10:45:00,120.58,120.58,120.54,120.58,1000.0,95.7988,95.7988,95.767,95.7988,1000.0
2014-08-14 10:50:00,120.53,120.54,120.45,120.45,6100.0,95.7591,95.767,95.6955,95.6955,6100.0
2014-08-14 10:55:00,120.45,120.5,120.43,120.48,1600.0,95.6955,95.7352,95.6796,95.7193,1600.0
2014-08-14 11:00:00,120.45,120.5,120.44,120.47,1100.0,95.6955,95.7352,95.6876,95.7114,1100.0
2014-08-14 11:05:00,120.51,120.51,120.43,120.48,3000.0,95.7432,95.7432,95.6796,95.7193,3000.0
2014-08-14 11:10:00,120.5,120.54,120.46,120.54,5600.0,95.7352,95.767,95.7034,95.767,5600.0
2014-08-14 11:15:00,120.55,120.63,120.54,120.63,1700.0,95.775,95.8385,95.767,95.8385,1700.0
2014-08-14 11:20:00,120.63,120.72,120.63,120.71,2100.0,95.8385,95.91,95.8385,95.9021,2100.0
2014-08-14 11:25:00,120.69,120.7,120.62,120.62,1500.0,95.8862,95.8941,95.8306,95.8306,1500.0
2014-08-14 11:30:00,120.66,120.68,120.64,120.68,2300.0,95.8623,95.8782,95.8465,95.8782,2300.0
2014-08-14 11:35:00,120.64,120.64,120.56,120.6,3800.0,95.8465,95.8465,95.7829,95.8147,3800.0
2014-08-14 11:40:00,120.6,120.63,120.58,120.58,1300.0,95.8147,95.8385,95.7988,95.7988,1300.0
2014-08-14 11:45:00,120.61,120.69,120.61,120.66,3300.0,95.8226,95.8862,95.8226,95.8623,3300.0
2014-08-14 11:50:00,120.66,120.69,120.66,120.66,700.0,95.8623,95.8862,95.8623,95.8623,700.0
2014-08-14 11:55:00,120.66,120.66,120.58,120.65,4300.0,95.8623,95.8623,95.7988,95.8544,4300.0
2014-08-14 12:00:00,120.66,120.67,120.58,120.65,4700.0,95.8623,95.8703,95.7988,95.8544,4700.0
2014-08-14 12:05:00,120.66,120.66,120.65,120.65,300.0,95.8623,95.8623,95.8544,95.8544,300.0
2014-08-14 12:10:00,120.69,120.7,120.67,120.69,2100.0,95.8862,95.8941,95.8703,95.8862,2100.0
2014-08-14 12:15:00,120.78,120.78,120.7,120.7,1700.0,95.9577,95.9577,95.8941,95.8941,1700.0
2014-08-14 12:20:00,120.7,120.7,120.67,120.7,1400.0,95.8941,95.8941,95.8703,95.8941,1400.0
2014-08-14 12:25:00,120.69,120.69,120.63,120.68,2900.0,95.8862,95.8862,95.8385,95.8782,2900.0
2014-08-14 12:30:00,120.71,120.75,120.71,120.73,1600.0,95.9021,95.9338,95.9021,95.918,1600.0
2014-08-14 12:35:00,120.73,120.73,120.72,120.72,700.0,95.918,95.918,95.91,95.91,700.0
2014-08-14 12:40:00,120.72,120.77,120.7,120.7,2200.0,95.91,95.9497,95.8941,95.8941,2200.0
2014-08-14 12:45:00,120.69,120.74,120.67,120.67,1500.0,95.8862,95.9259,95.8703,95.8703,1500.0
2014-08-14 12:50:00,120.68,120.78,120.67,120.74,2800.0,95.8782,95.9577,95.8703,95.9259,2800.0
2014-08-14 12:55:00,120.73,120.73,120.65,120.68,3100.0,95.918,95.918,95.8544,95.8782,3100.0
2014-08-14 13:00:00,120.66,120.68,120.63,120.66,1800.0,95.8623,95.8782,95.8385,95.8623,1800.0
2014-08-14 13:05:00,120.65,120.65,120.56,120.56,1200.0,95.8544,95.8544,95.7829,95.7829,1200.0
2014-08-14 13:10:00,120.56,120.61,120.54,120.59,5100.0,95.7829,95.8226,95.767,95.8067,5100.0
2014-08-14 13:15:00,120.6,120.73,120.58,120.69,2800.0,95.8147,95.918,95.7988,95.8862,2800.0
2014-08-14 13:20:00,120.67,120.75,120.67,120.71,1700.0,95.8703,95.9338,95.8703,95.9021,1700.0
2014-08-14 13:25:00,120.65,120.66,120.61,120.62,3200.0,95.8544,95.8623,95.8226,95.8306,3200.0
2014-08-14 13:30:00,120.58,120.61,120.58,120.59,2300.0,95.7988,95.8226,95.7988,95.8067,2300.0
2014-08-14 13:35:00,120.59,120.59,120.54,120.54,2800.0,95.8067,95.8067,95.767,95.767,2800.0
2014-08-14 13:40:00,120.52,120.56,120.48,120.48,5800.0,95.7511,95.7829,95.7193,95.7193,5800.0
2014-08-14 13:45:00,120.49,120.5,120.4,120.4,4300.0,95.7273,95.7352,95.6558,95.6558,4300.0
2014-08-14 13:50:00,120.4,120.45,120.37,120.45,5400.0,95.6558,95.6955,95.6319,95.6955,5400.0
2014-08-14 13:55:00,120.45,120.46,120.41,120.43,3300.0,95.6955,95.7034,95.6637,95.6796,3300.0
2014-08-14 14:00:00,120.44,120.49,120.38,120.44,8200.0,95.6876,95.7273,95.6399,95.6876,8200.0
2014-08-14 14:05:00,120.42,120.44,120.4,120.43,4800.0,95.6717,95.6876,95.6558,95.6796,4800.0
2014-08-14 14:10:00,120.43,120.45,120.4,120.41,8100.0,95.6796,95.6955,95.6558,95.6637,8100.0
2014-08-14 14:15:00,120.4,120.4,120.32,120.34,4700.0,95.6558,95.6558,95.5922,95.6081,4700.0
2014-08-14 14:20:00,120.37,120.38,120.33,120.35,4800.0,95.6319,95.6399,95.6002,95.6161,4800.0
2014-08-14 14:25:00,120.35,120.42,120.32,120.35,7200.0,95.6161,95.6717,95.5922,95.6161,7200.0
2014-08-14 14:30:00,120.38,120.41,120.29,120.33,12600.0,95.6399,95.6637,95.5684,95.6002,12600.0
2014-08-14 14:35:00,120.34,120.38,120.31,120.33,5100.0,95.6081,95.6399,95.5843,95.6002,5100.0
2014-08-14 14:40:00,120.32,120.33,120.28,120.31,7900.0,95.5922,95.6002,95.5604,95.5843,7900.0
2014-08-14 14:45:00,120.3,120.32,120.22,120.25,8200.0,95.5763,95.5922,95.5128,95.5366,8200.0
2014-08-14 14:50:00,120.23,120.25,120.19,120.22,9200.0,95.5207,95.5366,95.4889,95.5128,9200.0
2014-08-14 14:55:00,120.21,120.22,120.17,120.18,11400.0,95.5048,95.5128,95.473,95.481,11400.0
2014-08-14 15:00:00,120.19,120.23,120.19,120.21,10000.0,95.4889,95.5207,95.4889,95.5048,10000.0
2014-08-14 15:05:00,120.21,120.27,120.2,120.25,9300.0,95.5048,95.5525,95.4969,95.5366,9300.0
2014-08-14 15:10:00,120.25,120.28,120.21,120.25,7900.0,95.5366,95.5604,95.5048,95.5366,7900.0
2014-08-14 15:15:00,120.23,120.26,120.2,120.23,9800.0,95.5207,95.5446,95.4969,95.5207,9800.0
2014-08-14 15:20:00,120.23,120.29,120.21,120.29,6900.0,95.5207,95.5684,95.5048,95.5684,6900.0
2014-08-14 15:25:00,120.29,120.29,120.19,120.19,41500.0,95.5684,95.5684,95.4889,95.4889,41500.0
2014-08-14 15:30:00,120.2,120.34,120.19,120.33,18200.0,95.4969,95.6081,95.4889,95.6002,18200.0
2014-08-14 15:35:00,120.3,120.35,120.26,120.29,24200.0,95.5763,95.6161,95.5446,95.5684,24200.0
2014-08-14 15:40:00,120.29,120.29,120.23,120.25,16400.0,95.5684,95.5684,95.5207,95.5366,16400.0
2014-08-14 15:45:00,120.25,120.34,120.25,120.29,16100.0,95.5366,95.6081,95.5366,95.5684,16100.0
2014-08-14 15:50:00,120.29,120.34,120.25,120.33,45000.0,95.5684,95.6081,95.5366,95.6002,45000.0
2014-08-14 15:55:00,120.34,120.43,120.32,120.4,41200.0,95.6081,95.6796,95.5922,95.6558,41200.0
2014-08-15 09:30:00,120.59,120.8,120.59,120.61,69400.0,95.8067,95.9736,95.8067,95.8226,69400.0
2014-08-15 09:35:00,120.62,120.76,120.3,120.3,13300.0,95.8306,95.9418,95.5763,95.5763,13300.0
2014-08-15 09:40:00,120.43,120.49,120.27,120.38,4400.0,95.6796,95.7273,95.5525,95.6399,4400.0
2014-08-15 09:45:00,120.39,120.62,120.39,120.58,12300.0,95.6478,95.8306,95.6478,95.7988,12300.0
2014-08-15 09:50:00,120.65,120.76,120.42,120.75,12700.0,95.8544,95.9418,95.6717,95.9338,12700.0
2014-08-15 09:55:00,120.71,120.76,120.6,120.6,3700.0,95.9021,95.9418,95.8147,95.8147,3700.0
2014-08-15 10:00:00,120.65,120.96,120.65,120.88,6800.0,95.8544,96.1007,95.8544,96.0371,6800.0
2014-08-15 10:05:00,120.87,120.95,120.79,120.83,3100.0,96.0292,96.0927,95.9656,95.9974,3100.0
2014-08-15 10:10:00,120.84,120.97,120.76,120.76,6300.0,96.0054,96.1086,95.9418,95.9418,6300.0
2014-08-15 10:15:00,120.75,120.82,120.64,120.77,3500.0,95.9338,95.9895,95.8465,95.9497,3500.0
2014-08-15 10:20:00,120.82,120.82,120.59,120.7,5500.0,95.9895,95.9895,95.8067,95.8941,5500.0
2014-08-15 10:25:00,120.71,120.73,120.65,120.72,3300.0,95.9021,95.918,95.8544,95.91,3300.0
2014-08-15 10:30:00,120.72,120.84,120.71,120.77,2800.0,95.91,96.0054,95.9021,95.9497,2800.0
2014-08-15 10:35:00,120.8,120.93,120.78,120.87,5400.0,95.9736,96.0769,95.9577,96.0292,5400.0
2014-08-15 10:40:00,120.84,120.84,120.35,120.42,9400.0,96.0054,96.0054,95.6161,95.6717,9400.0
2014-08-15 10:45:00,120.37,120.47,120.23,120.27,12600.0,95.6319,95.7114,95.5207,95.5525,12600.0
2014-08-15 10:50:00,120.26,120.3,119.75,119.81,11200.0,95.5446,95.5763,95.1394,95.187,11200.0
2014-08-15 10:55:00,119.75,119.84,119.31,119.84,20200.0,95.1394,95.2109,94.7898,95.2109,20200.0
2014-08-15 11:00:00,119.75,119.88,119.68,119.76,10800.0,95.1394,95.2426,95.0838,95.1473,10800.0
2014-08-15 11:05:00,119.78,119.9,119.7,119.89,17200.0,95.1632,95.2585,95.0996,95.2506,17200.0
2014-08-15 11:10:00,119.9,120.12,119.9,119.98,5700.0,95.2585,95.4333,95.2585,95.3221,5700.0
2014-08-15 11:15:00,119.96,120.04,119.87,119.97,22800.0,95.3062,95.3698,95.2347,95.3142,22800.0
2014-08-15 11:20:00,119.97,119.98,119.71,119.87,5800.0,95.3142,95.3221,95.1076,95.2347,5800.0
2014-08-15 11:25:00,119.74,119.87,119.68,119.8,10300.0,95.1314,95.2347,95.0838,95.1791,10300.0
2014-08-15 11:30:00,119.8,119.82,119.7,119.77,7000.0,95.1791,95.195,95.0996,95.1553,7000.0
2014-08-15 11:35:00,119.76,119.87,119.73,119.87,4800.0,95.1473,95.2347,95.1235,95.2347,4800.0
2014-08-15 11:40:00,119.87,119.97,119.79,119.93,3700.0,95.2347,95.3142,95.1711,95.2824,3700.0
2014-08-15 11:45:00,119.93,119.95,119.7,119.7,8500.0,95.2824,95.2983,95.0996,95.0996,8500.0
2014-08-15 11:50:00,119.75,119.76,119.32,119.36,24800.0,95.1394,95.1473,94.7977,94.8295,24800.0
2014-08-15 11:55:00,119.28,119.42,119.14,119.37,23000.0,94.766,94.8772,94.6547,94.8375,23000.0
2014-08-15 12:00:00,119.35,119.37,119.2,119.34,20000.0,94.8216,94.8375,94.7024,94.8136,20000.0
2014-08-15 12:05:00,119.36,119.57,119.34,119.57,11300.0,94.8295,94.9964,94.8136,94.9964,11300.0
2014-08-15 12:10:00,119.53,119.65,119.51,119.51,5000.0,94.9646,95.0599,94.9487,94.9487,5000.0
2014-08-15 12:15:00,119.5,119.57,119.44,119.57,5600.0,94.9407,94.9964,94.8931,94.9964,5600.0
2014-08-15 12:20:00,119.55,119.67,119.45,119.67,2700.0,94.9805,95.0758,94.901,95.0758,2700.0
2014-08-15 12:25:00,119.68,119.93,119.68,119.9,5300.0,95.0838,95.2824,95.0838,95.2585,5300.0
2014-08-15 12:30:00,119.9,119.95,119.72,119.79,8400.0,95.2585,95.2983,95.1155,95.1711,8400.0
2014-08-15 12:35:00,119.74,119.95,119.72,119.95,3300.0,95.1314,95.2983,95.1155,95.2983,3300.0
2014-08-15 12:40:00,119.95,120.03,119.95,119.99,2900.0,95.2983,95.3618,95.2983,95.33,2900.0
2014-08-15 12:45:00,120.01,120.01,119.81,119.82,6200.0,95.3459,95.3459,95.187,95.195,6200.0
2014-08-15 12:50:00,119.86,119.87,119.73,119.84,5700.0,95.2268,95.2347,95.1235,95.2109,5700.0
2014-08-15 12:55:00,119.87,119.87,119.72,119.83,14600.0,95.2347,95.2347,95.1155,95.2029,14600.0
2014-08-15 13:00:00,119.79,119.82,119.66,119.69,21400.0,95.1711,95.195,95.0679,95.0917,21400.0
2014-08-15 13:05:00,119.68,119.8,119.66,119.77,18900.0,95.0838,95.1791,95.0679,95.1553,18900.0
2014-08-15 13:10:00,119.82,119.83,119.74,119.75,5500.0,95.195,95.2029,95.1314,95.1394,5500.0
2014-08-15 13:15:00,119.76,119.84,119.74,119.84,3700.0,95.1473,95.2109,95.1314,95.2109,3700.0
2014-08-15 13:20:00,119.79,119.83,119.79,119.83,2700.0,95.1711,95.2029,95.1711,95.2029,2700.0
2014-08-15 13:25:00,119.78,119.87,119.76,119.86,1300.0,95.1632,95.2347,95.1473,95.2268,1300.0
2014-08-15 13:30:00,119.8,119.81,119.73,119.81,4500.0,95.1791,95.187,95.1235,95.187,4500.0
2014-08-15 13:35:00,119.81,119.86,119.76,119.85,4200.0,95.187,95.2268,95.1473,95.2188,4200.0
2014-08-15 13:40:00,119.86,119.95,119.82,119.82,2700.0,95.2268,95.2983,95.195,95.195,2700.0
2014-08-15 13:45:00,119.8,119.81,119.7,119.7,2400.0,95.1791,95.187,95.0996,95.0996,2400.0
2014-08-15 13:50:00,119.77,119.81,119.65,119.76,18000.0,95.1553,95.187,95.0599,95.1473,18000.0
2014-08-15 13:55:00,119.76,119.81,119.61,119.8,46400.0,95.1473,95.187,95.0281,95.1791,46400.0
2014-08-15 14:00:00,119.76,119.84,119.72,119.83,21500.0,95.1473,95.2109,95.1155,95.2029,21500.0
2014-08-15 14:05:00,119.83,119.89,119.77,119.84,9500.0,95.2029,95.2506,95.1553,95.2109,9500.0
2014-08-15 14:10:00,119.83,119.91,119.79,119.83,4600.0,95.2029,95.2665,95.1711,95.2029,4600.0
2014-08-15 14:15:00,119.78,119.82,119.76,119.76,6500.0,95.1632,95.195,95.1473,95.1473,6500.0
2014-08-15 14:20:00,119.78,119.94,119.76,119.94,12100.0,95.1632,95.2903,95.1473,95.2903,12100.0
2014-08-15 14:25:00,119.99,120.1,119.95,120.1,7200.0,95.33,95.4174,95.2983,95.4174,7200.0
2014-08-15 14:30:00,120.11,120.18,120.06,120.08,3800.0,95.4254,95.481,95.3857,95.4015,3800.0
2014-08-15 14:35:00,119.97,120.07,119.97,120.06,2600.0,95.3142,95.3936,95.3142,95.3857,2600.0
2014-08-15 14:40:00,120.06,120.24,120.06,120.19,3500.0,95.3857,95.5287,95.3857,95.4889,3500.0
2014-08-15 14:45:00,120.16,120.22,120.16,120.22,2300.0,95.4651,95.5128,95.4651,95.5128,2300.0
2014-08-15 14:50:00,120.21,120.21,120.09,120.11,2600.0,95.5048,95.5048,95.4095,95.4254,2600.0
2014-08-15 14:55:00,120.11,120.14,120.04,120.04,3600.0,95.4254,95.4492,95.3698,95.3698,3600.0
2014-08-15 15:00:00,120.05,120.11,119.97,119.98,4900.0,95.3777,95.4254,95.3142,95.3221,4900.0
2014-08-15 15:05:00,119.96,120.09,119.92,120.04,4400.0,95.3062,95.4095,95.2744,95.3698,4400.0
2014-08-15 15:10:00,120.05,120.05,120.03,120.04,4300.0,95.3777,95.3777,95.3618,95.3698,4300.0
2014-08-15 15:15:00,120.05,120.06,120.01,120.03,6200.0,95.3777,95.3857,95.3459,95.3618,6200.0
2014-08-15 15:20:00,120.03,120.03,119.97,120.01,4500.0,95.3618,95.3618,95.3142,95.3459,4500.0
2014-08-15 15:25:00,120.0,120.04,119.99,120.0,4500.0,95.338,95.3698,95.33,95.338,4500.0
2014-08-15 15:30:00,120.01,120.14,120.0,120.11,7300.0,95.3459,95.4492,95.338,95.4254,7300.0
2014-08-15 15:35:00,120.13,120.18,120.11,120.11,6100.0,95.4413,95.481,95.4254,95.4254,6100.0
2014-08-15 15:40:00,120.13,120.18,120.13,120.16,3800.0,95.4413,95.481,95.4413,95.4651,3800.0
2014-08-15 15:45:00,120.14,120.22,120.13,120.15,7200.0,95.4492,95.5128,95.4413,95.4572,7200.0
2014-08-15 15:50:00,120.18,120.36,120.18,120.35,10600.0,95.481,95.624,95.481,95.6161,10600.0
2014-08-15 15:55:00,120.35,120.36,120.2,120.22,23200.0,95.6161,95.624,95.4969,95.5128,23200.0
2014-08-18 09:30:00,120.94,121.45,120.84,121.28,28200.0,96.0848,96.49,96.0054,96.3549,28200.0
2014-08-18 09:35:00,121.3,121.33,121.09,121.3,17900.0,96.3708,96.3946,96.204,96.3708,17900.0
2014-08-18 09:40:00,121.16,121.42,121.16,121.35,7200.0,96.2596,96.4662,96.2596,96.4105,7200.0
2014-08-18 09:45:00,121.35,121.43,121.15,121.27,14200.0,96.4105,96.4741,96.2516,96.347,14200.0
2014-08-18 09:50:00,121.33,121.52,121.32,121.52,4600.0,96.3946,96.5456,96.3867,96.5456,4600.0
2014-08-18 09:55:00,121.53,121.74,121.53,121.6,13000.0,96.5535,96.7204,96.5535,96.6092,13000.0
2014-08-18 10:00:00,121.56,121.61,121.31,121.4,9800.0,96.5774,96.6171,96.3788,96.4503,9800.0
2014-08-18 10:05:00,121.33,121.33,121.22,121.25,14200.0,96.3946,96.3946,96.3073,96.3311,14200.0
2014-08-18 10:10:00,121.28,121.37,121.27,121.34,5500.0,96.3549,96.4264,96.347,96.4026,5500.0
2014-08-18 10:15:00,121.39,121.54,121.38,121.42,7800.0,96.4423,96.5615,96.4344,96.4662,7800.0
2014-08-18 10:20:00,121.44,121.5,121.36,121.4,5700.0,96.482,96.5297,96.4185,96.4503,5700.0
2014-08-18 10:25:00,121.4,121.44,121.18,121.25,19500.0,96.4503,96.482,96.2755,96.3311,19500.0
2014-08-18 10:30:00,121.31,121.33,121.16,121.16,14100.0,96.3788,96.3946,96.2596,96.2596,14100.0
2014-08-18 10:35:00,121.14,121.3,121.11,121.28,12100.0,96.2437,96.3708,96.2199,96.3549,12100.0
2014-08-18 10:40:00,121.34,121.38,121.31,121.37,3100.0,96.4026,96.4344,96.3788,96.4264,3100.0
2014-08-18 10:45:00,121.37,121.46,121.37,121.42,8400.0,96.4264,96.4979,96.4264,96.4662,8400.0
2014-08-18 10:50:00,121.44,121.51,121.44,121.47,5700.0,96.482,96.5377,96.482,96.5059,5700.0
2014-08-18 10:55:00,121.51,121.63,121.5,121.56,8900.0,96.5377,96.633,96.5297,96.5774,8900.0
2014-08-18 11:00:00,121.59,121.59,121.39,121.4,3600.0,96.6012,96.6012,96.4423,96.4503,3600.0
2014-08-18 11:05:00,121.39,121.48,121.34,121.42,12300.0,96.4423,96.5138,96.4026,96.4662,12300.0
2014-08-18 11:10:00,121.41,121.44,121.4,121.42,7100.0,96.4582,96.482,96.4503,96.4662,7100.0
2014-08-18 11:15:00,121.43,121.44,121.36,121.39,5500.0,96.4741,96.482,96.4185,96.4423,5500.0
2014-08-18 11:20:00,121.36,121.44,121.36,121.44,4700.0,96.4185,96.482,96.4185,96.482,4700.0
2014-08-18 11:25:00,121.45,121.5,121.41,121.46,4100.0,96.49,96.5297,96.4582,96.4979,4100.0
2014-08-18 11:30:00,121.47,121.47,121.39,121.41,4500.0,96.5059,96.5059,96.4423,96.4582,4500.0
2014-08-18 11:35:00,121.41,121.44,121.41,121.42,1900.0,96.4582,96.482,96.4582,96.4662,1900.0
2014-08-18 11:40:00,121.44,121.47,121.41,121.44,3300.0,96.482,96.5059,96.4582,96.482,3300.0
2014-08-18 11:45:00,121.43,121.47,121.38,121.39,3200.0,96.4741,96.5059,96.4344,96.4423,3200.0
2014-08-18 11:50:00,121.42,121.5,121.35,121.43,5100.0,96.4662,96.5297,96.4105,96.4741,5100.0
2014-08-18 11:55:00,121.43,121.46,121.4,121.44,3400.0,96.4741,96.4979,96.4503,96.482,3400.0
2014-08-18 12:00:00,121.41,121.5,121.4,121.42,5200.0,96.4582,96.5297,96.4503,96.4662,5200.0
2014-08-18 12:05:00,121.43,121.49,121.41,121.45,47900.0,96.4741,96.5218,96.4582,96.49,47900.0
2014-08-18 12:10:00,121.41,121.44,121.34,121.34,7200.0,96.4582,96.482,96.4026,96.4026,7200.0
2014-08-18 12:15:00,121.34,121.38,121.3,121.33,10100.0,96.4026,96.4344,96.3708,96.3946,10100.0
2014-08-18 12:20:00,121.33,121.36,121.3,121.31,4500.0,96.3946,96.4185,96.3708,96.3788,4500.0
2014-08-18 12:25:00,121.36,121.47,121.36,121.42,3100.0,96.4185,96.5059,96.4185,96.4662,3100.0
2014-08-18 12:30:00,121.38,121.4,121.3,121.38,6800.0,96.4344,96.4503,96.3708,96.4344,6800.0
2014-08-18 12:35:00,121.38,121.53,121.38,121.53,3300.0,96.4344,96.5535,96.4344,96.5535,3300.0
2014-08-18 12:40:00,121.54,121.57,121.5,121.53,58100.0,96.5615,96.5853,96.5297,96.5535,58100.0
2014-08-18 12:45:00,121.53,121.55,121.51,121.55,1500.0,96.5535,96.5694,96.5377,96.5694,1500.0
2014-08-18 12:50:00,121.54,121.55,121.47,121.48,3200.0,96.5615,96.5694,96.5059,96.5138,3200.0
2014-08-18 12:55:00,121.49,121.51,121.42,121.42,1600.0,96.5218,96.5377,96.4662,96.4662,1600.0
2014-08-18 13:00:00,121.39,121.44,121.3,121.34,65600.0,96.4423,96.482,96.3708,96.4026,65600.0
2014-08-18 13:05:00,121.31,121.33,121.28,121.29,4400.0,96.3788,96.3946,96.3549,96.3629,4400.0
2014-08-18 13:10:00,121.3,121.32,121.27,121.29,3500.0,96.3708,96.3867,96.347,96.3629,3500.0
2014-08-18 13:15:00,121.29,121.32,121.28,121.3,3800.0,96.3629,96.3867,96.3549,96.3708,3800.0
2014-08-18 13:20:00,121.31,121.36,121.31,121.36,1400.0,96.3788,96.4185,96.3788,96.4185,1400.0
2014-08-18 13:25:00,121.35,121.45,121.35,121.45,7600.0,96.4105,96.49,96.4105,96.49,7600.0
2014-08-18 13:30:00,121.45,121.45,121.41,121.43,1900.0,96.49,96.49,96.4582,96.4741,1900.0
2014-08-18 13:35:00,121.41,121.43,121.38,121.38,1900.0,96.4582,96.4741,96.4344,96.4344,1900.0
2014-08-18 13:40:00,121.4,121.44,121.39,121.41,3600.0,96.4503,96.482,96.4423,96.4582,3600.0
2014-08-18 13:45:00,121.42,121.47,121.42,121.45,2800.0,96.4662,96.5059,96.4662,96.49,2800.0
2014-08-18 13:50:00,121.47,121.54,121.47,121.48,2400.0,96.5059,96.5615,96.5059,96.5138,2400.0
2014-08-18 13:55:00,121.48,121.51,121.45,121.5,3400.0,96.5138,96.5377,96.49,96.5297,3400.0
2014-08-18 14:00:00,121.48,121.51,121.45,121.45,3100.0,96.5138,96.5377,96.49,96.49,3100.0
2014-08-18 14:05:00,121.45,121.48,121.45,121.48,2200.0,96.49,96.5138,96.49,96.5138,2200.0
2014-08-18 14:10:00,121.46,121.5,121.43,121.46,2800.0,96.4979,96.5297,96.4741,96.4979,2800.0
2014-08-18 14:15:00,121.45,121.46,121.35,121.36,4400.0,96.49,96.4979,96.4105,96.4185,4400.0
2014-08-18 14:20:00,121.37,121.38,121.35,121.36,4200.0,96.4264,96.4344,96.4105,96.4185,4200.0
2014-08-18 14:25:00,121.34,121.4,121.34,121.4,3000.0,96.4026,96.4503,96.4026,96.4503,3000.0
2014-08-18 14:30:00,121.38,121.45,121.37,121.43,12500.0,96.4344,96.49,96.4264,96.4741,12500.0
2014-08-18 14:35:00,121.44,121.44,121.36,121.36,3200.0,96.482,96.482,96.4185,96.4185,3200.0
2014-08-18 14:40:00,121.37,121.39,121.29,121.38,6500.0,96.4264,96.4423,96.3629,96.4344,6500.0
2014-08-18 14:45:00,121.35,121.37,121.3,121.31,3200.0,96.4105,96.4264,96.3708,96.3788,3200.0
2014-08-18 14:50:00,121.3,121.33,121.27,121.32,6000.0,96.3708,96.3946,96.347,96.3867,6000.0
2014-08-18 14:55:00,121.34,121.37,121.33,121.36,4800.0,96.4026,96.4264,96.3946,96.4185,4800.0
2014-08-18 15:00:00,121.36,121.4,121.35,121.37,5100.0,96.4185,96.4503,96.4105,96.4264,5100.0
2014-08-18 15:05:00,121.38,121.41,121.38,121.41,4000.0,96.4344,96.4582,96.4344,96.4582,4000.0
2014-08-18 15:10:00,121.43,121.43,121.36,121.38,7700.0,96.4741,96.4741,96.4185,96.4344,7700.0
2014-08-18 15:15:00,121.38,121.46,121.38,121.42,6400.0,96.4344,96.4979,96.4344,96.4662,6400.0
2014-08-18 15:20:00,121.43,121.45,121.38,121.39,5400.0,96.4741,96.49,96.4344,96.4423,5400.0
2014-08-18 15:25:00,121.39,121.42,121.37,121.37,7800.0,96.4423,96.4662,96.4264,96.4264,7800.0
2014-08-18 15:30:00,121.37,121.4,121.35,121.38,8300.0,96.4264,96.4503,96.4105,96.4344,8300.0
2014-08-18 15:35:00,121.38,121.4,121.32,121.34,14500.0,96.4344,96.4503,96.3867,96.4026,14500.0
2014-08-18 15:40:00,121.36,121.42,121.32,121.4,11800.0,96.4185,96.4662,96.3867,96.4503,11800.0
2014-08-18 15:45:00,121.4,121.53,121.38,121.48,19100.0,96.4503,96.5535,96.4344,96.5138,19100.0
2014-08-18 15:50:00,121.49,121.56,121.49,121.54,11300.0,96.5218,96.5774,96.5218,96.5615,11300.0
2014-08-18 15:55:00,121.54,121.64,121.53,121.54,34600.0,96.5615,96.6409,96.5535,96.5615,34600.0
2014-08-19 09:30:00,121.73,122.1,121.63,121.99,20300.0,96.7124,97.0064,96.633,96.919,20300.0
2014-08-19 09:35:00,122.06,122.12,121.8,122.03,4200.0,96.9746,97.0223,96.7681,96.9508,4200.0
2014-08-19 09:40:00,122.07,122.3,121.89,122.24,5800.0,96.9826,97.1653,96.8396,97.1176,5800.0
2014-08-19 09:45:00,122.21,122.21,122.0,122.0,4900.0,97.0938,97.0938,96.927,96.927,4900.0
2014-08-19 09:50:00,122.08,122.15,122.06,122.13,4000.0,96.9905,97.0461,96.9746,97.0302,4000.0
2014-08-19 09:55:00,122.13,122.16,122.01,122.11,4900.0,97.0302,97.0541,96.9349,97.0143,4900.0
2014-08-19 10:00:00,122.17,122.17,122.04,122.11,6000.0,97.062,97.062,96.9587,97.0143,6000.0
2014-08-19 10:05:00,122.12,122.17,122.04,122.04,31100.0,97.0223,97.062,96.9587,96.9587,31100.0
2014-08-19 10:10:00,122.04,122.19,122.04,122.07,3600.0,96.9587,97.0779,96.9587,96.9826,3600.0
2014-08-19 10:15:00,122.16,122.22,122.09,122.21,4600.0,97.0541,97.1017,96.9985,97.0938,4600.0
2014-08-19 10:20:00,122.22,122.23,122.14,122.15,700.0,97.1017,97.1097,97.0382,97.0461,700.0
2014-08-19 10:25:00,122.2,122.2,122.02,122.04,5400.0,97.0858,97.0858,96.9428,96.9587,5400.0
2014-08-19 10:30:00,122.03,122.06,121.98,121.99,4100.0,96.9508,96.9746,96.9111,96.919,4100.0
2014-08-19 10:35:00,121.97,122.18,121.96,122.17,5500.0,96.9031,97.07,96.8952,97.062,5500.0
2014-08-19 10:40:00,122.16,122.16,122.11,122.12,2400.0,97.0541,97.0541,97.0143,97.0223,2400.0
2014-08-19 10:45:00,122.12,122.19,122.12,122.17,1700.0,97.0223,97.0779,97.0223,97.062,1700.0
2014-08-19 10:50:00,122.14,122.21,122.13,122.18,2600.0,97.0382,97.0938,97.0302,97.07,2600.0
2014-08-19 10:55:00,122.18,122.26,122.15,122.15,5400.0,97.07,97.1335,97.0461,97.0461,5400.0
2014-08-19 11:00:00,122.19,122.2,122.16,122.16,2400.0,97.0779,97.0858,97.0541,97.0541,2400.0
2014-08-19 11:05:00,122.15,122.16,122.11,122.16,700.0,97.0461,97.0541,97.0143,97.0541,700.0
2014-08-19 11:10:00,122.16,122.2,122.12,122.19,2900.0,97.0541,97.0858,97.0223,97.0779,2900.0
2014-08-19 11:15:00,122.15,122.18,122.14,122.15,2300.0,97.0461,97.07,97.0382,97.0461,2300.0
2014-08-19 11:20:00,122.14,122.16,122.07,122.1,2900.0,97.0382,97.0541,96.9826,97.0064,2900.0
2014-08-19 11:25:00,122.1,122.15,122.1,122.13,3400.0,97.0064,97.0461,97.0064,97.0302,3400.0
2014-08-19 11:30:00,122.14,122.16,122.06,122.11,9700.0,97.0382,97.0541,96.9746,97.0143,9700.0
2014-08-19 11:35:00,122.13,122.13,122.05,122.1,7500.0,97.0302,97.0302,96.9667,97.0064,7500.0
2014-08-19 11:40:00,122.08,122.09,122.03,122.09,2800.0,96.9905,96.9985,96.9508,96.9985,2800.0
2014-08-19 11:45:00,122.08,122.15,122.07,122.15,3000.0,96.9905,97.0461,96.9826,97.0461,3000.0
2014-08-19 11:50:00,122.14,122.15,122.09,122.09,2200.0,97.0382,97.0461,96.9985,96.9985,2200.0
2014-08-19 11:55:00,122.12,122.15,122.08,122.08,1300.0,97.0223,97.0461,96.9905,96.9905,1300.0
2014-08-19 12:00:00,122.08,122.15,122.08,122.11,2400.0,96.9905,97.0461,96.9905,97.0143,2400.0
2014-08-19 12:05:00,122.1,122.15,122.09,122.13,2600.0,97.0064,97.0461,96.9985,97.0302,2600.0
2014-08-19 12:10:00,122.12,122.15,122.09,122.15,90000.0,97.0223,97.0461,96.9985,97.0461,90000.0
2014-08-19 12:15:00,122.17,122.23,122.16,122.22,7300.0,97.062,97.1097,97.0541,97.1017,7300.0
2014-08-19 12:20:00,122.22,122.25,122.21,122.23,2300.0,97.1017,97.1256,97.0938,97.1097,2300.0
2014-08-19 12:25:00,122.19,122.25,122.17,122.22,13100.0,97.0779,97.1256,97.062,97.1017,13100.0
2014-08-19 12:30:00,122.23,122.24,122.09,122.09,80200.0,97.1097,97.1176,96.9985,96.9985,80200.0
2014-08-19 12:35:00,122.08,122.09,122.03,122.04,4800.0,96.9905,96.9985,96.9508,96.9587,4800.0
2014-08-19 12:40:00,122.05,122.05,121.97,121.98,8300.0,96.9667,96.9667,96.9031,96.9111,8300.0
2014-08-19 12:45:00,121.97,122.0,121.96,121.99,1400.0,96.9031,96.927,96.8952,96.919,1400.0
2014-08-19 12:50:00,122.0,122.03,121.98,121.99,6800.0,96.927,96.9508,96.9111,96.919,6800.0
2014-08-19 12:55:00,121.99,122.02,121.98,122.0,4500.0,96.919,96.9428,96.9111,96.927,4500.0
2014-08-19 13:00:00,122.02,122.02,122.0,122.01,5600.0,96.9428,96.9428,96.927,96.9349,5600.0
2014-08-19 13:05:00,122.0,122.04,121.99,122.0,11100.0,96.927,96.9587,96.919,96.927,11100.0
2014-08-19 13:10:00,122.0,122.0,121.93,121.97,6100.0,96.927,96.927,96.8713,96.9031,6100.0
2014-08-19 13:15:00,121.96,121.98,121.91,121.93,3700.0,96.8952,96.9111,96.8554,96.8713,3700.0
2014-08-19 13:20:00,121.92,121.94,121.91,121.93,1500.0,96.8634,96.8793,96.8554,96.8713,1500.0
2014-08-19 13:25:00,121.91,121.95,121.91,121.92,4500.0,96.8554,96.8872,96.8554,96.8634,4500.0
2014-08-19 13:30:00,121.9,121.96,121.9,121.93,4800.0,96.8475,96.8952,96.8475,96.8713,4800.0
2014-08-19 13:35:00,121.92,121.95,121.91,121.93,9900.0,96.8634,96.8872,96.8554,96.8713,9900.0
2014-08-19 13:40:00,121.94,121.98,121.93,121.97,3300.0,96.8793,96.9111,96.8713,96.9031,3300.0
2014-08-19 13:45:00,121.96,122.0,121.96,121.98,2600.0,96.8952,96.927,96.8952,96.9111,2600.0
2014-08-19 13:50:00,121.97,122.05,121.97,122.02,8700.0,96.9031,96.9667,96.9031,96.9428,8700.0
2014-08-19 13:55:00,122.03,122.03,121.97,121.98,3100.0,96.9508,96.9508,96.9031,96.9111,3100.0
2014-08-19 14:00:00,121.98,122.04,121.96,122.01,5500.0,96.9111,96.9587,96.8952,96.9349,5500.0
2014-08-19 14:05:00,121.99,122.0,121.95,121.99,4500.0,96.919,96.927,96.8872,96.919,4500.0
2014-08-19 14:10:00,121.97,122.05,121.97,122.05,1500.0,96.9031,96.9667,96.9031,96.9667,1500.0
2014-08-19 14:15:00,122.03,122.04,121.96,121.98,11900.0,96.9508,96.9587,96.8952,96.9111,11900.0
2014-08-19 14:20:00,121.98,122.05,121.96,122.02,9600.0,96.9111,96.9667,96.8952,96.9428,9600.0
2014-08-19 14:25:00,122.02,122.06,122.01,122.02,2700.0,96.9428,96.9746,96.9349,96.9428,2700.0
2014-08-19 14:30:00,122.03,122.03,121.94,121.98,3300.0,96.9508,96.9508,96.8793,96.9111,3300.0
2014-08-19 14:35:00,121.99,122.0,121.98,121.98,3500.0,96.919,96.927,96.9111,96.9111,3500.0
2014-08-19 14:40:00,121.99,122.01,121.97,121.98,4000.0,96.919,96.9349,96.9031,96.9111,4000.0
2014-08-19 14:45:00,121.97,121.98,121.91,121.98,12600.0,96.9031,96.9111,96.8554,96.9111,12600.0
2014-08-19 14:50:00,121.98,122.0,121.91,121.92,10800.0,96.9111,96.927,96.8554,96.8634,10800.0
2014-08-19 14:55:00,121.9,121.94,121.88,121.9,6800.0,96.8475,96.8793,96.8316,96.8475,6800.0
2014-08-19 15:00:00,121.92,121.95,121.87,121.93,9100.0,96.8634,96.8872,96.8237,96.8713,9100.0
2014-08-19 15:05:00,121.93,121.93,121.85,121.88,7200.0,96.8713,96.8713,96.8078,96.8316,7200.0
2014-08-19 15:10:00,121.86,121.88,121.8,121.83,5500.0,96.8157,96.8316,96.7681,96.7919,5500.0
2014-08-19 15:15:00,121.83,121.86,121.82,121.83,3700.0,96.7919,96.8157,96.7839,96.7919,3700.0
2014-08-19 15:20:00,121.82,121.83,121.79,121.82,3100.0,96.7839,96.7919,96.7601,96.7839,3100.0
2014-08-19 15:25:00,121.81,121.87,121.8,121.84,3700.0,96.776,96.8237,96.7681,96.7998,3700.0
2014-08-19 15:30:00,121.87,121.88,121.79,121.8,5300.0,96.8237,96.8316,96.7601,96.7681,5300.0
2014-08-19 15:35:00,121.8,121.85,121.8,121.82,7500.0,96.7681,96.8078,96.7681,96.7839,7500.0
2014-08-19 15:40:00,121.85,121.88,121.82,121.83,7700.0,96.8078,96.8316,96.7839,96.7919,7700.0
2014-08-19 15:45:00,121.85,121.93,121.85,121.92,25000.0,96.8078,96.8713,96.8078,96.8634,25000.0
2014-08-19 15:50:00,121.92,121.93,121.88,121.9,15000.0,96.8634,96.8713,96.8316,96.8475,15000.0
2014-08-19 15:55:00,121.88,121.94,121.88,121.9,97800.0,96.8316,96.8793,96.8316,96.8475,97800.0
2014-08-20 09:30:00,121.88,121.99,121.71,121.97,9200.0,96.8316,96.919,96.6966,96.9031,9200.0
2014-08-20 09:35:00,121.94,121.94,121.68,121.83,18000.0,96.8793,96.8793,96.6727,96.7919,18000.0
2014-08-20 09:40:00,121.71,121.85,121.5,121.85,6200.0,96.6966,96.8078,96.5297,96.8078,6200.0
2014-08-20 09:45:00,121.77,121.96,121.7,121.85,16100.0,96.7442,96.8952,96.6886,96.8078,16100.0
2014-08-20 09:50:00,121.89,122.0,121.89,122.0,4400.0,96.8396,96.927,96.8396,96.927,4400.0
2014-08-20 09:55:00,122.0,122.17,121.97,122.07,13100.0,96.927,97.062,96.9031,96.9826,13100.0
2014-08-20 10:00:00,122.03,122.16,122.03,122.12,5200.0,96.9508,97.0541,96.9508,97.0223,5200.0
2014-08-20 10:05:00,122.03,122.11,122.01,122.09,4100.0,96.9508,97.0143,96.9349,96.9985,4100.0
2014-08-20 10:10:00,122.09,122.15,122.06,122.1,16700.0,96.9985,97.0461,96.9746,97.0064,16700.0
2014-08-20 10:15:00,122.08,122.19,122.05,122.17,11000.0,96.9905,97.0779,96.9667,97.062,11000.0
2014-08-20 10:20:00,122.17,122.21,122.05,122.21,32900.0,97.062,97.0938,96.9667,97.0938,32900.0
2014-08-20 10:25:00,122.18,122.25,122.13,122.21,10100.0,97.07,97.1256,97.0302,97.0938,10100.0
2014-08-20 10:30:00,122.21,122.25,122.16,122.16,5900.0,97.0938,97.1256,97.0541,97.0541,5900.0
2014-08-20 10:35:00,122.16,122.18,122.09,122.09,2200.0,97.0541,97.07,96.9985,96.9985,2200.0
2014-08-20 10:40:00,122.09,122.13,122.06,122.13,3500.0,96.9985,97.0302,96.9746,97.0302,3500.0
2014-08-20 10:45:00,122.13,122.29,122.13,122.23,4800.0,97.0302,97.1574,97.0302,97.1097,4800.0
2014-08-20 10:50:00,122.22,122.31,122.21,122.21,4400.0,97.1017,97.1732,97.0938,97.0938,4400.0
2014-08-20 10:55:00,122.26,122.33,122.26,122.28,2600.0,97.1335,97.1891,97.1335,97.1494,2600.0
2014-08-20 11:00:00,122.33,122.37,122.32,122.37,2300.0,97.1891,97.2209,97.1812,97.2209,2300.0
2014-08-20 11:05:00,122.38,122.44,122.38,122.42,2700.0,97.2289,97.2765,97.2289,97.2606,2700.0
2014-08-20 11:10:00,122.41,122.48,122.41,122.48,6900.0,97.2527,97.3083,97.2527,97.3083,6900.0
2014-08-20 11:15:00,122.44,122.46,122.39,122.42,4300.0,97.2765,97.2924,97.2368,97.2606,4300.0
2014-08-20 11:20:00,122.45,122.45,122.42,122.42,2800.0,97.2845,97.2845,97.2606,97.2606,2800.0
2014-08-20 11:25:00,122.44,122.48,122.4,122.4,2800.0,97.2765,97.3083,97.2447,97.2447,2800.0
2014-08-20 11:30:00,122.46,122.49,122.43,122.43,2400.0,97.2924,97.3162,97.2686,97.2686,2400.0
2014-08-20 11:35:00,122.46,122.53,122.43,122.45,3700.0,97.2924,97.348,97.2686,97.2845,3700.0
2014-08-20 11:40:00,122.48,122.5,122.39,122.39,53200.0,97.3083,97.3242,97.2368,97.2368,53200.0
2014-08-20 11:45:00,122.4,122.43,122.32,122.32,6400.0,97.2447,97.2686,97.1812,97.1812,6400.0
2014-08-20 11:50:00,122.33,122.38,122.33,122.38,700.0,97.1891,97.2289,97.1891,97.2289,700.0
2014-08-20 11:55:00,122.38,122.48,122.38,122.45,1900.0,97.2289,97.3083,97.2289,97.2845,1900.0
2014-08-20 12:00:00,122.48,122.48,122.36,122.42,1200.0,97.3083,97.3083,97.213,97.2606,1200.0
2014-08-20 12:05:00,122.42,122.44,122.4,122.44,2000.0,97.2606,97.2765,97.2447,97.2765,2000.0
2014-08-20 12:10:00,122.46,122.46,122.38,122.45,1900.0,97.2924,97.2924,97.2289,97.2845,1900.0
2014-08-20 12:15:00,122.47,122.51,122.39,122.5,104800.0,97.3004,97.3321,97.2368,97.3242,104800.0
2014-08-20 12:20:00,122.5,122.58,122.5,122.56,2900.0,97.3242,97.3878,97.3242,97.3719,2900.0
2014-08-20 12:25:00,122.57,122.63,122.54,122.55,2600.0,97.3798,97.4275,97.356,97.3639,2600.0
2014-08-20 12:30:00,122.58,122.62,122.55,122.6,4800.0,97.3878,97.4195,97.3639,97.4036,4800.0
2014-08-20 12:35:00,122.6,122.6,122.55,122.55,600.0,97.4036,97.4036,97.3639,97.3639,600.0
2014-08-20 12:40:00,122.58,122.58,122.55,122.55,1600.0,97.3878,97.3878,97.3639,97.3639,1600.0
2014-08-20 12:45:00,122.54,122.57,122.52,122.57,1600.0,97.356,97.3798,97.3401,97.3798,1600.0
2014-08-20 12:50:00,122.58,122.62,122.57,122.6,1800.0,97.3878,97.4195,97.3798,97.4036,1800.0
2014-08-20 12:55:00,122.55,122.59,122.55,122.58,1500.0,97.3639,97.3957,97.3639,97.3878,1500.0
2014-08-20 13:00:00,122.6,122.6,122.53,122.53,1500.0,97.4036,97.4036,97.348,97.348,1500.0
2014-08-20 13:05:00,122.58,122.58,122.5,122.52,2100.0,97.3878,97.3878,97.3242,97.3401,2100.0
2014-08-20 13:10:00,122.57,122.58,122.52,122.52,2200.0,97.3798,97.3878,97.3401,97.3401,2200.0
2014-08-20 13:15:00,122.51,122.59,122.5,122.59,2400.0,97.3321,97.3957,97.3242,97.3957,2400.0
2014-08-20 13:20:00,122.57,122.58,122.48,122.5,2200.0,97.3798,97.3878,97.3083,97.3242,2200.0
2014-08-20 13:25:00,122.47,122.56,122.47,122.56,700.0,97.3004,97.3719,97.3004,97.3719,700.0
2014-08-20 13:30:00,122.58,122.59,122.54,122.54,2400.0,97.3878,97.3957,97.356,97.356,2400.0
2014-08-20 13:35:00,122.53,122.53,122.42,122.45,3400.0,97.348,97.348,97.2606,97.2845,3400.0
2014-08-20 13:40:00,122.51,122.58,122.48,122.51,14300.0,97.3321,97.3878,97.3083,97.3321,14300.0
2014-08-20 13:45:00,122.5,122.52,122.45,122.52,2600.0,97.3242,97.3401,97.2845,97.3401,2600.0
2014-08-20 13:50:00,122.48,122.51,122.46,122.47,4800.0,97.3083,97.3321,97.2924,97.3004,4800.0
2014-08-20 13:55:00,122.44,122.46,122.41,122.41,1800.0,97.2765,97.2924,97.2527,97.2527,1800.0
2014-08-20 14:00:00,122.4,122.46,122.22,122.25,11300.0,97.2447,97.2924,97.1017,97.1256,11300.0
2014-08-20 14:05:00,122.24,122.36,122.1,122.3,67700.0,97.1176,97.213,97.0064,97.1653,67700.0
2014-08-20 14:10:00,122.41,122.41,122.21,122.27,3200.0,97.2527,97.2527,97.0938,97.1415,3200.0
2014-08-20 14:15:00,122.24,122.4,122.24,122.4,4500.0,97.1176,97.2447,97.1176,97.2447,4500.0
2014-08-20 14:20:00,122.36,122.51,122.36,122.47,1300.0,97.213,97.3321,97.213,97.3004,1300.0
2014-08-20 14:25:00,122.53,122.58,122.47,122.56,5000.0,97.348,97.3878,97.3004,97.3719,5000.0
2014-08-20 14:30:00,122.54,122.62,122.53,122.6,19800.0,97.356,97.4195,97.348,97.4036,19800.0
2014-08-20 14:35:00,122.6,122.68,122.53,122.61,4400.0,97.4036,97.4672,97.348,97.4116,4400.0
2014-08-20 14:40:00,122.6,122.64,122.51,122.55,3000.0,97.4036,97.4354,97.3321,97.3639,3000.0
2014-08-20 14:45:00,122.59,122.75,122.58,122.74,10800.0,97.3957,97.5228,97.3878,97.5149,10800.0
2014-08-20 14:50:00,122.74,122.82,122.74,122.8,4000.0,97.5149,97.5784,97.5149,97.5625,4000.0
2014-08-20 14:55:00,122.83,122.9,122.81,122.87,5100.0,97.5864,97.642,97.5705,97.6182,5100.0
2014-08-20 15:00:00,122.91,122.98,122.88,122.92,5000.0,97.6499,97.7055,97.6261,97.6579,5000.0
2014-08-20 15:05:00,122.95,123.02,122.95,123.02,3100.0,97.6817,97.7373,97.6817,97.7373,3100.0
2014-08-20 15:10:00,122.99,123.08,122.99,123.03,7200.0,97.7135,97.785,97.7135,97.7453,7200.0
2014-08-20 15:15:00,123.02,123.07,122.98,123.07,5200.0,97.7373,97.777,97.7055,97.777,5200.0
2014-08-20 15:20:00,123.1,123.1,122.99,123.0,12700.0,97.8009,97.8009,97.7135,97.7214,12700.0
2014-08-20 15:25:00,122.99,123.02,122.95,122.98,7900.0,97.7135,97.7373,97.6817,97.7055,7900.0
2014-08-20 15:30:00,123.01,123.04,122.98,123.01,11500.0,97.7294,97.7532,97.7055,97.7294,11500.0
2014-08-20 15:35:00,123.01,123.03,122.95,123.02,10200.0,97.7294,97.7453,97.6817,97.7373,10200.0
2014-08-20 15:40:00,123.03,123.1,123.03,123.05,18200.0,97.7453,97.8009,97.7453,97.7612,18200.0
2014-08-20 15:45:00,123.03,123.09,123.02,123.06,19000.0,97.7453,97.7929,97.7373,97.7691,19000.0
2014-08-20 15:50:00,123.06,123.06,123.0,123.04,16800.0,97.7691,97.7691,97.7214,97.7532,16800.0
2014-08-20 15:55:00,123.02,123.03,122.91,122.93,33700.0,97.7373,97.7453,97.6499,97.6658,33700.0
2014-08-21 09:30:00,122.78,123.0,122.76,122.82,24300.0,97.5466,97.7214,97.5308,97.5784,24300.0
2014-08-21 09:35:00,122.84,122.84,122.65,122.84,7800.0,97.5943,97.5943,97.4434,97.5943,7800.0
2014-08-21 09:40:00,122.84,122.86,122.72,122.86,3500.0,97.5943,97.6102,97.499,97.6102,3500.0
2014-08-21 09:45:00,122.95,123.03,122.82,122.94,13600.0,97.6817,97.7453,97.5784,97.6738,13600.0
2014-08-21 09:50:00,122.89,123.02,122.84,123.02,1800.0,97.634,97.7373,97.5943,97.7373,1800.0
2014-08-21 09:55:00,123.02,123.02,122.84,122.91,1600.0,97.7373,97.7373,97.5943,97.6499,1600.0
2014-08-21 10:00:00,122.88,123.03,122.85,122.88,5500.0,97.6261,97.7453,97.6023,97.6261,5500.0
2014-08-21 10:05:00,122.82,122.85,122.56,122.64,12900.0,97.5784,97.6023,97.3719,97.4354,12900.0
2014-08-21 10:10:00,122.66,122.8,122.59,122.73,8600.0,97.4513,97.5625,97.3957,97.5069,8600.0
2014-08-21 10:15:00,122.76,122.87,122.73,122.87,2100.0,97.5308,97.6182,97.5069,97.6182,2100.0
2014-08-21 10:20:00,122.84,122.93,122.84,122.89,2200.0,97.5943,97.6658,97.5943,97.634,2200.0
2014-08-21 10:25:00,122.96,123.01,122.85,122.89,79400.0,97.6897,97.7294,97.6023,97.634,79400.0
2014-08-21 10:30:00,122.92,123.0,122.86,123.0,5900.0,97.6579,97.7214,97.6102,97.7214,5900.0
2014-08-21 10:35:00,123.0,123.14,123.0,123.09,3700.0,97.7214,97.8327,97.7214,97.7929,3700.0
2014-08-21 10:40:00,123.12,123.16,123.05,123.05,1100.0,97.8168,97.8486,97.7612,97.7612,1100.0
2014-08-21 10:45:00,123.04,123.11,123.04,123.08,1700.0,97.7532,97.8088,97.7532,97.785,1700.0
2014-08-21 10:50:00,123.09,123.19,123.09,123.17,4300.0,97.7929,97.8724,97.7929,97.8565,4300.0
2014-08-21 10:55:00,123.16,123.27,123.15,123.24,5200.0,97.8486,97.9359,97.8406,97.9121,5200.0
2014-08-21 11:00:00,123.25,123.37,123.25,123.37,6000.0,97.9201,98.0154,97.9201,98.0154,6000.0
2014-08-21 11:05:00,123.39,123.4,123.26,123.29,5800.0,98.0313,98.0392,97.928,97.9518,5800.0
2014-08-21 11:10:00,123.28,123.35,123.28,123.35,4300.0,97.9439,97.9995,97.9439,97.9995,4300.0
2014-08-21 11:15:00,123.33,123.4,123.3,123.4,6500.0,97.9836,98.0392,97.9598,98.0392,6500.0
2014-08-21 11:20:00,123.33,123.39,123.33,123.36,1000.0,97.9836,98.0313,97.9836,98.0074,1000.0
2014-08-21 11:25:00,123.35,123.37,123.32,123.35,4300.0,97.9995,98.0154,97.9757,97.9995,4300.0
2014-08-21 11:30:00,123.35,123.35,123.3,123.35,1900.0,97.9995,97.9995,97.9598,97.9995,1900.0
2014-08-21 11:35:00,123.36,123.36,123.28,123.28,2300.0,98.0074,98.0074,97.9439,97.9439,2300.0
2014-08-21 11:40:00,123.33,123.34,123.29,123.29,2700.0,97.9836,97.9916,97.9518,97.9518,2700.0
2014-08-21 11:45:00,123.28,123.33,123.23,123.23,4900.0,97.9439,97.9836,97.9042,97.9042,4900.0
2014-08-21 11:50:00,123.21,123.34,123.21,123.29,6800.0,97.8883,97.9916,97.8883,97.9518,6800.0
2014-08-21 11:55:00,123.3,123.3,123.26,123.28,2600.0,97.9598,97.9598,97.928,97.9439,2600.0
2014-08-21 12:00:00,123.25,123.34,123.25,123.33,6300.0,97.9201,97.9916,97.9201,97.9836,6300.0
2014-08-21 12:05:00,123.3,123.36,123.25,123.33,3200.0,97.9598,98.0074,97.9201,97.9836,3200.0
2014-08-21 12:10:00,123.33,123.4,123.3,123.38,3800.0,97.9836,98.0392,97.9598,98.0233,3800.0
2014-08-21 12:15:00,123.41,123.51,123.41,123.47,3500.0,98.0472,98.1266,98.0472,98.0948,3500.0
2014-08-21 12:20:00,123.49,123.51,123.47,123.48,2200.0,98.1107,98.1266,98.0948,98.1028,2200.0
2014-08-21 12:25:00,123.48,123.49,123.41,123.43,3300.0,98.1028,98.1107,98.0472,98.0631,3300.0
2014-08-21 12:30:00,123.43,123.48,123.4,123.45,5100.0,98.0631,98.1028,98.0392,98.079,5100.0
2014-08-21 12:35:00,123.45,123.49,123.45,123.49,4500.0,98.079,98.1107,98.079,98.1107,4500.0
2014-08-21 12:40:00,123.46,123.48,123.42,123.46,2300.0,98.0869,98.1028,98.0551,98.0869,2300.0
2014-08-21 12:45:00,123.4,123.44,123.4,123.41,2000.0,98.0392,98.071,98.0392,98.0472,2000.0
2014-08-21 12:50:00,123.42,123.45,123.38,123.41,6300.0,98.0551,98.079,98.0233,98.0472,6300.0
2014-08-21 12:55:00,123.41,123.47,123.38,123.43,4200.0,98.0472,98.0948,98.0233,98.0631,4200.0
2014-08-21 13:00:00,123.41,123.49,123.41,123.48,2100.0,98.0472,98.1107,98.0472,98.1028,2100.0
2014-08-21 13:05:00,123.46,123.57,123.45,123.57,3500.0,98.0869,98.1743,98.079,98.1743,3500.0
2014-08-21 13:10:00,123.55,123.6,123.54,123.59,4100.0,98.1584,98.1981,98.1505,98.1902,4100.0
2014-08-21 13:15:00,123.61,123.7,123.59,123.67,3700.0,98.2061,98.2776,98.1902,98.2537,3700.0
2014-08-21 13:20:00,123.66,123.7,123.64,123.67,3400.0,98.2458,98.2776,98.2299,98.2537,3400.0
2014-08-21 13:25:00,123.7,123.71,123.63,123.66,7400.0,98.2776,98.2855,98.222,98.2458,7400.0
2014-08-21 13:30:00,123.66,123.68,123.64,123.67,6300.0,98.2458,98.2617,98.2299,98.2537,6300.0
2014-08-21 13:35:00,123.67,123.68,123.6,123.65,4600.0,98.2537,98.2617,98.1981,98.2378,4600.0
2014-08-21 13:40:00,123.64,123.69,123.6,123.63,3400.0,98.2299,98.2696,98.1981,98.222,3400.0
2014-08-21 13:45:00,123.63,123.67,123.59,123.62,3400.0,98.222,98.2537,98.1902,98.214,3400.0
2014-08-21 13:50:00,123.61,123.64,123.55,123.61,3800.0,98.2061,98.2299,98.1584,98.2061,3800.0
2014-08-21 13:55:00,123.59,123.63,123.58,123.61,2800.0,98.1902,98.222,98.1822,98.2061,2800.0
2014-08-21 14:00:00,123.59,123.6,123.54,123.57,5600.0,98.1902,98.1981,98.1505,98.1743,5600.0
2014-08-21 14:05:00,123.53,123.6,123.53,123.58,4600.0,98.1425,98.1981,98.1425,98.1822,4600.0
2014-08-21 14:10:00,123.56,123.64,123.54,123.57,4400.0,98.1663,98.2299,98.1505,98.1743,4400.0
2014-08-21 14:15:00,123.59,123.67,123.57,123.64,4500.0,98.1902,98.2537,98.1743,98.2299,4500.0
2014-08-21 14:20:00,123.65,123.67,123.6,123.61,7000.0,98.2378,98.2537,98.1981,98.2061,7000.0
2014-08-21 14:25:00,123.61,123.63,123.58,123.62,4100.0,98.2061,98.222,98.1822,98.214,4100.0
2014-08-21 14:30:00,123.62,123.68,123.59,123.67,6000.0,98.214,98.2617,98.1902,98.2537,6000.0
2014-08-21 14:35:00,123.66,123.68,123.6,123.66,12200.0,98.2458,98.2617,98.1981,98.2458,12200.0
2014-08-21 14:40:00,123.64,123.7,123.64,123.69,5500.0,98.2299,98.2776,98.2299,98.2696,5500.0
2014-08-21 14:45:00,123.66,123.7,123.64,123.65,6300.0,98.2458,98.2776,98.2299,98.2378,6300.0
2014-08-21 14:50:00,123.65,123.67,123.61,123.62,8300.0,98.2378,98.2537,98.2061,98.214,8300.0
2014-08-21 14:55:00,123.66,123.67,123.61,123.61,4300.0,98.2458,98.2537,98.2061,98.2061,4300.0
2014-08-21 15:00:00,123.66,123.68,123.6,123.66,7300.0,98.2458,98.2617,98.1981,98.2458,7300.0
2014-08-21 15:05:00,123.66,123.71,123.65,123.7,5100.0,98.2458,98.2855,98.2378,98.2776,5100.0
2014-08-21 15:10:00,123.7,123.72,123.66,123.68,5700.0,98.2776,98.2935,98.2458,98.2617,5700.0
2014-08-21 15:15:00,123.68,123.72,123.61,123.64,7900.0,98.2617,98.2935,98.2061,98.2299,7900.0
2014-08-21 15:20:00,123.63,123.65,123.58,123.65,6600.0,98.222,98.2378,98.1822,98.2378,6600.0
2014-08-21 15:25:00,123.64,123.65,123.59,123.6,7300.0,98.2299,98.2378,98.1902,98.1981,7300.0
2014-08-21 15:30:00,123.61,123.62,123.57,123.58,9800.0,98.2061,98.214,98.1743,98.1822,9800.0
2014-08-21 15:35:00,123.58,123.58,123.48,123.53,13200.0,98.1822,98.1822,98.1028,98.1425,13200.0
2014-08-21 15:40:00,123.5,123.61,123.49,123.6,9600.0,98.1187,98.2061,98.1107,98.1981,9600.0
2014-08-21 15:45:00,123.59,123.62,123.55,123.58,13100.0,98.1902,98.214,98.1584,98.1822,13100.0
2014-08-21 15:50:00,123.58,123.59,123.5,123.52,12100.0,98.1822,98.1902,98.1187,98.1346,12100.0
2014-08-21 15:55:00,123.52,123.53,123.46,123.48,32400.0,98.1346,98.1425,98.0869,98.1028,32400.0
2014-08-22 09:30:00,123.11,123.5,123.05,123.4,96600.0,97.8088,98.1187,97.7612,98.0392,96600.0
2014-08-22 09:35:00,123.5,123.59,123.35,123.48,12500.0,98.1187,98.1902,97.9995,98.1028,12500.0
2014-08-22 09:40:00,123.45,123.48,123.43,123.46,2200.0,98.079,98.1028,98.0631,98.0869,2200.0
2014-08-22 09:45:00,123.48,123.57,123.42,123.42,3900.0,98.1028,98.1743,98.0551,98.0551,3900.0
2014-08-22 09:50:00,123.43,123.62,123.4,123.57,2500.0,98.0631,98.214,98.0392,98.1743,2500.0
2014-08-22 09:55:00,123.58,123.64,123.56,123.64,1200.0,98.1822,98.2299,98.1663,98.2299,1200.0
2014-08-22 10:00:00,123.69,123.78,123.47,123.64,5700.0,98.2696,98.3411,98.0948,98.2299,5700.0
2014-08-22 10:05:00,123.64,124.0,123.62,123.99,7700.0,98.2299,98.5159,98.214,98.508,7700.0
2014-08-22 10:10:00,123.95,124.04,123.94,124.02,3900.0,98.4762,98.5477,98.4682,98.5318,3900.0
2014-08-22 10:15:00,124.0,124.0,123.76,123.84,8500.0,98.5159,98.5159,98.3252,98.3888,8500.0
2014-08-22 10:20:00,123.8,123.86,123.73,123.86,2000.0,98.357,98.4047,98.3014,98.4047,2000.0
2014-08-22 10:25:00,123.92,123.98,123.87,123.95,1500.0,98.4524,98.5,98.4126,98.4762,1500.0
2014-08-22 10:30:00,123.94,124.03,123.94,123.95,3000.0,98.4682,98.5398,98.4682,98.4762,3000.0
2014-08-22 10:35:00,123.96,123.98,123.76,123.88,2100.0,98.4841,98.5,98.3252,98.4206,2100.0
2014-08-22 10:40:00,123.85,123.86,123.81,123.84,1900.0,98.3967,98.4047,98.365,98.3888,1900.0
2014-08-22 10:45:00,123.87,123.95,123.83,123.83,1300.0,98.4126,98.4762,98.3809,98.3809,1300.0
2014-08-22 10:50:00,123.91,123.91,123.77,123.77,1600.0,98.4444,98.4444,98.3332,98.3332,1600.0
2014-08-22 10:55:00,123.7,123.77,123.46,123.46,4000.0,98.2776,98.3332,98.0869,98.0869,4000.0
2014-08-22 11:00:00,123.54,123.54,123.33,123.43,11300.0,98.1505,98.1505,97.9836,98.0631,11300.0
2014-08-22 11:05:00,123.42,123.42,123.22,123.26,17800.0,98.0551,98.0551,97.8962,97.928,17800.0
2014-08-22 11:10:00,123.3,123.31,123.1,123.27,11800.0,97.9598,97.9677,97.8009,97.9359,11800.0
2014-08-22 11:15:00,123.24,123.34,123.17,123.24,8200.0,97.9121,97.9916,97.8565,97.9121,8200.0
2014-08-22 11:20:00,123.28,123.32,123.19,123.26,10500.0,97.9439,97.9757,97.8724,97.928,10500.0
2014-08-22 11:25:00,123.24,123.31,123.2,123.26,1600.0,97.9121,97.9677,97.8803,97.928,1600.0
2014-08-22 11:30:00,123.3,123.34,123.22,123.34,3100.0,97.9598,97.9916,97.8962,97.9916,3100.0
2014-08-22 11:35:00,123.27,123.27,123.15,123.22,5100.0,97.9359,97.9359,97.8406,97.8962,5100.0
2014-08-22 11:40:00,123.21,123.25,123.15,123.24,5900.0,97.8883,97.9201,97.8406,97.9121,5900.0
2014-08-22 11:45:00,123.24,123.26,123.18,123.23,28300.0,97.9121,97.928,97.8644,97.9042,28300.0
2014-08-22 11:50:00,123.24,123.39,123.24,123.31,3500.0,97.9121,98.0313,97.9121,97.9677,3500.0
2014-08-22 11:55:00,123.32,123.32,123.21,123.25,4400.0,97.9757,97.9757,97.8883,97.9201,4400.0
2014-08-22 12:00:00,123.27,123.31,123.22,123.22,1900.0,97.9359,97.9677,97.8962,97.8962,1900.0
2014-08-22 12:05:00,123.22,123.24,123.16,123.23,5700.0,97.8962,97.9121,97.8486,97.9042,5700.0
2014-08-22 12:10:00,123.25,123.27,123.22,123.25,6600.0,97.9201,97.9359,97.8962,97.9201,6600.0
2014-08-22 12:15:00,123.25,123.33,123.23,123.31,2700.0,97.9201,97.9836,97.9042,97.9677,2700.0
2014-08-22 12:20:00,123.32,123.42,123.3,123.42,7300.0,97.9757,98.0551,97.9598,98.0551,7300.0
2014-08-22 12:25:00,123.44,123.48,123.41,123.46,1600.0,98.071,98.1028,98.0472,98.0869,1600.0
2014-08-22 12:30:00,123.47,123.48,123.42,123.42,900.0,98.0948,98.1028,98.0551,98.0551,900.0
2014-08-22 12:35:00,123.43,123.44,123.38,123.41,2200.0,98.0631,98.071,98.0233,98.0472,2200.0
2014-08-22 12:40:00,123.43,123.43,123.38,123.42,1600.0,98.0631,98.0631,98.0233,98.0551,1600.0
2014-08-22 12:45:00,123.4,123.42,123.36,123.42,2000.0,98.0392,98.0551,98.0074,98.0551,2000.0
2014-08-22 12:50:00,123.41,123.41,123.38,123.41,600.0,98.0472,98.0472,98.0233,98.0472,600.0
2014-08-22 12:55:00,123.42,123.43,123.35,123.35,2400.0,98.0551,98.0631,97.9995,97.9995,2400.0
2014-08-22 13:00:00,123.4,123.4,123.36,123.37,2500.0,98.0392,98.0392,98.0074,98.0154,2500.0
2014-08-22 13:05:00,123.37,123.4,123.35,123.4,4000.0,98.0154,98.0392,97.9995,98.0392,4000.0
2014-08-22 13:10:00,123.4,123.41,123.35,123.39,1100.0,98.0392,98.0472,97.9995,98.0313,1100.0
2014-08-22 13:15:00,123.39,123.41,123.39,123.39,1400.0,98.0313,98.0472,98.0313,98.0313,1400.0
2014-08-22 13:20:00,123.37,123.41,123.34,123.34,1100.0,98.0154,98.0472,97.9916,97.9916,1100.0
2014-08-22 13:25:00,123.34,123.42,123.33,123.38,1700.0,97.9916,98.0551,97.9836,98.0233,1700.0
2014-08-22 13:30:00,123.38,123.4,123.35,123.35,1100.0,98.0233,98.0392,97.9995,97.9995,1100.0
2014-08-22 13:35:00,123.38,123.38,123.31,123.35,2200.0,98.0233,98.0233,97.9677,97.9995,2200.0
2014-08-22 13:40:00,123.33,123.38,123.33,123.37,1300.0,97.9836,98.0233,97.9836,98.0154,1300.0
2014-08-22 13:45:00,123.37,123.41,123.33,123.4,6000.0,98.0154,98.0472,97.9836,98.0392,6000.0
2014-08-22 13:50:00,123.39,123.39,123.35,123.38,2500.0,98.0313,98.0313,97.9995,98.0233,2500.0
2014-08-22 13:55:00,123.37,123.37,123.29,123.35,1600.0,98.0154,98.0154,97.9518,97.9995,1600.0
2014-08-22 14:00:00,123.34,123.34,123.29,123.29,700.0,97.9916,97.9916,97.9518,97.9518,700.0
2014-08-22 14:05:00,123.29,123.29,123.21,123.26,4300.0,97.9518,97.9518,97.8883,97.928,4300.0
2014-08-22 14:10:00,123.25,123.29,123.23,123.29,4100.0,97.9201,97.9518,97.9042,97.9518,4100.0
2014-08-22 14:15:00,123.29,123.3,123.27,123.28,2600.0,97.9518,97.9598,97.9359,97.9439,2600.0
2014-08-22 14:20:00,123.28,123.35,123.28,123.31,1600.0,97.9439,97.9995,97.9439,97.9677,1600.0
2014-08-22 14:25:00,123.34,123.34,123.22,123.25,3600.0,97.9916,97.9916,97.8962,97.9201,3600.0
2014-08-22 14:30:00,123.21,123.28,123.17,123.25,7600.0,97.8883,97.9439,97.8565,97.9201,7600.0
2014-08-22 14:35:00,123.2,123.27,123.2,123.26,25600.0,97.8803,97.9359,97.8803,97.928,25600.0
2014-08-22 14:40:00,123.26,123.31,123.25,123.3,1900.0,97.928,97.9677,97.9201,97.9598,1900.0
2014-08-22 14:45:00,123.28,123.28,123.24,123.26,3000.0,97.9439,97.9439,97.9121,97.928,3000.0
2014-08-22 14:50:00,123.29,123.34,123.22,123.25,2400.0,97.9518,97.9916,97.8962,97.9201,2400.0
2014-08-22 14:55:00,123.22,123.26,123.21,123.25,4600.0,97.8962,97.928,97.8883,97.9201,4600.0
2014-08-22 15:00:00,123.22,123.27,123.22,123.27,1700.0,97.8962,97.9359,97.8962,97.9359,1700.0
2014-08-22 15:05:00,123.27,123.34,123.24,123.33,5400.0,97.9359,97.9916,97.9121,97.9836,5400.0
2014-08-22 15:10:00,123.36,123.37,123.31,123.32,9600.0,98.0074,98.0154,97.9677,97.9757,9600.0
2014-08-22 15:15:00,123.34,123.38,123.34,123.34,2700.0,97.9916,98.0233,97.9916,97.9916,2700.0
2014-08-22 15:20:00,123.34,123.34,123.3,123.31,2800.0,97.9916,97.9916,97.9598,97.9677,2800.0
2014-08-22 15:25:00,123.31,123.31,123.25,123.29,2200.0,97.9677,97.9677,97.9201,97.9518,2200.0
2014-08-22 15:30:00,123.28,123.3,123.22,123.29,7700.0,97.9439,97.9598,97.8962,97.9518,7700.0
2014-08-22 15:35:00,123.25,123.27,123.24,123.25,3600.0,97.9201,97.9359,97.9121,97.9201,3600.0
2014-08-22 15:40:00,123.24,123.27,123.19,123.24,22500.0,97.9121,97.9359,97.8724,97.9121,22500.0
2014-08-22 15:45:00,123.21,123.26,123.18,123.26,32600.0,97.8883,97.928,97.8644,97.928,32600.0
2014-08-22 15:50:00,123.23,123.27,123.18,123.27,16600.0,97.9042,97.9359,97.8644,97.9359,16600.0
2014-08-22 15:55:00,123.25,123.29,123.16,123.18,30100.0,97.9201,97.9518,97.8486,97.8644,30100.0
2014-08-25 09:30:00,124.15,124.15,123.66,123.86,7000.0,98.6351,98.6351,98.2458,98.4047,7000.0
2014-08-25 09:35:00,123.87,123.9,123.79,123.89,2100.0,98.4126,98.4365,98.3491,98.4285,2100.0
2014-08-25 09:40:00,123.74,124.21,123.74,124.14,2700.0,98.3094,98.6828,98.3094,98.6271,2700.0
2014-08-25 09:45:00,124.21,124.27,123.93,124.17,4700.0,98.6828,98.7304,98.4603,98.651,4700.0
2014-08-25 09:50:00,124.16,124.44,124.16,124.44,3900.0,98.643,98.8655,98.643,98.8655,3900.0
2014-08-25 09:55:00,124.36,124.49,124.31,124.42,8800.0,98.8019,98.9052,98.7622,98.8496,8800.0
2014-08-25 10:00:00,124.41,124.51,124.36,124.48,4000.0,98.8417,98.9211,98.8019,98.8973,4000.0
2014-08-25 10:05:00,124.44,124.64,124.39,124.61,6800.0,98.8655,99.0244,98.8258,99.0006,6800.0
2014-08-25 10:10:00,124.65,124.68,124.53,124.53,2600.0,99.0323,99.0562,98.937,98.937,2600.0
2014-08-25 10:15:00,124.54,124.64,124.54,124.62,8100.0,98.9449,99.0244,98.9449,99.0085,8100.0
2014-08-25 10:20:00,124.59,124.61,124.54,124.6,5100.0,98.9847,99.0006,98.9449,98.9926,5100.0
2014-08-25 10:25:00,124.58,124.67,124.49,124.63,4700.0,98.9767,99.0482,98.9052,99.0164,4700.0
2014-08-25 10:30:00,124.6,124.6,124.51,124.6,8500.0,98.9926,98.9926,98.9211,98.9926,8500.0
2014-08-25 10:35:00,124.61,124.72,124.61,124.72,1800.0,99.0006,99.0879,99.0006,99.0879,1800.0
2014-08-25 10:40:00,124.75,124.83,124.7,124.7,3500.0,99.1118,99.1753,99.0721,99.0721,3500.0
2014-08-25 10:45:00,124.76,124.78,124.69,124.76,2500.0,99.1197,99.1356,99.0641,99.1197,2500.0
2014-08-25 10:50:00,124.8,124.86,124.75,124.79,5500.0,99.1515,99.1992,99.1118,99.1436,5500.0
2014-08-25 10:55:00,124.8,124.83,124.76,124.81,2800.0,99.1515,99.1753,99.1197,99.1594,2800.0
2014-08-25 11:00:00,124.84,124.87,124.81,124.84,4600.0,99.1833,99.2071,99.1594,99.1833,4600.0
2014-08-25 11:05:00,124.86,124.96,124.86,124.9,3500.0,99.1992,99.2786,99.1992,99.231,3500.0
2014-08-25 11:10:00,124.9,124.9,124.81,124.85,4800.0,99.231,99.231,99.1594,99.1912,4800.0
2014-08-25 11:15:00,124.81,124.89,124.81,124.89,3000.0,99.1594,99.223,99.1594,99.223,3000.0
2014-08-25 11:20:00,124.88,124.91,124.83,124.84,1000.0,99.2151,99.2389,99.1753,99.1833,1000.0
2014-08-25 11:25:00,124.83,124.94,124.83,124.9,600.0,99.1753,99.2627,99.1753,99.231,600.0
2014-08-25 11:30:00,124.96,124.96,124.87,124.87,10800.0,99.2786,99.2786,99.2071,99.2071,10800.0
2014-08-25 11:35:00,124.86,124.86,124.78,124.81,1700.0,99.1992,99.1992,99.1356,99.1594,1700.0
2014-08-25 11:40:00,124.84,124.87,124.77,124.83,6000.0,99.1833,99.2071,99.1277,99.1753,6000.0
2014-08-25 11:45:00,124.81,124.85,124.8,124.83,1400.0,99.1594,99.1912,99.1515,99.1753,1400.0
2014-08-25 11:50:00,124.86,124.92,124.83,124.92,4800.0,99.1992,99.2468,99.1753,99.2468,4800.0
2014-08-25 11:55:00,124.89,124.93,124.87,124.92,3500.0,99.223,99.2548,99.2071,99.2468,3500.0
2014-08-25 12:00:00,124.92,124.93,124.88,124.92,2800.0,99.2468,99.2548,99.2151,99.2468,2800.0
2014-08-25 12:05:00,124.9,124.94,124.86,124.88,6900.0,99.231,99.2627,99.1992,99.2151,6900.0
2014-08-25 12:10:00,124.88,124.96,124.88,124.96,7300.0,99.2151,99.2786,99.2151,99.2786,7300.0
2014-08-25 12:15:00,124.96,125.02,124.95,125.02,8400.0,99.2786,99.3263,99.2707,99.3263,8400.0
2014-08-25 12:20:00,124.99,125.02,124.98,124.98,4100.0,99.3025,99.3263,99.2945,99.2945,4100.0
2014-08-25 12:25:00,124.98,125.0,124.92,124.96,14700.0,99.2945,99.3104,99.2468,99.2786,14700.0
2014-08-25 12:30:00,124.96,124.99,124.93,124.95,2700.0,99.2786,99.3025,99.2548,99.2707,2700.0
2014-08-25 12:35:00,124.94,124.96,124.88,124.91,12500.0,99.2627,99.2786,99.2151,99.2389,12500.0
2014-08-25 12:40:00,124.9,124.96,124.9,124.95,7700.0,99.231,99.2786,99.231,99.2707,7700.0
2014-08-25 12:45:00,124.95,125.0,124.95,124.97,9300.0,99.2707,99.3104,99.2707,99.2866,9300.0
2014-08-25 12:50:00,124.98,124.99,124.95,124.99,4900.0,99.2945,99.3025,99.2707,99.3025,4900.0
2014-08-25 12:55:00,124.95,125.0,124.91,125.0,11200.0,99.2707,99.3104,99.2389,99.3104,11200.0
2014-08-25 13:00:00,124.99,125.0,124.94,124.94,7200.0,99.3025,99.3104,99.2627,99.2627,7200.0
2014-08-25 13:05:00,124.94,125.01,124.93,124.99,12500.0,99.2627,99.3183,99.2548,99.3025,12500.0
2014-08-25 13:10:00,124.98,125.0,124.98,124.99,2500.0,99.2945,99.3104,99.2945,99.3025,2500.0
2014-08-25 13:15:00,125.0,125.01,124.96,124.98,3400.0,99.3104,99.3183,99.2786,99.2945,3400.0
2014-08-25 13:20:00,124.98,125.04,124.98,125.04,2600.0,99.2945,99.3422,99.2945,99.3422,2600.0
2014-08-25 13:25:00,125.03,125.06,124.99,125.05,2100.0,99.3342,99.3581,99.3025,99.3501,2100.0
2014-08-25 13:30:00,125.04,125.06,125.02,125.06,3600.0,99.3422,99.3581,99.3263,99.3581,3600.0
2014-08-25 13:35:00,125.05,125.09,125.01,125.01,2800.0,99.3501,99.3819,99.3183,99.3183,2800.0
2014-08-25 13:40:00,125.02,125.05,125.01,125.04,2100.0,99.3263,99.3501,99.3183,99.3422,2100.0
2014-08-25 13:45:00,125.03,125.04,124.96,124.96,3400.0,99.3342,99.3422,99.2786,99.2786,3400.0
2014-08-25 13:50:00,124.99,125.1,124.97,125.04,4700.0,99.3025,99.3898,99.2866,99.3422,4700.0
2014-08-25 13:55:00,125.07,125.12,125.01,125.01,2100.0,99.366,99.4057,99.3183,99.3183,2100.0
2014-08-25 14:00:00,125.01,125.07,125.01,125.03,1600.0,99.3183,99.366,99.3183,99.3342,1600.0
2014-08-25 14:05:00,125.02,125.03,124.94,124.99,4200.0,99.3263,99.3342,99.2627,99.3025,4200.0
2014-08-25 14:10:00,124.99,125.02,124.97,125.0,5000.0,99.3025,99.3263,99.2866,99.3104,5000.0
2014-08-25 14:15:00,125.0,125.01,124.95,124.95,2700.0,99.3104,99.3183,99.2707,99.2707,2700.0
2014-08-25 14:20:00,124.95,125.03,124.95,125.0,5200.0,99.2707,99.3342,99.2707,99.3104,5200.0
2014-08-25 14:25:00,124.98,125.01,124.95,124.97,15800.0,99.2945,99.3183,99.2707,99.2866,15800.0
2014-08-25 14:30:00,124.96,125.0,124.95,125.0,5400.0,99.2786,99.3104,99.2707,99.3104,5400.0
2014-08-25 14:35:00,125.0,125.07,125.0,125.06,5700.0,99.3104,99.366,99.3104,99.3581,5700.0
2014-08-25 14:40:00,125.07,125.08,125.05,125.05,2900.0,99.366,99.374,99.3501,99.3501,2900.0
2014-08-25 14:45:00,125.06,125.07,125.02,125.04,1800.0,99.3581,99.366,99.3263,99.3422,1800.0
2014-08-25 14:50:00,125.03,125.07,125.03,125.06,3000.0,99.3342,99.366,99.3342,99.3581,3000.0
2014-08-25 14:55:00,125.06,125.08,125.06,125.06,3700.0,99.3581,99.374,99.3581,99.3581,3700.0
2014-08-25 15:00:00,125.05,125.07,125.03,125.03,2700.0,99.3501,99.366,99.3342,99.3342,2700.0
2014-08-25 15:05:00,125.03,125.03,125.0,125.0,2400.0,99.3342,99.3342,99.3104,99.3104,2400.0
2014-08-25 15:10:00,125.0,125.03,125.0,125.0,2600.0,99.3104,99.3342,99.3104,99.3104,2600.0
2014-08-25 15:15:00,125.01,125.06,125.0,125.06,2800.0,99.3183,99.3581,99.3104,99.3581,2800.0
2014-08-25 15:20:00,125.07,125.1,125.05,125.06,4000.0,99.366,99.3898,99.3501,99.3581,4000.0
2014-08-25 15:25:00,125.07,125.08,125.06,125.08,2500.0,99.366,99.374,99.3581,99.374,2500.0
2014-08-25 15:30:00,125.07,125.07,125.01,125.02,7900.0,99.366,99.366,99.3183,99.3263,7900.0
2014-08-25 15:35:00,125.04,125.08,125.02,125.08,5700.0,99.3422,99.374,99.3263,99.374,5700.0
2014-08-25 15:40:00,125.09,125.09,124.98,125.01,5300.0,99.3819,99.3819,99.2945,99.3183,5300.0
2014-08-25 15:45:00,124.97,125.05,124.96,125.05,19700.0,99.2866,99.3501,99.2786,99.3501,19700.0
2014-08-25 15:50:00,125.04,125.09,125.0,125.07,23200.0,99.3422,99.3819,99.3104,99.366,23200.0
2014-08-25 15:55:00,125.07,125.11,125.03,125.11,45500.0,99.366,99.3978,99.3342,99.3978,45500.0
2014-08-26 09:30:00,125.0,125.1,124.47,125.1,10400.0,99.3104,99.3898,98.8893,99.3898,10400.0
2014-08-26 09:35:00,125.27,125.5,125.27,125.4,7700.0,99.5249,99.7076,99.5249,99.6282,7700.0
2014-08-26 09:40:00,125.52,125.71,125.42,125.7,9300.0,99.7235,99.8745,99.6441,99.8665,9300.0
2014-08-26 09:45:00,125.71,125.96,125.71,125.96,7300.0,99.8745,100.0731,99.8745,100.0731,7300.0
2014-08-26 09:50:00,125.99,126.09,125.85,125.85,4900.0,100.0969,100.1764,99.9857,99.9857,4900.0
2014-08-26 09:55:00,125.86,125.94,125.77,125.91,7800.0,99.9937,100.0572,99.9222,100.0334,7800.0
2014-08-26 10:00:00,125.87,125.96,125.61,125.7,6500.0,100.0016,100.0731,99.795,99.8665,6500.0
2014-08-26 10:05:00,125.69,125.72,125.59,125.67,6000.0,99.8586,99.8824,99.7791,99.8427,6000.0
2014-08-26 10:10:00,125.66,125.82,125.66,125.77,4300.0,99.8348,99.9619,99.8348,99.9222,4300.0
2014-08-26 10:15:00,125.8,125.85,125.75,125.8,6100.0,99.946,99.9857,99.9063,99.946,6100.0
2014-08-26 10:20:00,125.81,125.81,125.68,125.72,5600.0,99.9539,99.9539,99.8506,99.8824,5600.0
2014-08-26 10:25:00,125.7,125.91,125.7,125.89,3500.0,99.8665,100.0334,99.8665,100.0175,3500.0
2014-08-26 10:30:00,125.88,125.92,125.85,125.88,4300.0,100.0095,100.0413,99.9857,100.0095,4300.0
2014-08-26 10:35:00,125.87,125.87,125.78,125.87,2100.0,100.0016,100.0016,99.9301,100.0016,2100.0
2014-08-26 10:40:00,125.89,125.91,125.84,125.91,3900.0,100.0175,100.0334,99.9778,100.0334,3900.0
2014-08-26 10:45:00,125.93,126.07,125.93,126.02,3500.0,100.0493,100.1605,100.0493,100.1208,3500.0
2014-08-26 10:50:00,126.0,126.08,125.97,126.05,7300.0,100.1049,100.1684,100.081,100.1446,7300.0
2014-08-26 10:55:00,126.08,126.17,126.07,126.15,5500.0,100.1684,100.2399,100.1605,100.2241,5500.0
2014-08-26 11:00:00,126.19,126.26,126.19,126.25,5700.0,100.2558,100.3114,100.2558,100.3035,5700.0
2014-08-26 11:05:00,126.23,126.24,126.14,126.24,8100.0,100.2876,100.2956,100.2161,100.2956,8100.0
2014-08-26 11:10:00,126.21,126.23,126.18,126.18,3500.0,100.2717,100.2876,100.2479,100.2479,3500.0
2014-08-26 11:15:00,126.19,126.26,126.17,126.22,5400.0,100.2558,100.3114,100.2399,100.2797,5400.0
2014-08-26 11:20:00,126.22,126.22,126.12,126.18,3500.0,100.2797,100.2797,100.2002,100.2479,3500.0
2014-08-26 11:25:00,126.2,126.26,126.18,126.24,4300.0,100.2638,100.3114,100.2479,100.2956,4300.0
2014-08-26 11:30:00,126.25,126.25,126.17,126.17,4800.0,100.3035,100.3035,100.2399,100.2399,4800.0
2014-08-26 11:35:00,126.18,126.28,126.17,126.22,10700.0,100.2479,100.3273,100.2399,100.2797,10700.0
2014-08-26 11:40:00,126.23,126.24,126.22,126.22,1200.0,100.2876,100.2956,100.2797,100.2797,1200.0
2014-08-26 11:45:00,126.25,126.25,126.17,126.17,6100.0,100.3035,100.3035,100.2399,100.2399,6100.0
2014-08-26 11:50:00,126.19,126.26,126.16,126.26,2200.0,100.2558,100.3114,100.232,100.3114,2200.0
2014-08-26 11:55:00,126.29,126.29,126.16,126.16,5700.0,100.3353,100.3353,100.232,100.232,5700.0
2014-08-26 12:00:00,126.2,126.34,126.19,126.34,12800.0,100.2638,100.375,100.2558,100.375,12800.0
2014-08-26 12:05:00,126.34,126.36,126.31,126.33,4600.0,100.375,100.3909,100.3512,100.3671,4600.0
2014-08-26 12:10:00,126.32,126.32,126.25,126.25,3500.0,100.3591,100.3591,100.3035,100.3035,3500.0
2014-08-26 12:15:00,126.23,126.26,126.19,126.23,3800.0,100.2876,100.3114,100.2558,100.2876,3800.0
2014-08-26 12:20:00,126.25,126.3,126.2,126.24,3800.0,100.3035,100.3432,100.2638,100.2956,3800.0
2014-08-26 12:25:00,126.23,126.24,126.18,126.23,3800.0,100.2876,100.2956,100.2479,100.2876,3800.0
2014-08-26 12:30:00,126.22,126.23,126.18,126.18,2400.0,100.2797,100.2876,100.2479,100.2479,2400.0
2014-08-26 12:35:00,126.22,126.25,126.19,126.25,1000.0,100.2797,100.3035,100.2558,100.3035,1000.0
2014-08-26 12:40:00,126.22,126.23,126.11,126.12,3600.0,100.2797,100.2876,100.1923,100.2002,3600.0
2014-08-26 12:45:00,126.1,126.1,125.95,125.96,6800.0,100.1843,100.1843,100.0652,100.0731,6800.0
2014-08-26 12:50:00,125.97,126.01,125.95,126.01,2400.0,100.081,100.1128,100.0652,100.1128,2400.0
2014-08-26 12:55:00,125.98,126.0,125.9,125.9,2600.0,100.089,100.1049,100.0254,100.0254,2600.0
2014-08-26 13:00:00,125.94,125.97,125.92,125.92,2800.0,100.0572,100.081,100.0413,100.0413,2800.0
2014-08-26 13:05:00,125.9,125.91,125.82,125.82,3200.0,100.0254,100.0334,99.9619,99.9619,3200.0
2014-08-26 13:10:00,125.8,125.83,125.78,125.82,3900.0,99.946,99.9698,99.9301,99.9619,3900.0
2014-08-26 13:15:00,125.84,125.86,125.83,125.84,3900.0,99.9778,99.9937,99.9698,99.9778,3900.0
2014-08-26 13:20:00,125.85,125.93,125.85,125.93,4500.0,99.9857,100.0493,99.9857,100.0493,4500.0
2014-08-26 13:25:00,125.91,126.01,125.91,125.95,4100.0,100.0334,100.1128,100.0334,100.0652,4100.0
2014-08-26 13:30:00,125.95,125.97,125.87,125.88,3500.0,100.0652,100.081,100.0016,100.0095,3500.0
2014-08-26 13:35:00,125.88,125.94,125.83,125.92,4800.0,100.0095,100.0572,99.9698,100.0413,4800.0
2014-08-26 13:40:00,125.92,125.94,125.92,125.94,1000.0,100.0413,100.0572,100.0413,100.0572,1000.0
2014-08-26 13:45:00,125.91,126.0,125.91,125.97,4000.0,100.0334,100.1049,100.0334,100.081,4000.0
2014-08-26 13:50:00,125.98,126.04,125.95,126.0,10600.0,100.089,100.1367,100.0652,100.1049,10600.0
2014-08-26 13:55:00,126.02,126.09,126.02,126.08,3100.0,100.1208,100.1764,100.1208,100.1684,3100.0
2014-08-26 14:00:00,126.08,126.17,126.08,126.17,3000.0,100.1684,100.2399,100.1684,100.2399,3000.0
2014-08-26 14:05:00,126.13,126.17,126.09,126.09,3700.0,100.2082,100.2399,100.1764,100.1764,3700.0
2014-08-26 14:10:00,126.11,126.11,126.07,126.09,3200.0,100.1923,100.1923,100.1605,100.1764,3200.0
2014-08-26 14:15:00,126.09,126.09,126.05,126.09,6300.0,100.1764,100.1764,100.1446,100.1764,6300.0
2014-08-26 14:20:00,126.08,126.09,126.06,126.07,2500.0,100.1684,100.1764,100.1526,100.1605,2500.0
2014-08-26 14:25:00,126.06,126.08,126.05,126.05,4200.0,100.1526,100.1684,100.1446,100.1446,4200.0
2014-08-26 14:30:00,126.04,126.06,126.0,126.04,12400.0,100.1367,100.1526,100.1049,100.1367,12400.0
2014-08-26 14:35:00,126.04,126.05,126.04,126.05,1900.0,100.1367,100.1446,100.1367,100.1446,1900.0
2014-08-26 14:40:00,126.05,126.07,126.03,126.04,5700.0,100.1446,100.1605,100.1287,100.1367,5700.0
2014-08-26 14:45:00,126.05,126.06,126.03,126.05,3500.0,100.1446,100.1526,100.1287,100.1446,3500.0
2014-08-26 14:50:00,126.05,126.06,126.04,126.05,6000.0,100.1446,100.1526,100.1367,100.1446,6000.0
2014-08-26 14:55:00,126.05,126.09,126.05,126.09,5000.0,100.1446,100.1764,100.1446,100.1764,5000.0
2014-08-26 15:00:00,126.11,126.14,126.1,126.14,8100.0,100.1923,100.2161,100.1843,100.2161,8100.0
2014-08-26 15:05:00,126.13,126.14,126.1,126.11,9200.0,100.2082,100.2161,100.1843,100.1923,9200.0
2014-08-26 15:10:00,126.11,126.12,126.11,126.11,4400.0,100.1923,100.2002,100.1923,100.1923,4400.0
2014-08-26 15:15:00,126.12,126.15,126.1,126.1,10400.0,100.2002,100.2241,100.1843,100.1843,10400.0
2014-08-26 15:20:00,126.11,126.13,126.09,126.12,7200.0,100.1923,100.2082,100.1764,100.2002,7200.0
2014-08-26 15:25:00,126.13,126.16,126.05,126.1,24700.0,100.2082,100.232,100.1446,100.1843,24700.0
2014-08-26 15:30:00,126.1,126.12,126.07,126.11,13600.0,100.1843,100.2002,100.1605,100.1923,13600.0
2014-08-26 15:35:00,126.1,126.11,126.09,126.09,19700.0,100.1843,100.1923,100.1764,100.1764,19700.0
2014-08-26 15:40:00,126.08,126.1,126.06,126.08,13900.0,100.1684,100.1843,100.1526,100.1684,13900.0
2014-08-26 15:45:00,126.07,126.14,126.05,126.14,20800.0,100.1605,100.2161,100.1446,100.2161,20800.0
2014-08-26 15:50:00,126.15,126.19,126.14,126.16,27500.0,100.2241,100.2558,100.2161,100.232,27500.0
2014-08-26 15:55:00,126.16,126.23,126.02,126.09,62500.0,100.232,100.2876,100.1208,100.1764,62500.0
2014-08-27 09:30:00,126.5,126.63,126.09,126.39,21300.0,100.5021,100.6054,100.1764,100.4147,21300.0
2014-08-27 09:35:00,126.39,126.55,126.19,126.49,14000.0,100.4147,100.5418,100.2558,100.4942,14000.0
2014-08-27 09:40:00,126.47,126.66,126.41,126.63,13400.0,100.4783,100.6292,100.4306,100.6054,13400.0
2014-08-27 09:45:00,126.63,126.67,126.46,126.46,2800.0,100.6054,100.6372,100.4703,100.4703,2800.0
2014-08-27 09:50:00,126.49,126.5,126.38,126.4,4100.0,100.4942,100.5021,100.4068,100.4227,4100.0
2014-08-27 09:55:00,126.33,126.35,126.17,126.28,5700.0,100.3671,100.383,100.2399,100.3273,5700.0
2014-08-27 10:00:00,126.27,126.45,126.25,126.25,26200.0,100.3194,100.4624,100.3035,100.3035,26200.0
2014-08-27 10:05:00,126.26,126.27,126.17,126.26,9000.0,100.3114,100.3194,100.2399,100.3114,9000.0
2014-08-27 10:10:00,126.28,126.31,126.19,126.25,9100.0,100.3273,100.3512,100.2558,100.3035,9100.0
2014-08-27 10:15:00,126.26,126.29,126.2,126.29,7100.0,100.3114,100.3353,100.2638,100.3353,7100.0
2014-08-27 10:20:00,126.23,126.36,126.22,126.36,3700.0,100.2876,100.3909,100.2797,100.3909,3700.0
2014-08-27 10:25:00,126.35,126.35,126.2,126.21,4700.0,100.383,100.383,100.2638,100.2717,4700.0
2014-08-27 10:30:00,126.25,126.3,126.21,126.29,3100.0,100.3035,100.3432,100.2717,100.3353,3100.0
2014-08-27 10:35:00,126.3,126.3,126.14,126.14,5500.0,100.3432,100.3432,100.2161,100.2161,5500.0
2014-08-27 10:40:00,126.18,126.19,126.1,126.1,5700.0,100.2479,100.2558,100.1843,100.1843,5700.0
2014-08-27 10:45:00,126.09,126.14,126.04,126.1,54700.0,100.1764,100.2161,100.1367,100.1843,54700.0
2014-08-27 10:50:00,126.08,126.12,126.06,126.06,3900.0,100.1684,100.2002,100.1526,100.1526,3900.0
2014-08-27 10:55:00,126.06,126.08,125.94,125.99,4600.0,100.1526,100.1684,100.0572,100.0969,4600.0
2014-08-27 11:00:00,126.0,126.04,125.97,125.97,3400.0,100.1049,100.1367,100.081,100.081,3400.0
2014-08-27 11:05:00,125.97,125.98,125.89,125.89,3200.0,100.081,100.089,100.0175,100.0175,3200.0
2014-08-27 11:10:00,125.88,125.88,125.8,125.8,3400.0,100.0095,100.0095,99.946,99.946,3400.0
2014-08-27 11:15:00,125.83,125.84,125.75,125.77,3900.0,99.9698,99.9778,99.9063,99.9222,3900.0
2014-08-27 11:20:00,125.78,125.79,125.75,125.77,4700.0,99.9301,99.938,99.9063,99.9222,4700.0
2014-08-27 11:25:00,125.77,125.78,125.71,125.76,9000.0,99.9222,99.9301,99.8745,99.9142,9000.0
2014-08-27 11:30:00,125.71,125.71,125.6,125.68,5900.0,99.8745,99.8745,99.7871,99.8506,5900.0
2014-08-27 11:35:00,125.67,125.76,125.64,125.72,8000.0,99.8427,99.9142,99.8189,99.8824,8000.0
2014-08-27 11:40:00,125.73,125.83,125.73,125.83,6100.0,99.8904,99.9698,99.8904,99.9698,6100.0
2014-08-27 11:45:00,125.84,125.9,125.8,125.8,7100.0,99.9778,100.0254,99.946,99.946,7100.0
2014-08-27 11:50:00,125.81,125.83,125.8,125.83,2200.0,99.9539,99.9698,99.946,99.9698,2200.0
2014-08-27 11:55:00,125.8,125.84,125.79,125.8,3200.0,99.946,99.9778,99.938,99.946,3200.0
2014-08-27 12:00:00,125.8,125.82,125.76,125.77,3600.0,99.946,99.9619,99.9142,99.9222,3600.0
2014-08-27 12:05:00,125.75,125.81,125.75,125.79,10200.0,99.9063,99.9539,99.9063,99.938,10200.0
2014-08-27 12:10:00,125.78,125.8,125.7,125.73,7400.0,99.9301,99.946,99.8665,99.8904,7400.0
2014-08-27 12:15:00,125.74,125.77,125.71,125.77,1400.0,99.8983,99.9222,99.8745,99.9222,1400.0
2014-08-27 12:20:00,125.77,125.82,125.74,125.82,2100.0,99.9222,99.9619,99.8983,99.9619,2100.0
2014-08-27 12:25:00,125.82,125.83,125.81,125.83,1600.0,99.9619,99.9698,99.9539,99.9698,1600.0
2014-08-27 12:30:00,125.82,125.84,125.79,125.81,3100.0,99.9619,99.9778,99.938,99.9539,3100.0
2014-08-27 12:35:00,125.8,125.8,125.78,125.78,1000.0,99.946,99.946,99.9301,99.9301,1000.0
2014-08-27 12:40:00,125.77,125.88,125.77,125.88,2800.0,99.9222,100.0095,99.9222,100.0095,2800.0
2014-08-27 12:45:00,125.88,125.9,125.87,125.87,3600.0,100.0095,100.0254,100.0016,100.0016,3600.0
2014-08-27 12:50:00,125.89,125.95,125.89,125.95,2700.0,100.0175,100.0652,100.0175,100.0652,2700.0
2014-08-27 12:55:00,125.95,125.97,125.93,125.97,3300.0,100.0652,100.081,100.0493,100.081,3300.0
2014-08-27 13:00:00,125.98,126.06,125.98,126.06,3300.0,100.089,100.1526,100.089,100.1526,3300.0
2014-08-27 13:05:00,126.05,126.06,125.99,125.99,2300.0,100.1446,100.1526,100.0969,100.0969,2300.0
2014-08-27 13:10:00,125.99,126.02,125.97,126.02,1400.0,100.0969,100.1208,100.081,100.1208,1400.0
2014-08-27 13:15:00,126.02,126.04,126.01,126.02,4100.0,100.1208,100.1367,100.1128,100.1208,4100.0
2014-08-27 13:20:00,126.03,126.09,126.03,126.03,5200.0,100.1287,100.1764,100.1287,100.1287,5200.0
2014-08-27 13:25:00,126.0,126.09,126.0,126.09,1700.0,100.1049,100.1764,100.1049,100.1764,1700.0
2014-08-27 13:30:00,126.08,126.09,126.08,126.08,1300.0,100.1684,100.1764,100.1684,100.1684,1300.0
2014-08-27 13:35:00,126.08,126.13,126.08,126.13,2800.0,100.1684,100.2082,100.1684,100.2082,2800.0
2014-08-27 13:40:00,126.15,126.15,126.1,126.11,5700.0,100.2241,100.2241,100.1843,100.1923,5700.0
2014-08-27 13:45:00,126.13,126.13,126.11,126.12,3600.0,100.2082,100.2082,100.1923,100.2002,3600.0
2014-08-27 13:50:00,126.11,126.12,126.05,126.08,4800.0,100.1923,100.2002,100.1446,100.1684,4800.0
2014-08-27 13:55:00,126.08,126.08,126.0,126.03,3700.0,100.1684,100.1684,100.1049,100.1287,3700.0
2014-08-27 14:00:00,126.0,126.03,125.97,125.98,5500.0,100.1049,100.1287,100.081,100.089,5500.0
2014-08-27 14:05:00,125.97,125.99,125.97,125.98,1500.0,100.081,100.0969,100.081,100.089,1500.0
2014-08-27 14:10:00,125.99,126.0,125.99,125.99,3700.0,100.0969,100.1049,100.0969,100.0969,3700.0
2014-08-27 14:15:00,125.99,125.99,125.95,125.99,6700.0,100.0969,100.0969,100.0652,100.0969,6700.0
2014-08-27 14:20:00,126.0,126.0,125.95,125.95,5600.0,100.1049,100.1049,100.0652,100.0652,5600.0
2014-08-27 14:25:00,125.92,125.92,125.88,125.88,4300.0,100.0413,100.0413,100.0095,100.0095,4300.0
2014-08-27 14:30:00,125.88,125.88,125.82,125.83,7200.0,100.0095,100.0095,99.9619,99.9698,7200.0
2014-08-27 14:35:00,125.84,125.84,125.76,125.76,4300.0,99.9778,99.9778,99.9142,99.9142,4300.0
2014-08-27 14:40:00,125.72,125.73,125.66,125.66,4300.0,99.8824,99.8904,99.8348,99.8348,4300.0
2014-08-27 14:45:00,125.65,125.69,125.62,125.63,6700.0,99.8268,99.8586,99.803,99.8109,6700.0
2014-08-27 14:50:00,125.64,125.64,125.61,125.61,9500.0,99.8189,99.8189,99.795,99.795,9500.0
2014-08-27 14:55:00,125.58,125.62,125.51,125.51,17500.0,99.7712,99.803,99.7156,99.7156,17500.0
2014-08-27 15:00:00,125.51,125.71,125.51,125.7,8100.0,99.7156,99.8745,99.7156,99.8665,8100.0
2014-08-27 15:05:00,125.7,125.71,125.6,125.66,12100.0,99.8665,99.8745,99.7871,99.8348,12100.0
2014-08-27 15:10:00,125.68,125.76,125.66,125.68,6000.0,99.8506,99.9142,99.8348,99.8506,6000.0
2014-08-27 15:15:00,125.64,125.69,125.63,125.69,2900.0,99.8189,99.8586,99.8109,99.8586,2900.0
2014-08-27 15:20:00,125.69,125.78,125.69,125.69,6200.0,99.8586,99.9301,99.8586,99.8586,6200.0
2014-08-27 15:25:00,125.71,125.76,125.7,125.74,5300.0,99.8745,99.9142,99.8665,99.8983,5300.0
2014-08-27 15:30:00,125.73,125.75,125.69,125.71,3900.0,99.8904,99.9063,99.8586,99.8745,3900.0
2014-08-27 15:35:00,125.69,125.74,125.69,125.73,5000.0,99.8586,99.8983,99.8586,99.8904,5000.0
2014-08-27 15:40:00,125.73,125.79,125.73,125.78,7600.0,99.8904,99.938,99.8904,99.9301,7600.0
2014-08-27 15:45:00,125.79,125.89,125.79,125.87,11500.0,99.938,100.0175,99.938,100.0016,11500.0
2014-08-27 15:50:00,125.86,125.94,125.86,125.94,11400.0,99.9937,100.0572,99.9937,100.0572,11400.0
2014-08-27 15:55:00,125.95,126.02,125.92,125.98,37800.0,100.0652,100.1208,100.0413,100.089,37800.0
2014-08-28 09:30:00,124.96,125.16,124.79,124.79,12600.0,99.2786,99.4375,99.1436,99.1436,12600.0
2014-08-28 09:35:00,124.8,125.05,124.79,124.8,5800.0,99.1515,99.3501,99.1436,99.1515,5800.0
2014-08-28 09:40:00,124.78,124.88,124.7,124.75,4200.0,99.1356,99.2151,99.0721,99.1118,4200.0
2014-08-28 09:45:00,124.67,124.94,124.67,124.92,3900.0,99.0482,99.2627,99.0482,99.2468,3900.0
2014-08-28 09:50:00,124.92,125.09,124.88,125.03,3400.0,99.2468,99.3819,99.2151,99.3342,3400.0
2014-08-28 09:55:00,125.08,125.15,124.96,125.07,6100.0,99.374,99.4296,99.2786,99.366,6100.0
2014-08-28 10:00:00,125.11,125.15,125.09,125.15,1000.0,99.3978,99.4296,99.3819,99.4296,1000.0
2014-08-28 10:05:00,125.18,125.3,125.15,125.28,3700.0,99.4534,99.5487,99.4296,99.5329,3700.0
2014-08-28 10:10:00,125.27,125.28,125.0,125.0,18800.0,99.5249,99.5329,99.3104,99.3104,18800.0
2014-08-28 10:15:00,124.96,124.96,124.77,124.92,5500.0,99.2786,99.2786,99.1277,99.2468,5500.0
2014-08-28 10:20:00,124.88,125.17,124.86,125.1,4400.0,99.2151,99.4455,99.1992,99.3898,4400.0
2014-08-28 10:25:00,125.08,125.16,125.06,125.16,2100.0,99.374,99.4375,99.3581,99.4375,2100.0
2014-08-28 10:30:00,125.14,125.14,125.03,125.06,2700.0,99.4216,99.4216,99.3342,99.3581,2700.0
2014-08-28 10:35:00,125.11,125.16,125.08,125.08,1800.0,99.3978,99.4375,99.374,99.374,1800.0
2014-08-28 10:40:00,125.07,125.12,125.06,125.12,2200.0,99.366,99.4057,99.3581,99.4057,2200.0
2014-08-28 10:45:00,125.2,125.29,125.13,125.18,4400.0,99.4693,99.5408,99.4137,99.4534,4400.0
2014-08-28 10:50:00,125.16,125.2,125.16,125.2,500.0,99.4375,99.4693,99.4375,99.4693,500.0
2014-08-28 10:55:00,125.23,125.27,125.21,125.25,3400.0,99.4931,99.5249,99.4772,99.509,3400.0
2014-08-28 11:00:00,125.29,125.29,125.16,125.16,5900.0,99.5408,99.5408,99.4375,99.4375,5900.0
2014-08-28 11:05:00,125.2,125.22,125.11,125.11,11500.0,99.4693,99.4852,99.3978,99.3978,11500.0
2014-08-28 11:10:00,125.13,125.19,125.11,125.11,9700.0,99.4137,99.4614,99.3978,99.3978,9700.0
2014-08-28 11:15:00,125.14,125.14,125.04,125.08,10100.0,99.4216,99.4216,99.3422,99.374,10100.0
2014-08-28 11:20:00,125.09,125.15,125.09,125.13,2700.0,99.3819,99.4296,99.3819,99.4137,2700.0
2014-08-28 11:25:00,125.14,125.14,125.07,125.1,3200.0,99.4216,99.4216,99.366,99.3898,3200.0
2014-08-28 11:30:00,125.1,125.13,125.03,125.08,2900.0,99.3898,99.4137,99.3342,99.374,2900.0
2014-08-28 11:35:00,125.1,125.13,125.09,125.1,5900.0,99.3898,99.4137,99.3819,99.3898,5900.0
2014-08-28 11:40:00,125.13,125.13,125.06,125.08,2100.0,99.4137,99.4137,99.3581,99.374,2100.0
2014-08-28 11:45:00,125.07,125.07,125.02,125.03,1800.0,99.366,99.366,99.3263,99.3342,1800.0
2014-08-28 11:50:00,125.09,125.14,125.07,125.11,6600.0,99.3819,99.4216,99.366,99.3978,6600.0
2014-08-28 11:55:00,125.13,125.14,125.1,125.11,2500.0,99.4137,99.4216,99.3898,99.3978,2500.0
2014-08-28 12:00:00,125.15,125.17,125.12,125.15,1700.0,99.4296,99.4455,99.4057,99.4296,1700.0
2014-08-28 12:05:00,125.16,125.17,125.13,125.13,3000.0,99.4375,99.4455,99.4137,99.4137,3000.0
2014-08-28 12:10:00,125.11,125.15,125.08,125.12,4800.0,99.3978,99.4296,99.374,99.4057,4800.0
2014-08-28 12:15:00,125.14,125.21,125.09,125.2,9200.0,99.4216,99.4772,99.3819,99.4693,9200.0
2014-08-28 12:20:00,125.22,125.26,125.17,125.25,1800.0,99.4852,99.517,99.4455,99.509,1800.0
2014-08-28 12:25:00,125.26,125.26,125.02,125.03,31400.0,99.517,99.517,99.3263,99.3342,31400.0
2014-08-28 12:30:00,125.03,125.11,125.01,125.08,13200.0,99.3342,99.3978,99.3183,99.374,13200.0
2014-08-28 12:35:00,125.11,125.12,125.05,125.11,1200.0,99.3978,99.4057,99.3501,99.3978,1200.0
2014-08-28 12:40:00,125.11,125.11,125.1,125.11,300.0,99.3978,99.3978,99.3898,99.3978,300.0
2014-08-28 12:45:00,125.18,125.21,125.15,125.21,3200.0,99.4534,99.4772,99.4296,99.4772,3200.0
2014-08-28 12:50:00,125.22,125.24,125.19,125.23,4100.0,99.4852,99.5011,99.4614,99.4931,4100.0
2014-08-28 12:55:00,125.21,125.21,125.15,125.2,1200.0,99.4772,99.4772,99.4296,99.4693,1200.0
2014-08-28 13:00:00,125.16,125.16,125.16,125.16,100.0,99.4375,99.4375,99.4375,99.4375,100.0
2014-08-28 13:05:00,125.15,125.24,125.14,125.24,3200.0,99.4296,99.5011,99.4216,99.5011,3200.0
2014-08-28 13:10:00,125.25,125.25,125.21,125.22,1200.0,99.509,99.509,99.4772,99.4852,1200.0
2014-08-28 13:15:00,125.21,125.23,125.19,125.19,600.0,99.4772,99.4931,99.4614,99.4614,600.0
2014-08-28 13:20:00,125.19,125.19,125.17,125.17,1200.0,99.4614,99.4614,99.4455,99.4455,1200.0
2014-08-28 13:25:00,125.17,125.22,125.16,125.22,2400.0,99.4455,99.4852,99.4375,99.4852,2400.0
2014-08-28 13:30:00,125.22,125.27,125.21,125.22,1900.0,99.4852,99.5249,99.4772,99.4852,1900.0
2014-08-28 13:35:00,125.21,125.21,125.19,125.2,2200.0,99.4772,99.4772,99.4614,99.4693,2200.0
2014-08-28 13:40:00,125.26,125.33,125.25,125.33,600.0,99.517,99.5726,99.509,99.5726,600.0
2014-08-28 13:45:00,125.33,125.35,125.33,125.35,2100.0,99.5726,99.5885,99.5726,99.5885,2100.0
2014-08-28 13:50:00,125.35,125.35,125.3,125.34,2700.0,99.5885,99.5885,99.5487,99.5805,2700.0
2014-08-28 13:55:00,125.34,125.34,125.25,125.29,700.0,99.5805,99.5805,99.509,99.5408,700.0
2014-08-28 14:00:00,125.29,125.29,125.28,125.28,1500.0,99.5408,99.5408,99.5329,99.5329,1500.0
2014-08-28 14:05:00,125.31,125.36,125.31,125.32,3100.0,99.5567,99.5964,99.5567,99.5646,3100.0
2014-08-28 14:10:00,125.33,125.33,125.28,125.3,2600.0,99.5726,99.5726,99.5329,99.5487,2600.0
2014-08-28 14:15:00,125.29,125.29,125.27,125.28,1700.0,99.5408,99.5408,99.5249,99.5329,1700.0
2014-08-28 14:20:00,125.26,125.32,125.26,125.28,1400.0,99.517,99.5646,99.517,99.5329,1400.0
2014-08-28 14:25:00,125.3,125.33,125.28,125.33,1200.0,99.5487,99.5726,99.5329,99.5726,1200.0
2014-08-28 14:30:00,125.29,125.35,125.29,125.35,2200.0,99.5408,99.5885,99.5408,99.5885,2200.0
2014-08-28 14:35:00,125.37,125.45,125.37,125.44,4000.0,99.6044,99.6679,99.6044,99.66,4000.0
2014-08-28 14:40:00,125.46,125.47,125.35,125.36,1400.0,99.6759,99.6838,99.5885,99.5964,1400.0
2014-08-28 14:45:00,125.36,125.38,125.34,125.35,2800.0,99.5964,99.6123,99.5805,99.5885,2800.0
2014-08-28 14:50:00,125.35,125.35,125.35,125.35,300.0,99.5885,99.5885,99.5885,99.5885,300.0
2014-08-28 14:55:00,125.35,125.36,125.31,125.34,8800.0,99.5885,99.5964,99.5567,99.5805,8800.0
2014-08-28 15:00:00,125.34,125.35,125.32,125.35,4400.0,99.5805,99.5885,99.5646,99.5885,4400.0
2014-08-28 15:05:00,125.36,125.37,125.31,125.31,4300.0,99.5964,99.6044,99.5567,99.5567,4300.0
2014-08-28 15:10:00,125.32,125.32,125.24,125.24,4300.0,99.5646,99.5646,99.5011,99.5011,4300.0
2014-08-28 15:15:00,125.22,125.3,125.22,125.3,3500.0,99.4852,99.5487,99.4852,99.5487,3500.0
2014-08-28 15:20:00,125.29,125.34,125.29,125.33,4300.0,99.5408,99.5805,99.5408,99.5726,4300.0
2014-08-28 15:25:00,125.33,125.34,125.27,125.29,3900.0,99.5726,99.5805,99.5249,99.5408,3900.0
2014-08-28 15:30:00,125.28,125.38,125.28,125.37,7100.0,99.5329,99.6123,99.5329,99.6044,7100.0
2014-08-28 15:35:00,125.38,125.45,125.34,125.45,6100.0,99.6123,99.6679,99.5805,99.6679,6100.0
2014-08-28 15:40:00,125.42,125.46,125.37,125.37,4900.0,99.6441,99.6759,99.6044,99.6044,4900.0
2014-08-28 15:45:00,125.34,125.35,125.29,125.3,14000.0,99.5805,99.5885,99.5408,99.5487,14000.0
2014-08-28 15:50:00,125.29,125.29,125.17,125.17,10200.0,99.5408,99.5408,99.4455,99.4455,10200.0
2014-08-28 15:55:00,125.17,125.25,125.1,125.23,29800.0,99.4455,99.509,99.3898,99.4931,29800.0
2014-08-29 09:30:00,125.77,125.77,125.3,125.6,7200.0,99.9222,99.9222,99.5487,99.7871,7200.0
2014-08-29 09:35:00,125.46,125.65,125.46,125.65,2500.0,99.6759,99.8268,99.6759,99.8268,2500.0
2014-08-29 09:40:00,125.56,125.79,125.41,125.71,4100.0,99.7553,99.938,99.6361,99.8745,4100.0
2014-08-29 09:45:00,125.75,125.75,125.47,125.47,5100.0,99.9063,99.9063,99.6838,99.6838,5100.0
2014-08-29 09:50:00,125.47,125.47,125.32,125.43,4100.0,99.6838,99.6838,99.5646,99.652,4100.0
2014-08-29 09:55:00,125.4,125.48,125.3,125.47,3500.0,99.6282,99.6918,99.5487,99.6838,3500.0
2014-08-29 10:00:00,125.49,125.5,125.29,125.38,3100.0,99.6997,99.7076,99.5408,99.6123,3100.0
2014-08-29 10:05:00,125.34,125.4,125.27,125.27,3700.0,99.5805,99.6282,99.5249,99.5249,3700.0
2014-08-29 10:10:00,125.24,125.27,125.11,125.2,14700.0,99.5011,99.5249,99.3978,99.4693,14700.0
2014-08-29 10:15:00,125.21,125.3,125.19,125.28,1500.0,99.4772,99.5487,99.4614,99.5329,1500.0
2014-08-29 10:20:00,125.25,125.31,125.18,125.24,1800.0,99.509,99.5567,99.4534,99.5011,1800.0
2014-08-29 10:25:00,125.24,125.38,125.24,125.32,7600.0,99.5011,99.6123,99.5011,99.5646,7600.0
2014-08-29 10:30:00,125.33,125.43,125.31,125.43,4400.0,99.5726,99.652,99.5567,99.652,4400.0
2014-08-29 10:35:00,125.43,125.43,125.32,125.37,6900.0,99.652,99.652,99.5646,99.6044,6900.0
2014-08-29 10:40:00,125.37,125.39,125.36,125.39,1900.0,99.6044,99.6202,99.5964,99.6202,1900.0
2014-08-29 10:45:00,125.4,125.41,125.36,125.41,1600.0,99.6282,99.6361,99.5964,99.6361,1600.0
2014-08-29 10:50:00,125.37,125.45,125.37,125.43,1000.0,99.6044,99.6679,99.6044,99.652,1000.0
2014-08-29 10:55:00,125.41,125.62,125.41,125.6,7800.0,99.6361,99.803,99.6361,99.7871,7800.0
2014-08-29 11:00:00,125.64,125.65,125.6,125.6,1700.0,99.8189,99.8268,99.7871,99.7871,1700.0
2014-08-29 11:05:00,125.65,125.74,125.59,125.74,5800.0,99.8268,99.8983,99.7791,99.8983,5800.0
2014-08-29 11:10:00,125.75,125.84,125.75,125.84,1500.0,99.9063,99.9778,99.9063,99.9778,1500.0
2014-08-29 11:15:00,125.84,125.84,125.82,125.84,1400.0,99.9778,99.9778,99.9619,99.9778,1400.0
2014-08-29 11:20:00,125.88,125.88,125.82,125.84,2400.0,100.0095,100.0095,99.9619,99.9778,2400.0
2014-08-29 11:25:00,125.85,125.96,125.82,125.83,2200.0,99.9857,100.0731,99.9619,99.9698,2200.0
2014-08-29 11:30:00,125.85,125.9,125.83,125.87,2500.0,99.9857,100.0254,99.9698,100.0016,2500.0
2014-08-29 11:35:00,125.89,126.08,125.87,126.08,15100.0,100.0175,100.1684,100.0016,100.1684,15100.0
2014-08-29 11:40:00,126.08,126.2,126.08,126.1,4700.0,100.1684,100.2638,100.1684,100.1843,4700.0
2014-08-29 11:45:00,126.08,126.15,126.07,126.15,900.0,100.1684,100.2241,100.1605,100.2241,900.0
2014-08-29 11:50:00,126.12,126.14,126.04,126.05,1500.0,100.2002,100.2161,100.1367,100.1446,1500.0
2014-08-29 11:55:00,126.02,126.04,126.01,126.01,1400.0,100.1208,100.1367,100.1128,100.1128,1400.0
2014-08-29 12:00:00,126.0,126.14,126.0,126.04,2900.0,100.1049,100.2161,100.1049,100.1367,2900.0
2014-08-29 12:05:00,126.03,126.03,125.92,125.98,800.0,100.1287,100.1287,100.0413,100.089,800.0
2014-08-29 12:10:00,125.96,125.97,125.91,125.93,3500.0,100.0731,100.081,100.0334,100.0493,3500.0
2014-08-29 12:15:00,125.93,125.97,125.92,125.92,2900.0,100.0493,100.081,100.0413,100.0413,2900.0
2014-08-29 12:20:00,125.93,125.95,125.93,125.95,1300.0,100.0493,100.0652,100.0493,100.0652,1300.0
2014-08-29 12:25:00,125.95,125.95,125.89,125.93,2400.0,100.0652,100.0652,100.0175,100.0493,2400.0
2014-08-29 12:30:00,125.95,125.95,125.89,125.89,800.0,100.0652,100.0652,100.0175,100.0175,800.0
2014-08-29 12:35:00,125.85,125.85,125.85,125.85,100.0,99.9857,99.9857,99.9857,99.9857,100.0
2014-08-29 12:40:00,125.84,125.89,125.83,125.83,3800.0,99.9778,100.0175,99.9698,99.9698,3800.0
2014-08-29 12:45:00,125.8,125.87,125.78,125.86,1400.0,99.946,100.0016,99.9301,99.9937,1400.0
2014-08-29 12:50:00,125.84,125.87,125.81,125.84,5000.0,99.9778,100.0016,99.9539,99.9778,5000.0
2014-08-29 12:55:00,125.85,125.9,125.85,125.86,1600.0,99.9857,100.0254,99.9857,99.9937,1600.0
2014-08-29 13:00:00,125.83,125.88,125.83,125.85,900.0,99.9698,100.0095,99.9698,99.9857,900.0
2014-08-29 13:05:00,125.83,125.85,125.8,125.81,900.0,99.9698,99.9857,99.946,99.9539,900.0
2014-08-29 13:10:00,125.8,125.83,125.79,125.8,1500.0,99.946,99.9698,99.938,99.946,1500.0
2014-08-29 13:15:00,125.78,125.79,125.75,125.76,5200.0,99.9301,99.938,99.9063,99.9142,5200.0
2014-08-29 13:20:00,125.76,125.76,125.74,125.76,2100.0,99.9142,99.9142,99.8983,99.9142,2100.0
2014-08-29 13:25:00,125.7,125.72,125.66,125.68,3000.0,99.8665,99.8824,99.8348,99.8506,3000.0
2014-08-29 13:30:00,125.65,125.67,125.58,125.58,2300.0,99.8268,99.8427,99.7712,99.7712,2300.0
2014-08-29 13:35:00,125.61,125.63,125.58,125.61,2100.0,99.795,99.8109,99.7712,99.795,2100.0
2014-08-29 13:40:00,125.61,125.62,125.55,125.55,2300.0,99.795,99.803,99.7474,99.7474,2300.0
2014-08-29 13:45:00,125.56,125.56,125.5,125.51,1000.0,99.7553,99.7553,99.7076,99.7156,1000.0
2014-08-29 13:50:00,125.5,125.52,125.48,125.51,1300.0,99.7076,99.7235,99.6918,99.7156,1300.0
2014-08-29 13:55:00,125.55,125.55,125.51,125.52,600.0,99.7474,99.7474,99.7156,99.7235,600.0
2014-08-29 14:00:00,125.5,125.57,125.49,125.49,3000.0,99.7076,99.7633,99.6997,99.6997,3000.0
2014-08-29 14:05:00,125.52,125.59,125.52,125.59,6900.0,99.7235,99.7791,99.7235,99.7791,6900.0
2014-08-29 14:10:00,125.58,125.59,125.56,125.57,3200.0,99.7712,99.7791,99.7553,99.7633,3200.0
2014-08-29 14:15:00,125.58,125.59,125.55,125.57,3200.0,99.7712,99.7791,99.7474,99.7633,3200.0
2014-08-29 14:20:00,125.55,125.56,125.51,125.52,5700.0,99.7474,99.7553,99.7156,99.7235,5700.0
2014-08-29 14:25:00,125.51,125.57,125.5,125.57,2200.0,99.7156,99.7633,99.7076,99.7633,2200.0
2014-08-29 14:30:00,125.57,125.57,125.53,125.55,3700.0,99.7633,99.7633,99.7315,99.7474,3700.0
2014-08-29 14:35:00,125.56,125.56,125.53,125.54,1300.0,99.7553,99.7553,99.7315,99.7394,1300.0
2014-08-29 14:40:00,125.53,125.53,125.48,125.5,5300.0,99.7315,99.7315,99.6918,99.7076,5300.0
2014-08-29 14:45:00,125.53,125.57,125.53,125.56,4100.0,99.7315,99.7633,99.7315,99.7553,4100.0
2014-08-29 14:50:00,125.56,125.58,125.52,125.57,8600.0,99.7553,99.7712,99.7235,99.7633,8600.0
2014-08-29 14:55:00,125.58,125.59,125.58,125.58,3500.0,99.7712,99.7791,99.7712,99.7712,3500.0
2014-08-29 15:00:00,125.58,125.63,125.57,125.63,5700.0,99.7712,99.8109,99.7633,99.8109,5700.0
2014-08-29 15:05:00,125.61,125.61,125.54,125.56,7300.0,99.795,99.795,99.7394,99.7553,7300.0
2014-08-29 15:10:00,125.56,125.65,125.55,125.63,4200.0,99.7553,99.8268,99.7474,99.8109,4200.0
2014-08-29 15:15:00,125.64,125.64,125.6,125.6,3300.0,99.8189,99.8189,99.7871,99.7871,3300.0
2014-08-29 15:20:00,125.6,125.62,125.55,125.56,3000.0,99.7871,99.803,99.7474,99.7553,3000.0
2014-08-29 15:25:00,125.55,125.64,125.55,125.62,4200.0,99.7474,99.8189,99.7474,99.803,4200.0
2014-08-29 15:30:00,125.61,125.67,125.56,125.67,13000.0,99.795,99.8427,99.7553,99.8427,13000.0
2014-08-29 15:35:00,125.68,125.75,125.68,125.75,5300.0,99.8506,99.9063,99.8506,99.9063,5300.0
2014-08-29 15:40:00,125.74,125.75,125.64,125.64,10100.0,99.8983,99.9063,99.8189,99.8189,10100.0
2014-08-29 15:45:00,125.63,125.74,125.62,125.66,15500.0,99.8109,99.8983,99.803,99.8348,15500.0
2014-08-29 15:50:00,125.66,125.69,125.62,125.62,18200.0,99.8348,99.8586,99.803,99.803,18200.0
2014-08-29 15:55:00,125.63,125.84,125.63,125.77,46400.0,99.8109,99.9778,99.8109,99.9222,46400.0
2014-09-02 09:30:00,126.45,127.26,126.45,127.06,36100.0,100.4624,101.1059,100.4624,100.947,36100.0
2014-09-02 09:35:00,127.18,127.26,126.76,127.03,39600.0,101.0424,101.1059,100.7087,100.9232,39600.0
2014-09-02 09:40:00,126.97,127.01,126.81,126.84,9300.0,100.8755,100.9073,100.7484,100.7723,9300.0
2014-09-02 09:45:00,126.81,126.95,126.71,126.94,9200.0,100.7484,100.8596,100.669,100.8517,9200.0
2014-09-02 09:50:00,126.94,127.19,126.94,127.19,10000.0,100.8517,101.0503,100.8517,101.0503,10000.0
2014-09-02 09:55:00,127.17,127.24,126.97,127.24,35800.0,101.0344,101.09,100.8755,101.09,35800.0
2014-09-02 10:00:00,127.23,127.39,127.2,127.35,23300.0,101.0821,101.2092,101.0583,101.1774,23300.0
2014-09-02 10:05:00,127.34,127.52,127.34,127.5,17600.0,101.1695,101.3125,101.1695,101.2966,17600.0
2014-09-02 10:10:00,127.51,127.79,127.51,127.72,7300.0,101.3046,101.527,101.3046,101.4714,7300.0
2014-09-02 10:15:00,127.73,127.75,127.58,127.72,12900.0,101.4793,101.4952,101.3602,101.4714,12900.0
2014-09-02 10:20:00,127.7,127.81,127.62,127.73,5000.0,101.4555,101.5429,101.3919,101.4793,5000.0
2014-09-02 10:25:00,127.8,127.82,127.58,127.6,3200.0,101.535,101.5508,101.3602,101.3761,3200.0
2014-09-02 10:30:00,127.58,127.65,127.49,127.63,4000.0,101.3602,101.4158,101.2887,101.3999,4000.0
2014-09-02 10:35:00,127.66,127.68,127.56,127.62,8800.0,101.4237,101.4396,101.3443,101.3919,8800.0
2014-09-02 10:40:00,127.63,127.7,127.56,127.7,8200.0,101.3999,101.4555,101.3443,101.4555,8200.0
2014-09-02 10:45:00,127.7,127.86,127.63,127.76,29700.0,101.4555,101.5826,101.3999,101.5032,29700.0
2014-09-02 10:50:00,127.71,127.82,127.65,127.81,14500.0,101.4635,101.5508,101.4158,101.5429,14500.0
2014-09-02 10:55:00,127.8,127.97,127.77,127.97,9100.0,101.535,101.67,101.5111,101.67,9100.0
2014-09-02 11:00:00,128.0,128.09,127.98,128.07,10900.0,101.6939,101.7654,101.678,101.7495,10900.0
2014-09-02 11:05:00,128.09,128.18,128.09,128.16,12100.0,101.7654,101.8369,101.7654,101.821,12100.0
2014-09-02 11:10:00,128.15,128.15,128.08,128.08,16100.0,101.813,101.813,101.7574,101.7574,16100.0
2014-09-02 11:15:00,128.09,128.12,127.7,127.7,20600.0,101.7654,101.7892,101.4555,101.4555,20600.0
2014-09-02 11:20:00,127.69,127.72,127.54,127.55,4300.0,101.4476,101.4714,101.3284,101.3363,4300.0
2014-09-02 11:25:00,127.55,127.55,127.36,127.36,9400.0,101.3363,101.3363,101.1854,101.1854,9400.0
2014-09-02 11:30:00,127.37,127.42,127.34,127.38,11400.0,101.1933,101.2331,101.1695,101.2013,11400.0
2014-09-02 11:35:00,127.38,127.42,127.35,127.39,6800.0,101.2013,101.2331,101.1774,101.2092,6800.0
2014-09-02 11:40:00,127.35,127.35,127.21,127.3,10300.0,101.1774,101.1774,101.0662,101.1377,10300.0
2014-09-02 11:45:00,127.3,127.31,126.98,126.98,14000.0,101.1377,101.1457,100.8835,100.8835,14000.0
2014-09-02 11:50:00,126.99,127.0,126.81,126.85,5600.0,100.8914,100.8994,100.7484,100.7802,5600.0
2014-09-02 11:55:00,126.82,126.89,126.79,126.79,2900.0,100.7564,100.812,100.7325,100.7325,2900.0
2014-09-02 12:00:00,126.83,126.83,126.77,126.8,3000.0,100.7643,100.7643,100.7166,100.7405,3000.0
2014-09-02 12:05:00,126.8,126.95,126.8,126.95,9200.0,100.7405,100.8596,100.7405,100.8596,9200.0
2014-09-02 12:10:00,126.96,127.12,126.95,127.07,10000.0,100.8676,100.9947,100.8596,100.955,10000.0
2014-09-02 12:15:00,127.11,127.11,127.07,127.11,1800.0,100.9868,100.9868,100.955,100.9868,1800.0
2014-09-02 12:20:00,127.12,127.12,127.07,127.07,4000.0,100.9947,100.9947,100.955,100.955,4000.0
2014-09-02 12:25:00,127.07,127.1,127.07,127.1,200.0,100.955,100.9788,100.955,100.9788,200.0
2014-09-02 12:30:00,127.07,127.07,126.82,126.82,3000.0,100.955,100.955,100.7564,100.7564,3000.0
2014-09-02 12:35:00,126.81,126.82,126.7,126.7,1500.0,100.7484,100.7564,100.661,100.661,1500.0
2014-09-02 12:40:00,126.66,126.73,126.64,126.64,2600.0,100.6292,100.6849,100.6134,100.6134,2600.0
2014-09-02 12:45:00,126.64,126.68,126.58,126.68,5700.0,100.6134,100.6451,100.5657,100.6451,5700.0
2014-09-02 12:50:00,126.66,126.68,126.62,126.65,1900.0,100.6292,100.6451,100.5975,100.6213,1900.0
2014-09-02 12:55:00,126.68,126.77,126.59,126.59,3100.0,100.6451,100.7166,100.5736,100.5736,3100.0
2014-09-02 13:00:00,126.59,126.62,126.55,126.57,2800.0,100.5736,100.5975,100.5418,100.5577,2800.0
2014-09-02 13:05:00,126.56,126.75,126.56,126.75,4200.0,100.5498,100.7007,100.5498,100.7007,4200.0
2014-09-02 13:10:00,126.73,126.78,126.71,126.73,5700.0,100.6849,100.7246,100.669,100.6849,5700.0
2014-09-02 13:15:00,126.72,126.78,126.72,126.78,4600.0,100.6769,100.7246,100.6769,100.7246,4600.0
2014-09-02 13:20:00,126.75,126.76,126.69,126.71,3100.0,100.7007,100.7087,100.6531,100.669,3100.0
2014-09-02 13:25:00,126.68,126.7,126.66,126.68,2800.0,100.6451,100.661,100.6292,100.6451,2800.0
2014-09-02 13:30:00,126.68,126.68,126.57,126.58,3700.0,100.6451,100.6451,100.5577,100.5657,3700.0
2014-09-02 13:35:00,126.62,126.77,126.62,126.77,2200.0,100.5975,100.7166,100.5975,100.7166,2200.0
2014-09-02 13:40:00,126.77,126.8,126.68,126.72,4900.0,100.7166,100.7405,100.6451,100.6769,4900.0
2014-09-02 13:45:00,126.7,126.73,126.7,126.73,1100.0,100.661,100.6849,100.661,100.6849,1100.0
2014-09-02 13:50:00,126.73,126.89,126.73,126.89,4500.0,100.6849,100.812,100.6849,100.812,4500.0
2014-09-02 13:55:00,126.88,126.88,126.82,126.83,4200.0,100.804,100.804,100.7564,100.7643,4200.0
2014-09-02 14:00:00,126.84,126.94,126.79,126.94,3800.0,100.7723,100.8517,100.7325,100.8517,3800.0
2014-09-02 14:05:00,126.95,127.1,126.95,127.1,9200.0,100.8596,100.9788,100.8596,100.9788,9200.0
2014-09-02 14:10:00,127.1,127.1,127.02,127.08,5500.0,100.9788,100.9788,100.9153,100.9629,5500.0
2014-09-02 14:15:00,127.09,127.11,127.08,127.11,6800.0,100.9709,100.9868,100.9629,100.9868,6800.0
2014-09-02 14:20:00,127.1,127.19,127.09,127.16,8700.0,100.9788,101.0503,100.9709,101.0265,8700.0
2014-09-02 14:25:00,127.16,127.17,127.12,127.16,6100.0,101.0265,101.0344,100.9947,101.0265,6100.0
2014-09-02 14:30:00,127.16,127.23,127.16,127.18,7300.0,101.0265,101.0821,101.0265,101.0424,7300.0
2014-09-02 14:35:00,127.19,127.25,127.14,127.25,5000.0,101.0503,101.098,101.0106,101.098,5000.0
2014-09-02 14:40:00,127.24,127.29,127.24,127.29,8000.0,101.09,101.1298,101.09,101.1298,8000.0
2014-09-02 14:45:00,127.29,127.33,127.29,127.31,5200.0,101.1298,101.1615,101.1298,101.1457,5200.0
2014-09-02 14:50:00,127.31,127.39,127.3,127.37,5500.0,101.1457,101.2092,101.1377,101.1933,5500.0
2014-09-02 14:55:00,127.34,127.39,127.34,127.37,4500.0,101.1695,101.2092,101.1695,101.1933,4500.0
2014-09-02 15:00:00,127.37,127.4,127.35,127.37,7300.0,101.1933,101.2172,101.1774,101.1933,7300.0
2014-09-02 15:05:00,127.38,127.4,127.3,127.39,10000.0,101.2013,101.2172,101.1377,101.2092,10000.0
2014-09-02 15:10:00,127.38,127.38,127.29,127.29,9600.0,101.2013,101.2013,101.1298,101.1298,9600.0
2014-09-02 15:15:00,127.28,127.36,127.26,127.35,8200.0,101.1218,101.1854,101.1059,101.1774,8200.0
2014-09-02 15:20:00,127.36,127.36,127.26,127.34,8300.0,101.1854,101.1854,101.1059,101.1695,8300.0
2014-09-02 15:25:00,127.32,127.39,127.31,127.38,6800.0,101.1536,101.2092,101.1457,101.2013,6800.0
2014-09-02 15:30:00,127.38,127.43,127.34,127.42,16900.0,101.2013,101.241,101.1695,101.2331,16900.0
2014-09-02 15:35:00,127.42,127.52,127.42,127.5,12000.0,101.2331,101.3125,101.2331,101.2966,12000.0
2014-09-02 15:40:00,127.5,127.74,127.49,127.74,15300.0,101.2966,101.4873,101.2887,101.4873,15300.0
2014-09-02 15:45:00,127.75,127.78,127.71,127.75,31300.0,101.4952,101.5191,101.4635,101.4952,31300.0
2014-09-02 15:50:00,127.76,127.81,127.64,127.71,45300.0,101.5032,101.5429,101.4078,101.4635,45300.0
2014-09-02 15:55:00,127.72,127.81,127.68,127.75,94900.0,101.4714,101.5429,101.4396,101.4952,94900.0
2014-09-03 09:30:00,128.22,128.51,128.14,128.47,12200.0,101.8686,102.099,101.8051,102.0673,12200.0
2014-09-03 09:35:00,128.48,128.5,128.17,128.18,6700.0,102.0752,102.0911,101.8289,101.8369,6700.0
2014-09-03 09:40:00,128.22,128.27,128.1,128.13,6000.0,101.8686,101.9084,101.7733,101.7971,6000.0
2014-09-03 09:45:00,128.11,128.37,128.1,128.19,12000.0,101.7812,101.9878,101.7733,101.8448,12000.0
2014-09-03 09:50:00,128.19,128.19,127.98,128.03,6100.0,101.8448,101.8448,101.678,101.7177,6100.0
2014-09-03 09:55:00,127.98,128.1,127.96,127.96,8400.0,101.678,101.7733,101.6621,101.6621,8400.0
2014-09-03 10:00:00,127.95,128.05,127.91,127.95,5000.0,101.6541,101.7336,101.6223,101.6541,5000.0
2014-09-03 10:05:00,127.88,127.98,127.82,127.95,9500.0,101.5985,101.678,101.5508,101.6541,9500.0
2014-09-03 10:10:00,127.96,128.02,127.89,128.0,7100.0,101.6621,101.7097,101.6065,101.6939,7100.0
2014-09-03 10:15:00,128.0,128.31,128.0,128.14,42500.0,101.6939,101.9401,101.6939,101.8051,42500.0
2014-09-03 10:20:00,128.16,128.22,128.06,128.2,17800.0,101.821,101.8686,101.7415,101.8527,17800.0
2014-09-03 10:25:00,128.2,128.21,127.92,127.95,8800.0,101.8527,101.8607,101.6303,101.6541,8800.0
2014-09-03 10:30:00,128.02,128.03,127.93,127.94,5200.0,101.7097,101.7177,101.6382,101.6462,5200.0
2014-09-03 10:35:00,127.92,127.94,127.84,127.86,4700.0,101.6303,101.6462,101.5667,101.5826,4700.0
2014-09-03 10:40:00,127.89,127.93,127.72,127.76,10700.0,101.6065,101.6382,101.4714,101.5032,10700.0
2014-09-03 10:45:00,127.75,127.82,127.75,127.82,1900.0,101.4952,101.5508,101.4952,101.5508,1900.0
2014-09-03 10:50:00,127.82,127.83,127.72,127.72,3900.0,101.5508,101.5588,101.4714,101.4714,3900.0
2014-09-03 10:55:00,127.72,127.72,127.59,127.59,4800.0,101.4714,101.4714,101.3681,101.3681,4800.0
2014-09-03 11:00:00,127.6,127.64,127.5,127.52,8500.0,101.3761,101.4078,101.2966,101.3125,8500.0
2014-09-03 11:05:00,127.52,127.59,127.52,127.55,4600.0,101.3125,101.3681,101.3125,101.3363,4600.0
2014-09-03 11:10:00,127.54,127.55,127.38,127.4,9500.0,101.3284,101.3363,101.2013,101.2172,9500.0
2014-09-03 11:15:00,127.42,127.42,127.29,127.33,4200.0,101.2331,101.2331,101.1298,101.1615,4200.0
2014-09-03 11:20:00,127.32,127.44,127.32,127.32,1500.0,101.1536,101.2489,101.1536,101.1536,1500.0
2014-09-03 11:25:00,127.32,127.35,127.07,127.07,4200.0,101.1536,101.1774,100.955,100.955,4200.0
2014-09-03 11:30:00,127.05,127.11,127.05,127.08,5600.0,100.9391,100.9868,100.9391,100.9629,5600.0
2014-09-03 11:35:00,127.11,127.18,127.07,127.08,3800.0,100.9868,101.0424,100.955,100.9629,3800.0
2014-09-03 11:40:00,127.1,127.11,126.9,126.92,11400.0,100.9788,100.9868,100.8199,100.8358,11400.0
2014-09-03 11:45:00,126.86,126.91,126.78,126.9,9700.0,100.7881,100.8279,100.7246,100.8199,9700.0
2014-09-03 11:50:00,126.9,126.91,126.85,126.91,9100.0,100.8199,100.8279,100.7802,100.8279,9100.0
2014-09-03 11:55:00,126.9,126.91,126.7,126.71,6000.0,100.8199,100.8279,100.661,100.669,6000.0
2014-09-03 12:00:00,126.71,126.72,126.64,126.71,14000.0,100.669,100.6769,100.6134,100.669,14000.0
2014-09-03 12:05:00,126.73,126.81,126.68,126.68,3800.0,100.6849,100.7484,100.6451,100.6451,3800.0
2014-09-03 12:10:00,126.71,126.74,126.66,126.74,4300.0,100.669,100.6928,100.6292,100.6928,4300.0
2014-09-03 12:15:00,126.73,126.78,126.71,126.73,3700.0,100.6849,100.7246,100.669,100.6849,3700.0
2014-09-03 12:20:00,126.72,126.72,126.65,126.69,4500.0,100.6769,100.6769,100.6213,100.6531,4500.0
2014-09-03 12:25:00,126.71,126.77,126.7,126.77,4400.0,100.669,100.7166,100.661,100.7166,4400.0
2014-09-03 12:30:00,126.78,126.84,126.75,126.81,5200.0,100.7246,100.7723,100.7007,100.7484,5200.0
2014-09-03 12:35:00,126.82,126.94,126.81,126.94,4800.0,100.7564,100.8517,100.7484,100.8517,4800.0
2014-09-03 12:40:00,126.95,127.13,126.95,127.1,3200.0,100.8596,101.0027,100.8596,100.9788,3200.0
2014-09-03 12:45:00,127.11,127.14,127.05,127.11,8400.0,100.9868,101.0106,100.9391,100.9868,8400.0
2014-09-03 12:50:00,127.11,127.12,127.1,127.12,1300.0,100.9868,100.9947,100.9788,100.9947,1300.0
2014-09-03 12:55:00,127.13,127.2,127.13,127.18,4500.0,101.0027,101.0583,101.0027,101.0424,4500.0
2014-09-03 13:00:00,127.16,127.16,127.1,127.11,2900.0,101.0265,101.0265,100.9788,100.9868,2900.0
2014-09-03 13:05:00,127.13,127.24,127.1,127.22,17000.0,101.0027,101.09,100.9788,101.0742,17000.0
2014-09-03 13:10:00,127.17,127.17,127.09,127.15,5000.0,101.0344,101.0344,100.9709,101.0185,5000.0
2014-09-03 13:15:00,127.15,127.16,127.02,127.05,13800.0,101.0185,101.0265,100.9153,100.9391,13800.0
2014-09-03 13:20:00,127.07,127.09,127.03,127.09,2300.0,100.955,100.9709,100.9232,100.9709,2300.0
2014-09-03 13:25:00,127.1,127.19,127.1,127.16,2600.0,100.9788,101.0503,100.9788,101.0265,2600.0
2014-09-03 13:30:00,127.17,127.24,127.16,127.23,2300.0,101.0344,101.09,101.0265,101.0821,2300.0
2014-09-03 13:35:00,127.2,127.2,127.07,127.09,2300.0,101.0583,101.0583,100.955,100.9709,2300.0
2014-09-03 13:40:00,127.1,127.14,126.96,126.98,8500.0,100.9788,101.0106,100.8676,100.8835,8500.0
2014-09-03 13:45:00,126.96,127.0,126.94,126.94,3000.0,100.8676,100.8994,100.8517,100.8517,3000.0
2014-09-03 13:50:00,126.94,126.94,126.8,126.8,5200.0,100.8517,100.8517,100.7405,100.7405,5200.0
2014-09-03 13:55:00,126.82,126.89,126.79,126.89,4800.0,100.7564,100.812,100.7325,100.812,4800.0
2014-09-03 14:00:00,126.89,126.9,126.77,126.77,4800.0,100.812,100.8199,100.7166,100.7166,4800.0
2014-09-03 14:05:00,126.8,126.82,126.77,126.77,3600.0,100.7405,100.7564,100.7166,100.7166,3600.0
2014-09-03 14:10:00,126.74,126.78,126.65,126.65,7700.0,100.6928,100.7246,100.6213,100.6213,7700.0
2014-09-03 14:15:00,126.64,126.67,126.45,126.48,10800.0,100.6134,100.6372,100.4624,100.4862,10800.0
2014-09-03 14:20:00,126.45,126.47,126.4,126.44,4200.0,100.4624,100.4783,100.4227,100.4545,4200.0
2014-09-03 14:25:00,126.44,126.44,126.31,126.38,6500.0,100.4545,100.4545,100.3512,100.4068,6500.0
2014-09-03 14:30:00,126.42,126.5,126.28,126.31,10500.0,100.4386,100.5021,100.3273,100.3512,10500.0
2014-09-03 14:35:00,126.34,126.39,126.3,126.3,6500.0,100.375,100.4147,100.3432,100.3432,6500.0
2014-09-03 14:40:00,126.29,126.39,126.29,126.33,13800.0,100.3353,100.4147,100.3353,100.3671,13800.0
2014-09-03 14:45:00,126.33,126.35,126.15,126.17,12600.0,100.3671,100.383,100.2241,100.2399,12600.0
2014-09-03 14:50:00,126.14,126.2,126.12,126.13,9500.0,100.2161,100.2638,100.2002,100.2082,9500.0
2014-09-03 14:55:00,126.11,126.12,125.95,125.98,13200.0,100.1923,100.2002,100.0652,100.089,13200.0
2014-09-03 15:00:00,125.99,126.02,125.89,126.01,9100.0,100.0969,100.1208,100.0175,100.1128,9100.0
2014-09-03 15:05:00,126.01,126.13,126.0,126.13,7200.0,100.1128,100.2082,100.1049,100.2082,7200.0
2014-09-03 15:10:00,126.12,126.15,126.04,126.06,21600.0,100.2002,100.2241,100.1367,100.1526,21600.0
2014-09-03 15:15:00,126.06,126.09,125.97,126.0,44900.0,100.1526,100.1764,100.081,100.1049,44900.0
2014-09-03 15:20:00,126.01,126.04,125.95,126.03,18000.0,100.1128,100.1367,100.0652,100.1287,18000.0
2014-09-03 15:25:00,126.06,126.07,126.0,126.03,18300.0,100.1526,100.1605,100.1049,100.1287,18300.0
2014-09-03 15:30:00,126.03,126.03,125.92,126.0,17700.0,100.1287,100.1287,100.0413,100.1049,17700.0
2014-09-03 15:35:00,126.0,126.04,125.98,126.0,23300.0,100.1049,100.1367,100.089,100.1049,23300.0
2014-09-03 15:40:00,126.0,126.02,125.95,125.98,20300.0,100.1049,100.1208,100.0652,100.089,20300.0
2014-09-03 15:45:00,125.98,125.98,125.89,125.97,17800.0,100.089,100.089,100.0175,100.081,17800.0
2014-09-03 15:50:00,125.97,126.05,125.94,125.94,29200.0,100.081,100.1446,100.0572,100.0572,29200.0
2014-09-03 15:55:00,125.94,126.04,125.92,126.0,92800.0,100.0572,100.1367,100.0413,100.1049,92800.0
2014-09-04 09:30:00,126.27,126.82,126.26,126.43,17800.0,100.3194,100.7564,100.3114,100.4465,17800.0
2014-09-04 09:35:00,126.47,127.08,126.46,127.0,30400.0,100.4783,100.9629,100.4703,100.8994,30400.0
2014-09-04 09:40:00,127.03,127.1,126.79,126.98,14300.0,100.9232,100.9788,100.7325,100.8835,14300.0
2014-09-04 09:45:00,126.99,127.01,126.67,126.67,17400.0,100.8914,100.9073,100.6372,100.6372,17400.0
2014-09-04 09:50:00,126.73,126.92,126.72,126.84,15000.0,100.6849,100.8358,100.6769,100.7723,15000.0
2014-09-04 09:55:00,126.85,126.85,126.66,126.77,7900.0,100.7802,100.7802,100.6292,100.7166,7900.0
2014-09-04 10:00:00,126.77,126.82,126.66,126.67,22200.0,100.7166,100.7564,100.6292,100.6372,22200.0
2014-09-04 10:05:00,126.67,126.73,126.6,126.6,9700.0,100.6372,100.6849,100.5816,100.5816,9700.0
2014-09-04 10:10:00,126.62,126.69,126.53,126.56,31900.0,100.5975,100.6531,100.526,100.5498,31900.0
2014-09-04 10:15:00,126.58,126.58,126.3,126.34,10800.0,100.5657,100.5657,100.3432,100.375,10800.0
2014-09-04 10:20:00,126.3,126.34,126.25,126.3,11700.0,100.3432,100.375,100.3035,100.3432,11700.0
2014-09-04 10:25:00,126.32,126.46,126.32,126.46,3800.0,100.3591,100.4703,100.3591,100.4703,3800.0
2014-09-04 10:30:00,126.46,126.63,126.46,126.59,4500.0,100.4703,100.6054,100.4703,100.5736,4500.0
2014-09-04 10:35:00,126.57,126.64,126.51,126.56,7200.0,100.5577,100.6134,100.5101,100.5498,7200.0
2014-09-04 10:40:00,126.6,126.75,126.57,126.75,3500.0,100.5816,100.7007,100.5577,100.7007,3500.0
2014-09-04 10:45:00,126.74,126.8,126.7,126.8,8400.0,100.6928,100.7405,100.661,100.7405,8400.0
2014-09-04 10:50:00,126.79,126.81,126.72,126.72,3600.0,100.7325,100.7484,100.6769,100.6769,3600.0
2014-09-04 10:55:00,126.75,126.77,126.59,126.59,6600.0,100.7007,100.7166,100.5736,100.5736,6600.0
2014-09-04 11:00:00,126.68,126.85,126.68,126.71,7500.0,100.6451,100.7802,100.6451,100.669,7500.0
2014-09-04 11:05:00,126.67,126.77,126.67,126.75,1600.0,100.6372,100.7166,100.6372,100.7007,1600.0
2014-09-04 11:10:00,126.75,126.76,126.7,126.72,4400.0,100.7007,100.7087,100.661,100.6769,4400.0
2014-09-04 11:15:00,126.71,126.76,126.68,126.76,2900.0,100.669,100.7087,100.6451,100.7087,2900.0
2014-09-04 11:20:00,126.74,126.75,126.59,126.6,3800.0,100.6928,100.7007,100.5736,100.5816,3800.0
2014-09-04 11:25:00,126.63,126.63,126.37,126.37,4100.0,100.6054,100.6054,100.3988,100.3988,4100.0
2014-09-04 11:30:00,126.37,126.45,126.33,126.36,3900.0,100.3988,100.4624,100.3671,100.3909,3900.0
2014-09-04 11:35:00,126.37,126.38,126.29,126.37,2300.0,100.3988,100.4068,100.3353,100.3988,2300.0
2014-09-04 11:40:00,126.36,126.44,126.34,126.43,4600.0,100.3909,100.4545,100.375,100.4465,4600.0
2014-09-04 11:45:00,126.43,126.54,126.42,126.54,3500.0,100.4465,100.5339,100.4386,100.5339,3500.0
2014-09-04 11:50:00,126.57,126.59,126.47,126.51,3300.0,100.5577,100.5736,100.4783,100.5101,3300.0
2014-09-04 11:55:00,126.47,126.49,126.38,126.38,2600.0,100.4783,100.4942,100.4068,100.4068,2600.0
2014-09-04 12:00:00,126.4,126.43,126.37,126.43,1800.0,100.4227,100.4465,100.3988,100.4465,1800.0
2014-09-04 12:05:00,126.46,126.5,126.44,126.5,1600.0,100.4703,100.5021,100.4545,100.5021,1600.0
2014-09-04 12:10:00,126.5,126.5,126.37,126.37,2400.0,100.5021,100.5021,100.3988,100.3988,2400.0
2014-09-04 12:15:00,126.39,126.42,126.37,126.37,1100.0,100.4147,100.4386,100.3988,100.3988,1100.0
2014-09-04 12:20:00,126.4,126.4,126.3,126.3,2600.0,100.4227,100.4227,100.3432,100.3432,2600.0
2014-09-04 12:25:00,126.29,126.29,126.17,126.2,2900.0,100.3353,100.3353,100.2399,100.2638,2900.0
2014-09-04 12:30:00,126.17,126.18,126.13,126.13,1900.0,100.2399,100.2479,100.2082,100.2082,1900.0
2014-09-04 12:35:00,126.19,126.24,126.15,126.24,1500.0,100.2558,100.2956,100.2241,100.2956,1500.0
2014-09-04 12:40:00,126.24,126.31,126.21,126.21,4000.0,100.2956,100.3512,100.2717,100.2717,4000.0
2014-09-04 12:45:00,126.26,126.27,126.09,126.09,2300.0,100.3114,100.3194,100.1764,100.1764,2300.0
2014-09-04 12:50:00,126.14,126.18,126.14,126.18,600.0,100.2161,100.2479,100.2161,100.2479,600.0
2014-09-04 12:55:00,126.18,126.19,126.18,126.19,500.0,100.2479,100.2558,100.2479,100.2558,500.0
2014-09-04 13:00:00,126.19,126.2,126.12,126.17,3600.0,100.2558,100.2638,100.2002,100.2399,3600.0
2014-09-04 13:05:00,126.17,126.17,126.14,126.15,1600.0,100.2399,100.2399,100.2161,100.2241,1600.0
2014-09-04 13:10:00,126.16,126.18,126.15,126.16,1400.0,100.232,100.2479,100.2241,100.232,1400.0
2014-09-04 13:15:00,126.18,126.19,126.18,126.18,1200.0,100.2479,100.2558,100.2479,100.2479,1200.0
2014-09-04 13:20:00,126.16,126.16,126.04,126.07,5700.0,100.232,100.232,100.1367,100.1605,5700.0
2014-09-04 13:25:00,126.07,126.1,126.07,126.09,1000.0,100.1605,100.1843,100.1605,100.1764,1000.0
2014-09-04 13:30:00,126.08,126.12,125.97,125.97,4100.0,100.1684,100.2002,100.081,100.081,4100.0
2014-09-04 13:35:00,125.97,125.97,125.86,125.89,8600.0,100.081,100.081,99.9937,100.0175,8600.0
2014-09-04 13:40:00,125.92,125.93,125.9,125.92,5600.0,100.0413,100.0493,100.0254,100.0413,5600.0
2014-09-04 13:45:00,125.94,125.94,125.89,125.92,3000.0,100.0572,100.0572,100.0175,100.0413,3000.0
2014-09-04 13:50:00,125.92,126.0,125.92,126.0,1900.0,100.0413,100.1049,100.0413,100.1049,1900.0
2014-09-04 13:55:00,125.99,126.06,125.97,125.99,2400.0,100.0969,100.1526,100.081,100.0969,2400.0
2014-09-04 14:00:00,126.0,126.21,126.0,126.21,3800.0,100.1049,100.2717,100.1049,100.2717,3800.0
2014-09-04 14:05:00,126.24,126.27,126.15,126.15,6300.0,100.2956,100.3194,100.2241,100.2241,6300.0
2014-09-04 14:10:00,126.15,126.19,126.09,126.09,1600.0,100.2241,100.2558,100.1764,100.1764,1600.0
2014-09-04 14:15:00,126.13,126.16,126.06,126.11,2400.0,100.2082,100.232,100.1526,100.1923,2400.0
2014-09-04 14:20:00,126.09,126.09,126.02,126.02,2500.0,100.1764,100.1764,100.1208,100.1208,2500.0
2014-09-04 14:25:00,126.05,126.09,125.97,126.03,3500.0,100.1446,100.1764,100.081,100.1287,3500.0
2014-09-04 14:30:00,126.03,126.03,125.8,125.8,2600.0,100.1287,100.1287,99.946,99.946,2600.0
2014-09-04 14:35:00,125.83,125.92,125.78,125.84,5800.0,99.9698,100.0413,99.9301,99.9778,5800.0
2014-09-04 14:40:00,125.83,125.96,125.82,125.9,6700.0,99.9698,100.0731,99.9619,100.0254,6700.0
2014-09-04 14:45:00,125.88,125.88,125.75,125.75,2300.0,100.0095,100.0095,99.9063,99.9063,2300.0
2014-09-04 14:50:00,125.76,125.84,125.72,125.77,3500.0,99.9142,99.9778,99.8824,99.9222,3500.0
2014-09-04 14:55:00,125.81,125.89,125.57,125.6,6500.0,99.9539,100.0175,99.7633,99.7871,6500.0
2014-09-04 15:00:00,125.58,125.65,125.57,125.65,5400.0,99.7712,99.8268,99.7633,99.8268,5400.0
2014-09-04 15:05:00,125.65,125.65,125.47,125.58,5000.0,99.8268,99.8268,99.6838,99.7712,5000.0
2014-09-04 15:10:00,125.57,125.57,125.36,125.38,4200.0,99.7633,99.7633,99.5964,99.6123,4200.0
2014-09-04 15:15:00,125.45,125.6,125.3,125.37,12100.0,99.6679,99.7871,99.5487,99.6044,12100.0
2014-09-04 15:20:00,125.35,125.41,125.23,125.34,8100.0,99.5885,99.6361,99.4931,99.5805,8100.0
2014-09-04 15:25:00,125.34,125.49,125.34,125.47,4800.0,99.5805,99.6997,99.5805,99.6838,4800.0
2014-09-04 15:30:00,125.5,125.53,125.34,125.34,11200.0,99.7076,99.7315,99.5805,99.5805,11200.0
2014-09-04 15:35:00,125.35,125.46,125.31,125.35,11000.0,99.5885,99.6759,99.5567,99.5885,11000.0
2014-09-04 15:40:00,125.34,125.49,125.33,125.49,12000.0,99.5805,99.6997,99.5726,99.6997,12000.0
2014-09-04 15:45:00,125.49,125.66,125.44,125.62,15200.0,99.6997,99.8348,99.66,99.803,15200.0
2014-09-04 15:50:00,125.64,125.66,125.56,125.63,10700.0,99.8189,99.8348,99.7553,99.8109,10700.0
2014-09-04 15:55:00,125.62,125.62,125.46,125.61,58800.0,99.803,99.803,99.6759,99.795,58800.0
2014-09-05 09:30:00,125.33,125.51,124.79,125.03,11000.0,99.5726,99.7156,99.1436,99.3342,11000.0
2014-09-05 09:35:00,125.07,125.07,124.41,124.44,42500.0,99.366,99.366,98.8417,98.8655,42500.0
2014-09-05 09:40:00,124.46,125.02,124.46,124.95,7700.0,98.8814,99.3263,98.8814,99.2707,7700.0
2014-09-05 09:45:00,124.95,125.28,124.95,125.28,10400.0,99.2707,99.5329,99.2707,99.5329,10400.0
2014-09-05 09:50:00,125.19,125.23,125.01,125.01,6000.0,99.4614,99.4931,99.3183,99.3183,6000.0
2014-09-05 09:55:00,125.08,125.21,125.03,125.16,10200.0,99.374,99.4772,99.3342,99.4375,10200.0
2014-09-05 10:00:00,125.11,125.16,124.97,124.99,14000.0,99.3978,99.4375,99.2866,99.3025,14000.0
2014-09-05 10:05:00,125.0,125.05,124.76,125.0,12500.0,99.3104,99.3501,99.1197,99.3104,12500.0
2014-09-05 10:10:00,124.99,124.99,124.77,124.83,14600.0,99.3025,99.3025,99.1277,99.1753,14600.0
2014-09-05 10:15:00,124.88,124.95,124.69,124.69,28800.0,99.2151,99.2707,99.0641,99.0641,28800.0
2014-09-05 10:20:00,124.77,124.87,124.66,124.66,4300.0,99.1277,99.2071,99.0403,99.0403,4300.0
2014-09-05 10:25:00,124.69,124.89,124.66,124.89,4200.0,99.0641,99.223,99.0403,99.223,4200.0
2014-09-05 10:30:00,124.86,124.9,124.64,124.83,3700.0,99.1992,99.231,99.0244,99.1753,3700.0
2014-09-05 10:35:00,124.92,124.93,124.65,124.65,3700.0,99.2468,99.2548,99.0323,99.0323,3700.0
2014-09-05 10:40:00,124.65,124.86,124.6,124.85,3500.0,99.0323,99.1992,98.9926,99.1912,3500.0
2014-09-05 10:45:00,124.88,124.96,124.74,124.74,9200.0,99.2151,99.2786,99.1038,99.1038,9200.0
2014-09-05 10:50:00,124.73,125.13,124.71,125.08,5900.0,99.0959,99.4137,99.08,99.374,5900.0
2014-09-05 10:55:00,125.15,125.15,125.05,125.1,3400.0,99.4296,99.4296,99.3501,99.3898,3400.0
2014-09-05 11:00:00,125.14,125.24,125.08,125.24,4900.0,99.4216,99.5011,99.374,99.5011,4900.0
2014-09-05 11:05:00,125.26,125.47,125.23,125.35,9800.0,99.517,99.6838,99.4931,99.5885,9800.0
2014-09-05 11:10:00,125.37,125.37,125.25,125.25,1100.0,99.6044,99.6044,99.509,99.509,1100.0
2014-09-05 11:15:00,125.3,125.31,125.2,125.23,4800.0,99.5487,99.5567,99.4693,99.4931,4800.0
2014-09-05 11:20:00,125.25,125.26,125.21,125.21,2500.0,99.509,99.517,99.4772,99.4772,2500.0
2014-09-05 11:25:00,125.29,125.31,125.17,125.31,16600.0,99.5408,99.5567,99.4455,99.5567,16600.0
2014-09-05 11:30:00,125.34,125.36,125.24,125.26,2300.0,99.5805,99.5964,99.5011,99.517,2300.0
2014-09-05 11:35:00,125.27,125.28,125.2,125.2,1700.0,99.5249,99.5329,99.4693,99.4693,1700.0
2014-09-05 11:40:00,125.24,125.32,125.2,125.32,1000.0,99.5011,99.5646,99.4693,99.5646,1000.0
2014-09-05 11:45:00,125.39,125.44,125.38,125.41,5100.0,99.6202,99.66,99.6123,99.6361,5100.0
2014-09-05 11:50:00,125.42,125.58,125.42,125.52,4600.0,99.6441,99.7712,99.6441,99.7235,4600.0
2014-09-05 11:55:00,125.55,125.66,125.55,125.62,2100.0,99.7474,99.8348,99.7474,99.803,2100.0
2014-09-05 12:00:00,125.63,125.67,125.59,125.59,3900.0,99.8109,99.8427,99.7791,99.7791,3900.0
2014-09-05 12:05:00,125.58,125.63,125.54,125.56,2500.0,99.7712,99.8109,99.7394,99.7553,2500.0
2014-09-05 12:10:00,125.59,125.59,125.5,125.55,14900.0,99.7791,99.7791,99.7076,99.7474,14900.0
2014-09-05 12:15:00,125.58,125.64,125.54,125.57,8500.0,99.7712,99.8189,99.7394,99.7633,8500.0
2014-09-05 12:20:00,125.59,125.68,125.58,125.68,3500.0,99.7791,99.8506,99.7712,99.8506,3500.0
2014-09-05 12:25:00,125.67,125.85,125.67,125.8,4900.0,99.8427,99.9857,99.8427,99.946,4900.0
2014-09-05 12:30:00,125.8,125.92,125.79,125.91,5000.0,99.946,100.0413,99.938,100.0334,5000.0
2014-09-05 12:35:00,125.91,125.93,125.84,125.85,9400.0,100.0334,100.0493,99.9778,99.9857,9400.0
2014-09-05 12:40:00,125.9,126.05,125.9,126.05,5500.0,100.0254,100.1446,100.0254,100.1446,5500.0
2014-09-05 12:45:00,126.01,126.08,126.0,126.03,2700.0,100.1128,100.1684,100.1049,100.1287,2700.0
2014-09-05 12:50:00,126.05,126.05,125.96,126.02,5000.0,100.1446,100.1446,100.0731,100.1208,5000.0
2014-09-05 12:55:00,126.01,126.01,125.93,125.94,3200.0,100.1128,100.1128,100.0493,100.0572,3200.0
2014-09-05 13:00:00,125.96,125.97,125.89,125.92,4000.0,100.0731,100.081,100.0175,100.0413,4000.0
2014-09-05 13:05:00,125.93,126.08,125.92,126.02,1700.0,100.0493,100.1684,100.0413,100.1208,1700.0
2014-09-05 13:10:00,126.06,126.09,126.03,126.04,1600.0,100.1526,100.1764,100.1287,100.1367,1600.0
2014-09-05 13:15:00,126.04,126.04,125.99,126.01,2400.0,100.1367,100.1367,100.0969,100.1128,2400.0
2014-09-05 13:20:00,126.01,126.01,125.94,125.94,1100.0,100.1128,100.1128,100.0572,100.0572,1100.0
2014-09-05 13:25:00,125.97,125.99,125.9,125.97,3300.0,100.081,100.0969,100.0254,100.081,3300.0
2014-09-05 13:30:00,125.93,125.95,125.93,125.93,600.0,100.0493,100.0652,100.0493,100.0493,600.0
2014-09-05 13:35:00,125.96,125.96,125.88,125.9,2500.0,100.0731,100.0731,100.0095,100.0254,2500.0
2014-09-05 13:40:00,125.9,125.9,125.81,125.81,2300.0,100.0254,100.0254,99.9539,99.9539,2300.0
2014-09-05 13:45:00,125.8,125.82,125.71,125.71,1900.0,99.946,99.9619,99.8745,99.8745,1900.0
2014-09-05 13:50:00,125.71,125.81,125.7,125.77,2800.0,99.8745,99.9539,99.8665,99.9222,2800.0
2014-09-05 13:55:00,125.77,125.78,125.74,125.77,3800.0,99.9222,99.9301,99.8983,99.9222,3800.0
2014-09-05 14:00:00,125.77,125.98,125.77,125.98,5300.0,99.9222,100.089,99.9222,100.089,5300.0
2014-09-05 14:05:00,125.97,125.98,125.95,125.97,4000.0,100.081,100.089,100.0652,100.081,4000.0
2014-09-05 14:10:00,125.98,126.02,125.94,125.98,2500.0,100.089,100.1208,100.0572,100.089,2500.0
2014-09-05 14:15:00,125.99,126.05,125.98,126.02,5400.0,100.0969,100.1446,100.089,100.1208,5400.0
2014-09-05 14:20:00,126.04,126.1,126.04,126.09,4900.0,100.1367,100.1843,100.1367,100.1764,4900.0
2014-09-05 14:25:00,126.08,126.08,126.05,126.07,5200.0,100.1684,100.1684,100.1446,100.1605,5200.0
2014-09-05 14:30:00,126.09,126.13,126.06,126.07,3800.0,100.1764,100.2082,100.1526,100.1605,3800.0
2014-09-05 14:35:00,126.08,126.09,126.07,126.09,1600.0,100.1684,100.1764,100.1605,100.1764,1600.0
2014-09-05 14:40:00,126.08,126.09,126.0,126.03,3500.0,100.1684,100.1764,100.1049,100.1287,3500.0
2014-09-05 14:45:00,126.02,126.05,126.01,126.05,2100.0,100.1208,100.1446,100.1128,100.1446,2100.0
2014-09-05 14:50:00,126.05,126.05,126.0,126.04,6800.0,100.1446,100.1446,100.1049,100.1367,6800.0
2014-09-05 14:55:00,126.01,126.18,126.01,126.18,5300.0,100.1128,100.2479,100.1128,100.2479,5300.0
2014-09-05 15:00:00,126.18,126.19,126.13,126.18,7300.0,100.2479,100.2558,100.2082,100.2479,7300.0
2014-09-05 15:05:00,126.16,126.27,126.16,126.27,6400.0,100.232,100.3194,100.232,100.3194,6400.0
2014-09-05 15:10:00,126.23,126.26,126.22,126.25,5400.0,100.2876,100.3114,100.2797,100.3035,5400.0
2014-09-05 15:15:00,126.25,126.29,126.22,126.27,4900.0,100.3035,100.3353,100.2797,100.3194,4900.0
2014-09-05 15:20:00,126.27,126.28,126.22,126.25,4900.0,100.3194,100.3273,100.2797,100.3035,4900.0
2014-09-05 15:25:00,126.23,126.31,126.23,126.27,9500.0,100.2876,100.3512,100.2876,100.3194,9500.0
2014-09-05 15:30:00,126.26,126.26,126.24,126.25,6700.0,100.3114,100.3114,100.2956,100.3035,6700.0
2014-09-05 15:35:00,126.24,126.27,126.21,126.27,15600.0,100.2956,100.3194,100.2717,100.3194,15600.0
2014-09-05 15:40:00,126.26,126.39,126.22,126.38,6700.0,100.3114,100.4147,100.2797,100.4068,6700.0
2014-09-05 15:45:00,126.4,126.47,126.33,126.35,16100.0,100.4227,100.4783,100.3671,100.383,16100.0
2014-09-05 15:50:00,126.35,126.41,126.32,126.34,14400.0,100.383,100.4306,100.3591,100.375,14400.0
2014-09-05 15:55:00,126.34,126.42,126.32,126.38,31800.0,100.375,100.4386,100.3591,100.4068,31800.0
2014-09-08 09:30:00,125.94,126.39,125.94,126.34,11900.0,100.0572,100.4147,100.0572,100.375,11900.0
2014-09-08 09:35:00,126.37,126.73,126.27,126.72,9800.0,100.3988,100.6849,100.3194,100.6769,9800.0
2014-09-08 09:40:00,126.69,126.72,126.43,126.7,5300.0,100.6531,100.6769,100.4465,100.661,5300.0
2014-09-08 09:45:00,126.63,126.65,126.52,126.52,6600.0,100.6054,100.6213,100.518,100.518,6600.0
2014-09-08 09:50:00,126.52,126.62,126.49,126.59,8000.0,100.518,100.5975,100.4942,100.5736,8000.0
2014-09-08 09:55:00,126.62,126.72,126.56,126.6,12600.0,100.5975,100.6769,100.5498,100.5816,12600.0
2014-09-08 10:00:00,126.63,126.82,126.6,126.66,11600.0,100.6054,100.7564,100.5816,100.6292,11600.0
2014-09-08 10:05:00,126.68,126.75,126.63,126.63,18800.0,100.6451,100.7007,100.6054,100.6054,18800.0
2014-09-08 10:10:00,126.66,126.72,126.58,126.59,16700.0,100.6292,100.6769,100.5657,100.5736,16700.0
2014-09-08 10:15:00,126.57,126.62,126.46,126.47,10000.0,100.5577,100.5975,100.4703,100.4783,10000.0
2014-09-08 10:20:00,126.48,126.51,126.32,126.32,19000.0,100.4862,100.5101,100.3591,100.3591,19000.0
2014-09-08 10:25:00,126.34,126.45,126.2,126.25,20800.0,100.375,100.4624,100.2638,100.3035,20800.0
2014-09-08 10:30:00,126.22,126.25,125.94,125.94,12000.0,100.2797,100.3035,100.0572,100.0572,12000.0
2014-09-08 10:35:00,125.94,125.98,125.82,125.85,8000.0,100.0572,100.089,99.9619,99.9857,8000.0
2014-09-08 10:40:00,125.91,126.03,125.91,125.95,4600.0,100.0334,100.1287,100.0334,100.0652,4600.0
2014-09-08 10:45:00,125.95,125.99,125.94,125.94,6500.0,100.0652,100.0969,100.0572,100.0572,6500.0
2014-09-08 10:50:00,125.95,126.04,125.94,125.99,5100.0,100.0652,100.1367,100.0572,100.0969,5100.0
2014-09-08 10:55:00,125.99,126.34,125.99,126.34,6700.0,100.0969,100.375,100.0969,100.375,6700.0
2014-09-08 11:00:00,126.34,126.36,126.17,126.17,7700.0,100.375,100.3909,100.2399,100.2399,7700.0
2014-09-08 11:05:00,126.17,126.33,126.15,126.33,4300.0,100.2399,100.3671,100.2241,100.3671,4300.0
2014-09-08 11:10:00,126.34,126.38,126.28,126.34,2800.0,100.375,100.4068,100.3273,100.375,2800.0
2014-09-08 11:15:00,126.38,126.4,126.34,126.37,2100.0,100.4068,100.4227,100.375,100.3988,2100.0
2014-09-08 11:20:00,126.4,126.5,126.4,126.44,2600.0,100.4227,100.5021,100.4227,100.4545,2600.0
2014-09-08 11:25:00,126.45,126.49,126.41,126.42,4800.0,100.4624,100.4942,100.4306,100.4386,4800.0
2014-09-08 11:30:00,126.39,126.6,126.38,126.6,6400.0,100.4147,100.5816,100.4068,100.5816,6400.0
2014-09-08 11:35:00,126.61,126.62,126.52,126.52,3100.0,100.5895,100.5975,100.518,100.518,3100.0
2014-09-08 11:40:00,126.48,126.53,126.4,126.4,4900.0,100.4862,100.526,100.4227,100.4227,4900.0
2014-09-08 11:45:00,126.4,126.44,126.36,126.36,4100.0,100.4227,100.4545,100.3909,100.3909,4100.0
2014-09-08 11:50:00,126.38,126.38,126.27,126.27,5300.0,100.4068,100.4068,100.3194,100.3194,5300.0
2014-09-08 11:55:00,126.31,126.39,126.29,126.39,8200.0,100.3512,100.4147,100.3353,100.4147,8200.0
2014-09-08 12:00:00,126.35,126.48,126.35,126.39,2000.0,100.383,100.4862,100.383,100.4147,2000.0
2014-09-08 12:05:00,126.35,126.48,126.3,126.48,4800.0,100.383,100.4862,100.3432,100.4862,4800.0
2014-09-08 12:10:00,126.48,126.48,126.34,126.36,3400.0,100.4862,100.4862,100.375,100.3909,3400.0
2014-09-08 12:15:00,126.33,126.36,126.24,126.25,4300.0,100.3671,100.3909,100.2956,100.3035,4300.0
2014-09-08 12:20:00,126.24,126.34,126.24,126.32,1700.0,100.2956,100.375,100.2956,100.3591,1700.0
2014-09-08 12:25:00,126.31,126.35,126.26,126.33,2800.0,100.3512,100.383,100.3114,100.3671,2800.0
2014-09-08 12:30:00,126.38,126.4,126.34,126.34,1400.0,100.4068,100.4227,100.375,100.375,1400.0
2014-09-08 12:35:00,126.34,126.43,126.3,126.43,6300.0,100.375,100.4465,100.3432,100.4465,6300.0
2014-09-08 12:40:00,126.4,126.46,126.39,126.46,2200.0,100.4227,100.4703,100.4147,100.4703,2200.0
2014-09-08 12:45:00,126.46,126.47,126.38,126.38,1900.0,100.4703,100.4783,100.4068,100.4068,1900.0
2014-09-08 12:50:00,126.38,126.49,126.37,126.49,3000.0,100.4068,100.4942,100.3988,100.4942,3000.0
2014-09-08 12:55:00,126.44,126.45,126.43,126.43,900.0,100.4545,100.4624,100.4465,100.4465,900.0
2014-09-08 13:00:00,126.44,126.49,126.44,126.48,2200.0,100.4545,100.4942,100.4545,100.4862,2200.0
2014-09-08 13:05:00,126.46,126.48,126.36,126.39,9800.0,100.4703,100.4862,100.3909,100.4147,9800.0
2014-09-08 13:10:00,126.4,126.42,126.35,126.42,5500.0,100.4227,100.4386,100.383,100.4386,5500.0
2014-09-08 13:15:00,126.4,126.4,126.2,126.2,11800.0,100.4227,100.4227,100.2638,100.2638,11800.0
2014-09-08 13:20:00,126.2,126.23,126.06,126.23,10600.0,100.2638,100.2876,100.1526,100.2876,10600.0
2014-09-08 13:25:00,126.25,126.26,126.17,126.19,2500.0,100.3035,100.3114,100.2399,100.2558,2500.0
2014-09-08 13:30:00,126.15,126.16,126.11,126.15,5100.0,100.2241,100.232,100.1923,100.2241,5100.0
2014-09-08 13:35:00,126.13,126.24,126.13,126.24,2900.0,100.2082,100.2956,100.2082,100.2956,2900.0
2014-09-08 13:40:00,126.23,126.27,126.21,126.24,11600.0,100.2876,100.3194,100.2717,100.2956,11600.0
2014-09-08 13:45:00,126.21,126.25,126.2,126.2,8000.0,100.2717,100.3035,100.2638,100.2638,8000.0
2014-09-08 13:50:00,126.2,126.2,126.05,126.07,5400.0,100.2638,100.2638,100.1446,100.1605,5400.0
2014-09-08 13:55:00,126.06,126.12,126.02,126.12,1800.0,100.1526,100.2002,100.1208,100.2002,1800.0
2014-09-08 14:00:00,126.05,126.13,126.02,126.07,3800.0,100.1446,100.2082,100.1208,100.1605,3800.0
2014-09-08 14:05:00,126.05,126.1,126.02,126.05,5200.0,100.1446,100.1843,100.1208,100.1446,5200.0
2014-09-08 14:10:00,126.05,126.14,126.03,126.14,8100.0,100.1446,100.2161,100.1287,100.2161,8100.0
2014-09-08 14:15:00,126.16,126.25,126.09,126.14,8600.0,100.232,100.3035,100.1764,100.2161,8600.0
2014-09-08 14:20:00,126.14,126.14,126.06,126.08,5800.0,100.2161,100.2161,100.1526,100.1684,5800.0
2014-09-08 14:25:00,126.05,126.16,126.03,126.16,7600.0,100.1446,100.232,100.1287,100.232,7600.0
2014-09-08 14:30:00,126.16,126.23,126.15,126.15,4400.0,100.232,100.2876,100.2241,100.2241,4400.0
2014-09-08 14:35:00,126.13,126.15,126.08,126.15,5400.0,100.2082,100.2241,100.1684,100.2241,5400.0
2014-09-08 14:40:00,126.11,126.19,126.09,126.16,9500.0,100.1923,100.2558,100.1764,100.232,9500.0
2014-09-08 14:45:00,126.17,126.22,126.16,126.22,5100.0,100.2399,100.2797,100.232,100.2797,5100.0
2014-09-08 14:50:00,126.23,126.31,126.23,126.3,3300.0,100.2876,100.3512,100.2876,100.3432,3300.0
2014-09-08 14:55:00,126.31,126.31,126.26,126.26,2600.0,100.3512,100.3512,100.3114,100.3114,2600.0
2014-09-08 15:00:00,126.26,126.43,126.26,126.41,3500.0,100.3114,100.4465,100.3114,100.4306,3500.0
2014-09-08 15:05:00,126.41,126.43,126.35,126.39,2900.0,100.4306,100.4465,100.383,100.4147,2900.0
2014-09-08 15:10:00,126.36,126.48,126.35,126.44,4100.0,100.3909,100.4862,100.383,100.4545,4100.0
2014-09-08 15:15:00,126.46,126.46,126.38,126.39,4600.0,100.4703,100.4703,100.4068,100.4147,4600.0
2014-09-08 15:20:00,126.4,126.42,126.32,126.35,7800.0,100.4227,100.4386,100.3591,100.383,7800.0
2014-09-08 15:25:00,126.35,126.45,126.33,126.45,10300.0,100.383,100.4624,100.3671,100.4624,10300.0
2014-09-08 15:30:00,126.46,126.46,126.42,126.46,5700.0,100.4703,100.4703,100.4386,100.4703,5700.0
2014-09-08 15:35:00,126.47,126.58,126.46,126.58,7400.0,100.4783,100.5657,100.4703,100.5657,7400.0
2014-09-08 15:40:00,126.58,126.58,126.44,126.53,8800.0,100.5657,100.5657,100.4545,100.526,8800.0
2014-09-08 15:45:00,126.52,126.55,126.44,126.45,23600.0,100.518,100.5418,100.4545,100.4624,23600.0
2014-09-08 15:50:00,126.45,126.52,126.44,126.46,29100.0,100.4624,100.518,100.4545,100.4703,29100.0
2014-09-08 15:55:00,126.44,126.5,126.3,126.32,58900.0,100.4545,100.5021,100.3432,100.3591,58900.0
2014-09-09 09:30:00,125.81,126.09,125.26,125.56,19700.0,99.9539,100.1764,99.517,99.7553,19700.0
2014-09-09 09:35:00,125.48,125.49,125.34,125.45,10400.0,99.6918,99.6997,99.5805,99.6679,10400.0
2014-09-09 09:40:00,125.51,125.79,125.51,125.79,3100.0,99.7156,99.938,99.7156,99.938,3100.0
2014-09-09 09:45:00,125.78,126.01,125.71,125.71,9000.0,99.9301,100.1128,99.8745,99.8745,9000.0
2014-09-09 09:50:00,125.68,125.68,125.32,125.4,10500.0,99.8506,99.8506,99.5646,99.6282,10500.0
2014-09-09 09:55:00,125.38,125.38,125.3,125.37,3600.0,99.6123,99.6123,99.5487,99.6044,3600.0
2014-09-09 10:00:00,125.3,125.5,125.26,125.47,7600.0,99.5487,99.7076,99.517,99.6838,7600.0
2014-09-09 10:05:00,125.51,125.64,125.49,125.61,3300.0,99.7156,99.8189,99.6997,99.795,3300.0
2014-09-09 10:10:00,125.54,125.54,125.32,125.47,8900.0,99.7394,99.7394,99.5646,99.6838,8900.0
2014-09-09 10:15:00,125.39,125.39,125.27,125.28,5500.0,99.6202,99.6202,99.5249,99.5329,5500.0
2014-09-09 10:20:00,125.31,125.31,125.04,125.13,5300.0,99.5567,99.5567,99.3422,99.4137,5300.0
2014-09-09 10:25:00,125.09,125.14,125.0,125.0,7100.0,99.3819,99.4216,99.3104,99.3104,7100.0
2014-09-09 10:30:00,125.08,125.13,124.95,125.0,8000.0,99.374,99.4137,99.2707,99.3104,8000.0
2014-09-09 10:35:00,125.0,125.01,124.87,124.98,17600.0,99.3104,99.3183,99.2071,99.2945,17600.0
2014-09-09 10:40:00,124.98,125.14,124.89,125.13,8400.0,99.2945,99.4216,99.223,99.4137,8400.0
2014-09-09 10:45:00,125.08,125.13,124.99,125.04,4400.0,99.374,99.4137,99.3025,99.3422,4400.0
2014-09-09 10:50:00,125.03,125.04,124.99,125.0,17400.0,99.3342,99.3422,99.3025,99.3104,17400.0
2014-09-09 10:55:00,125.03,125.06,124.97,124.98,48500.0,99.3342,99.3581,99.2866,99.2945,48500.0
2014-09-09 11:00:00,125.0,125.09,124.97,125.05,14500.0,99.3104,99.3819,99.2866,99.3501,14500.0
2014-09-09 11:05:00,125.05,125.09,125.0,125.08,13400.0,99.3501,99.3819,99.3104,99.374,13400.0
2014-09-09 11:10:00,125.08,125.25,125.07,125.25,3600.0,99.374,99.509,99.366,99.509,3600.0
2014-09-09 11:15:00,125.24,125.3,125.19,125.26,2800.0,99.5011,99.5487,99.4614,99.517,2800.0
2014-09-09 11:20:00,125.22,125.3,125.22,125.26,3400.0,99.4852,99.5487,99.4852,99.517,3400.0
2014-09-09 11:25:00,125.25,125.29,125.22,125.24,2300.0,99.509,99.5408,99.4852,99.5011,2300.0
2014-09-09 11:30:00,125.27,125.33,125.22,125.33,7500.0,99.5249,99.5726,99.4852,99.5726,7500.0
2014-09-09 11:35:00,125.32,125.32,125.17,125.17,10100.0,99.5646,99.5646,99.4455,99.4455,10100.0
2014-09-09 11:40:00,125.2,125.24,125.17,125.23,2600.0,99.4693,99.5011,99.4455,99.4931,2600.0
2014-09-09 11:45:00,125.19,125.29,125.19,125.29,3200.0,99.4614,99.5408,99.4614,99.5408,3200.0
2014-09-09 11:50:00,125.26,125.26,125.09,125.12,5200.0,99.517,99.517,99.3819,99.4057,5200.0
2014-09-09 11:55:00,125.14,125.24,125.14,125.24,3000.0,99.4216,99.5011,99.4216,99.5011,3000.0
2014-09-09 12:00:00,125.22,125.23,125.12,125.23,4300.0,99.4852,99.4931,99.4057,99.4931,4300.0
2014-09-09 12:05:00,125.24,125.25,125.2,125.24,3300.0,99.5011,99.509,99.4693,99.5011,3300.0
2014-09-09 12:10:00,125.24,125.25,125.19,125.22,8400.0,99.5011,99.509,99.4614,99.4852,8400.0
2014-09-09 12:15:00,125.22,125.26,125.18,125.18,6500.0,99.4852,99.517,99.4534,99.4534,6500.0
2014-09-09 12:20:00,125.18,125.25,125.18,125.24,12300.0,99.4534,99.509,99.4534,99.5011,12300.0
2014-09-09 12:25:00,125.27,125.28,125.23,125.25,7800.0,99.5249,99.5329,99.4931,99.509,7800.0
2014-09-09 12:30:00,125.26,125.27,125.2,125.2,6400.0,99.517,99.5249,99.4693,99.4693,6400.0
2014-09-09 12:35:00,125.21,125.21,125.14,125.21,8200.0,99.4772,99.4772,99.4216,99.4772,8200.0
2014-09-09 12:40:00,125.18,125.22,125.16,125.18,10600.0,99.4534,99.4852,99.4375,99.4534,10600.0
2014-09-09 12:45:00,125.18,125.21,125.11,125.11,5000.0,99.4534,99.4772,99.3978,99.3978,5000.0
2014-09-09 12:50:00,125.11,125.15,125.0,125.03,4800.0,99.3978,99.4296,99.3104,99.3342,4800.0
2014-09-09 12:55:00,124.99,125.03,124.99,125.01,3400.0,99.3025,99.3342,99.3025,99.3183,3400.0
2014-09-09 13:00:00,125.02,125.08,124.96,125.06,8500.0,99.3263,99.374,99.2786,99.3581,8500.0
2014-09-09 13:05:00,125.03,125.06,124.93,124.93,5800.0,99.3342,99.3581,99.2548,99.2548,5800.0
2014-09-09 13:10:00,124.93,125.07,124.93,124.99,4600.0,99.2548,99.366,99.2548,99.3025,4600.0
2014-09-09 13:15:00,125.03,125.07,125.0,125.04,2500.0,99.3342,99.366,99.3104,99.3422,2500.0
2014-09-09 13:20:00,125.05,125.05,124.93,124.95,11400.0,99.3501,99.3501,99.2548,99.2707,11400.0
2014-09-09 13:25:00,124.99,125.07,124.95,125.07,1700.0,99.3025,99.366,99.2707,99.366,1700.0
2014-09-09 13:30:00,125.01,125.16,125.01,125.12,5100.0,99.3183,99.4375,99.3183,99.4057,5100.0
2014-09-09 13:35:00,125.14,125.15,125.09,125.15,2100.0,99.4216,99.4296,99.3819,99.4296,2100.0
2014-09-09 13:40:00,125.16,125.19,125.12,125.15,2600.0,99.4375,99.4614,99.4057,99.4296,2600.0
2014-09-09 13:45:00,125.16,125.31,125.15,125.29,22000.0,99.4375,99.5567,99.4296,99.5408,22000.0
2014-09-09 13:50:00,125.32,125.32,125.23,125.23,6000.0,99.5646,99.5646,99.4931,99.4931,6000.0
2014-09-09 13:55:00,125.22,125.29,125.18,125.24,8100.0,99.4852,99.5408,99.4534,99.5011,8100.0
2014-09-09 14:00:00,125.22,125.26,125.15,125.18,6700.0,99.4852,99.517,99.4296,99.4534,6700.0
2014-09-09 14:05:00,125.21,125.21,125.09,125.11,10000.0,99.4772,99.4772,99.3819,99.3978,10000.0
2014-09-09 14:10:00,125.11,125.13,125.09,125.1,4800.0,99.3978,99.4137,99.3819,99.3898,4800.0
2014-09-09 14:15:00,125.12,125.12,124.99,125.0,6800.0,99.4057,99.4057,99.3025,99.3104,6800.0
2014-09-09 14:20:00,125.02,125.02,124.9,124.9,7200.0,99.3263,99.3263,99.231,99.231,7200.0
2014-09-09 14:25:00,124.93,124.93,124.84,124.84,4700.0,99.2548,99.2548,99.1833,99.1833,4700.0
2014-09-09 14:30:00,124.84,124.92,124.78,124.92,13300.0,99.1833,99.2468,99.1356,99.2468,13300.0
2014-09-09 14:35:00,124.93,124.96,124.87,124.91,6500.0,99.2548,99.2786,99.2071,99.2389,6500.0
2014-09-09 14:40:00,124.91,124.93,124.86,124.86,8300.0,99.2389,99.2548,99.1992,99.1992,8300.0
2014-09-09 14:45:00,124.9,124.92,124.86,124.87,10700.0,99.231,99.2468,99.1992,99.2071,10700.0
2014-09-09 14:50:00,124.86,125.01,124.86,125.01,4400.0,99.1992,99.3183,99.1992,99.3183,4400.0
2014-09-09 14:55:00,125.0,125.04,124.88,124.96,5000.0,99.3104,99.3422,99.2151,99.2786,5000.0
2014-09-09 15:00:00,124.92,124.97,124.88,124.9,8900.0,99.2468,99.2866,99.2151,99.231,8900.0
2014-09-09 15:05:00,124.9,124.91,124.67,124.69,10200.0,99.231,99.2389,99.0482,99.0641,10200.0
2014-09-09 15:10:00,124.66,124.8,124.65,124.71,9100.0,99.0403,99.1515,99.0323,99.08,9100.0
2014-09-09 15:15:00,124.72,124.74,124.59,124.67,10000.0,99.0879,99.1038,98.9847,99.0482,10000.0
2014-09-09 15:20:00,124.66,124.67,124.51,124.65,10700.0,99.0403,99.0482,98.9211,99.0323,10700.0
2014-09-09 15:25:00,124.67,124.77,124.6,124.73,5000.0,99.0482,99.1277,98.9926,99.0959,5000.0
2014-09-09 15:30:00,124.75,124.77,124.68,124.71,7000.0,99.1118,99.1277,99.0562,99.08,7000.0
2014-09-09 15:35:00,124.74,124.78,124.66,124.66,9500.0,99.1038,99.1356,99.0403,99.0403,9500.0
2014-09-09 15:40:00,124.68,124.72,124.67,124.7,8300.0,99.0562,99.0879,99.0482,99.0721,8300.0
2014-09-09 15:45:00,124.68,124.72,124.59,124.7,15000.0,99.0562,99.0879,98.9847,99.0721,15000.0
2014-09-09 15:50:00,124.7,124.71,124.67,124.69,15700.0,99.0721,99.08,99.0482,99.0641,15700.0
2014-09-09 15:55:00,124.68,124.79,124.67,124.74,35400.0,99.0562,99.1436,99.0482,99.1038,35400.0
2014-09-10 09:30:00,125.41,126.08,125.35,126.08,19300.0,99.6361,100.1684,99.5885,100.1684,19300.0
2014-09-10 09:35:00,126.03,126.03,125.62,125.65,12700.0,100.1287,100.1287,99.803,99.8268,12700.0
2014-09-10 09:40:00,125.52,125.55,125.01,125.29,5400.0,99.7235,99.7474,99.3183,99.5408,5400.0
2014-09-10 09:45:00,125.29,125.62,125.28,125.35,5900.0,99.5408,99.803,99.5329,99.5885,5900.0
2014-09-10 09:50:00,125.51,125.51,125.21,125.31,3700.0,99.7156,99.7156,99.4772,99.5567,3700.0
2014-09-10 09:55:00,125.26,125.47,125.24,125.3,2700.0,99.517,99.6838,99.5011,99.5487,2700.0
2014-09-10 10:00:00,125.33,125.42,125.08,125.08,10900.0,99.5726,99.6441,99.374,99.374,10900.0
2014-09-10 10:05:00,125.04,125.42,125.04,125.38,6300.0,99.3422,99.6441,99.3422,99.6123,6300.0
2014-09-10 10:10:00,125.42,125.5,125.27,125.39,10400.0,99.6441,99.7076,99.5249,99.6202,10400.0
2014-09-10 10:15:00,125.36,125.48,125.29,125.29,3200.0,99.5964,99.6918,99.5408,99.5408,3200.0
2014-09-10 10:20:00,125.24,125.28,125.1,125.22,8500.0,99.5011,99.5329,99.3898,99.4852,8500.0
2014-09-10 10:25:00,125.12,125.4,125.12,125.36,8900.0,99.4057,99.6282,99.4057,99.5964,8900.0
2014-09-10 10:30:00,125.35,125.36,125.11,125.16,6800.0,99.5885,99.5964,99.3978,99.4375,6800.0
2014-09-10 10:35:00,125.16,125.16,124.89,125.03,7000.0,99.4375,99.4375,99.223,99.3342,7000.0
2014-09-10 10:40:00,125.02,125.38,124.97,125.37,3800.0,99.3263,99.6123,99.2866,99.6044,3800.0
2014-09-10 10:45:00,125.33,125.35,125.12,125.13,3200.0,99.5726,99.5885,99.4057,99.4137,3200.0
2014-09-10 10:50:00,125.18,125.24,125.1,125.13,2600.0,99.4534,99.5011,99.3898,99.4137,2600.0
2014-09-10 10:55:00,125.25,125.26,125.04,125.12,3900.0,99.509,99.517,99.3422,99.4057,3900.0
2014-09-10 11:00:00,125.17,125.31,125.12,125.26,11400.0,99.4455,99.5567,99.4057,99.517,11400.0
2014-09-10 11:05:00,125.28,125.33,125.17,125.25,6700.0,99.5329,99.5726,99.4455,99.509,6700.0
2014-09-10 11:10:00,125.23,125.55,125.2,125.52,3500.0,99.4931,99.7474,99.4693,99.7235,3500.0
2014-09-10 11:15:00,125.55,125.55,125.36,125.39,3100.0,99.7474,99.7474,99.5964,99.6202,3100.0
2014-09-10 11:20:00,125.42,125.43,125.19,125.43,3900.0,99.6441,99.652,99.4614,99.652,3900.0
2014-09-10 11:25:00,125.35,125.39,125.26,125.38,8500.0,99.5885,99.6202,99.517,99.6123,8500.0
2014-09-10 11:30:00,125.44,125.56,125.44,125.49,1400.0,99.66,99.7553,99.66,99.6997,1400.0
2014-09-10 11:35:00,125.53,125.62,125.47,125.6,1300.0,99.7315,99.803,99.6838,99.7871,1300.0
2014-09-10 11:40:00,125.62,125.62,125.48,125.52,3400.0,99.803,99.803,99.6918,99.7235,3400.0
2014-09-10 11:45:00,125.52,125.52,125.45,125.45,8100.0,99.7235,99.7235,99.6679,99.6679,8100.0
2014-09-10 11:50:00,125.46,125.46,125.4,125.42,3900.0,99.6759,99.6759,99.6282,99.6441,3900.0
2014-09-10 11:55:00,125.4,125.61,125.39,125.42,13900.0,99.6282,99.795,99.6202,99.6441,13900.0
2014-09-10 12:00:00,125.43,125.43,125.34,125.35,3400.0,99.652,99.652,99.5805,99.5885,3400.0
2014-09-10 12:05:00,125.36,125.42,125.34,125.39,3300.0,99.5964,99.6441,99.5805,99.6202,3300.0
2014-09-10 12:10:00,125.4,125.42,125.36,125.39,1100.0,99.6282,99.6441,99.5964,99.6202,1100.0
2014-09-10 12:15:00,125.41,125.55,125.41,125.53,3300.0,99.6361,99.7474,99.6361,99.7315,3300.0
2014-09-10 12:20:00,125.48,125.67,125.47,125.67,5200.0,99.6918,99.8427,99.6838,99.8427,5200.0
2014-09-10 12:25:00,125.67,125.67,125.52,125.52,1800.0,99.8427,99.8427,99.7235,99.7235,1800.0
2014-09-10 12:30:00,125.62,125.62,125.52,125.54,1900.0,99.803,99.803,99.7235,99.7394,1900.0
2014-09-10 12:35:00,125.59,125.62,125.52,125.54,5300.0,99.7791,99.803,99.7235,99.7394,5300.0
2014-09-10 12:40:00,125.52,125.56,125.46,125.46,11200.0,99.7235,99.7553,99.6759,99.6759,11200.0
2014-09-10 12:45:00,125.51,125.53,125.48,125.48,1200.0,99.7156,99.7315,99.6918,99.6918,1200.0
2014-09-10 12:50:00,125.48,125.55,125.48,125.51,1200.0,99.6918,99.7474,99.6918,99.7156,1200.0
2014-09-10 12:55:00,125.52,125.52,125.41,125.41,1500.0,99.7235,99.7235,99.6361,99.6361,1500.0
2014-09-10 13:00:00,125.47,125.62,125.46,125.62,1600.0,99.6838,99.803,99.6759,99.803,1600.0
2014-09-10 13:05:00,125.63,125.92,125.63,125.9,2400.0,99.8109,100.0413,99.8109,100.0254,2400.0
2014-09-10 13:10:00,125.87,125.95,125.81,125.81,2100.0,100.0016,100.0652,99.9539,99.9539,2100.0
2014-09-10 13:15:00,125.79,125.82,125.79,125.8,800.0,99.938,99.9619,99.938,99.946,800.0
2014-09-10 13:20:00,125.78,125.78,125.68,125.68,4100.0,99.9301,99.9301,99.8506,99.8506,4100.0
2014-09-10 13:25:00,125.7,125.75,125.66,125.72,6400.0,99.8665,99.9063,99.8348,99.8824,6400.0
2014-09-10 13:30:00,125.72,125.79,125.57,125.59,4900.0,99.8824,99.938,99.7633,99.7791,4900.0
2014-09-10 13:35:00,125.62,125.62,125.55,125.57,1100.0,99.803,99.803,99.7474,99.7633,1100.0
2014-09-10 13:40:00,125.58,125.58,125.55,125.55,3700.0,99.7712,99.7712,99.7474,99.7474,3700.0
2014-09-10 13:45:00,125.54,125.61,125.51,125.57,5000.0,99.7394,99.795,99.7156,99.7633,5000.0
2014-09-10 13:50:00,125.55,125.62,125.54,125.62,9000.0,99.7474,99.803,99.7394,99.803,9000.0
2014-09-10 13:55:00,125.59,125.69,125.55,125.56,4500.0,99.7791,99.8586,99.7474,99.7553,4500.0
2014-09-10 14:00:00,125.63,125.79,125.61,125.75,1500.0,99.8109,99.938,99.795,99.9063,1500.0
2014-09-10 14:05:00,125.72,125.73,125.55,125.57,6600.0,99.8824,99.8904,99.7474,99.7633,6600.0
2014-09-10 14:10:00,125.57,125.66,125.56,125.62,24100.0,99.7633,99.8348,99.7553,99.803,24100.0
2014-09-10 14:15:00,125.66,125.66,125.58,125.61,1800.0,99.8348,99.8348,99.7712,99.795,1800.0
2014-09-10 14:20:00,125.58,125.66,125.56,125.62,23900.0,99.7712,99.8348,99.7553,99.803,23900.0
2014-09-10 14:25:00,125.62,125.66,125.57,125.6,5700.0,99.803,99.8348,99.7633,99.7871,5700.0
2014-09-10 14:30:00,125.58,125.65,125.57,125.6,4200.0,99.7712,99.8268,99.7633,99.7871,4200.0
2014-09-10 14:35:00,125.54,125.57,125.52,125.56,13000.0,99.7394,99.7633,99.7235,99.7553,13000.0
2014-09-10 14:40:00,125.56,125.64,125.56,125.61,15000.0,99.7553,99.8189,99.7553,99.795,15000.0
2014-09-10 14:45:00,125.59,125.63,125.58,125.62,6800.0,99.7791,99.8109,99.7712,99.803,6800.0
2014-09-10 14:50:00,125.62,125.63,125.56,125.63,7700.0,99.803,99.8109,99.7553,99.8109,7700.0
2014-09-10 14:55:00,125.62,125.63,125.51,125.59,6100.0,99.803,99.8109,99.7156,99.7791,6100.0
2014-09-10 15:00:00,125.61,125.7,125.57,125.7,6800.0,99.795,99.8665,99.7633,99.8665,6800.0
2014-09-10 15:05:00,125.7,125.71,125.67,125.7,10200.0,99.8665,99.8745,99.8427,99.8665,10200.0
2014-09-10 15:10:00,125.69,125.69,125.64,125.66,7200.0,99.8586,99.8586,99.8189,99.8348,7200.0
2014-09-10 15:15:00,125.68,125.76,125.66,125.73,6200.0,99.8506,99.9142,99.8348,99.8904,6200.0
2014-09-10 15:20:00,125.72,125.72,125.66,125.68,7500.0,99.8824,99.8824,99.8348,99.8506,7500.0
2014-09-10 15:25:00,125.68,125.69,125.61,125.66,4700.0,99.8506,99.8586,99.795,99.8348,4700.0
2014-09-10 15:30:00,125.65,125.7,125.63,125.65,11700.0,99.8268,99.8665,99.8109,99.8268,11700.0
2014-09-10 15:35:00,125.66,125.75,125.65,125.68,4200.0,99.8348,99.9063,99.8268,99.8506,4200.0
2014-09-10 15:40:00,125.68,125.71,125.64,125.64,12100.0,99.8506,99.8745,99.8189,99.8189,12100.0
2014-09-10 15:45:00,125.63,125.69,125.58,125.69,15700.0,99.8109,99.8586,99.7712,99.8586,15700.0
2014-09-10 15:50:00,125.7,125.71,125.61,125.61,11700.0,99.8665,99.8745,99.795,99.795,11700.0
2014-09-10 15:55:00,125.6,125.64,125.58,125.6,23900.0,99.7871,99.8189,99.7712,99.7871,23900.0
2014-09-11 09:30:00,124.72,125.21,124.72,125.21,7900.0,99.0879,99.4772,99.0879,99.4772,7900.0
2014-09-11 09:35:00,125.14,125.23,124.96,124.99,7600.0,99.4216,99.4931,99.2786,99.3025,7600.0
2014-09-11 09:40:00,124.98,125.07,124.86,124.97,9200.0,99.2945,99.366,99.1992,99.2866,9200.0
2014-09-11 09:45:00,124.97,125.03,124.93,124.98,7400.0,99.2866,99.3342,99.2548,99.2945,7400.0
2014-09-11 09:50:00,124.94,125.1,124.89,125.1,3500.0,99.2627,99.3898,99.223,99.3898,3500.0
2014-09-11 09:55:00,125.13,125.22,125.05,125.22,5700.0,99.4137,99.4852,99.3501,99.4852,5700.0
2014-09-11 10:00:00,125.22,125.22,125.09,125.09,4300.0,99.4852,99.4852,99.3819,99.3819,4300.0
2014-09-11 10:05:00,125.09,125.27,125.09,125.17,2500.0,99.3819,99.5249,99.3819,99.4455,2500.0
2014-09-11 10:10:00,125.12,125.12,125.08,125.08,5600.0,99.4057,99.4057,99.374,99.374,5600.0
2014-09-11 10:15:00,125.08,125.2,125.07,125.16,6500.0,99.374,99.4693,99.366,99.4375,6500.0
2014-09-11 10:20:00,125.14,125.19,125.06,125.06,3400.0,99.4216,99.4614,99.3581,99.3581,3400.0
2014-09-11 10:25:00,125.06,125.12,125.06,125.08,5600.0,99.3581,99.4057,99.3581,99.374,5600.0
2014-09-11 10:30:00,125.06,125.12,125.01,125.01,8200.0,99.3581,99.4057,99.3183,99.3183,8200.0
2014-09-11 10:35:00,125.0,125.0,124.81,124.89,58100.0,99.3104,99.3104,99.1594,99.223,58100.0
2014-09-11 10:40:00,124.9,124.98,124.77,124.9,9300.0,99.231,99.2945,99.1277,99.231,9300.0
2014-09-11 10:45:00,124.9,124.98,124.84,124.96,14400.0,99.231,99.2945,99.1833,99.2786,14400.0
2014-09-11 10:50:00,124.9,124.93,124.78,124.92,15200.0,99.231,99.2548,99.1356,99.2468,15200.0
2014-09-11 10:55:00,124.89,125.0,124.89,124.99,20700.0,99.223,99.3104,99.223,99.3025,20700.0
2014-09-11 11:00:00,125.01,125.01,124.94,125.0,16000.0,99.3183,99.3183,99.2627,99.3104,16000.0
2014-09-11 11:05:00,125.0,125.02,124.92,125.02,8700.0,99.3104,99.3263,99.2468,99.3263,8700.0
2014-09-11 11:10:00,124.97,125.1,124.97,125.06,6700.0,99.2866,99.3898,99.2866,99.3581,6700.0
2014-09-11 11:15:00,125.12,125.13,125.07,125.08,7100.0,99.4057,99.4137,99.366,99.374,7100.0
2014-09-11 11:20:00,125.08,125.11,125.03,125.03,7400.0,99.374,99.3978,99.3342,99.3342,7400.0
2014-09-11 11:25:00,125.02,125.09,125.0,125.0,2100.0,99.3263,99.3819,99.3104,99.3104,2100.0
2014-09-11 11:30:00,125.05,125.17,125.05,125.17,3100.0,99.3501,99.4455,99.3501,99.4455,3100.0
2014-09-11 11:35:00,125.2,125.22,125.04,125.04,3000.0,99.4693,99.4852,99.3422,99.3422,3000.0
2014-09-11 11:40:00,125.03,125.04,124.91,124.94,3000.0,99.3342,99.3422,99.2389,99.2627,3000.0
2014-09-11 11:45:00,124.93,124.97,124.92,124.97,2300.0,99.2548,99.2866,99.2468,99.2866,2300.0
2014-09-11 11:50:00,124.96,124.98,124.93,124.98,3000.0,99.2786,99.2945,99.2548,99.2945,3000.0
2014-09-11 11:55:00,125.0,125.03,125.0,125.03,1100.0,99.3104,99.3342,99.3104,99.3342,1100.0
2014-09-11 12:00:00,125.0,125.12,125.0,125.04,3900.0,99.3104,99.4057,99.3104,99.3422,3900.0
2014-09-11 12:05:00,125.04,125.07,124.91,124.95,3000.0,99.3422,99.366,99.2389,99.2707,3000.0
2014-09-11 12:10:00,124.9,124.9,124.76,124.8,2300.0,99.231,99.231,99.1197,99.1515,2300.0
2014-09-11 12:15:00,124.83,124.93,124.83,124.91,2300.0,99.1753,99.2548,99.1753,99.2389,2300.0
2014-09-11 12:20:00,124.91,124.91,124.85,124.91,2600.0,99.2389,99.2389,99.1912,99.2389,2600.0
2014-09-11 12:25:00,124.92,125.0,124.82,125.0,21500.0,99.2468,99.3104,99.1674,99.3104,21500.0
2014-09-11 12:30:00,125.0,125.02,124.93,124.93,3700.0,99.3104,99.3263,99.2548,99.2548,3700.0
2014-09-11 12:35:00,124.98,124.98,124.83,124.83,6100.0,99.2945,99.2945,99.1753,99.1753,6100.0
2014-09-11 12:40:00,124.82,124.84,124.79,124.81,1800.0,99.1674,99.1833,99.1436,99.1594,1800.0
2014-09-11 12:45:00,124.81,124.85,124.79,124.79,3300.0,99.1594,99.1912,99.1436,99.1436,3300.0
2014-09-11 12:50:00,124.8,124.85,124.8,124.8,2800.0,99.1515,99.1912,99.1515,99.1515,2800.0
2014-09-11 12:55:00,124.8,124.83,124.74,124.78,13300.0,99.1515,99.1753,99.1038,99.1356,13300.0
2014-09-11 13:00:00,124.79,124.82,124.77,124.81,2000.0,99.1436,99.1674,99.1277,99.1594,2000.0
2014-09-11 13:05:00,124.77,124.81,124.77,124.81,3000.0,99.1277,99.1594,99.1277,99.1594,3000.0
2014-09-11 13:10:00,124.76,124.81,124.76,124.78,3800.0,99.1197,99.1594,99.1197,99.1356,3800.0
2014-09-11 13:15:00,124.79,124.82,124.77,124.78,3300.0,99.1436,99.1674,99.1277,99.1356,3300.0
2014-09-11 13:20:00,124.8,124.84,124.73,124.73,12300.0,99.1515,99.1833,99.0959,99.0959,12300.0
2014-09-11 13:25:00,124.74,124.74,124.57,124.65,3400.0,99.1038,99.1038,98.9688,99.0323,3400.0
2014-09-11 13:30:00,124.66,124.74,124.66,124.73,4600.0,99.0403,99.1038,99.0403,99.0959,4600.0
2014-09-11 13:35:00,124.7,124.75,124.67,124.72,8900.0,99.0721,99.1118,99.0482,99.0879,8900.0
2014-09-11 13:40:00,124.7,124.84,124.68,124.84,1300.0,99.0721,99.1833,99.0562,99.1833,1300.0
2014-09-11 13:45:00,124.9,124.95,124.88,124.9,2000.0,99.231,99.2707,99.2151,99.231,2000.0
2014-09-11 13:50:00,124.93,124.96,124.81,124.81,2400.0,99.2548,99.2786,99.1594,99.1594,2400.0
2014-09-11 13:55:00,124.85,124.91,124.83,124.87,4600.0,99.1912,99.2389,99.1753,99.2071,4600.0
2014-09-11 14:00:00,124.88,125.09,124.88,124.96,2200.0,99.2151,99.3819,99.2151,99.2786,2200.0
2014-09-11 14:05:00,124.93,125.04,124.93,125.04,1100.0,99.2548,99.3422,99.2548,99.3422,1100.0
2014-09-11 14:10:00,125.03,125.04,124.96,124.96,4000.0,99.3342,99.3422,99.2786,99.2786,4000.0
2014-09-11 14:15:00,124.97,124.97,124.91,124.92,3400.0,99.2866,99.2866,99.2389,99.2468,3400.0
2014-09-11 14:20:00,124.9,124.98,124.9,124.98,1100.0,99.231,99.2945,99.231,99.2945,1100.0
2014-09-11 14:25:00,124.97,125.11,124.97,125.11,2200.0,99.2866,99.3978,99.2866,99.3978,2200.0
2014-09-11 14:30:00,125.11,125.13,124.95,124.96,8800.0,99.3978,99.4137,99.2707,99.2786,8800.0
2014-09-11 14:35:00,124.95,124.95,124.88,124.89,6500.0,99.2707,99.2707,99.2151,99.223,6500.0
2014-09-11 14:40:00,124.89,124.92,124.8,124.84,8200.0,99.223,99.2468,99.1515,99.1833,8200.0
2014-09-11 14:45:00,124.8,124.85,124.75,124.75,7700.0,99.1515,99.1912,99.1118,99.1118,7700.0
2014-09-11 14:50:00,124.75,124.78,124.68,124.75,4000.0,99.1118,99.1356,99.0562,99.1118,4000.0
2014-09-11 14:55:00,124.8,124.89,124.78,124.84,3200.0,99.1515,99.223,99.1356,99.1833,3200.0
2014-09-11 15:00:00,124.89,124.95,124.85,124.94,4000.0,99.223,99.2707,99.1912,99.2627,4000.0
2014-09-11 15:05:00,124.9,124.9,124.79,124.79,1600.0,99.231,99.231,99.1436,99.1436,1600.0
2014-09-11 15:10:00,124.77,124.91,124.77,124.9,5800.0,99.1277,99.2389,99.1277,99.231,5800.0
2014-09-11 15:15:00,124.9,125.0,124.9,124.91,3300.0,99.231,99.3104,99.231,99.2389,3300.0
2014-09-11 15:20:00,124.9,125.06,124.9,124.97,18200.0,99.231,99.3581,99.231,99.2866,18200.0
2014-09-11 15:25:00,125.0,125.03,124.84,124.91,5100.0,99.3104,99.3342,99.1833,99.2389,5100.0
2014-09-11 15:30:00,124.93,124.98,124.83,124.86,26500.0,99.2548,99.2945,99.1753,99.1992,26500.0
2014-09-11 15:35:00,124.85,124.93,124.85,124.89,13900.0,99.1912,99.2548,99.1912,99.223,13900.0
2014-09-11 15:40:00,124.88,124.96,124.88,124.9,9600.0,99.2151,99.2786,99.2151,99.231,9600.0
2014-09-11 15:45:00,124.9,125.0,124.87,124.9,22500.0,99.231,99.3104,99.2071,99.231,22500.0
2014-09-11 15:50:00,124.93,124.97,124.87,124.87,26600.0,99.2548,99.2866,99.2071,99.2071,26600.0
2014-09-11 15:55:00,124.87,125.04,124.85,124.89,80000.0,99.2071,99.3422,99.1912,99.223,80000.0
2014-09-12 09:30:00,124.97,125.3,124.74,125.19,13900.0,99.2866,99.5487,99.1038,99.4614,13900.0
2014-09-12 09:35:00,125.36,125.59,125.26,125.27,5300.0,99.5964,99.7791,99.517,99.5249,5300.0
2014-09-12 09:40:00,125.2,125.35,125.1,125.35,5000.0,99.4693,99.5885,99.3898,99.5885,5000.0
2014-09-12 09:45:00,125.29,125.35,125.14,125.35,10300.0,99.5408,99.5885,99.4216,99.5885,10300.0
2014-09-12 09:50:00,125.43,125.43,125.23,125.23,8800.0,99.652,99.652,99.4931,99.4931,8800.0
2014-09-12 09:55:00,125.19,125.3,125.03,125.1,12000.0,99.4614,99.5487,99.3342,99.3898,12000.0
2014-09-12 10:00:00,125.1,125.24,125.0,125.02,5500.0,99.3898,99.5011,99.3104,99.3263,5500.0
2014-09-12 10:05:00,125.02,125.32,124.89,125.32,5800.0,99.3263,99.5646,99.223,99.5646,5800.0
2014-09-12 10:10:00,125.37,125.44,125.27,125.41,6300.0,99.6044,99.66,99.5249,99.6361,6300.0
2014-09-12 10:15:00,125.4,125.51,125.36,125.38,7900.0,99.6282,99.7156,99.5964,99.6123,7900.0
2014-09-12 10:20:00,125.39,125.44,125.28,125.44,7400.0,99.6202,99.66,99.5329,99.66,7400.0
2014-09-12 10:25:00,125.41,125.41,125.2,125.26,5400.0,99.6361,99.6361,99.4693,99.517,5400.0
2014-09-12 10:30:00,125.28,125.43,125.22,125.38,8700.0,99.5329,99.652,99.4852,99.6123,8700.0
2014-09-12 10:35:00,125.32,125.45,125.29,125.34,8200.0,99.5646,99.6679,99.5408,99.5805,8200.0
2014-09-12 10:40:00,125.28,125.45,125.28,125.38,6500.0,99.5329,99.6679,99.5329,99.6123,6500.0
2014-09-12 10:45:00,125.42,125.43,125.25,125.36,9600.0,99.6441,99.652,99.509,99.5964,9600.0
2014-09-12 10:50:00,125.37,125.55,125.36,125.51,5700.0,99.6044,99.7474,99.5964,99.7156,5700.0
2014-09-12 10:55:00,125.54,125.57,125.44,125.57,2300.0,99.7394,99.7633,99.66,99.7633,2300.0
2014-09-12 11:00:00,125.54,125.55,125.46,125.52,3700.0,99.7394,99.7474,99.6759,99.7235,3700.0
2014-09-12 11:05:00,125.51,125.57,125.47,125.57,1500.0,99.7156,99.7633,99.6838,99.7633,1500.0
2014-09-12 11:10:00,125.57,125.59,125.24,125.25,4200.0,99.7633,99.7791,99.5011,99.509,4200.0
2014-09-12 11:15:00,125.25,125.34,125.24,125.33,1800.0,99.509,99.5805,99.5011,99.5726,1800.0
2014-09-12 11:20:00,125.31,125.33,125.14,125.17,3700.0,99.5567,99.5726,99.4216,99.4455,3700.0
2014-09-12 11:25:00,125.21,125.29,125.17,125.23,2200.0,99.4772,99.5408,99.4455,99.4931,2200.0
2014-09-12 11:30:00,125.16,125.16,125.04,125.14,2500.0,99.4375,99.4375,99.3422,99.4216,2500.0
2014-09-12 11:35:00,125.14,125.19,125.09,125.13,2400.0,99.4216,99.4614,99.3819,99.4137,2400.0
2014-09-12 11:40:00,125.13,125.33,125.08,125.32,2200.0,99.4137,99.5726,99.374,99.5646,2200.0
2014-09-12 11:45:00,125.28,125.29,125.03,125.03,4100.0,99.5329,99.5408,99.3342,99.3342,4100.0
2014-09-12 11:50:00,125.0,125.1,124.96,125.06,4600.0,99.3104,99.3898,99.2786,99.3581,4600.0
2014-09-12 11:55:00,125.06,125.12,125.05,125.12,2100.0,99.3581,99.4057,99.3501,99.4057,2100.0
2014-09-12 12:00:00,125.01,125.03,124.93,124.99,1800.0,99.3183,99.3342,99.2548,99.3025,1800.0
2014-09-12 12:05:00,124.95,125.1,124.95,125.09,4600.0,99.2707,99.3898,99.2707,99.3819,4600.0
2014-09-12 12:10:00,125.08,125.12,124.99,125.12,2600.0,99.374,99.4057,99.3025,99.4057,2600.0
2014-09-12 12:15:00,125.09,125.13,125.04,125.04,2400.0,99.3819,99.4137,99.3422,99.3422,2400.0
2014-09-12 12:20:00,125.01,125.06,124.84,124.84,4000.0,99.3183,99.3581,99.1833,99.1833,4000.0
2014-09-12 12:25:00,124.83,125.01,124.83,124.97,1800.0,99.1753,99.3183,99.1753,99.2866,1800.0
2014-09-12 12:30:00,124.98,124.99,124.72,124.74,5500.0,99.2945,99.3025,99.0879,99.1038,5500.0
2014-09-12 12:35:00,124.84,124.84,124.69,124.79,3600.0,99.1833,99.1833,99.0641,99.1436,3600.0
2014-09-12 12:40:00,124.8,124.95,124.77,124.86,3200.0,99.1515,99.2707,99.1277,99.1992,3200.0
2014-09-12 12:45:00,124.94,124.95,124.88,124.92,1800.0,99.2627,99.2707,99.2151,99.2468,1800.0
2014-09-12 12:50:00,124.88,124.93,124.79,124.79,4300.0,99.2151,99.2548,99.1436,99.1436,4300.0
2014-09-12 12:55:00,124.79,124.88,124.73,124.73,10400.0,99.1436,99.2151,99.0959,99.0959,10400.0
2014-09-12 13:00:00,124.76,124.84,124.65,124.82,3200.0,99.1197,99.1833,99.0323,99.1674,3200.0
2014-09-12 13:05:00,124.8,124.8,124.66,124.75,2300.0,99.1515,99.1515,99.0403,99.1118,2300.0
2014-09-12 13:10:00,124.81,124.82,124.66,124.7,2700.0,99.1594,99.1674,99.0403,99.0721,2700.0
2014-09-12 13:15:00,124.68,124.73,124.57,124.66,3300.0,99.0562,99.0959,98.9688,99.0403,3300.0
2014-09-12 13:20:00,124.65,124.66,124.46,124.46,2000.0,99.0323,99.0403,98.8814,98.8814,2000.0
2014-09-12 13:25:00,124.55,124.67,124.54,124.64,1700.0,98.9529,99.0482,98.9449,99.0244,1700.0
2014-09-12 13:30:00,124.68,124.69,124.54,124.54,2900.0,99.0562,99.0641,98.9449,98.9449,2900.0
2014-09-12 13:35:00,124.54,124.66,124.49,124.59,3700.0,98.9449,99.0403,98.9052,98.9847,3700.0
2014-09-12 13:40:00,124.61,124.76,124.51,124.75,3400.0,99.0006,99.1197,98.9211,99.1118,3400.0
2014-09-12 13:45:00,124.8,124.84,124.71,124.73,2600.0,99.1515,99.1833,99.08,99.0959,2600.0
2014-09-12 13:50:00,124.76,124.81,124.71,124.81,3200.0,99.1197,99.1594,99.08,99.1594,3200.0
2014-09-12 13:55:00,124.8,124.83,124.74,124.78,3700.0,99.1515,99.1753,99.1038,99.1356,3700.0
2014-09-12 14:00:00,124.79,124.8,124.69,124.69,3700.0,99.1436,99.1515,99.0641,99.0641,3700.0
2014-09-12 14:05:00,124.69,124.82,124.69,124.79,5200.0,99.0641,99.1674,99.0641,99.1436,5200.0
2014-09-12 14:10:00,124.8,124.9,124.79,124.81,5100.0,99.1515,99.231,99.1436,99.1594,5100.0
2014-09-12 14:15:00,124.83,124.86,124.7,124.73,5700.0,99.1753,99.1992,99.0721,99.0959,5700.0
2014-09-12 14:20:00,124.73,124.83,124.71,124.78,4100.0,99.0959,99.1753,99.08,99.1356,4100.0
2014-09-12 14:25:00,124.77,124.81,124.65,124.65,5100.0,99.1277,99.1594,99.0323,99.0323,5100.0
2014-09-12 14:30:00,124.7,124.75,124.66,124.69,3900.0,99.0721,99.1118,99.0403,99.0641,3900.0
2014-09-12 14:35:00,124.71,124.75,124.55,124.58,6900.0,99.08,99.1118,98.9529,98.9767,6900.0
2014-09-12 14:40:00,124.58,124.58,124.32,124.53,11900.0,98.9767,98.9767,98.7702,98.937,11900.0
2014-09-12 14:45:00,124.52,124.58,124.47,124.54,6900.0,98.929,98.9767,98.8893,98.9449,6900.0
2014-09-12 14:50:00,124.54,124.55,124.44,124.45,5100.0,98.9449,98.9529,98.8655,98.8734,5100.0
2014-09-12 14:55:00,124.45,124.54,124.45,124.48,4200.0,98.8734,98.9449,98.8734,98.8973,4200.0
2014-09-12 15:00:00,124.48,124.54,124.42,124.47,5200.0,98.8973,98.9449,98.8496,98.8893,5200.0
2014-09-12 15:05:00,124.48,124.68,124.48,124.62,2800.0,98.8973,99.0562,98.8973,99.0085,2800.0
2014-09-12 15:10:00,124.61,124.73,124.56,124.71,7900.0,99.0006,99.0959,98.9608,99.08,7900.0
2014-09-12 15:15:00,124.71,124.75,124.64,124.74,6500.0,99.08,99.1118,99.0244,99.1038,6500.0
2014-09-12 15:20:00,124.77,124.87,124.72,124.84,6300.0,99.1277,99.2071,99.0879,99.1833,6300.0
2014-09-12 15:25:00,124.87,124.88,124.79,124.84,5700.0,99.2071,99.2151,99.1436,99.1833,5700.0
2014-09-12 15:30:00,124.83,124.89,124.82,124.87,6600.0,99.1753,99.223,99.1674,99.2071,6600.0
2014-09-12 15:35:00,124.86,124.93,124.84,124.93,9300.0,99.1992,99.2548,99.1833,99.2548,9300.0
2014-09-12 15:40:00,124.9,124.95,124.77,124.8,16400.0,99.231,99.2707,99.1277,99.1515,16400.0
2014-09-12 15:45:00,124.8,124.86,124.76,124.86,13400.0,99.1515,99.1992,99.1197,99.1992,13400.0
2014-09-12 15:50:00,124.86,124.9,124.82,124.88,14600.0,99.1992,99.231,99.1674,99.2151,14600.0
2014-09-12 15:55:00,124.87,124.91,124.83,124.85,40500.0,99.2071,99.2389,99.1753,99.1912,40500.0
2014-09-15 09:30:00,124.66,124.66,124.14,124.18,9000.0,99.0403,99.0403,98.6271,98.6589,9000.0
2014-09-15 09:35:00,124.17,124.22,123.7,123.78,10500.0,98.651,98.6907,98.2776,98.3411,10500.0
2014-09-15 09:40:00,123.78,123.82,123.58,123.7,38600.0,98.3411,98.3729,98.1822,98.2776,38600.0
2014-09-15 09:45:00,123.73,123.87,123.6,123.71,10700.0,98.3014,98.4126,98.1981,98.2855,10700.0
2014-09-15 09:50:00,123.73,123.99,123.67,123.99,6900.0,98.3014,98.508,98.2537,98.508,6900.0
2014-09-15 09:55:00,124.02,124.11,123.69,123.78,11300.0,98.5318,98.6033,98.2696,98.3411,11300.0
2014-09-15 10:00:00,123.75,123.95,123.53,123.95,3800.0,98.3173,98.4762,98.1425,98.4762,3800.0
2014-09-15 10:05:00,124.03,124.17,123.97,124.14,12800.0,98.5398,98.651,98.4921,98.6271,12800.0
2014-09-15 10:10:00,124.11,124.32,124.1,124.2,11400.0,98.6033,98.7702,98.5954,98.6748,11400.0
2014-09-15 10:15:00,124.21,124.23,124.05,124.05,4200.0,98.6828,98.6986,98.5556,98.5556,4200.0
2014-09-15 10:20:00,124.03,124.11,123.98,124.1,3800.0,98.5398,98.6033,98.5,98.5954,3800.0
2014-09-15 10:25:00,124.09,124.36,124.09,124.3,7800.0,98.5874,98.8019,98.5874,98.7543,7800.0
2014-09-15 10:30:00,124.3,124.32,124.1,124.12,7800.0,98.7543,98.7702,98.5954,98.6113,7800.0
2014-09-15 10:35:00,124.12,124.16,124.0,124.07,5500.0,98.6113,98.643,98.5159,98.5715,5500.0
2014-09-15 10:40:00,124.11,124.18,123.99,123.99,6900.0,98.6033,98.6589,98.508,98.508,6900.0
2014-09-15 10:45:00,124.05,124.05,123.81,123.91,2500.0,98.5556,98.5556,98.365,98.4444,2500.0
2014-09-15 10:50:00,123.88,123.9,123.7,123.7,2400.0,98.4206,98.4365,98.2776,98.2776,2400.0
2014-09-15 10:55:00,123.82,124.01,123.82,123.95,3300.0,98.3729,98.5239,98.3729,98.4762,3300.0
2014-09-15 11:00:00,123.89,123.89,123.72,123.82,1900.0,98.4285,98.4285,98.2935,98.3729,1900.0
2014-09-15 11:05:00,123.8,123.95,123.76,123.84,7600.0,98.357,98.4762,98.3252,98.3888,7600.0
2014-09-15 11:10:00,123.84,123.97,123.8,123.92,5700.0,98.3888,98.4921,98.357,98.4524,5700.0
2014-09-15 11:15:00,123.9,123.93,123.63,123.63,3900.0,98.4365,98.4603,98.222,98.222,3900.0
2014-09-15 11:20:00,123.62,123.7,123.6,123.68,8800.0,98.214,98.2776,98.1981,98.2617,8800.0
2014-09-15 11:25:00,123.64,123.67,123.52,123.54,3400.0,98.2299,98.2537,98.1346,98.1505,3400.0
2014-09-15 11:30:00,123.54,123.67,123.52,123.6,2200.0,98.1505,98.2537,98.1346,98.1981,2200.0
2014-09-15 11:35:00,123.64,123.76,123.6,123.68,2200.0,98.2299,98.3252,98.1981,98.2617,2200.0
2014-09-15 11:40:00,123.72,123.72,123.65,123.65,700.0,98.2935,98.2935,98.2378,98.2378,700.0
2014-09-15 11:45:00,123.64,123.65,123.6,123.64,900.0,98.2299,98.2378,98.1981,98.2299,900.0
2014-09-15 11:50:00,123.62,123.66,123.56,123.66,1300.0,98.214,98.2458,98.1663,98.2458,1300.0
2014-09-15 11:55:00,123.66,123.74,123.63,123.63,7200.0,98.2458,98.3094,98.222,98.222,7200.0
2014-09-15 12:00:00,123.67,123.74,123.66,123.71,1300.0,98.2537,98.3094,98.2458,98.2855,1300.0
2014-09-15 12:05:00,123.73,123.83,123.72,123.76,1900.0,98.3014,98.3809,98.2935,98.3252,1900.0
2014-09-15 12:10:00,123.76,123.88,123.76,123.84,6400.0,98.3252,98.4206,98.3252,98.3888,6400.0
2014-09-15 12:15:00,123.8,123.87,123.76,123.87,2300.0,98.357,98.4126,98.3252,98.4126,2300.0
2014-09-15 12:20:00,123.82,123.89,123.79,123.89,1700.0,98.3729,98.4285,98.3491,98.4285,1700.0
2014-09-15 12:25:00,123.95,124.0,123.93,123.93,1700.0,98.4762,98.5159,98.4603,98.4603,1700.0
2014-09-15 12:30:00,123.91,123.92,123.85,123.86,1500.0,98.4444,98.4524,98.3967,98.4047,1500.0
2014-09-15 12:35:00,123.87,123.91,123.82,123.91,1400.0,98.4126,98.4444,98.3729,98.4444,1400.0
2014-09-15 12:40:00,123.86,123.89,123.78,123.84,8900.0,98.4047,98.4285,98.3411,98.3888,8900.0
2014-09-15 12:45:00,123.86,123.99,123.84,123.94,2700.0,98.4047,98.508,98.3888,98.4682,2700.0
2014-09-15 12:50:00,123.97,124.0,123.95,123.98,1000.0,98.4921,98.5159,98.4762,98.5,1000.0
2014-09-15 12:55:00,123.95,123.95,123.86,123.9,3100.0,98.4762,98.4762,98.4047,98.4365,3100.0
2014-09-15 13:00:00,123.88,123.88,123.82,123.88,3500.0,98.4206,98.4206,98.3729,98.4206,3500.0
2014-09-15 13:05:00,123.88,124.0,123.85,124.0,3600.0,98.4206,98.5159,98.3967,98.5159,3600.0
2014-09-15 13:10:00,124.02,124.07,123.99,124.01,3100.0,98.5318,98.5715,98.508,98.5239,3100.0
2014-09-15 13:15:00,124.03,124.1,124.03,124.09,1800.0,98.5398,98.5954,98.5398,98.5874,1800.0
2014-09-15 13:20:00,124.07,124.07,123.93,123.96,6000.0,98.5715,98.5715,98.4603,98.4841,6000.0
2014-09-15 13:25:00,124.01,124.03,123.85,123.85,3000.0,98.5239,98.5398,98.3967,98.3967,3000.0
2014-09-15 13:30:00,123.86,123.89,123.82,123.85,2500.0,98.4047,98.4285,98.3729,98.3967,2500.0
2014-09-15 13:35:00,123.84,123.85,123.78,123.81,4100.0,98.3888,98.3967,98.3411,98.365,4100.0
2014-09-15 13:40:00,123.79,123.82,123.74,123.82,2800.0,98.3491,98.3729,98.3094,98.3729,2800.0
2014-09-15 13:45:00,123.81,123.84,123.71,123.71,5300.0,98.365,98.3888,98.2855,98.2855,5300.0
2014-09-15 13:50:00,123.68,123.68,123.53,123.59,5500.0,98.2617,98.2617,98.1425,98.1902,5500.0
2014-09-15 13:55:00,123.61,123.61,123.49,123.49,3500.0,98.2061,98.2061,98.1107,98.1107,3500.0
2014-09-15 14:00:00,123.52,123.63,123.5,123.63,2800.0,98.1346,98.222,98.1187,98.222,2800.0
2014-09-15 14:05:00,123.6,123.68,123.59,123.67,2900.0,98.1981,98.2617,98.1902,98.2537,2900.0
2014-09-15 14:10:00,123.67,123.69,123.61,123.64,1900.0,98.2537,98.2696,98.2061,98.2299,1900.0
2014-09-15 14:15:00,123.66,123.67,123.61,123.66,2200.0,98.2458,98.2537,98.2061,98.2458,2200.0
2014-09-15 14:20:00,123.67,123.71,123.6,123.65,6000.0,98.2537,98.2855,98.1981,98.2378,6000.0
2014-09-15 14:25:00,123.69,123.99,123.69,123.99,3400.0,98.2696,98.508,98.2696,98.508,3400.0
2014-09-15 14:30:00,123.99,124.21,123.97,124.21,17700.0,98.508,98.6828,98.4921,98.6828,17700.0
2014-09-15 14:35:00,124.21,124.3,124.19,124.29,7800.0,98.6828,98.7543,98.6669,98.7463,7800.0
2014-09-15 14:40:00,124.31,124.31,124.06,124.06,16900.0,98.7622,98.7622,98.5636,98.5636,16900.0
2014-09-15 14:45:00,124.06,124.07,123.95,123.95,6700.0,98.5636,98.5715,98.4762,98.4762,6700.0
2014-09-15 14:50:00,123.98,124.02,123.91,123.95,7200.0,98.5,98.5318,98.4444,98.4762,7200.0
2014-09-15 14:55:00,123.92,123.99,123.91,123.91,4900.0,98.4524,98.508,98.4444,98.4444,4900.0
2014-09-15 15:00:00,123.91,124.01,123.91,123.96,6700.0,98.4444,98.5239,98.4444,98.4841,6700.0
2014-09-15 15:05:00,123.95,123.95,123.89,123.91,9500.0,98.4762,98.4762,98.4285,98.4444,9500.0
2014-09-15 15:10:00,123.9,123.95,123.83,123.84,9200.0,98.4365,98.4762,98.3809,98.3888,9200.0
2014-09-15 15:15:00,123.85,124.01,123.83,123.88,14600.0,98.3967,98.5239,98.3809,98.4206,14600.0
2014-09-15 15:20:00,123.88,123.92,123.79,123.83,11400.0,98.4206,98.4524,98.3491,98.3809,11400.0
2014-09-15 15:25:00,123.83,123.92,123.83,123.87,9700.0,98.3809,98.4524,98.3809,98.4126,9700.0
2014-09-15 15:30:00,123.88,123.93,123.79,123.91,13200.0,98.4206,98.4603,98.3491,98.4444,13200.0
2014-09-15 15:35:00,123.93,123.94,123.83,123.84,14900.0,98.4603,98.4682,98.3809,98.3888,14900.0
2014-09-15 15:40:00,123.84,123.86,123.74,123.81,17500.0,98.3888,98.4047,98.3094,98.365,17500.0
2014-09-15 15:45:00,123.8,123.89,123.75,123.75,19400.0,98.357,98.4285,98.3173,98.3173,19400.0
2014-09-15 15:50:00,123.75,123.76,123.71,123.73,18800.0,98.3173,98.3252,98.2855,98.3014,18800.0
2014-09-15 15:55:00,123.73,123.81,123.7,123.77,45800.0,98.3014,98.365,98.2776,98.3332,45800.0
2014-09-16 09:30:00,124.14,124.24,123.79,123.95,33700.0,98.6271,98.7066,98.3491,98.4762,33700.0
2014-09-16 09:35:00,123.91,124.02,123.73,123.73,10900.0,98.4444,98.5318,98.3014,98.3014,10900.0
2014-09-16 09:40:00,123.63,124.06,123.51,123.97,12100.0,98.222,98.5636,98.1266,98.4921,12100.0
2014-09-16 09:45:00,123.99,124.18,123.94,123.96,7100.0,98.508,98.6589,98.4682,98.4841,7100.0
2014-09-16 09:50:00,123.97,124.24,123.97,124.15,16600.0,98.4921,98.7066,98.4921,98.6351,16600.0
2014-09-16 09:55:00,124.15,124.17,124.0,124.17,3600.0,98.6351,98.651,98.5159,98.651,3600.0
2014-09-16 10:00:00,124.11,124.35,124.03,124.35,6600.0,98.6033,98.794,98.5398,98.794,6600.0
2014-09-16 10:05:00,124.28,124.33,124.19,124.33,3700.0,98.7384,98.7781,98.6669,98.7781,3700.0
2014-09-16 10:10:00,124.29,124.57,124.29,124.51,5400.0,98.7463,98.9688,98.7463,98.9211,5400.0
2014-09-16 10:15:00,124.62,124.62,124.38,124.38,5700.0,99.0085,99.0085,98.8178,98.8178,5700.0
2014-09-16 10:20:00,124.38,124.41,124.25,124.25,3700.0,98.8178,98.8417,98.7145,98.7145,3700.0
2014-09-16 10:25:00,124.27,124.3,124.2,124.21,4400.0,98.7304,98.7543,98.6748,98.6828,4400.0
2014-09-16 10:30:00,124.2,124.32,124.06,124.06,4500.0,98.6748,98.7702,98.5636,98.5636,4500.0
2014-09-16 10:35:00,124.03,124.15,123.98,124.15,5600.0,98.5398,98.6351,98.5,98.6351,5600.0
2014-09-16 10:40:00,124.13,124.13,123.99,124.02,5500.0,98.6192,98.6192,98.508,98.5318,5500.0
2014-09-16 10:45:00,123.96,124.09,123.88,124.07,5800.0,98.4841,98.5874,98.4206,98.5715,5800.0
2014-09-16 10:50:00,124.07,124.07,123.94,123.99,7200.0,98.5715,98.5715,98.4682,98.508,7200.0
2014-09-16 10:55:00,123.97,123.99,123.73,123.81,10900.0,98.4921,98.508,98.3014,98.365,10900.0
2014-09-16 11:00:00,123.75,123.75,123.62,123.71,4300.0,98.3173,98.3173,98.214,98.2855,4300.0
2014-09-16 11:05:00,123.7,123.73,123.56,123.65,2900.0,98.2776,98.3014,98.1663,98.2378,2900.0
2014-09-16 11:10:00,123.69,123.74,123.59,123.65,4600.0,98.2696,98.3094,98.1902,98.2378,4600.0
2014-09-16 11:15:00,123.7,123.72,123.58,123.71,9800.0,98.2776,98.2935,98.1822,98.2855,9800.0
2014-09-16 11:20:00,123.71,124.09,123.67,124.09,6100.0,98.2855,98.5874,98.2537,98.5874,6100.0
2014-09-16 11:25:00,124.05,124.32,124.02,124.32,7800.0,98.5556,98.7702,98.5318,98.7702,7800.0
2014-09-16 11:30:00,124.28,124.41,124.28,124.32,5500.0,98.7384,98.8417,98.7384,98.7702,5500.0
2014-09-16 11:35:00,124.35,124.51,124.35,124.46,8000.0,98.794,98.9211,98.794,98.8814,8000.0
2014-09-16 11:40:00,124.45,124.55,124.29,124.38,6900.0,98.8734,98.9529,98.7463,98.8178,6900.0
2014-09-16 11:45:00,124.4,124.57,124.36,124.53,4800.0,98.8337,98.9688,98.8019,98.937,4800.0
2014-09-16 11:50:00,124.52,124.78,124.52,124.67,6000.0,98.929,99.1356,98.929,99.0482,6000.0
2014-09-16 11:55:00,124.69,124.77,124.62,124.65,5200.0,99.0641,99.1277,99.0085,99.0323,5200.0
2014-09-16 12:00:00,124.68,124.68,124.47,124.54,2700.0,99.0562,99.0562,98.8893,98.9449,2700.0
2014-09-16 12:05:00,124.52,124.53,124.35,124.42,2400.0,98.929,98.937,98.794,98.8496,2400.0
2014-09-16 12:10:00,124.4,124.54,124.38,124.54,2100.0,98.8337,98.9449,98.8178,98.9449,2100.0
2014-09-16 12:15:00,124.56,124.59,124.49,124.52,2300.0,98.9608,98.9847,98.9052,98.929,2300.0
2014-09-16 12:20:00,124.56,124.81,124.56,124.79,9200.0,98.9608,99.1594,98.9608,99.1436,9200.0
2014-09-16 12:25:00,124.82,124.84,124.68,124.7,8600.0,99.1674,99.1833,99.0562,99.0721,8600.0
2014-09-16 12:30:00,124.72,124.76,124.65,124.71,5800.0,99.0879,99.1197,99.0323,99.08,5800.0
2014-09-16 12:35:00,124.68,124.77,124.68,124.73,6200.0,99.0562,99.1277,99.0562,99.0959,6200.0
2014-09-16 12:40:00,124.73,124.77,124.66,124.66,4200.0,99.0959,99.1277,99.0403,99.0403,4200.0
2014-09-16 12:45:00,124.66,124.69,124.62,124.65,1400.0,99.0403,99.0641,99.0085,99.0323,1400.0
2014-09-16 12:50:00,124.65,124.78,124.65,124.75,1900.0,99.0323,99.1356,99.0323,99.1118,1900.0
2014-09-16 12:55:00,124.76,124.76,124.68,124.69,2100.0,99.1197,99.1197,99.0562,99.0641,2100.0
2014-09-16 13:00:00,124.77,124.82,124.64,124.64,3100.0,99.1277,99.1674,99.0244,99.0244,3100.0
2014-09-16 13:05:00,124.63,124.77,124.63,124.7,1700.0,99.0164,99.1277,99.0164,99.0721,1700.0
2014-09-16 13:10:00,124.68,124.78,124.68,124.73,2500.0,99.0562,99.1356,99.0562,99.0959,2500.0
2014-09-16 13:15:00,124.75,124.9,124.73,124.9,3200.0,99.1118,99.231,99.0959,99.231,3200.0
2014-09-16 13:20:00,124.91,124.97,124.91,124.93,1200.0,99.2389,99.2866,99.2389,99.2548,1200.0
2014-09-16 13:25:00,124.98,124.98,124.89,124.96,2100.0,99.2945,99.2945,99.223,99.2786,2100.0
2014-09-16 13:30:00,124.99,125.06,124.99,125.01,3300.0,99.3025,99.3581,99.3025,99.3183,3300.0
2014-09-16 13:35:00,125.04,125.21,125.04,125.2,1500.0,99.3422,99.4772,99.3422,99.4693,1500.0
2014-09-16 13:40:00,125.2,125.2,125.11,125.17,1500.0,99.4693,99.4693,99.3978,99.4455,1500.0
2014-09-16 13:45:00,125.13,125.13,125.04,125.04,3600.0,99.4137,99.4137,99.3422,99.3422,3600.0
2014-09-16 13:50:00,125.01,125.06,124.97,124.99,2400.0,99.3183,99.3581,99.2866,99.3025,2400.0
2014-09-16 13:55:00,125.01,125.03,124.97,125.01,2800.0,99.3183,99.3342,99.2866,99.3183,2800.0
2014-09-16 14:00:00,125.0,125.06,124.92,124.98,5400.0,99.3104,99.3581,99.2468,99.2945,5400.0
2014-09-16 14:05:00,124.98,125.07,124.98,125.05,6400.0,99.2945,99.366,99.2945,99.3501,6400.0
2014-09-16 14:10:00,125.03,125.08,125.01,125.06,5200.0,99.3342,99.374,99.3183,99.3581,5200.0
2014-09-16 14:15:00,125.07,125.08,125.0,125.0,3700.0,99.366,99.374,99.3104,99.3104,3700.0
2014-09-16 14:20:00,124.99,125.06,124.98,125.04,3900.0,99.3025,99.3581,99.2945,99.3422,3900.0
2014-09-16 14:25:00,125.02,125.08,124.98,125.01,3700.0,99.3263,99.374,99.2945,99.3183,3700.0
2014-09-16 14:30:00,125.01,125.1,125.0,125.01,5900.0,99.3183,99.3898,99.3104,99.3183,5900.0
2014-09-16 14:35:00,125.01,125.01,124.93,124.95,10000.0,99.3183,99.3183,99.2548,99.2707,10000.0
2014-09-16 14:40:00,124.94,124.94,124.87,124.89,9100.0,99.2627,99.2627,99.2071,99.223,9100.0
2014-09-16 14:45:00,124.89,124.92,124.79,124.79,9300.0,99.223,99.2468,99.1436,99.1436,9300.0
2014-09-16 14:50:00,124.79,124.81,124.71,124.78,3900.0,99.1436,99.1594,99.08,99.1356,3900.0
2014-09-16 14:55:00,124.81,124.86,124.76,124.84,2600.0,99.1594,99.1992,99.1197,99.1833,2600.0
2014-09-16 15:00:00,124.88,124.93,124.84,124.91,3500.0,99.2151,99.2548,99.1833,99.2389,3500.0
2014-09-16 15:05:00,124.88,124.98,124.87,124.89,4200.0,99.2151,99.2945,99.2071,99.223,4200.0
2014-09-16 15:10:00,124.9,124.91,124.83,124.83,2200.0,99.231,99.2389,99.1753,99.1753,2200.0
2014-09-16 15:15:00,124.82,124.89,124.82,124.88,7300.0,99.1674,99.223,99.1674,99.2151,7300.0
2014-09-16 15:20:00,124.9,124.9,124.76,124.85,8100.0,99.231,99.231,99.1197,99.1912,8100.0
2014-09-16 15:25:00,124.84,124.87,124.72,124.75,7300.0,99.1833,99.2071,99.0879,99.1118,7300.0
2014-09-16 15:30:00,124.75,124.78,124.73,124.73,5000.0,99.1118,99.1356,99.0959,99.0959,5000.0
2014-09-16 15:35:00,124.75,124.81,124.73,124.81,11100.0,99.1118,99.1594,99.0959,99.1594,11100.0
2014-09-16 15:40:00,124.81,124.92,124.78,124.92,10000.0,99.1594,99.2468,99.1356,99.2468,10000.0
2014-09-16 15:45:00,124.93,124.95,124.86,124.86,14000.0,99.2548,99.2707,99.1992,99.1992,14000.0
2014-09-16 15:50:00,124.88,124.88,124.77,124.78,12300.0,99.2151,99.2151,99.1277,99.1356,12300.0
2014-09-16 15:55:00,124.79,124.86,124.74,124.77,35800.0,99.1436,99.1992,99.1038,99.1277,35800.0
2014-09-17 09:30:00,125.26,126.1,125.11,126.1,32900.0,99.517,100.1843,99.3978,100.1843,32900.0
2014-09-17 09:35:00,126.01,126.2,125.88,126.15,9100.0,100.1128,100.2638,100.0095,100.2241,9100.0
2014-09-17 09:40:00,126.15,126.28,126.02,126.08,12700.0,100.2241,100.3273,100.1208,100.1684,12700.0
2014-09-17 09:45:00,126.05,126.17,126.03,126.04,11100.0,100.1446,100.2399,100.1287,100.1367,11100.0
2014-09-17 09:50:00,126.02,126.1,125.85,126.1,12400.0,100.1208,100.1843,99.9857,100.1843,12400.0
2014-09-17 09:55:00,126.09,126.44,126.09,126.44,9000.0,100.1764,100.4545,100.1764,100.4545,9000.0
2014-09-17 10:00:00,126.44,126.62,126.41,126.49,14500.0,100.4545,100.5975,100.4306,100.4942,14500.0
2014-09-17 10:05:00,126.43,126.56,126.42,126.47,5600.0,100.4465,100.5498,100.4386,100.4783,5600.0
2014-09-17 10:10:00,126.43,126.44,126.3,126.35,10500.0,100.4465,100.4545,100.3432,100.383,10500.0
2014-09-17 10:15:00,126.3,126.3,126.1,126.14,5700.0,100.3432,100.3432,100.1843,100.2161,5700.0
2014-09-17 10:20:00,126.13,126.2,126.09,126.17,5600.0,100.2082,100.2638,100.1764,100.2399,5600.0
2014-09-17 10:25:00,126.18,126.25,126.15,126.18,10300.0,100.2479,100.3035,100.2241,100.2479,10300.0
2014-09-17 10:30:00,126.22,126.22,126.06,126.09,6300.0,100.2797,100.2797,100.1526,100.1764,6300.0
2014-09-17 10:35:00,126.07,126.09,125.98,126.04,9700.0,100.1605,100.1764,100.089,100.1367,9700.0
2014-09-17 10:40:00,126.06,126.24,126.05,126.14,6300.0,100.1526,100.2956,100.1446,100.2161,6300.0
2014-09-17 10:45:00,126.13,126.19,126.07,126.19,2400.0,100.2082,100.2558,100.1605,100.2558,2400.0
2014-09-17 10:50:00,126.14,126.14,126.02,126.08,4700.0,100.2161,100.2161,100.1208,100.1684,4700.0
2014-09-17 10:55:00,126.07,126.15,126.02,126.1,5000.0,100.1605,100.2241,100.1208,100.1843,5000.0
2014-09-17 11:00:00,126.11,126.19,126.0,126.14,11600.0,100.1923,100.2558,100.1049,100.2161,11600.0
2014-09-17 11:05:00,126.06,126.07,126.0,126.01,3500.0,100.1526,100.1605,100.1049,100.1128,3500.0
2014-09-17 11:10:00,126.02,126.03,125.95,126.02,4600.0,100.1208,100.1287,100.0652,100.1208,4600.0
2014-09-17 11:15:00,126.01,126.13,126.01,126.08,1700.0,100.1128,100.2082,100.1128,100.1684,1700.0
2014-09-17 11:20:00,126.11,126.11,126.02,126.03,10300.0,100.1923,100.1923,100.1208,100.1287,10300.0
2014-09-17 11:25:00,126.03,126.1,126.03,126.1,4500.0,100.1287,100.1843,100.1287,100.1843,4500.0
2014-09-17 11:30:00,126.12,126.13,125.93,125.97,20000.0,100.2002,100.2082,100.0493,100.081,20000.0
2014-09-17 11:35:00,126.0,126.11,126.0,126.04,3400.0,100.1049,100.1923,100.1049,100.1367,3400.0
2014-09-17 11:40:00,126.06,126.09,126.02,126.04,5600.0,100.1526,100.1764,100.1208,100.1367,5600.0
2014-09-17 11:45:00,126.02,126.1,126.02,126.08,4100.0,100.1208,100.1843,100.1208,100.1684,4100.0
2014-09-17 11:50:00,126.05,126.14,126.03,126.14,3800.0,100.1446,100.2161,100.1287,100.2161,3800.0
2014-09-17 11:55:00,126.14,126.18,126.05,126.08,4400.0,100.2161,100.2479,100.1446,100.1684,4400.0
2014-09-17 12:00:00,126.09,126.13,126.06,126.07,2200.0,100.1764,100.2082,100.1526,100.1605,2200.0
2014-09-17 12:05:00,126.1,126.21,126.1,126.13,11500.0,100.1843,100.2717,100.1843,100.2082,11500.0
2014-09-17 12:10:00,126.13,126.14,126.1,126.13,1200.0,100.2082,100.2161,100.1843,100.2082,1200.0
2014-09-17 12:15:00,126.12,126.12,126.04,126.04,2500.0,100.2002,100.2002,100.1367,100.1367,2500.0
2014-09-17 12:20:00,126.04,126.05,125.93,125.97,8300.0,100.1367,100.1446,100.0493,100.081,8300.0
2014-09-17 12:25:00,125.95,126.04,125.93,126.02,9500.0,100.0652,100.1367,100.0493,100.1208,9500.0
2014-09-17 12:30:00,126.03,126.03,125.94,126.0,5400.0,100.1287,100.1287,100.0572,100.1049,5400.0
2014-09-17 12:35:00,125.98,126.08,125.98,126.08,1700.0,100.089,100.1684,100.089,100.1684,1700.0
2014-09-17 12:40:00,126.05,126.15,126.05,126.08,3200.0,100.1446,100.2241,100.1446,100.1684,3200.0
2014-09-17 12:45:00,126.08,126.11,126.04,126.11,5400.0,100.1684,100.1923,100.1367,100.1923,5400.0
2014-09-17 12:50:00,126.09,126.14,126.08,126.14,3400.0,100.1764,100.2161,100.1684,100.2161,3400.0
2014-09-17 12:55:00,126.14,126.16,126.09,126.13,3300.0,100.2161,100.232,100.1764,100.2082,3300.0
2014-09-17 13:00:00,126.1,126.16,126.1,126.14,5100.0,100.1843,100.232,100.1843,100.2161,5100.0
2014-09-17 13:05:00,126.17,126.17,126.1,126.13,5000.0,100.2399,100.2399,100.1843,100.2082,5000.0
2014-09-17 13:10:00,126.13,126.19,126.1,126.1,5500.0,100.2082,100.2558,100.1843,100.1843,5500.0
2014-09-17 13:15:00,126.1,126.14,126.06,126.14,2300.0,100.1843,100.2161,100.1526,100.2161,2300.0
2014-09-17 13:20:00,126.1,126.16,126.1,126.1,3400.0,100.1843,100.232,100.1843,100.1843,3400.0
2014-09-17 13:25:00,126.08,126.1,126.04,126.09,4000.0,100.1684,100.1843,100.1367,100.1764,4000.0
2014-09-17 13:30:00,126.06,126.09,126.0,126.08,26300.0,100.1526,100.1764,100.1049,100.1684,26300.0
2014-09-17 13:35:00,126.09,126.11,126.05,126.08,2800.0,100.1764,100.1923,100.1446,100.1684,2800.0
2014-09-17 13:40:00,126.1,126.25,126.1,126.23,6600.0,100.1843,100.3035,100.1843,100.2876,6600.0
2014-09-17 13:45:00,126.22,126.24,126.15,126.21,5700.0,100.2797,100.2956,100.2241,100.2717,5700.0
2014-09-17 13:50:00,126.19,126.33,126.18,126.3,8300.0,100.2558,100.3671,100.2479,100.3432,8300.0
2014-09-17 13:55:00,126.3,126.5,126.3,126.48,10600.0,100.3432,100.5021,100.3432,100.4862,10600.0
2014-09-17 14:00:00,126.49,126.97,125.7,125.75,42300.0,100.4942,100.8755,99.8665,99.9063,42300.0
2014-09-17 14:05:00,125.81,126.35,125.81,126.18,15500.0,99.9539,100.383,99.9539,100.2479,15500.0
2014-09-17 14:10:00,126.23,126.78,126.23,126.7,22900.0,100.2876,100.7246,100.2876,100.661,22900.0
2014-09-17 14:15:00,126.73,126.92,126.68,126.8,15100.0,100.6849,100.8358,100.6451,100.7405,15100.0
2014-09-17 14:20:00,126.8,127.14,126.72,127.13,9600.0,100.7405,101.0106,100.6769,101.0027,9600.0
2014-09-17 14:25:00,127.05,127.16,126.94,126.99,6800.0,100.9391,101.0265,100.8517,100.8914,6800.0
2014-09-17 14:30:00,126.97,126.97,126.83,126.84,3300.0,100.8755,100.8755,100.7643,100.7723,3300.0
2014-09-17 14:35:00,126.77,126.79,126.61,126.61,2400.0,100.7166,100.7325,100.5895,100.5895,2400.0
2014-09-17 14:40:00,126.65,126.82,126.41,126.44,7600.0,100.6213,100.7564,100.4306,100.4545,7600.0
2014-09-17 14:45:00,126.42,126.7,126.35,126.69,7400.0,100.4386,100.661,100.383,100.6531,7400.0
2014-09-17 14:50:00,126.61,126.8,126.49,126.76,5700.0,100.5895,100.7405,100.4942,100.7087,5700.0
2014-09-17 14:55:00,126.74,126.84,126.65,126.76,4400.0,100.6928,100.7723,100.6213,100.7087,4400.0
2014-09-17 15:00:00,126.82,127.15,126.8,127.15,11900.0,100.7564,101.0185,100.7405,101.0185,11900.0
2014-09-17 15:05:00,127.11,127.4,127.11,127.35,18100.0,100.9868,101.2172,100.9868,101.1774,18100.0
2014-09-17 15:10:00,127.35,127.41,127.34,127.4,18800.0,101.1774,101.2251,101.1695,101.2172,18800.0
2014-09-17 15:15:00,127.38,127.58,127.38,127.48,27300.0,101.2013,101.3602,101.2013,101.2807,27300.0
2014-09-17 15:20:00,127.42,127.44,127.02,127.1,9400.0,101.2331,101.2489,100.9153,100.9788,9400.0
2014-09-17 15:25:00,127.07,127.31,127.02,127.28,8200.0,100.955,101.1457,100.9153,101.1218,8200.0
2014-09-17 15:30:00,127.24,127.25,126.99,127.0,15300.0,101.09,101.098,100.8914,100.8994,15300.0
2014-09-17 15:35:00,127.03,127.09,126.67,126.67,14500.0,100.9232,100.9709,100.6372,100.6372,14500.0
2014-09-17 15:40:00,126.67,126.71,126.62,126.71,13900.0,100.6372,100.669,100.5975,100.669,13900.0
2014-09-17 15:45:00,126.69,126.69,126.43,126.54,19900.0,100.6531,100.6531,100.4465,100.5339,19900.0
2014-09-17 15:50:00,126.57,126.72,126.57,126.59,18200.0,100.5577,100.6769,100.5577,100.5736,18200.0
2014-09-17 15:55:00,126.6,126.61,126.51,126.56,34100.0,100.5816,100.5895,100.5101,100.5498,34100.0
2014-09-18 09:30:00,127.36,127.82,127.19,127.71,12200.0,101.1854,101.5508,101.0503,101.4635,12200.0
2014-09-18 09:35:00,127.37,127.47,127.23,127.4,2800.0,101.1933,101.2728,101.0821,101.2172,2800.0
2014-09-18 09:40:00,127.4,127.65,127.35,127.64,8500.0,101.2172,101.4158,101.1774,101.4078,8500.0
2014-09-18 09:45:00,127.64,127.64,127.45,127.52,4300.0,101.4078,101.4078,101.2569,101.3125,4300.0
2014-09-18 09:50:00,127.5,127.64,127.39,127.64,3000.0,101.2966,101.4078,101.2092,101.4078,3000.0
2014-09-18 09:55:00,127.66,127.7,127.57,127.58,4500.0,101.4237,101.4555,101.3522,101.3602,4500.0
2014-09-18 10:00:00,127.6,127.79,127.6,127.7,6000.0,101.3761,101.527,101.3761,101.4555,6000.0
2014-09-18 10:05:00,127.63,127.78,127.6,127.78,5200.0,101.3999,101.5191,101.3761,101.5191,5200.0
2014-09-18 10:10:00,127.81,127.88,127.66,127.8,8900.0,101.5429,101.5985,101.4237,101.535,8900.0
2014-09-18 10:15:00,127.76,127.87,127.69,127.78,10800.0,101.5032,101.5906,101.4476,101.5191,10800.0
2014-09-18 10:20:00,127.81,127.84,127.64,127.7,4700.0,101.5429,101.5667,101.4078,101.4555,4700.0
2014-09-18 10:25:00,127.74,127.74,127.39,127.48,4000.0,101.4873,101.4873,101.2092,101.2807,4000.0
2014-09-18 10:30:00,127.48,127.86,127.48,127.85,6700.0,101.2807,101.5826,101.2807,101.5747,6700.0
2014-09-18 10:35:00,127.84,127.86,127.73,127.76,11600.0,101.5667,101.5826,101.4793,101.5032,11600.0
2014-09-18 10:40:00,127.75,127.86,127.71,127.85,9600.0,101.4952,101.5826,101.4635,101.5747,9600.0
2014-09-18 10:45:00,127.85,128.15,127.85,128.15,7700.0,101.5747,101.813,101.5747,101.813,7700.0
2014-09-18 10:50:00,128.11,128.16,128.02,128.16,4800.0,101.7812,101.821,101.7097,101.821,4800.0
2014-09-18 10:55:00,128.15,128.2,127.84,127.93,6900.0,101.813,101.8527,101.5667,101.6382,6900.0
2014-09-18 11:00:00,127.96,128.01,127.94,127.97,6500.0,101.6621,101.7018,101.6462,101.67,6500.0
2014-09-18 11:05:00,127.95,127.95,127.83,127.91,3600.0,101.6541,101.6541,101.5588,101.6223,3600.0
2014-09-18 11:10:00,127.89,127.9,127.75,127.86,4300.0,101.6065,101.6144,101.4952,101.5826,4300.0
2014-09-18 11:15:00,127.83,127.88,127.75,127.79,4000.0,101.5588,101.5985,101.4952,101.527,4000.0
2014-09-18 11:20:00,127.78,127.87,127.69,127.87,4300.0,101.5191,101.5906,101.4476,101.5906,4300.0
2014-09-18 11:25:00,127.83,127.84,127.76,127.79,2700.0,101.5588,101.5667,101.5032,101.527,2700.0
2014-09-18 11:30:00,127.77,127.85,127.71,127.85,2700.0,101.5111,101.5747,101.4635,101.5747,2700.0
2014-09-18 11:35:00,127.92,127.92,127.68,127.72,6800.0,101.6303,101.6303,101.4396,101.4714,6800.0
2014-09-18 11:40:00,127.69,127.69,127.59,127.64,4300.0,101.4476,101.4476,101.3681,101.4078,4300.0
2014-09-18 11:45:00,127.6,127.75,127.6,127.65,2900.0,101.3761,101.4952,101.3761,101.4158,2900.0
2014-09-18 11:50:00,127.64,127.65,127.52,127.6,4400.0,101.4078,101.4158,101.3125,101.3761,4400.0
2014-09-18 11:55:00,127.56,127.67,127.56,127.66,5700.0,101.3443,101.4317,101.3443,101.4237,5700.0
2014-09-18 12:00:00,127.64,127.76,127.64,127.76,2800.0,101.4078,101.5032,101.4078,101.5032,2800.0
2014-09-18 12:05:00,127.73,127.73,127.63,127.65,4100.0,101.4793,101.4793,101.3999,101.4158,4100.0
2014-09-18 12:10:00,127.66,127.71,127.66,127.69,1700.0,101.4237,101.4635,101.4237,101.4476,1700.0
2014-09-18 12:15:00,127.69,127.81,127.68,127.79,4400.0,101.4476,101.5429,101.4396,101.527,4400.0
2014-09-18 12:20:00,127.78,127.8,127.76,127.77,3700.0,101.5191,101.535,101.5032,101.5111,3700.0
2014-09-18 12:25:00,127.78,127.88,127.77,127.85,3500.0,101.5191,101.5985,101.5111,101.5747,3500.0
2014-09-18 12:30:00,127.87,127.88,127.81,127.88,2300.0,101.5906,101.5985,101.5429,101.5985,2300.0
2014-09-18 12:35:00,127.85,127.9,127.82,127.83,4100.0,101.5747,101.6144,101.5508,101.5588,4100.0
2014-09-18 12:40:00,127.83,127.91,127.81,127.91,3600.0,101.5588,101.6223,101.5429,101.6223,3600.0
2014-09-18 12:45:00,127.94,127.99,127.94,127.95,5800.0,101.6462,101.6859,101.6462,101.6541,5800.0
2014-09-18 12:50:00,127.97,127.97,127.78,127.83,3500.0,101.67,101.67,101.5191,101.5588,3500.0
2014-09-18 12:55:00,127.84,127.93,127.82,127.92,4200.0,101.5667,101.6382,101.5508,101.6303,4200.0
2014-09-18 13:00:00,127.94,127.98,127.88,127.88,4700.0,101.6462,101.678,101.5985,101.5985,4700.0
2014-09-18 13:05:00,127.89,127.93,127.86,127.88,2500.0,101.6065,101.6382,101.5826,101.5985,2500.0
2014-09-18 13:10:00,127.84,127.93,127.84,127.86,3000.0,101.5667,101.6382,101.5667,101.5826,3000.0
2014-09-18 13:15:00,127.87,127.9,127.86,127.89,1900.0,101.5906,101.6144,101.5826,101.6065,1900.0
2014-09-18 13:20:00,127.89,127.89,127.77,127.77,4200.0,101.6065,101.6065,101.5111,101.5111,4200.0
2014-09-18 13:25:00,127.75,127.78,127.72,127.78,3500.0,101.4952,101.5191,101.4714,101.5191,3500.0
2014-09-18 13:30:00,127.81,127.83,127.74,127.74,3700.0,101.5429,101.5588,101.4873,101.4873,3700.0
2014-09-18 13:35:00,127.75,127.77,127.74,127.77,3500.0,101.4952,101.5111,101.4873,101.5111,3500.0
2014-09-18 13:40:00,127.79,127.81,127.73,127.73,2400.0,101.527,101.5429,101.4793,101.4793,2400.0
2014-09-18 13:45:00,127.73,127.74,127.7,127.73,2900.0,101.4793,101.4873,101.4555,101.4793,2900.0
2014-09-18 13:50:00,127.73,127.73,127.61,127.67,7000.0,101.4793,101.4793,101.384,101.4317,7000.0
2014-09-18 13:55:00,127.67,127.67,127.59,127.62,4700.0,101.4317,101.4317,101.3681,101.3919,4700.0
2014-09-18 14:00:00,127.63,127.79,127.63,127.76,5300.0,101.3999,101.527,101.3999,101.5032,5300.0
2014-09-18 14:05:00,127.74,127.87,127.74,127.86,4400.0,101.4873,101.5906,101.4873,101.5826,4400.0
2014-09-18 14:10:00,127.85,127.88,127.78,127.79,9800.0,101.5747,101.5985,101.5191,101.527,9800.0
2014-09-18 14:15:00,127.79,127.81,127.74,127.74,5500.0,101.527,101.5429,101.4873,101.4873,5500.0
2014-09-18 14:20:00,127.73,127.73,127.63,127.63,5100.0,101.4793,101.4793,101.3999,101.3999,5100.0
2014-09-18 14:25:00,127.65,127.69,127.63,127.69,3700.0,101.4158,101.4476,101.3999,101.4476,3700.0
2014-09-18 14:30:00,127.69,127.78,127.69,127.78,3200.0,101.4476,101.5191,101.4476,101.5191,3200.0
2014-09-18 14:35:00,127.75,127.75,127.67,127.74,3900.0,101.4952,101.4952,101.4317,101.4873,3900.0
2014-09-18 14:40:00,127.75,127.75,127.64,127.67,3100.0,101.4952,101.4952,101.4078,101.4317,3100.0
2014-09-18 14:45:00,127.66,127.75,127.64,127.68,3600.0,101.4237,101.4952,101.4078,101.4396,3600.0
2014-09-18 14:50:00,127.69,127.69,127.62,127.63,3800.0,101.4476,101.4476,101.3919,101.3999,3800.0
2014-09-18 14:55:00,127.62,127.64,127.6,127.6,2900.0,101.3919,101.4078,101.3761,101.3761,2900.0
2014-09-18 15:00:00,127.62,127.69,127.6,127.67,5400.0,101.3919,101.4476,101.3761,101.4317,5400.0
2014-09-18 15:05:00,127.67,127.76,127.65,127.75,7100.0,101.4317,101.5032,101.4158,101.4952,7100.0
2014-09-18 15:10:00,127.75,127.8,127.75,127.78,3700.0,101.4952,101.535,101.4952,101.5191,3700.0
2014-09-18 15:15:00,127.79,127.81,127.73,127.8,6600.0,101.527,101.5429,101.4793,101.535,6600.0
2014-09-18 15:20:00,127.8,127.81,127.78,127.79,9000.0,101.535,101.5429,101.5191,101.527,9000.0
2014-09-18 15:25:00,127.78,127.87,127.77,127.82,8800.0,101.5191,101.5906,101.5111,101.5508,8800.0
2014-09-18 15:30:00,127.82,127.84,127.79,127.79,7200.0,101.5508,101.5667,101.527,101.527,7200.0
2014-09-18 15:35:00,127.79,127.88,127.79,127.88,8900.0,101.527,101.5985,101.527,101.5985,8900.0
2014-09-18 15:40:00,127.89,127.9,127.73,127.77,15600.0,101.6065,101.6144,101.4793,101.5111,15600.0
2014-09-18 15:45:00,127.75,127.76,127.63,127.63,16200.0,101.4952,101.5032,101.3999,101.3999,16200.0
2014-09-18 15:50:00,127.64,127.66,127.61,127.63,32700.0,101.4078,101.4237,101.384,101.3999,32700.0
2014-09-18 15:55:00,127.62,127.62,127.53,127.57,57500.0,101.3919,101.3919,101.3204,101.3522,57500.0
2014-09-19 09:30:00,128.14,128.37,128.14,128.14,161600.0,101.8051,101.9878,101.8051,101.8051,161600.0
2014-09-19 09:35:00,127.89,128.21,127.78,127.91,13900.0,101.6065,101.8607,101.5191,101.6223,13900.0
2014-09-19 09:40:00,127.89,127.89,127.6,127.66,11500.0,101.6065,101.6065,101.3761,101.4237,11500.0
2014-09-19 09:45:00,127.66,127.73,127.42,127.59,17200.0,101.4237,101.4793,101.2331,101.3681,17200.0
2014-09-19 09:50:00,127.62,127.63,127.35,127.36,8200.0,101.3919,101.3999,101.1774,101.1854,8200.0
2014-09-19 09:55:00,127.35,127.4,127.29,127.31,8300.0,101.1774,101.2172,101.1298,101.1457,8300.0
2014-09-19 10:00:00,127.3,127.41,127.29,127.33,15400.0,101.1377,101.2251,101.1298,101.1615,15400.0
2014-09-19 10:05:00,127.32,127.39,127.27,127.34,13000.0,101.1536,101.2092,101.1139,101.1695,13000.0
2014-09-19 10:10:00,127.34,127.39,127.28,127.32,9600.0,101.1695,101.2092,101.1218,101.1536,9600.0
2014-09-19 10:15:00,127.31,127.31,127.13,127.18,9200.0,101.1457,101.1457,101.0027,101.0424,9200.0
2014-09-19 10:20:00,127.21,127.29,127.12,127.29,8300.0,101.0662,101.1298,100.9947,101.1298,8300.0
2014-09-19 10:25:00,127.28,127.3,127.12,127.24,13400.0,101.1218,101.1377,100.9947,101.09,13400.0
2014-09-19 10:30:00,127.22,127.35,127.13,127.3,10300.0,101.0742,101.1774,101.0027,101.1377,10300.0
2014-09-19 10:35:00,127.32,127.36,127.16,127.16,8400.0,101.1536,101.1854,101.0265,101.0265,8400.0
2014-09-19 10:40:00,127.15,127.16,127.08,127.11,8000.0,101.0185,101.0265,100.9629,100.9868,8000.0
2014-09-19 10:45:00,127.13,127.2,127.07,127.07,4300.0,101.0027,101.0583,100.955,100.955,4300.0
2014-09-19 10:50:00,127.06,127.24,127.06,127.19,6500.0,100.947,101.09,100.947,101.0503,6500.0
2014-09-19 10:55:00,127.22,127.24,127.04,127.04,6900.0,101.0742,101.09,100.9311,100.9311,6900.0
2014-09-19 11:00:00,127.07,127.19,126.97,127.16,10200.0,100.955,101.0503,100.8755,101.0265,10200.0
2014-09-19 11:05:00,127.15,127.25,127.03,127.21,7900.0,101.0185,101.098,100.9232,101.0662,7900.0
2014-09-19 11:10:00,127.23,127.23,126.91,126.91,2600.0,101.0821,101.0821,100.8279,100.8279,2600.0
2014-09-19 11:15:00,126.91,126.97,126.89,126.89,4600.0,100.8279,100.8755,100.812,100.812,4600.0
2014-09-19 11:20:00,126.89,126.94,126.83,126.85,4600.0,100.812,100.8517,100.7643,100.7802,4600.0
2014-09-19 11:25:00,126.85,126.86,126.72,126.75,5000.0,100.7802,100.7881,100.6769,100.7007,5000.0
2014-09-19 11:30:00,126.69,126.77,126.6,126.61,5100.0,100.6531,100.7166,100.5816,100.5895,5100.0
2014-09-19 11:35:00,126.59,126.59,126.49,126.55,3600.0,100.5736,100.5736,100.4942,100.5418,3600.0
2014-09-19 11:40:00,126.51,126.51,126.39,126.41,4000.0,100.5101,100.5101,100.4147,100.4306,4000.0
2014-09-19 11:45:00,126.42,126.45,126.37,126.45,6300.0,100.4386,100.4624,100.3988,100.4624,6300.0
2014-09-19 11:50:00,126.44,126.62,126.44,126.62,4500.0,100.4545,100.5975,100.4545,100.5975,4500.0
2014-09-19 11:55:00,126.59,126.66,126.53,126.58,7900.0,100.5736,100.6292,100.526,100.5657,7900.0
2014-09-19 12:00:00,126.58,126.6,126.35,126.48,4400.0,100.5657,100.5816,100.383,100.4862,4400.0
2014-09-19 12:05:00,126.5,126.51,126.31,126.39,5100.0,100.5021,100.5101,100.3512,100.4147,5100.0
2014-09-19 12:10:00,126.4,126.45,126.34,126.34,3000.0,100.4227,100.4624,100.375,100.375,3000.0
2014-09-19 12:15:00,126.36,126.4,126.25,126.31,4600.0,100.3909,100.4227,100.3035,100.3512,4600.0
2014-09-19 12:20:00,126.31,126.46,126.3,126.41,5600.0,100.3512,100.4703,100.3432,100.4306,5600.0
2014-09-19 12:25:00,126.41,126.53,126.41,126.53,4300.0,100.4306,100.526,100.4306,100.526,4300.0
2014-09-19 12:30:00,126.47,126.52,126.44,126.44,1600.0,100.4783,100.518,100.4545,100.4545,1600.0
2014-09-19 12:35:00,126.44,126.57,126.43,126.56,4500.0,100.4545,100.5577,100.4465,100.5498,4500.0
2014-09-19 12:40:00,126.57,126.6,126.38,126.38,4500.0,100.5577,100.5816,100.4068,100.4068,4500.0
2014-09-19 12:45:00,126.37,126.37,126.25,126.25,5400.0,100.3988,100.3988,100.3035,100.3035,5400.0
2014-09-19 12:50:00,126.25,126.31,126.23,126.24,7600.0,100.3035,100.3512,100.2876,100.2956,7600.0
2014-09-19 12:55:00,126.25,126.39,126.25,126.38,8300.0,100.3035,100.4147,100.3035,100.4068,8300.0
2014-09-19 13:00:00,126.4,126.4,126.08,126.15,5500.0,100.4227,100.4227,100.1684,100.2241,5500.0
2014-09-19 13:05:00,126.13,126.2,126.12,126.13,4400.0,100.2082,100.2638,100.2002,100.2082,4400.0
2014-09-19 13:10:00,126.11,126.11,125.91,125.96,3200.0,100.1923,100.1923,100.0334,100.0731,3200.0
2014-09-19 13:15:00,125.89,125.98,125.82,125.9,2900.0,100.0175,100.089,99.9619,100.0254,2900.0
2014-09-19 13:20:00,125.87,126.11,125.86,126.11,2500.0,100.0016,100.1923,99.9937,100.1923,2500.0
2014-09-19 13:25:00,126.06,126.11,126.06,126.09,2600.0,100.1526,100.1923,100.1526,100.1764,2600.0
2014-09-19 13:30:00,126.1,126.32,126.1,126.32,5800.0,100.1843,100.3591,100.1843,100.3591,5800.0
2014-09-19 13:35:00,126.28,126.53,126.28,126.47,10400.0,100.3273,100.526,100.3273,100.4783,10400.0
2014-09-19 13:40:00,126.45,126.45,126.34,126.42,5300.0,100.4624,100.4624,100.375,100.4386,5300.0
2014-09-19 13:45:00,126.43,126.45,126.39,126.41,4400.0,100.4465,100.4624,100.4147,100.4306,4400.0
2014-09-19 13:50:00,126.4,126.53,126.4,126.5,3600.0,100.4227,100.526,100.4227,100.5021,3600.0
2014-09-19 13:55:00,126.49,126.54,126.43,126.51,5700.0,100.4942,100.5339,100.4465,100.5101,5700.0
2014-09-19 14:00:00,126.53,126.55,126.46,126.46,6600.0,100.526,100.5418,100.4703,100.4703,6600.0
2014-09-19 14:05:00,126.44,126.45,126.39,126.41,4200.0,100.4545,100.4624,100.4147,100.4306,4200.0
2014-09-19 14:10:00,126.39,126.45,126.39,126.43,2900.0,100.4147,100.4624,100.4147,100.4465,2900.0
2014-09-19 14:15:00,126.43,126.47,126.42,126.47,4800.0,100.4465,100.4783,100.4386,100.4783,4800.0
2014-09-19 14:20:00,126.49,126.63,126.49,126.58,4400.0,100.4942,100.6054,100.4942,100.5657,4400.0
2014-09-19 14:25:00,126.54,126.64,126.5,126.62,2400.0,100.5339,100.6134,100.5021,100.5975,2400.0
2014-09-19 14:30:00,126.6,126.65,126.57,126.58,7200.0,100.5816,100.6213,100.5577,100.5657,7200.0
2014-09-19 14:35:00,126.56,126.63,126.52,126.63,2800.0,100.5498,100.6054,100.518,100.6054,2800.0
2014-09-19 14:40:00,126.61,126.68,126.57,126.68,3300.0,100.5895,100.6451,100.5577,100.6451,3300.0
2014-09-19 14:45:00,126.64,126.82,126.64,126.81,5600.0,100.6134,100.7564,100.6134,100.7484,5600.0
2014-09-19 14:50:00,126.76,126.8,126.7,126.77,5900.0,100.7087,100.7405,100.661,100.7166,5900.0
2014-09-19 14:55:00,126.77,126.8,126.7,126.73,2600.0,100.7166,100.7405,100.661,100.6849,2600.0
2014-09-19 15:00:00,126.73,126.8,126.7,126.71,5700.0,100.6849,100.7405,100.661,100.669,5700.0
2014-09-19 15:05:00,126.73,126.73,126.64,126.73,4500.0,100.6849,100.6849,100.6134,100.6849,4500.0
2014-09-19 15:10:00,126.72,126.8,126.67,126.78,3800.0,100.6769,100.7405,100.6372,100.7246,3800.0
2014-09-19 15:15:00,126.78,126.88,126.77,126.83,15300.0,100.7246,100.804,100.7166,100.7643,15300.0
2014-09-19 15:20:00,126.83,126.84,126.74,126.77,8900.0,100.7643,100.7723,100.6928,100.7166,8900.0
2014-09-19 15:25:00,126.78,126.79,126.74,126.75,6100.0,100.7246,100.7325,100.6928,100.7007,6100.0
2014-09-19 15:30:00,126.75,126.83,126.73,126.82,51800.0,100.7007,100.7643,100.6849,100.7564,51800.0
2014-09-19 15:35:00,126.82,126.83,126.71,126.75,13300.0,100.7564,100.7643,100.669,100.7007,13300.0
2014-09-19 15:40:00,126.75,126.85,126.74,126.84,14100.0,100.7007,100.7802,100.6928,100.7723,14100.0
2014-09-19 15:45:00,126.85,126.93,126.85,126.93,19900.0,100.7802,100.8438,100.7802,100.8438,19900.0
2014-09-19 15:50:00,126.93,126.94,126.87,126.93,23400.0,100.8438,100.8517,100.7961,100.8438,23400.0
2014-09-19 15:55:00,126.94,126.99,126.65,126.66,64100.0,100.8517,100.8914,100.6213,100.6292,64100.0
2014-09-22 09:30:00,126.22,126.22,125.91,126.15,12100.0,100.2797,100.2797,100.0334,100.2241,12100.0
2014-09-22 09:35:00,126.16,126.25,126.01,126.05,7800.0,100.232,100.3035,100.1128,100.1446,7800.0
2014-09-22 09:40:00,125.98,125.98,125.69,125.81,6900.0,100.089,100.089,99.8586,99.9539,6900.0
2014-09-22 09:45:00,125.93,126.01,125.8,126.01,11200.0,100.0493,100.1128,99.946,100.1128,11200.0
2014-09-22 09:50:00,126.05,126.17,126.03,126.13,6800.0,100.1446,100.2399,100.1287,100.2082,6800.0
2014-09-22 09:55:00,126.13,126.34,126.13,126.22,5100.0,100.2082,100.375,100.2082,100.2797,5100.0
2014-09-22 10:00:00,126.11,126.25,126.0,126.14,4100.0,100.1923,100.3035,100.1049,100.2161,4100.0
2014-09-22 10:05:00,126.17,126.43,126.14,126.31,5400.0,100.2399,100.4465,100.2161,100.3512,5400.0
2014-09-22 10:10:00,126.29,126.29,126.16,126.23,12000.0,100.3353,100.3353,100.232,100.2876,12000.0
2014-09-22 10:15:00,126.15,126.15,125.72,125.72,3200.0,100.2241,100.2241,99.8824,99.8824,3200.0
2014-09-22 10:20:00,125.71,125.75,125.61,125.61,4800.0,99.8745,99.9063,99.795,99.795,4800.0
2014-09-22 10:25:00,125.58,125.58,125.45,125.54,8600.0,99.7712,99.7712,99.6679,99.7394,8600.0
2014-09-22 10:30:00,125.54,125.54,125.2,125.36,5100.0,99.7394,99.7394,99.4693,99.5964,5100.0
2014-09-22 10:35:00,125.42,125.57,125.42,125.43,2300.0,99.6441,99.7633,99.6441,99.652,2300.0
2014-09-22 10:40:00,125.46,125.46,125.25,125.26,2900.0,99.6759,99.6759,99.509,99.517,2900.0
2014-09-22 10:45:00,125.23,125.33,125.21,125.24,2400.0,99.4931,99.5726,99.4772,99.5011,2400.0
2014-09-22 10:50:00,125.29,125.29,125.08,125.09,1900.0,99.5408,99.5408,99.374,99.3819,1900.0
2014-09-22 10:55:00,125.09,125.19,125.0,125.19,9500.0,99.3819,99.4614,99.3104,99.4614,9500.0
2014-09-22 11:00:00,125.12,125.27,125.1,125.19,18700.0,99.4057,99.5249,99.3898,99.4614,18700.0
2014-09-22 11:05:00,125.24,125.25,125.16,125.23,3700.0,99.5011,99.509,99.4375,99.4931,3700.0
2014-09-22 11:10:00,125.2,125.26,125.1,125.2,3000.0,99.4693,99.517,99.3898,99.4693,3000.0
2014-09-22 11:15:00,125.19,125.27,125.05,125.25,5900.0,99.4614,99.5249,99.3501,99.509,5900.0
2014-09-22 11:20:00,125.26,125.42,125.26,125.42,1500.0,99.517,99.6441,99.517,99.6441,1500.0
2014-09-22 11:25:00,125.42,125.45,125.34,125.34,14900.0,99.6441,99.6679,99.5805,99.5805,14900.0
2014-09-22 11:30:00,125.33,125.4,125.28,125.32,8200.0,99.5726,99.6282,99.5329,99.5646,8200.0
2014-09-22 11:35:00,125.33,125.42,125.31,125.32,5700.0,99.5726,99.6441,99.5567,99.5646,5700.0
2014-09-22 11:40:00,125.3,125.33,125.23,125.23,1800.0,99.5487,99.5726,99.4931,99.4931,1800.0
2014-09-22 11:45:00,125.22,125.22,125.01,125.09,3100.0,99.4852,99.4852,99.3183,99.3819,3100.0
2014-09-22 11:50:00,125.14,125.14,124.99,125.04,2400.0,99.4216,99.4216,99.3025,99.3422,2400.0
2014-09-22 11:55:00,125.05,125.07,124.97,125.04,1900.0,99.3501,99.366,99.2866,99.3422,1900.0
2014-09-22 12:00:00,124.99,125.01,124.88,124.88,4400.0,99.3025,99.3183,99.2151,99.2151,4400.0
2014-09-22 12:05:00,124.93,124.95,124.89,124.94,2600.0,99.2548,99.2707,99.223,99.2627,2600.0
2014-09-22 12:10:00,124.93,124.98,124.87,124.89,3400.0,99.2548,99.2945,99.2071,99.223,3400.0
2014-09-22 12:15:00,124.93,125.01,124.85,124.85,15600.0,99.2548,99.3183,99.1912,99.1912,15600.0
2014-09-22 12:20:00,124.82,124.87,124.75,124.81,3600.0,99.1674,99.2071,99.1118,99.1594,3600.0
2014-09-22 12:25:00,124.79,124.86,124.75,124.78,1800.0,99.1436,99.1992,99.1118,99.1356,1800.0
2014-09-22 12:30:00,124.81,124.83,124.74,124.78,1400.0,99.1594,99.1753,99.1038,99.1356,1400.0
2014-09-22 12:35:00,124.81,124.87,124.76,124.81,2600.0,99.1594,99.2071,99.1197,99.1594,2600.0
2014-09-22 12:40:00,124.81,124.92,124.71,124.84,5700.0,99.1594,99.2468,99.08,99.1833,5700.0
2014-09-22 12:45:00,124.83,124.94,124.83,124.9,4900.0,99.1753,99.2627,99.1753,99.231,4900.0
2014-09-22 12:50:00,124.91,124.95,124.86,124.95,2000.0,99.2389,99.2707,99.1992,99.2707,2000.0
2014-09-22 12:55:00,124.96,125.0,124.9,124.9,1100.0,99.2786,99.3104,99.231,99.231,1100.0
2014-09-22 13:00:00,124.98,124.98,124.84,124.88,1900.0,99.2945,99.2945,99.1833,99.2151,1900.0
2014-09-22 13:05:00,124.98,125.03,124.91,125.03,4700.0,99.2945,99.3342,99.2389,99.3342,4700.0
2014-09-22 13:10:00,125.0,125.04,124.87,124.99,15900.0,99.3104,99.3422,99.2071,99.3025,15900.0
2014-09-22 13:15:00,125.01,125.04,124.89,124.9,5600.0,99.3183,99.3422,99.223,99.231,5600.0
2014-09-22 13:20:00,124.85,124.9,124.8,124.85,4500.0,99.1912,99.231,99.1515,99.1912,4500.0
2014-09-22 13:25:00,124.82,125.1,124.8,124.98,6000.0,99.1674,99.3898,99.1515,99.2945,6000.0
2014-09-22 13:30:00,124.99,125.05,124.93,124.95,1400.0,99.3025,99.3501,99.2548,99.2707,1400.0
2014-09-22 13:35:00,124.94,124.94,124.84,124.92,2300.0,99.2627,99.2627,99.1833,99.2468,2300.0
2014-09-22 13:40:00,124.93,125.03,124.9,124.91,3300.0,99.2548,99.3342,99.231,99.2389,3300.0
2014-09-22 13:45:00,124.98,125.02,124.88,125.02,9000.0,99.2945,99.3263,99.2151,99.3263,9000.0
2014-09-22 13:50:00,125.05,125.05,124.9,124.98,6500.0,99.3501,99.3501,99.231,99.2945,6500.0
2014-09-22 13:55:00,124.98,124.99,124.82,124.86,2700.0,99.2945,99.3025,99.1674,99.1992,2700.0
2014-09-22 14:00:00,124.84,124.89,124.8,124.89,2200.0,99.1833,99.223,99.1515,99.223,2200.0
2014-09-22 14:05:00,124.89,124.93,124.85,124.86,3700.0,99.223,99.2548,99.1912,99.1992,3700.0
2014-09-22 14:10:00,124.92,124.96,124.76,124.95,2400.0,99.2468,99.2786,99.1197,99.2707,2400.0
2014-09-22 14:15:00,124.9,125.02,124.84,124.85,2500.0,99.231,99.3263,99.1833,99.1912,2500.0
2014-09-22 14:20:00,124.85,124.95,124.83,124.86,4900.0,99.1912,99.2707,99.1753,99.1992,4900.0
2014-09-22 14:25:00,124.78,124.86,124.63,124.76,3700.0,99.1356,99.1992,99.0164,99.1197,3700.0
2014-09-22 14:30:00,124.7,124.94,124.7,124.91,10200.0,99.0721,99.2627,99.0721,99.2389,10200.0
2014-09-22 14:35:00,124.91,124.94,124.82,124.91,4900.0,99.2389,99.2627,99.1674,99.2389,4900.0
2014-09-22 14:40:00,124.91,124.93,124.8,124.89,5200.0,99.2389,99.2548,99.1515,99.223,5200.0
2014-09-22 14:45:00,124.92,124.97,124.86,124.96,15700.0,99.2468,99.2866,99.1992,99.2786,15700.0
2014-09-22 14:50:00,124.96,125.01,124.95,125.0,6000.0,99.2786,99.3183,99.2707,99.3104,6000.0
2014-09-22 14:55:00,124.98,125.02,124.87,124.9,10600.0,99.2945,99.3263,99.2071,99.231,10600.0
2014-09-22 15:00:00,124.9,124.91,124.74,124.74,17500.0,99.231,99.2389,99.1038,99.1038,17500.0
2014-09-22 15:05:00,124.74,124.78,124.7,124.77,2700.0,99.1038,99.1356,99.0721,99.1277,2700.0
2014-09-22 15:10:00,124.78,124.79,124.68,124.73,10000.0,99.1356,99.1436,99.0562,99.0959,10000.0
2014-09-22 15:15:00,124.73,124.78,124.61,124.68,13500.0,99.0959,99.1356,99.0006,99.0562,13500.0
2014-09-22 15:20:00,124.69,124.86,124.69,124.86,13000.0,99.0641,99.1992,99.0641,99.1992,13000.0
2014-09-22 15:25:00,124.87,124.87,124.74,124.82,27400.0,99.2071,99.2071,99.1038,99.1674,27400.0
2014-09-22 15:30:00,124.83,124.83,124.77,124.79,18200.0,99.1753,99.1753,99.1277,99.1436,18200.0
2014-09-22 15:35:00,124.78,124.85,124.76,124.84,23500.0,99.1356,99.1912,99.1197,99.1833,23500.0
2014-09-22 15:40:00,124.84,124.94,124.83,124.91,57800.0,99.1833,99.2627,99.1753,99.2389,57800.0
2014-09-22 15:45:00,124.92,124.92,124.83,124.88,36100.0,99.2468,99.2468,99.1753,99.2151,36100.0
2014-09-22 15:50:00,124.86,124.89,124.74,124.75,36300.0,99.1992,99.223,99.1038,99.1118,36300.0
2014-09-22 15:55:00,124.75,124.85,124.75,124.78,66500.0,99.1118,99.1912,99.1118,99.1356,66500.0
2014-09-23 09:30:00,124.61,124.67,124.06,124.41,20200.0,99.0006,99.0482,98.5636,98.8417,20200.0
2014-09-23 09:35:00,124.41,124.5,124.19,124.39,10600.0,98.8417,98.9132,98.6669,98.8258,10600.0
2014-09-23 09:40:00,124.4,124.7,124.37,124.7,6100.0,98.8337,99.0721,98.8099,99.0721,6100.0
2014-09-23 09:45:00,124.7,124.92,124.62,124.89,10100.0,99.0721,99.2468,99.0085,99.223,10100.0
2014-09-23 09:50:00,124.97,125.05,124.86,124.94,11900.0,99.2866,99.3501,99.1992,99.2627,11900.0
2014-09-23 09:55:00,124.97,125.15,124.91,125.15,8600.0,99.2866,99.4296,99.2389,99.4296,8600.0
2014-09-23 10:00:00,125.15,125.28,125.11,125.19,6700.0,99.4296,99.5329,99.3978,99.4614,6700.0
2014-09-23 10:05:00,125.17,125.23,125.06,125.06,12700.0,99.4455,99.4931,99.3581,99.3581,12700.0
2014-09-23 10:10:00,125.04,125.12,124.82,124.82,15700.0,99.3422,99.4057,99.1674,99.1674,15700.0
2014-09-23 10:15:00,124.81,124.92,124.8,124.81,12400.0,99.1594,99.2468,99.1515,99.1594,12400.0
2014-09-23 10:20:00,124.84,124.95,124.76,124.8,41000.0,99.1833,99.2707,99.1197,99.1515,41000.0
2014-09-23 10:25:00,124.78,124.85,124.62,124.63,38800.0,99.1356,99.1912,99.0085,99.0164,38800.0
2014-09-23 10:30:00,124.63,124.73,124.55,124.55,8400.0,99.0164,99.0959,98.9529,98.9529,8400.0
2014-09-23 10:35:00,124.52,124.64,124.5,124.52,5100.0,98.929,99.0244,98.9132,98.929,5100.0
2014-09-23 10:40:00,124.53,124.63,124.43,124.63,2000.0,98.937,99.0164,98.8575,99.0164,2000.0
2014-09-23 10:45:00,124.6,124.69,124.48,124.6,5000.0,98.9926,99.0641,98.8973,98.9926,5000.0
2014-09-23 10:50:00,124.6,124.75,124.54,124.59,6000.0,98.9926,99.1118,98.9449,98.9847,6000.0
2014-09-23 10:55:00,124.56,124.56,124.42,124.46,2900.0,98.9608,98.9608,98.8496,98.8814,2900.0
2014-09-23 11:00:00,124.5,124.59,124.49,124.54,3900.0,98.9132,98.9847,98.9052,98.9449,3900.0
2014-09-23 11:05:00,124.52,124.7,124.5,124.7,10200.0,98.929,99.0721,98.9132,99.0721,10200.0
2014-09-23 11:10:00,124.7,124.71,124.49,124.61,2900.0,99.0721,99.08,98.9052,99.0006,2900.0
2014-09-23 11:15:00,124.63,124.77,124.62,124.69,4100.0,99.0164,99.1277,99.0085,99.0641,4100.0
2014-09-23 11:20:00,124.66,124.91,124.66,124.9,3500.0,99.0403,99.2389,99.0403,99.231,3500.0
2014-09-23 11:25:00,124.9,124.91,124.75,124.78,3400.0,99.231,99.2389,99.1118,99.1356,3400.0
2014-09-23 11:30:00,124.76,124.82,124.72,124.72,2500.0,99.1197,99.1674,99.0879,99.0879,2500.0
2014-09-23 11:35:00,124.7,124.91,124.7,124.9,5200.0,99.0721,99.2389,99.0721,99.231,5200.0
2014-09-23 11:40:00,124.91,124.93,124.73,124.75,4600.0,99.2389,99.2548,99.0959,99.1118,4600.0
2014-09-23 11:45:00,124.73,124.85,124.72,124.72,1300.0,99.0959,99.1912,99.0879,99.0879,1300.0
2014-09-23 11:50:00,124.76,124.79,124.72,124.79,2100.0,99.1197,99.1436,99.0879,99.1436,2100.0
2014-09-23 11:55:00,124.75,124.76,124.69,124.7,3900.0,99.1118,99.1197,99.0641,99.0721,3900.0
2014-09-23 12:00:00,124.7,124.78,124.7,124.7,20000.0,99.0721,99.1356,99.0721,99.0721,20000.0
2014-09-23 12:05:00,124.7,124.78,124.65,124.7,12200.0,99.0721,99.1356,99.0323,99.0721,12200.0
2014-09-23 12:10:00,124.67,124.75,124.58,124.61,11200.0,99.0482,99.1118,98.9767,99.0006,11200.0
2014-09-23 12:15:00,124.6,124.72,124.6,124.66,3500.0,98.9926,99.0879,98.9926,99.0403,3500.0
2014-09-23 12:20:00,124.65,124.7,124.57,124.57,7100.0,99.0323,99.0721,98.9688,98.9688,7100.0
2014-09-23 12:25:00,124.53,124.53,124.45,124.49,4100.0,98.937,98.937,98.8734,98.9052,4100.0
2014-09-23 12:30:00,124.49,124.56,124.49,124.52,2700.0,98.9052,98.9608,98.9052,98.929,2700.0
2014-09-23 12:35:00,124.55,124.62,124.53,124.56,2700.0,98.9529,99.0085,98.937,98.9608,2700.0
2014-09-23 12:40:00,124.57,124.75,124.57,124.72,10100.0,98.9688,99.1118,98.9688,99.0879,10100.0
2014-09-23 12:45:00,124.7,124.71,124.54,124.54,3400.0,99.0721,99.08,98.9449,98.9449,3400.0
2014-09-23 12:50:00,124.53,124.55,124.44,124.48,3200.0,98.937,98.9529,98.8655,98.8973,3200.0
2014-09-23 12:55:00,124.45,124.47,124.44,124.47,1700.0,98.8734,98.8893,98.8655,98.8893,1700.0
2014-09-23 13:00:00,124.44,124.49,124.38,124.48,7200.0,98.8655,98.9052,98.8178,98.8973,7200.0
2014-09-23 13:05:00,124.45,124.46,124.26,124.26,4000.0,98.8734,98.8814,98.7225,98.7225,4000.0
2014-09-23 13:10:00,124.27,124.37,124.27,124.34,5100.0,98.7304,98.8099,98.7304,98.786,5100.0
2014-09-23 13:15:00,124.32,124.32,124.22,124.31,6900.0,98.7702,98.7702,98.6907,98.7622,6900.0
2014-09-23 13:20:00,124.35,124.38,124.24,124.29,2900.0,98.794,98.8178,98.7066,98.7463,2900.0
2014-09-23 13:25:00,124.31,124.33,124.23,124.26,4700.0,98.7622,98.7781,98.6986,98.7225,4700.0
2014-09-23 13:30:00,124.3,124.37,124.23,124.34,5900.0,98.7543,98.8099,98.6986,98.786,5900.0
2014-09-23 13:35:00,124.3,124.3,124.17,124.2,3200.0,98.7543,98.7543,98.651,98.6748,3200.0
2014-09-23 13:40:00,124.2,124.25,124.17,124.17,11300.0,98.6748,98.7145,98.651,98.651,11300.0
2014-09-23 13:45:00,124.19,124.19,124.08,124.08,2300.0,98.6669,98.6669,98.5795,98.5795,2300.0
2014-09-23 13:50:00,124.11,124.16,124.05,124.05,4100.0,98.6033,98.643,98.5556,98.5556,4100.0
2014-09-23 13:55:00,124.05,124.05,123.86,123.87,3100.0,98.5556,98.5556,98.4047,98.4126,3100.0
2014-09-23 14:00:00,123.9,124.04,123.84,123.84,8700.0,98.4365,98.5477,98.3888,98.3888,8700.0
2014-09-23 14:05:00,123.84,123.89,123.82,123.88,6500.0,98.3888,98.4285,98.3729,98.4206,6500.0
2014-09-23 14:10:00,123.86,123.94,123.82,123.85,5400.0,98.4047,98.4682,98.3729,98.3967,5400.0
2014-09-23 14:15:00,123.87,123.91,123.87,123.89,1200.0,98.4126,98.4444,98.4126,98.4285,1200.0
2014-09-23 14:20:00,123.85,123.9,123.76,123.76,7100.0,98.3967,98.4365,98.3252,98.3252,7100.0
2014-09-23 14:25:00,123.77,123.91,123.77,123.9,4800.0,98.3332,98.4444,98.3332,98.4365,4800.0
2014-09-23 14:30:00,123.88,123.96,123.88,123.92,27800.0,98.4206,98.4841,98.4206,98.4524,27800.0
2014-09-23 14:35:00,123.93,124.0,123.92,124.0,8500.0,98.4603,98.5159,98.4524,98.5159,8500.0
2014-09-23 14:40:00,124.0,124.01,123.97,124.0,18600.0,98.5159,98.5239,98.4921,98.5159,18600.0
2014-09-23 14:45:00,124.01,124.05,123.99,124.03,7900.0,98.5239,98.5556,98.508,98.5398,7900.0
2014-09-23 14:50:00,124.0,124.1,124.0,124.04,7600.0,98.5159,98.5954,98.5159,98.5477,7600.0
2014-09-23 14:55:00,124.04,124.19,124.04,124.16,10500.0,98.5477,98.6669,98.5477,98.643,10500.0
2014-09-23 15:00:00,124.17,124.29,124.17,124.2,6000.0,98.651,98.7463,98.651,98.6748,6000.0
2014-09-23 15:05:00,124.19,124.19,124.07,124.12,11600.0,98.6669,98.6669,98.5715,98.6113,11600.0
2014-09-23 15:10:00,124.12,124.21,124.12,124.2,6700.0,98.6113,98.6828,98.6113,98.6748,6700.0
2014-09-23 15:15:00,124.2,124.2,124.11,124.14,6600.0,98.6748,98.6748,98.6033,98.6271,6600.0
2014-09-23 15:20:00,124.15,124.22,124.09,124.19,11200.0,98.6351,98.6907,98.5874,98.6669,11200.0
2014-09-23 15:25:00,124.22,124.36,124.19,124.25,9600.0,98.6907,98.8019,98.6669,98.7145,9600.0
2014-09-23 15:30:00,124.25,124.26,124.18,124.26,6000.0,98.7145,98.7225,98.6589,98.7225,6000.0
2014-09-23 15:35:00,124.27,124.52,124.27,124.46,12200.0,98.7304,98.929,98.7304,98.8814,12200.0
2014-09-23 15:40:00,124.46,124.48,124.41,124.44,5900.0,98.8814,98.8973,98.8417,98.8655,5900.0
2014-09-23 15:45:00,124.42,124.42,124.23,124.27,9100.0,98.8496,98.8496,98.6986,98.7304,9100.0
2014-09-23 15:50:00,124.27,124.27,124.01,124.11,10900.0,98.7304,98.7304,98.5239,98.6033,10900.0
2014-09-23 15:55:00,124.1,124.1,123.88,123.88,38800.0,98.5954,98.5954,98.4206,98.4206,38800.0
2014-09-24 09:30:00,123.9,124.21,123.37,124.21,10700.0,98.4365,98.6828,98.0154,98.6828,10700.0
2014-09-24 09:35:00,124.24,124.5,124.21,124.49,3800.0,98.7066,98.9132,98.6828,98.9052,3800.0
2014-09-24 09:40:00,124.5,124.5,123.95,123.95,4200.0,98.9132,98.9132,98.4762,98.4762,4200.0
2014-09-24 09:45:00,123.9,124.0,123.76,123.98,4200.0,98.4365,98.5159,98.3252,98.5,4200.0
2014-09-24 09:50:00,123.94,124.16,123.94,124.1,8700.0,98.4682,98.643,98.4682,98.5954,8700.0
2014-09-24 09:55:00,124.03,124.09,123.93,123.95,2700.0,98.5398,98.5874,98.4603,98.4762,2700.0
2014-09-24 10:00:00,123.94,124.08,123.66,123.84,9700.0,98.4682,98.5795,98.2458,98.3888,9700.0
2014-09-24 10:05:00,123.96,124.06,123.73,123.81,5000.0,98.4841,98.5636,98.3014,98.365,5000.0
2014-09-24 10:10:00,123.81,123.96,123.67,123.96,3800.0,98.365,98.4841,98.2537,98.4841,3800.0
2014-09-24 10:15:00,123.86,124.09,123.84,123.95,6800.0,98.4047,98.5874,98.3888,98.4762,6800.0
2014-09-24 10:20:00,123.92,123.93,123.8,123.89,4700.0,98.4524,98.4603,98.357,98.4285,4700.0
2014-09-24 10:25:00,123.91,123.98,123.86,123.88,3100.0,98.4444,98.5,98.4047,98.4206,3100.0
2014-09-24 10:30:00,123.85,123.97,123.85,123.97,800.0,98.3967,98.4921,98.3967,98.4921,800.0
2014-09-24 10:35:00,124.01,124.12,123.92,124.1,3500.0,98.5239,98.6113,98.4524,98.5954,3500.0
2014-09-24 10:40:00,124.11,124.18,124.08,124.09,10100.0,98.6033,98.6589,98.5795,98.5874,10100.0
2014-09-24 10:45:00,124.08,124.09,124.0,124.07,3000.0,98.5795,98.5874,98.5159,98.5715,3000.0
2014-09-24 10:50:00,124.15,124.16,124.04,124.04,2300.0,98.6351,98.643,98.5477,98.5477,2300.0
2014-09-24 10:55:00,124.05,124.11,124.01,124.08,3900.0,98.5556,98.6033,98.5239,98.5795,3900.0
2014-09-24 11:00:00,124.07,124.1,123.96,124.1,2800.0,98.5715,98.5954,98.4841,98.5954,2800.0
2014-09-24 11:05:00,124.15,124.3,124.06,124.25,3400.0,98.6351,98.7543,98.5636,98.7145,3400.0
2014-09-24 11:10:00,124.27,124.29,124.2,124.23,5300.0,98.7304,98.7463,98.6748,98.6986,5300.0
2014-09-24 11:15:00,124.23,124.23,124.18,124.21,2800.0,98.6986,98.6986,98.6589,98.6828,2800.0
2014-09-24 11:20:00,124.21,124.3,124.21,124.28,4900.0,98.6828,98.7543,98.6828,98.7384,4900.0
2014-09-24 11:25:00,124.26,124.36,124.21,124.36,6400.0,98.7225,98.8019,98.6828,98.8019,6400.0
2014-09-24 11:30:00,124.4,124.47,124.36,124.38,5600.0,98.8337,98.8893,98.8019,98.8178,5600.0
2014-09-24 11:35:00,124.38,124.46,124.34,124.34,4000.0,98.8178,98.8814,98.786,98.786,4000.0
2014-09-24 11:40:00,124.34,124.36,124.31,124.31,3700.0,98.786,98.8019,98.7622,98.7622,3700.0
2014-09-24 11:45:00,124.3,124.33,124.23,124.26,4000.0,98.7543,98.7781,98.6986,98.7225,4000.0
2014-09-24 11:50:00,124.26,124.28,124.22,124.26,4200.0,98.7225,98.7384,98.6907,98.7225,4200.0
2014-09-24 11:55:00,124.31,124.36,124.25,124.29,2800.0,98.7622,98.8019,98.7145,98.7463,2800.0
2014-09-24 12:00:00,124.31,124.48,124.31,124.48,4500.0,98.7622,98.8973,98.7622,98.8973,4500.0
2014-09-24 12:05:00,124.48,124.48,124.38,124.38,1800.0,98.8973,98.8973,98.8178,98.8178,1800.0
2014-09-24 12:10:00,124.4,124.4,124.34,124.34,4400.0,98.8337,98.8337,98.786,98.786,4400.0
2014-09-24 12:15:00,124.34,124.35,124.29,124.32,3000.0,98.786,98.794,98.7463,98.7702,3000.0
2014-09-24 12:20:00,124.33,124.4,124.27,124.38,5800.0,98.7781,98.8337,98.7304,98.8178,5800.0
2014-09-24 12:25:00,124.35,124.35,124.28,124.34,5500.0,98.794,98.794,98.7384,98.786,5500.0
2014-09-24 12:30:00,124.34,124.36,124.3,124.3,4300.0,98.786,98.8019,98.7543,98.7543,4300.0
2014-09-24 12:35:00,124.31,124.32,124.27,124.27,1200.0,98.7622,98.7702,98.7304,98.7304,1200.0
2014-09-24 12:40:00,124.26,124.29,124.25,124.28,3300.0,98.7225,98.7463,98.7145,98.7384,3300.0
2014-09-24 12:45:00,124.26,124.3,124.24,124.26,3300.0,98.7225,98.7543,98.7066,98.7225,3300.0
2014-09-24 12:50:00,124.26,124.27,124.21,124.21,4200.0,98.7225,98.7304,98.6828,98.6828,4200.0
2014-09-24 12:55:00,124.24,124.26,124.2,124.24,1600.0,98.7066,98.7225,98.6748,98.7066,1600.0
2014-09-24 13:00:00,124.27,124.36,124.27,124.29,2800.0,98.7304,98.8019,98.7304,98.7463,2800.0
2014-09-24 13:05:00,124.34,124.35,124.23,124.24,2200.0,98.786,98.794,98.6986,98.7066,2200.0
2014-09-24 13:10:00,124.32,124.35,124.27,124.34,2300.0,98.7702,98.794,98.7304,98.786,2300.0
2014-09-24 13:15:00,124.33,124.35,124.29,124.34,3800.0,98.7781,98.794,98.7463,98.786,3800.0
2014-09-24 13:20:00,124.32,124.34,124.29,124.33,4000.0,98.7702,98.786,98.7463,98.7781,4000.0
2014-09-24 13:25:00,124.33,124.37,124.32,124.32,1600.0,98.7781,98.8099,98.7702,98.7702,1600.0
2014-09-24 13:30:00,124.38,124.45,124.37,124.45,3600.0,98.8178,98.8734,98.8099,98.8734,3600.0
2014-09-24 13:35:00,124.46,124.47,124.34,124.45,13100.0,98.8814,98.8893,98.786,98.8734,13100.0
2014-09-24 13:40:00,124.47,124.5,124.41,124.43,5000.0,98.8893,98.9132,98.8417,98.8575,5000.0
2014-09-24 13:45:00,124.43,124.46,124.38,124.44,5300.0,98.8575,98.8814,98.8178,98.8655,5300.0
2014-09-24 13:50:00,124.42,124.57,124.42,124.54,2100.0,98.8496,98.9688,98.8496,98.9449,2100.0
2014-09-24 13:55:00,124.56,124.58,124.52,124.56,3700.0,98.9608,98.9767,98.929,98.9608,3700.0
2014-09-24 14:00:00,124.56,124.56,124.51,124.56,1800.0,98.9608,98.9608,98.9211,98.9608,1800.0
2014-09-24 14:05:00,124.52,124.58,124.52,124.53,1800.0,98.929,98.9767,98.929,98.937,1800.0
2014-09-24 14:10:00,124.54,124.57,124.52,124.55,2600.0,98.9449,98.9688,98.929,98.9529,2600.0
2014-09-24 14:15:00,124.57,124.61,124.56,124.61,3600.0,98.9688,99.0006,98.9608,99.0006,3600.0
2014-09-24 14:20:00,124.61,124.62,124.56,124.56,2700.0,99.0006,99.0085,98.9608,98.9608,2700.0
2014-09-24 14:25:00,124.57,124.84,124.57,124.82,5100.0,98.9688,99.1833,98.9688,99.1674,5100.0
2014-09-24 14:30:00,124.77,124.81,124.77,124.81,1500.0,99.1277,99.1594,99.1277,99.1594,1500.0
2014-09-24 14:35:00,124.78,124.83,124.77,124.8,6300.0,99.1356,99.1753,99.1277,99.1515,6300.0
2014-09-24 14:40:00,124.83,124.92,124.83,124.88,2500.0,99.1753,99.2468,99.1753,99.2151,2500.0
2014-09-24 14:45:00,124.86,124.96,124.86,124.95,4200.0,99.1992,99.2786,99.1992,99.2707,4200.0
2014-09-24 14:50:00,124.96,125.03,124.95,125.0,5700.0,99.2786,99.3342,99.2707,99.3104,5700.0
2014-09-24 14:55:00,124.99,125.0,124.95,125.0,1800.0,99.3025,99.3104,99.2707,99.3104,1800.0
2014-09-24 15:00:00,125.04,125.14,125.03,125.12,5600.0,99.3422,99.4216,99.3342,99.4057,5600.0
2014-09-24 15:05:00,125.14,125.23,125.14,125.14,5900.0,99.4216,99.4931,99.4216,99.4216,5900.0
2014-09-24 15:10:00,125.17,125.18,125.0,125.08,16700.0,99.4455,99.4534,99.3104,99.374,16700.0
2014-09-24 15:15:00,125.06,125.09,125.05,125.09,3800.0,99.3581,99.3819,99.3501,99.3819,3800.0
2014-09-24 15:20:00,125.1,125.18,125.1,125.11,4500.0,99.3898,99.4534,99.3898,99.3978,4500.0
2014-09-24 15:25:00,125.12,125.17,125.12,125.15,4300.0,99.4057,99.4455,99.4057,99.4296,4300.0
2014-09-24 15:30:00,125.16,125.19,125.1,125.13,3300.0,99.4375,99.4614,99.3898,99.4137,3300.0
2014-09-24 15:35:00,125.12,125.22,125.12,125.18,6800.0,99.4057,99.4852,99.4057,99.4534,6800.0
2014-09-24 15:40:00,125.2,125.21,125.1,125.14,8300.0,99.4693,99.4772,99.3898,99.4216,8300.0
2014-09-24 15:45:00,125.12,125.12,125.02,125.11,15700.0,99.4057,99.4057,99.3263,99.3978,15700.0
2014-09-24 15:50:00,125.12,125.18,125.12,125.14,12100.0,99.4057,99.4534,99.4057,99.4216,12100.0
2014-09-24 15:55:00,125.13,125.26,125.1,125.22,47200.0,99.4137,99.517,99.3898,99.4852,47200.0
2014-09-25 09:30:00,124.37,124.37,124.03,124.25,11200.0,98.8099,98.8099,98.5398,98.7145,11200.0
2014-09-25 09:35:00,124.5,124.68,124.5,124.59,8200.0,98.9132,99.0562,98.9132,98.9847,8200.0
2014-09-25 09:40:00,124.53,124.53,124.27,124.31,12500.0,98.937,98.937,98.7304,98.7622,12500.0
2014-09-25 09:45:00,124.28,124.35,124.01,124.09,8800.0,98.7384,98.794,98.5239,98.5874,8800.0
2014-09-25 09:50:00,124.1,124.15,123.81,124.01,10800.0,98.5954,98.6351,98.365,98.5239,10800.0
2014-09-25 09:55:00,124.13,124.13,123.84,123.95,3700.0,98.6192,98.6192,98.3888,98.4762,3700.0
2014-09-25 10:00:00,124.0,124.06,123.89,124.01,9000.0,98.5159,98.5636,98.4285,98.5239,9000.0
2014-09-25 10:05:00,123.95,124.12,123.95,124.12,2500.0,98.4762,98.6113,98.4762,98.6113,2500.0
2014-09-25 10:10:00,124.09,124.09,123.74,123.85,7900.0,98.5874,98.5874,98.3094,98.3967,7900.0
2014-09-25 10:15:00,123.82,123.95,123.73,123.93,5400.0,98.3729,98.4762,98.3014,98.4603,5400.0
2014-09-25 10:20:00,123.94,123.96,123.48,123.61,10500.0,98.4682,98.4841,98.1028,98.2061,10500.0
2014-09-25 10:25:00,123.64,123.79,123.58,123.75,2900.0,98.2299,98.3491,98.1822,98.3173,2900.0
2014-09-25 10:30:00,123.71,123.71,123.32,123.45,10100.0,98.2855,98.2855,97.9757,98.079,10100.0
2014-09-25 10:35:00,123.48,123.49,123.22,123.22,7500.0,98.1028,98.1107,97.8962,97.8962,7500.0
2014-09-25 10:40:00,123.26,123.29,123.01,123.05,7400.0,97.928,97.9518,97.7294,97.7612,7400.0
2014-09-25 10:45:00,123.05,123.05,122.8,122.93,12300.0,97.7612,97.7612,97.5625,97.6658,12300.0
2014-09-25 10:50:00,122.92,123.15,122.92,123.01,6500.0,97.6579,97.8406,97.6579,97.7294,6500.0
2014-09-25 10:55:00,122.98,123.24,122.93,123.22,6200.0,97.7055,97.9121,97.6658,97.8962,6200.0
2014-09-25 11:00:00,123.22,123.22,123.07,123.1,9100.0,97.8962,97.8962,97.777,97.8009,9100.0
2014-09-25 11:05:00,123.07,123.25,122.99,123.22,8200.0,97.777,97.9201,97.7135,97.8962,8200.0
2014-09-25 11:10:00,123.22,123.22,123.05,123.14,5600.0,97.8962,97.8962,97.7612,97.8327,5600.0
2014-09-25 11:15:00,123.1,123.19,123.05,123.11,4400.0,97.8009,97.8724,97.7612,97.8088,4400.0
2014-09-25 11:20:00,123.14,123.14,123.05,123.12,5500.0,97.8327,97.8327,97.7612,97.8168,5500.0
2014-09-25 11:25:00,123.16,123.39,123.14,123.39,2900.0,97.8486,98.0313,97.8327,98.0313,2900.0
2014-09-25 11:30:00,123.39,123.43,123.17,123.23,4000.0,98.0313,98.0631,97.8565,97.9042,4000.0
2014-09-25 11:35:00,123.32,123.45,123.31,123.4,3800.0,97.9757,98.079,97.9677,98.0392,3800.0
2014-09-25 11:40:00,123.38,123.42,123.35,123.38,5000.0,98.0233,98.0551,97.9995,98.0233,5000.0
2014-09-25 11:45:00,123.41,123.44,123.34,123.36,13400.0,98.0472,98.071,97.9916,98.0074,13400.0
2014-09-25 11:50:00,123.37,123.48,123.36,123.46,14000.0,98.0154,98.1028,98.0074,98.0869,14000.0
2014-09-25 11:55:00,123.49,123.49,123.36,123.36,6300.0,98.1107,98.1107,98.0074,98.0074,6300.0
2014-09-25 12:00:00,123.33,123.38,123.32,123.37,4300.0,97.9836,98.0233,97.9757,98.0154,4300.0
2014-09-25 12:05:00,123.31,123.41,123.25,123.27,4700.0,97.9677,98.0472,97.9201,97.9359,4700.0
2014-09-25 12:10:00,123.31,123.33,123.23,123.26,3800.0,97.9677,97.9836,97.9042,97.928,3800.0
2014-09-25 12:15:00,123.28,123.29,123.19,123.22,4100.0,97.9439,97.9518,97.8724,97.8962,4100.0
2014-09-25 12:20:00,123.18,123.18,123.05,123.16,1800.0,97.8644,97.8644,97.7612,97.8486,1800.0
2014-09-25 12:25:00,123.1,123.1,122.87,122.87,5200.0,97.8009,97.8009,97.6182,97.6182,5200.0
2014-09-25 12:30:00,122.86,123.06,122.84,123.0,3300.0,97.6102,97.7691,97.5943,97.7214,3300.0
2014-09-25 12:35:00,123.03,123.2,123.03,123.2,3100.0,97.7453,97.8803,97.7453,97.8803,3100.0
2014-09-25 12:40:00,123.21,123.21,123.1,123.18,2800.0,97.8883,97.8883,97.8009,97.8644,2800.0
2014-09-25 12:45:00,123.14,123.14,123.04,123.08,4500.0,97.8327,97.8327,97.7532,97.785,4500.0
2014-09-25 12:50:00,123.04,123.08,122.96,123.02,4300.0,97.7532,97.785,97.6897,97.7373,4300.0
2014-09-25 12:55:00,123.0,123.07,122.99,122.99,3600.0,97.7214,97.777,97.7135,97.7135,3600.0
2014-09-25 13:00:00,123.03,123.08,122.97,122.98,5800.0,97.7453,97.785,97.6976,97.7055,5800.0
2014-09-25 13:05:00,122.93,123.13,122.9,123.07,7100.0,97.6658,97.8247,97.642,97.777,7100.0
2014-09-25 13:10:00,123.13,123.22,123.12,123.14,3400.0,97.8247,97.8962,97.8168,97.8327,3400.0
2014-09-25 13:15:00,123.17,123.25,123.17,123.23,1800.0,97.8565,97.9201,97.8565,97.9042,1800.0
2014-09-25 13:20:00,123.23,123.26,123.06,123.06,2100.0,97.9042,97.928,97.7691,97.7691,2100.0
2014-09-25 13:25:00,123.07,123.14,123.07,123.14,1900.0,97.777,97.8327,97.777,97.8327,1900.0
2014-09-25 13:30:00,123.14,123.17,123.1,123.1,1600.0,97.8327,97.8565,97.8009,97.8009,1600.0
2014-09-25 13:35:00,123.1,123.12,123.01,123.01,5900.0,97.8009,97.8168,97.7294,97.7294,5900.0
2014-09-25 13:40:00,123.04,123.11,123.01,123.04,1700.0,97.7532,97.8088,97.7294,97.7532,1700.0
2014-09-25 13:45:00,123.04,123.04,122.89,122.9,2800.0,97.7532,97.7532,97.634,97.642,2800.0
2014-09-25 13:50:00,122.92,122.93,122.73,122.73,6400.0,97.6579,97.6658,97.5069,97.5069,6400.0
2014-09-25 13:55:00,122.71,122.84,122.71,122.79,5200.0,97.491,97.5943,97.491,97.5546,5200.0
2014-09-25 14:00:00,122.84,122.9,122.76,122.9,6200.0,97.5943,97.642,97.5308,97.642,6200.0
2014-09-25 14:05:00,122.92,123.16,122.92,123.0,15100.0,97.6579,97.8486,97.6579,97.7214,15100.0
2014-09-25 14:10:00,123.01,123.06,122.97,122.99,2800.0,97.7294,97.7691,97.6976,97.7135,2800.0
2014-09-25 14:15:00,123.03,123.04,122.87,123.04,6800.0,97.7453,97.7532,97.6182,97.7532,6800.0
2014-09-25 14:20:00,123.04,123.07,123.02,123.02,1300.0,97.7532,97.777,97.7373,97.7373,1300.0
2014-09-25 14:25:00,123.04,123.12,122.98,123.08,5500.0,97.7532,97.8168,97.7055,97.785,5500.0
2014-09-25 14:30:00,123.09,123.09,123.02,123.06,5300.0,97.7929,97.7929,97.7373,97.7691,5300.0
2014-09-25 14:35:00,123.09,123.26,123.09,123.26,7000.0,97.7929,97.928,97.7929,97.928,7000.0
2014-09-25 14:40:00,123.23,123.26,123.22,123.22,4300.0,97.9042,97.928,97.8962,97.8962,4300.0
2014-09-25 14:45:00,123.22,123.42,123.22,123.4,7900.0,97.8962,98.0551,97.8962,98.0392,7900.0
2014-09-25 14:50:00,123.41,123.43,123.25,123.3,6400.0,98.0472,98.0631,97.9201,97.9598,6400.0
2014-09-25 14:55:00,123.29,123.29,123.16,123.19,4100.0,97.9518,97.9518,97.8486,97.8724,4100.0
2014-09-25 15:00:00,123.15,123.2,123.0,123.0,9300.0,97.8406,97.8803,97.7214,97.7214,9300.0
2014-09-25 15:05:00,123.05,123.09,123.02,123.05,3400.0,97.7612,97.7929,97.7373,97.7612,3400.0
2014-09-25 15:10:00,123.05,123.1,123.02,123.09,9500.0,97.7612,97.8009,97.7373,97.7929,9500.0
2014-09-25 15:15:00,123.12,123.24,123.11,123.17,7200.0,97.8168,97.9121,97.8088,97.8565,7200.0
2014-09-25 15:20:00,123.14,123.14,123.0,123.05,9900.0,97.8327,97.8327,97.7214,97.7612,9900.0
2014-09-25 15:25:00,123.07,123.15,123.0,123.13,8500.0,97.777,97.8406,97.7214,97.8247,8500.0
2014-09-25 15:30:00,123.13,123.22,123.07,123.22,10800.0,97.8247,97.8962,97.777,97.8962,10800.0
2014-09-25 15:35:00,123.24,123.38,123.21,123.38,13900.0,97.9121,98.0233,97.8883,98.0233,13900.0
2014-09-25 15:40:00,123.39,123.44,123.35,123.36,20200.0,98.0313,98.071,97.9995,98.0074,20200.0
2014-09-25 15:45:00,123.39,123.42,123.16,123.28,33300.0,98.0313,98.0551,97.8486,97.9439,33300.0
2014-09-25 15:50:00,123.28,123.34,123.24,123.29,22000.0,97.9439,97.9916,97.9121,97.9518,22000.0
2014-09-25 15:55:00,123.26,123.29,122.91,122.95,103700.0,97.928,97.9518,97.6499,97.6817,103700.0
2014-09-26 09:30:00,123.57,124.12,123.48,124.12,11700.0,98.1743,98.6113,98.1028,98.6113,11700.0
2014-09-26 09:35:00,124.1,124.39,124.0,124.03,8500.0,98.5954,98.8258,98.5159,98.5398,8500.0
2014-09-26 09:40:00,124.04,124.08,123.49,123.49,19700.0,98.5477,98.5795,98.1107,98.1107,19700.0
2014-09-26 09:45:00,123.51,123.85,123.48,123.78,10300.0,98.1266,98.3967,98.1028,98.3411,10300.0
2014-09-26 09:50:00,123.9,124.0,123.69,123.69,7500.0,98.4365,98.5159,98.2696,98.2696,7500.0
2014-09-26 09:55:00,123.75,123.81,123.43,123.81,7600.0,98.3173,98.365,98.0631,98.365,7600.0
2014-09-26 10:00:00,123.82,124.12,123.82,124.12,16400.0,98.3729,98.6113,98.3729,98.6113,16400.0
2014-09-26 10:05:00,124.06,124.09,123.93,123.93,6300.0,98.5636,98.5874,98.4603,98.4603,6300.0
2014-09-26 10:10:00,123.92,123.92,123.74,123.75,9500.0,98.4524,98.4524,98.3094,98.3173,9500.0
2014-09-26 10:15:00,123.86,123.9,123.7,123.86,4200.0,98.4047,98.4365,98.2776,98.4047,4200.0
2014-09-26 10:20:00,123.95,124.02,123.9,124.02,7200.0,98.4762,98.5318,98.4365,98.5318,7200.0
2014-09-26 10:25:00,123.98,124.0,123.6,123.6,8100.0,98.5,98.5159,98.1981,98.1981,8100.0
2014-09-26 10:30:00,123.61,123.77,123.46,123.77,7900.0,98.2061,98.3332,98.0869,98.3332,7900.0
2014-09-26 10:35:00,123.8,123.8,123.57,123.57,6900.0,98.357,98.357,98.1743,98.1743,6900.0
2014-09-26 10:40:00,123.58,123.75,123.58,123.67,4100.0,98.1822,98.3173,98.1822,98.2537,4100.0
2014-09-26 10:45:00,123.69,123.69,123.48,123.6,4800.0,98.2696,98.2696,98.1028,98.1981,4800.0
2014-09-26 10:50:00,123.59,123.63,123.48,123.54,4100.0,98.1902,98.222,98.1028,98.1505,4100.0
2014-09-26 10:55:00,123.48,123.74,123.45,123.74,5600.0,98.1028,98.3094,98.079,98.3094,5600.0
2014-09-26 11:00:00,123.78,123.85,123.62,123.62,21000.0,98.3411,98.3967,98.214,98.214,21000.0
2014-09-26 11:05:00,123.64,123.68,123.56,123.58,8500.0,98.2299,98.2617,98.1663,98.1822,8500.0
2014-09-26 11:10:00,123.58,123.68,123.42,123.51,9100.0,98.1822,98.2617,98.0551,98.1266,9100.0
2014-09-26 11:15:00,123.53,123.57,123.43,123.43,3200.0,98.1425,98.1743,98.0631,98.0631,3200.0
2014-09-26 11:20:00,123.43,123.51,123.3,123.32,19400.0,98.0631,98.1266,97.9598,97.9757,19400.0
2014-09-26 11:25:00,123.31,123.36,123.06,123.18,6500.0,97.9677,98.0074,97.7691,97.8644,6500.0
2014-09-26 11:30:00,123.2,123.21,123.04,123.12,5800.0,97.8803,97.8883,97.7532,97.8168,5800.0
2014-09-26 11:35:00,123.12,123.21,123.04,123.18,6200.0,97.8168,97.8883,97.7532,97.8644,6200.0
2014-09-26 11:40:00,123.26,123.33,123.21,123.27,4000.0,97.928,97.9836,97.8883,97.9359,4000.0
2014-09-26 11:45:00,123.3,123.3,123.16,123.25,3100.0,97.9598,97.9598,97.8486,97.9201,3100.0
2014-09-26 11:50:00,123.38,123.44,123.19,123.2,3200.0,98.0233,98.071,97.8724,97.8803,3200.0
2014-09-26 11:55:00,123.26,123.4,123.26,123.4,3300.0,97.928,98.0392,97.928,98.0392,3300.0
2014-09-26 12:00:00,123.4,123.46,123.38,123.39,6100.0,98.0392,98.0869,98.0233,98.0313,6100.0
2014-09-26 12:05:00,123.41,123.49,123.36,123.49,1500.0,98.0472,98.1107,98.0074,98.1107,1500.0
2014-09-26 12:10:00,123.42,123.46,123.41,123.46,1800.0,98.0551,98.0869,98.0472,98.0869,1800.0
2014-09-26 12:15:00,123.41,123.59,123.41,123.59,3600.0,98.0472,98.1902,98.0472,98.1902,3600.0
2014-09-26 12:20:00,123.6,123.64,123.52,123.56,12100.0,98.1981,98.2299,98.1346,98.1663,12100.0
2014-09-26 12:25:00,123.59,123.66,123.57,123.66,4800.0,98.1902,98.2458,98.1743,98.2458,4800.0
2014-09-26 12:30:00,123.65,123.7,123.62,123.62,3500.0,98.2378,98.2776,98.214,98.214,3500.0
2014-09-26 12:35:00,123.59,123.66,123.58,123.66,7900.0,98.1902,98.2458,98.1822,98.2458,7900.0
2014-09-26 12:40:00,123.64,123.67,123.56,123.56,3500.0,98.2299,98.2537,98.1663,98.1663,3500.0
2014-09-26 12:45:00,123.61,123.67,123.6,123.64,3700.0,98.2061,98.2537,98.1981,98.2299,3700.0
2014-09-26 12:50:00,123.62,123.69,123.54,123.58,24200.0,98.214,98.2696,98.1505,98.1822,24200.0
2014-09-26 12:55:00,123.54,123.6,123.51,123.52,4600.0,98.1505,98.1981,98.1266,98.1346,4600.0
2014-09-26 13:00:00,123.52,123.53,123.4,123.41,4200.0,98.1346,98.1425,98.0392,98.0472,4200.0
2014-09-26 13:05:00,123.46,123.61,123.45,123.59,7300.0,98.0869,98.2061,98.079,98.1902,7300.0
2014-09-26 13:10:00,123.62,123.67,123.59,123.62,4700.0,98.214,98.2537,98.1902,98.214,4700.0
2014-09-26 13:15:00,123.6,123.63,123.55,123.59,5600.0,98.1981,98.222,98.1584,98.1902,5600.0
2014-09-26 13:20:00,123.62,123.69,123.62,123.68,600.0,98.214,98.2696,98.214,98.2617,600.0
2014-09-26 13:25:00,123.7,123.7,123.65,123.67,1900.0,98.2776,98.2776,98.2378,98.2537,1900.0
2014-09-26 13:30:00,123.68,123.75,123.65,123.74,6500.0,98.2617,98.3173,98.2378,98.3094,6500.0
2014-09-26 13:35:00,123.74,123.79,123.74,123.77,4000.0,98.3094,98.3491,98.3094,98.3332,4000.0
2014-09-26 13:40:00,123.76,123.78,123.74,123.74,3700.0,98.3252,98.3411,98.3094,98.3094,3700.0
2014-09-26 13:45:00,123.74,123.76,123.65,123.76,7700.0,98.3094,98.3252,98.2378,98.3252,7700.0
2014-09-26 13:50:00,123.81,123.84,123.8,123.83,6200.0,98.365,98.3888,98.357,98.3809,6200.0
2014-09-26 13:55:00,123.83,123.94,123.79,123.9,16300.0,98.3809,98.4682,98.3491,98.4365,16300.0
2014-09-26 14:00:00,123.94,124.13,123.91,124.13,6500.0,98.4682,98.6192,98.4444,98.6192,6500.0
2014-09-26 14:05:00,124.18,124.4,124.13,124.36,4600.0,98.6589,98.8337,98.6192,98.8019,4600.0
2014-09-26 14:10:00,124.37,124.37,124.23,124.23,4500.0,98.8099,98.8099,98.6986,98.6986,4500.0
2014-09-26 14:15:00,124.26,124.49,124.26,124.47,7200.0,98.7225,98.9052,98.7225,98.8893,7200.0
2014-09-26 14:20:00,124.47,124.47,124.35,124.36,7800.0,98.8893,98.8893,98.794,98.8019,7800.0
2014-09-26 14:25:00,124.36,124.37,124.29,124.3,14500.0,98.8019,98.8099,98.7463,98.7543,14500.0
2014-09-26 14:30:00,124.31,124.38,124.29,124.36,10200.0,98.7622,98.8178,98.7463,98.8019,10200.0
2014-09-26 14:35:00,124.34,124.47,124.34,124.47,15900.0,98.786,98.8893,98.786,98.8893,15900.0
2014-09-26 14:40:00,124.47,124.48,124.42,124.46,6200.0,98.8893,98.8973,98.8496,98.8814,6200.0
2014-09-26 14:45:00,124.46,124.51,124.44,124.48,21100.0,98.8814,98.9211,98.8655,98.8973,21100.0
2014-09-26 14:50:00,124.49,124.51,124.41,124.41,5900.0,98.9052,98.9211,98.8417,98.8417,5900.0
2014-09-26 14:55:00,124.4,124.4,124.31,124.36,6100.0,98.8337,98.8337,98.7622,98.8019,6100.0
2014-09-26 15:00:00,124.36,124.48,124.36,124.48,6200.0,98.8019,98.8973,98.8019,98.8973,6200.0
2014-09-26 15:05:00,124.49,124.49,124.43,124.44,6700.0,98.9052,98.9052,98.8575,98.8655,6700.0
2014-09-26 15:10:00,124.44,124.44,124.36,124.36,9800.0,98.8655,98.8655,98.8019,98.8019,9800.0
2014-09-26 15:15:00,124.36,124.36,124.13,124.14,19300.0,98.8019,98.8019,98.6192,98.6271,19300.0
2014-09-26 15:20:00,124.13,124.3,124.09,124.14,17000.0,98.6192,98.7543,98.5874,98.6271,17000.0
2014-09-26 15:25:00,124.17,124.19,124.12,124.18,16300.0,98.651,98.6669,98.6113,98.6589,16300.0
2014-09-26 15:30:00,124.16,124.22,124.06,124.09,14900.0,98.643,98.6907,98.5636,98.5874,14900.0
2014-09-26 15:35:00,124.09,124.23,124.09,124.22,14200.0,98.5874,98.6986,98.5874,98.6907,14200.0
2014-09-26 15:40:00,124.21,124.24,124.13,124.19,17900.0,98.6828,98.7066,98.6192,98.6669,17900.0
2014-09-26 15:45:00,124.18,124.21,124.04,124.11,21400.0,98.6589,98.6828,98.5477,98.6033,21400.0
2014-09-26 15:50:00,124.12,124.27,124.12,124.15,27400.0,98.6113,98.7304,98.6113,98.6351,27400.0
2014-09-26 15:55:00,124.16,124.23,124.06,124.14,50500.0,98.643,98.6986,98.5636,98.6271,50500.0
2014-09-29 09:30:00,122.45,122.54,122.19,122.54,13200.0,97.2845,97.356,97.0779,97.356,13200.0
2014-09-29 09:35:00,122.46,122.82,122.44,122.65,11200.0,97.2924,97.5784,97.2765,97.4434,11200.0
2014-09-29 09:40:00,122.68,123.11,122.68,123.06,11700.0,97.4672,97.8088,97.4672,97.7691,11700.0
2014-09-29 09:45:00,123.13,123.13,122.64,122.65,10900.0,97.8247,97.8247,97.4354,97.4434,10900.0
2014-09-29 09:50:00,122.62,122.72,122.48,122.67,5600.0,97.4195,97.499,97.3083,97.4593,5600.0
2014-09-29 09:55:00,122.72,123.05,122.64,122.99,10600.0,97.499,97.7612,97.4354,97.7135,10600.0
2014-09-29 10:00:00,122.94,123.1,122.8,123.08,6800.0,97.6738,97.8009,97.5625,97.785,6800.0
2014-09-29 10:05:00,123.08,123.23,123.04,123.17,4900.0,97.785,97.9042,97.7532,97.8565,4900.0
2014-09-29 10:10:00,123.11,123.32,123.1,123.25,7600.0,97.8088,97.9757,97.8009,97.9201,7600.0
2014-09-29 10:15:00,123.33,123.5,123.27,123.44,5100.0,97.9836,98.1187,97.9359,98.071,5100.0
2014-09-29 10:20:00,123.5,123.61,123.42,123.45,8600.0,98.1187,98.2061,98.0551,98.079,8600.0
2014-09-29 10:25:00,123.43,123.44,123.31,123.32,1300.0,98.0631,98.071,97.9677,97.9757,1300.0
2014-09-29 10:30:00,123.32,123.5,123.25,123.5,1800.0,97.9757,98.1187,97.9201,98.1187,1800.0
2014-09-29 10:35:00,123.45,123.49,123.33,123.37,3100.0,98.079,98.1107,97.9836,98.0154,3100.0
2014-09-29 10:40:00,123.46,123.72,123.46,123.64,1500.0,98.0869,98.2935,98.0869,98.2299,1500.0
2014-09-29 10:45:00,123.67,123.71,123.5,123.55,4800.0,98.2537,98.2855,98.1187,98.1584,4800.0
2014-09-29 10:50:00,123.54,123.7,123.54,123.59,2800.0,98.1505,98.2776,98.1505,98.1902,2800.0
2014-09-29 10:55:00,123.59,123.7,123.54,123.63,9000.0,98.1902,98.2776,98.1505,98.222,9000.0
2014-09-29 11:00:00,123.62,123.62,123.52,123.53,1700.0,98.214,98.214,98.1346,98.1425,1700.0
2014-09-29 11:05:00,123.56,123.63,123.52,123.59,3400.0,98.1663,98.222,98.1346,98.1902,3400.0
2014-09-29 11:10:00,123.55,123.85,123.55,123.82,5100.0,98.1584,98.3967,98.1584,98.3729,5100.0
2014-09-29 11:15:00,123.87,124.01,123.87,123.94,3000.0,98.4126,98.5239,98.4126,98.4682,3000.0
2014-09-29 11:20:00,123.91,123.95,123.78,123.82,4100.0,98.4444,98.4762,98.3411,98.3729,4100.0
2014-09-29 11:25:00,123.82,123.84,123.72,123.84,2600.0,98.3729,98.3888,98.2935,98.3888,2600.0
2014-09-29 11:30:00,123.82,123.87,123.72,123.87,4400.0,98.3729,98.4126,98.2935,98.4126,4400.0
2014-09-29 11:35:00,123.87,123.87,123.65,123.69,11300.0,98.4126,98.4126,98.2378,98.2696,11300.0
2014-09-29 11:40:00,123.73,123.73,123.6,123.73,2000.0,98.3014,98.3014,98.1981,98.3014,2000.0
2014-09-29 11:45:00,123.66,123.69,123.64,123.69,1900.0,98.2458,98.2696,98.2299,98.2696,1900.0
2014-09-29 11:50:00,123.75,123.78,123.73,123.73,1600.0,98.3173,98.3411,98.3014,98.3014,1600.0
2014-09-29 11:55:00,123.73,123.82,123.72,123.8,8300.0,98.3014,98.3729,98.2935,98.357,8300.0
2014-09-29 12:00:00,123.82,123.82,123.61,123.61,4000.0,98.3729,98.3729,98.2061,98.2061,4000.0
2014-09-29 12:05:00,123.6,123.6,123.51,123.56,1700.0,98.1981,98.1981,98.1266,98.1663,1700.0
2014-09-29 12:10:00,123.53,123.53,123.37,123.38,3000.0,98.1425,98.1425,98.0154,98.0233,3000.0
2014-09-29 12:15:00,123.37,123.48,123.34,123.46,2500.0,98.0154,98.1028,97.9916,98.0869,2500.0
2014-09-29 12:20:00,123.48,123.51,123.43,123.43,3500.0,98.1028,98.1266,98.0631,98.0631,3500.0
2014-09-29 12:25:00,123.39,123.42,123.31,123.32,1200.0,98.0313,98.0551,97.9677,97.9757,1200.0
2014-09-29 12:30:00,123.32,123.32,123.26,123.27,1100.0,97.9757,97.9757,97.928,97.9359,1100.0
2014-09-29 12:35:00,123.23,123.3,123.22,123.22,1300.0,97.9042,97.9598,97.8962,97.8962,1300.0
2014-09-29 12:40:00,123.3,123.41,123.3,123.41,600.0,97.9598,98.0472,97.9598,98.0472,600.0
2014-09-29 12:45:00,123.39,123.39,123.23,123.33,3800.0,98.0313,98.0313,97.9042,97.9836,3800.0
2014-09-29 12:50:00,123.31,123.53,123.31,123.52,2000.0,97.9677,98.1425,97.9677,98.1346,2000.0
2014-09-29 12:55:00,123.52,123.57,123.51,123.53,2800.0,98.1346,98.1743,98.1266,98.1425,2800.0
2014-09-29 13:00:00,123.55,123.57,123.46,123.46,3000.0,98.1584,98.1743,98.0869,98.0869,3000.0
2014-09-29 13:05:00,123.44,123.44,123.35,123.43,2000.0,98.071,98.071,97.9995,98.0631,2000.0
2014-09-29 13:10:00,123.54,123.55,123.54,123.55,300.0,98.1505,98.1584,98.1505,98.1584,300.0
2014-09-29 13:15:00,123.49,123.69,123.46,123.61,4700.0,98.1107,98.2696,98.0869,98.2061,4700.0
2014-09-29 13:20:00,123.64,123.66,123.56,123.56,1800.0,98.2299,98.2458,98.1663,98.1663,1800.0
2014-09-29 13:25:00,123.53,123.65,123.53,123.63,1200.0,98.1425,98.2378,98.1425,98.222,1200.0
2014-09-29 13:30:00,123.68,123.81,123.68,123.79,2200.0,98.2617,98.365,98.2617,98.3491,2200.0
2014-09-29 13:35:00,123.77,123.77,123.65,123.66,4100.0,98.3332,98.3332,98.2378,98.2458,4100.0
2014-09-29 13:40:00,123.65,123.66,123.48,123.48,5400.0,98.2378,98.2458,98.1028,98.1028,5400.0
2014-09-29 13:45:00,123.47,123.54,123.47,123.47,1200.0,98.0948,98.1505,98.0948,98.0948,1200.0
2014-09-29 13:50:00,123.54,123.65,123.54,123.63,2400.0,98.1505,98.2378,98.1505,98.222,2400.0
2014-09-29 13:55:00,123.63,123.66,123.59,123.66,3100.0,98.222,98.2458,98.1902,98.2458,3100.0
2014-09-29 14:00:00,123.62,123.77,123.62,123.7,4400.0,98.214,98.3332,98.214,98.2776,4400.0
2014-09-29 14:05:00,123.68,123.68,123.47,123.54,4600.0,98.2617,98.2617,98.0948,98.1505,4600.0
2014-09-29 14:10:00,123.56,123.6,123.41,123.44,4700.0,98.1663,98.1981,98.0472,98.071,4700.0
2014-09-29 14:15:00,123.41,123.41,123.16,123.2,2800.0,98.0472,98.0472,97.8486,97.8803,2800.0
2014-09-29 14:20:00,123.18,123.25,123.1,123.13,6500.0,97.8644,97.9201,97.8009,97.8247,6500.0
2014-09-29 14:25:00,123.09,123.18,123.01,123.1,6400.0,97.7929,97.8644,97.7294,97.8009,6400.0
2014-09-29 14:30:00,123.12,123.21,123.04,123.21,8700.0,97.8168,97.8883,97.7532,97.8883,8700.0
2014-09-29 14:35:00,123.22,123.28,123.19,123.24,4300.0,97.8962,97.9439,97.8724,97.9121,4300.0
2014-09-29 14:40:00,123.26,123.27,123.14,123.17,4100.0,97.928,97.9359,97.8327,97.8565,4100.0
2014-09-29 14:45:00,123.17,123.37,123.17,123.35,5100.0,97.8565,98.0154,97.8565,97.9995,5100.0
2014-09-29 14:50:00,123.36,123.38,123.29,123.35,28900.0,98.0074,98.0233,97.9518,97.9995,28900.0
2014-09-29 14:55:00,123.35,123.44,123.23,123.44,47100.0,97.9995,98.071,97.9042,98.071,47100.0
2014-09-29 15:00:00,123.44,123.51,123.43,123.51,4000.0,98.071,98.1266,98.0631,98.1266,4000.0
2014-09-29 15:05:00,123.52,123.53,123.43,123.45,7800.0,98.1346,98.1425,98.0631,98.079,7800.0
2014-09-29 15:10:00,123.42,123.69,123.41,123.69,4900.0,98.0551,98.2696,98.0472,98.2696,4900.0
2014-09-29 15:15:00,123.67,123.67,123.47,123.62,8000.0,98.2537,98.2537,98.0948,98.214,8000.0
2014-09-29 15:20:00,123.63,123.72,123.58,123.69,9100.0,98.222,98.2935,98.1822,98.2696,9100.0
2014-09-29 15:25:00,123.69,123.73,123.65,123.68,5200.0,98.2696,98.3014,98.2378,98.2617,5200.0
2014-09-29 15:30:00,123.69,123.72,123.58,123.71,7300.0,98.2696,98.2935,98.1822,98.2855,7300.0
2014-09-29 15:35:00,123.74,123.78,123.66,123.7,6700.0,98.3094,98.3411,98.2458,98.2776,6700.0
2014-09-29 15:40:00,123.7,123.75,123.43,123.47,11000.0,98.2776,98.3173,98.0631,98.0948,11000.0
2014-09-29 15:45:00,123.46,123.62,123.45,123.55,17300.0,98.0869,98.214,98.079,98.1584,17300.0
2014-09-29 15:50:00,123.56,123.62,123.47,123.5,18000.0,98.1663,98.214,98.0948,98.1187,18000.0
2014-09-29 15:55:00,123.5,123.62,123.5,123.62,40000.0,98.1187,98.214,98.1187,98.214,40000.0
2014-09-30 09:30:00,123.5,123.98,123.29,123.98,9300.0,98.1187,98.5,97.9518,98.5,9300.0
2014-09-30 09:35:00,123.93,123.93,123.67,123.68,4600.0,98.4603,98.4603,98.2537,98.2617,4600.0
2014-09-30 09:40:00,123.64,123.64,123.31,123.37,3300.0,98.2299,98.2299,97.9677,98.0154,3300.0
2014-09-30 09:45:00,123.31,123.5,123.12,123.17,7600.0,97.9677,98.1187,97.8168,97.8565,7600.0
2014-09-30 09:50:00,123.12,123.37,122.97,123.37,5400.0,97.8168,98.0154,97.6976,98.0154,5400.0
2014-09-30 09:55:00,123.33,123.33,123.18,123.29,1500.0,97.9836,97.9836,97.8644,97.9518,1500.0
2014-09-30 10:00:00,123.26,123.28,122.92,122.98,5300.0,97.928,97.9439,97.6579,97.7055,5300.0
2014-09-30 10:05:00,122.89,123.21,122.89,123.2,1200.0,97.634,97.8883,97.634,97.8803,1200.0
2014-09-30 10:10:00,123.21,123.56,123.21,123.56,2400.0,97.8883,98.1663,97.8883,98.1663,2400.0
2014-09-30 10:15:00,123.56,123.77,123.55,123.67,4300.0,98.1663,98.3332,98.1584,98.2537,4300.0
2014-09-30 10:20:00,123.73,123.76,123.49,123.61,3400.0,98.3014,98.3252,98.1107,98.2061,3400.0
2014-09-30 10:25:00,123.55,123.65,123.55,123.64,4000.0,98.1584,98.2378,98.1584,98.2299,4000.0
2014-09-30 10:30:00,123.62,123.81,123.62,123.79,7100.0,98.214,98.365,98.214,98.3491,7100.0
2014-09-30 10:35:00,123.75,123.83,123.65,123.83,1700.0,98.3173,98.3809,98.2378,98.3809,1700.0
2014-09-30 10:40:00,123.79,123.94,123.76,123.88,5900.0,98.3491,98.4682,98.3252,98.4206,5900.0
2014-09-30 10:45:00,123.9,123.96,123.86,123.96,14600.0,98.4365,98.4841,98.4047,98.4841,14600.0
2014-09-30 10:50:00,123.9,124.01,123.82,123.99,8900.0,98.4365,98.5239,98.3729,98.508,8900.0
2014-09-30 10:55:00,124.03,124.1,123.97,124.0,6100.0,98.5398,98.5954,98.4921,98.5159,6100.0
2014-09-30 11:00:00,124.0,124.09,123.95,124.08,7100.0,98.5159,98.5874,98.4762,98.5795,7100.0
2014-09-30 11:05:00,124.09,124.3,124.09,124.3,1600.0,98.5874,98.7543,98.5874,98.7543,1600.0
2014-09-30 11:10:00,124.28,124.29,124.17,124.21,9500.0,98.7384,98.7463,98.651,98.6828,9500.0
2014-09-30 11:15:00,124.24,124.25,124.16,124.19,2300.0,98.7066,98.7145,98.643,98.6669,2300.0
2014-09-30 11:20:00,124.17,124.39,124.13,124.39,5700.0,98.651,98.8258,98.6192,98.8258,5700.0
2014-09-30 11:25:00,124.39,124.43,124.37,124.39,5000.0,98.8258,98.8575,98.8099,98.8258,5000.0
2014-09-30 11:30:00,124.42,124.45,124.35,124.39,21400.0,98.8496,98.8734,98.794,98.8258,21400.0
2014-09-30 11:35:00,124.38,124.41,124.33,124.36,6800.0,98.8178,98.8417,98.7781,98.8019,6800.0
2014-09-30 11:40:00,124.34,124.37,124.3,124.34,15600.0,98.786,98.8099,98.7543,98.786,15600.0
2014-09-30 11:45:00,124.33,124.4,124.3,124.4,10700.0,98.7781,98.8337,98.7543,98.8337,10700.0
2014-09-30 11:50:00,124.38,124.53,124.37,124.53,13100.0,98.8178,98.937,98.8099,98.937,13100.0
2014-09-30 11:55:00,124.53,124.59,124.49,124.58,11300.0,98.937,98.9847,98.9052,98.9767,11300.0
2014-09-30 12:00:00,124.59,124.59,124.47,124.56,7400.0,98.9847,98.9847,98.8893,98.9608,7400.0
2014-09-30 12:05:00,124.58,124.59,124.42,124.5,4500.0,98.9767,98.9847,98.8496,98.9132,4500.0
2014-09-30 12:10:00,124.44,124.58,124.44,124.58,4300.0,98.8655,98.9767,98.8655,98.9767,4300.0
2014-09-30 12:15:00,124.6,124.61,124.51,124.6,5400.0,98.9926,99.0006,98.9211,98.9926,5400.0
2014-09-30 12:20:00,124.6,124.6,124.27,124.27,3100.0,98.9926,98.9926,98.7304,98.7304,3100.0
2014-09-30 12:25:00,124.22,124.24,124.13,124.21,3000.0,98.6907,98.7066,98.6192,98.6828,3000.0
2014-09-30 12:30:00,124.16,124.2,124.07,124.11,4400.0,98.643,98.6748,98.5715,98.6033,4400.0
2014-09-30 12:35:00,124.08,124.08,123.81,123.84,4200.0,98.5795,98.5795,98.365,98.3888,4200.0
2014-09-30 12:40:00,123.8,123.97,123.77,123.97,5000.0,98.357,98.4921,98.3332,98.4921,5000.0
2014-09-30 12:45:00,123.97,124.04,123.95,123.95,6200.0,98.4921,98.5477,98.4762,98.4762,6200.0
2014-09-30 12:50:00,123.95,124.03,123.95,123.96,2000.0,98.4762,98.5398,98.4762,98.4841,2000.0
2014-09-30 12:55:00,123.99,124.0,123.83,123.85,5100.0,98.508,98.5159,98.3809,98.3967,5100.0
2014-09-30 13:00:00,123.85,123.97,123.85,123.88,6600.0,98.3967,98.4921,98.3967,98.4206,6600.0
2014-09-30 13:05:00,123.95,124.05,123.9,123.9,3200.0,98.4762,98.5556,98.4365,98.4365,3200.0
2014-09-30 13:10:00,123.87,123.92,123.87,123.88,2100.0,98.4126,98.4524,98.4126,98.4206,2100.0
2014-09-30 13:15:00,123.87,123.95,123.83,123.83,2600.0,98.4126,98.4762,98.3809,98.3809,2600.0
2014-09-30 13:20:00,123.82,123.82,123.73,123.75,2500.0,98.3729,98.3729,98.3014,98.3173,2500.0
2014-09-30 13:25:00,123.78,123.78,123.65,123.66,7200.0,98.3411,98.3411,98.2378,98.2458,7200.0
2014-09-30 13:30:00,123.62,123.71,123.6,123.6,5300.0,98.214,98.2855,98.1981,98.1981,5300.0
2014-09-30 13:35:00,123.6,123.63,123.55,123.59,3200.0,98.1981,98.222,98.1584,98.1902,3200.0
2014-09-30 13:40:00,123.59,123.59,123.46,123.46,3700.0,98.1902,98.1902,98.0869,98.0869,3700.0
2014-09-30 13:45:00,123.38,123.38,123.23,123.23,3800.0,98.0233,98.0233,97.9042,97.9042,3800.0
2014-09-30 13:50:00,123.34,123.47,123.31,123.47,1600.0,97.9916,98.0948,97.9677,98.0948,1600.0
2014-09-30 13:55:00,123.51,123.54,123.47,123.52,4700.0,98.1266,98.1505,98.0948,98.1346,4700.0
2014-09-30 14:00:00,123.48,123.59,123.42,123.59,2900.0,98.1028,98.1902,98.0551,98.1902,2900.0
2014-09-30 14:05:00,123.58,123.62,123.48,123.59,4400.0,98.1822,98.214,98.1028,98.1902,4400.0
2014-09-30 14:10:00,123.61,123.66,123.48,123.55,5700.0,98.2061,98.2458,98.1028,98.1584,5700.0
2014-09-30 14:15:00,123.57,123.57,123.44,123.45,2900.0,98.1743,98.1743,98.071,98.079,2900.0
2014-09-30 14:20:00,123.44,123.51,123.26,123.4,3300.0,98.071,98.1266,97.928,98.0392,3300.0
2014-09-30 14:25:00,123.4,123.56,123.28,123.56,4500.0,98.0392,98.1663,97.9439,98.1663,4500.0
2014-09-30 14:30:00,123.53,123.65,123.48,123.55,5300.0,98.1425,98.2378,98.1028,98.1584,5300.0
2014-09-30 14:35:00,123.54,123.56,123.45,123.51,6400.0,98.1505,98.1663,98.079,98.1266,6400.0
2014-09-30 14:40:00,123.48,123.48,123.4,123.44,2900.0,98.1028,98.1028,98.0392,98.071,2900.0
2014-09-30 14:45:00,123.45,123.58,123.42,123.52,5400.0,98.079,98.1822,98.0551,98.1346,5400.0
2014-09-30 14:50:00,123.55,123.55,123.45,123.52,4000.0,98.1584,98.1584,98.079,98.1346,4000.0
2014-09-30 14:55:00,123.53,123.62,123.46,123.46,3900.0,98.1425,98.214,98.0869,98.0869,3900.0
2014-09-30 15:00:00,123.46,123.46,123.31,123.33,6400.0,98.0869,98.0869,97.9677,97.9836,6400.0
2014-09-30 15:05:00,123.34,123.44,123.28,123.44,5700.0,97.9916,98.071,97.9439,98.071,5700.0
2014-09-30 15:10:00,123.47,123.52,123.45,123.45,4200.0,98.0948,98.1346,98.079,98.079,4200.0
2014-09-30 15:15:00,123.48,123.57,123.47,123.56,5200.0,98.1028,98.1743,98.0948,98.1663,5200.0
2014-09-30 15:20:00,123.58,123.77,123.58,123.66,8800.0,98.1822,98.3332,98.1822,98.2458,8800.0
2014-09-30 15:25:00,123.67,123.7,123.55,123.6,7300.0,98.2537,98.2776,98.1584,98.1981,7300.0
2014-09-30 15:30:00,123.62,123.68,123.54,123.68,7800.0,98.214,98.2617,98.1505,98.2617,7800.0
2014-09-30 15:35:00,123.71,123.84,123.68,123.69,11400.0,98.2855,98.3888,98.2617,98.2696,11400.0
2014-09-30 15:40:00,123.69,123.82,123.66,123.73,11200.0,98.2696,98.3729,98.2458,98.3014,11200.0
2014-09-30 15:45:00,123.75,123.78,123.6,123.68,16900.0,98.3173,98.3411,98.1981,98.2617,16900.0
2014-09-30 15:50:00,123.64,123.74,123.59,123.69,12500.0,98.2299,98.3094,98.1902,98.2696,12500.0
2014-09-30 15:55:00,123.68,123.7,123.31,123.36,56800.0,98.2617,98.2776,97.9677,98.0074,56800.0
2014-10-01 09:30:00,122.73,122.95,122.29,122.29,24100.0,97.5069,97.6817,97.1574,97.1574,24100.0
2014-10-01 09:35:00,122.39,122.39,121.66,122.04,25100.0,97.2368,97.2368,96.6568,96.9587,25100.0
2014-10-01 09:40:00,122.02,122.03,121.6,121.66,26600.0,96.9428,96.9508,96.6092,96.6568,26600.0
2014-10-01 09:45:00,121.6,121.72,121.26,121.4,9400.0,96.6092,96.7045,96.339,96.4503,9400.0
2014-10-01 09:50:00,121.35,121.69,121.28,121.69,1600.0,96.4105,96.6807,96.3549,96.6807,1600.0
2014-10-01 09:55:00,121.69,121.9,121.61,121.7,5800.0,96.6807,96.8475,96.6171,96.6886,5800.0
2014-10-01 10:00:00,121.69,121.79,121.34,121.35,16500.0,96.6807,96.7601,96.4026,96.4105,16500.0
2014-10-01 10:05:00,121.35,121.42,121.23,121.36,5600.0,96.4105,96.4662,96.3152,96.4185,5600.0
2014-10-01 10:10:00,121.34,121.37,121.21,121.28,7300.0,96.4026,96.4264,96.2993,96.3549,7300.0
2014-10-01 10:15:00,121.29,121.54,121.29,121.49,5500.0,96.3629,96.5615,96.3629,96.5218,5500.0
2014-10-01 10:20:00,121.48,121.54,121.47,121.53,4300.0,96.5138,96.5615,96.5059,96.5535,4300.0
2014-10-01 10:25:00,121.48,121.5,121.38,121.38,11200.0,96.5138,96.5297,96.4344,96.4344,11200.0
2014-10-01 10:30:00,121.41,121.41,121.17,121.19,6100.0,96.4582,96.4582,96.2675,96.2834,6100.0
2014-10-01 10:35:00,121.23,121.23,120.97,121.07,6900.0,96.3152,96.3152,96.1086,96.1881,6900.0
2014-10-01 10:40:00,121.12,121.46,121.12,121.46,18700.0,96.2278,96.4979,96.2278,96.4979,18700.0
2014-10-01 10:45:00,121.48,121.69,121.39,121.47,7400.0,96.5138,96.6807,96.4423,96.5059,7400.0
2014-10-01 10:50:00,121.57,121.62,121.44,121.47,13100.0,96.5853,96.625,96.482,96.5059,13100.0
2014-10-01 10:55:00,121.46,121.62,121.4,121.6,6300.0,96.4979,96.625,96.4503,96.6092,6300.0
2014-10-01 11:00:00,121.61,121.64,121.54,121.56,26500.0,96.6171,96.6409,96.5615,96.5774,26500.0
2014-10-01 11:05:00,121.56,121.67,121.5,121.55,56100.0,96.5774,96.6648,96.5297,96.5694,56100.0
2014-10-01 11:10:00,121.57,121.72,121.55,121.61,8000.0,96.5853,96.7045,96.5694,96.6171,8000.0
2014-10-01 11:15:00,121.61,121.65,121.56,121.59,7800.0,96.6171,96.6489,96.5774,96.6012,7800.0
2014-10-01 11:20:00,121.63,121.7,121.58,121.63,5200.0,96.633,96.6886,96.5933,96.633,5200.0
2014-10-01 11:25:00,121.64,121.69,121.48,121.51,6600.0,96.6409,96.6807,96.5138,96.5377,6600.0
2014-10-01 11:30:00,121.45,121.49,121.28,121.32,7600.0,96.49,96.5218,96.3549,96.3867,7600.0
2014-10-01 11:35:00,121.36,121.43,121.25,121.34,6100.0,96.4185,96.4741,96.3311,96.4026,6100.0
2014-10-01 11:40:00,121.34,121.34,121.27,121.31,7000.0,96.4026,96.4026,96.347,96.3788,7000.0
2014-10-01 11:45:00,121.31,121.31,120.99,121.06,15300.0,96.3788,96.3788,96.1245,96.1801,15300.0
2014-10-01 11:50:00,121.08,121.18,121.06,121.12,10300.0,96.196,96.2755,96.1801,96.2278,10300.0
2014-10-01 11:55:00,121.1,121.11,121.02,121.04,6800.0,96.2119,96.2199,96.1484,96.1642,6800.0
2014-10-01 12:00:00,121.04,121.04,120.88,120.89,9000.0,96.1642,96.1642,96.0371,96.0451,9000.0
2014-10-01 12:05:00,120.9,121.08,120.82,121.04,11400.0,96.053,96.196,95.9895,96.1642,11400.0
2014-10-01 12:10:00,121.03,121.05,120.83,120.85,7100.0,96.1563,96.1722,95.9974,96.0133,7100.0
2014-10-01 12:15:00,120.88,120.96,120.84,120.96,4700.0,96.0371,96.1007,96.0054,96.1007,4700.0
2014-10-01 12:20:00,120.98,121.02,120.93,121.01,4300.0,96.1166,96.1484,96.0769,96.1404,4300.0
2014-10-01 12:25:00,121.0,121.05,120.77,121.05,11100.0,96.1325,96.1722,95.9497,96.1722,11100.0
2014-10-01 12:30:00,120.95,120.95,120.66,120.79,10800.0,96.0927,96.0927,95.8623,95.9656,10800.0
2014-10-01 12:35:00,120.78,120.83,120.72,120.72,7900.0,95.9577,95.9974,95.91,95.91,7900.0
2014-10-01 12:40:00,120.73,120.78,120.66,120.7,8400.0,95.918,95.9577,95.8623,95.8941,8400.0
2014-10-01 12:45:00,120.71,120.71,120.46,120.46,13000.0,95.9021,95.9021,95.7034,95.7034,13000.0
2014-10-01 12:50:00,120.45,120.59,120.38,120.56,15000.0,95.6955,95.8067,95.6399,95.7829,15000.0
2014-10-01 12:55:00,120.57,120.57,120.36,120.38,8800.0,95.7908,95.7908,95.624,95.6399,8800.0
2014-10-01 13:00:00,120.4,120.47,120.32,120.42,10400.0,95.6558,95.7114,95.5922,95.6717,10400.0
2014-10-01 13:05:00,120.41,120.41,120.18,120.19,13700.0,95.6637,95.6637,95.481,95.4889,13700.0
2014-10-01 13:10:00,120.19,120.37,120.15,120.2,9500.0,95.4889,95.6319,95.4572,95.4969,9500.0
2014-10-01 13:15:00,120.2,120.22,120.06,120.14,14800.0,95.4969,95.5128,95.3857,95.4492,14800.0
2014-10-01 13:20:00,120.08,120.23,120.04,120.19,5800.0,95.4015,95.5207,95.3698,95.4889,5800.0
2014-10-01 13:25:00,120.23,120.37,120.21,120.37,11800.0,95.5207,95.6319,95.5048,95.6319,11800.0
2014-10-01 13:30:00,120.33,120.37,120.11,120.14,11900.0,95.6002,95.6319,95.4254,95.4492,11900.0
2014-10-01 13:35:00,120.14,120.18,120.05,120.12,8400.0,95.4492,95.481,95.3777,95.4333,8400.0
2014-10-01 13:40:00,120.12,120.12,119.73,119.93,25200.0,95.4333,95.4333,95.1235,95.2824,25200.0
2014-10-01 13:45:00,119.89,120.1,119.89,119.98,11700.0,95.2506,95.4174,95.2506,95.3221,11700.0
2014-10-01 13:50:00,120.0,120.06,119.92,119.95,6700.0,95.338,95.3857,95.2744,95.2983,6700.0
2014-10-01 13:55:00,119.95,119.98,119.85,119.94,7600.0,95.2983,95.3221,95.2188,95.2903,7600.0
2014-10-01 14:00:00,119.92,120.06,119.86,120.04,8200.0,95.2744,95.3857,95.2268,95.3698,8200.0
2014-10-01 14:05:00,120.07,120.15,120.05,120.14,6800.0,95.3936,95.4572,95.3777,95.4492,6800.0
2014-10-01 14:10:00,120.13,120.18,120.03,120.11,11200.0,95.4413,95.481,95.3618,95.4254,11200.0
2014-10-01 14:15:00,120.08,120.19,120.02,120.19,5200.0,95.4015,95.4889,95.3539,95.4889,5200.0
2014-10-01 14:20:00,120.21,120.21,120.03,120.14,9200.0,95.5048,95.5048,95.3618,95.4492,9200.0
2014-10-01 14:25:00,120.16,120.21,120.03,120.05,7000.0,95.4651,95.5048,95.3618,95.3777,7000.0
2014-10-01 14:30:00,120.06,120.11,119.9,120.0,12300.0,95.3857,95.4254,95.2585,95.338,12300.0
2014-10-01 14:35:00,119.98,120.12,119.98,120.09,15300.0,95.3221,95.4333,95.3221,95.4095,15300.0
2014-10-01 14:40:00,120.1,120.11,119.91,119.98,9800.0,95.4174,95.4254,95.2665,95.3221,9800.0
2014-10-01 14:45:00,119.99,120.04,119.92,119.94,7400.0,95.33,95.3698,95.2744,95.2903,7400.0
2014-10-01 14:50:00,119.92,119.92,119.77,119.83,7400.0,95.2744,95.2744,95.1553,95.2029,7400.0
2014-10-01 14:55:00,119.84,119.85,119.55,119.59,11600.0,95.2109,95.2188,94.9805,95.0122,11600.0
2014-10-01 15:00:00,119.6,119.62,119.42,119.48,23700.0,95.0202,95.0361,94.8772,94.9249,23700.0
2014-10-01 15:05:00,119.45,119.54,119.4,119.4,13300.0,94.901,94.9725,94.8613,94.8613,13300.0
2014-10-01 15:10:00,119.4,119.53,119.32,119.46,14200.0,94.8613,94.9646,94.7977,94.909,14200.0
2014-10-01 15:15:00,119.46,119.69,119.46,119.61,17500.0,94.909,95.0917,94.909,95.0281,17500.0
2014-10-01 15:20:00,119.56,119.61,119.42,119.45,21500.0,94.9884,95.0281,94.8772,94.901,21500.0
2014-10-01 15:25:00,119.44,119.62,119.44,119.56,18800.0,94.8931,95.0361,94.8931,94.9884,18800.0
2014-10-01 15:30:00,119.57,119.74,119.57,119.63,17800.0,94.9964,95.1314,94.9964,95.044,17800.0
2014-10-01 15:35:00,119.63,119.72,119.48,119.72,17800.0,95.044,95.1155,94.9249,95.1155,17800.0
2014-10-01 15:40:00,119.69,119.8,119.66,119.71,20700.0,95.0917,95.1791,95.0679,95.1076,20700.0
2014-10-01 15:45:00,119.7,119.98,119.69,119.95,26100.0,95.0996,95.3221,95.0917,95.2983,26100.0
2014-10-01 15:50:00,119.94,119.94,119.78,119.86,36700.0,95.2903,95.2903,95.1632,95.2268,36700.0
2014-10-01 15:55:00,119.83,119.95,119.62,119.67,66900.0,95.2029,95.2983,95.0361,95.0758,66900.0
2014-10-02 09:30:00,119.59,120.03,119.44,119.99,11100.0,95.0122,95.3618,94.8931,95.33,11100.0
2014-10-02 09:35:00,120.09,120.37,120.03,120.27,6500.0,95.4095,95.6319,95.3618,95.5525,6500.0
2014-10-02 09:40:00,120.2,120.29,120.0,120.0,7400.0,95.4969,95.5684,95.338,95.338,7400.0
2014-10-02 09:45:00,119.94,120.02,119.73,119.88,9100.0,95.2903,95.3539,95.1235,95.2426,9100.0
2014-10-02 09:50:00,119.85,120.05,119.83,119.84,8800.0,95.2188,95.3777,95.2029,95.2109,8800.0
2014-10-02 09:55:00,119.89,120.0,119.84,119.97,4700.0,95.2506,95.338,95.2109,95.3142,4700.0
2014-10-02 10:00:00,119.92,119.92,119.71,119.78,5700.0,95.2744,95.2744,95.1076,95.1632,5700.0
2014-10-02 10:05:00,119.74,119.98,119.71,119.98,4800.0,95.1314,95.3221,95.1076,95.3221,4800.0
2014-10-02 10:10:00,120.01,120.01,119.71,119.71,7400.0,95.3459,95.3459,95.1076,95.1076,7400.0
2014-10-02 10:15:00,119.72,119.87,119.68,119.74,7900.0,95.1155,95.2347,95.0838,95.1314,7900.0
2014-10-02 10:20:00,119.79,120.0,119.73,119.96,5600.0,95.1711,95.338,95.1235,95.3062,5600.0
2014-10-02 10:25:00,119.93,120.0,119.87,119.91,9500.0,95.2824,95.338,95.2347,95.2665,9500.0
2014-10-02 10:30:00,119.88,119.88,119.49,119.51,6600.0,95.2426,95.2426,94.9328,94.9487,6600.0
2014-10-02 10:35:00,119.44,119.58,119.43,119.56,4100.0,94.8931,95.0043,94.8851,94.9884,4100.0
2014-10-02 10:40:00,119.57,119.61,119.37,119.48,4200.0,94.9964,95.0281,94.8375,94.9249,4200.0
2014-10-02 10:45:00,119.44,119.61,119.44,119.53,4200.0,94.8931,95.0281,94.8931,94.9646,4200.0
2014-10-02 10:50:00,119.57,119.61,119.28,119.33,4900.0,94.9964,95.0281,94.766,94.8057,4900.0
2014-10-02 10:55:00,119.37,119.39,119.26,119.27,5700.0,94.8375,94.8534,94.7501,94.758,5700.0
2014-10-02 11:00:00,119.27,119.35,119.2,119.34,8900.0,94.758,94.8216,94.7024,94.8136,8900.0
2014-10-02 11:05:00,119.28,119.4,119.26,119.26,11100.0,94.766,94.8613,94.7501,94.7501,11100.0
2014-10-02 11:10:00,119.31,119.33,119.15,119.28,7000.0,94.7898,94.8057,94.6627,94.766,7000.0
2014-10-02 11:15:00,119.33,119.36,119.11,119.11,4000.0,94.8057,94.8295,94.6309,94.6309,4000.0
2014-10-02 11:20:00,119.16,119.19,118.92,118.94,10500.0,94.6706,94.6945,94.4799,94.4958,10500.0
2014-10-02 11:25:00,118.97,119.11,118.96,119.01,5200.0,94.5197,94.6309,94.5117,94.5514,5200.0
2014-10-02 11:30:00,119.03,119.06,118.73,118.85,12700.0,94.5673,94.5912,94.329,94.4243,12700.0
2014-10-02 11:35:00,118.82,118.84,118.52,118.66,5700.0,94.4005,94.4164,94.1621,94.2734,5700.0
2014-10-02 11:40:00,118.69,118.69,118.26,118.37,5700.0,94.2972,94.2972,93.9556,94.043,5700.0
2014-10-02 11:45:00,118.4,118.56,118.4,118.49,5100.0,94.0668,94.1939,94.0668,94.1383,5100.0
2014-10-02 11:50:00,118.47,118.64,118.45,118.64,5800.0,94.1224,94.2575,94.1065,94.2575,5800.0
2014-10-02 11:55:00,118.67,118.73,118.56,118.71,5400.0,94.2813,94.329,94.1939,94.3131,5400.0
2014-10-02 12:00:00,118.73,118.8,118.66,118.7,4300.0,94.329,94.3846,94.2734,94.3052,4300.0
2014-10-02 12:05:00,118.7,118.84,118.7,118.83,4800.0,94.3052,94.4164,94.3052,94.4084,4800.0
2014-10-02 12:10:00,118.86,118.86,118.68,118.75,3800.0,94.4323,94.4323,94.2893,94.3449,3800.0
2014-10-02 12:15:00,118.8,118.89,118.74,118.76,5600.0,94.3846,94.4561,94.3369,94.3528,5600.0
2014-10-02 12:20:00,118.77,118.89,118.76,118.89,10300.0,94.3608,94.4561,94.3528,94.4561,10300.0
2014-10-02 12:25:00,118.88,118.88,118.77,118.8,4800.0,94.4482,94.4482,94.3608,94.3846,4800.0
2014-10-02 12:30:00,118.83,118.97,118.62,118.71,15900.0,94.4084,94.5197,94.2416,94.3131,15900.0
2014-10-02 12:35:00,118.77,118.8,118.64,118.69,2400.0,94.3608,94.3846,94.2575,94.2972,2400.0
2014-10-02 12:40:00,118.66,118.82,118.58,118.8,3000.0,94.2734,94.4005,94.2098,94.3846,3000.0
2014-10-02 12:45:00,118.8,118.85,118.71,118.73,6900.0,94.3846,94.4243,94.3131,94.329,6900.0
2014-10-02 12:50:00,118.72,119.03,118.68,119.01,7800.0,94.321,94.5673,94.2893,94.5514,7800.0
2014-10-02 12:55:00,119.03,119.13,118.89,119.05,10300.0,94.5673,94.6468,94.4561,94.5832,10300.0
2014-10-02 13:00:00,119.05,119.15,118.93,119.14,9100.0,94.5832,94.6627,94.4879,94.6547,9100.0
2014-10-02 13:05:00,119.11,119.11,119.01,119.04,4900.0,94.6309,94.6309,94.5514,94.5753,4900.0
2014-10-02 13:10:00,119.09,119.29,119.07,119.29,6400.0,94.615,94.7739,94.5991,94.7739,6400.0
2014-10-02 13:15:00,119.31,119.64,119.3,119.62,8700.0,94.7898,95.052,94.7818,95.0361,8700.0
2014-10-02 13:20:00,119.6,119.67,119.53,119.59,4600.0,95.0202,95.0758,94.9646,95.0122,4600.0
2014-10-02 13:25:00,119.64,119.74,119.63,119.68,3300.0,95.052,95.1314,95.044,95.0838,3300.0
2014-10-02 13:30:00,119.71,119.79,119.67,119.67,5100.0,95.1076,95.1711,95.0758,95.0758,5100.0
2014-10-02 13:35:00,119.68,119.68,119.56,119.56,4400.0,95.0838,95.0838,94.9884,94.9884,4400.0
2014-10-02 13:40:00,119.53,119.58,119.41,119.45,5900.0,94.9646,95.0043,94.8692,94.901,5900.0
2014-10-02 13:45:00,119.42,119.59,119.42,119.5,3700.0,94.8772,95.0122,94.8772,94.9407,3700.0
2014-10-02 13:50:00,119.52,119.68,119.46,119.62,11300.0,94.9566,95.0838,94.909,95.0361,11300.0
2014-10-02 13:55:00,119.64,119.67,119.55,119.58,5400.0,95.052,95.0758,94.9805,95.0043,5400.0
2014-10-02 14:00:00,119.58,119.7,119.53,119.7,3600.0,95.0043,95.0996,94.9646,95.0996,3600.0
2014-10-02 14:05:00,119.67,119.99,119.67,119.88,8200.0,95.0758,95.33,95.0758,95.2426,8200.0
2014-10-02 14:10:00,119.85,120.09,119.85,120.09,5600.0,95.2188,95.4095,95.2188,95.4095,5600.0
2014-10-02 14:15:00,120.07,120.11,119.84,119.87,4100.0,95.3936,95.4254,95.2109,95.2347,4100.0
2014-10-02 14:20:00,119.89,119.92,119.78,119.84,27700.0,95.2506,95.2744,95.1632,95.2109,27700.0
2014-10-02 14:25:00,119.84,119.97,119.79,119.96,36800.0,95.2109,95.3142,95.1711,95.3062,36800.0
2014-10-02 14:30:00,119.96,120.02,119.85,119.98,19600.0,95.3062,95.3539,95.2188,95.3221,19600.0
2014-10-02 14:35:00,119.98,120.0,119.87,119.97,20200.0,95.3221,95.338,95.2347,95.3142,20200.0
2014-10-02 14:40:00,119.98,120.17,119.89,120.15,10800.0,95.3221,95.473,95.2506,95.4572,10800.0
2014-10-02 14:45:00,120.14,120.26,120.1,120.23,6300.0,95.4492,95.5446,95.4174,95.5207,6300.0
2014-10-02 14:50:00,120.21,120.42,120.2,120.34,6300.0,95.5048,95.6717,95.4969,95.6081,6300.0
2014-10-02 14:55:00,120.34,120.34,120.21,120.21,5700.0,95.6081,95.6081,95.5048,95.5048,5700.0
2014-10-02 15:00:00,120.21,120.22,120.08,120.12,8400.0,95.5048,95.5128,95.4015,95.4333,8400.0
2014-10-02 15:05:00,120.14,120.18,120.06,120.06,7800.0,95.4492,95.481,95.3857,95.3857,7800.0
2014-10-02 15:10:00,120.11,120.2,120.03,120.04,8900.0,95.4254,95.4969,95.3618,95.3698,8900.0
2014-10-02 15:15:00,120.04,120.04,119.7,119.75,8700.0,95.3698,95.3698,95.0996,95.1394,8700.0
2014-10-02 15:20:00,119.71,119.85,119.71,119.84,10800.0,95.1076,95.2188,95.1076,95.2109,10800.0
2014-10-02 15:25:00,119.85,119.92,119.83,119.91,6500.0,95.2188,95.2744,95.2029,95.2665,6500.0
2014-10-02 15:30:00,119.9,119.91,119.68,119.73,12900.0,95.2585,95.2665,95.0838,95.1235,12900.0
2014-10-02 15:35:00,119.73,119.83,119.71,119.83,9900.0,95.1235,95.2029,95.1076,95.2029,9900.0
2014-10-02 15:40:00,119.83,119.83,119.73,119.73,12700.0,95.2029,95.2029,95.1235,95.1235,12700.0
2014-10-02 15:45:00,119.74,120.0,119.65,119.99,20700.0,95.1314,95.338,95.0599,95.33,20700.0
2014-10-02 15:50:00,120.01,120.06,119.91,119.93,12600.0,95.3459,95.3857,95.2665,95.2824,12600.0
2014-10-02 15:55:00,119.94,120.08,119.89,119.91,28200.0,95.2903,95.4015,95.2506,95.2665,28200.0
2014-10-03 09:30:00,121.32,121.34,121.13,121.34,12600.0,96.3867,96.4026,96.2358,96.4026,12600.0
2014-10-03 09:35:00,121.23,121.29,120.77,120.77,6400.0,96.3152,96.3629,95.9497,95.9497,6400.0
2014-10-03 09:40:00,120.81,121.34,120.59,121.28,11100.0,95.9815,96.4026,95.8067,96.3549,11100.0
2014-10-03 09:45:00,121.21,121.63,121.16,121.54,8000.0,96.2993,96.633,96.2596,96.5615,8000.0
2014-10-03 09:50:00,121.57,121.58,121.39,121.5,4200.0,96.5853,96.5933,96.4423,96.5297,4200.0
2014-10-03 09:55:00,121.49,121.61,121.39,121.47,4600.0,96.5218,96.6171,96.4423,96.5059,4600.0
2014-10-03 10:00:00,121.49,121.68,121.48,121.67,4400.0,96.5218,96.6727,96.5138,96.6648,4400.0
2014-10-03 10:05:00,121.78,121.78,121.61,121.69,1700.0,96.7522,96.7522,96.6171,96.6807,1700.0
2014-10-03 10:10:00,121.64,121.72,121.54,121.67,6100.0,96.6409,96.7045,96.5615,96.6648,6100.0
2014-10-03 10:15:00,121.61,121.7,121.55,121.61,4300.0,96.6171,96.6886,96.5694,96.6171,4300.0
2014-10-03 10:20:00,121.69,121.73,121.56,121.61,4400.0,96.6807,96.7124,96.5774,96.6171,4400.0
2014-10-03 10:25:00,121.67,121.67,121.51,121.66,9000.0,96.6648,96.6648,96.5377,96.6568,9000.0
2014-10-03 10:30:00,121.66,121.71,121.43,121.43,16800.0,96.6568,96.6966,96.4741,96.4741,16800.0
2014-10-03 10:35:00,121.43,121.55,121.33,121.55,6300.0,96.4741,96.5694,96.3946,96.5694,6300.0
2014-10-03 10:40:00,121.52,121.55,121.42,121.44,12000.0,96.5456,96.5694,96.4662,96.482,12000.0
2014-10-03 10:45:00,121.41,121.5,121.37,121.46,9600.0,96.4582,96.5297,96.4264,96.4979,9600.0
2014-10-03 10:50:00,121.45,121.52,121.36,121.48,9500.0,96.49,96.5456,96.4185,96.5138,9500.0
2014-10-03 10:55:00,121.46,121.58,121.45,121.57,12800.0,96.4979,96.5933,96.49,96.5853,12800.0
2014-10-03 11:00:00,121.54,121.7,121.52,121.65,4900.0,96.5615,96.6886,96.5456,96.6489,4900.0
2014-10-03 11:05:00,121.73,121.75,121.69,121.72,2500.0,96.7124,96.7283,96.6807,96.7045,2500.0
2014-10-03 11:10:00,121.77,121.82,121.65,121.72,3300.0,96.7442,96.7839,96.6489,96.7045,3300.0
2014-10-03 11:15:00,121.72,121.78,121.62,121.62,3600.0,96.7045,96.7522,96.625,96.625,3600.0
2014-10-03 11:20:00,121.65,121.65,121.52,121.55,4700.0,96.6489,96.6489,96.5456,96.5694,4700.0
2014-10-03 11:25:00,121.53,121.68,121.53,121.61,2900.0,96.5535,96.6727,96.5535,96.6171,2900.0
2014-10-03 11:30:00,121.63,121.73,121.59,121.73,3500.0,96.633,96.7124,96.6012,96.7124,3500.0
2014-10-03 11:35:00,121.72,121.89,121.71,121.84,6400.0,96.7045,96.8396,96.6966,96.7998,6400.0
2014-10-03 11:40:00,121.77,121.83,121.64,121.69,4300.0,96.7442,96.7919,96.6409,96.6807,4300.0
2014-10-03 11:45:00,121.64,121.69,121.62,121.64,3100.0,96.6409,96.6807,96.625,96.6409,3100.0
2014-10-03 11:50:00,121.6,121.72,121.6,121.68,4900.0,96.6092,96.7045,96.6092,96.6727,4900.0
2014-10-03 11:55:00,121.66,121.81,121.66,121.75,3300.0,96.6568,96.776,96.6568,96.7283,3300.0
2014-10-03 12:00:00,121.71,121.85,121.62,121.79,5300.0,96.6966,96.8078,96.625,96.7601,5300.0
2014-10-03 12:05:00,121.81,121.81,121.72,121.72,2000.0,96.776,96.776,96.7045,96.7045,2000.0
2014-10-03 12:10:00,121.72,121.94,121.72,121.85,4200.0,96.7045,96.8793,96.7045,96.8078,4200.0
2014-10-03 12:15:00,121.86,121.92,121.85,121.92,1800.0,96.8157,96.8634,96.8078,96.8634,1800.0
2014-10-03 12:20:00,121.93,121.99,121.92,121.96,2900.0,96.8713,96.919,96.8634,96.8952,2900.0
2014-10-03 12:25:00,121.92,122.04,121.92,122.04,1800.0,96.8634,96.9587,96.8634,96.9587,1800.0
2014-10-03 12:30:00,122.06,122.17,122.04,122.08,2000.0,96.9746,97.062,96.9587,96.9905,2000.0
2014-10-03 12:35:00,122.1,122.13,122.05,122.05,1400.0,97.0064,97.0302,96.9667,96.9667,1400.0
2014-10-03 12:40:00,122.03,122.26,122.03,122.25,2700.0,96.9508,97.1335,96.9508,97.1256,2700.0
2014-10-03 12:45:00,122.21,122.23,122.06,122.18,2700.0,97.0938,97.1097,96.9746,97.07,2700.0
2014-10-03 12:50:00,122.18,122.22,122.09,122.14,2800.0,97.07,97.1017,96.9985,97.0382,2800.0
2014-10-03 12:55:00,122.17,122.26,122.14,122.21,1300.0,97.062,97.1335,97.0382,97.0938,1300.0
2014-10-03 13:00:00,122.19,122.19,122.1,122.12,2300.0,97.0779,97.0779,97.0064,97.0223,2300.0
2014-10-03 13:05:00,122.11,122.2,122.11,122.17,5800.0,97.0143,97.0858,97.0143,97.062,5800.0
2014-10-03 13:10:00,122.2,122.2,122.15,122.2,8800.0,97.0858,97.0858,97.0461,97.0858,8800.0
2014-10-03 13:15:00,122.2,122.2,122.07,122.14,3200.0,97.0858,97.0858,96.9826,97.0382,3200.0
2014-10-03 13:20:00,122.15,122.17,122.04,122.11,12200.0,97.0461,97.062,96.9587,97.0143,12200.0
2014-10-03 13:25:00,122.13,122.19,122.1,122.15,10800.0,97.0302,97.0779,97.0064,97.0461,10800.0
2014-10-03 13:30:00,122.15,122.15,122.0,122.0,1300.0,97.0461,97.0461,96.927,96.927,1300.0
2014-10-03 13:35:00,121.99,121.99,121.91,121.95,1600.0,96.919,96.919,96.8554,96.8872,1600.0
2014-10-03 13:40:00,121.93,121.96,121.87,121.91,2400.0,96.8713,96.8952,96.8237,96.8554,2400.0
2014-10-03 13:45:00,121.88,121.88,121.8,121.83,1800.0,96.8316,96.8316,96.7681,96.7919,1800.0
2014-10-03 13:50:00,121.87,121.97,121.86,121.96,3300.0,96.8237,96.9031,96.8157,96.8952,3300.0
2014-10-03 13:55:00,121.97,121.98,121.92,121.94,2300.0,96.9031,96.9111,96.8634,96.8793,2300.0
2014-10-03 14:00:00,121.93,122.2,121.93,122.16,4200.0,96.8713,97.0858,96.8713,97.0541,4200.0
2014-10-03 14:05:00,122.18,122.22,122.14,122.16,3100.0,97.07,97.1017,97.0382,97.0541,3100.0
2014-10-03 14:10:00,122.18,122.27,122.13,122.16,6000.0,97.07,97.1415,97.0302,97.0541,6000.0
2014-10-03 14:15:00,122.17,122.17,122.06,122.09,2800.0,97.062,97.062,96.9746,96.9985,2800.0
2014-10-03 14:20:00,122.08,122.15,122.04,122.15,2700.0,96.9905,97.0461,96.9587,97.0461,2700.0
2014-10-03 14:25:00,122.14,122.14,122.06,122.07,2900.0,97.0382,97.0382,96.9746,96.9826,2900.0
2014-10-03 14:30:00,122.06,122.15,122.04,122.15,5600.0,96.9746,97.0461,96.9587,97.0461,5600.0
2014-10-03 14:35:00,122.17,122.17,122.15,122.16,1800.0,97.062,97.062,97.0461,97.0541,1800.0
2014-10-03 14:40:00,122.17,122.21,122.11,122.11,5700.0,97.062,97.0938,97.0143,97.0143,5700.0
2014-10-03 14:45:00,122.09,122.17,122.07,122.16,7200.0,96.9985,97.062,96.9826,97.0541,7200.0
2014-10-03 14:50:00,122.15,122.15,122.02,122.02,2800.0,97.0461,97.0461,96.9428,96.9428,2800.0
2014-10-03 14:55:00,122.0,122.02,121.87,121.89,4300.0,96.927,96.9428,96.8237,96.8396,4300.0
2014-10-03 15:00:00,121.89,122.01,121.84,122.01,7300.0,96.8396,96.9349,96.7998,96.9349,7300.0
2014-10-03 15:05:00,122.03,122.03,121.82,121.83,6100.0,96.9508,96.9508,96.7839,96.7919,6100.0
2014-10-03 15:10:00,121.83,121.92,121.72,121.74,7600.0,96.7919,96.8634,96.7045,96.7204,7600.0
2014-10-03 15:15:00,121.74,121.8,121.74,121.76,6600.0,96.7204,96.7681,96.7204,96.7363,6600.0
2014-10-03 15:20:00,121.77,121.83,121.76,121.8,5900.0,96.7442,96.7919,96.7363,96.7681,5900.0
2014-10-03 15:25:00,121.8,121.93,121.77,121.87,8600.0,96.7681,96.8713,96.7442,96.8237,8600.0
2014-10-03 15:30:00,121.86,121.89,121.78,121.8,6200.0,96.8157,96.8396,96.7522,96.7681,6200.0
2014-10-03 15:35:00,121.8,121.87,121.77,121.85,7700.0,96.7681,96.8237,96.7442,96.8078,7700.0
2014-10-03 15:40:00,121.87,121.93,121.81,121.86,8300.0,96.8237,96.8713,96.776,96.8157,8300.0
2014-10-03 15:45:00,121.94,122.14,121.91,122.14,13900.0,96.8793,97.0382,96.8554,97.0382,13900.0
2014-10-03 15:50:00,122.14,122.14,122.04,122.08,11000.0,97.0382,97.0382,96.9587,96.9905,11000.0
2014-10-03 15:55:00,122.09,122.1,121.77,121.82,45000.0,96.9985,97.0064,96.7442,96.7839,45000.0
2014-10-06 09:30:00,122.29,122.86,122.29,122.86,19400.0,97.1574,97.6102,97.1574,97.6102,19400.0
2014-10-06 09:35:00,122.86,122.95,122.69,122.69,17400.0,97.6102,97.6817,97.4751,97.4751,17400.0
2014-10-06 09:40:00,122.75,123.02,122.75,122.95,4200.0,97.5228,97.7373,97.5228,97.6817,4200.0
2014-10-06 09:45:00,122.97,123.02,122.7,122.7,3400.0,97.6976,97.7373,97.4831,97.4831,3400.0
2014-10-06 09:50:00,122.81,122.82,122.56,122.56,2400.0,97.5705,97.5784,97.3719,97.3719,2400.0
2014-10-06 09:55:00,122.56,122.71,122.55,122.6,8200.0,97.3719,97.491,97.3639,97.4036,8200.0
2014-10-06 10:00:00,122.57,122.67,122.42,122.56,11500.0,97.3798,97.4593,97.2606,97.3719,11500.0
2014-10-06 10:05:00,122.56,122.64,122.51,122.64,7300.0,97.3719,97.4354,97.3321,97.4354,7300.0
2014-10-06 10:10:00,122.6,122.61,122.38,122.4,13800.0,97.4036,97.4116,97.2289,97.2447,13800.0
2014-10-06 10:15:00,122.36,122.58,122.32,122.49,13900.0,97.213,97.3878,97.1812,97.3162,13900.0
2014-10-06 10:20:00,122.48,122.55,122.42,122.5,10800.0,97.3083,97.3639,97.2606,97.3242,10800.0
2014-10-06 10:25:00,122.48,122.5,122.35,122.46,5900.0,97.3083,97.3242,97.205,97.2924,5900.0
2014-10-06 10:30:00,122.48,122.52,122.33,122.44,6300.0,97.3083,97.3401,97.1891,97.2765,6300.0
2014-10-06 10:35:00,122.44,122.59,122.43,122.49,3600.0,97.2765,97.3957,97.2686,97.3162,3600.0
2014-10-06 10:40:00,122.53,122.65,122.33,122.37,3900.0,97.348,97.4434,97.1891,97.2209,3900.0
2014-10-06 10:45:00,122.31,122.36,122.12,122.14,3300.0,97.1732,97.213,97.0223,97.0382,3300.0
2014-10-06 10:50:00,122.14,122.14,121.93,121.93,1900.0,97.0382,97.0382,96.8713,96.8713,1900.0
2014-10-06 10:55:00,121.89,122.28,121.86,122.28,15300.0,96.8396,97.1494,96.8157,97.1494,15300.0
2014-10-06 11:00:00,122.2,122.22,122.09,122.22,3000.0,97.0858,97.1017,96.9985,97.1017,3000.0
2014-10-06 11:05:00,122.22,122.34,122.2,122.34,3600.0,97.1017,97.1971,97.0858,97.1971,3600.0
2014-10-06 11:10:00,122.32,122.38,122.3,122.37,2300.0,97.1812,97.2289,97.1653,97.2209,2300.0
2014-10-06 11:15:00,122.41,122.44,122.31,122.44,2400.0,97.2527,97.2765,97.1732,97.2765,2400.0
2014-10-06 11:20:00,122.37,122.37,122.05,122.12,8600.0,97.2209,97.2209,96.9667,97.0223,8600.0
2014-10-06 11:25:00,122.15,122.18,122.04,122.11,1600.0,97.0461,97.07,96.9587,97.0143,1600.0
2014-10-06 11:30:00,122.06,122.24,122.04,122.13,6600.0,96.9746,97.1176,96.9587,97.0302,6600.0
2014-10-06 11:35:00,122.12,122.12,121.94,121.94,2100.0,97.0223,97.0223,96.8793,96.8793,2100.0
2014-10-06 11:40:00,121.97,121.98,121.59,121.6,4600.0,96.9031,96.9111,96.6012,96.6092,4600.0
2014-10-06 11:45:00,121.55,121.59,121.3,121.5,6500.0,96.5694,96.6012,96.3708,96.5297,6500.0
2014-10-06 11:50:00,121.51,121.55,121.42,121.5,2900.0,96.5377,96.5694,96.4662,96.5297,2900.0
2014-10-06 11:55:00,121.46,121.68,121.42,121.68,2600.0,96.4979,96.6727,96.4662,96.6727,2600.0
2014-10-06 12:00:00,121.72,121.79,121.62,121.7,5500.0,96.7045,96.7601,96.625,96.6886,5500.0
2014-10-06 12:05:00,121.7,121.88,121.68,121.79,2900.0,96.6886,96.8316,96.6727,96.7601,2900.0
2014-10-06 12:10:00,121.75,121.75,121.63,121.71,3600.0,96.7283,96.7283,96.633,96.6966,3600.0
2014-10-06 12:15:00,121.68,121.76,121.63,121.76,3200.0,96.6727,96.7363,96.633,96.7363,3200.0
2014-10-06 12:20:00,121.73,121.74,121.55,121.55,4100.0,96.7124,96.7204,96.5694,96.5694,4100.0
2014-10-06 12:25:00,121.58,121.7,121.55,121.59,3700.0,96.5933,96.6886,96.5694,96.6012,3700.0
2014-10-06 12:30:00,121.58,121.63,121.46,121.61,2000.0,96.5933,96.633,96.4979,96.6171,2000.0
2014-10-06 12:35:00,121.6,121.62,121.41,121.46,2000.0,96.6092,96.625,96.4582,96.4979,2000.0
2014-10-06 12:40:00,121.43,121.48,121.16,121.22,3700.0,96.4741,96.5138,96.2596,96.3073,3700.0
2014-10-06 12:45:00,121.22,121.3,121.15,121.29,2900.0,96.3073,96.3708,96.2516,96.3629,2900.0
2014-10-06 12:50:00,121.34,121.38,121.25,121.26,2400.0,96.4026,96.4344,96.3311,96.339,2400.0
2014-10-06 12:55:00,121.31,121.39,121.19,121.32,2700.0,96.3788,96.4423,96.2834,96.3867,2700.0
2014-10-06 13:00:00,121.27,121.6,121.16,121.55,8300.0,96.347,96.6092,96.2596,96.5694,8300.0
2014-10-06 13:05:00,121.52,121.56,121.48,121.48,1700.0,96.5456,96.5774,96.5138,96.5138,1700.0
2014-10-06 13:10:00,121.54,121.57,121.45,121.5,3300.0,96.5615,96.5853,96.49,96.5297,3300.0
2014-10-06 13:15:00,121.58,121.76,121.58,121.68,5700.0,96.5933,96.7363,96.5933,96.6727,5700.0
2014-10-06 13:20:00,121.7,121.76,121.65,121.76,1100.0,96.6886,96.7363,96.6489,96.7363,1100.0
2014-10-06 13:25:00,121.82,121.88,121.8,121.81,1800.0,96.7839,96.8316,96.7681,96.776,1800.0
2014-10-06 13:30:00,121.88,121.93,121.75,121.82,2800.0,96.8316,96.8713,96.7283,96.7839,2800.0
2014-10-06 13:35:00,121.84,121.91,121.78,121.9,2100.0,96.7998,96.8554,96.7522,96.8475,2100.0
2014-10-06 13:40:00,121.94,121.95,121.8,121.94,12400.0,96.8793,96.8872,96.7681,96.8793,12400.0
2014-10-06 13:45:00,121.95,122.06,121.91,121.91,10200.0,96.8872,96.9746,96.8554,96.8554,10200.0
2014-10-06 13:50:00,121.91,122.05,121.9,121.93,9700.0,96.8554,96.9667,96.8475,96.8713,9700.0
2014-10-06 13:55:00,121.96,122.05,121.95,121.96,11800.0,96.8952,96.9667,96.8872,96.8952,11800.0
2014-10-06 14:00:00,121.96,122.02,121.88,121.98,10200.0,96.8952,96.9428,96.8316,96.9111,10200.0
2014-10-06 14:05:00,121.97,122.0,121.75,121.78,5300.0,96.9031,96.927,96.7283,96.7522,5300.0
2014-10-06 14:10:00,121.77,121.81,121.72,121.8,2500.0,96.7442,96.776,96.7045,96.7681,2500.0
2014-10-06 14:15:00,121.79,121.95,121.73,121.86,4000.0,96.7601,96.8872,96.7124,96.8157,4000.0
2014-10-06 14:20:00,121.86,122.16,121.86,122.16,3400.0,96.8157,97.0541,96.8157,97.0541,3400.0
2014-10-06 14:25:00,122.14,122.14,122.03,122.07,2800.0,97.0382,97.0382,96.9508,96.9826,2800.0
2014-10-06 14:30:00,122.1,122.2,122.05,122.12,4800.0,97.0064,97.0858,96.9667,97.0223,4800.0
2014-10-06 14:35:00,122.11,122.21,122.11,122.13,3200.0,97.0143,97.0938,97.0143,97.0302,3200.0
2014-10-06 14:40:00,122.08,122.09,121.98,122.07,4100.0,96.9905,96.9985,96.9111,96.9826,4100.0
2014-10-06 14:45:00,122.05,122.17,122.03,122.09,5900.0,96.9667,97.062,96.9508,96.9985,5900.0
2014-10-06 14:50:00,122.11,122.13,122.07,122.11,3100.0,97.0143,97.0302,96.9826,97.0143,3100.0
2014-10-06 14:55:00,122.07,122.15,122.07,122.12,2500.0,96.9826,97.0461,96.9826,97.0223,2500.0
2014-10-06 15:00:00,122.08,122.13,121.9,121.93,5000.0,96.9905,97.0302,96.8475,96.8713,5000.0
2014-10-06 15:05:00,121.94,122.04,121.86,121.86,3100.0,96.8793,96.9587,96.8157,96.8157,3100.0
2014-10-06 15:10:00,121.86,121.97,121.84,121.92,4900.0,96.8157,96.9031,96.7998,96.8634,4900.0
2014-10-06 15:15:00,121.92,122.04,121.92,122.01,6200.0,96.8634,96.9587,96.8634,96.9349,6200.0
2014-10-06 15:20:00,121.99,122.22,121.93,122.22,6000.0,96.919,97.1017,96.8713,97.1017,6000.0
2014-10-06 15:25:00,122.18,122.2,122.08,122.13,4600.0,97.07,97.0858,96.9905,97.0302,4600.0
2014-10-06 15:30:00,122.1,122.1,121.95,122.01,7400.0,97.0064,97.0064,96.8872,96.9349,7400.0
2014-10-06 15:35:00,122.0,122.23,122.0,122.21,9600.0,96.927,97.1097,96.927,97.0938,9600.0
2014-10-06 15:40:00,122.18,122.19,122.07,122.12,13000.0,97.07,97.0779,96.9826,97.0223,13000.0
2014-10-06 15:45:00,122.11,122.12,121.99,121.99,14700.0,97.0143,97.0223,96.919,96.919,14700.0
2014-10-06 15:50:00,121.99,122.04,121.93,122.01,13200.0,96.919,96.9587,96.8713,96.9349,13200.0
2014-10-06 15:55:00,121.97,122.07,121.87,121.9,51600.0,96.9031,96.9826,96.8237,96.8475,51600.0
2014-10-07 09:30:00,120.81,120.81,120.13,120.13,23200.0,95.9815,95.9815,95.4413,95.4413,23200.0
2014-10-07 09:35:00,120.22,120.29,119.84,120.02,14700.0,95.5128,95.5684,95.2109,95.3539,14700.0
2014-10-07 09:40:00,120.04,120.14,119.79,119.84,9000.0,95.3698,95.4492,95.1711,95.2109,9000.0
2014-10-07 09:45:00,119.85,120.04,119.67,119.98,5000.0,95.2188,95.3698,95.0758,95.3221,5000.0
2014-10-07 09:50:00,120.05,120.17,119.97,120.15,11600.0,95.3777,95.473,95.3142,95.4572,11600.0
2014-10-07 09:55:00,120.09,120.39,119.95,120.39,3700.0,95.4095,95.6478,95.2983,95.6478,3700.0
2014-10-07 10:00:00,120.39,120.59,120.37,120.5,5200.0,95.6478,95.8067,95.6319,95.7352,5200.0
2014-10-07 10:05:00,120.6,120.92,120.55,120.91,4600.0,95.8147,96.0689,95.775,96.061,4600.0
2014-10-07 10:10:00,120.96,120.98,120.7,120.7,2200.0,96.1007,96.1166,95.8941,95.8941,2200.0
2014-10-07 10:15:00,120.65,120.74,120.56,120.63,5500.0,95.8544,95.9259,95.7829,95.8385,5500.0
2014-10-07 10:20:00,120.67,120.67,120.46,120.51,5800.0,95.8703,95.8703,95.7034,95.7432,5800.0
2014-10-07 10:25:00,120.45,120.75,120.45,120.68,2500.0,95.6955,95.9338,95.6955,95.8782,2500.0
2014-10-07 10:30:00,120.75,121.07,120.75,121.01,4200.0,95.9338,96.1881,95.9338,96.1404,4200.0
2014-10-07 10:35:00,120.92,120.95,120.8,120.8,3800.0,96.0689,96.0927,95.9736,95.9736,3800.0
2014-10-07 10:40:00,120.84,120.98,120.83,120.92,2600.0,96.0054,96.1166,95.9974,96.0689,2600.0
2014-10-07 10:45:00,121.05,121.1,120.86,120.94,3800.0,96.1722,96.2119,96.0212,96.0848,3800.0
2014-10-07 10:50:00,120.95,121.01,120.92,120.96,2900.0,96.0927,96.1404,96.0689,96.1007,2900.0
2014-10-07 10:55:00,120.92,120.92,120.53,120.55,2900.0,96.0689,96.0689,95.7591,95.775,2900.0
2014-10-07 11:00:00,120.57,120.57,120.25,120.35,6000.0,95.7908,95.7908,95.5366,95.6161,6000.0
2014-10-07 11:05:00,120.31,120.39,120.23,120.38,5000.0,95.5843,95.6478,95.5207,95.6399,5000.0
2014-10-07 11:10:00,120.37,120.45,120.29,120.31,2900.0,95.6319,95.6955,95.5684,95.5843,2900.0
2014-10-07 11:15:00,120.31,120.31,120.15,120.17,4100.0,95.5843,95.5843,95.4572,95.473,4100.0
2014-10-07 11:20:00,120.24,120.43,120.24,120.37,4400.0,95.5287,95.6796,95.5287,95.6319,4400.0
2014-10-07 11:25:00,120.31,120.36,120.25,120.26,6400.0,95.5843,95.624,95.5366,95.5446,6400.0
2014-10-07 11:30:00,120.22,120.25,120.08,120.23,5000.0,95.5128,95.5366,95.4015,95.5207,5000.0
2014-10-07 11:35:00,120.16,120.21,120.03,120.13,3800.0,95.4651,95.5048,95.3618,95.4413,3800.0
2014-10-07 11:40:00,120.15,120.27,120.14,120.27,1500.0,95.4572,95.5525,95.4492,95.5525,1500.0
2014-10-07 11:45:00,120.3,120.39,120.28,120.35,2000.0,95.5763,95.6478,95.5604,95.6161,2000.0
2014-10-07 11:50:00,120.34,120.51,120.32,120.51,4800.0,95.6081,95.7432,95.5922,95.7432,4800.0
2014-10-07 11:55:00,120.5,120.56,120.49,120.49,1600.0,95.7352,95.7829,95.7273,95.7273,1600.0
2014-10-07 12:00:00,120.44,120.53,120.44,120.46,1200.0,95.6876,95.7591,95.6876,95.7034,1200.0
2014-10-07 12:05:00,120.46,120.59,120.42,120.55,2200.0,95.7034,95.8067,95.6717,95.775,2200.0
2014-10-07 12:10:00,120.6,120.73,120.6,120.69,2000.0,95.8147,95.918,95.8147,95.8862,2000.0
2014-10-07 12:15:00,120.76,120.76,120.64,120.75,2400.0,95.9418,95.9418,95.8465,95.9338,2400.0
2014-10-07 12:20:00,120.82,120.82,120.65,120.65,1700.0,95.9895,95.9895,95.8544,95.8544,1700.0
2014-10-07 12:25:00,120.74,120.82,120.7,120.75,1900.0,95.9259,95.9895,95.8941,95.9338,1900.0
2014-10-07 12:30:00,120.76,120.8,120.61,120.61,1200.0,95.9418,95.9736,95.8226,95.8226,1200.0
2014-10-07 12:35:00,120.56,120.62,120.54,120.57,1400.0,95.7829,95.8306,95.767,95.7908,1400.0
2014-10-07 12:40:00,120.63,120.63,120.48,120.54,1500.0,95.8385,95.8385,95.7193,95.767,1500.0
2014-10-07 12:45:00,120.55,120.58,120.28,120.28,8000.0,95.775,95.7988,95.5604,95.5604,8000.0
2014-10-07 12:50:00,120.28,120.45,120.28,120.41,4700.0,95.5604,95.6955,95.5604,95.6637,4700.0
2014-10-07 12:55:00,120.47,120.52,120.46,120.49,2300.0,95.7114,95.7511,95.7034,95.7273,2300.0
2014-10-07 13:00:00,120.45,120.45,120.27,120.43,3100.0,95.6955,95.6955,95.5525,95.6796,3100.0
2014-10-07 13:05:00,120.38,120.4,120.3,120.35,1800.0,95.6399,95.6558,95.5763,95.6161,1800.0
2014-10-07 13:10:00,120.41,120.53,120.31,120.53,2700.0,95.6637,95.7591,95.5843,95.7591,2700.0
2014-10-07 13:15:00,120.55,120.55,120.49,120.49,1500.0,95.775,95.775,95.7273,95.7273,1500.0
2014-10-07 13:20:00,120.49,120.64,120.49,120.62,2700.0,95.7273,95.8465,95.7273,95.8306,2700.0
2014-10-07 13:25:00,120.58,120.72,120.58,120.67,1000.0,95.7988,95.91,95.7988,95.8703,1000.0
2014-10-07 13:30:00,120.65,120.66,120.59,120.6,1100.0,95.8544,95.8623,95.8067,95.8147,1100.0
2014-10-07 13:35:00,120.58,120.6,120.35,120.35,4100.0,95.7988,95.8147,95.6161,95.6161,4100.0
2014-10-07 13:40:00,120.38,120.5,120.36,120.47,2000.0,95.6399,95.7352,95.624,95.7114,2000.0
2014-10-07 13:45:00,120.44,120.46,120.36,120.44,2600.0,95.6876,95.7034,95.624,95.6876,2600.0
2014-10-07 13:50:00,120.42,120.65,120.39,120.59,9100.0,95.6717,95.8544,95.6478,95.8067,9100.0
2014-10-07 13:55:00,120.56,120.59,120.43,120.5,11500.0,95.7829,95.8067,95.6796,95.7352,11500.0
2014-10-07 14:00:00,120.5,120.5,120.3,120.41,8000.0,95.7352,95.7352,95.5763,95.6637,8000.0
2014-10-07 14:05:00,120.44,120.56,120.44,120.47,8400.0,95.6876,95.7829,95.6876,95.7114,8400.0
2014-10-07 14:10:00,120.44,120.57,120.41,120.49,8600.0,95.6876,95.7908,95.6637,95.7273,8600.0
2014-10-07 14:15:00,120.47,120.48,120.34,120.34,3300.0,95.7114,95.7193,95.6081,95.6081,3300.0
2014-10-07 14:20:00,120.42,120.46,120.22,120.22,7100.0,95.6717,95.7034,95.5128,95.5128,7100.0
2014-10-07 14:25:00,120.19,120.25,120.02,120.03,5000.0,95.4889,95.5366,95.3539,95.3618,5000.0
2014-10-07 14:30:00,120.0,120.07,119.87,120.0,13200.0,95.338,95.3936,95.2347,95.338,13200.0
2014-10-07 14:35:00,120.0,120.04,119.9,120.0,8300.0,95.338,95.3698,95.2585,95.338,8300.0
2014-10-07 14:40:00,120.0,120.09,119.89,120.02,7500.0,95.338,95.4095,95.2506,95.3539,7500.0
2014-10-07 14:45:00,120.06,120.08,119.98,120.0,7700.0,95.3857,95.4015,95.3221,95.338,7700.0
2014-10-07 14:50:00,119.99,120.12,119.94,119.99,5500.0,95.33,95.4333,95.2903,95.33,5500.0
2014-10-07 14:55:00,119.93,120.0,119.92,119.95,7700.0,95.2824,95.338,95.2744,95.2983,7700.0
2014-10-07 15:00:00,119.93,120.12,119.8,120.1,10200.0,95.2824,95.4333,95.1791,95.4174,10200.0
2014-10-07 15:05:00,120.11,120.13,119.9,119.94,4400.0,95.4254,95.4413,95.2585,95.2903,4400.0
2014-10-07 15:10:00,119.94,119.98,119.83,119.94,6100.0,95.2903,95.3221,95.2029,95.2903,6100.0
2014-10-07 15:15:00,119.9,119.9,119.63,119.63,5700.0,95.2585,95.2585,95.044,95.044,5700.0
2014-10-07 15:20:00,119.62,119.72,119.58,119.66,10600.0,95.0361,95.1155,95.0043,95.0679,10600.0
2014-10-07 15:25:00,119.7,119.78,119.67,119.78,8000.0,95.0996,95.1632,95.0758,95.1632,8000.0
2014-10-07 15:30:00,119.79,119.91,119.79,119.82,10900.0,95.1711,95.2665,95.1711,95.195,10900.0
2014-10-07 15:35:00,119.85,119.85,119.53,119.53,12500.0,95.2188,95.2188,94.9646,94.9646,12500.0
2014-10-07 15:40:00,119.55,119.63,119.44,119.5,10400.0,94.9805,95.044,94.8931,94.9407,10400.0
2014-10-07 15:45:00,119.51,119.59,119.39,119.39,20300.0,94.9487,95.0122,94.8534,94.8534,20300.0
2014-10-07 15:50:00,119.43,119.44,119.24,119.33,38000.0,94.8851,94.8931,94.7342,94.8057,38000.0
2014-10-07 15:55:00,119.34,119.34,119.04,119.05,63700.0,94.8136,94.8136,94.5753,94.5832,63700.0
2014-10-08 09:30:00,118.76,119.24,118.51,118.96,13500.0,94.3528,94.7342,94.1542,94.5117,13500.0
2014-10-08 09:35:00,118.99,119.06,118.84,119.0,9300.0,94.5356,94.5912,94.4164,94.5435,9300.0
2014-10-08 09:40:00,119.0,119.16,118.76,119.05,9600.0,94.5435,94.6706,94.3528,94.5832,9600.0
2014-10-08 09:45:00,119.04,119.2,118.97,119.19,5200.0,94.5753,94.7024,94.5197,94.6945,5200.0
2014-10-08 09:50:00,119.24,119.24,118.96,119.06,6900.0,94.7342,94.7342,94.5117,94.5912,6900.0
2014-10-08 09:55:00,118.94,118.95,118.73,118.79,4000.0,94.4958,94.5038,94.329,94.3767,4000.0
2014-10-08 10:00:00,118.81,118.94,118.64,118.73,5500.0,94.3925,94.4958,94.2575,94.329,5500.0
2014-10-08 10:05:00,118.76,118.87,118.63,118.8,3200.0,94.3528,94.4402,94.2495,94.3846,3200.0
2014-10-08 10:10:00,118.83,119.11,118.83,119.08,2300.0,94.4084,94.6309,94.4084,94.6071,2300.0
2014-10-08 10:15:00,119.06,119.06,118.75,118.75,1500.0,94.5912,94.5912,94.3449,94.3449,1500.0
2014-10-08 10:20:00,118.77,118.77,118.6,118.62,5000.0,94.3608,94.3608,94.2257,94.2416,5000.0
2014-10-08 10:25:00,118.58,118.84,118.58,118.68,6700.0,94.2098,94.4164,94.2098,94.2893,6700.0
2014-10-08 10:30:00,118.72,118.86,118.53,118.54,6100.0,94.321,94.4323,94.1701,94.178,6100.0
2014-10-08 10:35:00,118.57,118.61,118.31,118.4,11800.0,94.2019,94.2337,93.9953,94.0668,11800.0
2014-10-08 10:40:00,118.38,118.39,118.0,118.09,5500.0,94.0509,94.0589,93.749,93.8205,5500.0
2014-10-08 10:45:00,118.1,118.12,117.89,118.1,4400.0,93.8285,93.8444,93.6616,93.8285,4400.0
2014-10-08 10:50:00,118.03,118.14,117.94,117.96,2400.0,93.7729,93.8602,93.7013,93.7172,2400.0
2014-10-08 10:55:00,117.97,118.09,117.87,117.96,6800.0,93.7252,93.8205,93.6457,93.7172,6800.0
2014-10-08 11:00:00,117.94,117.94,117.64,117.71,5000.0,93.7013,93.7013,93.463,93.5186,5000.0
2014-10-08 11:05:00,117.74,118.01,117.7,118.01,7400.0,93.5425,93.757,93.5107,93.757,7400.0
2014-10-08 11:10:00,118.09,118.17,117.93,117.96,3800.0,93.8205,93.8841,93.6934,93.7172,3800.0
2014-10-08 11:15:00,117.99,117.99,117.73,117.83,6300.0,93.7411,93.7411,93.5345,93.614,6300.0
2014-10-08 11:20:00,117.74,118.12,117.73,118.07,5800.0,93.5425,93.8444,93.5345,93.8046,5800.0
2014-10-08 11:25:00,118.11,118.47,118.01,118.42,5700.0,93.8364,94.1224,93.757,94.0827,5700.0
2014-10-08 11:30:00,118.37,118.5,118.33,118.45,9500.0,94.043,94.1463,94.0112,94.1065,9500.0
2014-10-08 11:35:00,118.47,118.47,118.19,118.19,3700.0,94.1224,94.1224,93.9,93.9,3700.0
2014-10-08 11:40:00,118.2,118.24,118.13,118.16,4100.0,93.9079,93.9397,93.8523,93.8761,4100.0
2014-10-08 11:45:00,118.22,118.23,118.03,118.03,2200.0,93.9238,93.9317,93.7729,93.7729,2200.0
2014-10-08 11:50:00,118.01,118.08,117.95,118.06,5200.0,93.757,93.8126,93.7093,93.7967,5200.0
2014-10-08 11:55:00,118.08,118.25,117.93,118.18,6500.0,93.8126,93.9476,93.6934,93.892,6500.0
2014-10-08 12:00:00,118.22,118.4,118.19,118.34,3400.0,93.9238,94.0668,93.9,94.0191,3400.0
2014-10-08 12:05:00,118.25,118.29,117.98,117.98,16200.0,93.9476,93.9794,93.7331,93.7331,16200.0
2014-10-08 12:10:00,118.0,118.12,117.92,118.12,13700.0,93.749,93.8444,93.6855,93.8444,13700.0
2014-10-08 12:15:00,118.1,118.15,118.01,118.02,12100.0,93.8285,93.8682,93.757,93.7649,12100.0
2014-10-08 12:20:00,118.01,118.02,117.74,117.77,34200.0,93.757,93.7649,93.5425,93.5663,34200.0
2014-10-08 12:25:00,117.77,117.83,117.64,117.65,15000.0,93.5663,93.614,93.463,93.4709,15000.0
2014-10-08 12:30:00,117.64,117.65,117.58,117.6,12900.0,93.463,93.4709,93.4153,93.4312,12900.0
2014-10-08 12:35:00,117.59,117.99,117.57,117.89,15400.0,93.4233,93.7411,93.4074,93.6616,15400.0
2014-10-08 12:40:00,117.9,117.94,117.83,117.89,3200.0,93.6696,93.7013,93.614,93.6616,3200.0
2014-10-08 12:45:00,117.92,117.92,117.66,117.79,6300.0,93.6855,93.6855,93.4789,93.5822,6300.0
2014-10-08 12:50:00,117.82,117.87,117.75,117.75,2400.0,93.606,93.6457,93.5504,93.5504,2400.0
2014-10-08 12:55:00,117.76,117.87,117.76,117.85,3600.0,93.5583,93.6457,93.5583,93.6298,3600.0
2014-10-08 13:00:00,117.89,118.18,117.87,118.03,9900.0,93.6616,93.892,93.6457,93.7729,9900.0
2014-10-08 13:05:00,118.05,118.05,117.96,118.01,2900.0,93.7887,93.7887,93.7172,93.757,2900.0
2014-10-08 13:10:00,117.97,118.11,117.96,118.02,4100.0,93.7252,93.8364,93.7172,93.7649,4100.0
2014-10-08 13:15:00,118.01,118.07,117.88,118.02,22200.0,93.757,93.8046,93.6537,93.7649,22200.0
2014-10-08 13:20:00,117.99,118.2,117.96,118.02,4600.0,93.7411,93.9079,93.7172,93.7649,4600.0
2014-10-08 13:25:00,118.05,118.14,118.0,118.09,7000.0,93.7887,93.8602,93.749,93.8205,7000.0
2014-10-08 13:30:00,118.08,118.19,118.08,118.17,6100.0,93.8126,93.9,93.8126,93.8841,6100.0
2014-10-08 13:35:00,118.17,118.28,118.17,118.28,2500.0,93.8841,93.9715,93.8841,93.9715,2500.0
2014-10-08 13:40:00,118.3,118.3,118.19,118.3,3900.0,93.9874,93.9874,93.9,93.9874,3900.0
2014-10-08 13:45:00,118.31,118.6,118.31,118.55,4700.0,93.9953,94.2257,93.9953,94.186,4700.0
2014-10-08 13:50:00,118.58,118.65,118.48,118.57,10100.0,94.2098,94.2654,94.1304,94.2019,10100.0
2014-10-08 13:55:00,118.59,118.68,118.48,118.64,17000.0,94.2178,94.2893,94.1304,94.2575,17000.0
2014-10-08 14:00:00,118.68,119.06,118.68,118.89,15800.0,94.2893,94.5912,94.2893,94.4561,15800.0
2014-10-08 14:05:00,118.98,119.12,118.75,119.04,9400.0,94.5276,94.6388,94.3449,94.5753,9400.0
2014-10-08 14:10:00,119.09,119.31,119.09,119.12,5000.0,94.615,94.7898,94.615,94.6388,5000.0
2014-10-08 14:15:00,119.09,119.31,119.07,119.31,6500.0,94.615,94.7898,94.5991,94.7898,6500.0
2014-10-08 14:20:00,119.32,119.51,119.32,119.5,10300.0,94.7977,94.9487,94.7977,94.9407,10300.0
2014-10-08 14:25:00,119.5,119.6,119.4,119.45,25000.0,94.9407,95.0202,94.8613,94.901,25000.0
2014-10-08 14:30:00,119.49,119.79,119.4,119.78,16600.0,94.9328,95.1711,94.8613,95.1632,16600.0
2014-10-08 14:35:00,119.78,119.78,119.59,119.59,6900.0,95.1632,95.1632,95.0122,95.0122,6900.0
2014-10-08 14:40:00,119.59,119.64,119.48,119.53,6300.0,95.0122,95.052,94.9249,94.9646,6300.0
2014-10-08 14:45:00,119.56,119.63,119.4,119.4,13100.0,94.9884,95.044,94.8613,94.8613,13100.0
2014-10-08 14:50:00,119.41,119.46,119.29,119.31,3700.0,94.8692,94.909,94.7739,94.7898,3700.0
2014-10-08 14:55:00,119.33,119.44,119.28,119.41,6500.0,94.8057,94.8931,94.766,94.8692,6500.0
2014-10-08 15:00:00,119.47,119.63,119.46,119.58,7900.0,94.9169,95.044,94.909,95.0043,7900.0
2014-10-08 15:05:00,119.58,119.7,119.54,119.67,4100.0,95.0043,95.0996,94.9725,95.0758,4100.0
2014-10-08 15:10:00,119.64,119.71,119.62,119.68,5300.0,95.052,95.1076,95.0361,95.0838,5300.0
2014-10-08 15:15:00,119.66,119.86,119.66,119.78,5500.0,95.0679,95.2268,95.0679,95.1632,5500.0
2014-10-08 15:20:00,119.81,120.09,119.79,120.06,7400.0,95.187,95.4095,95.1711,95.3857,7400.0
2014-10-08 15:25:00,120.08,120.19,120.08,120.13,11000.0,95.4015,95.4889,95.4015,95.4413,11000.0
2014-10-08 15:30:00,120.11,120.21,120.03,120.21,9300.0,95.4254,95.5048,95.3618,95.5048,9300.0
2014-10-08 15:35:00,120.24,120.33,120.22,120.3,9900.0,95.5287,95.6002,95.5128,95.5763,9900.0
2014-10-08 15:40:00,120.31,120.58,120.3,120.5,15800.0,95.5843,95.7988,95.5763,95.7352,15800.0
2014-10-08 15:45:00,120.52,120.66,120.49,120.66,19200.0,95.7511,95.8623,95.7273,95.8623,19200.0
2014-10-08 15:50:00,120.66,120.69,120.54,120.59,23300.0,95.8623,95.8862,95.767,95.8067,23300.0
2014-10-08 15:55:00,120.61,120.71,120.56,120.62,55800.0,95.8226,95.9021,95.7829,95.8306,55800.0
2014-10-09 09:30:00,120.24,120.25,119.84,119.84,21000.0,95.5287,95.5366,95.2109,95.2109,21000.0
2014-10-09 09:35:00,119.94,119.94,119.43,119.47,13300.0,95.2903,95.2903,94.8851,94.9169,13300.0
2014-10-09 09:40:00,119.52,119.52,119.21,119.32,14200.0,94.9566,94.9566,94.7103,94.7977,14200.0
2014-10-09 09:45:00,119.29,119.29,119.05,119.17,9700.0,94.7739,94.7739,94.5832,94.6786,9700.0
2014-10-09 09:50:00,119.11,119.11,118.74,118.74,3600.0,94.6309,94.6309,94.3369,94.3369,3600.0
2014-10-09 09:55:00,118.74,118.81,118.48,118.72,6900.0,94.3369,94.3925,94.1304,94.321,6900.0
2014-10-09 10:00:00,118.72,118.99,118.65,118.97,13200.0,94.321,94.5356,94.2654,94.5197,13200.0
2014-10-09 10:05:00,118.99,119.01,118.49,118.52,19600.0,94.5356,94.5514,94.1383,94.1621,19600.0
2014-10-09 10:10:00,118.55,118.6,118.31,118.54,16400.0,94.186,94.2257,93.9953,94.178,16400.0
2014-10-09 10:15:00,118.58,118.87,118.55,118.59,11100.0,94.2098,94.4402,94.186,94.2178,11100.0
2014-10-09 10:20:00,118.63,118.67,118.33,118.47,13800.0,94.2495,94.2813,94.0112,94.1224,13800.0
2014-10-09 10:25:00,118.4,118.61,118.34,118.59,27400.0,94.0668,94.2337,94.0191,94.2178,27400.0
2014-10-09 10:30:00,118.58,118.58,118.21,118.29,41800.0,94.2098,94.2098,93.9159,93.9794,41800.0
2014-10-09 10:35:00,118.18,118.18,117.92,118.08,3700.0,93.892,93.892,93.6855,93.8126,3700.0
2014-10-09 10:40:00,118.03,118.29,117.98,118.22,3600.0,93.7729,93.9794,93.7331,93.9238,3600.0
2014-10-09 10:45:00,118.26,118.33,118.16,118.28,26200.0,93.9556,94.0112,93.8761,93.9715,26200.0
2014-10-09 10:50:00,118.23,118.27,118.06,118.17,16500.0,93.9317,93.9635,93.7967,93.8841,16500.0
2014-10-09 10:55:00,118.15,118.59,118.11,118.51,11800.0,93.8682,94.2178,93.8364,94.1542,11800.0
2014-10-09 11:00:00,118.53,118.62,118.22,118.22,7900.0,94.1701,94.2416,93.9238,93.9238,7900.0
2014-10-09 11:05:00,118.26,118.65,118.19,118.65,7100.0,93.9556,94.2654,93.9,94.2654,7100.0
2014-10-09 11:10:00,118.6,118.96,118.57,118.85,8900.0,94.2257,94.5117,94.2019,94.4243,8900.0
2014-10-09 11:15:00,118.9,118.9,118.69,118.76,6500.0,94.4641,94.4641,94.2972,94.3528,6500.0
2014-10-09 11:20:00,118.81,118.93,118.69,118.71,4500.0,94.3925,94.4879,94.2972,94.3131,4500.0
2014-10-09 11:25:00,118.75,118.77,118.67,118.73,3200.0,94.3449,94.3608,94.2813,94.329,3200.0
2014-10-09 11:30:00,118.7,118.95,118.69,118.91,19500.0,94.3052,94.5038,94.2972,94.472,19500.0
2014-10-09 11:35:00,118.89,118.89,118.46,118.51,22400.0,94.4561,94.4561,94.1145,94.1542,22400.0
2014-10-09 11:40:00,118.47,118.5,118.02,118.02,20200.0,94.1224,94.1463,93.7649,93.7649,20200.0
2014-10-09 11:45:00,118.09,118.16,117.87,118.02,6700.0,93.8205,93.8761,93.6457,93.7649,6700.0
2014-10-09 11:50:00,118.09,118.13,117.77,117.84,5900.0,93.8205,93.8523,93.5663,93.6219,5900.0
2014-10-09 11:55:00,117.83,117.83,117.56,117.82,4600.0,93.614,93.614,93.3994,93.606,4600.0
2014-10-09 12:00:00,117.78,117.9,117.71,117.9,2300.0,93.5742,93.6696,93.5186,93.6696,2300.0
2014-10-09 12:05:00,117.95,117.97,117.8,117.8,13300.0,93.7093,93.7252,93.5901,93.5901,13300.0
2014-10-09 12:10:00,117.85,117.92,117.72,117.82,6100.0,93.6298,93.6855,93.5266,93.606,6100.0
2014-10-09 12:15:00,117.86,117.96,117.59,117.79,6400.0,93.6378,93.7172,93.4233,93.5822,6400.0
2014-10-09 12:20:00,117.72,117.79,117.67,117.72,1800.0,93.5266,93.5822,93.4868,93.5266,1800.0
2014-10-09 12:25:00,117.78,117.78,117.5,117.6,16300.0,93.5742,93.5742,93.3518,93.4312,16300.0
2014-10-09 12:30:00,117.57,117.65,117.49,117.58,4900.0,93.4074,93.4709,93.3438,93.4153,4900.0
2014-10-09 12:35:00,117.63,117.76,117.61,117.66,23100.0,93.4551,93.5583,93.4392,93.4789,23100.0
2014-10-09 12:40:00,117.56,117.79,117.56,117.74,3000.0,93.3994,93.5822,93.3994,93.5425,3000.0
2014-10-09 12:45:00,117.7,117.81,117.6,117.69,5900.0,93.5107,93.5981,93.4312,93.5027,5900.0
2014-10-09 12:50:00,117.72,117.82,117.71,117.81,2800.0,93.5266,93.606,93.5186,93.5981,2800.0
2014-10-09 12:55:00,117.68,117.91,117.68,117.84,19800.0,93.4948,93.6775,93.4948,93.6219,19800.0
2014-10-09 13:00:00,117.83,117.88,117.6,117.6,12800.0,93.614,93.6537,93.4312,93.4312,12800.0
2014-10-09 13:05:00,117.66,117.66,117.4,117.44,3800.0,93.4789,93.4789,93.2723,93.3041,3800.0
2014-10-09 13:10:00,117.4,117.46,117.26,117.45,6100.0,93.2723,93.32,93.1611,93.3121,6100.0
2014-10-09 13:15:00,117.47,117.56,117.35,117.49,3900.0,93.3279,93.3994,93.2326,93.3438,3900.0
2014-10-09 13:20:00,117.55,117.94,117.55,117.86,5400.0,93.3915,93.7013,93.3915,93.6378,5400.0
2014-10-09 13:25:00,117.91,117.95,117.82,117.86,8500.0,93.6775,93.7093,93.606,93.6378,8500.0
2014-10-09 13:30:00,117.85,118.03,117.75,118.03,5700.0,93.6298,93.7729,93.5504,93.7729,5700.0
2014-10-09 13:35:00,118.01,118.21,118.01,118.18,3500.0,93.757,93.9159,93.757,93.892,3500.0
2014-10-09 13:40:00,118.18,118.18,117.93,117.94,2200.0,93.892,93.892,93.6934,93.7013,2200.0
2014-10-09 13:45:00,118.04,118.08,117.89,117.89,2800.0,93.7808,93.8126,93.6616,93.6616,2800.0
2014-10-09 13:50:00,117.97,117.97,117.52,117.64,6900.0,93.7252,93.7252,93.3677,93.463,6900.0
2014-10-09 13:55:00,117.71,117.83,117.63,117.83,2500.0,93.5186,93.614,93.4551,93.614,2500.0
2014-10-09 14:00:00,117.66,117.66,117.39,117.39,4800.0,93.4789,93.4789,93.2644,93.2644,4800.0
2014-10-09 14:05:00,117.37,117.5,117.29,117.44,3700.0,93.2485,93.3518,93.1849,93.3041,3700.0
2014-10-09 14:10:00,117.44,117.44,117.15,117.21,5500.0,93.3041,93.3041,93.0737,93.1214,5500.0
2014-10-09 14:15:00,117.22,117.36,117.07,117.27,11800.0,93.1293,93.2405,93.0101,93.169,11800.0
2014-10-09 14:20:00,117.23,117.26,117.08,117.24,12800.0,93.1373,93.1611,93.0181,93.1452,12800.0
2014-10-09 14:25:00,117.25,117.44,117.19,117.3,11800.0,93.1532,93.3041,93.1055,93.1929,11800.0
2014-10-09 14:30:00,117.2,117.27,117.04,117.2,12500.0,93.1134,93.169,92.9863,93.1134,12500.0
2014-10-09 14:35:00,117.23,117.65,117.23,117.54,5800.0,93.1373,93.4709,93.1373,93.3836,5800.0
2014-10-09 14:40:00,117.51,117.58,117.41,117.48,7100.0,93.3597,93.4153,93.2803,93.3359,7100.0
2014-10-09 14:45:00,117.48,117.48,117.23,117.39,3800.0,93.3359,93.3359,93.1373,93.2644,3800.0
2014-10-09 14:50:00,117.34,117.62,117.34,117.6,6000.0,93.2247,93.4471,93.2247,93.4312,6000.0
2014-10-09 14:55:00,117.54,117.56,117.31,117.36,5800.0,93.3836,93.3994,93.2008,93.2405,5800.0
2014-10-09 15:00:00,117.33,117.5,117.26,117.48,6900.0,93.2167,93.3518,93.1611,93.3359,6900.0
2014-10-09 15:05:00,117.52,117.54,117.12,117.16,10800.0,93.3677,93.3836,93.0499,93.0817,10800.0
2014-10-09 15:10:00,117.21,117.52,117.21,117.46,7300.0,93.1214,93.3677,93.1214,93.32,7300.0
2014-10-09 15:15:00,117.46,117.63,117.34,117.56,8000.0,93.32,93.4551,93.2247,93.3994,8000.0
2014-10-09 15:20:00,117.51,117.55,117.31,117.38,15500.0,93.3597,93.3915,93.2008,93.2564,15500.0
2014-10-09 15:25:00,117.45,117.61,117.4,117.58,10900.0,93.3121,93.4392,93.2723,93.4153,10900.0
2014-10-09 15:30:00,117.58,117.86,117.56,117.85,7600.0,93.4153,93.6378,93.3994,93.6298,7600.0
2014-10-09 15:35:00,117.87,117.98,117.67,117.75,11400.0,93.6457,93.7331,93.4868,93.5504,11400.0
2014-10-09 15:40:00,117.78,117.82,117.49,117.57,12700.0,93.5742,93.606,93.3438,93.4074,12700.0
2014-10-09 15:45:00,117.55,117.55,117.2,117.22,19200.0,93.3915,93.3915,93.1134,93.1293,19200.0
2014-10-09 15:50:00,117.19,117.3,117.09,117.23,14500.0,93.1055,93.1929,93.026,93.1373,14500.0
2014-10-09 15:55:00,117.23,117.44,117.05,117.05,54700.0,93.1373,93.3041,92.9943,92.9943,54700.0
2014-10-10 09:30:00,117.0,117.12,116.46,116.65,17200.0,92.9545,93.0499,92.5255,92.6765,17200.0
2014-10-10 09:35:00,116.66,117.65,116.66,117.49,8900.0,92.6844,93.4709,92.6844,93.3438,8900.0
2014-10-10 09:40:00,117.5,117.79,117.37,117.79,5800.0,93.3518,93.5822,93.2485,93.5822,5800.0
2014-10-10 09:45:00,117.82,117.89,117.45,117.63,5400.0,93.606,93.6616,93.3121,93.4551,5400.0
2014-10-10 09:50:00,117.57,117.78,117.34,117.4,6800.0,93.4074,93.5742,93.2247,93.2723,6800.0
2014-10-10 09:55:00,117.36,117.45,117.06,117.07,40400.0,93.2405,93.3121,93.0022,93.0101,40400.0
2014-10-10 10:00:00,117.05,117.16,116.55,116.55,21000.0,92.9943,93.0817,92.597,92.597,21000.0
2014-10-10 10:05:00,116.56,116.61,116.15,116.15,11200.0,92.605,92.6447,92.2792,92.2792,11200.0
2014-10-10 10:10:00,116.16,116.33,115.88,115.91,21200.0,92.2872,92.4222,92.0647,92.0885,21200.0
2014-10-10 10:15:00,115.9,116.07,115.54,115.73,36700.0,92.0806,92.2157,91.7946,91.9455,36700.0
2014-10-10 10:20:00,115.73,115.87,115.33,115.33,24800.0,91.9455,92.0568,91.6277,91.6277,24800.0
2014-10-10 10:25:00,115.33,115.4,115.05,115.19,25100.0,91.6277,91.6834,91.4053,91.5165,25100.0
2014-10-10 10:30:00,115.19,115.53,115.06,115.53,18100.0,91.5165,91.7866,91.4132,91.7866,18100.0
2014-10-10 10:35:00,115.52,115.91,115.5,115.85,11100.0,91.7787,92.0885,91.7628,92.0409,11100.0
2014-10-10 10:40:00,115.88,116.03,115.59,116.03,12900.0,92.0647,92.1839,91.8343,92.1839,12900.0
2014-10-10 10:45:00,116.04,116.06,115.65,115.73,12900.0,92.1918,92.2077,91.882,91.9455,12900.0
2014-10-10 10:50:00,115.74,116.14,115.72,115.78,9600.0,91.9535,92.2713,91.9376,91.9853,9600.0
2014-10-10 10:55:00,115.77,115.94,115.68,115.73,6900.0,91.9773,92.1124,91.9058,91.9455,6900.0
2014-10-10 11:00:00,115.77,116.04,115.71,116.01,5900.0,91.9773,92.1918,91.9297,92.168,5900.0
2014-10-10 11:05:00,115.97,116.07,115.87,115.99,4300.0,92.1362,92.2157,92.0568,92.1521,4300.0
2014-10-10 11:10:00,115.91,115.92,115.66,115.66,5300.0,92.0885,92.0965,91.8899,91.8899,5300.0
2014-10-10 11:15:00,115.61,115.61,115.42,115.51,6200.0,91.8502,91.8502,91.6993,91.7708,6200.0
2014-10-10 11:20:00,115.58,115.73,115.43,115.6,10200.0,91.8264,91.9455,91.7072,91.8423,10200.0
2014-10-10 11:25:00,115.61,115.69,115.4,115.51,9000.0,91.8502,91.9138,91.6834,91.7708,9000.0
2014-10-10 11:30:00,115.49,115.63,115.45,115.51,5600.0,91.7549,91.8661,91.7231,91.7708,5600.0
2014-10-10 11:35:00,115.56,115.65,115.44,115.55,6200.0,91.8105,91.882,91.7151,91.8025,6200.0
2014-10-10 11:40:00,115.51,115.62,115.34,115.56,17700.0,91.7708,91.8581,91.6357,91.8105,17700.0
2014-10-10 11:45:00,115.53,115.64,115.47,115.54,27400.0,91.7866,91.874,91.739,91.7946,27400.0
2014-10-10 11:50:00,115.67,115.81,115.6,115.78,24000.0,91.8979,92.0091,91.8423,91.9853,24000.0
2014-10-10 11:55:00,115.72,115.84,115.59,115.76,5900.0,91.9376,92.0329,91.8343,91.9694,5900.0
2014-10-10 12:00:00,115.84,116.41,115.84,116.37,7700.0,92.0329,92.4858,92.0329,92.454,7700.0
2014-10-10 12:05:00,116.39,116.39,116.11,116.18,4500.0,92.4699,92.4699,92.2474,92.3031,4500.0
2014-10-10 12:10:00,116.23,116.55,116.19,116.53,5600.0,92.3428,92.597,92.311,92.5811,5600.0
2014-10-10 12:15:00,116.47,116.61,116.41,116.41,15900.0,92.5335,92.6447,92.4858,92.4858,15900.0
2014-10-10 12:20:00,116.4,116.45,116.21,116.36,4100.0,92.4778,92.5176,92.3269,92.4461,4100.0
2014-10-10 12:25:00,116.46,116.58,116.31,116.33,16600.0,92.5255,92.6209,92.4063,92.4222,16600.0
2014-10-10 12:30:00,116.33,116.81,116.31,116.69,23700.0,92.4222,92.8036,92.4063,92.7082,23700.0
2014-10-10 12:35:00,116.69,116.69,116.31,116.33,18400.0,92.7082,92.7082,92.4063,92.4222,18400.0
2014-10-10 12:40:00,116.32,116.51,116.29,116.49,15200.0,92.4143,92.5652,92.3905,92.5493,15200.0
2014-10-10 12:45:00,116.52,116.59,116.46,116.57,13100.0,92.5732,92.6288,92.5255,92.6129,13100.0
2014-10-10 12:50:00,116.61,116.69,116.31,116.46,7500.0,92.6447,92.7082,92.4063,92.5255,7500.0
2014-10-10 12:55:00,116.51,116.57,116.41,116.41,2400.0,92.5652,92.6129,92.4858,92.4858,2400.0
2014-10-10 13:00:00,116.43,116.6,116.31,116.39,3500.0,92.5017,92.6367,92.4063,92.4699,3500.0
2014-10-10 13:05:00,116.38,116.47,116.26,116.38,19200.0,92.462,92.5335,92.3666,92.462,19200.0
2014-10-10 13:10:00,116.38,116.41,116.2,116.2,8000.0,92.462,92.4858,92.3189,92.3189,8000.0
2014-10-10 13:15:00,116.14,116.16,115.95,116.0,7000.0,92.2713,92.2872,92.1203,92.1601,7000.0
2014-10-10 13:20:00,116.03,116.05,115.88,115.99,6900.0,92.1839,92.1998,92.0647,92.1521,6900.0
2014-10-10 13:25:00,115.98,116.01,115.77,115.89,9500.0,92.1442,92.168,91.9773,92.0727,9500.0
2014-10-10 13:30:00,115.85,116.04,115.85,115.89,6100.0,92.0409,92.1918,92.0409,92.0727,6100.0
2014-10-10 13:35:00,115.94,116.27,115.93,116.25,7300.0,92.1124,92.3746,92.1044,92.3587,7300.0
2014-10-10 13:40:00,116.23,116.36,116.19,116.36,3900.0,92.3428,92.4461,92.311,92.4461,3900.0
2014-10-10 13:45:00,116.32,116.34,116.06,116.23,8700.0,92.4143,92.4302,92.2077,92.3428,8700.0
2014-10-10 13:50:00,116.21,116.3,116.15,116.23,6300.0,92.3269,92.3984,92.2792,92.3428,6300.0
2014-10-10 13:55:00,116.26,116.45,116.26,116.35,5000.0,92.3666,92.5176,92.3666,92.4381,5000.0
2014-10-10 14:00:00,116.37,116.55,116.36,116.39,6300.0,92.454,92.597,92.4461,92.4699,6300.0
2014-10-10 14:05:00,116.42,116.42,116.23,116.29,5900.0,92.4937,92.4937,92.3428,92.3905,5900.0
2014-10-10 14:10:00,116.31,116.31,116.08,116.08,6900.0,92.4063,92.4063,92.2236,92.2236,6900.0
2014-10-10 14:15:00,116.1,116.25,115.95,115.97,9100.0,92.2395,92.3587,92.1203,92.1362,9100.0
2014-10-10 14:20:00,116.0,116.1,115.99,116.09,7900.0,92.1601,92.2395,92.1521,92.2316,7900.0
2014-10-10 14:25:00,116.11,116.17,115.93,116.08,11500.0,92.2474,92.2951,92.1044,92.2236,11500.0
2014-10-10 14:30:00,116.07,116.17,115.95,115.95,8300.0,92.2157,92.2951,92.1203,92.1203,8300.0
2014-10-10 14:35:00,115.94,115.94,115.67,115.7,7200.0,92.1124,92.1124,91.8979,91.9217,7200.0
2014-10-10 14:40:00,115.66,115.8,115.58,115.8,6800.0,91.8899,92.0012,91.8264,92.0012,6800.0
2014-10-10 14:45:00,115.79,115.81,115.65,115.76,7200.0,91.9932,92.0091,91.882,91.9694,7200.0
2014-10-10 14:50:00,115.8,115.89,115.74,115.82,6800.0,92.0012,92.0727,91.9535,92.017,6800.0
2014-10-10 14:55:00,115.8,115.9,115.62,115.62,11500.0,92.0012,92.0806,91.8581,91.8581,11500.0
2014-10-10 15:00:00,115.65,115.71,115.48,115.51,10500.0,91.882,91.9297,91.7469,91.7708,10500.0
2014-10-10 15:05:00,115.5,115.51,115.33,115.38,15300.0,91.7628,91.7708,91.6277,91.6675,15300.0
2014-10-10 15:10:00,115.39,115.64,115.29,115.35,16700.0,91.6754,91.874,91.596,91.6436,16700.0
2014-10-10 15:15:00,115.32,115.32,115.04,115.21,11600.0,91.6198,91.6198,91.3973,91.5324,11600.0
2014-10-10 15:20:00,115.24,115.31,115.15,115.23,16500.0,91.5562,91.6119,91.4847,91.5483,16500.0
2014-10-10 15:25:00,115.22,115.23,114.92,115.18,20900.0,91.5404,91.5483,91.302,91.5086,20900.0
2014-10-10 15:30:00,115.17,115.22,114.94,114.94,17100.0,91.5006,91.5404,91.3179,91.3179,17100.0
2014-10-10 15:35:00,114.92,115.21,114.92,115.14,15000.0,91.302,91.5324,91.302,91.4768,15000.0
2014-10-10 15:40:00,115.18,115.18,114.93,115.02,15800.0,91.5086,91.5086,91.31,91.3815,15800.0
2014-10-10 15:45:00,115.02,115.05,114.66,114.79,29900.0,91.3815,91.4053,91.0954,91.1987,29900.0
2014-10-10 15:50:00,114.77,114.79,114.59,114.61,26200.0,91.1828,91.1987,91.0398,91.0557,26200.0
2014-10-10 15:55:00,114.6,114.67,114.47,114.57,57400.0,91.0478,91.1034,90.9445,91.0239,57400.0
2014-10-13 09:30:00,114.66,115.38,114.55,115.23,15200.0,91.0954,91.6675,91.0081,91.5483,15200.0
2014-10-13 09:35:00,115.24,115.24,114.84,114.86,19300.0,91.5562,91.5562,91.2385,91.2543,19300.0
2014-10-13 09:40:00,114.92,114.98,114.49,114.52,5800.0,91.302,91.3497,90.9604,90.9842,5800.0
2014-10-13 09:45:00,114.53,114.62,114.2,114.33,9300.0,90.9922,91.0637,90.73,90.8333,9300.0
2014-10-13 09:50:00,114.33,114.37,113.38,113.77,33500.0,90.8333,90.865,90.0785,90.3884,33500.0
2014-10-13 09:55:00,113.82,114.02,113.58,113.86,20300.0,90.4281,90.587,90.2374,90.4599,20300.0
2014-10-13 10:00:00,113.91,114.12,113.82,114.07,11800.0,90.4996,90.6664,90.4281,90.6267,11800.0
2014-10-13 10:05:00,113.95,114.1,113.86,114.08,14900.0,90.5314,90.6505,90.4599,90.6346,14900.0
2014-10-13 10:10:00,114.02,114.07,113.76,113.83,8200.0,90.587,90.6267,90.3804,90.436,8200.0
2014-10-13 10:15:00,113.88,113.91,113.61,113.68,17900.0,90.4757,90.4996,90.2612,90.3169,17900.0
2014-10-13 10:20:00,113.64,113.8,113.48,113.6,15000.0,90.2851,90.4122,90.158,90.2533,15000.0
2014-10-13 10:25:00,113.61,113.62,113.4,113.46,14000.0,90.2612,90.2692,90.0944,90.1421,14000.0
2014-10-13 10:30:00,113.4,113.54,113.23,113.32,13400.0,90.0944,90.2056,89.9593,90.0308,13400.0
2014-10-13 10:35:00,113.33,113.44,113.25,113.44,14900.0,90.0388,90.1262,89.9752,90.1262,14900.0
2014-10-13 10:40:00,113.36,113.4,112.91,113.0,6400.0,90.0626,90.0944,89.7051,89.7766,6400.0
2014-10-13 10:45:00,112.93,113.18,112.93,112.93,17100.0,89.721,89.9196,89.721,89.721,17100.0
2014-10-13 10:50:00,112.97,113.34,112.94,113.26,24400.0,89.7528,90.0467,89.7289,89.9832,24400.0
2014-10-13 10:55:00,113.28,113.45,113.22,113.33,5500.0,89.9991,90.1341,89.9514,90.0388,5500.0
2014-10-13 11:00:00,113.22,113.8,113.22,113.71,9700.0,89.9514,90.4122,89.9514,90.3407,9700.0
2014-10-13 11:05:00,113.74,113.82,113.65,113.69,6100.0,90.3645,90.4281,90.293,90.3248,6100.0
2014-10-13 11:10:00,113.67,113.67,113.32,113.34,7000.0,90.3089,90.3089,90.0308,90.0467,7000.0
2014-10-13 11:15:00,113.38,113.46,112.98,112.98,9700.0,90.0785,90.1421,89.7607,89.7607,9700.0
2014-10-13 11:20:00,112.91,113.23,112.81,113.23,6600.0,89.7051,89.9593,89.6257,89.9593,6600.0
2014-10-13 11:25:00,113.17,113.23,112.98,112.98,6000.0,89.9117,89.9593,89.7607,89.7607,6000.0
2014-10-13 11:30:00,113.03,113.27,113.02,113.18,11800.0,89.8004,89.9911,89.7925,89.9196,11800.0
2014-10-13 11:35:00,113.16,113.16,112.91,112.93,9000.0,89.9037,89.9037,89.7051,89.721,9000.0
2014-10-13 11:40:00,112.96,113.16,112.92,112.98,6000.0,89.7448,89.9037,89.713,89.7607,6000.0
2014-10-13 11:45:00,113.0,113.22,113.0,113.08,5800.0,89.7766,89.9514,89.7766,89.8402,5800.0
2014-10-13 11:50:00,113.08,113.32,113.07,113.16,5400.0,89.8402,90.0308,89.8322,89.9037,5400.0
2014-10-13 11:55:00,113.18,113.24,112.98,112.98,10700.0,89.9196,89.9673,89.7607,89.7607,10700.0
2014-10-13 12:00:00,113.03,113.12,112.94,113.09,5400.0,89.8004,89.8719,89.7289,89.8481,5400.0
2014-10-13 12:05:00,113.04,113.08,112.95,112.97,3700.0,89.8084,89.8402,89.7369,89.7528,3700.0
2014-10-13 12:10:00,112.97,113.08,112.89,112.97,12900.0,89.7528,89.8402,89.6892,89.7528,12900.0
2014-10-13 12:15:00,112.93,113.15,112.88,113.12,4400.0,89.721,89.8958,89.6813,89.8719,4400.0
2014-10-13 12:20:00,113.18,113.32,113.1,113.29,4600.0,89.9196,90.0308,89.8561,90.007,4600.0
2014-10-13 12:25:00,113.34,113.52,113.24,113.48,3100.0,90.0467,90.1897,89.9673,90.158,3100.0
2014-10-13 12:30:00,113.63,113.75,113.53,113.75,6600.0,90.2771,90.3725,90.1977,90.3725,6600.0
2014-10-13 12:35:00,113.77,113.9,113.68,113.68,5300.0,90.3884,90.4916,90.3169,90.3169,5300.0
2014-10-13 12:40:00,113.75,113.85,113.65,113.72,16900.0,90.3725,90.4519,90.293,90.3486,16900.0
2014-10-13 12:45:00,113.67,113.71,113.53,113.53,4200.0,90.3089,90.3407,90.1977,90.1977,4200.0
2014-10-13 12:50:00,113.53,113.67,113.53,113.66,3400.0,90.1977,90.3089,90.1977,90.301,3400.0
2014-10-13 12:55:00,113.65,113.71,113.61,113.61,4300.0,90.293,90.3407,90.2612,90.2612,4300.0
2014-10-13 13:00:00,113.7,113.76,113.6,113.75,6500.0,90.3327,90.3804,90.2533,90.3725,6500.0
2014-10-13 13:05:00,113.81,113.81,113.67,113.74,6900.0,90.4201,90.4201,90.3089,90.3645,6900.0
2014-10-13 13:10:00,113.72,113.73,113.53,113.62,5800.0,90.3486,90.3566,90.1977,90.2692,5800.0
2014-10-13 13:15:00,113.57,113.57,113.29,113.44,5200.0,90.2295,90.2295,90.007,90.1262,5200.0
2014-10-13 13:20:00,113.44,113.61,113.44,113.54,7400.0,90.1262,90.2612,90.1262,90.2056,7400.0
2014-10-13 13:25:00,113.52,113.74,113.49,113.74,8100.0,90.1897,90.3645,90.1659,90.3645,8100.0
2014-10-13 13:30:00,113.68,113.75,113.61,113.75,6800.0,90.3169,90.3725,90.2612,90.3725,6800.0
2014-10-13 13:35:00,113.79,113.93,113.75,113.8,12500.0,90.4042,90.5155,90.3725,90.4122,12500.0
2014-10-13 13:40:00,113.8,113.83,113.66,113.66,13100.0,90.4122,90.436,90.301,90.301,13100.0
2014-10-13 13:45:00,113.7,113.87,113.55,113.56,14600.0,90.3327,90.4678,90.2136,90.2215,14600.0
2014-10-13 13:50:00,113.64,113.72,113.56,113.72,2400.0,90.2851,90.3486,90.2215,90.3486,2400.0
2014-10-13 13:55:00,113.71,113.71,113.36,113.55,3800.0,90.3407,90.3407,90.0626,90.2136,3800.0
2014-10-13 14:00:00,113.62,113.62,113.43,113.52,3800.0,90.2692,90.2692,90.1182,90.1897,3800.0
2014-10-13 14:05:00,113.52,113.8,113.52,113.8,2100.0,90.1897,90.4122,90.1897,90.4122,2100.0
2014-10-13 14:10:00,113.77,113.82,113.61,113.61,2900.0,90.3884,90.4281,90.2612,90.2612,2900.0
2014-10-13 14:15:00,113.67,113.67,113.53,113.53,5500.0,90.3089,90.3089,90.1977,90.1977,5500.0
2014-10-13 14:20:00,113.45,113.66,113.45,113.58,8600.0,90.1341,90.301,90.1341,90.2374,8600.0
2014-10-13 14:25:00,113.67,113.7,113.59,113.66,3200.0,90.3089,90.3327,90.2453,90.301,3200.0
2014-10-13 14:30:00,113.61,113.61,113.43,113.47,2600.0,90.2612,90.2612,90.1182,90.15,2600.0
2014-10-13 14:35:00,113.52,113.62,113.49,113.58,5500.0,90.1897,90.2692,90.1659,90.2374,5500.0
2014-10-13 14:40:00,113.53,113.61,113.45,113.51,3800.0,90.1977,90.2612,90.1341,90.1818,3800.0
2014-10-13 14:45:00,113.49,113.53,113.45,113.46,6400.0,90.1659,90.1977,90.1341,90.1421,6400.0
2014-10-13 14:50:00,113.46,113.63,113.46,113.56,3500.0,90.1421,90.2771,90.1421,90.2215,3500.0
2014-10-13 14:55:00,113.54,113.54,113.41,113.43,4400.0,90.2056,90.2056,90.1023,90.1182,4400.0
2014-10-13 15:00:00,113.48,113.54,113.34,113.34,7400.0,90.158,90.2056,90.0467,90.0467,7400.0
2014-10-13 15:05:00,113.32,113.43,113.25,113.25,6500.0,90.0308,90.1182,89.9752,89.9752,6500.0
2014-10-13 15:10:00,113.2,113.32,113.17,113.32,6300.0,89.9355,90.0308,89.9117,90.0308,6300.0
2014-10-13 15:15:00,113.31,113.34,113.04,113.09,6800.0,90.0229,90.0467,89.8084,89.8481,6800.0
2014-10-13 15:20:00,113.09,113.21,112.98,113.05,12300.0,89.8481,89.9434,89.7607,89.8163,12300.0
2014-10-13 15:25:00,113.08,113.19,113.06,113.07,10600.0,89.8402,89.9276,89.8243,89.8322,10600.0
2014-10-13 15:30:00,113.07,113.07,112.15,112.6,42200.0,89.8322,89.8322,89.1013,89.4588,42200.0
2014-10-13 15:35:00,112.6,112.63,112.21,112.23,20900.0,89.4588,89.4826,89.149,89.1649,20900.0
2014-10-13 15:40:00,112.19,112.56,112.1,112.15,22300.0,89.1331,89.427,89.0616,89.1013,22300.0
2014-10-13 15:45:00,112.14,112.2,111.92,112.07,27700.0,89.0933,89.141,88.9186,89.0377,27700.0
2014-10-13 15:50:00,112.01,112.15,111.67,111.81,46000.0,88.9901,89.1013,88.7199,88.8312,46000.0
2014-10-13 15:55:00,111.84,111.89,111.71,111.79,59500.0,88.855,88.8947,88.7517,88.8153,59500.0
2014-10-14 09:30:00,112.33,112.77,112.07,112.75,12400.0,89.2443,89.5939,89.0377,89.578,12400.0
2014-10-14 09:35:00,112.75,113.15,112.75,113.06,12400.0,89.578,89.8958,89.578,89.8243,12400.0
2014-10-14 09:40:00,113.08,113.08,112.54,112.71,9100.0,89.8402,89.8402,89.4111,89.5462,9100.0
2014-10-14 09:45:00,112.81,112.81,112.63,112.65,7500.0,89.6257,89.6257,89.4826,89.4985,7500.0
2014-10-14 09:50:00,112.61,112.64,112.37,112.57,10300.0,89.4668,89.4906,89.2761,89.435,10300.0
2014-10-14 09:55:00,112.51,112.55,112.2,112.34,12800.0,89.3873,89.4191,89.141,89.2522,12800.0
2014-10-14 10:00:00,112.27,112.5,112.17,112.48,13400.0,89.1966,89.3794,89.1172,89.3635,13400.0
2014-10-14 10:05:00,112.48,112.67,112.28,112.52,10200.0,89.3635,89.5144,89.2046,89.3953,10200.0
2014-10-14 10:10:00,112.52,112.53,112.17,112.23,19100.0,89.3953,89.4032,89.1172,89.1649,19100.0
2014-10-14 10:15:00,112.25,112.25,111.85,111.85,8500.0,89.1807,89.1807,88.8629,88.8629,8500.0
2014-10-14 10:20:00,111.94,112.14,111.87,111.87,7400.0,88.9345,89.0933,88.8788,88.8788,7400.0
2014-10-14 10:25:00,111.86,112.13,111.86,112.01,9300.0,88.8709,89.0854,88.8709,88.9901,9300.0
2014-10-14 10:30:00,112.01,112.1,111.72,111.72,7600.0,88.9901,89.0616,88.7597,88.7597,7600.0
2014-10-14 10:35:00,111.76,112.11,111.76,112.07,3800.0,88.7914,89.0695,88.7914,89.0377,3800.0
2014-10-14 10:40:00,112.08,112.17,111.93,112.03,3500.0,89.0457,89.1172,88.9265,89.006,3500.0
2014-10-14 10:45:00,111.94,112.07,111.9,111.99,9000.0,88.9345,89.0377,88.9027,88.9742,9000.0
2014-10-14 10:50:00,112.07,112.4,112.04,112.4,5700.0,89.0377,89.2999,89.0139,89.2999,5700.0
2014-10-14 10:55:00,112.33,112.39,111.93,111.93,7400.0,89.2443,89.292,88.9265,88.9265,7400.0
2014-10-14 11:00:00,111.98,112.07,111.82,111.94,16600.0,88.9662,89.0377,88.8391,88.9345,16600.0
2014-10-14 11:05:00,111.87,112.04,111.83,111.97,19700.0,88.8788,89.0139,88.8471,88.9583,19700.0
2014-10-14 11:10:00,111.95,112.03,111.85,112.0,8800.0,88.9424,89.006,88.8629,88.9821,8800.0
2014-10-14 11:15:00,112.0,112.3,112.0,112.3,5600.0,88.9821,89.2205,88.9821,89.2205,5600.0
2014-10-14 11:20:00,112.29,112.35,112.14,112.18,9100.0,89.2125,89.2602,89.0933,89.1251,9100.0
2014-10-14 11:25:00,112.24,112.32,112.1,112.25,6100.0,89.1728,89.2364,89.0616,89.1807,6100.0
2014-10-14 11:30:00,112.23,112.33,112.14,112.2,9200.0,89.1649,89.2443,89.0933,89.141,9200.0
2014-10-14 11:35:00,112.27,112.47,112.27,112.43,6200.0,89.1966,89.3555,89.1966,89.3237,6200.0
2014-10-14 11:40:00,112.46,112.78,112.46,112.77,6800.0,89.3476,89.6018,89.3476,89.5939,6800.0
2014-10-14 11:45:00,112.81,112.9,112.74,112.86,11400.0,89.6257,89.6972,89.57,89.6654,11400.0
2014-10-14 11:50:00,112.89,112.91,112.79,112.91,15000.0,89.6892,89.7051,89.6098,89.7051,15000.0
2014-10-14 11:55:00,112.93,112.96,112.72,112.82,7300.0,89.721,89.7448,89.5541,89.6336,7300.0
2014-10-14 12:00:00,112.91,113.01,112.82,112.98,4300.0,89.7051,89.7845,89.6336,89.7607,4300.0
2014-10-14 12:05:00,112.97,113.17,112.96,113.14,8600.0,89.7528,89.9117,89.7448,89.8878,8600.0
2014-10-14 12:10:00,113.17,113.19,112.97,113.13,3400.0,89.9117,89.9276,89.7528,89.8799,3400.0
2014-10-14 12:15:00,113.16,113.19,112.99,112.99,3700.0,89.9037,89.9276,89.7687,89.7687,3700.0
2014-10-14 12:20:00,112.99,113.12,112.92,112.92,4100.0,89.7687,89.8719,89.713,89.713,4100.0
2014-10-14 12:25:00,112.98,113.04,112.9,112.96,3500.0,89.7607,89.8084,89.6972,89.7448,3500.0
2014-10-14 12:30:00,112.9,112.9,112.74,112.76,5200.0,89.6972,89.6972,89.57,89.5859,5200.0
2014-10-14 12:35:00,112.71,112.72,112.5,112.51,9200.0,89.5462,89.5541,89.3794,89.3873,9200.0
2014-10-14 12:40:00,112.49,112.68,112.47,112.65,6500.0,89.3714,89.5224,89.3555,89.4985,6500.0
2014-10-14 12:45:00,112.63,112.75,112.55,112.74,7200.0,89.4826,89.578,89.4191,89.57,7200.0
2014-10-14 12:50:00,112.75,112.75,112.62,112.62,1400.0,89.578,89.578,89.4747,89.4747,1400.0
2014-10-14 12:55:00,112.71,112.71,112.64,112.66,2000.0,89.5462,89.5462,89.4906,89.5065,2000.0
2014-10-14 13:00:00,112.73,112.77,112.66,112.77,2300.0,89.5621,89.5939,89.5065,89.5939,2300.0
2014-10-14 13:05:00,112.8,112.91,112.77,112.86,3900.0,89.6177,89.7051,89.5939,89.6654,3900.0
2014-10-14 13:10:00,112.82,113.0,112.82,112.98,4600.0,89.6336,89.7766,89.6336,89.7607,4600.0
2014-10-14 13:15:00,113.0,113.1,112.94,112.98,3100.0,89.7766,89.8561,89.7289,89.7607,3100.0
2014-10-14 13:20:00,112.85,112.87,112.66,112.66,3400.0,89.6574,89.6733,89.5065,89.5065,3400.0
2014-10-14 13:25:00,112.69,112.8,112.61,112.66,2400.0,89.5303,89.6177,89.4668,89.5065,2400.0
2014-10-14 13:30:00,112.6,112.79,112.55,112.76,8300.0,89.4588,89.6098,89.4191,89.5859,8300.0
2014-10-14 13:35:00,112.82,112.82,112.51,112.6,3300.0,89.6336,89.6336,89.3873,89.4588,3300.0
2014-10-14 13:40:00,112.69,112.69,112.45,112.45,9500.0,89.5303,89.5303,89.3396,89.3396,9500.0
2014-10-14 13:45:00,112.39,112.61,112.37,112.59,10200.0,89.292,89.4668,89.2761,89.4509,10200.0
2014-10-14 13:50:00,112.59,112.59,112.42,112.45,3400.0,89.4509,89.4509,89.3158,89.3396,3400.0
2014-10-14 13:55:00,112.52,112.54,112.37,112.54,9500.0,89.3953,89.4111,89.2761,89.4111,9500.0
2014-10-14 14:00:00,112.51,112.75,112.45,112.69,5100.0,89.3873,89.578,89.3396,89.5303,5100.0
2014-10-14 14:05:00,112.62,112.63,112.51,112.58,4500.0,89.4747,89.4826,89.3873,89.4429,4500.0
2014-10-14 14:10:00,112.6,112.86,112.58,112.78,3400.0,89.4588,89.6654,89.4429,89.6018,3400.0
2014-10-14 14:15:00,112.85,112.85,112.6,112.76,4500.0,89.6574,89.6574,89.4588,89.5859,4500.0
2014-10-14 14:20:00,112.81,112.88,112.45,112.45,5200.0,89.6257,89.6813,89.3396,89.3396,5200.0
2014-10-14 14:25:00,112.44,112.48,112.38,112.47,3000.0,89.3317,89.3635,89.284,89.3555,3000.0
2014-10-14 14:30:00,112.47,112.59,112.29,112.29,5900.0,89.3555,89.4509,89.2125,89.2125,5900.0
2014-10-14 14:35:00,112.31,112.47,112.12,112.4,4800.0,89.2284,89.3555,89.0775,89.2999,4800.0
2014-10-14 14:40:00,112.39,112.66,112.39,112.66,3800.0,89.292,89.5065,89.292,89.5065,3800.0
2014-10-14 14:45:00,112.56,112.68,112.49,112.5,6000.0,89.427,89.5224,89.3714,89.3794,6000.0
2014-10-14 14:50:00,112.53,112.57,112.18,112.23,7700.0,89.4032,89.435,89.1251,89.1649,7700.0
2014-10-14 14:55:00,112.25,112.3,112.18,112.19,6000.0,89.1807,89.2205,89.1251,89.1331,6000.0
2014-10-14 15:00:00,112.27,112.38,112.14,112.14,9500.0,89.1966,89.284,89.0933,89.0933,9500.0
2014-10-14 15:05:00,112.1,112.1,111.87,111.96,7000.0,89.0616,89.0616,88.8788,88.9503,7000.0
2014-10-14 15:10:00,112.04,112.08,111.86,111.92,14200.0,89.0139,89.0457,88.8709,88.9186,14200.0
2014-10-14 15:15:00,111.96,112.01,111.77,111.77,9900.0,88.9503,88.9901,88.7994,88.7994,9900.0
2014-10-14 15:20:00,111.75,111.75,111.3,111.4,15200.0,88.7835,88.7835,88.426,88.5054,15200.0
2014-10-14 15:25:00,111.45,111.67,111.44,111.6,17600.0,88.5452,88.7199,88.5372,88.6643,17600.0
2014-10-14 15:30:00,111.62,111.62,111.41,111.49,12500.0,88.6802,88.6802,88.5134,88.5769,12500.0
2014-10-14 15:35:00,111.47,112.13,111.47,112.13,14100.0,88.561,89.0854,88.561,89.0854,14100.0
2014-10-14 15:40:00,112.1,112.21,111.84,111.94,10700.0,89.0616,89.149,88.855,88.9345,10700.0
2014-10-14 15:45:00,111.9,111.98,111.75,111.86,22000.0,88.9027,88.9662,88.7835,88.8709,22000.0
2014-10-14 15:50:00,111.88,112.04,111.81,111.81,18300.0,88.8868,89.0139,88.8312,88.8312,18300.0
2014-10-14 15:55:00,111.75,112.11,111.61,111.83,41100.0,88.7835,89.0695,88.6723,88.8471,41100.0
2014-10-15 09:30:00,109.72,109.94,107.94,108.18,58400.0,87.1707,87.3455,85.7565,85.9472,58400.0
2014-10-15 09:35:00,108.2,108.31,106.15,106.97,39400.0,85.9631,86.0505,84.3344,84.9859,39400.0
2014-10-15 09:40:00,107.14,108.17,107.12,108.02,23800.0,85.1209,85.9392,85.105,85.8201,23800.0
2014-10-15 09:45:00,108.03,109.11,108.01,109.04,37500.0,85.828,86.6861,85.8121,86.6304,37500.0
2014-10-15 09:50:00,109.07,109.44,108.88,109.44,20700.0,86.6543,86.9482,86.5033,86.9482,20700.0
2014-10-15 09:55:00,109.31,109.44,108.93,109.25,21600.0,86.845,86.9482,86.5431,86.7973,21600.0
2014-10-15 10:00:00,109.15,109.67,109.15,109.19,11200.0,86.7178,87.131,86.7178,86.7496,11200.0
2014-10-15 10:05:00,109.21,109.5,109.01,109.31,6800.0,86.7655,86.9959,86.6066,86.845,6800.0
2014-10-15 10:10:00,109.29,109.3,108.97,108.97,12100.0,86.8291,86.837,86.5748,86.5748,12100.0
2014-10-15 10:15:00,109.07,109.08,108.56,108.75,20200.0,86.6543,86.6622,86.2491,86.4,20200.0
2014-10-15 10:20:00,108.8,109.06,108.6,109.0,11600.0,86.4398,86.6463,86.2809,86.5987,11600.0
2014-10-15 10:25:00,108.96,109.07,108.66,108.89,12500.0,86.5669,86.6543,86.3285,86.5113,12500.0
2014-10-15 10:30:00,108.91,108.98,108.59,108.59,7300.0,86.5272,86.5828,86.2729,86.2729,7300.0
2014-10-15 10:35:00,108.61,108.85,108.47,108.64,12300.0,86.2888,86.4795,86.1776,86.3127,12300.0
2014-10-15 10:40:00,108.71,108.84,108.27,108.27,12300.0,86.3683,86.4716,86.0187,86.0187,12300.0
2014-10-15 10:45:00,108.27,108.31,108.0,108.21,11900.0,86.0187,86.0505,85.8042,85.971,11900.0
2014-10-15 10:50:00,108.21,108.52,108.0,108.08,19200.0,85.971,86.2173,85.8042,85.8677,19200.0
2014-10-15 10:55:00,108.05,108.24,107.94,108.2,23900.0,85.8439,85.9949,85.7565,85.9631,23900.0
2014-10-15 11:00:00,108.2,108.23,107.84,108.16,9000.0,85.9631,85.9869,85.6771,85.9313,9000.0
2014-10-15 11:05:00,108.17,108.38,108.17,108.29,41300.0,85.9392,86.1061,85.9392,86.0346,41300.0
2014-10-15 11:10:00,108.34,108.43,108.14,108.28,14000.0,86.0743,86.1458,85.9154,86.0266,14000.0
2014-10-15 11:15:00,108.29,108.29,108.02,108.1,8000.0,86.0346,86.0346,85.8201,85.8836,8000.0
2014-10-15 11:20:00,108.09,108.15,107.74,107.87,7300.0,85.8757,85.9234,85.5976,85.7009,7300.0
2014-10-15 11:25:00,107.92,107.99,107.57,107.6,8300.0,85.7406,85.7962,85.4626,85.4864,8300.0
2014-10-15 11:30:00,107.64,108.1,107.64,107.79,30500.0,85.5182,85.8836,85.5182,85.6373,30500.0
2014-10-15 11:35:00,107.85,108.01,107.75,107.83,16200.0,85.685,85.8121,85.6056,85.6691,16200.0
2014-10-15 11:40:00,107.82,107.82,107.6,107.6,8200.0,85.6612,85.6612,85.4864,85.4864,8200.0
2014-10-15 11:45:00,107.59,107.69,107.31,107.33,5300.0,85.4784,85.5579,85.256,85.2719,5300.0
2014-10-15 11:50:00,107.32,107.47,107.19,107.45,12700.0,85.2639,85.3831,85.1607,85.3672,12700.0
2014-10-15 11:55:00,107.5,107.65,107.43,107.56,4800.0,85.4069,85.5261,85.3513,85.4546,4800.0
2014-10-15 12:00:00,107.59,107.68,107.33,107.68,15800.0,85.4784,85.55,85.2719,85.55,15800.0
2014-10-15 12:05:00,107.74,107.77,107.3,107.38,12800.0,85.5976,85.6215,85.248,85.3116,12800.0
2014-10-15 12:10:00,107.36,107.36,106.85,106.92,8400.0,85.2957,85.2957,84.8905,84.9461,8400.0
2014-10-15 12:15:00,106.95,107.05,106.61,106.84,31600.0,84.97,85.0494,84.6999,84.8826,31600.0
2014-10-15 12:20:00,106.96,107.14,106.96,107.03,9000.0,84.9779,85.1209,84.9779,85.0335,9000.0
2014-10-15 12:25:00,107.07,107.09,106.87,106.98,8100.0,85.0653,85.0812,84.9064,84.9938,8100.0
2014-10-15 12:30:00,107.01,107.16,106.9,106.9,6500.0,85.0176,85.1368,84.9303,84.9303,6500.0
2014-10-15 12:35:00,106.98,107.05,106.88,107.01,6100.0,84.9938,85.0494,84.9144,85.0176,6100.0
2014-10-15 12:40:00,107.04,107.05,106.34,106.52,12100.0,85.0415,85.0494,84.4853,84.6284,12100.0
2014-10-15 12:45:00,106.52,106.91,106.5,106.68,10600.0,84.6284,84.9382,84.6125,84.7555,10600.0
2014-10-15 12:50:00,106.63,106.63,106.24,106.53,11400.0,84.7157,84.7157,84.4059,84.6363,11400.0
2014-10-15 12:55:00,106.63,106.67,106.27,106.41,10000.0,84.7157,84.7475,84.4297,84.541,10000.0
2014-10-15 13:00:00,106.36,106.63,106.3,106.5,21300.0,84.5012,84.7157,84.4536,84.6125,21300.0
2014-10-15 13:05:00,106.46,106.74,106.35,106.65,37900.0,84.5807,84.8031,84.4933,84.7316,37900.0
2014-10-15 13:10:00,106.67,106.68,106.19,106.25,19300.0,84.7475,84.7555,84.3662,84.4138,19300.0
2014-10-15 13:15:00,106.28,106.37,105.92,105.92,16400.0,84.4377,84.5092,84.1517,84.1517,16400.0
2014-10-15 13:20:00,105.93,105.98,105.71,105.84,16900.0,84.1596,84.1993,83.9848,84.0881,16900.0
2014-10-15 13:25:00,105.78,105.86,105.41,105.59,23100.0,84.0404,84.104,83.7465,83.8895,23100.0
2014-10-15 13:30:00,105.61,106.06,105.61,106.05,17500.0,83.9054,84.2629,83.9054,84.2549,17500.0
2014-10-15 13:35:00,106.02,106.02,105.54,105.95,25000.0,84.2311,84.2311,83.8498,84.1755,25000.0
2014-10-15 13:40:00,105.91,106.2,105.85,105.98,19200.0,84.1437,84.3741,84.096,84.1993,19200.0
2014-10-15 13:45:00,105.96,106.41,105.89,106.35,25600.0,84.1834,84.541,84.1278,84.4933,25600.0
2014-10-15 13:50:00,106.35,106.5,106.19,106.32,8800.0,84.4933,84.6125,84.3662,84.4695,8800.0
2014-10-15 13:55:00,106.27,106.32,106.1,106.16,16600.0,84.4297,84.4695,84.2947,84.3423,16600.0
2014-10-15 14:00:00,106.1,106.19,105.94,105.94,30000.0,84.2947,84.3662,84.1676,84.1676,30000.0
2014-10-15 14:05:00,105.96,106.43,105.95,106.25,28600.0,84.1834,84.5568,84.1755,84.4138,28600.0
2014-10-15 14:10:00,106.23,106.45,106.16,106.3,11400.0,84.398,84.5727,84.3423,84.4536,11400.0
2014-10-15 14:15:00,106.49,106.94,106.46,106.86,14700.0,84.6045,84.962,84.5807,84.8985,14700.0
2014-10-15 14:20:00,106.89,107.03,106.69,106.85,23800.0,84.9223,85.0335,84.7634,84.8905,23800.0
2014-10-15 14:25:00,106.88,106.94,106.5,106.8,13500.0,84.9144,84.962,84.6125,84.8508,13500.0
2014-10-15 14:30:00,106.84,107.11,106.72,106.98,15400.0,84.8826,85.0971,84.7872,84.9938,15400.0
2014-10-15 14:35:00,107.02,107.42,106.98,107.42,20400.0,85.0256,85.3434,84.9938,85.3434,20400.0
2014-10-15 14:40:00,107.43,107.56,107.22,107.27,17400.0,85.3513,85.4546,85.1845,85.2242,17400.0
2014-10-15 14:45:00,107.29,107.42,107.07,107.3,15900.0,85.2401,85.3434,85.0653,85.248,15900.0
2014-10-15 14:50:00,107.29,107.83,107.29,107.66,16800.0,85.2401,85.6691,85.2401,85.5341,16800.0
2014-10-15 14:55:00,107.73,107.76,107.42,107.62,13300.0,85.5897,85.6135,85.3434,85.5023,13300.0
2014-10-15 15:00:00,107.67,107.81,107.49,107.71,18500.0,85.542,85.6532,85.399,85.5738,18500.0
2014-10-15 15:05:00,107.64,108.2,107.56,108.06,21600.0,85.5182,85.9631,85.4546,85.8519,21600.0
2014-10-15 15:10:00,108.01,108.36,107.97,108.1,14600.0,85.8121,86.0902,85.7804,85.8836,14600.0
2014-10-15 15:15:00,108.05,108.06,107.5,107.67,21900.0,85.8439,85.8519,85.4069,85.542,21900.0
2014-10-15 15:20:00,107.64,107.74,107.4,107.64,21500.0,85.5182,85.5976,85.3275,85.5182,21500.0
2014-10-15 15:25:00,107.62,108.61,107.57,108.61,20800.0,85.5023,86.2888,85.4626,86.2888,20800.0
2014-10-15 15:30:00,108.63,108.92,108.38,108.59,22000.0,86.3047,86.5351,86.1061,86.2729,22000.0
2014-10-15 15:35:00,108.61,109.09,108.42,109.02,35800.0,86.2888,86.6702,86.1379,86.6146,35800.0
2014-10-15 15:40:00,109.04,109.47,108.87,109.37,27000.0,86.6304,86.9721,86.4954,86.8926,27000.0
2014-10-15 15:45:00,109.29,109.61,109.25,109.41,88600.0,86.8291,87.0833,86.7973,86.9244,88600.0
2014-10-15 15:50:00,109.41,109.69,109.19,109.69,60900.0,86.9244,87.1469,86.7496,87.1469,60900.0
2014-10-15 15:55:00,109.64,109.65,109.34,109.37,60400.0,87.1071,87.1151,86.8688,86.8926,60400.0
2014-10-16 09:30:00,107.07,107.08,106.44,107.05,20800.0,85.0653,85.0733,84.5648,85.0494,20800.0
2014-10-16 09:35:00,107.17,108.37,107.05,108.25,19400.0,85.1448,86.0981,85.0494,86.0028,19400.0
2014-10-16 09:40:00,108.24,108.84,108.21,108.74,11800.0,85.9949,86.4716,85.971,86.3921,11800.0
2014-10-16 09:45:00,108.64,108.64,107.83,108.49,10900.0,86.3127,86.3127,85.6691,86.1935,10900.0
2014-10-16 09:50:00,108.73,108.8,108.48,108.67,7600.0,86.3842,86.4398,86.1855,86.3365,7600.0
2014-10-16 09:55:00,108.78,108.8,108.25,108.79,10500.0,86.4239,86.4398,86.0028,86.4318,10500.0
2014-10-16 10:00:00,108.75,108.76,108.0,108.34,24900.0,86.4,86.408,85.8042,86.0743,24900.0
2014-10-16 10:05:00,108.29,108.39,107.86,108.06,19400.0,86.0346,86.114,85.693,85.8519,19400.0
2014-10-16 10:10:00,108.0,108.06,107.59,107.59,15100.0,85.8042,85.8519,85.4784,85.4784,15100.0
2014-10-16 10:15:00,107.58,107.64,107.01,107.26,25200.0,85.4705,85.5182,85.0176,85.2163,25200.0
2014-10-16 10:20:00,107.2,108.45,107.14,107.63,44500.0,85.1686,86.1617,85.1209,85.5102,44500.0
2014-10-16 10:25:00,107.75,107.75,107.21,107.43,18600.0,85.6056,85.6056,85.1765,85.3513,18600.0
2014-10-16 10:30:00,107.47,108.0,107.4,107.82,16200.0,85.3831,85.8042,85.3275,85.6612,16200.0
2014-10-16 10:35:00,107.84,108.0,107.63,107.82,25200.0,85.6771,85.8042,85.5102,85.6612,25200.0
2014-10-16 10:40:00,107.81,108.12,107.54,107.99,23200.0,85.6532,85.8995,85.4387,85.7962,23200.0
2014-10-16 10:45:00,108.0,108.36,107.97,108.25,46000.0,85.8042,86.0902,85.7804,86.0028,46000.0
2014-10-16 10:50:00,108.29,108.77,108.18,108.37,24200.0,86.0346,86.4159,85.9472,86.0981,24200.0
2014-10-16 10:55:00,108.41,108.52,108.01,108.22,7600.0,86.1299,86.2173,85.8121,85.979,7600.0
2014-10-16 11:00:00,108.14,108.33,107.86,108.09,11200.0,85.9154,86.0664,85.693,85.8757,11200.0
2014-10-16 11:05:00,107.98,108.21,107.84,108.12,21000.0,85.7883,85.971,85.6771,85.8995,21000.0
2014-10-16 11:10:00,108.13,108.54,108.1,108.17,15900.0,85.9075,86.2332,85.8836,85.9392,15900.0
2014-10-16 11:15:00,108.12,108.36,108.12,108.33,27600.0,85.8995,86.0902,85.8995,86.0664,27600.0
2014-10-16 11:20:00,108.3,108.55,108.3,108.47,23100.0,86.0425,86.2412,86.0425,86.1776,23100.0
2014-10-16 11:25:00,108.42,108.5,108.25,108.47,16700.0,86.1379,86.2014,86.0028,86.1776,16700.0
2014-10-16 11:30:00,108.5,108.75,108.42,108.58,20500.0,86.2014,86.4,86.1379,86.265,20500.0
2014-10-16 11:35:00,108.59,108.6,108.32,108.34,19500.0,86.2729,86.2809,86.0584,86.0743,19500.0
2014-10-16 11:40:00,108.39,108.7,108.35,108.55,11300.0,86.114,86.3603,86.0823,86.2412,11300.0
2014-10-16 11:45:00,108.67,108.69,108.24,108.25,14900.0,86.3365,86.3524,85.9949,86.0028,14900.0
2014-10-16 11:50:00,108.16,108.42,108.13,108.2,14400.0,85.9313,86.1379,85.9075,85.9631,14400.0
2014-10-16 11:55:00,108.25,108.5,108.15,108.43,10600.0,86.0028,86.2014,85.9234,86.1458,10600.0
2014-10-16 12:00:00,108.37,108.44,108.12,108.22,20200.0,86.0981,86.1538,85.8995,85.979,20200.0
2014-10-16 12:05:00,108.26,108.47,108.24,108.32,24100.0,86.0108,86.1776,85.9949,86.0584,24100.0
2014-10-16 12:10:00,108.35,108.49,108.16,108.47,14300.0,86.0823,86.1935,85.9313,86.1776,14300.0
2014-10-16 12:15:00,108.52,108.66,108.32,108.65,25700.0,86.2173,86.3285,86.0584,86.3206,25700.0
2014-10-16 12:20:00,108.73,108.83,108.55,108.74,19100.0,86.3842,86.4636,86.2412,86.3921,19100.0
2014-10-16 12:25:00,108.75,108.75,108.4,108.48,8700.0,86.4,86.4,86.122,86.1855,8700.0
2014-10-16 12:30:00,108.49,108.56,108.32,108.4,8100.0,86.1935,86.2491,86.0584,86.122,8100.0
2014-10-16 12:35:00,108.4,108.47,108.18,108.44,9200.0,86.122,86.1776,85.9472,86.1538,9200.0
2014-10-16 12:40:00,108.43,108.58,108.4,108.5,4100.0,86.1458,86.265,86.122,86.2014,4100.0
2014-10-16 12:45:00,108.54,108.67,108.42,108.59,4300.0,86.2332,86.3365,86.1379,86.2729,4300.0
2014-10-16 12:50:00,108.72,108.96,108.72,108.88,3900.0,86.3762,86.5669,86.3762,86.5033,3900.0
2014-10-16 12:55:00,108.87,109.18,108.83,109.07,4200.0,86.4954,86.7417,86.4636,86.6543,4200.0
2014-10-16 13:00:00,109.1,109.43,109.1,109.3,6200.0,86.6781,86.9403,86.6781,86.837,6200.0
2014-10-16 13:05:00,109.22,109.36,109.09,109.36,6800.0,86.7735,86.8847,86.6702,86.8847,6800.0
2014-10-16 13:10:00,109.31,109.52,109.17,109.52,10600.0,86.845,87.0118,86.7337,87.0118,10600.0
2014-10-16 13:15:00,109.56,109.79,109.43,109.79,9500.0,87.0436,87.2263,86.9403,87.2263,9500.0
2014-10-16 13:20:00,109.76,109.96,109.67,109.85,4700.0,87.2025,87.3614,87.131,87.274,4700.0
2014-10-16 13:25:00,109.9,110.06,109.84,109.88,6400.0,87.3137,87.4408,87.266,87.2978,6400.0
2014-10-16 13:30:00,109.9,109.94,109.74,109.76,21900.0,87.3137,87.3455,87.1866,87.2025,21900.0
2014-10-16 13:35:00,109.8,110.18,109.79,110.12,5300.0,87.2343,87.5362,87.2263,87.4885,5300.0
2014-10-16 13:40:00,110.01,110.44,109.97,110.44,6100.0,87.4011,87.7427,87.3693,87.7427,6100.0
2014-10-16 13:45:00,110.39,110.54,110.19,110.38,10000.0,87.703,87.8222,87.5441,87.6951,10000.0
2014-10-16 13:50:00,110.44,110.47,110.09,110.24,15600.0,87.7427,87.7666,87.4647,87.5838,15600.0
2014-10-16 13:55:00,110.33,110.33,110.01,110.15,11500.0,87.6553,87.6553,87.4011,87.5123,11500.0
2014-10-16 14:00:00,110.16,110.42,110.08,110.4,10800.0,87.5203,87.7268,87.4567,87.7109,10800.0
2014-10-16 14:05:00,110.44,110.77,110.44,110.67,13400.0,87.7427,88.0049,87.7427,87.9255,13400.0
2014-10-16 14:10:00,110.69,110.76,110.29,110.32,9000.0,87.9413,87.997,87.6236,87.6474,9000.0
2014-10-16 14:15:00,110.32,110.57,110.21,110.35,13000.0,87.6474,87.846,87.56,87.6712,13000.0
2014-10-16 14:20:00,110.34,110.34,110.09,110.27,10600.0,87.6633,87.6633,87.4647,87.6077,10600.0
2014-10-16 14:25:00,110.26,110.58,110.26,110.51,11700.0,87.5997,87.854,87.5997,87.7983,11700.0
2014-10-16 14:30:00,110.54,110.89,110.48,110.69,16100.0,87.8222,88.1002,87.7745,87.9413,16100.0
2014-10-16 14:35:00,110.72,110.79,110.61,110.71,7500.0,87.9652,88.0208,87.8778,87.9572,7500.0
2014-10-16 14:40:00,110.7,110.7,110.46,110.56,5700.0,87.9493,87.9493,87.7586,87.8381,5700.0
2014-10-16 14:45:00,110.52,110.59,110.06,110.06,9400.0,87.8063,87.8619,87.4408,87.4408,9400.0
2014-10-16 14:50:00,110.04,110.3,110.04,110.24,11500.0,87.4249,87.6315,87.4249,87.5838,11500.0
2014-10-16 14:55:00,110.29,110.47,110.29,110.34,5200.0,87.6236,87.7666,87.6236,87.6633,5200.0
2014-10-16 15:00:00,110.23,110.32,109.8,109.83,13300.0,87.5759,87.6474,87.2343,87.2581,13300.0
2014-10-16 15:05:00,109.83,110.01,109.77,109.95,18800.0,87.2581,87.4011,87.2104,87.3534,18800.0
2014-10-16 15:10:00,109.92,110.21,109.88,110.17,7500.0,87.3296,87.56,87.2978,87.5282,7500.0
2014-10-16 15:15:00,110.23,110.44,110.16,110.21,15700.0,87.5759,87.7427,87.5203,87.56,15700.0
2014-10-16 15:20:00,110.18,110.39,110.1,110.17,18900.0,87.5362,87.703,87.4726,87.5282,18900.0
2014-10-16 15:25:00,110.18,110.28,110.09,110.21,10200.0,87.5362,87.6156,87.4647,87.56,10200.0
2014-10-16 15:30:00,110.25,110.29,110.01,110.13,16900.0,87.5918,87.6236,87.4011,87.4964,16900.0
2014-10-16 15:35:00,110.16,110.31,109.7,109.75,29100.0,87.5203,87.6394,87.1548,87.1945,29100.0
2014-10-16 15:40:00,109.75,110.04,109.75,109.94,12500.0,87.1945,87.4249,87.1945,87.3455,12500.0
2014-10-16 15:45:00,110.0,110.1,109.89,109.92,36600.0,87.3932,87.4726,87.3058,87.3296,36600.0
2014-10-16 15:50:00,109.93,110.2,109.92,110.0,41400.0,87.3375,87.552,87.3296,87.3932,41400.0
2014-10-16 15:55:00,110.02,110.09,109.74,109.82,60900.0,87.409,87.4647,87.1866,87.2501,60900.0
2014-10-17 09:30:00,110.71,111.3,110.71,111.3,88300.0,87.9572,88.426,87.9572,88.426,88300.0
2014-10-17 09:35:00,111.4,111.5,110.86,111.18,8700.0,88.5054,88.5849,88.0764,88.3306,8700.0
2014-10-17 09:40:00,111.15,111.2,110.76,110.86,9600.0,88.3068,88.3465,87.997,88.0764,9600.0
2014-10-17 09:45:00,110.88,111.45,110.88,111.17,25200.0,88.0923,88.5452,88.0923,88.3227,25200.0
2014-10-17 09:50:00,111.26,111.52,111.1,111.52,16500.0,88.3942,88.6008,88.2671,88.6008,16500.0
2014-10-17 09:55:00,111.52,111.61,111.2,111.32,10900.0,88.6008,88.6723,88.3465,88.4419,10900.0
2014-10-17 10:00:00,111.32,111.65,111.23,111.57,16300.0,88.4419,88.7041,88.3704,88.6405,16300.0
2014-10-17 10:05:00,111.59,111.61,111.28,111.48,38200.0,88.6564,88.6723,88.4101,88.569,38200.0
2014-10-17 10:10:00,111.48,111.48,111.17,111.3,29600.0,88.569,88.569,88.3227,88.426,29600.0
2014-10-17 10:15:00,111.28,111.66,111.22,111.5,39600.0,88.4101,88.712,88.3624,88.5849,39600.0
2014-10-17 10:20:00,111.51,111.51,111.23,111.27,24000.0,88.5928,88.5928,88.3704,88.4021,24000.0
2014-10-17 10:25:00,111.33,111.59,111.2,111.59,24000.0,88.4498,88.6564,88.3465,88.6564,24000.0
2014-10-17 10:30:00,111.58,111.65,111.29,111.32,43300.0,88.6484,88.7041,88.418,88.4419,43300.0
2014-10-17 10:35:00,111.32,111.47,111.22,111.35,19500.0,88.4419,88.561,88.3624,88.4657,19500.0
2014-10-17 10:40:00,111.38,111.55,111.31,111.55,38900.0,88.4895,88.6246,88.4339,88.6246,38900.0
2014-10-17 10:45:00,111.59,111.65,111.26,111.29,25200.0,88.6564,88.7041,88.3942,88.418,25200.0
2014-10-17 10:50:00,111.29,111.43,111.21,111.26,12100.0,88.418,88.5293,88.3545,88.3942,12100.0
2014-10-17 10:55:00,111.25,111.56,111.18,111.53,35000.0,88.3863,88.6325,88.3306,88.6087,35000.0
2014-10-17 11:00:00,111.5,111.53,111.35,111.46,21100.0,88.5849,88.6087,88.4657,88.5531,21100.0
2014-10-17 11:05:00,111.45,111.65,111.43,111.54,23600.0,88.5452,88.7041,88.5293,88.6167,23600.0
2014-10-17 11:10:00,111.54,111.66,111.45,111.45,33600.0,88.6167,88.712,88.5452,88.5452,33600.0
2014-10-17 11:15:00,111.5,111.87,111.47,111.87,6800.0,88.5849,88.8788,88.561,88.8788,6800.0
2014-10-17 11:20:00,111.87,111.88,111.74,111.84,9000.0,88.8788,88.8868,88.7756,88.855,9000.0
2014-10-17 11:25:00,111.82,111.87,111.65,111.66,18800.0,88.8391,88.8788,88.7041,88.712,18800.0
2014-10-17 11:30:00,111.65,111.88,111.56,111.86,14100.0,88.7041,88.8868,88.6325,88.8709,14100.0
2014-10-17 11:35:00,111.85,112.0,111.75,111.86,8100.0,88.8629,88.9821,88.7835,88.8709,8100.0
2014-10-17 11:40:00,111.9,112.17,111.9,112.1,11100.0,88.9027,89.1172,88.9027,89.0616,11100.0
2014-10-17 11:45:00,112.11,112.31,112.1,112.26,8400.0,89.0695,89.2284,89.0616,89.1887,8400.0
2014-10-17 11:50:00,112.27,112.4,112.18,112.34,10400.0,89.1966,89.2999,89.1251,89.2522,10400.0
2014-10-17 11:55:00,112.3,112.3,112.1,112.24,7400.0,89.2205,89.2205,89.0616,89.1728,7400.0
2014-10-17 12:00:00,112.29,112.42,112.28,112.31,12100.0,89.2125,89.3158,89.2046,89.2284,12100.0
2014-10-17 12:05:00,112.34,112.42,112.3,112.3,8400.0,89.2522,89.3158,89.2205,89.2205,8400.0
2014-10-17 12:10:00,112.28,112.29,112.03,112.23,5400.0,89.2046,89.2125,89.006,89.1649,5400.0
2014-10-17 12:15:00,112.19,112.25,111.99,112.02,9500.0,89.1331,89.1807,88.9742,88.998,9500.0
2014-10-17 12:20:00,112.0,112.14,111.98,112.01,4200.0,88.9821,89.0933,88.9662,88.9901,4200.0
2014-10-17 12:25:00,112.0,112.29,111.99,112.25,10600.0,88.9821,89.2125,88.9742,89.1807,10600.0
2014-10-17 12:30:00,112.28,112.46,112.28,112.33,6900.0,89.2046,89.3476,89.2046,89.2443,6900.0
2014-10-17 12:35:00,112.4,112.4,112.27,112.32,8800.0,89.2999,89.2999,89.1966,89.2364,8800.0
2014-10-17 12:40:00,112.22,112.26,112.11,112.24,7700.0,89.1569,89.1887,89.0695,89.1728,7700.0
2014-10-17 12:45:00,112.21,112.31,112.12,112.12,9000.0,89.149,89.2284,89.0775,89.0775,9000.0
2014-10-17 12:50:00,112.11,112.11,111.98,112.03,7000.0,89.0695,89.0695,88.9662,89.006,7000.0
2014-10-17 12:55:00,112.06,112.21,112.04,112.15,7300.0,89.0298,89.149,89.0139,89.1013,7300.0
2014-10-17 13:00:00,112.21,112.31,112.17,112.17,10100.0,89.149,89.2284,89.1172,89.1172,10100.0
2014-10-17 13:05:00,112.14,112.2,112.01,112.02,8500.0,89.0933,89.141,88.9901,88.998,8500.0
2014-10-17 13:10:00,112.0,112.06,111.81,111.87,7500.0,88.9821,89.0298,88.8312,88.8788,7500.0
2014-10-17 13:15:00,111.89,112.11,111.89,112.1,6300.0,88.8947,89.0695,88.8947,89.0616,6300.0
2014-10-17 13:20:00,112.08,112.08,111.85,111.88,3900.0,89.0457,89.0457,88.8629,88.8868,3900.0
2014-10-17 13:25:00,112.01,112.06,111.92,111.96,7700.0,88.9901,89.0298,88.9186,88.9503,7700.0
2014-10-17 13:30:00,111.89,112.04,111.82,111.87,6500.0,88.8947,89.0139,88.8391,88.8788,6500.0
2014-10-17 13:35:00,111.86,112.17,111.81,112.04,17300.0,88.8709,89.1172,88.8312,89.0139,17300.0
2014-10-17 13:40:00,112.05,112.05,111.81,111.96,9700.0,89.0218,89.0218,88.8312,88.9503,9700.0
2014-10-17 13:45:00,111.93,111.97,111.84,111.85,4900.0,88.9265,88.9583,88.855,88.8629,4900.0
2014-10-17 13:50:00,111.83,112.01,111.8,112.0,10800.0,88.8471,88.9901,88.8232,88.9821,10800.0
2014-10-17 13:55:00,111.94,112.0,111.76,111.91,5400.0,88.9345,88.9821,88.7914,88.9106,5400.0
2014-10-17 14:00:00,111.89,111.89,111.49,111.52,12800.0,88.8947,88.8947,88.5769,88.6008,12800.0
2014-10-17 14:05:00,111.48,111.62,111.18,111.29,7400.0,88.569,88.6802,88.3306,88.418,7400.0
2014-10-17 14:10:00,111.28,111.53,111.23,111.38,4500.0,88.4101,88.6087,88.3704,88.4895,4500.0
2014-10-17 14:15:00,111.49,111.53,111.27,111.29,7800.0,88.5769,88.6087,88.4021,88.418,7800.0
2014-10-17 14:20:00,111.34,111.58,111.29,111.58,5500.0,88.4578,88.6484,88.418,88.6484,5500.0
2014-10-17 14:25:00,111.56,111.61,111.37,111.54,7400.0,88.6325,88.6723,88.4816,88.6167,7400.0
2014-10-17 14:30:00,111.54,111.75,111.44,111.56,9800.0,88.6167,88.7835,88.5372,88.6325,9800.0
2014-10-17 14:35:00,111.57,111.7,111.41,111.66,6500.0,88.6405,88.7438,88.5134,88.712,6500.0
2014-10-17 14:40:00,111.67,111.91,111.65,111.78,13500.0,88.7199,88.9106,88.7041,88.8073,13500.0
2014-10-17 14:45:00,111.77,111.86,111.62,111.75,7400.0,88.7994,88.8709,88.6802,88.7835,7400.0
2014-10-17 14:50:00,111.74,111.85,111.71,111.77,8900.0,88.7756,88.8629,88.7517,88.7994,8900.0
2014-10-17 14:55:00,111.76,111.93,111.72,111.93,5800.0,88.7914,88.9265,88.7597,88.9265,5800.0
2014-10-17 15:00:00,111.92,111.92,111.46,111.59,8600.0,88.9186,88.9186,88.5531,88.6564,8600.0
2014-10-17 15:05:00,111.57,111.94,111.57,111.87,11400.0,88.6405,88.9345,88.6405,88.8788,11400.0
2014-10-17 15:10:00,111.85,112.25,111.85,112.22,11100.0,88.8629,89.1807,88.8629,89.1569,11100.0
2014-10-17 15:15:00,112.29,112.29,112.14,112.25,6300.0,89.2125,89.2125,89.0933,89.1807,6300.0
2014-10-17 15:20:00,112.27,112.37,112.18,112.24,7100.0,89.1966,89.2761,89.1251,89.1728,7100.0
2014-10-17 15:25:00,112.25,112.32,112.21,112.3,6700.0,89.1807,89.2364,89.149,89.2205,6700.0
2014-10-17 15:30:00,112.3,112.49,112.27,112.33,11100.0,89.2205,89.3714,89.1966,89.2443,11100.0
2014-10-17 15:35:00,112.32,112.43,112.29,112.4,9600.0,89.2364,89.3237,89.2125,89.2999,9600.0
2014-10-17 15:40:00,112.4,112.59,112.32,112.54,12900.0,89.2999,89.4509,89.2364,89.4111,12900.0
2014-10-17 15:45:00,112.56,112.71,112.35,112.37,11600.0,89.427,89.5462,89.2602,89.2761,11600.0
2014-10-17 15:50:00,112.35,112.36,112.19,112.36,15200.0,89.2602,89.2681,89.1331,89.2681,15200.0
2014-10-17 15:55:00,112.36,112.52,112.27,112.28,40200.0,89.2681,89.3953,89.1966,89.2046,40200.0
2014-10-20 09:30:00,111.8,112.26,111.34,111.48,25100.0,88.8232,89.1887,88.4578,88.569,25100.0
2014-10-20 09:35:00,111.46,112.28,111.41,112.24,7700.0,88.5531,89.2046,88.5134,89.1728,7700.0
2014-10-20 09:40:00,112.26,112.65,112.09,112.65,6200.0,89.1887,89.4985,89.0536,89.4985,6200.0
2014-10-20 09:45:00,112.55,112.55,112.1,112.11,3200.0,89.4191,89.4191,89.0616,89.0695,3200.0
2014-10-20 09:50:00,112.04,112.14,111.84,111.86,6900.0,89.0139,89.0933,88.855,88.8709,6900.0
2014-10-20 09:55:00,111.82,112.12,111.8,112.03,15300.0,88.8391,89.0775,88.8232,89.006,15300.0
2014-10-20 10:00:00,112.11,112.11,111.95,111.97,6900.0,89.0695,89.0695,88.9424,88.9583,6900.0
2014-10-20 10:05:00,112.06,112.07,111.78,111.8,2400.0,89.0298,89.0377,88.8073,88.8232,2400.0
2014-10-20 10:10:00,111.88,112.1,111.84,112.01,3700.0,88.8868,89.0616,88.855,88.9901,3700.0
2014-10-20 10:15:00,112.06,112.13,111.7,111.82,4300.0,89.0298,89.0854,88.7438,88.8391,4300.0
2014-10-20 10:20:00,111.79,112.44,111.79,112.44,4800.0,88.8153,89.3317,88.8153,89.3317,4800.0
2014-10-20 10:25:00,112.45,112.45,112.23,112.27,3100.0,89.3396,89.3396,89.1649,89.1966,3100.0
2014-10-20 10:30:00,112.26,112.33,112.11,112.11,4000.0,89.1887,89.2443,89.0695,89.0695,4000.0
2014-10-20 10:35:00,112.16,112.28,112.01,112.12,4700.0,89.1092,89.2046,88.9901,89.0775,4700.0
2014-10-20 10:40:00,112.08,112.25,112.03,112.25,3600.0,89.0457,89.1807,89.006,89.1807,3600.0
2014-10-20 10:45:00,112.23,112.35,112.17,112.28,9700.0,89.1649,89.2602,89.1172,89.2046,9700.0
2014-10-20 10:50:00,112.22,112.24,112.0,112.13,6700.0,89.1569,89.1728,88.9821,89.0854,6700.0
2014-10-20 10:55:00,112.04,112.23,112.04,112.09,4200.0,89.0139,89.1649,89.0139,89.0536,4200.0
2014-10-20 11:00:00,112.1,112.12,111.92,111.96,3200.0,89.0616,89.0775,88.9186,88.9503,3200.0
2014-10-20 11:05:00,111.97,112.23,111.94,112.17,3800.0,88.9583,89.1649,88.9345,89.1172,3800.0
2014-10-20 11:10:00,112.18,112.33,112.0,112.33,3800.0,89.1251,89.2443,88.9821,89.2443,3800.0
2014-10-20 11:15:00,112.33,112.48,112.33,112.48,1900.0,89.2443,89.3635,89.2443,89.3635,1900.0
2014-10-20 11:20:00,112.47,112.55,112.35,112.48,2700.0,89.3555,89.4191,89.2602,89.3635,2700.0
2014-10-20 11:25:00,112.54,112.54,112.32,112.36,8000.0,89.4111,89.4111,89.2364,89.2681,8000.0
2014-10-20 11:30:00,112.34,112.34,112.08,112.27,4800.0,89.2522,89.2522,89.0457,89.1966,4800.0
2014-10-20 11:35:00,112.25,112.33,112.07,112.23,4600.0,89.1807,89.2443,89.0377,89.1649,4600.0
2014-10-20 11:40:00,112.16,112.43,112.12,112.42,5400.0,89.1092,89.3237,89.0775,89.3158,5400.0
2014-10-20 11:45:00,112.43,112.48,112.34,112.36,4700.0,89.3237,89.3635,89.2522,89.2681,4700.0
2014-10-20 11:50:00,112.35,112.44,112.3,112.41,2900.0,89.2602,89.3317,89.2205,89.3079,2900.0
2014-10-20 11:55:00,112.43,112.6,112.4,112.6,3900.0,89.3237,89.4588,89.2999,89.4588,3900.0
2014-10-20 12:00:00,112.57,112.79,112.54,112.74,12900.0,89.435,89.6098,89.4111,89.57,12900.0
2014-10-20 12:05:00,112.73,112.8,112.71,112.74,11400.0,89.5621,89.6177,89.5462,89.57,11400.0
2014-10-20 12:10:00,112.73,112.89,112.72,112.8,6600.0,89.5621,89.6892,89.5541,89.6177,6600.0
2014-10-20 12:15:00,112.74,112.8,112.73,112.78,3100.0,89.57,89.6177,89.5621,89.6018,3100.0
2014-10-20 12:20:00,112.81,112.86,112.8,112.8,2300.0,89.6257,89.6654,89.6177,89.6177,2300.0
2014-10-20 12:25:00,112.84,112.84,112.75,112.78,3900.0,89.6495,89.6495,89.578,89.6018,3900.0
2014-10-20 12:30:00,112.76,112.78,112.61,112.78,13400.0,89.5859,89.6018,89.4668,89.6018,13400.0
2014-10-20 12:35:00,112.81,112.85,112.62,112.68,8000.0,89.6257,89.6574,89.4747,89.5224,8000.0
2014-10-20 12:40:00,112.68,112.7,112.48,112.51,15900.0,89.5224,89.5383,89.3635,89.3873,15900.0
2014-10-20 12:45:00,112.51,112.56,112.4,112.56,4900.0,89.3873,89.427,89.2999,89.427,4900.0
2014-10-20 12:50:00,112.52,112.61,112.51,112.58,4100.0,89.3953,89.4668,89.3873,89.4429,4100.0
2014-10-20 12:55:00,112.56,112.56,112.27,112.32,3200.0,89.427,89.427,89.1966,89.2364,3200.0
2014-10-20 13:00:00,112.34,112.41,112.26,112.37,4500.0,89.2522,89.3079,89.1887,89.2761,4500.0
2014-10-20 13:05:00,112.37,112.55,112.37,112.55,5400.0,89.2761,89.4191,89.2761,89.4191,5400.0
2014-10-20 13:10:00,112.51,112.54,112.43,112.54,3200.0,89.3873,89.4111,89.3237,89.4111,3200.0
2014-10-20 13:15:00,112.55,112.72,112.55,112.72,1400.0,89.4191,89.5541,89.4191,89.5541,1400.0
2014-10-20 13:20:00,112.75,112.82,112.74,112.8,6600.0,89.578,89.6336,89.57,89.6177,6600.0
2014-10-20 13:25:00,112.79,113.03,112.79,113.0,6800.0,89.6098,89.8004,89.6098,89.7766,6800.0
2014-10-20 13:30:00,113.0,113.05,112.98,113.05,10500.0,89.7766,89.8163,89.7607,89.8163,10500.0
2014-10-20 13:35:00,113.02,113.09,113.0,113.06,6300.0,89.7925,89.8481,89.7766,89.8243,6300.0
2014-10-20 13:40:00,113.05,113.07,113.0,113.01,4400.0,89.8163,89.8322,89.7766,89.7845,4400.0
2014-10-20 13:45:00,112.99,113.1,112.98,113.01,3600.0,89.7687,89.8561,89.7607,89.7845,3600.0
2014-10-20 13:50:00,113.03,113.08,113.02,113.05,3300.0,89.8004,89.8402,89.7925,89.8163,3300.0
2014-10-20 13:55:00,113.06,113.16,113.06,113.15,7600.0,89.8243,89.9037,89.8243,89.8958,7600.0
2014-10-20 14:00:00,113.13,113.41,113.13,113.32,13600.0,89.8799,90.1023,89.8799,90.0308,13600.0
2014-10-20 14:05:00,113.29,113.34,113.2,113.22,8000.0,90.007,90.0467,89.9355,89.9514,8000.0
2014-10-20 14:10:00,113.22,113.35,113.22,113.31,7700.0,89.9514,90.0547,89.9514,90.0229,7700.0
2014-10-20 14:15:00,113.31,113.31,113.09,113.09,4600.0,90.0229,90.0229,89.8481,89.8481,4600.0
2014-10-20 14:20:00,113.1,113.18,113.03,113.08,12200.0,89.8561,89.9196,89.8004,89.8402,12200.0
2014-10-20 14:25:00,113.07,113.12,113.05,113.05,4600.0,89.8322,89.8719,89.8163,89.8163,4600.0
2014-10-20 14:30:00,113.07,113.17,113.05,113.07,7000.0,89.8322,89.9117,89.8163,89.8322,7000.0
2014-10-20 14:35:00,113.07,113.08,113.02,113.02,5600.0,89.8322,89.8402,89.7925,89.7925,5600.0
2014-10-20 14:40:00,112.96,113.05,112.96,113.0,5700.0,89.7448,89.8163,89.7448,89.7766,5700.0
2014-10-20 14:45:00,113.0,113.04,112.99,113.02,10700.0,89.7766,89.8084,89.7687,89.7925,10700.0
2014-10-20 14:50:00,113.02,113.03,112.95,113.03,14900.0,89.7925,89.8004,89.7369,89.8004,14900.0
2014-10-20 14:55:00,113.02,113.04,112.97,113.04,8000.0,89.7925,89.8084,89.7528,89.8084,8000.0
2014-10-20 15:00:00,113.04,113.2,113.04,113.2,8400.0,89.8084,89.9355,89.8084,89.9355,8400.0
2014-10-20 15:05:00,113.17,113.39,113.17,113.32,10700.0,89.9117,90.0865,89.9117,90.0308,10700.0
2014-10-20 15:10:00,113.31,113.41,113.28,113.4,5900.0,90.0229,90.1023,89.9991,90.0944,5900.0
2014-10-20 15:15:00,113.36,113.38,113.26,113.26,6700.0,90.0626,90.0785,89.9832,89.9832,6700.0
2014-10-20 15:20:00,113.25,113.29,113.21,113.29,23500.0,89.9752,90.007,89.9434,90.007,23500.0
2014-10-20 15:25:00,113.27,113.31,113.24,113.28,13400.0,89.9911,90.0229,89.9673,89.9991,13400.0
2014-10-20 15:30:00,113.29,113.47,113.29,113.44,15200.0,90.007,90.15,90.007,90.1262,15200.0
2014-10-20 15:35:00,113.43,113.43,113.26,113.3,16900.0,90.1182,90.1182,89.9832,90.0149,16900.0
2014-10-20 15:40:00,113.32,113.48,113.32,113.48,11600.0,90.0308,90.158,90.0308,90.158,11600.0
2014-10-20 15:45:00,113.5,113.59,113.42,113.42,23800.0,90.1738,90.2453,90.1103,90.1103,23800.0
2014-10-20 15:50:00,113.45,113.5,113.39,113.47,22400.0,90.1341,90.1738,90.0865,90.15,22400.0
2014-10-20 15:55:00,113.47,113.52,113.38,113.46,34700.0,90.15,90.1897,90.0785,90.1421,34700.0
2014-10-21 09:30:00,114.25,114.78,113.89,114.75,20700.0,90.7697,91.1908,90.4837,91.1669,20700.0
2014-10-21 09:35:00,114.65,115.02,114.57,115.02,13000.0,91.0875,91.3815,91.0239,91.3815,13000.0
2014-10-21 09:40:00,115.02,115.31,114.78,115.12,7000.0,91.3815,91.6119,91.1908,91.4609,7000.0
2014-10-21 09:45:00,115.12,115.44,115.12,115.2,15100.0,91.4609,91.7151,91.4609,91.5245,15100.0
2014-10-21 09:50:00,115.25,115.55,115.23,115.33,14500.0,91.5642,91.8025,91.5483,91.6277,14500.0
2014-10-21 09:55:00,115.29,115.71,115.26,115.66,22900.0,91.596,91.9297,91.5721,91.8899,22900.0
2014-10-21 10:00:00,115.72,115.78,115.39,115.48,18500.0,91.9376,91.9853,91.6754,91.7469,18500.0
2014-10-21 10:05:00,115.53,115.57,115.0,115.01,17200.0,91.7866,91.8184,91.3656,91.3735,17200.0
2014-10-21 10:10:00,115.08,115.4,115.05,115.4,9200.0,91.4291,91.6834,91.4053,91.6834,9200.0
2014-10-21 10:15:00,115.37,115.37,115.08,115.17,5600.0,91.6595,91.6595,91.4291,91.5006,5600.0
2014-10-21 10:20:00,115.22,115.29,115.1,115.26,6100.0,91.5404,91.596,91.445,91.5721,6100.0
2014-10-21 10:25:00,115.33,115.37,115.24,115.29,9400.0,91.6277,91.6595,91.5562,91.596,9400.0
2014-10-21 10:30:00,115.31,115.4,115.25,115.36,6900.0,91.6119,91.6834,91.5642,91.6516,6900.0
2014-10-21 10:35:00,115.36,115.48,115.31,115.46,4700.0,91.6516,91.7469,91.6119,91.731,4700.0
2014-10-21 10:40:00,115.44,115.51,115.39,115.5,7200.0,91.7151,91.7708,91.6754,91.7628,7200.0
2014-10-21 10:45:00,115.53,115.67,115.51,115.63,12100.0,91.7866,91.8979,91.7708,91.8661,12100.0
2014-10-21 10:50:00,115.64,115.65,115.52,115.61,10800.0,91.874,91.882,91.7787,91.8502,10800.0
2014-10-21 10:55:00,115.61,115.61,115.45,115.48,9900.0,91.8502,91.8502,91.7231,91.7469,9900.0
2014-10-21 11:00:00,115.52,115.52,115.4,115.46,7300.0,91.7787,91.7787,91.6834,91.731,7300.0
2014-10-21 11:05:00,115.47,115.64,115.45,115.61,11200.0,91.739,91.874,91.7231,91.8502,11200.0
2014-10-21 11:10:00,115.62,115.62,115.44,115.47,8200.0,91.8581,91.8581,91.7151,91.739,8200.0
2014-10-21 11:15:00,115.47,115.51,115.41,115.51,14100.0,91.739,91.7708,91.6913,91.7708,14100.0
2014-10-21 11:20:00,115.48,115.55,115.44,115.53,12400.0,91.7469,91.8025,91.7151,91.7866,12400.0
2014-10-21 11:25:00,115.53,115.64,115.47,115.64,11000.0,91.7866,91.874,91.739,91.874,11000.0
2014-10-21 11:30:00,115.61,115.77,115.56,115.77,5700.0,91.8502,91.9773,91.8105,91.9773,5700.0
2014-10-21 11:35:00,115.82,115.9,115.75,115.83,14400.0,92.017,92.0806,91.9614,92.025,14400.0
2014-10-21 11:40:00,115.84,115.99,115.82,115.85,9300.0,92.0329,92.1521,92.017,92.0409,9300.0
2014-10-21 11:45:00,115.83,115.86,115.77,115.79,6300.0,92.025,92.0488,91.9773,91.9932,6300.0
2014-10-21 11:50:00,115.79,115.83,115.7,115.7,4100.0,91.9932,92.025,91.9217,91.9217,4100.0
2014-10-21 11:55:00,115.72,115.92,115.72,115.89,7900.0,91.9376,92.0965,91.9376,92.0727,7900.0
2014-10-21 12:00:00,115.9,115.94,115.87,115.88,7000.0,92.0806,92.1124,92.0568,92.0647,7000.0
2014-10-21 12:05:00,115.88,115.88,115.82,115.84,6300.0,92.0647,92.0647,92.017,92.0329,6300.0
2014-10-21 12:10:00,115.84,115.88,115.8,115.87,5200.0,92.0329,92.0647,92.0012,92.0568,5200.0
2014-10-21 12:15:00,115.87,115.91,115.82,115.89,13000.0,92.0568,92.0885,92.017,92.0727,13000.0
2014-10-21 12:20:00,115.88,115.95,115.87,115.95,11300.0,92.0647,92.1203,92.0568,92.1203,11300.0
2014-10-21 12:25:00,115.94,116.03,115.92,115.97,7800.0,92.1124,92.1839,92.0965,92.1362,7800.0
2014-10-21 12:30:00,115.98,116.03,115.92,115.92,6500.0,92.1442,92.1839,92.0965,92.0965,6500.0
2014-10-21 12:35:00,115.94,116.01,115.91,115.96,7100.0,92.1124,92.168,92.0885,92.1283,7100.0
2014-10-21 12:40:00,115.99,116.01,115.87,115.91,6800.0,92.1521,92.168,92.0568,92.0885,6800.0
2014-10-21 12:45:00,115.9,116.03,115.89,116.02,12800.0,92.0806,92.1839,92.0727,92.1759,12800.0
2014-10-21 12:50:00,116.04,116.04,115.91,115.96,10100.0,92.1918,92.1918,92.0885,92.1283,10100.0
2014-10-21 12:55:00,115.96,115.98,115.89,115.94,6900.0,92.1283,92.1442,92.0727,92.1124,6900.0
2014-10-21 13:00:00,115.94,115.99,115.9,115.95,6300.0,92.1124,92.1521,92.0806,92.1203,6300.0
2014-10-21 13:05:00,115.99,115.99,115.84,115.87,5100.0,92.1521,92.1521,92.0329,92.0568,5100.0
2014-10-21 13:10:00,115.88,115.93,115.84,115.88,4700.0,92.0647,92.1044,92.0329,92.0647,4700.0
2014-10-21 13:15:00,115.87,115.91,115.83,115.85,6000.0,92.0568,92.0885,92.025,92.0409,6000.0
2014-10-21 13:20:00,115.88,115.88,115.78,115.86,7700.0,92.0647,92.0647,91.9853,92.0488,7700.0
2014-10-21 13:25:00,115.84,115.94,115.84,115.88,10500.0,92.0329,92.1124,92.0329,92.0647,10500.0
2014-10-21 13:30:00,115.92,116.26,115.9,116.25,10000.0,92.0965,92.3666,92.0806,92.3587,10000.0
2014-10-21 13:35:00,116.15,116.19,116.12,116.17,3200.0,92.2792,92.311,92.2554,92.2951,3200.0
2014-10-21 13:40:00,116.14,116.15,116.09,116.13,2700.0,92.2713,92.2792,92.2316,92.2633,2700.0
2014-10-21 13:45:00,116.14,116.14,116.05,116.09,2700.0,92.2713,92.2713,92.1998,92.2316,2700.0
2014-10-21 13:50:00,116.09,116.14,116.05,116.07,3900.0,92.2316,92.2713,92.1998,92.2157,3900.0
2014-10-21 13:55:00,116.07,116.07,115.96,116.01,7300.0,92.2157,92.2157,92.1283,92.168,7300.0
2014-10-21 14:00:00,116.0,116.02,115.95,116.0,3600.0,92.1601,92.1759,92.1203,92.1601,3600.0
2014-10-21 14:05:00,116.01,116.21,116.0,116.17,9600.0,92.168,92.3269,92.1601,92.2951,9600.0
2014-10-21 14:10:00,116.19,116.19,116.1,116.16,4800.0,92.311,92.311,92.2395,92.2872,4800.0
2014-10-21 14:15:00,116.17,116.23,116.12,116.12,4900.0,92.2951,92.3428,92.2554,92.2554,4900.0
2014-10-21 14:20:00,116.15,116.18,116.11,116.12,3700.0,92.2792,92.3031,92.2474,92.2554,3700.0
2014-10-21 14:25:00,116.12,116.19,116.1,116.19,4300.0,92.2554,92.311,92.2395,92.311,4300.0
2014-10-21 14:30:00,116.18,116.27,116.17,116.17,7100.0,92.3031,92.3746,92.2951,92.2951,7100.0
2014-10-21 14:35:00,116.19,116.25,116.15,116.25,5100.0,92.311,92.3587,92.2792,92.3587,5100.0
2014-10-21 14:40:00,116.25,116.28,116.16,116.21,7200.0,92.3587,92.3825,92.2872,92.3269,7200.0
2014-10-21 14:45:00,116.2,116.21,115.99,116.02,8000.0,92.3189,92.3269,92.1521,92.1759,8000.0
2014-10-21 14:50:00,116.03,116.05,115.98,116.03,8200.0,92.1839,92.1998,92.1442,92.1839,8200.0
2014-10-21 14:55:00,116.03,116.11,116.01,116.08,7800.0,92.1839,92.2474,92.168,92.2236,7800.0
2014-10-21 15:00:00,116.09,116.2,116.08,116.2,8400.0,92.2316,92.3189,92.2236,92.3189,8400.0
2014-10-21 15:05:00,116.22,116.25,116.18,116.22,10100.0,92.3348,92.3587,92.3031,92.3348,10100.0
2014-10-21 15:10:00,116.22,116.45,116.21,116.39,12800.0,92.3348,92.5176,92.3269,92.4699,12800.0
2014-10-21 15:15:00,116.4,116.42,116.32,116.42,11700.0,92.4778,92.4937,92.4143,92.4937,11700.0
2014-10-21 15:20:00,116.42,116.5,116.37,116.46,11300.0,92.4937,92.5573,92.454,92.5255,11300.0
2014-10-21 15:25:00,116.44,116.65,116.41,116.6,16500.0,92.5096,92.6765,92.4858,92.6367,16500.0
2014-10-21 15:30:00,116.62,116.63,116.43,116.43,16400.0,92.6526,92.6606,92.5017,92.5017,16400.0
2014-10-21 15:35:00,116.43,116.49,116.39,116.41,17500.0,92.5017,92.5493,92.4699,92.4858,17500.0
2014-10-21 15:40:00,116.41,116.48,116.35,116.42,19600.0,92.4858,92.5414,92.4381,92.4937,19600.0
2014-10-21 15:45:00,116.43,116.6,116.43,116.54,30700.0,92.5017,92.6367,92.5017,92.5891,30700.0
2014-10-21 15:50:00,116.54,116.55,116.45,116.51,23100.0,92.5891,92.597,92.5176,92.5652,23100.0
2014-10-21 15:55:00,116.51,116.54,116.4,116.49,77100.0,92.5652,92.5891,92.4778,92.5493,77100.0
2014-10-22 09:30:00,116.57,116.62,115.92,116.16,13000.0,92.6129,92.6526,92.0965,92.2872,13000.0
2014-10-22 09:35:00,116.04,116.08,115.68,115.8,10200.0,92.1918,92.2236,91.9058,92.0012,10200.0
2014-10-22 09:40:00,115.85,116.0,115.66,116.0,10700.0,92.0409,92.1601,91.8899,92.1601,10700.0
2014-10-22 09:45:00,116.14,116.35,116.03,116.27,8200.0,92.2713,92.4381,92.1839,92.3746,8200.0
2014-10-22 09:50:00,116.25,116.58,116.23,116.49,9300.0,92.3587,92.6209,92.3428,92.5493,9300.0
2014-10-22 09:55:00,116.49,116.49,116.37,116.37,6500.0,92.5493,92.5493,92.454,92.454,6500.0
2014-10-22 10:00:00,116.38,116.38,116.21,116.32,11000.0,92.462,92.462,92.3269,92.4143,11000.0
2014-10-22 10:05:00,116.33,116.34,116.13,116.13,3900.0,92.4222,92.4302,92.2633,92.2633,3900.0
2014-10-22 10:10:00,116.13,116.2,116.06,116.06,13200.0,92.2633,92.3189,92.2077,92.2077,13200.0
2014-10-22 10:15:00,116.01,116.12,115.97,116.1,3800.0,92.168,92.2554,92.1362,92.2395,3800.0
2014-10-22 10:20:00,116.16,116.38,116.12,116.25,13500.0,92.2872,92.462,92.2554,92.3587,13500.0
2014-10-22 10:25:00,116.31,116.43,116.27,116.36,20700.0,92.4063,92.5017,92.3746,92.4461,20700.0
2014-10-22 10:30:00,116.33,116.56,116.27,116.54,10900.0,92.4222,92.605,92.3746,92.5891,10900.0
2014-10-22 10:35:00,116.54,116.54,116.29,116.37,7100.0,92.5891,92.5891,92.3905,92.454,7100.0
2014-10-22 10:40:00,116.37,116.4,116.22,116.33,13600.0,92.454,92.4778,92.3348,92.4222,13600.0
2014-10-22 10:45:00,116.33,116.42,116.2,116.23,33000.0,92.4222,92.4937,92.3189,92.3428,33000.0
2014-10-22 10:50:00,116.26,116.33,116.17,116.27,5600.0,92.3666,92.4222,92.2951,92.3746,5600.0
2014-10-22 10:55:00,116.32,116.32,116.15,116.2,4900.0,92.4143,92.4143,92.2792,92.3189,4900.0
2014-10-22 11:00:00,116.18,116.39,116.14,116.23,7700.0,92.3031,92.4699,92.2713,92.3428,7700.0
2014-10-22 11:05:00,116.26,116.36,116.15,116.36,3100.0,92.3666,92.4461,92.2792,92.4461,3100.0
2014-10-22 11:10:00,116.33,116.68,116.33,116.62,6100.0,92.4222,92.7003,92.4222,92.6526,6100.0
2014-10-22 11:15:00,116.63,116.65,116.4,116.4,6400.0,92.6606,92.6765,92.4778,92.4778,6400.0
2014-10-22 11:20:00,116.4,116.62,116.4,116.54,12700.0,92.4778,92.6526,92.4778,92.5891,12700.0
2014-10-22 11:25:00,116.55,116.58,116.36,116.37,12100.0,92.597,92.6209,92.4461,92.454,12100.0
2014-10-22 11:30:00,116.4,116.52,116.33,116.47,4500.0,92.4778,92.5732,92.4222,92.5335,4500.0
2014-10-22 11:35:00,116.47,116.59,116.47,116.54,5500.0,92.5335,92.6288,92.5335,92.5891,5500.0
2014-10-22 11:40:00,116.58,116.61,116.48,116.48,14100.0,92.6209,92.6447,92.5414,92.5414,14100.0
2014-10-22 11:45:00,116.51,116.6,116.43,116.43,3500.0,92.5652,92.6367,92.5017,92.5017,3500.0
2014-10-22 11:50:00,116.45,116.5,116.39,116.39,6000.0,92.5176,92.5573,92.4699,92.4699,6000.0
2014-10-22 11:55:00,116.41,116.55,116.41,116.49,7900.0,92.4858,92.597,92.4858,92.5493,7900.0
2014-10-22 12:00:00,116.48,116.53,116.38,116.38,4400.0,92.5414,92.5811,92.462,92.462,4400.0
2014-10-22 12:05:00,116.37,116.37,116.26,116.29,3300.0,92.454,92.454,92.3666,92.3905,3300.0
2014-10-22 12:10:00,116.27,116.3,116.16,116.16,5400.0,92.3746,92.3984,92.2872,92.2872,5400.0
2014-10-22 12:15:00,116.13,116.13,115.83,115.9,4900.0,92.2633,92.2633,92.025,92.0806,4900.0
2014-10-22 12:20:00,115.88,115.96,115.88,115.94,3700.0,92.0647,92.1283,92.0647,92.1124,3700.0
2014-10-22 12:25:00,115.91,115.99,115.89,115.95,3600.0,92.0885,92.1521,92.0727,92.1203,3600.0
2014-10-22 12:30:00,115.94,115.94,115.85,115.9,2600.0,92.1124,92.1124,92.0409,92.0806,2600.0
2014-10-22 12:35:00,115.88,115.91,115.67,115.67,7000.0,92.0647,92.0885,91.8979,91.8979,7000.0
2014-10-22 12:40:00,115.66,115.73,115.54,115.54,3300.0,91.8899,91.9455,91.7946,91.7946,3300.0
2014-10-22 12:45:00,115.52,115.65,115.38,115.39,3900.0,91.7787,91.882,91.6675,91.6754,3900.0
2014-10-22 12:50:00,115.37,115.58,115.34,115.54,5900.0,91.6595,91.8264,91.6357,91.7946,5900.0
2014-10-22 12:55:00,115.47,115.73,115.47,115.73,2500.0,91.739,91.9455,91.739,91.9455,2500.0
2014-10-22 13:00:00,115.71,115.76,115.61,115.7,4400.0,91.9297,91.9694,91.8502,91.9217,4400.0
2014-10-22 13:05:00,115.65,115.74,115.65,115.69,1800.0,91.882,91.9535,91.882,91.9138,1800.0
2014-10-22 13:10:00,115.78,115.78,115.65,115.65,1300.0,91.9853,91.9853,91.882,91.882,1300.0
2014-10-22 13:15:00,115.65,115.65,115.52,115.52,2600.0,91.882,91.882,91.7787,91.7787,2600.0
2014-10-22 13:20:00,115.54,115.54,115.32,115.32,4400.0,91.7946,91.7946,91.6198,91.6198,4400.0
2014-10-22 13:25:00,115.27,115.28,115.11,115.13,3400.0,91.5801,91.588,91.453,91.4689,3400.0
2014-10-22 13:30:00,115.12,115.17,115.02,115.07,6300.0,91.4609,91.5006,91.3815,91.4212,6300.0
2014-10-22 13:35:00,115.12,115.2,115.09,115.13,4900.0,91.4609,91.5245,91.4371,91.4689,4900.0
2014-10-22 13:40:00,115.13,115.24,115.13,115.17,7600.0,91.4689,91.5562,91.4689,91.5006,7600.0
2014-10-22 13:45:00,115.19,115.2,115.04,115.04,6200.0,91.5165,91.5245,91.3973,91.3973,6200.0
2014-10-22 13:50:00,115.0,115.19,115.0,115.15,4300.0,91.3656,91.5165,91.3656,91.4847,4300.0
2014-10-22 13:55:00,115.12,115.12,114.97,115.02,7400.0,91.4609,91.4609,91.3417,91.3815,7400.0
2014-10-22 14:00:00,114.98,115.04,114.92,114.97,5500.0,91.3497,91.3973,91.302,91.3417,5500.0
2014-10-22 14:05:00,115.03,115.15,114.98,115.06,13400.0,91.3894,91.4847,91.3497,91.4132,13400.0
2014-10-22 14:10:00,115.06,115.15,115.01,115.05,7200.0,91.4132,91.4847,91.3735,91.4053,7200.0
2014-10-22 14:15:00,115.04,115.1,114.99,115.1,5400.0,91.3973,91.445,91.3576,91.445,5400.0
2014-10-22 14:20:00,115.07,115.12,114.97,115.07,4800.0,91.4212,91.4609,91.3417,91.4212,4800.0
2014-10-22 14:25:00,115.02,115.19,115.0,115.04,2900.0,91.3815,91.5165,91.3656,91.3973,2900.0
2014-10-22 14:30:00,115.05,115.06,114.87,114.91,3900.0,91.4053,91.4132,91.2623,91.2941,3900.0
2014-10-22 14:35:00,114.88,115.01,114.86,114.86,4000.0,91.2702,91.3735,91.2543,91.2543,4000.0
2014-10-22 14:40:00,114.88,115.13,114.88,115.13,12500.0,91.2702,91.4689,91.2702,91.4689,12500.0
2014-10-22 14:45:00,115.16,115.27,115.08,115.27,3000.0,91.4927,91.5801,91.4291,91.5801,3000.0
2014-10-22 14:50:00,115.15,115.19,115.07,115.08,4300.0,91.4847,91.5165,91.4212,91.4291,4300.0
2014-10-22 14:55:00,115.08,115.41,115.08,115.37,5000.0,91.4291,91.6913,91.4291,91.6595,5000.0
2014-10-22 15:00:00,115.38,115.38,115.2,115.34,4000.0,91.6675,91.6675,91.5245,91.6357,4000.0
2014-10-22 15:05:00,115.35,115.35,115.24,115.29,4400.0,91.6436,91.6436,91.5562,91.596,4400.0
2014-10-22 15:10:00,115.25,115.29,115.13,115.26,6900.0,91.5642,91.596,91.4689,91.5721,6900.0
2014-10-22 15:15:00,115.26,115.28,115.18,115.18,7200.0,91.5721,91.588,91.5086,91.5086,7200.0
2014-10-22 15:20:00,115.16,115.2,115.06,115.12,10500.0,91.4927,91.5245,91.4132,91.4609,10500.0
2014-10-22 15:25:00,115.13,115.23,115.11,115.16,6800.0,91.4689,91.5483,91.453,91.4927,6800.0
2014-10-22 15:30:00,115.16,115.16,114.9,114.94,11100.0,91.4927,91.4927,91.2861,91.3179,11100.0
2014-10-22 15:35:00,114.94,115.01,114.92,115.0,12900.0,91.3179,91.3735,91.302,91.3656,12900.0
2014-10-22 15:40:00,115.0,115.01,114.86,114.88,13100.0,91.3656,91.3735,91.2543,91.2702,13100.0
2014-10-22 15:45:00,114.87,114.87,114.62,114.62,17000.0,91.2623,91.2623,91.0637,91.0637,17000.0
2014-10-22 15:50:00,114.64,114.85,114.63,114.83,19200.0,91.0796,91.2464,91.0716,91.2305,19200.0
2014-10-22 15:55:00,114.81,114.85,114.69,114.77,44900.0,91.2146,91.2464,91.1193,91.1828,44900.0
2014-10-23 09:30:00,116.5,116.77,116.14,116.28,14100.0,92.5573,92.7718,92.2713,92.3825,14100.0
2014-10-23 09:35:00,116.31,116.41,116.06,116.32,7100.0,92.4063,92.4858,92.2077,92.4143,7100.0
2014-10-23 09:40:00,116.39,116.5,116.07,116.21,6500.0,92.4699,92.5573,92.2157,92.3269,6500.0
2014-10-23 09:45:00,116.13,116.18,115.93,116.12,14600.0,92.2633,92.3031,92.1044,92.2554,14600.0
2014-10-23 09:50:00,116.19,116.57,116.19,116.57,8000.0,92.311,92.6129,92.311,92.6129,8000.0
2014-10-23 09:55:00,116.51,116.55,116.4,116.55,5800.0,92.5652,92.597,92.4778,92.597,5800.0
2014-10-23 10:00:00,116.54,116.76,116.45,116.62,8000.0,92.5891,92.7639,92.5176,92.6526,8000.0
2014-10-23 10:05:00,116.64,116.87,116.56,116.64,7000.0,92.6685,92.8513,92.605,92.6685,7000.0
2014-10-23 10:10:00,116.67,116.71,116.59,116.66,8300.0,92.6924,92.7241,92.6288,92.6844,8300.0
2014-10-23 10:15:00,116.72,116.88,116.66,116.72,9600.0,92.7321,92.8592,92.6844,92.7321,9600.0
2014-10-23 10:20:00,116.72,116.75,116.56,116.61,9900.0,92.7321,92.7559,92.605,92.6447,9900.0
2014-10-23 10:25:00,116.6,116.66,116.51,116.64,6200.0,92.6367,92.6844,92.5652,92.6685,6200.0
2014-10-23 10:30:00,116.66,116.75,116.54,116.67,7200.0,92.6844,92.7559,92.5891,92.6924,7200.0
2014-10-23 10:35:00,116.67,116.69,116.53,116.58,9700.0,92.6924,92.7082,92.5811,92.6209,9700.0
2014-10-23 10:40:00,116.59,116.6,116.45,116.49,15900.0,92.6288,92.6367,92.5176,92.5493,15900.0
2014-10-23 10:45:00,116.5,116.52,116.4,116.42,40300.0,92.5573,92.5732,92.4778,92.4937,40300.0
2014-10-23 10:50:00,116.4,116.51,116.4,116.49,19500.0,92.4778,92.5652,92.4778,92.5493,19500.0
2014-10-23 10:55:00,116.51,116.52,116.44,116.48,13600.0,92.5652,92.5732,92.5096,92.5414,13600.0
2014-10-23 11:00:00,116.52,116.56,116.45,116.47,9300.0,92.5732,92.605,92.5176,92.5335,9300.0
2014-10-23 11:05:00,116.48,116.69,116.48,116.68,9100.0,92.5414,92.7082,92.5414,92.7003,9100.0
2014-10-23 11:10:00,116.69,116.94,116.68,116.94,5900.0,92.7082,92.9069,92.7003,92.9069,5900.0
2014-10-23 11:15:00,116.93,116.93,116.79,116.86,6300.0,92.8989,92.8989,92.7877,92.8433,6300.0
2014-10-23 11:20:00,116.85,116.88,116.67,116.7,8600.0,92.8354,92.8592,92.6924,92.7162,8600.0
2014-10-23 11:25:00,116.71,116.71,116.56,116.63,12000.0,92.7241,92.7241,92.605,92.6606,12000.0
2014-10-23 11:30:00,116.61,116.72,116.61,116.67,8100.0,92.6447,92.7321,92.6447,92.6924,8100.0
2014-10-23 11:35:00,116.66,116.68,116.4,116.48,22100.0,92.6844,92.7003,92.4778,92.5414,22100.0
2014-10-23 11:40:00,116.48,116.57,116.46,116.51,4200.0,92.5414,92.6129,92.5255,92.5652,4200.0
2014-10-23 11:45:00,116.5,116.58,116.43,116.57,6300.0,92.5573,92.6209,92.5017,92.6129,6300.0
2014-10-23 11:50:00,116.61,116.61,116.51,116.51,5300.0,92.6447,92.6447,92.5652,92.5652,5300.0
2014-10-23 11:55:00,116.57,116.69,116.56,116.69,5400.0,92.6129,92.7082,92.605,92.7082,5400.0
2014-10-23 12:00:00,116.69,116.8,116.65,116.72,5500.0,92.7082,92.7956,92.6765,92.7321,5500.0
2014-10-23 12:05:00,116.75,116.93,116.75,116.92,5800.0,92.7559,92.8989,92.7559,92.891,5800.0
2014-10-23 12:10:00,116.94,116.98,116.93,116.96,4300.0,92.9069,92.9386,92.8989,92.9228,4300.0
2014-10-23 12:15:00,116.98,116.99,116.94,116.97,5400.0,92.9386,92.9466,92.9069,92.9307,5400.0
2014-10-23 12:20:00,116.98,117.05,116.96,116.98,7100.0,92.9386,92.9943,92.9228,92.9386,7100.0
2014-10-23 12:25:00,116.98,117.01,116.95,117.01,6100.0,92.9386,92.9625,92.9148,92.9625,6100.0
2014-10-23 12:30:00,117.01,117.02,116.8,116.81,8300.0,92.9625,92.9704,92.7956,92.8036,8300.0
2014-10-23 12:35:00,116.81,116.81,116.72,116.75,5200.0,92.8036,92.8036,92.7321,92.7559,5200.0
2014-10-23 12:40:00,116.72,116.73,116.57,116.6,9700.0,92.7321,92.74,92.6129,92.6367,9700.0
2014-10-23 12:45:00,116.62,116.62,116.53,116.55,7100.0,92.6526,92.6526,92.5811,92.597,7100.0
2014-10-23 12:50:00,116.54,116.72,116.54,116.67,6100.0,92.5891,92.7321,92.5891,92.6924,6100.0
2014-10-23 12:55:00,116.67,116.67,116.55,116.66,6000.0,92.6924,92.6924,92.597,92.6844,6000.0
2014-10-23 13:00:00,116.68,116.75,116.63,116.66,5000.0,92.7003,92.7559,92.6606,92.6844,5000.0
2014-10-23 13:05:00,116.69,116.84,116.68,116.84,5000.0,92.7082,92.8274,92.7003,92.8274,5000.0
2014-10-23 13:10:00,116.85,116.97,116.78,116.89,8300.0,92.8354,92.9307,92.7797,92.8671,8300.0
2014-10-23 13:15:00,116.91,116.94,116.83,116.84,6000.0,92.883,92.9069,92.8195,92.8274,6000.0
2014-10-23 13:20:00,116.79,116.82,116.72,116.77,5600.0,92.7877,92.8115,92.7321,92.7718,5600.0
2014-10-23 13:25:00,116.78,116.87,116.76,116.86,5600.0,92.7797,92.8513,92.7639,92.8433,5600.0
2014-10-23 13:30:00,116.87,116.93,116.82,116.89,6700.0,92.8513,92.8989,92.8115,92.8671,6700.0
2014-10-23 13:35:00,116.9,116.95,116.84,116.95,4600.0,92.8751,92.9148,92.8274,92.9148,4600.0
2014-10-23 13:40:00,116.94,117.01,116.9,116.96,6200.0,92.9069,92.9625,92.8751,92.9228,6200.0
2014-10-23 13:45:00,116.97,117.09,116.93,117.06,6700.0,92.9307,93.026,92.8989,93.0022,6700.0
2014-10-23 13:50:00,117.07,117.07,116.96,117.02,5100.0,93.0101,93.0101,92.9228,92.9704,5100.0
2014-10-23 13:55:00,117.04,117.1,116.96,117.0,6000.0,92.9863,93.034,92.9228,92.9545,6000.0
2014-10-23 14:00:00,116.97,117.13,116.95,117.05,9500.0,92.9307,93.0578,92.9148,92.9943,9500.0
2014-10-23 14:05:00,117.06,117.07,117.02,117.06,7600.0,93.0022,93.0101,92.9704,93.0022,7600.0
2014-10-23 14:10:00,117.06,117.23,117.03,117.21,6700.0,93.0022,93.1373,92.9784,93.1214,6700.0
2014-10-23 14:15:00,117.22,117.31,117.2,117.31,5100.0,93.1293,93.2008,93.1134,93.2008,5100.0
2014-10-23 14:20:00,117.32,117.33,117.23,117.3,8800.0,93.2088,93.2167,93.1373,93.1929,8800.0
2014-10-23 14:25:00,117.31,117.39,117.25,117.34,6100.0,93.2008,93.2644,93.1532,93.2247,6100.0
2014-10-23 14:30:00,117.33,117.33,117.22,117.22,10900.0,93.2167,93.2167,93.1293,93.1293,10900.0
2014-10-23 14:35:00,117.22,117.24,117.16,117.24,12300.0,93.1293,93.1452,93.0817,93.1452,12300.0
2014-10-23 14:40:00,117.23,117.27,117.15,117.17,6300.0,93.1373,93.169,93.0737,93.0896,6300.0
2014-10-23 14:45:00,117.16,117.24,117.14,117.18,11100.0,93.0817,93.1452,93.0658,93.0975,11100.0
2014-10-23 14:50:00,117.19,117.22,116.93,116.94,12600.0,93.1055,93.1293,92.8989,92.9069,12600.0
2014-10-23 14:55:00,116.91,116.91,116.46,116.83,26000.0,92.883,92.883,92.5255,92.8195,26000.0
2014-10-23 15:00:00,116.79,116.8,116.26,116.26,15000.0,92.7877,92.7956,92.3666,92.3666,15000.0
2014-10-23 15:05:00,116.26,116.48,116.26,116.4,8100.0,92.3666,92.5414,92.3666,92.4778,8100.0
2014-10-23 15:10:00,116.4,116.65,116.33,116.48,14100.0,92.4778,92.6765,92.4222,92.5414,14100.0
2014-10-23 15:15:00,116.44,116.6,116.33,116.33,18400.0,92.5096,92.6367,92.4222,92.4222,18400.0
2014-10-23 15:20:00,116.32,116.45,116.27,116.39,17500.0,92.4143,92.5176,92.3746,92.4699,17500.0
2014-10-23 15:25:00,116.38,116.38,116.2,116.3,10600.0,92.462,92.462,92.3189,92.3984,10600.0
2014-10-23 15:30:00,116.27,116.7,116.27,116.68,12600.0,92.3746,92.7162,92.3746,92.7003,12600.0
2014-10-23 15:35:00,116.65,116.67,116.38,116.49,15200.0,92.6765,92.6924,92.462,92.5493,15200.0
2014-10-23 15:40:00,116.5,116.52,116.27,116.5,10800.0,92.5573,92.5732,92.3746,92.5573,10800.0
2014-10-23 15:45:00,116.53,116.56,116.45,116.5,14400.0,92.5811,92.605,92.5176,92.5573,14400.0
2014-10-23 15:50:00,116.5,116.62,116.33,116.38,55100.0,92.5573,92.6526,92.4222,92.462,55100.0
2014-10-23 15:55:00,116.39,116.52,116.22,116.51,132200.0,92.4699,92.5732,92.3348,92.5652,132200.0
2014-10-24 09:30:00,116.82,117.0,116.68,116.76,13300.0,92.8115,92.9545,92.7003,92.7639,13300.0
2014-10-24 09:35:00,116.72,117.43,116.57,117.23,7700.0,92.7321,93.2962,92.6129,93.1373,7700.0
2014-10-24 09:40:00,117.19,117.3,116.96,117.27,5100.0,93.1055,93.1929,92.9228,93.169,5100.0
2014-10-24 09:45:00,117.27,117.27,117.0,117.04,8100.0,93.169,93.169,92.9545,92.9863,8100.0
2014-10-24 09:50:00,117.03,117.06,116.62,116.69,10200.0,92.9784,93.0022,92.6526,92.7082,10200.0
2014-10-24 09:55:00,116.73,116.8,116.6,116.72,8800.0,92.74,92.7956,92.6367,92.7321,8800.0
2014-10-24 10:00:00,116.75,116.97,116.54,116.64,14600.0,92.7559,92.9307,92.5891,92.6685,14600.0
2014-10-24 10:05:00,116.61,116.68,116.45,116.54,42900.0,92.6447,92.7003,92.5176,92.5891,42900.0
2014-10-24 10:10:00,116.53,116.72,116.5,116.61,15400.0,92.5811,92.7321,92.5573,92.6447,15400.0
2014-10-24 10:15:00,116.55,116.77,116.51,116.63,11100.0,92.597,92.7718,92.5652,92.6606,11100.0
2014-10-24 10:20:00,116.67,116.69,116.43,116.48,23000.0,92.6924,92.7082,92.5017,92.5414,23000.0
2014-10-24 10:25:00,116.49,116.49,116.31,116.43,13000.0,92.5493,92.5493,92.4063,92.5017,13000.0
2014-10-24 10:30:00,116.47,116.7,116.37,116.58,6200.0,92.5335,92.7162,92.454,92.6209,6200.0
2014-10-24 10:35:00,116.65,116.79,116.61,116.65,6500.0,92.6765,92.7877,92.6447,92.6765,6500.0
2014-10-24 10:40:00,116.72,116.76,116.67,116.7,2100.0,92.7321,92.7639,92.6924,92.7162,2100.0
2014-10-24 10:45:00,116.7,116.74,116.6,116.64,6000.0,92.7162,92.748,92.6367,92.6685,6000.0
2014-10-24 10:50:00,116.67,116.88,116.62,116.74,4900.0,92.6924,92.8592,92.6526,92.748,4900.0
2014-10-24 10:55:00,116.74,116.89,116.7,116.89,3400.0,92.748,92.8671,92.7162,92.8671,3400.0
2014-10-24 11:00:00,116.93,116.93,116.8,116.81,2500.0,92.8989,92.8989,92.7956,92.8036,2500.0
2014-10-24 11:05:00,116.87,116.91,116.73,116.74,2100.0,92.8513,92.883,92.74,92.748,2100.0
2014-10-24 11:10:00,116.79,116.9,116.73,116.73,22000.0,92.7877,92.8751,92.74,92.74,22000.0
2014-10-24 11:15:00,116.81,116.91,116.67,116.69,8700.0,92.8036,92.883,92.6924,92.7082,8700.0
2014-10-24 11:20:00,116.73,116.79,116.68,116.77,2900.0,92.74,92.7877,92.7003,92.7718,2900.0
2014-10-24 11:25:00,116.77,116.85,116.7,116.81,3200.0,92.7718,92.8354,92.7162,92.8036,3200.0
2014-10-24 11:30:00,116.78,116.85,116.75,116.85,2000.0,92.7797,92.8354,92.7559,92.8354,2000.0
2014-10-24 11:35:00,116.84,117.13,116.8,117.07,5500.0,92.8274,93.0578,92.7956,93.0101,5500.0
2014-10-24 11:40:00,117.11,117.29,117.06,117.26,3800.0,93.0419,93.1849,93.0022,93.1611,3800.0
2014-10-24 11:45:00,117.29,117.35,117.23,117.24,2600.0,93.1849,93.2326,93.1373,93.1452,2600.0
2014-10-24 11:50:00,117.23,117.3,117.23,117.25,2900.0,93.1373,93.1929,93.1373,93.1532,2900.0
2014-10-24 11:55:00,117.22,117.29,117.18,117.28,2400.0,93.1293,93.1849,93.0975,93.177,2400.0
2014-10-24 12:00:00,117.31,117.32,117.25,117.27,1800.0,93.2008,93.2088,93.1532,93.169,1800.0
2014-10-24 12:05:00,117.28,117.31,117.22,117.22,3000.0,93.177,93.2008,93.1293,93.1293,3000.0
2014-10-24 12:10:00,117.23,117.34,117.22,117.34,1400.0,93.1373,93.2247,93.1293,93.2247,1400.0
2014-10-24 12:15:00,117.36,117.54,117.36,117.46,3700.0,93.2405,93.3836,93.2405,93.32,3700.0
2014-10-24 12:20:00,117.41,117.41,117.28,117.37,3900.0,93.2803,93.2803,93.177,93.2485,3900.0
2014-10-24 12:25:00,117.36,117.43,117.35,117.35,2600.0,93.2405,93.2962,93.2326,93.2326,2600.0
2014-10-24 12:30:00,117.39,117.48,117.33,117.37,4500.0,93.2644,93.3359,93.2167,93.2485,4500.0
2014-10-24 12:35:00,117.36,117.41,117.25,117.29,2600.0,93.2405,93.2803,93.1532,93.1849,2600.0
2014-10-24 12:40:00,117.34,117.41,117.34,117.4,1800.0,93.2247,93.2803,93.2247,93.2723,1800.0
2014-10-24 12:45:00,117.39,117.39,117.23,117.3,5500.0,93.2644,93.2644,93.1373,93.1929,5500.0
2014-10-24 12:50:00,117.26,117.31,117.11,117.13,5400.0,93.1611,93.2008,93.0419,93.0578,5400.0
2014-10-24 12:55:00,117.14,117.23,117.13,117.23,1700.0,93.0658,93.1373,93.0578,93.1373,1700.0
2014-10-24 13:00:00,117.28,117.31,117.19,117.19,1500.0,93.177,93.2008,93.1055,93.1055,1500.0
2014-10-24 13:05:00,117.22,117.23,117.16,117.17,2600.0,93.1293,93.1373,93.0817,93.0896,2600.0
2014-10-24 13:10:00,117.16,117.21,117.05,117.05,3200.0,93.0817,93.1214,92.9943,92.9943,3200.0
2014-10-24 13:15:00,117.01,117.08,116.96,116.96,2400.0,92.9625,93.0181,92.9228,92.9228,2400.0
2014-10-24 13:20:00,116.98,117.02,116.92,116.97,4100.0,92.9386,92.9704,92.891,92.9307,4100.0
2014-10-24 13:25:00,117.02,117.08,116.96,117.02,4400.0,92.9704,93.0181,92.9228,92.9704,4400.0
2014-10-24 13:30:00,116.98,117.12,116.91,117.12,8200.0,92.9386,93.0499,92.883,93.0499,8200.0
2014-10-24 13:35:00,117.13,117.23,117.13,117.21,3200.0,93.0578,93.1373,93.0578,93.1214,3200.0
2014-10-24 13:40:00,117.17,117.21,117.06,117.11,2800.0,93.0896,93.1214,93.0022,93.0419,2800.0
2014-10-24 13:45:00,117.14,117.22,117.12,117.14,2300.0,93.0658,93.1293,93.0499,93.0658,2300.0
2014-10-24 13:50:00,117.13,117.27,117.13,117.21,3700.0,93.0578,93.169,93.0578,93.1214,3700.0
2014-10-24 13:55:00,117.21,117.21,117.1,117.13,2000.0,93.1214,93.1214,93.034,93.0578,2000.0
2014-10-24 14:00:00,117.15,117.24,117.14,117.2,3900.0,93.0737,93.1452,93.0658,93.1134,3900.0
2014-10-24 14:05:00,117.25,117.45,117.22,117.37,5200.0,93.1532,93.3121,93.1293,93.2485,5200.0
2014-10-24 14:10:00,117.37,117.39,117.25,117.25,3000.0,93.2485,93.2644,93.1532,93.1532,3000.0
2014-10-24 14:15:00,117.29,117.35,117.26,117.34,6300.0,93.1849,93.2326,93.1611,93.2247,6300.0
2014-10-24 14:20:00,117.32,117.43,117.3,117.43,3100.0,93.2088,93.2962,93.1929,93.2962,3100.0
2014-10-24 14:25:00,117.45,117.53,117.43,117.46,4300.0,93.3121,93.3756,93.2962,93.32,4300.0
2014-10-24 14:30:00,117.48,117.52,117.35,117.43,4300.0,93.3359,93.3677,93.2326,93.2962,4300.0
2014-10-24 14:35:00,117.43,117.48,117.43,117.48,4100.0,93.2962,93.3359,93.2962,93.3359,4100.0
2014-10-24 14:40:00,117.49,117.55,117.49,117.52,6600.0,93.3438,93.3915,93.3438,93.3677,6600.0
2014-10-24 14:45:00,117.51,117.64,117.49,117.64,3900.0,93.3597,93.463,93.3438,93.463,3900.0
2014-10-24 14:50:00,117.64,117.67,117.61,117.67,7700.0,93.463,93.4868,93.4392,93.4868,7700.0
2014-10-24 14:55:00,117.64,117.68,117.61,117.63,5200.0,93.463,93.4948,93.4392,93.4551,5200.0
2014-10-24 15:00:00,117.62,117.72,117.56,117.68,6300.0,93.4471,93.5266,93.3994,93.4948,6300.0
2014-10-24 15:05:00,117.68,117.69,117.53,117.53,6700.0,93.4948,93.5027,93.3756,93.3756,6700.0
2014-10-24 15:10:00,117.53,117.53,117.33,117.33,7700.0,93.3756,93.3756,93.2167,93.2167,7700.0
2014-10-24 15:15:00,117.33,117.52,117.33,117.48,7600.0,93.2167,93.3677,93.2167,93.3359,7600.0
2014-10-24 15:20:00,117.47,117.48,117.37,117.43,6600.0,93.3279,93.3359,93.2485,93.2962,6600.0
2014-10-24 15:25:00,117.43,117.52,117.38,117.49,11400.0,93.2962,93.3677,93.2564,93.3438,11400.0
2014-10-24 15:30:00,117.5,117.67,117.5,117.63,11800.0,93.3518,93.4868,93.3518,93.4551,11800.0
2014-10-24 15:35:00,117.64,117.67,117.58,117.64,12600.0,93.463,93.4868,93.4153,93.463,12600.0
2014-10-24 15:40:00,117.65,117.8,117.65,117.75,16100.0,93.4709,93.5901,93.4709,93.5504,16100.0
2014-10-24 15:45:00,117.76,117.91,117.72,117.72,34000.0,93.5583,93.6775,93.5266,93.5266,34000.0
2014-10-24 15:50:00,117.75,117.8,117.65,117.66,24600.0,93.5504,93.5901,93.4709,93.4789,24600.0
2014-10-24 15:55:00,117.66,117.76,117.64,117.65,51900.0,93.4789,93.5583,93.463,93.4709,51900.0
2014-10-27 09:30:00,117.67,119.59,117.05,117.5,23400.0,93.4868,95.0122,92.9943,93.3518,23400.0
2014-10-27 09:35:00,117.49,117.63,117.22,117.4,10300.0,93.3438,93.4551,93.1293,93.2723,10300.0
2014-10-27 09:40:00,117.45,117.67,117.14,117.67,14800.0,93.3121,93.4868,93.0658,93.4868,14800.0
2014-10-27 09:45:00,117.65,117.71,117.36,117.42,10500.0,93.4709,93.5186,93.2405,93.2882,10500.0
2014-10-27 09:50:00,117.49,117.49,117.03,117.13,14300.0,93.3438,93.3438,92.9784,93.0578,14300.0
2014-10-27 09:55:00,117.13,117.26,116.94,117.26,8300.0,93.0578,93.1611,92.9069,93.1611,8300.0
2014-10-27 10:00:00,117.17,117.23,116.78,116.9,13400.0,93.0896,93.1373,92.7797,92.8751,13400.0
2014-10-27 10:05:00,116.81,117.17,116.77,117.17,10300.0,92.8036,93.0896,92.7718,93.0896,10300.0
2014-10-27 10:10:00,117.2,117.59,117.14,117.52,10800.0,93.1134,93.4233,93.0658,93.3677,10800.0
2014-10-27 10:15:00,117.52,117.87,117.5,117.74,18700.0,93.3677,93.6457,93.3518,93.5425,18700.0
2014-10-27 10:20:00,117.78,117.95,117.71,117.92,13300.0,93.5742,93.7093,93.5186,93.6855,13300.0
2014-10-27 10:25:00,117.87,117.92,117.69,117.82,11200.0,93.6457,93.6855,93.5027,93.606,11200.0
2014-10-27 10:30:00,117.81,117.81,117.49,117.53,14900.0,93.5981,93.5981,93.3438,93.3756,14900.0
2014-10-27 10:35:00,117.54,117.72,117.37,117.66,9800.0,93.3836,93.5266,93.2485,93.4789,9800.0
2014-10-27 10:40:00,117.67,118.14,117.67,118.02,11600.0,93.4868,93.8602,93.4868,93.7649,11600.0
2014-10-27 10:45:00,118.05,118.24,117.92,118.19,13800.0,93.7887,93.9397,93.6855,93.9,13800.0
2014-10-27 10:50:00,118.16,118.2,118.06,118.15,7800.0,93.8761,93.9079,93.7967,93.8682,7800.0
2014-10-27 10:55:00,118.19,118.2,118.03,118.18,14400.0,93.9,93.9079,93.7729,93.892,14400.0
2014-10-27 11:00:00,118.19,118.21,118.05,118.18,11400.0,93.9,93.9159,93.7887,93.892,11400.0
2014-10-27 11:05:00,118.19,118.29,118.12,118.25,11000.0,93.9,93.9794,93.8444,93.9476,11000.0
2014-10-27 11:10:00,118.27,118.59,118.27,118.46,8200.0,93.9635,94.2178,93.9635,94.1145,8200.0
2014-10-27 11:15:00,118.41,118.48,118.31,118.4,8200.0,94.0748,94.1304,93.9953,94.0668,8200.0
2014-10-27 11:20:00,118.39,118.43,118.25,118.34,8300.0,94.0589,94.0906,93.9476,94.0191,8300.0
2014-10-27 11:25:00,118.34,118.43,118.26,118.39,9600.0,94.0191,94.0906,93.9556,94.0589,9600.0
2014-10-27 11:30:00,118.39,118.52,118.38,118.4,8200.0,94.0589,94.1621,94.0509,94.0668,8200.0
2014-10-27 11:35:00,118.38,118.38,118.07,118.12,12800.0,94.0509,94.0509,93.8046,93.8444,12800.0
2014-10-27 11:40:00,118.16,118.24,118.09,118.23,9200.0,93.8761,93.9397,93.8205,93.9317,9200.0
2014-10-27 11:45:00,118.22,118.22,118.03,118.05,8600.0,93.9238,93.9238,93.7729,93.7887,8600.0
2014-10-27 11:50:00,118.06,118.06,117.91,117.92,11100.0,93.7967,93.7967,93.6775,93.6855,11100.0
2014-10-27 11:55:00,117.96,118.02,117.92,117.96,8300.0,93.7172,93.7649,93.6855,93.7172,8300.0
2014-10-27 12:00:00,117.94,118.04,117.91,117.93,9700.0,93.7013,93.7808,93.6775,93.6934,9700.0
2014-10-27 12:05:00,117.96,118.22,117.92,118.12,11600.0,93.7172,93.9238,93.6855,93.8444,11600.0
2014-10-27 12:10:00,118.15,118.2,118.12,118.2,6300.0,93.8682,93.9079,93.8444,93.9079,6300.0
2014-10-27 12:15:00,118.22,118.22,117.96,118.14,6400.0,93.9238,93.9238,93.7172,93.8602,6400.0
2014-10-27 12:20:00,118.15,118.2,117.95,117.95,6100.0,93.8682,93.9079,93.7093,93.7093,6100.0
2014-10-27 12:25:00,117.97,118.1,117.92,117.98,9000.0,93.7252,93.8285,93.6855,93.7331,9000.0
2014-10-27 12:30:00,117.98,117.98,117.85,117.93,7800.0,93.7331,93.7331,93.6298,93.6934,7800.0
2014-10-27 12:35:00,117.96,118.07,117.93,118.0,6500.0,93.7172,93.8046,93.6934,93.749,6500.0
2014-10-27 12:40:00,118.03,118.09,117.98,118.08,7200.0,93.7729,93.8205,93.7331,93.8126,7200.0
2014-10-27 12:45:00,118.1,118.23,117.95,117.97,7700.0,93.8285,93.9317,93.7093,93.7252,7700.0
2014-10-27 12:50:00,117.97,118.09,117.87,118.08,9700.0,93.7252,93.8205,93.6457,93.8126,9700.0
2014-10-27 12:55:00,118.08,118.21,118.08,118.19,4600.0,93.8126,93.9159,93.8126,93.9,4600.0
2014-10-27 13:00:00,118.23,118.36,118.17,118.34,7100.0,93.9317,94.035,93.8841,94.0191,7100.0
2014-10-27 13:05:00,118.3,118.33,118.12,118.17,14600.0,93.9874,94.0112,93.8444,93.8841,14600.0
2014-10-27 13:10:00,118.14,118.32,118.09,118.26,8500.0,93.8602,94.0033,93.8205,93.9556,8500.0
2014-10-27 13:15:00,118.28,118.29,118.08,118.1,52400.0,93.9715,93.9794,93.8126,93.8285,52400.0
2014-10-27 13:20:00,118.1,118.1,117.88,117.88,30300.0,93.8285,93.8285,93.6537,93.6537,30300.0
2014-10-27 13:25:00,117.87,117.87,117.72,117.75,9000.0,93.6457,93.6457,93.5266,93.5504,9000.0
2014-10-27 13:30:00,117.78,117.8,117.55,117.56,23200.0,93.5742,93.5901,93.3915,93.3994,23200.0
2014-10-27 13:35:00,117.58,117.83,117.51,117.73,10600.0,93.4153,93.614,93.3597,93.5345,10600.0
2014-10-27 13:40:00,117.73,117.92,117.7,117.87,5500.0,93.5345,93.6855,93.5107,93.6457,5500.0
2014-10-27 13:45:00,117.86,118.01,117.83,117.99,7600.0,93.6378,93.757,93.614,93.7411,7600.0
2014-10-27 13:50:00,117.97,118.02,117.89,117.96,12400.0,93.7252,93.7649,93.6616,93.7172,12400.0
2014-10-27 13:55:00,117.95,118.0,117.94,117.99,8000.0,93.7093,93.749,93.7013,93.7411,8000.0
2014-10-27 14:00:00,117.99,117.99,117.93,117.96,8400.0,93.7411,93.7411,93.6934,93.7172,8400.0
2014-10-27 14:05:00,117.95,118.01,117.91,117.99,10200.0,93.7093,93.757,93.6775,93.7411,10200.0
2014-10-27 14:10:00,117.99,118.01,117.97,117.99,12400.0,93.7411,93.757,93.7252,93.7411,12400.0
2014-10-27 14:15:00,117.99,118.0,117.63,117.88,34300.0,93.7411,93.749,93.4551,93.6537,34300.0
2014-10-27 14:20:00,117.88,117.92,117.83,117.84,9800.0,93.6537,93.6855,93.614,93.6219,9800.0
2014-10-27 14:25:00,117.82,117.86,117.67,117.81,10100.0,93.606,93.6378,93.4868,93.5981,10100.0
2014-10-27 14:30:00,117.79,117.87,117.68,117.87,7700.0,93.5822,93.6457,93.4948,93.6457,7700.0
2014-10-27 14:35:00,117.87,117.89,117.78,117.85,10600.0,93.6457,93.6616,93.5742,93.6298,10600.0
2014-10-27 14:40:00,117.88,117.93,117.83,117.91,8400.0,93.6537,93.6934,93.614,93.6775,8400.0
2014-10-27 14:45:00,117.93,117.97,117.85,117.97,9500.0,93.6934,93.7252,93.6298,93.7252,9500.0
2014-10-27 14:50:00,118.0,118.02,117.81,117.81,15300.0,93.749,93.7649,93.5981,93.5981,15300.0
2014-10-27 14:55:00,117.77,117.83,117.72,117.83,9400.0,93.5663,93.614,93.5266,93.614,9400.0
2014-10-27 15:00:00,117.86,118.02,117.84,117.96,15700.0,93.6378,93.7649,93.6219,93.7172,15700.0
2014-10-27 15:05:00,117.96,118.01,117.91,117.96,10100.0,93.7172,93.757,93.6775,93.7172,10100.0
2014-10-27 15:10:00,117.95,118.01,117.91,117.99,13600.0,93.7093,93.757,93.6775,93.7411,13600.0
2014-10-27 15:15:00,118.0,118.02,117.93,118.0,40600.0,93.749,93.7649,93.6934,93.749,40600.0
2014-10-27 15:20:00,118.0,118.11,117.95,118.0,30300.0,93.749,93.8364,93.7093,93.749,30300.0
2014-10-27 15:25:00,118.0,118.05,117.94,117.99,24200.0,93.749,93.7887,93.7013,93.7411,24200.0
2014-10-27 15:30:00,118.01,118.3,117.95,118.3,32200.0,93.757,93.9874,93.7093,93.9874,32200.0
2014-10-27 15:35:00,118.3,118.36,118.25,118.34,20700.0,93.9874,94.035,93.9476,94.0191,20700.0
2014-10-27 15:40:00,118.33,118.49,118.28,118.39,27500.0,94.0112,94.1383,93.9715,94.0589,27500.0
2014-10-27 15:45:00,118.39,118.44,118.23,118.42,33400.0,94.0589,94.0986,93.9317,94.0827,33400.0
2014-10-27 15:50:00,118.43,118.5,118.32,118.5,49000.0,94.0906,94.1463,94.0033,94.1463,49000.0
2014-10-27 15:55:00,118.49,118.61,118.46,118.49,59000.0,94.1383,94.2337,94.1145,94.1383,59000.0
2014-10-28 09:30:00,118.86,119.21,118.82,119.15,10400.0,94.4323,94.7103,94.4005,94.6627,10400.0
2014-10-28 09:35:00,119.44,119.48,119.11,119.15,8000.0,94.8931,94.9249,94.6309,94.6627,8000.0
2014-10-28 09:40:00,119.17,119.26,118.91,119.25,17200.0,94.6786,94.7501,94.472,94.7421,17200.0
2014-10-28 09:45:00,119.24,119.31,119.1,119.22,10400.0,94.7342,94.7898,94.6229,94.7183,10400.0
2014-10-28 09:50:00,119.27,119.38,119.22,119.32,13200.0,94.758,94.8454,94.7183,94.7977,13200.0
2014-10-28 09:55:00,119.35,119.41,119.19,119.4,6000.0,94.8216,94.8692,94.6945,94.8613,6000.0
2014-10-28 10:00:00,119.43,119.49,119.29,119.47,10200.0,94.8851,94.9328,94.7739,94.9169,10200.0
2014-10-28 10:05:00,119.41,119.55,119.34,119.42,7800.0,94.8692,94.9805,94.8136,94.8772,7800.0
2014-10-28 10:10:00,119.42,119.48,119.33,119.36,8500.0,94.8772,94.9249,94.8057,94.8295,8500.0
2014-10-28 10:15:00,119.33,119.39,119.2,119.23,17900.0,94.8057,94.8534,94.7024,94.7262,17900.0
2014-10-28 10:20:00,119.21,119.21,119.1,119.18,14700.0,94.7103,94.7103,94.6229,94.6865,14700.0
2014-10-28 10:25:00,119.2,119.21,119.07,119.2,13200.0,94.7024,94.7103,94.5991,94.7024,13200.0
2014-10-28 10:30:00,119.12,119.28,119.08,119.23,8400.0,94.6388,94.766,94.6071,94.7262,8400.0
2014-10-28 10:35:00,119.22,119.33,119.19,119.31,6600.0,94.7183,94.8057,94.6945,94.7898,6600.0
2014-10-28 10:40:00,119.32,119.32,119.17,119.2,4200.0,94.7977,94.7977,94.6786,94.7024,4200.0
2014-10-28 10:45:00,119.19,119.27,119.0,119.0,11600.0,94.6945,94.758,94.5435,94.5435,11600.0
2014-10-28 10:50:00,119.0,119.12,119.0,119.06,6800.0,94.5435,94.6388,94.5435,94.5912,6800.0
2014-10-28 10:55:00,119.07,119.19,119.01,119.11,8400.0,94.5991,94.6945,94.5514,94.6309,8400.0
2014-10-28 11:00:00,119.12,119.3,119.07,119.19,6700.0,94.6388,94.7818,94.5991,94.6945,6700.0
2014-10-28 11:05:00,119.21,119.23,119.15,119.16,3800.0,94.7103,94.7262,94.6627,94.6706,3800.0
2014-10-28 11:10:00,119.18,119.21,119.14,119.18,5100.0,94.6865,94.7103,94.6547,94.6865,5100.0
2014-10-28 11:15:00,119.21,119.27,119.17,119.25,6300.0,94.7103,94.758,94.6786,94.7421,6300.0
2014-10-28 11:20:00,119.25,119.36,119.23,119.34,22000.0,94.7421,94.8295,94.7262,94.8136,22000.0
2014-10-28 11:25:00,119.33,119.39,119.32,119.32,2700.0,94.8057,94.8534,94.7977,94.7977,2700.0
2014-10-28 11:30:00,119.34,119.43,119.34,119.38,2200.0,94.8136,94.8851,94.8136,94.8454,2200.0
2014-10-28 11:35:00,119.37,119.52,119.37,119.52,3700.0,94.8375,94.9566,94.8375,94.9566,3700.0
2014-10-28 11:40:00,119.53,119.57,119.37,119.4,4700.0,94.9646,94.9964,94.8375,94.8613,4700.0
2014-10-28 11:45:00,119.4,119.53,119.34,119.34,3500.0,94.8613,94.9646,94.8136,94.8136,3500.0
2014-10-28 11:50:00,119.3,119.36,119.06,119.12,8700.0,94.7818,94.8295,94.5912,94.6388,8700.0
2014-10-28 11:55:00,119.11,119.13,118.98,118.98,6100.0,94.6309,94.6468,94.5276,94.5276,6100.0
2014-10-28 12:00:00,119.08,119.08,118.94,119.02,5000.0,94.6071,94.6071,94.4958,94.5594,5000.0
2014-10-28 12:05:00,119.02,119.13,119.02,119.07,2600.0,94.5594,94.6468,94.5594,94.5991,2600.0
2014-10-28 12:10:00,119.06,119.15,119.01,119.09,5700.0,94.5912,94.6627,94.5514,94.615,5700.0
2014-10-28 12:15:00,119.09,119.18,118.9,118.91,6300.0,94.615,94.6865,94.4641,94.472,6300.0
2014-10-28 12:20:00,118.98,119.08,118.96,119.02,3800.0,94.5276,94.6071,94.5117,94.5594,3800.0
2014-10-28 12:25:00,119.06,119.13,119.03,119.03,4500.0,94.5912,94.6468,94.5673,94.5673,4500.0
2014-10-28 12:30:00,119.03,119.18,119.03,119.18,6400.0,94.5673,94.6865,94.5673,94.6865,6400.0
2014-10-28 12:35:00,119.2,119.22,119.17,119.2,4900.0,94.7024,94.7183,94.6786,94.7024,4900.0
2014-10-28 12:40:00,119.22,119.22,119.12,119.13,4000.0,94.7183,94.7183,94.6388,94.6468,4000.0
2014-10-28 12:45:00,119.11,119.11,118.97,119.03,2200.0,94.6309,94.6309,94.5197,94.5673,2200.0
2014-10-28 12:50:00,119.01,119.16,119.01,119.07,4700.0,94.5514,94.6706,94.5514,94.5991,4700.0
2014-10-28 12:55:00,119.16,119.25,119.08,119.25,11000.0,94.6706,94.7421,94.6071,94.7421,11000.0
2014-10-28 13:00:00,119.27,119.42,119.23,119.42,7600.0,94.758,94.8772,94.7262,94.8772,7600.0
2014-10-28 13:05:00,119.36,119.41,119.31,119.34,5700.0,94.8295,94.8692,94.7898,94.8136,5700.0
2014-10-28 13:10:00,119.38,119.48,119.37,119.37,4100.0,94.8454,94.9249,94.8375,94.8375,4100.0
2014-10-28 13:15:00,119.37,119.45,119.36,119.41,2300.0,94.8375,94.901,94.8295,94.8692,2300.0
2014-10-28 13:20:00,119.4,119.48,119.39,119.46,4100.0,94.8613,94.9249,94.8534,94.909,4100.0
2014-10-28 13:25:00,119.43,119.49,119.43,119.45,2100.0,94.8851,94.9328,94.8851,94.901,2100.0
2014-10-28 13:30:00,119.46,119.49,119.43,119.46,5500.0,94.909,94.9328,94.8851,94.909,5500.0
2014-10-28 13:35:00,119.43,119.54,119.4,119.54,4500.0,94.8851,94.9725,94.8613,94.9725,4500.0
2014-10-28 13:40:00,119.54,119.56,119.41,119.52,5700.0,94.9725,94.9884,94.8692,94.9566,5700.0
2014-10-28 13:45:00,119.51,119.74,119.51,119.68,9700.0,94.9487,95.1314,94.9487,95.0838,9700.0
2014-10-28 13:50:00,119.69,119.71,119.64,119.69,3900.0,95.0917,95.1076,95.052,95.0917,3900.0
2014-10-28 13:55:00,119.69,119.86,119.66,119.86,42000.0,95.0917,95.2268,95.0679,95.2268,42000.0
2014-10-28 14:00:00,119.85,119.88,119.77,119.84,7800.0,95.2188,95.2426,95.1553,95.2109,7800.0
2014-10-28 14:05:00,119.83,120.0,119.82,119.95,17100.0,95.2029,95.338,95.195,95.2983,17100.0
2014-10-28 14:10:00,119.98,119.98,119.9,119.95,3900.0,95.3221,95.3221,95.2585,95.2983,3900.0
2014-10-28 14:15:00,119.95,120.22,119.95,120.02,24200.0,95.2983,95.5128,95.2983,95.3539,24200.0
2014-10-28 14:20:00,120.0,120.05,119.95,120.04,2700.0,95.338,95.3777,95.2983,95.3698,2700.0
2014-10-28 14:25:00,120.04,120.18,120.01,120.18,6800.0,95.3698,95.481,95.3459,95.481,6800.0
2014-10-28 14:30:00,120.18,120.29,120.16,120.25,13700.0,95.481,95.5684,95.4651,95.5366,13700.0
2014-10-28 14:35:00,120.26,120.38,120.23,120.34,12400.0,95.5446,95.6399,95.5207,95.6081,12400.0
2014-10-28 14:40:00,120.35,120.38,120.25,120.29,7400.0,95.6161,95.6399,95.5366,95.5684,7400.0
2014-10-28 14:45:00,120.3,120.31,120.12,120.24,17500.0,95.5763,95.5843,95.4333,95.5287,17500.0
2014-10-28 14:50:00,120.24,120.3,120.12,120.22,16300.0,95.5287,95.5763,95.4333,95.5128,16300.0
2014-10-28 14:55:00,120.22,120.25,119.87,119.94,24400.0,95.5128,95.5366,95.2347,95.2903,24400.0
2014-10-28 15:00:00,119.89,120.28,119.87,120.25,12800.0,95.2506,95.5604,95.2347,95.5366,12800.0
2014-10-28 15:05:00,120.25,120.31,120.18,120.22,7200.0,95.5366,95.5843,95.481,95.5128,7200.0
2014-10-28 15:10:00,120.22,120.25,120.16,120.25,9800.0,95.5128,95.5366,95.4651,95.5366,9800.0
2014-10-28 15:15:00,120.23,120.36,120.21,120.21,10900.0,95.5207,95.624,95.5048,95.5048,10900.0
2014-10-28 15:20:00,120.25,120.25,120.12,120.24,9100.0,95.5366,95.5366,95.4333,95.5287,9100.0
2014-10-28 15:25:00,120.25,120.47,120.24,120.38,8700.0,95.5366,95.7114,95.5287,95.6399,8700.0
2014-10-28 15:30:00,120.41,120.41,120.15,120.31,30900.0,95.6637,95.6637,95.4572,95.5843,30900.0
2014-10-28 15:35:00,120.3,120.47,120.3,120.46,13900.0,95.5763,95.7114,95.5763,95.7034,13900.0
2014-10-28 15:40:00,120.46,120.46,120.31,120.31,20300.0,95.7034,95.7034,95.5843,95.5843,20300.0
2014-10-28 15:45:00,120.28,120.28,120.15,120.16,33800.0,95.5604,95.5604,95.4572,95.4651,33800.0
2014-10-28 15:50:00,120.16,120.23,120.1,120.12,44600.0,95.4651,95.5207,95.4174,95.4333,44600.0
2014-10-28 15:55:00,120.13,120.4,120.1,120.24,81000.0,95.4413,95.6558,95.4174,95.5287,81000.0
2014-10-29 09:30:00,121.74,125.9,121.57,125.9,58100.0,96.7204,100.0254,96.5853,100.0254,58100.0
2014-10-29 09:35:00,125.89,126.12,124.99,125.85,57200.0,100.0175,100.2002,99.3025,99.9857,57200.0
2014-10-29 09:40:00,125.8,125.84,123.9,124.59,19900.0,99.946,99.9778,98.4365,98.9847,19900.0
2014-10-29 09:45:00,124.63,124.85,123.67,124.1,27400.0,99.0164,99.1912,98.2537,98.5954,27400.0
2014-10-29 09:50:00,124.21,124.38,124.1,124.21,6800.0,98.6828,98.8178,98.5954,98.6828,6800.0
2014-10-29 09:55:00,124.23,124.35,123.77,123.94,16600.0,98.6986,98.794,98.3332,98.4682,16600.0
2014-10-29 10:00:00,124.0,124.12,123.77,124.08,16000.0,98.5159,98.6113,98.3332,98.5795,16000.0
2014-10-29 10:05:00,124.12,124.3,124.03,124.09,17200.0,98.6113,98.7543,98.5398,98.5874,17200.0
2014-10-29 10:10:00,124.0,124.02,123.86,123.9,8300.0,98.5159,98.5318,98.4047,98.4365,8300.0
2014-10-29 10:15:00,123.9,124.08,123.66,123.66,10300.0,98.4365,98.5795,98.2458,98.2458,10300.0
2014-10-29 10:20:00,123.7,123.8,123.47,123.55,11500.0,98.2776,98.357,98.0948,98.1584,11500.0
2014-10-29 10:25:00,123.48,123.55,123.19,123.21,8000.0,98.1028,98.1584,97.8724,97.8883,8000.0
2014-10-29 10:30:00,123.26,123.53,123.19,123.47,16700.0,97.928,98.1425,97.8724,98.0948,16700.0
2014-10-29 10:35:00,123.45,123.65,123.44,123.62,14100.0,98.079,98.2378,98.071,98.214,14100.0
2014-10-29 10:40:00,123.62,123.8,123.53,123.8,9900.0,98.214,98.357,98.1425,98.357,9900.0
2014-10-29 10:45:00,123.78,123.81,123.44,123.44,11900.0,98.3411,98.365,98.071,98.071,11900.0
2014-10-29 10:50:00,123.37,123.46,123.13,123.13,6700.0,98.0154,98.0869,97.8247,97.8247,6700.0
2014-10-29 10:55:00,123.17,123.22,122.9,122.9,11500.0,97.8565,97.8962,97.642,97.642,11500.0
2014-10-29 11:00:00,122.93,123.07,122.77,122.86,9100.0,97.6658,97.777,97.5387,97.6102,9100.0
2014-10-29 11:05:00,122.91,123.09,122.87,123.01,8600.0,97.6499,97.7929,97.6182,97.7294,8600.0
2014-10-29 11:10:00,123.0,123.1,122.96,123.01,14500.0,97.7214,97.8009,97.6897,97.7294,14500.0
2014-10-29 11:15:00,123.01,123.22,122.95,123.22,9600.0,97.7294,97.8962,97.6817,97.8962,9600.0
2014-10-29 11:20:00,123.23,123.34,123.22,123.33,7300.0,97.9042,97.9916,97.8962,97.9836,7300.0
2014-10-29 11:25:00,123.34,123.52,123.34,123.47,9600.0,97.9916,98.1346,97.9916,98.0948,9600.0
2014-10-29 11:30:00,123.46,123.5,123.2,123.2,11800.0,98.0869,98.1187,97.8803,97.8803,11800.0
2014-10-29 11:35:00,123.13,123.22,122.92,122.92,4400.0,97.8247,97.8962,97.6579,97.6579,4400.0
2014-10-29 11:40:00,122.94,123.03,122.73,122.83,6100.0,97.6738,97.7453,97.5069,97.5864,6100.0
2014-10-29 11:45:00,122.84,122.9,122.71,122.71,9300.0,97.5943,97.642,97.491,97.491,9300.0
2014-10-29 11:50:00,122.75,122.79,122.68,122.73,7300.0,97.5228,97.5546,97.4672,97.5069,7300.0
2014-10-29 11:55:00,122.72,122.74,122.47,122.63,8500.0,97.499,97.5149,97.3004,97.4275,8500.0
2014-10-29 12:00:00,122.62,122.62,122.45,122.5,8600.0,97.4195,97.4195,97.2845,97.3242,8600.0
2014-10-29 12:05:00,122.51,122.56,122.44,122.52,8000.0,97.3321,97.3719,97.2765,97.3401,8000.0
2014-10-29 12:10:00,122.51,122.54,122.38,122.49,3300.0,97.3321,97.356,97.2289,97.3162,3300.0
2014-10-29 12:15:00,122.53,122.53,122.28,122.33,8000.0,97.348,97.348,97.1494,97.1891,8000.0
2014-10-29 12:20:00,122.33,122.36,122.22,122.22,7000.0,97.1891,97.213,97.1017,97.1017,7000.0
2014-10-29 12:25:00,122.21,122.26,122.12,122.12,6700.0,97.0938,97.1335,97.0223,97.0223,6700.0
2014-10-29 12:30:00,122.15,122.16,122.06,122.09,5700.0,97.0461,97.0541,96.9746,96.9985,5700.0
2014-10-29 12:35:00,122.12,122.21,122.11,122.13,8800.0,97.0223,97.0938,97.0143,97.0302,8800.0
2014-10-29 12:40:00,122.12,122.14,122.06,122.06,7000.0,97.0223,97.0382,96.9746,96.9746,7000.0
2014-10-29 12:45:00,122.11,122.14,121.95,122.02,4500.0,97.0143,97.0382,96.8872,96.9428,4500.0
2014-10-29 12:50:00,121.96,122.0,121.91,121.95,3400.0,96.8952,96.927,96.8554,96.8872,3400.0
2014-10-29 12:55:00,121.95,122.11,121.95,121.99,4400.0,96.8872,97.0143,96.8872,96.919,4400.0
2014-10-29 13:00:00,122.02,122.15,121.97,122.14,6100.0,96.9428,97.0461,96.9031,97.0382,6100.0
2014-10-29 13:05:00,122.14,122.2,122.02,122.04,7300.0,97.0382,97.0858,96.9428,96.9587,7300.0
2014-10-29 13:10:00,122.06,122.24,122.03,122.04,32900.0,96.9746,97.1176,96.9508,96.9587,32900.0
2014-10-29 13:15:00,122.06,122.07,121.93,121.98,3800.0,96.9746,96.9826,96.8713,96.9111,3800.0
2014-10-29 13:20:00,121.97,122.01,121.94,121.94,5900.0,96.9031,96.9349,96.8793,96.8793,5900.0
2014-10-29 13:25:00,121.95,122.09,121.95,122.09,7000.0,96.8872,96.9985,96.8872,96.9985,7000.0
2014-10-29 13:30:00,122.09,122.09,121.96,121.97,2600.0,96.9985,96.9985,96.8952,96.9031,2600.0
2014-10-29 13:35:00,121.93,121.95,121.77,121.77,6500.0,96.8713,96.8872,96.7442,96.7442,6500.0
2014-10-29 13:40:00,121.77,121.86,121.69,121.7,8500.0,96.7442,96.8157,96.6807,96.6886,8500.0
2014-10-29 13:45:00,121.73,121.95,121.71,121.83,6400.0,96.7124,96.8872,96.6966,96.7919,6400.0
2014-10-29 13:50:00,121.83,122.07,121.81,122.04,10100.0,96.7919,96.9826,96.776,96.9587,10100.0
2014-10-29 13:55:00,122.07,122.31,122.07,122.23,9100.0,96.9826,97.1732,96.9826,97.1097,9100.0
2014-10-29 14:00:00,122.25,122.32,122.08,122.22,14400.0,97.1256,97.1812,96.9905,97.1017,14400.0
2014-10-29 14:05:00,122.23,122.67,122.15,122.67,12800.0,97.1097,97.4593,97.0461,97.4593,12800.0
2014-10-29 14:10:00,122.66,123.3,122.64,123.04,24800.0,97.4513,97.9598,97.4354,97.7532,24800.0
2014-10-29 14:15:00,123.02,123.26,122.93,123.13,34300.0,97.7373,97.928,97.6658,97.8247,34300.0
2014-10-29 14:20:00,123.12,123.64,123.12,123.61,13300.0,97.8168,98.2299,97.8168,98.2061,13300.0
2014-10-29 14:25:00,123.57,123.9,123.52,123.66,10000.0,98.1743,98.4365,98.1346,98.2458,10000.0
2014-10-29 14:30:00,123.7,123.83,123.31,123.62,9200.0,98.2776,98.3809,97.9677,98.214,9200.0
2014-10-29 14:35:00,123.6,123.79,123.6,123.69,15800.0,98.1981,98.3491,98.1981,98.2696,15800.0
2014-10-29 14:40:00,123.69,123.8,123.58,123.7,7300.0,98.2696,98.357,98.1822,98.2776,7300.0
2014-10-29 14:45:00,123.67,123.68,123.35,123.43,5200.0,98.2537,98.2617,97.9995,98.0631,5200.0
2014-10-29 14:50:00,123.45,123.46,123.15,123.33,9800.0,98.079,98.0869,97.8406,97.9836,9800.0
2014-10-29 14:55:00,123.33,123.71,123.28,123.68,10600.0,97.9836,98.2855,97.9439,98.2617,10600.0
2014-10-29 15:00:00,123.64,123.76,123.5,123.5,11100.0,98.2299,98.3252,98.1187,98.1187,11100.0
2014-10-29 15:05:00,123.49,123.65,123.27,123.27,12100.0,98.1107,98.2378,97.9359,97.9359,12100.0
2014-10-29 15:10:00,123.3,123.33,123.17,123.24,15800.0,97.9598,97.9836,97.8565,97.9121,15800.0
2014-10-29 15:15:00,123.24,123.58,123.19,123.58,14900.0,97.9121,98.1822,97.8724,98.1822,14900.0
2014-10-29 15:20:00,123.62,123.68,123.43,123.5,9100.0,98.214,98.2617,98.0631,98.1187,9100.0
2014-10-29 15:25:00,123.48,123.7,123.48,123.67,9300.0,98.1028,98.2776,98.1028,98.2537,9300.0
2014-10-29 15:30:00,123.72,124.14,123.68,124.04,21600.0,98.2935,98.6271,98.2617,98.5477,21600.0
2014-10-29 15:35:00,123.99,124.19,123.88,124.17,17500.0,98.508,98.6669,98.4206,98.651,17500.0
2014-10-29 15:40:00,124.17,124.34,124.12,124.22,19200.0,98.651,98.786,98.6113,98.6907,19200.0
2014-10-29 15:45:00,124.22,124.22,124.01,124.04,25800.0,98.6907,98.6907,98.5239,98.5477,25800.0
2014-10-29 15:50:00,124.02,124.03,123.83,123.84,33400.0,98.5318,98.5398,98.3809,98.3888,33400.0
2014-10-29 15:55:00,123.83,123.91,123.69,123.76,67200.0,98.3809,98.4444,98.2696,98.3252,67200.0
2014-10-30 09:30:00,123.48,124.09,123.47,124.09,20900.0,98.1028,98.5874,98.0948,98.5874,20900.0
2014-10-30 09:35:00,124.03,124.88,123.96,124.64,21900.0,98.5398,99.2151,98.4841,99.0244,21900.0
2014-10-30 09:40:00,124.62,124.76,124.26,124.76,11600.0,99.0085,99.1197,98.7225,99.1197,11600.0
2014-10-30 09:45:00,124.79,124.79,124.23,124.24,9800.0,99.1436,99.1436,98.6986,98.7066,9800.0
2014-10-30 09:50:00,124.19,124.36,124.12,124.28,18700.0,98.6669,98.8019,98.6113,98.7384,18700.0
2014-10-30 09:55:00,124.32,124.32,123.77,123.86,14900.0,98.7702,98.7702,98.3332,98.4047,14900.0
2014-10-30 10:00:00,123.79,123.79,123.4,123.51,11600.0,98.3491,98.3491,98.0392,98.1266,11600.0
2014-10-30 10:05:00,123.56,123.62,123.4,123.4,7900.0,98.1663,98.214,98.0392,98.0392,7900.0
2014-10-30 10:10:00,123.4,123.49,123.18,123.25,9700.0,98.0392,98.1107,97.8644,97.9201,9700.0
2014-10-30 10:15:00,123.29,123.63,123.16,123.59,12800.0,97.9518,98.222,97.8486,98.1902,12800.0
2014-10-30 10:20:00,123.58,123.79,123.5,123.74,6300.0,98.1822,98.3491,98.1187,98.3094,6300.0
2014-10-30 10:25:00,123.69,123.78,123.62,123.71,7500.0,98.2696,98.3411,98.214,98.2855,7500.0
2014-10-30 10:30:00,123.84,123.91,123.76,123.77,6400.0,98.3888,98.4444,98.3252,98.3332,6400.0
2014-10-30 10:35:00,123.73,123.74,123.51,123.55,4900.0,98.3014,98.3094,98.1266,98.1584,4900.0
2014-10-30 10:40:00,123.58,123.58,123.36,123.5,2400.0,98.1822,98.1822,98.0074,98.1187,2400.0
2014-10-30 10:45:00,123.58,123.59,123.27,123.32,4800.0,98.1822,98.1902,97.9359,97.9757,4800.0
2014-10-30 10:50:00,123.32,123.6,123.29,123.6,3700.0,97.9757,98.1981,97.9518,98.1981,3700.0
2014-10-30 10:55:00,123.65,123.76,123.65,123.66,1500.0,98.2378,98.3252,98.2378,98.2458,1500.0
2014-10-30 11:00:00,123.73,123.92,123.7,123.7,3900.0,98.3014,98.4524,98.2776,98.2776,3900.0
2014-10-30 11:05:00,123.8,123.85,123.68,123.85,7000.0,98.357,98.3967,98.2617,98.3967,7000.0
2014-10-30 11:10:00,123.85,123.88,123.79,123.88,2000.0,98.3967,98.4206,98.3491,98.4206,2000.0
2014-10-30 11:15:00,123.88,124.01,123.79,123.8,2400.0,98.4206,98.5239,98.3491,98.357,2400.0
2014-10-30 11:20:00,123.77,123.88,123.62,123.69,6000.0,98.3332,98.4206,98.214,98.2696,6000.0
2014-10-30 11:25:00,123.66,123.71,123.63,123.66,2900.0,98.2458,98.2855,98.222,98.2458,2900.0
2014-10-30 11:30:00,123.66,123.69,123.51,123.69,2500.0,98.2458,98.2696,98.1266,98.2696,2500.0
2014-10-30 11:35:00,123.7,123.8,123.67,123.68,2500.0,98.2776,98.357,98.2537,98.2617,2500.0
2014-10-30 11:40:00,123.68,123.86,123.6,123.82,6000.0,98.2617,98.4047,98.1981,98.3729,6000.0
2014-10-30 11:45:00,123.82,124.01,123.78,123.9,4500.0,98.3729,98.5239,98.3411,98.4365,4500.0
2014-10-30 11:50:00,123.8,123.84,123.73,123.77,3800.0,98.357,98.3888,98.3014,98.3332,3800.0
2014-10-30 11:55:00,123.75,123.96,123.75,123.88,4200.0,98.3173,98.4841,98.3173,98.4206,4200.0
2014-10-30 12:00:00,123.93,123.93,123.8,123.85,3100.0,98.4603,98.4603,98.357,98.3967,3100.0
2014-10-30 12:05:00,123.84,124.1,123.84,124.06,25000.0,98.3888,98.5954,98.3888,98.5636,25000.0
2014-10-30 12:10:00,124.09,124.13,123.86,123.89,3800.0,98.5874,98.6192,98.4047,98.4285,3800.0
2014-10-30 12:15:00,123.93,123.96,123.72,123.85,2300.0,98.4603,98.4841,98.2935,98.3967,2300.0
2014-10-30 12:20:00,123.84,124.04,123.84,123.95,2900.0,98.3888,98.5477,98.3888,98.4762,2900.0
2014-10-30 12:25:00,123.94,124.03,123.89,123.97,2600.0,98.4682,98.5398,98.4285,98.4921,2600.0
2014-10-30 12:30:00,123.97,124.11,123.94,124.09,2000.0,98.4921,98.6033,98.4682,98.5874,2000.0
2014-10-30 12:35:00,124.09,124.12,124.06,124.11,3000.0,98.5874,98.6113,98.5636,98.6033,3000.0
2014-10-30 12:40:00,124.1,124.13,124.02,124.04,2200.0,98.5954,98.6192,98.5318,98.5477,2200.0
2014-10-30 12:45:00,124.06,124.17,124.04,124.17,4000.0,98.5636,98.651,98.5477,98.651,4000.0
2014-10-30 12:50:00,124.07,124.1,124.0,124.0,7600.0,98.5715,98.5954,98.5159,98.5159,7600.0
2014-10-30 12:55:00,124.0,124.04,123.93,124.02,3300.0,98.5159,98.5477,98.4603,98.5318,3300.0
2014-10-30 13:00:00,124.03,124.07,124.01,124.07,1100.0,98.5398,98.5715,98.5239,98.5715,1100.0
2014-10-30 13:05:00,124.07,124.07,123.94,123.94,2200.0,98.5715,98.5715,98.4682,98.4682,2200.0
2014-10-30 13:10:00,124.03,124.03,123.99,123.99,1500.0,98.5398,98.5398,98.508,98.508,1500.0
2014-10-30 13:15:00,124.04,124.32,124.03,124.3,2000.0,98.5477,98.7702,98.5398,98.7543,2000.0
2014-10-30 13:20:00,124.35,124.57,124.28,124.57,1900.0,98.794,98.9688,98.7384,98.9688,1900.0
2014-10-30 13:25:00,124.44,124.44,124.26,124.27,1900.0,98.8655,98.8655,98.7225,98.7304,1900.0
2014-10-30 13:30:00,124.27,124.43,124.27,124.43,900.0,98.7304,98.8575,98.7304,98.8575,900.0
2014-10-30 13:35:00,124.32,124.52,124.32,124.45,2100.0,98.7702,98.929,98.7702,98.8734,2100.0
2014-10-30 13:40:00,124.46,124.61,124.38,124.55,6400.0,98.8814,99.0006,98.8178,98.9529,6400.0
2014-10-30 13:45:00,124.62,124.66,124.37,124.44,8000.0,99.0085,99.0403,98.8099,98.8655,8000.0
2014-10-30 13:50:00,124.45,124.65,124.45,124.65,4800.0,98.8734,99.0323,98.8734,99.0323,4800.0
2014-10-30 13:55:00,124.7,124.85,124.67,124.67,5900.0,99.0721,99.1912,99.0482,99.0482,5900.0
2014-10-30 14:00:00,124.67,124.82,124.66,124.68,3400.0,99.0482,99.1674,99.0403,99.0562,3400.0
2014-10-30 14:05:00,124.68,124.84,124.64,124.71,3600.0,99.0562,99.1833,99.0244,99.08,3600.0
2014-10-30 14:10:00,124.65,124.83,124.65,124.75,2700.0,99.0323,99.1753,99.0323,99.1118,2700.0
2014-10-30 14:15:00,124.72,124.75,124.57,124.58,5200.0,99.0879,99.1118,98.9688,98.9767,5200.0
2014-10-30 14:20:00,124.59,124.69,124.57,124.66,14300.0,98.9847,99.0641,98.9688,99.0403,14300.0
2014-10-30 14:25:00,124.66,124.68,124.56,124.59,5100.0,99.0403,99.0562,98.9608,98.9847,5100.0
2014-10-30 14:30:00,124.59,124.7,124.55,124.64,5200.0,98.9847,99.0721,98.9529,99.0244,5200.0
2014-10-30 14:35:00,124.64,124.67,124.54,124.61,5700.0,99.0244,99.0482,98.9449,99.0006,5700.0
2014-10-30 14:40:00,124.61,124.68,124.6,124.62,13600.0,99.0006,99.0562,98.9926,99.0085,13600.0
2014-10-30 14:45:00,124.65,124.7,124.24,124.24,5000.0,99.0323,99.0721,98.7066,98.7066,5000.0
2014-10-30 14:50:00,124.26,124.28,124.06,124.06,7300.0,98.7225,98.7384,98.5636,98.5636,7300.0
2014-10-30 14:55:00,124.04,124.09,123.92,124.02,6900.0,98.5477,98.5874,98.4524,98.5318,6900.0
2014-10-30 15:00:00,124.05,124.23,124.05,124.12,6200.0,98.5556,98.6986,98.5556,98.6113,6200.0
2014-10-30 15:05:00,124.1,124.19,124.03,124.14,7100.0,98.5954,98.6669,98.5398,98.6271,7100.0
2014-10-30 15:10:00,124.11,124.21,124.11,124.16,6900.0,98.6033,98.6828,98.6033,98.643,6900.0
2014-10-30 15:15:00,124.12,124.15,123.96,124.03,10500.0,98.6113,98.6351,98.4841,98.5398,10500.0
2014-10-30 15:20:00,124.01,124.09,123.92,123.93,11900.0,98.5239,98.5874,98.4524,98.4603,11900.0
2014-10-30 15:25:00,123.9,123.93,123.74,123.79,15400.0,98.4365,98.4603,98.3094,98.3491,15400.0
2014-10-30 15:30:00,123.81,123.98,123.81,123.93,11400.0,98.365,98.5,98.365,98.4603,11400.0
2014-10-30 15:35:00,123.94,123.94,123.81,123.84,17800.0,98.4682,98.4682,98.365,98.3888,17800.0
2014-10-30 15:40:00,123.85,123.94,123.81,123.89,14200.0,98.3967,98.4682,98.365,98.4285,14200.0
2014-10-30 15:45:00,123.85,124.07,123.81,124.04,25300.0,98.3967,98.5715,98.365,98.5477,25300.0
2014-10-30 15:50:00,124.07,124.1,123.97,124.0,42100.0,98.5715,98.5954,98.4921,98.5159,42100.0
2014-10-30 15:55:00,124.0,124.14,123.98,124.11,67100.0,98.5159,98.6271,98.5,98.6033,67100.0
2014-10-31 09:30:00,125.45,126.23,125.35,126.08,28300.0,99.6679,100.2876,99.5885,100.1684,28300.0
2014-10-31 09:35:00,126.15,126.44,125.95,126.27,8400.0,100.2241,100.4545,100.0652,100.3194,8400.0
2014-10-31 09:40:00,126.4,126.4,125.66,126.09,9000.0,100.4227,100.4227,99.8348,100.1764,9000.0
2014-10-31 09:45:00,126.15,126.27,125.71,126.02,8300.0,100.2241,100.3194,99.8745,100.1208,8300.0
2014-10-31 09:50:00,126.13,126.13,125.82,126.02,4500.0,100.2082,100.2082,99.9619,100.1208,4500.0
2014-10-31 09:55:00,126.0,126.35,125.93,126.1,6300.0,100.1049,100.383,100.0493,100.1843,6300.0
2014-10-31 10:00:00,126.16,126.52,126.13,126.4,8000.0,100.232,100.518,100.2082,100.4227,8000.0
2014-10-31 10:05:00,126.44,126.54,126.33,126.33,4800.0,100.4545,100.5339,100.3671,100.3671,4800.0
2014-10-31 10:10:00,126.32,126.71,126.29,126.65,8800.0,100.3591,100.669,100.3353,100.6213,8800.0
2014-10-31 10:15:00,126.72,126.83,126.62,126.82,7300.0,100.6769,100.7643,100.5975,100.7564,7300.0
2014-10-31 10:20:00,126.82,127.04,126.82,126.94,12100.0,100.7564,100.9311,100.7564,100.8517,12100.0
2014-10-31 10:25:00,126.89,127.02,126.76,126.89,11400.0,100.812,100.9153,100.7087,100.812,11400.0
2014-10-31 10:30:00,126.96,127.02,126.84,126.93,6800.0,100.8676,100.9153,100.7723,100.8438,6800.0
2014-10-31 10:35:00,126.92,126.92,126.63,126.74,12200.0,100.8358,100.8358,100.6054,100.6928,12200.0
2014-10-31 10:40:00,126.72,126.72,126.55,126.66,14200.0,100.6769,100.6769,100.5418,100.6292,14200.0
2014-10-31 10:45:00,126.7,126.7,126.48,126.59,16800.0,100.661,100.661,100.4862,100.5736,16800.0
2014-10-31 10:50:00,126.59,126.63,126.46,126.49,27200.0,100.5736,100.6054,100.4703,100.4942,27200.0
2014-10-31 10:55:00,126.55,126.62,126.47,126.47,9900.0,100.5418,100.5975,100.4783,100.4783,9900.0
2014-10-31 11:00:00,126.48,126.52,126.3,126.42,6600.0,100.4862,100.518,100.3432,100.4386,6600.0
2014-10-31 11:05:00,126.42,126.76,126.39,126.63,6100.0,100.4386,100.7087,100.4147,100.6054,6100.0
2014-10-31 11:10:00,126.58,126.7,126.58,126.67,6300.0,100.5657,100.661,100.5657,100.6372,6300.0
2014-10-31 11:15:00,126.64,126.66,126.51,126.58,8400.0,100.6134,100.6292,100.5101,100.5657,8400.0
2014-10-31 11:20:00,126.59,126.65,126.53,126.58,3900.0,100.5736,100.6213,100.526,100.5657,3900.0
2014-10-31 11:25:00,126.58,126.74,126.58,126.72,7200.0,100.5657,100.6928,100.5657,100.6769,7200.0
2014-10-31 11:30:00,126.7,126.78,126.66,126.71,5000.0,100.661,100.7246,100.6292,100.669,5000.0
2014-10-31 11:35:00,126.71,126.85,126.68,126.73,10500.0,100.669,100.7802,100.6451,100.6849,10500.0
2014-10-31 11:40:00,126.66,126.69,126.58,126.63,2100.0,100.6292,100.6531,100.5657,100.6054,2100.0
2014-10-31 11:45:00,126.73,126.73,126.57,126.59,2900.0,100.6849,100.6849,100.5577,100.5736,2900.0
2014-10-31 11:50:00,126.6,126.64,126.41,126.44,5500.0,100.5816,100.6134,100.4306,100.4545,5500.0
2014-10-31 11:55:00,126.47,126.47,126.37,126.37,3300.0,100.4783,100.4783,100.3988,100.3988,3300.0
2014-10-31 12:00:00,126.38,126.39,126.25,126.27,3900.0,100.4068,100.4147,100.3035,100.3194,3900.0
2014-10-31 12:05:00,126.3,126.38,126.23,126.34,5000.0,100.3432,100.4068,100.2876,100.375,5000.0
2014-10-31 12:10:00,126.34,126.38,126.23,126.38,3400.0,100.375,100.4068,100.2876,100.4068,3400.0
2014-10-31 12:15:00,126.37,126.38,126.14,126.14,4300.0,100.3988,100.4068,100.2161,100.2161,4300.0
2014-10-31 12:20:00,126.15,126.15,125.96,125.97,4700.0,100.2241,100.2241,100.0731,100.081,4700.0
2014-10-31 12:25:00,125.99,126.08,125.99,126.01,7300.0,100.0969,100.1684,100.0969,100.1128,7300.0
2014-10-31 12:30:00,126.01,126.07,125.98,126.02,3500.0,100.1128,100.1605,100.089,100.1208,3500.0
2014-10-31 12:35:00,126.05,126.13,125.92,125.92,3400.0,100.1446,100.2082,100.0413,100.0413,3400.0
2014-10-31 12:40:00,125.94,125.96,125.89,125.92,2400.0,100.0572,100.0731,100.0175,100.0413,2400.0
2014-10-31 12:45:00,125.97,125.98,125.85,125.85,4000.0,100.081,100.089,99.9857,99.9857,4000.0
2014-10-31 12:50:00,125.87,125.89,125.82,125.87,3500.0,100.0016,100.0175,99.9619,100.0016,3500.0
2014-10-31 12:55:00,125.88,125.92,125.83,125.92,3600.0,100.0095,100.0413,99.9698,100.0413,3600.0
2014-10-31 13:00:00,125.92,126.0,125.92,125.95,5000.0,100.0413,100.1049,100.0413,100.0652,5000.0
2014-10-31 13:05:00,125.92,125.97,125.85,125.92,3600.0,100.0413,100.081,99.9857,100.0413,3600.0
2014-10-31 13:10:00,125.87,125.91,125.85,125.88,3200.0,100.0016,100.0334,99.9857,100.0095,3200.0
2014-10-31 13:15:00,125.86,125.9,125.84,125.89,2600.0,99.9937,100.0254,99.9778,100.0175,2600.0
2014-10-31 13:20:00,125.91,125.92,125.81,125.83,3800.0,100.0334,100.0413,99.9539,99.9698,3800.0
2014-10-31 13:25:00,125.83,125.93,125.78,125.78,2000.0,99.9698,100.0493,99.9301,99.9301,2000.0
2014-10-31 13:30:00,125.85,125.88,125.71,125.73,3500.0,99.9857,100.0095,99.8745,99.8904,3500.0
2014-10-31 13:35:00,125.75,125.78,125.7,125.78,3400.0,99.9063,99.9301,99.8665,99.9301,3400.0
2014-10-31 13:40:00,125.81,125.84,125.76,125.8,5700.0,99.9539,99.9778,99.9142,99.946,5700.0
2014-10-31 13:45:00,125.78,125.81,125.73,125.77,3600.0,99.9301,99.9539,99.8904,99.9222,3600.0
2014-10-31 13:50:00,125.75,125.77,125.68,125.69,3800.0,99.9063,99.9222,99.8506,99.8586,3800.0
2014-10-31 13:55:00,125.72,125.75,125.69,125.73,2700.0,99.8824,99.9063,99.8586,99.8904,2700.0
2014-10-31 14:00:00,125.75,125.82,125.68,125.69,8200.0,99.9063,99.9619,99.8506,99.8586,8200.0
2014-10-31 14:05:00,125.68,125.68,125.55,125.57,22500.0,99.8506,99.8506,99.7474,99.7633,22500.0
2014-10-31 14:10:00,125.61,125.7,125.58,125.7,9200.0,99.795,99.8665,99.7712,99.8665,9200.0
2014-10-31 14:15:00,125.68,125.82,125.68,125.78,4200.0,99.8506,99.9619,99.8506,99.9301,4200.0
2014-10-31 14:20:00,125.76,125.85,125.76,125.76,3200.0,99.9142,99.9857,99.9142,99.9142,3200.0
2014-10-31 14:25:00,125.85,125.86,125.78,125.85,5300.0,99.9857,99.9937,99.9301,99.9857,5300.0
2014-10-31 14:30:00,125.87,125.87,125.75,125.77,3400.0,100.0016,100.0016,99.9063,99.9222,3400.0
2014-10-31 14:35:00,125.78,125.84,125.75,125.77,1800.0,99.9301,99.9778,99.9063,99.9222,1800.0
2014-10-31 14:40:00,125.77,125.79,125.75,125.76,4600.0,99.9222,99.938,99.9063,99.9142,4600.0
2014-10-31 14:45:00,125.74,125.74,125.56,125.56,6700.0,99.8983,99.8983,99.7553,99.7553,6700.0
2014-10-31 14:50:00,125.59,125.68,125.58,125.66,5400.0,99.7791,99.8506,99.7712,99.8348,5400.0
2014-10-31 14:55:00,125.65,125.8,125.65,125.78,3800.0,99.8268,99.946,99.8268,99.9301,3800.0
2014-10-31 15:00:00,125.79,125.82,125.75,125.76,3700.0,99.938,99.9619,99.9063,99.9142,3700.0
2014-10-31 15:05:00,125.76,125.85,125.76,125.85,7200.0,99.9142,99.9857,99.9142,99.9857,7200.0
2014-10-31 15:10:00,125.85,125.89,125.83,125.89,6300.0,99.9857,100.0175,99.9698,100.0175,6300.0
2014-10-31 15:15:00,125.89,125.92,125.87,125.89,5900.0,100.0175,100.0413,100.0016,100.0175,5900.0
2014-10-31 15:20:00,125.89,125.92,125.78,125.92,8600.0,100.0175,100.0413,99.9301,100.0413,8600.0
2014-10-31 15:25:00,125.9,126.09,125.89,126.07,9000.0,100.0254,100.1764,100.0175,100.1605,9000.0
2014-10-31 15:30:00,126.06,126.22,126.05,126.18,14400.0,100.1526,100.2797,100.1446,100.2479,14400.0
2014-10-31 15:35:00,126.21,126.21,126.06,126.12,8700.0,100.2717,100.2717,100.1526,100.2002,8700.0
2014-10-31 15:40:00,126.11,126.28,126.11,126.27,12500.0,100.1923,100.3273,100.1923,100.3194,12500.0
2014-10-31 15:45:00,126.27,126.3,126.19,126.21,24300.0,100.3194,100.3432,100.2558,100.2717,24300.0
2014-10-31 15:50:00,126.23,126.26,126.14,126.17,21700.0,100.2876,100.3114,100.2161,100.2399,21700.0
2014-10-31 15:55:00,126.16,126.29,126.14,126.16,60600.0,100.232,100.3353,100.2161,100.232,60600.0
2014-11-03 09:30:00,126.55,127.28,126.5,127.0,26500.0,100.5418,101.1218,100.5021,100.8994,26500.0
2014-11-03 09:35:00,126.85,126.99,126.6,126.76,16700.0,100.7802,100.8914,100.5816,100.7087,16700.0
2014-11-03 09:40:00,126.75,126.83,126.57,126.79,7400.0,100.7007,100.7643,100.5577,100.7325,7400.0
2014-11-03 09:45:00,126.85,126.91,126.71,126.72,10000.0,100.7802,100.8279,100.669,100.6769,10000.0
2014-11-03 09:50:00,126.72,126.95,126.72,126.94,19500.0,100.6769,100.8596,100.6769,100.8517,19500.0
2014-11-03 09:55:00,126.83,127.35,126.83,127.03,14400.0,100.7643,101.1774,100.7643,100.9232,14400.0
2014-11-03 10:00:00,127.09,127.39,126.95,127.22,13600.0,100.9709,101.2092,100.8596,101.0742,13600.0
2014-11-03 10:05:00,127.17,127.32,126.97,127.0,9300.0,101.0344,101.1536,100.8755,100.8994,9300.0
2014-11-03 10:10:00,127.01,127.25,126.99,127.23,5200.0,100.9073,101.098,100.8914,101.0821,5200.0
2014-11-03 10:15:00,127.21,127.21,126.93,126.96,3600.0,101.0662,101.0662,100.8438,100.8676,3600.0
2014-11-03 10:20:00,126.86,126.95,126.66,126.66,12600.0,100.7881,100.8596,100.6292,100.6292,12600.0
2014-11-03 10:25:00,126.65,126.73,126.59,126.66,6100.0,100.6213,100.6849,100.5736,100.6292,6100.0
2014-11-03 10:30:00,126.7,126.7,126.51,126.53,9800.0,100.661,100.661,100.5101,100.526,9800.0
2014-11-03 10:35:00,126.49,126.6,126.49,126.56,5500.0,100.4942,100.5816,100.4942,100.5498,5500.0
2014-11-03 10:40:00,126.49,126.54,126.44,126.49,3500.0,100.4942,100.5339,100.4545,100.4942,3500.0
2014-11-03 10:45:00,126.42,126.44,126.37,126.37,2300.0,100.4386,100.4545,100.3988,100.3988,2300.0
2014-11-03 10:50:00,126.36,126.54,126.35,126.5,8600.0,100.3909,100.5339,100.383,100.5021,8600.0
2014-11-03 10:55:00,126.49,126.71,126.49,126.71,2700.0,100.4942,100.669,100.4942,100.669,2700.0
2014-11-03 11:00:00,126.64,126.76,126.59,126.76,8300.0,100.6134,100.7087,100.5736,100.7087,8300.0
2014-11-03 11:05:00,126.72,126.84,126.72,126.8,2300.0,100.6769,100.7723,100.6769,100.7405,2300.0
2014-11-03 11:10:00,126.75,126.8,126.64,126.74,5200.0,100.7007,100.7405,100.6134,100.6928,5200.0
2014-11-03 11:15:00,126.71,126.71,126.48,126.48,2500.0,100.669,100.669,100.4862,100.4862,2500.0
2014-11-03 11:20:00,126.47,126.5,126.37,126.46,2400.0,100.4783,100.5021,100.3988,100.4703,2400.0
2014-11-03 11:25:00,126.43,126.5,126.41,126.44,1200.0,100.4465,100.5021,100.4306,100.4545,1200.0
2014-11-03 11:30:00,126.41,126.48,126.34,126.37,3000.0,100.4306,100.4862,100.375,100.3988,3000.0
2014-11-03 11:35:00,126.4,126.58,126.39,126.56,3200.0,100.4227,100.5657,100.4147,100.5498,3200.0
2014-11-03 11:40:00,126.53,126.66,126.53,126.65,2500.0,100.526,100.6292,100.526,100.6213,2500.0
2014-11-03 11:45:00,126.61,126.7,126.58,126.66,2000.0,100.5895,100.661,100.5657,100.6292,2000.0
2014-11-03 11:50:00,126.64,126.68,126.55,126.62,2000.0,100.6134,100.6451,100.5418,100.5975,2000.0
2014-11-03 11:55:00,126.72,126.72,126.62,126.62,5000.0,100.6769,100.6769,100.5975,100.5975,5000.0
2014-11-03 12:00:00,126.6,126.68,126.55,126.68,2200.0,100.5816,100.6451,100.5418,100.6451,2200.0
2014-11-03 12:05:00,126.65,126.76,126.65,126.76,2800.0,100.6213,100.7087,100.6213,100.7087,2800.0
2014-11-03 12:10:00,126.75,126.77,126.64,126.64,5200.0,100.7007,100.7166,100.6134,100.6134,5200.0
2014-11-03 12:15:00,126.66,126.77,126.66,126.74,2700.0,100.6292,100.7166,100.6292,100.6928,2700.0
2014-11-03 12:20:00,126.73,126.73,126.68,126.72,1800.0,100.6849,100.6849,100.6451,100.6769,1800.0
2014-11-03 12:25:00,126.78,126.79,126.73,126.73,1800.0,100.7246,100.7325,100.6849,100.6849,1800.0
2014-11-03 12:30:00,126.72,126.77,126.65,126.65,3800.0,100.6769,100.7166,100.6213,100.6213,3800.0
2014-11-03 12:35:00,126.69,126.75,126.65,126.75,1000.0,100.6531,100.7007,100.6213,100.7007,1000.0
2014-11-03 12:40:00,126.66,126.78,126.65,126.7,1100.0,100.6292,100.7246,100.6213,100.661,1100.0
2014-11-03 12:45:00,126.7,126.73,126.7,126.73,200.0,100.661,100.6849,100.661,100.6849,200.0
2014-11-03 12:50:00,126.67,126.73,126.63,126.69,3200.0,100.6372,100.6849,100.6054,100.6531,3200.0
2014-11-03 12:55:00,126.7,126.91,126.7,126.88,4200.0,100.661,100.8279,100.661,100.804,4200.0
2014-11-03 13:00:00,126.86,126.87,126.7,126.72,1300.0,100.7881,100.7961,100.661,100.6769,1300.0
2014-11-03 13:05:00,126.69,126.8,126.69,126.8,2500.0,100.6531,100.7405,100.6531,100.7405,2500.0
2014-11-03 13:10:00,126.8,126.86,126.73,126.86,2100.0,100.7405,100.7881,100.6849,100.7881,2100.0
2014-11-03 13:15:00,126.82,126.91,126.8,126.83,2400.0,100.7564,100.8279,100.7405,100.7643,2400.0
2014-11-03 13:20:00,126.8,126.89,126.77,126.87,6700.0,100.7405,100.812,100.7166,100.7961,6700.0
2014-11-03 13:25:00,126.89,126.94,126.84,126.86,1300.0,100.812,100.8517,100.7723,100.7881,1300.0
2014-11-03 13:30:00,126.86,126.86,126.8,126.83,4200.0,100.7881,100.7881,100.7405,100.7643,4200.0
2014-11-03 13:35:00,126.82,126.87,126.77,126.77,1900.0,100.7564,100.7961,100.7166,100.7166,1900.0
2014-11-03 13:40:00,126.77,126.78,126.71,126.75,1200.0,100.7166,100.7246,100.669,100.7007,1200.0
2014-11-03 13:45:00,126.7,126.81,126.7,126.76,2400.0,100.661,100.7484,100.661,100.7087,2400.0
2014-11-03 13:50:00,126.79,126.86,126.72,126.72,2500.0,100.7325,100.7881,100.6769,100.6769,2500.0
2014-11-03 13:55:00,126.77,126.88,126.77,126.79,5700.0,100.7166,100.804,100.7166,100.7325,5700.0
2014-11-03 14:00:00,126.76,126.87,126.76,126.8,4600.0,100.7087,100.7961,100.7087,100.7405,4600.0
2014-11-03 14:05:00,126.78,126.8,126.72,126.73,4700.0,100.7246,100.7405,100.6769,100.6849,4700.0
2014-11-03 14:10:00,126.77,126.85,126.77,126.83,2700.0,100.7166,100.7802,100.7166,100.7643,2700.0
2014-11-03 14:15:00,126.84,126.89,126.83,126.83,3700.0,100.7723,100.812,100.7643,100.7643,3700.0
2014-11-03 14:20:00,126.84,126.88,126.77,126.85,9100.0,100.7723,100.804,100.7166,100.7802,9100.0
2014-11-03 14:25:00,126.91,126.93,126.79,126.8,4200.0,100.8279,100.8438,100.7325,100.7405,4200.0
2014-11-03 14:30:00,126.74,126.74,126.46,126.52,3900.0,100.6928,100.6928,100.4703,100.518,3900.0
2014-11-03 14:35:00,126.48,126.54,126.45,126.46,6200.0,100.4862,100.5339,100.4624,100.4703,6200.0
2014-11-03 14:40:00,126.43,126.47,126.37,126.43,2700.0,100.4465,100.4783,100.3988,100.4465,2700.0
2014-11-03 14:45:00,126.42,126.44,126.33,126.39,8600.0,100.4386,100.4545,100.3671,100.4147,8600.0
2014-11-03 14:50:00,126.41,126.46,126.33,126.33,5200.0,100.4306,100.4703,100.3671,100.3671,5200.0
2014-11-03 14:55:00,126.29,126.38,126.29,126.33,6100.0,100.3353,100.4068,100.3353,100.3671,6100.0
2014-11-03 15:00:00,126.31,126.5,126.31,126.42,12100.0,100.3512,100.5021,100.3512,100.4386,12100.0
2014-11-03 15:05:00,126.43,126.5,126.43,126.47,3900.0,100.4465,100.5021,100.4465,100.4783,3900.0
2014-11-03 15:10:00,126.49,126.5,126.44,126.44,3200.0,100.4942,100.5021,100.4545,100.4545,3200.0
2014-11-03 15:15:00,126.44,126.44,126.32,126.37,6300.0,100.4545,100.4545,100.3591,100.3988,6300.0
2014-11-03 15:20:00,126.37,126.39,126.24,126.32,5500.0,100.3988,100.4147,100.2956,100.3591,5500.0
2014-11-03 15:25:00,126.33,126.34,126.05,126.06,5900.0,100.3671,100.375,100.1446,100.1526,5900.0
2014-11-03 15:30:00,126.03,126.25,126.03,126.23,10600.0,100.1287,100.3035,100.1287,100.2876,10600.0
2014-11-03 15:35:00,126.25,126.29,126.15,126.2,10500.0,100.3035,100.3353,100.2241,100.2638,10500.0
2014-11-03 15:40:00,126.21,126.28,126.2,126.2,11100.0,100.2717,100.3273,100.2638,100.2638,11100.0
2014-11-03 15:45:00,126.21,126.42,126.2,126.29,20800.0,100.2717,100.4386,100.2638,100.3353,20800.0
2014-11-03 15:50:00,126.31,126.37,126.21,126.34,19100.0,100.3512,100.3988,100.2717,100.375,19100.0
2014-11-03 15:55:00,126.34,126.48,126.34,126.43,28700.0,100.375,100.4862,100.375,100.4465,28700.0
2014-11-04 09:30:00,126.47,127.0,126.15,126.86,22400.0,100.4783,100.8994,100.2241,100.7881,22400.0
2014-11-04 09:35:00,126.86,126.86,126.52,126.6,6400.0,100.7881,100.7881,100.518,100.5816,6400.0
2014-11-04 09:40:00,126.6,126.78,126.41,126.45,6400.0,100.5816,100.7246,100.4306,100.4624,6400.0
2014-11-04 09:45:00,126.4,127.0,126.4,127.0,8900.0,100.4227,100.8994,100.4227,100.8994,8900.0
2014-11-04 09:50:00,126.99,127.24,126.82,127.24,11800.0,100.8914,101.09,100.7564,101.09,11800.0
2014-11-04 09:55:00,127.27,127.32,127.13,127.23,6100.0,101.1139,101.1536,101.0027,101.0821,6100.0
2014-11-04 10:00:00,127.28,127.36,127.19,127.24,8200.0,101.1218,101.1854,101.0503,101.09,8200.0
2014-11-04 10:05:00,127.21,127.39,127.09,127.19,12400.0,101.0662,101.2092,100.9709,101.0503,12400.0
2014-11-04 10:10:00,127.19,127.25,127.06,127.11,8300.0,101.0503,101.098,100.947,100.9868,8300.0
2014-11-04 10:15:00,127.08,127.08,126.88,127.05,9400.0,100.9629,100.9629,100.804,100.9391,9400.0
2014-11-04 10:20:00,126.99,127.2,126.99,127.14,8300.0,100.8914,101.0583,100.8914,101.0106,8300.0
2014-11-04 10:25:00,127.11,127.12,126.71,126.71,5300.0,100.9868,100.9947,100.669,100.669,5300.0
2014-11-04 10:30:00,126.75,126.92,126.71,126.85,30000.0,100.7007,100.8358,100.669,100.7802,30000.0
2014-11-04 10:35:00,126.84,127.02,126.81,126.95,15000.0,100.7723,100.9153,100.7484,100.8596,15000.0
2014-11-04 10:40:00,126.95,127.11,126.9,127.04,10100.0,100.8596,100.9868,100.8199,100.9311,10100.0
2014-11-04 10:45:00,127.07,127.13,126.99,127.06,26700.0,100.955,101.0027,100.8914,100.947,26700.0
2014-11-04 10:50:00,127.06,127.23,127.02,127.18,22500.0,100.947,101.0821,100.9153,101.0424,22500.0
2014-11-04 10:55:00,127.16,127.18,126.81,126.86,77800.0,101.0265,101.0424,100.7484,100.7881,77800.0
2014-11-04 11:00:00,126.86,126.89,126.77,126.81,19600.0,100.7881,100.812,100.7166,100.7484,19600.0
2014-11-04 11:05:00,126.8,126.84,126.34,126.34,39400.0,100.7405,100.7723,100.375,100.375,39400.0
2014-11-04 11:10:00,126.3,126.61,126.24,126.6,10000.0,100.3432,100.5895,100.2956,100.5816,10000.0
2014-11-04 11:15:00,126.63,126.63,126.46,126.59,9000.0,100.6054,100.6054,100.4703,100.5736,9000.0
2014-11-04 11:20:00,126.57,126.82,126.55,126.82,3300.0,100.5577,100.7564,100.5418,100.7564,3300.0
2014-11-04 11:25:00,126.85,127.06,126.85,127.06,17900.0,100.7802,100.947,100.7802,100.947,17900.0
2014-11-04 11:30:00,127.03,127.03,126.83,126.94,11200.0,100.9232,100.9232,100.7643,100.8517,11200.0
2014-11-04 11:35:00,126.9,126.9,126.77,126.78,6300.0,100.8199,100.8199,100.7166,100.7246,6300.0
2014-11-04 11:40:00,126.78,126.78,126.64,126.78,5500.0,100.7246,100.7246,100.6134,100.7246,5500.0
2014-11-04 11:45:00,126.76,126.8,126.62,126.79,3200.0,100.7087,100.7405,100.5975,100.7325,3200.0
2014-11-04 11:50:00,126.81,126.81,126.65,126.76,3000.0,100.7484,100.7484,100.6213,100.7087,3000.0
2014-11-04 11:55:00,126.76,126.91,126.68,126.91,12300.0,100.7087,100.8279,100.6451,100.8279,12300.0
2014-11-04 12:00:00,126.89,127.14,126.89,127.14,9200.0,100.812,101.0106,100.812,101.0106,9200.0
2014-11-04 12:05:00,127.14,127.2,127.05,127.16,21500.0,101.0106,101.0583,100.9391,101.0265,21500.0
2014-11-04 12:10:00,127.16,127.2,127.11,127.2,7600.0,101.0265,101.0583,100.9868,101.0583,7600.0
2014-11-04 12:15:00,127.17,127.21,127.09,127.09,4400.0,101.0344,101.0662,100.9709,100.9709,4400.0
2014-11-04 12:20:00,127.09,127.13,127.03,127.12,3900.0,100.9709,101.0027,100.9232,100.9947,3900.0
2014-11-04 12:25:00,127.13,127.21,127.08,127.1,9700.0,101.0027,101.0662,100.9629,100.9788,9700.0
2014-11-04 12:30:00,127.1,127.14,127.06,127.07,2900.0,100.9788,101.0106,100.947,100.955,2900.0
2014-11-04 12:35:00,127.11,127.11,127.0,127.02,1000.0,100.9868,100.9868,100.8994,100.9153,1000.0
2014-11-04 12:40:00,126.99,127.24,126.99,127.24,7400.0,100.8914,101.09,100.8914,101.09,7400.0
2014-11-04 12:45:00,127.26,127.38,127.26,127.33,5700.0,101.1059,101.2013,101.1059,101.1615,5700.0
2014-11-04 12:50:00,127.35,127.37,127.25,127.31,5000.0,101.1774,101.1933,101.098,101.1457,5000.0
2014-11-04 12:55:00,127.31,127.36,127.29,127.36,3000.0,101.1457,101.1854,101.1298,101.1854,3000.0
2014-11-04 13:00:00,127.37,127.41,127.28,127.38,2700.0,101.1933,101.2251,101.1218,101.2013,2700.0
2014-11-04 13:05:00,127.34,127.37,127.3,127.31,3500.0,101.1695,101.1933,101.1377,101.1457,3500.0
2014-11-04 13:10:00,127.32,127.39,127.32,127.38,2500.0,101.1536,101.2092,101.1536,101.2013,2500.0
2014-11-04 13:15:00,127.42,127.42,127.22,127.22,2100.0,101.2331,101.2331,101.0742,101.0742,2100.0
2014-11-04 13:20:00,127.19,127.32,127.14,127.31,5700.0,101.0503,101.1536,101.0106,101.1457,5700.0
2014-11-04 13:25:00,127.33,127.38,127.3,127.38,3200.0,101.1615,101.2013,101.1377,101.2013,3200.0
2014-11-04 13:30:00,127.35,127.36,127.18,127.2,5100.0,101.1774,101.1854,101.0424,101.0583,5100.0
2014-11-04 13:35:00,127.22,127.29,127.17,127.2,15700.0,101.0742,101.1298,101.0344,101.0583,15700.0
2014-11-04 13:40:00,127.2,127.3,127.17,127.28,8200.0,101.0583,101.1377,101.0344,101.1218,8200.0
2014-11-04 13:45:00,127.26,127.45,127.25,127.45,3700.0,101.1059,101.2569,101.098,101.2569,3700.0
2014-11-04 13:50:00,127.45,127.68,127.45,127.68,3900.0,101.2569,101.4396,101.2569,101.4396,3900.0
2014-11-04 13:55:00,127.76,127.8,127.68,127.74,10600.0,101.5032,101.535,101.4396,101.4873,10600.0
2014-11-04 14:00:00,127.72,127.81,127.65,127.71,8900.0,101.4714,101.5429,101.4158,101.4635,8900.0
2014-11-04 14:05:00,127.66,127.66,127.57,127.6,11100.0,101.4237,101.4237,101.3522,101.3761,11100.0
2014-11-04 14:10:00,127.62,127.72,127.59,127.68,8200.0,101.3919,101.4714,101.3681,101.4396,8200.0
2014-11-04 14:15:00,127.69,127.7,127.64,127.65,2200.0,101.4476,101.4555,101.4078,101.4158,2200.0
2014-11-04 14:20:00,127.67,127.72,127.57,127.62,9900.0,101.4317,101.4714,101.3522,101.3919,9900.0
2014-11-04 14:25:00,127.6,127.7,127.57,127.6,7000.0,101.3761,101.4555,101.3522,101.3761,7000.0
2014-11-04 14:30:00,127.59,127.63,127.56,127.6,8400.0,101.3681,101.3999,101.3443,101.3761,8400.0
2014-11-04 14:35:00,127.6,127.67,127.58,127.63,6100.0,101.3761,101.4317,101.3602,101.3999,6100.0
2014-11-04 14:40:00,127.65,127.65,127.49,127.54,8200.0,101.4158,101.4158,101.2887,101.3284,8200.0
2014-11-04 14:45:00,127.57,127.63,127.52,127.57,8300.0,101.3522,101.3999,101.3125,101.3522,8300.0
2014-11-04 14:50:00,127.55,127.71,127.53,127.69,7300.0,101.3363,101.4635,101.3204,101.4476,7300.0
2014-11-04 14:55:00,127.68,127.85,127.68,127.85,10400.0,101.4396,101.5747,101.4396,101.5747,10400.0
2014-11-04 15:00:00,127.82,127.85,127.71,127.76,11800.0,101.5508,101.5747,101.4635,101.5032,11800.0
2014-11-04 15:05:00,127.75,127.84,127.75,127.83,11000.0,101.4952,101.5667,101.4952,101.5588,11000.0
2014-11-04 15:10:00,127.83,127.83,127.67,127.77,7700.0,101.5588,101.5588,101.4317,101.5111,7700.0
2014-11-04 15:15:00,127.73,127.81,127.73,127.77,11900.0,101.4793,101.5429,101.4793,101.5111,11900.0
2014-11-04 15:20:00,127.81,127.84,127.75,127.81,13600.0,101.5429,101.5667,101.4952,101.5429,13600.0
2014-11-04 15:25:00,127.84,127.85,127.62,127.71,14500.0,101.5667,101.5747,101.3919,101.4635,14500.0
2014-11-04 15:30:00,127.74,127.85,127.73,127.81,20200.0,101.4873,101.5747,101.4793,101.5429,20200.0
2014-11-04 15:35:00,127.82,127.89,127.8,127.81,12200.0,101.5508,101.6065,101.535,101.5429,12200.0
2014-11-04 15:40:00,127.8,127.99,127.78,127.97,10900.0,101.535,101.6859,101.5191,101.67,10900.0
2014-11-04 15:45:00,127.97,128.0,127.93,127.95,18400.0,101.67,101.6939,101.6382,101.6541,18400.0
2014-11-04 15:50:00,127.96,127.98,127.88,127.91,24200.0,101.6621,101.678,101.5985,101.6223,24200.0
2014-11-04 15:55:00,127.92,127.99,127.89,127.95,42300.0,101.6303,101.6859,101.6065,101.6541,42300.0
2014-11-05 09:30:00,128.57,129.22,128.35,129.21,27400.0,102.1467,102.6631,101.9719,102.6552,27400.0
2014-11-05 09:35:00,129.2,129.2,128.64,128.71,10900.0,102.6472,102.6472,102.2023,102.2579,10900.0
2014-11-05 09:40:00,128.81,128.81,128.27,128.41,5400.0,102.3374,102.3374,101.9084,102.0196,5400.0
2014-11-05 09:45:00,128.3,128.74,128.3,128.55,7600.0,101.9322,102.2818,101.9322,102.1308,7600.0
2014-11-05 09:50:00,128.54,128.94,128.53,128.92,9200.0,102.1229,102.4407,102.1149,102.4248,9200.0
2014-11-05 09:55:00,128.94,129.09,128.82,129.09,8900.0,102.4407,102.5598,102.3453,102.5598,8900.0
2014-11-05 10:00:00,129.09,129.17,128.9,129.17,9300.0,102.5598,102.6234,102.4089,102.6234,9300.0
2014-11-05 10:05:00,129.08,129.38,129.07,129.3,6900.0,102.5519,102.7902,102.5439,102.7267,6900.0
2014-11-05 10:10:00,129.37,129.37,128.95,128.98,9300.0,102.7823,102.7823,102.4486,102.4724,9300.0
2014-11-05 10:15:00,129.0,129.17,128.91,129.1,8000.0,102.4883,102.6234,102.4168,102.5678,8000.0
2014-11-05 10:20:00,129.04,129.08,128.85,128.87,10000.0,102.5201,102.5519,102.3692,102.3851,10000.0
2014-11-05 10:25:00,128.87,128.92,128.71,128.8,6300.0,102.3851,102.4248,102.2579,102.3294,6300.0
2014-11-05 10:30:00,128.85,128.94,128.7,128.7,12100.0,102.3692,102.4407,102.25,102.25,12100.0
2014-11-05 10:35:00,128.75,128.9,128.73,128.9,7800.0,102.2897,102.4089,102.2738,102.4089,7800.0
2014-11-05 10:40:00,128.86,128.87,128.74,128.74,7300.0,102.3771,102.3851,102.2818,102.2818,7300.0
2014-11-05 10:45:00,128.75,128.75,128.6,128.7,6300.0,102.2897,102.2897,102.1705,102.25,6300.0
2014-11-05 10:50:00,128.75,128.87,128.72,128.78,7900.0,102.2897,102.3851,102.2659,102.3135,7900.0
2014-11-05 10:55:00,128.78,128.84,128.66,128.71,15700.0,102.3135,102.3612,102.2182,102.2579,15700.0
2014-11-05 11:00:00,128.68,128.88,128.68,128.76,16300.0,102.2341,102.393,102.2341,102.2977,16300.0
2014-11-05 11:05:00,128.79,128.81,128.57,128.6,17600.0,102.3215,102.3374,102.1467,102.1705,17600.0
2014-11-05 11:10:00,128.63,128.68,128.57,128.6,8400.0,102.1944,102.2341,102.1467,102.1705,8400.0
2014-11-05 11:15:00,128.6,128.66,128.49,128.49,12800.0,102.1705,102.2182,102.0831,102.0831,12800.0
2014-11-05 11:20:00,128.5,128.54,128.39,128.39,6400.0,102.0911,102.1229,102.0037,102.0037,6400.0
2014-11-05 11:25:00,128.38,128.44,128.34,128.41,8000.0,101.9958,102.0434,101.964,102.0196,8000.0
2014-11-05 11:30:00,128.33,128.52,128.33,128.48,2600.0,101.956,102.107,101.956,102.0752,2600.0
2014-11-05 11:35:00,128.41,128.41,128.2,128.21,3700.0,102.0196,102.0196,101.8527,101.8607,3700.0
2014-11-05 11:40:00,128.17,128.21,128.01,128.09,12200.0,101.8289,101.8607,101.7018,101.7654,12200.0
2014-11-05 11:45:00,128.18,128.21,128.12,128.13,7500.0,101.8369,101.8607,101.7892,101.7971,7500.0
2014-11-05 11:50:00,128.12,128.19,128.11,128.19,8000.0,101.7892,101.8448,101.7812,101.8448,8000.0
2014-11-05 11:55:00,128.23,128.44,128.23,128.44,3500.0,101.8766,102.0434,101.8766,102.0434,3500.0
2014-11-05 12:00:00,128.43,128.53,128.34,128.37,9300.0,102.0355,102.1149,101.964,101.9878,9300.0
2014-11-05 12:05:00,128.37,128.38,128.26,128.28,4500.0,101.9878,101.9958,101.9004,101.9163,4500.0
2014-11-05 12:10:00,128.27,128.31,128.21,128.26,8200.0,101.9084,101.9401,101.8607,101.9004,8200.0
2014-11-05 12:15:00,128.29,128.35,128.19,128.19,7000.0,101.9243,101.9719,101.8448,101.8448,7000.0
2014-11-05 12:20:00,128.25,128.28,128.21,128.26,4300.0,101.8925,101.9163,101.8607,101.9004,4300.0
2014-11-05 12:25:00,128.26,128.27,128.17,128.17,18800.0,101.9004,101.9084,101.8289,101.8289,18800.0
2014-11-05 12:30:00,128.22,128.25,128.18,128.25,1500.0,101.8686,101.8925,101.8369,101.8925,1500.0
2014-11-05 12:35:00,128.25,128.34,128.23,128.23,7600.0,101.8925,101.964,101.8766,101.8766,7600.0
2014-11-05 12:40:00,128.26,128.27,128.19,128.25,1900.0,101.9004,101.9084,101.8448,101.8925,1900.0
2014-11-05 12:45:00,128.25,128.32,128.25,128.28,2500.0,101.8925,101.9481,101.8925,101.9163,2500.0
2014-11-05 12:50:00,128.25,128.28,128.24,128.24,1100.0,101.8925,101.9163,101.8845,101.8845,1100.0
2014-11-05 12:55:00,128.21,128.26,128.21,128.26,1300.0,101.8607,101.9004,101.8607,101.9004,1300.0
2014-11-05 13:00:00,128.28,128.31,128.25,128.31,4400.0,101.9163,101.9401,101.8925,101.9401,4400.0
2014-11-05 13:05:00,128.3,128.33,128.27,128.28,2300.0,101.9322,101.956,101.9084,101.9163,2300.0
2014-11-05 13:10:00,128.28,128.33,128.28,128.32,3400.0,101.9163,101.956,101.9163,101.9481,3400.0
2014-11-05 13:15:00,128.35,128.37,128.25,128.25,4900.0,101.9719,101.9878,101.8925,101.8925,4900.0
2014-11-05 13:20:00,128.2,128.25,128.14,128.25,3800.0,101.8527,101.8925,101.8051,101.8925,3800.0
2014-11-05 13:25:00,128.23,128.25,128.2,128.25,1300.0,101.8766,101.8925,101.8527,101.8925,1300.0
2014-11-05 13:30:00,128.27,128.34,128.25,128.25,2200.0,101.9084,101.964,101.8925,101.8925,2200.0
2014-11-05 13:35:00,128.25,128.25,128.02,128.02,7600.0,101.8925,101.8925,101.7097,101.7097,7600.0
2014-11-05 13:40:00,128.02,128.02,127.87,127.91,3300.0,101.7097,101.7097,101.5906,101.6223,3300.0
2014-11-05 13:45:00,127.87,127.95,127.87,127.95,3200.0,101.5906,101.6541,101.5906,101.6541,3200.0
2014-11-05 13:50:00,127.97,128.04,127.95,128.0,6400.0,101.67,101.7256,101.6541,101.6939,6400.0
2014-11-05 13:55:00,127.94,128.03,127.92,127.94,6400.0,101.6462,101.7177,101.6303,101.6462,6400.0
2014-11-05 14:00:00,127.92,128.0,127.87,127.91,6600.0,101.6303,101.6939,101.5906,101.6223,6600.0
2014-11-05 14:05:00,127.9,127.96,127.85,127.85,6500.0,101.6144,101.6621,101.5747,101.5747,6500.0
2014-11-05 14:10:00,127.85,127.98,127.85,127.93,4100.0,101.5747,101.678,101.5747,101.6382,4100.0
2014-11-05 14:15:00,127.99,128.01,127.9,127.94,14500.0,101.6859,101.7018,101.6144,101.6462,14500.0
2014-11-05 14:20:00,127.96,128.07,127.96,128.07,3000.0,101.6621,101.7495,101.6621,101.7495,3000.0
2014-11-05 14:25:00,128.08,128.16,128.08,128.13,5400.0,101.7574,101.821,101.7574,101.7971,5400.0
2014-11-05 14:30:00,128.15,128.22,128.1,128.2,10400.0,101.813,101.8686,101.7733,101.8527,10400.0
2014-11-05 14:35:00,128.23,128.23,128.08,128.13,8900.0,101.8766,101.8766,101.7574,101.7971,8900.0
2014-11-05 14:40:00,128.16,128.17,128.08,128.1,8000.0,101.821,101.8289,101.7574,101.7733,8000.0
2014-11-05 14:45:00,128.09,128.14,128.07,128.08,5000.0,101.7654,101.8051,101.7495,101.7574,5000.0
2014-11-05 14:50:00,128.14,128.16,128.09,128.11,11000.0,101.8051,101.821,101.7654,101.7812,11000.0
2014-11-05 14:55:00,128.14,128.26,128.14,128.26,11300.0,101.8051,101.9004,101.8051,101.9004,11300.0
2014-11-05 15:00:00,128.22,128.32,128.21,128.24,14500.0,101.8686,101.9481,101.8607,101.8845,14500.0
2014-11-05 15:05:00,128.28,128.28,128.11,128.11,11600.0,101.9163,101.9163,101.7812,101.7812,11600.0
2014-11-05 15:10:00,128.14,128.25,128.13,128.25,10600.0,101.8051,101.8925,101.7971,101.8925,10600.0
2014-11-05 15:15:00,128.2,128.26,128.15,128.23,16400.0,101.8527,101.9004,101.813,101.8766,16400.0
2014-11-05 15:20:00,128.26,128.28,128.19,128.24,11700.0,101.9004,101.9163,101.8448,101.8845,11700.0
2014-11-05 15:25:00,128.27,128.32,128.26,128.29,5100.0,101.9084,101.9481,101.9004,101.9243,5100.0
2014-11-05 15:30:00,128.26,128.4,128.18,128.33,6400.0,101.9004,102.0116,101.8369,101.956,6400.0
2014-11-05 15:35:00,128.32,128.39,128.29,128.37,6000.0,101.9481,102.0037,101.9243,101.9878,6000.0
2014-11-05 15:40:00,128.38,128.5,128.32,128.44,11300.0,101.9958,102.0911,101.9481,102.0434,11300.0
2014-11-05 15:45:00,128.45,128.47,128.38,128.47,8800.0,102.0514,102.0673,101.9958,102.0673,8800.0
2014-11-05 15:50:00,128.48,128.56,128.46,128.46,13800.0,102.0752,102.1388,102.0593,102.0593,13800.0
2014-11-05 15:55:00,128.48,128.6,128.47,128.56,26300.0,102.0752,102.1705,102.0673,102.1388,26300.0
2014-11-06 09:30:00,128.4,128.83,128.16,128.45,13200.0,102.4707,102.8139,102.2792,102.5106,13200.0
2014-11-06 09:35:00,128.29,128.54,128.12,128.19,5300.0,102.3829,102.5824,102.2472,102.3031,5300.0
2014-11-06 09:40:00,128.13,128.38,128.1,128.19,4300.0,102.2552,102.4547,102.2313,102.3031,4300.0
2014-11-06 09:45:00,128.24,128.36,128.06,128.33,10900.0,102.343,102.4388,102.1994,102.4148,10900.0
2014-11-06 09:50:00,128.3,128.3,128.06,128.06,5400.0,102.3909,102.3909,102.1994,102.1994,5400.0
2014-11-06 09:55:00,128.01,128.1,127.88,128.05,10400.0,102.1594,102.2313,102.0557,102.1914,10400.0
2014-11-06 10:00:00,127.98,128.07,127.65,127.66,9700.0,102.1355,102.2073,101.8721,101.8801,9700.0
2014-11-06 10:05:00,127.62,127.86,127.62,127.69,11500.0,101.8482,102.0397,101.8482,101.9041,11500.0
2014-11-06 10:10:00,127.69,127.78,127.62,127.76,16600.0,101.9041,101.9759,101.8482,101.9599,16600.0
2014-11-06 10:15:00,127.62,127.64,127.47,127.47,4600.0,101.8482,101.8642,101.7285,101.7285,4600.0
2014-11-06 10:20:00,127.51,127.63,127.49,127.63,7400.0,101.7604,101.8562,101.7445,101.8562,7400.0
2014-11-06 10:25:00,127.66,127.84,127.66,127.75,10200.0,101.8801,102.0238,101.8801,101.952,10200.0
2014-11-06 10:30:00,127.78,127.78,127.54,127.77,6800.0,101.9759,101.9759,101.7844,101.9679,6800.0
2014-11-06 10:35:00,127.76,128.04,127.73,128.0,16000.0,101.9599,102.1834,101.936,102.1515,16000.0
2014-11-06 10:40:00,127.98,128.14,127.98,128.0,4900.0,102.1355,102.2632,102.1355,102.1515,4900.0
2014-11-06 10:45:00,128.0,128.16,128.0,128.07,7700.0,102.1515,102.2792,102.1515,102.2073,7700.0
2014-11-06 10:50:00,128.06,128.21,128.02,128.19,8200.0,102.1994,102.3191,102.1674,102.3031,8200.0
2014-11-06 10:55:00,128.17,128.22,128.13,128.21,5900.0,102.2871,102.327,102.2552,102.3191,5900.0
2014-11-06 11:00:00,128.19,128.52,128.19,128.47,7100.0,102.3031,102.5665,102.3031,102.5266,7100.0
2014-11-06 11:05:00,128.47,128.48,128.38,128.41,4800.0,102.5266,102.5345,102.4547,102.4787,4800.0
2014-11-06 11:10:00,128.43,128.43,128.19,128.21,4400.0,102.4946,102.4946,102.3031,102.3191,4400.0
2014-11-06 11:15:00,128.23,128.33,128.11,128.26,13000.0,102.335,102.4148,102.2393,102.359,13000.0
2014-11-06 11:20:00,128.26,128.35,128.23,128.35,2200.0,102.359,102.4308,102.335,102.4308,2200.0
2014-11-06 11:25:00,128.33,128.33,128.21,128.31,10200.0,102.4148,102.4148,102.3191,102.3989,10200.0
2014-11-06 11:30:00,128.28,128.4,128.28,128.39,4200.0,102.3749,102.4707,102.3749,102.4627,4200.0
2014-11-06 11:35:00,128.37,128.37,128.2,128.2,6600.0,102.4468,102.4468,102.3111,102.3111,6600.0
2014-11-06 11:40:00,128.23,128.33,128.17,128.33,4700.0,102.335,102.4148,102.2871,102.4148,4700.0
2014-11-06 11:45:00,128.34,128.42,128.15,128.17,8700.0,102.4228,102.4867,102.2712,102.2871,8700.0
2014-11-06 11:50:00,128.21,128.24,128.07,128.13,10900.0,102.3191,102.343,102.2073,102.2552,10900.0
2014-11-06 11:55:00,128.14,128.29,128.1,128.29,2900.0,102.2632,102.3829,102.2313,102.3829,2900.0
2014-11-06 12:00:00,128.25,128.25,128.17,128.2,6700.0,102.351,102.351,102.2871,102.3111,6700.0
2014-11-06 12:05:00,128.24,128.27,128.13,128.18,4000.0,102.343,102.3669,102.2552,102.2951,4000.0
2014-11-06 12:10:00,128.19,128.29,128.18,128.29,3900.0,102.3031,102.3829,102.2951,102.3829,3900.0
2014-11-06 12:15:00,128.25,128.48,128.21,128.37,3400.0,102.351,102.5345,102.3191,102.4468,3400.0
2014-11-06 12:20:00,128.44,128.45,128.36,128.43,1900.0,102.5026,102.5106,102.4388,102.4946,1900.0
2014-11-06 12:25:00,128.43,128.43,128.34,128.38,1900.0,102.4946,102.4946,102.4228,102.4547,1900.0
2014-11-06 12:30:00,128.36,128.45,128.36,128.44,1800.0,102.4388,102.5106,102.4388,102.5026,1800.0
2014-11-06 12:35:00,128.46,128.48,128.36,128.36,3300.0,102.5186,102.5345,102.4388,102.4388,3300.0
2014-11-06 12:40:00,128.36,128.42,128.31,128.42,1300.0,102.4388,102.4867,102.3989,102.4867,1300.0
2014-11-06 12:45:00,128.43,128.44,128.41,128.42,1500.0,102.4946,102.5026,102.4787,102.4867,1500.0
2014-11-06 12:50:00,128.49,128.49,128.36,128.36,600.0,102.5425,102.5425,102.4388,102.4388,600.0
2014-11-06 12:55:00,128.39,128.44,128.37,128.41,3800.0,102.4627,102.5026,102.4468,102.4787,3800.0
2014-11-06 13:00:00,128.44,128.49,128.38,128.38,2400.0,102.5026,102.5425,102.4547,102.4547,2400.0
2014-11-06 13:05:00,128.4,128.45,128.35,128.37,3200.0,102.4707,102.5106,102.4308,102.4468,3200.0
2014-11-06 13:10:00,128.38,128.38,128.34,128.36,1500.0,102.4547,102.4547,102.4228,102.4388,1500.0
2014-11-06 13:15:00,128.36,128.4,128.34,128.36,6100.0,102.4388,102.4707,102.4228,102.4388,6100.0
2014-11-06 13:20:00,128.35,128.48,128.34,128.44,3100.0,102.4308,102.5345,102.4228,102.5026,3100.0
2014-11-06 13:25:00,128.42,128.53,128.42,128.53,4800.0,102.4867,102.5744,102.4867,102.5744,4800.0
2014-11-06 13:30:00,128.5,128.54,128.47,128.51,1700.0,102.5505,102.5824,102.5266,102.5585,1700.0
2014-11-06 13:35:00,128.48,128.57,128.48,128.57,4100.0,102.5345,102.6064,102.5345,102.6064,4100.0
2014-11-06 13:40:00,128.58,128.58,128.46,128.46,5200.0,102.6143,102.6143,102.5186,102.5186,5200.0
2014-11-06 13:45:00,128.44,128.47,128.38,128.41,4100.0,102.5026,102.5266,102.4547,102.4787,4100.0
2014-11-06 13:50:00,128.43,128.56,128.43,128.48,3000.0,102.4946,102.5984,102.4946,102.5345,3000.0
2014-11-06 13:55:00,128.5,128.59,128.49,128.59,2700.0,102.5505,102.6223,102.5425,102.6223,2700.0
2014-11-06 14:00:00,128.59,128.6,128.51,128.51,3000.0,102.6223,102.6303,102.5585,102.5585,3000.0
2014-11-06 14:05:00,128.53,128.59,128.51,128.54,5700.0,102.5744,102.6223,102.5585,102.5824,5700.0
2014-11-06 14:10:00,128.53,128.65,128.52,128.65,5400.0,102.5744,102.6702,102.5665,102.6702,5400.0
2014-11-06 14:15:00,128.65,128.68,128.62,128.64,3100.0,102.6702,102.6941,102.6463,102.6622,3100.0
2014-11-06 14:20:00,128.64,128.73,128.63,128.73,3300.0,102.6622,102.7341,102.6542,102.7341,3300.0
2014-11-06 14:25:00,128.75,128.78,128.74,128.77,8300.0,102.75,102.774,102.742,102.766,8300.0
2014-11-06 14:30:00,128.75,128.81,128.65,128.67,5300.0,102.75,102.7979,102.6702,102.6862,5300.0
2014-11-06 14:35:00,128.67,128.67,128.6,128.63,1800.0,102.6862,102.6862,102.6303,102.6542,1800.0
2014-11-06 14:40:00,128.65,128.7,128.64,128.67,4200.0,102.6702,102.7101,102.6622,102.6862,4200.0
2014-11-06 14:45:00,128.67,128.72,128.67,128.68,3900.0,102.6862,102.7261,102.6862,102.6941,3900.0
2014-11-06 14:50:00,128.69,128.77,128.69,128.76,4800.0,102.7021,102.766,102.7021,102.758,4800.0
2014-11-06 14:55:00,128.75,128.87,128.74,128.85,8200.0,102.75,102.8458,102.742,102.8298,8200.0
2014-11-06 15:00:00,128.86,128.86,128.75,128.8,7200.0,102.8378,102.8378,102.75,102.7899,7200.0
2014-11-06 15:05:00,128.78,128.82,128.74,128.81,4500.0,102.774,102.8059,102.742,102.7979,4500.0
2014-11-06 15:10:00,128.81,128.85,128.76,128.77,7800.0,102.7979,102.8298,102.758,102.766,7800.0
2014-11-06 15:15:00,128.77,128.84,128.72,128.84,9300.0,102.766,102.8218,102.7261,102.8218,9300.0
2014-11-06 15:20:00,128.84,128.86,128.76,128.78,6100.0,102.8218,102.8378,102.758,102.774,6100.0
2014-11-06 15:25:00,128.77,128.82,128.72,128.75,6100.0,102.766,102.8059,102.7261,102.75,6100.0
2014-11-06 15:30:00,128.75,128.79,128.68,128.69,11100.0,102.75,102.7819,102.6941,102.7021,11100.0
2014-11-06 15:35:00,128.69,128.78,128.68,128.73,13600.0,102.7021,102.774,102.6941,102.7341,13600.0
2014-11-06 15:40:00,128.72,128.79,128.71,128.73,8300.0,102.7261,102.7819,102.7181,102.7341,8300.0
2014-11-06 15:45:00,128.75,128.98,128.74,128.98,15000.0,102.75,102.9336,102.742,102.9336,15000.0
2014-11-06 15:50:00,128.98,129.0,128.89,128.9,17300.0,102.9336,102.9495,102.8617,102.8697,17300.0
2014-11-06 15:55:00,128.9,128.94,128.81,128.86,43700.0,102.8697,102.9016,102.7979,102.8378,43700.0
2014-11-07 09:30:00,128.43,129.0,128.02,128.02,15900.0,102.4946,102.9495,102.1674,102.1674,15900.0
2014-11-07 09:35:00,128.1,128.38,128.0,128.31,9400.0,102.2313,102.4547,102.1515,102.3989,9400.0
2014-11-07 09:40:00,128.23,128.23,127.67,128.01,9900.0,102.335,102.335,101.8881,102.1594,9900.0
2014-11-07 09:45:00,128.03,128.26,128.02,128.26,5600.0,102.1754,102.359,102.1674,102.359,5600.0
2014-11-07 09:50:00,128.38,128.38,128.06,128.06,2300.0,102.4547,102.4547,102.1994,102.1994,2300.0
2014-11-07 09:55:00,128.13,128.46,128.09,128.46,4200.0,102.2552,102.5186,102.2233,102.5186,4200.0
2014-11-07 10:00:00,128.46,128.66,128.37,128.47,13400.0,102.5186,102.6782,102.4468,102.5266,13400.0
2014-11-07 10:05:00,128.57,128.87,128.57,128.8,6300.0,102.6064,102.8458,102.6064,102.7899,6300.0
2014-11-07 10:10:00,128.9,129.0,128.77,128.85,15200.0,102.8697,102.9495,102.766,102.8298,15200.0
2014-11-07 10:15:00,128.81,128.94,128.7,128.94,5200.0,102.7979,102.9016,102.7101,102.9016,5200.0
2014-11-07 10:20:00,128.93,128.99,128.78,128.99,4300.0,102.8937,102.9415,102.774,102.9415,4300.0
2014-11-07 10:25:00,128.96,129.01,128.82,129.01,3000.0,102.9176,102.9575,102.8059,102.9575,3000.0
2014-11-07 10:30:00,129.0,129.0,128.74,128.88,9800.0,102.9495,102.9495,102.742,102.8538,9800.0
2014-11-07 10:35:00,128.9,129.14,128.81,129.1,11800.0,102.8697,103.0613,102.7979,103.0293,11800.0
2014-11-07 10:40:00,129.05,129.18,129.04,129.07,5100.0,102.9894,103.0932,102.9814,103.0054,5100.0
2014-11-07 10:45:00,129.07,129.24,129.03,129.19,10100.0,103.0054,103.1411,102.9735,103.1012,10100.0
2014-11-07 10:50:00,129.16,129.27,129.12,129.15,7000.0,103.0772,103.165,103.0453,103.0692,7000.0
2014-11-07 10:55:00,129.25,129.41,129.22,129.32,4500.0,103.149,103.2767,103.1251,103.2049,4500.0
2014-11-07 11:00:00,129.36,129.44,129.27,129.37,7200.0,103.2368,103.3007,103.165,103.2448,7200.0
2014-11-07 11:05:00,129.36,129.39,129.24,129.24,5700.0,103.2368,103.2608,103.1411,103.1411,5700.0
2014-11-07 11:10:00,129.22,129.28,129.2,129.28,6500.0,103.1251,103.173,103.1091,103.173,6500.0
2014-11-07 11:15:00,129.28,129.28,129.13,129.21,5200.0,103.173,103.173,103.0533,103.1171,5200.0
2014-11-07 11:20:00,129.21,129.26,129.2,129.25,3800.0,103.1171,103.157,103.1091,103.149,3800.0
2014-11-07 11:25:00,129.25,129.33,129.24,129.27,5300.0,103.149,103.2129,103.1411,103.165,5300.0
2014-11-07 11:30:00,129.28,129.37,129.26,129.31,5500.0,103.173,103.2448,103.157,103.1969,5500.0
2014-11-07 11:35:00,129.3,129.31,129.17,129.25,6400.0,103.1889,103.1969,103.0852,103.149,6400.0
2014-11-07 11:40:00,129.26,129.26,129.21,129.23,3000.0,103.157,103.157,103.1171,103.1331,3000.0
2014-11-07 11:45:00,129.22,129.27,129.19,129.27,3000.0,103.1251,103.165,103.1012,103.165,3000.0
2014-11-07 11:50:00,129.27,129.35,129.26,129.27,3800.0,103.165,103.2288,103.157,103.165,3800.0
2014-11-07 11:55:00,129.27,129.31,129.19,129.19,2900.0,103.165,103.1969,103.1012,103.1012,2900.0
2014-11-07 12:00:00,129.22,129.23,129.16,129.21,5000.0,103.1251,103.1331,103.0772,103.1171,5000.0
2014-11-07 12:05:00,129.22,129.26,129.2,129.21,3600.0,103.1251,103.157,103.1091,103.1171,3600.0
2014-11-07 12:10:00,129.22,129.26,129.17,129.19,4900.0,103.1251,103.157,103.0852,103.1012,4900.0
2014-11-07 12:15:00,129.19,129.21,129.12,129.21,5300.0,103.1012,103.1171,103.0453,103.1171,5300.0
2014-11-07 12:20:00,129.22,129.29,129.19,129.23,5600.0,103.1251,103.181,103.1012,103.1331,5600.0
2014-11-07 12:25:00,129.23,129.26,129.12,129.17,8100.0,103.1331,103.157,103.0453,103.0852,8100.0
2014-11-07 12:30:00,129.18,129.23,129.15,129.23,3200.0,103.0932,103.1331,103.0692,103.1331,3200.0
2014-11-07 12:35:00,129.25,129.28,129.22,129.24,1300.0,103.149,103.173,103.1251,103.1411,1300.0
2014-11-07 12:40:00,129.26,129.26,129.2,129.2,2500.0,103.157,103.157,103.1091,103.1091,2500.0
2014-11-07 12:45:00,129.23,129.23,129.16,129.19,6100.0,103.1331,103.1331,103.0772,103.1012,6100.0
2014-11-07 12:50:00,129.22,129.24,129.16,129.2,2400.0,103.1251,103.1411,103.0772,103.1091,2400.0
2014-11-07 12:55:00,129.21,129.29,129.21,129.28,2000.0,103.1171,103.181,103.1171,103.173,2000.0
2014-11-07 13:00:00,129.24,129.32,129.22,129.28,5000.0,103.1411,103.2049,103.1251,103.173,5000.0
2014-11-07 13:05:00,129.3,129.3,129.21,129.22,4100.0,103.1889,103.1889,103.1171,103.1251,4100.0
2014-11-07 13:10:00,129.2,129.23,129.17,129.23,2600.0,103.1091,103.1331,103.0852,103.1331,2600.0
2014-11-07 13:15:00,129.24,129.29,129.24,129.29,4200.0,103.1411,103.181,103.1411,103.181,4200.0
2014-11-07 13:20:00,129.29,129.29,129.25,129.27,1000.0,103.181,103.181,103.149,103.165,1000.0
2014-11-07 13:25:00,129.27,129.28,129.21,129.25,5200.0,103.165,103.173,103.1171,103.149,5200.0
2014-11-07 13:30:00,129.23,129.36,129.23,129.36,6800.0,103.1331,103.2368,103.1331,103.2368,6800.0
2014-11-07 13:35:00,129.34,129.36,129.3,129.3,8300.0,103.2209,103.2368,103.1889,103.1889,8300.0
2014-11-07 13:40:00,129.31,129.31,129.18,129.18,11000.0,103.1969,103.1969,103.0932,103.0932,11000.0
2014-11-07 13:45:00,129.22,129.26,129.21,129.21,1700.0,103.1251,103.157,103.1171,103.1171,1700.0
2014-11-07 13:50:00,129.21,129.26,129.18,129.22,4400.0,103.1171,103.157,103.0932,103.1251,4400.0
2014-11-07 13:55:00,129.21,129.21,129.15,129.15,3000.0,103.1171,103.1171,103.0692,103.0692,3000.0
2014-11-07 14:00:00,129.17,129.21,129.15,129.17,5400.0,103.0852,103.1171,103.0692,103.0852,5400.0
2014-11-07 14:05:00,129.2,129.2,129.16,129.2,2400.0,103.1091,103.1091,103.0772,103.1091,2400.0
2014-11-07 14:10:00,129.18,129.23,129.16,129.23,5200.0,103.0932,103.1331,103.0772,103.1331,5200.0
2014-11-07 14:15:00,129.21,129.23,129.15,129.2,3300.0,103.1171,103.1331,103.0692,103.1091,3300.0
2014-11-07 14:20:00,129.19,129.2,129.14,129.15,3300.0,103.1012,103.1091,103.0613,103.0692,3300.0
2014-11-07 14:25:00,129.15,129.18,129.0,129.12,6000.0,103.0692,103.0932,102.9495,103.0453,6000.0
2014-11-07 14:30:00,129.11,129.12,129.07,129.11,4000.0,103.0373,103.0453,103.0054,103.0373,4000.0
2014-11-07 14:35:00,129.11,129.13,129.08,129.12,3600.0,103.0373,103.0533,103.0134,103.0453,3600.0
2014-11-07 14:40:00,129.13,129.21,129.13,129.15,4300.0,103.0533,103.1171,103.0533,103.0692,4300.0
2014-11-07 14:45:00,129.16,129.19,129.15,129.18,4900.0,103.0772,103.1012,103.0692,103.0932,4900.0
2014-11-07 14:50:00,129.16,129.16,129.07,129.09,2700.0,103.0772,103.0772,103.0054,103.0214,2700.0
2014-11-07 14:55:00,129.08,129.08,128.92,128.98,2900.0,103.0134,103.0134,102.8857,102.9336,2900.0
2014-11-07 15:00:00,128.97,129.04,128.97,129.02,5800.0,102.9256,102.9814,102.9256,102.9655,5800.0
2014-11-07 15:05:00,129.02,129.07,128.99,129.02,4600.0,102.9655,103.0054,102.9415,102.9655,4600.0
2014-11-07 15:10:00,129.0,129.01,128.94,128.98,6100.0,102.9495,102.9575,102.9016,102.9336,6100.0
2014-11-07 15:15:00,128.94,128.94,128.83,128.85,5900.0,102.9016,102.9016,102.8139,102.8298,5900.0
2014-11-07 15:20:00,128.86,128.88,128.83,128.87,2400.0,102.8378,102.8538,102.8139,102.8458,2400.0
2014-11-07 15:25:00,128.88,128.93,128.84,128.84,6500.0,102.8538,102.8937,102.8218,102.8218,6500.0
2014-11-07 15:30:00,128.85,128.89,128.75,128.89,13900.0,102.8298,102.8617,102.75,102.8617,13900.0
2014-11-07 15:35:00,128.91,128.97,128.88,128.91,8400.0,102.8777,102.9256,102.8538,102.8777,8400.0
2014-11-07 15:40:00,128.93,129.0,128.91,128.99,11500.0,102.8937,102.9495,102.8777,102.9415,11500.0
2014-11-07 15:45:00,128.97,129.03,128.92,128.92,15500.0,102.9256,102.9735,102.8857,102.8857,15500.0
2014-11-07 15:50:00,128.94,129.0,128.82,128.87,12400.0,102.9016,102.9495,102.8059,102.8458,12400.0
2014-11-07 15:55:00,128.87,129.1,128.85,129.07,50100.0,102.8458,103.0293,102.8298,103.0054,50100.0
2014-11-10 09:30:00,128.6,129.05,128.47,128.62,12700.0,102.6303,102.9894,102.5266,102.6463,12700.0
2014-11-10 09:35:00,128.77,129.09,128.77,128.96,2700.0,102.766,103.0214,102.766,102.9176,2700.0
2014-11-10 09:40:00,129.05,129.05,128.72,128.86,2900.0,102.9894,102.9894,102.7261,102.8378,2900.0
2014-11-10 09:45:00,129.05,129.27,128.97,129.18,5100.0,102.9894,103.165,102.9256,103.0932,5100.0
2014-11-10 09:50:00,129.15,129.48,129.15,129.45,6800.0,103.0692,103.3326,103.0692,103.3087,6800.0
2014-11-10 09:55:00,129.45,129.71,129.43,129.7,4400.0,103.3087,103.5161,103.2927,103.5082,4400.0
2014-11-10 10:00:00,129.64,129.81,129.58,129.61,11200.0,103.4603,103.596,103.4124,103.4363,11200.0
2014-11-10 10:05:00,129.65,129.98,129.61,129.64,38100.0,103.4683,103.7316,103.4363,103.4603,38100.0
2014-11-10 10:10:00,129.64,129.72,129.48,129.53,12200.0,103.4603,103.5241,103.3326,103.3725,12200.0
2014-11-10 10:15:00,129.61,129.63,129.46,129.46,2900.0,103.4363,103.4523,103.3166,103.3166,2900.0
2014-11-10 10:20:00,129.45,129.45,129.36,129.37,1300.0,103.3087,103.3087,103.2368,103.2448,1300.0
2014-11-10 10:25:00,129.39,129.48,129.26,129.43,12700.0,103.2608,103.3326,103.157,103.2927,12700.0
2014-11-10 10:30:00,129.43,129.63,129.42,129.62,11700.0,103.2927,103.4523,103.2847,103.4443,11700.0
2014-11-10 10:35:00,129.61,129.62,129.38,129.38,18800.0,103.4363,103.4443,103.2528,103.2528,18800.0
2014-11-10 10:40:00,129.45,129.65,129.39,129.65,3700.0,103.3087,103.4683,103.2608,103.4683,3700.0
2014-11-10 10:45:00,129.66,129.84,129.65,129.79,22700.0,103.4762,103.6199,103.4683,103.58,22700.0
2014-11-10 10:50:00,129.79,129.86,129.75,129.83,4300.0,103.58,103.6359,103.5481,103.6119,4300.0
2014-11-10 10:55:00,129.87,129.94,129.78,129.81,8900.0,103.6438,103.6997,103.572,103.596,8900.0
2014-11-10 11:00:00,129.82,129.89,129.81,129.83,6900.0,103.6039,103.6598,103.596,103.6119,6900.0
2014-11-10 11:05:00,129.81,129.84,129.69,129.69,10400.0,103.596,103.6199,103.5002,103.5002,10400.0
2014-11-10 11:10:00,129.71,129.76,129.68,129.68,7800.0,103.5161,103.5561,103.4922,103.4922,7800.0
2014-11-10 11:15:00,129.69,129.79,129.68,129.72,5800.0,103.5002,103.58,103.4922,103.5241,5800.0
2014-11-10 11:20:00,129.71,129.76,129.68,129.68,6400.0,103.5161,103.5561,103.4922,103.4922,6400.0
2014-11-10 11:25:00,129.68,129.77,129.62,129.77,6400.0,103.4922,103.564,103.4443,103.564,6400.0
2014-11-10 11:30:00,129.79,129.83,129.73,129.82,5000.0,103.58,103.6119,103.5321,103.6039,5000.0
2014-11-10 11:35:00,129.8,129.87,129.73,129.85,3500.0,103.588,103.6438,103.5321,103.6279,3500.0
2014-11-10 11:40:00,129.85,129.9,129.77,129.77,3300.0,103.6279,103.6678,103.564,103.564,3300.0
2014-11-10 11:45:00,129.83,129.87,129.76,129.83,3200.0,103.6119,103.6438,103.5561,103.6119,3200.0
2014-11-10 11:50:00,129.84,129.9,129.8,129.87,3500.0,103.6199,103.6678,103.588,103.6438,3500.0
2014-11-10 11:55:00,129.86,129.92,129.81,129.82,4100.0,103.6359,103.6837,103.596,103.6039,4100.0
2014-11-10 12:00:00,129.8,129.91,129.76,129.89,1200.0,103.588,103.6758,103.5561,103.6598,1200.0
2014-11-10 12:05:00,129.88,129.91,129.81,129.87,3800.0,103.6518,103.6758,103.596,103.6438,3800.0
2014-11-10 12:10:00,129.85,129.89,129.77,129.87,3400.0,103.6279,103.6598,103.564,103.6438,3400.0
2014-11-10 12:15:00,129.85,129.85,129.73,129.76,5200.0,103.6279,103.6279,103.5321,103.5561,5200.0
2014-11-10 12:20:00,129.77,129.78,129.68,129.7,6600.0,103.564,103.572,103.4922,103.5082,6600.0
2014-11-10 12:25:00,129.65,129.69,129.53,129.56,3900.0,103.4683,103.5002,103.3725,103.3964,3900.0
2014-11-10 12:30:00,129.57,129.63,129.57,129.63,2700.0,103.4044,103.4523,103.4044,103.4523,2700.0
2014-11-10 12:35:00,129.62,129.64,129.47,129.47,7000.0,103.4443,103.4603,103.3246,103.3246,7000.0
2014-11-10 12:40:00,129.46,129.56,129.42,129.48,4000.0,103.3166,103.3964,103.2847,103.3326,4000.0
2014-11-10 12:45:00,129.47,129.54,129.43,129.54,2600.0,103.3246,103.3805,103.2927,103.3805,2600.0
2014-11-10 12:50:00,129.56,129.59,129.5,129.53,2500.0,103.3964,103.4204,103.3486,103.3725,2500.0
2014-11-10 12:55:00,129.5,129.68,129.5,129.67,4500.0,103.3486,103.4922,103.3486,103.4842,4500.0
2014-11-10 13:00:00,129.65,129.65,129.57,129.61,2400.0,103.4683,103.4683,103.4044,103.4363,2400.0
2014-11-10 13:05:00,129.62,129.72,129.6,129.67,6000.0,103.4443,103.5241,103.4284,103.4842,6000.0
2014-11-10 13:10:00,129.68,129.74,129.68,129.69,4000.0,103.4922,103.5401,103.4922,103.5002,4000.0
2014-11-10 13:15:00,129.68,129.74,129.65,129.74,4800.0,103.4922,103.5401,103.4683,103.5401,4800.0
2014-11-10 13:20:00,129.74,129.81,129.74,129.77,3400.0,103.5401,103.596,103.5401,103.564,3400.0
2014-11-10 13:25:00,129.78,129.78,129.71,129.74,5400.0,103.572,103.572,103.5161,103.5401,5400.0
2014-11-10 13:30:00,129.77,129.82,129.75,129.75,7400.0,103.564,103.6039,103.5481,103.5481,7400.0
2014-11-10 13:35:00,129.75,129.87,129.75,129.82,2900.0,103.5481,103.6438,103.5481,103.6039,2900.0
2014-11-10 13:40:00,129.8,129.84,129.76,129.83,3800.0,103.588,103.6199,103.5561,103.6119,3800.0
2014-11-10 13:45:00,129.84,129.91,129.82,129.82,4100.0,103.6199,103.6758,103.6039,103.6039,4100.0
2014-11-10 13:50:00,129.83,129.83,129.79,129.79,3000.0,103.6119,103.6119,103.58,103.58,3000.0
2014-11-10 13:55:00,129.79,129.81,129.72,129.81,3800.0,103.58,103.596,103.5241,103.596,3800.0
2014-11-10 14:00:00,129.81,129.81,129.77,129.81,3100.0,103.596,103.596,103.564,103.596,3100.0
2014-11-10 14:05:00,129.82,129.96,129.78,129.96,4500.0,103.6039,103.7157,103.572,103.7157,4500.0
2014-11-10 14:10:00,129.95,130.1,129.94,130.03,22400.0,103.7077,103.8274,103.6997,103.7715,22400.0
2014-11-10 14:15:00,130.03,130.08,130.02,130.05,6200.0,103.7715,103.8114,103.7635,103.7875,6200.0
2014-11-10 14:20:00,130.04,130.21,130.04,130.21,5200.0,103.7795,103.9152,103.7795,103.9152,5200.0
2014-11-10 14:25:00,130.2,130.2,130.03,130.05,8000.0,103.9072,103.9072,103.7715,103.7875,8000.0
2014-11-10 14:30:00,130.05,130.06,130.01,130.06,6400.0,103.7875,103.7955,103.7556,103.7955,6400.0
2014-11-10 14:35:00,130.06,130.07,129.98,129.98,5300.0,103.7955,103.8034,103.7316,103.7316,5300.0
2014-11-10 14:40:00,129.98,130.0,129.89,129.89,9800.0,103.7316,103.7476,103.6598,103.6598,9800.0
2014-11-10 14:45:00,129.88,129.92,129.87,129.9,7900.0,103.6518,103.6837,103.6438,103.6678,7900.0
2014-11-10 14:50:00,129.89,129.99,129.87,129.99,6700.0,103.6598,103.7396,103.6438,103.7396,6700.0
2014-11-10 14:55:00,129.97,130.01,129.95,130.0,7000.0,103.7236,103.7556,103.7077,103.7476,7000.0
2014-11-10 15:00:00,130.01,130.03,129.95,129.99,6100.0,103.7556,103.7715,103.7077,103.7396,6100.0
2014-11-10 15:05:00,130.02,130.09,130.01,130.01,6100.0,103.7635,103.8194,103.7556,103.7556,6100.0
2014-11-10 15:10:00,130.01,130.08,130.01,130.07,9200.0,103.7556,103.8114,103.7556,103.8034,9200.0
2014-11-10 15:15:00,130.07,130.11,130.0,130.06,8500.0,103.8034,103.8354,103.7476,103.7955,8500.0
2014-11-10 15:20:00,130.06,130.15,130.05,130.15,7500.0,103.7955,103.8673,103.7875,103.8673,7500.0
2014-11-10 15:25:00,130.13,130.16,130.1,130.16,8400.0,103.8513,103.8753,103.8274,103.8753,8400.0
2014-11-10 15:30:00,130.16,130.18,130.08,130.12,19800.0,103.8753,103.8912,103.8114,103.8434,19800.0
2014-11-10 15:35:00,130.11,130.2,130.11,130.12,10600.0,103.8354,103.9072,103.8354,103.8434,10600.0
2014-11-10 15:40:00,130.12,130.16,130.09,130.12,13900.0,103.8434,103.8753,103.8194,103.8434,13900.0
2014-11-10 15:45:00,130.12,130.15,130.02,130.11,27300.0,103.8434,103.8673,103.7635,103.8354,27300.0
2014-11-10 15:50:00,130.11,130.16,130.07,130.08,17300.0,103.8354,103.8753,103.8034,103.8114,17300.0
2014-11-10 15:55:00,130.08,130.22,130.06,130.21,44600.0,103.8114,103.9232,103.7955,103.9152,44600.0
2014-11-11 09:30:00,130.25,130.65,130.08,130.65,8400.0,103.9471,104.2663,103.8114,104.2663,8400.0
2014-11-11 09:35:00,130.65,130.72,130.25,130.36,10900.0,104.2663,104.3222,103.9471,104.0349,10900.0
2014-11-11 09:40:00,130.31,130.5,130.25,130.25,14700.0,103.995,104.1466,103.9471,103.9471,14700.0
2014-11-11 09:45:00,130.27,130.51,130.27,130.47,11800.0,103.9631,104.1546,103.9631,104.1227,11800.0
2014-11-11 09:50:00,130.45,130.56,130.42,130.48,25600.0,104.1067,104.1945,104.0828,104.1307,25600.0
2014-11-11 09:55:00,130.53,130.79,130.52,130.65,7000.0,104.1706,104.3781,104.1626,104.2663,7000.0
2014-11-11 10:00:00,130.68,130.79,130.61,130.69,8700.0,104.2903,104.3781,104.2344,104.2982,8700.0
2014-11-11 10:05:00,130.7,130.77,130.6,130.66,6800.0,104.3062,104.3621,104.2264,104.2743,6800.0
2014-11-11 10:10:00,130.7,130.71,130.48,130.54,6700.0,104.3062,104.3142,104.1307,104.1785,6700.0
2014-11-11 10:15:00,130.51,130.58,130.41,130.58,14200.0,104.1546,104.2105,104.0748,104.2105,14200.0
2014-11-11 10:20:00,130.58,130.72,130.56,130.69,8500.0,104.2105,104.3222,104.1945,104.2982,8500.0
2014-11-11 10:25:00,130.71,130.76,130.64,130.68,4700.0,104.3142,104.3541,104.2583,104.2903,4700.0
2014-11-11 10:30:00,130.66,130.75,130.66,130.71,5000.0,104.2743,104.3461,104.2743,104.3142,5000.0
2014-11-11 10:35:00,130.69,130.72,130.53,130.53,9500.0,104.2982,104.3222,104.1706,104.1706,9500.0
2014-11-11 10:40:00,130.55,130.58,130.48,130.52,2500.0,104.1865,104.2105,104.1307,104.1626,2500.0
2014-11-11 10:45:00,130.53,130.59,130.47,130.54,21600.0,104.1706,104.2184,104.1227,104.1785,21600.0
2014-11-11 10:50:00,130.54,130.58,130.49,130.55,7200.0,104.1785,104.2105,104.1386,104.1865,7200.0
2014-11-11 10:55:00,130.55,130.64,130.45,130.51,4500.0,104.1865,104.2583,104.1067,104.1546,4500.0
2014-11-11 11:00:00,130.5,130.54,130.42,130.42,5300.0,104.1466,104.1785,104.0828,104.0828,5300.0
2014-11-11 11:05:00,130.42,130.5,130.4,130.5,4700.0,104.0828,104.1466,104.0668,104.1466,4700.0
2014-11-11 11:10:00,130.5,130.67,130.5,130.59,6600.0,104.1466,104.2823,104.1466,104.2184,6600.0
2014-11-11 11:15:00,130.6,130.65,130.57,130.63,5100.0,104.2264,104.2663,104.2025,104.2504,5100.0
2014-11-11 11:20:00,130.61,130.81,130.61,130.71,10200.0,104.2344,104.394,104.2344,104.3142,10200.0
2014-11-11 11:25:00,130.71,130.77,130.67,130.74,5900.0,104.3142,104.3621,104.2823,104.3381,5900.0
2014-11-11 11:30:00,130.74,130.81,130.74,130.75,4100.0,104.3381,104.394,104.3381,104.3461,4100.0
2014-11-11 11:35:00,130.76,130.76,130.69,130.69,5300.0,104.3541,104.3541,104.2982,104.2982,5300.0
2014-11-11 11:40:00,130.7,130.78,130.67,130.71,5700.0,104.3062,104.3701,104.2823,104.3142,5700.0
2014-11-11 11:45:00,130.7,130.72,130.63,130.63,3800.0,104.3062,104.3222,104.2504,104.2504,3800.0
2014-11-11 11:50:00,130.67,130.71,130.57,130.57,6000.0,104.2823,104.3142,104.2025,104.2025,6000.0
2014-11-11 11:55:00,130.58,130.6,130.55,130.55,3700.0,104.2105,104.2264,104.1865,104.1865,3700.0
2014-11-11 12:00:00,130.55,130.65,130.5,130.62,5500.0,104.1865,104.2663,104.1466,104.2424,5500.0
2014-11-11 12:05:00,130.64,130.64,130.45,130.47,3900.0,104.2583,104.2583,104.1067,104.1227,3900.0
2014-11-11 12:10:00,130.46,130.48,130.38,130.39,8000.0,104.1147,104.1307,104.0508,104.0588,8000.0
2014-11-11 12:15:00,130.41,130.54,130.39,130.53,3200.0,104.0748,104.1785,104.0588,104.1706,3200.0
2014-11-11 12:20:00,130.54,130.59,130.5,130.56,4500.0,104.1785,104.2184,104.1466,104.1945,4500.0
2014-11-11 12:25:00,130.56,130.56,130.46,130.47,2600.0,104.1945,104.1945,104.1147,104.1227,2600.0
2014-11-11 12:30:00,130.5,130.64,130.5,130.64,3300.0,104.1466,104.2583,104.1466,104.2583,3300.0
2014-11-11 12:35:00,130.64,130.64,130.56,130.58,4800.0,104.2583,104.2583,104.1945,104.2105,4800.0
2014-11-11 12:40:00,130.6,130.65,130.59,130.64,4200.0,104.2264,104.2663,104.2184,104.2583,4200.0
2014-11-11 12:45:00,130.61,130.61,130.46,130.47,3000.0,104.2344,104.2344,104.1147,104.1227,3000.0
2014-11-11 12:50:00,130.48,130.56,130.48,130.52,2700.0,104.1307,104.1945,104.1307,104.1626,2700.0
2014-11-11 12:55:00,130.54,130.59,130.5,130.5,2300.0,104.1785,104.2184,104.1466,104.1466,2300.0
2014-11-11 13:00:00,130.51,130.53,130.42,130.49,4200.0,104.1546,104.1706,104.0828,104.1386,4200.0
2014-11-11 13:05:00,130.5,130.5,130.42,130.46,3300.0,104.1466,104.1466,104.0828,104.1147,3300.0
2014-11-11 13:10:00,130.47,130.47,130.39,130.39,3500.0,104.1227,104.1227,104.0588,104.0588,3500.0
2014-11-11 13:15:00,130.36,130.41,130.33,130.41,3300.0,104.0349,104.0748,104.0109,104.0748,3300.0
2014-11-11 13:20:00,130.4,130.45,130.31,130.43,3500.0,104.0668,104.1067,103.995,104.0908,3500.0
2014-11-11 13:25:00,130.44,130.51,130.39,130.45,4400.0,104.0987,104.1546,104.0588,104.1067,4400.0
2014-11-11 13:30:00,130.46,130.46,130.34,130.43,4700.0,104.1147,104.1147,104.0189,104.0908,4700.0
2014-11-11 13:35:00,130.45,130.45,130.36,130.37,4400.0,104.1067,104.1067,104.0349,104.0429,4400.0
2014-11-11 13:40:00,130.35,130.36,130.31,130.31,3300.0,104.0269,104.0349,103.995,103.995,3300.0
2014-11-11 13:45:00,130.31,130.31,130.2,130.21,2500.0,103.995,103.995,103.9072,103.9152,2500.0
2014-11-11 13:50:00,130.24,130.27,130.24,130.26,3500.0,103.9391,103.9631,103.9391,103.9551,3500.0
2014-11-11 13:55:00,130.27,130.37,130.27,130.33,4200.0,103.9631,104.0429,103.9631,104.0109,4200.0
2014-11-11 14:00:00,130.34,130.36,130.27,130.27,3700.0,104.0189,104.0349,103.9631,103.9631,3700.0
2014-11-11 14:05:00,130.25,130.34,130.25,130.31,5800.0,103.9471,104.0189,103.9471,103.995,5800.0
2014-11-11 14:10:00,130.33,130.34,130.29,130.32,5300.0,104.0109,104.0189,103.979,104.003,5300.0
2014-11-11 14:15:00,130.32,130.42,130.32,130.38,3800.0,104.003,104.0828,104.003,104.0508,3800.0
2014-11-11 14:20:00,130.38,130.38,130.31,130.36,5300.0,104.0508,104.0508,103.995,104.0349,5300.0
2014-11-11 14:25:00,130.34,130.35,130.28,130.32,5400.0,104.0189,104.0269,103.971,104.003,5400.0
2014-11-11 14:30:00,130.32,130.34,130.28,130.31,5100.0,104.003,104.0189,103.971,103.995,5100.0
2014-11-11 14:35:00,130.31,130.31,130.22,130.23,7000.0,103.995,103.995,103.9232,103.9311,7000.0
2014-11-11 14:40:00,130.23,130.25,130.21,130.22,5400.0,103.9311,103.9471,103.9152,103.9232,5400.0
2014-11-11 14:45:00,130.22,130.27,130.2,130.24,8500.0,103.9232,103.9631,103.9072,103.9391,8500.0
2014-11-11 14:50:00,130.24,130.24,130.21,130.21,4700.0,103.9391,103.9391,103.9152,103.9152,4700.0
2014-11-11 14:55:00,130.2,130.2,130.13,130.17,6400.0,103.9072,103.9072,103.8513,103.8833,6400.0
2014-11-11 15:00:00,130.18,130.27,130.13,130.26,6300.0,103.8912,103.9631,103.8513,103.9551,6300.0
2014-11-11 15:05:00,130.26,130.26,130.21,130.24,10100.0,103.9551,103.9551,103.9152,103.9391,10100.0
2014-11-11 15:10:00,130.24,130.25,130.2,130.23,9800.0,103.9391,103.9471,103.9072,103.9311,9800.0
2014-11-11 15:15:00,130.24,130.29,130.24,130.29,7100.0,103.9391,103.979,103.9391,103.979,7100.0
2014-11-11 15:20:00,130.3,130.32,130.27,130.28,13100.0,103.987,104.003,103.9631,103.971,13100.0
2014-11-11 15:25:00,130.29,130.33,130.27,130.27,9300.0,103.979,104.0109,103.9631,103.9631,9300.0
2014-11-11 15:30:00,130.28,130.31,130.25,130.29,12400.0,103.971,103.995,103.9471,103.979,12400.0
2014-11-11 15:35:00,130.28,130.4,130.27,130.38,13300.0,103.971,104.0668,103.9631,104.0508,13300.0
2014-11-11 15:40:00,130.39,130.54,130.39,130.51,11500.0,104.0588,104.1785,104.0588,104.1546,11500.0
2014-11-11 15:45:00,130.49,130.52,130.41,130.47,23700.0,104.1386,104.1626,104.0748,104.1227,23700.0
2014-11-11 15:50:00,130.47,130.51,130.41,130.41,23800.0,104.1227,104.1546,104.0748,104.0748,23800.0
2014-11-11 15:55:00,130.39,130.42,130.26,130.36,51200.0,104.0588,104.0828,103.9551,104.0349,51200.0
2014-11-12 09:30:00,129.9,130.0,129.62,129.99,12300.0,103.6678,103.7476,103.4443,103.7396,12300.0
2014-11-12 09:35:00,129.98,130.27,129.92,130.15,7700.0,103.7316,103.9631,103.6837,103.8673,7700.0
2014-11-12 09:40:00,130.11,130.2,130.07,130.18,4200.0,103.8354,103.9072,103.8034,103.8912,4200.0
2014-11-12 09:45:00,130.19,130.52,130.19,130.5,6600.0,103.8992,104.1626,103.8992,104.1466,6600.0
2014-11-12 09:50:00,130.34,130.45,130.34,130.4,5000.0,104.0189,104.1067,104.0189,104.0668,5000.0
2014-11-12 09:55:00,130.4,130.4,129.84,130.28,14000.0,104.0668,104.0668,103.6199,103.971,14000.0
2014-11-12 10:00:00,130.26,130.42,130.26,130.35,4300.0,103.9551,104.0828,103.9551,104.0269,4300.0
2014-11-12 10:05:00,130.34,130.55,130.34,130.51,3100.0,104.0189,104.1865,104.0189,104.1546,3100.0
2014-11-12 10:10:00,130.54,130.57,130.36,130.4,8500.0,104.1785,104.2025,104.0349,104.0668,8500.0
2014-11-12 10:15:00,130.38,130.38,130.3,130.35,1900.0,104.0508,104.0508,103.987,104.0269,1900.0
2014-11-12 10:20:00,130.38,130.43,130.28,130.4,3000.0,104.0508,104.0908,103.971,104.0668,3000.0
2014-11-12 10:25:00,130.37,130.37,130.15,130.16,5100.0,104.0429,104.0429,103.8673,103.8753,5100.0
2014-11-12 10:30:00,130.17,130.17,130.02,130.07,5200.0,103.8833,103.8833,103.7635,103.8034,5200.0
2014-11-12 10:35:00,130.06,130.11,130.01,130.03,2500.0,103.7955,103.8354,103.7556,103.7715,2500.0
2014-11-12 10:40:00,130.02,130.14,130.01,130.07,4600.0,103.7635,103.8593,103.7556,103.8034,4600.0
2014-11-12 10:45:00,130.1,130.19,130.08,130.19,2800.0,103.8274,103.8992,103.8114,103.8992,2800.0
2014-11-12 10:50:00,130.15,130.22,130.14,130.15,1700.0,103.8673,103.9232,103.8593,103.8673,1700.0
2014-11-12 10:55:00,130.15,130.21,130.04,130.04,3700.0,103.8673,103.9152,103.7795,103.7795,3700.0
2014-11-12 11:00:00,130.03,130.05,129.92,129.93,2700.0,103.7715,103.7875,103.6837,103.6917,2700.0
2014-11-12 11:05:00,129.95,129.95,129.81,129.81,2800.0,103.7077,103.7077,103.596,103.596,2800.0
2014-11-12 11:10:00,129.8,129.8,129.71,129.74,5500.0,103.588,103.588,103.5161,103.5401,5500.0
2014-11-12 11:15:00,129.71,129.72,129.65,129.65,4400.0,103.5161,103.5241,103.4683,103.4683,4400.0
2014-11-12 11:20:00,129.65,129.8,129.65,129.72,11900.0,103.4683,103.588,103.4683,103.5241,11900.0
2014-11-12 11:25:00,129.71,129.82,129.7,129.72,3800.0,103.5161,103.6039,103.5082,103.5241,3800.0
2014-11-12 11:30:00,129.77,129.81,129.77,129.78,1200.0,103.564,103.596,103.564,103.572,1200.0
2014-11-12 11:35:00,129.83,130.05,129.83,129.98,3900.0,103.6119,103.7875,103.6119,103.7316,3900.0
2014-11-12 11:40:00,129.98,130.12,129.98,130.12,2000.0,103.7316,103.8434,103.7316,103.8434,2000.0
2014-11-12 11:45:00,130.13,130.14,130.03,130.07,9500.0,103.8513,103.8593,103.7715,103.8034,9500.0
2014-11-12 11:50:00,130.09,130.12,130.07,130.1,6100.0,103.8194,103.8434,103.8034,103.8274,6100.0
2014-11-12 11:55:00,130.08,130.08,129.99,130.07,6200.0,103.8114,103.8114,103.7396,103.8034,6200.0
2014-11-12 12:00:00,130.04,130.07,130.01,130.01,2800.0,103.7795,103.8034,103.7556,103.7556,2800.0
2014-11-12 12:05:00,130.01,130.09,129.99,130.03,11600.0,103.7556,103.8194,103.7396,103.7715,11600.0
2014-11-12 12:10:00,130.03,130.03,129.91,129.91,2500.0,103.7715,103.7715,103.6758,103.6758,2500.0
2014-11-12 12:15:00,129.91,130.03,129.9,130.03,4000.0,103.6758,103.7715,103.6678,103.7715,4000.0
2014-11-12 12:20:00,130.01,130.05,130.01,130.03,3800.0,103.7556,103.7875,103.7556,103.7715,3800.0
2014-11-12 12:25:00,130.0,130.08,130.0,130.0,2500.0,103.7476,103.8114,103.7476,103.7476,2500.0
2014-11-12 12:30:00,130.01,130.07,129.97,130.0,2200.0,103.7556,103.8034,103.7236,103.7476,2200.0
2014-11-12 12:35:00,130.0,130.02,129.92,129.95,2800.0,103.7476,103.7635,103.6837,103.7077,2800.0
2014-11-12 12:40:00,129.91,129.97,129.91,129.92,1500.0,103.6758,103.7236,103.6758,103.6837,1500.0
2014-11-12 12:45:00,129.92,129.95,129.89,129.89,3300.0,103.6837,103.7077,103.6598,103.6598,3300.0
2014-11-12 12:50:00,129.89,129.92,129.88,129.9,3600.0,103.6598,103.6837,103.6518,103.6678,3600.0
2014-11-12 12:55:00,129.93,129.96,129.9,129.95,3700.0,103.6917,103.7157,103.6678,103.7077,3700.0
2014-11-12 13:00:00,129.95,129.95,129.92,129.92,1500.0,103.7077,103.7077,103.6837,103.6837,1500.0
2014-11-12 13:05:00,129.96,129.99,129.83,129.83,2300.0,103.7157,103.7396,103.6119,103.6119,2300.0
2014-11-12 13:10:00,129.88,129.98,129.84,129.94,2100.0,103.6518,103.7316,103.6199,103.6997,2100.0
2014-11-12 13:15:00,129.97,129.97,129.85,129.9,1300.0,103.7236,103.7236,103.6279,103.6678,1300.0
2014-11-12 13:20:00,129.88,129.93,129.88,129.93,2200.0,103.6518,103.6917,103.6518,103.6917,2200.0
2014-11-12 13:25:00,129.94,129.98,129.94,129.95,2500.0,103.6997,103.7316,103.6997,103.7077,2500.0
2014-11-12 13:30:00,129.96,129.98,129.91,129.95,2600.0,103.7157,103.7316,103.6758,103.7077,2600.0
2014-11-12 13:35:00,129.92,129.95,129.89,129.93,1700.0,103.6837,103.7077,103.6598,103.6917,1700.0
2014-11-12 13:40:00,129.96,130.0,129.95,129.95,2300.0,103.7157,103.7476,103.7077,103.7077,2300.0
2014-11-12 13:45:00,129.9,129.96,129.85,129.92,2700.0,103.6678,103.7157,103.6279,103.6837,2700.0
2014-11-12 13:50:00,129.9,129.9,129.84,129.84,1900.0,103.6678,103.6678,103.6199,103.6199,1900.0
2014-11-12 13:55:00,129.85,129.86,129.81,129.86,3000.0,103.6279,103.6359,103.596,103.6359,3000.0
2014-11-12 14:00:00,129.87,129.9,129.87,129.88,3500.0,103.6438,103.6678,103.6438,103.6518,3500.0
2014-11-12 14:05:00,129.89,129.97,129.89,129.94,3200.0,103.6598,103.7236,103.6598,103.6997,3200.0
2014-11-12 14:10:00,129.94,130.01,129.91,130.0,2800.0,103.6997,103.7556,103.6758,103.7476,2800.0
2014-11-12 14:15:00,129.97,130.05,129.97,130.02,3000.0,103.7236,103.7875,103.7236,103.7635,3000.0
2014-11-12 14:20:00,130.08,130.13,130.03,130.11,7600.0,103.8114,103.8513,103.7715,103.8354,7600.0
2014-11-12 14:25:00,130.15,130.21,130.15,130.2,3600.0,103.8673,103.9152,103.8673,103.9072,3600.0
2014-11-12 14:30:00,130.19,130.24,130.18,130.24,2900.0,103.8992,103.9391,103.8912,103.9391,2900.0
2014-11-12 14:35:00,130.22,130.26,130.18,130.22,7500.0,103.9232,103.9551,103.8912,103.9232,7500.0
2014-11-12 14:40:00,130.21,130.21,130.07,130.12,11300.0,103.9152,103.9152,103.8034,103.8434,11300.0
2014-11-12 14:45:00,130.12,130.22,130.11,130.19,13900.0,103.8434,103.9232,103.8354,103.8992,13900.0
2014-11-12 14:50:00,130.16,130.19,130.05,130.19,3600.0,103.8753,103.8992,103.7875,103.8992,3600.0
2014-11-12 14:55:00,130.17,130.17,130.11,130.11,3200.0,103.8833,103.8833,103.8354,103.8354,3200.0
2014-11-12 15:00:00,130.1,130.21,129.99,130.11,5100.0,103.8274,103.9152,103.7396,103.8354,5100.0
2014-11-12 15:05:00,130.14,130.2,130.11,130.18,5700.0,103.8593,103.9072,103.8354,103.8912,5700.0
2014-11-12 15:10:00,130.16,130.19,130.07,130.11,16000.0,103.8753,103.8992,103.8034,103.8354,16000.0
2014-11-12 15:15:00,130.12,130.25,130.12,130.2,8000.0,103.8434,103.9471,103.8434,103.9072,8000.0
2014-11-12 15:20:00,130.21,130.24,130.19,130.2,4400.0,103.9152,103.9391,103.8992,103.9072,4400.0
2014-11-12 15:25:00,130.2,130.32,130.17,130.32,11200.0,103.9072,104.003,103.8833,104.003,11200.0
2014-11-12 15:30:00,130.31,130.42,130.26,130.39,5500.0,103.995,104.0828,103.9551,104.0588,5500.0
2014-11-12 15:35:00,130.42,130.42,130.37,130.38,4300.0,104.0828,104.0828,104.0429,104.0508,4300.0
2014-11-12 15:40:00,130.37,130.48,130.37,130.43,6900.0,104.0429,104.1307,104.0429,104.0908,6900.0
2014-11-12 15:45:00,130.41,130.45,130.35,130.36,11700.0,104.0748,104.1067,104.0269,104.0349,11700.0
2014-11-12 15:50:00,130.37,130.4,130.24,130.25,14200.0,104.0429,104.0668,103.9391,103.9471,14200.0
2014-11-12 15:55:00,130.27,130.37,130.23,130.26,34600.0,103.9631,104.0429,103.9311,103.9551,34600.0
2014-11-13 09:30:00,130.26,130.88,130.26,130.53,11800.0,103.9551,104.4499,103.9551,104.1706,11800.0
2014-11-13 09:35:00,130.59,130.64,130.42,130.43,6300.0,104.2184,104.2583,104.0828,104.0908,6300.0
2014-11-13 09:40:00,130.5,130.62,130.37,130.44,7500.0,104.1466,104.2424,104.0429,104.0987,7500.0
2014-11-13 09:45:00,130.45,130.49,130.33,130.42,4600.0,104.1067,104.1386,104.0109,104.0828,4600.0
2014-11-13 09:50:00,130.5,130.56,130.35,130.44,7600.0,104.1466,104.1945,104.0269,104.0987,7600.0
2014-11-13 09:55:00,130.44,130.44,130.2,130.31,4100.0,104.0987,104.0987,103.9072,103.995,4100.0
2014-11-13 10:00:00,130.37,130.41,130.2,130.2,3600.0,104.0429,104.0748,103.9072,103.9072,3600.0
2014-11-13 10:05:00,130.24,130.36,130.23,130.3,6900.0,103.9391,104.0349,103.9311,103.987,6900.0
2014-11-13 10:10:00,130.34,130.34,130.19,130.22,9200.0,104.0189,104.0189,103.8992,103.9232,9200.0
2014-11-13 10:15:00,130.22,130.28,130.18,130.18,3500.0,103.9232,103.971,103.8912,103.8912,3500.0
2014-11-13 10:20:00,130.21,130.28,130.18,130.27,4000.0,103.9152,103.971,103.8912,103.9631,4000.0
2014-11-13 10:25:00,130.28,130.39,130.25,130.25,3100.0,103.971,104.0588,103.9471,103.9471,3100.0
2014-11-13 10:30:00,130.32,130.45,130.32,130.45,2400.0,104.003,104.1067,104.003,104.1067,2400.0
2014-11-13 10:35:00,130.5,130.58,130.5,130.58,3600.0,104.1466,104.2105,104.1466,104.2105,3600.0
2014-11-13 10:40:00,130.55,130.55,130.42,130.43,2200.0,104.1865,104.1865,104.0828,104.0908,2200.0
2014-11-13 10:45:00,130.43,130.48,130.42,130.46,3000.0,104.0908,104.1307,104.0828,104.1147,3000.0
2014-11-13 10:50:00,130.5,130.53,130.41,130.47,5100.0,104.1466,104.1706,104.0748,104.1227,5100.0
2014-11-13 10:55:00,130.43,130.43,130.28,130.28,3700.0,104.0908,104.0908,103.971,103.971,3700.0
2014-11-13 11:00:00,130.25,130.27,130.1,130.13,2500.0,103.9471,103.9631,103.8274,103.8513,2500.0
2014-11-13 11:05:00,130.14,130.15,130.0,130.0,2800.0,103.8593,103.8673,103.7476,103.7476,2800.0
2014-11-13 11:10:00,129.99,130.02,129.94,129.94,3400.0,103.7396,103.7635,103.6997,103.6997,3400.0
2014-11-13 11:15:00,129.92,130.0,129.8,129.97,8300.0,103.6837,103.7476,103.588,103.7236,8300.0
2014-11-13 11:20:00,130.0,130.01,129.99,129.99,1900.0,103.7476,103.7556,103.7396,103.7396,1900.0
2014-11-13 11:25:00,129.98,129.98,129.83,129.87,5300.0,103.7316,103.7316,103.6119,103.6438,5300.0
2014-11-13 11:30:00,129.87,129.87,129.75,129.77,3600.0,103.6438,103.6438,103.5481,103.564,3600.0
2014-11-13 11:35:00,129.76,129.76,129.56,129.59,3400.0,103.5561,103.5561,103.3964,103.4204,3400.0
2014-11-13 11:40:00,129.57,129.6,129.52,129.53,2200.0,103.4044,103.4284,103.3645,103.3725,2200.0
2014-11-13 11:45:00,129.57,129.73,129.57,129.68,2900.0,103.4044,103.5321,103.4044,103.4922,2900.0
2014-11-13 11:50:00,129.73,129.73,129.66,129.66,1100.0,103.5321,103.5321,103.4762,103.4762,1100.0
2014-11-13 11:55:00,129.7,129.73,129.61,129.67,1800.0,103.5082,103.5321,103.4363,103.4842,1800.0
2014-11-13 12:00:00,129.64,129.66,129.52,129.53,1400.0,103.4603,103.4762,103.3645,103.3725,1400.0
2014-11-13 12:05:00,129.52,129.64,129.46,129.64,1700.0,103.3645,103.4603,103.3166,103.4603,1700.0
2014-11-13 12:10:00,129.64,129.68,129.59,129.6,2900.0,103.4603,103.4922,103.4204,103.4284,2900.0
2014-11-13 12:15:00,129.64,129.76,129.64,129.74,1900.0,103.4603,103.5561,103.4603,103.5401,1900.0
2014-11-13 12:20:00,129.71,129.78,129.71,129.78,700.0,103.5161,103.572,103.5161,103.572,700.0
2014-11-13 12:25:00,129.83,129.89,129.8,129.87,3200.0,103.6119,103.6598,103.588,103.6438,3200.0
2014-11-13 12:30:00,129.86,129.95,129.86,129.88,1100.0,103.6359,103.7077,103.6359,103.6518,1100.0
2014-11-13 12:35:00,129.89,129.97,129.89,129.97,1600.0,103.6598,103.7236,103.6598,103.7236,1600.0
2014-11-13 12:40:00,129.97,129.98,129.88,129.94,7900.0,103.7236,103.7316,103.6518,103.6997,7900.0
2014-11-13 12:45:00,129.93,129.96,129.92,129.95,1800.0,103.6917,103.7157,103.6837,103.7077,1800.0
2014-11-13 12:50:00,129.95,129.97,129.93,129.93,1300.0,103.7077,103.7236,103.6917,103.6917,1300.0
2014-11-13 12:55:00,129.95,129.99,129.9,129.9,4100.0,103.7077,103.7396,103.6678,103.6678,4100.0
2014-11-13 13:00:00,129.92,130.0,129.92,129.99,4400.0,103.6837,103.7476,103.6837,103.7396,4400.0
2014-11-13 13:05:00,129.97,130.0,129.76,129.79,4700.0,103.7236,103.7476,103.5561,103.58,4700.0
2014-11-13 13:10:00,129.8,129.83,129.77,129.77,4300.0,103.588,103.6119,103.564,103.564,4300.0
2014-11-13 13:15:00,129.78,129.79,129.75,129.75,1200.0,103.572,103.58,103.5481,103.5481,1200.0
2014-11-13 13:20:00,129.78,129.79,129.63,129.63,2600.0,103.572,103.58,103.4523,103.4523,2600.0
2014-11-13 13:25:00,129.57,129.64,129.52,129.62,2400.0,103.4044,103.4603,103.3645,103.4443,2400.0
2014-11-13 13:30:00,129.54,129.56,129.42,129.42,2100.0,103.3805,103.3964,103.2847,103.2847,2100.0
2014-11-13 13:35:00,129.43,129.43,129.35,129.41,1200.0,103.2927,103.2927,103.2288,103.2767,1200.0
2014-11-13 13:40:00,129.42,129.44,129.38,129.42,2900.0,103.2847,103.3007,103.2528,103.2847,2900.0
2014-11-13 13:45:00,129.46,129.49,129.4,129.49,1900.0,103.3166,103.3406,103.2688,103.3406,1900.0
2014-11-13 13:50:00,129.52,129.56,129.46,129.51,2100.0,103.3645,103.3964,103.3166,103.3565,2100.0
2014-11-13 13:55:00,129.57,129.57,129.51,129.51,1400.0,103.4044,103.4044,103.3565,103.3565,1400.0
2014-11-13 14:00:00,129.5,129.57,129.47,129.53,2000.0,103.3486,103.4044,103.3246,103.3725,2000.0
2014-11-13 14:05:00,129.55,129.59,129.55,129.57,2900.0,103.3885,103.4204,103.3885,103.4044,2900.0
2014-11-13 14:10:00,129.58,129.58,129.39,129.45,2800.0,103.4124,103.4124,103.2608,103.3087,2800.0
2014-11-13 14:15:00,129.46,129.47,129.38,129.47,1900.0,103.3166,103.3246,103.2528,103.3246,1900.0
2014-11-13 14:20:00,129.47,129.48,129.42,129.42,2800.0,103.3246,103.3326,103.2847,103.2847,2800.0
2014-11-13 14:25:00,129.38,129.49,129.38,129.48,2700.0,103.2528,103.3406,103.2528,103.3326,2700.0
2014-11-13 14:30:00,129.48,129.59,129.44,129.58,3900.0,103.3326,103.4204,103.3007,103.4124,3900.0
2014-11-13 14:35:00,129.59,129.6,129.56,129.6,1700.0,103.4204,103.4284,103.3964,103.4284,1700.0
2014-11-13 14:40:00,129.58,129.63,129.57,129.63,1300.0,103.4124,103.4523,103.4044,103.4523,1300.0
2014-11-13 14:45:00,129.72,129.78,129.71,129.73,4600.0,103.5241,103.572,103.5161,103.5321,4600.0
2014-11-13 14:50:00,129.75,129.82,129.74,129.82,1800.0,103.5481,103.6039,103.5401,103.6039,1800.0
2014-11-13 14:55:00,129.79,129.83,129.76,129.76,3100.0,103.58,103.6119,103.5561,103.5561,3100.0
2014-11-13 15:00:00,129.74,129.88,129.72,129.86,3000.0,103.5401,103.6518,103.5241,103.6359,3000.0
2014-11-13 15:05:00,129.84,130.0,129.82,129.96,5200.0,103.6199,103.7476,103.6039,103.7157,5200.0
2014-11-13 15:10:00,129.97,130.0,129.94,129.95,5100.0,103.7236,103.7476,103.6997,103.7077,5100.0
2014-11-13 15:15:00,129.95,130.09,129.95,130.05,5200.0,103.7077,103.8194,103.7077,103.7875,5200.0
2014-11-13 15:20:00,130.07,130.07,129.97,130.03,3800.0,103.8034,103.8034,103.7236,103.7715,3800.0
2014-11-13 15:25:00,130.08,130.11,129.92,129.92,3800.0,103.8114,103.8354,103.6837,103.6837,3800.0
2014-11-13 15:30:00,129.92,130.1,129.87,130.09,7500.0,103.6837,103.8274,103.6438,103.8194,7500.0
2014-11-13 15:35:00,130.11,130.34,130.09,130.23,10200.0,103.8354,104.0189,103.8194,103.9311,10200.0
2014-11-13 15:40:00,130.23,130.34,130.18,130.27,8000.0,103.9311,104.0189,103.8912,103.9631,8000.0
2014-11-13 15:45:00,130.28,130.3,130.18,130.2,15400.0,103.971,103.987,103.8912,103.9072,15400.0
2014-11-13 15:50:00,130.22,130.3,130.17,130.19,11400.0,103.9232,103.987,103.8833,103.8992,11400.0
2014-11-13 15:55:00,130.16,130.2,129.95,130.08,46800.0,103.8753,103.9072,103.7077,103.8114,46800.0
2014-11-14 09:30:00,130.03,130.25,129.94,130.05,10800.0,103.7715,103.9471,103.6997,103.7875,10800.0
2014-11-14 09:35:00,130.05,130.17,130.05,130.1,4100.0,103.7875,103.8833,103.7875,103.8274,4100.0
2014-11-14 09:40:00,130.1,130.15,129.82,129.82,5800.0,103.8274,103.8673,103.6039,103.6039,5800.0
2014-11-14 09:45:00,129.87,129.92,129.69,129.79,11000.0,103.6438,103.6837,103.5002,103.58,11000.0
2014-11-14 09:50:00,129.73,130.08,129.71,130.05,10300.0,103.5321,103.8114,103.5161,103.7875,10300.0
2014-11-14 09:55:00,130.04,130.18,130.04,130.1,1200.0,103.7795,103.8912,103.7795,103.8274,1200.0
2014-11-14 10:00:00,130.05,130.25,130.04,130.23,3700.0,103.7875,103.9471,103.7795,103.9311,3700.0
2014-11-14 10:05:00,130.22,130.27,130.14,130.21,3000.0,103.9232,103.9631,103.8593,103.9152,3000.0
2014-11-14 10:10:00,130.23,130.3,130.19,130.26,3400.0,103.9311,103.987,103.8992,103.9551,3400.0
2014-11-14 10:15:00,130.24,130.24,130.12,130.16,3100.0,103.9391,103.9391,103.8434,103.8753,3100.0
2014-11-14 10:20:00,130.16,130.23,130.14,130.15,1700.0,103.8753,103.9311,103.8593,103.8673,1700.0
2014-11-14 10:25:00,130.16,130.22,129.95,130.08,9900.0,103.8753,103.9232,103.7077,103.8114,9900.0
2014-11-14 10:30:00,130.05,130.09,129.89,129.89,3600.0,103.7875,103.8194,103.6598,103.6598,3600.0
2014-11-14 10:35:00,129.89,129.93,129.81,129.93,3900.0,103.6598,103.6917,103.596,103.6917,3900.0
2014-11-14 10:40:00,129.97,129.98,129.82,129.95,9900.0,103.7236,103.7316,103.6039,103.7077,9900.0
2014-11-14 10:45:00,129.98,130.05,129.97,130.04,4200.0,103.7316,103.7875,103.7236,103.7795,4200.0
2014-11-14 10:50:00,130.03,130.1,130.03,130.06,2400.0,103.7715,103.8274,103.7715,103.7955,2400.0
2014-11-14 10:55:00,130.08,130.08,130.02,130.04,3700.0,103.8114,103.8114,103.7635,103.7795,3700.0
2014-11-14 11:00:00,130.05,130.09,129.96,129.97,9400.0,103.7875,103.8194,103.7157,103.7236,9400.0
2014-11-14 11:05:00,130.0,130.04,129.96,129.96,4200.0,103.7476,103.7795,103.7157,103.7157,4200.0
2014-11-14 11:10:00,129.94,129.99,129.92,129.92,1300.0,103.6997,103.7396,103.6837,103.6837,1300.0
2014-11-14 11:15:00,129.88,130.01,129.88,130.01,2400.0,103.6518,103.7556,103.6518,103.7556,2400.0
2014-11-14 11:20:00,130.03,130.08,130.0,130.06,1500.0,103.7715,103.8114,103.7476,103.7955,1500.0
2014-11-14 11:25:00,130.12,130.12,129.92,129.96,4800.0,103.8434,103.8434,103.6837,103.7157,4800.0
2014-11-14 11:30:00,129.92,130.03,129.84,130.0,2500.0,103.6837,103.7715,103.6199,103.7476,2500.0
2014-11-14 11:35:00,129.97,130.0,129.91,129.93,2600.0,103.7236,103.7476,103.6758,103.6917,2600.0
2014-11-14 11:40:00,129.92,129.92,129.73,129.77,3600.0,103.6837,103.6837,103.5321,103.564,3600.0
2014-11-14 11:45:00,129.74,129.81,129.72,129.72,1700.0,103.5401,103.596,103.5241,103.5241,1700.0
2014-11-14 11:50:00,129.76,129.85,129.72,129.82,3100.0,103.5561,103.6279,103.5241,103.6039,3100.0
2014-11-14 11:55:00,129.84,129.86,129.77,129.79,3200.0,103.6199,103.6359,103.564,103.58,3200.0
2014-11-14 12:00:00,129.78,129.83,129.75,129.81,3000.0,103.572,103.6119,103.5481,103.596,3000.0
2014-11-14 12:05:00,129.81,129.82,129.77,129.77,1400.0,103.596,103.6039,103.564,103.564,1400.0
2014-11-14 12:10:00,129.82,129.82,129.73,129.73,1400.0,103.6039,103.6039,103.5321,103.5321,1400.0
2014-11-14 12:15:00,129.75,129.75,129.59,129.65,2700.0,103.5481,103.5481,103.4204,103.4683,2700.0
2014-11-14 12:20:00,129.62,129.71,129.62,129.68,1800.0,103.4443,103.5161,103.4443,103.4922,1800.0
2014-11-14 12:25:00,129.72,129.77,129.68,129.72,2100.0,103.5241,103.564,103.4922,103.5241,2100.0
2014-11-14 12:30:00,129.73,129.73,129.68,129.71,2300.0,103.5321,103.5321,103.4922,103.5161,2300.0
2014-11-14 12:35:00,129.74,129.76,129.69,129.75,2800.0,103.5401,103.5561,103.5002,103.5481,2800.0
2014-11-14 12:40:00,129.77,129.77,129.68,129.7,2200.0,103.564,103.564,103.4922,103.5082,2200.0
2014-11-14 12:45:00,129.73,129.77,129.7,129.77,1000.0,103.5321,103.564,103.5082,103.564,1000.0
2014-11-14 12:50:00,129.77,129.84,129.76,129.84,8100.0,103.564,103.6199,103.5561,103.6199,8100.0
2014-11-14 12:55:00,129.8,129.86,129.77,129.81,5500.0,103.588,103.6359,103.564,103.596,5500.0
2014-11-14 13:00:00,129.81,129.81,129.66,129.69,10900.0,103.596,103.596,103.4762,103.5002,10900.0
2014-11-14 13:05:00,129.71,129.74,129.69,129.71,1600.0,103.5161,103.5401,103.5002,103.5161,1600.0
2014-11-14 13:10:00,129.71,129.73,129.67,129.73,3200.0,103.5161,103.5321,103.4842,103.5321,3200.0
2014-11-14 13:15:00,129.71,129.71,129.66,129.66,1000.0,103.5161,103.5161,103.4762,103.4762,1000.0
2014-11-14 13:20:00,129.66,129.66,129.62,129.64,500.0,103.4762,103.4762,103.4443,103.4603,500.0
2014-11-14 13:25:00,129.57,129.64,129.56,129.56,2400.0,103.4044,103.4603,103.3964,103.3964,2400.0
2014-11-14 13:30:00,129.57,129.59,129.44,129.49,8400.0,103.4044,103.4204,103.3007,103.3406,8400.0
2014-11-14 13:35:00,129.49,129.49,129.39,129.42,2400.0,103.3406,103.3406,103.2608,103.2847,2400.0
2014-11-14 13:40:00,129.42,129.45,129.4,129.45,1400.0,103.2847,103.3087,103.2688,103.3087,1400.0
2014-11-14 13:45:00,129.46,129.48,129.41,129.43,2400.0,103.3166,103.3326,103.2767,103.2927,2400.0
2014-11-14 13:50:00,129.45,129.45,129.4,129.4,700.0,103.3087,103.3087,103.2688,103.2688,700.0
2014-11-14 13:55:00,129.39,129.46,129.31,129.38,2700.0,103.2608,103.3166,103.1969,103.2528,2700.0
2014-11-14 14:00:00,129.35,129.36,129.26,129.32,2300.0,103.2288,103.2368,103.157,103.2049,2300.0
2014-11-14 14:05:00,129.27,129.34,129.27,129.3,2100.0,103.165,103.2209,103.165,103.1889,2100.0
2014-11-14 14:10:00,129.3,129.35,129.25,129.32,2000.0,103.1889,103.2288,103.149,103.2049,2000.0
2014-11-14 14:15:00,129.33,129.33,129.24,129.25,2300.0,103.2129,103.2129,103.1411,103.149,2300.0
2014-11-14 14:20:00,129.27,129.32,129.17,129.24,5200.0,103.165,103.2049,103.0852,103.1411,5200.0
2014-11-14 14:25:00,129.23,129.31,129.23,129.29,2600.0,103.1331,103.1969,103.1331,103.181,2600.0
2014-11-14 14:30:00,129.3,129.37,129.23,129.29,2700.0,103.1889,103.2448,103.1331,103.181,2700.0
2014-11-14 14:35:00,129.28,129.3,129.18,129.28,3000.0,103.173,103.1889,103.0932,103.173,3000.0
2014-11-14 14:40:00,129.28,129.35,129.26,129.35,2200.0,103.173,103.2288,103.157,103.2288,2200.0
2014-11-14 14:45:00,129.33,129.33,129.23,129.24,3200.0,103.2129,103.2129,103.1331,103.1411,3200.0
2014-11-14 14:50:00,129.25,129.29,129.24,129.24,3000.0,103.149,103.181,103.1411,103.1411,3000.0
2014-11-14 14:55:00,129.24,129.26,129.19,129.25,3000.0,103.1411,103.157,103.1012,103.149,3000.0
2014-11-14 15:00:00,129.25,129.29,129.24,129.24,5500.0,103.149,103.181,103.1411,103.1411,5500.0
2014-11-14 15:05:00,129.24,129.27,129.2,129.22,3500.0,103.1411,103.165,103.1091,103.1251,3500.0
2014-11-14 15:10:00,129.22,129.25,129.2,129.2,1700.0,103.1251,103.149,103.1091,103.1091,1700.0
2014-11-14 15:15:00,129.19,129.24,129.1,129.21,6000.0,103.1012,103.1411,103.0293,103.1171,6000.0
2014-11-14 15:20:00,129.22,129.23,129.16,129.21,4700.0,103.1251,103.1331,103.0772,103.1171,4700.0
2014-11-14 15:25:00,129.22,129.24,129.17,129.23,6500.0,103.1251,103.1411,103.0852,103.1331,6500.0
2014-11-14 15:30:00,129.24,129.35,129.24,129.35,8900.0,103.1411,103.2288,103.1411,103.2288,8900.0
2014-11-14 15:35:00,129.36,129.41,129.33,129.4,6800.0,103.2368,103.2767,103.2129,103.2688,6800.0
2014-11-14 15:40:00,129.38,129.4,129.28,129.35,5200.0,103.2528,103.2688,103.173,103.2288,5200.0
2014-11-14 15:45:00,129.38,129.38,129.28,129.29,12100.0,103.2528,103.2528,103.173,103.181,12100.0
2014-11-14 15:50:00,129.28,129.34,129.27,129.27,9700.0,103.173,103.2209,103.165,103.165,9700.0
2014-11-14 15:55:00,129.28,129.39,129.28,129.38,17500.0,103.173,103.2608,103.173,103.2528,17500.0
2014-11-17 09:30:00,128.85,129.16,128.42,128.47,15800.0,102.8298,103.0772,102.4867,102.5266,15800.0
2014-11-17 09:35:00,128.37,128.86,128.37,128.86,15100.0,102.4468,102.8378,102.4468,102.8378,15100.0
2014-11-17 09:40:00,128.87,128.87,128.71,128.79,13400.0,102.8458,102.8458,102.7181,102.7819,13400.0
2014-11-17 09:45:00,128.77,128.81,128.74,128.75,2200.0,102.766,102.7979,102.742,102.75,2200.0
2014-11-17 09:50:00,128.83,128.9,128.79,128.8,3900.0,102.8139,102.8697,102.7819,102.7899,3900.0
2014-11-17 09:55:00,128.77,128.87,128.67,128.87,2600.0,102.766,102.8458,102.6862,102.8458,2600.0
2014-11-17 10:00:00,128.83,129.09,128.79,128.8,8400.0,102.8139,103.0214,102.7819,102.7899,8400.0
2014-11-17 10:05:00,128.78,128.79,128.43,128.43,14200.0,102.774,102.7819,102.4946,102.4946,14200.0
2014-11-17 10:10:00,128.51,128.64,128.46,128.57,4000.0,102.5585,102.6622,102.5186,102.6064,4000.0
2014-11-17 10:15:00,128.61,128.81,128.61,128.8,1800.0,102.6383,102.7979,102.6383,102.7899,1800.0
2014-11-17 10:20:00,128.81,128.88,128.69,128.88,2500.0,102.7979,102.8538,102.7021,102.8538,2500.0
2014-11-17 10:25:00,128.94,129.06,128.93,128.93,5200.0,102.9016,102.9974,102.8937,102.8937,5200.0
2014-11-17 10:30:00,128.93,128.93,128.79,128.79,3000.0,102.8937,102.8937,102.7819,102.7819,3000.0
2014-11-17 10:35:00,128.76,128.83,128.73,128.78,800.0,102.758,102.8139,102.7341,102.774,800.0
2014-11-17 10:40:00,128.78,128.81,128.72,128.72,1800.0,102.774,102.7979,102.7261,102.7261,1800.0
2014-11-17 10:45:00,128.76,128.76,128.64,128.69,2300.0,102.758,102.758,102.6622,102.7021,2300.0
2014-11-17 10:50:00,128.68,128.68,128.55,128.62,2900.0,102.6941,102.6941,102.5904,102.6463,2900.0
2014-11-17 10:55:00,128.68,128.84,128.68,128.83,2400.0,102.6941,102.8218,102.6941,102.8139,2400.0
2014-11-17 11:00:00,128.84,128.84,128.68,128.68,2700.0,102.8218,102.8218,102.6941,102.6941,2700.0
2014-11-17 11:05:00,128.73,128.76,128.61,128.61,6800.0,102.7341,102.758,102.6383,102.6383,6800.0
2014-11-17 11:10:00,128.63,128.64,128.52,128.6,2400.0,102.6542,102.6622,102.5665,102.6303,2400.0
2014-11-17 11:15:00,128.66,128.74,128.61,128.74,1200.0,102.6782,102.742,102.6383,102.742,1200.0
2014-11-17 11:20:00,128.76,128.81,128.65,128.68,2700.0,102.758,102.7979,102.6702,102.6941,2700.0
2014-11-17 11:25:00,128.74,128.74,128.55,128.55,1800.0,102.742,102.742,102.5904,102.5904,1800.0
2014-11-17 11:30:00,128.48,128.55,128.4,128.44,2800.0,102.5345,102.5904,102.4707,102.5026,2800.0
2014-11-17 11:35:00,128.5,128.63,128.5,128.55,1500.0,102.5505,102.6542,102.5505,102.5904,1500.0
2014-11-17 11:40:00,128.55,128.7,128.54,128.7,1900.0,102.5904,102.7101,102.5824,102.7101,1900.0
2014-11-17 11:45:00,128.74,128.74,128.64,128.68,2200.0,102.742,102.742,102.6622,102.6941,2200.0
2014-11-17 11:50:00,128.61,128.62,128.49,128.62,2700.0,102.6383,102.6463,102.5425,102.6463,2700.0
2014-11-17 11:55:00,128.63,128.63,128.49,128.52,2300.0,102.6542,102.6542,102.5425,102.5665,2300.0
2014-11-17 12:00:00,128.51,128.63,128.51,128.53,2400.0,102.5585,102.6542,102.5585,102.5744,2400.0
2014-11-17 12:05:00,128.54,128.54,128.46,128.46,1300.0,102.5824,102.5824,102.5186,102.5186,1300.0
2014-11-17 12:10:00,128.49,128.65,128.49,128.62,3400.0,102.5425,102.6702,102.5425,102.6463,3400.0
2014-11-17 12:15:00,128.63,128.67,128.6,128.64,2100.0,102.6542,102.6862,102.6303,102.6622,2100.0
2014-11-17 12:20:00,128.61,128.66,128.61,128.63,2700.0,102.6383,102.6782,102.6383,102.6542,2700.0
2014-11-17 12:25:00,128.61,128.73,128.61,128.72,1400.0,102.6383,102.7341,102.6383,102.7261,1400.0
2014-11-17 12:30:00,128.71,128.72,128.68,128.69,1000.0,102.7181,102.7261,102.6941,102.7021,1000.0
2014-11-17 12:35:00,128.69,128.75,128.69,128.75,4600.0,102.7021,102.75,102.7021,102.75,4600.0
2014-11-17 12:40:00,128.76,128.88,128.75,128.85,3500.0,102.758,102.8538,102.75,102.8298,3500.0
2014-11-17 12:45:00,128.87,128.92,128.87,128.9,1600.0,102.8458,102.8857,102.8458,102.8697,1600.0
2014-11-17 12:50:00,128.88,128.9,128.88,128.89,900.0,102.8538,102.8697,102.8538,102.8617,900.0
2014-11-17 12:55:00,128.93,128.93,128.86,128.86,1800.0,102.8937,102.8937,102.8378,102.8378,1800.0
2014-11-17 13:00:00,128.84,128.92,128.84,128.88,2300.0,102.8218,102.8857,102.8218,102.8538,2300.0
2014-11-17 13:05:00,128.89,128.93,128.89,128.93,1800.0,102.8617,102.8937,102.8617,102.8937,1800.0
2014-11-17 13:10:00,128.97,129.02,128.91,129.02,2100.0,102.9256,102.9655,102.8777,102.9655,2100.0
2014-11-17 13:15:00,128.99,129.03,128.98,129.03,1600.0,102.9415,102.9735,102.9336,102.9735,1600.0
2014-11-17 13:20:00,129.02,129.04,128.99,129.04,2600.0,102.9655,102.9814,102.9415,102.9814,2600.0
2014-11-17 13:25:00,129.07,129.07,128.93,128.96,4200.0,103.0054,103.0054,102.8937,102.9176,4200.0
2014-11-17 13:30:00,128.99,128.99,128.92,128.94,2700.0,102.9415,102.9415,102.8857,102.9016,2700.0
2014-11-17 13:35:00,128.95,128.95,128.88,128.89,2000.0,102.9096,102.9096,102.8538,102.8617,2000.0
2014-11-17 13:40:00,128.9,128.93,128.9,128.93,2400.0,102.8697,102.8937,102.8697,102.8937,2400.0
2014-11-17 13:45:00,128.88,128.88,128.8,128.82,1400.0,102.8538,102.8538,102.7899,102.8059,1400.0
2014-11-17 13:50:00,128.8,128.89,128.79,128.86,1600.0,102.7899,102.8617,102.7819,102.8378,1600.0
2014-11-17 13:55:00,128.92,128.97,128.92,128.95,1700.0,102.8857,102.9256,102.8857,102.9096,1700.0
2014-11-17 14:00:00,128.91,128.95,128.9,128.9,1900.0,102.8777,102.9096,102.8697,102.8697,1900.0
2014-11-17 14:05:00,128.87,128.88,128.82,128.84,1400.0,102.8458,102.8538,102.8059,102.8218,1400.0
2014-11-17 14:10:00,128.89,128.93,128.89,128.92,4300.0,102.8617,102.8937,102.8617,102.8857,4300.0
2014-11-17 14:15:00,128.9,128.92,128.88,128.88,1800.0,102.8697,102.8857,102.8538,102.8538,1800.0
2014-11-17 14:20:00,128.89,128.89,128.78,128.82,7100.0,102.8617,102.8617,102.774,102.8059,7100.0
2014-11-17 14:25:00,128.83,128.87,128.82,128.85,4200.0,102.8139,102.8458,102.8059,102.8298,4200.0
2014-11-17 14:30:00,128.85,128.9,128.83,128.85,4500.0,102.8298,102.8697,102.8139,102.8298,4500.0
2014-11-17 14:35:00,128.83,128.87,128.82,128.85,3600.0,102.8139,102.8458,102.8059,102.8298,3600.0
2014-11-17 14:40:00,128.85,128.87,128.83,128.83,3500.0,102.8298,102.8458,102.8139,102.8139,3500.0
2014-11-17 14:45:00,128.82,128.82,128.66,128.66,6400.0,102.8059,102.8059,102.6782,102.6782,6400.0
2014-11-17 14:50:00,128.65,128.67,128.64,128.66,2600.0,102.6702,102.6862,102.6622,102.6782,2600.0
2014-11-17 14:55:00,128.66,128.7,128.63,128.63,5600.0,102.6782,102.7101,102.6542,102.6542,5600.0
2014-11-17 15:00:00,128.65,128.69,128.63,128.67,2000.0,102.6702,102.7021,102.6542,102.6862,2000.0
2014-11-17 15:05:00,128.67,128.71,128.61,128.71,4400.0,102.6862,102.7181,102.6383,102.7181,4400.0
2014-11-17 15:10:00,128.69,128.71,128.64,128.67,4900.0,102.7021,102.7181,102.6622,102.6862,4900.0
2014-11-17 15:15:00,128.68,128.69,128.62,128.69,6700.0,102.6941,102.7021,102.6463,102.7021,6700.0
2014-11-17 15:20:00,128.7,128.77,128.69,128.77,4900.0,102.7101,102.766,102.7021,102.766,4900.0
2014-11-17 15:25:00,128.78,128.85,128.77,128.83,6400.0,102.774,102.8298,102.766,102.8139,6400.0
2014-11-17 15:30:00,128.82,128.88,128.82,128.85,8600.0,102.8059,102.8538,102.8059,102.8298,8600.0
2014-11-17 15:35:00,128.85,128.94,128.81,128.92,7900.0,102.8298,102.9016,102.7979,102.8857,7900.0
2014-11-17 15:40:00,128.93,128.98,128.91,128.94,9700.0,102.8937,102.9336,102.8777,102.9016,9700.0
2014-11-17 15:45:00,128.95,129.02,128.95,128.98,14200.0,102.9096,102.9655,102.9096,102.9336,14200.0
2014-11-17 15:50:00,128.99,128.99,128.85,128.88,18600.0,102.9415,102.9415,102.8298,102.8538,18600.0
2014-11-17 15:55:00,128.89,129.02,128.88,128.94,31300.0,102.8617,102.9655,102.8538,102.9016,31300.0
2014-11-18 09:30:00,129.09,129.5,128.84,129.5,12000.0,103.0214,103.3486,102.8218,103.3486,12000.0
2014-11-18 09:35:00,129.5,129.99,129.48,129.91,5700.0,103.3486,103.7396,103.3326,103.6758,5700.0
2014-11-18 09:40:00,129.82,130.23,129.77,130.12,19600.0,103.6039,103.9311,103.564,103.8434,19600.0
2014-11-18 09:45:00,130.15,130.33,130.15,130.22,4700.0,103.8673,104.0109,103.8673,103.9232,4700.0
2014-11-18 09:50:00,130.26,130.34,130.12,130.16,4700.0,103.9551,104.0189,103.8434,103.8753,4700.0
2014-11-18 09:55:00,130.14,130.28,130.14,130.25,1600.0,103.8593,103.971,103.8593,103.9471,1600.0
2014-11-18 10:00:00,130.27,130.34,130.25,130.27,2900.0,103.9631,104.0189,103.9471,103.9631,2900.0
2014-11-18 10:05:00,130.33,130.41,130.32,130.4,4500.0,104.0109,104.0748,104.003,104.0668,4500.0
2014-11-18 10:10:00,130.42,130.52,130.37,130.37,3900.0,104.0828,104.1626,104.0429,104.0429,3900.0
2014-11-18 10:15:00,130.35,130.44,130.33,130.42,2200.0,104.0269,104.0987,104.0109,104.0828,2200.0
2014-11-18 10:20:00,130.48,130.48,130.27,130.29,1800.0,104.1307,104.1307,103.9631,103.979,1800.0
2014-11-18 10:25:00,130.29,130.32,130.18,130.18,2300.0,103.979,104.003,103.8912,103.8912,2300.0
2014-11-18 10:30:00,130.14,130.23,130.14,130.15,2200.0,103.8593,103.9311,103.8593,103.8673,2200.0
2014-11-18 10:35:00,130.16,130.16,130.02,130.13,3300.0,103.8753,103.8753,103.7635,103.8513,3300.0
2014-11-18 10:40:00,130.1,130.18,130.07,130.16,10500.0,103.8274,103.8912,103.8034,103.8753,10500.0
2014-11-18 10:45:00,130.1,130.24,130.1,130.2,3300.0,103.8274,103.9391,103.8274,103.9072,3300.0
2014-11-18 10:50:00,130.21,130.26,130.2,130.22,1600.0,103.9152,103.9551,103.9072,103.9232,1600.0
2014-11-18 10:55:00,130.19,130.31,130.16,130.27,4600.0,103.8992,103.995,103.8753,103.9631,4600.0
2014-11-18 11:00:00,130.24,130.33,130.24,130.27,4300.0,103.9391,104.0109,103.9391,103.9631,4300.0
2014-11-18 11:05:00,130.2,130.31,130.2,130.3,7800.0,103.9072,103.995,103.9072,103.987,7800.0
2014-11-18 11:10:00,130.29,130.3,130.2,130.23,8100.0,103.979,103.987,103.9072,103.9311,8100.0
2014-11-18 11:15:00,130.22,130.42,130.21,130.37,9000.0,103.9232,104.0828,103.9152,104.0429,9000.0
2014-11-18 11:20:00,130.33,130.36,130.26,130.35,9400.0,104.0109,104.0349,103.9551,104.0269,9400.0
2014-11-18 11:25:00,130.37,130.39,130.17,130.2,9100.0,104.0429,104.0588,103.8833,103.9072,9100.0
2014-11-18 11:30:00,130.18,130.3,130.18,130.24,9100.0,103.8912,103.987,103.8912,103.9391,9100.0
2014-11-18 11:35:00,130.28,130.35,130.27,130.28,2500.0,103.971,104.0269,103.9631,103.971,2500.0
2014-11-18 11:40:00,130.28,130.29,130.24,130.24,2900.0,103.971,103.979,103.9391,103.9391,2900.0
2014-11-18 11:45:00,130.25,130.34,130.24,130.34,14900.0,103.9471,104.0189,103.9391,104.0189,14900.0
2014-11-18 11:50:00,130.33,130.38,130.31,130.34,3100.0,104.0109,104.0508,103.995,104.0189,3100.0
2014-11-18 11:55:00,130.3,130.38,130.3,130.36,4700.0,103.987,104.0508,103.987,104.0349,4700.0
2014-11-18 12:00:00,130.36,130.36,130.22,130.22,4100.0,104.0349,104.0349,103.9232,103.9232,4100.0
2014-11-18 12:05:00,130.23,130.25,130.18,130.25,5200.0,103.9311,103.9471,103.8912,103.9471,5200.0
2014-11-18 12:10:00,130.28,130.32,130.27,130.32,3900.0,103.971,104.003,103.9631,104.003,3900.0
2014-11-18 12:15:00,130.33,130.42,130.33,130.41,4000.0,104.0109,104.0828,104.0109,104.0748,4000.0
2014-11-18 12:20:00,130.39,130.39,130.32,130.32,2900.0,104.0588,104.0588,104.003,104.003,2900.0
2014-11-18 12:25:00,130.34,130.49,130.33,130.46,5200.0,104.0189,104.1386,104.0109,104.1147,5200.0
2014-11-18 12:30:00,130.46,130.56,130.45,130.53,7000.0,104.1147,104.1945,104.1067,104.1706,7000.0
2014-11-18 12:35:00,130.53,130.55,130.48,130.52,3000.0,104.1706,104.1865,104.1307,104.1626,3000.0
2014-11-18 12:40:00,130.52,130.61,130.52,130.61,3200.0,104.1626,104.2344,104.1626,104.2344,3200.0
2014-11-18 12:45:00,130.62,130.63,130.59,130.6,5100.0,104.2424,104.2504,104.2184,104.2264,5100.0
2014-11-18 12:50:00,130.59,130.66,130.59,130.61,2600.0,104.2184,104.2743,104.2184,104.2344,2600.0
2014-11-18 12:55:00,130.61,130.66,130.58,130.65,6600.0,104.2344,104.2743,104.2105,104.2663,6600.0
2014-11-18 13:00:00,130.65,130.69,130.65,130.69,5500.0,104.2663,104.2982,104.2663,104.2982,5500.0
2014-11-18 13:05:00,130.69,130.77,130.69,130.75,17800.0,104.2982,104.3621,104.2982,104.3461,17800.0
2014-11-18 13:10:00,130.76,130.81,130.7,130.73,7400.0,104.3541,104.394,104.3062,104.3302,7400.0
2014-11-18 13:15:00,130.74,130.8,130.7,130.76,14200.0,104.3381,104.386,104.3062,104.3541,14200.0
2014-11-18 13:20:00,130.76,130.81,130.76,130.76,3800.0,104.3541,104.394,104.3541,104.3541,3800.0
2014-11-18 13:25:00,130.77,130.82,130.77,130.82,3100.0,104.3621,104.402,104.3621,104.402,3100.0
2014-11-18 13:30:00,130.78,130.8,130.77,130.79,3500.0,104.3701,104.386,104.3621,104.3781,3500.0
2014-11-18 13:35:00,130.8,130.8,130.74,130.8,15100.0,104.386,104.386,104.3381,104.386,15100.0
2014-11-18 13:40:00,130.79,130.84,130.78,130.83,8800.0,104.3781,104.418,104.3701,104.41,8800.0
2014-11-18 13:45:00,130.82,130.84,130.81,130.82,3300.0,104.402,104.418,104.394,104.402,3300.0
2014-11-18 13:50:00,130.82,130.87,130.82,130.87,2900.0,104.402,104.4419,104.402,104.4419,2900.0
2014-11-18 13:55:00,130.87,130.98,130.86,130.95,7400.0,104.4419,104.5297,104.4339,104.5057,7400.0
2014-11-18 14:00:00,130.95,131.09,130.94,131.07,8900.0,104.5057,104.6175,104.4978,104.6015,8900.0
2014-11-18 14:05:00,131.08,131.11,131.07,131.07,8000.0,104.6095,104.6334,104.6015,104.6015,8000.0
2014-11-18 14:10:00,131.09,131.24,131.08,131.23,8200.0,104.6175,104.7372,104.6095,104.7292,8200.0
2014-11-18 14:15:00,131.22,131.24,131.17,131.18,5300.0,104.7212,104.7372,104.6813,104.6893,5300.0
2014-11-18 14:20:00,131.17,131.17,131.07,131.07,2800.0,104.6813,104.6813,104.6015,104.6015,2800.0
2014-11-18 14:25:00,131.07,131.09,130.99,131.03,16600.0,104.6015,104.6175,104.5377,104.5696,16600.0
2014-11-18 14:30:00,131.03,131.04,131.02,131.02,2600.0,104.5696,104.5776,104.5616,104.5616,2600.0
2014-11-18 14:35:00,131.01,131.05,130.99,131.01,4200.0,104.5536,104.5855,104.5377,104.5536,4200.0
2014-11-18 14:40:00,130.97,130.97,130.94,130.95,3600.0,104.5217,104.5217,104.4978,104.5057,3600.0
2014-11-18 14:45:00,130.96,130.96,130.9,130.92,4600.0,104.5137,104.5137,104.4658,104.4818,4600.0
2014-11-18 14:50:00,130.9,130.9,130.85,130.87,3200.0,104.4658,104.4658,104.4259,104.4419,3200.0
2014-11-18 14:55:00,130.88,130.9,130.77,130.8,3300.0,104.4499,104.4658,104.3621,104.386,3300.0
2014-11-18 15:00:00,130.79,130.8,130.72,130.72,4800.0,104.3781,104.386,104.3222,104.3222,4800.0
2014-11-18 15:05:00,130.72,130.95,130.72,130.94,6600.0,104.3222,104.5057,104.3222,104.4978,6600.0
2014-11-18 15:10:00,130.94,130.94,130.89,130.93,3800.0,104.4978,104.4978,104.4579,104.4898,3800.0
2014-11-18 15:15:00,130.94,130.95,130.87,130.87,4400.0,104.4978,104.5057,104.4419,104.4419,4400.0
2014-11-18 15:20:00,130.85,130.85,130.74,130.76,6100.0,104.4259,104.4259,104.3381,104.3541,6100.0
2014-11-18 15:25:00,130.75,130.8,130.74,130.8,13800.0,104.3461,104.386,104.3381,104.386,13800.0
2014-11-18 15:30:00,130.8,130.8,130.65,130.69,8800.0,104.386,104.386,104.2663,104.2982,8800.0
2014-11-18 15:35:00,130.69,130.69,130.61,130.61,5900.0,104.2982,104.2982,104.2344,104.2344,5900.0
2014-11-18 15:40:00,130.62,130.69,130.62,130.65,13500.0,104.2424,104.2982,104.2424,104.2663,13500.0
2014-11-18 15:45:00,130.64,130.64,130.45,130.46,19700.0,104.2583,104.2583,104.1067,104.1147,19700.0
2014-11-18 15:50:00,130.47,130.49,130.42,130.42,13000.0,104.1227,104.1386,104.0828,104.0828,13000.0
2014-11-18 15:55:00,130.42,130.45,130.28,130.32,56400.0,104.0828,104.1067,103.971,104.003,56400.0
2014-11-19 09:30:00,129.82,130.13,129.48,129.61,19900.0,103.6039,103.8513,103.3326,103.4363,19900.0
2014-11-19 09:35:00,129.5,129.68,129.19,129.66,8200.0,103.3486,103.4922,103.1012,103.4762,8200.0
2014-11-19 09:40:00,129.66,129.87,129.57,129.79,11000.0,103.4762,103.6438,103.4044,103.58,11000.0
2014-11-19 09:45:00,129.78,130.03,129.73,129.97,4600.0,103.572,103.7715,103.5321,103.7236,4600.0
2014-11-19 09:50:00,129.91,129.92,129.78,129.84,5800.0,103.6758,103.6837,103.572,103.6199,5800.0
2014-11-19 09:55:00,129.8,129.82,129.66,129.77,6800.0,103.588,103.6039,103.4762,103.564,6800.0
2014-11-19 10:00:00,129.72,129.76,129.57,129.7,4000.0,103.5241,103.5561,103.4044,103.5082,4000.0
2014-11-19 10:05:00,129.72,129.76,129.59,129.59,4700.0,103.5241,103.5561,103.4204,103.4204,4700.0
2014-11-19 10:10:00,129.58,129.58,129.37,129.39,3100.0,103.4124,103.4124,103.2448,103.2608,3100.0
2014-11-19 10:15:00,129.39,129.56,129.38,129.52,3400.0,103.2608,103.3964,103.2528,103.3645,3400.0
2014-11-19 10:20:00,129.54,129.65,129.46,129.63,8600.0,103.3805,103.4683,103.3166,103.4523,8600.0
2014-11-19 10:25:00,129.63,129.63,129.53,129.54,5800.0,103.4523,103.4523,103.3725,103.3805,5800.0
2014-11-19 10:30:00,129.58,129.6,129.4,129.4,3300.0,103.4124,103.4284,103.2688,103.2688,3300.0
2014-11-19 10:35:00,129.42,129.42,129.29,129.29,4500.0,103.2847,103.2847,103.181,103.181,4500.0
2014-11-19 10:40:00,129.26,129.29,129.16,129.16,9800.0,103.157,103.181,103.0772,103.0772,9800.0
2014-11-19 10:45:00,129.17,129.21,129.11,129.17,5700.0,103.0852,103.1171,103.0373,103.0852,5700.0
2014-11-19 10:50:00,129.15,129.31,129.14,129.3,2800.0,103.0692,103.1969,103.0613,103.1889,2800.0
2014-11-19 10:55:00,129.3,129.32,129.14,129.19,4200.0,103.1889,103.2049,103.0613,103.1012,4200.0
2014-11-19 11:00:00,129.17,129.19,129.14,129.18,4200.0,103.0852,103.1012,103.0613,103.0932,4200.0
2014-11-19 11:05:00,129.14,129.4,129.12,129.4,3400.0,103.0613,103.2688,103.0453,103.2688,3400.0
2014-11-19 11:10:00,129.45,129.49,129.43,129.47,2600.0,103.3087,103.3406,103.2927,103.3246,2600.0
2014-11-19 11:15:00,129.47,129.47,129.31,129.33,4900.0,103.3246,103.3246,103.1969,103.2129,4900.0
2014-11-19 11:20:00,129.41,129.42,129.32,129.32,3100.0,103.2767,103.2847,103.2049,103.2049,3100.0
2014-11-19 11:25:00,129.32,129.36,129.28,129.3,4300.0,103.2049,103.2368,103.173,103.1889,4300.0
2014-11-19 11:30:00,129.28,129.32,129.26,129.32,4800.0,103.173,103.2049,103.157,103.2049,4800.0
2014-11-19 11:35:00,129.32,129.38,129.31,129.34,3400.0,103.2049,103.2528,103.1969,103.2209,3400.0
2014-11-19 11:40:00,129.34,129.38,129.29,129.29,3400.0,103.2209,103.2528,103.181,103.181,3400.0
2014-11-19 11:45:00,129.35,129.42,129.35,129.41,1500.0,103.2288,103.2847,103.2288,103.2767,1500.0
2014-11-19 11:50:00,129.39,129.39,129.29,129.32,3700.0,103.2608,103.2608,103.181,103.2049,3700.0
2014-11-19 11:55:00,129.32,129.4,129.29,129.4,2800.0,103.2049,103.2688,103.181,103.2688,2800.0
2014-11-19 12:00:00,129.46,129.49,129.42,129.47,1600.0,103.3166,103.3406,103.2847,103.3246,1600.0
2014-11-19 12:05:00,129.5,129.56,129.48,129.53,1400.0,103.3486,103.3964,103.3326,103.3725,1400.0
2014-11-19 12:10:00,129.56,129.56,129.51,129.54,2500.0,103.3964,103.3964,103.3565,103.3805,2500.0
2014-11-19 12:15:00,129.55,129.63,129.52,129.63,2600.0,103.3885,103.4523,103.3645,103.4523,2600.0
2014-11-19 12:20:00,129.63,129.72,129.63,129.68,1400.0,103.4523,103.5241,103.4523,103.4922,1400.0
2014-11-19 12:25:00,129.68,129.69,129.66,129.66,1100.0,103.4922,103.5002,103.4762,103.4762,1100.0
2014-11-19 12:30:00,129.66,129.74,129.66,129.74,1100.0,103.4762,103.5401,103.4762,103.5401,1100.0
2014-11-19 12:35:00,129.74,129.76,129.66,129.67,3500.0,103.5401,103.5561,103.4762,103.4842,3500.0
2014-11-19 12:40:00,129.66,129.72,129.66,129.72,600.0,103.4762,103.5241,103.4762,103.5241,600.0
2014-11-19 12:45:00,129.72,129.75,129.68,129.71,2400.0,103.5241,103.5481,103.4922,103.5161,2400.0
2014-11-19 12:50:00,129.69,129.74,129.67,129.67,1900.0,103.5002,103.5401,103.4842,103.4842,1900.0
2014-11-19 12:55:00,129.72,129.87,129.72,129.87,1400.0,103.5241,103.6438,103.5241,103.6438,1400.0
2014-11-19 13:00:00,129.87,129.87,129.79,129.79,2600.0,103.6438,103.6438,103.58,103.58,2600.0
2014-11-19 13:05:00,129.81,129.82,129.76,129.81,1500.0,103.596,103.6039,103.5561,103.596,1500.0
2014-11-19 13:10:00,129.83,129.87,129.77,129.79,1600.0,103.6119,103.6438,103.564,103.58,1600.0
2014-11-19 13:15:00,129.79,129.87,129.79,129.87,1800.0,103.58,103.6438,103.58,103.6438,1800.0
2014-11-19 13:20:00,129.87,129.93,129.85,129.92,1500.0,103.6438,103.6917,103.6279,103.6837,1500.0
2014-11-19 13:25:00,129.91,129.96,129.86,129.87,1500.0,103.6758,103.7157,103.6359,103.6438,1500.0
2014-11-19 13:30:00,129.87,129.87,129.81,129.82,1900.0,103.6438,103.6438,103.596,103.6039,1900.0
2014-11-19 13:35:00,129.8,129.87,129.8,129.87,1900.0,103.588,103.6438,103.588,103.6438,1900.0
2014-11-19 13:40:00,129.87,129.94,129.87,129.93,2400.0,103.6438,103.6997,103.6438,103.6917,2400.0
2014-11-19 13:45:00,129.98,130.01,129.94,130.0,8300.0,103.7316,103.7556,103.6997,103.7476,8300.0
2014-11-19 13:50:00,129.99,130.16,129.97,130.16,6700.0,103.7396,103.8753,103.7236,103.8753,6700.0
2014-11-19 13:55:00,130.17,130.17,130.03,130.03,3800.0,103.8833,103.8833,103.7715,103.7715,3800.0
2014-11-19 14:00:00,130.03,130.43,129.98,130.37,7400.0,103.7715,104.0908,103.7316,104.0429,7400.0
2014-11-19 14:05:00,130.31,130.31,130.14,130.14,2900.0,103.995,103.995,103.8593,103.8593,2900.0
2014-11-19 14:10:00,130.14,130.25,130.13,130.19,3000.0,103.8593,103.9471,103.8513,103.8992,3000.0
2014-11-19 14:15:00,130.16,130.29,130.13,130.26,1700.0,103.8753,103.979,103.8513,103.9551,1700.0
2014-11-19 14:20:00,130.23,130.24,129.81,129.88,4300.0,103.9311,103.9391,103.596,103.6518,4300.0
2014-11-19 14:25:00,129.85,129.94,129.82,129.9,3200.0,103.6279,103.6997,103.6039,103.6678,3200.0
2014-11-19 14:30:00,129.84,129.96,129.84,129.95,2100.0,103.6199,103.7157,103.6199,103.7077,2100.0
2014-11-19 14:35:00,129.95,129.95,129.73,129.88,2200.0,103.7077,103.7077,103.5321,103.6518,2200.0
2014-11-19 14:40:00,129.87,129.87,129.76,129.8,3900.0,103.6438,103.6438,103.5561,103.588,3900.0
2014-11-19 14:45:00,129.83,129.85,129.64,129.65,8800.0,103.6119,103.6279,103.4603,103.4683,8800.0
2014-11-19 14:50:00,129.65,129.82,129.65,129.78,3300.0,103.4683,103.6039,103.4683,103.572,3300.0
2014-11-19 14:55:00,129.76,129.87,129.76,129.86,2000.0,103.5561,103.6438,103.5561,103.6359,2000.0
2014-11-19 15:00:00,129.86,129.89,129.77,129.8,4700.0,103.6359,103.6598,103.564,103.588,4700.0
2014-11-19 15:05:00,129.79,129.87,129.79,129.83,2500.0,103.58,103.6438,103.58,103.6119,2500.0
2014-11-19 15:10:00,129.83,129.94,129.83,129.88,2100.0,103.6119,103.6997,103.6119,103.6518,2100.0
2014-11-19 15:15:00,129.88,130.17,129.85,130.14,4100.0,103.6518,103.8833,103.6279,103.8593,4100.0
2014-11-19 15:20:00,130.11,130.23,130.11,130.14,3600.0,103.8354,103.9311,103.8354,103.8593,3600.0
2014-11-19 15:25:00,130.17,130.17,130.0,130.03,3400.0,103.8833,103.8833,103.7476,103.7715,3400.0
2014-11-19 15:30:00,130.05,130.11,130.03,130.11,4100.0,103.7875,103.8354,103.7715,103.8354,4100.0
2014-11-19 15:35:00,130.14,130.14,129.98,130.03,6500.0,103.8593,103.8593,103.7316,103.7715,6500.0
2014-11-19 15:40:00,130.0,130.08,129.92,130.03,6800.0,103.7476,103.8114,103.6837,103.7715,6800.0
2014-11-19 15:45:00,130.06,130.14,130.04,130.06,7700.0,103.7955,103.8593,103.7795,103.7955,7700.0
2014-11-19 15:50:00,130.06,130.16,130.06,130.13,5900.0,103.7955,103.8753,103.7955,103.8513,5900.0
2014-11-19 15:55:00,130.13,130.16,129.95,130.02,31000.0,103.8513,103.8753,103.7077,103.7635,31000.0
2014-11-20 09:30:00,129.0,129.43,128.91,129.36,14300.0,102.9495,103.2927,102.8777,103.2368,14300.0
2014-11-20 09:35:00,129.48,129.5,129.29,129.29,4100.0,103.3326,103.3486,103.181,103.181,4100.0
2014-11-20 09:40:00,129.21,129.74,129.2,129.67,3100.0,103.1171,103.5401,103.1091,103.4842,3100.0
2014-11-20 09:45:00,129.61,129.73,129.45,129.72,5000.0,103.4363,103.5321,103.3087,103.5241,5000.0
2014-11-20 09:50:00,129.72,129.81,129.66,129.74,9300.0,103.5241,103.596,103.4762,103.5401,9300.0
2014-11-20 09:55:00,129.75,129.99,129.71,129.99,4100.0,103.5481,103.7396,103.5161,103.7396,4100.0
2014-11-20 10:00:00,130.03,130.18,129.96,129.96,4400.0,103.7715,103.8912,103.7157,103.7157,4400.0
2014-11-20 10:05:00,129.96,130.27,129.96,130.22,5000.0,103.7157,103.9631,103.7157,103.9232,5000.0
2014-11-20 10:10:00,130.21,130.21,129.87,129.94,27900.0,103.9152,103.9152,103.6438,103.6997,27900.0
2014-11-20 10:15:00,130.04,130.15,129.97,130.05,3900.0,103.7795,103.8673,103.7236,103.7875,3900.0
2014-11-20 10:20:00,130.08,130.28,130.04,130.28,4200.0,103.8114,103.971,103.7795,103.971,4200.0
2014-11-20 10:25:00,130.34,130.34,130.08,130.25,12500.0,104.0189,104.0189,103.8114,103.9471,12500.0
2014-11-20 10:30:00,130.27,130.36,130.25,130.36,2200.0,103.9631,104.0349,103.9471,104.0349,2200.0
2014-11-20 10:35:00,130.38,130.61,130.38,130.56,4200.0,104.0508,104.2344,104.0508,104.1945,4200.0
2014-11-20 10:40:00,130.5,130.78,130.5,130.78,9000.0,104.1466,104.3701,104.1466,104.3701,9000.0
2014-11-20 10:45:00,130.72,130.72,130.6,130.6,4200.0,104.3222,104.3222,104.2264,104.2264,4200.0
2014-11-20 10:50:00,130.59,130.59,130.45,130.53,2600.0,104.2184,104.2184,104.1067,104.1706,2600.0
2014-11-20 10:55:00,130.53,130.55,130.47,130.55,3600.0,104.1706,104.1865,104.1227,104.1865,3600.0
2014-11-20 11:00:00,130.56,130.69,130.49,130.67,4500.0,104.1945,104.2982,104.1386,104.2823,4500.0
2014-11-20 11:05:00,130.66,130.66,130.53,130.61,6700.0,104.2743,104.2743,104.1706,104.2344,6700.0
2014-11-20 11:10:00,130.62,130.67,130.56,130.57,8000.0,104.2424,104.2823,104.1945,104.2025,8000.0
2014-11-20 11:15:00,130.6,130.67,130.6,130.66,4100.0,104.2264,104.2823,104.2264,104.2743,4100.0
2014-11-20 11:20:00,130.67,130.75,130.64,130.75,4100.0,104.2823,104.3461,104.2583,104.3461,4100.0
2014-11-20 11:25:00,130.76,130.88,130.73,130.8,30100.0,104.3541,104.4499,104.3302,104.386,30100.0
2014-11-20 11:30:00,130.8,130.96,130.76,130.9,29700.0,104.386,104.5137,104.3541,104.4658,29700.0
2014-11-20 11:35:00,130.9,130.91,130.74,130.78,3600.0,104.4658,104.4738,104.3381,104.3701,3600.0
2014-11-20 11:40:00,130.82,130.86,130.82,130.86,600.0,104.402,104.4339,104.402,104.4339,600.0
2014-11-20 11:45:00,130.96,131.0,130.9,131.0,3300.0,104.5137,104.5456,104.4658,104.5456,3300.0
2014-11-20 11:50:00,131.03,131.15,131.03,131.15,3400.0,104.5696,104.6654,104.5696,104.6654,3400.0
2014-11-20 11:55:00,131.15,131.17,131.08,131.08,3400.0,104.6654,104.6813,104.6095,104.6095,3400.0
2014-11-20 12:00:00,131.07,131.09,130.87,130.87,4900.0,104.6015,104.6175,104.4419,104.4419,4900.0
2014-11-20 12:05:00,130.89,130.93,130.84,130.86,5600.0,104.4579,104.4898,104.418,104.4339,5600.0
2014-11-20 12:10:00,130.83,130.86,130.82,130.82,6200.0,104.41,104.4339,104.402,104.402,6200.0
2014-11-20 12:15:00,130.84,130.93,130.8,130.92,12100.0,104.418,104.4898,104.386,104.4818,12100.0
2014-11-20 12:20:00,130.92,130.93,130.9,130.93,1000.0,104.4818,104.4898,104.4658,104.4898,1000.0
2014-11-20 12:25:00,130.93,130.94,130.9,130.9,3300.0,104.4898,104.4978,104.4658,104.4658,3300.0
2014-11-20 12:30:00,130.92,131.04,130.92,131.04,3100.0,104.4818,104.5776,104.4818,104.5776,3100.0
2014-11-20 12:35:00,131.07,131.07,130.97,130.97,2400.0,104.6015,104.6015,104.5217,104.5217,2400.0
2014-11-20 12:40:00,130.93,130.93,130.84,130.85,1700.0,104.4898,104.4898,104.418,104.4259,1700.0
2014-11-20 12:45:00,130.8,130.84,130.79,130.81,2900.0,104.386,104.418,104.3781,104.394,2900.0
2014-11-20 12:50:00,130.85,130.87,130.82,130.82,3100.0,104.4259,104.4419,104.402,104.402,3100.0
2014-11-20 12:55:00,130.82,130.82,130.76,130.8,2000.0,104.402,104.402,104.3541,104.386,2000.0
2014-11-20 13:00:00,130.78,130.86,130.78,130.83,6500.0,104.3701,104.4339,104.3701,104.41,6500.0
2014-11-20 13:05:00,130.83,130.84,130.75,130.78,4900.0,104.41,104.418,104.3461,104.3701,4900.0
2014-11-20 13:10:00,130.78,130.8,130.75,130.77,5700.0,104.3701,104.386,104.3461,104.3621,5700.0
2014-11-20 13:15:00,130.78,130.8,130.77,130.8,2500.0,104.3701,104.386,104.3621,104.386,2500.0
2014-11-20 13:20:00,130.8,130.84,130.79,130.8,3700.0,104.386,104.418,104.3781,104.386,3700.0
2014-11-20 13:25:00,130.8,130.86,130.77,130.86,2500.0,104.386,104.4339,104.3621,104.4339,2500.0
2014-11-20 13:30:00,130.86,130.88,130.79,130.8,13100.0,104.4339,104.4499,104.3781,104.386,13100.0
2014-11-20 13:35:00,130.8,130.83,130.76,130.83,3000.0,104.386,104.41,104.3541,104.41,3000.0
2014-11-20 13:40:00,130.81,130.84,130.79,130.79,14900.0,104.394,104.418,104.3781,104.3781,14900.0
2014-11-20 13:45:00,130.79,130.81,130.64,130.65,4800.0,104.3781,104.394,104.2583,104.2663,4800.0
2014-11-20 13:50:00,130.64,130.67,130.59,130.67,2800.0,104.2583,104.2823,104.2184,104.2823,2800.0
2014-11-20 13:55:00,130.7,130.73,130.67,130.71,1400.0,104.3062,104.3302,104.2823,104.3142,1400.0
2014-11-20 14:00:00,130.73,130.77,130.67,130.67,6800.0,104.3302,104.3621,104.2823,104.2823,6800.0
2014-11-20 14:05:00,130.66,130.7,130.62,130.69,3800.0,104.2743,104.3062,104.2424,104.2982,3800.0
2014-11-20 14:10:00,130.67,130.69,130.59,130.61,4200.0,104.2823,104.2982,104.2184,104.2344,4200.0
2014-11-20 14:15:00,130.63,130.69,130.63,130.69,5400.0,104.2504,104.2982,104.2504,104.2982,5400.0
2014-11-20 14:20:00,130.69,130.71,130.66,130.69,6100.0,104.2982,104.3142,104.2743,104.2982,6100.0
2014-11-20 14:25:00,130.69,130.71,130.61,130.63,6200.0,104.2982,104.3142,104.2344,104.2504,6200.0
2014-11-20 14:30:00,130.62,130.62,130.51,130.52,3400.0,104.2424,104.2424,104.1546,104.1626,3400.0
2014-11-20 14:35:00,130.52,130.56,130.51,130.51,4300.0,104.1626,104.1945,104.1546,104.1546,4300.0
2014-11-20 14:40:00,130.48,130.52,130.38,130.4,44800.0,104.1307,104.1626,104.0508,104.0668,44800.0
2014-11-20 14:45:00,130.38,130.41,130.33,130.33,7500.0,104.0508,104.0748,104.0109,104.0109,7500.0
2014-11-20 14:50:00,130.36,130.37,130.27,130.28,6900.0,104.0349,104.0429,103.9631,103.971,6900.0
2014-11-20 14:55:00,130.27,130.3,130.22,130.27,6500.0,103.9631,103.987,103.9232,103.9631,6500.0
2014-11-20 15:00:00,130.28,130.43,130.25,130.43,6600.0,103.971,104.0908,103.9471,104.0908,6600.0
2014-11-20 15:05:00,130.43,130.44,130.33,130.35,7000.0,104.0908,104.0987,104.0109,104.0269,7000.0
2014-11-20 15:10:00,130.35,130.36,130.3,130.31,4900.0,104.0269,104.0349,103.987,103.995,4900.0
2014-11-20 15:15:00,130.33,130.33,130.29,130.3,4000.0,104.0109,104.0109,103.979,103.987,4000.0
2014-11-20 15:20:00,130.31,130.38,130.3,130.38,6000.0,103.995,104.0508,103.987,104.0508,6000.0
2014-11-20 15:25:00,130.38,130.48,130.38,130.44,6600.0,104.0508,104.1307,104.0508,104.0987,6600.0
2014-11-20 15:30:00,130.48,130.55,130.43,130.47,9700.0,104.1307,104.1865,104.0908,104.1227,9700.0
2014-11-20 15:35:00,130.5,130.66,130.46,130.63,7200.0,104.1466,104.2743,104.1147,104.2504,7200.0
2014-11-20 15:40:00,130.63,130.65,130.53,130.53,8700.0,104.2504,104.2663,104.1706,104.1706,8700.0
2014-11-20 15:45:00,130.52,130.52,130.39,130.45,14800.0,104.1626,104.1626,104.0588,104.1067,14800.0
2014-11-20 15:50:00,130.44,130.48,130.39,130.43,11900.0,104.0987,104.1307,104.0588,104.0908,11900.0
2014-11-20 15:55:00,130.43,130.47,130.42,130.47,20200.0,104.0908,104.1227,104.0828,104.1227,20200.0
2014-11-21 09:30:00,132.34,132.48,132.11,132.48,66200.0,105.615,105.7268,105.4315,105.7268,66200.0
2014-11-21 09:35:00,132.3,132.31,131.92,132.31,5200.0,105.5831,105.5911,105.2799,105.5911,5200.0
2014-11-21 09:40:00,132.21,132.31,132.1,132.23,4000.0,105.5113,105.5911,105.4235,105.5273,4000.0
2014-11-21 09:45:00,132.3,132.34,132.1,132.29,7700.0,105.5831,105.615,105.4235,105.5751,7700.0
2014-11-21 09:50:00,132.24,132.29,132.14,132.19,3300.0,105.5352,105.5751,105.4554,105.4953,3300.0
2014-11-21 09:55:00,132.21,132.33,132.21,132.28,3500.0,105.5113,105.6071,105.5113,105.5672,3500.0
2014-11-21 10:00:00,132.3,132.38,132.11,132.11,6500.0,105.5831,105.647,105.4315,105.4315,6500.0
2014-11-21 10:05:00,132.11,132.15,132.01,132.08,5500.0,105.4315,105.4634,105.3517,105.4075,5500.0
2014-11-21 10:10:00,132.07,132.07,131.9,131.98,9800.0,105.3996,105.3996,105.2639,105.3277,9800.0
2014-11-21 10:15:00,132.04,132.04,131.83,131.94,6500.0,105.3756,105.3756,105.208,105.2958,6500.0
2014-11-21 10:20:00,131.97,132.04,131.96,132.01,4800.0,105.3198,105.3756,105.3118,105.3517,4800.0
2014-11-21 10:25:00,132.03,132.07,131.98,132.07,12600.0,105.3676,105.3996,105.3277,105.3996,12600.0
2014-11-21 10:30:00,132.08,132.12,132.05,132.05,5800.0,105.4075,105.4395,105.3836,105.3836,5800.0
2014-11-21 10:35:00,132.07,132.1,132.04,132.07,7500.0,105.3996,105.4235,105.3756,105.3996,7500.0
2014-11-21 10:40:00,132.07,132.11,132.07,132.09,6900.0,105.3996,105.4315,105.3996,105.4155,6900.0
2014-11-21 10:45:00,132.09,132.09,132.0,132.0,9400.0,105.4155,105.4155,105.3437,105.3437,9400.0
2014-11-21 10:50:00,132.0,132.04,131.92,132.04,6800.0,105.3437,105.3756,105.2799,105.3756,6800.0
2014-11-21 10:55:00,132.03,132.03,131.93,131.93,10200.0,105.3676,105.3676,105.2878,105.2878,10200.0
2014-11-21 11:00:00,131.91,131.91,131.85,131.9,4700.0,105.2719,105.2719,105.224,105.2639,4700.0
2014-11-21 11:05:00,131.89,131.94,131.84,131.94,4000.0,105.2559,105.2958,105.216,105.2958,4000.0
2014-11-21 11:10:00,131.93,131.98,131.93,131.98,2500.0,105.2878,105.3277,105.2878,105.3277,2500.0
2014-11-21 11:15:00,131.97,131.97,131.88,131.89,2700.0,105.3198,105.3198,105.2479,105.2559,2700.0
2014-11-21 11:20:00,131.85,131.93,131.85,131.92,2400.0,105.224,105.2878,105.224,105.2799,2400.0
2014-11-21 11:25:00,131.92,131.94,131.87,131.87,1900.0,105.2799,105.2958,105.24,105.24,1900.0
2014-11-21 11:30:00,131.86,131.93,131.86,131.87,4100.0,105.232,105.2878,105.232,105.24,4100.0
2014-11-21 11:35:00,131.85,131.87,131.73,131.73,3200.0,105.224,105.24,105.1282,105.1282,3200.0
2014-11-21 11:40:00,131.75,131.77,131.61,131.61,9500.0,105.1442,105.1601,105.0325,105.0325,9500.0
2014-11-21 11:45:00,131.59,131.62,131.53,131.53,6100.0,105.0165,105.0404,104.9686,104.9686,6100.0
2014-11-21 11:50:00,131.53,131.59,131.53,131.57,3100.0,104.9686,105.0165,104.9686,105.0005,3100.0
2014-11-21 11:55:00,131.58,131.64,131.57,131.6,2900.0,105.0085,105.0564,105.0005,105.0245,2900.0
2014-11-21 12:00:00,131.57,131.6,131.5,131.56,6600.0,105.0005,105.0245,104.9447,104.9926,6600.0
2014-11-21 12:05:00,131.57,131.65,131.53,131.64,2500.0,105.0005,105.0644,104.9686,105.0564,2500.0
2014-11-21 12:10:00,131.66,131.68,131.66,131.68,600.0,105.0724,105.0883,105.0724,105.0883,600.0
2014-11-21 12:15:00,131.65,131.65,131.57,131.57,1000.0,105.0644,105.0644,105.0005,105.0005,1000.0
2014-11-21 12:20:00,131.58,131.63,131.53,131.6,2800.0,105.0085,105.0484,104.9686,105.0245,2800.0
2014-11-21 12:25:00,131.59,131.62,131.4,131.44,2700.0,105.0165,105.0404,104.8649,104.8968,2700.0
2014-11-21 12:30:00,131.47,131.51,131.44,131.44,2200.0,104.9207,104.9527,104.8968,104.8968,2200.0
2014-11-21 12:35:00,131.47,131.57,131.47,131.52,1300.0,104.9207,105.0005,104.9207,104.9606,1300.0
2014-11-21 12:40:00,131.52,131.57,131.47,131.5,2400.0,104.9606,105.0005,104.9207,104.9447,2400.0
2014-11-21 12:45:00,131.5,131.51,131.42,131.42,2600.0,104.9447,104.9527,104.8808,104.8808,2600.0
2014-11-21 12:50:00,131.44,131.44,131.33,131.34,2800.0,104.8968,104.8968,104.809,104.817,2800.0
2014-11-21 12:55:00,131.36,131.41,131.35,131.38,1100.0,104.8329,104.8728,104.825,104.8489,1100.0
2014-11-21 13:00:00,131.38,131.38,131.27,131.32,1900.0,104.8489,104.8489,104.7611,104.801,1900.0
2014-11-21 13:05:00,131.33,131.33,131.19,131.23,1200.0,104.809,104.809,104.6973,104.7292,1200.0
2014-11-21 13:10:00,131.29,131.29,131.23,131.27,1200.0,104.7771,104.7771,104.7292,104.7611,1200.0
2014-11-21 13:15:00,131.23,131.23,131.17,131.17,400.0,104.7292,104.7292,104.6813,104.6813,400.0
2014-11-21 13:20:00,131.2,131.23,131.15,131.2,1000.0,104.7053,104.7292,104.6654,104.7053,1000.0
2014-11-21 13:25:00,131.18,131.18,131.02,131.08,1200.0,104.6893,104.6893,104.5616,104.6095,1200.0
2014-11-21 13:30:00,131.05,131.15,131.02,131.13,1000.0,104.5855,104.6654,104.5616,104.6494,1000.0
2014-11-21 13:35:00,131.14,131.22,131.14,131.16,1200.0,104.6574,104.7212,104.6574,104.6733,1200.0
2014-11-21 13:40:00,131.19,131.22,131.18,131.18,1500.0,104.6973,104.7212,104.6893,104.6893,1500.0
2014-11-21 13:45:00,131.19,131.26,131.19,131.25,1300.0,104.6973,104.7531,104.6973,104.7452,1300.0
2014-11-21 13:50:00,131.29,131.37,131.27,131.34,4300.0,104.7771,104.8409,104.7611,104.817,4300.0
2014-11-21 13:55:00,131.39,131.4,131.33,131.33,2700.0,104.8569,104.8649,104.809,104.809,2700.0
2014-11-21 14:00:00,131.38,131.49,131.37,131.47,1400.0,104.8489,104.9367,104.8409,104.9207,1400.0
2014-11-21 14:05:00,131.48,131.5,131.45,131.49,2500.0,104.9287,104.9447,104.9048,104.9367,2500.0
2014-11-21 14:10:00,131.52,131.52,131.45,131.45,1700.0,104.9606,104.9606,104.9048,104.9048,1700.0
2014-11-21 14:15:00,131.46,131.47,131.4,131.4,1400.0,104.9128,104.9207,104.8649,104.8649,1400.0
2014-11-21 14:20:00,131.39,131.39,131.28,131.31,2700.0,104.8569,104.8569,104.7691,104.793,2700.0
2014-11-21 14:25:00,131.27,131.27,131.19,131.2,4100.0,104.7611,104.7611,104.6973,104.7053,4100.0
2014-11-21 14:30:00,131.17,131.26,131.09,131.2,3100.0,104.6813,104.7531,104.6175,104.7053,3100.0
2014-11-21 14:35:00,131.25,131.25,131.13,131.15,2000.0,104.7452,104.7452,104.6494,104.6654,2000.0
2014-11-21 14:40:00,131.19,131.36,131.19,131.31,1600.0,104.6973,104.8329,104.6973,104.793,1600.0
2014-11-21 14:45:00,131.32,131.38,131.27,131.38,2300.0,104.801,104.8489,104.7611,104.8489,2300.0
2014-11-21 14:50:00,131.32,131.45,131.32,131.42,3600.0,104.801,104.9048,104.801,104.8808,3600.0
2014-11-21 14:55:00,131.4,131.4,131.32,131.37,2800.0,104.8649,104.8649,104.801,104.8409,2800.0
2014-11-21 15:00:00,131.38,131.52,131.37,131.45,4300.0,104.8489,104.9606,104.8409,104.9048,4300.0
2014-11-21 15:05:00,131.46,131.48,131.42,131.45,3100.0,104.9128,104.9287,104.8808,104.9048,3100.0
2014-11-21 15:10:00,131.44,131.54,131.4,131.51,4500.0,104.8968,104.9766,104.8649,104.9527,4500.0
2014-11-21 15:15:00,131.51,131.51,131.42,131.43,4600.0,104.9527,104.9527,104.8808,104.8888,4600.0
2014-11-21 15:20:00,131.42,131.49,131.42,131.44,3700.0,104.8808,104.9367,104.8808,104.8968,3700.0
2014-11-21 15:25:00,131.45,131.47,131.38,131.47,5500.0,104.9048,104.9207,104.8489,104.9207,5500.0
2014-11-21 15:30:00,131.48,131.57,131.46,131.55,6300.0,104.9287,105.0005,104.9128,104.9846,6300.0
2014-11-21 15:35:00,131.58,131.63,131.53,131.57,6400.0,105.0085,105.0484,104.9686,105.0005,6400.0
2014-11-21 15:40:00,131.57,131.61,131.53,131.59,5600.0,105.0005,105.0325,104.9686,105.0165,5600.0
2014-11-21 15:45:00,131.59,131.59,131.35,131.36,20400.0,105.0165,105.0165,104.825,104.8329,20400.0
2014-11-21 15:50:00,131.39,131.43,131.3,131.34,8800.0,104.8569,104.8888,104.7851,104.817,8800.0
2014-11-21 15:55:00,131.32,131.38,131.29,131.38,27500.0,104.801,104.8489,104.7771,104.8489,27500.0
2014-11-24 09:30:00,132.0,132.62,131.78,132.57,12900.0,105.3437,105.8385,105.1681,105.7986,12900.0
2014-11-24 09:35:00,132.54,132.74,132.4,132.66,3800.0,105.7747,105.9343,105.6629,105.8704,3800.0
2014-11-24 09:40:00,132.53,132.61,132.29,132.42,2800.0,105.7667,105.8305,105.5751,105.6789,2800.0
2014-11-24 09:45:00,132.5,132.5,132.22,132.25,2600.0,105.7427,105.7427,105.5193,105.5432,2600.0
2014-11-24 09:50:00,132.29,132.49,132.29,132.36,3600.0,105.5751,105.7348,105.5751,105.631,3600.0
2014-11-24 09:55:00,132.28,132.31,132.05,132.05,1800.0,105.5672,105.5911,105.3836,105.3836,1800.0
2014-11-24 10:00:00,132.15,132.39,132.09,132.22,7000.0,105.4634,105.6549,105.4155,105.5193,7000.0
2014-11-24 10:05:00,132.23,132.35,132.17,132.35,6400.0,105.5273,105.623,105.4794,105.623,6400.0
2014-11-24 10:10:00,132.32,132.41,132.24,132.26,2900.0,105.5991,105.6709,105.5352,105.5512,2900.0
2014-11-24 10:15:00,132.26,132.26,132.19,132.23,900.0,105.5512,105.5512,105.4953,105.5273,900.0
2014-11-24 10:20:00,132.28,132.28,132.13,132.13,1400.0,105.5672,105.5672,105.4474,105.4474,1400.0
2014-11-24 10:25:00,132.22,132.23,132.18,132.23,2100.0,105.5193,105.5273,105.4874,105.5273,2100.0
2014-11-24 10:30:00,132.18,132.19,132.08,132.15,2700.0,105.4874,105.4953,105.4075,105.4634,2700.0
2014-11-24 10:35:00,132.09,132.14,131.85,131.85,8200.0,105.4155,105.4554,105.224,105.224,8200.0
2014-11-24 10:40:00,131.84,131.91,131.82,131.82,5200.0,105.216,105.2719,105.2001,105.2001,5200.0
2014-11-24 10:45:00,131.83,131.87,131.56,131.6,9800.0,105.208,105.24,104.9926,105.0245,9800.0
2014-11-24 10:50:00,131.65,131.71,131.55,131.56,5000.0,105.0644,105.1123,104.9846,104.9926,5000.0
2014-11-24 10:55:00,131.56,131.61,131.53,131.56,2600.0,104.9926,105.0325,104.9686,104.9926,2600.0
2014-11-24 11:00:00,131.54,131.54,131.47,131.47,3700.0,104.9766,104.9766,104.9207,104.9207,3700.0
2014-11-24 11:05:00,131.49,131.49,131.25,131.25,4000.0,104.9367,104.9367,104.7452,104.7452,4000.0
2014-11-24 11:10:00,131.29,131.3,131.21,131.24,3800.0,104.7771,104.7851,104.7132,104.7372,3800.0
2014-11-24 11:15:00,131.29,131.29,131.19,131.2,6000.0,104.7771,104.7771,104.6973,104.7053,6000.0
2014-11-24 11:20:00,131.2,131.28,131.17,131.18,6800.0,104.7053,104.7691,104.6813,104.6893,6800.0
2014-11-24 11:25:00,131.15,131.21,131.12,131.17,10900.0,104.6654,104.7132,104.6414,104.6813,10900.0
2014-11-24 11:30:00,131.2,131.31,131.14,131.28,7600.0,104.7053,104.793,104.6574,104.7691,7600.0
2014-11-24 11:35:00,131.31,131.38,131.25,131.38,4100.0,104.793,104.8489,104.7452,104.8489,4100.0
2014-11-24 11:40:00,131.37,131.6,131.37,131.55,7000.0,104.8409,105.0245,104.8409,104.9846,7000.0
2014-11-24 11:45:00,131.55,131.64,131.55,131.59,4900.0,104.9846,105.0564,104.9846,105.0165,4900.0
2014-11-24 11:50:00,131.6,131.64,131.59,131.64,4100.0,105.0245,105.0564,105.0165,105.0564,4100.0
2014-11-24 11:55:00,131.64,131.72,131.64,131.68,2700.0,105.0564,105.1202,105.0564,105.0883,2700.0
2014-11-24 12:00:00,131.69,131.74,131.68,131.71,4700.0,105.0963,105.1362,105.0883,105.1123,4700.0
2014-11-24 12:05:00,131.74,131.81,131.74,131.75,2100.0,105.1362,105.1921,105.1362,105.1442,2100.0
2014-11-24 12:10:00,131.74,131.74,131.7,131.71,1500.0,105.1362,105.1362,105.1043,105.1123,1500.0
2014-11-24 12:15:00,131.77,131.78,131.74,131.75,4600.0,105.1601,105.1681,105.1362,105.1442,4600.0
2014-11-24 12:20:00,131.79,131.86,131.79,131.86,600.0,105.1761,105.232,105.1761,105.232,600.0
2014-11-24 12:25:00,131.83,131.85,131.76,131.77,1500.0,105.208,105.224,105.1522,105.1601,1500.0
2014-11-24 12:30:00,131.77,131.78,131.71,131.72,2200.0,105.1601,105.1681,105.1123,105.1202,2200.0
2014-11-24 12:35:00,131.7,131.74,131.63,131.65,2800.0,105.1043,105.1362,105.0484,105.0644,2800.0
2014-11-24 12:40:00,131.66,131.7,131.66,131.7,400.0,105.0724,105.1043,105.0724,105.1043,400.0
2014-11-24 12:45:00,131.67,131.69,131.66,131.69,900.0,105.0803,105.0963,105.0724,105.0963,900.0
2014-11-24 12:50:00,131.71,131.71,131.62,131.62,2100.0,105.1123,105.1123,105.0404,105.0404,2100.0
2014-11-24 12:55:00,131.6,131.61,131.57,131.57,1000.0,105.0245,105.0325,105.0005,105.0005,1000.0
2014-11-24 13:00:00,131.54,131.58,131.54,131.55,500.0,104.9766,105.0085,104.9766,104.9846,500.0
2014-11-24 13:05:00,131.56,131.58,131.55,131.55,2000.0,104.9926,105.0085,104.9846,104.9846,2000.0
2014-11-24 13:10:00,131.55,131.67,131.54,131.61,2500.0,104.9846,105.0803,104.9766,105.0325,2500.0
2014-11-24 13:15:00,131.62,131.67,131.62,131.64,300.0,105.0404,105.0803,105.0404,105.0564,300.0
2014-11-24 13:20:00,131.71,131.75,131.71,131.75,400.0,105.1123,105.1442,105.1123,105.1442,400.0
2014-11-24 13:25:00,131.75,131.8,131.75,131.78,1400.0,105.1442,105.1841,105.1442,105.1681,1400.0
2014-11-24 13:30:00,131.79,131.8,131.73,131.73,2100.0,105.1761,105.1841,105.1282,105.1282,2100.0
2014-11-24 13:35:00,131.75,131.8,131.75,131.79,1500.0,105.1442,105.1841,105.1442,105.1761,1500.0
2014-11-24 13:40:00,131.78,131.81,131.73,131.75,2600.0,105.1681,105.1921,105.1282,105.1442,2600.0
2014-11-24 13:45:00,131.76,131.78,131.7,131.78,6000.0,105.1522,105.1681,105.1043,105.1681,6000.0
2014-11-24 13:50:00,131.81,131.85,131.81,131.84,1800.0,105.1921,105.224,105.1921,105.216,1800.0
2014-11-24 13:55:00,131.86,131.89,131.85,131.85,2300.0,105.232,105.2559,105.224,105.224,2300.0
2014-11-24 14:00:00,131.86,131.86,131.8,131.85,2500.0,105.232,105.232,105.1841,105.224,2500.0
2014-11-24 14:05:00,131.93,132.02,131.93,131.99,2400.0,105.2878,105.3597,105.2878,105.3357,2400.0
2014-11-24 14:10:00,131.97,131.97,131.88,131.91,1700.0,105.3198,105.3198,105.2479,105.2719,1700.0
2014-11-24 14:15:00,131.91,131.94,131.91,131.93,900.0,105.2719,105.2958,105.2719,105.2878,900.0
2014-11-24 14:20:00,131.93,132.02,131.93,132.02,2000.0,105.2878,105.3597,105.2878,105.3597,2000.0
2014-11-24 14:25:00,132.03,132.04,132.01,132.04,1500.0,105.3676,105.3756,105.3517,105.3756,1500.0
2014-11-24 14:30:00,132.02,132.05,131.98,132.02,4600.0,105.3597,105.3836,105.3277,105.3597,4600.0
2014-11-24 14:35:00,132.02,132.07,131.98,132.05,3000.0,105.3597,105.3996,105.3277,105.3836,3000.0
2014-11-24 14:40:00,132.04,132.07,132.03,132.07,1700.0,105.3756,105.3996,105.3676,105.3996,1700.0
2014-11-24 14:45:00,132.03,132.06,132.0,132.06,2600.0,105.3676,105.3916,105.3437,105.3916,2600.0
2014-11-24 14:50:00,132.08,132.08,131.97,131.97,2500.0,105.4075,105.4075,105.3198,105.3198,2500.0
2014-11-24 14:55:00,131.94,131.94,131.86,131.9,2900.0,105.2958,105.2958,105.232,105.2639,2900.0
2014-11-24 15:00:00,131.91,131.94,131.89,131.89,3900.0,105.2719,105.2958,105.2559,105.2559,3900.0
2014-11-24 15:05:00,131.89,131.95,131.84,131.94,5200.0,105.2559,105.3038,105.216,105.2958,5200.0
2014-11-24 15:10:00,131.92,131.98,131.92,131.96,2300.0,105.2799,105.3277,105.2799,105.3118,2300.0
2014-11-24 15:15:00,131.96,131.97,131.86,131.89,4800.0,105.3118,105.3198,105.232,105.2559,4800.0
2014-11-24 15:20:00,131.88,132.02,131.86,132.02,1900.0,105.2479,105.3597,105.232,105.3597,1900.0
2014-11-24 15:25:00,132.02,132.07,131.99,132.07,3800.0,105.3597,105.3996,105.3357,105.3996,3800.0
2014-11-24 15:30:00,132.07,132.1,132.05,132.06,5500.0,105.3996,105.4235,105.3836,105.3916,5500.0
2014-11-24 15:35:00,132.06,132.1,132.05,132.09,5000.0,105.3916,105.4235,105.3836,105.4155,5000.0
2014-11-24 15:40:00,132.11,132.16,132.1,132.13,7000.0,105.4315,105.4714,105.4235,105.4474,7000.0
2014-11-24 15:45:00,132.11,132.14,132.07,132.11,10300.0,105.4315,105.4554,105.3996,105.4315,10300.0
2014-11-24 15:50:00,132.11,132.22,132.11,132.17,5500.0,105.4315,105.5193,105.4315,105.4794,5500.0
2014-11-24 15:55:00,132.17,132.23,132.14,132.18,15600.0,105.4794,105.5273,105.4554,105.4874,15600.0
2014-11-25 09:30:00,132.21,132.4,132.01,132.4,10300.0,105.5113,105.6629,105.3517,105.6629,10300.0
2014-11-25 09:35:00,132.3,132.3,132.03,132.05,4700.0,105.5831,105.5831,105.3676,105.3836,4700.0
2014-11-25 09:40:00,132.0,132.01,131.59,131.62,10400.0,105.3437,105.3517,105.0165,105.0404,10400.0
2014-11-25 09:45:00,131.62,131.78,131.46,131.55,7600.0,105.0404,105.1681,104.9128,104.9846,7600.0
2014-11-25 09:50:00,131.54,131.56,131.29,131.29,6500.0,104.9766,104.9926,104.7771,104.7771,6500.0
2014-11-25 09:55:00,131.32,131.32,131.23,131.26,6200.0,104.801,104.801,104.7292,104.7531,6200.0
2014-11-25 10:00:00,131.25,131.33,131.09,131.13,7300.0,104.7452,104.809,104.6175,104.6494,7300.0
2014-11-25 10:05:00,131.1,131.18,131.03,131.11,35000.0,104.6254,104.6893,104.5696,104.6334,35000.0
2014-11-25 10:10:00,131.1,131.48,131.07,131.48,16700.0,104.6254,104.9287,104.6015,104.9287,16700.0
2014-11-25 10:15:00,131.44,131.5,131.33,131.33,5000.0,104.8968,104.9447,104.809,104.809,5000.0
2014-11-25 10:20:00,131.32,131.51,131.32,131.49,1600.0,104.801,104.9527,104.801,104.9367,1600.0
2014-11-25 10:25:00,131.47,131.64,131.44,131.64,4800.0,104.9207,105.0564,104.8968,105.0564,4800.0
2014-11-25 10:30:00,131.59,131.65,131.53,131.53,2300.0,105.0165,105.0644,104.9686,104.9686,2300.0
2014-11-25 10:35:00,131.56,131.64,131.49,131.51,2300.0,104.9926,105.0564,104.9367,104.9527,2300.0
2014-11-25 10:40:00,131.47,131.57,131.4,131.55,3800.0,104.9207,105.0005,104.8649,104.9846,3800.0
2014-11-25 10:45:00,131.54,131.58,131.5,131.55,3500.0,104.9766,105.0085,104.9447,104.9846,3500.0
2014-11-25 10:50:00,131.54,131.64,131.44,131.46,7900.0,104.9766,105.0564,104.8968,104.9128,7900.0
2014-11-25 10:55:00,131.46,131.47,131.41,131.45,2100.0,104.9128,104.9207,104.8728,104.9048,2100.0
2014-11-25 11:00:00,131.45,131.53,131.44,131.52,9200.0,104.9048,104.9686,104.8968,104.9606,9200.0
2014-11-25 11:05:00,131.51,131.57,131.37,131.39,11200.0,104.9527,105.0005,104.8409,104.8569,11200.0
2014-11-25 11:10:00,131.4,131.5,131.38,131.46,8500.0,104.8649,104.9447,104.8489,104.9128,8500.0
2014-11-25 11:15:00,131.45,131.49,131.36,131.46,3000.0,104.9048,104.9367,104.8329,104.9128,3000.0
2014-11-25 11:20:00,131.44,131.49,131.4,131.46,1900.0,104.8968,104.9367,104.8649,104.9128,1900.0
2014-11-25 11:25:00,131.44,131.48,131.38,131.39,3300.0,104.8968,104.9287,104.8489,104.8569,3300.0
2014-11-25 11:30:00,131.41,131.59,131.38,131.5,7600.0,104.8728,105.0165,104.8489,104.9447,7600.0
2014-11-25 11:35:00,131.5,131.61,131.47,131.58,4100.0,104.9447,105.0325,104.9207,105.0085,4100.0
2014-11-25 11:40:00,131.58,131.61,131.52,131.59,4100.0,105.0085,105.0325,104.9606,105.0165,4100.0
2014-11-25 11:45:00,131.58,131.76,131.55,131.73,3700.0,105.0085,105.1522,104.9846,105.1282,3700.0
2014-11-25 11:50:00,131.73,131.78,131.69,131.78,1600.0,105.1282,105.1681,105.0963,105.1681,1600.0
2014-11-25 11:55:00,131.78,131.79,131.73,131.76,3300.0,105.1681,105.1761,105.1282,105.1522,3300.0
2014-11-25 12:00:00,131.77,131.86,131.76,131.84,10000.0,105.1601,105.232,105.1522,105.216,10000.0
2014-11-25 12:05:00,131.85,131.87,131.84,131.87,2400.0,105.224,105.24,105.216,105.24,2400.0
2014-11-25 12:10:00,131.89,131.9,131.83,131.84,2400.0,105.2559,105.2639,105.208,105.216,2400.0
2014-11-25 12:15:00,131.83,131.87,131.8,131.8,3500.0,105.208,105.24,105.1841,105.1841,3500.0
2014-11-25 12:20:00,131.74,131.82,131.74,131.79,2600.0,105.1362,105.2001,105.1362,105.1761,2600.0
2014-11-25 12:25:00,131.77,131.79,131.76,131.79,2500.0,105.1601,105.1761,105.1522,105.1761,2500.0
2014-11-25 12:30:00,131.8,131.87,131.8,131.83,1600.0,105.1841,105.24,105.1841,105.208,1600.0
2014-11-25 12:35:00,131.85,131.95,131.85,131.95,1600.0,105.224,105.3038,105.224,105.3038,1600.0
2014-11-25 12:40:00,131.96,132.14,131.94,132.14,5100.0,105.3118,105.4554,105.2958,105.4554,5100.0
2014-11-25 12:45:00,132.09,132.15,132.09,132.15,1400.0,105.4155,105.4634,105.4155,105.4634,1400.0
2014-11-25 12:50:00,132.13,132.16,132.1,132.16,3200.0,105.4474,105.4714,105.4235,105.4714,3200.0
2014-11-25 12:55:00,132.15,132.15,132.03,132.06,4600.0,105.4634,105.4634,105.3676,105.3916,4600.0
2014-11-25 13:00:00,132.07,132.08,132.03,132.03,1100.0,105.3996,105.4075,105.3676,105.3676,1100.0
2014-11-25 13:05:00,132.03,132.08,132.02,132.05,4000.0,105.3676,105.4075,105.3597,105.3836,4000.0
2014-11-25 13:10:00,132.09,132.11,132.05,132.05,900.0,105.4155,105.4315,105.3836,105.3836,900.0
2014-11-25 13:15:00,132.02,132.04,132.02,132.04,1200.0,105.3597,105.3756,105.3597,105.3756,1200.0
2014-11-25 13:20:00,132.03,132.12,132.03,132.12,2400.0,105.3676,105.4395,105.3676,105.4395,2400.0
2014-11-25 13:25:00,132.12,132.16,132.1,132.16,6000.0,105.4395,105.4714,105.4235,105.4714,6000.0
2014-11-25 13:30:00,132.18,132.2,132.11,132.15,5600.0,105.4874,105.5033,105.4315,105.4634,5600.0
2014-11-25 13:35:00,132.15,132.16,132.12,132.12,1600.0,105.4634,105.4714,105.4395,105.4395,1600.0
2014-11-25 13:40:00,132.11,132.23,132.06,132.23,3300.0,105.4315,105.5273,105.3916,105.5273,3300.0
2014-11-25 13:45:00,132.19,132.19,132.15,132.18,3700.0,105.4953,105.4953,105.4634,105.4874,3700.0
2014-11-25 13:50:00,132.15,132.16,132.14,132.15,2300.0,105.4634,105.4714,105.4554,105.4634,2300.0
2014-11-25 13:55:00,132.14,132.21,132.14,132.21,1400.0,105.4554,105.5113,105.4554,105.5113,1400.0
2014-11-25 14:00:00,132.2,132.22,132.18,132.22,1700.0,105.5033,105.5193,105.4874,105.5193,1700.0
2014-11-25 14:05:00,132.23,132.23,132.16,132.21,3300.0,105.5273,105.5273,105.4714,105.5113,3300.0
2014-11-25 14:10:00,132.23,132.27,132.22,132.25,3800.0,105.5273,105.5592,105.5193,105.5432,3800.0
2014-11-25 14:15:00,132.26,132.3,132.23,132.23,4400.0,105.5512,105.5831,105.5273,105.5273,4400.0
2014-11-25 14:20:00,132.25,132.3,132.25,132.3,4300.0,105.5432,105.5831,105.5432,105.5831,4300.0
2014-11-25 14:25:00,132.31,132.35,132.25,132.28,4700.0,105.5911,105.623,105.5432,105.5672,4700.0
2014-11-25 14:30:00,132.29,132.37,132.29,132.36,8500.0,105.5751,105.639,105.5751,105.631,8500.0
2014-11-25 14:35:00,132.37,132.41,132.35,132.41,3700.0,105.639,105.6709,105.623,105.6709,3700.0
2014-11-25 14:40:00,132.42,132.43,132.41,132.43,5300.0,105.6789,105.6869,105.6709,105.6869,5300.0
2014-11-25 14:45:00,132.42,132.42,132.27,132.3,4900.0,105.6789,105.6789,105.5592,105.5831,4900.0
2014-11-25 14:50:00,132.31,132.37,132.31,132.35,2200.0,105.5911,105.639,105.5911,105.623,2200.0
2014-11-25 14:55:00,132.35,132.35,132.25,132.29,3600.0,105.623,105.623,105.5432,105.5751,3600.0
2014-11-25 15:00:00,132.29,132.4,132.29,132.38,5000.0,105.5751,105.6629,105.5751,105.647,5000.0
2014-11-25 15:05:00,132.4,132.53,132.4,132.47,4300.0,105.6629,105.7667,105.6629,105.7188,4300.0
2014-11-25 15:10:00,132.43,132.43,132.4,132.42,2400.0,105.6869,105.6869,105.6629,105.6789,2400.0
2014-11-25 15:15:00,132.45,132.5,132.45,132.48,5300.0,105.7028,105.7427,105.7028,105.7268,5300.0
2014-11-25 15:20:00,132.49,132.53,132.43,132.46,4700.0,105.7348,105.7667,105.6869,105.7108,4700.0
2014-11-25 15:25:00,132.48,132.58,132.48,132.57,5700.0,105.7268,105.8066,105.7268,105.7986,5700.0
2014-11-25 15:30:00,132.57,132.6,132.5,132.54,6300.0,105.7986,105.8225,105.7427,105.7747,6300.0
2014-11-25 15:35:00,132.54,132.57,132.49,132.5,6300.0,105.7747,105.7986,105.7348,105.7427,6300.0
2014-11-25 15:40:00,132.5,132.54,132.47,132.5,6900.0,105.7427,105.7747,105.7188,105.7427,6900.0
2014-11-25 15:45:00,132.47,132.47,132.31,132.33,19900.0,105.7188,105.7188,105.5911,105.6071,19900.0
2014-11-25 15:50:00,132.34,132.41,132.24,132.25,25700.0,105.615,105.6709,105.5352,105.5432,25700.0
2014-11-25 15:55:00,132.24,132.27,132.13,132.19,43800.0,105.5352,105.5592,105.4474,105.4953,43800.0
2014-11-26 09:30:00,132.66,132.69,131.94,131.94,11200.0,105.8704,105.8944,105.2958,105.2958,11200.0
2014-11-26 09:35:00,132.05,132.3,132.02,132.24,6400.0,105.3836,105.5831,105.3597,105.5352,6400.0
2014-11-26 09:40:00,132.21,132.21,131.85,131.9,8000.0,105.5113,105.5113,105.224,105.2639,8000.0
2014-11-26 09:45:00,131.81,132.0,131.74,131.86,3400.0,105.1921,105.3437,105.1362,105.232,3400.0
2014-11-26 09:50:00,131.85,131.98,131.71,131.92,9700.0,105.224,105.3277,105.1123,105.2799,9700.0
2014-11-26 09:55:00,131.94,132.11,131.88,131.88,7100.0,105.2958,105.4315,105.2479,105.2479,7100.0
2014-11-26 10:00:00,131.9,132.08,131.89,131.9,2700.0,105.2639,105.4075,105.2559,105.2639,2700.0
2014-11-26 10:05:00,131.97,132.02,131.87,131.95,2700.0,105.3198,105.3597,105.24,105.3038,2700.0
2014-11-26 10:10:00,131.95,132.04,131.92,131.97,1300.0,105.3038,105.3756,105.2799,105.3198,1300.0
2014-11-26 10:15:00,131.97,132.02,131.96,132.0,1000.0,105.3198,105.3597,105.3118,105.3437,1000.0
2014-11-26 10:20:00,131.97,132.05,131.97,132.05,1700.0,105.3198,105.3836,105.3198,105.3836,1700.0
2014-11-26 10:25:00,132.06,132.08,131.99,131.99,3300.0,105.3916,105.4075,105.3357,105.3357,3300.0
2014-11-26 10:30:00,131.99,132.06,131.99,132.03,1900.0,105.3357,105.3916,105.3357,105.3676,1900.0
2014-11-26 10:35:00,132.03,132.03,131.97,132.01,1600.0,105.3676,105.3676,105.3198,105.3517,1600.0
2014-11-26 10:40:00,131.96,131.96,131.89,131.9,5100.0,105.3118,105.3118,105.2559,105.2639,5100.0
2014-11-26 10:45:00,131.9,131.92,131.79,131.82,4300.0,105.2639,105.2799,105.1761,105.2001,4300.0
2014-11-26 10:50:00,131.82,131.85,131.75,131.75,2900.0,105.2001,105.224,105.1442,105.1442,2900.0
2014-11-26 10:55:00,131.8,131.8,131.76,131.76,500.0,105.1841,105.1841,105.1522,105.1522,500.0
2014-11-26 11:00:00,131.77,131.82,131.77,131.8,2400.0,105.1601,105.2001,105.1601,105.1841,2400.0
2014-11-26 11:05:00,131.78,131.78,131.66,131.68,2000.0,105.1681,105.1681,105.0724,105.0883,2000.0
2014-11-26 11:10:00,131.65,131.72,131.61,131.7,3200.0,105.0644,105.1202,105.0325,105.1043,3200.0
2014-11-26 11:15:00,131.71,131.71,131.57,131.57,3200.0,105.1123,105.1123,105.0005,105.0005,3200.0
2014-11-26 11:20:00,131.54,131.59,131.48,131.53,2700.0,104.9766,105.0165,104.9287,104.9686,2700.0
2014-11-26 11:25:00,131.57,131.65,131.56,131.64,2600.0,105.0005,105.0644,104.9926,105.0564,2600.0
2014-11-26 11:30:00,131.62,131.64,131.54,131.54,1300.0,105.0404,105.0564,104.9766,104.9766,1300.0
2014-11-26 11:35:00,131.53,131.59,131.5,131.58,2200.0,104.9686,105.0165,104.9447,105.0085,2200.0
2014-11-26 11:40:00,131.57,131.66,131.57,131.61,1800.0,105.0005,105.0724,105.0005,105.0325,1800.0
2014-11-26 11:45:00,131.59,131.65,131.59,131.62,1200.0,105.0165,105.0644,105.0165,105.0404,1200.0
2014-11-26 11:50:00,131.64,131.66,131.58,131.61,3200.0,105.0564,105.0724,105.0085,105.0325,3200.0
2014-11-26 11:55:00,131.6,131.64,131.59,131.63,2100.0,105.0245,105.0564,105.0165,105.0484,2100.0
2014-11-26 12:00:00,131.67,131.76,131.65,131.69,5100.0,105.0803,105.1522,105.0644,105.0963,5100.0
2014-11-26 12:05:00,131.68,131.72,131.59,131.65,1600.0,105.0883,105.1202,105.0165,105.0644,1600.0
2014-11-26 12:10:00,131.59,131.64,131.57,131.6,600.0,105.0165,105.0564,105.0005,105.0245,600.0
2014-11-26 12:15:00,131.6,131.64,131.57,131.64,2600.0,105.0245,105.0564,105.0005,105.0564,2600.0
2014-11-26 12:20:00,131.66,131.7,131.63,131.67,2500.0,105.0724,105.1043,105.0484,105.0803,2500.0
2014-11-26 12:25:00,131.67,131.7,131.67,131.69,2800.0,105.0803,105.1043,105.0803,105.0963,2800.0
2014-11-26 12:30:00,131.71,131.83,131.69,131.8,2200.0,105.1123,105.208,105.0963,105.1841,2200.0
2014-11-26 12:35:00,131.8,131.8,131.79,131.79,1000.0,105.1841,105.1841,105.1761,105.1761,1000.0
2014-11-26 12:40:00,131.81,131.92,131.81,131.9,2700.0,105.1921,105.2799,105.1921,105.2639,2700.0
2014-11-26 12:45:00,131.88,131.88,131.79,131.81,5800.0,105.2479,105.2479,105.1761,105.1921,5800.0
2014-11-26 12:50:00,131.84,131.87,131.84,131.86,1400.0,105.216,105.24,105.216,105.232,1400.0
2014-11-26 12:55:00,131.85,131.86,131.8,131.81,1200.0,105.224,105.232,105.1841,105.1921,1200.0
2014-11-26 13:00:00,131.8,131.85,131.8,131.85,2500.0,105.1841,105.224,105.1841,105.224,2500.0
2014-11-26 13:05:00,131.88,131.89,131.88,131.89,600.0,105.2479,105.2559,105.2479,105.2559,600.0
2014-11-26 13:10:00,131.88,131.93,131.87,131.93,1800.0,105.2479,105.2878,105.24,105.2878,1800.0
2014-11-26 13:15:00,131.9,131.91,131.9,131.91,400.0,105.2639,105.2719,105.2639,105.2719,400.0
2014-11-26 13:20:00,131.93,131.99,131.93,131.94,1500.0,105.2878,105.3357,105.2878,105.2958,1500.0
2014-11-26 13:25:00,131.93,131.93,131.89,131.9,1700.0,105.2878,105.2878,105.2559,105.2639,1700.0
2014-11-26 13:30:00,131.91,131.94,131.9,131.9,1400.0,105.2719,105.2958,105.2639,105.2639,1400.0
2014-11-26 13:35:00,131.93,131.93,131.88,131.93,2600.0,105.2878,105.2878,105.2479,105.2878,2600.0
2014-11-26 13:40:00,131.92,131.99,131.92,131.96,900.0,105.2799,105.3357,105.2799,105.3118,900.0
2014-11-26 13:45:00,131.97,131.98,131.96,131.96,1300.0,105.3198,105.3277,105.3118,105.3118,1300.0
2014-11-26 13:50:00,131.94,131.98,131.92,131.95,9200.0,105.2958,105.3277,105.2799,105.3038,9200.0
2014-11-26 13:55:00,131.99,131.99,131.97,131.98,1000.0,105.3357,105.3357,105.3198,105.3277,1000.0
2014-11-26 14:00:00,131.98,131.98,131.95,131.95,700.0,105.3277,105.3277,105.3038,105.3038,700.0
2014-11-26 14:05:00,131.99,132.07,131.99,131.99,3400.0,105.3357,105.3996,105.3357,105.3357,3400.0
2014-11-26 14:10:00,132.0,132.05,132.0,132.05,1200.0,105.3437,105.3836,105.3437,105.3836,1200.0
2014-11-26 14:15:00,132.07,132.13,132.07,132.13,1700.0,105.3996,105.4474,105.3996,105.4474,1700.0
2014-11-26 14:20:00,132.11,132.12,132.01,132.02,2100.0,105.4315,105.4395,105.3517,105.3597,2100.0
2014-11-26 14:25:00,132.03,132.1,132.03,132.09,2000.0,105.3676,105.4235,105.3676,105.4155,2000.0
2014-11-26 14:30:00,132.09,132.11,132.08,132.1,1000.0,105.4155,105.4315,105.4075,105.4235,1000.0
2014-11-26 14:35:00,132.14,132.14,132.04,132.04,2000.0,105.4554,105.4554,105.3756,105.3756,2000.0
2014-11-26 14:40:00,132.06,132.08,132.03,132.08,1800.0,105.3916,105.4075,105.3676,105.4075,1800.0
2014-11-26 14:45:00,132.07,132.1,132.02,132.03,2400.0,105.3996,105.4235,105.3597,105.3676,2400.0
2014-11-26 14:50:00,132.07,132.12,132.07,132.12,1700.0,105.3996,105.4395,105.3996,105.4395,1700.0
2014-11-26 14:55:00,132.14,132.16,132.11,132.11,3600.0,105.4554,105.4714,105.4315,105.4315,3600.0
2014-11-26 15:00:00,132.14,132.16,132.12,132.16,2400.0,105.4554,105.4714,105.4395,105.4714,2400.0
2014-11-26 15:05:00,132.13,132.13,132.11,132.12,2600.0,105.4474,105.4474,105.4315,105.4395,2600.0
2014-11-26 15:10:00,132.1,132.16,132.1,132.15,2500.0,105.4235,105.4714,105.4235,105.4634,2500.0
2014-11-26 15:15:00,132.16,132.18,132.14,132.18,3000.0,105.4714,105.4874,105.4554,105.4874,3000.0
2014-11-26 15:20:00,132.19,132.25,132.19,132.25,2500.0,105.4953,105.5432,105.4953,105.5432,2500.0
2014-11-26 15:25:00,132.24,132.24,132.21,132.24,4500.0,105.5352,105.5352,105.5113,105.5352,4500.0
2014-11-26 15:30:00,132.22,132.22,132.18,132.21,3000.0,105.5193,105.5193,105.4874,105.5113,3000.0
2014-11-26 15:35:00,132.21,132.21,132.14,132.15,4500.0,105.5113,105.5113,105.4554,105.4634,4500.0
2014-11-26 15:40:00,132.15,132.19,132.12,132.19,4600.0,105.4634,105.4953,105.4395,105.4953,4600.0
2014-11-26 15:45:00,132.2,132.31,132.2,132.24,13100.0,105.5033,105.5911,105.5033,105.5352,13100.0
2014-11-26 15:50:00,132.25,132.29,132.22,132.25,8900.0,105.5432,105.5751,105.5193,105.5432,8900.0
2014-11-26 15:55:00,132.25,132.32,132.21,132.21,32500.0,105.5432,105.5991,105.5113,105.5113,32500.0
2014-11-28 09:30:00,132.43,132.61,131.93,132.42,10300.0,105.6869,105.8305,105.2878,105.6789,10300.0
2014-11-28 09:35:00,132.38,132.47,132.24,132.34,7100.0,105.647,105.7188,105.5352,105.615,7100.0
2014-11-28 09:40:00,132.33,132.38,132.17,132.32,4100.0,105.6071,105.647,105.4794,105.5991,4100.0
2014-11-28 09:45:00,132.33,132.38,132.21,132.35,5600.0,105.6071,105.647,105.5113,105.623,5600.0
2014-11-28 09:50:00,132.38,132.47,132.19,132.45,7200.0,105.647,105.7188,105.4953,105.7028,7200.0
2014-11-28 09:55:00,132.52,132.52,132.3,132.44,6800.0,105.7587,105.7587,105.5831,105.6948,6800.0
2014-11-28 10:00:00,132.38,132.57,132.36,132.39,2200.0,105.647,105.7986,105.631,105.6549,2200.0
2014-11-28 10:05:00,132.4,132.58,132.4,132.58,1800.0,105.6629,105.8066,105.6629,105.8066,1800.0
2014-11-28 10:10:00,132.61,132.75,132.61,132.65,4300.0,105.8305,105.9422,105.8305,105.8624,4300.0
2014-11-28 10:15:00,132.67,132.75,132.58,132.61,15100.0,105.8784,105.9422,105.8066,105.8305,15100.0
2014-11-28 10:20:00,132.56,132.58,132.47,132.47,1000.0,105.7906,105.8066,105.7188,105.7188,1000.0
2014-11-28 10:25:00,132.48,132.52,132.4,132.52,1600.0,105.7268,105.7587,105.6629,105.7587,1600.0
2014-11-28 10:30:00,132.55,132.6,132.46,132.48,4800.0,105.7826,105.8225,105.7108,105.7268,4800.0
2014-11-28 10:35:00,132.48,132.49,132.33,132.33,1300.0,105.7268,105.7348,105.6071,105.6071,1300.0
2014-11-28 10:40:00,132.37,132.44,132.37,132.42,2800.0,105.639,105.6948,105.639,105.6789,2800.0
2014-11-28 10:45:00,132.41,132.43,132.4,132.43,1000.0,105.6709,105.6869,105.6629,105.6869,1000.0
2014-11-28 10:50:00,132.38,132.47,132.38,132.38,2700.0,105.647,105.7188,105.647,105.647,2700.0
2014-11-28 10:55:00,132.38,132.38,132.25,132.27,2800.0,105.647,105.647,105.5432,105.5592,2800.0
2014-11-28 11:00:00,132.26,132.36,132.24,132.29,2100.0,105.5512,105.631,105.5352,105.5751,2100.0
2014-11-28 11:05:00,132.27,132.3,132.22,132.25,3000.0,105.5592,105.5831,105.5193,105.5432,3000.0
2014-11-28 11:10:00,132.21,132.28,132.2,132.22,3300.0,105.5113,105.5672,105.5033,105.5193,3300.0
2014-11-28 11:15:00,132.21,132.24,132.19,132.24,700.0,105.5113,105.5352,105.4953,105.5352,700.0
2014-11-28 11:20:00,132.22,132.25,132.2,132.2,1000.0,105.5193,105.5432,105.5033,105.5033,1000.0
2014-11-28 11:25:00,132.19,132.19,132.15,132.18,2600.0,105.4953,105.4953,105.4634,105.4874,2600.0
2014-11-28 11:30:00,132.18,132.18,132.08,132.09,2300.0,105.4874,105.4874,105.4075,105.4155,2300.0
2014-11-28 11:35:00,132.09,132.13,132.06,132.06,1600.0,105.4155,105.4474,105.3916,105.3916,1600.0
2014-11-28 11:40:00,132.13,132.18,132.08,132.17,3800.0,105.4474,105.4874,105.4075,105.4794,3800.0
2014-11-28 11:45:00,132.15,132.15,132.03,132.04,1600.0,105.4634,105.4634,105.3676,105.3756,1600.0
2014-11-28 11:50:00,132.02,132.07,132.01,132.05,900.0,105.3597,105.3996,105.3517,105.3836,900.0
2014-11-28 11:55:00,132.07,132.08,132.06,132.07,1600.0,105.3996,105.4075,105.3916,105.3996,1600.0
2014-11-28 12:00:00,132.07,132.07,132.02,132.02,1500.0,105.3996,105.3996,105.3597,105.3597,1500.0
2014-11-28 12:05:00,132.05,132.05,132.0,132.0,1800.0,105.3836,105.3836,105.3437,105.3437,1800.0
2014-11-28 12:10:00,131.98,132.06,131.98,132.06,3700.0,105.3277,105.3916,105.3277,105.3916,3700.0
2014-11-28 12:15:00,132.08,132.08,132.0,132.05,1800.0,105.4075,105.4075,105.3437,105.3836,1800.0
2014-11-28 12:20:00,132.05,132.06,132.0,132.03,1600.0,105.3836,105.3916,105.3437,105.3676,1600.0
2014-11-28 12:25:00,132.03,132.04,132.0,132.0,3200.0,105.3676,105.3756,105.3437,105.3437,3200.0
2014-11-28 12:30:00,132.0,132.1,132.0,132.04,3600.0,105.3437,105.4235,105.3437,105.3756,3600.0
2014-11-28 12:35:00,132.03,132.08,132.01,132.08,3300.0,105.3676,105.4075,105.3517,105.4075,3300.0
2014-11-28 12:40:00,132.07,132.14,131.93,132.14,3000.0,105.3996,105.4554,105.2878,105.4554,3000.0
2014-11-28 12:45:00,132.12,132.12,131.92,131.92,9600.0,105.4395,105.4395,105.2799,105.2799,9600.0
2014-11-28 12:50:00,131.92,131.92,131.76,131.81,4900.0,105.2799,105.2799,105.1522,105.1921,4900.0
2014-11-28 12:55:00,131.81,131.92,131.61,131.83,35100.0,105.1921,105.2799,105.0325,105.208,35100.0
2014-12-01 09:30:00,131.27,131.27,130.72,130.9,12700.0,104.7611,104.7611,104.3222,104.4658,12700.0
2014-12-01 09:35:00,131.07,131.11,130.5,130.59,10500.0,104.6015,104.6334,104.1466,104.2184,10500.0
2014-12-01 09:40:00,130.54,130.8,130.44,130.78,14500.0,104.1785,104.386,104.0987,104.3701,14500.0
2014-12-01 09:45:00,130.79,130.83,130.51,130.57,6900.0,104.3781,104.41,104.1546,104.2025,6900.0
2014-12-01 09:50:00,130.5,130.5,130.22,130.22,4700.0,104.1466,104.1466,103.9232,103.9232,4700.0
2014-12-01 09:55:00,130.11,130.36,130.1,130.36,3500.0,103.8354,104.0349,103.8274,104.0349,3500.0
2014-12-01 10:00:00,130.36,130.63,130.36,130.58,5000.0,104.0349,104.2504,104.0349,104.2105,5000.0
2014-12-01 10:05:00,130.59,130.68,130.51,130.58,8600.0,104.2184,104.2903,104.1546,104.2105,8600.0
2014-12-01 10:10:00,130.59,130.85,130.55,130.81,9200.0,104.2184,104.4259,104.1865,104.394,9200.0
2014-12-01 10:15:00,130.86,131.07,130.76,130.89,3900.0,104.4339,104.6015,104.3541,104.4579,3900.0
2014-12-01 10:20:00,130.92,131.07,130.92,131.0,3300.0,104.4818,104.6015,104.4818,104.5456,3300.0
2014-12-01 10:25:00,131.0,131.0,130.89,130.95,3800.0,104.5456,104.5456,104.4579,104.5057,3800.0
2014-12-01 10:30:00,130.95,130.97,130.79,130.82,4500.0,104.5057,104.5217,104.3781,104.402,4500.0
2014-12-01 10:35:00,130.86,130.87,130.56,130.65,5300.0,104.4339,104.4419,104.1945,104.2663,5300.0
2014-12-01 10:40:00,130.61,130.61,130.29,130.37,3200.0,104.2344,104.2344,103.979,104.0429,3200.0
2014-12-01 10:45:00,130.43,130.46,130.35,130.41,4200.0,104.0908,104.1147,104.0269,104.0748,4200.0
2014-12-01 10:50:00,130.43,130.43,130.19,130.19,2100.0,104.0908,104.0908,103.8992,103.8992,2100.0
2014-12-01 10:55:00,130.27,130.32,130.18,130.25,3800.0,103.9631,104.003,103.8912,103.9471,3800.0
2014-12-01 11:00:00,130.32,130.32,130.17,130.24,5400.0,104.003,104.003,103.8833,103.9391,5400.0
2014-12-01 11:05:00,130.24,130.25,130.1,130.18,6600.0,103.9391,103.9471,103.8274,103.8912,6600.0
2014-12-01 11:10:00,130.16,130.25,130.06,130.12,6800.0,103.8753,103.9471,103.7955,103.8434,6800.0
2014-12-01 11:15:00,130.09,130.23,130.09,130.21,7600.0,103.8194,103.9311,103.8194,103.9152,7600.0
2014-12-01 11:20:00,130.2,130.29,130.16,130.28,7000.0,103.9072,103.979,103.8753,103.971,7000.0
2014-12-01 11:25:00,130.27,130.27,130.06,130.13,5100.0,103.9631,103.9631,103.7955,103.8513,5100.0
2014-12-01 11:30:00,130.15,130.22,130.06,130.06,6300.0,103.8673,103.9232,103.7955,103.7955,6300.0
2014-12-01 11:35:00,130.06,130.08,130.01,130.05,3900.0,103.7955,103.8114,103.7556,103.7875,3900.0
2014-12-01 11:40:00,129.99,130.16,129.99,130.16,2700.0,103.7396,103.8753,103.7396,103.8753,2700.0
2014-12-01 11:45:00,130.15,130.17,129.94,129.94,6400.0,103.8673,103.8833,103.6997,103.6997,6400.0
2014-12-01 11:50:00,129.95,130.02,129.91,129.93,1900.0,103.7077,103.7635,103.6758,103.6917,1900.0
2014-12-01 11:55:00,129.96,129.96,129.81,129.84,5100.0,103.7157,103.7157,103.596,103.6199,5100.0
2014-12-01 12:00:00,129.83,129.93,129.82,129.85,7900.0,103.6119,103.6917,103.6039,103.6279,7900.0
2014-12-01 12:05:00,129.86,129.94,129.86,129.86,2800.0,103.6359,103.6997,103.6359,103.6359,2800.0
2014-12-01 12:10:00,129.89,130.06,129.89,130.06,3400.0,103.6598,103.7955,103.6598,103.7955,3400.0
2014-12-01 12:15:00,130.05,130.14,130.01,130.01,6800.0,103.7875,103.8593,103.7556,103.7556,6800.0
2014-12-01 12:20:00,130.05,130.13,130.01,130.11,5300.0,103.7875,103.8513,103.7556,103.8354,5300.0
2014-12-01 12:25:00,130.12,130.12,129.98,129.99,2200.0,103.8434,103.8434,103.7316,103.7396,2200.0
2014-12-01 12:30:00,130.01,130.11,130.0,130.05,2300.0,103.7556,103.8354,103.7476,103.7875,2300.0
2014-12-01 12:35:00,130.05,130.07,129.92,129.94,1900.0,103.7875,103.8034,103.6837,103.6997,1900.0
2014-12-01 12:40:00,130.03,130.03,130.0,130.0,1100.0,103.7715,103.7715,103.7476,103.7476,1100.0
2014-12-01 12:45:00,129.98,130.0,129.86,130.0,3800.0,103.7316,103.7476,103.6359,103.7476,3800.0
2014-12-01 12:50:00,130.02,130.09,129.95,130.08,3000.0,103.7635,103.8194,103.7077,103.8114,3000.0
2014-12-01 12:55:00,130.11,130.29,130.08,130.27,6700.0,103.8354,103.979,103.8114,103.9631,6700.0
2014-12-01 13:00:00,130.27,130.4,130.23,130.23,2600.0,103.9631,104.0668,103.9311,103.9311,2600.0
2014-12-01 13:05:00,130.25,130.36,130.25,130.33,3000.0,103.9471,104.0349,103.9471,104.0109,3000.0
2014-12-01 13:10:00,130.36,130.41,130.3,130.34,3600.0,104.0349,104.0748,103.987,104.0189,3600.0
2014-12-01 13:15:00,130.34,130.49,130.34,130.39,2200.0,104.0189,104.1386,104.0189,104.0588,2200.0
2014-12-01 13:20:00,130.44,130.64,130.44,130.57,2400.0,104.0987,104.2583,104.0987,104.2025,2400.0
2014-12-01 13:25:00,130.52,130.55,130.42,130.55,1500.0,104.1626,104.1865,104.0828,104.1865,1500.0
2014-12-01 13:30:00,130.54,130.65,130.54,130.6,2900.0,104.1785,104.2663,104.1785,104.2264,2900.0
2014-12-01 13:35:00,130.6,130.72,130.6,130.64,1700.0,104.2264,104.3222,104.2264,104.2583,1700.0
2014-12-01 13:40:00,130.72,130.74,130.6,130.6,3100.0,104.3222,104.3381,104.2264,104.2264,3100.0
2014-12-01 13:45:00,130.66,130.84,130.66,130.79,3100.0,104.2743,104.418,104.2743,104.3781,3100.0
2014-12-01 13:50:00,130.77,130.77,130.62,130.65,1100.0,104.3621,104.3621,104.2424,104.2663,1100.0
2014-12-01 13:55:00,130.68,130.74,130.68,130.7,800.0,104.2903,104.3381,104.2903,104.3062,800.0
2014-12-01 14:00:00,130.65,130.74,130.65,130.68,2400.0,104.2663,104.3381,104.2663,104.2903,2400.0
2014-12-01 14:05:00,130.68,130.73,130.5,130.61,3700.0,104.2903,104.3302,104.1466,104.2344,3700.0
2014-12-01 14:10:00,130.55,130.56,130.42,130.47,2100.0,104.1865,104.1945,104.0828,104.1227,2100.0
2014-12-01 14:15:00,130.45,130.46,130.35,130.46,1400.0,104.1067,104.1147,104.0269,104.1147,1400.0
2014-12-01 14:20:00,130.46,130.46,130.31,130.33,1400.0,104.1147,104.1147,103.995,104.0109,1400.0
2014-12-01 14:25:00,130.3,130.46,130.3,130.41,3500.0,103.987,104.1147,103.987,104.0748,3500.0
2014-12-01 14:30:00,130.47,130.58,130.42,130.55,2400.0,104.1227,104.2105,104.0828,104.1865,2400.0
2014-12-01 14:35:00,130.54,130.59,130.45,130.57,2400.0,104.1785,104.2184,104.1067,104.2025,2400.0
2014-12-01 14:40:00,130.6,130.66,130.6,130.65,2800.0,104.2264,104.2743,104.2264,104.2663,2800.0
2014-12-01 14:45:00,130.65,130.7,130.56,130.61,2600.0,104.2663,104.3062,104.1945,104.2344,2600.0
2014-12-01 14:50:00,130.63,130.64,130.6,130.64,1700.0,104.2504,104.2583,104.2264,104.2583,1700.0
2014-12-01 14:55:00,130.69,130.69,130.49,130.5,3700.0,104.2982,104.2982,104.1386,104.1466,3700.0
2014-12-01 15:00:00,130.55,130.72,130.55,130.66,1800.0,104.1865,104.3222,104.1865,104.2743,1800.0
2014-12-01 15:05:00,130.69,130.75,130.68,130.68,2900.0,104.2982,104.3461,104.2903,104.2903,2900.0
2014-12-01 15:10:00,130.69,130.74,130.66,130.72,5400.0,104.2982,104.3381,104.2743,104.3222,5400.0
2014-12-01 15:15:00,130.73,131.0,130.73,130.94,4600.0,104.3302,104.5456,104.3302,104.4978,4600.0
2014-12-01 15:20:00,130.93,131.04,130.93,131.04,4000.0,104.4898,104.5776,104.4898,104.5776,4000.0
2014-12-01 15:25:00,131.0,131.11,131.0,131.05,5200.0,104.5456,104.6334,104.5456,104.5855,5200.0
2014-12-01 15:30:00,131.05,131.11,130.97,131.08,11100.0,104.5855,104.6334,104.5217,104.6095,11100.0
2014-12-01 15:35:00,131.1,131.1,130.83,130.83,5900.0,104.6254,104.6254,104.41,104.41,5900.0
2014-12-01 15:40:00,130.86,130.92,130.76,130.76,6900.0,104.4339,104.4818,104.3541,104.3541,6900.0
2014-12-01 15:45:00,130.78,130.84,130.73,130.77,9000.0,104.3701,104.418,104.3302,104.3621,9000.0
2014-12-01 15:50:00,130.76,130.76,130.6,130.6,8800.0,104.3541,104.3541,104.2264,104.2264,8800.0
2014-12-01 15:55:00,130.61,130.8,130.61,130.7,26700.0,104.2344,104.386,104.2344,104.3062,26700.0
2014-12-02 09:30:00,131.02,131.6,130.83,131.58,9700.0,104.5616,105.0245,104.41,105.0085,9700.0
2014-12-02 09:35:00,131.6,131.75,131.42,131.61,4100.0,105.0245,105.1442,104.8808,105.0325,4100.0
2014-12-02 09:40:00,131.76,131.97,131.76,131.95,5300.0,105.1522,105.3198,105.1522,105.3038,5300.0
2014-12-02 09:45:00,131.95,132.07,131.8,131.87,19200.0,105.3038,105.3996,105.1841,105.24,19200.0
2014-12-02 09:50:00,131.79,131.79,131.48,131.49,2300.0,105.1761,105.1761,104.9287,104.9367,2300.0
2014-12-02 09:55:00,131.55,131.81,131.47,131.71,5400.0,104.9846,105.1921,104.9207,105.1123,5400.0
2014-12-02 10:00:00,131.73,132.07,131.73,132.06,39300.0,105.1282,105.3996,105.1282,105.3916,39300.0
2014-12-02 10:05:00,132.03,132.26,132.03,132.14,9300.0,105.3676,105.5512,105.3676,105.4554,9300.0
2014-12-02 10:10:00,132.14,132.18,132.09,132.12,3200.0,105.4554,105.4874,105.4155,105.4395,3200.0
2014-12-02 10:15:00,132.09,132.13,132.05,132.13,2200.0,105.4155,105.4474,105.3836,105.4474,2200.0
2014-12-02 10:20:00,132.15,132.16,132.01,132.01,3200.0,105.4634,105.4714,105.3517,105.3517,3200.0
2014-12-02 10:25:00,132.01,132.08,131.93,131.93,6000.0,105.3517,105.4075,105.2878,105.2878,6000.0
2014-12-02 10:30:00,131.96,132.05,131.94,132.0,6600.0,105.3118,105.3836,105.2958,105.3437,6600.0
2014-12-02 10:35:00,132.06,132.08,131.92,131.92,7200.0,105.3916,105.4075,105.2799,105.2799,7200.0
2014-12-02 10:40:00,131.97,132.06,131.95,132.06,3300.0,105.3198,105.3916,105.3038,105.3916,3300.0
2014-12-02 10:45:00,132.06,132.2,132.06,132.12,5400.0,105.3916,105.5033,105.3916,105.4395,5400.0
2014-12-02 10:50:00,132.09,132.19,132.09,132.12,7800.0,105.4155,105.4953,105.4155,105.4395,7800.0
2014-12-02 10:55:00,132.1,132.25,132.08,132.25,5900.0,105.4235,105.5432,105.4075,105.5432,5900.0
2014-12-02 11:00:00,132.31,132.38,132.25,132.31,6600.0,105.5911,105.647,105.5432,105.5911,6600.0
2014-12-02 11:05:00,132.33,132.43,132.31,132.33,2700.0,105.6071,105.6869,105.5911,105.6071,2700.0
2014-12-02 11:10:00,132.32,132.59,132.27,132.56,7200.0,105.5991,105.8146,105.5592,105.7906,7200.0
2014-12-02 11:15:00,132.6,132.66,132.54,132.55,6300.0,105.8225,105.8704,105.7747,105.7826,6300.0
2014-12-02 11:20:00,132.56,132.59,132.45,132.45,1600.0,105.7906,105.8146,105.7028,105.7028,1600.0
2014-12-02 11:25:00,132.47,132.47,132.34,132.34,5000.0,105.7188,105.7188,105.615,105.615,5000.0
2014-12-02 11:30:00,132.37,132.37,132.27,132.27,2700.0,105.639,105.639,105.5592,105.5592,2700.0
2014-12-02 11:35:00,132.27,132.37,132.22,132.37,3900.0,105.5592,105.639,105.5193,105.639,3900.0
2014-12-02 11:40:00,132.33,132.37,132.29,132.34,2300.0,105.6071,105.639,105.5751,105.615,2300.0
2014-12-02 11:45:00,132.36,132.38,132.27,132.29,3700.0,105.631,105.647,105.5592,105.5751,3700.0
2014-12-02 11:50:00,132.3,132.36,132.27,132.29,7200.0,105.5831,105.631,105.5592,105.5751,7200.0
2014-12-02 11:55:00,132.27,132.44,132.26,132.44,2800.0,105.5592,105.6948,105.5512,105.6948,2800.0
2014-12-02 12:00:00,132.4,132.41,132.31,132.34,2800.0,105.6629,105.6709,105.5911,105.615,2800.0
2014-12-02 12:05:00,132.32,132.33,132.27,132.28,3600.0,105.5991,105.6071,105.5592,105.5672,3600.0
2014-12-02 12:10:00,132.25,132.28,132.24,132.28,1600.0,105.5432,105.5672,105.5352,105.5672,1600.0
2014-12-02 12:15:00,132.26,132.32,132.22,132.32,4700.0,105.5512,105.5991,105.5193,105.5991,4700.0
2014-12-02 12:20:00,132.37,132.37,132.27,132.3,3900.0,105.639,105.639,105.5592,105.5831,3900.0
2014-12-02 12:25:00,132.33,132.33,132.26,132.26,4300.0,105.6071,105.6071,105.5512,105.5512,4300.0
2014-12-02 12:30:00,132.26,132.26,132.1,132.1,1400.0,105.5512,105.5512,105.4235,105.4235,1400.0
2014-12-02 12:35:00,132.09,132.12,132.0,132.02,3900.0,105.4155,105.4395,105.3437,105.3597,3900.0
2014-12-02 12:40:00,132.01,132.04,131.99,131.99,3000.0,105.3517,105.3756,105.3357,105.3357,3000.0
2014-12-02 12:45:00,131.93,131.95,131.9,131.9,2300.0,105.2878,105.3038,105.2639,105.2639,2300.0
2014-12-02 12:50:00,131.9,131.9,131.75,131.75,4700.0,105.2639,105.2639,105.1442,105.1442,4700.0
2014-12-02 12:55:00,131.77,131.78,131.74,131.77,4600.0,105.1601,105.1681,105.1362,105.1601,4600.0
2014-12-02 13:00:00,131.81,131.94,131.8,131.91,6000.0,105.1921,105.2958,105.1841,105.2719,6000.0
2014-12-02 13:05:00,131.92,132.06,131.92,132.03,1500.0,105.2799,105.3916,105.2799,105.3676,1500.0
2014-12-02 13:10:00,132.01,132.12,132.01,132.07,1700.0,105.3517,105.4395,105.3517,105.3996,1700.0
2014-12-02 13:15:00,132.1,132.1,132.02,132.06,5400.0,105.4235,105.4235,105.3597,105.3916,5400.0
2014-12-02 13:20:00,132.07,132.18,132.02,132.17,11100.0,105.3996,105.4874,105.3597,105.4794,11100.0
2014-12-02 13:25:00,132.18,132.35,132.17,132.29,6000.0,105.4874,105.623,105.4794,105.5751,6000.0
2014-12-02 13:30:00,132.29,132.32,132.23,132.27,4800.0,105.5751,105.5991,105.5273,105.5592,4800.0
2014-12-02 13:35:00,132.28,132.3,132.24,132.26,4400.0,105.5672,105.5831,105.5352,105.5512,4400.0
2014-12-02 13:40:00,132.26,132.3,132.25,132.29,3800.0,105.5512,105.5831,105.5432,105.5751,3800.0
2014-12-02 13:45:00,132.29,132.34,132.26,132.32,4500.0,105.5751,105.615,105.5512,105.5991,4500.0
2014-12-02 13:50:00,132.31,132.33,132.3,132.3,6400.0,105.5911,105.6071,105.5831,105.5831,6400.0
2014-12-02 13:55:00,132.3,132.3,132.24,132.29,2800.0,105.5831,105.5831,105.5352,105.5751,2800.0
2014-12-02 14:00:00,132.29,132.33,132.29,132.33,4400.0,105.5751,105.6071,105.5751,105.6071,4400.0
2014-12-02 14:05:00,132.34,132.34,132.23,132.24,4900.0,105.615,105.615,105.5273,105.5352,4900.0
2014-12-02 14:10:00,132.28,132.33,132.28,132.32,3700.0,105.5672,105.6071,105.5672,105.5991,3700.0
2014-12-02 14:15:00,132.3,132.31,132.26,132.3,4300.0,105.5831,105.5911,105.5512,105.5831,4300.0
2014-12-02 14:20:00,132.33,132.37,132.3,132.33,8500.0,105.6071,105.639,105.5831,105.6071,8500.0
2014-12-02 14:25:00,132.36,132.39,132.31,132.34,7300.0,105.631,105.6549,105.5911,105.615,7300.0
2014-12-02 14:30:00,132.34,132.34,132.28,132.33,3900.0,105.615,105.615,105.5672,105.6071,3900.0
2014-12-02 14:35:00,132.38,132.41,132.35,132.37,13000.0,105.647,105.6709,105.623,105.639,13000.0
2014-12-02 14:40:00,132.36,132.5,132.35,132.45,17000.0,105.631,105.7427,105.623,105.7028,17000.0
2014-12-02 14:45:00,132.49,132.76,132.46,132.76,16900.0,105.7348,105.9502,105.7108,105.9502,16900.0
2014-12-02 14:50:00,132.77,132.9,132.74,132.87,9200.0,105.9582,106.062,105.9343,106.038,9200.0
2014-12-02 14:55:00,132.9,132.9,132.78,132.78,7300.0,106.062,106.062,105.9662,105.9662,7300.0
2014-12-02 15:00:00,132.78,132.8,132.75,132.75,4800.0,105.9662,105.9821,105.9422,105.9422,4800.0
2014-12-02 15:05:00,132.74,132.76,132.67,132.73,6500.0,105.9343,105.9502,105.8784,105.9263,6500.0
2014-12-02 15:10:00,132.73,132.76,132.72,132.73,3000.0,105.9263,105.9502,105.9183,105.9263,3000.0
2014-12-02 15:15:00,132.76,132.77,132.74,132.74,3800.0,105.9502,105.9582,105.9343,105.9343,3800.0
2014-12-02 15:20:00,132.74,132.75,132.56,132.61,9900.0,105.9343,105.9422,105.7906,105.8305,9900.0
2014-12-02 15:25:00,132.63,132.65,132.6,132.63,3600.0,105.8465,105.8624,105.8225,105.8465,3600.0
2014-12-02 15:30:00,132.66,132.73,132.64,132.69,8400.0,105.8704,105.9263,105.8545,105.8944,8400.0
2014-12-02 15:35:00,132.7,132.7,132.6,132.69,5400.0,105.9023,105.9023,105.8225,105.8944,5400.0
2014-12-02 15:40:00,132.69,132.72,132.67,132.71,7000.0,105.8944,105.9183,105.8784,105.9103,7000.0
2014-12-02 15:45:00,132.7,132.72,132.56,132.58,19000.0,105.9023,105.9183,105.7906,105.8066,19000.0
2014-12-02 15:50:00,132.58,132.61,132.52,132.54,12200.0,105.8066,105.8305,105.7587,105.7747,12200.0
2014-12-02 15:55:00,132.53,132.66,132.53,132.65,30200.0,105.7667,105.8704,105.7667,105.8624,30200.0
2014-12-03 09:30:00,132.78,132.78,132.16,132.45,6800.0,105.9662,105.9662,105.4714,105.7028,6800.0
2014-12-03 09:35:00,132.44,132.97,132.44,132.95,2400.0,105.6948,106.1178,105.6948,106.1019,2400.0
2014-12-03 09:40:00,132.9,133.2,132.9,133.1,4900.0,106.062,106.3014,106.062,106.2216,4900.0
2014-12-03 09:45:00,133.14,133.28,133.02,133.04,2300.0,106.2535,106.3652,106.1577,106.1737,2300.0
2014-12-03 09:50:00,133.02,133.18,132.98,133.12,3100.0,106.1577,106.2854,106.1258,106.2375,3100.0
2014-12-03 09:55:00,133.14,133.14,132.87,132.87,11000.0,106.2535,106.2535,106.038,106.038,11000.0
2014-12-03 10:00:00,132.92,132.94,132.76,132.76,12700.0,106.0779,106.0939,105.9502,105.9502,12700.0
2014-12-03 10:05:00,132.76,132.84,132.65,132.84,7400.0,105.9502,106.0141,105.8624,106.0141,7400.0
2014-12-03 10:10:00,132.84,132.92,132.81,132.86,3100.0,106.0141,106.0779,105.9901,106.03,3100.0
2014-12-03 10:15:00,132.9,133.04,132.87,133.01,7300.0,106.062,106.1737,106.038,106.1497,7300.0
2014-12-03 10:20:00,132.98,132.98,132.78,132.95,2700.0,106.1258,106.1258,105.9662,106.1019,2700.0
2014-12-03 10:25:00,132.97,133.05,132.84,132.88,4600.0,106.1178,106.1817,106.0141,106.046,4600.0
2014-12-03 10:30:00,132.89,132.98,132.86,132.98,5000.0,106.054,106.1258,106.03,106.1258,5000.0
2014-12-03 10:35:00,132.97,133.02,132.94,132.97,4400.0,106.1178,106.1577,106.0939,106.1178,4400.0
2014-12-03 10:40:00,132.96,132.98,132.8,132.83,6600.0,106.1098,106.1258,105.9821,106.0061,6600.0
2014-12-03 10:45:00,132.82,132.89,132.82,132.87,3700.0,105.9981,106.054,105.9981,106.038,3700.0
2014-12-03 10:50:00,132.85,132.88,132.72,132.72,7900.0,106.0221,106.046,105.9183,105.9183,7900.0
2014-12-03 10:55:00,132.73,132.75,132.6,132.65,8200.0,105.9263,105.9422,105.8225,105.8624,8200.0
2014-12-03 11:00:00,132.62,132.72,132.59,132.67,6900.0,105.8385,105.9183,105.8146,105.8784,6900.0
2014-12-03 11:05:00,132.68,132.74,132.66,132.7,5100.0,105.8864,105.9343,105.8704,105.9023,5100.0
2014-12-03 11:10:00,132.71,132.74,132.52,132.52,6200.0,105.9103,105.9343,105.7587,105.7587,6200.0
2014-12-03 11:15:00,132.52,132.57,132.49,132.49,4900.0,105.7587,105.7986,105.7348,105.7348,4900.0
2014-12-03 11:20:00,132.52,132.53,132.41,132.41,4900.0,105.7587,105.7667,105.6709,105.6709,4900.0
2014-12-03 11:25:00,132.44,132.67,132.33,132.64,15300.0,105.6948,105.8784,105.6071,105.8545,15300.0
2014-12-03 11:30:00,132.68,132.7,132.48,132.49,4400.0,105.8864,105.9023,105.7268,105.7348,4400.0
2014-12-03 11:35:00,132.45,132.49,132.39,132.43,3500.0,105.7028,105.7348,105.6549,105.6869,3500.0
2014-12-03 11:40:00,132.41,132.45,132.34,132.42,3800.0,105.6709,105.7028,105.615,105.6789,3800.0
2014-12-03 11:45:00,132.45,132.53,132.4,132.5,4500.0,105.7028,105.7667,105.6629,105.7427,4500.0
2014-12-03 11:50:00,132.5,132.51,132.42,132.5,1700.0,105.7427,105.7507,105.6789,105.7427,1700.0
2014-12-03 11:55:00,132.45,132.54,132.39,132.46,6200.0,105.7028,105.7747,105.6549,105.7108,6200.0
2014-12-03 12:00:00,132.44,132.56,132.44,132.54,3400.0,105.6948,105.7906,105.6948,105.7747,3400.0
2014-12-03 12:05:00,132.48,132.49,132.42,132.47,4100.0,105.7268,105.7348,105.6789,105.7188,4100.0
2014-12-03 12:10:00,132.46,132.49,132.41,132.49,2200.0,105.7108,105.7348,105.6709,105.7348,2200.0
2014-12-03 12:15:00,132.53,132.54,132.49,132.52,3600.0,105.7667,105.7747,105.7348,105.7587,3600.0
2014-12-03 12:20:00,132.52,132.57,132.52,132.53,3700.0,105.7587,105.7986,105.7587,105.7667,3700.0
2014-12-03 12:25:00,132.57,132.62,132.48,132.48,3900.0,105.7986,105.8385,105.7268,105.7268,3900.0
2014-12-03 12:30:00,132.5,132.53,132.4,132.53,5500.0,105.7427,105.7667,105.6629,105.7667,5500.0
2014-12-03 12:35:00,132.52,132.56,132.45,132.45,4800.0,105.7587,105.7906,105.7028,105.7028,4800.0
2014-12-03 12:40:00,132.44,132.55,132.42,132.52,2200.0,105.6948,105.7826,105.6789,105.7587,2200.0
2014-12-03 12:45:00,132.55,132.6,132.52,132.53,3100.0,105.7826,105.8225,105.7587,105.7667,3100.0
2014-12-03 12:50:00,132.5,132.59,132.5,132.56,1600.0,105.7427,105.8146,105.7427,105.7906,1600.0
2014-12-03 12:55:00,132.55,132.7,132.53,132.7,7800.0,105.7826,105.9023,105.7667,105.9023,7800.0
2014-12-03 13:00:00,132.69,132.79,132.69,132.78,4100.0,105.8944,105.9742,105.8944,105.9662,4100.0
2014-12-03 13:05:00,132.77,132.79,132.66,132.67,5700.0,105.9582,105.9742,105.8704,105.8784,5700.0
2014-12-03 13:10:00,132.68,132.69,132.67,132.67,1100.0,105.8864,105.8944,105.8784,105.8784,1100.0
2014-12-03 13:15:00,132.66,132.7,132.66,132.69,3300.0,105.8704,105.9023,105.8704,105.8944,3300.0
2014-12-03 13:20:00,132.67,132.68,132.65,132.66,3000.0,105.8784,105.8864,105.8624,105.8704,3000.0
2014-12-03 13:25:00,132.68,132.87,132.68,132.84,11700.0,105.8864,106.038,105.8864,106.0141,11700.0
2014-12-03 13:30:00,132.77,132.79,132.72,132.74,2000.0,105.9582,105.9742,105.9183,105.9343,2000.0
2014-12-03 13:35:00,132.73,132.76,132.69,132.76,2300.0,105.9263,105.9502,105.8944,105.9502,2300.0
2014-12-03 13:40:00,132.76,132.86,132.75,132.86,3900.0,105.9502,106.03,105.9422,106.03,3900.0
2014-12-03 13:45:00,132.86,132.86,132.7,132.74,3700.0,106.03,106.03,105.9023,105.9343,3700.0
2014-12-03 13:50:00,132.74,132.76,132.7,132.7,1500.0,105.9343,105.9502,105.9023,105.9023,1500.0
2014-12-03 13:55:00,132.69,132.81,132.69,132.79,3900.0,105.8944,105.9901,105.8944,105.9742,3900.0
2014-12-03 14:00:00,132.81,132.83,132.74,132.83,2500.0,105.9901,106.0061,105.9343,106.0061,2500.0
2014-12-03 14:05:00,132.84,132.91,132.84,132.89,3700.0,106.0141,106.0699,106.0141,106.054,3700.0
2014-12-03 14:10:00,132.89,132.94,132.85,132.85,6800.0,106.054,106.0939,106.0221,106.0221,6800.0
2014-12-03 14:15:00,132.84,132.96,132.83,132.95,4500.0,106.0141,106.1098,106.0061,106.1019,4500.0
2014-12-03 14:20:00,132.97,133.0,132.88,132.88,10600.0,106.1178,106.1418,106.046,106.046,10600.0
2014-12-03 14:25:00,132.89,132.96,132.87,132.93,5800.0,106.054,106.1098,106.038,106.0859,5800.0
2014-12-03 14:30:00,132.92,132.96,132.88,132.89,6400.0,106.0779,106.1098,106.046,106.054,6400.0
2014-12-03 14:35:00,132.88,132.95,132.84,132.94,4000.0,106.046,106.1019,106.0141,106.0939,4000.0
2014-12-03 14:40:00,132.94,133.01,132.93,133.01,5800.0,106.0939,106.1497,106.0859,106.1497,5800.0
2014-12-03 14:45:00,132.99,133.04,132.96,132.96,8700.0,106.1338,106.1737,106.1098,106.1098,8700.0
2014-12-03 14:50:00,132.96,133.01,132.93,132.96,18700.0,106.1098,106.1497,106.0859,106.1098,18700.0
2014-12-03 14:55:00,132.97,133.02,132.97,133.0,6000.0,106.1178,106.1577,106.1178,106.1418,6000.0
2014-12-03 15:00:00,133.0,133.16,133.0,133.14,6700.0,106.1418,106.2695,106.1418,106.2535,6700.0
2014-12-03 15:05:00,133.16,133.21,133.14,133.21,7000.0,106.2695,106.3094,106.2535,106.3094,7000.0
2014-12-03 15:10:00,133.18,133.3,133.18,133.29,7100.0,106.2854,106.3812,106.2854,106.3732,7100.0
2014-12-03 15:15:00,133.3,133.36,133.3,133.34,8100.0,106.3812,106.4291,106.3812,106.4131,8100.0
2014-12-03 15:20:00,133.35,133.38,133.33,133.33,4200.0,106.4211,106.445,106.4051,106.4051,4200.0
2014-12-03 15:25:00,133.36,133.37,133.31,133.36,5500.0,106.4291,106.437,106.3892,106.4291,5500.0
2014-12-03 15:30:00,133.4,133.58,133.4,133.58,8000.0,106.461,106.6046,106.461,106.6046,8000.0
2014-12-03 15:35:00,133.59,133.67,133.52,133.52,14700.0,106.6126,106.6765,106.5568,106.5568,14700.0
2014-12-03 15:40:00,133.54,133.59,133.47,133.59,15500.0,106.5727,106.6126,106.5168,106.6126,15500.0
2014-12-03 15:45:00,133.57,133.57,133.42,133.48,20700.0,106.5967,106.5967,106.4769,106.5248,20700.0
2014-12-03 15:50:00,133.48,133.59,133.48,133.59,29200.0,106.5248,106.6126,106.5248,106.6126,29200.0
2014-12-03 15:55:00,133.58,133.66,133.44,133.45,89400.0,106.6046,106.6685,106.4929,106.5009,89400.0
2014-12-04 09:30:00,132.7,133.2,132.7,132.94,11700.0,105.9023,106.3014,105.9023,106.0939,11700.0
2014-12-04 09:35:00,132.94,133.19,132.7,133.09,7100.0,106.0939,106.2934,105.9023,106.2136,7100.0
2014-12-04 09:40:00,133.07,133.31,133.07,133.31,9400.0,106.1976,106.3892,106.1976,106.3892,9400.0
2014-12-04 09:45:00,133.43,133.43,133.05,133.05,2900.0,106.4849,106.4849,106.1817,106.1817,2900.0
2014-12-04 09:50:00,133.05,133.05,132.9,132.95,2400.0,106.1817,106.1817,106.062,106.1019,2400.0
2014-12-04 09:55:00,132.97,132.98,132.85,132.91,7500.0,106.1178,106.1258,106.0221,106.0699,7500.0
2014-12-04 10:00:00,132.95,132.98,132.88,132.88,1600.0,106.1019,106.1258,106.046,106.046,1600.0
2014-12-04 10:05:00,132.9,132.96,132.71,132.79,3200.0,106.062,106.1098,105.9103,105.9742,3200.0
2014-12-04 10:10:00,132.79,133.05,132.79,133.05,2600.0,105.9742,106.1817,105.9742,106.1817,2600.0
2014-12-04 10:15:00,132.96,133.06,132.95,132.99,6100.0,106.1098,106.1896,106.1019,106.1338,6100.0
2014-12-04 10:20:00,132.98,133.08,132.89,133.05,2800.0,106.1258,106.2056,106.054,106.1817,2800.0
2014-12-04 10:25:00,133.05,133.1,132.99,133.04,6700.0,106.1817,106.2216,106.1338,106.1737,6700.0
2014-12-04 10:30:00,133.0,133.03,132.92,132.92,3000.0,106.1418,106.1657,106.0779,106.0779,3000.0
2014-12-04 10:35:00,132.9,132.92,132.65,132.73,3300.0,106.062,106.0779,105.8624,105.9263,3300.0
2014-12-04 10:40:00,132.69,132.78,132.58,132.61,5100.0,105.8944,105.9662,105.8066,105.8305,5100.0
2014-12-04 10:45:00,132.58,132.61,132.49,132.59,4800.0,105.8066,105.8305,105.7348,105.8146,4800.0
2014-12-04 10:50:00,132.55,132.69,132.55,132.66,2200.0,105.7826,105.8944,105.7826,105.8704,2200.0
2014-12-04 10:55:00,132.65,132.77,132.58,132.66,4600.0,105.8624,105.9582,105.8066,105.8704,4600.0
2014-12-04 11:00:00,132.7,132.7,132.58,132.66,3100.0,105.9023,105.9023,105.8066,105.8704,3100.0
2014-12-04 11:05:00,132.61,132.65,132.54,132.61,3800.0,105.8305,105.8624,105.7747,105.8305,3800.0
2014-12-04 11:10:00,132.63,132.7,132.63,132.68,2700.0,105.8465,105.9023,105.8465,105.8864,2700.0
2014-12-04 11:15:00,132.67,132.67,132.55,132.58,2200.0,105.8784,105.8784,105.7826,105.8066,2200.0
2014-12-04 11:20:00,132.54,132.62,132.48,132.57,3300.0,105.7747,105.8385,105.7268,105.7986,3300.0
2014-12-04 11:25:00,132.52,132.52,132.41,132.44,3100.0,105.7587,105.7587,105.6709,105.6948,3100.0
2014-12-04 11:30:00,132.44,132.5,132.35,132.47,4200.0,105.6948,105.7427,105.623,105.7188,4200.0
2014-12-04 11:35:00,132.47,132.67,132.47,132.65,2600.0,105.7188,105.8784,105.7188,105.8624,2600.0
2014-12-04 11:40:00,132.63,132.78,132.6,132.78,2500.0,105.8465,105.9662,105.8225,105.9662,2500.0
2014-12-04 11:45:00,132.78,132.86,132.73,132.85,3100.0,105.9662,106.03,105.9263,106.0221,3100.0
2014-12-04 11:50:00,132.85,132.88,132.77,132.88,2300.0,106.0221,106.046,105.9582,106.046,2300.0
2014-12-04 11:55:00,132.97,132.97,132.97,132.97,100.0,106.1178,106.1178,106.1178,106.1178,100.0
2014-12-04 12:00:00,132.98,133.08,132.98,133.04,4600.0,106.1258,106.2056,106.1258,106.1737,4600.0
2014-12-04 12:05:00,133.06,133.23,133.06,133.22,1500.0,106.1896,106.3253,106.1896,106.3173,1500.0
2014-12-04 12:10:00,133.17,133.2,133.12,133.18,2900.0,106.2774,106.3014,106.2375,106.2854,2900.0
2014-12-04 12:15:00,133.12,133.13,133.1,133.11,1400.0,106.2375,106.2455,106.2216,106.2295,1400.0
2014-12-04 12:20:00,133.12,133.16,133.1,133.13,1500.0,106.2375,106.2695,106.2216,106.2455,1500.0
2014-12-04 12:25:00,133.13,133.13,133.08,133.1,600.0,106.2455,106.2455,106.2056,106.2216,600.0
2014-12-04 12:30:00,133.1,133.7,133.05,133.42,11900.0,106.2216,106.7004,106.1817,106.4769,11900.0
2014-12-04 12:35:00,133.46,133.46,132.91,133.21,26000.0,106.5089,106.5089,106.0699,106.3094,26000.0
2014-12-04 12:40:00,133.23,133.34,133.18,133.18,2100.0,106.3253,106.4131,106.2854,106.2854,2100.0
2014-12-04 12:45:00,133.23,133.36,133.17,133.17,3300.0,106.3253,106.4291,106.2774,106.2774,3300.0
2014-12-04 12:50:00,133.16,133.16,133.04,133.06,3000.0,106.2695,106.2695,106.1737,106.1896,3000.0
2014-12-04 12:55:00,133.08,133.09,132.97,133.04,2800.0,106.2056,106.2136,106.1178,106.1737,2800.0
2014-12-04 13:00:00,133.06,133.14,133.0,133.14,4300.0,106.1896,106.2535,106.1418,106.2535,4300.0
2014-12-04 13:05:00,133.12,133.12,133.05,133.1,1200.0,106.2375,106.2375,106.1817,106.2216,1200.0
2014-12-04 13:10:00,133.09,133.09,133.02,133.03,2400.0,106.2136,106.2136,106.1577,106.1657,2400.0
2014-12-04 13:15:00,133.06,133.13,133.04,133.13,1400.0,106.1896,106.2455,106.1737,106.2455,1400.0
2014-12-04 13:20:00,133.11,133.15,133.11,133.15,1200.0,106.2295,106.2615,106.2295,106.2615,1200.0
2014-12-04 13:25:00,133.14,133.14,133.07,133.07,200.0,106.2535,106.2535,106.1976,106.1976,200.0
2014-12-04 13:30:00,133.08,133.08,133.0,133.02,3700.0,106.2056,106.2056,106.1418,106.1577,3700.0
2014-12-04 13:35:00,133.02,133.02,133.0,133.01,700.0,106.1577,106.1577,106.1418,106.1497,700.0
2014-12-04 13:40:00,133.03,133.07,133.01,133.06,1700.0,106.1657,106.1976,106.1497,106.1896,1700.0
2014-12-04 13:45:00,133.06,133.11,133.01,133.1,1400.0,106.1896,106.2295,106.1497,106.2216,1400.0
2014-12-04 13:50:00,133.13,133.15,133.12,133.12,1100.0,106.2455,106.2615,106.2375,106.2375,1100.0
2014-12-04 13:55:00,133.12,133.12,133.1,133.1,500.0,106.2375,106.2375,106.2216,106.2216,500.0
2014-12-04 14:00:00,133.1,133.12,133.08,133.12,1300.0,106.2216,106.2375,106.2056,106.2375,1300.0
2014-12-04 14:05:00,133.15,133.24,133.1,133.19,10300.0,106.2615,106.3333,106.2216,106.2934,10300.0
2014-12-04 14:10:00,133.16,133.27,133.16,133.25,2600.0,106.2695,106.3572,106.2695,106.3413,2600.0
2014-12-04 14:15:00,133.24,133.29,133.23,133.27,1800.0,106.3333,106.3732,106.3253,106.3572,1800.0
2014-12-04 14:20:00,133.28,133.31,133.23,133.28,3300.0,106.3652,106.3892,106.3253,106.3652,3300.0
2014-12-04 14:25:00,133.32,133.32,133.27,133.29,3100.0,106.3971,106.3971,106.3572,106.3732,3100.0
2014-12-04 14:30:00,133.28,133.31,133.11,133.29,20100.0,106.3652,106.3892,106.2295,106.3732,20100.0
2014-12-04 14:35:00,133.26,133.26,133.16,133.17,1300.0,106.3493,106.3493,106.2695,106.2774,1300.0
2014-12-04 14:40:00,133.22,133.28,133.21,133.26,3200.0,106.3173,106.3652,106.3094,106.3493,3200.0
2014-12-04 14:45:00,133.27,133.4,133.22,133.4,9300.0,106.3572,106.461,106.3173,106.461,9300.0
2014-12-04 14:50:00,133.36,133.37,133.26,133.34,25300.0,106.4291,106.437,106.3493,106.4131,25300.0
2014-12-04 14:55:00,133.34,133.37,133.31,133.34,4200.0,106.4131,106.437,106.3892,106.4131,4200.0
2014-12-04 15:00:00,133.33,133.42,133.32,133.37,4200.0,106.4051,106.4769,106.3971,106.437,4200.0
2014-12-04 15:05:00,133.35,133.39,133.32,133.38,5000.0,106.4211,106.453,106.3971,106.445,5000.0
2014-12-04 15:10:00,133.4,133.4,133.33,133.37,3400.0,106.461,106.461,106.4051,106.437,3400.0
2014-12-04 15:15:00,133.38,133.38,133.29,133.31,9800.0,106.445,106.445,106.3732,106.3892,9800.0
2014-12-04 15:20:00,133.32,133.33,133.09,133.09,9000.0,106.3971,106.4051,106.2136,106.2136,9000.0
2014-12-04 15:25:00,133.11,133.15,133.07,133.13,6900.0,106.2295,106.2615,106.1976,106.2455,6900.0
2014-12-04 15:30:00,133.14,133.29,133.04,133.28,6000.0,106.2535,106.3732,106.1737,106.3652,6000.0
2014-12-04 15:35:00,133.31,133.32,133.27,133.3,4600.0,106.3892,106.3971,106.3572,106.3812,4600.0
2014-12-04 15:40:00,133.3,133.42,133.27,133.42,6900.0,106.3812,106.4769,106.3572,106.4769,6900.0
2014-12-04 15:45:00,133.4,133.51,133.39,133.51,19600.0,106.461,106.5488,106.453,106.5488,19600.0
2014-12-04 15:50:00,133.51,133.54,133.48,133.54,13600.0,106.5488,106.5727,106.5248,106.5727,13600.0
2014-12-04 15:55:00,133.51,133.66,133.49,133.65,39000.0,106.5488,106.6685,106.5328,106.6605,39000.0
2014-12-05 09:30:00,134.1,135.28,133.81,135.19,20600.0,107.0196,107.9613,106.7882,107.8895,20600.0
2014-12-05 09:35:00,135.2,135.3,134.93,135.0,7800.0,107.8975,107.9773,107.682,107.7379,7800.0
2014-12-05 09:40:00,134.93,134.94,134.63,134.84,10000.0,107.682,107.69,107.4426,107.6102,10000.0
2014-12-05 09:45:00,134.82,135.08,134.71,135.08,9100.0,107.5942,107.8017,107.5064,107.8017,9100.0
2014-12-05 09:50:00,135.19,135.3,135.01,135.3,6700.0,107.8895,107.9773,107.7459,107.9773,6700.0
2014-12-05 09:55:00,135.23,135.35,135.14,135.34,2900.0,107.9214,108.0172,107.8496,108.0092,2900.0
2014-12-05 10:00:00,135.33,135.33,135.09,135.09,5300.0,108.0012,108.0012,107.8097,107.8097,5300.0
2014-12-05 10:05:00,135.1,135.27,135.02,135.13,5800.0,107.8177,107.9534,107.7538,107.8416,5800.0
2014-12-05 10:10:00,135.1,135.25,135.08,135.08,4100.0,107.8177,107.9374,107.8017,107.8017,4100.0
2014-12-05 10:15:00,135.05,135.15,134.99,135.15,7800.0,107.7778,107.8576,107.7299,107.8576,7800.0
2014-12-05 10:20:00,135.12,135.16,135.03,135.06,3400.0,107.8336,107.8656,107.7618,107.7858,3400.0
2014-12-05 10:25:00,135.06,135.06,134.9,134.95,4200.0,107.7858,107.7858,107.6581,107.698,4200.0
2014-12-05 10:30:00,134.99,135.06,134.99,135.01,2900.0,107.7299,107.7858,107.7299,107.7459,2900.0
2014-12-05 10:35:00,134.94,135.07,134.94,134.98,4500.0,107.69,107.7937,107.69,107.7219,4500.0
2014-12-05 10:40:00,134.97,134.98,134.83,134.83,3000.0,107.7139,107.7219,107.6022,107.6022,3000.0
2014-12-05 10:45:00,134.86,134.91,134.79,134.79,2300.0,107.6261,107.6661,107.5703,107.5703,2300.0
2014-12-05 10:50:00,134.77,134.79,134.54,134.56,4500.0,107.5543,107.5703,107.3708,107.3867,4500.0
2014-12-05 10:55:00,134.55,134.69,134.53,134.66,4700.0,107.3788,107.4905,107.3628,107.4665,4700.0
2014-12-05 11:00:00,134.67,134.75,134.67,134.75,2200.0,107.4745,107.5384,107.4745,107.5384,2200.0
2014-12-05 11:05:00,134.74,134.78,134.7,134.78,4100.0,107.5304,107.5623,107.4985,107.5623,4100.0
2014-12-05 11:10:00,134.75,134.83,134.74,134.78,6500.0,107.5384,107.6022,107.5304,107.5623,6500.0
2014-12-05 11:15:00,134.76,135.01,134.75,135.0,10400.0,107.5463,107.7459,107.5384,107.7379,10400.0
2014-12-05 11:20:00,135.01,135.08,135.01,135.03,2200.0,107.7459,107.8017,107.7459,107.7618,2200.0
2014-12-05 11:25:00,135.06,135.09,135.04,135.09,4500.0,107.7858,107.8097,107.7698,107.8097,4500.0
2014-12-05 11:30:00,135.07,135.28,135.02,135.23,9300.0,107.7937,107.9613,107.7538,107.9214,9300.0
2014-12-05 11:35:00,135.17,135.19,135.1,135.17,3000.0,107.8735,107.8895,107.8177,107.8735,3000.0
2014-12-05 11:40:00,135.17,135.24,135.15,135.18,4100.0,107.8735,107.9294,107.8576,107.8815,4100.0
2014-12-05 11:45:00,135.17,135.28,135.15,135.23,6900.0,107.8735,107.9613,107.8576,107.9214,6900.0
2014-12-05 11:50:00,135.26,135.4,135.26,135.4,10600.0,107.9454,108.0571,107.9454,108.0571,10600.0
2014-12-05 11:55:00,135.44,135.48,135.3,135.3,3500.0,108.089,108.1209,107.9773,107.9773,3500.0
2014-12-05 12:00:00,135.28,135.31,135.2,135.2,2200.0,107.9613,107.9853,107.8975,107.8975,2200.0
2014-12-05 12:05:00,135.19,135.26,135.19,135.26,1300.0,107.8895,107.9454,107.8895,107.9454,1300.0
2014-12-05 12:10:00,135.26,135.26,135.18,135.18,2700.0,107.9454,107.9454,107.8815,107.8815,2700.0
2014-12-05 12:15:00,135.2,135.28,135.19,135.28,3900.0,107.8975,107.9613,107.8895,107.9613,3900.0
2014-12-05 12:20:00,135.22,135.27,135.21,135.26,2700.0,107.9135,107.9534,107.9055,107.9454,2700.0
2014-12-05 12:25:00,135.27,135.27,135.21,135.26,2100.0,107.9534,107.9534,107.9055,107.9454,2100.0
2014-12-05 12:30:00,135.21,135.21,135.15,135.18,2900.0,107.9055,107.9055,107.8576,107.8815,2900.0
2014-12-05 12:35:00,135.18,135.25,135.18,135.25,3300.0,107.8815,107.9374,107.8815,107.9374,3300.0
2014-12-05 12:40:00,135.27,135.3,135.24,135.28,4100.0,107.9534,107.9773,107.9294,107.9613,4100.0
2014-12-05 12:45:00,135.28,135.28,135.21,135.24,2500.0,107.9613,107.9613,107.9055,107.9294,2500.0
2014-12-05 12:50:00,135.26,135.27,135.1,135.14,5200.0,107.9454,107.9534,107.8177,107.8496,5200.0
2014-12-05 12:55:00,135.14,135.15,135.1,135.12,2200.0,107.8496,107.8576,107.8177,107.8336,2200.0
2014-12-05 13:00:00,135.15,135.2,135.1,135.17,11000.0,107.8576,107.8975,107.8177,107.8735,11000.0
2014-12-05 13:05:00,135.17,135.2,135.09,135.1,5100.0,107.8735,107.8975,107.8097,107.8177,5100.0
2014-12-05 13:10:00,135.07,135.1,135.03,135.04,5400.0,107.7937,107.8177,107.7618,107.7698,5400.0
2014-12-05 13:15:00,135.04,135.08,135.04,135.08,4300.0,107.7698,107.8017,107.7698,107.8017,4300.0
2014-12-05 13:20:00,135.07,135.13,135.07,135.1,5500.0,107.7937,107.8416,107.7937,107.8177,5500.0
2014-12-05 13:25:00,135.09,135.1,135.03,135.1,3300.0,107.8097,107.8177,107.7618,107.8177,3300.0
2014-12-05 13:30:00,135.1,135.1,135.02,135.04,3600.0,107.8177,107.8177,107.7538,107.7698,3600.0
2014-12-05 13:35:00,135.07,135.3,135.03,135.26,24500.0,107.7937,107.9773,107.7618,107.9454,24500.0
2014-12-05 13:40:00,135.26,135.3,135.25,135.27,7000.0,107.9454,107.9773,107.9374,107.9534,7000.0
2014-12-05 13:45:00,135.27,135.32,135.25,135.32,2800.0,107.9534,107.9933,107.9374,107.9933,2800.0
2014-12-05 13:50:00,135.31,135.43,135.27,135.42,18000.0,107.9853,108.081,107.9534,108.0731,18000.0
2014-12-05 13:55:00,135.42,135.48,135.4,135.4,6300.0,108.0731,108.1209,108.0571,108.0571,6300.0
2014-12-05 14:00:00,135.4,135.46,135.36,135.39,7700.0,108.0571,108.105,108.0252,108.0491,7700.0
2014-12-05 14:05:00,135.39,135.46,135.39,135.45,6900.0,108.0491,108.105,108.0491,108.097,6900.0
2014-12-05 14:10:00,135.45,135.45,135.32,135.33,6900.0,108.097,108.097,107.9933,108.0012,6900.0
2014-12-05 14:15:00,135.31,135.32,135.23,135.24,6900.0,107.9853,107.9933,107.9214,107.9294,6900.0
2014-12-05 14:20:00,135.24,135.25,135.18,135.22,4700.0,107.9294,107.9374,107.8815,107.9135,4700.0
2014-12-05 14:25:00,135.23,135.26,135.21,135.22,4000.0,107.9214,107.9454,107.9055,107.9135,4000.0
2014-12-05 14:30:00,135.24,135.25,135.21,135.23,6100.0,107.9294,107.9374,107.9055,107.9214,6100.0
2014-12-05 14:35:00,135.23,135.25,135.21,135.21,4300.0,107.9214,107.9374,107.9055,107.9055,4300.0
2014-12-05 14:40:00,135.19,135.23,135.19,135.21,4600.0,107.8895,107.9214,107.8895,107.9055,4600.0
2014-12-05 14:45:00,135.21,135.21,135.17,135.19,4900.0,107.9055,107.9055,107.8735,107.8895,4900.0
2014-12-05 14:50:00,135.17,135.2,135.08,135.08,5900.0,107.8735,107.8975,107.8017,107.8017,5900.0
2014-12-05 14:55:00,135.08,135.08,134.98,135.02,7600.0,107.8017,107.8017,107.7219,107.7538,7600.0
2014-12-05 15:00:00,134.95,135.03,134.93,135.03,9500.0,107.698,107.7618,107.682,107.7618,9500.0
2014-12-05 15:05:00,135.03,135.13,135.03,135.12,7500.0,107.7618,107.8416,107.7618,107.8336,7500.0
2014-12-05 15:10:00,135.11,135.13,135.01,135.03,16800.0,107.8257,107.8416,107.7459,107.7618,16800.0
2014-12-05 15:15:00,135.03,135.07,135.01,135.07,9400.0,107.7618,107.7937,107.7459,107.7937,9400.0
2014-12-05 15:20:00,135.09,135.1,135.04,135.06,5300.0,107.8097,107.8177,107.7698,107.7858,5300.0
2014-12-05 15:25:00,135.06,135.13,135.06,135.11,6000.0,107.7858,107.8416,107.7858,107.8257,6000.0
2014-12-05 15:30:00,135.13,135.14,134.92,134.93,6900.0,107.8416,107.8496,107.674,107.682,6900.0
2014-12-05 15:35:00,134.93,135.0,134.91,134.92,10500.0,107.682,107.7379,107.6661,107.674,10500.0
2014-12-05 15:40:00,134.92,135.01,134.91,134.91,11500.0,107.674,107.7459,107.6661,107.6661,11500.0
2014-12-05 15:45:00,134.87,135.02,134.76,134.85,35100.0,107.6341,107.7538,107.5463,107.6182,35100.0
2014-12-05 15:50:00,134.86,135.03,134.85,135.0,27500.0,107.6261,107.7618,107.6182,107.7379,27500.0
2014-12-05 15:55:00,134.98,135.22,134.93,135.12,43200.0,107.7219,107.9135,107.682,107.8336,43200.0
2014-12-08 09:30:00,135.21,135.36,134.37,135.2,20900.0,107.9055,108.0252,107.2351,107.8975,20900.0
2014-12-08 09:35:00,135.2,135.34,135.1,135.2,11700.0,107.8975,108.0092,107.8177,107.8975,11700.0
2014-12-08 09:40:00,135.27,135.51,135.24,135.51,6100.0,107.9534,108.1449,107.9294,108.1449,6100.0
2014-12-08 09:45:00,135.69,135.98,135.69,135.81,7300.0,108.2885,108.52,108.2885,108.3843,7300.0
2014-12-08 09:50:00,135.82,135.97,135.71,135.97,5800.0,108.3923,108.512,108.3045,108.512,5800.0
2014-12-08 09:55:00,135.98,136.09,135.89,136.09,4700.0,108.52,108.6078,108.4481,108.6078,4700.0
2014-12-08 10:00:00,136.17,136.29,136.13,136.29,4100.0,108.6716,108.7674,108.6397,108.7674,4100.0
2014-12-08 10:05:00,136.24,136.36,136.24,136.31,6100.0,108.7275,108.8232,108.7275,108.7833,6100.0
2014-12-08 10:10:00,136.28,136.28,136.0,136.09,4800.0,108.7594,108.7594,108.5359,108.6078,4800.0
2014-12-08 10:15:00,136.11,136.41,136.11,136.41,4700.0,108.6237,108.8631,108.6237,108.8631,4700.0
2014-12-08 10:20:00,136.39,136.63,136.39,136.62,9000.0,108.8472,109.0387,108.8472,109.0307,9000.0
2014-12-08 10:25:00,136.62,136.77,136.6,136.74,4100.0,109.0307,109.1504,109.0148,109.1265,4100.0
2014-12-08 10:30:00,136.72,136.74,136.65,136.7,3900.0,109.1105,109.1265,109.0547,109.0946,3900.0
2014-12-08 10:35:00,136.67,136.72,136.66,136.68,2000.0,109.0706,109.1105,109.0627,109.0786,2000.0
2014-12-08 10:40:00,136.69,136.71,136.57,136.62,2900.0,109.0866,109.1026,108.9908,109.0307,2900.0
2014-12-08 10:45:00,136.64,136.68,136.62,136.67,2900.0,109.0467,109.0786,109.0307,109.0706,2900.0
2014-12-08 10:50:00,136.65,136.66,136.58,136.61,6100.0,109.0547,109.0627,108.9988,109.0228,6100.0
2014-12-08 10:55:00,136.59,136.79,136.58,136.73,6200.0,109.0068,109.1664,108.9988,109.1185,6200.0
2014-12-08 11:00:00,136.72,136.72,136.6,136.68,4400.0,109.1105,109.1105,109.0148,109.0786,4400.0
2014-12-08 11:05:00,136.69,136.85,136.66,136.85,4700.0,109.0866,109.2143,109.0627,109.2143,4700.0
2014-12-08 11:10:00,136.8,136.88,136.79,136.88,8900.0,109.1744,109.2382,109.1664,109.2382,8900.0
2014-12-08 11:15:00,136.87,137.01,136.82,136.88,9000.0,109.2302,109.342,109.1903,109.2382,9000.0
2014-12-08 11:20:00,136.89,137.04,136.86,137.02,10700.0,109.2462,109.3659,109.2223,109.35,10700.0
2014-12-08 11:25:00,137.04,137.15,136.7,136.72,16100.0,109.3659,109.4537,109.0946,109.1105,16100.0
2014-12-08 11:30:00,136.75,136.78,136.62,136.69,6400.0,109.1345,109.1584,109.0307,109.0866,6400.0
2014-12-08 11:35:00,136.63,136.71,136.62,136.66,6100.0,109.0387,109.1026,109.0307,109.0627,6100.0
2014-12-08 11:40:00,136.62,136.69,136.59,136.65,4700.0,109.0307,109.0866,109.0068,109.0547,4700.0
2014-12-08 11:45:00,136.64,136.67,136.57,136.65,8100.0,109.0467,109.0706,108.9908,109.0547,8100.0
2014-12-08 11:50:00,136.63,136.8,136.6,136.8,9300.0,109.0387,109.1744,109.0148,109.1744,9300.0
2014-12-08 11:55:00,136.82,136.83,136.64,136.69,3300.0,109.1903,109.1983,109.0467,109.0866,3300.0
2014-12-08 12:00:00,136.67,136.77,136.66,136.73,3500.0,109.0706,109.1504,109.0627,109.1185,3500.0
2014-12-08 12:05:00,136.73,136.87,136.71,136.83,7100.0,109.1185,109.2302,109.1026,109.1983,7100.0
2014-12-08 12:10:00,136.78,136.78,136.43,136.46,6200.0,109.1584,109.1584,108.8791,108.903,6200.0
2014-12-08 12:15:00,136.46,136.48,136.24,136.33,8000.0,108.903,108.919,108.7275,108.7993,8000.0
2014-12-08 12:20:00,136.2,136.42,136.19,136.37,9500.0,108.6955,108.8711,108.6876,108.8312,9500.0
2014-12-08 12:25:00,136.32,136.37,136.29,136.31,5300.0,108.7913,108.8312,108.7674,108.7833,5300.0
2014-12-08 12:30:00,136.28,136.39,136.15,136.37,7200.0,108.7594,108.8472,108.6556,108.8312,7200.0
2014-12-08 12:35:00,136.36,136.43,136.25,136.43,8400.0,108.8232,108.8791,108.7355,108.8791,8400.0
2014-12-08 12:40:00,136.46,136.59,136.44,136.57,7500.0,108.903,109.0068,108.8871,108.9908,7500.0
2014-12-08 12:45:00,136.54,136.56,136.42,136.54,4500.0,108.9669,108.9828,108.8711,108.9669,4500.0
2014-12-08 12:50:00,136.5,136.58,136.37,136.37,4200.0,108.935,108.9988,108.8312,108.8312,4200.0
2014-12-08 12:55:00,136.36,136.36,136.2,136.29,4600.0,108.8232,108.8232,108.6955,108.7674,4600.0
2014-12-08 13:00:00,136.31,136.41,136.26,136.41,3000.0,108.7833,108.8631,108.7434,108.8631,3000.0
2014-12-08 13:05:00,136.42,136.52,136.35,136.35,5400.0,108.8711,108.9509,108.8153,108.8153,5400.0
2014-12-08 13:10:00,136.32,136.42,136.26,136.29,5600.0,108.7913,108.8711,108.7434,108.7674,5600.0
2014-12-08 13:15:00,136.28,136.28,136.1,136.18,3500.0,108.7594,108.7594,108.6157,108.6796,3500.0
2014-12-08 13:20:00,136.14,136.14,135.91,136.07,4500.0,108.6477,108.6477,108.4641,108.5918,4500.0
2014-12-08 13:25:00,136.06,136.11,136.03,136.08,2700.0,108.5838,108.6237,108.5599,108.5998,2700.0
2014-12-08 13:30:00,136.09,136.09,135.76,135.85,3300.0,108.6078,108.6078,108.3444,108.4162,3300.0
2014-12-08 13:35:00,135.8,135.91,135.68,135.88,7800.0,108.3763,108.4641,108.2806,108.4402,7800.0
2014-12-08 13:40:00,135.81,135.82,135.63,135.63,4100.0,108.3843,108.3923,108.2407,108.2407,4100.0
2014-12-08 13:45:00,135.62,135.81,135.62,135.81,6700.0,108.2327,108.3843,108.2327,108.3843,6700.0
2014-12-08 13:50:00,135.8,136.02,135.77,135.87,4900.0,108.3763,108.5519,108.3524,108.4322,4900.0
2014-12-08 13:55:00,135.86,135.86,135.75,135.76,3100.0,108.4242,108.4242,108.3364,108.3444,3100.0
2014-12-08 14:00:00,135.74,135.77,135.48,135.57,5700.0,108.3284,108.3524,108.1209,108.1928,5700.0
2014-12-08 14:05:00,135.62,135.86,135.56,135.79,5300.0,108.2327,108.4242,108.1848,108.3683,5300.0
2014-12-08 14:10:00,135.79,135.82,135.56,135.56,7900.0,108.3683,108.3923,108.1848,108.1848,7900.0
2014-12-08 14:15:00,135.56,135.85,135.55,135.85,4800.0,108.1848,108.4162,108.1768,108.4162,4800.0
2014-12-08 14:20:00,135.83,136.03,135.81,136.03,5300.0,108.4003,108.5599,108.3843,108.5599,5300.0
2014-12-08 14:25:00,136.05,136.22,136.05,136.22,5900.0,108.5758,108.7115,108.5758,108.7115,5900.0
2014-12-08 14:30:00,136.19,136.32,136.16,136.28,5400.0,108.6876,108.7913,108.6636,108.7594,5400.0
2014-12-08 14:35:00,136.31,136.39,136.25,136.35,8000.0,108.7833,108.8472,108.7355,108.8153,8000.0
2014-12-08 14:40:00,136.36,136.52,136.36,136.47,5300.0,108.8232,108.9509,108.8232,108.911,5300.0
2014-12-08 14:45:00,136.49,136.5,136.37,136.44,7100.0,108.927,108.935,108.8312,108.8871,7100.0
2014-12-08 14:50:00,136.46,136.59,136.4,136.59,5900.0,108.903,109.0068,108.8552,109.0068,5900.0
2014-12-08 14:55:00,136.64,136.64,136.42,136.43,9500.0,109.0467,109.0467,108.8711,108.8791,9500.0
2014-12-08 15:00:00,136.4,136.4,136.26,136.33,9600.0,108.8552,108.8552,108.7434,108.7993,9600.0
2014-12-08 15:05:00,136.31,136.31,135.89,135.89,14000.0,108.7833,108.7833,108.4481,108.4481,14000.0
2014-12-08 15:10:00,135.88,136.0,135.86,135.99,12400.0,108.4402,108.5359,108.4242,108.528,12400.0
2014-12-08 15:15:00,136.02,136.06,135.75,135.78,10400.0,108.5519,108.5838,108.3364,108.3604,10400.0
2014-12-08 15:20:00,135.74,136.06,135.69,136.02,12600.0,108.3284,108.5838,108.2885,108.5519,12600.0
2014-12-08 15:25:00,136.01,136.1,135.98,136.0,13200.0,108.5439,108.6157,108.52,108.5359,13200.0
2014-12-08 15:30:00,136.01,136.01,135.82,135.86,11800.0,108.5439,108.5439,108.3923,108.4242,11800.0
2014-12-08 15:35:00,135.87,135.88,135.7,135.85,9400.0,108.4322,108.4402,108.2965,108.4162,9400.0
2014-12-08 15:40:00,135.84,135.95,135.61,135.92,14200.0,108.4082,108.496,108.2247,108.4721,14200.0
2014-12-08 15:45:00,135.88,135.93,135.68,135.76,17000.0,108.4402,108.4801,108.2806,108.3444,17000.0
2014-12-08 15:50:00,135.77,135.95,135.71,135.89,18200.0,108.3524,108.496,108.3045,108.4481,18200.0
2014-12-08 15:55:00,135.9,135.98,135.83,135.87,37500.0,108.4561,108.52,108.4003,108.4322,37500.0
2014-12-09 09:30:00,133.62,133.88,133.3,133.43,29100.0,106.6366,106.8441,106.3812,106.4849,29100.0
2014-12-09 09:35:00,133.53,133.53,133.2,133.23,15600.0,106.5647,106.5647,106.3014,106.3253,15600.0
2014-12-09 09:40:00,133.23,133.48,133.0,133.21,12600.0,106.3253,106.5248,106.1418,106.3094,12600.0
2014-12-09 09:45:00,133.26,133.43,133.11,133.34,6500.0,106.3493,106.4849,106.2295,106.4131,6500.0
2014-12-09 09:50:00,133.35,133.39,133.1,133.17,10200.0,106.4211,106.453,106.2216,106.2774,10200.0
2014-12-09 09:55:00,133.25,133.48,133.14,133.47,6600.0,106.3413,106.5248,106.2535,106.5168,6600.0
2014-12-09 10:00:00,133.38,133.5,133.28,133.32,11700.0,106.445,106.5408,106.3652,106.3971,11700.0
2014-12-09 10:05:00,133.37,133.39,133.14,133.35,4500.0,106.437,106.453,106.2535,106.4211,4500.0
2014-12-09 10:10:00,133.44,133.44,132.92,133.09,5100.0,106.4929,106.4929,106.0779,106.2136,5100.0
2014-12-09 10:15:00,133.2,133.28,132.92,132.97,4500.0,106.3014,106.3652,106.0779,106.1178,4500.0
2014-12-09 10:20:00,133.03,133.15,132.72,132.94,3900.0,106.1657,106.2615,105.9183,106.0939,3900.0
2014-12-09 10:25:00,132.94,132.95,132.68,132.7,18500.0,106.0939,106.1019,105.8864,105.9023,18500.0
2014-12-09 10:30:00,132.7,132.85,132.64,132.73,11300.0,105.9023,106.0221,105.8545,105.9263,11300.0
2014-12-09 10:35:00,132.69,132.94,132.69,132.89,3100.0,105.8944,106.0939,105.8944,106.054,3100.0
2014-12-09 10:40:00,132.95,133.2,132.91,132.97,4800.0,106.1019,106.3014,106.0699,106.1178,4800.0
2014-12-09 10:45:00,132.93,133.23,132.93,133.23,8400.0,106.0859,106.3253,106.0859,106.3253,8400.0
2014-12-09 10:50:00,133.24,133.27,133.17,133.18,4600.0,106.3333,106.3572,106.2774,106.2854,4600.0
2014-12-09 10:55:00,133.2,133.29,133.11,133.14,2500.0,106.3014,106.3732,106.2295,106.2535,2500.0
2014-12-09 11:00:00,133.16,133.18,133.03,133.04,2300.0,106.2695,106.2854,106.1657,106.1737,2300.0
2014-12-09 11:05:00,133.07,133.21,133.01,133.01,3500.0,106.1976,106.3094,106.1497,106.1497,3500.0
2014-12-09 11:10:00,133.02,133.21,133.01,133.18,3800.0,106.1577,106.3094,106.1497,106.2854,3800.0
2014-12-09 11:15:00,133.22,133.34,133.1,133.29,6200.0,106.3173,106.4131,106.2216,106.3732,6200.0
2014-12-09 11:20:00,133.33,133.37,133.15,133.33,4600.0,106.4051,106.437,106.2615,106.4051,4600.0
2014-12-09 11:25:00,133.36,133.54,133.36,133.44,3000.0,106.4291,106.5727,106.4291,106.4929,3000.0
2014-12-09 11:30:00,133.42,133.42,133.26,133.36,5700.0,106.4769,106.4769,106.3493,106.4291,5700.0
2014-12-09 11:35:00,133.32,133.35,133.17,133.35,4300.0,106.3971,106.4211,106.2774,106.4211,4300.0
2014-12-09 11:40:00,133.37,133.37,133.13,133.28,3500.0,106.437,106.437,106.2455,106.3652,3500.0
2014-12-09 11:45:00,133.24,133.24,132.97,133.16,3700.0,106.3333,106.3333,106.1178,106.2695,3700.0
2014-12-09 11:50:00,133.19,133.19,133.1,133.15,4300.0,106.2934,106.2934,106.2216,106.2615,4300.0
2014-12-09 11:55:00,133.21,133.28,133.16,133.21,8200.0,106.3094,106.3652,106.2695,106.3094,8200.0
2014-12-09 12:00:00,133.22,133.27,133.13,133.25,2400.0,106.3173,106.3572,106.2455,106.3413,2400.0
2014-12-09 12:05:00,133.31,133.45,133.29,133.39,3100.0,106.3892,106.5009,106.3732,106.453,3100.0
2014-12-09 12:10:00,133.4,133.43,133.26,133.38,5400.0,106.461,106.4849,106.3493,106.445,5400.0
2014-12-09 12:15:00,133.42,133.43,133.15,133.23,4200.0,106.4769,106.4849,106.2615,106.3253,4200.0
2014-12-09 12:20:00,133.25,133.39,133.23,133.3,1400.0,106.3413,106.453,106.3253,106.3812,1400.0
2014-12-09 12:25:00,133.36,133.61,133.36,133.46,3500.0,106.4291,106.6286,106.4291,106.5089,3500.0
2014-12-09 12:30:00,133.44,133.46,133.37,133.46,3100.0,106.4929,106.5089,106.437,106.5089,3100.0
2014-12-09 12:35:00,133.55,133.88,133.51,133.88,2200.0,106.5807,106.8441,106.5488,106.8441,2200.0
2014-12-09 12:40:00,133.9,133.98,133.77,133.79,3700.0,106.86,106.9239,106.7563,106.7722,3700.0
2014-12-09 12:45:00,133.79,133.84,133.73,133.82,2900.0,106.7722,106.8121,106.7243,106.7962,2900.0
2014-12-09 12:50:00,133.87,133.98,133.87,133.98,2300.0,106.8361,106.9239,106.8361,106.9239,2300.0
2014-12-09 12:55:00,133.96,134.3,133.96,134.3,5500.0,106.9079,107.1792,106.9079,107.1792,5500.0
2014-12-09 13:00:00,134.29,134.29,134.09,134.19,4800.0,107.1713,107.1713,107.0116,107.0915,4800.0
2014-12-09 13:05:00,134.21,134.35,134.2,134.34,32500.0,107.1074,107.2191,107.0994,107.2112,32500.0
2014-12-09 13:10:00,134.42,134.79,134.42,134.66,8000.0,107.275,107.5703,107.275,107.4665,8000.0
2014-12-09 13:15:00,134.69,134.69,134.54,134.56,2200.0,107.4905,107.4905,107.3708,107.3867,2200.0
2014-12-09 13:20:00,134.58,134.59,134.47,134.48,4600.0,107.4027,107.4107,107.3149,107.3229,4600.0
2014-12-09 13:25:00,134.49,134.49,134.44,134.46,3000.0,107.3309,107.3309,107.291,107.3069,3000.0
2014-12-09 13:30:00,134.47,134.69,134.47,134.69,3600.0,107.3149,107.4905,107.3149,107.4905,3600.0
2014-12-09 13:35:00,134.8,135.07,134.73,135.07,16600.0,107.5783,107.7937,107.5224,107.7937,16600.0
2014-12-09 13:40:00,135.07,135.07,134.87,134.91,4000.0,107.7937,107.7937,107.6341,107.6661,4000.0
2014-12-09 13:45:00,134.91,134.93,134.67,134.74,4700.0,107.6661,107.682,107.4745,107.5304,4700.0
2014-12-09 13:50:00,134.68,134.69,134.54,134.68,4200.0,107.4825,107.4905,107.3708,107.4825,4200.0
2014-12-09 13:55:00,134.74,134.77,134.64,134.74,3400.0,107.5304,107.5543,107.4506,107.5304,3400.0
2014-12-09 14:00:00,134.75,134.82,134.73,134.78,3300.0,107.5384,107.5942,107.5224,107.5623,3300.0
2014-12-09 14:05:00,134.81,135.01,134.81,134.94,6400.0,107.5862,107.7459,107.5862,107.69,6400.0
2014-12-09 14:10:00,134.97,134.97,134.8,134.8,5000.0,107.7139,107.7139,107.5783,107.5783,5000.0
2014-12-09 14:15:00,134.82,134.87,134.78,134.8,6200.0,107.5942,107.6341,107.5623,107.5783,6200.0
2014-12-09 14:20:00,134.82,134.91,134.81,134.91,2200.0,107.5942,107.6661,107.5862,107.6661,2200.0
2014-12-09 14:25:00,134.89,135.03,134.87,135.03,5700.0,107.6501,107.7618,107.6341,107.7618,5700.0
2014-12-09 14:30:00,135.0,135.0,134.59,134.59,7400.0,107.7379,107.7379,107.4107,107.4107,7400.0
2014-12-09 14:35:00,134.61,134.78,134.6,134.78,3100.0,107.4266,107.5623,107.4187,107.5623,3100.0
2014-12-09 14:40:00,134.78,134.92,134.55,134.88,7900.0,107.5623,107.674,107.3788,107.6421,7900.0
2014-12-09 14:45:00,134.91,135.01,134.89,135.01,3400.0,107.6661,107.7459,107.6501,107.7459,3400.0
2014-12-09 14:50:00,135.0,135.05,134.87,134.91,5500.0,107.7379,107.7778,107.6341,107.6661,5500.0
2014-12-09 14:55:00,134.91,135.12,134.9,135.1,5100.0,107.6661,107.8336,107.6581,107.8177,5100.0
2014-12-09 15:00:00,135.11,135.35,135.1,135.2,10100.0,107.8257,108.0172,107.8177,107.8975,10100.0
2014-12-09 15:05:00,135.22,135.27,134.99,135.01,7500.0,107.9135,107.9534,107.7299,107.7459,7500.0
2014-12-09 15:10:00,135.03,135.07,134.88,134.99,5300.0,107.7618,107.7937,107.6421,107.7299,5300.0
2014-12-09 15:15:00,134.97,135.11,134.97,135.03,6100.0,107.7139,107.8257,107.7139,107.7618,6100.0
2014-12-09 15:20:00,135.05,135.08,134.96,135.05,5600.0,107.7778,107.8017,107.706,107.7778,5600.0
2014-12-09 15:25:00,135.04,135.15,134.99,135.06,8600.0,107.7698,107.8576,107.7299,107.7858,8600.0
2014-12-09 15:30:00,135.06,135.09,134.92,134.99,8100.0,107.7858,107.8097,107.674,107.7299,8100.0
2014-12-09 15:35:00,134.99,135.18,134.97,135.15,9600.0,107.7299,107.8815,107.7139,107.8576,9600.0
2014-12-09 15:40:00,135.15,135.37,135.07,135.32,14300.0,107.8576,108.0332,107.7937,107.9933,14300.0
2014-12-09 15:45:00,135.33,135.59,135.32,135.59,29400.0,108.0012,108.2087,107.9933,108.2087,29400.0
2014-12-09 15:50:00,135.55,135.55,135.37,135.38,31700.0,108.1768,108.1768,108.0332,108.0411,31700.0
2014-12-09 15:55:00,135.39,135.54,135.34,135.44,49600.0,108.0491,108.1688,108.0092,108.089,49600.0
2014-12-10 09:30:00,135.26,135.64,134.6,135.06,9300.0,107.9454,108.2486,107.4187,107.7858,9300.0
2014-12-10 09:35:00,135.28,135.7,135.2,135.69,11800.0,107.9613,108.2965,107.8975,108.2885,11800.0
2014-12-10 09:40:00,135.69,135.87,135.46,135.65,12500.0,108.2885,108.4322,108.105,108.2566,12500.0
2014-12-10 09:45:00,135.62,135.65,135.29,135.39,19800.0,108.2327,108.2566,107.9693,108.0491,19800.0
2014-12-10 09:50:00,135.33,135.52,135.2,135.3,16400.0,108.0012,108.1529,107.8975,107.9773,16400.0
2014-12-10 09:55:00,135.3,135.3,134.98,135.04,19000.0,107.9773,107.9773,107.7219,107.7698,19000.0
2014-12-10 10:00:00,135.06,135.27,134.93,135.12,10900.0,107.7858,107.9534,107.682,107.8336,10900.0
2014-12-10 10:05:00,135.08,135.48,134.85,134.93,14100.0,107.8017,108.1209,107.6182,107.682,14100.0
2014-12-10 10:10:00,134.89,135.04,134.7,134.95,3800.0,107.6501,107.7698,107.4985,107.698,3800.0
2014-12-10 10:15:00,134.93,135.2,134.87,135.2,10700.0,107.682,107.8975,107.6341,107.8975,10700.0
2014-12-10 10:20:00,135.23,135.4,135.15,135.27,7500.0,107.9214,108.0571,107.8576,107.9534,7500.0
2014-12-10 10:25:00,135.29,135.29,135.11,135.22,40500.0,107.9693,107.9693,107.8257,107.9135,40500.0
2014-12-10 10:30:00,135.16,135.21,134.82,134.83,8400.0,107.8656,107.9055,107.5942,107.6022,8400.0
2014-12-10 10:35:00,134.82,134.88,134.57,134.61,5700.0,107.5942,107.6421,107.3947,107.4266,5700.0
2014-12-10 10:40:00,134.56,134.66,134.45,134.62,5700.0,107.3867,107.4665,107.2989,107.4346,5700.0
2014-12-10 10:45:00,134.6,134.87,134.6,134.64,8900.0,107.4187,107.6341,107.4187,107.4506,8900.0
2014-12-10 10:50:00,134.66,134.99,134.6,134.93,4700.0,107.4665,107.7299,107.4187,107.682,4700.0
2014-12-10 10:55:00,134.93,135.52,134.93,135.42,6500.0,107.682,108.1529,107.682,108.0731,6500.0
2014-12-10 11:00:00,135.5,135.5,135.24,135.24,5500.0,108.1369,108.1369,107.9294,107.9294,5500.0
2014-12-10 11:05:00,135.27,135.52,135.21,135.32,5500.0,107.9534,108.1529,107.9055,107.9933,5500.0
2014-12-10 11:10:00,135.33,135.38,135.23,135.37,4300.0,108.0012,108.0411,107.9214,108.0332,4300.0
2014-12-10 11:15:00,135.36,135.36,135.04,135.04,3600.0,108.0252,108.0252,107.7698,107.7698,3600.0
2014-12-10 11:20:00,135.0,135.15,134.94,135.05,5100.0,107.7379,107.8576,107.69,107.7778,5100.0
2014-12-10 11:25:00,135.06,135.14,135.0,135.1,9800.0,107.7858,107.8496,107.7379,107.8177,9800.0
2014-12-10 11:30:00,135.09,135.38,135.08,135.2,12700.0,107.8097,108.0411,107.8017,107.8975,12700.0
2014-12-10 11:35:00,135.16,135.29,135.05,135.22,2700.0,107.8656,107.9693,107.7778,107.9135,2700.0
2014-12-10 11:40:00,135.2,135.2,134.99,135.0,4300.0,107.8975,107.8975,107.7299,107.7379,4300.0
2014-12-10 11:45:00,134.99,135.27,134.94,135.21,14300.0,107.7299,107.9534,107.69,107.9055,14300.0
2014-12-10 11:50:00,135.28,135.35,135.25,135.34,3600.0,107.9613,108.0172,107.9374,108.0092,3600.0
2014-12-10 11:55:00,135.32,135.32,135.15,135.15,3000.0,107.9933,107.9933,107.8576,107.8576,3000.0
2014-12-10 12:00:00,135.12,135.12,134.93,134.94,5100.0,107.8336,107.8336,107.682,107.69,5100.0
2014-12-10 12:05:00,134.91,134.93,134.81,134.91,7600.0,107.6661,107.682,107.5862,107.6661,7600.0
2014-12-10 12:10:00,134.88,135.09,134.86,134.96,5500.0,107.6421,107.8097,107.6261,107.706,5500.0
2014-12-10 12:15:00,134.93,134.93,134.67,134.73,2800.0,107.682,107.682,107.4745,107.5224,2800.0
2014-12-10 12:20:00,134.8,135.04,134.72,134.98,12400.0,107.5783,107.7698,107.5144,107.7219,12400.0
2014-12-10 12:25:00,134.95,135.0,134.77,134.84,5000.0,107.698,107.7379,107.5543,107.6102,5000.0
2014-12-10 12:30:00,134.84,134.97,134.65,134.97,4700.0,107.6102,107.7139,107.4586,107.7139,4700.0
2014-12-10 12:35:00,134.95,135.04,134.86,134.98,5900.0,107.698,107.7698,107.6261,107.7219,5900.0
2014-12-10 12:40:00,134.94,135.19,134.9,135.19,8600.0,107.69,107.8895,107.6581,107.8895,8600.0
2014-12-10 12:45:00,135.13,135.2,135.05,135.11,3100.0,107.8416,107.8975,107.7778,107.8257,3100.0
2014-12-10 12:50:00,135.14,135.24,135.1,135.1,4500.0,107.8496,107.9294,107.8177,107.8177,4500.0
2014-12-10 12:55:00,135.1,135.28,135.09,135.22,12500.0,107.8177,107.9613,107.8097,107.9135,12500.0
2014-12-10 13:00:00,135.18,135.26,135.17,135.22,3800.0,107.8815,107.9454,107.8735,107.9135,3800.0
2014-12-10 13:05:00,135.2,135.24,135.13,135.22,10600.0,107.8975,107.9294,107.8416,107.9135,10600.0
2014-12-10 13:10:00,135.23,135.43,135.23,135.4,6900.0,107.9214,108.081,107.9214,108.0571,6900.0
2014-12-10 13:15:00,135.42,135.42,135.08,135.19,6300.0,108.0731,108.0731,107.8017,107.8895,6300.0
2014-12-10 13:20:00,135.19,135.2,134.95,135.0,4700.0,107.8895,107.8975,107.698,107.7379,4700.0
2014-12-10 13:25:00,134.99,135.18,134.98,135.18,10700.0,107.7299,107.8815,107.7219,107.8815,10700.0
2014-12-10 13:30:00,135.18,135.2,134.97,135.03,5800.0,107.8815,107.8975,107.7139,107.7618,5800.0
2014-12-10 13:35:00,134.92,135.02,134.9,134.97,5400.0,107.674,107.7538,107.6581,107.7139,5400.0
2014-12-10 13:40:00,135.0,135.08,134.95,135.05,8900.0,107.7379,107.8017,107.698,107.7778,8900.0
2014-12-10 13:45:00,135.02,135.07,134.49,134.53,10200.0,107.7538,107.7937,107.3309,107.3628,10200.0
2014-12-10 13:50:00,134.44,134.77,134.43,134.73,12900.0,107.291,107.5543,107.283,107.5224,12900.0
2014-12-10 13:55:00,134.73,134.8,134.62,134.62,34600.0,107.5224,107.5783,107.4346,107.4346,34600.0
2014-12-10 14:00:00,134.57,134.66,134.43,134.65,6000.0,107.3947,107.4665,107.283,107.4586,6000.0
2014-12-10 14:05:00,134.67,134.81,134.67,134.7,6100.0,107.4745,107.5862,107.4745,107.4985,6100.0
2014-12-10 14:10:00,134.68,134.71,134.48,134.61,6000.0,107.4825,107.5064,107.3229,107.4266,6000.0
2014-12-10 14:15:00,134.49,134.77,134.49,134.77,5000.0,107.3309,107.5543,107.3309,107.5543,5000.0
2014-12-10 14:20:00,134.73,134.73,134.49,134.53,17000.0,107.5224,107.5224,107.3309,107.3628,17000.0
2014-12-10 14:25:00,134.51,134.62,134.48,134.5,5100.0,107.3468,107.4346,107.3229,107.3388,5100.0
2014-12-10 14:30:00,134.48,134.48,134.12,134.21,8500.0,107.3229,107.3229,107.0356,107.1074,8500.0
2014-12-10 14:35:00,134.2,134.2,133.82,133.89,6400.0,107.0994,107.0994,106.7962,106.852,6400.0
2014-12-10 14:40:00,133.89,134.2,133.89,134.19,6600.0,106.852,107.0994,106.852,107.0915,6600.0
2014-12-10 14:45:00,134.24,134.26,134.12,134.18,3300.0,107.1314,107.1473,107.0356,107.0835,3300.0
2014-12-10 14:50:00,134.19,134.22,134.01,134.01,6500.0,107.0915,107.1154,106.9478,106.9478,6500.0
2014-12-10 14:55:00,134.06,134.06,133.67,133.67,5600.0,106.9877,106.9877,106.6765,106.6765,5600.0
2014-12-10 15:00:00,133.66,133.81,133.66,133.81,7900.0,106.6685,106.7882,106.6685,106.7882,7900.0
2014-12-10 15:05:00,133.8,134.05,133.67,133.94,44900.0,106.7802,106.9797,106.6765,106.8919,44900.0
2014-12-10 15:10:00,133.99,134.29,133.99,134.06,7300.0,106.9318,107.1713,106.9318,106.9877,7300.0
2014-12-10 15:15:00,134.06,134.35,133.95,134.35,12800.0,106.9877,107.2191,106.8999,107.2191,12800.0
2014-12-10 15:20:00,134.34,134.46,134.29,134.46,9400.0,107.2112,107.3069,107.1713,107.3069,9400.0
2014-12-10 15:25:00,134.36,134.38,134.13,134.18,8000.0,107.2271,107.2431,107.0436,107.0835,8000.0
2014-12-10 15:30:00,134.25,134.43,134.12,134.42,13000.0,107.1393,107.283,107.0356,107.275,13000.0
2014-12-10 15:35:00,134.42,134.46,134.04,134.11,16900.0,107.275,107.3069,106.9717,107.0276,16900.0
2014-12-10 15:40:00,134.1,134.19,133.81,133.84,13300.0,107.0196,107.0915,106.7882,106.8121,13300.0
2014-12-10 15:45:00,133.83,133.93,133.58,133.66,50900.0,106.8041,106.884,106.6046,106.6685,50900.0
2014-12-10 15:50:00,133.62,133.77,133.49,133.77,40700.0,106.6366,106.7563,106.5328,106.7563,40700.0
2014-12-10 15:55:00,133.75,133.97,133.55,133.64,73700.0,106.7403,106.9159,106.5807,106.6525,73700.0
2014-12-11 09:30:00,134.46,134.8,134.34,134.48,22500.0,107.3069,107.5783,107.2112,107.3229,22500.0
2014-12-11 09:35:00,134.59,134.89,134.5,134.86,7200.0,107.4107,107.6501,107.3388,107.6261,7200.0
2014-12-11 09:40:00,134.89,135.07,134.82,135.0,6100.0,107.6501,107.7937,107.5942,107.7379,6100.0
2014-12-11 09:45:00,135.04,135.19,134.89,135.15,7100.0,107.7698,107.8895,107.6501,107.8576,7100.0
2014-12-11 09:50:00,135.19,135.33,135.12,135.14,8500.0,107.8895,108.0012,107.8336,107.8496,8500.0
2014-12-11 09:55:00,135.21,135.23,134.99,135.22,9900.0,107.9055,107.9214,107.7299,107.9135,9900.0
2014-12-11 10:00:00,135.19,135.35,135.07,135.31,11700.0,107.8895,108.0172,107.7937,107.9853,11700.0
2014-12-11 10:05:00,135.3,135.37,135.08,135.36,14100.0,107.9773,108.0332,107.8017,108.0252,14100.0
2014-12-11 10:10:00,135.35,135.44,135.19,135.37,8900.0,108.0172,108.089,107.8895,108.0332,8900.0
2014-12-11 10:15:00,135.48,135.53,135.23,135.4,11400.0,108.1209,108.1608,107.9214,108.0571,11400.0
2014-12-11 10:20:00,135.47,135.6,135.3,135.45,10300.0,108.113,108.2167,107.9773,108.097,10300.0
2014-12-11 10:25:00,135.45,135.67,135.34,135.55,3900.0,108.097,108.2726,108.0092,108.1768,3900.0
2014-12-11 10:30:00,135.53,135.71,135.5,135.62,7900.0,108.1608,108.3045,108.1369,108.2327,7900.0
2014-12-11 10:35:00,135.63,135.66,135.44,135.64,11400.0,108.2407,108.2646,108.089,108.2486,11400.0
2014-12-11 10:40:00,135.64,135.66,135.42,135.56,10200.0,108.2486,108.2646,108.0731,108.1848,10200.0
2014-12-11 10:45:00,135.51,135.57,135.23,135.27,4000.0,108.1449,108.1928,107.9214,107.9534,4000.0
2014-12-11 10:50:00,135.26,135.3,135.13,135.15,9600.0,107.9454,107.9773,107.8416,107.8576,9600.0
2014-12-11 10:55:00,135.13,135.18,134.9,134.99,4400.0,107.8416,107.8815,107.6581,107.7299,4400.0
2014-12-11 11:00:00,134.97,135.11,134.92,135.07,4700.0,107.7139,107.8257,107.674,107.7937,4700.0
2014-12-11 11:05:00,135.02,135.07,134.89,134.89,18900.0,107.7538,107.7937,107.6501,107.6501,18900.0
2014-12-11 11:10:00,134.89,135.01,134.87,135.0,4900.0,107.6501,107.7459,107.6341,107.7379,4900.0
2014-12-11 11:15:00,134.96,135.07,134.95,134.95,6300.0,107.706,107.7937,107.698,107.698,6300.0
2014-12-11 11:20:00,135.0,135.1,134.98,135.09,6300.0,107.7379,107.8177,107.7219,107.8097,6300.0
2014-12-11 11:25:00,135.09,135.22,134.91,135.02,11900.0,107.8097,107.9135,107.6661,107.7538,11900.0
2014-12-11 11:30:00,135.0,135.1,135.0,135.0,8500.0,107.7379,107.8177,107.7379,107.7379,8500.0
2014-12-11 11:35:00,135.02,135.12,135.0,135.05,5600.0,107.7538,107.8336,107.7379,107.7778,5600.0
2014-12-11 11:40:00,135.06,135.1,134.92,135.04,4500.0,107.7858,107.8177,107.674,107.7698,4500.0
2014-12-11 11:45:00,135.01,135.05,134.95,134.96,3300.0,107.7459,107.7778,107.698,107.706,3300.0
2014-12-11 11:50:00,134.98,135.22,134.98,135.22,3500.0,107.7219,107.9135,107.7219,107.9135,3500.0
2014-12-11 11:55:00,135.22,135.32,135.12,135.26,3800.0,107.9135,107.9933,107.8336,107.9454,3800.0
2014-12-11 12:00:00,135.35,135.35,135.15,135.15,5500.0,108.0172,108.0172,107.8576,107.8576,5500.0
2014-12-11 12:05:00,135.16,135.21,135.12,135.16,6100.0,107.8656,107.9055,107.8336,107.8656,6100.0
2014-12-11 12:10:00,135.16,135.16,135.04,135.09,4900.0,107.8656,107.8656,107.7698,107.8097,4900.0
2014-12-11 12:15:00,135.09,135.17,135.05,135.13,6900.0,107.8097,107.8735,107.7778,107.8416,6900.0
2014-12-11 12:20:00,135.1,135.2,135.1,135.11,4800.0,107.8177,107.8975,107.8177,107.8257,4800.0
2014-12-11 12:25:00,135.11,135.13,135.08,135.1,4400.0,107.8257,107.8416,107.8017,107.8177,4400.0
2014-12-11 12:30:00,135.09,135.14,135.01,135.08,5400.0,107.8097,107.8496,107.7459,107.8017,5400.0
2014-12-11 12:35:00,135.06,135.09,135.06,135.07,4100.0,107.7858,107.8097,107.7858,107.7937,4100.0
2014-12-11 12:40:00,135.04,135.15,134.97,134.97,3900.0,107.7698,107.8576,107.7139,107.7139,3900.0
2014-12-11 12:45:00,135.01,135.12,134.95,135.09,4700.0,107.7459,107.8336,107.698,107.8097,4700.0
2014-12-11 12:50:00,135.09,135.13,135.03,135.03,4000.0,107.8097,107.8416,107.7618,107.7618,4000.0
2014-12-11 12:55:00,135.02,135.12,134.96,134.96,3900.0,107.7538,107.8336,107.706,107.706,3900.0
2014-12-11 13:00:00,134.91,134.93,134.85,134.91,3000.0,107.6661,107.682,107.6182,107.6661,3000.0
2014-12-11 13:05:00,134.85,134.89,134.77,134.78,5500.0,107.6182,107.6501,107.5543,107.5623,5500.0
2014-12-11 13:10:00,134.77,134.79,134.64,134.66,3200.0,107.5543,107.5703,107.4506,107.4665,3200.0
2014-12-11 13:15:00,134.66,134.81,134.66,134.77,6100.0,107.4665,107.5862,107.4665,107.5543,6100.0
2014-12-11 13:20:00,134.77,134.88,134.68,134.69,3800.0,107.5543,107.6421,107.4825,107.4905,3800.0
2014-12-11 13:25:00,134.62,134.64,134.56,134.61,3800.0,107.4346,107.4506,107.3867,107.4266,3800.0
2014-12-11 13:30:00,134.61,134.82,134.6,134.77,5700.0,107.4266,107.5942,107.4187,107.5543,5700.0
2014-12-11 13:35:00,134.79,134.89,134.76,134.8,2600.0,107.5703,107.6501,107.5463,107.5783,2600.0
2014-12-11 13:40:00,134.82,135.05,134.82,135.02,4700.0,107.5942,107.7778,107.5942,107.7538,4700.0
2014-12-11 13:45:00,135.02,135.11,134.97,135.1,2700.0,107.7538,107.8257,107.7139,107.8177,2700.0
2014-12-11 13:50:00,135.16,135.16,135.06,135.08,6400.0,107.8656,107.8656,107.7858,107.8017,6400.0
2014-12-11 13:55:00,135.14,135.15,134.75,134.83,10600.0,107.8496,107.8576,107.5384,107.6022,10600.0
2014-12-11 14:00:00,134.82,134.85,134.71,134.83,6300.0,107.5942,107.6182,107.5064,107.6022,6300.0
2014-12-11 14:05:00,134.81,134.88,134.74,134.83,4400.0,107.5862,107.6421,107.5304,107.6022,4400.0
2014-12-11 14:10:00,134.76,134.83,134.68,134.8,2500.0,107.5463,107.6022,107.4825,107.5783,2500.0
2014-12-11 14:15:00,134.79,134.8,134.62,134.68,4800.0,107.5703,107.5783,107.4346,107.4825,4800.0
2014-12-11 14:20:00,134.64,134.75,134.64,134.7,3400.0,107.4506,107.5384,107.4506,107.4985,3400.0
2014-12-11 14:25:00,134.71,134.71,134.27,134.28,3400.0,107.5064,107.5064,107.1553,107.1633,3400.0
2014-12-11 14:30:00,134.28,134.36,134.25,134.32,7500.0,107.1633,107.2271,107.1393,107.1952,7500.0
2014-12-11 14:35:00,134.27,134.55,134.26,134.55,6900.0,107.1553,107.3788,107.1473,107.3788,6900.0
2014-12-11 14:40:00,134.53,134.66,134.48,134.53,2000.0,107.3628,107.4665,107.3229,107.3628,2000.0
2014-12-11 14:45:00,134.48,134.54,134.13,134.18,5400.0,107.3229,107.3708,107.0436,107.0835,5400.0
2014-12-11 14:50:00,134.2,134.32,134.12,134.25,4900.0,107.0994,107.1952,107.0356,107.1393,4900.0
2014-12-11 14:55:00,134.25,134.31,134.06,134.14,8900.0,107.1393,107.1872,106.9877,107.0515,8900.0
2014-12-11 15:00:00,134.15,134.41,134.15,134.39,9900.0,107.0595,107.267,107.0595,107.2511,9900.0
2014-12-11 15:05:00,134.39,134.51,134.31,134.32,5000.0,107.2511,107.3468,107.1872,107.1952,5000.0
2014-12-11 15:10:00,134.3,134.58,134.28,134.57,4500.0,107.1792,107.4027,107.1633,107.3947,4500.0
2014-12-11 15:15:00,134.57,134.76,134.51,134.68,5600.0,107.3947,107.5463,107.3468,107.4825,5600.0
2014-12-11 15:20:00,134.65,134.8,134.55,134.79,5600.0,107.4586,107.5783,107.3788,107.5703,5600.0
2014-12-11 15:25:00,134.76,134.77,134.59,134.68,3900.0,107.5463,107.5543,107.4107,107.4825,3900.0
2014-12-11 15:30:00,134.7,134.82,134.51,134.53,12800.0,107.4985,107.5942,107.3468,107.3628,12800.0
2014-12-11 15:35:00,134.55,134.58,134.44,134.46,6700.0,107.3788,107.4027,107.291,107.3069,6700.0
2014-12-11 15:40:00,134.48,134.67,134.14,134.14,19000.0,107.3229,107.4745,107.0515,107.0515,19000.0
2014-12-11 15:45:00,134.18,134.22,133.91,133.93,12400.0,107.0835,107.1154,106.868,106.884,12400.0
2014-12-11 15:50:00,133.95,133.95,133.61,133.76,20900.0,106.8999,106.8999,106.6286,106.7483,20900.0
2014-12-11 15:55:00,133.75,134.02,133.71,133.9,37800.0,106.7403,106.9558,106.7084,106.86,37800.0
2014-12-12 09:30:00,132.14,132.53,132.04,132.45,14900.0,105.4554,105.7667,105.3756,105.7028,14900.0
2014-12-12 09:35:00,132.61,132.73,132.07,132.14,12700.0,105.8305,105.9263,105.3996,105.4554,12700.0
2014-12-12 09:40:00,132.22,132.37,131.96,132.06,14900.0,105.5193,105.639,105.3118,105.3916,14900.0
2014-12-12 09:45:00,132.11,132.17,131.75,131.75,5000.0,105.4315,105.4794,105.1442,105.1442,5000.0
2014-12-12 09:50:00,131.86,131.89,131.6,131.61,4400.0,105.232,105.2559,105.0245,105.0325,4400.0
2014-12-12 09:55:00,131.7,132.06,131.53,132.02,12300.0,105.1043,105.3916,104.9686,105.3597,12300.0
2014-12-12 10:00:00,132.0,132.08,131.51,131.51,8300.0,105.3437,105.4075,104.9527,104.9527,8300.0
2014-12-12 10:05:00,132.11,132.12,131.42,131.51,9300.0,105.4315,105.4395,104.8808,104.9527,9300.0
2014-12-12 10:10:00,131.51,131.6,131.06,131.09,7200.0,104.9527,105.0245,104.5935,104.6175,7200.0
2014-12-12 10:15:00,131.09,131.09,130.86,130.97,7800.0,104.6175,104.6175,104.4339,104.5217,7800.0
2014-12-12 10:20:00,130.96,131.1,130.8,131.02,11400.0,104.5137,104.6254,104.386,104.5616,11400.0
2014-12-12 10:25:00,131.02,131.02,130.71,130.79,4300.0,104.5616,104.5616,104.3142,104.3781,4300.0
2014-12-12 10:30:00,130.8,130.93,130.7,130.81,22300.0,104.386,104.4898,104.3062,104.394,22300.0
2014-12-12 10:35:00,130.78,130.87,130.51,130.51,16300.0,104.3701,104.4419,104.1546,104.1546,16300.0
2014-12-12 10:40:00,130.53,130.63,130.48,130.53,12200.0,104.1706,104.2504,104.1307,104.1706,12200.0
2014-12-12 10:45:00,130.52,130.64,130.31,130.45,11500.0,104.1626,104.2583,103.995,104.1067,11500.0
2014-12-12 10:50:00,130.42,130.47,130.31,130.33,9100.0,104.0828,104.1227,103.995,104.0109,9100.0
2014-12-12 10:55:00,130.32,130.42,130.03,130.06,16200.0,104.003,104.0828,103.7715,103.7955,16200.0
2014-12-12 11:00:00,130.1,130.11,129.67,129.82,14400.0,103.8274,103.8354,103.4842,103.6039,14400.0
2014-12-12 11:05:00,129.85,130.09,129.81,130.0,13300.0,103.6279,103.8194,103.596,103.7476,13300.0
2014-12-12 11:10:00,129.99,130.08,129.9,130.08,12000.0,103.7396,103.8114,103.6678,103.8114,12000.0
2014-12-12 11:15:00,130.02,130.07,129.68,129.71,13100.0,103.7635,103.8034,103.4922,103.5161,13100.0
2014-12-12 11:20:00,129.73,129.95,129.68,129.76,6500.0,103.5321,103.7077,103.4922,103.5561,6500.0
2014-12-12 11:25:00,129.76,129.81,129.47,129.47,12700.0,103.5561,103.596,103.3246,103.3246,12700.0
2014-12-12 11:30:00,129.49,129.53,129.36,129.43,14800.0,103.3406,103.3725,103.2368,103.2927,14800.0
2014-12-12 11:35:00,129.43,129.54,129.33,129.45,7000.0,103.2927,103.3805,103.2129,103.3087,7000.0
2014-12-12 11:40:00,129.52,129.56,129.26,129.29,23400.0,103.3645,103.3964,103.157,103.181,23400.0
2014-12-12 11:45:00,129.26,129.51,129.24,129.37,12700.0,103.157,103.3565,103.1411,103.2448,12700.0
2014-12-12 11:50:00,129.37,129.53,129.27,129.36,10900.0,103.2448,103.3725,103.165,103.2368,10900.0
2014-12-12 11:55:00,129.34,129.44,128.99,129.02,15000.0,103.2209,103.3007,102.9415,102.9655,15000.0
2014-12-12 12:00:00,129.02,129.19,128.97,129.0,14600.0,102.9655,103.1012,102.9256,102.9495,14600.0
2014-12-12 12:05:00,129.05,129.1,128.91,128.95,10600.0,102.9894,103.0293,102.8777,102.9096,10600.0
2014-12-12 12:10:00,128.96,129.1,128.95,129.06,3100.0,102.9176,103.0293,102.9096,102.9974,3100.0
2014-12-12 12:15:00,129.01,129.1,128.96,129.0,10300.0,102.9575,103.0293,102.9176,102.9495,10300.0
2014-12-12 12:20:00,128.92,129.14,128.92,129.06,15700.0,102.8857,103.0613,102.8857,102.9974,15700.0
2014-12-12 12:25:00,129.06,129.21,129.02,129.21,15600.0,102.9974,103.1171,102.9655,103.1171,15600.0
2014-12-12 12:30:00,129.21,129.26,129.14,129.15,9600.0,103.1171,103.157,103.0613,103.0692,9600.0
2014-12-12 12:35:00,129.12,129.12,128.96,129.08,14400.0,103.0453,103.0453,102.9176,103.0134,14400.0
2014-12-12 12:40:00,129.08,129.13,128.88,128.9,11500.0,103.0134,103.0533,102.8538,102.8697,11500.0
2014-12-12 12:45:00,128.92,129.04,128.83,129.0,6700.0,102.8857,102.9814,102.8139,102.9495,6700.0
2014-12-12 12:50:00,129.0,129.0,128.89,128.92,4500.0,102.9495,102.9495,102.8617,102.8857,4500.0
2014-12-12 12:55:00,128.96,128.98,128.81,128.84,4600.0,102.9176,102.9336,102.7979,102.8218,4600.0
2014-12-12 13:00:00,128.83,128.83,128.47,128.47,11900.0,102.8139,102.8139,102.5266,102.5266,11900.0
2014-12-12 13:05:00,128.52,128.88,128.52,128.87,9900.0,102.5665,102.8538,102.5665,102.8458,9900.0
2014-12-12 13:10:00,128.83,128.83,128.62,128.81,5100.0,102.8139,102.8139,102.6463,102.7979,5100.0
2014-12-12 13:15:00,128.88,129.07,128.86,129.03,25600.0,102.8538,103.0054,102.8378,102.9735,25600.0
2014-12-12 13:20:00,129.03,129.2,129.0,129.13,18000.0,102.9735,103.1091,102.9495,103.0533,18000.0
2014-12-12 13:25:00,129.17,129.21,128.94,129.0,11700.0,103.0852,103.1171,102.9016,102.9495,11700.0
2014-12-12 13:30:00,129.05,129.05,128.72,128.79,5300.0,102.9894,102.9894,102.7261,102.7819,5300.0
2014-12-12 13:35:00,128.87,129.02,128.87,129.0,7600.0,102.8458,102.9655,102.8458,102.9495,7600.0
2014-12-12 13:40:00,129.0,129.1,128.85,128.86,14500.0,102.9495,103.0293,102.8298,102.8378,14500.0
2014-12-12 13:45:00,128.9,129.01,128.8,129.01,5900.0,102.8697,102.9575,102.7899,102.9575,5900.0
2014-12-12 13:50:00,129.01,129.05,128.95,129.03,7600.0,102.9575,102.9894,102.9096,102.9735,7600.0
2014-12-12 13:55:00,129.05,129.13,128.98,129.05,11300.0,102.9894,103.0533,102.9336,102.9894,11300.0
2014-12-12 14:00:00,129.11,129.11,128.88,129.03,5700.0,103.0373,103.0373,102.8538,102.9735,5700.0
2014-12-12 14:05:00,128.99,129.14,128.99,129.07,14800.0,102.9415,103.0613,102.9415,103.0054,14800.0
2014-12-12 14:10:00,129.06,129.08,128.88,128.88,6000.0,102.9974,103.0134,102.8538,102.8538,6000.0
2014-12-12 14:15:00,128.94,128.96,128.74,128.96,7300.0,102.9016,102.9176,102.742,102.9176,7300.0
2014-12-12 14:20:00,128.94,129.09,128.83,128.9,9500.0,102.9016,103.0214,102.8139,102.8697,9500.0
2014-12-12 14:25:00,128.88,129.0,128.86,128.86,6400.0,102.8538,102.9495,102.8378,102.8378,6400.0
2014-12-12 14:30:00,128.86,128.95,128.74,128.9,14200.0,102.8378,102.9096,102.742,102.8697,14200.0
2014-12-12 14:35:00,128.9,128.9,128.65,128.79,11900.0,102.8697,102.8697,102.6702,102.7819,11900.0
2014-12-12 14:40:00,128.76,128.94,128.76,128.91,6600.0,102.758,102.9016,102.758,102.8777,6600.0
2014-12-12 14:45:00,128.93,129.1,128.87,128.98,8100.0,102.8937,103.0293,102.8458,102.9336,8100.0
2014-12-12 14:50:00,129.0,129.13,128.98,129.11,8100.0,102.9495,103.0533,102.9336,103.0373,8100.0
2014-12-12 14:55:00,129.15,129.23,129.08,129.23,6300.0,103.0692,103.1331,103.0134,103.1331,6300.0
2014-12-12 15:00:00,129.23,129.44,129.23,129.37,6600.0,103.1331,103.3007,103.1331,103.2448,6600.0
2014-12-12 15:05:00,129.38,129.4,129.11,129.21,62500.0,103.2528,103.2688,103.0373,103.1171,62500.0
2014-12-12 15:10:00,129.2,129.2,128.97,129.01,11900.0,103.1091,103.1091,102.9256,102.9575,11900.0
2014-12-12 15:15:00,129.02,129.17,128.93,129.04,22700.0,102.9655,103.0852,102.8937,102.9814,22700.0
2014-12-12 15:20:00,129.02,129.21,129.0,129.12,38500.0,102.9655,103.1171,102.9495,103.0453,38500.0
2014-12-12 15:25:00,129.12,129.13,128.97,129.07,15900.0,103.0453,103.0533,102.9256,103.0054,15900.0
2014-12-12 15:30:00,129.08,129.08,128.65,128.65,24300.0,103.0134,103.0134,102.6702,102.6702,24300.0
2014-12-12 15:35:00,128.61,128.63,128.24,128.29,17200.0,102.6383,102.6542,102.343,102.3829,17200.0
2014-12-12 15:40:00,128.28,128.28,128.04,128.11,31600.0,102.3749,102.3749,102.1834,102.2393,31600.0
2014-12-12 15:45:00,128.12,128.13,127.76,127.9,47800.0,102.2472,102.2552,101.9599,102.0717,47800.0
2014-12-12 15:50:00,127.85,127.92,127.69,127.82,40500.0,102.0318,102.0876,101.9041,102.0078,40500.0
2014-12-12 15:55:00,127.82,128.0,127.68,127.76,54200.0,102.0078,102.1515,101.8961,101.9599,54200.0
2014-12-15 09:30:00,128.56,128.91,128.27,128.81,32500.0,102.5984,102.8777,102.3669,102.7979,32500.0
2014-12-15 09:35:00,128.77,128.77,128.01,128.2,15400.0,102.766,102.766,102.1594,102.3111,15400.0
2014-12-15 09:40:00,128.13,128.68,128.13,128.23,42900.0,102.2552,102.6941,102.2552,102.335,42900.0
2014-12-15 09:45:00,128.27,128.37,128.02,128.31,10000.0,102.3669,102.4468,102.1674,102.3989,10000.0
2014-12-15 09:50:00,128.26,128.36,127.95,128.0,18300.0,102.359,102.4388,102.1116,102.1515,18300.0
2014-12-15 09:55:00,127.95,128.13,127.72,128.13,8200.0,102.1116,102.2552,101.928,102.2552,8200.0
2014-12-15 10:00:00,128.03,128.03,127.64,127.66,9200.0,102.1754,102.1754,101.8642,101.8801,9200.0
2014-12-15 10:05:00,127.64,127.99,127.61,127.68,9400.0,101.8642,102.1435,101.8402,101.8961,9400.0
2014-12-15 10:10:00,127.63,127.87,127.63,127.8,7500.0,101.8562,102.0477,101.8562,101.9919,7500.0
2014-12-15 10:15:00,127.8,127.93,127.45,127.46,10700.0,101.9919,102.0956,101.7125,101.7205,10700.0
2014-12-15 10:20:00,127.41,127.41,126.93,126.97,9700.0,101.6806,101.6806,101.2975,101.3295,9700.0
2014-12-15 10:25:00,126.95,127.05,126.79,126.87,26800.0,101.3135,101.3933,101.1858,101.2497,26800.0
2014-12-15 10:30:00,126.79,127.04,126.72,126.73,11500.0,101.1858,101.3853,101.13,101.1379,11500.0
2014-12-15 10:35:00,126.76,126.82,126.68,126.7,13200.0,101.1619,101.2098,101.098,101.114,13200.0
2014-12-15 10:40:00,126.75,126.75,126.24,126.24,26800.0,101.1539,101.1539,100.7469,100.7469,26800.0
2014-12-15 10:45:00,126.23,126.5,126.21,126.46,19900.0,100.7389,100.9544,100.7229,100.9225,19900.0
2014-12-15 10:50:00,126.46,126.87,126.46,126.75,25900.0,100.9225,101.2497,100.9225,101.1539,25900.0
2014-12-15 10:55:00,126.73,126.75,126.58,126.66,9000.0,101.1379,101.1539,101.0182,101.0821,9000.0
2014-12-15 11:00:00,126.61,126.62,126.25,126.32,13800.0,101.0422,101.0501,100.7549,100.8107,13800.0
2014-12-15 11:05:00,126.28,126.55,126.06,126.41,10800.0,100.7788,100.9943,100.6032,100.8826,10800.0
2014-12-15 11:10:00,126.47,126.49,126.12,126.12,4300.0,100.9304,100.9464,100.6511,100.6511,4300.0
2014-12-15 11:15:00,126.16,126.28,125.94,126.08,8200.0,100.683,100.7788,100.5075,100.6192,8200.0
2014-12-15 11:20:00,126.13,126.19,125.81,125.86,9600.0,100.6591,100.707,100.4037,100.4436,9600.0
2014-12-15 11:25:00,125.94,125.94,125.62,125.76,14000.0,100.5075,100.5075,100.2521,100.3638,14000.0
2014-12-15 11:30:00,125.73,125.95,125.63,125.68,9200.0,100.3399,100.5154,100.2601,100.3,9200.0
2014-12-15 11:35:00,125.72,125.72,125.21,125.21,16500.0,100.3319,100.3319,99.9249,99.9249,16500.0
2014-12-15 11:40:00,125.27,125.43,125.06,125.14,9700.0,99.9728,100.1005,99.8052,99.869,9700.0
2014-12-15 11:45:00,125.14,125.36,125.14,125.25,6200.0,99.869,100.0446,99.869,99.9568,6200.0
2014-12-15 11:50:00,125.22,125.34,124.8,124.8,31900.0,99.9329,100.0286,99.5977,99.5977,31900.0
2014-12-15 11:55:00,124.85,125.09,124.76,124.96,53600.0,99.6376,99.8291,99.5658,99.7254,53600.0
2014-12-15 12:00:00,125.02,125.47,125.01,125.38,6300.0,99.7733,100.1324,99.7653,100.0606,6300.0
2014-12-15 12:05:00,125.42,125.73,125.38,125.47,5600.0,100.0925,100.3399,100.0606,100.1324,5600.0
2014-12-15 12:10:00,125.46,125.57,125.33,125.53,10200.0,100.1244,100.2122,100.0207,100.1803,10200.0
2014-12-15 12:15:00,125.48,125.53,125.37,125.43,17800.0,100.1404,100.1803,100.0526,100.1005,17800.0
2014-12-15 12:20:00,125.53,125.73,125.5,125.72,11400.0,100.1803,100.3399,100.1563,100.3319,11400.0
2014-12-15 12:25:00,125.7,126.17,125.7,126.11,19000.0,100.3159,100.691,100.3159,100.6431,19000.0
2014-12-15 12:30:00,126.11,126.2,125.9,126.14,20700.0,100.6431,100.715,100.4755,100.6671,20700.0
2014-12-15 12:35:00,126.13,126.63,126.12,126.63,10100.0,100.6591,101.0581,100.6511,101.0581,10100.0
2014-12-15 12:40:00,126.59,126.64,126.33,126.37,4100.0,101.0262,101.0661,100.8187,100.8506,4100.0
2014-12-15 12:45:00,126.41,126.58,126.4,126.51,5400.0,100.8826,101.0182,100.8746,100.9624,5400.0
2014-12-15 12:50:00,126.53,126.81,126.52,126.75,4300.0,100.9783,101.2018,100.9703,101.1539,4300.0
2014-12-15 12:55:00,126.75,127.04,126.72,126.88,5400.0,101.1539,101.3853,101.13,101.2576,5400.0
2014-12-15 13:00:00,126.85,126.99,126.8,126.91,17600.0,101.2337,101.3454,101.1938,101.2816,17600.0
2014-12-15 13:05:00,126.91,126.91,126.64,126.64,18700.0,101.2816,101.2816,101.0661,101.0661,18700.0
2014-12-15 13:10:00,126.65,126.73,126.36,126.41,6000.0,101.0741,101.1379,100.8427,100.8826,6000.0
2014-12-15 13:15:00,126.42,126.59,126.4,126.49,5400.0,100.8905,101.0262,100.8746,100.9464,5400.0
2014-12-15 13:20:00,126.49,126.77,126.49,126.64,5100.0,100.9464,101.1699,100.9464,101.0661,5100.0
2014-12-15 13:25:00,126.7,126.71,126.44,126.45,5200.0,101.114,101.122,100.9065,100.9145,5200.0
2014-12-15 13:30:00,126.41,126.53,126.31,126.5,5800.0,100.8826,100.9783,100.8028,100.9544,5800.0
2014-12-15 13:35:00,126.5,126.6,126.46,126.54,26100.0,100.9544,101.0342,100.9225,100.9863,26100.0
2014-12-15 13:40:00,126.51,126.73,126.48,126.61,4400.0,100.9624,101.1379,100.9384,101.0422,4400.0
2014-12-15 13:45:00,126.57,126.57,126.48,126.5,3300.0,101.0102,101.0102,100.9384,100.9544,3300.0
2014-12-15 13:50:00,126.49,126.79,126.43,126.75,2400.0,100.9464,101.1858,100.8985,101.1539,2400.0
2014-12-15 13:55:00,126.71,126.74,126.59,126.59,6200.0,101.122,101.1459,101.0262,101.0262,6200.0
2014-12-15 14:00:00,126.59,126.74,126.56,126.66,7700.0,101.0262,101.1459,101.0023,101.0821,7700.0
2014-12-15 14:05:00,126.64,126.71,126.54,126.67,4900.0,101.0661,101.122,100.9863,101.0901,4900.0
2014-12-15 14:10:00,126.69,126.73,126.47,126.58,6500.0,101.106,101.1379,100.9304,101.0182,6500.0
2014-12-15 14:15:00,126.52,126.65,126.47,126.61,4400.0,100.9703,101.0741,100.9304,101.0422,4400.0
2014-12-15 14:20:00,126.61,126.94,126.57,126.91,5800.0,101.0422,101.3055,101.0102,101.2816,5800.0
2014-12-15 14:25:00,126.9,127.26,126.9,127.07,8200.0,101.2736,101.5609,101.2736,101.4093,8200.0
2014-12-15 14:30:00,127.09,127.11,126.92,127.04,5800.0,101.4252,101.4412,101.2896,101.3853,5800.0
2014-12-15 14:35:00,127.07,127.38,127.07,127.2,7300.0,101.4093,101.6567,101.4093,101.513,7300.0
2014-12-15 14:40:00,127.21,127.25,126.79,126.86,7500.0,101.521,101.5529,101.1858,101.2417,7500.0
2014-12-15 14:45:00,126.83,126.96,126.77,126.78,5600.0,101.2177,101.3215,101.1699,101.1778,5600.0
2014-12-15 14:50:00,126.78,126.9,126.75,126.87,3600.0,101.1778,101.2736,101.1539,101.2497,3600.0
2014-12-15 14:55:00,126.84,126.99,126.79,126.85,7100.0,101.2257,101.3454,101.1858,101.2337,7100.0
2014-12-15 15:00:00,126.86,127.07,126.81,126.94,11600.0,101.2417,101.4093,101.2018,101.3055,11600.0
2014-12-15 15:05:00,126.91,127.07,126.83,127.07,17900.0,101.2816,101.4093,101.2177,101.4093,17900.0
2014-12-15 15:10:00,127.03,127.27,127.03,127.14,8300.0,101.3774,101.5689,101.3774,101.4651,8300.0
2014-12-15 15:15:00,127.13,127.13,126.89,126.95,22400.0,101.4572,101.4572,101.2656,101.3135,22400.0
2014-12-15 15:20:00,126.92,127.15,126.83,127.1,12100.0,101.2896,101.4731,101.2177,101.4332,12100.0
2014-12-15 15:25:00,127.07,127.23,126.85,126.85,6800.0,101.4093,101.537,101.2337,101.2337,6800.0
2014-12-15 15:30:00,126.81,126.83,126.67,126.73,11800.0,101.2018,101.2177,101.0901,101.1379,11800.0
2014-12-15 15:35:00,126.73,127.15,126.69,127.07,14700.0,101.1379,101.4731,101.106,101.4093,14700.0
2014-12-15 15:40:00,127.07,127.08,126.88,126.9,18300.0,101.4093,101.4173,101.2576,101.2736,18300.0
2014-12-15 15:45:00,126.89,126.89,126.55,126.77,29900.0,101.2656,101.2656,100.9943,101.1699,29900.0
2014-12-15 15:50:00,126.74,126.85,126.66,126.73,27000.0,101.1459,101.2337,101.0821,101.1379,27000.0
2014-12-15 15:55:00,126.71,126.83,126.44,126.46,62600.0,101.122,101.2177,100.9065,100.9225,62600.0
2014-12-16 09:30:00,125.46,125.61,124.2,124.26,28900.0,100.1244,100.2441,99.1188,99.1667,28900.0
2014-12-16 09:35:00,124.34,124.7,124.01,124.1,45900.0,99.2306,99.5179,98.9672,99.039,45900.0
2014-12-16 09:40:00,124.11,124.82,124.11,124.64,19300.0,99.047,99.6136,99.047,99.47,19300.0
2014-12-16 09:45:00,124.6,124.9,124.56,124.8,17600.0,99.4381,99.6775,99.4061,99.5977,17600.0
2014-12-16 09:50:00,124.87,124.92,124.4,124.55,56800.0,99.6535,99.6934,99.2785,99.3982,56800.0
2014-12-16 09:55:00,124.64,124.84,124.58,124.62,12800.0,99.47,99.6296,99.4221,99.454,12800.0
2014-12-16 10:00:00,124.6,124.87,124.51,124.83,17300.0,99.4381,99.6535,99.3662,99.6216,17300.0
2014-12-16 10:05:00,124.91,124.93,124.52,124.61,37900.0,99.6855,99.7014,99.3742,99.4461,37900.0
2014-12-16 10:10:00,124.63,124.89,124.5,124.77,8700.0,99.462,99.6695,99.3583,99.5737,8700.0
2014-12-16 10:15:00,124.74,125.63,124.72,125.51,20000.0,99.5498,100.2601,99.5338,100.1643,20000.0
2014-12-16 10:20:00,125.46,125.85,125.39,125.75,12400.0,100.1244,100.4356,100.0685,100.3558,12400.0
2014-12-16 10:25:00,125.81,125.85,125.65,125.82,12600.0,100.4037,100.4356,100.276,100.4117,12600.0
2014-12-16 10:30:00,125.72,125.72,125.4,125.4,8300.0,100.3319,100.3319,100.0765,100.0765,8300.0
2014-12-16 10:35:00,125.35,125.65,125.34,125.64,5700.0,100.0366,100.276,100.0286,100.2681,5700.0
2014-12-16 10:40:00,125.58,125.58,125.35,125.48,5200.0,100.2202,100.2202,100.0366,100.1404,5200.0
2014-12-16 10:45:00,125.41,125.72,125.39,125.49,9700.0,100.0845,100.3319,100.0685,100.1483,9700.0
2014-12-16 10:50:00,125.5,125.72,125.5,125.68,7900.0,100.1563,100.3319,100.1563,100.3,7900.0
2014-12-16 10:55:00,125.75,125.88,125.66,125.79,38500.0,100.3558,100.4596,100.284,100.3878,38500.0
2014-12-16 11:00:00,125.77,125.95,125.77,125.85,32700.0,100.3718,100.5154,100.3718,100.4356,32700.0
2014-12-16 11:05:00,125.85,125.98,125.7,125.9,9100.0,100.4356,100.5394,100.3159,100.4755,9100.0
2014-12-16 11:10:00,125.87,126.13,125.87,126.02,10100.0,100.4516,100.6591,100.4516,100.5713,10100.0
2014-12-16 11:15:00,126.09,126.67,126.05,126.57,8700.0,100.6272,101.0901,100.5953,101.0102,8700.0
2014-12-16 11:20:00,126.6,126.73,126.59,126.73,14300.0,101.0342,101.1379,101.0262,101.1379,14300.0
2014-12-16 11:25:00,126.78,127.37,126.66,127.15,19700.0,101.1778,101.6487,101.0821,101.4731,19700.0
2014-12-16 11:30:00,127.11,127.43,127.03,127.35,9500.0,101.4412,101.6966,101.3774,101.6327,9500.0
2014-12-16 11:35:00,127.29,127.43,127.24,127.29,35600.0,101.5848,101.6966,101.5449,101.5848,35600.0
2014-12-16 11:40:00,127.3,127.54,127.26,127.54,15900.0,101.5928,101.7844,101.5609,101.7844,15900.0
2014-12-16 11:45:00,127.55,127.56,127.44,127.48,7900.0,101.7923,101.8003,101.7046,101.7365,7900.0
2014-12-16 11:50:00,127.49,127.52,127.29,127.31,15100.0,101.7445,101.7684,101.5848,101.6008,15100.0
2014-12-16 11:55:00,127.32,127.32,127.02,127.13,8600.0,101.6088,101.6088,101.3694,101.4572,8600.0
2014-12-16 12:00:00,127.16,127.29,127.11,127.2,10300.0,101.4811,101.5848,101.4412,101.513,10300.0
2014-12-16 12:05:00,127.21,127.3,127.13,127.29,10700.0,101.521,101.5928,101.4572,101.5848,10700.0
2014-12-16 12:10:00,127.31,127.39,127.14,127.14,14500.0,101.6008,101.6647,101.4651,101.4651,14500.0
2014-12-16 12:15:00,127.14,127.24,126.86,126.86,10400.0,101.4651,101.5449,101.2417,101.2417,10400.0
2014-12-16 12:20:00,126.86,126.97,126.79,126.79,4000.0,101.2417,101.3295,101.1858,101.1858,4000.0
2014-12-16 12:25:00,126.87,126.98,126.8,126.96,9600.0,101.2497,101.3374,101.1938,101.3215,9600.0
2014-12-16 12:30:00,126.94,127.05,126.78,127.05,6000.0,101.3055,101.3933,101.1778,101.3933,6000.0
2014-12-16 12:35:00,127.03,127.37,127.03,127.29,4800.0,101.3774,101.6487,101.3774,101.5848,4800.0
2014-12-16 12:40:00,127.3,127.37,127.11,127.12,4100.0,101.5928,101.6487,101.4412,101.4492,4100.0
2014-12-16 12:45:00,127.03,127.04,126.85,127.02,3900.0,101.3774,101.3853,101.2337,101.3694,3900.0
2014-12-16 12:50:00,127.11,127.19,126.96,127.03,4100.0,101.4412,101.505,101.3215,101.3774,4100.0
2014-12-16 12:55:00,127.07,127.07,126.91,126.91,4600.0,101.4093,101.4093,101.2816,101.2816,4600.0
2014-12-16 13:00:00,126.92,127.13,126.87,127.0,4300.0,101.2896,101.4572,101.2497,101.3534,4300.0
2014-12-16 13:05:00,126.94,126.95,126.7,126.7,4900.0,101.3055,101.3135,101.114,101.114,4900.0
2014-12-16 13:10:00,126.62,126.62,126.23,126.25,11500.0,101.0501,101.0501,100.7389,100.7549,11500.0
2014-12-16 13:15:00,126.3,126.52,126.08,126.09,11600.0,100.7948,100.9703,100.6192,100.6272,11600.0
2014-12-16 13:20:00,126.21,126.29,126.16,126.16,15500.0,100.7229,100.7868,100.683,100.683,15500.0
2014-12-16 13:25:00,126.12,126.3,126.05,126.19,5200.0,100.6511,100.7948,100.5953,100.707,5200.0
2014-12-16 13:30:00,126.16,126.24,125.98,126.14,5800.0,100.683,100.7469,100.5394,100.6671,5800.0
2014-12-16 13:35:00,126.19,126.38,126.18,126.38,4200.0,100.707,100.8586,100.699,100.8586,4200.0
2014-12-16 13:40:00,126.4,126.55,126.26,126.43,16300.0,100.8746,100.9943,100.7628,100.8985,16300.0
2014-12-16 13:45:00,126.38,126.39,126.09,126.31,6900.0,100.8586,100.8666,100.6272,100.8028,6900.0
2014-12-16 13:50:00,126.43,126.65,126.38,126.61,5900.0,100.8985,101.0741,100.8586,101.0422,5900.0
2014-12-16 13:55:00,126.56,126.7,126.56,126.6,3700.0,101.0023,101.114,101.0023,101.0342,3700.0
2014-12-16 14:00:00,126.62,126.73,126.53,126.54,3900.0,101.0501,101.1379,100.9783,100.9863,3900.0
2014-12-16 14:05:00,126.58,126.81,126.55,126.8,7200.0,101.0182,101.2018,100.9943,101.1938,7200.0
2014-12-16 14:10:00,126.74,126.95,126.7,126.91,9900.0,101.1459,101.3135,101.114,101.2816,9900.0
2014-12-16 14:15:00,126.92,126.92,126.65,126.76,14800.0,101.2896,101.2896,101.0741,101.1619,14800.0
2014-12-16 14:20:00,126.75,126.98,126.75,126.8,5300.0,101.1539,101.3374,101.1539,101.1938,5300.0
2014-12-16 14:25:00,126.76,126.98,126.76,126.92,5000.0,101.1619,101.3374,101.1619,101.2896,5000.0
2014-12-16 14:30:00,126.92,127.06,126.77,126.77,6200.0,101.2896,101.4013,101.1699,101.1699,6200.0
2014-12-16 14:35:00,126.69,126.79,126.67,126.77,9400.0,101.106,101.1858,101.0901,101.1699,9400.0
2014-12-16 14:40:00,126.77,126.91,126.69,126.85,6500.0,101.1699,101.2816,101.106,101.2337,6500.0
2014-12-16 14:45:00,126.74,126.74,126.47,126.49,10800.0,101.1459,101.1459,100.9304,100.9464,10800.0
2014-12-16 14:50:00,126.45,126.45,126.02,126.16,12800.0,100.9145,100.9145,100.5713,100.683,12800.0
2014-12-16 14:55:00,126.1,126.25,126.05,126.23,8100.0,100.6352,100.7549,100.5953,100.7389,8100.0
2014-12-16 15:00:00,126.23,126.51,126.07,126.42,8900.0,100.7389,100.9624,100.6112,100.8905,8900.0
2014-12-16 15:05:00,126.46,126.5,126.11,126.35,14100.0,100.9225,100.9544,100.6431,100.8347,14100.0
2014-12-16 15:10:00,126.34,126.34,126.08,126.09,14800.0,100.8267,100.8267,100.6192,100.6272,14800.0
2014-12-16 15:15:00,126.16,126.29,126.11,126.2,11200.0,100.683,100.7868,100.6431,100.715,11200.0
2014-12-16 15:20:00,126.18,126.32,126.01,126.03,14300.0,100.699,100.8107,100.5633,100.5793,14300.0
2014-12-16 15:25:00,126.03,126.08,125.82,125.99,12600.0,100.5793,100.6192,100.4117,100.5474,12600.0
2014-12-16 15:30:00,125.96,126.24,125.86,126.14,14500.0,100.5234,100.7469,100.4436,100.6671,14500.0
2014-12-16 15:35:00,126.11,126.19,125.68,125.71,16100.0,100.6431,100.707,100.3,100.3239,16100.0
2014-12-16 15:40:00,125.76,125.8,125.24,125.38,24100.0,100.3638,100.3957,99.9488,100.0606,24100.0
2014-12-16 15:45:00,125.31,125.64,125.22,125.54,25300.0,100.0047,100.2681,99.9329,100.1882,25300.0
2014-12-16 15:50:00,125.48,125.53,124.93,125.18,37200.0,100.1404,100.1803,99.7014,99.9009,37200.0
2014-12-16 15:55:00,125.19,125.21,124.74,124.88,75400.0,99.9089,99.9249,99.5498,99.6615,75400.0
2014-12-17 09:30:00,125.5,125.82,125.32,125.32,7800.0,100.1563,100.4117,100.0127,100.0127,7800.0
2014-12-17 09:35:00,125.44,126.12,125.44,126.01,5700.0,100.1084,100.6511,100.1084,100.5633,5700.0
2014-12-17 09:40:00,125.96,126.7,125.91,126.69,6300.0,100.5234,101.114,100.4835,101.106,6300.0
2014-12-17 09:45:00,126.73,126.73,126.22,126.24,10700.0,101.1379,101.1379,100.7309,100.7469,10700.0
2014-12-17 09:50:00,126.16,126.37,126.06,126.28,5700.0,100.683,100.8506,100.6032,100.7788,5700.0
2014-12-17 09:55:00,126.27,126.6,126.2,126.44,6300.0,100.7708,101.0342,100.715,100.9065,6300.0
2014-12-17 10:00:00,126.5,126.5,126.17,126.31,9200.0,100.9544,100.9544,100.691,100.8028,9200.0
2014-12-17 10:05:00,126.32,126.32,125.98,126.07,7700.0,100.8107,100.8107,100.5394,100.6112,7700.0
2014-12-17 10:10:00,126.03,126.23,125.9,126.23,3100.0,100.5793,100.7389,100.4755,100.7389,3100.0
2014-12-17 10:15:00,126.15,126.15,125.75,126.01,5700.0,100.6751,100.6751,100.3558,100.5633,5700.0
2014-12-17 10:20:00,126.06,126.06,125.91,126.02,4600.0,100.6032,100.6032,100.4835,100.5713,4600.0
2014-12-17 10:25:00,125.99,126.06,125.86,125.92,4000.0,100.5474,100.6032,100.4436,100.4915,4000.0
2014-12-17 10:30:00,125.87,126.08,125.69,126.08,4800.0,100.4516,100.6192,100.308,100.6192,4800.0
2014-12-17 10:35:00,126.04,126.4,125.98,126.31,2900.0,100.5873,100.8746,100.5394,100.8028,2900.0
2014-12-17 10:40:00,126.31,126.39,126.18,126.34,7000.0,100.8028,100.8666,100.699,100.8267,7000.0
2014-12-17 10:45:00,126.38,126.56,126.3,126.48,2700.0,100.8586,101.0023,100.7948,100.9384,2700.0
2014-12-17 10:50:00,126.44,126.47,126.34,126.35,1400.0,100.9065,100.9304,100.8267,100.8347,1400.0
2014-12-17 10:55:00,126.39,126.53,126.3,126.38,3300.0,100.8666,100.9783,100.7948,100.8586,3300.0
2014-12-17 11:00:00,126.38,126.53,126.31,126.48,6200.0,100.8586,100.9783,100.8028,100.9384,6200.0
2014-12-17 11:05:00,126.44,126.61,126.35,126.52,6900.0,100.9065,101.0422,100.8347,100.9703,6900.0
2014-12-17 11:10:00,126.54,126.64,126.52,126.62,3900.0,100.9863,101.0661,100.9703,101.0501,3900.0
2014-12-17 11:15:00,126.57,126.73,126.48,126.73,7000.0,101.0102,101.1379,100.9384,101.1379,7000.0
2014-12-17 11:20:00,126.71,126.88,126.57,126.85,4300.0,101.122,101.2576,101.0102,101.2337,4300.0
2014-12-17 11:25:00,126.88,126.96,126.78,126.86,3700.0,101.2576,101.3215,101.1778,101.2417,3700.0
2014-12-17 11:30:00,126.86,126.96,126.73,126.74,8100.0,101.2417,101.3215,101.1379,101.1459,8100.0
2014-12-17 11:35:00,126.8,127.18,126.8,127.15,5100.0,101.1938,101.4971,101.1938,101.4731,5100.0
2014-12-17 11:40:00,127.16,127.22,127.06,127.07,3500.0,101.4811,101.529,101.4013,101.4093,3500.0
2014-12-17 11:45:00,127.08,127.22,127.07,127.07,5600.0,101.4173,101.529,101.4093,101.4093,5600.0
2014-12-17 11:50:00,127.1,127.11,126.95,127.04,9900.0,101.4332,101.4412,101.3135,101.3853,9900.0
2014-12-17 11:55:00,127.02,127.37,126.99,127.26,5500.0,101.3694,101.6487,101.3454,101.5609,5500.0
2014-12-17 12:00:00,127.23,127.28,127.08,127.2,3600.0,101.537,101.5769,101.4173,101.513,3600.0
2014-12-17 12:05:00,127.14,127.14,126.88,127.1,8400.0,101.4651,101.4651,101.2576,101.4332,8400.0
2014-12-17 12:10:00,127.08,127.08,126.9,127.0,2300.0,101.4173,101.4173,101.2736,101.3534,2300.0
2014-12-17 12:15:00,127.0,127.05,126.89,126.89,4200.0,101.3534,101.3933,101.2656,101.2656,4200.0
2014-12-17 12:20:00,126.92,126.97,126.83,126.89,4400.0,101.2896,101.3295,101.2177,101.2656,4400.0
2014-12-17 12:25:00,126.75,126.76,126.6,126.61,6800.0,101.1539,101.1619,101.0342,101.0422,6800.0
2014-12-17 12:30:00,126.61,126.85,126.6,126.76,5100.0,101.0422,101.2337,101.0342,101.1619,5100.0
2014-12-17 12:35:00,126.7,126.78,126.57,126.64,4400.0,101.114,101.1778,101.0102,101.0661,4400.0
2014-12-17 12:40:00,126.59,126.65,126.52,126.57,3300.0,101.0262,101.0741,100.9703,101.0102,3300.0
2014-12-17 12:45:00,126.64,126.71,126.62,126.67,2800.0,101.0661,101.122,101.0501,101.0901,2800.0
2014-12-17 12:50:00,126.67,127.0,126.67,126.89,2300.0,101.0901,101.3534,101.0901,101.2656,2300.0
2014-12-17 12:55:00,126.84,126.89,126.78,126.86,3000.0,101.2257,101.2656,101.1778,101.2417,3000.0
2014-12-17 13:00:00,126.85,126.88,126.79,126.79,6500.0,101.2337,101.2576,101.1858,101.1858,6500.0
2014-12-17 13:05:00,126.83,126.93,126.81,126.92,3200.0,101.2177,101.2975,101.2018,101.2896,3200.0
2014-12-17 13:10:00,126.89,126.9,126.8,126.89,2600.0,101.2656,101.2736,101.1938,101.2656,2600.0
2014-12-17 13:15:00,126.91,127.05,126.91,127.04,2600.0,101.2816,101.3933,101.2816,101.3853,2600.0
2014-12-17 13:20:00,127.12,127.13,126.95,126.95,2200.0,101.4492,101.4572,101.3135,101.3135,2200.0
2014-12-17 13:25:00,126.93,126.97,126.91,126.96,3800.0,101.2975,101.3295,101.2816,101.3215,3800.0
2014-12-17 13:30:00,127.02,127.09,126.91,126.98,4800.0,101.3694,101.4252,101.2816,101.3374,4800.0
2014-12-17 13:35:00,126.95,127.07,126.83,126.89,7000.0,101.3135,101.4093,101.2177,101.2656,7000.0
2014-12-17 13:40:00,126.91,126.98,126.84,126.96,3400.0,101.2816,101.3374,101.2257,101.3215,3400.0
2014-12-17 13:45:00,126.95,127.03,126.76,126.89,7800.0,101.3135,101.3774,101.1619,101.2656,7800.0
2014-12-17 13:50:00,126.85,127.02,126.85,126.95,4200.0,101.2337,101.3694,101.2337,101.3135,4200.0
2014-12-17 13:55:00,126.93,127.24,126.93,127.24,6100.0,101.2975,101.5449,101.2975,101.5449,6100.0
2014-12-17 14:00:00,127.45,128.46,127.45,127.9,56700.0,101.7125,102.5186,101.7125,102.0717,56700.0
2014-12-17 14:05:00,127.88,127.98,127.61,127.83,11200.0,102.0557,102.1355,101.8402,102.0158,11200.0
2014-12-17 14:10:00,127.81,128.18,127.79,127.99,24200.0,101.9998,102.2951,101.9839,102.1435,24200.0
2014-12-17 14:15:00,127.95,127.96,127.6,127.7,13800.0,102.1116,102.1195,101.8322,101.9121,13800.0
2014-12-17 14:20:00,127.63,127.68,127.44,127.68,6400.0,101.8562,101.8961,101.7046,101.8961,6400.0
2014-12-17 14:25:00,127.77,127.77,127.5,127.53,8400.0,101.9679,101.9679,101.7524,101.7764,8400.0
2014-12-17 14:30:00,127.54,127.7,127.17,127.66,12100.0,101.7844,101.9121,101.4891,101.8801,12100.0
2014-12-17 14:35:00,127.65,128.0,127.61,127.92,7700.0,101.8721,102.1515,101.8402,102.0876,7700.0
2014-12-17 14:40:00,127.82,127.82,127.21,127.35,25800.0,102.0078,102.0078,101.521,101.6327,25800.0
2014-12-17 14:45:00,127.36,127.45,127.03,127.15,16800.0,101.6407,101.7125,101.3774,101.4731,16800.0
2014-12-17 14:50:00,127.17,127.5,127.06,127.5,9800.0,101.4891,101.7524,101.4013,101.7524,9800.0
2014-12-17 14:55:00,127.54,127.59,127.22,127.24,7400.0,101.7844,101.8243,101.529,101.5449,7400.0
2014-12-17 15:00:00,127.27,127.34,126.86,127.24,21000.0,101.5689,101.6248,101.2417,101.5449,21000.0
2014-12-17 15:05:00,127.23,127.71,127.16,127.49,32700.0,101.537,101.92,101.4811,101.7445,32700.0
2014-12-17 15:10:00,127.5,127.85,127.45,127.84,17900.0,101.7524,102.0318,101.7125,102.0238,17900.0
2014-12-17 15:15:00,127.88,128.18,127.75,128.15,11000.0,102.0557,102.2951,101.952,102.2712,11000.0
2014-12-17 15:20:00,128.17,128.2,128.0,128.16,11400.0,102.2871,102.3111,102.1515,102.2792,11400.0
2014-12-17 15:25:00,128.14,128.86,128.1,128.86,23600.0,102.2632,102.8378,102.2313,102.8378,23600.0
2014-12-17 15:30:00,128.8,129.1,128.67,128.89,25000.0,102.7899,103.0293,102.6862,102.8617,25000.0
2014-12-17 15:35:00,128.91,129.01,128.83,128.94,20500.0,102.8777,102.9575,102.8139,102.9016,20500.0
2014-12-17 15:40:00,128.92,129.37,128.89,129.27,27900.0,102.8857,103.2448,102.8617,103.165,27900.0
2014-12-17 15:45:00,129.24,129.5,129.12,129.39,30500.0,103.1411,103.3486,103.0453,103.2608,30500.0
2014-12-17 15:50:00,129.38,129.4,128.98,129.04,28600.0,103.2528,103.2688,102.9336,102.9814,28600.0
2014-12-17 15:55:00,129.04,129.32,129.04,129.26,50400.0,102.9814,103.2049,102.9814,103.157,50400.0
2014-12-18 09:30:00,130.95,131.25,129.81,131.19,27000.0,104.5057,104.7452,103.596,104.6973,27000.0
2014-12-18 09:35:00,131.22,131.68,130.74,131.68,10600.0,104.7212,105.0883,104.3381,105.0883,10600.0
2014-12-18 09:40:00,131.71,131.73,131.37,131.63,12200.0,105.1123,105.1282,104.8409,105.0484,12200.0
2014-12-18 09:45:00,131.74,131.84,131.64,131.84,11200.0,105.1362,105.216,105.0564,105.216,11200.0
2014-12-18 09:50:00,131.84,132.16,131.78,132.06,9200.0,105.216,105.4714,105.1681,105.3916,9200.0
2014-12-18 09:55:00,132.13,132.47,131.98,132.39,11600.0,105.4474,105.7188,105.3277,105.6549,11600.0
2014-12-18 10:00:00,132.36,132.37,131.77,132.0,16100.0,105.631,105.639,105.1601,105.3437,16100.0
2014-12-18 10:05:00,132.03,132.08,131.84,131.87,23500.0,105.3676,105.4075,105.216,105.24,23500.0
2014-12-18 10:10:00,131.94,131.97,131.81,131.94,11500.0,105.2958,105.3198,105.1921,105.2958,11500.0
2014-12-18 10:15:00,131.9,131.95,131.78,131.78,5300.0,105.2639,105.3038,105.1681,105.1681,5300.0
2014-12-18 10:20:00,131.87,131.88,131.77,131.87,5500.0,105.24,105.2479,105.1601,105.24,5500.0
2014-12-18 10:25:00,131.84,131.85,131.51,131.59,8100.0,105.216,105.224,104.9527,105.0165,8100.0
2014-12-18 10:30:00,131.56,131.77,131.56,131.69,8400.0,104.9926,105.1601,104.9926,105.0963,8400.0
2014-12-18 10:35:00,131.68,131.82,131.68,131.69,6200.0,105.0883,105.2001,105.0883,105.0963,6200.0
2014-12-18 10:40:00,131.73,131.76,131.68,131.75,6400.0,105.1282,105.1522,105.0883,105.1442,6400.0
2014-12-18 10:45:00,131.74,131.89,131.68,131.75,5300.0,105.1362,105.2559,105.0883,105.1442,5300.0
2014-12-18 10:50:00,131.74,131.76,131.47,131.53,10800.0,105.1362,105.1522,104.9207,104.9686,10800.0
2014-12-18 10:55:00,131.52,131.61,131.46,131.5,6400.0,104.9606,105.0325,104.9128,104.9447,6400.0
2014-12-18 11:00:00,131.41,131.45,131.12,131.33,5800.0,104.8728,104.9048,104.6414,104.809,5800.0
2014-12-18 11:05:00,131.32,131.35,131.04,131.09,8300.0,104.801,104.825,104.5776,104.6175,8300.0
2014-12-18 11:10:00,131.1,131.1,130.96,131.07,5000.0,104.6254,104.6254,104.5137,104.6015,5000.0
2014-12-18 11:15:00,131.03,131.27,131.03,131.27,9100.0,104.5696,104.7611,104.5696,104.7611,9100.0
2014-12-18 11:20:00,131.27,131.33,131.21,131.21,6000.0,104.7611,104.809,104.7132,104.7132,6000.0
2014-12-18 11:25:00,131.26,131.47,131.2,131.2,5500.0,104.7531,104.9207,104.7053,104.7053,5500.0
2014-12-18 11:30:00,131.26,131.33,131.2,131.28,4600.0,104.7531,104.809,104.7053,104.7691,4600.0
2014-12-18 11:35:00,131.31,131.33,131.19,131.32,4500.0,104.793,104.809,104.6973,104.801,4500.0
2014-12-18 11:40:00,131.3,131.46,131.27,131.33,6000.0,104.7851,104.9128,104.7611,104.809,6000.0
2014-12-18 11:45:00,131.3,131.41,131.3,131.34,4600.0,104.7851,104.8728,104.7851,104.817,4600.0
2014-12-18 11:50:00,131.36,131.72,131.34,131.72,4200.0,104.8329,105.1202,104.817,105.1202,4200.0
2014-12-18 11:55:00,131.74,131.75,131.56,131.75,4200.0,105.1362,105.1442,104.9926,105.1442,4200.0
2014-12-18 12:00:00,131.72,131.82,131.7,131.72,3300.0,105.1202,105.2001,105.1043,105.1202,3300.0
2014-12-18 12:05:00,131.77,131.92,131.76,131.81,5300.0,105.1601,105.2799,105.1522,105.1921,5300.0
2014-12-18 12:10:00,131.84,131.94,131.81,131.85,10400.0,105.216,105.2958,105.1921,105.224,10400.0
2014-12-18 12:15:00,131.87,131.98,131.82,131.96,4100.0,105.24,105.3277,105.2001,105.3118,4100.0
2014-12-18 12:20:00,131.94,131.96,131.67,131.77,4600.0,105.2958,105.3118,105.0803,105.1601,4600.0
2014-12-18 12:25:00,131.78,131.9,131.74,131.74,2600.0,105.1681,105.2639,105.1362,105.1362,2600.0
2014-12-18 12:30:00,131.75,131.86,131.72,131.86,3700.0,105.1442,105.232,105.1202,105.232,3700.0
2014-12-18 12:35:00,131.86,131.96,131.83,131.94,5600.0,105.232,105.3118,105.208,105.2958,5600.0
2014-12-18 12:40:00,131.95,132.05,131.93,131.98,2500.0,105.3038,105.3836,105.2878,105.3277,2500.0
2014-12-18 12:45:00,131.97,132.12,131.95,132.12,5100.0,105.3198,105.4395,105.3038,105.4395,5100.0
2014-12-18 12:50:00,132.11,132.26,132.07,132.11,4100.0,105.4315,105.5512,105.3996,105.4315,4100.0
2014-12-18 12:55:00,132.13,132.2,132.11,132.12,6000.0,105.4474,105.5033,105.4315,105.4395,6000.0
2014-12-18 13:00:00,132.13,132.18,132.08,132.17,3300.0,105.4474,105.4874,105.4075,105.4794,3300.0
2014-12-18 13:05:00,132.21,132.27,132.19,132.2,2700.0,105.5113,105.5592,105.4953,105.5033,2700.0
2014-12-18 13:10:00,132.19,132.24,132.15,132.21,4600.0,105.4953,105.5352,105.4634,105.5113,4600.0
2014-12-18 13:15:00,132.2,132.28,132.19,132.24,2900.0,105.5033,105.5672,105.4953,105.5352,2900.0
2014-12-18 13:20:00,132.27,132.48,132.27,132.44,13300.0,105.5592,105.7268,105.5592,105.6948,13300.0
2014-12-18 13:25:00,132.45,132.7,132.39,132.7,18500.0,105.7028,105.9023,105.6549,105.9023,18500.0
2014-12-18 13:30:00,132.68,132.68,132.56,132.64,5000.0,105.8864,105.8864,105.7906,105.8545,5000.0
2014-12-18 13:35:00,132.69,132.71,132.6,132.66,9400.0,105.8944,105.9103,105.8225,105.8704,9400.0
2014-12-18 13:40:00,132.65,132.74,132.61,132.61,8400.0,105.8624,105.9343,105.8305,105.8305,8400.0
2014-12-18 13:45:00,132.6,132.71,132.55,132.66,5600.0,105.8225,105.9103,105.7826,105.8704,5600.0
2014-12-18 13:50:00,132.63,132.72,132.63,132.68,3900.0,105.8465,105.9183,105.8465,105.8864,3900.0
2014-12-18 13:55:00,132.71,132.71,132.65,132.66,5500.0,105.9103,105.9103,105.8624,105.8704,5500.0
2014-12-18 14:00:00,132.66,132.74,132.6,132.69,9600.0,105.8704,105.9343,105.8225,105.8944,9600.0
2014-12-18 14:05:00,132.7,132.72,132.63,132.63,7600.0,105.9023,105.9183,105.8465,105.8465,7600.0
2014-12-18 14:10:00,132.65,132.75,132.63,132.74,7800.0,105.8624,105.9422,105.8465,105.9343,7800.0
2014-12-18 14:15:00,132.72,132.89,132.71,132.84,13200.0,105.9183,106.054,105.9103,106.0141,13200.0
2014-12-18 14:20:00,132.83,132.83,132.59,132.59,8200.0,106.0061,106.0061,105.8146,105.8146,8200.0
2014-12-18 14:25:00,132.62,132.7,132.4,132.4,9500.0,105.8385,105.9023,105.6629,105.6629,9500.0
2014-12-18 14:30:00,132.36,132.52,132.27,132.51,7500.0,105.631,105.7587,105.5592,105.7507,7500.0
2014-12-18 14:35:00,132.49,132.76,132.47,132.69,9000.0,105.7348,105.9502,105.7188,105.8944,9000.0
2014-12-18 14:40:00,132.7,132.74,132.62,132.67,7000.0,105.9023,105.9343,105.8385,105.8784,7000.0
2014-12-18 14:45:00,132.68,132.76,132.56,132.59,11500.0,105.8864,105.9502,105.7906,105.8146,11500.0
2014-12-18 14:50:00,132.56,132.82,132.56,132.79,11300.0,105.7906,105.9981,105.7906,105.9742,11300.0
2014-12-18 14:55:00,132.77,132.91,132.7,132.82,9500.0,105.9582,106.0699,105.9023,105.9981,9500.0
2014-12-18 15:00:00,132.81,132.93,132.73,132.93,10500.0,105.9901,106.0859,105.9263,106.0859,10500.0
2014-12-18 15:05:00,132.94,133.14,132.94,133.07,23400.0,106.0939,106.2535,106.0939,106.1976,23400.0
2014-12-18 15:10:00,133.03,133.32,133.03,133.31,14300.0,106.1657,106.3971,106.1657,106.3892,14300.0
2014-12-18 15:15:00,133.29,133.35,133.19,133.31,16700.0,106.3732,106.4211,106.2934,106.3892,16700.0
2014-12-18 15:20:00,133.3,133.34,133.12,133.14,18300.0,106.3812,106.4131,106.2375,106.2535,18300.0
2014-12-18 15:25:00,133.13,133.38,133.11,133.35,7700.0,106.2455,106.445,106.2295,106.4211,7700.0
2014-12-18 15:30:00,133.36,133.56,133.36,133.47,22000.0,106.4291,106.5887,106.4291,106.5168,22000.0
2014-12-18 15:35:00,133.46,133.58,133.46,133.54,13900.0,106.5089,106.6046,106.5089,106.5727,13900.0
2014-12-18 15:40:00,133.54,133.8,133.53,133.77,19900.0,106.5727,106.7802,106.5647,106.7563,19900.0
2014-12-18 15:45:00,133.75,133.78,133.59,133.77,34100.0,106.7403,106.7642,106.6126,106.7563,34100.0
2014-12-18 15:50:00,133.78,134.02,133.77,133.98,30200.0,106.7642,106.9558,106.7563,106.9239,30200.0
2014-12-18 15:55:00,133.97,134.43,133.96,134.35,100800.0,106.9159,107.283,106.9079,107.2191,100800.0
2014-12-19 09:30:00,135.07,135.76,134.71,135.0,230300.0,107.7937,108.3444,107.5064,107.7379,230300.0
2014-12-19 09:35:00,135.0,135.31,134.85,135.0,13500.0,107.7379,107.9853,107.6182,107.7379,13500.0
2014-12-19 09:40:00,134.99,135.02,134.77,134.88,9200.0,107.7299,107.7538,107.5543,107.6421,9200.0
2014-12-19 09:45:00,134.88,134.96,134.66,134.8,8000.0,107.6421,107.706,107.4665,107.5783,8000.0
2014-12-19 09:50:00,134.74,135.0,134.56,134.79,8300.0,107.5304,107.7379,107.3867,107.5703,8300.0
2014-12-19 09:55:00,134.85,135.15,134.79,135.08,6900.0,107.6182,107.8576,107.5703,107.8017,6900.0
2014-12-19 10:00:00,135.09,135.22,134.93,135.21,5900.0,107.8097,107.9135,107.682,107.9055,5900.0
2014-12-19 10:05:00,135.23,135.41,135.01,135.33,22500.0,107.9214,108.0651,107.7459,108.0012,22500.0
2014-12-19 10:10:00,135.28,135.31,135.07,135.09,25400.0,107.9613,107.9853,107.7937,107.8097,25400.0
2014-12-19 10:15:00,135.13,135.13,134.76,134.79,18700.0,107.8416,107.8416,107.5463,107.5703,18700.0
2014-12-19 10:20:00,134.71,134.72,134.43,134.72,5300.0,107.5064,107.5144,107.283,107.5144,5300.0
2014-12-19 10:25:00,134.7,134.9,134.62,134.89,4600.0,107.4985,107.6581,107.4346,107.6501,4600.0
2014-12-19 10:30:00,134.85,134.92,134.5,134.6,9800.0,107.6182,107.674,107.3388,107.4187,9800.0
2014-12-19 10:35:00,134.61,134.66,134.55,134.66,5300.0,107.4266,107.4665,107.3788,107.4665,5300.0
2014-12-19 10:40:00,134.61,134.74,134.56,134.63,6700.0,107.4266,107.5304,107.3867,107.4426,6700.0
2014-12-19 10:45:00,134.61,134.63,134.23,134.23,3000.0,107.4266,107.4426,107.1234,107.1234,3000.0
2014-12-19 10:50:00,134.29,134.45,134.29,134.42,6200.0,107.1713,107.2989,107.1713,107.275,6200.0
2014-12-19 10:55:00,134.42,134.57,134.42,134.56,4500.0,107.275,107.3947,107.275,107.3867,4500.0
2014-12-19 11:00:00,134.53,134.53,134.3,134.44,4800.0,107.3628,107.3628,107.1792,107.291,4800.0
2014-12-19 11:05:00,134.46,134.49,134.33,134.45,5700.0,107.3069,107.3309,107.2032,107.2989,5700.0
2014-12-19 11:10:00,134.43,134.53,134.37,134.42,5300.0,107.283,107.3628,107.2351,107.275,5300.0
2014-12-19 11:15:00,134.4,134.46,134.29,134.36,4600.0,107.259,107.3069,107.1713,107.2271,4600.0
2014-12-19 11:20:00,134.33,134.48,134.26,134.26,5400.0,107.2032,107.3229,107.1473,107.1473,5400.0
2014-12-19 11:25:00,134.25,134.4,134.18,134.4,7200.0,107.1393,107.259,107.0835,107.259,7200.0
2014-12-19 11:30:00,134.34,134.34,134.2,134.27,7200.0,107.2112,107.2112,107.0994,107.1553,7200.0
2014-12-19 11:35:00,134.27,134.28,134.12,134.18,1800.0,107.1553,107.1633,107.0356,107.0835,1800.0
2014-12-19 11:40:00,134.19,134.24,134.09,134.11,4300.0,107.0915,107.1314,107.0116,107.0276,4300.0
2014-12-19 11:45:00,134.1,134.15,134.01,134.03,5900.0,107.0196,107.0595,106.9478,106.9638,5900.0
2014-12-19 11:50:00,134.01,134.1,133.98,134.01,7700.0,106.9478,107.0196,106.9239,106.9478,7700.0
2014-12-19 11:55:00,134.0,134.07,133.97,134.0,3900.0,106.9398,106.9957,106.9159,106.9398,3900.0
2014-12-19 12:00:00,133.96,134.03,133.87,134.01,3200.0,106.9079,106.9638,106.8361,106.9478,3200.0
2014-12-19 12:05:00,134.0,134.02,133.91,133.99,5100.0,106.9398,106.9558,106.868,106.9318,5100.0
2014-12-19 12:10:00,133.99,133.99,133.85,133.86,4000.0,106.9318,106.9318,106.8201,106.8281,4000.0
2014-12-19 12:15:00,133.84,133.87,133.7,133.7,7200.0,106.8121,106.8361,106.7004,106.7004,7200.0
2014-12-19 12:20:00,133.71,133.72,133.45,133.45,4900.0,106.7084,106.7164,106.5009,106.5009,4900.0
2014-12-19 12:25:00,133.42,133.58,133.42,133.51,5000.0,106.4769,106.6046,106.4769,106.5488,5000.0
2014-12-19 12:30:00,133.51,133.63,133.46,133.61,4800.0,106.5488,106.6445,106.5089,106.6286,4800.0
2014-12-19 12:35:00,133.64,133.74,133.62,133.69,4100.0,106.6525,106.7323,106.6366,106.6924,4100.0
2014-12-19 12:40:00,133.71,133.8,133.7,133.79,2100.0,106.7084,106.7802,106.7004,106.7722,2100.0
2014-12-19 12:45:00,133.82,133.89,133.79,133.89,4100.0,106.7962,106.852,106.7722,106.852,4100.0
2014-12-19 12:50:00,133.98,134.1,133.96,133.96,1900.0,106.9239,107.0196,106.9079,106.9079,1900.0
2014-12-19 12:55:00,134.01,134.02,133.93,133.93,2900.0,106.9478,106.9558,106.884,106.884,2900.0
2014-12-19 13:00:00,133.93,133.96,133.9,133.91,2600.0,106.884,106.9079,106.86,106.868,2600.0
2014-12-19 13:05:00,133.91,133.99,133.87,133.9,2000.0,106.868,106.9318,106.8361,106.86,2000.0
2014-12-19 13:10:00,133.89,133.92,133.84,133.84,3100.0,106.852,106.876,106.8121,106.8121,3100.0
2014-12-19 13:15:00,133.86,133.93,133.84,133.9,3300.0,106.8281,106.884,106.8121,106.86,3300.0
2014-12-19 13:20:00,133.87,133.89,133.81,133.83,3400.0,106.8361,106.852,106.7882,106.8041,3400.0
2014-12-19 13:25:00,133.8,133.8,133.72,133.72,4400.0,106.7802,106.7802,106.7164,106.7164,4400.0
2014-12-19 13:30:00,133.76,133.81,133.68,133.7,4200.0,106.7483,106.7882,106.6844,106.7004,4200.0
2014-12-19 13:35:00,133.69,133.69,133.58,133.63,4700.0,106.6924,106.6924,106.6046,106.6445,4700.0
2014-12-19 13:40:00,133.59,133.65,133.54,133.65,2800.0,106.6126,106.6605,106.5727,106.6605,2800.0
2014-12-19 13:45:00,133.66,133.71,133.61,133.7,4100.0,106.6685,106.7084,106.6286,106.7004,4100.0
2014-12-19 13:50:00,133.72,133.8,133.69,133.78,4200.0,106.7164,106.7802,106.6924,106.7642,4200.0
2014-12-19 13:55:00,133.8,133.84,133.73,133.84,2600.0,106.7802,106.8121,106.7243,106.8121,2600.0
2014-12-19 14:00:00,133.86,134.06,133.86,134.06,5500.0,106.8281,106.9877,106.8281,106.9877,5500.0
2014-12-19 14:05:00,134.1,134.29,134.09,134.27,6400.0,107.0196,107.1713,107.0116,107.1553,6400.0
2014-12-19 14:10:00,134.23,134.29,134.16,134.16,2200.0,107.1234,107.1713,107.0675,107.0675,2200.0
2014-12-19 14:15:00,134.14,134.25,134.14,134.23,2900.0,107.0515,107.1393,107.0515,107.1234,2900.0
2014-12-19 14:20:00,134.2,134.21,134.06,134.12,3600.0,107.0994,107.1074,106.9877,107.0356,3600.0
2014-12-19 14:25:00,134.12,134.17,134.11,134.17,2600.0,107.0356,107.0755,107.0276,107.0755,2600.0
2014-12-19 14:30:00,134.15,134.37,134.14,134.35,4300.0,107.0595,107.2351,107.0515,107.2191,4300.0
2014-12-19 14:35:00,134.37,134.39,134.32,134.39,2500.0,107.2351,107.2511,107.1952,107.2511,2500.0
2014-12-19 14:40:00,134.43,134.61,134.42,134.61,4300.0,107.283,107.4266,107.275,107.4266,4300.0
2014-12-19 14:45:00,134.64,134.84,134.64,134.81,5000.0,107.4506,107.6102,107.4506,107.5862,5000.0
2014-12-19 14:50:00,134.88,135.04,134.88,135.03,2500.0,107.6421,107.7698,107.6421,107.7618,2500.0
2014-12-19 14:55:00,135.11,135.11,135.01,135.09,5700.0,107.8257,107.8257,107.7459,107.8097,5700.0
2014-12-19 15:00:00,135.14,135.16,134.99,135.02,6100.0,107.8496,107.8656,107.7299,107.7538,6100.0
2014-12-19 15:05:00,134.98,134.98,134.83,134.89,6300.0,107.7219,107.7219,107.6022,107.6501,6300.0
2014-12-19 15:10:00,134.86,135.03,134.64,134.96,9600.0,107.6261,107.7618,107.4506,107.706,9600.0
2014-12-19 15:15:00,135.02,135.03,134.8,134.88,9700.0,107.7538,107.7618,107.5783,107.6421,9700.0
2014-12-19 15:20:00,134.84,134.95,134.78,134.82,7400.0,107.6102,107.698,107.5623,107.5942,7400.0
2014-12-19 15:25:00,134.77,134.95,134.63,134.95,4900.0,107.5543,107.698,107.4426,107.698,4900.0
2014-12-19 15:30:00,134.9,134.99,134.8,134.95,10200.0,107.6581,107.7299,107.5783,107.698,10200.0
2014-12-19 15:35:00,134.96,135.04,134.9,135.03,9300.0,107.706,107.7698,107.6581,107.7618,9300.0
2014-12-19 15:40:00,135.03,135.05,134.87,134.9,9100.0,107.7618,107.7778,107.6341,107.6581,9100.0
2014-12-19 15:45:00,134.88,134.9,134.61,134.61,28500.0,107.6421,107.6581,107.4266,107.4266,28500.0
2014-12-19 15:50:00,134.6,134.61,134.27,134.32,24400.0,107.4187,107.4266,107.1553,107.1952,24400.0
2014-12-19 15:55:00,134.28,134.53,134.28,134.35,56900.0,107.1633,107.3628,107.1633,107.2191,56900.0
2014-12-22 09:30:00,134.33,134.69,134.16,134.64,17100.0,107.2032,107.4905,107.0675,107.4506,17100.0
2014-12-22 09:35:00,134.39,134.63,134.36,134.48,3800.0,107.2511,107.4426,107.2271,107.3229,3800.0
2014-12-22 09:40:00,134.44,134.76,134.31,134.75,5400.0,107.291,107.5463,107.1872,107.5384,5400.0
2014-12-22 09:45:00,134.82,134.84,134.58,134.58,1100.0,107.5942,107.6102,107.4027,107.4027,1100.0
2014-12-22 09:50:00,134.55,134.58,134.17,134.26,5000.0,107.3788,107.4027,107.0755,107.1473,5000.0
2014-12-22 09:55:00,134.21,134.24,134.11,134.11,1700.0,107.1074,107.1314,107.0276,107.0276,1700.0
2014-12-22 10:00:00,134.27,134.39,134.05,134.29,4800.0,107.1553,107.2511,106.9797,107.1713,4800.0
2014-12-22 10:05:00,134.37,134.5,134.35,134.47,2800.0,107.2351,107.3388,107.2191,107.3149,2800.0
2014-12-22 10:10:00,134.45,134.66,134.41,134.65,3100.0,107.2989,107.4665,107.267,107.4586,3100.0
2014-12-22 10:15:00,134.61,134.69,134.59,134.59,2900.0,107.4266,107.4905,107.4107,107.4107,2900.0
2014-12-22 10:20:00,134.64,134.67,134.53,134.66,5700.0,107.4506,107.4745,107.3628,107.4665,5700.0
2014-12-22 10:25:00,134.65,134.83,134.65,134.76,2500.0,107.4586,107.6022,107.4586,107.5463,2500.0
2014-12-22 10:30:00,134.81,134.83,134.66,134.7,3200.0,107.5862,107.6022,107.4665,107.4985,3200.0
2014-12-22 10:35:00,134.71,134.89,134.71,134.8,6900.0,107.5064,107.6501,107.5064,107.5783,6900.0
2014-12-22 10:40:00,134.75,134.79,134.71,134.79,2200.0,107.5384,107.5703,107.5064,107.5703,2200.0
2014-12-22 10:45:00,134.77,134.81,134.71,134.71,2600.0,107.5543,107.5862,107.5064,107.5064,2600.0
2014-12-22 10:50:00,134.73,134.81,134.73,134.78,3200.0,107.5224,107.5862,107.5224,107.5623,3200.0
2014-12-22 10:55:00,134.78,134.78,134.65,134.65,1600.0,107.5623,107.5623,107.4586,107.4586,1600.0
2014-12-22 11:00:00,134.62,134.65,134.41,134.65,9500.0,107.4346,107.4586,107.267,107.4586,9500.0
2014-12-22 11:05:00,134.59,134.66,134.48,134.64,12200.0,107.4107,107.4665,107.3229,107.4506,12200.0
2014-12-22 11:10:00,134.67,134.69,134.6,134.69,1600.0,107.4745,107.4905,107.4187,107.4905,1600.0
2014-12-22 11:15:00,134.66,134.67,134.56,134.57,7400.0,107.4665,107.4745,107.3867,107.3947,7400.0
2014-12-22 11:20:00,134.59,134.61,134.39,134.41,3300.0,107.4107,107.4266,107.2511,107.267,3300.0
2014-12-22 11:25:00,134.35,134.53,134.33,134.5,6600.0,107.2191,107.3628,107.2032,107.3388,6600.0
2014-12-22 11:30:00,134.5,134.5,134.38,134.46,2300.0,107.3388,107.3388,107.2431,107.3069,2300.0
2014-12-22 11:35:00,134.5,134.51,134.4,134.4,3600.0,107.3388,107.3468,107.259,107.259,3600.0
2014-12-22 11:40:00,134.38,134.45,134.36,134.37,2000.0,107.2431,107.2989,107.2271,107.2351,2000.0
2014-12-22 11:45:00,134.38,134.42,134.33,134.33,3000.0,107.2431,107.275,107.2032,107.2032,3000.0
2014-12-22 11:50:00,134.32,134.35,134.26,134.32,3100.0,107.1952,107.2191,107.1473,107.1952,3100.0
2014-12-22 11:55:00,134.29,134.35,134.21,134.32,2800.0,107.1713,107.2191,107.1074,107.1952,2800.0
2014-12-22 12:00:00,134.33,134.33,134.26,134.3,3100.0,107.2032,107.2032,107.1473,107.1792,3100.0
2014-12-22 12:05:00,134.31,134.33,134.27,134.27,2900.0,107.1872,107.2032,107.1553,107.1553,2900.0
2014-12-22 12:10:00,134.27,134.27,134.18,134.19,5800.0,107.1553,107.1553,107.0835,107.0915,5800.0
2014-12-22 12:15:00,134.13,134.13,134.1,134.13,2200.0,107.0436,107.0436,107.0196,107.0436,2200.0
2014-12-22 12:20:00,134.14,134.18,134.12,134.17,2600.0,107.0515,107.0835,107.0356,107.0755,2600.0
2014-12-22 12:25:00,134.17,134.23,134.14,134.17,2500.0,107.0755,107.1234,107.0515,107.0755,2500.0
2014-12-22 12:30:00,134.19,134.23,134.18,134.23,1900.0,107.0915,107.1234,107.0835,107.1234,1900.0
2014-12-22 12:35:00,134.19,134.21,134.14,134.18,1700.0,107.0915,107.1074,107.0515,107.0835,1700.0
2014-12-22 12:40:00,134.15,134.18,134.13,134.17,2300.0,107.0595,107.0835,107.0436,107.0755,2300.0
2014-12-22 12:45:00,134.2,134.22,134.12,134.19,7600.0,107.0994,107.1154,107.0356,107.0915,7600.0
2014-12-22 12:50:00,134.17,134.23,134.13,134.16,2200.0,107.0755,107.1234,107.0436,107.0675,2200.0
2014-12-22 12:55:00,134.26,134.33,134.25,134.27,1200.0,107.1473,107.2032,107.1393,107.1553,1200.0
2014-12-22 13:00:00,134.23,134.28,134.23,134.23,1700.0,107.1234,107.1633,107.1234,107.1234,1700.0
2014-12-22 13:05:00,134.27,134.27,134.17,134.24,2600.0,107.1553,107.1553,107.0755,107.1314,2600.0
2014-12-22 13:10:00,134.23,134.32,134.22,134.22,4600.0,107.1234,107.1952,107.1154,107.1154,4600.0
2014-12-22 13:15:00,134.26,134.31,134.23,134.24,1900.0,107.1473,107.1872,107.1234,107.1314,1900.0
2014-12-22 13:20:00,134.26,134.26,134.19,134.23,1600.0,107.1473,107.1473,107.0915,107.1234,1600.0
2014-12-22 13:25:00,134.24,134.24,134.16,134.24,1200.0,107.1314,107.1314,107.0675,107.1314,1200.0
2014-12-22 13:30:00,134.25,134.26,134.2,134.22,2700.0,107.1393,107.1473,107.0994,107.1154,2700.0
2014-12-22 13:35:00,134.21,134.29,134.21,134.28,1000.0,107.1074,107.1713,107.1074,107.1633,1000.0
2014-12-22 13:40:00,134.25,134.31,134.23,134.29,3100.0,107.1393,107.1872,107.1234,107.1713,3100.0
2014-12-22 13:45:00,134.29,134.39,134.29,134.34,3100.0,107.1713,107.2511,107.1713,107.2112,3100.0
2014-12-22 13:50:00,134.3,134.34,134.29,134.3,1000.0,107.1792,107.2112,107.1713,107.1792,1000.0
2014-12-22 13:55:00,134.26,134.32,134.19,134.27,3200.0,107.1473,107.1952,107.0915,107.1553,3200.0
2014-12-22 14:00:00,134.32,134.32,134.25,134.28,1200.0,107.1952,107.1952,107.1393,107.1633,1200.0
2014-12-22 14:05:00,134.27,134.39,134.27,134.34,2900.0,107.1553,107.2511,107.1553,107.2112,2900.0
2014-12-22 14:10:00,134.38,134.38,134.25,134.27,2200.0,107.2431,107.2431,107.1393,107.1553,2200.0
2014-12-22 14:15:00,134.31,134.39,134.24,134.27,4600.0,107.1872,107.2511,107.1314,107.1553,4600.0
2014-12-22 14:20:00,134.28,134.3,134.19,134.19,3500.0,107.1633,107.1792,107.0915,107.0915,3500.0
2014-12-22 14:25:00,134.21,134.25,134.15,134.24,5400.0,107.1074,107.1393,107.0595,107.1314,5400.0
2014-12-22 14:30:00,134.23,134.31,134.23,134.24,4100.0,107.1234,107.1872,107.1234,107.1314,4100.0
2014-12-22 14:35:00,134.22,134.25,134.15,134.19,2700.0,107.1154,107.1393,107.0595,107.0915,2700.0
2014-12-22 14:40:00,134.19,134.26,134.12,134.18,4500.0,107.0915,107.1473,107.0356,107.0835,4500.0
2014-12-22 14:45:00,134.13,134.22,134.12,134.14,3700.0,107.0436,107.1154,107.0356,107.0515,3700.0
2014-12-22 14:50:00,134.14,134.25,134.14,134.22,5100.0,107.0515,107.1393,107.0515,107.1154,5100.0
2014-12-22 14:55:00,134.21,134.31,134.15,134.27,5500.0,107.1074,107.1872,107.0595,107.1553,5500.0
2014-12-22 15:00:00,134.31,134.45,134.29,134.45,4600.0,107.1872,107.2989,107.1713,107.2989,4600.0
2014-12-22 15:05:00,134.44,134.47,134.37,134.44,5800.0,107.291,107.3149,107.2351,107.291,5800.0
2014-12-22 15:10:00,134.42,134.56,134.38,134.48,5900.0,107.275,107.3867,107.2431,107.3229,5900.0
2014-12-22 15:15:00,134.51,134.54,134.43,134.5,5000.0,107.3468,107.3708,107.283,107.3388,5000.0
2014-12-22 15:20:00,134.54,134.65,134.5,134.58,5700.0,107.3708,107.4586,107.3388,107.4027,5700.0
2014-12-22 15:25:00,134.57,134.66,134.54,134.6,4000.0,107.3947,107.4665,107.3708,107.4187,4000.0
2014-12-22 15:30:00,134.6,134.72,134.51,134.63,6600.0,107.4187,107.5144,107.3468,107.4426,6600.0
2014-12-22 15:35:00,134.68,134.71,134.59,134.69,5700.0,107.4825,107.5064,107.4107,107.4905,5700.0
2014-12-22 15:40:00,134.71,134.79,134.66,134.79,6800.0,107.5064,107.5703,107.4665,107.5703,6800.0
2014-12-22 15:45:00,134.74,134.77,134.52,134.62,19700.0,107.5304,107.5543,107.3548,107.4346,19700.0
2014-12-22 15:50:00,134.63,134.71,134.5,134.58,12900.0,107.4426,107.5064,107.3388,107.4027,12900.0
2014-12-22 15:55:00,134.58,134.81,134.54,134.81,16900.0,107.4027,107.5862,107.3708,107.5862,16900.0
2014-12-23 09:30:00,135.3,135.88,135.3,135.88,7400.0,107.9773,108.4402,107.9773,108.4402,7400.0
2014-12-23 09:35:00,135.75,135.87,135.43,135.55,5800.0,108.3364,108.4322,108.081,108.1768,5800.0
2014-12-23 09:40:00,135.55,135.8,135.52,135.8,2300.0,108.1768,108.3763,108.1529,108.3763,2300.0
2014-12-23 09:45:00,135.85,135.89,135.7,135.81,2300.0,108.4162,108.4481,108.2965,108.3843,2300.0
2014-12-23 09:50:00,136.03,136.03,135.8,135.8,3900.0,108.5599,108.5599,108.3763,108.3763,3900.0
2014-12-23 09:55:00,135.77,136.11,135.6,136.0,2600.0,108.3524,108.6237,108.2167,108.5359,2600.0
2014-12-23 10:00:00,136.0,136.05,135.85,135.91,31000.0,108.5359,108.5758,108.4162,108.4641,31000.0
2014-12-23 10:05:00,135.94,136.26,135.89,136.16,13300.0,108.4881,108.7434,108.4481,108.6636,13300.0
2014-12-23 10:10:00,136.14,136.2,136.08,136.09,3700.0,108.6477,108.6955,108.5998,108.6078,3700.0
2014-12-23 10:15:00,136.06,136.14,136.02,136.14,7600.0,108.5838,108.6477,108.5519,108.6477,7600.0
2014-12-23 10:20:00,136.08,136.31,136.03,136.29,13500.0,108.5998,108.7833,108.5599,108.7674,13500.0
2014-12-23 10:25:00,136.26,136.41,136.24,136.38,9100.0,108.7434,108.8631,108.7275,108.8392,9100.0
2014-12-23 10:30:00,136.38,136.38,136.19,136.23,14000.0,108.8392,108.8392,108.6876,108.7195,14000.0
2014-12-23 10:35:00,136.25,136.36,136.18,136.25,14800.0,108.7355,108.8232,108.6796,108.7355,14800.0
2014-12-23 10:40:00,136.25,136.34,136.2,136.25,6900.0,108.7355,108.8073,108.6955,108.7355,6900.0
2014-12-23 10:45:00,136.28,136.54,136.23,136.5,15700.0,108.7594,108.9669,108.7195,108.935,15700.0
2014-12-23 10:50:00,136.5,136.66,136.5,136.64,4800.0,108.935,109.0627,108.935,109.0467,4800.0
2014-12-23 10:55:00,136.7,136.74,136.62,136.74,4200.0,109.0946,109.1265,109.0307,109.1265,4200.0
2014-12-23 11:00:00,136.69,136.73,136.61,136.69,2200.0,109.0866,109.1185,109.0228,109.0866,2200.0
2014-12-23 11:05:00,136.7,136.88,136.67,136.77,12300.0,109.0946,109.2382,109.0706,109.1504,12300.0
2014-12-23 11:10:00,136.76,136.82,136.73,136.73,5300.0,109.1425,109.1903,109.1185,109.1185,5300.0
2014-12-23 11:15:00,136.69,136.82,136.64,136.81,5200.0,109.0866,109.1903,109.0467,109.1824,5200.0
2014-12-23 11:20:00,136.76,136.77,136.69,136.77,5300.0,109.1425,109.1504,109.0866,109.1504,5300.0
2014-12-23 11:25:00,136.8,136.84,136.72,136.77,2900.0,109.1744,109.2063,109.1105,109.1504,2900.0
2014-12-23 11:30:00,136.79,136.9,136.77,136.87,2800.0,109.1664,109.2542,109.1504,109.2302,2800.0
2014-12-23 11:35:00,136.87,136.96,136.86,136.96,5400.0,109.2302,109.3021,109.2223,109.3021,5400.0
2014-12-23 11:40:00,136.97,137.14,136.95,137.13,7000.0,109.3101,109.4457,109.2941,109.4377,7000.0
2014-12-23 11:45:00,137.13,137.23,137.07,137.23,7100.0,109.4377,109.5175,109.3899,109.5175,7100.0
2014-12-23 11:50:00,137.21,137.24,137.12,137.18,4200.0,109.5016,109.5255,109.4298,109.4776,4200.0
2014-12-23 11:55:00,137.19,137.31,137.18,137.27,5400.0,109.4856,109.5814,109.4776,109.5495,5400.0
2014-12-23 12:00:00,137.26,137.29,137.22,137.22,4100.0,109.5415,109.5654,109.5096,109.5096,4100.0
2014-12-23 12:05:00,137.21,137.23,137.17,137.21,3600.0,109.5016,109.5175,109.4697,109.5016,3600.0
2014-12-23 12:10:00,137.19,137.23,137.16,137.16,2900.0,109.4856,109.5175,109.4617,109.4617,2900.0
2014-12-23 12:15:00,137.19,137.24,137.16,137.22,3500.0,109.4856,109.5255,109.4617,109.5096,3500.0
2014-12-23 12:20:00,137.26,137.26,137.05,137.08,2100.0,109.5415,109.5415,109.3739,109.3978,2100.0
2014-12-23 12:25:00,137.09,137.12,137.02,137.03,3900.0,109.4058,109.4298,109.35,109.3579,3900.0
2014-12-23 12:30:00,137.0,137.04,136.97,137.04,1200.0,109.334,109.3659,109.3101,109.3659,1200.0
2014-12-23 12:35:00,137.0,137.05,137.0,137.01,2500.0,109.334,109.3739,109.334,109.342,2500.0
2014-12-23 12:40:00,137.02,137.02,136.97,136.97,2400.0,109.35,109.35,109.3101,109.3101,2400.0
2014-12-23 12:45:00,136.95,137.01,136.92,137.0,3700.0,109.2941,109.342,109.2701,109.334,3700.0
2014-12-23 12:50:00,136.99,137.05,136.94,136.96,2300.0,109.326,109.3739,109.2861,109.3021,2300.0
2014-12-23 12:55:00,136.94,136.95,136.88,136.88,1200.0,109.2861,109.2941,109.2382,109.2382,1200.0
2014-12-23 13:00:00,136.88,136.93,136.82,136.92,2800.0,109.2382,109.2781,109.1903,109.2701,2800.0
2014-12-23 13:05:00,136.92,136.95,136.91,136.95,1000.0,109.2701,109.2941,109.2622,109.2941,1000.0
2014-12-23 13:10:00,136.97,137.19,136.97,137.19,4100.0,109.3101,109.4856,109.3101,109.4856,4100.0
2014-12-23 13:15:00,137.14,137.2,137.13,137.2,3900.0,109.4457,109.4936,109.4377,109.4936,3900.0
2014-12-23 13:20:00,137.19,137.19,137.13,137.19,3200.0,109.4856,109.4856,109.4377,109.4856,3200.0
2014-12-23 13:25:00,137.15,137.17,137.11,137.17,5000.0,109.4537,109.4697,109.4218,109.4697,5000.0
2014-12-23 13:30:00,137.15,137.2,137.14,137.19,2500.0,109.4537,109.4936,109.4457,109.4856,2500.0
2014-12-23 13:35:00,137.23,137.25,137.21,137.23,1800.0,109.5175,109.5335,109.5016,109.5175,1800.0
2014-12-23 13:40:00,137.25,137.3,137.23,137.26,1700.0,109.5335,109.5734,109.5175,109.5415,1700.0
2014-12-23 13:45:00,137.31,137.33,137.24,137.29,2200.0,109.5814,109.5974,109.5255,109.5654,2200.0
2014-12-23 13:50:00,137.27,137.32,137.27,137.27,6700.0,109.5495,109.5894,109.5495,109.5495,6700.0
2014-12-23 13:55:00,137.27,137.27,137.16,137.18,7000.0,109.5495,109.5495,109.4617,109.4776,7000.0
2014-12-23 14:00:00,137.17,137.2,137.08,137.08,5300.0,109.4697,109.4936,109.3978,109.3978,5300.0
2014-12-23 14:05:00,137.07,137.14,137.06,137.14,4100.0,109.3899,109.4457,109.3819,109.4457,4100.0
2014-12-23 14:10:00,137.11,137.11,137.04,137.05,4200.0,109.4218,109.4218,109.3659,109.3739,4200.0
2014-12-23 14:15:00,137.05,137.05,136.89,136.89,3900.0,109.3739,109.3739,109.2462,109.2462,3900.0
2014-12-23 14:20:00,136.92,136.97,136.89,136.89,3400.0,109.2701,109.3101,109.2462,109.2462,3400.0
2014-12-23 14:25:00,136.91,136.99,136.9,136.97,2700.0,109.2622,109.326,109.2542,109.3101,2700.0
2014-12-23 14:30:00,136.98,137.04,136.98,137.0,2900.0,109.318,109.3659,109.318,109.334,2900.0
2014-12-23 14:35:00,136.99,137.09,136.99,137.09,2400.0,109.326,109.4058,109.326,109.4058,2400.0
2014-12-23 14:40:00,137.1,137.12,137.08,137.12,2500.0,109.4138,109.4298,109.3978,109.4298,2500.0
2014-12-23 14:45:00,137.13,137.15,137.07,137.09,2800.0,109.4377,109.4537,109.3899,109.4058,2800.0
2014-12-23 14:50:00,137.11,137.11,137.06,137.06,1600.0,109.4218,109.4218,109.3819,109.3819,1600.0
2014-12-23 14:55:00,137.06,137.09,137.05,137.09,3800.0,109.3819,109.4058,109.3739,109.4058,3800.0
2014-12-23 15:00:00,137.06,137.09,137.01,137.03,4700.0,109.3819,109.4058,109.342,109.3579,4700.0
2014-12-23 15:05:00,137.05,137.08,136.98,136.99,5200.0,109.3739,109.3978,109.318,109.326,5200.0
2014-12-23 15:10:00,136.98,137.04,136.98,137.0,5000.0,109.318,109.3659,109.318,109.334,5000.0
2014-12-23 15:15:00,137.0,137.0,136.93,136.95,3500.0,109.334,109.334,109.2781,109.2941,3500.0
2014-12-23 15:20:00,136.92,136.94,136.79,136.8,3500.0,109.2701,109.2861,109.1664,109.1744,3500.0
2014-12-23 15:25:00,136.76,136.84,136.74,136.82,4700.0,109.1425,109.2063,109.1265,109.1903,4700.0
2014-12-23 15:30:00,136.77,136.77,136.71,136.74,6700.0,109.1504,109.1504,109.1026,109.1265,6700.0
2014-12-23 15:35:00,136.71,136.85,136.69,136.83,7800.0,109.1026,109.2143,109.0866,109.1983,7800.0
2014-12-23 15:40:00,136.82,136.82,136.73,136.75,6100.0,109.1903,109.1903,109.1185,109.1345,6100.0
2014-12-23 15:45:00,136.75,136.75,136.6,136.72,19100.0,109.1345,109.1345,109.0148,109.1105,19100.0
2014-12-23 15:50:00,136.73,136.76,136.64,136.72,13000.0,109.1185,109.1425,109.0467,109.1105,13000.0
2014-12-23 15:55:00,136.71,136.8,136.65,136.78,51300.0,109.1026,109.1744,109.0547,109.1584,51300.0
2014-12-24 09:30:00,136.62,137.31,136.55,136.55,14800.0,109.0307,109.5814,108.9749,108.9749,14800.0
2014-12-24 09:35:00,136.55,136.6,136.29,136.32,3100.0,108.9749,109.0148,108.7674,108.7913,3100.0
2014-12-24 09:40:00,136.22,136.31,136.03,136.08,5200.0,108.7115,108.7833,108.5599,108.5998,5200.0
2014-12-24 09:45:00,136.06,136.22,136.03,136.2,2700.0,108.5838,108.7115,108.5599,108.6955,2700.0
2014-12-24 09:50:00,136.17,136.17,136.02,136.12,3800.0,108.6716,108.6716,108.5519,108.6317,3800.0
2014-12-24 09:55:00,136.07,136.28,136.04,136.28,4100.0,108.5918,108.7594,108.5679,108.7594,4100.0
2014-12-24 10:00:00,136.3,136.38,136.16,136.17,5500.0,108.7754,108.8392,108.6636,108.6716,5500.0
2014-12-24 10:05:00,136.24,136.3,136.21,136.29,4300.0,108.7275,108.7754,108.7035,108.7674,4300.0
2014-12-24 10:10:00,136.31,136.54,136.29,136.5,5300.0,108.7833,108.9669,108.7674,108.935,5300.0
2014-12-24 10:15:00,136.46,136.65,136.45,136.61,3500.0,108.903,109.0547,108.8951,109.0228,3500.0
2014-12-24 10:20:00,136.6,136.86,136.59,136.81,3500.0,109.0148,109.2223,109.0068,109.1824,3500.0
2014-12-24 10:25:00,136.86,136.95,136.85,136.89,2000.0,109.2223,109.2941,109.2143,109.2462,2000.0
2014-12-24 10:30:00,136.85,137.0,136.85,136.93,2600.0,109.2143,109.334,109.2143,109.2781,2600.0
2014-12-24 10:35:00,136.94,137.08,136.94,137.08,3300.0,109.2861,109.3978,109.2861,109.3978,3300.0
2014-12-24 10:40:00,137.04,137.09,137.03,137.06,1700.0,109.3659,109.4058,109.3579,109.3819,1700.0
2014-12-24 10:45:00,137.05,137.06,136.81,136.81,3900.0,109.3739,109.3819,109.1824,109.1824,3900.0
2014-12-24 10:50:00,136.82,136.9,136.78,136.88,1700.0,109.1903,109.2542,109.1584,109.2382,1700.0
2014-12-24 10:55:00,136.9,136.9,136.8,136.83,4400.0,109.2542,109.2542,109.1744,109.1983,4400.0
2014-12-24 11:00:00,136.84,136.89,136.77,136.83,2800.0,109.2063,109.2462,109.1504,109.1983,2800.0
2014-12-24 11:05:00,136.79,136.8,136.74,136.77,4100.0,109.1664,109.1744,109.1265,109.1504,4100.0
2014-12-24 11:10:00,136.74,136.77,136.65,136.69,2500.0,109.1265,109.1504,109.0547,109.0866,2500.0
2014-12-24 11:15:00,136.68,136.68,136.6,136.63,2700.0,109.0786,109.0786,109.0148,109.0387,2700.0
2014-12-24 11:20:00,136.62,136.67,136.54,136.59,2600.0,109.0307,109.0706,108.9669,109.0068,2600.0
2014-12-24 11:25:00,136.57,136.57,136.49,136.49,3100.0,108.9908,108.9908,108.927,108.927,3100.0
2014-12-24 11:30:00,136.48,136.52,136.4,136.4,3800.0,108.919,108.9509,108.8552,108.8552,3800.0
2014-12-24 11:35:00,136.38,136.38,136.26,136.26,3400.0,108.8392,108.8392,108.7434,108.7434,3400.0
2014-12-24 11:40:00,136.27,136.34,136.27,136.3,1500.0,108.7514,108.8073,108.7514,108.7754,1500.0
2014-12-24 11:45:00,136.34,136.41,136.34,136.38,1700.0,108.8073,108.8631,108.8073,108.8392,1700.0
2014-12-24 11:50:00,136.39,136.42,136.3,136.42,4300.0,108.8472,108.8711,108.7754,108.8711,4300.0
2014-12-24 11:55:00,136.41,136.47,136.37,136.42,3200.0,108.8631,108.911,108.8312,108.8711,3200.0
2014-12-24 12:00:00,136.39,136.43,136.3,136.42,2800.0,108.8472,108.8791,108.7754,108.8711,2800.0
2014-12-24 12:05:00,136.43,136.44,136.35,136.37,1900.0,108.8791,108.8871,108.8153,108.8312,1900.0
2014-12-24 12:10:00,136.36,136.42,136.27,136.35,8200.0,108.8232,108.8711,108.7514,108.8153,8200.0
2014-12-24 12:15:00,136.32,136.35,136.23,136.31,6600.0,108.7913,108.8153,108.7195,108.7833,6600.0
2014-12-24 12:20:00,136.28,136.35,136.22,136.22,5500.0,108.7594,108.8153,108.7115,108.7115,5500.0
2014-12-24 12:25:00,136.27,136.28,136.18,136.2,3300.0,108.7514,108.7594,108.6796,108.6955,3300.0
2014-12-24 12:30:00,136.2,136.24,136.14,136.18,4900.0,108.6955,108.7275,108.6477,108.6796,4900.0
2014-12-24 12:35:00,136.2,136.21,136.05,136.06,9300.0,108.6955,108.7035,108.5758,108.5838,9300.0
2014-12-24 12:40:00,136.07,136.1,135.99,136.04,8100.0,108.5918,108.6157,108.528,108.5679,8100.0
2014-12-24 12:45:00,136.04,136.11,135.96,135.99,8000.0,108.5679,108.6237,108.504,108.528,8000.0
2014-12-24 12:50:00,136.0,136.02,135.91,135.94,6700.0,108.5359,108.5519,108.4641,108.4881,6700.0
2014-12-24 12:55:00,135.93,136.0,135.7,135.77,15300.0,108.4801,108.5359,108.2965,108.3524,15300.0
2014-12-26 09:30:00,136.21,136.21,136.03,136.17,2200.0,108.7035,108.7035,108.5599,108.6716,2200.0
2014-12-26 09:35:00,136.06,136.06,135.79,135.79,600.0,108.5838,108.5838,108.3683,108.3683,600.0
2014-12-26 09:40:00,135.75,136.06,135.74,136.02,700.0,108.3364,108.5838,108.3284,108.5519,700.0
2014-12-26 09:45:00,135.89,136.21,135.89,136.21,1400.0,108.4481,108.7035,108.4481,108.7035,1400.0
2014-12-26 09:50:00,136.26,136.39,136.24,136.39,1300.0,108.7434,108.8472,108.7275,108.8472,1300.0
2014-12-26 09:55:00,136.43,136.48,136.27,136.37,5600.0,108.8791,108.919,108.7514,108.8312,5600.0
2014-12-26 10:00:00,136.49,136.54,136.33,136.36,6400.0,108.927,108.9669,108.7993,108.8232,6400.0
2014-12-26 10:05:00,136.37,136.37,136.13,136.14,5400.0,108.8312,108.8312,108.6397,108.6477,5400.0
2014-12-26 10:10:00,136.11,136.18,136.1,136.1,2300.0,108.6237,108.6796,108.6157,108.6157,2300.0
2014-12-26 10:15:00,136.01,136.01,135.92,135.97,500.0,108.5439,108.5439,108.4721,108.512,500.0
2014-12-26 10:20:00,135.9,136.07,135.9,136.07,800.0,108.4561,108.5918,108.4561,108.5918,800.0
2014-12-26 10:25:00,136.07,136.12,135.94,135.99,4800.0,108.5918,108.6317,108.4881,108.528,4800.0
2014-12-26 10:30:00,135.97,135.99,135.93,135.95,1200.0,108.512,108.528,108.4801,108.496,1200.0
2014-12-26 10:35:00,135.94,136.0,135.87,135.94,7200.0,108.4881,108.5359,108.4322,108.4881,7200.0
2014-12-26 10:40:00,135.95,135.95,135.85,135.92,2900.0,108.496,108.496,108.4162,108.4721,2900.0
2014-12-26 10:45:00,135.9,135.98,135.9,135.98,2200.0,108.4561,108.52,108.4561,108.52,2200.0
2014-12-26 10:50:00,136.01,136.05,135.95,135.99,1300.0,108.5439,108.5758,108.496,108.528,1300.0
2014-12-26 10:55:00,135.94,136.02,135.93,135.94,1400.0,108.4881,108.5519,108.4801,108.4881,1400.0
2014-12-26 11:00:00,135.96,136.04,135.96,135.99,1700.0,108.504,108.5679,108.504,108.528,1700.0
2014-12-26 11:05:00,136.13,136.13,136.02,136.02,2000.0,108.6397,108.6397,108.5519,108.5519,2000.0
2014-12-26 11:10:00,136.05,136.06,135.97,135.97,6500.0,108.5758,108.5838,108.512,108.512,6500.0
2014-12-26 11:15:00,135.99,136.0,135.95,136.0,2000.0,108.528,108.5359,108.496,108.5359,2000.0
2014-12-26 11:20:00,135.98,136.15,135.98,136.15,2100.0,108.52,108.6556,108.52,108.6556,2100.0
2014-12-26 11:25:00,136.23,136.24,136.14,136.15,800.0,108.7195,108.7275,108.6477,108.6556,800.0
2014-12-26 11:30:00,136.1,136.17,136.09,136.16,2400.0,108.6157,108.6716,108.6078,108.6636,2400.0
2014-12-26 11:35:00,136.16,136.16,136.08,136.11,5800.0,108.6636,108.6636,108.5998,108.6237,5800.0
2014-12-26 11:40:00,136.12,136.14,136.05,136.05,1200.0,108.6317,108.6477,108.5758,108.5758,1200.0
2014-12-26 11:45:00,136.06,136.07,135.99,136.06,1500.0,108.5838,108.5918,108.528,108.5838,1500.0
2014-12-26 11:50:00,136.05,136.09,136.04,136.07,1100.0,108.5758,108.6078,108.5679,108.5918,1100.0
2014-12-26 11:55:00,136.03,136.08,136.01,136.05,4100.0,108.5599,108.5998,108.5439,108.5758,4100.0
2014-12-26 12:00:00,136.09,136.1,136.05,136.08,700.0,108.6078,108.6157,108.5758,108.5998,700.0
2014-12-26 12:05:00,136.1,136.1,136.04,136.04,600.0,108.6157,108.6157,108.5679,108.5679,600.0
2014-12-26 12:10:00,136.06,136.06,135.95,135.97,1100.0,108.5838,108.5838,108.496,108.512,1100.0
2014-12-26 12:15:00,135.99,136.07,135.98,136.03,1900.0,108.528,108.5918,108.52,108.5599,1900.0
2014-12-26 12:20:00,136.0,136.06,135.93,135.96,4200.0,108.5359,108.5838,108.4801,108.504,4200.0
2014-12-26 12:25:00,135.99,135.99,135.89,135.93,800.0,108.528,108.528,108.4481,108.4801,800.0
2014-12-26 12:30:00,135.98,135.98,135.89,135.89,1000.0,108.52,108.52,108.4481,108.4481,1000.0
2014-12-26 12:35:00,135.83,135.87,135.76,135.77,900.0,108.4003,108.4322,108.3444,108.3524,900.0
2014-12-26 12:40:00,135.75,135.84,135.73,135.78,2100.0,108.3364,108.4082,108.3205,108.3604,2100.0
2014-12-26 12:45:00,135.78,135.84,135.78,135.8,800.0,108.3604,108.4082,108.3604,108.3763,800.0
2014-12-26 12:50:00,135.8,135.84,135.75,135.75,1300.0,108.3763,108.4082,108.3364,108.3364,1300.0
2014-12-26 12:55:00,135.78,135.82,135.76,135.82,600.0,108.3604,108.3923,108.3444,108.3923,600.0
2014-12-26 13:00:00,135.82,135.85,135.81,135.83,1300.0,108.3923,108.4162,108.3843,108.4003,1300.0
2014-12-26 13:05:00,135.79,135.8,135.75,135.79,1600.0,108.3683,108.3763,108.3364,108.3683,1600.0
2014-12-26 13:10:00,135.78,135.83,135.72,135.72,6400.0,108.3604,108.4003,108.3125,108.3125,6400.0
2014-12-26 13:15:00,135.75,135.75,135.71,135.71,300.0,108.3364,108.3364,108.3045,108.3045,300.0
2014-12-26 13:20:00,135.77,135.8,135.77,135.78,800.0,108.3524,108.3763,108.3524,108.3604,800.0
2014-12-26 13:25:00,135.79,135.79,135.74,135.77,1700.0,108.3683,108.3683,108.3284,108.3524,1700.0
2014-12-26 13:30:00,135.79,135.83,135.76,135.79,2400.0,108.3683,108.4003,108.3444,108.3683,2400.0
2014-12-26 13:35:00,135.84,135.91,135.84,135.86,1300.0,108.4082,108.4641,108.4082,108.4242,1300.0
2014-12-26 13:40:00,135.91,135.91,135.89,135.9,700.0,108.4641,108.4641,108.4481,108.4561,700.0
2014-12-26 13:45:00,135.86,135.86,135.81,135.82,1300.0,108.4242,108.4242,108.3843,108.3923,1300.0
2014-12-26 13:50:00,135.85,135.9,135.81,135.89,3900.0,108.4162,108.4561,108.3843,108.4481,3900.0
2014-12-26 13:55:00,135.87,135.87,135.81,135.81,800.0,108.4322,108.4322,108.3843,108.3843,800.0
2014-12-26 14:00:00,135.82,135.93,135.77,135.84,4400.0,108.3923,108.4801,108.3524,108.4082,4400.0
2014-12-26 14:05:00,135.84,135.96,135.84,135.92,2900.0,108.4082,108.504,108.4082,108.4721,2900.0
2014-12-26 14:10:00,135.93,135.93,135.92,135.93,700.0,108.4801,108.4801,108.4721,108.4801,700.0
2014-12-26 14:15:00,135.93,135.93,135.9,135.9,1000.0,108.4801,108.4801,108.4561,108.4561,1000.0
2014-12-26 14:20:00,135.9,135.9,135.82,135.82,1600.0,108.4561,108.4561,108.3923,108.3923,1600.0
2014-12-26 14:25:00,135.82,135.84,135.8,135.8,1200.0,108.3923,108.4082,108.3763,108.3763,1200.0
2014-12-26 14:30:00,135.78,135.8,135.78,135.78,1300.0,108.3604,108.3763,108.3604,108.3604,1300.0
2014-12-26 14:35:00,135.79,135.79,135.62,135.63,4800.0,108.3683,108.3683,108.2327,108.2407,4800.0
2014-12-26 14:40:00,135.64,135.65,135.6,135.6,1200.0,108.2486,108.2566,108.2167,108.2167,1200.0
2014-12-26 14:45:00,135.61,135.62,135.59,135.61,900.0,108.2247,108.2327,108.2087,108.2247,900.0
2014-12-26 14:50:00,135.59,135.59,135.55,135.58,2500.0,108.2087,108.2087,108.1768,108.2008,2500.0
2014-12-26 14:55:00,135.57,135.65,135.57,135.65,1800.0,108.1928,108.2566,108.1928,108.2566,1800.0
2014-12-26 15:00:00,135.63,135.68,135.56,135.57,2400.0,108.2407,108.2806,108.1848,108.1928,2400.0
2014-12-26 15:05:00,135.57,135.58,135.53,135.55,1700.0,108.1928,108.2008,108.1608,108.1768,1700.0
2014-12-26 15:10:00,135.54,135.61,135.5,135.6,4000.0,108.1688,108.2247,108.1369,108.2167,4000.0
2014-12-26 15:15:00,135.58,135.67,135.56,135.67,1800.0,108.2008,108.2726,108.1848,108.2726,1800.0
2014-12-26 15:20:00,135.66,135.67,135.59,135.6,2900.0,108.2646,108.2726,108.2087,108.2167,2900.0
2014-12-26 15:25:00,135.64,135.64,135.56,135.56,2800.0,108.2486,108.2486,108.1848,108.1848,2800.0
2014-12-26 15:30:00,135.58,135.58,135.44,135.47,6200.0,108.2008,108.2008,108.089,108.113,6200.0
2014-12-26 15:35:00,135.48,135.54,135.48,135.52,3500.0,108.1209,108.1688,108.1209,108.1529,3500.0
2014-12-26 15:40:00,135.54,135.64,135.49,135.49,5900.0,108.1688,108.2486,108.1289,108.1289,5900.0
2014-12-26 15:45:00,135.49,135.52,135.37,135.37,6400.0,108.1289,108.1529,108.0332,108.0332,6400.0
2014-12-26 15:50:00,135.4,135.4,135.3,135.33,7400.0,108.0571,108.0571,107.9773,108.0012,7400.0
2014-12-26 15:55:00,135.31,135.38,135.2,135.26,28000.0,107.9853,108.0411,107.8975,107.9454,28000.0
2014-12-29 09:30:00,135.0,135.5,134.72,134.97,10300.0,107.7379,108.1369,107.5144,107.7139,10300.0
2014-12-29 09:35:00,135.06,135.9,135.06,135.72,4100.0,107.7858,108.4561,107.7858,108.3125,4100.0
2014-12-29 09:40:00,135.62,136.11,135.53,136.06,12200.0,108.2327,108.6237,108.1608,108.5838,12200.0
2014-12-29 09:45:00,136.03,136.06,135.87,135.93,6700.0,108.5599,108.5838,108.4322,108.4801,6700.0
2014-12-29 09:50:00,135.9,136.1,135.9,136.05,1800.0,108.4561,108.6157,108.4561,108.5758,1800.0
2014-12-29 09:55:00,136.05,136.3,136.0,136.3,3000.0,108.5758,108.7754,108.5359,108.7754,3000.0
2014-12-29 10:00:00,136.29,136.29,135.82,135.92,10300.0,108.7674,108.7674,108.3923,108.4721,10300.0
2014-12-29 10:05:00,135.96,136.08,135.92,135.92,8000.0,108.504,108.5998,108.4721,108.4721,8000.0
2014-12-29 10:10:00,135.85,136.39,135.85,136.39,3200.0,108.4162,108.8472,108.4162,108.8472,3200.0
2014-12-29 10:15:00,136.32,136.32,136.06,136.22,3500.0,108.7913,108.7913,108.5838,108.7115,3500.0
2014-12-29 10:20:00,136.18,136.23,136.11,136.22,2000.0,108.6796,108.7195,108.6237,108.7115,2000.0
2014-12-29 10:25:00,136.2,136.22,136.14,136.16,5000.0,108.6955,108.7115,108.6477,108.6636,5000.0
2014-12-29 10:30:00,136.19,136.25,136.13,136.15,4300.0,108.6876,108.7355,108.6397,108.6556,4300.0
2014-12-29 10:35:00,136.15,136.2,136.05,136.08,1900.0,108.6556,108.6955,108.5758,108.5998,1900.0
2014-12-29 10:40:00,136.1,136.15,136.07,136.07,5600.0,108.6157,108.6556,108.5918,108.5918,5600.0
2014-12-29 10:45:00,136.07,136.1,135.98,135.98,5900.0,108.5918,108.6157,108.52,108.52,5900.0
2014-12-29 10:50:00,135.97,135.97,135.81,135.88,6300.0,108.512,108.512,108.3843,108.4402,6300.0
2014-12-29 10:55:00,135.85,135.92,135.81,135.85,5100.0,108.4162,108.4721,108.3843,108.4162,5100.0
2014-12-29 11:00:00,135.82,135.85,135.66,135.72,3500.0,108.3923,108.4162,108.2646,108.3125,3500.0
2014-12-29 11:05:00,135.72,135.72,135.6,135.71,2700.0,108.3125,108.3125,108.2167,108.3045,2700.0
2014-12-29 11:10:00,135.76,135.78,135.65,135.78,3100.0,108.3444,108.3604,108.2566,108.3604,3100.0
2014-12-29 11:15:00,135.75,135.75,135.69,135.69,1200.0,108.3364,108.3364,108.2885,108.2885,1200.0
2014-12-29 11:20:00,135.66,135.72,135.65,135.65,1200.0,108.2646,108.3125,108.2566,108.2566,1200.0
2014-12-29 11:25:00,135.65,135.66,135.59,135.61,1800.0,108.2566,108.2646,108.2087,108.2247,1800.0
2014-12-29 11:30:00,135.66,135.66,135.58,135.58,5000.0,108.2646,108.2646,108.2008,108.2008,5000.0
2014-12-29 11:35:00,135.56,135.56,135.43,135.46,3500.0,108.1848,108.1848,108.081,108.105,3500.0
2014-12-29 11:40:00,135.43,135.43,135.35,135.42,700.0,108.081,108.081,108.0172,108.0731,700.0
2014-12-29 11:45:00,135.43,135.43,135.41,135.41,200.0,108.081,108.081,108.0651,108.0651,200.0
2014-12-29 11:50:00,135.4,135.4,135.28,135.28,2400.0,108.0571,108.0571,107.9613,107.9613,2400.0
2014-12-29 11:55:00,135.31,135.35,135.3,135.35,1000.0,107.9853,108.0172,107.9773,108.0172,1000.0
2014-12-29 12:00:00,135.39,135.46,135.36,135.4,2000.0,108.0491,108.105,108.0252,108.0571,2000.0
2014-12-29 12:05:00,135.39,135.39,135.33,135.36,1300.0,108.0491,108.0491,108.0012,108.0252,1300.0
2014-12-29 12:10:00,135.35,135.47,135.34,135.43,1400.0,108.0172,108.113,108.0092,108.081,1400.0
2014-12-29 12:15:00,135.43,135.49,135.43,135.49,700.0,108.081,108.1289,108.081,108.1289,700.0
2014-12-29 12:20:00,135.49,135.56,135.48,135.53,6200.0,108.1289,108.1848,108.1209,108.1608,6200.0
2014-12-29 12:25:00,135.55,135.56,135.49,135.5,700.0,108.1768,108.1848,108.1289,108.1369,700.0
2014-12-29 12:30:00,135.5,135.51,135.49,135.5,700.0,108.1369,108.1449,108.1289,108.1369,700.0
2014-12-29 12:35:00,135.51,135.56,135.51,135.56,1700.0,108.1449,108.1848,108.1449,108.1848,1700.0
2014-12-29 12:40:00,135.55,135.56,135.55,135.55,300.0,108.1768,108.1848,108.1768,108.1768,300.0
2014-12-29 12:45:00,135.56,135.57,135.55,135.57,400.0,108.1848,108.1928,108.1768,108.1928,400.0
2014-12-29 12:50:00,135.56,135.57,135.47,135.47,2500.0,108.1848,108.1928,108.113,108.113,2500.0
2014-12-29 12:55:00,135.48,135.49,135.46,135.49,500.0,108.1209,108.1289,108.105,108.1289,500.0
2014-12-29 13:00:00,135.42,135.45,135.42,135.42,800.0,108.0731,108.097,108.0731,108.0731,800.0
2014-12-29 13:05:00,135.44,135.44,135.36,135.41,1200.0,108.089,108.089,108.0252,108.0651,1200.0
2014-12-29 13:10:00,135.38,135.48,135.38,135.44,1300.0,108.0411,108.1209,108.0411,108.089,1300.0
2014-12-29 13:15:00,135.41,135.51,135.41,135.5,1300.0,108.0651,108.1449,108.0651,108.1369,1300.0
2014-12-29 13:20:00,135.48,135.54,135.44,135.45,2200.0,108.1209,108.1688,108.089,108.097,2200.0
2014-12-29 13:25:00,135.46,135.46,135.35,135.36,1500.0,108.105,108.105,108.0172,108.0252,1500.0
2014-12-29 13:30:00,135.34,135.34,135.29,135.3,1800.0,108.0092,108.0092,107.9693,107.9773,1800.0
2014-12-29 13:35:00,135.31,135.34,135.31,135.34,900.0,107.9853,108.0092,107.9853,108.0092,900.0
2014-12-29 13:40:00,135.34,135.38,135.34,135.34,400.0,108.0092,108.0411,108.0092,108.0092,400.0
2014-12-29 13:45:00,135.4,135.41,135.3,135.39,1600.0,108.0571,108.0651,107.9773,108.0491,1600.0
2014-12-29 13:50:00,135.41,135.41,135.34,135.34,200.0,108.0651,108.0651,108.0092,108.0092,200.0
2014-12-29 13:55:00,135.35,135.35,135.32,135.32,1000.0,108.0172,108.0172,107.9933,107.9933,1000.0
2014-12-29 14:00:00,135.34,135.34,135.32,135.33,500.0,108.0092,108.0092,107.9933,108.0012,500.0
2014-12-29 14:05:00,135.37,135.53,135.37,135.4,22600.0,108.0332,108.1608,108.0332,108.0571,22600.0
2014-12-29 14:10:00,135.41,135.44,135.39,135.44,800.0,108.0651,108.089,108.0491,108.089,800.0
2014-12-29 14:15:00,135.51,135.52,135.45,135.45,2300.0,108.1449,108.1529,108.097,108.097,2300.0
2014-12-29 14:20:00,135.39,135.48,135.35,135.48,1900.0,108.0491,108.1209,108.0172,108.1209,1900.0
2014-12-29 14:25:00,135.48,135.48,135.44,135.48,400.0,108.1209,108.1209,108.089,108.1209,400.0
2014-12-29 14:30:00,135.46,135.52,135.41,135.43,2200.0,108.105,108.1529,108.0651,108.081,2200.0
2014-12-29 14:35:00,135.41,135.49,135.37,135.49,1600.0,108.0651,108.1289,108.0332,108.1289,1600.0
2014-12-29 14:40:00,135.49,135.5,135.46,135.46,2800.0,108.1289,108.1369,108.105,108.105,2800.0
2014-12-29 14:45:00,135.48,135.55,135.47,135.54,1300.0,108.1209,108.1768,108.113,108.1688,1300.0
2014-12-29 14:50:00,135.56,135.59,135.52,135.52,1200.0,108.1848,108.2087,108.1529,108.1529,1200.0
2014-12-29 14:55:00,135.58,135.62,135.56,135.58,2100.0,108.2008,108.2327,108.1848,108.2008,2100.0
2014-12-29 15:00:00,135.59,135.6,135.53,135.58,1400.0,108.2087,108.2167,108.1608,108.2008,1400.0
2014-12-29 15:05:00,135.54,135.54,135.46,135.51,2100.0,108.1688,108.1688,108.105,108.1449,2100.0
2014-12-29 15:10:00,135.54,135.54,135.47,135.47,1300.0,108.1688,108.1688,108.113,108.113,1300.0
2014-12-29 15:15:00,135.46,135.47,135.42,135.47,2300.0,108.105,108.113,108.0731,108.113,2300.0
2014-12-29 15:20:00,135.48,135.51,135.44,135.5,2000.0,108.1209,108.1449,108.089,108.1369,2000.0
2014-12-29 15:25:00,135.51,135.52,135.45,135.46,3400.0,108.1449,108.1529,108.097,108.105,3400.0
2014-12-29 15:30:00,135.47,135.5,135.41,135.41,3400.0,108.113,108.1369,108.0651,108.0651,3400.0
2014-12-29 15:35:00,135.4,135.48,135.4,135.44,3800.0,108.0571,108.1209,108.0571,108.089,3800.0
2014-12-29 15:40:00,135.44,135.5,135.44,135.49,3100.0,108.089,108.1369,108.089,108.1289,3100.0
2014-12-29 15:45:00,135.48,135.49,135.35,135.42,9800.0,108.1209,108.1289,108.0172,108.0731,9800.0
2014-12-29 15:50:00,135.4,135.5,135.4,135.41,7000.0,108.0571,108.1369,108.0571,108.0651,7000.0
2014-12-29 15:55:00,135.41,135.42,135.28,135.32,26400.0,108.0651,108.0731,107.9613,107.9933,26400.0
2014-12-30 09:30:00,134.86,134.86,134.27,134.58,5000.0,107.6261,107.6261,107.1553,107.4027,5000.0
2014-12-30 09:35:00,134.86,134.86,134.85,134.86,700.0,107.6261,107.6261,107.6182,107.6261,700.0
2014-12-30 09:40:00,134.66,134.66,134.38,134.55,4700.0,107.4665,107.4665,107.2431,107.3788,4700.0
2014-12-30 09:45:00,134.55,134.58,134.41,134.43,1400.0,107.3788,107.4027,107.267,107.283,1400.0
2014-12-30 09:50:00,134.37,134.6,134.3,134.6,4200.0,107.2351,107.4187,107.1792,107.4187,4200.0
2014-12-30 09:55:00,134.59,134.62,134.22,134.22,2900.0,107.4107,107.4346,107.1154,107.1154,2900.0
2014-12-30 10:00:00,134.26,134.54,134.26,134.27,2400.0,107.1473,107.3708,107.1473,107.1553,2400.0
2014-12-30 10:05:00,134.34,134.39,134.1,134.21,12900.0,107.2112,107.2511,107.0196,107.1074,12900.0
2014-12-30 10:10:00,134.23,134.31,134.16,134.31,1800.0,107.1234,107.1872,107.0675,107.1872,1800.0
2014-12-30 10:15:00,134.33,134.4,134.32,134.4,400.0,107.2032,107.259,107.1952,107.259,400.0
2014-12-30 10:20:00,134.48,134.62,134.42,134.54,5300.0,107.3229,107.4346,107.275,107.3708,5300.0
2014-12-30 10:25:00,134.53,134.62,134.53,134.59,1900.0,107.3628,107.4346,107.3628,107.4107,1900.0
2014-12-30 10:30:00,134.52,134.57,134.3,134.36,26000.0,107.3548,107.3947,107.1792,107.2271,26000.0
2014-12-30 10:35:00,134.41,134.41,134.31,134.33,5100.0,107.267,107.267,107.1872,107.2032,5100.0
2014-12-30 10:40:00,134.33,134.4,134.32,134.34,8000.0,107.2032,107.259,107.1952,107.2112,8000.0
2014-12-30 10:45:00,134.3,134.43,134.28,134.43,7900.0,107.1792,107.283,107.1633,107.283,7900.0
2014-12-30 10:50:00,134.48,134.53,134.37,134.43,9800.0,107.3229,107.3628,107.2351,107.283,9800.0
2014-12-30 10:55:00,134.42,134.5,134.37,134.4,9700.0,107.275,107.3388,107.2351,107.259,9700.0
2014-12-30 11:00:00,134.41,134.49,134.33,134.33,3400.0,107.267,107.3309,107.2032,107.2032,3400.0
2014-12-30 11:05:00,134.31,134.35,134.28,134.34,4200.0,107.1872,107.2191,107.1633,107.2112,4200.0
2014-12-30 11:10:00,134.35,134.35,134.13,134.18,6100.0,107.2191,107.2191,107.0436,107.0835,6100.0
2014-12-30 11:15:00,134.17,134.23,134.15,134.21,4500.0,107.0755,107.1234,107.0595,107.1074,4500.0
2014-12-30 11:20:00,134.21,134.34,134.17,134.18,4200.0,107.1074,107.2112,107.0755,107.0835,4200.0
2014-12-30 11:25:00,134.19,134.24,134.14,134.16,11400.0,107.0915,107.1314,107.0515,107.0675,11400.0
2014-12-30 11:30:00,134.15,134.17,134.1,134.13,5400.0,107.0595,107.0755,107.0196,107.0436,5400.0
2014-12-30 11:35:00,134.17,134.38,134.16,134.36,2500.0,107.0755,107.2431,107.0675,107.2271,2500.0
2014-12-30 11:40:00,134.34,134.4,134.34,134.39,2000.0,107.2112,107.259,107.2112,107.2511,2000.0
2014-12-30 11:45:00,134.36,134.45,134.36,134.43,1900.0,107.2271,107.2989,107.2271,107.283,1900.0
2014-12-30 11:50:00,134.45,134.48,134.39,134.44,1600.0,107.2989,107.3229,107.2511,107.291,1600.0
2014-12-30 11:55:00,134.44,134.51,134.44,134.49,1000.0,107.291,107.3468,107.291,107.3309,1000.0
2014-12-30 12:00:00,134.52,134.63,134.52,134.63,1900.0,107.3548,107.4426,107.3548,107.4426,1900.0
2014-12-30 12:05:00,134.65,134.68,134.6,134.63,3000.0,107.4586,107.4825,107.4187,107.4426,3000.0
2014-12-30 12:10:00,134.63,134.65,134.62,134.64,1600.0,107.4426,107.4586,107.4346,107.4506,1600.0
2014-12-30 12:15:00,134.63,134.66,134.49,134.55,2800.0,107.4426,107.4665,107.3309,107.3788,2800.0
2014-12-30 12:20:00,134.5,134.51,134.46,134.51,1300.0,107.3388,107.3468,107.3069,107.3468,1300.0
2014-12-30 12:25:00,134.52,134.56,134.52,134.55,1200.0,107.3548,107.3867,107.3548,107.3788,1200.0
2014-12-30 12:30:00,134.55,134.61,134.53,134.57,2800.0,107.3788,107.4266,107.3628,107.3947,2800.0
2014-12-30 12:35:00,134.57,134.57,134.56,134.56,200.0,107.3947,107.3947,107.3867,107.3867,200.0
2014-12-30 12:40:00,134.53,134.55,134.41,134.46,2900.0,107.3628,107.3788,107.267,107.3069,2900.0
2014-12-30 12:45:00,134.46,134.59,134.42,134.59,1100.0,107.3069,107.4107,107.275,107.4107,1100.0
2014-12-30 12:50:00,134.6,134.62,134.56,134.62,1400.0,107.4187,107.4346,107.3867,107.4346,1400.0
2014-12-30 12:55:00,134.66,134.68,134.62,134.62,800.0,107.4665,107.4825,107.4346,107.4346,800.0
2014-12-30 13:00:00,134.57,134.63,134.56,134.6,800.0,107.3947,107.4426,107.3867,107.4187,800.0
2014-12-30 13:05:00,134.59,134.65,134.54,134.61,1900.0,107.4107,107.4586,107.3708,107.4266,1900.0
2014-12-30 13:10:00,134.6,134.66,134.55,134.66,1800.0,107.4187,107.4665,107.3788,107.4665,1800.0
2014-12-30 13:15:00,134.72,134.72,134.63,134.67,6600.0,107.5144,107.5144,107.4426,107.4745,6600.0
2014-12-30 13:20:00,134.67,134.71,134.66,134.71,1000.0,107.4745,107.5064,107.4665,107.5064,1000.0
2014-12-30 13:25:00,134.7,134.76,134.61,134.61,2100.0,107.4985,107.5463,107.4266,107.4266,2100.0
2014-12-30 13:30:00,134.63,134.64,134.61,134.61,1300.0,107.4426,107.4506,107.4266,107.4266,1300.0
2014-12-30 13:35:00,134.6,134.62,134.45,134.45,4300.0,107.4187,107.4346,107.2989,107.2989,4300.0
2014-12-30 13:40:00,134.45,134.45,134.16,134.2,3300.0,107.2989,107.2989,107.0675,107.0994,3300.0
2014-12-30 13:45:00,134.19,134.33,134.18,134.32,3500.0,107.0915,107.2032,107.0835,107.1952,3500.0
2014-12-30 13:50:00,134.31,134.31,134.25,134.25,1500.0,107.1872,107.1872,107.1393,107.1393,1500.0
2014-12-30 13:55:00,134.26,134.27,134.18,134.18,1900.0,107.1473,107.1553,107.0835,107.0835,1900.0
2014-12-30 14:00:00,134.17,134.17,134.14,134.17,800.0,107.0755,107.0755,107.0515,107.0755,800.0
2014-12-30 14:05:00,134.21,134.27,134.21,134.25,1100.0,107.1074,107.1553,107.1074,107.1393,1100.0
2014-12-30 14:10:00,134.27,134.31,134.25,134.31,2800.0,107.1553,107.1872,107.1393,107.1872,2800.0
2014-12-30 14:15:00,134.27,134.29,134.24,134.28,2900.0,107.1553,107.1713,107.1314,107.1633,2900.0
2014-12-30 14:20:00,134.28,134.33,134.25,134.25,5400.0,107.1633,107.2032,107.1393,107.1393,5400.0
2014-12-30 14:25:00,134.27,134.3,134.23,134.3,2000.0,107.1553,107.1792,107.1234,107.1792,2000.0
2014-12-30 14:30:00,134.32,134.34,134.3,134.3,2300.0,107.1952,107.2112,107.1792,107.1792,2300.0
2014-12-30 14:35:00,134.32,134.48,134.32,134.44,2800.0,107.1952,107.3229,107.1952,107.291,2800.0
2014-12-30 14:40:00,134.46,134.51,134.45,134.45,2000.0,107.3069,107.3468,107.2989,107.2989,2000.0
2014-12-30 14:45:00,134.44,134.51,134.44,134.44,4300.0,107.291,107.3468,107.291,107.291,4300.0
2014-12-30 14:50:00,134.44,134.44,134.35,134.38,4800.0,107.291,107.291,107.2191,107.2431,4800.0
2014-12-30 14:55:00,134.36,134.36,134.27,134.3,2800.0,107.2271,107.2271,107.1553,107.1792,2800.0
2014-12-30 15:00:00,134.3,134.4,134.3,134.4,2000.0,107.1792,107.259,107.1792,107.259,2000.0
2014-12-30 15:05:00,134.37,134.45,134.37,134.45,2900.0,107.2351,107.2989,107.2351,107.2989,2900.0
2014-12-30 15:10:00,134.44,134.44,134.3,134.34,4000.0,107.291,107.291,107.1792,107.2112,4000.0
2014-12-30 15:15:00,134.33,134.35,134.29,134.34,3900.0,107.2032,107.2191,107.1713,107.2112,3900.0
2014-12-30 15:20:00,134.3,134.37,134.3,134.35,5600.0,107.1792,107.2351,107.1792,107.2191,5600.0
2014-12-30 15:25:00,134.35,134.39,134.35,134.38,3500.0,107.2191,107.2511,107.2191,107.2431,3500.0
2014-12-30 15:30:00,134.39,134.46,134.36,134.45,5400.0,107.2511,107.3069,107.2271,107.2989,5400.0
2014-12-30 15:35:00,134.46,134.55,134.44,134.46,7100.0,107.3069,107.3788,107.291,107.3069,7100.0
2014-12-30 15:40:00,134.45,134.45,134.34,134.4,8400.0,107.2989,107.2989,107.2112,107.259,8400.0
2014-12-30 15:45:00,134.39,134.42,134.29,134.38,10700.0,107.2511,107.275,107.1713,107.2431,10700.0
2014-12-30 15:50:00,134.38,134.39,134.27,134.33,9800.0,107.2431,107.2511,107.1553,107.2032,9800.0
2014-12-30 15:55:00,134.35,134.37,134.19,134.23,26200.0,107.2191,107.2351,107.0915,107.1234,26200.0
2014-12-31 09:30:00,134.87,134.87,134.21,134.21,10200.0,107.6341,107.6341,107.1074,107.1074,10200.0
2014-12-31 09:35:00,134.28,134.39,134.09,134.09,1800.0,107.1633,107.2511,107.0116,107.0116,1800.0
2014-12-31 09:40:00,134.08,134.09,133.72,133.73,4300.0,107.0037,107.0116,106.7164,106.7243,4300.0
2014-12-31 09:45:00,133.76,133.96,133.76,133.89,3500.0,106.7483,106.9079,106.7483,106.852,3500.0
2014-12-31 09:50:00,133.91,133.92,133.83,133.91,1100.0,106.868,106.876,106.8041,106.868,1100.0
2014-12-31 09:55:00,134.14,134.2,133.95,134.05,7300.0,107.0515,107.0994,106.8999,106.9797,7300.0
2014-12-31 10:00:00,134.05,134.14,133.91,134.06,4200.0,106.9797,107.0515,106.868,106.9877,4200.0
2014-12-31 10:05:00,134.0,134.23,134.0,134.23,1000.0,106.9398,107.1234,106.9398,107.1234,1000.0
2014-12-31 10:10:00,134.21,134.24,134.2,134.24,900.0,107.1074,107.1314,107.0994,107.1314,900.0
2014-12-31 10:15:00,134.22,134.38,134.21,134.32,1400.0,107.1154,107.2431,107.1074,107.1952,1400.0
2014-12-31 10:20:00,134.32,134.46,134.32,134.38,900.0,107.1952,107.3069,107.1952,107.2431,900.0
2014-12-31 10:25:00,134.38,134.41,134.38,134.41,800.0,107.2431,107.267,107.2431,107.267,800.0
2014-12-31 10:30:00,134.4,134.52,134.34,134.52,4200.0,107.259,107.3548,107.2112,107.3548,4200.0
2014-12-31 10:35:00,134.45,134.48,134.41,134.43,1900.0,107.2989,107.3229,107.267,107.283,1900.0
2014-12-31 10:40:00,134.43,134.56,134.43,134.56,2900.0,107.283,107.3867,107.283,107.3867,2900.0
2014-12-31 10:45:00,134.56,134.63,134.55,134.63,2600.0,107.3867,107.4426,107.3788,107.4426,2600.0
2014-12-31 10:50:00,134.63,134.79,134.63,134.76,2100.0,107.4426,107.5703,107.4426,107.5463,2100.0
2014-12-31 10:55:00,134.78,134.78,134.68,134.68,1400.0,107.5623,107.5623,107.4825,107.4825,1400.0
2014-12-31 11:00:00,134.6,134.63,134.56,134.56,1500.0,107.4187,107.4426,107.3867,107.3867,1500.0
2014-12-31 11:05:00,134.56,134.57,134.53,134.53,1900.0,107.3867,107.3947,107.3628,107.3628,1900.0
2014-12-31 11:10:00,134.55,134.55,134.46,134.46,1400.0,107.3788,107.3788,107.3069,107.3069,1400.0
2014-12-31 11:15:00,134.4,134.4,134.31,134.34,1900.0,107.259,107.259,107.1872,107.2112,1900.0
2014-12-31 11:20:00,134.32,134.37,134.28,134.28,1800.0,107.1952,107.2351,107.1633,107.1633,1800.0
2014-12-31 11:25:00,134.29,134.29,134.2,134.2,2100.0,107.1713,107.1713,107.0994,107.0994,2100.0
2014-12-31 11:30:00,134.22,134.28,134.22,134.28,800.0,107.1154,107.1633,107.1154,107.1633,800.0
2014-12-31 11:35:00,134.28,134.31,134.23,134.27,1400.0,107.1633,107.1872,107.1234,107.1553,1400.0
2014-12-31 11:40:00,134.27,134.27,134.15,134.15,3900.0,107.1553,107.1553,107.0595,107.0595,3900.0
2014-12-31 11:45:00,134.12,134.12,134.06,134.1,1400.0,107.0356,107.0356,106.9877,107.0196,1400.0
2014-12-31 11:50:00,134.11,134.12,134.02,134.06,3400.0,107.0276,107.0356,106.9558,106.9877,3400.0
2014-12-31 11:55:00,134.08,134.1,133.99,133.99,3600.0,107.0037,107.0196,106.9318,106.9318,3600.0
2014-12-31 12:00:00,134.0,134.0,133.62,133.62,4900.0,106.9398,106.9398,106.6366,106.6366,4900.0
2014-12-31 12:05:00,133.65,133.83,133.62,133.81,2900.0,106.6605,106.8041,106.6366,106.7882,2900.0
2014-12-31 12:10:00,133.85,133.9,133.8,133.82,2800.0,106.8201,106.86,106.7802,106.7962,2800.0
2014-12-31 12:15:00,133.83,133.88,133.78,133.81,4000.0,106.8041,106.8441,106.7642,106.7882,4000.0
2014-12-31 12:20:00,133.81,133.84,133.6,133.65,3500.0,106.7882,106.8121,106.6206,106.6605,3500.0
2014-12-31 12:25:00,133.64,133.64,133.27,133.44,2900.0,106.6525,106.6525,106.3572,106.4929,2900.0
2014-12-31 12:30:00,133.47,133.61,133.38,133.38,2900.0,106.5168,106.6286,106.445,106.445,2900.0
2014-12-31 12:35:00,133.34,133.44,133.34,133.37,2600.0,106.4131,106.4929,106.4131,106.437,2600.0
2014-12-31 12:40:00,133.33,133.39,133.33,133.38,2100.0,106.4051,106.453,106.4051,106.445,2100.0
2014-12-31 12:45:00,133.41,133.41,133.4,133.4,200.0,106.469,106.469,106.461,106.461,200.0
2014-12-31 12:50:00,133.36,133.38,133.29,133.33,2900.0,106.4291,106.445,106.3732,106.4051,2900.0
2014-12-31 12:55:00,133.37,133.46,133.34,133.44,1300.0,106.437,106.5089,106.4131,106.4929,1300.0
2014-12-31 13:00:00,133.47,133.71,133.44,133.71,1800.0,106.5168,106.7084,106.4929,106.7084,1800.0
2014-12-31 13:05:00,133.75,133.75,133.71,133.71,800.0,106.7403,106.7403,106.7084,106.7084,800.0
2014-12-31 13:10:00,133.73,133.73,133.55,133.63,1400.0,106.7243,106.7243,106.5807,106.6445,1400.0
2014-12-31 13:15:00,133.62,133.71,133.59,133.7,2100.0,106.6366,106.7084,106.6126,106.7004,2100.0
2014-12-31 13:20:00,133.71,133.72,133.65,133.72,1900.0,106.7084,106.7164,106.6605,106.7164,1900.0
2014-12-31 13:25:00,133.71,133.77,133.67,133.76,1300.0,106.7084,106.7563,106.6765,106.7483,1300.0
2014-12-31 13:30:00,133.8,133.83,133.79,133.79,2200.0,106.7802,106.8041,106.7722,106.7722,2200.0
2014-12-31 13:35:00,133.78,133.83,133.77,133.83,1100.0,106.7642,106.8041,106.7563,106.8041,1100.0
2014-12-31 13:40:00,133.8,133.87,133.8,133.86,900.0,106.7802,106.8361,106.7802,106.8281,900.0
2014-12-31 13:45:00,133.89,133.9,133.78,133.78,1600.0,106.852,106.86,106.7642,106.7642,1600.0
2014-12-31 13:50:00,133.78,133.78,133.63,133.63,3000.0,106.7642,106.7642,106.6445,106.6445,3000.0
2014-12-31 13:55:00,133.62,133.62,133.43,133.57,2900.0,106.6366,106.6366,106.4849,106.5967,2900.0
2014-12-31 14:00:00,133.54,133.54,133.43,133.49,800.0,106.5727,106.5727,106.4849,106.5328,800.0
2014-12-31 14:05:00,133.47,133.51,133.25,133.35,3000.0,106.5168,106.5488,106.3413,106.4211,3000.0
2014-12-31 14:10:00,133.28,133.3,133.25,133.26,1100.0,106.3652,106.3812,106.3413,106.3493,1100.0
2014-12-31 14:15:00,133.3,133.3,133.02,133.12,3300.0,106.3812,106.3812,106.1577,106.2375,3300.0
2014-12-31 14:20:00,133.05,133.05,132.9,132.96,3300.0,106.1817,106.1817,106.062,106.1098,3300.0
2014-12-31 14:25:00,133.04,133.09,132.96,133.01,2000.0,106.1737,106.2136,106.1098,106.1497,2000.0
2014-12-31 14:30:00,133.01,133.07,132.99,133.03,2900.0,106.1497,106.1976,106.1338,106.1657,2900.0
2014-12-31 14:35:00,133.02,133.03,132.64,132.64,3000.0,106.1577,106.1657,105.8545,105.8545,3000.0
2014-12-31 14:40:00,132.65,132.79,132.56,132.79,3000.0,105.8624,105.9742,105.7906,105.9742,3000.0
2014-12-31 14:45:00,132.76,132.8,132.71,132.74,2500.0,105.9502,105.9821,105.9103,105.9343,2500.0
2014-12-31 14:50:00,132.79,132.95,132.79,132.91,3300.0,105.9742,106.1019,105.9742,106.0699,3300.0
2014-12-31 14:55:00,132.95,132.97,132.84,132.89,2600.0,106.1019,106.1178,106.0141,106.054,2600.0
2014-12-31 15:00:00,132.91,132.91,132.69,132.69,1500.0,106.0699,106.0699,105.8944,105.8944,1500.0
2014-12-31 15:05:00,132.69,132.82,132.69,132.77,4300.0,105.8944,105.9981,105.8944,105.9582,4300.0
2014-12-31 15:10:00,132.79,132.96,132.71,132.92,6500.0,105.9742,106.1098,105.9103,106.0779,6500.0
2014-12-31 15:15:00,132.88,133.09,132.88,133.06,5100.0,106.046,106.2136,106.046,106.1896,5100.0
2014-12-31 15:20:00,133.06,133.14,133.01,133.11,4700.0,106.1896,106.2535,106.1497,106.2295,4700.0
2014-12-31 15:25:00,133.09,133.19,133.07,133.16,5400.0,106.2136,106.2934,106.1976,106.2695,5400.0
2014-12-31 15:30:00,133.16,133.2,132.88,132.97,7200.0,106.2695,106.3014,106.046,106.1178,7200.0
2014-12-31 15:35:00,132.98,133.09,132.95,132.95,4300.0,106.1258,106.2136,106.1019,106.1019,4300.0
2014-12-31 15:40:00,132.95,132.95,132.65,132.78,11100.0,106.1019,106.1019,105.8624,105.9662,11100.0
2014-12-31 15:45:00,132.78,132.79,132.33,132.41,23800.0,105.9662,105.9742,105.6071,105.6709,23800.0
2014-12-31 15:50:00,132.42,132.42,132.15,132.38,13500.0,105.6789,105.6789,105.4634,105.647,13500.0
2014-12-31 15:55:00,132.33,132.6,132.23,132.26,47900.0,105.6071,105.8225,105.5273,105.5512,47900.0
2015-01-02 09:30:00,132.98,133.49,132.85,133.37,16300.0,106.1258,106.5328,106.0221,106.437,16300.0
2015-01-02 09:35:00,133.18,133.18,132.78,133.04,3400.0,106.2854,106.2854,105.9662,106.1737,3400.0
2015-01-02 09:40:00,133.04,133.06,132.63,132.63,7700.0,106.1737,106.1896,105.8465,105.8465,7700.0
2015-01-02 09:45:00,132.56,132.87,132.44,132.84,5800.0,105.7906,106.038,105.6948,106.0141,5800.0
2015-01-02 09:50:00,132.77,133.04,132.48,132.57,12500.0,105.9582,106.1737,105.7268,105.7986,12500.0
2015-01-02 09:55:00,132.57,132.78,132.54,132.67,3500.0,105.7986,105.9662,105.7747,105.8784,3500.0
2015-01-02 10:00:00,132.63,132.76,132.43,132.65,8600.0,105.8465,105.9502,105.6869,105.8624,8600.0
2015-01-02 10:05:00,132.68,132.72,132.35,132.39,8900.0,105.8864,105.9183,105.623,105.6549,8900.0
2015-01-02 10:10:00,132.45,132.67,132.44,132.58,4600.0,105.7028,105.8784,105.6948,105.8066,4600.0
2015-01-02 10:15:00,132.51,132.56,132.22,132.32,9400.0,105.7507,105.7906,105.5193,105.5991,9400.0
2015-01-02 10:20:00,132.25,132.31,132.2,132.28,3800.0,105.5432,105.5911,105.5033,105.5672,3800.0
2015-01-02 10:25:00,132.31,132.42,132.2,132.35,6000.0,105.5911,105.6789,105.5033,105.623,6000.0
2015-01-02 10:30:00,132.27,132.4,132.2,132.32,6600.0,105.5592,105.6629,105.5033,105.5991,6600.0
2015-01-02 10:35:00,132.28,132.3,131.87,131.9,9400.0,105.5672,105.5831,105.24,105.2639,9400.0
2015-01-02 10:40:00,131.78,131.82,131.32,131.4,5300.0,105.1681,105.2001,104.801,104.8649,5300.0
2015-01-02 10:45:00,131.54,131.73,131.5,131.7,8600.0,104.9766,105.1282,104.9447,105.1043,8600.0
2015-01-02 10:50:00,131.61,131.69,131.54,131.69,3300.0,105.0325,105.0963,104.9766,105.0963,3300.0
2015-01-02 10:55:00,131.65,131.91,131.65,131.77,8100.0,105.0644,105.2719,105.0644,105.1601,8100.0
2015-01-02 11:00:00,131.79,131.79,131.47,131.52,4800.0,105.1761,105.1761,104.9207,104.9606,4800.0
2015-01-02 11:05:00,131.47,131.57,131.4,131.53,3600.0,104.9207,105.0005,104.8649,104.9686,3600.0
2015-01-02 11:10:00,131.5,131.5,131.08,131.27,4600.0,104.9447,104.9447,104.6095,104.7611,4600.0
2015-01-02 11:15:00,131.3,131.33,131.12,131.14,4100.0,104.7851,104.809,104.6414,104.6574,4100.0
2015-01-02 11:20:00,131.08,131.34,131.08,131.31,2900.0,104.6095,104.817,104.6095,104.793,2900.0
2015-01-02 11:25:00,131.37,131.53,131.36,131.47,2900.0,104.8409,104.9686,104.8329,104.9207,2900.0
2015-01-02 11:30:00,131.49,131.63,131.49,131.59,7200.0,104.9367,105.0484,104.9367,105.0165,7200.0
2015-01-02 11:35:00,131.62,131.69,131.42,131.45,2100.0,105.0404,105.0963,104.8808,104.9048,2100.0
2015-01-02 11:40:00,131.5,131.56,131.29,131.34,4400.0,104.9447,104.9926,104.7771,104.817,4400.0
2015-01-02 11:45:00,131.38,131.47,131.36,131.36,2900.0,104.8489,104.9207,104.8329,104.8329,2900.0
2015-01-02 11:50:00,131.36,131.37,131.2,131.37,3900.0,104.8329,104.8409,104.7053,104.8409,3900.0
2015-01-02 11:55:00,131.4,131.46,131.34,131.44,2400.0,104.8649,104.9128,104.817,104.8968,2400.0
2015-01-02 12:00:00,131.41,131.52,131.33,131.51,3100.0,104.8728,104.9606,104.809,104.9527,3100.0
2015-01-02 12:05:00,131.51,131.61,131.44,131.57,5700.0,104.9527,105.0325,104.8968,105.0005,5700.0
2015-01-02 12:10:00,131.61,131.65,131.55,131.63,1900.0,105.0325,105.0644,104.9846,105.0484,1900.0
2015-01-02 12:15:00,131.49,131.6,131.49,131.59,2300.0,104.9367,105.0245,104.9367,105.0165,2300.0
2015-01-02 12:20:00,131.69,131.73,131.63,131.73,900.0,105.0963,105.1282,105.0484,105.1282,900.0
2015-01-02 12:25:00,131.7,131.8,131.69,131.8,5400.0,105.1043,105.1841,105.0963,105.1841,5400.0
2015-01-02 12:30:00,131.79,132.01,131.73,131.92,3500.0,105.1761,105.3517,105.1282,105.2799,3500.0
2015-01-02 12:35:00,131.88,131.91,131.81,131.9,1000.0,105.2479,105.2719,105.1921,105.2639,1000.0
2015-01-02 12:40:00,131.9,131.95,131.79,131.8,2800.0,105.2639,105.3038,105.1761,105.1841,2800.0
2015-01-02 12:45:00,131.76,131.76,131.43,131.43,3900.0,105.1522,105.1522,104.8888,104.8888,3900.0
2015-01-02 12:50:00,131.4,131.5,131.4,131.48,2900.0,104.8649,104.9447,104.8649,104.9287,2900.0
2015-01-02 12:55:00,131.48,131.53,131.31,131.32,1500.0,104.9287,104.9686,104.793,104.801,1500.0
2015-01-02 13:00:00,131.33,131.42,131.33,131.39,2500.0,104.809,104.8808,104.809,104.8569,2500.0
2015-01-02 13:05:00,131.37,131.41,131.28,131.29,2500.0,104.8409,104.8728,104.7691,104.7771,2500.0
2015-01-02 13:10:00,131.33,131.33,131.21,131.23,1000.0,104.809,104.809,104.7132,104.7292,1000.0
2015-01-02 13:15:00,131.19,131.31,131.18,131.22,2500.0,104.6973,104.793,104.6893,104.7212,2500.0
2015-01-02 13:20:00,131.26,131.44,131.24,131.41,2900.0,104.7531,104.8968,104.7372,104.8728,2900.0
2015-01-02 13:25:00,131.4,131.4,131.0,131.03,7300.0,104.8649,104.8649,104.5456,104.5696,7300.0
2015-01-02 13:30:00,130.98,130.98,130.71,130.72,5600.0,104.5297,104.5297,104.3142,104.3222,5600.0
2015-01-02 13:35:00,130.79,130.97,130.79,130.97,1600.0,104.3781,104.5217,104.3781,104.5217,1600.0
2015-01-02 13:40:00,131.02,131.04,130.93,130.98,2300.0,104.5616,104.5776,104.4898,104.5297,2300.0
2015-01-02 13:45:00,131.05,131.1,131.03,131.08,1600.0,104.5855,104.6254,104.5696,104.6095,1600.0
2015-01-02 13:50:00,131.07,131.37,131.05,131.37,4000.0,104.6015,104.8409,104.5855,104.8409,4000.0
2015-01-02 13:55:00,131.34,131.38,131.32,131.32,2200.0,104.817,104.8489,104.801,104.801,2200.0
2015-01-02 14:00:00,131.32,131.45,131.32,131.45,1400.0,104.801,104.9048,104.801,104.9048,1400.0
2015-01-02 14:05:00,131.39,131.62,131.37,131.58,3600.0,104.8569,105.0404,104.8409,105.0085,3600.0
2015-01-02 14:10:00,131.65,131.78,131.65,131.69,1800.0,105.0644,105.1681,105.0644,105.0963,1800.0
2015-01-02 14:15:00,131.65,131.65,131.52,131.54,2000.0,105.0644,105.0644,104.9606,104.9766,2000.0
2015-01-02 14:20:00,131.51,131.63,131.5,131.63,1900.0,104.9527,105.0484,104.9447,105.0484,1900.0
2015-01-02 14:25:00,131.71,131.88,131.67,131.67,3700.0,105.1123,105.2479,105.0803,105.0803,3700.0
2015-01-02 14:30:00,131.67,131.67,131.57,131.66,3200.0,105.0803,105.0803,105.0005,105.0724,3200.0
2015-01-02 14:35:00,131.69,131.8,131.68,131.8,2600.0,105.0963,105.1841,105.0883,105.1841,2600.0
2015-01-02 14:40:00,131.86,132.0,131.85,131.89,3400.0,105.232,105.3437,105.224,105.2559,3400.0
2015-01-02 14:45:00,131.89,131.98,131.8,131.98,4400.0,105.2559,105.3277,105.1841,105.3277,4400.0
2015-01-02 14:50:00,132.05,132.12,132.01,132.06,1800.0,105.3836,105.4395,105.3517,105.3916,1800.0
2015-01-02 14:55:00,132.06,132.06,131.82,131.83,4200.0,105.3916,105.3916,105.2001,105.208,4200.0
2015-01-02 15:00:00,131.82,131.84,131.67,131.74,4400.0,105.2001,105.216,105.0803,105.1362,4400.0
2015-01-02 15:05:00,131.72,131.85,131.72,131.77,3200.0,105.1202,105.224,105.1202,105.1601,3200.0
2015-01-02 15:10:00,131.75,131.75,131.47,131.62,5700.0,105.1442,105.1442,104.9207,105.0404,5700.0
2015-01-02 15:15:00,131.59,131.72,131.59,131.69,6200.0,105.0165,105.1202,105.0165,105.0963,6200.0
2015-01-02 15:20:00,131.69,131.91,131.69,131.87,2800.0,105.0963,105.2719,105.0963,105.24,2800.0
2015-01-02 15:25:00,131.95,132.0,131.83,131.86,3900.0,105.3038,105.3437,105.208,105.232,3900.0
2015-01-02 15:30:00,131.86,131.9,131.82,131.88,7900.0,105.232,105.2639,105.2001,105.2479,7900.0
2015-01-02 15:35:00,131.87,132.0,131.77,131.95,8200.0,105.24,105.3437,105.1601,105.3038,8200.0
2015-01-02 15:40:00,131.95,132.2,131.94,132.15,7400.0,105.3038,105.5033,105.2958,105.4634,7400.0
2015-01-02 15:45:00,132.18,132.44,132.14,132.44,19800.0,105.4874,105.6948,105.4554,105.6948,19800.0
2015-01-02 15:50:00,132.43,132.48,132.19,132.22,15900.0,105.6869,105.7268,105.4953,105.5193,15900.0
2015-01-02 15:55:00,132.21,132.3,132.09,132.1,25100.0,105.5113,105.5831,105.4155,105.4235,25100.0
2015-01-05 09:30:00,130.78,131.3,130.66,130.85,9400.0,104.3701,104.7851,104.2743,104.4259,9400.0
2015-01-05 09:35:00,130.82,130.96,130.59,130.6,7200.0,104.402,104.5137,104.2184,104.2264,7200.0
2015-01-05 09:40:00,130.64,130.67,130.33,130.33,12200.0,104.2583,104.2823,104.0109,104.0109,12200.0
2015-01-05 09:45:00,130.43,130.48,129.96,129.96,7900.0,104.0908,104.1307,103.7157,103.7157,7900.0
2015-01-05 09:50:00,130.03,130.04,129.65,129.65,4600.0,103.7715,103.7795,103.4683,103.4683,4600.0
2015-01-05 09:55:00,129.53,129.64,129.3,129.33,10300.0,103.3725,103.4603,103.1889,103.2129,10300.0
2015-01-05 10:00:00,129.25,129.59,129.18,129.59,8700.0,103.149,103.4204,103.0932,103.4204,8700.0
2015-01-05 10:05:00,129.63,129.87,129.61,129.72,4100.0,103.4523,103.6438,103.4363,103.5241,4100.0
2015-01-05 10:10:00,129.71,129.83,129.59,129.8,12000.0,103.5161,103.6119,103.4204,103.588,12000.0
2015-01-05 10:15:00,129.79,129.96,129.73,129.81,18000.0,103.58,103.7157,103.5321,103.596,18000.0
2015-01-05 10:20:00,129.8,129.91,129.72,129.85,5600.0,103.588,103.6758,103.5241,103.6279,5600.0
2015-01-05 10:25:00,129.87,129.9,129.71,129.71,10500.0,103.6438,103.6678,103.5161,103.5161,10500.0
2015-01-05 10:30:00,129.66,129.71,129.46,129.46,9800.0,103.4762,103.5161,103.3166,103.3166,9800.0
2015-01-05 10:35:00,129.41,129.41,128.94,129.01,26100.0,103.2767,103.2767,102.9016,102.9575,26100.0
2015-01-05 10:40:00,128.96,129.08,128.79,128.79,8100.0,102.9176,103.0134,102.7819,102.7819,8100.0
2015-01-05 10:45:00,128.76,129.18,128.73,129.13,12800.0,102.758,103.0932,102.7341,103.0533,12800.0
2015-01-05 10:50:00,129.11,129.18,129.0,129.09,5500.0,103.0373,103.0932,102.9495,103.0214,5500.0
2015-01-05 10:55:00,129.03,129.09,128.85,128.85,4900.0,102.9735,103.0214,102.8298,102.8298,4900.0
2015-01-05 11:00:00,128.76,128.83,128.69,128.7,6200.0,102.758,102.8139,102.7021,102.7101,6200.0
2015-01-05 11:05:00,128.68,128.7,128.5,128.57,8400.0,102.6941,102.7101,102.5505,102.6064,8400.0
2015-01-05 11:10:00,128.49,128.63,128.33,128.49,10100.0,102.5425,102.6542,102.4148,102.5425,10100.0
2015-01-05 11:15:00,128.48,128.48,128.15,128.24,5300.0,102.5345,102.5345,102.2712,102.343,5300.0
2015-01-05 11:20:00,128.24,128.45,128.24,128.33,4200.0,102.343,102.5106,102.343,102.4148,4200.0
2015-01-05 11:25:00,128.24,128.41,128.17,128.19,9500.0,102.343,102.4787,102.2871,102.3031,9500.0
2015-01-05 11:30:00,128.23,128.33,128.14,128.25,15800.0,102.335,102.4148,102.2632,102.351,15800.0
2015-01-05 11:35:00,128.31,128.42,128.26,128.37,2600.0,102.3989,102.4867,102.359,102.4468,2600.0
2015-01-05 11:40:00,128.38,128.7,128.38,128.66,3500.0,102.4547,102.7101,102.4547,102.6782,3500.0
2015-01-05 11:45:00,128.69,128.96,128.63,128.68,5900.0,102.7021,102.9176,102.6542,102.6941,5900.0
2015-01-05 11:50:00,128.7,128.82,128.64,128.66,4800.0,102.7101,102.8059,102.6622,102.6782,4800.0
2015-01-05 11:55:00,128.69,128.69,128.33,128.52,5600.0,102.7021,102.7021,102.4148,102.5665,5600.0
2015-01-05 12:00:00,128.54,128.59,128.41,128.42,10900.0,102.5824,102.6223,102.4787,102.4867,10900.0
2015-01-05 12:05:00,128.38,128.44,128.29,128.29,4900.0,102.4547,102.5026,102.3829,102.3829,4900.0
2015-01-05 12:10:00,128.2,128.33,128.09,128.15,8500.0,102.3111,102.4148,102.2233,102.2712,8500.0
2015-01-05 12:15:00,128.12,128.19,128.02,128.06,4400.0,102.2472,102.3031,102.1674,102.1994,4400.0
2015-01-05 12:20:00,128.1,128.23,127.96,128.06,6100.0,102.2313,102.335,102.1195,102.1994,6100.0
2015-01-05 12:25:00,128.02,128.08,127.69,127.75,4500.0,102.1674,102.2153,101.9041,101.952,4500.0
2015-01-05 12:30:00,127.67,127.86,127.61,127.72,6600.0,101.8881,102.0397,101.8402,101.928,6600.0
2015-01-05 12:35:00,127.79,128.03,127.72,127.99,5400.0,101.9839,102.1754,101.928,102.1435,5400.0
2015-01-05 12:40:00,127.98,128.1,127.93,128.1,2400.0,102.1355,102.2313,102.0956,102.2313,2400.0
2015-01-05 12:45:00,128.03,128.03,127.9,127.9,4400.0,102.1754,102.1754,102.0717,102.0717,4400.0
2015-01-05 12:50:00,127.91,127.91,127.69,127.75,7000.0,102.0796,102.0796,101.9041,101.952,7000.0
2015-01-05 12:55:00,127.72,127.77,127.48,127.7,5100.0,101.928,101.9679,101.7365,101.9121,5100.0
2015-01-05 13:00:00,127.75,127.78,127.64,127.71,1600.0,101.952,101.9759,101.8642,101.92,1600.0
2015-01-05 13:05:00,127.67,127.81,127.61,127.78,4400.0,101.8881,101.9998,101.8402,101.9759,4400.0
2015-01-05 13:10:00,127.75,127.75,127.4,127.46,7300.0,101.952,101.952,101.6726,101.7205,7300.0
2015-01-05 13:15:00,127.43,127.53,127.28,127.43,2500.0,101.6966,101.7764,101.5769,101.6966,2500.0
2015-01-05 13:20:00,127.42,127.61,127.42,127.53,3400.0,101.6886,101.8402,101.6886,101.7764,3400.0
2015-01-05 13:25:00,127.45,127.45,127.28,127.41,3300.0,101.7125,101.7125,101.5769,101.6806,3300.0
2015-01-05 13:30:00,127.39,127.66,127.37,127.52,4800.0,101.6647,101.8801,101.6487,101.7684,4800.0
2015-01-05 13:35:00,127.62,127.77,127.6,127.7,15000.0,101.8482,101.9679,101.8322,101.9121,15000.0
2015-01-05 13:40:00,127.69,127.75,127.39,127.5,5100.0,101.9041,101.952,101.6647,101.7524,5100.0
2015-01-05 13:45:00,127.52,127.61,127.43,127.59,2600.0,101.7684,101.8402,101.6966,101.8243,2600.0
2015-01-05 13:50:00,127.65,127.77,127.6,127.67,4900.0,101.8721,101.9679,101.8322,101.8881,4900.0
2015-01-05 13:55:00,127.67,127.72,127.46,127.65,4200.0,101.8881,101.928,101.7205,101.8721,4200.0
2015-01-05 14:00:00,127.6,127.6,127.31,127.32,5300.0,101.8322,101.8322,101.6008,101.6088,5300.0
2015-01-05 14:05:00,127.34,127.57,127.34,127.39,2200.0,101.6248,101.8083,101.6248,101.6647,2200.0
2015-01-05 14:10:00,127.38,127.5,127.23,127.27,4400.0,101.6567,101.7524,101.537,101.5689,4400.0
2015-01-05 14:15:00,127.21,127.46,127.21,127.24,3500.0,101.521,101.7205,101.521,101.5449,3500.0
2015-01-05 14:20:00,127.26,127.51,127.26,127.51,5100.0,101.5609,101.7604,101.5609,101.7604,5100.0
2015-01-05 14:25:00,127.48,127.51,127.25,127.35,11100.0,101.7365,101.7604,101.5529,101.6327,11100.0
2015-01-05 14:30:00,127.32,127.51,127.22,127.51,16800.0,101.6088,101.7604,101.529,101.7604,16800.0
2015-01-05 14:35:00,127.53,127.65,127.5,127.61,13600.0,101.7764,101.8721,101.7524,101.8402,13600.0
2015-01-05 14:40:00,127.63,127.86,127.52,127.54,12900.0,101.8562,102.0397,101.7684,101.7844,12900.0
2015-01-05 14:45:00,127.51,127.7,127.49,127.66,6600.0,101.7604,101.9121,101.7445,101.8801,6600.0
2015-01-05 14:50:00,127.66,127.69,127.55,127.61,9700.0,101.8801,101.9041,101.7923,101.8402,9700.0
2015-01-05 14:55:00,127.61,127.79,127.57,127.61,10200.0,101.8402,101.9839,101.8083,101.8402,10200.0
2015-01-05 15:00:00,127.6,127.63,127.47,127.57,8800.0,101.8322,101.8562,101.7285,101.8083,8800.0
2015-01-05 15:05:00,127.52,127.73,127.49,127.64,13600.0,101.7684,101.936,101.7445,101.8642,13600.0
2015-01-05 15:10:00,127.64,127.99,127.64,127.84,9700.0,101.8642,102.1435,101.8642,102.0238,9700.0
2015-01-05 15:15:00,127.86,127.95,127.8,127.91,8200.0,102.0397,102.1116,101.9919,102.0796,8200.0
2015-01-05 15:20:00,127.9,128.09,127.79,128.05,9200.0,102.0717,102.2233,101.9839,102.1914,9200.0
2015-01-05 15:25:00,128.01,128.04,127.87,127.89,6800.0,102.1594,102.1834,102.0477,102.0637,6800.0
2015-01-05 15:30:00,127.9,128.06,127.84,128.04,22800.0,102.0717,102.1994,102.0238,102.1834,22800.0
2015-01-05 15:35:00,128.02,128.08,127.82,128.02,16800.0,102.1674,102.2153,102.0078,102.1674,16800.0
2015-01-05 15:40:00,128.03,128.31,127.98,128.01,16900.0,102.1754,102.3989,102.1355,102.1594,16900.0
2015-01-05 15:45:00,128.02,128.13,127.91,128.07,22700.0,102.1674,102.2552,102.0796,102.2073,22700.0
2015-01-05 15:50:00,128.08,128.3,127.99,128.21,28700.0,102.2153,102.3909,102.1435,102.3191,28700.0
2015-01-05 15:55:00,128.19,128.29,127.82,127.85,68600.0,102.3031,102.3829,102.0078,102.0318,68600.0
2015-01-06 09:30:00,127.83,128.22,127.59,127.84,18900.0,102.0158,102.327,101.8243,102.0238,18900.0
2015-01-06 09:35:00,127.88,128.08,127.13,127.13,6600.0,102.0557,102.2153,101.4572,101.4572,6600.0
2015-01-06 09:40:00,127.01,127.1,126.6,126.89,17200.0,101.3614,101.4332,101.0342,101.2656,17200.0
2015-01-06 09:45:00,126.95,127.22,126.86,127.09,13400.0,101.3135,101.529,101.2417,101.4252,13400.0
2015-01-06 09:50:00,127.17,127.34,126.93,127.15,6900.0,101.4891,101.6248,101.2975,101.4731,6900.0
2015-01-06 09:55:00,127.1,127.22,126.93,126.99,11100.0,101.4332,101.529,101.2975,101.3454,11100.0
2015-01-06 10:00:00,126.95,127.06,126.77,126.94,11600.0,101.3135,101.4013,101.1699,101.3055,11600.0
2015-01-06 10:05:00,126.89,126.98,126.65,126.7,9900.0,101.2656,101.3374,101.0741,101.114,9900.0
2015-01-06 10:10:00,126.7,127.1,126.67,127.1,11400.0,101.114,101.4332,101.0901,101.4332,11400.0
2015-01-06 10:15:00,127.03,127.23,126.94,126.97,12900.0,101.3774,101.537,101.3055,101.3295,12900.0
2015-01-06 10:20:00,127.01,127.23,127.01,127.1,10700.0,101.3614,101.537,101.3614,101.4332,10700.0
2015-01-06 10:25:00,127.09,127.24,126.97,127.08,9600.0,101.4252,101.5449,101.3295,101.4173,9600.0
2015-01-06 10:30:00,127.01,127.05,126.77,126.88,7100.0,101.3614,101.3933,101.1699,101.2576,7100.0
2015-01-06 10:35:00,126.87,126.94,126.68,126.75,5200.0,101.2497,101.3055,101.098,101.1539,5200.0
2015-01-06 10:40:00,126.7,126.8,126.48,126.48,5900.0,101.114,101.1938,100.9384,100.9384,5900.0
2015-01-06 10:45:00,126.46,126.48,126.09,126.18,7700.0,100.9225,100.9384,100.6272,100.699,7700.0
2015-01-06 10:50:00,126.26,126.41,126.24,126.33,9100.0,100.7628,100.8826,100.7469,100.8187,9100.0
2015-01-06 10:55:00,126.3,126.31,125.85,125.85,11900.0,100.7948,100.8028,100.4356,100.4356,11900.0
2015-01-06 11:00:00,125.89,125.91,125.5,125.8,8600.0,100.4676,100.4835,100.1563,100.3957,8600.0
2015-01-06 11:05:00,125.68,125.84,125.58,125.7,10200.0,100.3,100.4277,100.2202,100.3159,10200.0
2015-01-06 11:10:00,125.72,125.72,125.48,125.64,15500.0,100.3319,100.3319,100.1404,100.2681,15500.0
2015-01-06 11:15:00,125.63,125.63,125.05,125.19,14100.0,100.2601,100.2601,99.7972,99.9089,14100.0
2015-01-06 11:20:00,125.19,125.25,124.91,125.06,12100.0,99.9089,99.9568,99.6855,99.8052,12100.0
2015-01-06 11:25:00,124.98,125.06,124.79,124.8,28600.0,99.7413,99.8052,99.5897,99.5977,28600.0
2015-01-06 11:30:00,124.81,124.97,124.7,124.86,7900.0,99.6057,99.7334,99.5179,99.6456,7900.0
2015-01-06 11:35:00,124.77,124.83,124.39,124.54,11800.0,99.5737,99.6216,99.2705,99.3902,11800.0
2015-01-06 11:40:00,124.61,124.75,124.5,124.5,3700.0,99.4461,99.5578,99.3583,99.3583,3700.0
2015-01-06 11:45:00,124.48,124.76,124.48,124.67,5400.0,99.3423,99.5658,99.3423,99.4939,5400.0
2015-01-06 11:50:00,124.68,124.74,124.48,124.48,4800.0,99.5019,99.5498,99.3423,99.3423,4800.0
2015-01-06 11:55:00,124.52,124.75,124.5,124.61,6200.0,99.3742,99.5578,99.3583,99.4461,6200.0
2015-01-06 12:00:00,124.44,124.5,124.17,124.17,6700.0,99.3104,99.3583,99.0949,99.0949,6700.0
2015-01-06 12:05:00,124.22,124.34,124.05,124.24,8300.0,99.1348,99.2306,98.9991,99.1508,8300.0
2015-01-06 12:10:00,124.25,124.34,124.08,124.3,6400.0,99.1588,99.2306,99.0231,99.1987,6400.0
2015-01-06 12:15:00,124.25,124.34,124.17,124.17,4600.0,99.1588,99.2306,99.0949,99.0949,4600.0
2015-01-06 12:20:00,124.13,124.28,123.93,124.08,12400.0,99.063,99.1827,98.9034,99.0231,12400.0
2015-01-06 12:25:00,124.04,124.29,124.02,124.17,6000.0,98.9912,99.1907,98.9752,99.0949,6000.0
2015-01-06 12:30:00,124.16,124.17,124.06,124.17,4500.0,99.0869,99.0949,99.0071,99.0949,4500.0
2015-01-06 12:35:00,124.13,124.49,124.13,124.43,4800.0,99.063,99.3503,99.063,99.3024,4800.0
2015-01-06 12:40:00,124.45,124.49,124.21,124.22,7600.0,99.3184,99.3503,99.1268,99.1348,7600.0
2015-01-06 12:45:00,124.19,124.2,123.98,124.12,5500.0,99.1109,99.1188,98.9433,99.055,5500.0
2015-01-06 12:50:00,124.15,124.39,124.15,124.35,4500.0,99.0789,99.2705,99.0789,99.2386,4500.0
2015-01-06 12:55:00,124.36,124.51,124.36,124.38,3800.0,99.2465,99.3662,99.2465,99.2625,3800.0
2015-01-06 13:00:00,124.45,124.45,124.1,124.1,6600.0,99.3184,99.3184,99.039,99.039,6600.0
2015-01-06 13:05:00,124.14,124.14,123.84,123.84,3800.0,99.071,99.071,98.8315,98.8315,3800.0
2015-01-06 13:10:00,123.86,124.07,123.82,123.93,9600.0,98.8475,99.0151,98.8156,98.9034,9600.0
2015-01-06 13:15:00,123.9,123.9,123.68,123.68,5900.0,98.8794,98.8794,98.7039,98.7039,5900.0
2015-01-06 13:20:00,123.67,123.75,123.56,123.64,7100.0,98.6959,98.7597,98.6081,98.6719,7100.0
2015-01-06 13:25:00,123.57,123.84,123.48,123.8,10900.0,98.6161,98.8315,98.5442,98.7996,10900.0
2015-01-06 13:30:00,123.79,123.84,123.53,123.55,9000.0,98.7916,98.8315,98.5841,98.6001,9000.0
2015-01-06 13:35:00,123.62,123.95,123.56,123.91,6600.0,98.656,98.9193,98.6081,98.8874,6600.0
2015-01-06 13:40:00,123.89,123.91,123.57,123.59,5900.0,98.8714,98.8874,98.6161,98.632,5900.0
2015-01-06 13:45:00,123.63,123.9,123.63,123.9,4600.0,98.664,98.8794,98.664,98.8794,4600.0
2015-01-06 13:50:00,123.9,124.06,123.85,123.86,6900.0,98.8794,99.0071,98.8395,98.8475,6900.0
2015-01-06 13:55:00,123.88,124.26,123.79,124.26,5100.0,98.8635,99.1667,98.7916,99.1667,5100.0
2015-01-06 14:00:00,124.21,124.41,124.14,124.27,8900.0,99.1268,99.2864,99.071,99.1747,8900.0
2015-01-06 14:05:00,124.22,124.32,124.16,124.18,7600.0,99.1348,99.2146,99.0869,99.1029,7600.0
2015-01-06 14:10:00,124.17,124.17,123.87,123.9,5400.0,99.0949,99.0949,98.8555,98.8794,5400.0
2015-01-06 14:15:00,123.9,123.99,123.83,123.92,6900.0,98.8794,98.9513,98.8236,98.8954,6900.0
2015-01-06 14:20:00,123.97,124.13,123.96,124.03,9100.0,98.9353,99.063,98.9273,98.9832,9100.0
2015-01-06 14:25:00,124.02,124.34,123.97,124.34,11400.0,98.9752,99.2306,98.9353,99.2306,11400.0
2015-01-06 14:30:00,124.34,124.47,124.1,124.3,6100.0,99.2306,99.3343,99.039,99.1987,6100.0
2015-01-06 14:35:00,124.26,124.48,124.22,124.48,5600.0,99.1667,99.3423,99.1348,99.3423,5600.0
2015-01-06 14:40:00,124.47,124.75,124.34,124.75,7800.0,99.3343,99.5578,99.2306,99.5578,7800.0
2015-01-06 14:45:00,124.76,124.9,124.68,124.84,13200.0,99.5658,99.6775,99.5019,99.6296,13200.0
2015-01-06 14:50:00,124.84,124.98,124.67,124.81,10200.0,99.6296,99.7413,99.4939,99.6057,10200.0
2015-01-06 14:55:00,124.75,124.75,124.5,124.63,11300.0,99.5578,99.5578,99.3583,99.462,11300.0
2015-01-06 15:00:00,124.6,124.63,124.45,124.46,12600.0,99.4381,99.462,99.3184,99.3263,12600.0
2015-01-06 15:05:00,124.48,124.57,124.33,124.49,13800.0,99.3423,99.4141,99.2226,99.3503,13800.0
2015-01-06 15:10:00,124.45,124.76,124.4,124.67,11600.0,99.3184,99.5658,99.2785,99.4939,11600.0
2015-01-06 15:15:00,124.66,124.95,124.66,124.95,16800.0,99.486,99.7174,99.486,99.7174,16800.0
2015-01-06 15:20:00,124.92,125.36,124.87,125.15,16100.0,99.6934,100.0446,99.6535,99.877,16100.0
2015-01-06 15:25:00,125.08,125.38,124.94,125.36,19500.0,99.8211,100.0606,99.7094,100.0446,19500.0
2015-01-06 15:30:00,125.36,125.36,124.9,124.93,16600.0,100.0446,100.0446,99.6775,99.7014,16600.0
2015-01-06 15:35:00,124.92,125.01,124.64,124.64,24900.0,99.6934,99.7653,99.47,99.47,24900.0
2015-01-06 15:40:00,124.64,124.9,124.54,124.88,23900.0,99.47,99.6775,99.3902,99.6615,23900.0
2015-01-06 15:45:00,124.89,125.27,124.88,125.11,31500.0,99.6695,99.9728,99.6615,99.8451,31500.0
2015-01-06 15:50:00,125.13,125.15,124.79,124.84,34800.0,99.861,99.877,99.5897,99.6296,34800.0
2015-01-06 15:55:00,124.84,124.85,124.36,124.41,58300.0,99.6296,99.6376,99.2465,99.2864,58300.0
2015-01-07 09:30:00,125.75,125.75,125.47,125.63,18700.0,100.3558,100.3558,100.1324,100.2601,18700.0
2015-01-07 09:35:00,125.63,125.75,125.19,125.19,13100.0,100.2601,100.3558,99.9089,99.9089,13100.0
2015-01-07 09:40:00,125.35,125.73,125.25,125.67,13500.0,100.0366,100.3399,99.9568,100.292,13500.0
2015-01-07 09:45:00,125.76,125.93,125.34,125.9,13200.0,100.3638,100.4995,100.0286,100.4755,13200.0
2015-01-07 09:50:00,125.92,126.23,125.88,125.95,25700.0,100.4915,100.7389,100.4596,100.5154,25700.0
2015-01-07 09:55:00,126.02,126.3,125.94,126.3,8600.0,100.5713,100.7948,100.5075,100.7948,8600.0
2015-01-07 10:00:00,126.29,126.6,126.29,126.56,20800.0,100.7868,101.0342,100.7868,101.0023,20800.0
2015-01-07 10:05:00,126.55,126.55,126.36,126.39,7800.0,100.9943,100.9943,100.8427,100.8666,7800.0
2015-01-07 10:10:00,126.37,126.37,126.07,126.09,5400.0,100.8506,100.8506,100.6112,100.6272,5400.0
2015-01-07 10:15:00,126.1,126.27,126.06,126.21,19800.0,100.6352,100.7708,100.6032,100.7229,19800.0
2015-01-07 10:20:00,126.21,126.28,126.12,126.12,11500.0,100.7229,100.7788,100.6511,100.6511,11500.0
2015-01-07 10:25:00,126.12,126.14,125.97,126.0,16400.0,100.6511,100.6671,100.5314,100.5554,16400.0
2015-01-07 10:30:00,125.99,125.99,125.69,125.9,10000.0,100.5474,100.5474,100.308,100.4755,10000.0
2015-01-07 10:35:00,125.92,126.07,125.77,125.83,12600.0,100.4915,100.6112,100.3718,100.4197,12600.0
2015-01-07 10:40:00,125.79,125.79,125.44,125.5,23200.0,100.3878,100.3878,100.1084,100.1563,23200.0
2015-01-07 10:45:00,125.55,125.83,125.54,125.75,6200.0,100.1962,100.4197,100.1882,100.3558,6200.0
2015-01-07 10:50:00,125.71,125.92,125.7,125.87,5800.0,100.3239,100.4915,100.3159,100.4516,5800.0
2015-01-07 10:55:00,125.89,125.91,125.69,125.74,7900.0,100.4676,100.4835,100.308,100.3479,7900.0
2015-01-07 11:00:00,125.75,125.91,125.54,125.6,12300.0,100.3558,100.4835,100.1882,100.2361,12300.0
2015-01-07 11:05:00,125.59,125.64,125.29,125.29,6200.0,100.2281,100.2681,99.9887,99.9887,6200.0
2015-01-07 11:10:00,125.29,125.34,125.11,125.13,6300.0,99.9887,100.0286,99.8451,99.861,6300.0
2015-01-07 11:15:00,125.12,125.37,125.09,125.27,10200.0,99.8531,100.0526,99.8291,99.9728,10200.0
2015-01-07 11:20:00,125.26,125.34,125.14,125.19,5900.0,99.9648,100.0286,99.869,99.9089,5900.0
2015-01-07 11:25:00,125.24,125.25,124.81,124.92,17800.0,99.9488,99.9568,99.6057,99.6934,17800.0
2015-01-07 11:30:00,124.94,125.36,124.94,125.36,4400.0,99.7094,100.0446,99.7094,100.0446,4400.0
2015-01-07 11:35:00,125.34,125.35,125.17,125.24,6600.0,100.0286,100.0366,99.893,99.9488,6600.0
2015-01-07 11:40:00,125.24,125.47,125.24,125.46,5900.0,99.9488,100.1324,99.9488,100.1244,5900.0
2015-01-07 11:45:00,125.49,125.49,125.28,125.36,11300.0,100.1483,100.1483,99.9808,100.0446,11300.0
2015-01-07 11:50:00,125.38,125.5,125.27,125.47,28800.0,100.0606,100.1563,99.9728,100.1324,28800.0
2015-01-07 11:55:00,125.46,125.79,125.44,125.6,19100.0,100.1244,100.3878,100.1084,100.2361,19100.0
2015-01-07 12:00:00,125.64,125.87,125.55,125.76,9400.0,100.2681,100.4516,100.1962,100.3638,9400.0
2015-01-07 12:05:00,125.83,126.4,125.83,126.21,20100.0,100.4197,100.8746,100.4197,100.7229,20100.0
2015-01-07 12:10:00,126.19,126.19,126.01,126.03,7600.0,100.707,100.707,100.5633,100.5793,7600.0
2015-01-07 12:15:00,126.04,126.36,126.03,126.36,7200.0,100.5873,100.8427,100.5793,100.8427,7200.0
2015-01-07 12:20:00,126.39,126.57,126.38,126.49,6000.0,100.8666,101.0102,100.8586,100.9464,6000.0
2015-01-07 12:25:00,126.5,126.64,126.49,126.6,7300.0,100.9544,101.0661,100.9464,101.0342,7300.0
2015-01-07 12:30:00,126.62,126.72,126.37,126.49,6100.0,101.0501,101.13,100.8506,100.9464,6100.0
2015-01-07 12:35:00,126.44,126.55,126.44,126.49,5900.0,100.9065,100.9943,100.9065,100.9464,5900.0
2015-01-07 12:40:00,126.54,126.55,126.35,126.39,3500.0,100.9863,100.9943,100.8347,100.8666,3500.0
2015-01-07 12:45:00,126.39,126.39,126.25,126.29,6000.0,100.8666,100.8666,100.7549,100.7868,6000.0
2015-01-07 12:50:00,126.29,126.33,126.25,126.3,8300.0,100.7868,100.8187,100.7549,100.7948,8300.0
2015-01-07 12:55:00,126.28,126.43,126.25,126.38,7500.0,100.7788,100.8985,100.7549,100.8586,7500.0
2015-01-07 13:00:00,126.39,126.6,126.39,126.42,9400.0,100.8666,101.0342,100.8666,100.8905,9400.0
2015-01-07 13:05:00,126.43,126.49,126.22,126.22,6100.0,100.8985,100.9464,100.7309,100.7309,6100.0
2015-01-07 13:10:00,126.21,126.27,126.2,126.2,3800.0,100.7229,100.7708,100.715,100.715,3800.0
2015-01-07 13:15:00,126.2,126.35,126.2,126.35,5200.0,100.715,100.8347,100.715,100.8347,5200.0
2015-01-07 13:20:00,126.34,126.35,125.99,126.02,7600.0,100.8267,100.8347,100.5474,100.5713,7600.0
2015-01-07 13:25:00,126.0,126.1,125.95,126.03,7000.0,100.5554,100.6352,100.5154,100.5793,7000.0
2015-01-07 13:30:00,126.05,126.15,126.0,126.15,6300.0,100.5953,100.6751,100.5554,100.6751,6300.0
2015-01-07 13:35:00,126.14,126.27,126.09,126.21,4300.0,100.6671,100.7708,100.6272,100.7229,4300.0
2015-01-07 13:40:00,126.23,126.36,126.23,126.33,3800.0,100.7389,100.8427,100.7389,100.8187,3800.0
2015-01-07 13:45:00,126.34,126.68,126.34,126.67,4800.0,100.8267,101.098,100.8267,101.0901,4800.0
2015-01-07 13:50:00,126.68,126.68,126.57,126.62,4500.0,101.098,101.098,101.0102,101.0501,4500.0
2015-01-07 13:55:00,126.62,126.71,126.57,126.59,10900.0,101.0501,101.122,101.0102,101.0262,10900.0
2015-01-07 14:00:00,126.63,126.89,126.33,126.8,18300.0,101.0581,101.2656,100.8187,101.1938,18300.0
2015-01-07 14:05:00,126.72,126.95,126.65,126.9,15400.0,101.13,101.3135,101.0741,101.2736,15400.0
2015-01-07 14:10:00,126.98,127.03,126.84,126.92,22000.0,101.3374,101.3774,101.2257,101.2896,22000.0
2015-01-07 14:15:00,126.95,127.04,126.81,126.82,14100.0,101.3135,101.3853,101.2018,101.2098,14100.0
2015-01-07 14:20:00,126.84,126.97,126.61,126.77,14200.0,101.2257,101.3295,101.0422,101.1699,14200.0
2015-01-07 14:25:00,126.77,126.8,126.68,126.69,9500.0,101.1699,101.1938,101.098,101.106,9500.0
2015-01-07 14:30:00,126.71,126.8,126.67,126.76,8500.0,101.122,101.1938,101.0901,101.1619,8500.0
2015-01-07 14:35:00,126.82,126.9,126.61,126.68,16900.0,101.2098,101.2736,101.0422,101.098,16900.0
2015-01-07 14:40:00,126.69,126.71,126.43,126.48,5000.0,101.106,101.122,100.8985,100.9384,5000.0
2015-01-07 14:45:00,126.47,126.54,126.4,126.48,10700.0,100.9304,100.9863,100.8746,100.9384,10700.0
2015-01-07 14:50:00,126.45,126.45,126.08,126.15,10200.0,100.9145,100.9145,100.6192,100.6751,10200.0
2015-01-07 14:55:00,126.13,126.18,125.95,125.99,13700.0,100.6591,100.699,100.5154,100.5474,13700.0
2015-01-07 15:00:00,126.03,126.24,126.03,126.16,7300.0,100.5793,100.7469,100.5793,100.683,7300.0
2015-01-07 15:05:00,126.12,126.47,126.09,126.43,9700.0,100.6511,100.9304,100.6272,100.8985,9700.0
2015-01-07 15:10:00,126.42,126.42,126.29,126.34,8700.0,100.8905,100.8905,100.7868,100.8267,8700.0
2015-01-07 15:15:00,126.32,126.39,126.0,126.32,22200.0,100.8107,100.8666,100.5554,100.8107,22200.0
2015-01-07 15:20:00,126.33,126.39,126.21,126.21,11000.0,100.8187,100.8666,100.7229,100.7229,11000.0
2015-01-07 15:25:00,126.22,126.37,126.1,126.37,10100.0,100.7309,100.8506,100.6352,100.8506,10100.0
2015-01-07 15:30:00,126.39,126.43,126.23,126.41,14400.0,100.8666,100.8985,100.7389,100.8826,14400.0
2015-01-07 15:35:00,126.39,126.42,126.28,126.36,11400.0,100.8666,100.8905,100.7788,100.8427,11400.0
2015-01-07 15:40:00,126.35,126.55,126.35,126.55,23000.0,100.8347,100.9943,100.8347,100.9943,23000.0
2015-01-07 15:45:00,126.55,126.62,126.41,126.58,34400.0,100.9943,101.0501,100.8826,101.0182,34400.0
2015-01-07 15:50:00,126.61,126.66,126.45,126.51,28900.0,101.0422,101.0821,100.9145,100.9624,28900.0
2015-01-07 15:55:00,126.52,126.71,126.49,126.64,49600.0,100.9703,101.122,100.9464,101.0661,49600.0
2015-01-08 09:30:00,128.53,128.67,127.75,128.65,33000.0,102.5744,102.6862,101.952,102.6702,33000.0
2015-01-08 09:35:00,128.65,128.65,128.12,128.41,15400.0,102.6702,102.6702,102.2472,102.4787,15400.0
2015-01-08 09:40:00,128.52,128.66,128.34,128.48,9700.0,102.5665,102.6782,102.4228,102.5345,9700.0
2015-01-08 09:45:00,128.48,128.55,128.33,128.41,17900.0,102.5345,102.5904,102.4148,102.4787,17900.0
2015-01-08 09:50:00,128.42,128.43,128.26,128.39,7400.0,102.4867,102.4946,102.359,102.4627,7400.0
2015-01-08 09:55:00,128.4,128.68,128.37,128.68,10900.0,102.4707,102.6941,102.4468,102.6941,10900.0
2015-01-08 10:00:00,128.69,128.82,128.59,128.76,9500.0,102.7021,102.8059,102.6223,102.758,9500.0
2015-01-08 10:05:00,128.78,128.93,128.54,128.72,10200.0,102.774,102.8937,102.5824,102.7261,10200.0
2015-01-08 10:10:00,128.74,128.81,128.59,128.81,18000.0,102.742,102.7979,102.6223,102.7979,18000.0
2015-01-08 10:15:00,128.79,128.8,128.54,128.57,14200.0,102.7819,102.7899,102.5824,102.6064,14200.0
2015-01-08 10:20:00,128.63,128.68,128.5,128.56,6300.0,102.6542,102.6941,102.5505,102.5984,6300.0
2015-01-08 10:25:00,128.59,128.69,128.5,128.54,7800.0,102.6223,102.7021,102.5505,102.5824,7800.0
2015-01-08 10:30:00,128.6,128.72,128.56,128.64,7700.0,102.6303,102.7261,102.5984,102.6622,7700.0
2015-01-08 10:35:00,128.67,128.73,128.61,128.71,6400.0,102.6862,102.7341,102.6383,102.7181,6400.0
2015-01-08 10:40:00,128.65,128.69,128.57,128.62,27800.0,102.6702,102.7021,102.6064,102.6463,27800.0
2015-01-08 10:45:00,128.65,128.76,128.65,128.73,6200.0,102.6702,102.758,102.6702,102.7341,6200.0
2015-01-08 10:50:00,128.75,128.75,128.67,128.75,4800.0,102.75,102.75,102.6862,102.75,4800.0
2015-01-08 10:55:00,128.74,129.08,128.74,129.02,15500.0,102.742,103.0134,102.742,102.9655,15500.0
2015-01-08 11:00:00,129.06,129.19,129.05,129.19,11500.0,102.9974,103.1012,102.9894,103.1012,11500.0
2015-01-08 11:05:00,129.2,129.37,129.18,129.18,7100.0,103.1091,103.2448,103.0932,103.0932,7100.0
2015-01-08 11:10:00,129.18,129.2,129.02,129.04,5900.0,103.0932,103.1091,102.9655,102.9814,5900.0
2015-01-08 11:15:00,129.09,129.17,129.06,129.15,3500.0,103.0214,103.0852,102.9974,103.0692,3500.0
2015-01-08 11:20:00,129.2,129.23,128.91,128.91,5400.0,103.1091,103.1331,102.8777,102.8777,5400.0
2015-01-08 11:25:00,128.9,128.92,128.75,128.81,5100.0,102.8697,102.8857,102.75,102.7979,5100.0
2015-01-08 11:30:00,128.82,128.85,128.79,128.79,4200.0,102.8059,102.8298,102.7819,102.7819,4200.0
2015-01-08 11:35:00,128.76,128.84,128.65,128.8,5400.0,102.758,102.8218,102.6702,102.7899,5400.0
2015-01-08 11:40:00,128.81,128.81,128.72,128.8,4600.0,102.7979,102.7979,102.7261,102.7899,4600.0
2015-01-08 11:45:00,128.82,128.93,128.82,128.89,5600.0,102.8059,102.8937,102.8059,102.8617,5600.0
2015-01-08 11:50:00,128.84,128.86,128.7,128.76,7200.0,102.8218,102.8378,102.7101,102.758,7200.0
2015-01-08 11:55:00,128.82,128.85,128.74,128.78,12400.0,102.8059,102.8298,102.742,102.774,12400.0
2015-01-08 12:00:00,128.8,128.81,128.68,128.73,10900.0,102.7899,102.7979,102.6941,102.7341,10900.0
2015-01-08 12:05:00,128.71,128.72,128.56,128.62,10000.0,102.7181,102.7261,102.5984,102.6463,10000.0
2015-01-08 12:10:00,128.6,128.66,128.38,128.43,4900.0,102.6303,102.6782,102.4547,102.4946,4900.0
2015-01-08 12:15:00,128.43,128.53,128.42,128.5,8800.0,102.4946,102.5744,102.4867,102.5505,8800.0
2015-01-08 12:20:00,128.51,128.52,128.38,128.43,31700.0,102.5585,102.5665,102.4547,102.4946,31700.0
2015-01-08 12:25:00,128.43,128.54,128.38,128.49,8400.0,102.4946,102.5824,102.4547,102.5425,8400.0
2015-01-08 12:30:00,128.5,128.62,128.46,128.47,7000.0,102.5505,102.6463,102.5186,102.5266,7000.0
2015-01-08 12:35:00,128.46,128.68,128.44,128.66,12100.0,102.5186,102.6941,102.5026,102.6782,12100.0
2015-01-08 12:40:00,128.64,128.84,128.64,128.83,6000.0,102.6622,102.8218,102.6622,102.8139,6000.0
2015-01-08 12:45:00,128.84,128.84,128.55,128.55,8500.0,102.8218,102.8218,102.5904,102.5904,8500.0
2015-01-08 12:50:00,128.58,128.68,128.57,128.62,6100.0,102.6143,102.6941,102.6064,102.6463,6100.0
2015-01-08 12:55:00,128.62,128.7,128.6,128.65,22300.0,102.6463,102.7101,102.6303,102.6702,22300.0
2015-01-08 13:00:00,128.65,128.7,128.56,128.62,8200.0,102.6702,102.7101,102.5984,102.6463,8200.0
2015-01-08 13:05:00,128.62,128.71,128.6,128.7,15400.0,102.6463,102.7181,102.6303,102.7101,15400.0
2015-01-08 13:10:00,128.7,128.74,128.56,128.56,16700.0,102.7101,102.742,102.5984,102.5984,16700.0
2015-01-08 13:15:00,128.58,128.7,128.58,128.69,4100.0,102.6143,102.7101,102.6143,102.7021,4100.0
2015-01-08 13:20:00,128.69,128.71,128.52,128.58,9500.0,102.7021,102.7181,102.5665,102.6143,9500.0
2015-01-08 13:25:00,128.57,128.67,128.49,128.52,7900.0,102.6064,102.6862,102.5425,102.5665,7900.0
2015-01-08 13:30:00,128.54,128.64,128.54,128.61,20700.0,102.5824,102.6622,102.5824,102.6383,20700.0
2015-01-08 13:35:00,128.62,128.62,128.6,128.62,6400.0,102.6463,102.6463,102.6303,102.6463,6400.0
2015-01-08 13:40:00,128.61,128.62,128.54,128.55,11900.0,102.6383,102.6463,102.5824,102.5904,11900.0
2015-01-08 13:45:00,128.55,128.55,128.33,128.34,14200.0,102.5904,102.5904,102.4148,102.4228,14200.0
2015-01-08 13:50:00,128.33,128.4,128.28,128.37,6800.0,102.4148,102.4707,102.3749,102.4468,6800.0
2015-01-08 13:55:00,128.37,128.38,127.97,128.04,15000.0,102.4468,102.4547,102.1275,102.1834,15000.0
2015-01-08 14:00:00,128.04,128.08,127.96,128.0,13500.0,102.1834,102.2153,102.1195,102.1515,13500.0
2015-01-08 14:05:00,128.05,128.15,128.04,128.07,9900.0,102.1914,102.2712,102.1834,102.2073,9900.0
2015-01-08 14:10:00,128.07,128.11,127.83,127.88,12100.0,102.2073,102.2393,102.0158,102.0557,12100.0
2015-01-08 14:15:00,127.88,128.05,127.88,128.03,6400.0,102.0557,102.1914,102.0557,102.1754,6400.0
2015-01-08 14:20:00,128.03,128.11,127.99,128.05,35300.0,102.1754,102.2393,102.1435,102.1914,35300.0
2015-01-08 14:25:00,128.06,128.28,128.06,128.28,11700.0,102.1994,102.3749,102.1994,102.3749,11700.0
2015-01-08 14:30:00,128.29,128.63,128.29,128.55,46400.0,102.3829,102.6542,102.3829,102.5904,46400.0
2015-01-08 14:35:00,128.57,128.83,128.49,128.83,40700.0,102.6064,102.8139,102.5425,102.8139,40700.0
2015-01-08 14:40:00,128.83,129.0,128.76,128.93,55900.0,102.8139,102.9495,102.758,102.8937,55900.0
2015-01-08 14:45:00,128.92,128.94,128.88,128.94,12200.0,102.8857,102.9016,102.8538,102.9016,12200.0
2015-01-08 14:50:00,128.97,128.99,128.92,128.95,12000.0,102.9256,102.9415,102.8857,102.9096,12000.0
2015-01-08 14:55:00,128.95,128.97,128.69,128.71,11300.0,102.9096,102.9256,102.7021,102.7181,11300.0
2015-01-08 15:00:00,128.69,128.91,128.69,128.76,18900.0,102.7021,102.8777,102.7021,102.758,18900.0
2015-01-08 15:05:00,128.76,128.77,128.58,128.58,12500.0,102.758,102.766,102.6143,102.6143,12500.0
2015-01-08 15:10:00,128.56,128.77,128.55,128.71,17800.0,102.5984,102.766,102.5904,102.7181,17800.0
2015-01-08 15:15:00,128.7,128.8,128.68,128.77,19800.0,102.7101,102.7899,102.6941,102.766,19800.0
2015-01-08 15:20:00,128.76,128.81,128.74,128.79,17600.0,102.758,102.7979,102.742,102.7819,17600.0
2015-01-08 15:25:00,128.78,128.8,128.72,128.79,30900.0,102.774,102.7899,102.7261,102.7819,30900.0
2015-01-08 15:30:00,128.79,128.79,128.63,128.68,25500.0,102.7819,102.7819,102.6542,102.6941,25500.0
2015-01-08 15:35:00,128.67,128.76,128.67,128.71,20400.0,102.6862,102.758,102.6862,102.7181,20400.0
2015-01-08 15:40:00,128.71,128.71,128.57,128.57,24000.0,102.7181,102.7181,102.6064,102.6064,24000.0
2015-01-08 15:45:00,128.57,128.57,128.47,128.55,47100.0,102.6064,102.6064,102.5266,102.5904,47100.0
2015-01-08 15:50:00,128.52,128.68,128.52,128.68,54200.0,102.5665,102.6941,102.5665,102.6941,54200.0
2015-01-08 15:55:00,128.67,128.89,128.64,128.86,78000.0,102.6862,102.8617,102.6622,102.8378,78000.0
2015-01-09 09:30:00,129.33,129.62,128.73,129.02,18100.0,103.2129,103.4443,102.7341,102.9655,18100.0
2015-01-09 09:35:00,128.95,129.15,128.54,128.94,15800.0,102.9096,103.0692,102.5824,102.9016,15800.0
2015-01-09 09:40:00,128.94,129.23,128.74,128.9,10900.0,102.9016,103.1331,102.742,102.8697,10900.0
2015-01-09 09:45:00,128.94,128.98,128.55,128.66,32600.0,102.9016,102.9336,102.5904,102.6782,32600.0
2015-01-09 09:50:00,128.62,128.83,128.57,128.69,9400.0,102.6463,102.8139,102.6064,102.7021,9400.0
2015-01-09 09:55:00,128.74,128.74,128.11,128.11,12500.0,102.742,102.742,102.2393,102.2393,12500.0
2015-01-09 10:00:00,128.24,128.46,128.11,128.28,13200.0,102.343,102.5186,102.2393,102.3749,13200.0
2015-01-09 10:05:00,128.3,128.5,128.25,128.5,15600.0,102.3909,102.5505,102.351,102.5505,15600.0
2015-01-09 10:10:00,128.59,128.76,128.51,128.63,3500.0,102.6223,102.758,102.5585,102.6542,3500.0
2015-01-09 10:15:00,128.72,128.79,128.52,128.53,12000.0,102.7261,102.7819,102.5665,102.5744,12000.0
2015-01-09 10:20:00,128.57,128.69,128.57,128.61,8800.0,102.6064,102.7021,102.6064,102.6383,8800.0
2015-01-09 10:25:00,128.63,128.63,128.25,128.25,7900.0,102.6542,102.6542,102.351,102.351,7900.0
2015-01-09 10:30:00,128.19,128.2,127.51,127.73,6400.0,102.3031,102.3111,101.7604,101.936,6400.0
2015-01-09 10:35:00,127.77,127.85,127.62,127.74,4700.0,101.9679,102.0318,101.8482,101.944,4700.0
2015-01-09 10:40:00,127.67,127.68,127.52,127.65,3300.0,101.8881,101.8961,101.7684,101.8721,3300.0
2015-01-09 10:45:00,127.64,127.94,127.63,127.83,3100.0,101.8642,102.1036,101.8562,102.0158,3100.0
2015-01-09 10:50:00,127.87,128.2,127.85,128.09,5000.0,102.0477,102.3111,102.0318,102.2233,5000.0
2015-01-09 10:55:00,128.08,128.28,127.98,128.18,4200.0,102.2153,102.3749,102.1355,102.2951,4200.0
2015-01-09 11:00:00,128.12,128.12,127.94,128.0,6100.0,102.2472,102.2472,102.1036,102.1515,6100.0
2015-01-09 11:05:00,128.0,128.16,127.89,127.89,3900.0,102.1515,102.2792,102.0637,102.0637,3900.0
2015-01-09 11:10:00,127.91,127.95,127.57,127.59,6700.0,102.0796,102.1116,101.8083,101.8243,6700.0
2015-01-09 11:15:00,127.65,127.71,127.53,127.59,4300.0,101.8721,101.92,101.7764,101.8243,4300.0
2015-01-09 11:20:00,127.58,127.63,127.41,127.63,7100.0,101.8163,101.8562,101.6806,101.8562,7100.0
2015-01-09 11:25:00,127.63,127.67,127.37,127.38,5300.0,101.8562,101.8881,101.6487,101.6567,5300.0
2015-01-09 11:30:00,127.43,127.58,127.26,127.54,4700.0,101.6966,101.8163,101.5609,101.7844,4700.0
2015-01-09 11:35:00,127.53,127.63,127.46,127.63,6300.0,101.7764,101.8562,101.7205,101.8562,6300.0
2015-01-09 11:40:00,127.62,127.72,127.48,127.65,3700.0,101.8482,101.928,101.7365,101.8721,3700.0
2015-01-09 11:45:00,127.77,128.14,127.77,128.03,4400.0,101.9679,102.2632,101.9679,102.1754,4400.0
2015-01-09 11:50:00,128.1,128.27,128.01,128.19,5300.0,102.2313,102.3669,102.1594,102.3031,5300.0
2015-01-09 11:55:00,128.22,128.32,128.04,128.32,3500.0,102.327,102.4068,102.1834,102.4068,3500.0
2015-01-09 12:00:00,128.36,128.47,128.26,128.47,3900.0,102.4388,102.5266,102.359,102.5266,3900.0
2015-01-09 12:05:00,128.41,128.61,128.39,128.59,5600.0,102.4787,102.6383,102.4627,102.6223,5600.0
2015-01-09 12:10:00,128.57,128.57,128.47,128.47,3200.0,102.6064,102.6064,102.5266,102.5266,3200.0
2015-01-09 12:15:00,128.49,128.66,128.48,128.61,4300.0,102.5425,102.6782,102.5345,102.6383,4300.0
2015-01-09 12:20:00,128.61,128.62,128.34,128.34,8500.0,102.6383,102.6463,102.4228,102.4228,8500.0
2015-01-09 12:25:00,128.39,128.39,128.18,128.3,3300.0,102.4627,102.4627,102.2951,102.3909,3300.0
2015-01-09 12:30:00,128.24,128.29,128.0,128.0,4900.0,102.343,102.3829,102.1515,102.1515,4900.0
2015-01-09 12:35:00,128.04,128.09,128.0,128.09,2000.0,102.1834,102.2233,102.1515,102.2233,2000.0
2015-01-09 12:40:00,128.09,128.13,128.03,128.03,1200.0,102.2233,102.2552,102.1754,102.1754,1200.0
2015-01-09 12:45:00,128.1,128.23,128.1,128.23,2100.0,102.2313,102.335,102.2313,102.335,2100.0
2015-01-09 12:50:00,128.24,128.24,128.01,128.07,2000.0,102.343,102.343,102.1594,102.2073,2000.0
2015-01-09 12:55:00,128.08,128.15,127.87,127.89,6200.0,102.2153,102.2712,102.0477,102.0637,6200.0
2015-01-09 13:00:00,127.86,127.97,127.8,127.95,3200.0,102.0397,102.1275,101.9919,102.1116,3200.0
2015-01-09 13:05:00,127.93,128.09,127.92,128.0,1900.0,102.0956,102.2233,102.0876,102.1515,1900.0
2015-01-09 13:10:00,127.99,128.27,127.94,128.27,3000.0,102.1435,102.3669,102.1036,102.3669,3000.0
2015-01-09 13:15:00,128.35,128.4,128.26,128.34,3800.0,102.4308,102.4707,102.359,102.4228,3800.0
2015-01-09 13:20:00,128.34,128.36,128.16,128.21,4200.0,102.4228,102.4388,102.2792,102.3191,4200.0
2015-01-09 13:25:00,128.16,128.2,128.1,128.16,2100.0,102.2792,102.3111,102.2313,102.2792,2100.0
2015-01-09 13:30:00,128.18,128.35,128.15,128.15,6600.0,102.2951,102.4308,102.2712,102.2712,6600.0
2015-01-09 13:35:00,128.22,128.22,128.1,128.15,2700.0,102.327,102.327,102.2313,102.2712,2700.0
2015-01-09 13:40:00,128.21,128.21,127.84,127.86,4200.0,102.3191,102.3191,102.0238,102.0397,4200.0
2015-01-09 13:45:00,127.95,128.1,127.87,128.1,3700.0,102.1116,102.2313,102.0477,102.2313,3700.0
2015-01-09 13:50:00,128.09,128.23,128.08,128.1,3000.0,102.2233,102.335,102.2153,102.2313,3000.0
2015-01-09 13:55:00,128.09,128.09,127.92,127.96,5800.0,102.2233,102.2233,102.0876,102.1195,5800.0
2015-01-09 14:00:00,128.01,128.02,127.87,127.92,5700.0,102.1594,102.1674,102.0477,102.0876,5700.0
2015-01-09 14:05:00,127.95,128.02,127.88,128.0,2800.0,102.1116,102.1674,102.0557,102.1515,2800.0
2015-01-09 14:10:00,128.02,128.02,127.94,127.94,3400.0,102.1674,102.1674,102.1036,102.1036,3400.0
2015-01-09 14:15:00,127.94,127.94,127.85,127.88,3100.0,102.1036,102.1036,102.0318,102.0557,3100.0
2015-01-09 14:20:00,127.9,127.91,127.82,127.87,6300.0,102.0717,102.0796,102.0078,102.0477,6300.0
2015-01-09 14:25:00,127.88,128.0,127.84,127.91,4300.0,102.0557,102.1515,102.0238,102.0796,4300.0
2015-01-09 14:30:00,127.93,128.0,127.78,127.98,6100.0,102.0956,102.1515,101.9759,102.1355,6100.0
2015-01-09 14:35:00,128.01,128.36,128.01,128.36,4600.0,102.1594,102.4388,102.1594,102.4388,4600.0
2015-01-09 14:40:00,128.4,128.44,128.26,128.29,5800.0,102.4707,102.5026,102.359,102.3829,5800.0
2015-01-09 14:45:00,128.25,128.29,128.08,128.15,10300.0,102.351,102.3829,102.2153,102.2712,10300.0
2015-01-09 14:50:00,128.19,128.23,128.1,128.13,5300.0,102.3031,102.335,102.2313,102.2552,5300.0
2015-01-09 14:55:00,128.14,128.19,128.08,128.19,4300.0,102.2632,102.3031,102.2153,102.3031,4300.0
2015-01-09 15:00:00,128.18,128.23,128.07,128.14,7000.0,102.2951,102.335,102.2073,102.2632,7000.0
2015-01-09 15:05:00,128.2,128.26,128.14,128.15,5800.0,102.3111,102.359,102.2632,102.2712,5800.0
2015-01-09 15:10:00,128.16,128.47,128.16,128.43,6700.0,102.2792,102.5266,102.2792,102.4946,6700.0
2015-01-09 15:15:00,128.49,128.52,128.4,128.47,7100.0,102.5425,102.5665,102.4707,102.5266,7100.0
2015-01-09 15:20:00,128.47,128.47,128.23,128.27,7600.0,102.5266,102.5266,102.335,102.3669,7600.0
2015-01-09 15:25:00,128.29,128.3,127.97,128.02,11400.0,102.3829,102.3909,102.1275,102.1674,11400.0
2015-01-09 15:30:00,128.03,128.06,127.78,127.96,15600.0,102.1754,102.1994,101.9759,102.1195,15600.0
2015-01-09 15:35:00,127.98,128.07,127.9,127.97,11300.0,102.1355,102.2073,102.0717,102.1275,11300.0
2015-01-09 15:40:00,128.0,128.17,128.0,128.12,10400.0,102.1515,102.2871,102.1515,102.2472,10400.0
2015-01-09 15:45:00,128.09,128.12,127.8,128.04,19900.0,102.2233,102.2472,101.9919,102.1834,19900.0
2015-01-09 15:50:00,128.03,128.03,127.8,127.8,17100.0,102.1754,102.1754,101.9919,101.9919,17100.0
2015-01-09 15:55:00,127.81,127.83,127.64,127.7,43900.0,101.9998,102.0158,101.8642,101.9121,43900.0
2015-01-12 09:30:00,127.52,127.69,127.05,127.18,10500.0,101.7684,101.9041,101.3933,101.4971,10500.0
2015-01-12 09:35:00,127.17,127.17,126.3,126.37,5800.0,101.4891,101.4891,100.7948,100.8506,5800.0
2015-01-12 09:40:00,126.45,126.45,126.1,126.1,3500.0,100.9145,100.9145,100.6352,100.6352,3500.0
2015-01-12 09:45:00,126.2,126.51,125.83,125.91,9200.0,100.715,100.9624,100.4197,100.4835,9200.0
2015-01-12 09:50:00,125.88,126.21,125.82,125.94,6500.0,100.4596,100.7229,100.4117,100.5075,6500.0
2015-01-12 09:55:00,126.05,126.05,125.44,125.78,7200.0,100.5953,100.5953,100.1084,100.3798,7200.0
2015-01-12 10:00:00,125.68,125.76,125.42,125.68,6400.0,100.3,100.3638,100.0925,100.3,6400.0
2015-01-12 10:05:00,125.68,125.84,125.68,125.79,5000.0,100.3,100.4277,100.3,100.3878,5000.0
2015-01-12 10:10:00,125.71,125.88,125.62,125.67,3900.0,100.3239,100.4596,100.2521,100.292,3900.0
2015-01-12 10:15:00,125.69,126.01,125.69,126.0,8700.0,100.308,100.5633,100.308,100.5554,8700.0
2015-01-12 10:20:00,126.05,126.05,125.73,125.87,5800.0,100.5953,100.5953,100.3399,100.4516,5800.0
2015-01-12 10:25:00,125.92,126.15,125.62,125.62,6100.0,100.4915,100.6751,100.2521,100.2521,6100.0
2015-01-12 10:30:00,125.7,125.95,125.56,125.9,13400.0,100.3159,100.5154,100.2042,100.4755,13400.0
2015-01-12 10:35:00,125.89,126.28,125.8,126.28,7100.0,100.4676,100.7788,100.3957,100.7788,7100.0
2015-01-12 10:40:00,126.25,126.47,126.21,126.34,8600.0,100.7549,100.9304,100.7229,100.8267,8600.0
2015-01-12 10:45:00,126.39,126.57,126.39,126.51,52900.0,100.8666,101.0102,100.8666,100.9624,52900.0
2015-01-12 10:50:00,126.51,126.51,126.3,126.37,25700.0,100.9624,100.9624,100.7948,100.8506,25700.0
2015-01-12 10:55:00,126.41,126.64,126.27,126.61,10900.0,100.8826,101.0661,100.7708,101.0422,10900.0
2015-01-12 11:00:00,126.64,126.8,126.58,126.62,17400.0,101.0661,101.1938,101.0182,101.0501,17400.0
2015-01-12 11:05:00,126.65,126.79,126.6,126.6,5100.0,101.0741,101.1858,101.0342,101.0342,5100.0
2015-01-12 11:10:00,126.66,126.87,126.66,126.7,11900.0,101.0821,101.2497,101.0821,101.114,11900.0
2015-01-12 11:15:00,126.63,126.71,126.54,126.71,3900.0,101.0581,101.122,100.9863,101.122,3900.0
2015-01-12 11:20:00,126.73,126.74,126.59,126.62,9300.0,101.1379,101.1459,101.0262,101.0501,9300.0
2015-01-12 11:25:00,126.56,126.57,126.39,126.43,3800.0,101.0023,101.0102,100.8666,100.8985,3800.0
2015-01-12 11:30:00,126.5,126.54,126.27,126.32,6700.0,100.9544,100.9863,100.7708,100.8107,6700.0
2015-01-12 11:35:00,126.36,126.49,126.36,126.37,12100.0,100.8427,100.9464,100.8427,100.8506,12100.0
2015-01-12 11:40:00,126.4,126.4,126.27,126.28,5600.0,100.8746,100.8746,100.7708,100.7788,5600.0
2015-01-12 11:45:00,126.31,126.35,126.03,126.1,6300.0,100.8028,100.8347,100.5793,100.6352,6300.0
2015-01-12 11:50:00,125.99,126.15,125.87,126.08,4300.0,100.5474,100.6751,100.4516,100.6192,4300.0
2015-01-12 11:55:00,126.0,126.24,126.0,126.24,3100.0,100.5554,100.7469,100.5554,100.7469,3100.0
2015-01-12 12:00:00,126.22,126.44,126.19,126.4,4200.0,100.7309,100.9065,100.707,100.8746,4200.0
2015-01-12 12:05:00,126.4,126.4,126.28,126.38,2500.0,100.8746,100.8746,100.7788,100.8586,2500.0
2015-01-12 12:10:00,126.35,126.47,126.18,126.31,4900.0,100.8347,100.9304,100.699,100.8028,4900.0
2015-01-12 12:15:00,126.31,126.36,126.11,126.33,6600.0,100.8028,100.8427,100.6431,100.8187,6600.0
2015-01-12 12:20:00,126.41,126.63,126.33,126.62,4400.0,100.8826,101.0581,100.8187,101.0501,4400.0
2015-01-12 12:25:00,126.55,126.59,126.41,126.52,5400.0,100.9943,101.0262,100.8826,100.9703,5400.0
2015-01-12 12:30:00,126.55,126.65,126.5,126.62,4600.0,100.9943,101.0741,100.9544,101.0501,4600.0
2015-01-12 12:35:00,126.61,126.61,126.55,126.61,4500.0,101.0422,101.0422,100.9943,101.0422,4500.0
2015-01-12 12:40:00,126.63,126.63,126.34,126.4,12400.0,101.0581,101.0581,100.8267,100.8746,12400.0
2015-01-12 12:45:00,126.36,126.45,126.28,126.28,6500.0,100.8427,100.9145,100.7788,100.7788,6500.0
2015-01-12 12:50:00,126.23,126.3,126.14,126.29,4100.0,100.7389,100.7948,100.6671,100.7868,4100.0
2015-01-12 12:55:00,126.27,126.48,126.23,126.3,11800.0,100.7708,100.9384,100.7389,100.7948,11800.0
2015-01-12 13:00:00,126.27,126.51,126.27,126.42,5500.0,100.7708,100.9624,100.7708,100.8905,5500.0
2015-01-12 13:05:00,126.42,126.46,126.14,126.2,2800.0,100.8905,100.9225,100.6671,100.715,2800.0
2015-01-12 13:10:00,126.25,126.31,126.16,126.31,4100.0,100.7549,100.8028,100.683,100.8028,4100.0
2015-01-12 13:15:00,126.33,126.33,126.2,126.2,5500.0,100.8187,100.8187,100.715,100.715,5500.0
2015-01-12 13:20:00,126.14,126.14,125.99,125.99,2100.0,100.6671,100.6671,100.5474,100.5474,2100.0
2015-01-12 13:25:00,125.99,126.06,125.94,125.94,4600.0,100.5474,100.6032,100.5075,100.5075,4600.0
2015-01-12 13:30:00,125.93,126.02,125.89,125.99,8500.0,100.4995,100.5713,100.4676,100.5474,8500.0
2015-01-12 13:35:00,125.99,126.03,125.96,126.01,2300.0,100.5474,100.5793,100.5234,100.5633,2300.0
2015-01-12 13:40:00,125.99,126.07,125.94,126.05,2500.0,100.5474,100.6112,100.5075,100.5953,2500.0
2015-01-12 13:45:00,126.07,126.14,126.0,126.1,4100.0,100.6112,100.6671,100.5554,100.6352,4100.0
2015-01-12 13:50:00,126.14,126.14,126.03,126.03,2200.0,100.6671,100.6671,100.5793,100.5793,2200.0
2015-01-12 13:55:00,126.05,126.05,125.96,126.0,4500.0,100.5953,100.5953,100.5234,100.5554,4500.0
2015-01-12 14:00:00,126.0,126.17,126.0,126.09,4300.0,100.5554,100.691,100.5554,100.6272,4300.0
2015-01-12 14:05:00,126.09,126.16,126.09,126.09,3000.0,100.6272,100.683,100.6272,100.6272,3000.0
2015-01-12 14:10:00,126.19,126.32,126.18,126.3,6400.0,100.707,100.8107,100.699,100.7948,6400.0
2015-01-12 14:15:00,126.32,126.35,126.17,126.19,5100.0,100.8107,100.8347,100.691,100.707,5100.0
2015-01-12 14:20:00,126.16,126.2,126.04,126.09,7500.0,100.683,100.715,100.5873,100.6272,7500.0
2015-01-12 14:25:00,126.03,126.12,125.91,125.96,5500.0,100.5793,100.6511,100.4835,100.5234,5500.0
2015-01-12 14:30:00,125.96,126.07,125.94,126.07,15800.0,100.5234,100.6112,100.5075,100.6112,15800.0
2015-01-12 14:35:00,126.01,126.01,125.88,125.88,4400.0,100.5633,100.5633,100.4596,100.4596,4400.0
2015-01-12 14:40:00,125.84,125.99,125.84,125.96,2500.0,100.4277,100.5474,100.4277,100.5234,2500.0
2015-01-12 14:45:00,125.93,126.07,125.87,126.06,3500.0,100.4995,100.6112,100.4516,100.6032,3500.0
2015-01-12 14:50:00,126.05,126.06,125.95,125.96,1700.0,100.5953,100.6032,100.5154,100.5234,1700.0
2015-01-12 14:55:00,125.95,126.18,125.92,126.13,5700.0,100.5154,100.699,100.4915,100.6591,5700.0
2015-01-12 15:00:00,126.15,126.29,126.1,126.23,6500.0,100.6751,100.7868,100.6352,100.7389,6500.0
2015-01-12 15:05:00,126.21,126.23,126.07,126.2,10600.0,100.7229,100.7389,100.6112,100.715,10600.0
2015-01-12 15:10:00,126.18,126.41,126.18,126.36,6500.0,100.699,100.8826,100.699,100.8427,6500.0
2015-01-12 15:15:00,126.32,126.58,126.32,126.41,6900.0,100.8107,101.0182,100.8107,100.8826,6900.0
2015-01-12 15:20:00,126.44,126.45,126.15,126.15,7100.0,100.9065,100.9145,100.6751,100.6751,7100.0
2015-01-12 15:25:00,126.13,126.28,126.07,126.16,7300.0,100.6591,100.7788,100.6112,100.683,7300.0
2015-01-12 15:30:00,126.19,126.23,125.94,125.94,10600.0,100.707,100.7389,100.5075,100.5075,10600.0
2015-01-12 15:35:00,125.94,126.1,125.9,126.01,8400.0,100.5075,100.6352,100.4755,100.5633,8400.0
2015-01-12 15:40:00,126.05,126.26,126.05,126.23,7200.0,100.5953,100.7628,100.5953,100.7389,7200.0
2015-01-12 15:45:00,126.23,126.62,126.23,126.46,13700.0,100.7389,101.0501,100.7389,100.9225,13700.0
2015-01-12 15:50:00,126.45,126.51,126.3,126.49,24800.0,100.9145,100.9624,100.7948,100.9464,24800.0
2015-01-12 15:55:00,126.51,126.57,126.23,126.4,64600.0,100.9624,101.0102,100.7389,100.8746,64600.0
2015-01-13 09:30:00,128.13,128.87,127.97,128.69,24600.0,102.2552,102.8458,102.1275,102.7021,24600.0
2015-01-13 09:35:00,128.9,128.9,128.23,128.56,12300.0,102.8697,102.8697,102.335,102.5984,12300.0
2015-01-13 09:40:00,128.55,128.88,128.38,128.48,10400.0,102.5904,102.8538,102.4547,102.5345,10400.0
2015-01-13 09:45:00,128.48,129.04,128.42,128.58,13600.0,102.5345,102.9814,102.4867,102.6143,13600.0
2015-01-13 09:50:00,128.6,129.05,128.46,129.04,6800.0,102.6303,102.9894,102.5186,102.9814,6800.0
2015-01-13 09:55:00,129.03,129.37,128.93,129.3,10500.0,102.9735,103.2448,102.8937,103.1889,10500.0
2015-01-13 10:00:00,129.37,129.55,129.19,129.41,12200.0,103.2448,103.3885,103.1012,103.2767,12200.0
2015-01-13 10:05:00,129.41,129.46,129.3,129.38,5000.0,103.2767,103.3166,103.1889,103.2528,5000.0
2015-01-13 10:10:00,129.36,129.44,129.24,129.31,10300.0,103.2368,103.3007,103.1411,103.1969,10300.0
2015-01-13 10:15:00,129.35,129.36,129.06,129.23,7200.0,103.2288,103.2368,102.9974,103.1331,7200.0
2015-01-13 10:20:00,129.16,129.49,129.16,129.49,44400.0,103.0772,103.3406,103.0772,103.3406,44400.0
2015-01-13 10:25:00,129.51,129.68,129.38,129.64,18300.0,103.3565,103.4922,103.2528,103.4603,18300.0
2015-01-13 10:30:00,129.57,129.8,129.42,129.45,32700.0,103.4044,103.588,103.2847,103.3087,32700.0
2015-01-13 10:35:00,129.42,129.7,129.3,129.58,14800.0,103.2847,103.5082,103.1889,103.4124,14800.0
2015-01-13 10:40:00,129.62,129.79,129.59,129.6,5700.0,103.4443,103.58,103.4204,103.4284,5700.0
2015-01-13 10:45:00,129.62,129.83,129.62,129.76,6100.0,103.4443,103.6119,103.4443,103.5561,6100.0
2015-01-13 10:50:00,129.75,129.92,129.75,129.85,5400.0,103.5481,103.6837,103.5481,103.6279,5400.0
2015-01-13 10:55:00,129.86,129.93,129.67,129.71,6500.0,103.6359,103.6917,103.4842,103.5161,6500.0
2015-01-13 11:00:00,129.67,129.71,129.51,129.51,4800.0,103.4842,103.5161,103.3565,103.3565,4800.0
2015-01-13 11:05:00,129.51,129.56,129.47,129.47,6200.0,103.3565,103.3964,103.3246,103.3246,6200.0
2015-01-13 11:10:00,129.45,129.55,129.38,129.39,4400.0,103.3087,103.3885,103.2528,103.2608,4400.0
2015-01-13 11:15:00,129.45,129.45,129.11,129.11,3800.0,103.3087,103.3087,103.0373,103.0373,3800.0
2015-01-13 11:20:00,129.11,129.15,128.91,129.08,5300.0,103.0373,103.0692,102.8777,103.0134,5300.0
2015-01-13 11:25:00,129.04,129.1,129.02,129.06,7800.0,102.9814,103.0293,102.9655,102.9974,7800.0
2015-01-13 11:30:00,129.11,129.15,128.84,128.88,5200.0,103.0373,103.0692,102.8218,102.8538,5200.0
2015-01-13 11:35:00,128.89,128.98,128.84,128.84,5900.0,102.8617,102.9336,102.8218,102.8218,5900.0
2015-01-13 11:40:00,128.81,128.82,128.51,128.54,5800.0,102.7979,102.8059,102.5585,102.5824,5800.0
2015-01-13 11:45:00,128.64,128.91,128.58,128.91,5700.0,102.6622,102.8777,102.6143,102.8777,5700.0
2015-01-13 11:50:00,128.9,128.9,128.79,128.79,7300.0,102.8697,102.8697,102.7819,102.7819,7300.0
2015-01-13 11:55:00,128.79,128.8,128.71,128.73,10200.0,102.7819,102.7899,102.7181,102.7341,10200.0
2015-01-13 12:00:00,128.74,128.77,128.48,128.51,7100.0,102.742,102.766,102.5345,102.5585,7100.0
2015-01-13 12:05:00,128.47,128.51,128.41,128.46,5400.0,102.5266,102.5585,102.4787,102.5186,5400.0
2015-01-13 12:10:00,128.45,128.51,128.39,128.48,4600.0,102.5106,102.5585,102.4627,102.5345,4600.0
2015-01-13 12:15:00,128.47,128.47,128.33,128.37,5700.0,102.5266,102.5266,102.4148,102.4468,5700.0
2015-01-13 12:20:00,128.35,128.36,128.05,128.13,5300.0,102.4308,102.4388,102.1914,102.2552,5300.0
2015-01-13 12:25:00,128.12,128.24,128.08,128.2,4200.0,102.2472,102.343,102.2153,102.3111,4200.0
2015-01-13 12:30:00,128.22,128.23,128.16,128.17,5600.0,102.327,102.335,102.2792,102.2871,5600.0
2015-01-13 12:35:00,128.21,128.42,128.21,128.35,5100.0,102.3191,102.4867,102.3191,102.4308,5100.0
2015-01-13 12:40:00,128.33,128.33,128.12,128.2,4800.0,102.4148,102.4148,102.2472,102.3111,4800.0
2015-01-13 12:45:00,128.2,128.52,128.18,128.5,5700.0,102.3111,102.5665,102.2951,102.5505,5700.0
2015-01-13 12:50:00,128.57,128.65,128.55,128.58,4300.0,102.6064,102.6702,102.5904,102.6143,4300.0
2015-01-13 12:55:00,128.56,128.8,128.55,128.78,8000.0,102.5984,102.7899,102.5904,102.774,8000.0
2015-01-13 13:00:00,128.81,129.0,128.79,128.84,8100.0,102.7979,102.9495,102.7819,102.8218,8100.0
2015-01-13 13:05:00,128.84,128.92,128.78,128.79,9800.0,102.8218,102.8857,102.774,102.7819,9800.0
2015-01-13 13:10:00,128.77,128.91,128.76,128.89,3900.0,102.766,102.8777,102.758,102.8617,3900.0
2015-01-13 13:15:00,128.93,128.93,128.73,128.73,7800.0,102.8937,102.8937,102.7341,102.7341,7800.0
2015-01-13 13:20:00,128.74,128.75,128.31,128.33,11400.0,102.742,102.75,102.3989,102.4148,11400.0
2015-01-13 13:25:00,128.28,128.3,127.9,127.95,10600.0,102.3749,102.3909,102.0717,102.1116,10600.0
2015-01-13 13:30:00,127.95,127.95,127.64,127.85,13900.0,102.1116,102.1116,101.8642,102.0318,13900.0
2015-01-13 13:35:00,127.87,127.87,127.49,127.49,11800.0,102.0477,102.0477,101.7445,101.7445,11800.0
2015-01-13 13:40:00,127.46,127.53,127.31,127.42,7300.0,101.7205,101.7764,101.6008,101.6886,7300.0
2015-01-13 13:45:00,127.38,127.56,127.38,127.48,5500.0,101.6567,101.8003,101.6567,101.7365,5500.0
2015-01-13 13:50:00,127.5,127.5,126.59,126.81,11500.0,101.7524,101.7524,101.0262,101.2018,11500.0
2015-01-13 13:55:00,126.81,127.2,126.73,127.12,6400.0,101.2018,101.513,101.1379,101.4492,6400.0
2015-01-13 14:00:00,127.05,127.06,126.88,127.03,8700.0,101.3933,101.4013,101.2576,101.3774,8700.0
2015-01-13 14:05:00,126.96,126.96,126.53,126.7,7400.0,101.3215,101.3215,100.9783,101.114,7400.0
2015-01-13 14:10:00,126.68,126.75,126.32,126.4,8100.0,101.098,101.1539,100.8107,100.8746,8100.0
2015-01-13 14:15:00,126.47,126.69,126.41,126.58,4700.0,100.9304,101.106,100.8826,101.0182,4700.0
2015-01-13 14:20:00,126.53,126.63,126.46,126.5,7300.0,100.9783,101.0581,100.9225,100.9544,7300.0
2015-01-13 14:25:00,126.63,127.02,126.63,126.97,11100.0,101.0581,101.3694,101.0581,101.3295,11100.0
2015-01-13 14:30:00,126.97,127.1,126.93,127.01,9200.0,101.3295,101.4332,101.2975,101.3614,9200.0
2015-01-13 14:35:00,127.0,127.23,127.0,127.18,14700.0,101.3534,101.537,101.3534,101.4971,14700.0
2015-01-13 14:40:00,127.14,127.24,127.01,127.2,10200.0,101.4651,101.5449,101.3614,101.513,10200.0
2015-01-13 14:45:00,127.21,127.25,127.14,127.18,6100.0,101.521,101.5529,101.4651,101.4971,6100.0
2015-01-13 14:50:00,127.19,127.35,127.19,127.29,7300.0,101.505,101.6327,101.505,101.5848,7300.0
2015-01-13 14:55:00,127.3,127.3,126.58,126.58,9600.0,101.5928,101.5928,101.0182,101.0182,9600.0
2015-01-13 15:00:00,126.54,126.69,126.54,126.63,11700.0,100.9863,101.106,100.9863,101.0581,11700.0
2015-01-13 15:05:00,126.62,126.62,126.32,126.36,11500.0,101.0501,101.0501,100.8107,100.8427,11500.0
2015-01-13 15:10:00,126.34,127.0,126.34,127.0,5700.0,100.8267,101.3534,100.8267,101.3534,5700.0
2015-01-13 15:15:00,126.95,127.19,126.9,126.98,9900.0,101.3135,101.505,101.2736,101.3374,9900.0
2015-01-13 15:20:00,127.04,127.11,126.85,127.01,12300.0,101.3853,101.4412,101.2337,101.3614,12300.0
2015-01-13 15:25:00,127.07,127.13,126.72,126.77,14500.0,101.4093,101.4572,101.13,101.1699,14500.0
2015-01-13 15:30:00,126.76,127.29,126.76,127.23,15900.0,101.1619,101.5848,101.1619,101.537,15900.0
2015-01-13 15:35:00,127.22,127.75,127.17,127.75,16700.0,101.529,101.952,101.4891,101.952,16700.0
2015-01-13 15:40:00,127.74,127.85,127.53,127.62,21300.0,101.944,102.0318,101.7764,101.8482,21300.0
2015-01-13 15:45:00,127.6,127.63,127.23,127.23,22600.0,101.8322,101.8562,101.537,101.537,22600.0
2015-01-13 15:50:00,127.25,127.28,126.98,127.12,27000.0,101.5529,101.5769,101.3374,101.4492,27000.0
2015-01-13 15:55:00,127.11,127.36,127.1,127.34,39800.0,101.4412,101.6407,101.4332,101.6248,39800.0
2015-01-14 09:30:00,124.9,125.39,124.8,124.99,14900.0,99.6775,100.0685,99.5977,99.7493,14900.0
2015-01-14 09:35:00,124.78,125.5,124.78,125.14,22900.0,99.5817,100.1563,99.5817,99.869,22900.0
2015-01-14 09:40:00,125.09,125.32,124.93,124.93,6800.0,99.8291,100.0127,99.7014,99.7014,6800.0
2015-01-14 09:45:00,124.89,125.34,124.7,125.27,10400.0,99.6695,100.0286,99.5179,99.9728,10400.0
2015-01-14 09:50:00,125.36,125.49,124.98,125.12,10900.0,100.0446,100.1483,99.7413,99.8531,10900.0
2015-01-14 09:55:00,125.3,125.49,125.16,125.18,14600.0,99.9967,100.1483,99.885,99.9009,14600.0
2015-01-14 10:00:00,125.52,125.65,125.03,125.12,21300.0,100.1723,100.276,99.7812,99.8531,21300.0
2015-01-14 10:05:00,125.11,125.6,125.11,125.59,7500.0,99.8451,100.2361,99.8451,100.2281,7500.0
2015-01-14 10:10:00,125.54,125.66,125.23,125.27,14000.0,100.1882,100.284,99.9408,99.9728,14000.0
2015-01-14 10:15:00,125.27,125.43,125.16,125.18,3800.0,99.9728,100.1005,99.885,99.9009,3800.0
2015-01-14 10:20:00,125.16,125.3,125.11,125.27,3200.0,99.885,99.9967,99.8451,99.9728,3200.0
2015-01-14 10:25:00,125.36,125.51,125.19,125.49,6300.0,100.0446,100.1643,99.9089,100.1483,6300.0
2015-01-14 10:30:00,125.49,125.49,124.98,125.15,12000.0,100.1483,100.1483,99.7413,99.877,12000.0
2015-01-14 10:35:00,125.09,125.29,124.9,124.9,6800.0,99.8291,99.9887,99.6775,99.6775,6800.0
2015-01-14 10:40:00,124.88,125.19,124.79,125.14,6600.0,99.6615,99.9089,99.5897,99.869,6600.0
2015-01-14 10:45:00,125.18,125.35,125.15,125.25,11200.0,99.9009,100.0366,99.877,99.9568,11200.0
2015-01-14 10:50:00,125.31,125.44,125.13,125.14,8100.0,100.0047,100.1084,99.861,99.869,8100.0
2015-01-14 10:55:00,125.13,125.45,125.09,125.4,4000.0,99.861,100.1164,99.8291,100.0765,4000.0
2015-01-14 11:00:00,125.34,125.41,124.92,124.94,8300.0,100.0286,100.0845,99.6934,99.7094,8300.0
2015-01-14 11:05:00,124.92,125.02,124.68,124.75,4600.0,99.6934,99.7733,99.5019,99.5578,4600.0
2015-01-14 11:10:00,124.79,124.88,124.56,124.56,4900.0,99.5897,99.6615,99.4061,99.4061,4900.0
2015-01-14 11:15:00,124.55,124.66,124.29,124.29,10300.0,99.3982,99.486,99.1907,99.1907,10300.0
2015-01-14 11:20:00,124.27,124.32,124.17,124.3,12000.0,99.1747,99.2146,99.0949,99.1987,12000.0
2015-01-14 11:25:00,124.29,124.31,123.98,123.99,28700.0,99.1907,99.2066,98.9433,98.9513,28700.0
2015-01-14 11:30:00,123.98,124.18,123.95,124.06,9800.0,98.9433,99.1029,98.9193,99.0071,9800.0
2015-01-14 11:35:00,124.07,124.27,124.02,124.26,6300.0,99.0151,99.1747,98.9752,99.1667,6300.0
2015-01-14 11:40:00,124.38,124.65,124.38,124.45,3500.0,99.2625,99.478,99.2625,99.3184,3500.0
2015-01-14 11:45:00,124.46,124.83,124.45,124.68,5600.0,99.3263,99.6216,99.3184,99.5019,5600.0
2015-01-14 11:50:00,124.68,124.79,124.42,124.47,10600.0,99.5019,99.5897,99.2944,99.3343,10600.0
2015-01-14 11:55:00,124.44,124.56,124.24,124.24,6100.0,99.3104,99.4061,99.1508,99.1508,6100.0
2015-01-14 12:00:00,124.3,124.45,124.25,124.43,6300.0,99.1987,99.3184,99.1588,99.3024,6300.0
2015-01-14 12:05:00,124.42,124.43,124.1,124.1,4700.0,99.2944,99.3024,99.039,99.039,4700.0
2015-01-14 12:10:00,124.07,124.13,123.92,124.04,5000.0,99.0151,99.063,98.8954,98.9912,5000.0
2015-01-14 12:15:00,124.0,124.21,123.99,124.04,5600.0,98.9592,99.1268,98.9513,98.9912,5600.0
2015-01-14 12:20:00,124.06,124.28,124.0,124.25,4400.0,99.0071,99.1827,98.9592,99.1588,4400.0
2015-01-14 12:25:00,124.25,124.25,124.05,124.2,5100.0,99.1588,99.1588,98.9991,99.1188,5100.0
2015-01-14 12:30:00,124.21,124.27,124.06,124.2,6500.0,99.1268,99.1747,99.0071,99.1188,6500.0
2015-01-14 12:35:00,124.2,124.23,124.09,124.16,4500.0,99.1188,99.1428,99.0311,99.0869,4500.0
2015-01-14 12:40:00,124.19,124.42,124.15,124.15,14800.0,99.1109,99.2944,99.0789,99.0789,14800.0
2015-01-14 12:45:00,124.18,124.29,123.93,124.11,6600.0,99.1029,99.1907,98.9034,99.047,6600.0
2015-01-14 12:50:00,124.06,124.06,123.74,123.84,3700.0,99.0071,99.0071,98.7517,98.8315,3700.0
2015-01-14 12:55:00,123.77,124.05,123.72,123.85,6000.0,98.7757,98.9991,98.7358,98.8395,6000.0
2015-01-14 13:00:00,123.91,124.03,123.82,123.9,3800.0,98.8874,98.9832,98.8156,98.8794,3800.0
2015-01-14 13:05:00,123.85,123.85,123.6,123.62,6100.0,98.8395,98.8395,98.64,98.656,6100.0
2015-01-14 13:10:00,123.62,123.68,123.34,123.49,5700.0,98.656,98.7039,98.4325,98.5522,5700.0
2015-01-14 13:15:00,123.47,123.7,123.39,123.7,5200.0,98.5363,98.7198,98.4724,98.7198,5200.0
2015-01-14 13:20:00,123.65,123.65,123.44,123.52,4800.0,98.6799,98.6799,98.5123,98.5762,4800.0
2015-01-14 13:25:00,123.47,123.56,123.42,123.46,5600.0,98.5363,98.6081,98.4964,98.5283,5600.0
2015-01-14 13:30:00,123.46,123.5,123.28,123.37,6800.0,98.5283,98.5602,98.3846,98.4565,6800.0
2015-01-14 13:35:00,123.33,123.41,123.19,123.22,6700.0,98.4245,98.4884,98.3128,98.3368,6700.0
2015-01-14 13:40:00,123.23,123.33,123.14,123.14,11200.0,98.3447,98.4245,98.2729,98.2729,11200.0
2015-01-14 13:45:00,123.16,123.52,123.12,123.45,10800.0,98.2889,98.5762,98.2569,98.5203,10800.0
2015-01-14 13:50:00,123.44,123.51,123.29,123.4,9400.0,98.5123,98.5682,98.3926,98.4804,9400.0
2015-01-14 13:55:00,123.39,123.61,123.36,123.54,5100.0,98.4724,98.648,98.4485,98.5921,5100.0
2015-01-14 14:00:00,123.56,123.89,123.56,123.89,25600.0,98.6081,98.8714,98.6081,98.8714,25600.0
2015-01-14 14:05:00,123.93,123.96,123.75,123.82,8700.0,98.9034,98.9273,98.7597,98.8156,8700.0
2015-01-14 14:10:00,123.75,124.26,123.73,124.26,8800.0,98.7597,99.1667,98.7438,99.1667,8800.0
2015-01-14 14:15:00,124.3,124.49,124.17,124.49,5800.0,99.1987,99.3503,99.0949,99.3503,5800.0
2015-01-14 14:20:00,124.52,124.53,124.29,124.36,9600.0,99.3742,99.3822,99.1907,99.2465,9600.0
2015-01-14 14:25:00,124.42,124.73,124.35,124.71,6700.0,99.2944,99.5418,99.2386,99.5259,6700.0
2015-01-14 14:30:00,124.59,124.9,124.58,124.75,14300.0,99.4301,99.6775,99.4221,99.5578,14300.0
2015-01-14 14:35:00,124.78,124.78,124.59,124.67,6700.0,99.5817,99.5817,99.4301,99.4939,6700.0
2015-01-14 14:40:00,124.67,124.81,124.42,124.51,8800.0,99.4939,99.6057,99.2944,99.3662,8800.0
2015-01-14 14:45:00,124.51,124.58,124.34,124.45,7000.0,99.3662,99.4221,99.2306,99.3184,7000.0
2015-01-14 14:50:00,124.4,124.44,124.12,124.27,5300.0,99.2785,99.3104,99.055,99.1747,5300.0
2015-01-14 14:55:00,124.27,124.31,124.18,124.24,10800.0,99.1747,99.2066,99.1029,99.1508,10800.0
2015-01-14 15:00:00,124.23,124.57,124.19,124.53,7100.0,99.1428,99.4141,99.1109,99.3822,7100.0
2015-01-14 15:05:00,124.57,124.68,124.41,124.52,7100.0,99.4141,99.5019,99.2864,99.3742,7100.0
2015-01-14 15:10:00,124.49,124.57,124.23,124.55,7800.0,99.3503,99.4141,99.1428,99.3982,7800.0
2015-01-14 15:15:00,124.55,125.11,124.54,125.04,12600.0,99.3982,99.8451,99.3902,99.7892,12600.0
2015-01-14 15:20:00,125.01,125.28,124.92,124.97,12100.0,99.7653,99.9808,99.6934,99.7334,12100.0
2015-01-14 15:25:00,125.01,125.08,124.75,124.98,16200.0,99.7653,99.8211,99.5578,99.7413,16200.0
2015-01-14 15:30:00,125.0,125.16,124.66,124.74,18900.0,99.7573,99.885,99.486,99.5498,18900.0
2015-01-14 15:35:00,124.73,124.98,124.68,124.98,11700.0,99.5418,99.7413,99.5019,99.7413,11700.0
2015-01-14 15:40:00,124.94,125.15,124.89,124.93,16900.0,99.7094,99.877,99.6695,99.7014,16900.0
2015-01-14 15:45:00,124.91,125.21,124.85,124.98,28500.0,99.6855,99.9249,99.6376,99.7413,28500.0
2015-01-14 15:50:00,124.99,125.02,124.88,124.93,29100.0,99.7493,99.7733,99.6615,99.7014,29100.0
2015-01-14 15:55:00,124.93,125.0,124.93,125.0,56200.0,99.7014,99.7573,99.7014,99.7573,56200.0
2015-01-15 09:30:00,125.13,125.65,124.14,125.12,5900.0,99.861,100.276,99.071,99.8531,5900.0
2015-01-15 09:35:00,125.12,125.15,124.25,124.4,8600.0,99.8531,99.877,99.1588,99.2785,8600.0
2015-01-15 09:40:00,124.4,124.4,124.0,124.1,5800.0,99.2785,99.2785,98.9592,99.039,5800.0
2015-01-15 09:45:00,124.05,124.39,124.01,124.02,24400.0,98.9991,99.2705,98.9672,98.9752,24400.0
2015-01-15 09:50:00,124.11,124.38,124.06,124.2,5000.0,99.047,99.2625,99.0071,99.1188,5000.0
2015-01-15 09:55:00,124.18,124.25,123.87,124.05,7000.0,99.1029,99.1588,98.8555,98.9991,7000.0
2015-01-15 10:00:00,124.16,124.16,123.84,123.97,8100.0,99.0869,99.0869,98.8315,98.9353,8100.0
2015-01-15 10:05:00,124.02,124.34,123.92,124.29,3400.0,98.9752,99.2306,98.8954,99.1907,3400.0
2015-01-15 10:10:00,124.22,124.39,124.11,124.3,8500.0,99.1348,99.2705,99.047,99.1987,8500.0
2015-01-15 10:15:00,124.29,124.64,124.26,124.64,18500.0,99.1907,99.47,99.1667,99.47,18500.0
2015-01-15 10:20:00,124.68,124.69,124.54,124.69,4200.0,99.5019,99.5099,99.3902,99.5099,4200.0
2015-01-15 10:25:00,124.73,124.9,124.72,124.9,4400.0,99.5418,99.6775,99.5338,99.6775,4400.0
2015-01-15 10:30:00,124.99,125.39,124.99,125.34,6700.0,99.7493,100.0685,99.7493,100.0286,6700.0
2015-01-15 10:35:00,125.26,125.32,124.99,125.1,6700.0,99.9648,100.0127,99.7493,99.8371,6700.0
2015-01-15 10:40:00,125.06,125.06,124.8,124.84,5300.0,99.8052,99.8052,99.5977,99.6296,5300.0
2015-01-15 10:45:00,124.88,124.94,124.71,124.72,5400.0,99.6615,99.7094,99.5259,99.5338,5400.0
2015-01-15 10:50:00,124.74,124.8,124.51,124.51,5300.0,99.5498,99.5977,99.3662,99.3662,5300.0
2015-01-15 10:55:00,124.58,124.6,124.12,124.16,6200.0,99.4221,99.4381,99.055,99.0869,6200.0
2015-01-15 11:00:00,124.23,124.34,124.14,124.18,7600.0,99.1428,99.2306,99.071,99.1029,7600.0
2015-01-15 11:05:00,124.17,124.29,124.08,124.22,4300.0,99.0949,99.1907,99.0231,99.1348,4300.0
2015-01-15 11:10:00,124.26,124.52,124.26,124.34,5000.0,99.1667,99.3742,99.1667,99.2306,5000.0
2015-01-15 11:15:00,124.41,124.41,123.98,124.04,4500.0,99.2864,99.2864,98.9433,98.9912,4500.0
2015-01-15 11:20:00,124.01,124.03,123.78,123.84,3900.0,98.9672,98.9832,98.7837,98.8315,3900.0
2015-01-15 11:25:00,123.78,123.8,123.64,123.64,5400.0,98.7837,98.7996,98.6719,98.6719,5400.0
2015-01-15 11:30:00,123.66,124.01,123.59,123.94,5500.0,98.6879,98.9672,98.632,98.9114,5500.0
2015-01-15 11:35:00,123.99,124.01,123.61,123.72,4200.0,98.9513,98.9672,98.648,98.7358,4200.0
2015-01-15 11:40:00,123.7,124.24,123.68,124.24,4000.0,98.7198,99.1508,98.7039,99.1508,4000.0
2015-01-15 11:45:00,124.15,124.35,124.11,124.19,3100.0,99.0789,99.2386,99.047,99.1109,3100.0
2015-01-15 11:50:00,124.21,124.21,123.98,124.19,4300.0,99.1268,99.1268,98.9433,99.1109,4300.0
2015-01-15 11:55:00,124.18,124.18,123.97,124.06,5000.0,99.1029,99.1029,98.9353,99.0071,5000.0
2015-01-15 12:00:00,124.06,124.12,123.94,124.0,5700.0,99.0071,99.055,98.9114,98.9592,5700.0
2015-01-15 12:05:00,123.92,124.11,123.92,124.06,3900.0,98.8954,99.047,98.8954,99.0071,3900.0
2015-01-15 12:10:00,124.02,124.2,124.02,124.05,4500.0,98.9752,99.1188,98.9752,98.9991,4500.0
2015-01-15 12:15:00,124.04,124.04,123.75,123.75,4400.0,98.9912,98.9912,98.7597,98.7597,4400.0
2015-01-15 12:20:00,123.73,123.89,123.63,123.76,4100.0,98.7438,98.8714,98.664,98.7677,4100.0
2015-01-15 12:25:00,123.75,123.93,123.71,123.71,3500.0,98.7597,98.9034,98.7278,98.7278,3500.0
2015-01-15 12:30:00,123.68,123.74,123.56,123.74,3900.0,98.7039,98.7517,98.6081,98.7517,3900.0
2015-01-15 12:35:00,123.65,123.65,123.3,123.48,3400.0,98.6799,98.6799,98.4006,98.5442,3400.0
2015-01-15 12:40:00,123.44,123.44,123.04,123.1,6700.0,98.5123,98.5123,98.1931,98.241,6700.0
2015-01-15 12:45:00,123.1,123.18,122.96,123.18,5600.0,98.241,98.3048,98.1293,98.3048,5600.0
2015-01-15 12:50:00,123.13,123.43,123.06,123.43,3100.0,98.2649,98.5043,98.2091,98.5043,3100.0
2015-01-15 12:55:00,123.4,123.4,123.32,123.32,1800.0,98.4804,98.4804,98.4166,98.4166,1800.0
2015-01-15 13:00:00,123.3,123.6,123.27,123.56,6700.0,98.4006,98.64,98.3767,98.6081,6700.0
2015-01-15 13:05:00,123.64,123.75,123.63,123.67,2200.0,98.6719,98.7597,98.664,98.6959,2200.0
2015-01-15 13:10:00,123.72,123.91,123.65,123.91,5000.0,98.7358,98.8874,98.6799,98.8874,5000.0
2015-01-15 13:15:00,123.89,124.02,123.88,123.95,9600.0,98.8714,98.9752,98.8635,98.9193,9600.0
2015-01-15 13:20:00,123.9,123.9,123.57,123.63,5800.0,98.8794,98.8794,98.6161,98.664,5800.0
2015-01-15 13:25:00,123.64,123.65,123.31,123.31,7800.0,98.6719,98.6799,98.4086,98.4086,7800.0
2015-01-15 13:30:00,123.29,123.35,123.25,123.35,5000.0,98.3926,98.4405,98.3607,98.4405,5000.0
2015-01-15 13:35:00,123.3,123.33,123.13,123.15,6800.0,98.4006,98.4245,98.2649,98.2809,6800.0
2015-01-15 13:40:00,123.15,123.29,123.13,123.15,6000.0,98.2809,98.3926,98.2649,98.2809,6000.0
2015-01-15 13:45:00,123.11,123.38,123.11,123.35,6200.0,98.249,98.4644,98.249,98.4405,6200.0
2015-01-15 13:50:00,123.42,123.63,123.41,123.58,12600.0,98.4964,98.664,98.4884,98.6241,12600.0
2015-01-15 13:55:00,123.6,123.6,123.31,123.34,7300.0,98.64,98.64,98.4086,98.4325,7300.0
2015-01-15 14:00:00,123.37,123.37,123.13,123.3,15300.0,98.4565,98.4565,98.2649,98.4006,15300.0
2015-01-15 14:05:00,123.27,123.46,123.14,123.43,7100.0,98.3767,98.5283,98.2729,98.5043,7100.0
2015-01-15 14:10:00,123.45,123.48,123.31,123.41,8000.0,98.5203,98.5442,98.4086,98.4884,8000.0
2015-01-15 14:15:00,123.45,123.52,123.37,123.43,14300.0,98.5203,98.5762,98.4565,98.5043,14300.0
2015-01-15 14:20:00,123.43,123.43,123.23,123.31,8100.0,98.5043,98.5043,98.3447,98.4086,8100.0
2015-01-15 14:25:00,123.35,123.42,123.2,123.24,8300.0,98.4405,98.4964,98.3208,98.3527,8300.0
2015-01-15 14:30:00,123.22,123.38,123.13,123.38,5900.0,98.3368,98.4644,98.2649,98.4644,5900.0
2015-01-15 14:35:00,123.43,123.53,123.38,123.46,7700.0,98.5043,98.5841,98.4644,98.5283,7700.0
2015-01-15 14:40:00,123.46,123.6,123.44,123.55,4200.0,98.5283,98.64,98.5123,98.6001,4200.0
2015-01-15 14:45:00,123.54,123.64,123.44,123.55,6700.0,98.5921,98.6719,98.5123,98.6001,6700.0
2015-01-15 14:50:00,123.5,123.58,123.45,123.51,5300.0,98.5602,98.6241,98.5203,98.5682,5300.0
2015-01-15 14:55:00,123.5,123.87,123.49,123.77,4900.0,98.5602,98.8555,98.5522,98.7757,4900.0
2015-01-15 15:00:00,123.76,123.8,123.55,123.56,14300.0,98.7677,98.7996,98.6001,98.6081,14300.0
2015-01-15 15:05:00,123.53,123.53,123.33,123.33,9100.0,98.5841,98.5841,98.4245,98.4245,9100.0
2015-01-15 15:10:00,123.33,123.33,123.02,123.12,8700.0,98.4245,98.4245,98.1771,98.2569,8700.0
2015-01-15 15:15:00,123.09,123.2,123.01,123.16,7100.0,98.233,98.3208,98.1692,98.2889,7100.0
2015-01-15 15:20:00,123.13,123.16,123.01,123.13,7800.0,98.2649,98.2889,98.1692,98.2649,7800.0
2015-01-15 15:25:00,123.14,123.42,123.14,123.39,11900.0,98.2729,98.4964,98.2729,98.4724,11900.0
2015-01-15 15:30:00,123.38,123.48,123.16,123.38,12500.0,98.4644,98.5442,98.2889,98.4644,12500.0
2015-01-15 15:35:00,123.32,123.32,123.14,123.23,7900.0,98.4166,98.4166,98.2729,98.3447,7900.0
2015-01-15 15:40:00,123.24,123.37,123.13,123.22,13900.0,98.3527,98.4565,98.2649,98.3368,13900.0
2015-01-15 15:45:00,123.25,123.27,123.06,123.15,21500.0,98.3607,98.3767,98.2091,98.2809,21500.0
2015-01-15 15:50:00,123.12,123.12,122.84,122.87,26700.0,98.2569,98.2569,98.0335,98.0574,26700.0
2015-01-15 15:55:00,122.84,122.97,122.73,122.87,48400.0,98.0335,98.1372,97.9457,98.0574,48400.0
2015-01-16 09:30:00,122.96,123.62,122.58,123.62,63700.0,98.1293,98.656,97.826,98.656,63700.0
2015-01-16 09:35:00,123.68,123.89,123.52,123.68,8000.0,98.7039,98.8714,98.5762,98.7039,8000.0
2015-01-16 09:40:00,123.66,123.88,123.66,123.67,4700.0,98.6879,98.8635,98.6879,98.6959,4700.0
2015-01-16 09:45:00,123.62,123.62,123.08,123.18,5300.0,98.656,98.656,98.225,98.3048,5300.0
2015-01-16 09:50:00,123.15,123.2,122.61,122.65,6200.0,98.2809,98.3208,97.8499,97.8819,6200.0
2015-01-16 09:55:00,122.65,122.72,122.43,122.47,7800.0,97.8819,97.9377,97.7063,97.7382,7800.0
2015-01-16 10:00:00,122.54,123.07,122.45,122.7,12700.0,97.7941,98.217,97.7222,97.9218,12700.0
2015-01-16 10:05:00,122.66,122.72,122.17,122.19,6600.0,97.8898,97.9377,97.4988,97.5147,6600.0
2015-01-16 10:10:00,122.15,122.29,121.72,121.72,10700.0,97.4828,97.5946,97.1397,97.1397,10700.0
2015-01-16 10:15:00,121.77,121.78,121.49,121.67,10700.0,97.1796,97.1875,96.9561,97.0998,10700.0
2015-01-16 10:20:00,121.62,121.87,121.55,121.86,7000.0,97.0599,97.2594,97.004,97.2514,7000.0
2015-01-16 10:25:00,121.86,122.35,121.79,122.26,8800.0,97.2514,97.6424,97.1955,97.5706,8800.0
2015-01-16 10:30:00,122.35,122.61,122.24,122.56,10300.0,97.6424,97.8499,97.5547,97.81,10300.0
2015-01-16 10:35:00,122.53,122.61,122.21,122.44,7300.0,97.7861,97.8499,97.5307,97.7143,7300.0
2015-01-16 10:40:00,122.39,122.49,122.34,122.45,3800.0,97.6744,97.7542,97.6345,97.7222,3800.0
2015-01-16 10:45:00,122.46,122.51,122.16,122.16,5200.0,97.7302,97.7701,97.4908,97.4908,5200.0
2015-01-16 10:50:00,122.22,122.71,122.19,122.71,5800.0,97.5387,97.9297,97.5147,97.9297,5800.0
2015-01-16 10:55:00,122.74,123.06,122.74,123.06,5600.0,97.9537,98.2091,97.9537,98.2091,5600.0
2015-01-16 11:00:00,123.05,123.21,122.97,123.03,9600.0,98.2011,98.3288,98.1372,98.1851,9600.0
2015-01-16 11:05:00,123.03,123.27,122.99,123.22,7100.0,98.1851,98.3767,98.1532,98.3368,7100.0
2015-01-16 11:10:00,123.23,123.23,122.93,123.03,4100.0,98.3447,98.3447,98.1053,98.1851,4100.0
2015-01-16 11:15:00,122.97,123.24,122.88,123.08,5000.0,98.1372,98.3527,98.0654,98.225,5000.0
2015-01-16 11:20:00,123.03,123.1,122.96,123.0,11200.0,98.1851,98.241,98.1293,98.1612,11200.0
2015-01-16 11:25:00,123.0,123.0,122.81,122.85,5800.0,98.1612,98.1612,98.0095,98.0415,5800.0
2015-01-16 11:30:00,122.84,122.91,122.69,122.75,9100.0,98.0335,98.0894,97.9138,97.9617,9100.0
2015-01-16 11:35:00,122.77,123.14,122.77,123.1,5500.0,97.9776,98.2729,97.9776,98.241,5500.0
2015-01-16 11:40:00,123.15,123.3,123.03,123.2,2600.0,98.2809,98.4006,98.1851,98.3208,2600.0
2015-01-16 11:45:00,123.19,123.26,123.04,123.07,7400.0,98.3128,98.3687,98.1931,98.217,7400.0
2015-01-16 11:50:00,123.04,123.18,122.96,123.17,6100.0,98.1931,98.3048,98.1293,98.2968,6100.0
2015-01-16 11:55:00,123.12,123.2,123.12,123.14,3700.0,98.2569,98.3208,98.2569,98.2729,3700.0
2015-01-16 12:00:00,123.17,123.51,123.15,123.51,4800.0,98.2968,98.5682,98.2809,98.5682,4800.0
2015-01-16 12:05:00,123.51,123.54,123.23,123.23,4200.0,98.5682,98.5921,98.3447,98.3447,4200.0
2015-01-16 12:10:00,123.22,123.34,123.22,123.28,3200.0,98.3368,98.4325,98.3368,98.3846,3200.0
2015-01-16 12:15:00,123.3,123.45,123.3,123.32,2200.0,98.4006,98.5203,98.4006,98.4166,2200.0
2015-01-16 12:20:00,123.31,123.34,123.21,123.21,4500.0,98.4086,98.4325,98.3288,98.3288,4500.0
2015-01-16 12:25:00,123.25,123.4,123.21,123.36,1700.0,98.3607,98.4804,98.3288,98.4485,1700.0
2015-01-16 12:30:00,123.35,123.47,123.35,123.45,2000.0,98.4405,98.5363,98.4405,98.5203,2000.0
2015-01-16 12:35:00,123.43,123.45,123.34,123.45,2900.0,98.5043,98.5203,98.4325,98.5203,2900.0
2015-01-16 12:40:00,123.46,123.83,123.45,123.81,6700.0,98.5283,98.8236,98.5203,98.8076,6700.0
2015-01-16 12:45:00,123.78,123.81,123.72,123.8,1100.0,98.7837,98.8076,98.7358,98.7996,1100.0
2015-01-16 12:50:00,123.81,123.97,123.75,123.95,4800.0,98.8076,98.9353,98.7597,98.9193,4800.0
2015-01-16 12:55:00,123.95,123.98,123.78,123.82,3600.0,98.9193,98.9433,98.7837,98.8156,3600.0
2015-01-16 13:00:00,123.83,123.83,123.51,123.51,4500.0,98.8236,98.8236,98.5682,98.5682,4500.0
2015-01-16 13:05:00,123.57,123.73,123.5,123.66,5000.0,98.6161,98.7438,98.5602,98.6879,5000.0
2015-01-16 13:10:00,123.67,123.69,123.56,123.56,2900.0,98.6959,98.7118,98.6081,98.6081,2900.0
2015-01-16 13:15:00,123.61,123.65,123.51,123.51,1600.0,98.648,98.6799,98.5682,98.5682,1600.0
2015-01-16 13:20:00,123.53,123.63,123.44,123.5,2900.0,98.5841,98.664,98.5123,98.5602,2900.0
2015-01-16 13:25:00,123.49,123.49,123.22,123.32,4200.0,98.5522,98.5522,98.3368,98.4166,4200.0
2015-01-16 13:30:00,123.41,123.52,123.32,123.51,4600.0,98.4884,98.5762,98.4166,98.5682,4600.0
2015-01-16 13:35:00,123.49,123.55,123.43,123.51,5100.0,98.5522,98.6001,98.5043,98.5682,5100.0
2015-01-16 13:40:00,123.47,123.51,123.42,123.51,2200.0,98.5363,98.5682,98.4964,98.5682,2200.0
2015-01-16 13:45:00,123.46,123.63,123.41,123.63,3900.0,98.5283,98.664,98.4884,98.664,3900.0
2015-01-16 13:50:00,123.65,123.68,123.58,123.66,1800.0,98.6799,98.7039,98.6241,98.6879,1800.0
2015-01-16 13:55:00,123.7,123.81,123.7,123.79,2000.0,98.7198,98.8076,98.7198,98.7916,2000.0
2015-01-16 14:00:00,123.81,123.81,123.75,123.75,1300.0,98.8076,98.8076,98.7597,98.7597,1300.0
2015-01-16 14:05:00,123.75,123.8,123.71,123.73,2600.0,98.7597,98.7996,98.7278,98.7438,2600.0
2015-01-16 14:10:00,123.75,123.81,123.63,123.65,4400.0,98.7597,98.8076,98.664,98.6799,4400.0
2015-01-16 14:15:00,123.64,123.78,123.64,123.75,4500.0,98.6719,98.7837,98.6719,98.7597,4500.0
2015-01-16 14:20:00,123.73,123.77,123.67,123.74,3700.0,98.7438,98.7757,98.6959,98.7517,3700.0
2015-01-16 14:25:00,123.77,123.83,123.63,123.72,5100.0,98.7757,98.8236,98.664,98.7358,5100.0
2015-01-16 14:30:00,123.72,123.72,123.5,123.51,5000.0,98.7358,98.7358,98.5602,98.5682,5000.0
2015-01-16 14:35:00,123.51,123.51,123.23,123.31,9000.0,98.5682,98.5682,98.3447,98.4086,9000.0
2015-01-16 14:40:00,123.33,123.6,123.32,123.53,4600.0,98.4245,98.64,98.4166,98.5841,4600.0
2015-01-16 14:45:00,123.58,123.64,123.57,123.61,2300.0,98.6241,98.6719,98.6161,98.648,2300.0
2015-01-16 14:50:00,123.64,123.87,123.64,123.87,11300.0,98.6719,98.8555,98.6719,98.8555,11300.0
2015-01-16 14:55:00,123.89,123.93,123.83,123.88,4800.0,98.8714,98.9034,98.8236,98.8635,4800.0
2015-01-16 15:00:00,123.86,123.94,123.75,123.89,5600.0,98.8475,98.9114,98.7597,98.8714,5600.0
2015-01-16 15:05:00,123.89,123.91,123.75,123.85,5200.0,98.8714,98.8874,98.7597,98.8395,5200.0
2015-01-16 15:10:00,123.83,123.83,123.7,123.75,4900.0,98.8236,98.8236,98.7198,98.7597,4900.0
2015-01-16 15:15:00,123.79,123.88,123.75,123.83,8200.0,98.7916,98.8635,98.7597,98.8236,8200.0
2015-01-16 15:20:00,123.85,124.06,123.82,124.06,20100.0,98.8395,99.0071,98.8156,99.0071,20100.0
2015-01-16 15:25:00,124.07,124.07,123.93,123.98,7400.0,99.0151,99.0151,98.9034,98.9433,7400.0
2015-01-16 15:30:00,123.97,124.0,123.92,123.95,17900.0,98.9353,98.9592,98.8954,98.9193,17900.0
2015-01-16 15:35:00,123.96,124.4,123.95,124.4,12500.0,98.9273,99.2785,98.9193,99.2785,12500.0
2015-01-16 15:40:00,124.43,124.46,124.35,124.46,15900.0,99.3024,99.3263,99.2386,99.3263,15900.0
2015-01-16 15:45:00,124.45,124.72,124.38,124.66,32700.0,99.3184,99.5338,99.2625,99.486,32700.0
2015-01-16 15:50:00,124.65,124.68,124.54,124.63,25800.0,99.478,99.5019,99.3902,99.462,25800.0
2015-01-16 15:55:00,124.62,124.74,124.62,124.73,48800.0,99.454,99.5498,99.454,99.5418,48800.0
2015-01-20 09:30:00,125.0,125.87,124.98,125.87,22800.0,99.7573,100.4516,99.7413,100.4516,22800.0
2015-01-20 09:35:00,125.86,125.87,124.66,124.85,10000.0,100.4436,100.4516,99.486,99.6376,10000.0
2015-01-20 09:40:00,124.77,124.85,124.33,124.43,9800.0,99.5737,99.6376,99.2226,99.3024,9800.0
2015-01-20 09:45:00,124.55,124.73,123.94,124.03,8200.0,99.3982,99.5418,98.9114,98.9832,8200.0
2015-01-20 09:50:00,123.89,124.25,123.83,124.15,11300.0,98.8714,99.1588,98.8236,99.0789,11300.0
2015-01-20 09:55:00,124.06,124.38,123.91,124.38,3600.0,99.0071,99.2625,98.8874,99.2625,3600.0
2015-01-20 10:00:00,124.29,124.5,124.22,124.44,7600.0,99.1907,99.3583,99.1348,99.3104,7600.0
2015-01-20 10:05:00,124.41,124.7,124.37,124.6,4700.0,99.2864,99.5179,99.2545,99.4381,4700.0
2015-01-20 10:10:00,124.64,124.73,124.51,124.65,5000.0,99.47,99.5418,99.3662,99.478,5000.0
2015-01-20 10:15:00,124.62,124.78,124.34,124.39,28400.0,99.454,99.5817,99.2306,99.2705,28400.0
2015-01-20 10:20:00,124.45,125.01,124.39,125.01,10700.0,99.3184,99.7653,99.2705,99.7653,10700.0
2015-01-20 10:25:00,125.04,125.09,124.69,124.74,20700.0,99.7892,99.8291,99.5099,99.5498,20700.0
2015-01-20 10:30:00,124.72,124.74,124.21,124.26,11600.0,99.5338,99.5498,99.1268,99.1667,11600.0
2015-01-20 10:35:00,124.34,124.38,124.18,124.25,9000.0,99.2306,99.2625,99.1029,99.1588,9000.0
2015-01-20 10:40:00,124.25,124.26,124.06,124.24,4700.0,99.1588,99.1667,99.0071,99.1508,4700.0
2015-01-20 10:45:00,124.22,124.62,124.19,124.62,5600.0,99.1348,99.454,99.1109,99.454,5600.0
2015-01-20 10:50:00,124.69,124.71,124.44,124.53,8000.0,99.5099,99.5259,99.3104,99.3822,8000.0
2015-01-20 10:55:00,124.59,124.65,124.38,124.54,10300.0,99.4301,99.478,99.2625,99.3902,10300.0
2015-01-20 11:00:00,124.54,124.65,124.38,124.65,14400.0,99.3902,99.478,99.2625,99.478,14400.0
2015-01-20 11:05:00,124.62,124.93,124.52,124.88,9500.0,99.454,99.7014,99.3742,99.6615,9500.0
2015-01-20 11:10:00,124.85,124.91,124.74,124.87,8400.0,99.6376,99.6855,99.5498,99.6535,8400.0
2015-01-20 11:15:00,124.86,124.89,124.58,124.78,9500.0,99.6456,99.6695,99.4221,99.5817,9500.0
2015-01-20 11:20:00,124.77,124.87,124.68,124.69,4500.0,99.5737,99.6535,99.5019,99.5099,4500.0
2015-01-20 11:25:00,124.72,124.79,124.56,124.77,4900.0,99.5338,99.5897,99.4061,99.5737,4900.0
2015-01-20 11:30:00,124.81,124.87,124.63,124.69,8600.0,99.6057,99.6535,99.462,99.5099,8600.0
2015-01-20 11:35:00,124.7,124.78,124.59,124.59,3200.0,99.5179,99.5817,99.4301,99.4301,3200.0
2015-01-20 11:40:00,124.61,124.64,124.34,124.5,4400.0,99.4461,99.47,99.2306,99.3583,4400.0
2015-01-20 11:45:00,124.5,124.5,124.1,124.34,9200.0,99.3583,99.3583,99.039,99.2306,9200.0
2015-01-20 11:50:00,124.31,124.37,124.15,124.31,8400.0,99.2066,99.2545,99.0789,99.2066,8400.0
2015-01-20 11:55:00,124.31,124.45,124.3,124.42,4100.0,99.2066,99.3184,99.1987,99.2944,4100.0
2015-01-20 12:00:00,124.45,124.48,124.34,124.34,4300.0,99.3184,99.3423,99.2306,99.2306,4300.0
2015-01-20 12:05:00,124.34,124.55,124.26,124.55,5700.0,99.2306,99.3982,99.1667,99.3982,5700.0
2015-01-20 12:10:00,124.55,124.64,124.52,124.59,3400.0,99.3982,99.47,99.3742,99.4301,3400.0
2015-01-20 12:15:00,124.6,124.66,124.54,124.57,3900.0,99.4381,99.486,99.3902,99.4141,3900.0
2015-01-20 12:20:00,124.54,124.69,124.53,124.69,4100.0,99.3902,99.5099,99.3822,99.5099,4100.0
2015-01-20 12:25:00,124.68,124.83,124.63,124.81,5800.0,99.5019,99.6216,99.462,99.6057,5800.0
2015-01-20 12:30:00,124.83,124.87,124.65,124.67,3900.0,99.6216,99.6535,99.478,99.4939,3900.0
2015-01-20 12:35:00,124.63,124.75,124.55,124.72,3500.0,99.462,99.5578,99.3982,99.5338,3500.0
2015-01-20 12:40:00,124.71,124.75,124.63,124.64,7700.0,99.5259,99.5578,99.462,99.47,7700.0
2015-01-20 12:45:00,124.66,124.84,124.64,124.64,5400.0,99.486,99.6296,99.47,99.47,5400.0
2015-01-20 12:50:00,124.66,124.73,124.6,124.61,6500.0,99.486,99.5418,99.4381,99.4461,6500.0
2015-01-20 12:55:00,124.6,124.69,124.59,124.64,11600.0,99.4381,99.5099,99.4301,99.47,11600.0
2015-01-20 13:00:00,124.62,124.73,124.62,124.65,7400.0,99.454,99.5418,99.454,99.478,7400.0
2015-01-20 13:05:00,124.65,124.66,124.43,124.45,11300.0,99.478,99.486,99.3024,99.3184,11300.0
2015-01-20 13:10:00,124.41,124.61,124.4,124.46,7800.0,99.2864,99.4461,99.2785,99.3263,7800.0
2015-01-20 13:15:00,124.47,124.66,124.47,124.66,9000.0,99.3343,99.486,99.3343,99.486,9000.0
2015-01-20 13:20:00,124.79,125.02,124.79,124.88,8700.0,99.5897,99.7733,99.5897,99.6615,8700.0
2015-01-20 13:25:00,124.9,124.93,124.64,124.65,15600.0,99.6775,99.7014,99.47,99.478,15600.0
2015-01-20 13:30:00,124.7,124.89,124.7,124.79,5500.0,99.5179,99.6695,99.5179,99.5897,5500.0
2015-01-20 13:35:00,124.76,124.89,124.71,124.89,8700.0,99.5658,99.6695,99.5259,99.6695,8700.0
2015-01-20 13:40:00,124.9,124.9,124.67,124.74,5200.0,99.6775,99.6775,99.4939,99.5498,5200.0
2015-01-20 13:45:00,124.75,124.76,124.69,124.71,6700.0,99.5578,99.5658,99.5099,99.5259,6700.0
2015-01-20 13:50:00,124.7,124.7,124.51,124.51,7900.0,99.5179,99.5179,99.3662,99.3662,7900.0
2015-01-20 13:55:00,124.55,124.55,124.42,124.45,6300.0,99.3982,99.3982,99.2944,99.3184,6300.0
2015-01-20 14:00:00,124.44,124.76,124.43,124.69,8100.0,99.3104,99.5658,99.3024,99.5099,8100.0
2015-01-20 14:05:00,124.71,124.83,124.7,124.83,3100.0,99.5259,99.6216,99.5179,99.6216,3100.0
2015-01-20 14:10:00,124.83,124.88,124.8,124.88,2000.0,99.6216,99.6615,99.5977,99.6615,2000.0
2015-01-20 14:15:00,124.88,124.89,124.74,124.79,5900.0,99.6615,99.6695,99.5498,99.5897,5900.0
2015-01-20 14:20:00,124.83,124.85,124.69,124.71,4500.0,99.6216,99.6376,99.5099,99.5259,4500.0
2015-01-20 14:25:00,124.76,124.81,124.63,124.77,4700.0,99.5658,99.6057,99.462,99.5737,4700.0
2015-01-20 14:30:00,124.79,125.23,124.79,125.18,8300.0,99.5897,99.9408,99.5897,99.9009,8300.0
2015-01-20 14:35:00,125.19,125.39,125.19,125.38,5000.0,99.9089,100.0685,99.9089,100.0606,5000.0
2015-01-20 14:40:00,125.36,125.54,125.33,125.43,9400.0,100.0446,100.1882,100.0207,100.1005,9400.0
2015-01-20 14:45:00,125.44,125.55,125.41,125.55,4700.0,100.1084,100.1962,100.0845,100.1962,4700.0
2015-01-20 14:50:00,125.57,125.58,125.35,125.35,5200.0,100.2122,100.2202,100.0366,100.0366,5200.0
2015-01-20 14:55:00,125.38,125.48,125.36,125.47,7200.0,100.0606,100.1404,100.0446,100.1324,7200.0
2015-01-20 15:00:00,125.51,125.51,125.25,125.36,7800.0,100.1643,100.1643,99.9568,100.0446,7800.0
2015-01-20 15:05:00,125.36,125.56,125.34,125.56,5000.0,100.0446,100.2042,100.0286,100.2042,5000.0
2015-01-20 15:10:00,125.53,125.55,125.41,125.55,4700.0,100.1803,100.1962,100.0845,100.1962,4700.0
2015-01-20 15:15:00,125.57,125.72,125.49,125.68,9700.0,100.2122,100.3319,100.1483,100.3,9700.0
2015-01-20 15:20:00,125.68,125.69,125.39,125.44,10800.0,100.3,100.308,100.0685,100.1084,10800.0
2015-01-20 15:25:00,125.46,125.57,125.44,125.46,6500.0,100.1244,100.2122,100.1084,100.1244,6500.0
2015-01-20 15:30:00,125.47,125.48,125.1,125.27,13300.0,100.1324,100.1404,99.8371,99.9728,13300.0
2015-01-20 15:35:00,125.25,125.36,125.21,125.25,14700.0,99.9568,100.0446,99.9249,99.9568,14700.0
2015-01-20 15:40:00,125.25,125.48,125.25,125.39,12800.0,99.9568,100.1404,99.9568,100.0685,12800.0
2015-01-20 15:45:00,125.38,125.38,125.2,125.2,23800.0,100.0606,100.0606,99.9169,99.9169,23800.0
2015-01-20 15:50:00,125.18,125.24,124.95,125.0,30800.0,99.9009,99.9488,99.7174,99.7573,30800.0
2015-01-20 15:55:00,124.99,125.2,124.99,125.17,71800.0,99.7493,99.9169,99.7493,99.893,71800.0
2015-01-21 09:30:00,125.16,125.44,124.04,124.12,13900.0,99.885,100.1084,98.9912,99.055,13900.0
2015-01-21 09:35:00,124.22,125.52,123.84,125.32,11500.0,99.1348,100.1723,98.8315,100.0127,11500.0
2015-01-21 09:40:00,125.57,125.59,125.15,125.21,6100.0,100.2122,100.2281,99.877,99.9249,6100.0
2015-01-21 09:45:00,125.17,125.26,124.89,125.1,8800.0,99.893,99.9648,99.6695,99.8371,8800.0
2015-01-21 09:50:00,125.11,125.37,125.03,125.12,8300.0,99.8451,100.0526,99.7812,99.8531,8300.0
2015-01-21 09:55:00,125.19,125.51,125.12,125.41,8200.0,99.9089,100.1643,99.8531,100.0845,8200.0
2015-01-21 10:00:00,125.46,125.69,125.25,125.31,7100.0,100.1244,100.308,99.9568,100.0047,7100.0
2015-01-21 10:05:00,125.35,125.48,125.13,125.2,10400.0,100.0366,100.1404,99.861,99.9169,10400.0
2015-01-21 10:10:00,125.13,125.33,124.96,125.26,7000.0,99.861,100.0207,99.7254,99.9648,7000.0
2015-01-21 10:15:00,125.28,125.64,125.28,125.58,6000.0,99.9808,100.2681,99.9808,100.2202,6000.0
2015-01-21 10:20:00,125.65,125.65,125.4,125.56,5600.0,100.276,100.276,100.0765,100.2042,5600.0
2015-01-21 10:25:00,125.54,125.76,125.51,125.68,5100.0,100.1882,100.3638,100.1643,100.3,5100.0
2015-01-21 10:30:00,125.74,125.92,125.65,125.82,10900.0,100.3479,100.4915,100.276,100.4117,10900.0
2015-01-21 10:35:00,125.77,125.85,125.59,125.72,10000.0,100.3718,100.4356,100.2281,100.3319,10000.0
2015-01-21 10:40:00,125.72,125.89,125.64,125.88,10700.0,100.3319,100.4676,100.2681,100.4596,10700.0
2015-01-21 10:45:00,125.92,126.17,125.91,126.16,7400.0,100.4915,100.691,100.4835,100.683,7400.0
2015-01-21 10:50:00,126.28,126.65,126.21,126.6,10200.0,100.7788,101.0741,100.7229,101.0342,10200.0
2015-01-21 10:55:00,126.6,126.65,126.53,126.65,9300.0,101.0342,101.0741,100.9783,101.0741,9300.0
2015-01-21 11:00:00,126.65,126.83,126.48,126.48,10600.0,101.0741,101.2177,100.9384,100.9384,10600.0
2015-01-21 11:05:00,126.49,126.55,126.23,126.29,4400.0,100.9464,100.9943,100.7389,100.7868,4400.0
2015-01-21 11:10:00,126.28,126.3,126.17,126.27,7300.0,100.7788,100.7948,100.691,100.7708,7300.0
2015-01-21 11:15:00,126.26,126.26,125.95,126.02,26900.0,100.7628,100.7628,100.5154,100.5713,26900.0
2015-01-21 11:20:00,125.95,125.99,125.71,125.78,8700.0,100.5154,100.5474,100.3239,100.3798,8700.0
2015-01-21 11:25:00,125.77,125.78,125.59,125.67,9500.0,100.3718,100.3798,100.2281,100.292,9500.0
2015-01-21 11:30:00,125.67,125.79,125.66,125.75,17300.0,100.292,100.3878,100.284,100.3558,17300.0
2015-01-21 11:35:00,125.77,125.96,125.77,125.81,26100.0,100.3718,100.5234,100.3718,100.4037,26100.0
2015-01-21 11:40:00,125.83,125.96,125.81,125.86,5700.0,100.4197,100.5234,100.4037,100.4436,5700.0
2015-01-21 11:45:00,125.89,126.15,125.88,126.14,8600.0,100.4676,100.6751,100.4596,100.6671,8600.0
2015-01-21 11:50:00,126.15,126.33,126.14,126.2,8000.0,100.6751,100.8187,100.6671,100.715,8000.0
2015-01-21 11:55:00,126.18,126.24,126.06,126.08,5400.0,100.699,100.7469,100.6032,100.6192,5400.0
2015-01-21 12:00:00,126.03,126.12,125.96,126.03,11300.0,100.5793,100.6511,100.5234,100.5793,11300.0
2015-01-21 12:05:00,126.0,126.05,125.82,125.83,18900.0,100.5554,100.5953,100.4117,100.4197,18900.0
2015-01-21 12:10:00,125.82,125.95,125.79,125.95,7100.0,100.4117,100.5154,100.3878,100.5154,7100.0
2015-01-21 12:15:00,125.98,126.1,125.87,125.9,8400.0,100.5394,100.6352,100.4516,100.4755,8400.0
2015-01-21 12:20:00,125.92,126.09,125.79,125.8,6200.0,100.4915,100.6272,100.3878,100.3957,6200.0
2015-01-21 12:25:00,125.79,126.01,125.79,125.98,6300.0,100.3878,100.5633,100.3878,100.5394,6300.0
2015-01-21 12:30:00,126.07,126.24,125.97,126.06,10700.0,100.6112,100.7469,100.5314,100.6032,10700.0
2015-01-21 12:35:00,126.05,126.1,125.96,125.99,7900.0,100.5953,100.6352,100.5234,100.5474,7900.0
2015-01-21 12:40:00,125.97,126.04,125.93,126.01,13500.0,100.5314,100.5873,100.4995,100.5633,13500.0
2015-01-21 12:45:00,126.01,126.15,126.01,126.12,10100.0,100.5633,100.6751,100.5633,100.6511,10100.0
2015-01-21 12:50:00,126.08,126.12,125.62,125.69,15900.0,100.6192,100.6511,100.2521,100.308,15900.0
2015-01-21 12:55:00,125.74,125.81,125.7,125.73,4200.0,100.3479,100.4037,100.3159,100.3399,4200.0
2015-01-21 13:00:00,125.71,125.77,125.58,125.77,4400.0,100.3239,100.3718,100.2202,100.3718,4400.0
2015-01-21 13:05:00,125.77,125.88,125.71,125.88,4100.0,100.3718,100.4596,100.3239,100.4596,4100.0
2015-01-21 13:10:00,125.87,125.87,125.69,125.77,3100.0,100.4516,100.4516,100.308,100.3718,3100.0
2015-01-21 13:15:00,125.81,125.86,125.72,125.79,2700.0,100.4037,100.4436,100.3319,100.3878,2700.0
2015-01-21 13:20:00,125.79,125.79,125.58,125.62,4400.0,100.3878,100.3878,100.2202,100.2521,4400.0
2015-01-21 13:25:00,125.63,125.66,125.38,125.44,4900.0,100.2601,100.284,100.0606,100.1084,4900.0
2015-01-21 13:30:00,125.41,125.41,125.28,125.35,3600.0,100.0845,100.0845,99.9808,100.0366,3600.0
2015-01-21 13:35:00,125.34,125.61,125.28,125.61,5300.0,100.0286,100.2441,99.9808,100.2441,5300.0
2015-01-21 13:40:00,125.6,125.78,125.56,125.78,9000.0,100.2361,100.3798,100.2042,100.3798,9000.0
2015-01-21 13:45:00,125.79,125.8,125.66,125.7,5100.0,100.3878,100.3957,100.284,100.3159,5100.0
2015-01-21 13:50:00,125.7,125.7,125.59,125.61,3700.0,100.3159,100.3159,100.2281,100.2441,3700.0
2015-01-21 13:55:00,125.62,125.62,125.32,125.37,4900.0,100.2521,100.2521,100.0127,100.0526,4900.0
2015-01-21 14:00:00,125.33,125.38,125.22,125.38,5200.0,100.0207,100.0606,99.9329,100.0606,5200.0
2015-01-21 14:05:00,125.44,125.54,125.34,125.48,6200.0,100.1084,100.1882,100.0286,100.1404,6200.0
2015-01-21 14:10:00,125.46,125.67,125.36,125.67,6900.0,100.1244,100.292,100.0446,100.292,6900.0
2015-01-21 14:15:00,125.7,125.71,125.57,125.57,6500.0,100.3159,100.3239,100.2122,100.2122,6500.0
2015-01-21 14:20:00,125.52,125.73,125.5,125.67,29000.0,100.1723,100.3399,100.1563,100.292,29000.0
2015-01-21 14:25:00,125.67,125.79,125.61,125.64,11700.0,100.292,100.3878,100.2441,100.2681,11700.0
2015-01-21 14:30:00,125.64,125.72,125.59,125.72,14700.0,100.2681,100.3319,100.2281,100.3319,14700.0
2015-01-21 14:35:00,125.71,125.74,125.57,125.57,9600.0,100.3239,100.3479,100.2122,100.2122,9600.0
2015-01-21 14:40:00,125.56,125.8,125.48,125.79,7000.0,100.2042,100.3957,100.1404,100.3878,7000.0
2015-01-21 14:45:00,125.8,126.12,125.8,126.12,7500.0,100.3957,100.6511,100.3957,100.6511,7500.0
2015-01-21 14:50:00,126.13,126.15,125.97,125.97,7900.0,100.6591,100.6751,100.5314,100.5314,7900.0
2015-01-21 14:55:00,125.97,126.08,125.96,126.03,6600.0,100.5314,100.6192,100.5234,100.5793,6600.0
2015-01-21 15:00:00,126.02,126.02,125.88,125.93,6800.0,100.5713,100.5713,100.4596,100.4995,6800.0
2015-01-21 15:05:00,125.92,126.0,125.83,125.88,31700.0,100.4915,100.5554,100.4197,100.4596,31700.0
2015-01-21 15:10:00,125.89,126.07,125.85,126.07,60300.0,100.4676,100.6112,100.4356,100.6112,60300.0
2015-01-21 15:15:00,126.07,126.39,126.02,126.35,8400.0,100.6112,100.8666,100.5713,100.8347,8400.0
2015-01-21 15:20:00,126.35,126.35,126.19,126.28,7300.0,100.8347,100.8347,100.707,100.7788,7300.0
2015-01-21 15:25:00,126.32,126.42,126.26,126.3,20900.0,100.8107,100.8905,100.7628,100.7948,20900.0
2015-01-21 15:30:00,126.31,126.46,126.21,126.39,32500.0,100.8028,100.9225,100.7229,100.8666,32500.0
2015-01-21 15:35:00,126.42,126.42,126.29,126.36,17400.0,100.8905,100.8905,100.7868,100.8427,17400.0
2015-01-21 15:40:00,126.33,126.35,126.21,126.28,19200.0,100.8187,100.8347,100.7229,100.7788,19200.0
2015-01-21 15:45:00,126.28,126.46,126.27,126.37,24100.0,100.7788,100.9225,100.7708,100.8506,24100.0
2015-01-21 15:50:00,126.36,126.47,126.33,126.41,26000.0,100.8427,100.9304,100.8187,100.8826,26000.0
2015-01-21 15:55:00,126.41,126.5,126.27,126.35,48400.0,100.8826,100.9544,100.7708,100.8347,48400.0
2015-01-22 09:30:00,127.19,127.37,126.75,126.91,15200.0,101.505,101.6487,101.1539,101.2816,15200.0
2015-01-22 09:35:00,126.73,127.0,126.54,126.69,5600.0,101.1379,101.3534,100.9863,101.106,5600.0
2015-01-22 09:40:00,126.65,126.81,126.24,126.63,5200.0,101.0741,101.2018,100.7469,101.0581,5200.0
2015-01-22 09:45:00,126.47,126.61,125.93,126.34,8500.0,100.9304,101.0422,100.4995,100.8267,8500.0
2015-01-22 09:50:00,126.36,126.64,126.23,126.46,7800.0,100.8427,101.0661,100.7389,100.9225,7800.0
2015-01-22 09:55:00,126.56,126.64,126.32,126.53,8400.0,101.0023,101.0661,100.8107,100.9783,8400.0
2015-01-22 10:00:00,126.47,126.82,126.46,126.66,10800.0,100.9304,101.2098,100.9225,101.0821,10800.0
2015-01-22 10:05:00,126.74,126.95,126.67,126.86,9700.0,101.1459,101.3135,101.0901,101.2417,9700.0
2015-01-22 10:10:00,126.78,127.25,126.71,127.19,9300.0,101.1778,101.5529,101.122,101.505,9300.0
2015-01-22 10:15:00,127.15,127.79,127.15,127.64,9000.0,101.4731,101.9839,101.4731,101.8642,9000.0
2015-01-22 10:20:00,127.68,127.93,127.64,127.84,5400.0,101.8961,102.0956,101.8642,102.0238,5400.0
2015-01-22 10:25:00,127.94,128.01,127.65,127.91,5800.0,102.1036,102.1594,101.8721,102.0796,5800.0
2015-01-22 10:30:00,127.79,127.96,127.72,127.79,7400.0,101.9839,102.1195,101.928,101.9839,7400.0
2015-01-22 10:35:00,127.77,128.26,127.77,128.11,8900.0,101.9679,102.359,101.9679,102.2393,8900.0
2015-01-22 10:40:00,128.11,128.39,128.11,128.39,12700.0,102.2393,102.4627,102.2393,102.4627,12700.0
2015-01-22 10:45:00,128.41,128.57,128.35,128.48,6500.0,102.4787,102.6064,102.4308,102.5345,6500.0
2015-01-22 10:50:00,128.43,128.68,128.43,128.59,13400.0,102.4946,102.6941,102.4946,102.6223,13400.0
2015-01-22 10:55:00,128.56,128.9,128.56,128.82,17000.0,102.5984,102.8697,102.5984,102.8059,17000.0
2015-01-22 11:00:00,128.77,128.83,128.4,128.55,10400.0,102.766,102.8139,102.4707,102.5904,10400.0
2015-01-22 11:05:00,128.47,128.53,128.26,128.31,14900.0,102.5266,102.5744,102.359,102.3989,14900.0
2015-01-22 11:10:00,128.27,128.27,128.03,128.13,8900.0,102.3669,102.3669,102.1754,102.2552,8900.0
2015-01-22 11:15:00,128.16,128.21,128.05,128.16,5700.0,102.2792,102.3191,102.1914,102.2792,5700.0
2015-01-22 11:20:00,128.2,128.63,128.2,128.57,8300.0,102.3111,102.6542,102.3111,102.6064,8300.0
2015-01-22 11:25:00,128.57,128.7,128.48,128.48,7600.0,102.6064,102.7101,102.5345,102.5345,7600.0
2015-01-22 11:30:00,128.55,128.6,128.34,128.42,4900.0,102.5904,102.6303,102.4228,102.4867,4900.0
2015-01-22 11:35:00,128.39,128.51,128.34,128.38,3800.0,102.4627,102.5585,102.4228,102.4547,3800.0
2015-01-22 11:40:00,128.37,128.46,128.3,128.32,4400.0,102.4468,102.5186,102.3909,102.4068,4400.0
2015-01-22 11:45:00,128.29,128.43,128.29,128.37,5900.0,102.3829,102.4946,102.3829,102.4468,5900.0
2015-01-22 11:50:00,128.36,128.4,128.17,128.26,6900.0,102.4388,102.4707,102.2871,102.359,6900.0
2015-01-22 11:55:00,128.26,128.55,128.25,128.55,18800.0,102.359,102.5904,102.351,102.5904,18800.0
2015-01-22 12:00:00,128.57,128.69,128.54,128.59,4900.0,102.6064,102.7021,102.5824,102.6223,4900.0
2015-01-22 12:05:00,128.6,128.62,128.45,128.56,8700.0,102.6303,102.6463,102.5106,102.5984,8700.0
2015-01-22 12:10:00,128.56,128.72,128.46,128.72,5200.0,102.5984,102.7261,102.5186,102.7261,5200.0
2015-01-22 12:15:00,128.61,128.64,128.39,128.39,4700.0,102.6383,102.6622,102.4627,102.4627,4700.0
2015-01-22 12:20:00,128.41,128.61,128.4,128.55,6400.0,102.4787,102.6383,102.4707,102.5904,6400.0
2015-01-22 12:25:00,128.56,128.69,128.56,128.66,3500.0,102.5984,102.7021,102.5984,102.6782,3500.0
2015-01-22 12:30:00,128.63,128.64,128.42,128.51,10100.0,102.6542,102.6622,102.4867,102.5585,10100.0
2015-01-22 12:35:00,128.51,128.66,128.49,128.49,5600.0,102.5585,102.6782,102.5425,102.5425,5600.0
2015-01-22 12:40:00,128.49,128.62,128.47,128.58,4400.0,102.5425,102.6463,102.5266,102.6143,4400.0
2015-01-22 12:45:00,128.58,128.69,128.5,128.59,10300.0,102.6143,102.7021,102.5505,102.6223,10300.0
2015-01-22 12:50:00,128.58,128.59,128.36,128.37,29800.0,102.6143,102.6223,102.4388,102.4468,29800.0
2015-01-22 12:55:00,128.38,128.47,128.32,128.47,9300.0,102.4547,102.5266,102.4068,102.5266,9300.0
2015-01-22 13:00:00,128.45,128.71,128.45,128.71,6400.0,102.5106,102.7181,102.5106,102.7181,6400.0
2015-01-22 13:05:00,128.69,128.7,128.51,128.55,5200.0,102.7021,102.7101,102.5585,102.5904,5200.0
2015-01-22 13:10:00,128.51,128.65,128.48,128.54,7100.0,102.5585,102.6702,102.5345,102.5824,7100.0
2015-01-22 13:15:00,128.49,128.54,128.37,128.43,7900.0,102.5425,102.5824,102.4468,102.4946,7900.0
2015-01-22 13:20:00,128.43,128.54,128.39,128.5,12100.0,102.4946,102.5824,102.4627,102.5505,12100.0
2015-01-22 13:25:00,128.51,128.51,128.39,128.5,8200.0,102.5585,102.5585,102.4627,102.5505,8200.0
2015-01-22 13:30:00,128.5,128.66,128.5,128.64,6200.0,102.5505,102.6782,102.5505,102.6622,6200.0
2015-01-22 13:35:00,128.65,128.65,128.51,128.58,7200.0,102.6702,102.6702,102.5585,102.6143,7200.0
2015-01-22 13:40:00,128.57,128.83,128.57,128.76,10400.0,102.6064,102.8139,102.6064,102.758,10400.0
2015-01-22 13:45:00,128.76,128.86,128.72,128.86,7700.0,102.758,102.8378,102.7261,102.8378,7700.0
2015-01-22 13:50:00,128.85,128.96,128.84,128.88,12100.0,102.8298,102.9176,102.8218,102.8538,12100.0
2015-01-22 13:55:00,128.88,128.9,128.74,128.78,11200.0,102.8538,102.8697,102.742,102.774,11200.0
2015-01-22 14:00:00,128.78,128.92,128.78,128.88,10900.0,102.774,102.8857,102.774,102.8538,10900.0
2015-01-22 14:05:00,128.89,128.89,128.71,128.8,9000.0,102.8617,102.8617,102.7181,102.7899,9000.0
2015-01-22 14:10:00,128.8,128.94,128.76,128.84,10800.0,102.7899,102.9016,102.758,102.8218,10800.0
2015-01-22 14:15:00,128.84,129.19,128.84,129.19,19400.0,102.8218,103.1012,102.8218,103.1012,19400.0
2015-01-22 14:20:00,129.19,129.21,129.14,129.16,17200.0,103.1012,103.1171,103.0613,103.0772,17200.0
2015-01-22 14:25:00,129.2,129.29,129.18,129.24,10500.0,103.1091,103.181,103.0932,103.1411,10500.0
2015-01-22 14:30:00,129.25,129.72,129.25,129.69,21700.0,103.149,103.5241,103.149,103.5002,21700.0
2015-01-22 14:35:00,129.69,129.87,129.66,129.87,8300.0,103.5002,103.6438,103.4762,103.6438,8300.0
2015-01-22 14:40:00,129.9,129.92,129.64,129.64,10800.0,103.6678,103.6837,103.4603,103.4603,10800.0
2015-01-22 14:45:00,129.66,129.95,129.66,129.93,18800.0,103.4762,103.7077,103.4762,103.6917,18800.0
2015-01-22 14:50:00,129.94,130.12,129.92,130.12,8800.0,103.6997,103.8434,103.6837,103.8434,8800.0
2015-01-22 14:55:00,130.12,130.34,130.11,130.28,12300.0,103.8434,104.0189,103.8354,103.971,12300.0
2015-01-22 15:00:00,130.28,130.53,130.28,130.44,13200.0,103.971,104.1706,103.971,104.0987,13200.0
2015-01-22 15:05:00,130.43,130.43,130.3,130.33,8600.0,104.0908,104.0908,103.987,104.0109,8600.0
2015-01-22 15:10:00,130.37,130.41,130.06,130.11,13700.0,104.0429,104.0748,103.7955,103.8354,13700.0
2015-01-22 15:15:00,130.09,130.43,130.09,130.43,11400.0,103.8194,104.0908,103.8194,104.0908,11400.0
2015-01-22 15:20:00,130.38,130.41,130.04,130.06,13700.0,104.0508,104.0748,103.7795,103.7955,13700.0
2015-01-22 15:25:00,130.03,130.4,129.96,130.35,15600.0,103.7715,104.0668,103.7157,104.0269,15600.0
2015-01-22 15:30:00,130.32,130.35,130.21,130.33,10100.0,104.003,104.0269,103.9152,104.0109,10100.0
2015-01-22 15:35:00,130.33,130.33,130.09,130.16,30200.0,104.0109,104.0109,103.8194,103.8753,30200.0
2015-01-22 15:40:00,130.16,130.19,130.03,130.11,18000.0,103.8753,103.8992,103.7715,103.8354,18000.0
2015-01-22 15:45:00,130.1,130.11,129.92,130.07,23500.0,103.8274,103.8354,103.6837,103.8034,23500.0
2015-01-22 15:50:00,130.06,130.13,130.01,130.11,35400.0,103.7955,103.8513,103.7556,103.8354,35400.0
2015-01-22 15:55:00,130.13,130.26,130.05,130.21,53700.0,103.8513,103.9551,103.7875,103.9152,53700.0
2015-01-23 09:30:00,130.23,130.27,129.26,130.27,20000.0,103.9311,103.9631,103.157,103.9631,20000.0
2015-01-23 09:35:00,130.27,130.5,129.7,130.33,14700.0,103.9631,104.1466,103.5082,104.0109,14700.0
2015-01-23 09:40:00,130.33,130.33,129.71,129.99,8100.0,104.0109,104.0109,103.5161,103.7396,8100.0
2015-01-23 09:45:00,129.93,130.13,129.77,129.87,5400.0,103.6917,103.8513,103.564,103.6438,5400.0
2015-01-23 09:50:00,129.91,130.02,129.73,129.89,8000.0,103.6758,103.7635,103.5321,103.6598,8000.0
2015-01-23 09:55:00,129.86,129.86,129.58,129.86,3400.0,103.6359,103.6359,103.4124,103.6359,3400.0
2015-01-23 10:00:00,129.92,130.28,129.92,130.0,7500.0,103.6837,103.971,103.6837,103.7476,7500.0
2015-01-23 10:05:00,130.02,130.3,129.96,130.06,15600.0,103.7635,103.987,103.7157,103.7955,15600.0
2015-01-23 10:10:00,130.1,130.17,129.78,129.87,4700.0,103.8274,103.8833,103.572,103.6438,4700.0
2015-01-23 10:15:00,129.83,129.83,129.64,129.67,3200.0,103.6119,103.6119,103.4603,103.4842,3200.0
2015-01-23 10:20:00,129.67,129.85,129.63,129.74,6000.0,103.4842,103.6279,103.4523,103.5401,6000.0
2015-01-23 10:25:00,129.7,129.92,129.59,129.92,7700.0,103.5082,103.6837,103.4204,103.6837,7700.0
2015-01-23 10:30:00,129.88,129.94,129.74,129.8,23600.0,103.6518,103.6997,103.5401,103.588,23600.0
2015-01-23 10:35:00,129.73,129.8,129.45,129.45,5100.0,103.5321,103.588,103.3087,103.3087,5100.0
2015-01-23 10:40:00,129.42,129.46,129.16,129.16,8900.0,103.2847,103.3166,103.0772,103.0772,8900.0
2015-01-23 10:45:00,129.13,129.14,128.96,129.14,9400.0,103.0533,103.0613,102.9176,103.0613,9400.0
2015-01-23 10:50:00,129.13,129.51,128.99,129.43,13300.0,103.0533,103.3565,102.9415,103.2927,13300.0
2015-01-23 10:55:00,129.48,129.82,129.47,129.62,12100.0,103.3326,103.6039,103.3246,103.4443,12100.0
2015-01-23 11:00:00,129.56,129.67,129.51,129.67,6000.0,103.3964,103.4842,103.3565,103.4842,6000.0
2015-01-23 11:05:00,129.64,129.64,129.44,129.44,3300.0,103.4603,103.4603,103.3007,103.3007,3300.0
2015-01-23 11:10:00,129.44,129.46,129.28,129.37,10000.0,103.3007,103.3166,103.173,103.2448,10000.0
2015-01-23 11:15:00,129.39,129.55,129.38,129.55,4500.0,103.2608,103.3885,103.2528,103.3885,4500.0
2015-01-23 11:20:00,129.59,129.9,129.59,129.87,5100.0,103.4204,103.6678,103.4204,103.6438,5100.0
2015-01-23 11:25:00,129.85,130.03,129.8,129.99,4100.0,103.6279,103.7715,103.588,103.7396,4100.0
2015-01-23 11:30:00,130.03,130.03,129.69,129.81,4800.0,103.7715,103.7715,103.5002,103.596,4800.0
2015-01-23 11:35:00,129.79,129.79,129.68,129.76,3100.0,103.58,103.58,103.4922,103.5561,3100.0
2015-01-23 11:40:00,129.75,129.75,129.57,129.6,3600.0,103.5481,103.5481,103.4044,103.4284,3600.0
2015-01-23 11:45:00,129.62,129.69,129.61,129.61,4900.0,103.4443,103.5002,103.4363,103.4363,4900.0
2015-01-23 11:50:00,129.61,129.65,129.55,129.62,9400.0,103.4363,103.4683,103.3885,103.4443,9400.0
2015-01-23 11:55:00,129.63,129.68,129.47,129.53,5600.0,103.4523,103.4922,103.3246,103.3725,5600.0
2015-01-23 12:00:00,129.52,129.62,129.52,129.58,1900.0,103.3645,103.4443,103.3645,103.4124,1900.0
2015-01-23 12:05:00,129.59,129.65,129.59,129.62,2300.0,103.4204,103.4683,103.4204,103.4443,2300.0
2015-01-23 12:10:00,129.61,130.01,129.57,129.83,16400.0,103.4363,103.7556,103.4044,103.6119,16400.0
2015-01-23 12:15:00,129.8,129.8,129.51,129.51,4700.0,103.588,103.588,103.3565,103.3565,4700.0
2015-01-23 12:20:00,129.54,129.7,129.46,129.7,2900.0,103.3805,103.5082,103.3166,103.5082,2900.0
2015-01-23 12:25:00,129.74,129.75,129.67,129.7,6300.0,103.5401,103.5481,103.4842,103.5082,6300.0
2015-01-23 12:30:00,129.73,129.82,129.73,129.82,2500.0,103.5321,103.6039,103.5321,103.6039,2500.0
2015-01-23 12:35:00,129.79,129.95,129.73,129.91,3300.0,103.58,103.7077,103.5321,103.6758,3300.0
2015-01-23 12:40:00,129.88,129.9,129.8,129.8,5300.0,103.6518,103.6678,103.588,103.588,5300.0
2015-01-23 12:45:00,129.82,129.97,129.75,129.76,8400.0,103.6039,103.7236,103.5481,103.5561,8400.0
2015-01-23 12:50:00,129.77,129.92,129.71,129.71,5100.0,103.564,103.6837,103.5161,103.5161,5100.0
2015-01-23 12:55:00,129.69,129.92,129.64,129.92,5000.0,103.5002,103.6837,103.4603,103.6837,5000.0
2015-01-23 13:00:00,129.93,129.93,129.62,129.72,14700.0,103.6917,103.6917,103.4443,103.5241,14700.0
2015-01-23 13:05:00,129.77,129.92,129.76,129.85,3600.0,103.564,103.6837,103.5561,103.6279,3600.0
2015-01-23 13:10:00,129.86,129.93,129.82,129.84,3800.0,103.6359,103.6917,103.6039,103.6199,3800.0
2015-01-23 13:15:00,129.83,129.83,129.55,129.58,6500.0,103.6119,103.6119,103.3885,103.4124,6500.0
2015-01-23 13:20:00,129.62,129.7,129.58,129.7,3200.0,103.4443,103.5082,103.4124,103.5082,3200.0
2015-01-23 13:25:00,129.72,129.75,129.54,129.59,5700.0,103.5241,103.5481,103.3805,103.4204,5700.0
2015-01-23 13:30:00,129.63,129.71,129.6,129.67,3200.0,103.4523,103.5161,103.4284,103.4842,3200.0
2015-01-23 13:35:00,129.7,129.82,129.69,129.82,11100.0,103.5082,103.6039,103.5002,103.6039,11100.0
2015-01-23 13:40:00,129.81,129.93,129.79,129.83,4500.0,103.596,103.6917,103.58,103.6119,4500.0
2015-01-23 13:45:00,129.78,129.84,129.71,129.82,4100.0,103.572,103.6199,103.5161,103.6039,4100.0
2015-01-23 13:50:00,129.84,129.95,129.82,129.85,5400.0,103.6199,103.7077,103.6039,103.6279,5400.0
2015-01-23 13:55:00,129.87,129.9,129.7,129.9,15800.0,103.6438,103.6678,103.5082,103.6678,15800.0
2015-01-23 14:00:00,129.89,129.99,129.87,129.92,6700.0,103.6598,103.7396,103.6438,103.6837,6700.0
2015-01-23 14:05:00,129.9,129.97,129.81,129.95,9400.0,103.6678,103.7236,103.596,103.7077,9400.0
2015-01-23 14:10:00,129.96,130.08,129.92,130.01,9300.0,103.7157,103.8114,103.6837,103.7556,9300.0
2015-01-23 14:15:00,130.02,130.03,129.85,129.87,3300.0,103.7635,103.7715,103.6279,103.6438,3300.0
2015-01-23 14:20:00,129.85,129.93,129.82,129.93,10500.0,103.6279,103.6917,103.6039,103.6917,10500.0
2015-01-23 14:25:00,129.93,130.1,129.93,130.01,10100.0,103.6917,103.8274,103.6917,103.7556,10100.0
2015-01-23 14:30:00,130.05,130.05,129.85,129.91,5900.0,103.7875,103.7875,103.6279,103.6758,5900.0
2015-01-23 14:35:00,129.91,129.96,129.75,129.93,18800.0,103.6758,103.7157,103.5481,103.6917,18800.0
2015-01-23 14:40:00,129.91,129.99,129.85,129.91,13700.0,103.6758,103.7396,103.6279,103.6758,13700.0
2015-01-23 14:45:00,129.9,129.91,129.75,129.83,22600.0,103.6678,103.6758,103.5481,103.6119,22600.0
2015-01-23 14:50:00,129.85,129.9,129.8,129.89,18000.0,103.6279,103.6678,103.588,103.6598,18000.0
2015-01-23 14:55:00,129.89,129.93,129.78,129.81,13200.0,103.6598,103.6917,103.572,103.596,13200.0
2015-01-23 15:00:00,129.81,129.82,129.69,129.72,28600.0,103.596,103.6039,103.5002,103.5241,28600.0
2015-01-23 15:05:00,129.71,129.77,129.59,129.77,17200.0,103.5161,103.564,103.4204,103.564,17200.0
2015-01-23 15:10:00,129.8,129.86,129.74,129.79,8300.0,103.588,103.6359,103.5401,103.58,8300.0
2015-01-23 15:15:00,129.81,129.95,129.81,129.88,21300.0,103.596,103.7077,103.596,103.6518,21300.0
2015-01-23 15:20:00,129.88,129.88,129.77,129.84,16400.0,103.6518,103.6518,103.564,103.6199,16400.0
2015-01-23 15:25:00,129.84,129.85,129.75,129.8,14300.0,103.6199,103.6279,103.5481,103.588,14300.0
2015-01-23 15:30:00,129.79,129.8,129.48,129.6,17500.0,103.58,103.588,103.3326,103.4284,17500.0
2015-01-23 15:35:00,129.58,129.67,129.56,129.62,27800.0,103.4124,103.4842,103.3964,103.4443,27800.0
2015-01-23 15:40:00,129.61,129.71,129.6,129.6,18200.0,103.4363,103.5161,103.4284,103.4284,18200.0
2015-01-23 15:45:00,129.58,129.63,129.43,129.43,55900.0,103.4124,103.4523,103.2927,103.2927,55900.0
2015-01-23 15:50:00,129.43,129.55,129.39,129.53,72700.0,103.2927,103.3885,103.2608,103.3725,72700.0
2015-01-23 15:55:00,129.51,129.52,129.34,129.47,92400.0,103.3565,103.3645,103.2209,103.3246,92400.0
2015-01-26 09:30:00,129.37,129.84,129.02,129.32,18700.0,103.2448,103.6199,102.9655,103.2049,18700.0
2015-01-26 09:35:00,129.34,129.55,129.1,129.47,11500.0,103.2209,103.3885,103.0293,103.3246,11500.0
2015-01-26 09:40:00,129.4,129.73,129.12,129.25,11300.0,103.2688,103.5321,103.0453,103.149,11300.0
2015-01-26 09:45:00,129.15,129.15,128.7,129.0,30400.0,103.0692,103.0692,102.7101,102.9495,30400.0
2015-01-26 09:50:00,128.99,129.6,128.99,129.49,12600.0,102.9415,103.4284,102.9415,103.3406,12600.0
2015-01-26 09:55:00,129.53,129.66,129.28,129.66,9200.0,103.3725,103.4762,103.173,103.4762,9200.0
2015-01-26 10:00:00,129.66,129.87,129.49,129.82,10900.0,103.4762,103.6438,103.3406,103.6039,10900.0
2015-01-26 10:05:00,129.81,130.25,129.81,130.1,17600.0,103.596,103.9471,103.596,103.8274,17600.0
2015-01-26 10:10:00,130.12,130.13,129.92,130.06,5200.0,103.8434,103.8513,103.6837,103.7955,5200.0
2015-01-26 10:15:00,130.07,130.14,129.74,129.88,4700.0,103.8034,103.8593,103.5401,103.6518,4700.0
2015-01-26 10:20:00,129.89,129.94,129.72,129.94,5400.0,103.6598,103.6997,103.5241,103.6997,5400.0
2015-01-26 10:25:00,129.98,130.13,129.87,129.97,7900.0,103.7316,103.8513,103.6438,103.7236,7900.0
2015-01-26 10:30:00,130.0,130.07,129.82,129.89,5200.0,103.7476,103.8034,103.6039,103.6598,5200.0
2015-01-26 10:35:00,129.95,130.2,129.93,130.04,5200.0,103.7077,103.9072,103.6917,103.7795,5200.0
2015-01-26 10:40:00,130.05,130.31,130.04,130.2,8600.0,103.7875,103.995,103.7795,103.9072,8600.0
2015-01-26 10:45:00,130.24,130.61,130.24,130.5,7600.0,103.9391,104.2344,103.9391,104.1466,7600.0
2015-01-26 10:50:00,130.51,130.7,130.51,130.54,8700.0,104.1546,104.3062,104.1546,104.1785,8700.0
2015-01-26 10:55:00,130.55,130.65,130.54,130.63,3800.0,104.1865,104.2663,104.1785,104.2504,3800.0
2015-01-26 11:00:00,130.6,130.62,130.45,130.52,8600.0,104.2264,104.2424,104.1067,104.1626,8600.0
2015-01-26 11:05:00,130.57,130.69,130.41,130.41,4700.0,104.2025,104.2982,104.0748,104.0748,4700.0
2015-01-26 11:10:00,130.4,130.43,130.34,130.42,6500.0,104.0668,104.0908,104.0189,104.0828,6500.0
2015-01-26 11:15:00,130.37,130.37,130.11,130.13,4500.0,104.0429,104.0429,103.8354,103.8513,4500.0
2015-01-26 11:20:00,130.13,130.3,130.12,130.15,6200.0,103.8513,103.987,103.8434,103.8673,6200.0
2015-01-26 11:25:00,130.11,130.17,130.08,130.16,11500.0,103.8354,103.8833,103.8114,103.8753,11500.0
2015-01-26 11:30:00,130.21,130.23,130.07,130.09,4800.0,103.9152,103.9311,103.8034,103.8194,4800.0
2015-01-26 11:35:00,130.09,130.13,129.97,130.07,7500.0,103.8194,103.8513,103.7236,103.8034,7500.0
2015-01-26 11:40:00,130.09,130.22,130.07,130.19,5100.0,103.8194,103.9232,103.8034,103.8992,5100.0
2015-01-26 11:45:00,130.25,130.32,130.13,130.27,6000.0,103.9471,104.003,103.8513,103.9631,6000.0
2015-01-26 11:50:00,130.31,130.6,130.31,130.6,3300.0,103.995,104.2264,103.995,104.2264,3300.0
2015-01-26 11:55:00,130.63,130.63,130.4,130.55,4800.0,104.2504,104.2504,104.0668,104.1865,4800.0
2015-01-26 12:00:00,130.51,130.55,130.32,130.38,5700.0,104.1546,104.1865,104.003,104.0508,5700.0
2015-01-26 12:05:00,130.44,130.51,130.38,130.49,4800.0,104.0987,104.1546,104.0508,104.1386,4800.0
2015-01-26 12:10:00,130.48,130.57,130.35,130.35,64600.0,104.1307,104.2025,104.0269,104.0269,64600.0
2015-01-26 12:15:00,130.39,130.44,130.37,130.4,2500.0,104.0588,104.0987,104.0429,104.0668,2500.0
2015-01-26 12:20:00,130.43,130.45,130.32,130.32,5400.0,104.0908,104.1067,104.003,104.003,5400.0
2015-01-26 12:25:00,130.31,130.5,130.29,130.46,9500.0,103.995,104.1466,103.979,104.1147,9500.0
2015-01-26 12:30:00,130.44,130.5,130.25,130.27,6400.0,104.0987,104.1466,103.9471,103.9631,6400.0
2015-01-26 12:35:00,130.28,130.41,130.27,130.41,9500.0,103.971,104.0748,103.9631,104.0748,9500.0
2015-01-26 12:40:00,130.44,130.48,130.38,130.38,6500.0,104.0987,104.1307,104.0508,104.0508,6500.0
2015-01-26 12:45:00,130.38,130.41,130.27,130.31,5600.0,104.0508,104.0748,103.9631,103.995,5600.0
2015-01-26 12:50:00,130.33,130.51,130.33,130.51,4400.0,104.0109,104.1546,104.0109,104.1546,4400.0
2015-01-26 12:55:00,130.47,130.49,130.39,130.4,5000.0,104.1227,104.1386,104.0588,104.0668,5000.0
2015-01-26 13:00:00,130.41,130.42,130.23,130.23,6800.0,104.0748,104.0828,103.9311,103.9311,6800.0
2015-01-26 13:05:00,130.24,130.27,130.16,130.23,4200.0,103.9391,103.9631,103.8753,103.9311,4200.0
2015-01-26 13:10:00,130.26,130.38,130.26,130.3,6700.0,103.9551,104.0508,103.9551,103.987,6700.0
2015-01-26 13:15:00,130.34,130.48,130.34,130.34,7100.0,104.0189,104.1307,104.0189,104.0189,7100.0
2015-01-26 13:20:00,130.35,130.35,130.27,130.31,4300.0,104.0269,104.0269,103.9631,103.995,4300.0
2015-01-26 13:25:00,130.29,130.44,130.29,130.36,4000.0,103.979,104.0987,103.979,104.0349,4000.0
2015-01-26 13:30:00,130.37,130.51,130.34,130.44,3500.0,104.0429,104.1546,104.0189,104.0987,3500.0
2015-01-26 13:35:00,130.43,130.43,130.26,130.33,6700.0,104.0908,104.0908,103.9551,104.0109,6700.0
2015-01-26 13:40:00,130.36,130.51,130.36,130.43,7200.0,104.0349,104.1546,104.0349,104.0908,7200.0
2015-01-26 13:45:00,130.43,130.93,130.39,130.89,20200.0,104.0908,104.4898,104.0588,104.4579,20200.0
2015-01-26 13:50:00,130.88,130.9,130.74,130.75,14500.0,104.4499,104.4658,104.3381,104.3461,14500.0
2015-01-26 13:55:00,130.7,130.74,130.63,130.63,6300.0,104.3062,104.3381,104.2504,104.2504,6300.0
2015-01-26 14:00:00,130.65,130.73,130.64,130.68,8500.0,104.2663,104.3302,104.2583,104.2903,8500.0
2015-01-26 14:05:00,130.69,130.8,130.64,130.79,20100.0,104.2982,104.386,104.2583,104.3781,20100.0
2015-01-26 14:10:00,130.76,130.88,130.73,130.79,7300.0,104.3541,104.4499,104.3302,104.3781,7300.0
2015-01-26 14:15:00,130.79,130.93,130.75,130.87,14500.0,104.3781,104.4898,104.3461,104.4419,14500.0
2015-01-26 14:20:00,130.9,130.92,130.79,130.92,10500.0,104.4658,104.4818,104.3781,104.4818,10500.0
2015-01-26 14:25:00,130.87,130.87,130.72,130.82,9900.0,104.4419,104.4419,104.3222,104.402,9900.0
2015-01-26 14:30:00,130.83,131.07,130.83,131.06,12100.0,104.41,104.6015,104.41,104.5935,12100.0
2015-01-26 14:35:00,131.03,131.05,130.92,130.96,15500.0,104.5696,104.5855,104.4818,104.5137,15500.0
2015-01-26 14:40:00,130.99,131.06,130.86,130.86,9500.0,104.5377,104.5935,104.4339,104.4339,9500.0
2015-01-26 14:45:00,130.86,130.86,130.65,130.84,7600.0,104.4339,104.4339,104.2663,104.418,7600.0
2015-01-26 14:50:00,130.86,130.91,130.77,130.91,9200.0,104.4339,104.4738,104.3621,104.4738,9200.0
2015-01-26 14:55:00,130.88,130.95,130.76,130.76,9400.0,104.4499,104.5057,104.3541,104.3541,9400.0
2015-01-26 15:00:00,130.75,130.75,130.61,130.69,8500.0,104.3461,104.3461,104.2344,104.2982,8500.0
2015-01-26 15:05:00,130.7,130.82,130.67,130.71,6900.0,104.3062,104.402,104.2823,104.3142,6900.0
2015-01-26 15:10:00,130.71,130.89,130.71,130.74,5400.0,104.3142,104.4579,104.3142,104.3381,5400.0
2015-01-26 15:15:00,130.73,130.82,130.57,130.82,13600.0,104.3302,104.402,104.2025,104.402,13600.0
2015-01-26 15:20:00,130.81,130.82,130.73,130.75,9600.0,104.394,104.402,104.3302,104.3461,9600.0
2015-01-26 15:25:00,130.77,130.81,130.68,130.75,12900.0,104.3621,104.394,104.2903,104.3461,12900.0
2015-01-26 15:30:00,130.75,130.82,130.73,130.81,14400.0,104.3461,104.402,104.3302,104.394,14400.0
2015-01-26 15:35:00,130.8,130.98,130.78,130.84,12800.0,104.386,104.5297,104.3701,104.418,12800.0
2015-01-26 15:40:00,130.83,130.89,130.72,130.75,14400.0,104.41,104.4579,104.3222,104.3461,14400.0
2015-01-26 15:45:00,130.7,130.77,130.6,130.64,20700.0,104.3062,104.3621,104.2264,104.2583,20700.0
2015-01-26 15:50:00,130.64,130.8,130.64,130.75,31700.0,104.2583,104.386,104.2583,104.3461,31700.0
2015-01-26 15:55:00,130.74,130.8,130.67,130.77,60500.0,104.3381,104.386,104.2823,104.3621,60500.0
2015-01-27 09:30:00,129.05,129.19,128.0,128.34,20900.0,102.9894,103.1012,102.1515,102.4228,20900.0
2015-01-27 09:35:00,128.38,128.84,127.98,128.84,6600.0,102.4547,102.8218,102.1355,102.8218,6600.0
2015-01-27 09:40:00,128.87,129.29,128.8,128.85,13800.0,102.8458,103.181,102.7899,102.8298,13800.0
2015-01-27 09:45:00,129.04,129.21,128.85,128.92,3800.0,102.9814,103.1171,102.8298,102.8857,3800.0
2015-01-27 09:50:00,128.85,128.96,128.5,128.74,5900.0,102.8298,102.9176,102.5505,102.742,5900.0
2015-01-27 09:55:00,128.64,128.84,128.64,128.84,1700.0,102.6622,102.8218,102.6622,102.8218,1700.0
2015-01-27 10:00:00,128.84,129.33,128.65,129.29,9300.0,102.8218,103.2129,102.6702,103.181,9300.0
2015-01-27 10:05:00,129.28,129.35,129.05,129.2,6300.0,103.173,103.2288,102.9894,103.1091,6300.0
2015-01-27 10:10:00,129.18,129.46,129.13,129.16,7800.0,103.0932,103.3166,103.0533,103.0772,7800.0
2015-01-27 10:15:00,129.16,129.27,129.08,129.15,4500.0,103.0772,103.165,103.0134,103.0692,4500.0
2015-01-27 10:20:00,129.18,129.28,129.0,129.12,5200.0,103.0932,103.173,102.9495,103.0453,5200.0
2015-01-27 10:25:00,129.02,129.47,129.02,129.05,7800.0,102.9655,103.3246,102.9655,102.9894,7800.0
2015-01-27 10:30:00,128.93,128.96,128.8,128.95,5200.0,102.8937,102.9176,102.7899,102.9096,5200.0
2015-01-27 10:35:00,128.91,128.91,128.63,128.87,5800.0,102.8777,102.8777,102.6542,102.8458,5800.0
2015-01-27 10:40:00,128.8,128.82,128.43,128.49,7800.0,102.7899,102.8059,102.4946,102.5425,7800.0
2015-01-27 10:45:00,128.57,128.62,128.38,128.51,5800.0,102.6064,102.6463,102.4547,102.5585,5800.0
2015-01-27 10:50:00,128.54,128.75,128.5,128.73,5000.0,102.5824,102.75,102.5505,102.7341,5000.0
2015-01-27 10:55:00,128.73,128.84,128.67,128.82,12800.0,102.7341,102.8218,102.6862,102.8059,12800.0
2015-01-27 11:00:00,128.8,128.95,128.7,128.73,7400.0,102.7899,102.9096,102.7101,102.7341,7400.0
2015-01-27 11:05:00,128.75,128.98,128.75,128.98,4600.0,102.75,102.9336,102.75,102.9336,4600.0
2015-01-27 11:10:00,129.01,129.07,128.84,128.97,6500.0,102.9575,103.0054,102.8218,102.9256,6500.0
2015-01-27 11:15:00,129.0,129.05,128.89,128.9,14600.0,102.9495,102.9894,102.8617,102.8697,14600.0
2015-01-27 11:20:00,128.96,129.03,128.76,128.77,2700.0,102.9176,102.9735,102.758,102.766,2700.0
2015-01-27 11:25:00,128.77,128.89,128.65,128.87,7700.0,102.766,102.8617,102.6702,102.8458,7700.0
2015-01-27 11:30:00,128.92,129.03,128.85,128.87,5700.0,102.8857,102.9735,102.8298,102.8458,5700.0
2015-01-27 11:35:00,128.89,128.97,128.79,128.88,6200.0,102.8617,102.9256,102.7819,102.8538,6200.0
2015-01-27 11:40:00,128.87,128.94,128.81,128.9,7500.0,102.8458,102.9016,102.7979,102.8697,7500.0
2015-01-27 11:45:00,128.9,129.07,128.9,129.05,6800.0,102.8697,103.0054,102.8697,102.9894,6800.0
2015-01-27 11:50:00,129.05,129.17,129.05,129.07,8400.0,102.9894,103.0852,102.9894,103.0054,8400.0
2015-01-27 11:55:00,129.08,129.11,128.77,128.78,3200.0,103.0134,103.0373,102.766,102.774,3200.0
2015-01-27 12:00:00,128.78,128.8,128.69,128.78,4700.0,102.774,102.7899,102.7021,102.774,4700.0
2015-01-27 12:05:00,128.75,128.82,128.65,128.82,3000.0,102.75,102.8059,102.6702,102.8059,3000.0
2015-01-27 12:10:00,128.75,128.85,128.75,128.79,3000.0,102.75,102.8298,102.75,102.7819,3000.0
2015-01-27 12:15:00,128.75,128.75,128.65,128.66,4700.0,102.75,102.75,102.6702,102.6782,4700.0
2015-01-27 12:20:00,128.68,128.76,128.64,128.64,6700.0,102.6941,102.758,102.6622,102.6622,6700.0
2015-01-27 12:25:00,128.64,128.95,128.64,128.95,2400.0,102.6622,102.9096,102.6622,102.9096,2400.0
2015-01-27 12:30:00,129.0,129.04,128.97,129.03,4600.0,102.9495,102.9814,102.9256,102.9735,4600.0
2015-01-27 12:35:00,129.07,129.09,128.91,129.09,3800.0,103.0054,103.0214,102.8777,103.0214,3800.0
2015-01-27 12:40:00,129.07,129.2,129.0,129.2,2500.0,103.0054,103.1091,102.9495,103.1091,2500.0
2015-01-27 12:45:00,129.13,129.13,129.0,129.02,5700.0,103.0533,103.0533,102.9495,102.9655,5700.0
2015-01-27 12:50:00,129.04,129.18,128.99,129.18,4000.0,102.9814,103.0932,102.9415,103.0932,4000.0
2015-01-27 12:55:00,129.21,129.44,129.21,129.44,2200.0,103.1171,103.3007,103.1171,103.3007,2200.0
2015-01-27 13:00:00,129.45,129.54,129.35,129.38,6400.0,103.3087,103.3805,103.2288,103.2528,6400.0
2015-01-27 13:05:00,129.38,129.43,129.34,129.43,2500.0,103.2528,103.2927,103.2209,103.2927,2500.0
2015-01-27 13:10:00,129.49,129.51,129.39,129.45,1900.0,103.3406,103.3565,103.2608,103.3087,1900.0
2015-01-27 13:15:00,129.49,129.79,129.49,129.71,3400.0,103.3406,103.58,103.3406,103.5161,3400.0
2015-01-27 13:20:00,129.71,129.91,129.7,129.77,2300.0,103.5161,103.6758,103.5082,103.564,2300.0
2015-01-27 13:25:00,129.79,129.82,129.71,129.79,3000.0,103.58,103.6039,103.5161,103.58,3000.0
2015-01-27 13:30:00,129.84,129.88,129.74,129.76,6200.0,103.6199,103.6518,103.5401,103.5561,6200.0
2015-01-27 13:35:00,129.75,129.79,129.69,129.76,3000.0,103.5481,103.58,103.5002,103.5561,3000.0
2015-01-27 13:40:00,129.82,129.82,129.56,129.56,8800.0,103.6039,103.6039,103.3964,103.3964,8800.0
2015-01-27 13:45:00,129.5,129.6,129.49,129.58,2000.0,103.3486,103.4284,103.3406,103.4124,2000.0
2015-01-27 13:50:00,129.56,129.56,129.32,129.32,3800.0,103.3964,103.3964,103.2049,103.2049,3800.0
2015-01-27 13:55:00,129.3,129.4,129.28,129.34,2200.0,103.1889,103.2688,103.173,103.2209,2200.0
2015-01-27 14:00:00,129.38,129.51,129.38,129.48,3100.0,103.2528,103.3565,103.2528,103.3326,3100.0
2015-01-27 14:05:00,129.45,129.55,129.39,129.4,6200.0,103.3087,103.3885,103.2608,103.2688,6200.0
2015-01-27 14:10:00,129.43,129.57,129.42,129.55,2400.0,103.2927,103.4044,103.2847,103.3885,2400.0
2015-01-27 14:15:00,129.56,129.8,129.53,129.8,4800.0,103.3964,103.588,103.3725,103.588,4800.0
2015-01-27 14:20:00,129.8,130.06,129.8,129.97,7100.0,103.588,103.7955,103.588,103.7236,7100.0
2015-01-27 14:25:00,129.99,130.12,129.99,129.99,2600.0,103.7396,103.8434,103.7396,103.7396,2600.0
2015-01-27 14:30:00,129.96,129.98,129.83,129.83,11000.0,103.7157,103.7316,103.6119,103.6119,11000.0
2015-01-27 14:35:00,129.77,129.93,129.77,129.93,1900.0,103.564,103.6917,103.564,103.6917,1900.0
2015-01-27 14:40:00,129.9,129.91,129.69,129.9,6600.0,103.6678,103.6758,103.5002,103.6678,6600.0
2015-01-27 14:45:00,129.93,129.94,129.71,129.81,2200.0,103.6917,103.6997,103.5161,103.596,2200.0
2015-01-27 14:50:00,129.87,129.93,129.61,129.61,6000.0,103.6438,103.6917,103.4363,103.4363,6000.0
2015-01-27 14:55:00,129.59,129.59,129.34,129.35,5400.0,103.4204,103.4204,103.2209,103.2288,5400.0
2015-01-27 15:00:00,129.32,129.38,129.22,129.22,9700.0,103.2049,103.2528,103.1251,103.1251,9700.0
2015-01-27 15:05:00,129.27,129.27,129.07,129.23,7500.0,103.165,103.165,103.0054,103.1331,7500.0
2015-01-27 15:10:00,129.19,129.35,129.18,129.3,6300.0,103.1012,103.2288,103.0932,103.1889,6300.0
2015-01-27 15:15:00,129.25,129.25,129.05,129.07,6300.0,103.149,103.149,102.9894,103.0054,6300.0
2015-01-27 15:20:00,129.06,129.06,128.89,128.99,6400.0,102.9974,102.9974,102.8617,102.9415,6400.0
2015-01-27 15:25:00,129.01,129.01,128.78,128.78,6800.0,102.9575,102.9575,102.774,102.774,6800.0
2015-01-27 15:30:00,128.74,129.07,128.74,128.96,5500.0,102.742,103.0054,102.742,102.9176,5500.0
2015-01-27 15:35:00,129.03,129.03,128.76,128.93,9300.0,102.9735,102.9735,102.758,102.8937,9300.0
2015-01-27 15:40:00,128.94,129.21,128.94,129.19,10900.0,102.9016,103.1171,102.9016,103.1012,10900.0
2015-01-27 15:45:00,129.2,129.23,128.98,129.03,16700.0,103.1091,103.1331,102.9336,102.9735,16700.0
2015-01-27 15:50:00,129.07,129.07,128.81,128.93,16700.0,103.0054,103.0054,102.7979,102.8937,16700.0
2015-01-27 15:55:00,128.97,129.12,128.86,129.0,34900.0,102.9256,103.0453,102.8378,102.9495,34900.0
2015-01-28 09:30:00,129.99,129.99,129.28,129.33,12200.0,103.7396,103.7396,103.173,103.2129,12200.0
2015-01-28 09:35:00,129.13,129.13,128.8,128.98,10900.0,103.0533,103.0533,102.7899,102.9336,10900.0
2015-01-28 09:40:00,128.99,129.08,128.46,128.61,13400.0,102.9415,103.0134,102.5186,102.6383,13400.0
2015-01-28 09:45:00,128.45,128.63,128.23,128.53,22500.0,102.5106,102.6542,102.335,102.5744,22500.0
2015-01-28 09:50:00,128.53,129.02,128.53,129.02,13200.0,102.5744,102.9655,102.5744,102.9655,13200.0
2015-01-28 09:55:00,129.04,129.21,128.81,128.94,18400.0,102.9814,103.1171,102.7979,102.9016,18400.0
2015-01-28 10:00:00,128.91,129.12,128.65,128.79,24200.0,102.8777,103.0453,102.6702,102.7819,24200.0
2015-01-28 10:05:00,128.9,129.02,128.69,128.91,20300.0,102.8697,102.9655,102.7021,102.8777,20300.0
2015-01-28 10:10:00,128.93,129.05,128.82,128.96,9100.0,102.8937,102.9894,102.8059,102.9176,9100.0
2015-01-28 10:15:00,128.81,128.91,128.5,128.58,13900.0,102.7979,102.8777,102.5505,102.6143,13900.0
2015-01-28 10:20:00,128.59,128.69,128.5,128.69,11300.0,102.6223,102.7021,102.5505,102.7021,11300.0
2015-01-28 10:25:00,128.66,128.77,128.56,128.61,3400.0,102.6782,102.766,102.5984,102.6383,3400.0
2015-01-28 10:30:00,128.6,128.8,128.56,128.66,25100.0,102.6303,102.7899,102.5984,102.6782,25100.0
2015-01-28 10:35:00,128.61,128.68,128.43,128.65,17700.0,102.6383,102.6941,102.4946,102.6702,17700.0
2015-01-28 10:40:00,128.61,128.61,128.04,128.08,33600.0,102.6383,102.6383,102.1834,102.2153,33600.0
2015-01-28 10:45:00,128.07,128.07,127.79,127.9,9900.0,102.2073,102.2073,101.9839,102.0717,9900.0
2015-01-28 10:50:00,127.86,127.95,127.64,127.65,20700.0,102.0397,102.1116,101.8642,101.8721,20700.0
2015-01-28 10:55:00,127.64,127.65,127.34,127.5,7200.0,101.8642,101.8721,101.6248,101.7524,7200.0
2015-01-28 11:00:00,127.48,127.87,127.48,127.87,6500.0,101.7365,102.0477,101.7365,102.0477,6500.0
2015-01-28 11:05:00,127.88,128.07,127.83,128.05,22500.0,102.0557,102.2073,102.0158,102.1914,22500.0
2015-01-28 11:10:00,128.09,128.15,127.83,127.84,12800.0,102.2233,102.2712,102.0158,102.0238,12800.0
2015-01-28 11:15:00,127.78,127.89,127.61,127.89,4400.0,101.9759,102.0637,101.8402,102.0637,4400.0
2015-01-28 11:20:00,127.9,128.0,127.65,127.83,11700.0,102.0717,102.1515,101.8721,102.0158,11700.0
2015-01-28 11:25:00,127.8,128.0,127.7,127.88,6200.0,101.9919,102.1515,101.9121,102.0557,6200.0
2015-01-28 11:30:00,127.92,128.28,127.92,128.22,16200.0,102.0876,102.3749,102.0876,102.327,16200.0
2015-01-28 11:35:00,128.28,128.43,128.2,128.31,19200.0,102.3749,102.4946,102.3111,102.3989,19200.0
2015-01-28 11:40:00,128.24,128.31,128.03,128.17,6300.0,102.343,102.3989,102.1754,102.2871,6300.0
2015-01-28 11:45:00,128.24,128.36,128.18,128.3,27500.0,102.343,102.4388,102.2951,102.3909,27500.0
2015-01-28 11:50:00,128.26,128.27,127.99,128.15,6100.0,102.359,102.3669,102.1435,102.2712,6100.0
2015-01-28 11:55:00,128.23,128.28,128.14,128.2,13000.0,102.335,102.3749,102.2632,102.3111,13000.0
2015-01-28 12:00:00,128.23,128.26,128.19,128.2,18400.0,102.335,102.359,102.3031,102.3111,18400.0
2015-01-28 12:05:00,128.25,128.35,128.2,128.21,10700.0,102.351,102.4308,102.3111,102.3191,10700.0
2015-01-28 12:10:00,128.19,128.19,128.04,128.14,8000.0,102.3031,102.3031,102.1834,102.2632,8000.0
2015-01-28 12:15:00,128.14,128.3,128.06,128.26,12400.0,102.2632,102.3909,102.1994,102.359,12400.0
2015-01-28 12:20:00,128.3,128.31,128.19,128.3,6200.0,102.3909,102.3989,102.3031,102.3909,6200.0
2015-01-28 12:25:00,128.3,128.4,128.2,128.4,13600.0,102.3909,102.4707,102.3111,102.4707,13600.0
2015-01-28 12:30:00,128.44,128.55,128.35,128.45,16600.0,102.5026,102.5904,102.4308,102.5106,16600.0
2015-01-28 12:35:00,128.47,128.51,128.29,128.41,14800.0,102.5266,102.5585,102.3829,102.4787,14800.0
2015-01-28 12:40:00,128.4,128.48,128.38,128.43,9400.0,102.4707,102.5345,102.4547,102.4946,9400.0
2015-01-28 12:45:00,128.4,128.45,128.34,128.44,11200.0,102.4707,102.5106,102.4228,102.5026,11200.0
2015-01-28 12:50:00,128.48,128.48,128.29,128.29,12800.0,102.5345,102.5345,102.3829,102.3829,12800.0
2015-01-28 12:55:00,128.29,128.43,128.23,128.26,4700.0,102.3829,102.4946,102.335,102.359,4700.0
2015-01-28 13:00:00,128.25,128.31,128.11,128.31,3600.0,102.351,102.3989,102.2393,102.3989,3600.0
2015-01-28 13:05:00,128.31,128.43,128.27,128.36,8300.0,102.3989,102.4946,102.3669,102.4388,8300.0
2015-01-28 13:10:00,128.35,128.41,128.15,128.15,5100.0,102.4308,102.4787,102.2712,102.2712,5100.0
2015-01-28 13:15:00,128.17,128.26,128.09,128.1,16800.0,102.2871,102.359,102.2233,102.2313,16800.0
2015-01-28 13:20:00,128.06,128.24,128.01,128.24,7100.0,102.1994,102.343,102.1594,102.343,7100.0
2015-01-28 13:25:00,128.28,128.3,128.16,128.18,2200.0,102.3749,102.3909,102.2792,102.2951,2200.0
2015-01-28 13:30:00,128.22,128.62,128.22,128.44,11500.0,102.327,102.6463,102.327,102.5026,11500.0
2015-01-28 13:35:00,128.48,128.55,128.42,128.47,15000.0,102.5345,102.5904,102.4867,102.5266,15000.0
2015-01-28 13:40:00,128.45,128.54,128.38,128.51,6500.0,102.5106,102.5824,102.4547,102.5585,6500.0
2015-01-28 13:45:00,128.51,128.57,128.45,128.48,13000.0,102.5585,102.6064,102.5106,102.5345,13000.0
2015-01-28 13:50:00,128.51,128.71,128.51,128.64,4000.0,102.5585,102.7181,102.5585,102.6622,4000.0
2015-01-28 13:55:00,128.65,128.65,128.43,128.48,6400.0,102.6702,102.6702,102.4946,102.5345,6400.0
2015-01-28 14:00:00,128.45,129.25,128.44,128.88,20500.0,102.5106,103.149,102.5026,102.8538,20500.0
2015-01-28 14:05:00,128.8,128.93,128.49,128.5,13500.0,102.7899,102.8937,102.5425,102.5505,13500.0
2015-01-28 14:10:00,128.5,128.77,128.32,128.74,11200.0,102.5505,102.766,102.4068,102.742,11200.0
2015-01-28 14:15:00,128.69,128.78,128.48,128.72,6600.0,102.7021,102.774,102.5345,102.7261,6600.0
2015-01-28 14:20:00,128.73,128.73,128.47,128.67,10700.0,102.7341,102.7341,102.5266,102.6862,10700.0
2015-01-28 14:25:00,128.63,128.67,127.74,127.74,16900.0,102.6542,102.6862,101.944,101.944,16900.0
2015-01-28 14:30:00,127.73,127.86,127.38,127.69,13100.0,101.936,102.0397,101.6567,101.9041,13100.0
2015-01-28 14:35:00,127.74,128.13,127.74,128.06,11100.0,101.944,102.2552,101.944,102.1994,11100.0
2015-01-28 14:40:00,128.01,128.27,127.87,128.21,14900.0,102.1594,102.3669,102.0477,102.3191,14900.0
2015-01-28 14:45:00,128.18,128.45,128.13,128.28,11800.0,102.2951,102.5106,102.2552,102.3749,11800.0
2015-01-28 14:50:00,128.29,128.7,128.26,128.65,13500.0,102.3829,102.7101,102.359,102.6702,13500.0
2015-01-28 14:55:00,128.69,128.79,128.5,128.55,13600.0,102.7021,102.7819,102.5505,102.5904,13600.0
2015-01-28 15:00:00,128.51,128.74,128.5,128.5,10700.0,102.5585,102.742,102.5505,102.5505,10700.0
2015-01-28 15:05:00,128.49,128.54,128.18,128.35,8300.0,102.5425,102.5824,102.2951,102.4308,8300.0
2015-01-28 15:10:00,128.37,128.4,127.99,128.02,11700.0,102.4468,102.4707,102.1435,102.1674,11700.0
2015-01-28 15:15:00,128.04,128.09,127.63,127.68,10800.0,102.1834,102.2233,101.8562,101.8961,10800.0
2015-01-28 15:20:00,127.64,127.9,127.6,127.72,13100.0,101.8642,102.0717,101.8322,101.928,13100.0
2015-01-28 15:25:00,127.66,127.7,127.32,127.49,20800.0,101.8801,101.9121,101.6088,101.7445,20800.0
2015-01-28 15:30:00,127.51,127.52,127.1,127.1,17100.0,101.7604,101.7684,101.4332,101.4332,17100.0
2015-01-28 15:35:00,127.06,127.35,126.92,127.16,29400.0,101.4013,101.6327,101.2896,101.4811,29400.0
2015-01-28 15:40:00,127.25,127.25,126.65,126.88,21000.0,101.5529,101.5529,101.0741,101.2576,21000.0
2015-01-28 15:45:00,126.85,126.88,126.54,126.72,28800.0,101.2337,101.2576,100.9863,101.13,28800.0
2015-01-28 15:50:00,126.74,126.88,126.59,126.7,30900.0,101.1459,101.2576,101.0262,101.114,30900.0
2015-01-28 15:55:00,126.7,126.74,126.28,126.37,81300.0,101.114,101.1459,100.7788,100.8506,81300.0
2015-01-29 09:30:00,129.06,129.46,127.66,128.71,28000.0,102.9974,103.3166,101.8801,102.7181,28000.0
2015-01-29 09:35:00,128.74,130.14,127.13,127.61,24800.0,102.742,103.8593,101.4572,101.8402,24800.0
2015-01-29 09:40:00,127.5,127.69,126.48,127.3,24000.0,101.7524,101.9041,100.9384,101.5928,24000.0
2015-01-29 09:45:00,127.34,127.57,126.79,127.35,19600.0,101.6248,101.8083,101.1858,101.6327,19600.0
2015-01-29 09:50:00,127.2,127.63,126.81,127.09,13800.0,101.513,101.8562,101.2018,101.4252,13800.0
2015-01-29 09:55:00,127.43,128.36,127.16,127.95,15600.0,101.6966,102.4388,101.4811,102.1116,15600.0
2015-01-29 10:00:00,127.86,128.02,126.94,127.48,20700.0,102.0397,102.1674,101.3055,101.7365,20700.0
2015-01-29 10:05:00,127.63,128.1,127.5,127.82,33400.0,101.8562,102.2313,101.7524,102.0078,33400.0
2015-01-29 10:10:00,127.82,127.96,127.64,127.68,9900.0,102.0078,102.1195,101.8642,101.8961,9900.0
2015-01-29 10:15:00,127.62,127.8,127.57,127.78,11600.0,101.8482,101.9919,101.8083,101.9759,11600.0
2015-01-29 10:20:00,127.77,127.77,127.43,127.44,9300.0,101.9679,101.9679,101.6966,101.7046,9300.0
2015-01-29 10:25:00,127.45,127.55,127.37,127.42,9800.0,101.7125,101.7923,101.6487,101.6886,9800.0
2015-01-29 10:30:00,127.43,127.73,127.34,127.48,9500.0,101.6966,101.936,101.6248,101.7365,9500.0
2015-01-29 10:35:00,127.41,127.41,127.02,127.19,9900.0,101.6806,101.6806,101.3694,101.505,9900.0
2015-01-29 10:40:00,127.28,127.34,126.77,126.96,12300.0,101.5769,101.6248,101.1699,101.3215,12300.0
2015-01-29 10:45:00,126.96,127.51,126.76,127.38,31400.0,101.3215,101.7604,101.1619,101.6567,31400.0
2015-01-29 10:50:00,127.48,127.58,126.77,126.77,10000.0,101.7365,101.8163,101.1699,101.1699,10000.0
2015-01-29 10:55:00,126.86,127.16,126.65,127.16,22300.0,101.2417,101.4811,101.0741,101.4811,22300.0
2015-01-29 11:00:00,127.18,127.47,127.17,127.45,12300.0,101.4971,101.7285,101.4891,101.7125,12300.0
2015-01-29 11:05:00,127.38,127.88,127.21,127.88,17200.0,101.6567,102.0557,101.521,102.0557,17200.0
2015-01-29 11:10:00,127.9,127.98,127.54,127.63,14900.0,102.0717,102.1355,101.7844,101.8562,14900.0
2015-01-29 11:15:00,127.75,127.89,127.45,127.53,8800.0,101.952,102.0637,101.7125,101.7764,8800.0
2015-01-29 11:20:00,127.52,127.62,127.29,127.29,9600.0,101.7684,101.8482,101.5848,101.5848,9600.0
2015-01-29 11:25:00,127.29,127.48,127.03,127.25,45100.0,101.5848,101.7365,101.3774,101.5529,45100.0
2015-01-29 11:30:00,127.29,127.87,127.25,127.75,6400.0,101.5848,102.0477,101.5529,101.952,6400.0
2015-01-29 11:35:00,127.56,128.18,127.56,128.12,8300.0,101.8003,102.2951,101.8003,102.2472,8300.0
2015-01-29 11:40:00,128.13,128.13,127.66,127.66,18300.0,102.2552,102.2552,101.8801,101.8801,18300.0
2015-01-29 11:45:00,127.77,127.87,127.66,127.87,6100.0,101.9679,102.0477,101.8801,102.0477,6100.0
2015-01-29 11:50:00,127.86,128.24,127.82,128.05,6600.0,102.0397,102.343,102.0078,102.1914,6600.0
2015-01-29 11:55:00,128.02,128.1,127.6,127.73,16500.0,102.1674,102.2313,101.8322,101.936,16500.0
2015-01-29 12:00:00,127.76,128.23,127.76,128.11,8500.0,101.9599,102.335,101.9599,102.2393,8500.0
2015-01-29 12:05:00,128.05,128.26,128.04,128.09,4600.0,102.1914,102.359,102.1834,102.2233,4600.0
2015-01-29 12:10:00,128.25,128.29,127.97,127.97,4200.0,102.351,102.3829,102.1275,102.1275,4200.0
2015-01-29 12:15:00,127.93,128.12,127.87,127.97,4100.0,102.0956,102.2472,102.0477,102.1275,4100.0
2015-01-29 12:20:00,127.98,128.05,127.76,127.83,12100.0,102.1355,102.1914,101.9599,102.0158,12100.0
2015-01-29 12:25:00,127.79,127.86,127.59,127.65,6300.0,101.9839,102.0397,101.8243,101.8721,6300.0
2015-01-29 12:30:00,127.65,127.75,127.53,127.57,5400.0,101.8721,101.952,101.7764,101.8083,5400.0
2015-01-29 12:35:00,127.53,127.62,127.34,127.38,9000.0,101.7764,101.8482,101.6248,101.6567,9000.0
2015-01-29 12:40:00,127.41,127.46,126.98,127.0,4400.0,101.6806,101.7205,101.3374,101.3534,4400.0
2015-01-29 12:45:00,126.99,127.09,126.85,126.96,7900.0,101.3454,101.4252,101.2337,101.3215,7900.0
2015-01-29 12:50:00,126.99,127.19,126.91,127.19,5300.0,101.3454,101.505,101.2816,101.505,5300.0
2015-01-29 12:55:00,127.19,127.36,127.06,127.28,3900.0,101.505,101.6407,101.4013,101.5769,3900.0
2015-01-29 13:00:00,127.31,127.31,127.08,127.09,5200.0,101.6008,101.6008,101.4173,101.4252,5200.0
2015-01-29 13:05:00,127.06,127.06,126.6,126.6,14100.0,101.4013,101.4013,101.0342,101.0342,14100.0
2015-01-29 13:10:00,126.65,126.85,126.44,126.45,14600.0,101.0741,101.2337,100.9065,100.9145,14600.0
2015-01-29 13:15:00,126.47,126.54,126.35,126.43,17100.0,100.9304,100.9863,100.8347,100.8985,17100.0
2015-01-29 13:20:00,126.46,127.03,126.46,126.94,9000.0,100.9225,101.3774,100.9225,101.3055,9000.0
2015-01-29 13:25:00,126.93,127.1,126.85,127.01,7800.0,101.2975,101.4332,101.2337,101.3614,7800.0
2015-01-29 13:30:00,127.12,127.12,126.9,127.0,9100.0,101.4492,101.4492,101.2736,101.3534,9100.0
2015-01-29 13:35:00,127.02,127.31,127.02,127.26,5700.0,101.3694,101.6008,101.3694,101.5609,5700.0
2015-01-29 13:40:00,127.31,127.48,127.22,127.34,4900.0,101.6008,101.7365,101.529,101.6248,4900.0
2015-01-29 13:45:00,127.4,127.59,127.27,127.59,6200.0,101.6726,101.8243,101.5689,101.8243,6200.0
2015-01-29 13:50:00,127.61,127.75,127.55,127.75,4000.0,101.8402,101.952,101.7923,101.952,4000.0
2015-01-29 13:55:00,127.79,127.85,127.64,127.69,7700.0,101.9839,102.0318,101.8642,101.9041,7700.0
2015-01-29 14:00:00,127.66,128.12,127.65,128.05,21200.0,101.8801,102.2472,101.8721,102.1914,21200.0
2015-01-29 14:05:00,128.06,128.15,127.9,127.9,7100.0,102.1994,102.2712,102.0717,102.0717,7100.0
2015-01-29 14:10:00,127.87,127.9,127.36,127.48,19700.0,102.0477,102.0717,101.6407,101.7365,19700.0
2015-01-29 14:15:00,127.49,127.59,126.98,127.11,24100.0,101.7445,101.8243,101.3374,101.4412,24100.0
2015-01-29 14:20:00,127.12,127.45,127.02,127.4,9400.0,101.4492,101.7125,101.3694,101.6726,9400.0
2015-01-29 14:25:00,127.45,127.87,127.45,127.76,34200.0,101.7125,102.0477,101.7125,101.9599,34200.0
2015-01-29 14:30:00,127.76,128.01,127.63,127.63,23100.0,101.9599,102.1594,101.8562,101.8562,23100.0
2015-01-29 14:35:00,127.72,127.75,127.46,127.67,11000.0,101.928,101.952,101.7205,101.8881,11000.0
2015-01-29 14:40:00,127.71,127.71,127.31,127.48,5500.0,101.92,101.92,101.6008,101.7365,5500.0
2015-01-29 14:45:00,127.49,127.51,127.24,127.34,4400.0,101.7445,101.7604,101.5449,101.6248,4400.0
2015-01-29 14:50:00,127.27,127.28,127.04,127.13,5400.0,101.5689,101.5769,101.3853,101.4572,5400.0
2015-01-29 14:55:00,127.13,127.22,127.06,127.12,8400.0,101.4572,101.529,101.4013,101.4492,8400.0
2015-01-29 15:00:00,127.14,127.33,127.14,127.17,7600.0,101.4651,101.6168,101.4651,101.4891,7600.0
2015-01-29 15:05:00,127.16,127.57,127.15,127.57,8700.0,101.4811,101.8083,101.4731,101.8083,8700.0
2015-01-29 15:10:00,127.55,127.55,127.26,127.3,11000.0,101.7923,101.7923,101.5609,101.5928,11000.0
2015-01-29 15:15:00,127.35,127.72,127.28,127.66,13200.0,101.6327,101.928,101.5769,101.8801,13200.0
2015-01-29 15:20:00,127.7,127.89,127.6,127.86,16300.0,101.9121,102.0637,101.8322,102.0397,16300.0
2015-01-29 15:25:00,127.88,128.0,127.67,127.8,26300.0,102.0557,102.1515,101.8881,101.9919,26300.0
2015-01-29 15:30:00,127.83,127.84,127.64,127.76,27800.0,102.0158,102.0238,101.8642,101.9599,27800.0
2015-01-29 15:35:00,127.8,128.46,127.75,128.28,21100.0,101.9919,102.5186,101.952,102.3749,21100.0
2015-01-29 15:40:00,128.32,128.53,128.12,128.12,42000.0,102.4068,102.5744,102.2472,102.2472,42000.0
2015-01-29 15:45:00,128.19,128.28,127.95,127.98,38500.0,102.3031,102.3749,102.1116,102.1355,38500.0
2015-01-29 15:50:00,127.99,128.11,127.75,128.11,26800.0,102.1435,102.2393,101.952,102.2393,26800.0
2015-01-29 15:55:00,128.16,128.25,128.03,128.25,75100.0,102.2792,102.351,102.1754,102.351,75100.0
2015-01-30 09:30:00,127.13,127.27,126.61,127.12,20500.0,101.4572,101.5689,101.0422,101.4492,20500.0
2015-01-30 09:35:00,127.12,127.5,126.82,127.11,13600.0,101.4492,101.7524,101.2098,101.4412,13600.0
2015-01-30 09:40:00,127.11,127.29,127.11,127.21,8200.0,101.4412,101.5848,101.4412,101.521,8200.0
2015-01-30 09:45:00,127.24,127.3,126.92,126.92,6500.0,101.5449,101.5928,101.2896,101.2896,6500.0
2015-01-30 09:50:00,126.93,126.96,126.57,126.75,8800.0,101.2975,101.3215,101.0102,101.1539,8800.0
2015-01-30 09:55:00,126.71,127.05,126.26,126.27,8700.0,101.122,101.3933,100.7628,100.7708,8700.0
2015-01-30 10:00:00,126.26,126.78,126.18,126.71,27500.0,100.7628,101.1778,100.699,101.122,27500.0
2015-01-30 10:05:00,126.79,126.99,126.58,126.62,10000.0,101.1858,101.3454,101.0182,101.0501,10000.0
2015-01-30 10:10:00,126.64,126.73,126.31,126.51,4400.0,101.0661,101.1379,100.8028,100.9624,4400.0
2015-01-30 10:15:00,126.54,126.67,126.39,126.39,9500.0,100.9863,101.0901,100.8666,100.8666,9500.0
2015-01-30 10:20:00,126.35,126.4,126.13,126.18,17300.0,100.8347,100.8746,100.6591,100.699,17300.0
2015-01-30 10:25:00,126.14,126.45,126.08,126.33,8400.0,100.6671,100.9145,100.6192,100.8187,8400.0
2015-01-30 10:30:00,126.27,126.27,125.67,125.7,7200.0,100.7708,100.7708,100.292,100.3159,7200.0
2015-01-30 10:35:00,125.74,125.98,125.74,125.86,8600.0,100.3479,100.5394,100.3479,100.4436,8600.0
2015-01-30 10:40:00,125.79,126.13,125.79,126.13,9200.0,100.3878,100.6591,100.3878,100.6591,9200.0
2015-01-30 10:45:00,126.11,126.34,126.1,126.32,3000.0,100.6431,100.8267,100.6352,100.8107,3000.0
2015-01-30 10:50:00,126.3,126.3,126.06,126.12,3200.0,100.7948,100.7948,100.6032,100.6511,3200.0
2015-01-30 10:55:00,126.08,126.17,125.71,126.17,5700.0,100.6192,100.691,100.3239,100.691,5700.0
2015-01-30 11:00:00,126.15,126.48,126.15,126.43,4400.0,100.6751,100.9384,100.6751,100.8985,4400.0
2015-01-30 11:05:00,126.45,126.47,126.02,126.21,7600.0,100.9145,100.9304,100.5713,100.7229,7600.0
2015-01-30 11:10:00,126.16,126.2,125.69,125.81,6800.0,100.683,100.715,100.308,100.4037,6800.0
2015-01-30 11:15:00,125.69,125.81,125.56,125.8,12200.0,100.308,100.4037,100.2042,100.3957,12200.0
2015-01-30 11:20:00,125.73,125.79,125.67,125.68,2800.0,100.3399,100.3878,100.292,100.3,2800.0
2015-01-30 11:25:00,125.66,125.94,125.62,125.88,2900.0,100.284,100.5075,100.2521,100.4596,2900.0
2015-01-30 11:30:00,125.85,125.9,125.76,125.76,13200.0,100.4356,100.4755,100.3638,100.3638,13200.0
2015-01-30 11:35:00,125.81,125.85,125.69,125.72,3500.0,100.4037,100.4356,100.308,100.3319,3500.0
2015-01-30 11:40:00,125.72,125.72,125.34,125.59,5800.0,100.3319,100.3319,100.0286,100.2281,5800.0
2015-01-30 11:45:00,125.57,125.76,125.55,125.65,2900.0,100.2122,100.3638,100.1962,100.276,2900.0
2015-01-30 11:50:00,125.63,125.76,125.54,125.6,2400.0,100.2601,100.3638,100.1882,100.2361,2400.0
2015-01-30 11:55:00,125.64,126.15,125.64,126.13,2400.0,100.2681,100.6751,100.2681,100.6591,2400.0
2015-01-30 12:00:00,126.26,126.4,126.22,126.22,3100.0,100.7628,100.8746,100.7309,100.7309,3100.0
2015-01-30 12:05:00,126.24,126.24,126.16,126.2,1500.0,100.7469,100.7469,100.683,100.715,1500.0
2015-01-30 12:10:00,126.26,126.55,126.17,126.52,4100.0,100.7628,100.9943,100.691,100.9703,4100.0
2015-01-30 12:15:00,126.59,126.75,126.58,126.68,1800.0,101.0262,101.1539,101.0182,101.098,1800.0
2015-01-30 12:20:00,126.69,126.69,126.63,126.68,1000.0,101.106,101.106,101.0581,101.098,1000.0
2015-01-30 12:25:00,126.78,126.87,126.57,126.6,3400.0,101.1778,101.2497,101.0102,101.0342,3400.0
2015-01-30 12:30:00,126.63,126.63,126.45,126.45,2100.0,101.0581,101.0581,100.9145,100.9145,2100.0
2015-01-30 12:35:00,126.52,126.52,126.27,126.27,1400.0,100.9703,100.9703,100.7708,100.7708,1400.0
2015-01-30 12:40:00,126.38,126.38,126.29,126.29,2000.0,100.8586,100.8586,100.7868,100.7868,2000.0
2015-01-30 12:45:00,126.29,126.37,126.17,126.3,4800.0,100.7868,100.8506,100.691,100.7948,4800.0
2015-01-30 12:50:00,126.33,126.43,126.23,126.23,4500.0,100.8187,100.8985,100.7389,100.7389,4500.0
2015-01-30 12:55:00,126.25,126.38,126.13,126.38,9400.0,100.7549,100.8586,100.6591,100.8586,9400.0
2015-01-30 13:00:00,126.46,126.64,126.46,126.62,2300.0,100.9225,101.0661,100.9225,101.0501,2300.0
2015-01-30 13:05:00,126.68,126.68,126.48,126.51,3400.0,101.098,101.098,100.9384,100.9624,3400.0
2015-01-30 13:10:00,126.52,126.52,126.36,126.41,2100.0,100.9703,100.9703,100.8427,100.8826,2100.0
2015-01-30 13:15:00,126.27,126.32,126.19,126.19,3200.0,100.7708,100.8107,100.707,100.707,3200.0
2015-01-30 13:20:00,126.25,126.33,126.25,126.32,2000.0,100.7549,100.8187,100.7549,100.8107,2000.0
2015-01-30 13:25:00,126.19,126.52,126.18,126.46,3000.0,100.707,100.9703,100.699,100.9225,3000.0
2015-01-30 13:30:00,126.45,126.68,126.37,126.68,6100.0,100.9145,101.098,100.8506,101.098,6100.0
2015-01-30 13:35:00,126.69,126.69,126.52,126.61,5200.0,101.106,101.106,100.9703,101.0422,5200.0
2015-01-30 13:40:00,126.59,126.91,126.51,126.91,5500.0,101.0262,101.2816,100.9624,101.2816,5500.0
2015-01-30 13:45:00,126.91,127.12,126.84,127.12,6800.0,101.2816,101.4492,101.2257,101.4492,6800.0
2015-01-30 13:50:00,127.13,127.13,126.9,126.97,7400.0,101.4572,101.4572,101.2736,101.3295,7400.0
2015-01-30 13:55:00,126.89,127.16,126.89,127.05,3600.0,101.2656,101.4811,101.2656,101.3933,3600.0
2015-01-30 14:00:00,127.07,127.07,126.79,126.89,6200.0,101.4093,101.4093,101.1858,101.2656,6200.0
2015-01-30 14:05:00,126.87,127.18,126.86,127.11,4200.0,101.2497,101.4971,101.2417,101.4412,4200.0
2015-01-30 14:10:00,127.11,127.16,126.93,127.16,4600.0,101.4412,101.4811,101.2975,101.4811,4600.0
2015-01-30 14:15:00,127.12,127.48,127.07,127.48,5700.0,101.4492,101.7365,101.4093,101.7365,5700.0
2015-01-30 14:20:00,127.47,127.52,127.33,127.52,3600.0,101.7285,101.7684,101.6168,101.7684,3600.0
2015-01-30 14:25:00,127.51,127.72,127.48,127.72,2600.0,101.7604,101.928,101.7365,101.928,2600.0
2015-01-30 14:30:00,127.79,127.81,127.47,127.53,7200.0,101.9839,101.9998,101.7285,101.7764,7200.0
2015-01-30 14:35:00,127.52,127.59,127.33,127.33,4300.0,101.7684,101.8243,101.6168,101.6168,4300.0
2015-01-30 14:40:00,127.31,127.41,127.1,127.12,6600.0,101.6008,101.6806,101.4332,101.4492,6600.0
2015-01-30 14:45:00,127.05,127.09,126.7,126.78,6500.0,101.3933,101.4252,101.114,101.1778,6500.0
2015-01-30 14:50:00,126.74,126.74,126.53,126.66,7300.0,101.1459,101.1459,100.9783,101.0821,7300.0
2015-01-30 14:55:00,126.61,126.61,126.35,126.49,6200.0,101.0422,101.0422,100.8347,100.9464,6200.0
2015-01-30 15:00:00,126.53,126.71,126.41,126.42,5500.0,100.9783,101.122,100.8826,100.8905,5500.0
2015-01-30 15:05:00,126.45,126.5,125.94,126.07,6700.0,100.9145,100.9544,100.5075,100.6112,6700.0
2015-01-30 15:10:00,126.12,126.33,126.05,126.23,12200.0,100.6511,100.8187,100.5953,100.7389,12200.0
2015-01-30 15:15:00,126.25,126.29,125.93,125.93,8000.0,100.7549,100.7868,100.4995,100.4995,8000.0
2015-01-30 15:20:00,125.83,125.91,125.48,125.82,14600.0,100.4197,100.4835,100.1404,100.4117,14600.0
2015-01-30 15:25:00,125.78,126.25,125.67,126.15,14600.0,100.3798,100.7549,100.292,100.6751,14600.0
2015-01-30 15:30:00,126.09,126.12,125.79,125.85,46800.0,100.6272,100.6511,100.3878,100.4356,46800.0
2015-01-30 15:35:00,125.84,126.15,125.77,125.85,20800.0,100.4277,100.6751,100.3718,100.4356,20800.0
2015-01-30 15:40:00,125.81,125.81,125.22,125.41,28700.0,100.4037,100.4037,99.9329,100.0845,28700.0
2015-01-30 15:45:00,125.38,125.6,125.17,125.18,28900.0,100.0606,100.2361,99.893,99.9009,28900.0
2015-01-30 15:50:00,125.24,125.27,125.0,125.03,41100.0,99.9488,99.9728,99.7573,99.7812,41100.0
2015-01-30 15:55:00,125.03,125.07,124.77,124.94,100900.0,99.7812,99.8132,99.5737,99.7094,100900.0
2015-02-02 09:30:00,125.88,125.88,125.33,125.47,13900.0,100.4596,100.4596,100.0207,100.1324,13900.0
2015-02-02 09:35:00,125.54,125.83,125.4,125.46,3200.0,100.1882,100.4197,100.0765,100.1244,3200.0
2015-02-02 09:40:00,125.44,125.75,125.1,125.69,6300.0,100.1084,100.3558,99.8371,100.308,6300.0
2015-02-02 09:45:00,125.71,126.26,125.67,125.81,8700.0,100.3239,100.7628,100.292,100.4037,8700.0
2015-02-02 09:50:00,125.71,125.85,125.51,125.85,5500.0,100.3239,100.4356,100.1643,100.4356,5500.0
2015-02-02 09:55:00,125.7,126.24,125.69,125.79,6300.0,100.3159,100.7469,100.308,100.3878,6300.0
2015-02-02 10:00:00,125.75,125.75,125.08,125.1,14400.0,100.3558,100.3558,99.8211,99.8371,14400.0
2015-02-02 10:05:00,125.07,125.07,124.74,124.95,16900.0,99.8132,99.8132,99.5498,99.7174,16900.0
2015-02-02 10:10:00,124.87,125.09,124.63,124.98,10700.0,99.6535,99.8291,99.462,99.7413,10700.0
2015-02-02 10:15:00,124.96,125.27,124.96,125.24,16000.0,99.7254,99.9728,99.7254,99.9488,16000.0
2015-02-02 10:20:00,125.24,125.42,125.13,125.15,13000.0,99.9488,100.0925,99.861,99.877,13000.0
2015-02-02 10:25:00,125.2,125.59,125.2,125.47,6600.0,99.9169,100.2281,99.9169,100.1324,6600.0
2015-02-02 10:30:00,125.51,125.67,125.19,125.34,12900.0,100.1643,100.292,99.9089,100.0286,12900.0
2015-02-02 10:35:00,125.34,125.86,125.34,125.83,10000.0,100.0286,100.4436,100.0286,100.4197,10000.0
2015-02-02 10:40:00,125.85,126.03,125.72,126.03,9700.0,100.4356,100.5793,100.3319,100.5793,9700.0
2015-02-02 10:45:00,126.0,126.04,125.76,125.91,11000.0,100.5554,100.5873,100.3638,100.4835,11000.0
2015-02-02 10:50:00,125.89,126.25,125.8,126.16,8200.0,100.4676,100.7549,100.3957,100.683,8200.0
2015-02-02 10:55:00,126.15,126.44,126.04,126.37,10300.0,100.6751,100.9065,100.5873,100.8506,10300.0
2015-02-02 11:00:00,126.32,126.61,126.22,126.54,8100.0,100.8107,101.0422,100.7309,100.9863,8100.0
2015-02-02 11:05:00,126.6,126.76,126.51,126.65,17300.0,101.0342,101.1619,100.9624,101.0741,17300.0
2015-02-02 11:10:00,126.68,126.94,126.67,126.7,11300.0,101.098,101.3055,101.0901,101.114,11300.0
2015-02-02 11:15:00,126.73,126.73,126.59,126.66,5600.0,101.1379,101.1379,101.0262,101.0821,5600.0
2015-02-02 11:20:00,126.59,126.78,126.5,126.73,7000.0,101.0262,101.1778,100.9544,101.1379,7000.0
2015-02-02 11:25:00,126.72,126.92,126.57,126.92,9500.0,101.13,101.2896,101.0102,101.2896,9500.0
2015-02-02 11:30:00,126.96,127.2,126.75,127.17,8200.0,101.3215,101.513,101.1539,101.4891,8200.0
2015-02-02 11:35:00,127.28,127.6,127.18,127.53,12300.0,101.5769,101.8322,101.4971,101.7764,12300.0
2015-02-02 11:40:00,127.52,127.59,127.31,127.33,6700.0,101.7684,101.8243,101.6008,101.6168,6700.0
2015-02-02 11:45:00,127.36,127.53,127.19,127.19,6400.0,101.6407,101.7764,101.505,101.505,6400.0
2015-02-02 11:50:00,127.11,127.24,126.94,126.95,4000.0,101.4412,101.5449,101.3055,101.3135,4000.0
2015-02-02 11:55:00,126.97,127.0,126.74,126.77,13600.0,101.3295,101.3534,101.1459,101.1699,13600.0
2015-02-02 12:00:00,126.85,126.86,126.35,126.5,5500.0,101.2337,101.2417,100.8347,100.9544,5500.0
2015-02-02 12:05:00,126.46,126.63,126.45,126.63,4800.0,100.9225,101.0581,100.9145,101.0581,4800.0
2015-02-02 12:10:00,126.6,126.63,126.51,126.56,3000.0,101.0342,101.0581,100.9624,101.0023,3000.0
2015-02-02 12:15:00,126.58,126.84,126.57,126.84,12200.0,101.0182,101.2257,101.0102,101.2257,12200.0
2015-02-02 12:20:00,126.84,126.96,126.63,126.65,10500.0,101.2257,101.3215,101.0581,101.0741,10500.0
2015-02-02 12:25:00,126.61,126.86,126.61,126.86,4000.0,101.0422,101.2417,101.0422,101.2417,4000.0
2015-02-02 12:30:00,126.83,126.91,126.68,126.77,4800.0,101.2177,101.2816,101.098,101.1699,4800.0
2015-02-02 12:35:00,126.78,126.88,126.67,126.8,6700.0,101.1778,101.2576,101.0901,101.1938,6700.0
2015-02-02 12:40:00,126.86,126.94,126.71,126.84,10400.0,101.2417,101.3055,101.122,101.2257,10400.0
2015-02-02 12:45:00,126.83,126.84,126.3,126.3,7500.0,101.2177,101.2257,100.7948,100.7948,7500.0
2015-02-02 12:50:00,126.25,126.38,126.2,126.28,3600.0,100.7549,100.8586,100.715,100.7788,3600.0
2015-02-02 12:55:00,126.25,126.36,126.03,126.1,5100.0,100.7549,100.8427,100.5793,100.6352,5100.0
2015-02-02 13:00:00,126.07,126.18,126.02,126.11,4500.0,100.6112,100.699,100.5713,100.6431,4500.0
2015-02-02 13:05:00,126.21,126.24,126.14,126.22,1600.0,100.7229,100.7469,100.6671,100.7309,1600.0
2015-02-02 13:10:00,126.3,126.5,126.3,126.38,3400.0,100.7948,100.9544,100.7948,100.8586,3400.0
2015-02-02 13:15:00,126.37,126.39,126.23,126.32,3200.0,100.8506,100.8666,100.7389,100.8107,3200.0
2015-02-02 13:20:00,126.48,126.83,126.48,126.83,2800.0,100.9384,101.2177,100.9384,101.2177,2800.0
2015-02-02 13:25:00,126.79,126.84,126.68,126.77,6500.0,101.1858,101.2257,101.098,101.1699,6500.0
2015-02-02 13:30:00,126.84,127.07,126.68,126.72,11600.0,101.2257,101.4093,101.098,101.13,11600.0
2015-02-02 13:35:00,126.68,126.7,126.55,126.56,11100.0,101.098,101.114,100.9943,101.0023,11100.0
2015-02-02 13:40:00,126.51,126.61,126.27,126.27,3700.0,100.9624,101.0422,100.7708,100.7708,3700.0
2015-02-02 13:45:00,126.33,126.5,126.32,126.33,4900.0,100.8187,100.9544,100.8107,100.8187,4900.0
2015-02-02 13:50:00,126.29,126.54,126.29,126.32,6400.0,100.7868,100.9863,100.7868,100.8107,6400.0
2015-02-02 13:55:00,126.33,126.38,126.18,126.3,5600.0,100.8187,100.8586,100.699,100.7948,5600.0
2015-02-02 14:00:00,126.28,126.49,126.28,126.45,4100.0,100.7788,100.9464,100.7788,100.9145,4100.0
2015-02-02 14:05:00,126.41,126.62,126.41,126.54,7900.0,100.8826,101.0501,100.8826,100.9863,7900.0
2015-02-02 14:10:00,126.53,126.59,126.4,126.5,13300.0,100.9783,101.0262,100.8746,100.9544,13300.0
2015-02-02 14:15:00,126.54,126.68,126.41,126.61,11100.0,100.9863,101.098,100.8826,101.0422,11100.0
2015-02-02 14:20:00,126.71,126.84,126.55,126.78,5600.0,101.122,101.2257,100.9943,101.1778,5600.0
2015-02-02 14:25:00,126.67,126.91,126.67,126.91,5400.0,101.0901,101.2816,101.0901,101.2816,5400.0
2015-02-02 14:30:00,126.89,126.96,126.62,126.8,5800.0,101.2656,101.3215,101.0501,101.1938,5800.0
2015-02-02 14:35:00,126.83,126.86,126.46,126.64,9100.0,101.2177,101.2417,100.9225,101.0661,9100.0
2015-02-02 14:40:00,126.6,126.78,126.57,126.72,6300.0,101.0342,101.1778,101.0102,101.13,6300.0
2015-02-02 14:45:00,126.72,126.77,126.5,126.6,9100.0,101.13,101.1699,100.9544,101.0342,9100.0
2015-02-02 14:50:00,126.6,126.96,126.6,126.73,12100.0,101.0342,101.3215,101.0342,101.1379,12100.0
2015-02-02 14:55:00,126.69,126.69,126.46,126.61,7900.0,101.106,101.106,100.9225,101.0422,7900.0
2015-02-02 15:00:00,126.61,126.76,126.53,126.75,4800.0,101.0422,101.1619,100.9783,101.1539,4800.0
2015-02-02 15:05:00,126.74,127.03,126.58,126.95,7100.0,101.1459,101.3774,101.0182,101.3135,7100.0
2015-02-02 15:10:00,126.95,127.23,126.92,127.23,7000.0,101.3135,101.537,101.2896,101.537,7000.0
2015-02-02 15:15:00,127.24,127.35,127.14,127.3,13700.0,101.5449,101.6327,101.4651,101.5928,13700.0
2015-02-02 15:20:00,127.3,127.56,127.28,127.44,18200.0,101.5928,101.8003,101.5769,101.7046,18200.0
2015-02-02 15:25:00,127.41,127.63,127.38,127.58,18300.0,101.6806,101.8562,101.6567,101.8163,18300.0
2015-02-02 15:30:00,127.57,127.84,127.49,127.73,19700.0,101.8083,102.0238,101.7445,101.936,19700.0
2015-02-02 15:35:00,127.72,128.41,127.63,128.41,27300.0,101.928,102.4787,101.8562,102.4787,27300.0
2015-02-02 15:40:00,128.38,128.93,128.37,128.7,31600.0,102.4547,102.8937,102.4468,102.7101,31600.0
2015-02-02 15:45:00,128.73,128.88,128.55,128.73,28700.0,102.7341,102.8538,102.5904,102.7341,28700.0
2015-02-02 15:50:00,128.73,128.77,128.53,128.59,28200.0,102.7341,102.766,102.5744,102.6223,28200.0
2015-02-02 15:55:00,128.59,128.81,128.49,128.77,78700.0,102.6223,102.7979,102.5425,102.766,78700.0
2015-02-03 09:30:00,129.81,130.53,129.4,130.53,14200.0,103.596,104.1706,103.2688,104.1706,14200.0
2015-02-03 09:35:00,130.49,130.51,129.78,130.48,13300.0,104.1386,104.1546,103.572,104.1307,13300.0
2015-02-03 09:40:00,130.37,131.04,130.18,130.82,13200.0,104.0429,104.5776,103.8912,104.402,13200.0
2015-02-03 09:45:00,130.77,130.82,130.26,130.62,10800.0,104.3621,104.402,103.9551,104.2424,10800.0
2015-02-03 09:50:00,130.49,130.62,130.28,130.61,7300.0,104.1386,104.2424,103.971,104.2344,7300.0
2015-02-03 09:55:00,130.59,130.67,130.4,130.54,14900.0,104.2184,104.2823,104.0668,104.1785,14900.0
2015-02-03 10:00:00,130.59,130.7,130.48,130.53,9200.0,104.2184,104.3062,104.1307,104.1706,9200.0
2015-02-03 10:05:00,130.57,130.89,130.57,130.66,14200.0,104.2025,104.4579,104.2025,104.2743,14200.0
2015-02-03 10:10:00,130.64,130.75,130.57,130.68,17500.0,104.2583,104.3461,104.2025,104.2903,17500.0
2015-02-03 10:15:00,130.67,130.9,130.58,130.61,19800.0,104.2823,104.4658,104.2105,104.2344,19800.0
2015-02-03 10:20:00,130.53,130.81,130.53,130.78,11500.0,104.1706,104.394,104.1706,104.3701,11500.0
2015-02-03 10:25:00,130.86,130.98,130.8,130.97,3500.0,104.4339,104.5297,104.386,104.5217,3500.0
2015-02-03 10:30:00,131.0,131.06,130.96,131.02,14300.0,104.5456,104.5935,104.5137,104.5616,14300.0
2015-02-03 10:35:00,131.05,131.15,130.92,131.05,7100.0,104.5855,104.6654,104.4818,104.5855,7100.0
2015-02-03 10:40:00,131.01,131.29,131.01,131.06,11500.0,104.5536,104.7771,104.5536,104.5935,11500.0
2015-02-03 10:45:00,131.07,131.19,130.87,130.94,18100.0,104.6015,104.6973,104.4419,104.4978,18100.0
2015-02-03 10:50:00,130.89,130.89,130.72,130.83,11600.0,104.4579,104.4579,104.3222,104.41,11600.0
2015-02-03 10:55:00,130.83,130.93,130.57,130.61,21400.0,104.41,104.4898,104.2025,104.2344,21400.0
2015-02-03 11:00:00,130.6,130.93,130.56,130.67,32100.0,104.2264,104.4898,104.1945,104.2823,32100.0
2015-02-03 11:05:00,130.62,130.89,130.57,130.87,13700.0,104.2424,104.4579,104.2025,104.4419,13700.0
2015-02-03 11:10:00,130.87,131.09,130.69,130.96,13500.0,104.4419,104.6175,104.2982,104.5137,13500.0
2015-02-03 11:15:00,130.92,130.92,130.73,130.87,7000.0,104.4818,104.4818,104.3302,104.4419,7000.0
2015-02-03 11:20:00,130.81,131.0,130.81,130.97,15000.0,104.394,104.5456,104.394,104.5217,15000.0
2015-02-03 11:25:00,130.97,131.17,130.97,131.09,26400.0,104.5217,104.6813,104.5217,104.6175,26400.0
2015-02-03 11:30:00,131.09,131.27,130.99,131.21,6100.0,104.6175,104.7611,104.5377,104.7132,6100.0
2015-02-03 11:35:00,131.2,131.39,131.08,131.34,6900.0,104.7053,104.8569,104.6095,104.817,6900.0
2015-02-03 11:40:00,131.35,131.55,131.23,131.52,6300.0,104.825,104.9846,104.7292,104.9606,6300.0
2015-02-03 11:45:00,131.56,131.57,131.25,131.36,7900.0,104.9926,105.0005,104.7452,104.8329,7900.0
2015-02-03 11:50:00,131.3,131.4,131.05,131.07,9200.0,104.7851,104.8649,104.5855,104.6015,9200.0
2015-02-03 11:55:00,131.07,131.14,131.01,131.03,10500.0,104.6015,104.6574,104.5536,104.5696,10500.0
2015-02-03 12:00:00,131.02,131.09,130.87,131.09,14900.0,104.5616,104.6175,104.4419,104.6175,14900.0
2015-02-03 12:05:00,131.13,131.27,131.1,131.16,11000.0,104.6494,104.7611,104.6254,104.6733,11000.0
2015-02-03 12:10:00,131.11,131.5,131.11,131.48,10200.0,104.6334,104.9447,104.6334,104.9287,10200.0
2015-02-03 12:15:00,131.44,131.49,131.25,131.25,4900.0,104.8968,104.9367,104.7452,104.7452,4900.0
2015-02-03 12:20:00,131.34,131.37,131.07,131.12,5800.0,104.817,104.8409,104.6015,104.6414,5800.0
2015-02-03 12:25:00,131.12,131.29,131.09,131.23,6500.0,104.6414,104.7771,104.6175,104.7292,6500.0
2015-02-03 12:30:00,131.19,131.2,130.93,130.98,4800.0,104.6973,104.7053,104.4898,104.5297,4800.0
2015-02-03 12:35:00,130.98,131.15,130.92,131.07,10200.0,104.5297,104.6654,104.4818,104.6015,10200.0
2015-02-03 12:40:00,131.21,131.41,131.15,131.41,7500.0,104.7132,104.8728,104.6654,104.8728,7500.0
2015-02-03 12:45:00,131.4,131.47,131.31,131.38,7300.0,104.8649,104.9207,104.793,104.8489,7300.0
2015-02-03 12:50:00,131.38,131.38,131.18,131.28,13000.0,104.8489,104.8489,104.6893,104.7691,13000.0
2015-02-03 12:55:00,131.29,131.39,131.16,131.22,3500.0,104.7771,104.8569,104.6733,104.7212,3500.0
2015-02-03 13:00:00,131.16,131.3,131.11,131.28,2800.0,104.6733,104.7851,104.6334,104.7691,2800.0
2015-02-03 13:05:00,131.29,131.32,131.15,131.31,9600.0,104.7771,104.801,104.6654,104.793,9600.0
2015-02-03 13:10:00,131.3,131.76,131.28,131.71,15000.0,104.7851,105.1522,104.7691,105.1123,15000.0
2015-02-03 13:15:00,131.71,131.74,131.61,131.74,4400.0,105.1123,105.1362,105.0325,105.1362,4400.0
2015-02-03 13:20:00,131.79,132.01,131.78,131.85,16600.0,105.1761,105.3517,105.1681,105.224,16600.0
2015-02-03 13:25:00,131.89,131.97,131.74,131.89,16000.0,105.2559,105.3198,105.1362,105.2559,16000.0
2015-02-03 13:30:00,131.93,132.02,131.78,131.84,47300.0,105.2878,105.3597,105.1681,105.216,47300.0
2015-02-03 13:35:00,131.86,131.86,131.51,131.53,6500.0,105.232,105.232,104.9527,104.9686,6500.0
2015-02-03 13:40:00,131.53,131.66,131.47,131.64,6000.0,104.9686,105.0724,104.9207,105.0564,6000.0
2015-02-03 13:45:00,131.66,131.76,131.62,131.64,4200.0,105.0724,105.1522,105.0404,105.0564,4200.0
2015-02-03 13:50:00,131.64,131.93,131.59,131.86,5900.0,105.0564,105.2878,105.0165,105.232,5900.0
2015-02-03 13:55:00,131.86,132.09,131.86,132.07,5000.0,105.232,105.4155,105.232,105.3996,5000.0
2015-02-03 14:00:00,132.08,132.16,131.88,131.88,4100.0,105.4075,105.4714,105.2479,105.2479,4100.0
2015-02-03 14:05:00,131.93,132.01,131.83,131.83,5700.0,105.2878,105.3517,105.208,105.208,5700.0
2015-02-03 14:10:00,131.84,131.88,131.8,131.84,6400.0,105.216,105.2479,105.1841,105.216,6400.0
2015-02-03 14:15:00,131.83,131.97,131.83,131.9,6000.0,105.208,105.3198,105.208,105.2639,6000.0
2015-02-03 14:20:00,131.87,132.03,131.85,131.86,11700.0,105.24,105.3676,105.224,105.232,11700.0
2015-02-03 14:25:00,131.83,131.84,131.67,131.72,11900.0,105.208,105.216,105.0803,105.1202,11900.0
2015-02-03 14:30:00,131.75,131.88,131.72,131.83,15400.0,105.1442,105.2479,105.1202,105.208,15400.0
2015-02-03 14:35:00,131.78,131.91,131.64,131.87,10100.0,105.1681,105.2719,105.0564,105.24,10100.0
2015-02-03 14:40:00,131.89,131.98,131.82,131.97,14100.0,105.2559,105.3277,105.2001,105.3198,14100.0
2015-02-03 14:45:00,131.96,131.99,131.78,131.99,10800.0,105.3118,105.3357,105.1681,105.3357,10800.0
2015-02-03 14:50:00,131.97,132.0,131.91,131.95,8500.0,105.3198,105.3437,105.2719,105.3038,8500.0
2015-02-03 14:55:00,131.95,132.08,131.94,132.03,6900.0,105.3038,105.4075,105.2958,105.3676,6900.0
2015-02-03 15:00:00,132.06,132.18,132.05,132.14,6700.0,105.3916,105.4874,105.3836,105.4554,6700.0
2015-02-03 15:05:00,132.13,132.14,132.0,132.1,10900.0,105.4474,105.4554,105.3437,105.4235,10900.0
2015-02-03 15:10:00,132.04,132.1,131.81,132.1,9400.0,105.3756,105.4235,105.1921,105.4235,9400.0
2015-02-03 15:15:00,132.15,132.15,131.96,131.96,5900.0,105.4634,105.4634,105.3118,105.3118,5900.0
2015-02-03 15:20:00,131.97,132.18,131.97,132.18,11900.0,105.3198,105.4874,105.3198,105.4874,11900.0
2015-02-03 15:25:00,132.16,132.23,131.99,132.13,18000.0,105.4714,105.5273,105.3357,105.4474,18000.0
2015-02-03 15:30:00,132.15,132.21,131.85,131.86,15700.0,105.4634,105.5113,105.224,105.232,15700.0
2015-02-03 15:35:00,131.88,132.17,131.88,132.17,14900.0,105.2479,105.4794,105.2479,105.4794,14900.0
2015-02-03 15:40:00,132.18,132.37,132.11,132.36,19500.0,105.4874,105.639,105.4315,105.631,19500.0
2015-02-03 15:45:00,132.34,132.44,132.21,132.41,28900.0,105.615,105.6948,105.5113,105.6709,28900.0
2015-02-03 15:50:00,132.42,132.44,132.35,132.42,37400.0,105.6789,105.6948,105.623,105.6789,37400.0
2015-02-03 15:55:00,132.42,132.66,132.39,132.52,84600.0,105.6789,105.8704,105.6549,105.7587,84600.0
2015-02-04 09:30:00,132.35,132.35,131.33,131.84,20900.0,105.623,105.623,104.809,105.216,20900.0
2015-02-04 09:35:00,131.87,132.38,131.87,132.3,13900.0,105.24,105.647,105.24,105.5831,13900.0
2015-02-04 09:40:00,132.32,132.41,132.02,132.02,10800.0,105.5991,105.6709,105.3597,105.3597,10800.0
2015-02-04 09:45:00,132.03,132.44,132.02,132.44,16000.0,105.3676,105.6948,105.3597,105.6948,16000.0
2015-02-04 09:50:00,132.45,132.63,132.14,132.32,23700.0,105.7028,105.8465,105.4554,105.5991,23700.0
2015-02-04 09:55:00,132.3,132.37,132.15,132.15,6500.0,105.5831,105.639,105.4634,105.4634,6500.0
2015-02-04 10:00:00,132.15,132.46,132.09,132.33,19500.0,105.4634,105.7108,105.4155,105.6071,19500.0
2015-02-04 10:05:00,132.39,132.4,132.12,132.12,58300.0,105.6549,105.6629,105.4395,105.4395,58300.0
2015-02-04 10:10:00,132.04,132.38,131.95,132.06,17500.0,105.3756,105.647,105.3038,105.3916,17500.0
2015-02-04 10:15:00,132.03,132.43,132.02,132.35,14200.0,105.3676,105.6869,105.3597,105.623,14200.0
2015-02-04 10:20:00,132.36,132.37,132.13,132.21,16500.0,105.631,105.639,105.4474,105.5113,16500.0
2015-02-04 10:25:00,132.21,132.26,131.99,132.03,12800.0,105.5113,105.5512,105.3357,105.3676,12800.0
2015-02-04 10:30:00,132.02,132.13,131.91,132.07,22000.0,105.3597,105.4474,105.2719,105.3996,22000.0
2015-02-04 10:35:00,132.01,132.14,131.94,132.12,40600.0,105.3517,105.4554,105.2958,105.4395,40600.0
2015-02-04 10:40:00,132.16,132.36,132.02,132.36,5500.0,105.4714,105.631,105.3597,105.631,5500.0
2015-02-04 10:45:00,132.3,132.37,132.18,132.21,4400.0,105.5831,105.639,105.4874,105.5113,4400.0
2015-02-04 10:50:00,132.16,132.38,132.12,132.38,9400.0,105.4714,105.647,105.4395,105.647,9400.0
2015-02-04 10:55:00,132.43,132.49,132.29,132.42,5900.0,105.6869,105.7348,105.5751,105.6789,5900.0
2015-02-04 11:00:00,132.4,132.42,132.22,132.4,5900.0,105.6629,105.6789,105.5193,105.6629,5900.0
2015-02-04 11:05:00,132.37,132.42,132.31,132.35,4300.0,105.639,105.6789,105.5911,105.623,4300.0
2015-02-04 11:10:00,132.31,132.34,132.11,132.26,7300.0,105.5911,105.615,105.4315,105.5512,7300.0
2015-02-04 11:15:00,132.25,132.28,132.04,132.08,9400.0,105.5432,105.5672,105.3756,105.4075,9400.0
2015-02-04 11:20:00,132.11,132.3,132.11,132.3,7200.0,105.4315,105.5831,105.4315,105.5831,7200.0
2015-02-04 11:25:00,132.31,132.35,132.17,132.35,6600.0,105.5911,105.623,105.4794,105.623,6600.0
2015-02-04 11:30:00,132.37,132.5,132.34,132.45,5900.0,105.639,105.7427,105.615,105.7028,5900.0
2015-02-04 11:35:00,132.46,132.52,132.33,132.43,5800.0,105.7108,105.7587,105.6071,105.6869,5800.0
2015-02-04 11:40:00,132.39,132.49,132.33,132.49,5400.0,105.6549,105.7348,105.6071,105.7348,5400.0
2015-02-04 11:45:00,132.5,132.6,132.49,132.54,12300.0,105.7427,105.8225,105.7348,105.7747,12300.0
2015-02-04 11:50:00,132.54,132.59,132.4,132.54,5600.0,105.7747,105.8146,105.6629,105.7747,5600.0
2015-02-04 11:55:00,132.48,132.5,132.43,132.49,4100.0,105.7268,105.7427,105.6869,105.7348,4100.0
2015-02-04 12:00:00,132.45,132.48,132.33,132.44,5200.0,105.7028,105.7268,105.6071,105.6948,5200.0
2015-02-04 12:05:00,132.42,132.43,132.31,132.35,8100.0,105.6789,105.6869,105.5911,105.623,8100.0
2015-02-04 12:10:00,132.35,132.35,132.17,132.22,4300.0,105.623,105.623,105.4794,105.5193,4300.0
2015-02-04 12:15:00,132.23,132.24,132.08,132.08,4300.0,105.5273,105.5352,105.4075,105.4075,4300.0
2015-02-04 12:20:00,132.11,132.14,132.03,132.08,10300.0,105.4315,105.4554,105.3676,105.4075,10300.0
2015-02-04 12:25:00,132.09,132.09,131.88,131.88,19900.0,105.4155,105.4155,105.2479,105.2479,19900.0
2015-02-04 12:30:00,131.87,132.06,131.87,131.98,21000.0,105.24,105.3916,105.24,105.3277,21000.0
2015-02-04 12:35:00,131.99,132.16,131.95,132.04,46000.0,105.3357,105.4714,105.3038,105.3756,46000.0
2015-02-04 12:40:00,132.02,132.07,131.9,132.0,14400.0,105.3597,105.3996,105.2639,105.3437,14400.0
2015-02-04 12:45:00,132.0,132.09,131.95,132.09,9600.0,105.3437,105.4155,105.3038,105.4155,9600.0
2015-02-04 12:50:00,132.11,132.19,132.11,132.13,4600.0,105.4315,105.4953,105.4315,105.4474,4600.0
2015-02-04 12:55:00,132.13,132.3,132.12,132.24,13900.0,105.4474,105.5831,105.4395,105.5352,13900.0
2015-02-04 13:00:00,132.28,132.44,132.21,132.39,4000.0,105.5672,105.6948,105.5113,105.6549,4000.0
2015-02-04 13:05:00,132.39,132.43,132.33,132.43,4800.0,105.6549,105.6869,105.6071,105.6869,4800.0
2015-02-04 13:10:00,132.43,132.43,132.31,132.34,2700.0,105.6869,105.6869,105.5911,105.615,2700.0
2015-02-04 13:15:00,132.34,132.48,132.34,132.41,5100.0,105.615,105.7268,105.615,105.6709,5100.0
2015-02-04 13:20:00,132.46,132.46,132.31,132.38,6300.0,105.7108,105.7108,105.5911,105.647,6300.0
2015-02-04 13:25:00,132.34,132.56,132.34,132.56,7800.0,105.615,105.7906,105.615,105.7906,7800.0
2015-02-04 13:30:00,132.57,132.69,132.52,132.63,7200.0,105.7986,105.8944,105.7587,105.8465,7200.0
2015-02-04 13:35:00,132.65,132.65,132.47,132.51,4600.0,105.8624,105.8624,105.7188,105.7507,4600.0
2015-02-04 13:40:00,132.49,132.56,132.48,132.5,22600.0,105.7348,105.7906,105.7268,105.7427,22600.0
2015-02-04 13:45:00,132.51,132.58,132.4,132.4,4700.0,105.7507,105.8066,105.6629,105.6629,4700.0
2015-02-04 13:50:00,132.39,132.44,132.29,132.37,7800.0,105.6549,105.6948,105.5751,105.639,7800.0
2015-02-04 13:55:00,132.36,132.38,132.18,132.28,7500.0,105.631,105.647,105.4874,105.5672,7500.0
2015-02-04 14:00:00,132.3,132.49,132.3,132.49,7800.0,105.5831,105.7348,105.5831,105.7348,7800.0
2015-02-04 14:05:00,132.46,132.46,132.1,132.12,6700.0,105.7108,105.7108,105.4235,105.4395,6700.0
2015-02-04 14:10:00,132.09,132.22,132.0,132.0,8000.0,105.4155,105.5193,105.3437,105.3437,8000.0
2015-02-04 14:15:00,132.03,132.09,131.9,131.93,9900.0,105.3676,105.4155,105.2639,105.2878,9900.0
2015-02-04 14:20:00,131.93,132.24,131.93,132.1,8000.0,105.2878,105.5352,105.2878,105.4235,8000.0
2015-02-04 14:25:00,132.07,132.24,132.07,132.12,6700.0,105.3996,105.5352,105.3996,105.4395,6700.0
2015-02-04 14:30:00,132.13,132.2,131.99,132.01,5700.0,105.4474,105.5033,105.3357,105.3517,5700.0
2015-02-04 14:35:00,132.02,132.27,132.02,132.27,7400.0,105.3597,105.5592,105.3597,105.5592,7400.0
2015-02-04 14:40:00,132.28,132.28,132.17,132.23,5900.0,105.5672,105.5672,105.4794,105.5273,5900.0
2015-02-04 14:45:00,132.21,132.4,132.19,132.4,5200.0,105.5113,105.6629,105.4953,105.6629,5200.0
2015-02-04 14:50:00,132.4,132.4,132.18,132.35,6400.0,105.6629,105.6629,105.4874,105.623,6400.0
2015-02-04 14:55:00,132.39,132.43,132.29,132.31,7600.0,105.6549,105.6869,105.5751,105.5911,7600.0
2015-02-04 15:00:00,132.31,132.38,132.21,132.37,6300.0,105.5911,105.647,105.5113,105.639,6300.0
2015-02-04 15:05:00,132.39,132.51,132.39,132.51,9400.0,105.6549,105.7507,105.6549,105.7507,9400.0
2015-02-04 15:10:00,132.5,132.53,132.43,132.53,4100.0,105.7427,105.7667,105.6869,105.7667,4100.0
2015-02-04 15:15:00,132.54,132.71,132.54,132.69,11800.0,105.7747,105.9103,105.7747,105.8944,11800.0
2015-02-04 15:20:00,132.69,132.9,132.66,132.9,14000.0,105.8944,106.062,105.8704,106.062,14000.0
2015-02-04 15:25:00,132.93,133.11,132.91,133.11,20100.0,106.0859,106.2295,106.0699,106.2295,20100.0
2015-02-04 15:30:00,133.12,133.24,133.04,133.16,16100.0,106.2375,106.3333,106.1737,106.2695,16100.0
2015-02-04 15:35:00,133.16,133.17,132.72,132.75,25300.0,106.2695,106.2774,105.9183,105.9422,25300.0
2015-02-04 15:40:00,132.73,132.81,132.2,132.23,24700.0,105.9263,105.9901,105.5033,105.5273,24700.0
2015-02-04 15:45:00,132.16,132.21,131.65,131.87,49300.0,105.4714,105.5113,105.0644,105.24,49300.0
2015-02-04 15:50:00,131.9,131.92,131.61,131.75,24600.0,105.2639,105.2799,105.0325,105.1442,24600.0
2015-02-04 15:55:00,131.76,131.89,131.7,131.88,59800.0,105.1522,105.2559,105.1043,105.2479,59800.0
2015-02-05 09:30:00,131.4,132.17,130.75,132.04,27400.0,105.324,105.9412,104.803,105.837,27400.0
2015-02-05 09:35:00,131.97,132.4,131.7,132.21,9300.0,105.7809,106.1255,105.5644,105.9732,9300.0
2015-02-05 09:40:00,132.22,132.24,131.84,132.21,6700.0,105.9812,105.9973,105.6767,105.9732,6700.0
2015-02-05 09:45:00,132.19,132.28,131.95,132.02,10700.0,105.9572,106.0293,105.7648,105.8209,10700.0
2015-02-05 09:50:00,132.14,132.59,132.14,132.46,11700.0,105.9171,106.2778,105.9171,106.1736,11700.0
2015-02-05 09:55:00,132.43,132.59,132.33,132.4,14300.0,106.1496,106.2778,106.0694,106.1255,14300.0
2015-02-05 10:00:00,132.4,132.58,132.14,132.53,26100.0,106.1255,106.2698,105.9171,106.2297,26100.0
2015-02-05 10:05:00,132.52,132.81,132.47,132.58,13000.0,106.2217,106.4542,106.1816,106.2698,13000.0
2015-02-05 10:10:00,132.53,132.58,132.45,132.49,4600.0,106.2297,106.2698,106.1656,106.1977,4600.0
2015-02-05 10:15:00,132.53,132.72,132.52,132.72,4500.0,106.2297,106.382,106.2217,106.382,4500.0
2015-02-05 10:20:00,132.69,132.73,132.62,132.65,7200.0,106.358,106.39,106.3019,106.3259,7200.0
2015-02-05 10:25:00,132.75,133.04,132.75,132.97,4900.0,106.4061,106.6385,106.4061,106.5824,4900.0
2015-02-05 10:30:00,132.97,133.05,132.86,132.96,32000.0,106.5824,106.6465,106.4942,106.5744,32000.0
2015-02-05 10:35:00,132.98,133.08,132.87,132.98,15500.0,106.5904,106.6706,106.5022,106.5904,15500.0
2015-02-05 10:40:00,132.98,132.99,132.78,132.83,28600.0,106.5904,106.5984,106.4301,106.4702,28600.0
2015-02-05 10:45:00,132.84,132.94,132.82,132.85,27400.0,106.4782,106.5584,106.4622,106.4862,27400.0
2015-02-05 10:50:00,132.86,132.93,132.74,132.74,22900.0,106.4942,106.5503,106.398,106.398,22900.0
2015-02-05 10:55:00,132.76,132.94,132.76,132.82,14300.0,106.4141,106.5584,106.4141,106.4622,14300.0
2015-02-05 11:00:00,132.81,132.89,132.71,132.75,11100.0,106.4542,106.5183,106.374,106.4061,11100.0
2015-02-05 11:05:00,132.76,132.76,132.68,132.73,12000.0,106.4141,106.4141,106.35,106.39,12000.0
2015-02-05 11:10:00,132.74,132.76,132.62,132.67,10700.0,106.398,106.4141,106.3019,106.3419,10700.0
2015-02-05 11:15:00,132.67,132.78,132.41,132.42,10700.0,106.3419,106.4301,106.1335,106.1416,10700.0
2015-02-05 11:20:00,132.44,132.51,132.38,132.51,4000.0,106.1576,106.2137,106.1095,106.2137,4000.0
2015-02-05 11:25:00,132.55,132.71,132.48,132.67,11500.0,106.2458,106.374,106.1896,106.3419,11500.0
2015-02-05 11:30:00,132.76,132.84,132.63,132.7,3900.0,106.4141,106.4782,106.3099,106.366,3900.0
2015-02-05 11:35:00,132.77,132.77,132.49,132.49,25200.0,106.4221,106.4221,106.1977,106.1977,25200.0
2015-02-05 11:40:00,132.53,132.53,132.14,132.24,10900.0,106.2297,106.2297,105.9171,105.9973,10900.0
2015-02-05 11:45:00,132.25,132.35,132.22,132.31,8800.0,106.0053,106.0854,105.9812,106.0534,8800.0
2015-02-05 11:50:00,132.32,132.32,132.1,132.12,6600.0,106.0614,106.0614,105.8851,105.9011,6600.0
2015-02-05 11:55:00,132.12,132.28,132.11,132.28,4100.0,105.9011,106.0293,105.8931,106.0293,4100.0
2015-02-05 12:00:00,132.25,132.28,132.21,132.23,5700.0,106.0053,106.0293,105.9732,105.9893,5700.0
2015-02-05 12:05:00,132.22,132.22,132.1,132.17,6100.0,105.9812,105.9812,105.8851,105.9412,6100.0
2015-02-05 12:10:00,132.18,132.19,132.07,132.16,5300.0,105.9492,105.9572,105.861,105.9331,5300.0
2015-02-05 12:15:00,132.16,132.26,132.04,132.07,10900.0,105.9331,106.0133,105.837,105.861,10900.0
2015-02-05 12:20:00,132.09,132.13,132.08,132.11,1400.0,105.877,105.9091,105.869,105.8931,1400.0
2015-02-05 12:25:00,132.04,132.14,132.01,132.14,2600.0,105.837,105.9171,105.8129,105.9171,2600.0
2015-02-05 12:30:00,132.16,132.21,132.12,132.17,6200.0,105.9331,105.9732,105.9011,105.9412,6200.0
2015-02-05 12:35:00,132.15,132.15,132.05,132.11,2600.0,105.9251,105.9251,105.845,105.8931,2600.0
2015-02-05 12:40:00,132.13,132.27,132.13,132.25,2100.0,105.9091,106.0213,105.9091,106.0053,2100.0
2015-02-05 12:45:00,132.26,132.3,132.17,132.17,3500.0,106.0133,106.0454,105.9412,105.9412,3500.0
2015-02-05 12:50:00,132.16,132.19,132.02,132.03,2800.0,105.9331,105.9572,105.8209,105.8289,2800.0
2015-02-05 12:55:00,132.02,132.07,131.99,132.03,1800.0,105.8209,105.861,105.7969,105.8289,1800.0
2015-02-05 13:00:00,132.1,132.14,132.04,132.07,3000.0,105.8851,105.9171,105.837,105.861,3000.0
2015-02-05 13:05:00,132.05,132.08,131.99,132.05,2200.0,105.845,105.869,105.7969,105.845,2200.0
2015-02-05 13:10:00,132.06,132.11,132.05,132.11,3500.0,105.853,105.8931,105.845,105.8931,3500.0
2015-02-05 13:15:00,132.17,132.34,132.17,132.25,4500.0,105.9412,106.0774,105.9412,106.0053,4500.0
2015-02-05 13:20:00,132.26,132.42,132.26,132.37,2500.0,106.0133,106.1416,106.0133,106.1015,2500.0
2015-02-05 13:25:00,132.37,132.48,132.32,132.48,2500.0,106.1015,106.1896,106.0614,106.1896,2500.0
2015-02-05 13:30:00,132.48,132.5,132.39,132.39,5200.0,106.1896,106.2057,106.1175,106.1175,5200.0
2015-02-05 13:35:00,132.41,132.43,132.35,132.42,3900.0,106.1335,106.1496,106.0854,106.1416,3900.0
2015-02-05 13:40:00,132.44,132.56,132.44,132.56,6800.0,106.1576,106.2538,106.1576,106.2538,6800.0
2015-02-05 13:45:00,132.59,132.61,132.55,132.6,1500.0,106.2778,106.2938,106.2458,106.2858,1500.0
2015-02-05 13:50:00,132.61,132.67,132.55,132.57,4000.0,106.2938,106.3419,106.2458,106.2618,4000.0
2015-02-05 13:55:00,132.56,132.56,132.38,132.43,5900.0,106.2538,106.2538,106.1095,106.1496,5900.0
2015-02-05 14:00:00,132.43,132.45,132.28,132.3,3600.0,106.1496,106.1656,106.0293,106.0454,3600.0
2015-02-05 14:05:00,132.29,132.35,132.29,132.32,3900.0,106.0373,106.0854,106.0373,106.0614,3900.0
2015-02-05 14:10:00,132.33,132.56,132.32,132.43,6400.0,106.0694,106.2538,106.0614,106.1496,6400.0
2015-02-05 14:15:00,132.43,132.48,132.36,132.48,5600.0,106.1496,106.1896,106.0935,106.1896,5600.0
2015-02-05 14:20:00,132.49,132.5,132.34,132.38,8300.0,106.1977,106.2057,106.0774,106.1095,8300.0
2015-02-05 14:25:00,132.35,132.38,132.25,132.36,6300.0,106.0854,106.1095,106.0053,106.0935,6300.0
2015-02-05 14:30:00,132.39,132.41,132.27,132.39,7300.0,106.1175,106.1335,106.0213,106.1175,7300.0
2015-02-05 14:35:00,132.39,132.4,132.28,132.4,9300.0,106.1175,106.1255,106.0293,106.1255,9300.0
2015-02-05 14:40:00,132.37,132.41,132.32,132.36,11400.0,106.1015,106.1335,106.0614,106.0935,11400.0
2015-02-05 14:45:00,132.34,132.44,132.29,132.37,5600.0,106.0774,106.1576,106.0373,106.1015,5600.0
2015-02-05 14:50:00,132.38,132.44,132.38,132.43,1900.0,106.1095,106.1576,106.1095,106.1496,1900.0
2015-02-05 14:55:00,132.42,132.5,132.33,132.5,5600.0,106.1416,106.2057,106.0694,106.2057,5600.0
2015-02-05 15:00:00,132.51,132.56,132.45,132.49,7300.0,106.2137,106.2538,106.1656,106.1977,7300.0
2015-02-05 15:05:00,132.52,132.56,132.43,132.5,3500.0,106.2217,106.2538,106.1496,106.2057,3500.0
2015-02-05 15:10:00,132.49,132.49,132.32,132.43,5000.0,106.1977,106.1977,106.0614,106.1496,5000.0
2015-02-05 15:15:00,132.45,132.46,132.39,132.46,7000.0,106.1656,106.1736,106.1175,106.1736,7000.0
2015-02-05 15:20:00,132.46,132.59,132.42,132.58,6600.0,106.1736,106.2778,106.1416,106.2698,6600.0
2015-02-05 15:25:00,132.56,132.76,132.56,132.75,8700.0,106.2538,106.4141,106.2538,106.4061,8700.0
2015-02-05 15:30:00,132.79,132.79,132.66,132.75,7400.0,106.4381,106.4381,106.3339,106.4061,7400.0
2015-02-05 15:35:00,132.74,132.82,132.68,132.77,14500.0,106.398,106.4622,106.35,106.4221,14500.0
2015-02-05 15:40:00,132.77,132.77,132.57,132.58,9500.0,106.4221,106.4221,106.2618,106.2698,9500.0
2015-02-05 15:45:00,132.56,132.56,132.4,132.41,14900.0,106.2538,106.2538,106.1255,106.1335,14900.0
2015-02-05 15:50:00,132.41,132.5,132.4,132.5,15200.0,106.1335,106.2057,106.1255,106.2057,15200.0
2015-02-05 15:55:00,132.49,132.57,132.4,132.51,45000.0,106.1977,106.2618,106.1255,106.2137,45000.0
2015-02-06 09:30:00,133.55,134.42,133.55,134.32,29500.0,107.0473,107.7447,107.0473,107.6645,29500.0
2015-02-06 09:35:00,134.32,135.0,134.08,135.0,18800.0,107.6645,108.2096,107.4721,108.2096,18800.0
2015-02-06 09:40:00,134.99,135.42,134.73,134.85,42600.0,108.2015,108.5462,107.9931,108.0893,42600.0
2015-02-06 09:45:00,134.9,135.03,134.64,134.99,15400.0,108.1294,108.2336,107.921,108.2015,15400.0
2015-02-06 09:50:00,134.98,134.98,134.66,134.79,8200.0,108.1935,108.1935,107.937,108.0412,8200.0
2015-02-06 09:55:00,134.81,135.16,134.7,135.15,11200.0,108.0573,108.3378,107.9691,108.3298,11200.0
2015-02-06 10:00:00,135.18,135.28,135.0,135.28,10100.0,108.3538,108.434,108.2096,108.434,10100.0
2015-02-06 10:05:00,135.28,135.64,135.19,135.63,15100.0,108.434,108.7225,108.3619,108.7145,15100.0
2015-02-06 10:10:00,135.64,135.87,135.59,135.8,11200.0,108.7225,108.9069,108.6825,108.8508,11200.0
2015-02-06 10:15:00,135.83,136.14,135.8,136.04,25000.0,108.8748,109.1233,108.8508,109.0432,25000.0
2015-02-06 10:20:00,136.03,136.03,135.58,135.61,15000.0,109.0352,109.0352,108.6745,108.6985,15000.0
2015-02-06 10:25:00,135.59,135.8,135.51,135.79,24300.0,108.6825,108.8508,108.6183,108.8428,24300.0
2015-02-06 10:30:00,135.81,136.06,135.79,136.0,23300.0,108.8588,109.0592,108.8428,109.0111,23300.0
2015-02-06 10:35:00,135.98,136.13,135.96,136.12,18900.0,108.9951,109.1153,108.979,109.1073,18900.0
2015-02-06 10:40:00,136.11,136.29,136.11,136.21,44900.0,109.0993,109.2436,109.0993,109.1794,44900.0
2015-02-06 10:45:00,136.18,136.2,135.97,136.04,45700.0,109.1554,109.1714,108.9871,109.0432,45700.0
2015-02-06 10:50:00,136.01,136.34,135.96,136.24,11000.0,109.0191,109.2836,108.979,109.2035,11000.0
2015-02-06 10:55:00,136.23,136.43,136.23,136.36,11300.0,109.1955,109.3558,109.1955,109.2997,11300.0
2015-02-06 11:00:00,136.37,136.45,136.22,136.3,12400.0,109.3077,109.3718,109.1874,109.2516,12400.0
2015-02-06 11:05:00,136.33,136.39,136.15,136.2,15500.0,109.2756,109.3237,109.1313,109.1714,15500.0
2015-02-06 11:10:00,136.24,136.38,136.19,136.29,12700.0,109.2035,109.3157,109.1634,109.2436,12700.0
2015-02-06 11:15:00,136.29,136.38,136.19,136.37,9700.0,109.2436,109.3157,109.1634,109.3077,9700.0
2015-02-06 11:20:00,136.38,136.43,136.18,136.2,13900.0,109.3157,109.3558,109.1554,109.1714,13900.0
2015-02-06 11:25:00,136.23,136.24,135.96,136.09,8000.0,109.1955,109.2035,108.979,109.0832,8000.0
2015-02-06 11:30:00,136.09,136.13,136.01,136.04,8200.0,109.0832,109.1153,109.0191,109.0432,8200.0
2015-02-06 11:35:00,136.04,136.09,135.82,136.09,9700.0,109.0432,109.0832,108.8668,109.0832,9700.0
2015-02-06 11:40:00,136.06,136.07,135.91,136.0,12100.0,109.0592,109.0672,108.939,109.0111,12100.0
2015-02-06 11:45:00,136.0,136.16,135.97,136.12,10100.0,109.0111,109.1394,108.9871,109.1073,10100.0
2015-02-06 11:50:00,136.12,136.19,136.03,136.14,5300.0,109.1073,109.1634,109.0352,109.1233,5300.0
2015-02-06 11:55:00,136.1,136.18,136.04,136.08,6800.0,109.0913,109.1554,109.0432,109.0752,6800.0
2015-02-06 12:00:00,136.07,136.1,135.98,136.04,7700.0,109.0672,109.0913,108.9951,109.0432,7700.0
2015-02-06 12:05:00,136.01,136.08,135.92,136.02,5500.0,109.0191,109.0752,108.947,109.0271,5500.0
2015-02-06 12:10:00,136.03,136.08,135.95,136.08,10300.0,109.0352,109.0752,108.971,109.0752,10300.0
2015-02-06 12:15:00,136.09,136.1,136.04,136.07,6200.0,109.0832,109.0913,109.0432,109.0672,6200.0
2015-02-06 12:20:00,136.06,136.11,136.0,136.11,11800.0,109.0592,109.0993,109.0111,109.0993,11800.0
2015-02-06 12:25:00,136.13,136.16,136.01,136.05,7500.0,109.1153,109.1394,109.0191,109.0512,7500.0
2015-02-06 12:30:00,136.05,136.18,136.04,136.15,6800.0,109.0512,109.1554,109.0432,109.1313,6800.0
2015-02-06 12:35:00,136.14,136.21,136.04,136.07,7900.0,109.1233,109.1794,109.0432,109.0672,7900.0
2015-02-06 12:40:00,136.07,136.16,135.83,135.85,5200.0,109.0672,109.1394,108.8748,108.8909,5200.0
2015-02-06 12:45:00,135.75,135.94,135.65,135.92,11400.0,108.8107,108.963,108.7306,108.947,11400.0
2015-02-06 12:50:00,135.95,136.02,135.87,135.87,8800.0,108.971,109.0271,108.9069,108.9069,8800.0
2015-02-06 12:55:00,135.88,136.13,135.87,136.13,6500.0,108.9149,109.1153,108.9069,109.1153,6500.0
2015-02-06 13:00:00,136.17,136.18,136.04,136.09,6200.0,109.1474,109.1554,109.0432,109.0832,6200.0
2015-02-06 13:05:00,136.1,136.1,135.73,135.86,10600.0,109.0913,109.0913,108.7947,108.8989,10600.0
2015-02-06 13:10:00,135.82,135.83,135.61,135.69,6700.0,108.8668,108.8748,108.6985,108.7626,6700.0
2015-02-06 13:15:00,135.71,135.83,135.5,135.63,9500.0,108.7787,108.8748,108.6103,108.7145,9500.0
2015-02-06 13:20:00,135.65,135.73,135.52,135.53,5700.0,108.7306,108.7947,108.6264,108.6344,5700.0
2015-02-06 13:25:00,135.52,135.52,135.19,135.48,8400.0,108.6264,108.6264,108.3619,108.5943,8400.0
2015-02-06 13:30:00,135.46,135.46,135.29,135.37,7100.0,108.5783,108.5783,108.442,108.5061,7100.0
2015-02-06 13:35:00,135.37,135.39,135.06,135.19,5800.0,108.5061,108.5222,108.2576,108.3619,5800.0
2015-02-06 13:40:00,135.25,135.48,135.22,135.47,2600.0,108.4099,108.5943,108.3859,108.5863,2600.0
2015-02-06 13:45:00,135.42,135.53,135.25,135.27,5200.0,108.5462,108.6344,108.4099,108.426,5200.0
2015-02-06 13:50:00,135.24,135.39,135.22,135.34,7100.0,108.4019,108.5222,108.3859,108.4821,7100.0
2015-02-06 13:55:00,135.32,135.48,135.32,135.37,3300.0,108.4661,108.5943,108.4661,108.5061,3300.0
2015-02-06 14:00:00,135.32,135.34,135.08,135.24,14500.0,108.4661,108.4821,108.2737,108.4019,14500.0
2015-02-06 14:05:00,135.21,135.26,134.98,135.0,15700.0,108.3779,108.418,108.1935,108.2096,15700.0
2015-02-06 14:10:00,134.97,135.14,134.96,135.1,3400.0,108.1855,108.3218,108.1775,108.2897,3400.0
2015-02-06 14:15:00,135.09,135.25,135.03,135.23,4000.0,108.2817,108.4099,108.2336,108.3939,4000.0
2015-02-06 14:20:00,135.26,135.34,135.16,135.34,8900.0,108.418,108.4821,108.3378,108.4821,8900.0
2015-02-06 14:25:00,135.37,135.41,135.23,135.36,4600.0,108.5061,108.5382,108.3939,108.4981,4600.0
2015-02-06 14:30:00,135.41,135.54,135.29,135.54,9100.0,108.5382,108.6424,108.442,108.6424,9100.0
2015-02-06 14:35:00,135.54,135.63,135.47,135.47,4900.0,108.6424,108.7145,108.5863,108.5863,4900.0
2015-02-06 14:40:00,135.49,135.55,135.35,135.35,5600.0,108.6023,108.6504,108.4901,108.4901,5600.0
2015-02-06 14:45:00,135.36,135.38,135.19,135.31,5000.0,108.4981,108.5141,108.3619,108.458,5000.0
2015-02-06 14:50:00,135.31,135.38,135.2,135.24,18800.0,108.458,108.5141,108.3699,108.4019,18800.0
2015-02-06 14:55:00,135.25,135.4,135.2,135.22,20300.0,108.4099,108.5302,108.3699,108.3859,20300.0
2015-02-06 15:00:00,135.23,135.24,134.85,134.89,24400.0,108.3939,108.4019,108.0893,108.1214,24400.0
2015-02-06 15:05:00,134.92,135.29,134.91,135.15,29500.0,108.1454,108.442,108.1374,108.3298,29500.0
2015-02-06 15:10:00,135.15,135.15,134.9,135.02,8800.0,108.3298,108.3298,108.1294,108.2256,8800.0
2015-02-06 15:15:00,134.93,135.12,134.89,134.9,12700.0,108.1534,108.3057,108.1214,108.1294,12700.0
2015-02-06 15:20:00,134.8,134.97,134.65,134.87,19600.0,108.0492,108.1855,107.929,108.1054,19600.0
2015-02-06 15:25:00,134.91,134.99,134.61,134.62,10700.0,108.1374,108.2015,107.897,107.905,10700.0
2015-02-06 15:30:00,134.63,134.98,134.55,134.98,13400.0,107.913,108.1935,107.8489,108.1935,13400.0
2015-02-06 15:35:00,134.97,134.98,134.75,134.86,11600.0,108.1855,108.1935,108.0092,108.0973,11600.0
2015-02-06 15:40:00,134.86,134.91,134.57,134.73,18900.0,108.0973,108.1374,107.8649,107.9931,18900.0
2015-02-06 15:45:00,134.71,134.77,134.55,134.7,24400.0,107.9771,108.0252,107.8489,107.9691,24400.0
2015-02-06 15:50:00,134.7,134.8,134.56,134.76,22100.0,107.9691,108.0492,107.8569,108.0172,22100.0
2015-02-06 15:55:00,134.75,134.83,134.61,134.8,66800.0,108.0092,108.0733,107.897,108.0492,66800.0
2015-02-09 09:30:00,134.54,134.54,133.81,133.81,20000.0,107.8408,107.8408,107.2557,107.2557,20000.0
2015-02-09 09:35:00,133.87,134.46,133.64,134.46,9300.0,107.3038,107.7767,107.1194,107.7767,9300.0
2015-02-09 09:40:00,134.53,134.57,134.25,134.25,9700.0,107.8328,107.8649,107.6084,107.6084,9700.0
2015-02-09 09:45:00,134.05,134.36,134.05,134.15,4300.0,107.4481,107.6966,107.4481,107.5282,4300.0
2015-02-09 09:50:00,134.25,134.67,134.25,134.54,7600.0,107.6084,107.945,107.6084,107.8408,7600.0
2015-02-09 09:55:00,134.62,134.69,134.37,134.37,21100.0,107.905,107.9611,107.7046,107.7046,21100.0
2015-02-09 10:00:00,134.38,134.38,134.12,134.12,4200.0,107.7126,107.7126,107.5042,107.5042,4200.0
2015-02-09 10:05:00,134.17,134.2,133.84,133.84,15100.0,107.5443,107.5683,107.2798,107.2798,15100.0
2015-02-09 10:10:00,133.85,134.04,133.69,134.01,14400.0,107.2878,107.4401,107.1595,107.416,14400.0
2015-02-09 10:15:00,134.08,134.39,134.0,134.24,16800.0,107.4721,107.7206,107.408,107.6004,16800.0
2015-02-09 10:20:00,134.25,134.25,133.79,133.82,14500.0,107.6084,107.6084,107.2397,107.2637,14500.0
2015-02-09 10:25:00,133.93,133.97,133.67,133.67,4500.0,107.3519,107.384,107.1435,107.1435,4500.0
2015-02-09 10:30:00,133.58,133.78,133.51,133.76,16500.0,107.0714,107.2317,107.0152,107.2156,16500.0
2015-02-09 10:35:00,133.77,134.03,133.7,133.94,12900.0,107.2236,107.4321,107.1675,107.3599,12900.0
2015-02-09 10:40:00,133.94,134.0,133.74,133.87,10800.0,107.3599,107.408,107.1996,107.3038,10800.0
2015-02-09 10:45:00,133.8,133.8,133.65,133.71,7100.0,107.2477,107.2477,107.1275,107.1756,7100.0
2015-02-09 10:50:00,133.72,133.89,133.64,133.84,11000.0,107.1836,107.3198,107.1194,107.2798,11000.0
2015-02-09 10:55:00,133.9,133.92,133.79,133.92,7100.0,107.3278,107.3439,107.2397,107.3439,7100.0
2015-02-09 11:00:00,133.93,134.25,133.91,134.21,8000.0,107.3519,107.6084,107.3359,107.5763,8000.0
2015-02-09 11:05:00,134.29,134.38,134.06,134.38,7000.0,107.6405,107.7126,107.4561,107.7126,7000.0
2015-02-09 11:10:00,134.39,134.44,134.28,134.35,4700.0,107.7206,107.7607,107.6324,107.6885,4700.0
2015-02-09 11:15:00,134.28,134.49,134.25,134.47,3900.0,107.6324,107.8008,107.6084,107.7847,3900.0
2015-02-09 11:20:00,134.43,134.49,134.32,134.32,4900.0,107.7527,107.8008,107.6645,107.6645,4900.0
2015-02-09 11:25:00,134.36,134.53,134.26,134.47,4300.0,107.6966,107.8328,107.6164,107.7847,4300.0
2015-02-09 11:30:00,134.5,134.54,134.27,134.31,2800.0,107.8088,107.8408,107.6244,107.6565,2800.0
2015-02-09 11:35:00,134.27,134.34,134.17,134.22,3100.0,107.6244,107.6805,107.5443,107.5843,3100.0
2015-02-09 11:40:00,134.15,134.28,134.15,134.22,1800.0,107.5282,107.6324,107.5282,107.5843,1800.0
2015-02-09 11:45:00,134.2,134.32,134.15,134.26,3200.0,107.5683,107.6645,107.5282,107.6164,3200.0
2015-02-09 11:50:00,134.27,134.34,134.19,134.23,3500.0,107.6244,107.6805,107.5603,107.5924,3500.0
2015-02-09 11:55:00,134.21,134.28,134.17,134.21,2800.0,107.5763,107.6324,107.5443,107.5763,2800.0
2015-02-09 12:00:00,134.24,134.27,134.06,134.14,5000.0,107.6004,107.6244,107.4561,107.5202,5000.0
2015-02-09 12:05:00,134.19,134.33,134.1,134.28,7300.0,107.5603,107.6725,107.4882,107.6324,7300.0
2015-02-09 12:10:00,134.3,134.39,134.21,134.28,2200.0,107.6485,107.7206,107.5763,107.6324,2200.0
2015-02-09 12:15:00,134.29,134.29,134.14,134.14,1900.0,107.6405,107.6405,107.5202,107.5202,1900.0
2015-02-09 12:20:00,134.12,134.2,134.12,134.16,2500.0,107.5042,107.5683,107.5042,107.5363,2500.0
2015-02-09 12:25:00,134.18,134.31,134.08,134.31,4600.0,107.5523,107.6565,107.4721,107.6565,4600.0
2015-02-09 12:30:00,134.35,134.51,134.35,134.51,4900.0,107.6885,107.8168,107.6885,107.8168,4900.0
2015-02-09 12:35:00,134.5,134.52,134.42,134.52,6200.0,107.8088,107.8248,107.7447,107.8248,6200.0
2015-02-09 12:40:00,134.49,134.51,134.4,134.45,5900.0,107.8008,107.8168,107.7286,107.7687,5900.0
2015-02-09 12:45:00,134.48,134.5,134.39,134.39,4700.0,107.7927,107.8088,107.7206,107.7206,4700.0
2015-02-09 12:50:00,134.48,134.52,134.36,134.51,11200.0,107.7927,107.8248,107.6966,107.8168,11200.0
2015-02-09 12:55:00,134.49,134.54,134.38,134.42,5200.0,107.8008,107.8408,107.7126,107.7447,5200.0
2015-02-09 13:00:00,134.4,134.53,134.32,134.41,9300.0,107.7286,107.8328,107.6645,107.7366,9300.0
2015-02-09 13:05:00,134.45,134.52,134.42,134.48,3900.0,107.7687,107.8248,107.7447,107.7927,3900.0
2015-02-09 13:10:00,134.52,134.54,134.47,134.47,3000.0,107.8248,107.8408,107.7847,107.7847,3000.0
2015-02-09 13:15:00,134.52,134.59,134.46,134.46,3500.0,107.8248,107.8809,107.7767,107.7767,3500.0
2015-02-09 13:20:00,134.46,134.46,134.42,134.45,1200.0,107.7767,107.7767,107.7447,107.7687,1200.0
2015-02-09 13:25:00,134.42,134.5,134.37,134.37,8400.0,107.7447,107.8088,107.7046,107.7046,8400.0
2015-02-09 13:30:00,134.38,134.38,134.24,134.29,7600.0,107.7126,107.7126,107.6004,107.6405,7600.0
2015-02-09 13:35:00,134.27,134.34,134.23,134.29,3600.0,107.6244,107.6805,107.5924,107.6405,3600.0
2015-02-09 13:40:00,134.31,134.41,134.25,134.27,4700.0,107.6565,107.7366,107.6084,107.6244,4700.0
2015-02-09 13:45:00,134.25,134.34,134.24,134.27,3300.0,107.6084,107.6805,107.6004,107.6244,3300.0
2015-02-09 13:50:00,134.28,134.34,134.24,134.33,2800.0,107.6324,107.6805,107.6004,107.6725,2800.0
2015-02-09 13:55:00,134.34,134.39,134.32,134.36,8300.0,107.6805,107.7206,107.6645,107.6966,8300.0
2015-02-09 14:00:00,134.36,134.44,134.3,134.38,7900.0,107.6966,107.7607,107.6485,107.7126,7900.0
2015-02-09 14:05:00,134.35,134.38,134.26,134.3,7500.0,107.6885,107.7126,107.6164,107.6485,7500.0
2015-02-09 14:10:00,134.33,134.37,134.25,134.31,11200.0,107.6725,107.7046,107.6084,107.6565,11200.0
2015-02-09 14:15:00,134.33,134.38,134.17,134.22,9400.0,107.6725,107.7126,107.5443,107.5843,9400.0
2015-02-09 14:20:00,134.26,134.43,134.24,134.39,16800.0,107.6164,107.7527,107.6004,107.7206,16800.0
2015-02-09 14:25:00,134.44,134.53,134.39,134.51,4800.0,107.7607,107.8328,107.7206,107.8168,4800.0
2015-02-09 14:30:00,134.52,134.62,134.49,134.58,6700.0,107.8248,107.905,107.8008,107.8729,6700.0
2015-02-09 14:35:00,134.59,134.74,134.54,134.72,7000.0,107.8809,108.0012,107.8408,107.9851,7000.0
2015-02-09 14:40:00,134.72,134.82,134.71,134.8,6400.0,107.9851,108.0653,107.9771,108.0492,6400.0
2015-02-09 14:45:00,134.79,134.79,134.54,134.57,6800.0,108.0412,108.0412,107.8408,107.8649,6800.0
2015-02-09 14:50:00,134.61,134.69,134.58,134.6,5400.0,107.897,107.9611,107.8729,107.8889,5400.0
2015-02-09 14:55:00,134.63,134.76,134.61,134.61,8900.0,107.913,108.0172,107.897,107.897,8900.0
2015-02-09 15:00:00,134.57,134.61,134.39,134.45,6700.0,107.8649,107.897,107.7206,107.7687,6700.0
2015-02-09 15:05:00,134.41,134.41,134.25,134.35,4100.0,107.7366,107.7366,107.6084,107.6885,4100.0
2015-02-09 15:10:00,134.36,134.44,134.33,134.41,4400.0,107.6966,107.7607,107.6725,107.7366,4400.0
2015-02-09 15:15:00,134.38,134.38,134.22,134.29,11400.0,107.7126,107.7126,107.5843,107.6405,11400.0
2015-02-09 15:20:00,134.28,134.58,134.24,134.52,14100.0,107.6324,107.8729,107.6004,107.8248,14100.0
2015-02-09 15:25:00,134.53,134.64,134.51,134.61,9500.0,107.8328,107.921,107.8168,107.897,9500.0
2015-02-09 15:30:00,134.64,134.66,134.38,134.48,10600.0,107.921,107.937,107.7126,107.7927,10600.0
2015-02-09 15:35:00,134.44,134.56,134.33,134.52,14200.0,107.7607,107.8569,107.6725,107.8248,14200.0
2015-02-09 15:40:00,134.49,134.88,134.47,134.77,19500.0,107.8008,108.1134,107.7847,108.0252,19500.0
2015-02-09 15:45:00,134.79,134.88,134.68,134.82,12300.0,108.0412,108.1134,107.9531,108.0653,12300.0
2015-02-09 15:50:00,134.83,134.85,134.7,134.72,27500.0,108.0733,108.0893,107.9691,107.9851,27500.0
2015-02-09 15:55:00,134.74,134.87,134.63,134.68,31700.0,108.0012,108.1054,107.913,107.9531,31700.0
2015-02-10 09:30:00,136.3,136.41,135.45,136.13,26100.0,109.2516,109.3397,108.5703,109.1153,26100.0
2015-02-10 09:35:00,136.05,136.34,135.86,136.25,20700.0,109.0512,109.2836,108.8989,109.2115,20700.0
2015-02-10 09:40:00,136.34,136.39,136.02,136.2,18700.0,109.2836,109.3237,109.0271,109.1714,18700.0
2015-02-10 09:45:00,136.14,136.37,135.98,136.29,8400.0,109.1233,109.3077,108.9951,109.2436,8400.0
2015-02-10 09:50:00,136.34,136.36,135.91,135.91,9700.0,109.2836,109.2997,108.939,108.939,9700.0
2015-02-10 09:55:00,136.0,136.03,135.78,135.88,13500.0,109.0111,109.0352,108.8348,108.9149,13500.0
2015-02-10 10:00:00,135.89,135.94,135.59,135.59,9400.0,108.9229,108.963,108.6825,108.6825,9400.0
2015-02-10 10:05:00,135.54,135.82,135.47,135.79,10600.0,108.6424,108.8668,108.5863,108.8428,10600.0
2015-02-10 10:10:00,135.76,136.02,135.76,135.97,6900.0,108.8187,109.0271,108.8187,108.9871,6900.0
2015-02-10 10:15:00,135.94,136.24,135.91,135.99,11200.0,108.963,109.2035,108.939,109.0031,11200.0
2015-02-10 10:20:00,136.0,136.01,135.69,135.85,9200.0,109.0111,109.0191,108.7626,108.8909,9200.0
2015-02-10 10:25:00,135.85,135.86,135.71,135.72,7000.0,108.8909,108.8989,108.7787,108.7867,7000.0
2015-02-10 10:30:00,135.72,135.75,135.51,135.64,5900.0,108.7867,108.8107,108.6183,108.7225,5900.0
2015-02-10 10:35:00,135.68,135.78,135.61,135.78,14600.0,108.7546,108.8348,108.6985,108.8348,14600.0
2015-02-10 10:40:00,135.73,135.78,135.55,135.55,8300.0,108.7947,108.8348,108.6504,108.6504,8300.0
2015-02-10 10:45:00,135.52,135.52,135.22,135.35,4600.0,108.6264,108.6264,108.3859,108.4901,4600.0
2015-02-10 10:50:00,135.35,135.51,135.28,135.44,4800.0,108.4901,108.6183,108.434,108.5622,4800.0
2015-02-10 10:55:00,135.41,135.63,135.41,135.62,6200.0,108.5382,108.7145,108.5382,108.7065,6200.0
2015-02-10 11:00:00,135.67,135.67,135.44,135.52,8200.0,108.7466,108.7466,108.5622,108.6264,8200.0
2015-02-10 11:05:00,135.53,135.6,135.32,135.6,7300.0,108.6344,108.6905,108.4661,108.6905,7300.0
2015-02-10 11:10:00,135.63,135.67,135.55,135.64,3700.0,108.7145,108.7466,108.6504,108.7225,3700.0
2015-02-10 11:15:00,135.6,135.74,135.55,135.7,6100.0,108.6905,108.8027,108.6504,108.7706,6100.0
2015-02-10 11:20:00,135.74,135.77,135.58,135.68,2500.0,108.8027,108.8268,108.6745,108.7546,2500.0
2015-02-10 11:25:00,135.69,135.92,135.62,135.92,9600.0,108.7626,108.947,108.7065,108.947,9600.0
2015-02-10 11:30:00,135.96,135.96,135.82,135.89,2900.0,108.979,108.979,108.8668,108.9229,2900.0
2015-02-10 11:35:00,135.93,136.04,135.93,136.0,2500.0,108.955,109.0432,108.955,109.0111,2500.0
2015-02-10 11:40:00,135.95,136.04,135.86,136.0,13700.0,108.971,109.0432,108.8989,109.0111,13700.0
2015-02-10 11:45:00,136.01,136.04,135.84,135.94,6600.0,109.0191,109.0432,108.8829,108.963,6600.0
2015-02-10 11:50:00,135.9,135.9,135.78,135.78,2800.0,108.931,108.931,108.8348,108.8348,2800.0
2015-02-10 11:55:00,135.81,135.85,135.7,135.75,3100.0,108.8588,108.8909,108.7706,108.8107,3100.0
2015-02-10 12:00:00,135.76,135.77,135.54,135.54,4000.0,108.8187,108.8268,108.6424,108.6424,4000.0
2015-02-10 12:05:00,135.57,135.61,135.54,135.58,2700.0,108.6664,108.6985,108.6424,108.6745,2700.0
2015-02-10 12:10:00,135.61,135.9,135.6,135.81,6200.0,108.6985,108.931,108.6905,108.8588,6200.0
2015-02-10 12:15:00,135.84,135.98,135.8,135.98,3600.0,108.8829,108.9951,108.8508,108.9951,3600.0
2015-02-10 12:20:00,135.92,136.0,135.89,135.96,2900.0,108.947,109.0111,108.9229,108.979,2900.0
2015-02-10 12:25:00,135.99,135.99,135.76,135.8,3600.0,109.0031,109.0031,108.8187,108.8508,3600.0
2015-02-10 12:30:00,135.83,135.83,135.71,135.76,4900.0,108.8748,108.8748,108.7787,108.8187,4900.0
2015-02-10 12:35:00,135.75,135.75,135.67,135.68,1500.0,108.8107,108.8107,108.7466,108.7546,1500.0
2015-02-10 12:40:00,135.71,135.8,135.68,135.8,2500.0,108.7787,108.8508,108.7546,108.8508,2500.0
2015-02-10 12:45:00,135.78,135.78,135.64,135.7,10400.0,108.8348,108.8348,108.7225,108.7706,10400.0
2015-02-10 12:50:00,135.66,135.67,135.51,135.54,2400.0,108.7386,108.7466,108.6183,108.6424,2400.0
2015-02-10 12:55:00,135.53,135.61,135.52,135.57,1300.0,108.6344,108.6985,108.6264,108.6664,1300.0
2015-02-10 13:00:00,135.63,135.64,135.52,135.59,1900.0,108.7145,108.7225,108.6264,108.6825,1900.0
2015-02-10 13:05:00,135.56,135.58,135.49,135.57,2600.0,108.6584,108.6745,108.6023,108.6664,2600.0
2015-02-10 13:10:00,135.56,135.68,135.56,135.66,1900.0,108.6584,108.7546,108.6584,108.7386,1900.0
2015-02-10 13:15:00,135.65,135.68,135.58,135.6,6600.0,108.7306,108.7546,108.6745,108.6905,6600.0
2015-02-10 13:20:00,135.56,135.56,135.33,135.38,12200.0,108.6584,108.6584,108.4741,108.5141,12200.0
2015-02-10 13:25:00,135.39,135.52,135.37,135.47,2500.0,108.5222,108.6264,108.5061,108.5863,2500.0
2015-02-10 13:30:00,135.49,135.6,135.49,135.52,1500.0,108.6023,108.6905,108.6023,108.6264,1500.0
2015-02-10 13:35:00,135.59,135.61,135.52,135.6,3000.0,108.6825,108.6985,108.6264,108.6905,3000.0
2015-02-10 13:40:00,135.58,135.58,135.39,135.48,2000.0,108.6745,108.6745,108.5222,108.5943,2000.0
2015-02-10 13:45:00,135.49,135.61,135.46,135.61,3000.0,108.6023,108.6985,108.5783,108.6985,3000.0
2015-02-10 13:50:00,135.64,135.68,135.51,135.51,3600.0,108.7225,108.7546,108.6183,108.6183,3600.0
2015-02-10 13:55:00,135.46,135.54,135.46,135.46,3300.0,108.5783,108.6424,108.5783,108.5783,3300.0
2015-02-10 14:00:00,135.5,135.61,135.5,135.61,2800.0,108.6103,108.6985,108.6103,108.6985,2800.0
2015-02-10 14:05:00,135.62,135.63,135.55,135.56,2200.0,108.7065,108.7145,108.6504,108.6584,2200.0
2015-02-10 14:10:00,135.58,135.67,135.55,135.64,49400.0,108.6745,108.7466,108.6504,108.7225,49400.0
2015-02-10 14:15:00,135.64,135.68,135.56,135.68,3500.0,108.7225,108.7546,108.6584,108.7546,3500.0
2015-02-10 14:20:00,135.67,135.7,135.55,135.59,5200.0,108.7466,108.7706,108.6504,108.6825,5200.0
2015-02-10 14:25:00,135.62,135.78,135.6,135.75,52800.0,108.7065,108.8348,108.6905,108.8107,52800.0
2015-02-10 14:30:00,135.75,135.82,135.61,135.78,4900.0,108.8107,108.8668,108.6985,108.8348,4900.0
2015-02-10 14:35:00,135.79,135.84,135.71,135.8,6000.0,108.8428,108.8829,108.7787,108.8508,6000.0
2015-02-10 14:40:00,135.81,135.83,135.73,135.76,3300.0,108.8588,108.8748,108.7947,108.8187,3300.0
2015-02-10 14:45:00,135.77,135.82,135.73,135.81,2700.0,108.8268,108.8668,108.7947,108.8588,2700.0
2015-02-10 14:50:00,135.8,135.85,135.75,135.85,5700.0,108.8508,108.8909,108.8107,108.8909,5700.0
2015-02-10 14:55:00,135.85,136.16,135.85,136.16,4300.0,108.8909,109.1394,108.8909,109.1394,4300.0
2015-02-10 15:00:00,136.13,136.16,136.0,136.03,6200.0,109.1153,109.1394,109.0111,109.0352,6200.0
2015-02-10 15:05:00,136.0,136.14,135.95,136.14,4000.0,109.0111,109.1233,108.971,109.1233,4000.0
2015-02-10 15:10:00,136.13,136.14,136.02,136.14,7100.0,109.1153,109.1233,109.0271,109.1233,7100.0
2015-02-10 15:15:00,136.13,136.13,136.01,136.12,4200.0,109.1153,109.1153,109.0191,109.1073,4200.0
2015-02-10 15:20:00,136.13,136.18,136.06,136.07,6600.0,109.1153,109.1554,109.0592,109.0672,6600.0
2015-02-10 15:25:00,136.08,136.33,136.03,136.33,12300.0,109.0752,109.2756,109.0352,109.2756,12300.0
2015-02-10 15:30:00,136.32,136.36,136.23,136.25,10900.0,109.2676,109.2997,109.1955,109.2115,10900.0
2015-02-10 15:35:00,136.27,136.4,136.24,136.4,8400.0,109.2275,109.3317,109.2035,109.3317,8400.0
2015-02-10 15:40:00,136.38,136.45,136.28,136.43,10300.0,109.3157,109.3718,109.2355,109.3558,10300.0
2015-02-10 15:45:00,136.44,136.46,136.26,136.35,8900.0,109.3638,109.3798,109.2195,109.2917,8900.0
2015-02-10 15:50:00,136.36,136.38,136.17,136.25,23100.0,109.2997,109.3157,109.1474,109.2115,23100.0
2015-02-10 15:55:00,136.26,136.3,135.94,136.13,87400.0,109.2195,109.2516,108.963,109.1153,87400.0
2015-02-11 09:30:00,135.94,136.01,135.66,135.79,13200.0,108.963,109.0191,108.7386,108.8428,13200.0
2015-02-11 09:35:00,135.79,136.29,135.69,136.16,10400.0,108.8428,109.2436,108.7626,109.1394,10400.0
2015-02-11 09:40:00,136.11,136.18,135.95,136.09,6600.0,109.0993,109.1554,108.971,109.0832,6600.0
2015-02-11 09:45:00,136.12,136.12,135.7,135.89,7000.0,109.1073,109.1073,108.7706,108.9229,7000.0
2015-02-11 09:50:00,135.8,136.05,135.69,136.01,10000.0,108.8508,109.0512,108.7626,109.0191,10000.0
2015-02-11 09:55:00,135.95,136.38,135.82,136.25,15700.0,108.971,109.3157,108.8668,109.2115,15700.0
2015-02-11 10:00:00,136.28,136.28,136.08,136.11,2300.0,109.2355,109.2355,109.0752,109.0993,2300.0
2015-02-11 10:05:00,136.11,136.27,136.03,136.11,4300.0,109.0993,109.2275,109.0352,109.0993,4300.0
2015-02-11 10:10:00,136.1,136.21,136.08,136.12,5700.0,109.0913,109.1794,109.0752,109.1073,5700.0
2015-02-11 10:15:00,136.1,136.1,135.88,135.94,3100.0,109.0913,109.0913,108.9149,108.963,3100.0
2015-02-11 10:20:00,135.92,135.93,135.72,135.79,12000.0,108.947,108.955,108.7867,108.8428,12000.0
2015-02-11 10:25:00,135.72,135.73,135.53,135.69,8000.0,108.7867,108.7947,108.6344,108.7626,8000.0
2015-02-11 10:30:00,135.67,135.7,135.49,135.67,5100.0,108.7466,108.7706,108.6023,108.7466,5100.0
2015-02-11 10:35:00,135.73,135.86,135.67,135.86,4700.0,108.7947,108.8989,108.7466,108.8989,4700.0
2015-02-11 10:40:00,135.88,136.13,135.73,135.79,5900.0,108.9149,109.1153,108.7947,108.8428,5900.0
2015-02-11 10:45:00,135.79,135.81,135.6,135.6,5800.0,108.8428,108.8588,108.6905,108.6905,5800.0
2015-02-11 10:50:00,135.63,135.82,135.61,135.72,4400.0,108.7145,108.8668,108.6985,108.7867,4400.0
2015-02-11 10:55:00,135.77,135.78,135.64,135.77,2400.0,108.8268,108.8348,108.7225,108.8268,2400.0
2015-02-11 11:00:00,135.79,136.12,135.79,136.07,3100.0,108.8428,109.1073,108.8428,109.0672,3100.0
2015-02-11 11:05:00,136.13,136.13,136.01,136.05,3900.0,109.1153,109.1153,109.0191,109.0512,3900.0
2015-02-11 11:10:00,136.12,136.24,136.1,136.13,4700.0,109.1073,109.2035,109.0913,109.1153,4700.0
2015-02-11 11:15:00,136.15,136.22,136.1,136.13,8000.0,109.1313,109.1874,109.0913,109.1153,8000.0
2015-02-11 11:20:00,136.1,136.32,136.1,136.32,4200.0,109.0913,109.2676,109.0913,109.2676,4200.0
2015-02-11 11:25:00,136.3,136.42,136.21,136.29,4700.0,109.2516,109.3478,109.1794,109.2436,4700.0
2015-02-11 11:30:00,136.25,136.25,135.98,136.06,11800.0,109.2115,109.2115,108.9951,109.0592,11800.0
2015-02-11 11:35:00,136.05,136.14,136.02,136.11,10000.0,109.0512,109.1233,109.0271,109.0993,10000.0
2015-02-11 11:40:00,136.1,136.17,136.0,136.05,8800.0,109.0913,109.1474,109.0111,109.0512,8800.0
2015-02-11 11:45:00,136.09,136.11,135.95,136.07,14600.0,109.0832,109.0993,108.971,109.0672,14600.0
2015-02-11 11:50:00,136.08,136.14,136.01,136.14,1900.0,109.0752,109.1233,109.0191,109.1233,1900.0
2015-02-11 11:55:00,136.14,136.16,136.06,136.06,3800.0,109.1233,109.1394,109.0592,109.0592,3800.0
2015-02-11 12:00:00,136.02,136.02,135.86,135.88,6000.0,109.0271,109.0271,108.8989,108.9149,6000.0
2015-02-11 12:05:00,135.83,135.96,135.83,135.93,8200.0,108.8748,108.979,108.8748,108.955,8200.0
2015-02-11 12:10:00,135.91,135.95,135.87,135.92,5500.0,108.939,108.971,108.9069,108.947,5500.0
2015-02-11 12:15:00,135.92,135.98,135.87,135.91,8000.0,108.947,108.9951,108.9069,108.939,8000.0
2015-02-11 12:20:00,135.95,136.02,135.93,135.93,14900.0,108.971,109.0271,108.955,108.955,14900.0
2015-02-11 12:25:00,135.95,136.05,135.94,136.0,14900.0,108.971,109.0512,108.963,109.0111,14900.0
2015-02-11 12:30:00,136.0,136.06,135.96,135.98,26400.0,109.0111,109.0592,108.979,108.9951,26400.0
2015-02-11 12:35:00,136.0,136.07,135.97,136.01,4000.0,109.0111,109.0672,108.9871,109.0191,4000.0
2015-02-11 12:40:00,136.0,136.0,135.7,135.7,8100.0,109.0111,109.0111,108.7706,108.7706,8100.0
2015-02-11 12:45:00,135.78,135.88,135.78,135.83,1500.0,108.8348,108.9149,108.8348,108.8748,1500.0
2015-02-11 12:50:00,135.83,135.89,135.79,135.84,3900.0,108.8748,108.9229,108.8428,108.8829,3900.0
2015-02-11 12:55:00,135.78,135.81,135.65,135.71,10600.0,108.8348,108.8588,108.7306,108.7787,10600.0
2015-02-11 13:00:00,135.7,135.71,135.52,135.52,17900.0,108.7706,108.7787,108.6264,108.6264,17900.0
2015-02-11 13:05:00,135.49,135.51,135.36,135.41,4300.0,108.6023,108.6183,108.4981,108.5382,4300.0
2015-02-11 13:10:00,135.44,135.47,135.19,135.34,23000.0,108.5622,108.5863,108.3619,108.4821,23000.0
2015-02-11 13:15:00,135.33,135.42,135.25,135.32,2900.0,108.4741,108.5462,108.4099,108.4661,2900.0
2015-02-11 13:20:00,135.28,135.55,135.25,135.52,1600.0,108.434,108.6504,108.4099,108.6264,1600.0
2015-02-11 13:25:00,135.52,135.58,135.42,135.42,1600.0,108.6264,108.6745,108.5462,108.5462,1600.0
2015-02-11 13:30:00,135.51,135.55,135.4,135.51,1900.0,108.6183,108.6504,108.5302,108.6183,1900.0
2015-02-11 13:35:00,135.58,135.58,135.49,135.49,1200.0,108.6745,108.6745,108.6023,108.6023,1200.0
2015-02-11 13:40:00,135.51,135.52,135.39,135.39,1400.0,108.6183,108.6264,108.5222,108.5222,1400.0
2015-02-11 13:45:00,135.43,135.43,135.3,135.37,4700.0,108.5542,108.5542,108.45,108.5061,4700.0
2015-02-11 13:50:00,135.38,135.38,135.28,135.29,2800.0,108.5141,108.5141,108.434,108.442,2800.0
2015-02-11 13:55:00,135.19,135.72,135.19,135.6,4200.0,108.3619,108.7867,108.3619,108.6905,4200.0
2015-02-11 14:00:00,135.6,135.65,135.47,135.53,2700.0,108.6905,108.7306,108.5863,108.6344,2700.0
2015-02-11 14:05:00,135.6,135.86,135.6,135.86,2100.0,108.6905,108.8989,108.6905,108.8989,2100.0
2015-02-11 14:10:00,135.82,135.85,135.61,135.68,7600.0,108.8668,108.8909,108.6985,108.7546,7600.0
2015-02-11 14:15:00,135.61,135.68,135.39,135.59,13600.0,108.6985,108.7546,108.5222,108.6825,13600.0
2015-02-11 14:20:00,135.68,135.68,135.57,135.57,1400.0,108.7546,108.7546,108.6664,108.6664,1400.0
2015-02-11 14:25:00,135.59,135.61,135.41,135.53,2500.0,108.6825,108.6985,108.5382,108.6344,2500.0
2015-02-11 14:30:00,135.57,135.82,135.57,135.81,2500.0,108.6664,108.8668,108.6664,108.8588,2500.0
2015-02-11 14:35:00,135.89,135.89,135.82,135.87,1300.0,108.9229,108.9229,108.8668,108.9069,1300.0
2015-02-11 14:40:00,135.92,135.98,135.85,135.96,3000.0,108.947,108.9951,108.8909,108.979,3000.0
2015-02-11 14:45:00,135.99,136.06,135.94,135.97,12000.0,109.0031,109.0592,108.963,108.9871,12000.0
2015-02-11 14:50:00,135.96,136.05,135.95,136.01,7900.0,108.979,109.0512,108.971,109.0191,7900.0
2015-02-11 14:55:00,136.03,136.05,135.92,136.0,6500.0,109.0352,109.0512,108.947,109.0111,6500.0
2015-02-11 15:00:00,136.0,136.05,136.0,136.03,14200.0,109.0111,109.0512,109.0111,109.0352,14200.0
2015-02-11 15:05:00,136.04,136.1,136.0,136.03,10200.0,109.0432,109.0913,109.0111,109.0352,10200.0
2015-02-11 15:10:00,136.02,136.09,135.96,136.05,7100.0,109.0271,109.0832,108.979,109.0512,7100.0
2015-02-11 15:15:00,136.04,136.12,135.93,136.05,22600.0,109.0432,109.1073,108.955,109.0512,22600.0
2015-02-11 15:20:00,136.09,136.33,136.09,136.33,12900.0,109.0832,109.2756,109.0832,109.2756,12900.0
2015-02-11 15:25:00,136.35,136.66,136.35,136.5,18400.0,109.2917,109.5401,109.2917,109.4119,18400.0
2015-02-11 15:30:00,136.52,136.6,136.18,136.18,18300.0,109.4279,109.492,109.1554,109.1554,18300.0
2015-02-11 15:35:00,136.26,136.49,136.26,136.47,9500.0,109.2195,109.4039,109.2195,109.3878,9500.0
2015-02-11 15:40:00,136.45,136.55,136.31,136.39,13500.0,109.3718,109.452,109.2596,109.3237,13500.0
2015-02-11 15:45:00,136.37,136.41,136.08,136.16,18900.0,109.3077,109.3397,109.0752,109.1394,18900.0
2015-02-11 15:50:00,136.15,136.22,136.01,136.2,19500.0,109.1313,109.1874,109.0191,109.1714,19500.0
2015-02-11 15:55:00,136.13,136.33,136.12,136.24,31500.0,109.1153,109.2756,109.1073,109.2035,31500.0
2015-02-12 09:30:00,136.24,136.63,136.16,136.42,15100.0,109.2035,109.5161,109.1394,109.3478,15100.0
2015-02-12 09:35:00,136.6,136.69,136.5,136.65,4300.0,109.492,109.5642,109.4119,109.5321,4300.0
2015-02-12 09:40:00,136.57,136.76,136.51,136.51,10600.0,109.468,109.6203,109.4199,109.4199,10600.0
2015-02-12 09:45:00,136.48,136.82,136.41,136.77,10300.0,109.3959,109.6684,109.3397,109.6283,10300.0
2015-02-12 09:50:00,136.8,136.9,136.8,136.85,7500.0,109.6523,109.7325,109.6523,109.6924,7500.0
2015-02-12 09:55:00,136.88,137.07,136.86,137.07,5700.0,109.7165,109.8688,109.7004,109.8688,5700.0
2015-02-12 10:00:00,137.05,137.16,136.93,137.03,17400.0,109.8527,109.9409,109.7566,109.8367,17400.0
2015-02-12 10:05:00,137.07,137.16,137.06,137.08,12400.0,109.8688,109.9409,109.8608,109.8768,12400.0
2015-02-12 10:10:00,137.16,137.33,137.1,137.26,12100.0,109.9409,110.0772,109.8928,110.0211,12100.0
2015-02-12 10:15:00,137.27,137.3,137.13,137.15,5600.0,110.0291,110.0531,109.9169,109.9329,5600.0
2015-02-12 10:20:00,137.2,137.3,137.02,137.04,8500.0,109.973,110.0531,109.8287,109.8447,8500.0
2015-02-12 10:25:00,137.02,137.1,136.95,136.95,3600.0,109.8287,109.8928,109.7726,109.7726,3600.0
2015-02-12 10:30:00,136.94,136.94,136.8,136.93,4700.0,109.7646,109.7646,109.6523,109.7566,4700.0
2015-02-12 10:35:00,136.97,137.04,136.92,137.03,4800.0,109.7886,109.8447,109.7485,109.8367,4800.0
2015-02-12 10:40:00,137.05,137.1,136.98,136.98,3700.0,109.8527,109.8928,109.7966,109.7966,3700.0
2015-02-12 10:45:00,137.01,137.04,136.85,136.85,3400.0,109.8207,109.8447,109.6924,109.6924,3400.0
2015-02-12 10:50:00,136.85,136.97,136.84,136.84,3300.0,109.6924,109.7886,109.6844,109.6844,3300.0
2015-02-12 10:55:00,136.9,136.96,136.65,136.65,2200.0,109.7325,109.7806,109.5321,109.5321,2200.0
2015-02-12 11:00:00,136.59,136.71,136.57,136.68,5100.0,109.484,109.5802,109.468,109.5562,5100.0
2015-02-12 11:05:00,136.78,136.78,136.65,136.65,3700.0,109.6363,109.6363,109.5321,109.5321,3700.0
2015-02-12 11:10:00,136.69,136.71,136.64,136.69,11700.0,109.5642,109.5802,109.5241,109.5642,11700.0
2015-02-12 11:15:00,136.67,136.67,136.53,136.57,3400.0,109.5481,109.5481,109.4359,109.468,3400.0
2015-02-12 11:20:00,136.52,136.52,136.35,136.4,4800.0,109.4279,109.4279,109.2917,109.3317,4800.0
2015-02-12 11:25:00,136.38,136.49,136.38,136.47,4400.0,109.3157,109.4039,109.3157,109.3878,4400.0
2015-02-12 11:30:00,136.52,136.76,136.47,136.72,2600.0,109.4279,109.6203,109.3878,109.5882,2600.0
2015-02-12 11:35:00,136.77,136.77,136.68,136.68,1300.0,109.6283,109.6283,109.5562,109.5562,1300.0
2015-02-12 11:40:00,136.66,136.68,136.6,136.67,1400.0,109.5401,109.5562,109.492,109.5481,1400.0
2015-02-12 11:45:00,136.66,136.77,136.66,136.7,4800.0,109.5401,109.6283,109.5401,109.5722,4800.0
2015-02-12 11:50:00,136.65,136.76,136.65,136.73,2200.0,109.5321,109.6203,109.5321,109.5962,2200.0
2015-02-12 11:55:00,136.68,136.7,136.56,136.58,4800.0,109.5562,109.5722,109.46,109.476,4800.0
2015-02-12 12:00:00,136.6,136.66,136.55,136.56,2300.0,109.492,109.5401,109.452,109.46,2300.0
2015-02-12 12:05:00,136.58,136.62,136.56,136.6,5000.0,109.476,109.5081,109.46,109.492,5000.0
2015-02-12 12:10:00,136.6,136.78,136.6,136.78,3300.0,109.492,109.6363,109.492,109.6363,3300.0
2015-02-12 12:15:00,136.79,136.91,136.79,136.9,2200.0,109.6443,109.7405,109.6443,109.7325,2200.0
2015-02-12 12:20:00,136.88,136.9,136.82,136.88,3000.0,109.7165,109.7325,109.6684,109.7165,3000.0
2015-02-12 12:25:00,136.92,136.94,136.84,136.85,1600.0,109.7485,109.7646,109.6844,109.6924,1600.0
2015-02-12 12:30:00,136.89,137.0,136.89,136.89,4000.0,109.7245,109.8127,109.7245,109.7245,4000.0
2015-02-12 12:35:00,136.93,136.96,136.86,136.9,2600.0,109.7566,109.7806,109.7004,109.7325,2600.0
2015-02-12 12:40:00,136.92,137.02,136.85,136.97,6800.0,109.7485,109.8287,109.6924,109.7886,6800.0
2015-02-12 12:45:00,136.96,136.96,136.84,136.86,2800.0,109.7806,109.7806,109.6844,109.7004,2800.0
2015-02-12 12:50:00,136.86,137.01,136.85,137.0,1400.0,109.7004,109.8207,109.6924,109.8127,1400.0
2015-02-12 12:55:00,136.99,137.01,136.97,137.0,1700.0,109.8046,109.8207,109.7886,109.8127,1700.0
2015-02-12 13:00:00,137.0,137.03,136.98,137.03,4000.0,109.8127,109.8367,109.7966,109.8367,4000.0
2015-02-12 13:05:00,137.0,137.1,136.98,137.03,13200.0,109.8127,109.8928,109.7966,109.8367,13200.0
2015-02-12 13:10:00,137.05,137.17,137.02,137.04,5000.0,109.8527,109.9489,109.8287,109.8447,5000.0
2015-02-12 13:15:00,137.08,137.12,137.08,137.11,3500.0,109.8768,109.9088,109.8768,109.9008,3500.0
2015-02-12 13:20:00,137.11,137.18,137.02,137.05,7200.0,109.9008,109.9569,109.8287,109.8527,7200.0
2015-02-12 13:25:00,137.06,137.08,137.01,137.07,2200.0,109.8608,109.8768,109.8207,109.8688,2200.0
2015-02-12 13:30:00,137.01,137.16,137.01,137.16,2300.0,109.8207,109.9409,109.8207,109.9409,2300.0
2015-02-12 13:35:00,137.11,137.16,137.01,137.16,8800.0,109.9008,109.9409,109.8207,109.9409,8800.0
2015-02-12 13:40:00,137.18,137.2,137.12,137.2,2600.0,109.9569,109.973,109.9088,109.973,2600.0
2015-02-12 13:45:00,137.18,137.25,137.15,137.15,4400.0,109.9569,110.013,109.9329,109.9329,4400.0
2015-02-12 13:50:00,137.15,137.19,137.13,137.18,1000.0,109.9329,109.965,109.9169,109.9569,1000.0
2015-02-12 13:55:00,137.19,137.27,137.17,137.27,2000.0,109.965,110.0291,109.9489,110.0291,2000.0
2015-02-12 14:00:00,137.23,137.3,137.13,137.18,4400.0,109.997,110.0531,109.9169,109.9569,4400.0
2015-02-12 14:05:00,137.18,137.21,137.14,137.18,2100.0,109.9569,109.981,109.9249,109.9569,2100.0
2015-02-12 14:10:00,137.18,137.22,137.14,137.17,2600.0,109.9569,109.989,109.9249,109.9489,2600.0
2015-02-12 14:15:00,137.14,137.14,137.0,137.0,1800.0,109.9249,109.9249,109.8127,109.8127,1800.0
2015-02-12 14:20:00,137.04,137.05,136.94,137.02,9400.0,109.8447,109.8527,109.7646,109.8287,9400.0
2015-02-12 14:25:00,136.99,137.05,136.97,137.01,3000.0,109.8046,109.8527,109.7886,109.8207,3000.0
2015-02-12 14:30:00,137.03,137.14,137.02,137.13,10400.0,109.8367,109.9249,109.8287,109.9169,10400.0
2015-02-12 14:35:00,137.13,137.21,137.1,137.2,5100.0,109.9169,109.981,109.8928,109.973,5100.0
2015-02-12 14:40:00,137.18,137.35,137.16,137.35,4500.0,109.9569,110.0932,109.9409,110.0932,4500.0
2015-02-12 14:45:00,137.31,137.37,137.31,137.36,4900.0,110.0611,110.1092,110.0611,110.1012,4900.0
2015-02-12 14:50:00,137.34,137.35,137.26,137.33,2800.0,110.0852,110.0932,110.0211,110.0772,2800.0
2015-02-12 14:55:00,137.32,137.33,137.23,137.28,7500.0,110.0692,110.0772,109.997,110.0371,7500.0
2015-02-12 15:00:00,137.29,137.37,137.22,137.33,11800.0,110.0451,110.1092,109.989,110.0772,11800.0
2015-02-12 15:05:00,137.27,137.29,137.23,137.26,2900.0,110.0291,110.0451,109.997,110.0211,2900.0
2015-02-12 15:10:00,137.24,137.27,137.19,137.26,8500.0,110.005,110.0291,109.965,110.0211,8500.0
2015-02-12 15:15:00,137.24,137.37,137.24,137.34,9000.0,110.005,110.1092,110.005,110.0852,9000.0
2015-02-12 15:20:00,137.35,137.37,137.31,137.35,6100.0,110.0932,110.1092,110.0611,110.0932,6100.0
2015-02-12 15:25:00,137.35,137.37,137.28,137.34,6000.0,110.0932,110.1092,110.0371,110.0852,6000.0
2015-02-12 15:30:00,137.35,137.39,137.27,137.32,22500.0,110.0932,110.1253,110.0291,110.0692,22500.0
2015-02-12 15:35:00,137.32,137.49,137.32,137.47,19000.0,110.0692,110.2054,110.0692,110.1894,19000.0
2015-02-12 15:40:00,137.49,137.69,137.48,137.56,17400.0,110.2054,110.3657,110.1974,110.2615,17400.0
2015-02-12 15:45:00,137.53,137.59,137.47,137.56,21300.0,110.2375,110.2856,110.1894,110.2615,21300.0
2015-02-12 15:50:00,137.55,137.63,137.53,137.55,28300.0,110.2535,110.3176,110.2375,110.2535,28300.0
2015-02-12 15:55:00,137.51,137.62,137.49,137.58,46000.0,110.2215,110.3096,110.2054,110.2776,46000.0
2015-02-13 09:30:00,137.65,137.68,137.5,137.63,7200.0,110.3337,110.3577,110.2134,110.3176,7200.0
2015-02-13 09:35:00,137.6,137.9,137.6,137.77,9900.0,110.2936,110.5341,110.2936,110.4299,9900.0
2015-02-13 09:40:00,137.67,137.87,137.43,137.79,26100.0,110.3497,110.51,110.1573,110.4459,26100.0
2015-02-13 09:45:00,137.68,137.82,137.48,137.74,23500.0,110.3577,110.4699,110.1974,110.4058,23500.0
2015-02-13 09:50:00,137.73,137.88,137.66,137.81,4700.0,110.3978,110.518,110.3417,110.4619,4700.0
2015-02-13 09:55:00,137.82,137.98,137.82,137.92,4300.0,110.4699,110.5982,110.4699,110.5501,4300.0
2015-02-13 10:00:00,137.94,138.19,137.77,137.81,19700.0,110.5661,110.7665,110.4299,110.4619,19700.0
2015-02-13 10:05:00,137.86,137.96,137.67,137.75,16300.0,110.502,110.5822,110.3497,110.4138,16300.0
2015-02-13 10:10:00,137.71,137.94,137.68,137.87,2600.0,110.3818,110.5661,110.3577,110.51,2600.0
2015-02-13 10:15:00,137.85,137.99,137.85,137.88,3000.0,110.494,110.6062,110.494,110.518,3000.0
2015-02-13 10:20:00,137.87,137.89,137.64,137.71,5700.0,110.51,110.526,110.3257,110.3818,5700.0
2015-02-13 10:25:00,137.7,138.06,137.7,137.93,3700.0,110.3737,110.6623,110.3737,110.5581,3700.0
2015-02-13 10:30:00,137.98,138.03,137.86,137.86,2700.0,110.5982,110.6383,110.502,110.502,2700.0
2015-02-13 10:35:00,137.81,137.86,137.79,137.82,2100.0,110.4619,110.502,110.4459,110.4699,2100.0
2015-02-13 10:40:00,137.8,137.8,137.59,137.59,3200.0,110.4539,110.4539,110.2856,110.2856,3200.0
2015-02-13 10:45:00,137.63,137.68,137.5,137.54,3900.0,110.3176,110.3577,110.2134,110.2455,3900.0
2015-02-13 10:50:00,137.57,137.7,137.57,137.68,3200.0,110.2695,110.3737,110.2695,110.3577,3200.0
2015-02-13 10:55:00,137.69,137.77,137.67,137.75,4700.0,110.3657,110.4299,110.3497,110.4138,4700.0
2015-02-13 11:00:00,137.75,137.98,137.73,137.9,8100.0,110.4138,110.5982,110.3978,110.5341,8100.0
2015-02-13 11:05:00,137.9,137.96,137.87,137.89,7900.0,110.5341,110.5822,110.51,110.526,7900.0
2015-02-13 11:10:00,137.87,137.89,137.81,137.83,2700.0,110.51,110.526,110.4619,110.4779,2700.0
2015-02-13 11:15:00,137.81,137.81,137.62,137.63,3300.0,110.4619,110.4619,110.3096,110.3176,3300.0
2015-02-13 11:20:00,137.61,137.62,137.48,137.48,3800.0,110.3016,110.3096,110.1974,110.1974,3800.0
2015-02-13 11:25:00,137.5,137.53,137.45,137.52,1200.0,110.2134,110.2375,110.1734,110.2295,1200.0
2015-02-13 11:30:00,137.51,137.51,137.4,137.44,5000.0,110.2215,110.2215,110.1333,110.1653,5000.0
2015-02-13 11:35:00,137.4,137.42,137.32,137.42,4500.0,110.1333,110.1493,110.0692,110.1493,4500.0
2015-02-13 11:40:00,137.46,137.53,137.4,137.53,2000.0,110.1814,110.2375,110.1333,110.2375,2000.0
2015-02-13 11:45:00,137.5,137.5,137.42,137.43,7000.0,110.2134,110.2134,110.1493,110.1573,7000.0
2015-02-13 11:50:00,137.45,137.45,137.35,137.42,3000.0,110.1734,110.1734,110.0932,110.1493,3000.0
2015-02-13 11:55:00,137.4,137.52,137.36,137.45,4300.0,110.1333,110.2295,110.1012,110.1734,4300.0
2015-02-13 12:00:00,137.45,137.55,137.4,137.44,2900.0,110.1734,110.2535,110.1333,110.1653,2900.0
2015-02-13 12:05:00,137.43,137.43,137.31,137.37,2900.0,110.1573,110.1573,110.0611,110.1092,2900.0
2015-02-13 12:10:00,137.34,137.4,137.34,137.36,2000.0,110.0852,110.1333,110.0852,110.1012,2000.0
2015-02-13 12:15:00,137.35,137.37,137.31,137.34,3100.0,110.0932,110.1092,110.0611,110.0852,3100.0
2015-02-13 12:20:00,137.33,137.36,137.29,137.35,2900.0,110.0772,110.1012,110.0451,110.0932,2900.0
2015-02-13 12:25:00,137.32,137.34,137.3,137.33,2700.0,110.0692,110.0852,110.0531,110.0772,2700.0
2015-02-13 12:30:00,137.3,137.3,137.19,137.29,2300.0,110.0531,110.0531,109.965,110.0451,2300.0
2015-02-13 12:35:00,137.28,137.34,137.27,137.27,3400.0,110.0371,110.0852,110.0291,110.0291,3400.0
2015-02-13 12:40:00,137.25,137.35,137.25,137.29,3900.0,110.013,110.0932,110.013,110.0451,3900.0
2015-02-13 12:45:00,137.27,137.3,137.19,137.19,2300.0,110.0291,110.0531,109.965,109.965,2300.0
2015-02-13 12:50:00,137.23,137.32,137.23,137.28,10800.0,109.997,110.0692,109.997,110.0371,10800.0
2015-02-13 12:55:00,137.29,137.35,137.29,137.34,2600.0,110.0451,110.0932,110.0451,110.0852,2600.0
2015-02-13 13:00:00,137.33,137.36,137.27,137.33,2300.0,110.0772,110.1012,110.0291,110.0772,2300.0
2015-02-13 13:05:00,137.37,137.4,137.35,137.37,3900.0,110.1092,110.1333,110.0932,110.1092,3900.0
2015-02-13 13:10:00,137.37,137.42,137.33,137.33,3600.0,110.1092,110.1493,110.0772,110.0772,3600.0
2015-02-13 13:15:00,137.34,137.45,137.33,137.45,7500.0,110.0852,110.1734,110.0772,110.1734,7500.0
2015-02-13 13:20:00,137.45,137.45,137.27,137.28,2500.0,110.1734,110.1734,110.0291,110.0371,2500.0
2015-02-13 13:25:00,137.26,137.26,137.09,137.09,8500.0,110.0211,110.0211,109.8848,109.8848,8500.0
2015-02-13 13:30:00,137.09,137.11,137.05,137.07,3300.0,109.8848,109.9008,109.8527,109.8688,3300.0
2015-02-13 13:35:00,137.03,137.08,136.86,137.04,4200.0,109.8367,109.8768,109.7004,109.8447,4200.0
2015-02-13 13:40:00,137.05,137.09,136.89,137.02,8900.0,109.8527,109.8848,109.7245,109.8287,8900.0
2015-02-13 13:45:00,137.0,137.18,136.99,137.14,4900.0,109.8127,109.9569,109.8046,109.9249,4900.0
2015-02-13 13:50:00,137.14,137.27,137.11,137.25,6800.0,109.9249,110.0291,109.9008,110.013,6800.0
2015-02-13 13:55:00,137.25,137.27,137.17,137.2,2800.0,110.013,110.0291,109.9489,109.973,2800.0
2015-02-13 14:00:00,137.19,137.21,137.14,137.14,2700.0,109.965,109.981,109.9249,109.9249,2700.0
2015-02-13 14:05:00,137.13,137.25,137.13,137.2,2400.0,109.9169,110.013,109.9169,109.973,2400.0
2015-02-13 14:10:00,137.22,137.34,137.19,137.25,3800.0,109.989,110.0852,109.965,110.013,3800.0
2015-02-13 14:15:00,137.25,137.36,137.2,137.31,2400.0,110.013,110.1012,109.973,110.0611,2400.0
2015-02-13 14:20:00,137.34,137.43,137.34,137.43,1800.0,110.0852,110.1573,110.0852,110.1573,1800.0
2015-02-13 14:25:00,137.38,137.55,137.38,137.49,3500.0,110.1173,110.2535,110.1173,110.2054,3500.0
2015-02-13 14:30:00,137.47,137.52,137.45,137.45,3700.0,110.1894,110.2295,110.1734,110.1734,3700.0
2015-02-13 14:35:00,137.44,137.48,137.42,137.42,4800.0,110.1653,110.1974,110.1493,110.1493,4800.0
2015-02-13 14:40:00,137.47,137.64,137.46,137.51,10900.0,110.1894,110.3257,110.1814,110.2215,10900.0
2015-02-13 14:45:00,137.56,137.71,137.56,137.66,3500.0,110.2615,110.3818,110.2615,110.3417,3500.0
2015-02-13 14:50:00,137.63,137.66,137.6,137.66,4400.0,110.3176,110.3417,110.2936,110.3417,4400.0
2015-02-13 14:55:00,137.65,137.73,137.65,137.68,3500.0,110.3337,110.3978,110.3337,110.3577,3500.0
2015-02-13 15:00:00,137.72,137.72,137.61,137.67,6400.0,110.3898,110.3898,110.3016,110.3497,6400.0
2015-02-13 15:05:00,137.71,137.89,137.71,137.88,5600.0,110.3818,110.526,110.3818,110.518,5600.0
2015-02-13 15:10:00,137.88,137.97,137.86,137.95,6700.0,110.518,110.5902,110.502,110.5741,6700.0
2015-02-13 15:15:00,137.95,138.01,137.88,137.95,3400.0,110.5741,110.6222,110.518,110.5741,3400.0
2015-02-13 15:20:00,137.92,137.92,137.79,137.79,3700.0,110.5501,110.5501,110.4459,110.4459,3700.0
2015-02-13 15:25:00,137.8,137.95,137.8,137.91,7400.0,110.4539,110.5741,110.4539,110.5421,7400.0
2015-02-13 15:30:00,137.93,137.96,137.82,137.91,18800.0,110.5581,110.5822,110.4699,110.5421,18800.0
2015-02-13 15:35:00,137.9,137.99,137.87,137.91,17900.0,110.5341,110.6062,110.51,110.5421,17900.0
2015-02-13 15:40:00,137.91,137.92,137.86,137.9,11800.0,110.5421,110.5501,110.502,110.5341,11800.0
2015-02-13 15:45:00,137.89,137.9,137.76,137.82,13400.0,110.526,110.5341,110.4218,110.4699,13400.0
2015-02-13 15:50:00,137.83,137.86,137.74,137.76,17900.0,110.4779,110.502,110.4058,110.4218,17900.0
2015-02-13 15:55:00,137.74,137.92,137.71,137.81,49100.0,110.4058,110.5501,110.3818,110.4619,49100.0
2015-02-17 09:30:00,137.56,137.94,137.42,137.86,16400.0,110.2615,110.5661,110.1493,110.502,16400.0
2015-02-17 09:35:00,137.85,138.04,137.73,137.86,12700.0,110.494,110.6463,110.3978,110.502,12700.0
2015-02-17 09:40:00,137.8,138.05,137.7,138.05,11900.0,110.4539,110.6543,110.3737,110.6543,11900.0
2015-02-17 09:45:00,138.08,138.26,138.02,138.11,7200.0,110.6783,110.8226,110.6302,110.7024,7200.0
2015-02-17 09:50:00,138.06,138.07,137.37,137.5,7100.0,110.6623,110.6703,110.1092,110.2134,7100.0
2015-02-17 09:55:00,137.48,137.71,137.47,137.68,3100.0,110.1974,110.3818,110.1894,110.3577,3100.0
2015-02-17 10:00:00,137.67,137.74,137.47,137.56,6700.0,110.3497,110.4058,110.1894,110.2615,6700.0
2015-02-17 10:05:00,137.6,137.75,137.52,137.69,13800.0,110.2936,110.4138,110.2295,110.3657,13800.0
2015-02-17 10:10:00,137.69,137.75,137.55,137.72,5900.0,110.3657,110.4138,110.2535,110.3898,5900.0
2015-02-17 10:15:00,137.73,137.73,137.37,137.37,4400.0,110.3978,110.3978,110.1092,110.1092,4400.0
2015-02-17 10:20:00,137.42,137.53,137.32,137.46,6000.0,110.1493,110.2375,110.0692,110.1814,6000.0
2015-02-17 10:25:00,137.38,137.46,137.32,137.42,8100.0,110.1173,110.1814,110.0692,110.1493,8100.0
2015-02-17 10:30:00,137.44,137.57,137.44,137.57,5700.0,110.1653,110.2695,110.1653,110.2695,5700.0
2015-02-17 10:35:00,137.58,137.63,137.45,137.48,4800.0,110.2776,110.3176,110.1734,110.1974,4800.0
2015-02-17 10:40:00,137.42,137.6,137.39,137.57,7500.0,110.1493,110.2936,110.1253,110.2695,7500.0
2015-02-17 10:45:00,137.57,137.57,137.39,137.53,11200.0,110.2695,110.2695,110.1253,110.2375,11200.0
2015-02-17 10:50:00,137.53,137.57,137.33,137.35,6600.0,110.2375,110.2695,110.0772,110.0932,6600.0
2015-02-17 10:55:00,137.33,137.42,137.25,137.4,5800.0,110.0772,110.1493,110.013,110.1333,5800.0
2015-02-17 11:00:00,137.37,137.43,137.17,137.26,8200.0,110.1092,110.1573,109.9489,110.0211,8200.0
2015-02-17 11:05:00,137.17,137.23,137.08,137.2,3200.0,109.9489,109.997,109.8768,109.973,3200.0
2015-02-17 11:10:00,137.25,137.29,137.09,137.13,7300.0,110.013,110.0451,109.8848,109.9169,7300.0
2015-02-17 11:15:00,137.17,137.2,137.09,137.09,8700.0,109.9489,109.973,109.8848,109.8848,8700.0
2015-02-17 11:20:00,137.13,137.23,137.12,137.16,16100.0,109.9169,109.997,109.9088,109.9409,16100.0
2015-02-17 11:25:00,137.16,137.18,137.07,137.16,9800.0,109.9409,109.9569,109.8688,109.9409,9800.0
2015-02-17 11:30:00,137.14,137.25,137.08,137.24,15200.0,109.9249,110.013,109.8768,110.005,15200.0
2015-02-17 11:35:00,137.23,137.47,137.23,137.45,8100.0,109.997,110.1894,109.997,110.1734,8100.0
2015-02-17 11:40:00,137.42,137.48,137.37,137.42,8000.0,110.1493,110.1974,110.1092,110.1493,8000.0
2015-02-17 11:45:00,137.41,137.44,137.3,137.3,7000.0,110.1413,110.1653,110.0531,110.0531,7000.0
2015-02-17 11:50:00,137.3,137.39,137.3,137.31,5900.0,110.0531,110.1253,110.0531,110.0611,5900.0
2015-02-17 11:55:00,137.3,137.37,137.29,137.29,3800.0,110.0531,110.1092,110.0451,110.0451,3800.0
2015-02-17 12:00:00,137.29,137.37,137.29,137.36,5300.0,110.0451,110.1092,110.0451,110.1012,5300.0
2015-02-17 12:05:00,137.34,137.41,137.31,137.36,5100.0,110.0852,110.1413,110.0611,110.1012,5100.0
2015-02-17 12:10:00,137.37,137.4,137.29,137.34,6300.0,110.1092,110.1333,110.0451,110.0852,6300.0
2015-02-17 12:15:00,137.33,137.41,137.29,137.34,4400.0,110.0772,110.1413,110.0451,110.0852,4400.0
2015-02-17 12:20:00,137.32,137.42,137.32,137.42,4900.0,110.0692,110.1493,110.0692,110.1493,4900.0
2015-02-17 12:25:00,137.4,137.4,137.2,137.28,3500.0,110.1333,110.1333,109.973,110.0371,3500.0
2015-02-17 12:30:00,137.26,137.54,137.26,137.48,4000.0,110.0211,110.2455,110.0211,110.1974,4000.0
2015-02-17 12:35:00,137.44,137.57,137.44,137.53,3100.0,110.1653,110.2695,110.1653,110.2375,3100.0
2015-02-17 12:40:00,137.53,137.53,137.42,137.5,4900.0,110.2375,110.2375,110.1493,110.2134,4900.0
2015-02-17 12:45:00,137.51,137.58,137.51,137.56,4100.0,110.2215,110.2776,110.2215,110.2615,4100.0
2015-02-17 12:50:00,137.56,137.59,137.4,137.48,14200.0,110.2615,110.2856,110.1333,110.1974,14200.0
2015-02-17 12:55:00,137.49,137.5,137.38,137.43,8200.0,110.2054,110.2134,110.1173,110.1573,8200.0
2015-02-17 13:00:00,137.43,137.46,137.32,137.44,7100.0,110.1573,110.1814,110.0692,110.1653,7100.0
2015-02-17 13:05:00,137.42,137.52,137.35,137.5,17200.0,110.1493,110.2295,110.0932,110.2134,17200.0
2015-02-17 13:10:00,137.48,137.51,137.41,137.42,7000.0,110.1974,110.2215,110.1413,110.1493,7000.0
2015-02-17 13:15:00,137.48,137.54,137.48,137.49,16400.0,110.1974,110.2455,110.1974,110.2054,16400.0
2015-02-17 13:20:00,137.48,137.56,137.43,137.45,15900.0,110.1974,110.2615,110.1573,110.1734,15900.0
2015-02-17 13:25:00,137.48,137.54,137.48,137.5,16400.0,110.1974,110.2455,110.1974,110.2134,16400.0
2015-02-17 13:30:00,137.5,137.54,137.47,137.49,6000.0,110.2134,110.2455,110.1894,110.2054,6000.0
2015-02-17 13:35:00,137.48,137.63,137.43,137.51,4000.0,110.1974,110.3176,110.1573,110.2215,4000.0
2015-02-17 13:40:00,137.51,137.58,137.49,137.55,9200.0,110.2215,110.2776,110.2054,110.2535,9200.0
2015-02-17 13:45:00,137.53,137.57,137.5,137.55,8200.0,110.2375,110.2695,110.2134,110.2535,8200.0
2015-02-17 13:50:00,137.54,137.54,137.41,137.48,4100.0,110.2455,110.2455,110.1413,110.1974,4100.0
2015-02-17 13:55:00,137.5,137.5,137.35,137.39,2600.0,110.2134,110.2134,110.0932,110.1253,2600.0
2015-02-17 14:00:00,137.39,137.39,137.24,137.25,5000.0,110.1253,110.1253,110.005,110.013,5000.0
2015-02-17 14:05:00,137.25,137.28,137.18,137.19,7500.0,110.013,110.0371,109.9569,109.965,7500.0
2015-02-17 14:10:00,137.2,137.29,137.16,137.18,8500.0,109.973,110.0451,109.9409,109.9569,8500.0
2015-02-17 14:15:00,137.2,137.24,137.12,137.24,4300.0,109.973,110.005,109.9088,110.005,4300.0
2015-02-17 14:20:00,137.21,137.27,137.19,137.21,4300.0,109.981,110.0291,109.965,109.981,4300.0
2015-02-17 14:25:00,137.21,137.28,137.16,137.23,6000.0,109.981,110.0371,109.9409,109.997,6000.0
2015-02-17 14:30:00,137.27,137.34,137.24,137.33,10100.0,110.0291,110.0852,110.005,110.0772,10100.0
2015-02-17 14:35:00,137.32,137.44,137.32,137.34,4900.0,110.0692,110.1653,110.0692,110.0852,4900.0
2015-02-17 14:40:00,137.35,137.42,137.3,137.37,5500.0,110.0932,110.1493,110.0531,110.1092,5500.0
2015-02-17 14:45:00,137.38,137.44,137.33,137.41,9400.0,110.1173,110.1653,110.0772,110.1413,9400.0
2015-02-17 14:50:00,137.4,137.42,137.22,137.26,6900.0,110.1333,110.1493,109.989,110.0211,6900.0
2015-02-17 14:55:00,137.28,137.37,137.24,137.29,5900.0,110.0371,110.1092,110.005,110.0451,5900.0
2015-02-17 15:00:00,137.28,137.41,137.25,137.36,8500.0,110.0371,110.1413,110.013,110.1012,8500.0
2015-02-17 15:05:00,137.35,137.41,137.28,137.37,7100.0,110.0932,110.1413,110.0371,110.1092,7100.0
2015-02-17 15:10:00,137.34,137.39,137.27,137.34,4800.0,110.0852,110.1253,110.0291,110.0852,4800.0
2015-02-17 15:15:00,137.35,137.39,137.29,137.36,4700.0,110.0932,110.1253,110.0451,110.1012,4700.0
2015-02-17 15:20:00,137.31,137.43,137.26,137.39,10000.0,110.0611,110.1573,110.0211,110.1253,10000.0
2015-02-17 15:25:00,137.33,137.41,137.32,137.38,6100.0,110.0772,110.1413,110.0692,110.1173,6100.0
2015-02-17 15:30:00,137.36,137.37,137.17,137.24,11500.0,110.1012,110.1092,109.9489,110.005,11500.0
2015-02-17 15:35:00,137.25,137.39,137.2,137.28,7900.0,110.013,110.1253,109.973,110.0371,7900.0
2015-02-17 15:40:00,137.34,137.37,137.14,137.14,8700.0,110.0852,110.1092,109.9249,109.9249,8700.0
2015-02-17 15:45:00,137.14,137.29,137.08,137.28,22000.0,109.9249,110.0451,109.8768,110.0371,22000.0
2015-02-17 15:50:00,137.28,137.31,137.21,137.28,17700.0,110.0371,110.0611,109.981,110.0371,17700.0
2015-02-17 15:55:00,137.26,137.54,137.26,137.52,51900.0,110.0211,110.2455,110.0211,110.2295,51900.0
2015-02-18 09:30:00,137.21,137.21,136.53,136.55,12500.0,109.981,109.981,109.4359,109.452,12500.0
2015-02-18 09:35:00,136.79,137.26,136.67,137.09,7400.0,109.6443,110.0211,109.5481,109.8848,7400.0
2015-02-18 09:40:00,137.11,137.28,137.03,137.03,14400.0,109.9008,110.0371,109.8367,109.8367,14400.0
2015-02-18 09:45:00,137.09,137.25,136.93,136.93,18500.0,109.8848,110.013,109.7566,109.7566,18500.0
2015-02-18 09:50:00,136.93,137.08,136.77,136.96,5900.0,109.7566,109.8768,109.6283,109.7806,5900.0
2015-02-18 09:55:00,136.93,137.07,136.91,137.0,3300.0,109.7566,109.8688,109.7405,109.8127,3300.0
2015-02-18 10:00:00,137.0,137.08,136.85,137.06,12900.0,109.8127,109.8768,109.6924,109.8608,12900.0
2015-02-18 10:05:00,137.1,137.1,136.98,136.98,5600.0,109.8928,109.8928,109.7966,109.7966,5600.0
2015-02-18 10:10:00,137.0,137.05,136.73,136.83,5300.0,109.8127,109.8527,109.5962,109.6764,5300.0
2015-02-18 10:15:00,136.84,136.9,136.74,136.74,4900.0,109.6844,109.7325,109.6043,109.6043,4900.0
2015-02-18 10:20:00,136.74,136.78,136.52,136.66,4200.0,109.6043,109.6363,109.4279,109.5401,4200.0
2015-02-18 10:25:00,136.58,136.62,136.42,136.53,8700.0,109.476,109.5081,109.3478,109.4359,8700.0
2015-02-18 10:30:00,136.57,136.81,136.52,136.81,6000.0,109.468,109.6604,109.4279,109.6604,6000.0
2015-02-18 10:35:00,136.86,137.0,136.83,136.96,9300.0,109.7004,109.8127,109.6764,109.7806,9300.0
2015-02-18 10:40:00,136.96,136.98,136.86,136.92,7400.0,109.7806,109.7966,109.7004,109.7485,7400.0
2015-02-18 10:45:00,136.95,136.96,136.85,136.91,6300.0,109.7726,109.7806,109.6924,109.7405,6300.0
2015-02-18 10:50:00,136.92,136.96,136.75,136.75,3600.0,109.7485,109.7806,109.6123,109.6123,3600.0
2015-02-18 10:55:00,136.74,136.74,136.52,136.52,4200.0,109.6043,109.6043,109.4279,109.4279,4200.0
2015-02-18 11:00:00,136.61,136.61,136.48,136.48,3900.0,109.5001,109.5001,109.3959,109.3959,3900.0
2015-02-18 11:05:00,136.53,136.64,136.43,136.43,8100.0,109.4359,109.5241,109.3558,109.3558,8100.0
2015-02-18 11:10:00,136.47,136.58,136.47,136.55,3200.0,109.3878,109.476,109.3878,109.452,3200.0
2015-02-18 11:15:00,136.53,136.77,136.51,136.77,3200.0,109.4359,109.6283,109.4199,109.6283,3200.0
2015-02-18 11:20:00,136.77,136.86,136.76,136.77,4700.0,109.6283,109.7004,109.6203,109.6283,4700.0
2015-02-18 11:25:00,136.79,136.8,136.76,136.78,8000.0,109.6443,109.6523,109.6203,109.6363,8000.0
2015-02-18 11:30:00,136.77,136.82,136.67,136.73,9400.0,109.6283,109.6684,109.5481,109.5962,9400.0
2015-02-18 11:35:00,136.71,136.8,136.71,136.75,3600.0,109.5802,109.6523,109.5802,109.6123,3600.0
2015-02-18 11:40:00,136.79,136.79,136.5,136.63,4000.0,109.6443,109.6443,109.4119,109.5161,4000.0
2015-02-18 11:45:00,136.65,136.69,136.58,136.66,2100.0,109.5321,109.5642,109.476,109.5401,2100.0
2015-02-18 11:50:00,136.7,136.71,136.64,136.68,5700.0,109.5722,109.5802,109.5241,109.5562,5700.0
2015-02-18 11:55:00,136.64,136.67,136.6,136.62,8400.0,109.5241,109.5481,109.492,109.5081,8400.0
2015-02-18 12:00:00,136.63,136.67,136.6,136.62,6300.0,109.5161,109.5481,109.492,109.5081,6300.0
2015-02-18 12:05:00,136.65,136.65,136.58,136.63,4800.0,109.5321,109.5321,109.476,109.5161,4800.0
2015-02-18 12:10:00,136.62,136.65,136.6,136.65,1400.0,109.5081,109.5321,109.492,109.5321,1400.0
2015-02-18 12:15:00,136.64,136.69,136.63,136.65,2900.0,109.5241,109.5642,109.5161,109.5321,2900.0
2015-02-18 12:20:00,136.67,136.72,136.65,136.65,2000.0,109.5481,109.5882,109.5321,109.5321,2000.0
2015-02-18 12:25:00,136.69,136.69,136.63,136.67,2300.0,109.5642,109.5642,109.5161,109.5481,2300.0
2015-02-18 12:30:00,136.68,136.68,136.56,136.59,6000.0,109.5562,109.5562,109.46,109.484,6000.0
2015-02-18 12:35:00,136.63,136.68,136.46,136.46,3700.0,109.5161,109.5562,109.3798,109.3798,3700.0
2015-02-18 12:40:00,136.5,136.55,136.31,136.32,11400.0,109.4119,109.452,109.2596,109.2676,11400.0
2015-02-18 12:45:00,136.34,136.45,136.33,136.39,3800.0,109.2836,109.3718,109.2756,109.3237,3800.0
2015-02-18 12:50:00,136.48,136.48,136.34,136.35,2400.0,109.3959,109.3959,109.2836,109.2917,2400.0
2015-02-18 12:55:00,136.36,136.4,136.33,136.4,2800.0,109.2997,109.3317,109.2756,109.3317,2800.0
2015-02-18 13:00:00,136.36,136.55,136.36,136.53,3200.0,109.2997,109.452,109.2997,109.4359,3200.0
2015-02-18 13:05:00,136.55,136.6,136.49,136.53,2600.0,109.452,109.492,109.4039,109.4359,2600.0
2015-02-18 13:10:00,136.54,136.59,136.51,136.52,4000.0,109.4439,109.484,109.4199,109.4279,4000.0
2015-02-18 13:15:00,136.52,136.61,136.48,136.55,3000.0,109.4279,109.5001,109.3959,109.452,3000.0
2015-02-18 13:20:00,136.49,136.49,136.44,136.44,1300.0,109.4039,109.4039,109.3638,109.3638,1300.0
2015-02-18 13:25:00,136.45,136.5,136.41,136.5,2200.0,109.3718,109.4119,109.3397,109.4119,2200.0
2015-02-18 13:30:00,136.52,136.6,136.51,136.58,15500.0,109.4279,109.492,109.4199,109.476,15500.0
2015-02-18 13:35:00,136.58,136.59,136.48,136.54,3100.0,109.476,109.484,109.3959,109.4439,3100.0
2015-02-18 13:40:00,136.56,136.58,136.44,136.46,3100.0,109.46,109.476,109.3638,109.3798,3100.0
2015-02-18 13:45:00,136.49,136.56,136.45,136.54,6300.0,109.4039,109.46,109.3718,109.4439,6300.0
2015-02-18 13:50:00,136.5,136.58,136.44,136.53,5200.0,109.4119,109.476,109.3638,109.4359,5200.0
2015-02-18 13:55:00,136.5,136.59,136.49,136.53,6000.0,109.4119,109.484,109.4039,109.4359,6000.0
2015-02-18 14:00:00,136.54,136.72,136.36,136.36,35700.0,109.4439,109.5882,109.2997,109.2997,35700.0
2015-02-18 14:05:00,136.37,136.43,136.24,136.24,8600.0,109.3077,109.3558,109.2035,109.2035,8600.0
2015-02-18 14:10:00,136.17,136.17,135.89,135.97,7100.0,109.1474,109.1474,108.9229,108.9871,7100.0
2015-02-18 14:15:00,135.96,135.96,135.68,135.75,12700.0,108.979,108.979,108.7546,108.8107,12700.0
2015-02-18 14:20:00,135.78,135.81,135.57,135.64,2800.0,108.8348,108.8588,108.6664,108.7225,2800.0
2015-02-18 14:25:00,135.64,135.65,135.39,135.47,8400.0,108.7225,108.7306,108.5222,108.5863,8400.0
2015-02-18 14:30:00,135.46,135.56,135.42,135.51,6900.0,108.5783,108.6584,108.5462,108.6183,6900.0
2015-02-18 14:35:00,135.43,135.51,135.39,135.49,7900.0,108.5542,108.6183,108.5222,108.6023,7900.0
2015-02-18 14:40:00,135.45,135.66,135.36,135.66,2800.0,108.5703,108.7386,108.4981,108.7386,2800.0
2015-02-18 14:45:00,135.63,135.75,135.63,135.66,9000.0,108.7145,108.8107,108.7145,108.7386,9000.0
2015-02-18 14:50:00,135.68,135.79,135.63,135.76,2700.0,108.7546,108.8428,108.7145,108.8187,2700.0
2015-02-18 14:55:00,135.81,135.85,135.71,135.79,5300.0,108.8588,108.8909,108.7787,108.8428,5300.0
2015-02-18 15:00:00,135.86,135.95,135.79,135.85,39500.0,108.8989,108.971,108.8428,108.8909,39500.0
2015-02-18 15:05:00,135.85,135.89,135.78,135.78,20600.0,108.8909,108.9229,108.8348,108.8348,20600.0
2015-02-18 15:10:00,135.76,135.83,135.71,135.73,3800.0,108.8187,108.8748,108.7787,108.7947,3800.0
2015-02-18 15:15:00,135.75,135.75,135.61,135.68,30900.0,108.8107,108.8107,108.6985,108.7546,30900.0
2015-02-18 15:20:00,135.68,135.76,135.59,135.61,20700.0,108.7546,108.8187,108.6825,108.6985,20700.0
2015-02-18 15:25:00,135.57,135.8,135.57,135.78,15400.0,108.6664,108.8508,108.6664,108.8348,15400.0
2015-02-18 15:30:00,135.77,135.85,135.69,135.83,20600.0,108.8268,108.8909,108.7626,108.8748,20600.0
2015-02-18 15:35:00,135.83,135.89,135.68,135.86,10900.0,108.8748,108.9229,108.7546,108.8989,10900.0
2015-02-18 15:40:00,135.85,135.94,135.73,135.84,17600.0,108.8909,108.963,108.7947,108.8829,17600.0
2015-02-18 15:45:00,135.84,135.92,135.69,135.69,21700.0,108.8829,108.947,108.7626,108.7626,21700.0
2015-02-18 15:50:00,135.72,135.83,135.72,135.83,30100.0,108.7867,108.8748,108.7867,108.8748,30100.0
2015-02-18 15:55:00,135.83,135.88,135.73,135.86,50900.0,108.8748,108.9149,108.7947,108.8989,50900.0
2015-02-19 09:30:00,135.5,136.11,135.37,135.7,13500.0,108.6103,109.0993,108.5061,108.7706,13500.0
2015-02-19 09:35:00,135.6,136.0,135.6,135.86,7000.0,108.6905,109.0111,108.6905,108.8989,7000.0
2015-02-19 09:40:00,135.81,136.17,135.81,136.05,5700.0,108.8588,109.1474,108.8588,109.0512,5700.0
2015-02-19 09:45:00,136.0,136.01,135.74,135.85,11600.0,109.0111,109.0191,108.8027,108.8909,11600.0
2015-02-19 09:50:00,135.78,135.9,135.67,135.7,6400.0,108.8348,108.931,108.7466,108.7706,6400.0
2015-02-19 09:55:00,135.78,135.91,135.62,135.79,13200.0,108.8348,108.939,108.7065,108.8428,13200.0
2015-02-19 10:00:00,135.76,135.85,135.46,135.59,11900.0,108.8187,108.8909,108.5783,108.6825,11900.0
2015-02-19 10:05:00,135.58,135.95,135.55,135.9,5000.0,108.6745,108.971,108.6504,108.931,5000.0
2015-02-19 10:10:00,135.84,135.95,135.77,135.91,15900.0,108.8829,108.971,108.8268,108.939,15900.0
2015-02-19 10:15:00,135.9,135.96,135.77,135.96,4700.0,108.931,108.979,108.8268,108.979,4700.0
2015-02-19 10:20:00,135.98,135.99,135.89,135.98,5200.0,108.9951,109.0031,108.9229,108.9951,5200.0
2015-02-19 10:25:00,135.94,136.13,135.92,135.98,7100.0,108.963,109.1153,108.947,108.9951,7100.0
2015-02-19 10:30:00,135.96,136.05,135.87,135.87,5600.0,108.979,109.0512,108.9069,108.9069,5600.0
2015-02-19 10:35:00,135.82,136.07,135.82,136.02,3700.0,108.8668,109.0672,108.8668,109.0271,3700.0
2015-02-19 10:40:00,136.02,136.07,135.94,136.04,6300.0,109.0271,109.0672,108.963,109.0432,6300.0
2015-02-19 10:45:00,136.04,136.04,135.86,135.93,3400.0,109.0432,109.0432,108.8989,108.955,3400.0
2015-02-19 10:50:00,135.94,136.06,135.89,136.06,5800.0,108.963,109.0592,108.9229,109.0592,5800.0
2015-02-19 10:55:00,136.1,136.15,135.87,135.93,15900.0,109.0913,109.1313,108.9069,108.955,15900.0
2015-02-19 11:00:00,135.91,136.0,135.9,135.96,5200.0,108.939,109.0111,108.931,108.979,5200.0
2015-02-19 11:05:00,135.96,135.99,135.9,135.94,12900.0,108.979,109.0031,108.931,108.963,12900.0
2015-02-19 11:10:00,135.95,136.01,135.94,135.96,14000.0,108.971,109.0191,108.963,108.979,14000.0
2015-02-19 11:15:00,135.96,136.01,135.93,135.95,8300.0,108.979,109.0191,108.955,108.971,8300.0
2015-02-19 11:20:00,135.97,136.11,135.96,136.07,9000.0,108.9871,109.0993,108.979,109.0672,9000.0
2015-02-19 11:25:00,136.08,136.3,136.07,136.29,9600.0,109.0752,109.2516,109.0672,109.2436,9600.0
2015-02-19 11:30:00,136.27,136.38,136.19,136.3,7200.0,109.2275,109.3157,109.1634,109.2516,7200.0
2015-02-19 11:35:00,136.31,136.34,136.14,136.19,16800.0,109.2596,109.2836,109.1233,109.1634,16800.0
2015-02-19 11:40:00,136.19,136.27,136.11,136.27,9100.0,109.1634,109.2275,109.0993,109.2275,9100.0
2015-02-19 11:45:00,136.26,136.33,136.23,136.31,15300.0,109.2195,109.2756,109.1955,109.2596,15300.0
2015-02-19 11:50:00,136.29,136.38,136.28,136.35,3800.0,109.2436,109.3157,109.2355,109.2917,3800.0
2015-02-19 11:55:00,136.37,136.46,136.37,136.39,4700.0,109.3077,109.3798,109.3077,109.3237,4700.0
2015-02-19 12:00:00,136.4,136.44,136.25,136.25,3000.0,109.3317,109.3638,109.2115,109.2115,3000.0
2015-02-19 12:05:00,136.17,136.17,136.11,136.12,6100.0,109.1474,109.1474,109.0993,109.1073,6100.0
2015-02-19 12:10:00,136.12,136.14,136.07,136.13,1600.0,109.1073,109.1233,109.0672,109.1153,1600.0
2015-02-19 12:15:00,136.13,136.15,136.04,136.12,4800.0,109.1153,109.1313,109.0432,109.1073,4800.0
2015-02-19 12:20:00,136.12,136.14,136.11,136.11,2200.0,109.1073,109.1233,109.0993,109.0993,2200.0
2015-02-19 12:25:00,136.07,136.12,136.02,136.05,2500.0,109.0672,109.1073,109.0271,109.0512,2500.0
2015-02-19 12:30:00,136.07,136.11,135.94,135.94,3500.0,109.0672,109.0993,108.963,108.963,3500.0
2015-02-19 12:35:00,135.88,135.98,135.81,135.98,3000.0,108.9149,108.9951,108.8588,108.9951,3000.0
2015-02-19 12:40:00,135.95,136.02,135.94,136.02,1200.0,108.971,109.0271,108.963,109.0271,1200.0
2015-02-19 12:45:00,135.99,136.0,135.94,135.99,2400.0,109.0031,109.0111,108.963,109.0031,2400.0
2015-02-19 12:50:00,136.03,136.03,135.94,135.96,2300.0,109.0352,109.0352,108.963,108.979,2300.0
2015-02-19 12:55:00,135.97,136.01,135.87,136.0,2200.0,108.9871,109.0191,108.9069,109.0111,2200.0
2015-02-19 13:00:00,136.01,136.02,135.81,135.81,2800.0,109.0191,109.0271,108.8588,108.8588,2800.0
2015-02-19 13:05:00,135.75,135.84,135.75,135.79,1400.0,108.8107,108.8829,108.8107,108.8428,1400.0
2015-02-19 13:10:00,135.76,135.78,135.69,135.75,2700.0,108.8187,108.8348,108.7626,108.8107,2700.0
2015-02-19 13:15:00,135.73,135.76,135.52,135.58,9500.0,108.7947,108.8187,108.6264,108.6745,9500.0
2015-02-19 13:20:00,135.55,135.74,135.5,135.7,11500.0,108.6504,108.8027,108.6103,108.7706,11500.0
2015-02-19 13:25:00,135.75,135.9,135.75,135.9,5400.0,108.8107,108.931,108.8107,108.931,5400.0
2015-02-19 13:30:00,135.95,136.01,135.91,136.0,3100.0,108.971,109.0191,108.939,109.0111,3100.0
2015-02-19 13:35:00,136.05,136.05,135.94,135.98,9900.0,109.0512,109.0512,108.963,108.9951,9900.0
2015-02-19 13:40:00,136.0,136.02,135.9,135.94,3000.0,109.0111,109.0271,108.931,108.963,3000.0
2015-02-19 13:45:00,135.97,135.98,135.86,135.93,3800.0,108.9871,108.9951,108.8989,108.955,3800.0
2015-02-19 13:50:00,135.97,136.04,135.94,136.0,12700.0,108.9871,109.0432,108.963,109.0111,12700.0
2015-02-19 13:55:00,136.0,136.01,135.93,135.95,2900.0,109.0111,109.0191,108.955,108.971,2900.0
2015-02-19 14:00:00,135.96,136.03,135.95,136.0,7200.0,108.979,109.0352,108.971,109.0111,7200.0
2015-02-19 14:05:00,136.0,136.02,135.96,135.97,8700.0,109.0111,109.0271,108.979,108.9871,8700.0
2015-02-19 14:10:00,135.99,136.06,135.99,136.03,10300.0,109.0031,109.0592,109.0031,109.0352,10300.0
2015-02-19 14:15:00,136.02,136.08,136.02,136.05,6000.0,109.0271,109.0752,109.0271,109.0512,6000.0
2015-02-19 14:20:00,136.02,136.07,135.95,136.03,3300.0,109.0271,109.0672,108.971,109.0352,3300.0
2015-02-19 14:25:00,136.0,136.05,135.98,136.05,5500.0,109.0111,109.0512,108.9951,109.0512,5500.0
2015-02-19 14:30:00,136.01,136.07,136.01,136.04,9300.0,109.0191,109.0672,109.0191,109.0432,9300.0
2015-02-19 14:35:00,136.05,136.05,135.9,135.94,6100.0,109.0512,109.0512,108.931,108.963,6100.0
2015-02-19 14:40:00,135.95,136.06,135.9,136.02,11100.0,108.971,109.0592,108.931,109.0271,11100.0
2015-02-19 14:45:00,136.02,136.03,135.96,135.98,5000.0,109.0271,109.0352,108.979,108.9951,5000.0
2015-02-19 14:50:00,135.99,136.03,135.97,136.02,5800.0,109.0031,109.0352,108.9871,109.0271,5800.0
2015-02-19 14:55:00,136.01,136.03,135.97,136.01,6200.0,109.0191,109.0352,108.9871,109.0191,6200.0
2015-02-19 15:00:00,136.0,136.02,135.96,135.97,10200.0,109.0111,109.0271,108.979,108.9871,10200.0
2015-02-19 15:05:00,136.01,136.01,135.95,135.95,9200.0,109.0191,109.0191,108.971,108.971,9200.0
2015-02-19 15:10:00,135.94,135.99,135.91,135.93,5100.0,108.963,109.0031,108.939,108.955,5100.0
2015-02-19 15:15:00,135.92,135.95,135.87,135.9,8700.0,108.947,108.971,108.9069,108.931,8700.0
2015-02-19 15:20:00,135.91,135.93,135.87,135.9,11300.0,108.939,108.955,108.9069,108.931,11300.0
2015-02-19 15:25:00,135.9,135.92,135.82,135.89,7000.0,108.931,108.947,108.8668,108.9229,7000.0
2015-02-19 15:30:00,135.89,135.93,135.78,135.9,9500.0,108.9229,108.955,108.8348,108.931,9500.0
2015-02-19 15:35:00,135.91,135.93,135.84,135.86,9800.0,108.939,108.955,108.8829,108.8989,9800.0
2015-02-19 15:40:00,135.87,135.93,135.86,135.88,11500.0,108.9069,108.955,108.8989,108.9149,11500.0
2015-02-19 15:45:00,135.82,135.86,135.74,135.74,17000.0,108.8668,108.8989,108.8027,108.8027,17000.0
2015-02-19 15:50:00,135.75,135.76,135.7,135.72,40400.0,108.8107,108.8187,108.7706,108.7867,40400.0
2015-02-19 15:55:00,135.73,135.91,135.69,135.87,70700.0,108.7947,108.939,108.7626,108.9069,70700.0
2015-02-20 09:30:00,135.39,135.65,135.06,135.46,51000.0,108.5222,108.7306,108.2576,108.5783,51000.0
2015-02-20 09:35:00,135.46,135.52,134.91,134.91,10500.0,108.5783,108.6264,108.1374,108.1374,10500.0
2015-02-20 09:40:00,134.97,135.05,134.33,134.75,9700.0,108.1855,108.2496,107.6725,108.0092,9700.0
2015-02-20 09:45:00,134.75,134.81,134.3,134.42,9500.0,108.0092,108.0573,107.6485,107.7447,9500.0
2015-02-20 09:50:00,134.4,134.57,134.31,134.48,7300.0,107.7286,107.8649,107.6565,107.7927,7300.0
2015-02-20 09:55:00,134.43,134.54,134.31,134.36,9500.0,107.7527,107.8408,107.6565,107.6966,9500.0
2015-02-20 10:00:00,134.41,134.46,134.33,134.4,7100.0,107.7366,107.7767,107.6725,107.7286,7100.0
2015-02-20 10:05:00,134.47,134.66,134.47,134.58,5100.0,107.7847,107.937,107.7847,107.8729,5100.0
2015-02-20 10:10:00,134.64,134.9,134.62,134.82,5900.0,107.921,108.1294,107.905,108.0653,5900.0
2015-02-20 10:15:00,134.8,134.89,134.65,134.65,8600.0,108.0492,108.1214,107.929,107.929,8600.0
2015-02-20 10:20:00,134.64,134.8,134.53,134.73,4000.0,107.921,108.0492,107.8328,107.9931,4000.0
2015-02-20 10:25:00,134.69,134.76,134.57,134.57,4600.0,107.9611,108.0172,107.8649,107.8649,4600.0
2015-02-20 10:30:00,134.53,134.66,134.47,134.66,8000.0,107.8328,107.937,107.7847,107.937,8000.0
2015-02-20 10:35:00,134.64,134.93,134.62,134.9,13700.0,107.921,108.1534,107.905,108.1294,13700.0
2015-02-20 10:40:00,134.99,135.07,134.91,134.99,7300.0,108.2015,108.2657,108.1374,108.2015,7300.0
2015-02-20 10:45:00,135.06,135.37,135.05,135.23,6900.0,108.2576,108.5061,108.2496,108.3939,6900.0
2015-02-20 10:50:00,135.26,135.3,135.15,135.3,5600.0,108.418,108.45,108.3298,108.45,5600.0
2015-02-20 10:55:00,135.32,135.53,135.32,135.52,9100.0,108.4661,108.6344,108.4661,108.6264,9100.0
2015-02-20 11:00:00,135.55,135.56,135.47,135.51,24600.0,108.6504,108.6584,108.5863,108.6183,24600.0
2015-02-20 11:05:00,135.52,135.66,135.52,135.6,3700.0,108.6264,108.7386,108.6264,108.6905,3700.0
2015-02-20 11:10:00,135.53,135.7,135.52,135.6,7000.0,108.6344,108.7706,108.6264,108.6905,7000.0
2015-02-20 11:15:00,135.57,135.7,135.57,135.59,5100.0,108.6664,108.7706,108.6664,108.6825,5100.0
2015-02-20 11:20:00,135.59,135.69,135.59,135.69,8100.0,108.6825,108.7626,108.6825,108.7626,8100.0
2015-02-20 11:25:00,135.69,135.73,135.62,135.63,2200.0,108.7626,108.7947,108.7065,108.7145,2200.0
2015-02-20 11:30:00,135.68,135.69,135.61,135.65,6200.0,108.7546,108.7626,108.6985,108.7306,6200.0
2015-02-20 11:35:00,135.61,135.72,135.49,135.5,7900.0,108.6985,108.7867,108.6023,108.6103,7900.0
2015-02-20 11:40:00,135.46,135.64,135.46,135.53,8800.0,108.5783,108.7225,108.5783,108.6344,8800.0
2015-02-20 11:45:00,135.52,135.57,135.47,135.52,3000.0,108.6264,108.6664,108.5863,108.6264,3000.0
2015-02-20 11:50:00,135.52,135.6,135.5,135.55,3800.0,108.6264,108.6905,108.6103,108.6504,3800.0
2015-02-20 11:55:00,135.58,135.66,135.55,135.64,5200.0,108.6745,108.7386,108.6504,108.7225,5200.0
2015-02-20 12:00:00,135.64,135.64,135.52,135.58,9700.0,108.7225,108.7225,108.6264,108.6745,9700.0
2015-02-20 12:05:00,135.56,135.57,135.49,135.53,2900.0,108.6584,108.6664,108.6023,108.6344,2900.0
2015-02-20 12:10:00,135.55,135.58,135.51,135.52,3500.0,108.6504,108.6745,108.6183,108.6264,3500.0
2015-02-20 12:15:00,135.48,135.67,135.48,135.6,11500.0,108.5943,108.7466,108.5943,108.6905,11500.0
2015-02-20 12:20:00,135.6,135.64,135.56,135.59,7900.0,108.6905,108.7225,108.6584,108.6825,7900.0
2015-02-20 12:25:00,135.58,135.6,135.42,135.43,4900.0,108.6745,108.6905,108.5462,108.5542,4900.0
2015-02-20 12:30:00,135.43,135.45,135.38,135.41,2700.0,108.5542,108.5703,108.5141,108.5382,2700.0
2015-02-20 12:35:00,135.44,135.8,135.44,135.66,34500.0,108.5622,108.8508,108.5622,108.7386,34500.0
2015-02-20 12:40:00,135.68,135.95,135.61,135.73,11100.0,108.7546,108.971,108.6985,108.7947,11100.0
2015-02-20 12:45:00,135.77,135.87,135.74,135.84,2200.0,108.8268,108.9069,108.8027,108.8829,2200.0
2015-02-20 12:50:00,135.84,135.9,135.83,135.87,6900.0,108.8829,108.931,108.8748,108.9069,6900.0
2015-02-20 12:55:00,135.83,135.84,135.75,135.81,4100.0,108.8748,108.8829,108.8107,108.8588,4100.0
2015-02-20 13:00:00,135.81,135.94,135.79,135.83,9800.0,108.8588,108.963,108.8428,108.8748,9800.0
2015-02-20 13:05:00,135.85,135.87,135.75,135.77,9600.0,108.8909,108.9069,108.8107,108.8268,9600.0
2015-02-20 13:10:00,135.78,135.87,135.78,135.81,29200.0,108.8348,108.9069,108.8348,108.8588,29200.0
2015-02-20 13:15:00,135.82,135.89,135.75,135.85,7600.0,108.8668,108.9229,108.8107,108.8909,7600.0
2015-02-20 13:20:00,135.94,136.07,135.94,136.0,30400.0,108.963,109.0672,108.963,109.0111,30400.0
2015-02-20 13:25:00,136.0,136.05,135.89,135.89,7900.0,109.0111,109.0512,108.9229,108.9229,7900.0
2015-02-20 13:30:00,135.9,135.97,135.83,135.91,9900.0,108.931,108.9871,108.8748,108.939,9900.0
2015-02-20 13:35:00,135.88,136.08,135.87,136.06,10200.0,108.9149,109.0752,108.9069,109.0592,10200.0
2015-02-20 13:40:00,136.09,136.16,135.99,136.02,19400.0,109.0832,109.1394,109.0031,109.0271,19400.0
2015-02-20 13:45:00,136.01,136.05,135.95,136.04,5000.0,109.0191,109.0512,108.971,109.0432,5000.0
2015-02-20 13:50:00,136.05,136.11,136.02,136.04,9300.0,109.0512,109.0993,109.0271,109.0432,9300.0
2015-02-20 13:55:00,136.05,136.06,135.97,135.97,29800.0,109.0512,109.0592,108.9871,108.9871,29800.0
2015-02-20 14:00:00,135.96,136.12,135.96,136.06,6200.0,108.979,109.1073,108.979,109.0592,6200.0
2015-02-20 14:05:00,136.08,136.08,135.93,135.98,36100.0,109.0752,109.0752,108.955,108.9951,36100.0
2015-02-20 14:10:00,136.01,136.03,135.86,135.9,14100.0,109.0191,109.0352,108.8989,108.931,14100.0
2015-02-20 14:15:00,135.87,135.92,135.79,135.89,4600.0,108.9069,108.947,108.8428,108.9229,4600.0
2015-02-20 14:20:00,135.95,136.0,135.95,135.96,7300.0,108.971,109.0111,108.971,108.979,7300.0
2015-02-20 14:25:00,135.97,136.01,135.96,135.99,10100.0,108.9871,109.0191,108.979,109.0031,10100.0
2015-02-20 14:30:00,136.0,136.02,135.92,136.0,12600.0,109.0111,109.0271,108.947,109.0111,12600.0
2015-02-20 14:35:00,136.02,136.08,135.98,136.0,7000.0,109.0271,109.0752,108.9951,109.0111,7000.0
2015-02-20 14:40:00,136.0,136.03,135.92,135.99,9700.0,109.0111,109.0352,108.947,109.0031,9700.0
2015-02-20 14:45:00,136.01,136.02,135.94,136.0,14600.0,109.0191,109.0271,108.963,109.0111,14600.0
2015-02-20 14:50:00,136.0,136.04,135.97,136.0,18600.0,109.0111,109.0432,108.9871,109.0111,18600.0
2015-02-20 14:55:00,136.0,136.04,135.96,136.01,17700.0,109.0111,109.0432,108.979,109.0191,17700.0
2015-02-20 15:00:00,136.0,136.05,135.94,135.94,42200.0,109.0111,109.0512,108.963,108.963,42200.0
2015-02-20 15:05:00,135.98,136.09,135.97,136.06,29100.0,108.9951,109.0832,108.9871,109.0592,29100.0
2015-02-20 15:10:00,136.04,136.11,136.04,136.07,23100.0,109.0432,109.0993,109.0432,109.0672,23100.0
2015-02-20 15:15:00,136.09,136.09,135.95,136.0,16500.0,109.0832,109.0832,108.971,109.0111,16500.0
2015-02-20 15:20:00,136.03,136.11,135.96,136.11,21700.0,109.0352,109.0993,108.979,109.0993,21700.0
2015-02-20 15:25:00,136.1,136.18,136.05,136.13,13900.0,109.0913,109.1554,109.0512,109.1153,13900.0
2015-02-20 15:30:00,136.13,136.28,136.0,136.16,28400.0,109.1153,109.2355,109.0111,109.1394,28400.0
2015-02-20 15:35:00,136.16,136.2,136.12,136.15,22700.0,109.1394,109.1714,109.1073,109.1313,22700.0
2015-02-20 15:40:00,136.16,136.18,136.13,136.15,19900.0,109.1394,109.1554,109.1153,109.1313,19900.0
2015-02-20 15:45:00,136.17,136.19,136.11,136.11,26000.0,109.1474,109.1634,109.0993,109.0993,26000.0
2015-02-20 15:50:00,136.15,136.18,136.08,136.11,25200.0,109.1313,109.1554,109.0752,109.0993,25200.0
2015-02-20 15:55:00,136.14,136.21,136.12,136.15,75400.0,109.1233,109.1794,109.1073,109.1313,75400.0
2015-02-23 09:30:00,136.37,136.37,135.04,135.04,10200.0,109.3077,109.3077,108.2416,108.2416,10200.0
2015-02-23 09:35:00,135.04,135.39,135.04,135.16,5600.0,108.2416,108.5222,108.2416,108.3378,5600.0
2015-02-23 09:40:00,135.13,135.37,135.13,135.19,4300.0,108.3138,108.5061,108.3138,108.3619,4300.0
2015-02-23 09:45:00,135.12,135.33,135.07,135.07,3600.0,108.3057,108.4741,108.2657,108.2657,3600.0
2015-02-23 09:50:00,135.0,135.42,135.0,135.4,6800.0,108.2096,108.5462,108.2096,108.5302,6800.0
2015-02-23 09:55:00,135.35,135.37,134.99,135.28,3800.0,108.4901,108.5061,108.2015,108.434,3800.0
2015-02-23 10:00:00,135.34,135.34,135.08,135.26,14500.0,108.4821,108.4821,108.2737,108.418,14500.0
2015-02-23 10:05:00,135.27,135.29,135.05,135.12,8200.0,108.426,108.442,108.2496,108.3057,8200.0
2015-02-23 10:10:00,135.19,135.28,135.06,135.18,12900.0,108.3619,108.434,108.2576,108.3538,12900.0
2015-02-23 10:15:00,135.15,135.15,134.96,135.05,5000.0,108.3298,108.3298,108.1775,108.2496,5000.0
2015-02-23 10:20:00,135.1,135.31,135.05,135.31,4700.0,108.2897,108.458,108.2496,108.458,4700.0
2015-02-23 10:25:00,135.24,135.26,135.14,135.24,6200.0,108.4019,108.418,108.3218,108.4019,6200.0
2015-02-23 10:30:00,135.24,135.3,135.24,135.25,4700.0,108.4019,108.45,108.4019,108.4099,4700.0
2015-02-23 10:35:00,135.28,135.31,135.22,135.29,4800.0,108.434,108.458,108.3859,108.442,4800.0
2015-02-23 10:40:00,135.33,135.34,135.26,135.33,5500.0,108.4741,108.4821,108.418,108.4741,5500.0
2015-02-23 10:45:00,135.35,135.35,135.27,135.27,5100.0,108.4901,108.4901,108.426,108.426,5100.0
2015-02-23 10:50:00,135.34,135.34,135.17,135.25,3500.0,108.4821,108.4821,108.3458,108.4099,3500.0
2015-02-23 10:55:00,135.25,135.34,135.23,135.23,5000.0,108.4099,108.4821,108.3939,108.3939,5000.0
2015-02-23 11:00:00,135.2,135.26,135.2,135.23,3400.0,108.3699,108.418,108.3699,108.3939,3400.0
2015-02-23 11:05:00,135.25,135.27,135.2,135.24,4200.0,108.4099,108.426,108.3699,108.4019,4200.0
2015-02-23 11:10:00,135.23,135.24,135.1,135.15,8300.0,108.3939,108.4019,108.2897,108.3298,8300.0
2015-02-23 11:15:00,135.16,135.28,135.14,135.25,3600.0,108.3378,108.434,108.3218,108.4099,3600.0
2015-02-23 11:20:00,135.27,135.39,135.27,135.38,2000.0,108.426,108.5222,108.426,108.5141,2000.0
2015-02-23 11:25:00,135.39,135.44,135.34,135.34,3900.0,108.5222,108.5622,108.4821,108.4821,3900.0
2015-02-23 11:30:00,135.33,135.33,135.27,135.27,4600.0,108.4741,108.4741,108.426,108.426,4600.0
2015-02-23 11:35:00,135.29,135.38,135.25,135.29,4300.0,108.442,108.5141,108.4099,108.442,4300.0
2015-02-23 11:40:00,135.25,135.29,135.16,135.19,2700.0,108.4099,108.442,108.3378,108.3619,2700.0
2015-02-23 11:45:00,135.2,135.25,135.17,135.2,3200.0,108.3699,108.4099,108.3458,108.3699,3200.0
2015-02-23 11:50:00,135.16,135.21,135.16,135.21,2400.0,108.3378,108.3779,108.3378,108.3779,2400.0
2015-02-23 11:55:00,135.19,135.33,135.18,135.28,5100.0,108.3619,108.4741,108.3538,108.434,5100.0
2015-02-23 12:00:00,135.29,135.3,135.26,135.3,2600.0,108.442,108.45,108.418,108.45,2600.0
2015-02-23 12:05:00,135.3,135.31,135.25,135.26,2400.0,108.45,108.458,108.4099,108.418,2400.0
2015-02-23 12:10:00,135.29,135.3,135.27,135.27,2000.0,108.442,108.45,108.426,108.426,2000.0
2015-02-23 12:15:00,135.26,135.26,135.1,135.13,2000.0,108.418,108.418,108.2897,108.3138,2000.0
2015-02-23 12:20:00,135.1,135.1,135.03,135.03,3800.0,108.2897,108.2897,108.2336,108.2336,3800.0
2015-02-23 12:25:00,135.02,135.02,134.79,134.81,8300.0,108.2256,108.2256,108.0412,108.0573,8300.0
2015-02-23 12:30:00,134.81,134.82,134.77,134.77,4900.0,108.0573,108.0653,108.0252,108.0252,4900.0
2015-02-23 12:35:00,134.77,134.77,134.53,134.55,22400.0,108.0252,108.0252,107.8328,107.8489,22400.0
2015-02-23 12:40:00,134.55,134.57,134.31,134.34,23100.0,107.8489,107.8649,107.6565,107.6805,23100.0
2015-02-23 12:45:00,134.33,134.35,134.0,134.33,31600.0,107.6725,107.6885,107.408,107.6725,31600.0
2015-02-23 12:50:00,134.34,134.37,134.18,134.19,34100.0,107.6805,107.7046,107.5523,107.5603,34100.0
2015-02-23 12:55:00,134.25,134.26,134.2,134.26,7900.0,107.6084,107.6164,107.5683,107.6164,7900.0
2015-02-23 13:00:00,134.29,134.29,134.17,134.22,7000.0,107.6405,107.6405,107.5443,107.5843,7000.0
2015-02-23 13:05:00,134.25,134.27,134.2,134.25,16900.0,107.6084,107.6244,107.5683,107.6084,16900.0
2015-02-23 13:10:00,134.25,134.45,134.2,134.42,20800.0,107.6084,107.7687,107.5683,107.7447,20800.0
2015-02-23 13:15:00,134.42,134.58,134.35,134.51,11900.0,107.7447,107.8729,107.6885,107.8168,11900.0
2015-02-23 13:20:00,134.53,134.56,134.47,134.53,5100.0,107.8328,107.8569,107.7847,107.8328,5100.0
2015-02-23 13:25:00,134.54,134.54,134.32,134.32,5900.0,107.8408,107.8408,107.6645,107.6645,5900.0
2015-02-23 13:30:00,134.38,134.57,134.34,134.45,6300.0,107.7126,107.8649,107.6805,107.7687,6300.0
2015-02-23 13:35:00,134.5,134.59,134.5,134.54,29900.0,107.8088,107.8809,107.8088,107.8408,29900.0
2015-02-23 13:40:00,134.54,134.56,134.43,134.47,23600.0,107.8408,107.8569,107.7527,107.7847,23600.0
2015-02-23 13:45:00,134.54,134.55,134.46,134.51,3400.0,107.8408,107.8489,107.7767,107.8168,3400.0
2015-02-23 13:50:00,134.55,134.57,134.49,134.57,2900.0,107.8489,107.8649,107.8008,107.8649,2900.0
2015-02-23 13:55:00,134.57,134.6,134.49,134.51,9400.0,107.8649,107.8889,107.8008,107.8168,9400.0
2015-02-23 14:00:00,134.55,134.64,134.5,134.64,3700.0,107.8489,107.921,107.8088,107.921,3700.0
2015-02-23 14:05:00,134.64,134.68,134.63,134.64,4900.0,107.921,107.9531,107.913,107.921,4900.0
2015-02-23 14:10:00,134.65,134.67,134.52,134.52,6500.0,107.929,107.945,107.8248,107.8248,6500.0
2015-02-23 14:15:00,134.54,134.56,134.42,134.42,6300.0,107.8408,107.8569,107.7447,107.7447,6300.0
2015-02-23 14:20:00,134.42,134.49,134.42,134.49,2500.0,107.7447,107.8008,107.7447,107.8008,2500.0
2015-02-23 14:25:00,134.54,134.59,134.52,134.52,8100.0,107.8408,107.8809,107.8248,107.8248,8100.0
2015-02-23 14:30:00,134.53,134.61,134.51,134.55,7900.0,107.8328,107.897,107.8168,107.8489,7900.0
2015-02-23 14:35:00,134.55,134.6,134.52,134.52,5200.0,107.8489,107.8889,107.8248,107.8248,5200.0
2015-02-23 14:40:00,134.51,134.56,134.42,134.55,6300.0,107.8168,107.8569,107.7447,107.8489,6300.0
2015-02-23 14:45:00,134.54,134.57,134.5,134.5,3600.0,107.8408,107.8649,107.8088,107.8088,3600.0
2015-02-23 14:50:00,134.52,134.56,134.51,134.52,4100.0,107.8248,107.8569,107.8168,107.8248,4100.0
2015-02-23 14:55:00,134.55,134.64,134.54,134.6,7800.0,107.8489,107.921,107.8408,107.8889,7800.0
2015-02-23 15:00:00,134.58,134.58,134.4,134.41,8500.0,107.8729,107.8729,107.7286,107.7366,8500.0
2015-02-23 15:05:00,134.38,134.42,134.24,134.31,11000.0,107.7126,107.7447,107.6004,107.6565,11000.0
2015-02-23 15:10:00,134.29,134.33,134.22,134.32,6000.0,107.6405,107.6725,107.5843,107.6645,6000.0
2015-02-23 15:15:00,134.32,134.4,134.31,134.34,10000.0,107.6645,107.7286,107.6565,107.6805,10000.0
2015-02-23 15:20:00,134.35,134.39,134.33,134.35,6000.0,107.6885,107.7206,107.6725,107.6885,6000.0
2015-02-23 15:25:00,134.36,134.5,134.36,134.5,5100.0,107.6966,107.8088,107.6966,107.8088,5100.0
2015-02-23 15:30:00,134.49,134.51,134.43,134.46,6900.0,107.8008,107.8168,107.7527,107.7767,6900.0
2015-02-23 15:35:00,134.48,134.53,134.47,134.5,10900.0,107.7927,107.8328,107.7847,107.8088,10900.0
2015-02-23 15:40:00,134.49,134.51,134.44,134.49,14600.0,107.8008,107.8168,107.7607,107.8008,14600.0
2015-02-23 15:45:00,134.51,134.58,134.46,134.46,24000.0,107.8168,107.8729,107.7767,107.7767,24000.0
2015-02-23 15:50:00,134.48,134.56,134.47,134.56,22300.0,107.7927,107.8569,107.7847,107.8569,22300.0
2015-02-23 15:55:00,134.56,134.77,134.55,134.75,44900.0,107.8569,108.0252,107.8489,108.0092,44900.0
2015-02-24 09:30:00,134.64,136.21,134.64,135.72,27600.0,107.921,109.1794,107.921,108.7867,27600.0
2015-02-24 09:35:00,135.94,135.95,135.51,135.68,4200.0,108.963,108.971,108.6183,108.7546,4200.0
2015-02-24 09:40:00,135.53,136.03,135.53,135.83,10300.0,108.6344,109.0352,108.6344,108.8748,10300.0
2015-02-24 09:45:00,135.86,136.27,135.85,136.05,13800.0,108.8989,109.2275,108.8909,109.0512,13800.0
2015-02-24 09:50:00,136.11,136.25,136.08,136.22,7100.0,109.0993,109.2115,109.0752,109.1874,7100.0
2015-02-24 09:55:00,136.2,136.29,135.89,135.91,13000.0,109.1714,109.2436,108.9229,108.939,13000.0
2015-02-24 10:00:00,135.92,136.31,135.6,136.23,28900.0,108.947,109.2596,108.6905,109.1955,28900.0
2015-02-24 10:05:00,136.25,136.3,135.93,136.24,22400.0,109.2115,109.2516,108.955,109.2035,22400.0
2015-02-24 10:10:00,136.25,136.39,136.09,136.39,10500.0,109.2115,109.3237,109.0832,109.3237,10500.0
2015-02-24 10:15:00,136.46,136.5,135.96,136.43,22600.0,109.3798,109.4119,108.979,109.3558,22600.0
2015-02-24 10:20:00,136.37,136.52,136.37,136.49,26300.0,109.3077,109.4279,109.3077,109.4039,26300.0
2015-02-24 10:25:00,136.49,136.75,136.49,136.58,21300.0,109.4039,109.6123,109.4039,109.476,21300.0
2015-02-24 10:30:00,136.62,136.71,136.58,136.63,7000.0,109.5081,109.5802,109.476,109.5161,7000.0
2015-02-24 10:35:00,136.66,136.7,136.46,136.47,15800.0,109.5401,109.5722,109.3798,109.3878,15800.0
2015-02-24 10:40:00,136.48,136.57,136.44,136.48,10100.0,109.3959,109.468,109.3638,109.3959,10100.0
2015-02-24 10:45:00,136.45,136.53,136.29,136.35,6300.0,109.3718,109.4359,109.2436,109.2917,6300.0
2015-02-24 10:50:00,136.36,136.38,136.22,136.31,3300.0,109.2997,109.3157,109.1874,109.2596,3300.0
2015-02-24 10:55:00,136.27,136.32,136.13,136.19,8100.0,109.2275,109.2676,109.1153,109.1634,8100.0
2015-02-24 11:00:00,136.2,136.21,136.05,136.06,22700.0,109.1714,109.1794,109.0512,109.0592,22700.0
2015-02-24 11:05:00,136.06,136.06,135.95,135.95,6200.0,109.0592,109.0592,108.971,108.971,6200.0
2015-02-24 11:10:00,135.97,136.06,135.97,136.02,25800.0,108.9871,109.0592,108.9871,109.0271,25800.0
2015-02-24 11:15:00,136.01,136.02,135.92,136.01,5200.0,109.0191,109.0271,108.947,109.0191,5200.0
2015-02-24 11:20:00,136.01,136.03,135.9,135.92,5500.0,109.0191,109.0352,108.931,108.947,5500.0
2015-02-24 11:25:00,135.92,136.01,135.84,136.01,4300.0,108.947,109.0191,108.8829,109.0191,4300.0
2015-02-24 11:30:00,136.01,136.06,135.92,135.96,16200.0,109.0191,109.0592,108.947,108.979,16200.0
2015-02-24 11:35:00,135.95,135.98,135.92,135.95,2000.0,108.971,108.9951,108.947,108.971,2000.0
2015-02-24 11:40:00,135.98,136.02,135.95,135.98,5300.0,108.9951,109.0271,108.971,108.9951,5300.0
2015-02-24 11:45:00,135.97,136.06,135.95,136.03,10000.0,108.9871,109.0592,108.971,109.0352,10000.0
2015-02-24 11:50:00,136.02,136.06,135.98,136.02,5900.0,109.0271,109.0592,108.9951,109.0271,5900.0
2015-02-24 11:55:00,136.03,136.03,135.95,135.96,3800.0,109.0352,109.0352,108.971,108.979,3800.0
2015-02-24 12:00:00,135.93,135.99,135.86,135.93,7500.0,108.955,109.0031,108.8989,108.955,7500.0
2015-02-24 12:05:00,135.94,136.01,135.93,135.95,3900.0,108.963,109.0191,108.955,108.971,3900.0
2015-02-24 12:10:00,135.96,135.97,135.94,135.95,2300.0,108.979,108.9871,108.963,108.971,2300.0
2015-02-24 12:15:00,135.92,135.93,135.81,135.81,5700.0,108.947,108.955,108.8588,108.8588,5700.0
2015-02-24 12:20:00,135.8,135.83,135.75,135.79,2200.0,108.8508,108.8748,108.8107,108.8428,2200.0
2015-02-24 12:25:00,135.78,135.79,135.72,135.75,2700.0,108.8348,108.8428,108.7867,108.8107,2700.0
2015-02-24 12:30:00,135.74,135.78,135.54,135.57,5700.0,108.8027,108.8348,108.6424,108.6664,5700.0
2015-02-24 12:35:00,135.62,135.62,135.52,135.57,3100.0,108.7065,108.7065,108.6264,108.6664,3100.0
2015-02-24 12:40:00,135.57,135.69,135.54,135.63,6600.0,108.6664,108.7626,108.6424,108.7145,6600.0
2015-02-24 12:45:00,135.58,135.6,135.51,135.53,19400.0,108.6745,108.6905,108.6183,108.6344,19400.0
2015-02-24 12:50:00,135.53,135.55,135.47,135.49,5200.0,108.6344,108.6504,108.5863,108.6023,5200.0
2015-02-24 12:55:00,135.5,135.53,135.47,135.49,17800.0,108.6103,108.6344,108.5863,108.6023,17800.0
2015-02-24 13:00:00,135.47,135.47,135.37,135.45,5700.0,108.5863,108.5863,108.5061,108.5703,5700.0
2015-02-24 13:05:00,135.42,135.44,135.38,135.38,14000.0,108.5462,108.5622,108.5141,108.5141,14000.0
2015-02-24 13:10:00,135.4,135.42,135.36,135.36,7200.0,108.5302,108.5462,108.4981,108.4981,7200.0
2015-02-24 13:15:00,135.35,135.38,135.29,135.38,3600.0,108.4901,108.5141,108.442,108.5141,3600.0
2015-02-24 13:20:00,135.39,135.42,135.32,135.36,5400.0,108.5222,108.5462,108.4661,108.4981,5400.0
2015-02-24 13:25:00,135.35,135.39,135.27,135.36,8200.0,108.4901,108.5222,108.426,108.4981,8200.0
2015-02-24 13:30:00,135.36,135.43,135.33,135.38,5000.0,108.4981,108.5542,108.4741,108.5141,5000.0
2015-02-24 13:35:00,135.41,135.53,135.41,135.48,5800.0,108.5382,108.6344,108.5382,108.5943,5800.0
2015-02-24 13:40:00,135.49,135.61,135.45,135.59,4200.0,108.6023,108.6985,108.5703,108.6825,4200.0
2015-02-24 13:45:00,135.65,135.65,135.51,135.55,3900.0,108.7306,108.7306,108.6183,108.6504,3900.0
2015-02-24 13:50:00,135.58,135.69,135.57,135.67,4900.0,108.6745,108.7626,108.6664,108.7466,4900.0
2015-02-24 13:55:00,135.71,135.76,135.69,135.7,3100.0,108.7787,108.8187,108.7626,108.7706,3100.0
2015-02-24 14:00:00,135.73,135.75,135.64,135.68,4200.0,108.7947,108.8107,108.7225,108.7546,4200.0
2015-02-24 14:05:00,135.7,135.7,135.56,135.56,5300.0,108.7706,108.7706,108.6584,108.6584,5300.0
2015-02-24 14:10:00,135.58,135.58,135.46,135.49,3100.0,108.6745,108.6745,108.5783,108.6023,3100.0
2015-02-24 14:15:00,135.5,135.52,135.41,135.41,4600.0,108.6103,108.6264,108.5382,108.5382,4600.0
2015-02-24 14:20:00,135.43,135.55,135.41,135.55,3900.0,108.5542,108.6504,108.5382,108.6504,3900.0
2015-02-24 14:25:00,135.51,135.55,135.47,135.47,6000.0,108.6183,108.6504,108.5863,108.5863,6000.0
2015-02-24 14:30:00,135.47,135.54,135.38,135.4,7900.0,108.5863,108.6424,108.5141,108.5302,7900.0
2015-02-24 14:35:00,135.43,135.63,135.43,135.63,5700.0,108.5542,108.7145,108.5542,108.7145,5700.0
2015-02-24 14:40:00,135.63,135.7,135.63,135.7,8000.0,108.7145,108.7706,108.7145,108.7706,8000.0
2015-02-24 14:45:00,135.7,135.7,135.61,135.61,7700.0,108.7706,108.7706,108.6985,108.6985,7700.0
2015-02-24 14:50:00,135.61,135.74,135.59,135.73,8300.0,108.6985,108.8027,108.6825,108.7947,8300.0
2015-02-24 14:55:00,135.72,135.78,135.72,135.75,6200.0,108.7867,108.8348,108.7867,108.8107,6200.0
2015-02-24 15:00:00,135.76,135.87,135.67,135.69,14900.0,108.8187,108.9069,108.7466,108.7626,14900.0
2015-02-24 15:05:00,135.7,135.9,135.7,135.89,5700.0,108.7706,108.931,108.7706,108.9229,5700.0
2015-02-24 15:10:00,135.9,135.92,135.74,135.79,8500.0,108.931,108.947,108.8027,108.8428,8500.0
2015-02-24 15:15:00,135.78,135.79,135.74,135.76,12800.0,108.8348,108.8428,108.8027,108.8187,12800.0
2015-02-24 15:20:00,135.77,135.79,135.72,135.72,13200.0,108.8268,108.8428,108.7867,108.7867,13200.0
2015-02-24 15:25:00,135.75,135.78,135.73,135.74,12000.0,108.8107,108.8348,108.7947,108.8027,12000.0
2015-02-24 15:30:00,135.73,135.73,135.67,135.67,11800.0,108.7947,108.7947,108.7466,108.7466,11800.0
2015-02-24 15:35:00,135.67,135.72,135.67,135.72,15600.0,108.7466,108.7867,108.7466,108.7867,15600.0
2015-02-24 15:40:00,135.72,135.84,135.72,135.79,18400.0,108.7867,108.8829,108.7867,108.8428,18400.0
2015-02-24 15:45:00,135.78,135.78,135.58,135.58,25000.0,108.8348,108.8348,108.6745,108.6745,25000.0
2015-02-24 15:50:00,135.6,135.62,135.5,135.5,16900.0,108.6905,108.7065,108.6103,108.6103,16900.0
2015-02-24 15:55:00,135.49,135.54,135.46,135.49,48500.0,108.6023,108.6424,108.5783,108.6023,48500.0
2015-02-25 09:30:00,135.06,135.25,134.88,135.04,10300.0,108.2576,108.4099,108.1134,108.2416,10300.0
2015-02-25 09:35:00,134.9,135.33,134.77,135.27,8000.0,108.1294,108.4741,108.0252,108.426,8000.0
2015-02-25 09:40:00,135.37,135.39,135.03,135.22,11600.0,108.5061,108.5222,108.2336,108.3859,11600.0
2015-02-25 09:45:00,135.24,135.37,135.1,135.14,5100.0,108.4019,108.5061,108.2897,108.3218,5100.0
2015-02-25 09:50:00,135.12,135.18,134.78,134.96,12400.0,108.3057,108.3538,108.0332,108.1775,12400.0
2015-02-25 09:55:00,134.95,135.25,134.94,135.18,3400.0,108.1695,108.4099,108.1615,108.3538,3400.0
2015-02-25 10:00:00,135.16,135.26,135.11,135.22,5200.0,108.3378,108.418,108.2977,108.3859,5200.0
2015-02-25 10:05:00,135.22,135.34,135.13,135.28,3600.0,108.3859,108.4821,108.3138,108.434,3600.0
2015-02-25 10:10:00,135.29,135.37,135.22,135.37,2400.0,108.442,108.5061,108.3859,108.5061,2400.0
2015-02-25 10:15:00,135.38,135.63,135.32,135.62,7100.0,108.5141,108.7145,108.4661,108.7065,7100.0
2015-02-25 10:20:00,135.63,135.65,135.45,135.45,6400.0,108.7145,108.7306,108.5703,108.5703,6400.0
2015-02-25 10:25:00,135.53,135.59,135.39,135.41,5300.0,108.6344,108.6825,108.5222,108.5382,5300.0
2015-02-25 10:30:00,135.43,135.5,135.35,135.44,4100.0,108.5542,108.6103,108.4901,108.5622,4100.0
2015-02-25 10:35:00,135.41,135.45,135.36,135.36,3400.0,108.5382,108.5703,108.4981,108.4981,3400.0
2015-02-25 10:40:00,135.36,135.5,135.3,135.39,10400.0,108.4981,108.6103,108.45,108.5222,10400.0
2015-02-25 10:45:00,135.39,135.46,135.13,135.15,9600.0,108.5222,108.5783,108.3138,108.3298,9600.0
2015-02-25 10:50:00,135.14,135.17,135.07,135.15,4600.0,108.3218,108.3458,108.2657,108.3298,4600.0
2015-02-25 10:55:00,135.18,135.31,135.17,135.27,7800.0,108.3538,108.458,108.3458,108.426,7800.0
2015-02-25 11:00:00,135.27,135.3,135.2,135.25,4400.0,108.426,108.45,108.3699,108.4099,4400.0
2015-02-25 11:05:00,135.26,135.27,135.1,135.1,2700.0,108.418,108.426,108.2897,108.2897,2700.0
2015-02-25 11:10:00,135.14,135.29,135.1,135.29,2800.0,108.3218,108.442,108.2897,108.442,2800.0
2015-02-25 11:15:00,135.29,135.33,135.21,135.33,3500.0,108.442,108.4741,108.3779,108.4741,3500.0
2015-02-25 11:20:00,135.35,135.5,135.35,135.45,4400.0,108.4901,108.6103,108.4901,108.5703,4400.0
2015-02-25 11:25:00,135.48,135.6,135.47,135.53,10800.0,108.5943,108.6905,108.5863,108.6344,10800.0
2015-02-25 11:30:00,135.54,135.54,135.47,135.47,5300.0,108.6424,108.6424,108.5863,108.5863,5300.0
2015-02-25 11:35:00,135.47,135.5,135.45,135.47,5300.0,108.5863,108.6103,108.5703,108.5863,5300.0
2015-02-25 11:40:00,135.5,135.51,135.37,135.41,3500.0,108.6103,108.6183,108.5061,108.5382,3500.0
2015-02-25 11:45:00,135.39,135.48,135.39,135.43,9600.0,108.5222,108.5943,108.5222,108.5542,9600.0
2015-02-25 11:50:00,135.43,135.54,135.39,135.48,6400.0,108.5542,108.6424,108.5222,108.5943,6400.0
2015-02-25 11:55:00,135.47,135.51,135.42,135.45,3800.0,108.5863,108.6183,108.5462,108.5703,3800.0
2015-02-25 12:00:00,135.45,135.53,135.43,135.52,3300.0,108.5703,108.6344,108.5542,108.6264,3300.0
2015-02-25 12:05:00,135.53,135.54,135.45,135.46,2800.0,108.6344,108.6424,108.5703,108.5783,2800.0
2015-02-25 12:10:00,135.47,135.54,135.47,135.48,3000.0,108.5863,108.6424,108.5863,108.5943,3000.0
2015-02-25 12:15:00,135.48,135.53,135.48,135.51,2600.0,108.5943,108.6344,108.5943,108.6183,2600.0
2015-02-25 12:20:00,135.49,135.55,135.49,135.51,2900.0,108.6023,108.6504,108.6023,108.6183,2900.0
2015-02-25 12:25:00,135.48,135.48,135.44,135.46,2400.0,108.5943,108.5943,108.5622,108.5783,2400.0
2015-02-25 12:30:00,135.47,135.54,135.47,135.53,2000.0,108.5863,108.6424,108.5863,108.6344,2000.0
2015-02-25 12:35:00,135.52,135.53,135.49,135.49,2800.0,108.6264,108.6344,108.6023,108.6023,2800.0
2015-02-25 12:40:00,135.49,135.51,135.47,135.5,1500.0,108.6023,108.6183,108.5863,108.6103,1500.0
2015-02-25 12:45:00,135.48,135.5,135.47,135.49,800.0,108.5943,108.6103,108.5863,108.6023,800.0
2015-02-25 12:50:00,135.48,135.53,135.4,135.46,3500.0,108.5943,108.6344,108.5302,108.5783,3500.0
2015-02-25 12:55:00,135.46,135.46,135.38,135.39,1300.0,108.5783,108.5783,108.5141,108.5222,1300.0
2015-02-25 13:00:00,135.41,135.44,135.39,135.44,1000.0,108.5382,108.5622,108.5222,108.5622,1000.0
2015-02-25 13:05:00,135.4,135.44,135.33,135.33,1400.0,108.5302,108.5622,108.4741,108.4741,1400.0
2015-02-25 13:10:00,135.34,135.42,135.34,135.42,2000.0,108.4821,108.5462,108.4821,108.5462,2000.0
2015-02-25 13:15:00,135.39,135.5,135.39,135.49,1300.0,108.5222,108.6103,108.5222,108.6023,1300.0
2015-02-25 13:20:00,135.5,135.52,135.47,135.5,2400.0,108.6103,108.6264,108.5863,108.6103,2400.0
2015-02-25 13:25:00,135.49,135.6,135.49,135.57,3400.0,108.6023,108.6905,108.6023,108.6664,3400.0
2015-02-25 13:30:00,135.63,135.76,135.63,135.74,6300.0,108.7145,108.8187,108.7145,108.8027,6300.0
2015-02-25 13:35:00,135.74,135.85,135.74,135.81,4200.0,108.8027,108.8909,108.8027,108.8588,4200.0
2015-02-25 13:40:00,135.81,135.82,135.59,135.6,5500.0,108.8588,108.8668,108.6825,108.6905,5500.0
2015-02-25 13:45:00,135.59,135.59,135.54,135.57,2900.0,108.6825,108.6825,108.6424,108.6664,2900.0
2015-02-25 13:50:00,135.57,135.57,135.54,135.56,8100.0,108.6664,108.6664,108.6424,108.6584,8100.0
2015-02-25 13:55:00,135.58,135.58,135.52,135.55,7500.0,108.6745,108.6745,108.6264,108.6504,7500.0
2015-02-25 14:00:00,135.56,135.6,135.56,135.57,3000.0,108.6584,108.6905,108.6584,108.6664,3000.0
2015-02-25 14:05:00,135.55,135.56,135.48,135.52,5800.0,108.6504,108.6584,108.5943,108.6264,5800.0
2015-02-25 14:10:00,135.52,135.52,135.48,135.5,2900.0,108.6264,108.6264,108.5943,108.6103,2900.0
2015-02-25 14:15:00,135.5,135.57,135.49,135.53,4400.0,108.6103,108.6664,108.6023,108.6344,4400.0
2015-02-25 14:20:00,135.52,135.52,135.43,135.44,1900.0,108.6264,108.6264,108.5542,108.5622,1900.0
2015-02-25 14:25:00,135.49,135.55,135.46,135.46,4000.0,108.6023,108.6504,108.5783,108.5783,4000.0
2015-02-25 14:30:00,135.48,135.54,135.4,135.42,5000.0,108.5943,108.6424,108.5302,108.5462,5000.0
2015-02-25 14:35:00,135.42,135.43,135.11,135.11,5500.0,108.5462,108.5542,108.2977,108.2977,5500.0
2015-02-25 14:40:00,135.15,135.18,135.08,135.08,2800.0,108.3298,108.3538,108.2737,108.2737,2800.0
2015-02-25 14:45:00,135.09,135.24,135.09,135.14,3000.0,108.2817,108.4019,108.2817,108.3218,3000.0
2015-02-25 14:50:00,135.06,135.1,134.94,135.06,5400.0,108.2576,108.2897,108.1615,108.2576,5400.0
2015-02-25 14:55:00,135.02,135.11,135.02,135.06,2800.0,108.2256,108.2977,108.2256,108.2576,2800.0
2015-02-25 15:00:00,135.06,135.08,134.95,134.95,4700.0,108.2576,108.2737,108.1695,108.1695,4700.0
2015-02-25 15:05:00,134.93,135.04,134.89,134.94,2900.0,108.1534,108.2416,108.1214,108.1615,2900.0
2015-02-25 15:10:00,134.96,135.11,134.96,135.08,1900.0,108.1775,108.2977,108.1775,108.2737,1900.0
2015-02-25 15:15:00,135.11,135.14,135.09,135.1,2900.0,108.2977,108.3218,108.2817,108.2897,2900.0
2015-02-25 15:20:00,135.11,135.15,135.08,135.13,5100.0,108.2977,108.3298,108.2737,108.3138,5100.0
2015-02-25 15:25:00,135.16,135.18,135.0,135.02,6100.0,108.3378,108.3538,108.2096,108.2256,6100.0
2015-02-25 15:30:00,135.03,135.23,135.03,135.16,8300.0,108.2336,108.3939,108.2336,108.3378,8300.0
2015-02-25 15:35:00,135.16,135.29,135.15,135.26,4700.0,108.3378,108.442,108.3298,108.418,4700.0
2015-02-25 15:40:00,135.26,135.35,135.17,135.33,11500.0,108.418,108.4901,108.3458,108.4741,11500.0
2015-02-25 15:45:00,135.33,135.34,135.27,135.31,11200.0,108.4741,108.4821,108.426,108.458,11200.0
2015-02-25 15:50:00,135.32,135.41,135.3,135.41,8800.0,108.4661,108.5382,108.45,108.5382,8800.0
2015-02-25 15:55:00,135.39,135.45,135.31,135.34,23900.0,108.5222,108.5703,108.458,108.4821,23900.0
2015-02-26 09:30:00,135.42,135.69,135.16,135.68,16000.0,108.5462,108.7626,108.3378,108.7546,16000.0
2015-02-26 09:35:00,135.64,135.71,135.6,135.61,4600.0,108.7225,108.7787,108.6905,108.6985,4600.0
2015-02-26 09:40:00,135.64,135.73,135.55,135.72,1600.0,108.7225,108.7947,108.6504,108.7867,1600.0
2015-02-26 09:45:00,135.79,135.79,135.57,135.63,8400.0,108.8428,108.8428,108.6664,108.7145,8400.0
2015-02-26 09:50:00,135.67,135.68,135.43,135.43,3200.0,108.7466,108.7546,108.5542,108.5542,3200.0
2015-02-26 09:55:00,135.4,135.42,135.2,135.22,2700.0,108.5302,108.5462,108.3699,108.3859,2700.0
2015-02-26 10:00:00,135.31,135.32,135.17,135.24,3500.0,108.458,108.4661,108.3458,108.4019,3500.0
2015-02-26 10:05:00,135.26,135.28,135.18,135.18,4800.0,108.418,108.434,108.3538,108.3538,4800.0
2015-02-26 10:10:00,135.25,135.31,135.12,135.31,2900.0,108.4099,108.458,108.3057,108.458,2900.0
2015-02-26 10:15:00,135.31,135.54,135.31,135.54,4100.0,108.458,108.6424,108.458,108.6424,4100.0
2015-02-26 10:20:00,135.53,135.63,135.45,135.46,5200.0,108.6344,108.7145,108.5703,108.5783,5200.0
2015-02-26 10:25:00,135.46,135.46,135.25,135.25,3900.0,108.5783,108.5783,108.4099,108.4099,3900.0
2015-02-26 10:30:00,135.27,135.35,135.2,135.35,5400.0,108.426,108.4901,108.3699,108.4901,5400.0
2015-02-26 10:35:00,135.4,135.52,135.4,135.49,2000.0,108.5302,108.6264,108.5302,108.6023,2000.0
2015-02-26 10:40:00,135.51,135.65,135.5,135.6,2300.0,108.6183,108.7306,108.6103,108.6905,2300.0
2015-02-26 10:45:00,135.59,135.63,135.55,135.58,2300.0,108.6825,108.7145,108.6504,108.6745,2300.0
2015-02-26 10:50:00,135.6,135.64,135.56,135.56,2000.0,108.6905,108.7225,108.6584,108.6584,2000.0
2015-02-26 10:55:00,135.57,136.0,135.57,135.75,10400.0,108.6664,109.0111,108.6664,108.8107,10400.0
2015-02-26 11:00:00,135.74,135.8,135.7,135.8,4000.0,108.8027,108.8508,108.7706,108.8508,4000.0
2015-02-26 11:05:00,135.82,136.05,135.76,136.05,4000.0,108.8668,109.0512,108.8187,109.0512,4000.0
2015-02-26 11:10:00,136.0,136.03,135.87,135.9,3100.0,109.0111,109.0352,108.9069,108.931,3100.0
2015-02-26 11:15:00,135.87,135.92,135.86,135.89,5000.0,108.9069,108.947,108.8989,108.9229,5000.0
2015-02-26 11:20:00,135.89,135.9,135.69,135.71,14700.0,108.9229,108.931,108.7626,108.7787,14700.0
2015-02-26 11:25:00,135.7,135.7,135.57,135.62,3400.0,108.7706,108.7706,108.6664,108.7065,3400.0
2015-02-26 11:30:00,135.69,135.71,135.57,135.57,4400.0,108.7626,108.7787,108.6664,108.6664,4400.0
2015-02-26 11:35:00,135.65,135.74,135.63,135.69,2400.0,108.7306,108.8027,108.7145,108.7626,2400.0
2015-02-26 11:40:00,135.62,135.76,135.62,135.73,2100.0,108.7065,108.8187,108.7065,108.7947,2100.0
2015-02-26 11:45:00,135.7,135.7,135.64,135.65,1800.0,108.7706,108.7706,108.7225,108.7306,1800.0
2015-02-26 11:50:00,135.61,135.61,135.53,135.54,2600.0,108.6985,108.6985,108.6344,108.6424,2600.0
2015-02-26 11:55:00,135.5,135.5,135.4,135.45,1500.0,108.6103,108.6103,108.5302,108.5703,1500.0
2015-02-26 12:00:00,135.44,135.44,135.32,135.32,2100.0,108.5622,108.5622,108.4661,108.4661,2100.0
2015-02-26 12:05:00,135.34,135.36,135.29,135.35,3000.0,108.4821,108.4981,108.442,108.4901,3000.0
2015-02-26 12:10:00,135.32,135.37,135.27,135.33,2500.0,108.4661,108.5061,108.426,108.4741,2500.0
2015-02-26 12:15:00,135.33,135.38,135.2,135.2,3500.0,108.4741,108.5141,108.3699,108.3699,3500.0
2015-02-26 12:20:00,135.2,135.29,135.2,135.25,1500.0,108.3699,108.442,108.3699,108.4099,1500.0
2015-02-26 12:25:00,135.29,135.35,135.26,135.26,2800.0,108.442,108.4901,108.418,108.418,2800.0
2015-02-26 12:30:00,135.26,135.31,135.24,135.31,4800.0,108.418,108.458,108.4019,108.458,4800.0
2015-02-26 12:35:00,135.3,135.31,135.25,135.26,3500.0,108.45,108.458,108.4099,108.418,3500.0
2015-02-26 12:40:00,135.28,135.28,135.15,135.15,3500.0,108.434,108.434,108.3298,108.3298,3500.0
2015-02-26 12:45:00,135.15,135.45,135.15,135.4,3900.0,108.3298,108.5703,108.3298,108.5302,3900.0
2015-02-26 12:50:00,135.39,135.43,135.36,135.42,4200.0,108.5222,108.5542,108.4981,108.5462,4200.0
2015-02-26 12:55:00,135.39,135.45,135.38,135.45,3300.0,108.5222,108.5703,108.5141,108.5703,3300.0
2015-02-26 13:00:00,135.47,135.47,135.37,135.41,3000.0,108.5863,108.5863,108.5061,108.5382,3000.0
2015-02-26 13:05:00,135.45,135.47,135.39,135.42,10300.0,108.5703,108.5863,108.5222,108.5462,10300.0
2015-02-26 13:10:00,135.46,135.46,135.4,135.42,2600.0,108.5783,108.5783,108.5302,108.5462,2600.0
2015-02-26 13:15:00,135.45,135.51,135.43,135.43,4400.0,108.5703,108.6183,108.5542,108.5542,4400.0
2015-02-26 13:20:00,135.39,135.4,135.15,135.2,4900.0,108.5222,108.5302,108.3298,108.3699,4900.0
2015-02-26 13:25:00,135.26,135.3,135.25,135.29,2500.0,108.418,108.45,108.4099,108.442,2500.0
2015-02-26 13:30:00,135.3,135.38,135.3,135.38,2100.0,108.45,108.5141,108.45,108.5141,2100.0
2015-02-26 13:35:00,135.4,135.41,135.36,135.4,2100.0,108.5302,108.5382,108.4981,108.5302,2100.0
2015-02-26 13:40:00,135.46,135.46,135.37,135.37,4000.0,108.5783,108.5783,108.5061,108.5061,4000.0
2015-02-26 13:45:00,135.36,135.38,135.31,135.31,1600.0,108.4981,108.5141,108.458,108.458,1600.0
2015-02-26 13:50:00,135.3,135.38,135.29,135.29,1300.0,108.45,108.5141,108.442,108.442,1300.0
2015-02-26 13:55:00,135.33,135.4,135.32,135.37,2200.0,108.4741,108.5302,108.4661,108.5061,2200.0
2015-02-26 14:00:00,135.38,135.47,135.38,135.41,1700.0,108.5141,108.5863,108.5141,108.5382,1700.0
2015-02-26 14:05:00,135.39,135.4,135.28,135.31,4100.0,108.5222,108.5302,108.434,108.458,4100.0
2015-02-26 14:10:00,135.27,135.3,135.21,135.27,1300.0,108.426,108.45,108.3779,108.426,1300.0
2015-02-26 14:15:00,135.27,135.31,135.18,135.26,4300.0,108.426,108.458,108.3538,108.418,4300.0
2015-02-26 14:20:00,135.26,135.31,135.24,135.29,3300.0,108.418,108.458,108.4019,108.442,3300.0
2015-02-26 14:25:00,135.3,135.34,135.1,135.14,2500.0,108.45,108.4821,108.2897,108.3218,2500.0
2015-02-26 14:30:00,135.1,135.13,135.06,135.06,3300.0,108.2897,108.3138,108.2576,108.2576,3300.0
2015-02-26 14:35:00,135.02,135.03,134.96,135.01,2000.0,108.2256,108.2336,108.1775,108.2176,2000.0
2015-02-26 14:40:00,135.04,135.04,134.97,134.97,2000.0,108.2416,108.2416,108.1855,108.1855,2000.0
2015-02-26 14:45:00,134.99,135.0,134.95,134.97,3000.0,108.2015,108.2096,108.1695,108.1855,3000.0
2015-02-26 14:50:00,134.99,135.09,134.99,135.06,2900.0,108.2015,108.2817,108.2015,108.2576,2900.0
2015-02-26 14:55:00,135.09,135.09,134.99,135.01,4300.0,108.2817,108.2817,108.2015,108.2176,4300.0
2015-02-26 15:00:00,135.01,135.01,134.8,134.81,5000.0,108.2176,108.2176,108.0492,108.0573,5000.0
2015-02-26 15:05:00,134.85,134.91,134.79,134.9,11700.0,108.0893,108.1374,108.0412,108.1294,11700.0
2015-02-26 15:10:00,134.9,135.04,134.87,135.01,4900.0,108.1294,108.2416,108.1054,108.2176,4900.0
2015-02-26 15:15:00,135.01,135.16,134.98,135.15,4600.0,108.2176,108.3378,108.1935,108.3298,4600.0
2015-02-26 15:20:00,135.19,135.29,135.19,135.2,5000.0,108.3619,108.442,108.3619,108.3699,5000.0
2015-02-26 15:25:00,135.19,135.31,135.18,135.31,4600.0,108.3619,108.458,108.3538,108.458,4600.0
2015-02-26 15:30:00,135.32,135.41,135.27,135.28,7500.0,108.4661,108.5382,108.426,108.434,7500.0
2015-02-26 15:35:00,135.27,135.34,135.19,135.25,6800.0,108.426,108.4821,108.3619,108.4099,6800.0
2015-02-26 15:40:00,135.25,135.41,135.25,135.35,6800.0,108.4099,108.5382,108.4099,108.4901,6800.0
2015-02-26 15:45:00,135.35,135.39,135.28,135.35,17000.0,108.4901,108.5222,108.434,108.4901,17000.0
2015-02-26 15:50:00,135.36,135.45,135.31,135.45,10600.0,108.4981,108.5703,108.458,108.5703,10600.0
2015-02-26 15:55:00,135.44,135.44,135.31,135.36,32100.0,108.5622,108.5622,108.458,108.4981,32100.0
2015-02-27 09:30:00,135.33,135.61,135.2,135.61,14800.0,108.4741,108.6985,108.3699,108.6985,14800.0
2015-02-27 09:35:00,135.6,136.02,135.22,136.02,10500.0,108.6905,109.0271,108.3859,109.0271,10500.0
2015-02-27 09:40:00,135.81,135.89,135.3,135.51,11600.0,108.8588,108.9229,108.45,108.6183,11600.0
2015-02-27 09:45:00,135.44,135.48,135.22,135.25,11600.0,108.5622,108.5943,108.3859,108.4099,11600.0
2015-02-27 09:50:00,135.18,135.19,134.97,134.97,5700.0,108.3538,108.3619,108.1855,108.1855,5700.0
2015-02-27 09:55:00,135.01,135.29,135.01,135.2,23200.0,108.2176,108.442,108.2176,108.3699,23200.0
2015-02-27 10:00:00,135.19,135.37,135.13,135.22,6400.0,108.3619,108.5061,108.3138,108.3859,6400.0
2015-02-27 10:05:00,135.2,135.39,135.12,135.31,7200.0,108.3699,108.5222,108.3057,108.458,7200.0
2015-02-27 10:10:00,135.2,135.37,135.09,135.09,9700.0,108.3699,108.5061,108.2817,108.2817,9700.0
2015-02-27 10:15:00,135.12,135.22,135.08,135.14,4300.0,108.3057,108.3859,108.2737,108.3218,4300.0
2015-02-27 10:20:00,135.11,135.19,135.09,135.16,3100.0,108.2977,108.3619,108.2817,108.3378,3100.0
2015-02-27 10:25:00,135.18,135.34,135.17,135.32,2500.0,108.3538,108.4821,108.3458,108.4661,2500.0
2015-02-27 10:30:00,135.35,135.37,135.14,135.14,9900.0,108.4901,108.5061,108.3218,108.3218,9900.0
2015-02-27 10:35:00,135.13,135.14,134.91,135.11,6700.0,108.3138,108.3218,108.1374,108.2977,6700.0
2015-02-27 10:40:00,135.08,135.43,135.08,135.42,3400.0,108.2737,108.5542,108.2737,108.5462,3400.0
2015-02-27 10:45:00,135.4,135.4,135.24,135.32,3700.0,108.5302,108.5302,108.4019,108.4661,3700.0
2015-02-27 10:50:00,135.31,135.34,135.27,135.33,3400.0,108.458,108.4821,108.426,108.4741,3400.0
2015-02-27 10:55:00,135.42,135.42,135.34,135.34,2100.0,108.5462,108.5462,108.4821,108.4821,2100.0
2015-02-27 11:00:00,135.36,135.41,135.15,135.21,3500.0,108.4981,108.5382,108.3298,108.3779,3500.0
2015-02-27 11:05:00,135.22,135.29,135.18,135.18,5200.0,108.3859,108.442,108.3538,108.3538,5200.0
2015-02-27 11:10:00,135.14,135.25,135.14,135.15,3600.0,108.3218,108.4099,108.3218,108.3298,3600.0
2015-02-27 11:15:00,135.14,135.19,135.14,135.19,4100.0,108.3218,108.3619,108.3218,108.3619,4100.0
2015-02-27 11:20:00,135.17,135.19,135.08,135.15,4900.0,108.3458,108.3619,108.2737,108.3298,4900.0
2015-02-27 11:25:00,135.14,135.15,134.87,134.87,12000.0,108.3218,108.3298,108.1054,108.1054,12000.0
2015-02-27 11:30:00,134.94,135.0,134.93,135.0,2300.0,108.1615,108.2096,108.1534,108.2096,2300.0
2015-02-27 11:35:00,135.0,135.06,134.99,135.03,3000.0,108.2096,108.2576,108.2015,108.2336,3000.0
2015-02-27 11:40:00,135.01,135.1,135.01,135.08,3600.0,108.2176,108.2897,108.2176,108.2737,3600.0
2015-02-27 11:45:00,135.09,135.11,134.94,134.99,3500.0,108.2817,108.2977,108.1615,108.2015,3500.0
2015-02-27 11:50:00,135.0,135.02,134.92,134.94,4100.0,108.2096,108.2256,108.1454,108.1615,4100.0
2015-02-27 11:55:00,134.92,135.02,134.92,135.02,1300.0,108.1454,108.2256,108.1454,108.2256,1300.0
2015-02-27 12:00:00,135.02,135.03,134.94,134.94,2800.0,108.2256,108.2336,108.1615,108.1615,2800.0
2015-02-27 12:05:00,134.94,134.96,134.79,134.8,5100.0,108.1615,108.1775,108.0412,108.0492,5100.0
2015-02-27 12:10:00,134.78,134.81,134.7,134.7,4100.0,108.0332,108.0573,107.9691,107.9691,4100.0
2015-02-27 12:15:00,134.72,134.73,134.6,134.61,2500.0,107.9851,107.9931,107.8889,107.897,2500.0
2015-02-27 12:20:00,134.61,134.7,134.6,134.7,12100.0,107.897,107.9691,107.8889,107.9691,12100.0
2015-02-27 12:25:00,134.78,134.85,134.76,134.85,2100.0,108.0332,108.0893,108.0172,108.0893,2100.0
2015-02-27 12:30:00,134.88,134.97,134.88,134.91,2300.0,108.1134,108.1855,108.1134,108.1374,2300.0
2015-02-27 12:35:00,134.95,134.97,134.85,134.85,2400.0,108.1695,108.1855,108.0893,108.0893,2400.0
2015-02-27 12:40:00,134.85,134.85,134.72,134.77,2200.0,108.0893,108.0893,107.9851,108.0252,2200.0
2015-02-27 12:45:00,134.78,134.79,134.69,134.78,3900.0,108.0332,108.0412,107.9611,108.0332,3900.0
2015-02-27 12:50:00,134.76,134.79,134.5,134.52,20100.0,108.0172,108.0412,107.8088,107.8248,20100.0
2015-02-27 12:55:00,134.58,134.58,134.54,134.55,1600.0,107.8729,107.8729,107.8408,107.8489,1600.0
2015-02-27 13:00:00,134.54,134.54,134.41,134.43,4300.0,107.8408,107.8408,107.7366,107.7527,4300.0
2015-02-27 13:05:00,134.46,134.54,134.45,134.49,1000.0,107.7767,107.8408,107.7687,107.8008,1000.0
2015-02-27 13:10:00,134.5,134.57,134.49,134.53,5100.0,107.8088,107.8649,107.8008,107.8328,5100.0
2015-02-27 13:15:00,134.55,134.56,134.4,134.46,3600.0,107.8489,107.8569,107.7286,107.7767,3600.0
2015-02-27 13:20:00,134.45,134.56,134.41,134.48,4600.0,107.7687,107.8569,107.7366,107.7927,4600.0
2015-02-27 13:25:00,134.41,134.47,134.35,134.47,3300.0,107.7366,107.7847,107.6885,107.7847,3300.0
2015-02-27 13:30:00,134.45,134.56,134.45,134.54,3200.0,107.7687,107.8569,107.7687,107.8408,3200.0
2015-02-27 13:35:00,134.54,134.63,134.53,134.63,12400.0,107.8408,107.913,107.8328,107.913,12400.0
2015-02-27 13:40:00,134.63,134.63,134.51,134.58,3400.0,107.913,107.913,107.8168,107.8729,3400.0
2015-02-27 13:45:00,134.58,134.63,134.58,134.6,3900.0,107.8729,107.913,107.8729,107.8889,3900.0
2015-02-27 13:50:00,134.6,134.62,134.5,134.5,3100.0,107.8889,107.905,107.8088,107.8088,3100.0
2015-02-27 13:55:00,134.58,134.61,134.57,134.57,1700.0,107.8729,107.897,107.8649,107.8649,1700.0
2015-02-27 14:00:00,134.59,134.63,134.49,134.53,6100.0,107.8809,107.913,107.8008,107.8328,6100.0
2015-02-27 14:05:00,134.51,134.66,134.51,134.58,8100.0,107.8168,107.937,107.8168,107.8729,8100.0
2015-02-27 14:10:00,134.61,134.61,134.55,134.55,2400.0,107.897,107.897,107.8489,107.8489,2400.0
2015-02-27 14:15:00,134.58,134.6,134.47,134.47,3500.0,107.8729,107.8889,107.7847,107.7847,3500.0
2015-02-27 14:20:00,134.46,134.51,134.39,134.51,6000.0,107.7767,107.8168,107.7206,107.8168,6000.0
2015-02-27 14:25:00,134.5,134.59,134.5,134.58,7700.0,107.8088,107.8809,107.8088,107.8729,7700.0
2015-02-27 14:30:00,134.57,134.59,134.45,134.48,7600.0,107.8649,107.8809,107.7687,107.7927,7600.0
2015-02-27 14:35:00,134.48,134.48,134.2,134.21,6300.0,107.7927,107.7927,107.5683,107.5763,6300.0
2015-02-27 14:40:00,134.22,134.27,134.08,134.08,5800.0,107.5843,107.6244,107.4721,107.4721,5800.0
2015-02-27 14:45:00,134.07,134.15,133.98,134.14,12300.0,107.4641,107.5282,107.392,107.5202,12300.0
2015-02-27 14:50:00,134.14,134.24,134.12,134.21,6100.0,107.5202,107.6004,107.5042,107.5763,6100.0
2015-02-27 14:55:00,134.22,134.25,134.14,134.23,9600.0,107.5843,107.6084,107.5202,107.5924,9600.0
2015-02-27 15:00:00,134.24,134.25,134.08,134.16,6400.0,107.6004,107.6084,107.4721,107.5363,6400.0
2015-02-27 15:05:00,134.16,134.26,134.15,134.17,7500.0,107.5363,107.6164,107.5282,107.5443,7500.0
2015-02-27 15:10:00,134.15,134.16,134.06,134.09,3200.0,107.5282,107.5363,107.4561,107.4801,3200.0
2015-02-27 15:15:00,134.06,134.13,133.98,134.01,10200.0,107.4561,107.5122,107.392,107.416,10200.0
2015-02-27 15:20:00,134.01,134.04,133.88,133.96,11600.0,107.416,107.4401,107.3118,107.3759,11600.0
2015-02-27 15:25:00,133.98,134.01,133.91,134.0,14400.0,107.392,107.416,107.3359,107.408,14400.0
2015-02-27 15:30:00,134.0,134.0,133.75,133.78,10600.0,107.408,107.408,107.2076,107.2317,10600.0
2015-02-27 15:35:00,133.78,133.86,133.75,133.76,10600.0,107.2317,107.2958,107.2076,107.2156,10600.0
2015-02-27 15:40:00,133.76,133.76,133.59,133.63,16500.0,107.2156,107.2156,107.0794,107.1114,16500.0
2015-02-27 15:45:00,133.65,133.94,133.64,133.9,14800.0,107.1275,107.3599,107.1194,107.3278,14800.0
2015-02-27 15:50:00,133.89,133.9,133.68,133.69,21900.0,107.3198,107.3278,107.1515,107.1595,21900.0
2015-02-27 15:55:00,133.7,133.75,133.58,133.63,63100.0,107.1675,107.2076,107.0714,107.1114,63100.0
2015-03-02 09:30:00,133.33,135.95,133.33,133.81,22500.0,106.871,108.971,106.871,107.2557,22500.0
2015-03-02 09:35:00,133.71,134.12,133.64,133.91,5200.0,107.1756,107.5042,107.1194,107.3359,5200.0
2015-03-02 09:40:00,133.87,134.09,133.86,133.91,11600.0,107.3038,107.4801,107.2958,107.3359,11600.0
2015-03-02 09:45:00,133.99,134.1,133.87,134.0,15900.0,107.4,107.4882,107.3038,107.408,15900.0
2015-03-02 09:50:00,133.91,134.3,133.77,134.3,33800.0,107.3359,107.6485,107.2236,107.6485,33800.0
2015-03-02 09:55:00,134.44,134.53,134.21,134.23,4600.0,107.7607,107.8328,107.5763,107.5924,4600.0
2015-03-02 10:00:00,134.26,134.32,134.11,134.11,3500.0,107.6164,107.6645,107.4962,107.4962,3500.0
2015-03-02 10:05:00,134.16,134.29,134.14,134.23,4800.0,107.5363,107.6405,107.5202,107.5924,4800.0
2015-03-02 10:10:00,134.3,134.47,134.27,134.38,6700.0,107.6485,107.7847,107.6244,107.7126,6700.0
2015-03-02 10:15:00,134.42,134.62,134.42,134.49,3300.0,107.7447,107.905,107.7447,107.8008,3300.0
2015-03-02 10:20:00,134.53,134.7,134.53,134.7,5400.0,107.8328,107.9691,107.8328,107.9691,5400.0
2015-03-02 10:25:00,134.7,134.78,134.63,134.67,5400.0,107.9691,108.0332,107.913,107.945,5400.0
2015-03-02 10:30:00,134.74,134.74,134.63,134.74,6300.0,108.0012,108.0012,107.913,108.0012,6300.0
2015-03-02 10:35:00,134.74,134.74,134.66,134.73,6100.0,108.0012,108.0012,107.937,107.9931,6100.0
2015-03-02 10:40:00,134.68,134.68,134.63,134.67,4000.0,107.9531,107.9531,107.913,107.945,4000.0
2015-03-02 10:45:00,134.67,134.68,134.52,134.52,7700.0,107.945,107.9531,107.8248,107.8248,7700.0
2015-03-02 10:50:00,134.5,134.72,134.48,134.71,4100.0,107.8088,107.9851,107.7927,107.9771,4100.0
2015-03-02 10:55:00,134.68,134.74,134.65,134.72,6800.0,107.9531,108.0012,107.929,107.9851,6800.0
2015-03-02 11:00:00,134.73,134.75,134.53,134.53,7500.0,107.9931,108.0092,107.8328,107.8328,7500.0
2015-03-02 11:05:00,134.47,134.55,134.43,134.5,10000.0,107.7847,107.8489,107.7527,107.8088,10000.0
2015-03-02 11:10:00,134.5,134.52,134.38,134.46,7300.0,107.8088,107.8248,107.7126,107.7767,7300.0
2015-03-02 11:15:00,134.5,134.52,134.45,134.46,3900.0,107.8088,107.8248,107.7687,107.7767,3900.0
2015-03-02 11:20:00,134.48,134.56,134.48,134.51,2900.0,107.7927,107.8569,107.7927,107.8168,2900.0
2015-03-02 11:25:00,134.56,134.59,134.47,134.48,3300.0,107.8569,107.8809,107.7847,107.7927,3300.0
2015-03-02 11:30:00,134.51,134.72,134.51,134.72,7600.0,107.8168,107.9851,107.8168,107.9851,7600.0
2015-03-02 11:35:00,134.73,134.74,134.58,134.61,6300.0,107.9931,108.0012,107.8729,107.897,6300.0
2015-03-02 11:40:00,134.64,134.68,134.62,134.63,3600.0,107.921,107.9531,107.905,107.913,3600.0
2015-03-02 11:45:00,134.62,134.62,134.53,134.53,4600.0,107.905,107.905,107.8328,107.8328,4600.0
2015-03-02 11:50:00,134.57,134.57,134.45,134.49,1600.0,107.8649,107.8649,107.7687,107.8008,1600.0
2015-03-02 11:55:00,134.45,134.51,134.43,134.5,3100.0,107.7687,107.8168,107.7527,107.8088,3100.0
2015-03-02 12:00:00,134.5,134.5,134.44,134.45,3600.0,107.8088,107.8088,107.7607,107.7687,3600.0
2015-03-02 12:05:00,134.45,134.54,134.45,134.54,5400.0,107.7687,107.8408,107.7687,107.8408,5400.0
2015-03-02 12:10:00,134.53,134.56,134.34,134.38,6200.0,107.8328,107.8569,107.6805,107.7126,6200.0
2015-03-02 12:15:00,134.34,134.34,134.2,134.2,3400.0,107.6805,107.6805,107.5683,107.5683,3400.0
2015-03-02 12:20:00,134.15,134.15,134.06,134.1,4800.0,107.5282,107.5282,107.4561,107.4882,4800.0
2015-03-02 12:25:00,134.06,134.12,134.05,134.06,3000.0,107.4561,107.5042,107.4481,107.4561,3000.0
2015-03-02 12:30:00,134.09,134.2,134.08,134.2,5500.0,107.4801,107.5683,107.4721,107.5683,5500.0
2015-03-02 12:35:00,134.2,134.2,134.09,134.09,1400.0,107.5683,107.5683,107.4801,107.4801,1400.0
2015-03-02 12:40:00,134.12,134.14,134.04,134.11,2600.0,107.5042,107.5202,107.4401,107.4962,2600.0
2015-03-02 12:45:00,134.11,134.13,133.96,133.98,13900.0,107.4962,107.5122,107.3759,107.392,13900.0
2015-03-02 12:50:00,133.99,134.08,133.99,134.0,4700.0,107.4,107.4721,107.4,107.408,4700.0
2015-03-02 12:55:00,134.04,134.07,134.02,134.02,51200.0,107.4401,107.4641,107.424,107.424,51200.0
2015-03-02 13:00:00,134.0,134.01,133.96,133.99,2100.0,107.408,107.416,107.3759,107.4,2100.0
2015-03-02 13:05:00,134.0,134.02,133.94,133.96,3700.0,107.408,107.424,107.3599,107.3759,3700.0
2015-03-02 13:10:00,133.95,134.1,133.94,134.05,3600.0,107.3679,107.4882,107.3599,107.4481,3600.0
2015-03-02 13:15:00,134.09,134.11,134.04,134.07,2900.0,107.4801,107.4962,107.4401,107.4641,2900.0
2015-03-02 13:20:00,134.09,134.11,134.06,134.1,3300.0,107.4801,107.4962,107.4561,107.4882,3300.0
2015-03-02 13:25:00,134.08,134.13,134.07,134.12,4100.0,107.4721,107.5122,107.4641,107.5042,4100.0
2015-03-02 13:30:00,134.14,134.17,134.11,134.12,4200.0,107.5202,107.5443,107.4962,107.5042,4200.0
2015-03-02 13:35:00,134.1,134.32,134.1,134.32,6900.0,107.4882,107.6645,107.4882,107.6645,6900.0
2015-03-02 13:40:00,134.29,134.5,134.29,134.45,3700.0,107.6405,107.8088,107.6405,107.7687,3700.0
2015-03-02 13:45:00,134.49,134.52,134.41,134.51,7400.0,107.8008,107.8248,107.7366,107.8168,7400.0
2015-03-02 13:50:00,134.51,134.51,134.42,134.42,3100.0,107.8168,107.8168,107.7447,107.7447,3100.0
2015-03-02 13:55:00,134.44,134.47,134.42,134.47,5500.0,107.7607,107.7847,107.7447,107.7847,5500.0
2015-03-02 14:00:00,134.47,134.47,134.37,134.4,5700.0,107.7847,107.7847,107.7046,107.7286,5700.0
2015-03-02 14:05:00,134.4,134.42,134.37,134.41,6300.0,107.7286,107.7447,107.7046,107.7366,6300.0
2015-03-02 14:10:00,134.41,134.46,134.4,134.45,3000.0,107.7366,107.7767,107.7286,107.7687,3000.0
2015-03-02 14:15:00,134.46,134.47,134.38,134.4,3700.0,107.7767,107.7847,107.7126,107.7286,3700.0
2015-03-02 14:20:00,134.42,134.44,134.37,134.39,3200.0,107.7447,107.7607,107.7046,107.7206,3200.0
2015-03-02 14:25:00,134.39,134.39,134.27,134.28,5500.0,107.7206,107.7206,107.6244,107.6324,5500.0
2015-03-02 14:30:00,134.28,134.34,134.24,134.34,5300.0,107.6324,107.6805,107.6004,107.6805,5300.0
2015-03-02 14:35:00,134.35,134.41,134.33,134.41,3800.0,107.6885,107.7366,107.6725,107.7366,3800.0
2015-03-02 14:40:00,134.42,134.45,134.36,134.38,3800.0,107.7447,107.7687,107.6966,107.7126,3800.0
2015-03-02 14:45:00,134.38,134.49,134.37,134.46,4500.0,107.7126,107.8008,107.7046,107.7767,4500.0
2015-03-02 14:50:00,134.47,134.47,134.38,134.41,6800.0,107.7847,107.7847,107.7126,107.7366,6800.0
2015-03-02 14:55:00,134.38,134.44,134.36,134.42,6300.0,107.7126,107.7607,107.6966,107.7447,6300.0
2015-03-02 15:00:00,134.43,134.44,134.36,134.4,6500.0,107.7527,107.7607,107.6966,107.7286,6500.0
2015-03-02 15:05:00,134.4,134.54,134.4,134.54,8700.0,107.7286,107.8408,107.7286,107.8408,8700.0
2015-03-02 15:10:00,134.53,134.59,134.5,134.51,7300.0,107.8328,107.8809,107.8088,107.8168,7300.0
2015-03-02 15:15:00,134.5,134.55,134.47,134.53,8500.0,107.8088,107.8489,107.7847,107.8328,8500.0
2015-03-02 15:20:00,134.55,134.66,134.55,134.6,9600.0,107.8489,107.937,107.8489,107.8889,9600.0
2015-03-02 15:25:00,134.61,134.74,134.6,134.74,9300.0,107.897,108.0012,107.8889,108.0012,9300.0
2015-03-02 15:30:00,134.72,134.78,134.67,134.73,54400.0,107.9851,108.0332,107.945,107.9931,54400.0
2015-03-02 15:35:00,134.74,134.76,134.7,134.73,23300.0,108.0012,108.0172,107.9691,107.9931,23300.0
2015-03-02 15:40:00,134.74,134.77,134.69,134.74,25600.0,108.0012,108.0252,107.9611,108.0012,25600.0
2015-03-02 15:45:00,134.75,134.91,134.73,134.91,35300.0,108.0092,108.1374,107.9931,108.1374,35300.0
2015-03-02 15:50:00,134.9,134.93,134.88,134.93,11300.0,108.1294,108.1534,108.1134,108.1534,11300.0
2015-03-02 15:55:00,134.93,135.0,134.88,134.9,41800.0,108.1534,108.2096,108.1134,108.1294,41800.0
2015-03-03 09:30:00,134.51,135.16,134.18,135.07,13700.0,107.8168,108.3378,107.5523,108.2657,13700.0
2015-03-03 09:35:00,135.12,135.12,134.62,134.7,25700.0,108.3057,108.3057,107.905,107.9691,25700.0
2015-03-03 09:40:00,134.66,134.68,134.22,134.48,13700.0,107.937,107.9531,107.5843,107.7927,13700.0
2015-03-03 09:45:00,134.5,134.64,134.26,134.28,10100.0,107.8088,107.921,107.6164,107.6324,10100.0
2015-03-03 09:50:00,134.06,134.35,133.91,134.25,4300.0,107.4561,107.6885,107.3359,107.6084,4300.0
2015-03-03 09:55:00,134.25,134.4,134.2,134.31,4800.0,107.6084,107.7286,107.5683,107.6565,4800.0
2015-03-03 10:00:00,134.26,134.5,134.24,134.42,4100.0,107.6164,107.8088,107.6004,107.7447,4100.0
2015-03-03 10:05:00,134.44,134.45,134.25,134.4,6500.0,107.7607,107.7687,107.6084,107.7286,6500.0
2015-03-03 10:10:00,134.38,134.46,134.18,134.26,2900.0,107.7126,107.7767,107.5523,107.6164,2900.0
2015-03-03 10:15:00,134.26,134.58,134.26,134.58,1900.0,107.6164,107.8729,107.6164,107.8729,1900.0
2015-03-03 10:20:00,134.51,134.57,134.3,134.41,2900.0,107.8168,107.8649,107.6485,107.7366,2900.0
2015-03-03 10:25:00,134.33,134.42,134.32,134.42,2200.0,107.6725,107.7447,107.6645,107.7447,2200.0
2015-03-03 10:30:00,134.41,134.5,134.32,134.49,3500.0,107.7366,107.8088,107.6645,107.8008,3500.0
2015-03-03 10:35:00,134.49,134.49,134.23,134.29,7400.0,107.8008,107.8008,107.5924,107.6405,7400.0
2015-03-03 10:40:00,134.3,134.3,134.21,134.21,7200.0,107.6485,107.6485,107.5763,107.5763,7200.0
2015-03-03 10:45:00,134.25,134.34,134.24,134.3,23600.0,107.6084,107.6805,107.6004,107.6485,23600.0
2015-03-03 10:50:00,134.3,134.35,134.21,134.32,8600.0,107.6485,107.6885,107.5763,107.6645,8600.0
2015-03-03 10:55:00,134.28,134.31,134.16,134.17,15900.0,107.6324,107.6565,107.5363,107.5443,15900.0
2015-03-03 11:00:00,134.3,134.3,134.08,134.24,4600.0,107.6485,107.6485,107.4721,107.6004,4600.0
2015-03-03 11:05:00,134.21,134.3,134.1,134.13,8000.0,107.5763,107.6485,107.4882,107.5122,8000.0
2015-03-03 11:10:00,134.07,134.08,133.96,134.01,4200.0,107.4641,107.4721,107.3759,107.416,4200.0
2015-03-03 11:15:00,134.04,134.28,134.04,134.27,7000.0,107.4401,107.6324,107.4401,107.6244,7000.0
2015-03-03 11:20:00,134.25,134.31,134.21,134.25,5700.0,107.6084,107.6565,107.5763,107.6084,5700.0
2015-03-03 11:25:00,134.3,134.31,134.17,134.22,10000.0,107.6485,107.6565,107.5443,107.5843,10000.0
2015-03-03 11:30:00,134.22,134.29,133.9,133.91,11100.0,107.5843,107.6405,107.3278,107.3359,11100.0
2015-03-03 11:35:00,133.96,134.08,133.92,134.05,16500.0,107.3759,107.4721,107.3439,107.4481,16500.0
2015-03-03 11:40:00,134.03,134.05,133.76,133.8,3000.0,107.4321,107.4481,107.2156,107.2477,3000.0
2015-03-03 11:45:00,133.84,133.95,133.84,133.95,2700.0,107.2798,107.3679,107.2798,107.3679,2700.0
2015-03-03 11:50:00,133.95,134.03,133.93,133.97,5300.0,107.3679,107.4321,107.3519,107.384,5300.0
2015-03-03 11:55:00,133.97,134.0,133.91,133.91,4900.0,107.384,107.408,107.3359,107.3359,4900.0
2015-03-03 12:00:00,133.89,133.89,133.8,133.8,1500.0,107.3198,107.3198,107.2477,107.2477,1500.0
2015-03-03 12:05:00,133.86,133.94,133.81,133.81,2400.0,107.2958,107.3599,107.2557,107.2557,2400.0
2015-03-03 12:10:00,133.77,133.94,133.77,133.93,2800.0,107.2236,107.3599,107.2236,107.3519,2800.0
2015-03-03 12:15:00,133.9,133.98,133.9,133.93,2000.0,107.3278,107.392,107.3278,107.3519,2000.0
2015-03-03 12:20:00,133.91,133.91,133.81,133.87,3700.0,107.3359,107.3359,107.2557,107.3038,3700.0
2015-03-03 12:25:00,133.86,133.86,133.62,133.76,5200.0,107.2958,107.2958,107.1034,107.2156,5200.0
2015-03-03 12:30:00,133.73,133.82,133.72,133.79,4800.0,107.1916,107.2637,107.1836,107.2397,4800.0
2015-03-03 12:35:00,133.8,133.9,133.78,133.9,5200.0,107.2477,107.3278,107.2317,107.3278,5200.0
2015-03-03 12:40:00,133.9,134.0,133.89,133.99,2900.0,107.3278,107.408,107.3198,107.4,2900.0
2015-03-03 12:45:00,133.96,134.0,133.89,133.97,7500.0,107.3759,107.408,107.3198,107.384,7500.0
2015-03-03 12:50:00,133.97,134.09,133.94,134.08,7100.0,107.384,107.4801,107.3599,107.4721,7100.0
2015-03-03 12:55:00,134.03,134.15,134.03,134.14,2300.0,107.4321,107.5282,107.4321,107.5202,2300.0
2015-03-03 13:00:00,134.14,134.25,134.14,134.2,2400.0,107.5202,107.6084,107.5202,107.5683,2400.0
2015-03-03 13:05:00,134.17,134.25,134.17,134.25,1600.0,107.5443,107.6084,107.5443,107.6084,1600.0
2015-03-03 13:10:00,134.22,134.23,134.07,134.13,3100.0,107.5843,107.5924,107.4641,107.5122,3100.0
2015-03-03 13:15:00,134.16,134.17,134.11,134.13,3100.0,107.5363,107.5443,107.4962,107.5122,3100.0
2015-03-03 13:20:00,134.12,134.13,134.06,134.07,2800.0,107.5042,107.5122,107.4561,107.4641,2800.0
2015-03-03 13:25:00,134.06,134.18,134.06,134.18,3900.0,107.4561,107.5523,107.4561,107.5523,3900.0
2015-03-03 13:30:00,134.2,134.25,134.18,134.18,6300.0,107.5683,107.6084,107.5523,107.5523,6300.0
2015-03-03 13:35:00,134.18,134.18,134.1,134.15,5700.0,107.5523,107.5523,107.4882,107.5282,5700.0
2015-03-03 13:40:00,134.15,134.15,134.03,134.04,7500.0,107.5282,107.5282,107.4321,107.4401,7500.0
2015-03-03 13:45:00,134.05,134.18,134.05,134.17,6300.0,107.4481,107.5523,107.4481,107.5443,6300.0
2015-03-03 13:50:00,134.16,134.23,134.16,134.21,8000.0,107.5363,107.5924,107.5363,107.5763,8000.0
2015-03-03 13:55:00,134.2,134.2,134.07,134.13,2900.0,107.5683,107.5683,107.4641,107.5122,2900.0
2015-03-03 14:00:00,134.13,134.23,134.1,134.22,9500.0,107.5122,107.5924,107.4882,107.5843,9500.0
2015-03-03 14:05:00,134.19,134.24,134.17,134.24,11400.0,107.5603,107.6004,107.5443,107.6004,11400.0
2015-03-03 14:10:00,134.29,134.44,134.28,134.43,5800.0,107.6405,107.7607,107.6324,107.7527,5800.0
2015-03-03 14:15:00,134.41,134.57,134.41,134.57,7000.0,107.7366,107.8649,107.7366,107.8649,7000.0
2015-03-03 14:20:00,134.6,134.63,134.52,134.57,4700.0,107.8889,107.913,107.8248,107.8649,4700.0
2015-03-03 14:25:00,134.59,134.78,134.59,134.69,11000.0,107.8809,108.0332,107.8809,107.9611,11000.0
2015-03-03 14:30:00,134.7,134.71,134.62,134.64,9500.0,107.9691,107.9771,107.905,107.921,9500.0
2015-03-03 14:35:00,134.64,134.66,134.61,134.63,6900.0,107.921,107.937,107.897,107.913,6900.0
2015-03-03 14:40:00,134.61,134.61,134.33,134.34,5300.0,107.897,107.897,107.6725,107.6805,5300.0
2015-03-03 14:45:00,134.29,134.32,134.2,134.31,9100.0,107.6405,107.6645,107.5683,107.6565,9100.0
2015-03-03 14:50:00,134.29,134.46,134.29,134.46,6100.0,107.6405,107.7767,107.6405,107.7767,6100.0
2015-03-03 14:55:00,134.46,134.53,134.44,134.45,5200.0,107.7767,107.8328,107.7607,107.7687,5200.0
2015-03-03 15:00:00,134.44,134.54,134.4,134.52,6500.0,107.7607,107.8408,107.7286,107.8248,6500.0
2015-03-03 15:05:00,134.53,134.54,134.45,134.47,5900.0,107.8328,107.8408,107.7687,107.7847,5900.0
2015-03-03 15:10:00,134.48,134.53,134.42,134.47,7800.0,107.7927,107.8328,107.7447,107.7847,7800.0
2015-03-03 15:15:00,134.44,134.48,134.37,134.37,7400.0,107.7607,107.7927,107.7046,107.7046,7400.0
2015-03-03 15:20:00,134.37,134.59,134.35,134.56,9600.0,107.7046,107.8809,107.6885,107.8569,9600.0
2015-03-03 15:25:00,134.56,134.72,134.55,134.68,16500.0,107.8569,107.9851,107.8489,107.9531,16500.0
2015-03-03 15:30:00,134.67,134.71,134.59,134.66,19700.0,107.945,107.9771,107.8809,107.937,19700.0
2015-03-03 15:35:00,134.65,134.66,134.53,134.55,11700.0,107.929,107.937,107.8328,107.8489,11700.0
2015-03-03 15:40:00,134.54,134.54,134.39,134.39,12000.0,107.8408,107.8408,107.7206,107.7206,12000.0
2015-03-03 15:45:00,134.44,134.51,134.34,134.4,24100.0,107.7607,107.8168,107.6805,107.7286,24100.0
2015-03-03 15:50:00,134.42,134.46,134.38,134.41,21000.0,107.7447,107.7767,107.7126,107.7366,21000.0
2015-03-03 15:55:00,134.4,134.5,134.4,134.5,34800.0,107.7286,107.8088,107.7286,107.8088,34800.0
2015-03-04 09:30:00,133.77,133.97,133.6,133.6,8700.0,107.2236,107.384,107.0874,107.0874,8700.0
2015-03-04 09:35:00,133.56,133.87,133.38,133.38,6000.0,107.0553,107.3038,106.911,106.911,6000.0
2015-03-04 09:40:00,133.52,133.56,133.26,133.38,3200.0,107.0233,107.0553,106.8149,106.911,3200.0
2015-03-04 09:45:00,133.27,133.58,133.2,133.52,17200.0,106.8229,107.0714,106.7668,107.0233,17200.0
2015-03-04 09:50:00,133.47,133.63,133.44,133.62,7800.0,106.9832,107.1114,106.9591,107.1034,7800.0
2015-03-04 09:55:00,133.58,133.72,133.51,133.67,5500.0,107.0714,107.1836,107.0152,107.1435,5500.0
2015-03-04 10:00:00,133.7,133.71,133.43,133.43,9300.0,107.1675,107.1756,106.9511,106.9511,9300.0
2015-03-04 10:05:00,133.44,133.68,133.44,133.59,15300.0,106.9591,107.1515,106.9591,107.0794,15300.0
2015-03-04 10:10:00,133.57,133.6,133.15,133.25,19400.0,107.0633,107.0874,106.7267,106.8068,19400.0
2015-03-04 10:15:00,133.25,133.39,133.25,133.39,5500.0,106.8068,106.9191,106.8068,106.9191,5500.0
2015-03-04 10:20:00,133.4,133.48,133.4,133.45,4200.0,106.9271,106.9912,106.9271,106.9671,4200.0
2015-03-04 10:25:00,133.46,133.46,133.31,133.36,8700.0,106.9752,106.9752,106.8549,106.895,8700.0
2015-03-04 10:30:00,133.35,133.46,133.26,133.46,8000.0,106.887,106.9752,106.8149,106.9752,8000.0
2015-03-04 10:35:00,133.48,133.48,133.36,133.43,6300.0,106.9912,106.9912,106.895,106.9511,6300.0
2015-03-04 10:40:00,133.43,133.57,133.33,133.49,5600.0,106.9511,107.0633,106.871,106.9992,5600.0
2015-03-04 10:45:00,133.49,133.56,133.22,133.32,4400.0,106.9992,107.0553,106.7828,106.8629,4400.0
2015-03-04 10:50:00,133.34,133.37,133.29,133.3,4600.0,106.879,106.903,106.8389,106.8469,4600.0
2015-03-04 10:55:00,133.3,133.36,133.22,133.31,17400.0,106.8469,106.895,106.7828,106.8549,17400.0
2015-03-04 11:00:00,133.27,133.3,133.15,133.26,7800.0,106.8229,106.8469,106.7267,106.8149,7800.0
2015-03-04 11:05:00,133.26,133.39,133.22,133.39,6500.0,106.8149,106.9191,106.7828,106.9191,6500.0
2015-03-04 11:10:00,133.41,133.47,133.31,133.43,4400.0,106.9351,106.9832,106.8549,106.9511,4400.0
2015-03-04 11:15:00,133.43,133.6,133.43,133.6,6900.0,106.9511,107.0874,106.9511,107.0874,6900.0
2015-03-04 11:20:00,133.59,133.64,133.51,133.53,5000.0,107.0794,107.1194,107.0152,107.0313,5000.0
2015-03-04 11:25:00,133.49,133.51,133.39,133.44,7000.0,106.9992,107.0152,106.9191,106.9591,7000.0
2015-03-04 11:30:00,133.45,133.77,133.4,133.77,7400.0,106.9671,107.2236,106.9271,107.2236,7400.0
2015-03-04 11:35:00,133.77,133.78,133.69,133.69,14500.0,107.2236,107.2317,107.1595,107.1595,14500.0
2015-03-04 11:40:00,133.75,133.76,133.57,133.66,9600.0,107.2076,107.2156,107.0633,107.1355,9600.0
2015-03-04 11:45:00,133.66,133.66,133.61,133.64,14000.0,107.1355,107.1355,107.0954,107.1194,14000.0
2015-03-04 11:50:00,133.64,133.64,133.57,133.59,4600.0,107.1194,107.1194,107.0633,107.0794,4600.0
2015-03-04 11:55:00,133.61,133.67,133.58,133.58,5300.0,107.0954,107.1435,107.0714,107.0714,5300.0
2015-03-04 12:00:00,133.62,133.65,133.59,133.63,11400.0,107.1034,107.1275,107.0794,107.1114,11400.0
2015-03-04 12:05:00,133.64,133.84,133.64,133.82,28300.0,107.1194,107.2798,107.1194,107.2637,28300.0
2015-03-04 12:10:00,133.81,134.0,133.8,133.92,22100.0,107.2557,107.408,107.2477,107.3439,22100.0
2015-03-04 12:15:00,133.91,133.96,133.86,133.9,8800.0,107.3359,107.3759,107.2958,107.3278,8800.0
2015-03-04 12:20:00,133.92,133.96,133.89,133.89,11800.0,107.3439,107.3759,107.3198,107.3198,11800.0
2015-03-04 12:25:00,133.87,133.98,133.84,133.98,2700.0,107.3038,107.392,107.2798,107.392,2700.0
2015-03-04 12:30:00,133.98,134.07,133.91,133.94,10200.0,107.392,107.4641,107.3359,107.3599,10200.0
2015-03-04 12:35:00,133.94,134.11,133.94,134.11,4700.0,107.3599,107.4962,107.3599,107.4962,4700.0
2015-03-04 12:40:00,134.08,134.18,134.07,134.09,4200.0,107.4721,107.5523,107.4641,107.4801,4200.0
2015-03-04 12:45:00,134.12,134.23,134.12,134.18,4500.0,107.5042,107.5924,107.5042,107.5523,4500.0
2015-03-04 12:50:00,134.16,134.19,134.1,134.15,2500.0,107.5363,107.5603,107.4882,107.5282,2500.0
2015-03-04 12:55:00,134.13,134.13,133.98,134.09,2200.0,107.5122,107.5122,107.392,107.4801,2200.0
2015-03-04 13:00:00,134.06,134.06,133.93,133.98,4400.0,107.4561,107.4561,107.3519,107.392,4400.0
2015-03-04 13:05:00,133.98,134.01,133.95,133.97,3000.0,107.392,107.416,107.3679,107.384,3000.0
2015-03-04 13:10:00,133.94,134.06,133.93,134.03,2900.0,107.3599,107.4561,107.3519,107.4321,2900.0
2015-03-04 13:15:00,134.09,134.11,134.05,134.08,2400.0,107.4801,107.4962,107.4481,107.4721,2400.0
2015-03-04 13:20:00,134.0,134.15,133.98,134.11,3400.0,107.408,107.5282,107.392,107.4962,3400.0
2015-03-04 13:25:00,134.08,134.11,133.99,134.01,2200.0,107.4721,107.4962,107.4,107.416,2200.0
2015-03-04 13:30:00,134.05,134.05,133.87,133.9,4800.0,107.4481,107.4481,107.3038,107.3278,4800.0
2015-03-04 13:35:00,133.86,133.89,133.82,133.87,7800.0,107.2958,107.3198,107.2637,107.3038,7800.0
2015-03-04 13:40:00,133.89,133.9,133.7,133.7,5000.0,107.3198,107.3278,107.1675,107.1675,5000.0
2015-03-04 13:45:00,133.7,133.74,133.6,133.6,5400.0,107.1675,107.1996,107.0874,107.0874,5400.0
2015-03-04 13:50:00,133.6,133.64,133.56,133.56,7000.0,107.0874,107.1194,107.0553,107.0553,7000.0
2015-03-04 13:55:00,133.53,133.53,133.45,133.51,5800.0,107.0313,107.0313,106.9671,107.0152,5800.0
2015-03-04 14:00:00,133.46,133.62,133.46,133.5,15700.0,106.9752,107.1034,106.9752,107.0072,15700.0
2015-03-04 14:05:00,133.51,133.51,133.37,133.37,25000.0,107.0152,107.0152,106.903,106.903,25000.0
2015-03-04 14:10:00,133.36,133.41,133.3,133.3,5400.0,106.895,106.9351,106.8469,106.8469,5400.0
2015-03-04 14:15:00,133.28,133.37,133.26,133.37,7100.0,106.8309,106.903,106.8149,106.903,7100.0
2015-03-04 14:20:00,133.39,133.44,133.37,133.42,2500.0,106.9191,106.9591,106.903,106.9431,2500.0
2015-03-04 14:25:00,133.42,133.5,133.42,133.47,3100.0,106.9431,107.0072,106.9431,106.9832,3100.0
2015-03-04 14:30:00,133.48,133.52,133.45,133.51,3300.0,106.9912,107.0233,106.9671,107.0152,3300.0
2015-03-04 14:35:00,133.52,133.59,133.51,133.59,3500.0,107.0233,107.0794,107.0152,107.0794,3500.0
2015-03-04 14:40:00,133.6,133.7,133.58,133.69,4900.0,107.0874,107.1675,107.0714,107.1595,4900.0
2015-03-04 14:45:00,133.7,133.76,133.7,133.75,5000.0,107.1675,107.2156,107.1675,107.2076,5000.0
2015-03-04 14:50:00,133.76,133.83,133.75,133.8,3000.0,107.2156,107.2717,107.2076,107.2477,3000.0
2015-03-04 14:55:00,133.81,133.93,133.79,133.91,5100.0,107.2557,107.3519,107.2397,107.3359,5100.0
2015-03-04 15:00:00,133.92,133.94,133.82,133.82,14400.0,107.3439,107.3599,107.2637,107.2637,14400.0
2015-03-04 15:05:00,133.81,133.82,133.67,133.74,8900.0,107.2557,107.2637,107.1435,107.1996,8900.0
2015-03-04 15:10:00,133.75,133.82,133.72,133.73,7800.0,107.2076,107.2637,107.1836,107.1916,7800.0
2015-03-04 15:15:00,133.72,133.8,133.69,133.69,4900.0,107.1836,107.2477,107.1595,107.1595,4900.0
2015-03-04 15:20:00,133.7,133.83,133.7,133.83,5500.0,107.1675,107.2717,107.1675,107.2717,5500.0
2015-03-04 15:25:00,133.82,133.83,133.74,133.77,5500.0,107.2637,107.2717,107.1996,107.2236,5500.0
2015-03-04 15:30:00,133.76,133.88,133.76,133.82,8200.0,107.2156,107.3118,107.2156,107.2637,8200.0
2015-03-04 15:35:00,133.84,133.85,133.66,133.75,8800.0,107.2798,107.2878,107.1355,107.2076,8800.0
2015-03-04 15:40:00,133.73,133.75,133.64,133.73,8200.0,107.1916,107.2076,107.1194,107.1916,8200.0
2015-03-04 15:45:00,133.74,133.84,133.73,133.79,10800.0,107.1996,107.2798,107.1916,107.2397,10800.0
2015-03-04 15:50:00,133.78,133.8,133.73,133.74,14500.0,107.2317,107.2477,107.1916,107.1996,14500.0
2015-03-04 15:55:00,133.73,133.76,133.56,133.62,50200.0,107.1916,107.2156,107.0553,107.1034,50200.0
2015-03-05 09:30:00,134.01,134.29,133.59,134.0,19000.0,107.416,107.6405,107.0794,107.408,19000.0
2015-03-05 09:35:00,133.87,134.01,133.64,133.81,5400.0,107.3038,107.416,107.1194,107.2557,5400.0
2015-03-05 09:40:00,133.8,133.8,133.65,133.7,5300.0,107.2477,107.2477,107.1275,107.1675,5300.0
2015-03-05 09:45:00,133.72,133.78,133.59,133.71,9600.0,107.1836,107.2317,107.0794,107.1756,9600.0
2015-03-05 09:50:00,133.72,133.99,133.72,133.97,10200.0,107.1836,107.4,107.1836,107.384,10200.0
2015-03-05 09:55:00,133.89,134.23,133.89,134.02,9600.0,107.3198,107.5924,107.3198,107.424,9600.0
2015-03-05 10:00:00,133.99,134.06,133.83,133.97,11400.0,107.4,107.4561,107.2717,107.384,11400.0
2015-03-05 10:05:00,133.98,134.23,133.98,134.19,1700.0,107.392,107.5924,107.392,107.5603,1700.0
2015-03-05 10:10:00,134.19,134.33,134.19,134.31,7000.0,107.5603,107.6725,107.5603,107.6565,7000.0
2015-03-05 10:15:00,134.29,134.3,133.97,134.03,7600.0,107.6405,107.6485,107.384,107.4321,7600.0
2015-03-05 10:20:00,134.1,134.13,134.01,134.03,5200.0,107.4882,107.5122,107.416,107.4321,5200.0
2015-03-05 10:25:00,134.14,134.25,134.14,134.25,6200.0,107.5202,107.6084,107.5202,107.6084,6200.0
2015-03-05 10:30:00,134.25,134.34,134.2,134.31,3000.0,107.6084,107.6805,107.5683,107.6565,3000.0
2015-03-05 10:35:00,134.36,134.37,134.28,134.28,4700.0,107.6966,107.7046,107.6324,107.6324,4700.0
2015-03-05 10:40:00,134.3,134.31,134.25,134.28,4600.0,107.6485,107.6565,107.6084,107.6324,4600.0
2015-03-05 10:45:00,134.3,134.47,134.3,134.46,7100.0,107.6485,107.7847,107.6485,107.7767,7100.0
2015-03-05 10:50:00,134.47,134.52,134.44,134.44,4800.0,107.7847,107.8248,107.7607,107.7607,4800.0
2015-03-05 10:55:00,134.48,134.53,134.44,134.46,3100.0,107.7927,107.8328,107.7607,107.7767,3100.0
2015-03-05 11:00:00,134.49,134.49,134.22,134.22,4300.0,107.8008,107.8008,107.5843,107.5843,4300.0
2015-03-05 11:05:00,134.21,134.23,133.99,134.07,3900.0,107.5763,107.5924,107.4,107.4641,3900.0
2015-03-05 11:10:00,134.01,134.09,133.96,134.08,2000.0,107.416,107.4801,107.3759,107.4721,2000.0
2015-03-05 11:15:00,134.08,134.12,134.02,134.09,3200.0,107.4721,107.5042,107.424,107.4801,3200.0
2015-03-05 11:20:00,134.11,134.22,134.09,134.22,1200.0,107.4962,107.5843,107.4801,107.5843,1200.0
2015-03-05 11:25:00,134.22,134.23,134.12,134.15,4500.0,107.5843,107.5924,107.5042,107.5282,4500.0
2015-03-05 11:30:00,134.19,134.19,134.16,134.19,1300.0,107.5603,107.5603,107.5363,107.5603,1300.0
2015-03-05 11:35:00,134.21,134.32,134.21,134.22,2400.0,107.5763,107.6645,107.5763,107.5843,2400.0
2015-03-05 11:40:00,134.24,134.44,134.24,134.39,1600.0,107.6004,107.7607,107.6004,107.7206,1600.0
2015-03-05 11:45:00,134.39,134.39,134.34,134.34,1300.0,107.7206,107.7206,107.6805,107.6805,1300.0
2015-03-05 11:50:00,134.36,134.38,134.3,134.32,2900.0,107.6966,107.7126,107.6485,107.6645,2900.0
2015-03-05 11:55:00,134.42,134.43,134.37,134.39,1300.0,107.7447,107.7527,107.7046,107.7206,1300.0
2015-03-05 12:00:00,134.37,134.46,134.37,134.46,1500.0,107.7046,107.7767,107.7046,107.7767,1500.0
2015-03-05 12:05:00,134.44,134.44,134.39,134.41,3700.0,107.7607,107.7607,107.7206,107.7366,3700.0
2015-03-05 12:10:00,134.41,134.42,134.33,134.36,4700.0,107.7366,107.7447,107.6725,107.6966,4700.0
2015-03-05 12:15:00,134.34,134.34,134.25,134.25,6900.0,107.6805,107.6805,107.6084,107.6084,6900.0
2015-03-05 12:20:00,134.25,134.25,134.17,134.23,2300.0,107.6084,107.6084,107.5443,107.5924,2300.0
2015-03-05 12:25:00,134.24,134.25,134.14,134.16,2900.0,107.6004,107.6084,107.5202,107.5363,2900.0
2015-03-05 12:30:00,134.13,134.29,134.13,134.26,4400.0,107.5122,107.6405,107.5122,107.6164,4400.0
2015-03-05 12:35:00,134.22,134.25,134.21,134.25,2300.0,107.5843,107.6084,107.5763,107.6084,2300.0
2015-03-05 12:40:00,134.28,134.3,134.2,134.2,3700.0,107.6324,107.6485,107.5683,107.5683,3700.0
2015-03-05 12:45:00,134.19,134.19,134.12,134.17,4000.0,107.5603,107.5603,107.5042,107.5443,4000.0
2015-03-05 12:50:00,134.15,134.15,133.97,134.02,2200.0,107.5282,107.5282,107.384,107.424,2200.0
2015-03-05 12:55:00,133.99,133.99,133.86,133.89,3100.0,107.4,107.4,107.2958,107.3198,3100.0
2015-03-05 13:00:00,133.87,134.0,133.85,134.0,3100.0,107.3038,107.408,107.2878,107.408,3100.0
2015-03-05 13:05:00,133.99,134.0,133.98,134.0,400.0,107.4,107.408,107.392,107.408,400.0
2015-03-05 13:10:00,134.05,134.12,134.05,134.11,3100.0,107.4481,107.5042,107.4481,107.4962,3100.0
2015-03-05 13:15:00,134.15,134.22,134.1,134.1,13000.0,107.5282,107.5843,107.4882,107.4882,13000.0
2015-03-05 13:20:00,134.11,134.13,133.97,134.11,4500.0,107.4962,107.5122,107.384,107.4962,4500.0
2015-03-05 13:25:00,134.15,134.26,134.15,134.15,8000.0,107.5282,107.6164,107.5282,107.5282,8000.0
2015-03-05 13:30:00,134.15,134.19,134.11,134.14,3100.0,107.5282,107.5603,107.4962,107.5202,3100.0
2015-03-05 13:35:00,134.14,134.21,134.13,134.18,2600.0,107.5202,107.5763,107.5122,107.5523,2600.0
2015-03-05 13:40:00,134.16,134.16,134.12,134.13,2600.0,107.5363,107.5363,107.5042,107.5122,2600.0
2015-03-05 13:45:00,134.19,134.26,134.19,134.26,2300.0,107.5603,107.6164,107.5603,107.6164,2300.0
2015-03-05 13:50:00,134.26,134.31,134.26,134.29,6700.0,107.6164,107.6565,107.6164,107.6405,6700.0
2015-03-05 13:55:00,134.27,134.34,134.27,134.31,4600.0,107.6244,107.6805,107.6244,107.6565,4600.0
2015-03-05 14:00:00,134.33,134.42,134.31,134.39,6400.0,107.6725,107.7447,107.6565,107.7206,6400.0
2015-03-05 14:05:00,134.4,134.5,134.4,134.5,9100.0,107.7286,107.8088,107.7286,107.8088,9100.0
2015-03-05 14:10:00,134.53,134.58,134.5,134.52,10900.0,107.8328,107.8729,107.8088,107.8248,10900.0
2015-03-05 14:15:00,134.53,134.59,134.53,134.55,5200.0,107.8328,107.8809,107.8328,107.8489,5200.0
2015-03-05 14:20:00,134.56,134.57,134.41,134.41,18000.0,107.8569,107.8649,107.7366,107.7366,18000.0
2015-03-05 14:25:00,134.43,134.46,134.42,134.42,3400.0,107.7527,107.7767,107.7447,107.7447,3400.0
2015-03-05 14:30:00,134.43,134.49,134.43,134.47,3200.0,107.7527,107.8008,107.7527,107.7847,3200.0
2015-03-05 14:35:00,134.47,134.47,134.41,134.42,4700.0,107.7847,107.7847,107.7366,107.7447,4700.0
2015-03-05 14:40:00,134.43,134.49,134.43,134.43,4400.0,107.7527,107.8008,107.7527,107.7527,4400.0
2015-03-05 14:45:00,134.4,134.44,134.37,134.44,4400.0,107.7286,107.7607,107.7046,107.7607,4400.0
2015-03-05 14:50:00,134.45,134.59,134.44,134.58,4400.0,107.7687,107.8809,107.7607,107.8729,4400.0
2015-03-05 14:55:00,134.58,134.62,134.57,134.62,6300.0,107.8729,107.905,107.8649,107.905,6300.0
2015-03-05 15:00:00,134.59,134.59,134.39,134.42,6500.0,107.8809,107.8809,107.7206,107.7447,6500.0
2015-03-05 15:05:00,134.43,134.46,134.27,134.32,23000.0,107.7527,107.7767,107.6244,107.6645,23000.0
2015-03-05 15:10:00,134.32,134.43,134.27,134.36,13700.0,107.6645,107.7527,107.6244,107.6966,13700.0
2015-03-05 15:15:00,134.38,134.43,134.35,134.35,7600.0,107.7126,107.7527,107.6885,107.6885,7600.0
2015-03-05 15:20:00,134.37,134.43,134.36,134.42,7700.0,107.7046,107.7527,107.6966,107.7447,7700.0
2015-03-05 15:25:00,134.43,134.47,134.41,134.47,6500.0,107.7527,107.7847,107.7366,107.7847,6500.0
2015-03-05 15:30:00,134.46,134.46,134.29,134.33,9800.0,107.7767,107.7767,107.6405,107.6725,9800.0
2015-03-05 15:35:00,134.33,134.47,134.31,134.47,5000.0,107.6725,107.7847,107.6565,107.7847,5000.0
2015-03-05 15:40:00,134.45,134.51,134.41,134.49,7700.0,107.7687,107.8168,107.7366,107.8008,7700.0
2015-03-05 15:45:00,134.48,134.55,134.44,134.47,14100.0,107.7927,107.8489,107.7607,107.7847,14100.0
2015-03-05 15:50:00,134.48,134.56,134.48,134.55,10000.0,107.7927,107.8569,107.7927,107.8489,10000.0
2015-03-05 15:55:00,134.54,134.55,134.43,134.43,30800.0,107.8408,107.8489,107.7527,107.7527,30800.0
2015-03-06 09:30:00,134.12,135.14,133.93,135.08,33500.0,107.5042,108.3218,107.3519,108.2737,33500.0
2015-03-06 09:35:00,135.16,136.34,135.16,136.02,16200.0,108.3378,109.2836,108.3378,109.0271,16200.0
2015-03-06 09:40:00,136.06,136.71,135.97,136.47,18800.0,109.0592,109.5802,108.9871,109.3878,18800.0
2015-03-06 09:45:00,136.53,136.86,136.48,136.75,29500.0,109.4359,109.7004,109.3959,109.6123,29500.0
2015-03-06 09:50:00,136.79,136.82,136.51,136.7,17900.0,109.6443,109.6684,109.4199,109.5722,17900.0
2015-03-06 09:55:00,136.7,137.07,136.7,136.93,46400.0,109.5722,109.8688,109.5722,109.7566,46400.0
2015-03-06 10:00:00,137.0,137.01,136.6,136.76,29800.0,109.8127,109.8207,109.492,109.6203,29800.0
2015-03-06 10:05:00,136.77,136.98,136.71,136.85,30900.0,109.6283,109.7966,109.5802,109.6924,30900.0
2015-03-06 10:10:00,136.83,136.9,136.52,136.64,9200.0,109.6764,109.7325,109.4279,109.5241,9200.0
2015-03-06 10:15:00,136.65,136.78,136.59,136.78,5900.0,109.5321,109.6363,109.484,109.6363,5900.0
2015-03-06 10:20:00,136.72,136.94,136.69,136.81,8300.0,109.5882,109.7646,109.5642,109.6604,8300.0
2015-03-06 10:25:00,136.82,136.95,136.77,136.85,11900.0,109.6684,109.7726,109.6283,109.6924,11900.0
2015-03-06 10:30:00,136.79,136.84,136.63,136.77,3500.0,109.6443,109.6844,109.5161,109.6283,3500.0
2015-03-06 10:35:00,136.73,136.77,136.63,136.73,10400.0,109.5962,109.6283,109.5161,109.5962,10400.0
2015-03-06 10:40:00,136.73,136.73,136.5,136.56,7800.0,109.5962,109.5962,109.4119,109.46,7800.0
2015-03-06 10:45:00,136.6,136.65,136.47,136.59,5400.0,109.492,109.5321,109.3878,109.484,5400.0
2015-03-06 10:50:00,136.55,136.57,136.16,136.22,7300.0,109.452,109.468,109.1394,109.1874,7300.0
2015-03-06 10:55:00,136.22,136.23,135.93,136.0,10900.0,109.1874,109.1955,108.955,109.0111,10900.0
2015-03-06 11:00:00,135.94,135.97,135.79,135.81,8900.0,108.963,108.9871,108.8428,108.8588,8900.0
2015-03-06 11:05:00,135.77,135.9,135.51,135.51,5300.0,108.8268,108.931,108.6183,108.6183,5300.0
2015-03-06 11:10:00,135.48,135.5,135.22,135.47,24300.0,108.5943,108.6103,108.3859,108.5863,24300.0
2015-03-06 11:15:00,135.44,135.44,135.14,135.26,28700.0,108.5622,108.5622,108.3218,108.418,28700.0
2015-03-06 11:20:00,135.16,135.31,135.1,135.24,15400.0,108.3378,108.458,108.2897,108.4019,15400.0
2015-03-06 11:25:00,135.22,135.37,135.05,135.24,19800.0,108.3859,108.5061,108.2496,108.4019,19800.0
2015-03-06 11:30:00,135.13,135.13,134.83,134.9,4700.0,108.3138,108.3138,108.0733,108.1294,4700.0
2015-03-06 11:35:00,134.91,134.98,134.8,134.93,6100.0,108.1374,108.1935,108.0492,108.1534,6100.0
2015-03-06 11:40:00,134.93,135.02,134.69,134.74,4500.0,108.1534,108.2256,107.9611,108.0012,4500.0
2015-03-06 11:45:00,134.7,134.77,134.58,134.67,4800.0,107.9691,108.0252,107.8729,107.945,4800.0
2015-03-06 11:50:00,134.69,135.01,134.69,135.01,4100.0,107.9611,108.2176,107.9611,108.2176,4100.0
2015-03-06 11:55:00,135.02,135.02,134.8,134.81,2500.0,108.2256,108.2256,108.0492,108.0573,2500.0
2015-03-06 12:00:00,134.83,134.99,134.8,134.82,3700.0,108.0733,108.2015,108.0492,108.0653,3700.0
2015-03-06 12:05:00,134.85,134.87,134.79,134.82,3400.0,108.0893,108.1054,108.0412,108.0653,3400.0
2015-03-06 12:10:00,134.84,134.84,134.57,134.58,4200.0,108.0813,108.0813,107.8649,107.8729,4200.0
2015-03-06 12:15:00,134.57,134.6,134.21,134.21,6800.0,107.8649,107.8889,107.5763,107.5763,6800.0
2015-03-06 12:20:00,134.22,134.25,134.01,134.11,5500.0,107.5843,107.6084,107.416,107.4962,5500.0
2015-03-06 12:25:00,134.14,134.24,134.12,134.16,3200.0,107.5202,107.6004,107.5042,107.5363,3200.0
2015-03-06 12:30:00,134.14,134.23,134.07,134.23,10800.0,107.5202,107.5924,107.4641,107.5924,10800.0
2015-03-06 12:35:00,134.21,134.27,134.15,134.21,9700.0,107.5763,107.6244,107.5282,107.5763,9700.0
2015-03-06 12:40:00,134.21,134.25,134.08,134.08,5300.0,107.5763,107.6084,107.4721,107.4721,5300.0
2015-03-06 12:45:00,134.14,134.16,134.01,134.03,2400.0,107.5202,107.5363,107.416,107.4321,2400.0
2015-03-06 12:50:00,134.09,134.11,133.68,133.68,9600.0,107.4801,107.4962,107.1515,107.1515,9600.0
2015-03-06 12:55:00,133.7,133.85,133.61,133.85,4200.0,107.1675,107.2878,107.0954,107.2878,4200.0
2015-03-06 13:00:00,133.99,133.99,133.74,133.74,4300.0,107.4,107.4,107.1996,107.1996,4300.0
2015-03-06 13:05:00,133.81,133.87,133.67,133.74,4000.0,107.2557,107.3038,107.1435,107.1996,4000.0
2015-03-06 13:10:00,133.82,133.98,133.74,133.94,2400.0,107.2637,107.392,107.1996,107.3599,2400.0
2015-03-06 13:15:00,133.93,134.01,133.79,133.84,7000.0,107.3519,107.416,107.2397,107.2798,7000.0
2015-03-06 13:20:00,133.87,133.92,133.77,133.81,5300.0,107.3038,107.3439,107.2236,107.2557,5300.0
2015-03-06 13:25:00,133.83,133.98,133.73,133.96,5200.0,107.2717,107.392,107.1916,107.3759,5200.0
2015-03-06 13:30:00,133.95,133.96,133.66,133.67,2900.0,107.3679,107.3759,107.1355,107.1435,2900.0
2015-03-06 13:35:00,133.67,133.79,133.57,133.72,3200.0,107.1435,107.2397,107.0633,107.1836,3200.0
2015-03-06 13:40:00,133.67,133.76,133.56,133.65,3100.0,107.1435,107.2156,107.0553,107.1275,3100.0
2015-03-06 13:45:00,133.67,133.69,133.45,133.69,2100.0,107.1435,107.1595,106.9671,107.1595,2100.0
2015-03-06 13:50:00,133.66,133.71,133.56,133.71,2500.0,107.1355,107.1756,107.0553,107.1756,2500.0
2015-03-06 13:55:00,133.72,133.87,133.68,133.87,2800.0,107.1836,107.3038,107.1515,107.3038,2800.0
2015-03-06 14:00:00,133.87,134.09,133.82,134.04,6500.0,107.3038,107.4801,107.2637,107.4401,6500.0
2015-03-06 14:05:00,134.06,134.14,134.01,134.07,3200.0,107.4561,107.5202,107.416,107.4641,3200.0
2015-03-06 14:10:00,134.06,134.08,134.02,134.04,4100.0,107.4561,107.4721,107.424,107.4401,4100.0
2015-03-06 14:15:00,134.01,134.04,133.74,133.74,9600.0,107.416,107.4401,107.1996,107.1996,9600.0
2015-03-06 14:20:00,133.76,133.77,133.27,133.38,12100.0,107.2156,107.2236,106.8229,106.911,12100.0
2015-03-06 14:25:00,133.44,133.59,133.39,133.49,5000.0,106.9591,107.0794,106.9191,106.9992,5000.0
2015-03-06 14:30:00,133.4,133.63,133.4,133.63,5400.0,106.9271,107.1114,106.9271,107.1114,5400.0
2015-03-06 14:35:00,133.57,133.59,133.19,133.2,5300.0,107.0633,107.0794,106.7587,106.7668,5300.0
2015-03-06 14:40:00,133.22,133.26,133.02,133.09,11900.0,106.7828,106.8149,106.6225,106.6786,11900.0
2015-03-06 14:45:00,133.09,133.16,132.94,133.02,29100.0,106.6786,106.7347,106.5584,106.6225,29100.0
2015-03-06 14:50:00,133.03,133.15,132.93,133.05,6100.0,106.6305,106.7267,106.5503,106.6465,6100.0
2015-03-06 14:55:00,133.05,133.27,132.97,132.97,5300.0,106.6465,106.8229,106.5824,106.5824,5300.0
2015-03-06 15:00:00,133.02,133.36,132.97,133.25,14000.0,106.6225,106.895,106.5824,106.8068,14000.0
2015-03-06 15:05:00,133.31,133.36,133.22,133.22,9300.0,106.8549,106.895,106.7828,106.7828,9300.0
2015-03-06 15:10:00,133.21,133.24,133.01,133.11,11400.0,106.7748,106.7988,106.6145,106.6946,11400.0
2015-03-06 15:15:00,133.12,133.25,133.0,133.22,11000.0,106.7026,106.8068,106.6065,106.7828,11000.0
2015-03-06 15:20:00,133.25,133.49,133.19,133.49,10100.0,106.8068,106.9992,106.7587,106.9992,10100.0
2015-03-06 15:25:00,133.49,133.5,133.13,133.16,7900.0,106.9992,107.0072,106.7107,106.7347,7900.0
2015-03-06 15:30:00,133.12,133.26,132.89,132.98,7200.0,106.7026,106.8149,106.5183,106.5904,7200.0
2015-03-06 15:35:00,133.0,133.03,132.89,132.94,11800.0,106.6065,106.6305,106.5183,106.5584,11800.0
2015-03-06 15:40:00,132.91,132.92,132.73,132.84,14000.0,106.5343,106.5423,106.39,106.4782,14000.0
2015-03-06 15:45:00,132.83,132.91,132.72,132.81,22500.0,106.4702,106.5343,106.382,106.4542,22500.0
2015-03-06 15:50:00,132.79,132.93,132.76,132.84,14600.0,106.4381,106.5503,106.4141,106.4782,14600.0
2015-03-06 15:55:00,132.83,133.02,132.78,132.99,44700.0,106.4702,106.6225,106.4301,106.5984,44700.0
2015-03-09 09:30:00,132.98,133.68,132.98,133.36,13800.0,106.5904,107.1515,106.5904,106.895,13800.0
2015-03-09 09:35:00,133.6,133.99,133.48,133.68,7000.0,107.0874,107.4,106.9912,107.1515,7000.0
2015-03-09 09:40:00,133.66,133.8,133.23,133.32,23300.0,107.1355,107.2477,106.7908,106.8629,23300.0
2015-03-09 09:45:00,133.42,133.53,133.15,133.49,27500.0,106.9431,107.0313,106.7267,106.9992,27500.0
2015-03-09 09:50:00,133.49,133.49,133.25,133.37,10200.0,106.9992,106.9992,106.8068,106.903,10200.0
2015-03-09 09:55:00,133.31,133.47,133.13,133.47,8400.0,106.8549,106.9832,106.7107,106.9832,8400.0
2015-03-09 10:00:00,133.62,133.62,133.19,133.22,5800.0,107.1034,107.1034,106.7587,106.7828,5800.0
2015-03-09 10:05:00,133.24,133.42,133.18,133.28,6300.0,106.7988,106.9431,106.7507,106.8309,6300.0
2015-03-09 10:10:00,133.24,133.3,133.16,133.16,2700.0,106.7988,106.8469,106.7347,106.7347,2700.0
2015-03-09 10:15:00,133.22,133.22,133.01,133.2,7200.0,106.7828,106.7828,106.6145,106.7668,7200.0
2015-03-09 10:20:00,133.15,133.38,133.12,133.22,6000.0,106.7267,106.911,106.7026,106.7828,6000.0
2015-03-09 10:25:00,133.17,133.3,133.02,133.3,12000.0,106.7427,106.8469,106.6225,106.8469,12000.0
2015-03-09 10:30:00,133.25,133.33,133.17,133.27,7500.0,106.8068,106.871,106.7427,106.8229,7500.0
2015-03-09 10:35:00,133.29,133.35,133.09,133.15,26100.0,106.8389,106.887,106.6786,106.7267,26100.0
2015-03-09 10:40:00,133.12,133.31,133.1,133.24,3500.0,106.7026,106.8549,106.6866,106.7988,3500.0
2015-03-09 10:45:00,133.24,133.39,133.21,133.39,3300.0,106.7988,106.9191,106.7748,106.9191,3300.0
2015-03-09 10:50:00,133.38,133.62,133.36,133.61,19900.0,106.911,107.1034,106.895,107.0954,19900.0
2015-03-09 10:55:00,133.58,133.58,133.38,133.46,4400.0,107.0714,107.0714,106.911,106.9752,4400.0
2015-03-09 11:00:00,133.49,133.52,133.36,133.41,4200.0,106.9992,107.0233,106.895,106.9351,4200.0
2015-03-09 11:05:00,133.45,133.75,133.45,133.75,6100.0,106.9671,107.2076,106.9671,107.2076,6100.0
2015-03-09 11:10:00,133.75,133.77,133.68,133.7,9700.0,107.2076,107.2236,107.1515,107.1675,9700.0
2015-03-09 11:15:00,133.76,133.83,133.73,133.79,4500.0,107.2156,107.2717,107.1916,107.2397,4500.0
2015-03-09 11:20:00,133.79,133.83,133.69,133.83,4300.0,107.2397,107.2717,107.1595,107.2717,4300.0
2015-03-09 11:25:00,133.83,133.96,133.78,133.88,9200.0,107.2717,107.3759,107.2317,107.3118,9200.0
2015-03-09 11:30:00,133.86,133.97,133.86,133.93,2200.0,107.2958,107.384,107.2958,107.3519,2200.0
2015-03-09 11:35:00,133.94,133.96,133.9,133.95,4600.0,107.3599,107.3759,107.3278,107.3679,4600.0
2015-03-09 11:40:00,133.95,134.11,133.95,134.11,2200.0,107.3679,107.4962,107.3679,107.4962,2200.0
2015-03-09 11:45:00,134.09,134.1,133.83,133.91,14500.0,107.4801,107.4882,107.2717,107.3359,14500.0
2015-03-09 11:50:00,133.96,134.01,133.76,133.81,5400.0,107.3759,107.416,107.2156,107.2557,5400.0
2015-03-09 11:55:00,133.83,133.94,133.83,133.92,5800.0,107.2717,107.3599,107.2717,107.3439,5800.0
2015-03-09 12:00:00,133.89,133.9,133.71,133.83,2600.0,107.3198,107.3278,107.1756,107.2717,2600.0
2015-03-09 12:05:00,133.79,133.82,133.65,133.67,7800.0,107.2397,107.2637,107.1275,107.1435,7800.0
2015-03-09 12:10:00,133.67,133.7,133.56,133.57,16200.0,107.1435,107.1675,107.0553,107.0633,16200.0
2015-03-09 12:15:00,133.59,133.64,133.41,133.42,12900.0,107.0794,107.1194,106.9351,106.9431,12900.0
2015-03-09 12:20:00,133.48,133.54,133.42,133.54,3300.0,106.9912,107.0393,106.9431,107.0393,3300.0
2015-03-09 12:25:00,133.59,133.67,133.57,133.67,6000.0,107.0794,107.1435,107.0633,107.1435,6000.0
2015-03-09 12:30:00,133.67,133.78,133.64,133.78,5700.0,107.1435,107.2317,107.1194,107.2317,5700.0
2015-03-09 12:35:00,133.78,133.85,133.78,133.8,6300.0,107.2317,107.2878,107.2317,107.2477,6300.0
2015-03-09 12:40:00,133.82,133.92,133.8,133.86,6900.0,107.2637,107.3439,107.2477,107.2958,6900.0
2015-03-09 12:45:00,133.84,133.91,133.83,133.86,6100.0,107.2798,107.3359,107.2717,107.2958,6100.0
2015-03-09 12:50:00,133.9,134.01,133.9,134.01,5000.0,107.3278,107.416,107.3278,107.416,5000.0
2015-03-09 12:55:00,134.01,134.11,134.01,134.08,9100.0,107.416,107.4962,107.416,107.4721,9100.0
2015-03-09 13:00:00,134.07,134.09,134.02,134.02,3600.0,107.4641,107.4801,107.424,107.424,3600.0
2015-03-09 13:05:00,134.03,134.04,133.95,134.01,3100.0,107.4321,107.4401,107.3679,107.416,3100.0
2015-03-09 13:10:00,134.03,134.06,134.01,134.05,3100.0,107.4321,107.4561,107.416,107.4481,3100.0
2015-03-09 13:15:00,134.04,134.09,134.0,134.0,5800.0,107.4401,107.4801,107.408,107.408,5800.0
2015-03-09 13:20:00,134.0,134.02,133.93,133.97,4600.0,107.408,107.424,107.3519,107.384,4600.0
2015-03-09 13:25:00,133.97,134.04,133.89,134.04,8500.0,107.384,107.4401,107.3198,107.4401,8500.0
2015-03-09 13:30:00,134.06,134.11,134.06,134.1,3000.0,107.4561,107.4962,107.4561,107.4882,3000.0
2015-03-09 13:35:00,134.1,134.1,134.04,134.07,4700.0,107.4882,107.4882,107.4401,107.4641,4700.0
2015-03-09 13:40:00,134.09,134.19,134.09,134.17,5400.0,107.4801,107.5603,107.4801,107.5443,5400.0
2015-03-09 13:45:00,134.17,134.21,134.13,134.19,2700.0,107.5443,107.5763,107.5122,107.5603,2700.0
2015-03-09 13:50:00,134.21,134.33,134.21,134.32,2400.0,107.5763,107.6725,107.5763,107.6645,2400.0
2015-03-09 13:55:00,134.31,134.31,134.12,134.16,3800.0,107.6565,107.6565,107.5042,107.5363,3800.0
2015-03-09 14:00:00,134.16,134.22,134.15,134.2,4300.0,107.5363,107.5843,107.5282,107.5683,4300.0
2015-03-09 14:05:00,134.22,134.4,134.22,134.31,5400.0,107.5843,107.7286,107.5843,107.6565,5400.0
2015-03-09 14:10:00,134.32,134.37,134.27,134.35,5100.0,107.6645,107.7046,107.6244,107.6885,5100.0
2015-03-09 14:15:00,134.33,134.41,134.33,134.4,6600.0,107.6725,107.7366,107.6725,107.7286,6600.0
2015-03-09 14:20:00,134.4,134.42,134.36,134.39,7300.0,107.7286,107.7447,107.6966,107.7206,7300.0
2015-03-09 14:25:00,134.39,134.39,134.17,134.21,4800.0,107.7206,107.7206,107.5443,107.5763,4800.0
2015-03-09 14:30:00,134.21,134.25,134.16,134.22,4400.0,107.5763,107.6084,107.5363,107.5843,4400.0
2015-03-09 14:35:00,134.22,134.26,134.16,134.17,4800.0,107.5843,107.6164,107.5363,107.5443,4800.0
2015-03-09 14:40:00,134.16,134.16,134.09,134.15,9500.0,107.5363,107.5363,107.4801,107.5282,9500.0
2015-03-09 14:45:00,134.18,134.35,134.17,134.32,5600.0,107.5523,107.6885,107.5443,107.6645,5600.0
2015-03-09 14:50:00,134.35,134.5,134.35,134.5,4100.0,107.6885,107.8088,107.6885,107.8088,4100.0
2015-03-09 14:55:00,134.5,134.56,134.44,134.49,5800.0,107.8088,107.8569,107.7607,107.8008,5800.0
2015-03-09 15:00:00,134.48,134.51,134.42,134.42,5200.0,107.7927,107.8168,107.7447,107.7447,5200.0
2015-03-09 15:05:00,134.39,134.45,134.34,134.37,11800.0,107.7206,107.7687,107.6805,107.7046,11800.0
2015-03-09 15:10:00,134.4,134.47,134.36,134.39,4300.0,107.7286,107.7847,107.6966,107.7206,4300.0
2015-03-09 15:15:00,134.4,134.42,134.24,134.25,6100.0,107.7286,107.7447,107.6004,107.6084,6100.0
2015-03-09 15:20:00,134.24,134.29,134.18,134.22,5300.0,107.6004,107.6405,107.5523,107.5843,5300.0
2015-03-09 15:25:00,134.22,134.31,134.16,134.29,6800.0,107.5843,107.6565,107.5363,107.6405,6800.0
2015-03-09 15:30:00,134.29,134.48,134.29,134.47,9800.0,107.6405,107.7927,107.6405,107.7847,9800.0
2015-03-09 15:35:00,134.46,134.46,134.32,134.33,6200.0,107.7767,107.7767,107.6645,107.6725,6200.0
2015-03-09 15:40:00,134.33,134.39,134.25,134.25,12600.0,107.6725,107.7206,107.6084,107.6084,12600.0
2015-03-09 15:45:00,134.24,134.42,134.22,134.35,13000.0,107.6004,107.7447,107.5843,107.6885,13000.0
2015-03-09 15:50:00,134.37,134.41,134.16,134.23,18700.0,107.7046,107.7366,107.5363,107.5924,18700.0
2015-03-09 15:55:00,134.23,134.26,134.1,134.12,30500.0,107.5924,107.6164,107.4882,107.5042,30500.0
2015-03-10 09:30:00,132.29,132.29,131.69,131.85,9400.0,106.0373,106.0373,105.5564,105.6847,9400.0
2015-03-10 09:35:00,131.88,131.89,131.26,131.33,12000.0,105.7087,105.7167,105.2118,105.2679,12000.0
2015-03-10 09:40:00,131.22,131.55,131.18,131.18,7000.0,105.1797,105.4442,105.1476,105.1476,7000.0
2015-03-10 09:45:00,131.25,131.25,131.0,131.12,5400.0,105.2037,105.2037,105.0033,105.0995,5400.0
2015-03-10 09:50:00,131.01,131.13,130.62,131.13,9100.0,105.0114,105.1075,104.6988,105.1075,9100.0
2015-03-10 09:55:00,131.11,131.47,131.1,131.46,10100.0,105.0915,105.3801,105.0835,105.3721,10100.0
2015-03-10 10:00:00,131.36,131.53,131.31,131.5,5300.0,105.2919,105.4282,105.2518,105.4041,5300.0
2015-03-10 10:05:00,131.45,131.48,131.36,131.38,3900.0,105.364,105.3881,105.2919,105.3079,3900.0
2015-03-10 10:10:00,131.39,131.47,131.19,131.19,3000.0,105.316,105.3801,105.1556,105.1556,3000.0
2015-03-10 10:15:00,131.12,131.28,131.0,131.28,4700.0,105.0995,105.2278,105.0033,105.2278,4700.0
2015-03-10 10:20:00,131.31,131.32,131.07,131.08,7300.0,105.2518,105.2598,105.0595,105.0675,7300.0
2015-03-10 10:25:00,131.09,131.14,130.92,130.99,6600.0,105.0755,105.1156,104.9392,104.9953,6600.0
2015-03-10 10:30:00,130.99,131.02,130.73,130.73,12500.0,104.9953,105.0194,104.7869,104.7869,12500.0
2015-03-10 10:35:00,130.68,130.82,130.59,130.71,5000.0,104.7469,104.8591,104.6747,104.7709,5000.0
2015-03-10 10:40:00,130.69,130.88,130.67,130.82,3500.0,104.7549,104.9072,104.7388,104.8591,3500.0
2015-03-10 10:45:00,130.82,130.9,130.67,130.72,10900.0,104.8591,104.9232,104.7388,104.7789,10900.0
2015-03-10 10:50:00,130.72,130.92,130.72,130.88,5300.0,104.7789,104.9392,104.7789,104.9072,5300.0
2015-03-10 10:55:00,130.94,131.08,130.86,130.86,9400.0,104.9553,105.0675,104.8911,104.8911,9400.0
2015-03-10 11:00:00,130.9,131.25,130.89,131.25,3700.0,104.9232,105.2037,104.9152,105.2037,3700.0
2015-03-10 11:05:00,131.24,131.4,131.24,131.37,1900.0,105.1957,105.324,105.1957,105.2999,1900.0
2015-03-10 11:10:00,131.39,131.55,131.36,131.52,3500.0,105.316,105.4442,105.2919,105.4202,3500.0
2015-03-10 11:15:00,131.55,131.61,131.55,131.61,2500.0,105.4442,105.4923,105.4442,105.4923,2500.0
2015-03-10 11:20:00,131.59,131.67,131.54,131.56,3000.0,105.4763,105.5404,105.4362,105.4522,3000.0
2015-03-10 11:25:00,131.56,131.64,131.55,131.59,3800.0,105.4522,105.5163,105.4442,105.4763,3800.0
2015-03-10 11:30:00,131.59,131.64,131.5,131.55,5700.0,105.4763,105.5163,105.4041,105.4442,5700.0
2015-03-10 11:35:00,131.58,131.62,131.51,131.52,9400.0,105.4682,105.5003,105.4121,105.4202,9400.0
2015-03-10 11:40:00,131.51,131.61,131.44,131.46,12800.0,105.4121,105.4923,105.356,105.3721,12800.0
2015-03-10 11:45:00,131.41,131.41,131.25,131.25,5200.0,105.332,105.332,105.2037,105.2037,5200.0
2015-03-10 11:50:00,131.2,131.3,131.13,131.15,6500.0,105.1637,105.2438,105.1075,105.1236,6500.0
2015-03-10 11:55:00,131.08,131.17,131.01,131.07,5200.0,105.0675,105.1396,105.0114,105.0595,5200.0
2015-03-10 12:00:00,131.01,131.01,130.82,130.94,4100.0,105.0114,105.0114,104.8591,104.9553,4100.0
2015-03-10 12:05:00,130.95,131.1,130.9,131.1,2200.0,104.9633,105.0835,104.9232,105.0835,2200.0
2015-03-10 12:10:00,131.09,131.38,131.09,131.3,3000.0,105.0755,105.3079,105.0755,105.2438,3000.0
2015-03-10 12:15:00,131.29,131.36,131.21,131.27,4000.0,105.2358,105.2919,105.1717,105.2198,4000.0
2015-03-10 12:20:00,131.24,131.24,131.09,131.09,26200.0,105.1957,105.1957,105.0755,105.0755,26200.0
2015-03-10 12:25:00,131.1,131.2,131.04,131.13,2000.0,105.0835,105.1637,105.0354,105.1075,2000.0
2015-03-10 12:30:00,131.04,131.11,130.97,130.97,27400.0,105.0354,105.0915,104.9793,104.9793,27400.0
2015-03-10 12:35:00,130.96,131.13,130.94,131.13,3000.0,104.9713,105.1075,104.9553,105.1075,3000.0
2015-03-10 12:40:00,131.19,131.2,131.15,131.15,1600.0,105.1556,105.1637,105.1236,105.1236,1600.0
2015-03-10 12:45:00,131.11,131.13,130.98,130.98,2500.0,105.0915,105.1075,104.9873,104.9873,2500.0
2015-03-10 12:50:00,131.01,131.08,130.92,131.05,1700.0,105.0114,105.0675,104.9392,105.0434,1700.0
2015-03-10 12:55:00,131.07,131.2,131.07,131.08,2000.0,105.0595,105.1637,105.0595,105.0675,2000.0
2015-03-10 13:00:00,131.1,131.15,131.08,131.08,900.0,105.0835,105.1236,105.0675,105.0675,900.0
2015-03-10 13:05:00,131.1,131.16,131.06,131.08,1800.0,105.0835,105.1316,105.0514,105.0675,1800.0
2015-03-10 13:10:00,130.97,131.04,130.91,130.99,1900.0,104.9793,105.0354,104.9312,104.9953,1900.0
2015-03-10 13:15:00,131.05,131.09,130.97,131.09,1300.0,105.0434,105.0755,104.9793,105.0755,1300.0
2015-03-10 13:20:00,131.23,131.4,131.23,131.35,2500.0,105.1877,105.324,105.1877,105.2839,2500.0
2015-03-10 13:25:00,131.36,131.39,131.21,131.29,2000.0,105.2919,105.316,105.1717,105.2358,2000.0
2015-03-10 13:30:00,131.22,131.23,131.13,131.14,2500.0,105.1797,105.1877,105.1075,105.1156,2500.0
2015-03-10 13:35:00,131.16,131.18,131.07,131.1,2400.0,105.1316,105.1476,105.0595,105.0835,2400.0
2015-03-10 13:40:00,131.05,131.13,131.05,131.11,2200.0,105.0434,105.1075,105.0434,105.0915,2200.0
2015-03-10 13:45:00,131.09,131.18,131.09,131.17,2700.0,105.0755,105.1476,105.0755,105.1396,2700.0
2015-03-10 13:50:00,131.14,131.2,131.09,131.13,10900.0,105.1156,105.1637,105.0755,105.1075,10900.0
2015-03-10 13:55:00,131.19,131.19,131.09,131.17,5400.0,105.1556,105.1556,105.0755,105.1396,5400.0
2015-03-10 14:00:00,131.13,131.17,131.1,131.16,3500.0,105.1075,105.1396,105.0835,105.1316,3500.0
2015-03-10 14:05:00,131.18,131.24,131.18,131.22,3600.0,105.1476,105.1957,105.1476,105.1797,3600.0
2015-03-10 14:10:00,131.24,131.25,130.88,130.9,4100.0,105.1957,105.2037,104.9072,104.9232,4100.0
2015-03-10 14:15:00,130.91,130.96,130.86,130.93,2900.0,104.9312,104.9713,104.8911,104.9472,2900.0
2015-03-10 14:20:00,130.85,130.88,130.65,130.65,4300.0,104.8831,104.9072,104.7228,104.7228,4300.0
2015-03-10 14:25:00,130.64,130.78,130.64,130.64,3300.0,104.7148,104.827,104.7148,104.7148,3300.0
2015-03-10 14:30:00,130.62,130.82,130.62,130.78,3600.0,104.6988,104.8591,104.6988,104.827,3600.0
2015-03-10 14:35:00,130.82,130.88,130.7,130.8,11800.0,104.8591,104.9072,104.7629,104.843,11800.0
2015-03-10 14:40:00,130.8,130.83,130.69,130.79,2600.0,104.843,104.8671,104.7549,104.835,2600.0
2015-03-10 14:45:00,130.79,130.88,130.77,130.8,2700.0,104.835,104.9072,104.819,104.843,2700.0
2015-03-10 14:50:00,130.76,130.8,130.69,130.69,5800.0,104.811,104.843,104.7549,104.7549,5800.0
2015-03-10 14:55:00,130.66,130.75,130.62,130.72,4400.0,104.7308,104.803,104.6988,104.7789,4400.0
2015-03-10 15:00:00,130.68,130.79,130.6,130.65,4200.0,104.7469,104.835,104.6827,104.7228,4200.0
2015-03-10 15:05:00,130.72,130.85,130.7,130.84,3700.0,104.7789,104.8831,104.7629,104.8751,3700.0
2015-03-10 15:10:00,130.84,130.87,130.74,130.8,4800.0,104.8751,104.8991,104.7949,104.843,4800.0
2015-03-10 15:15:00,130.75,130.96,130.74,130.96,3900.0,104.803,104.9713,104.7949,104.9713,3900.0
2015-03-10 15:20:00,130.95,131.06,130.94,131.0,5200.0,104.9633,105.0514,104.9553,105.0033,5200.0
2015-03-10 15:25:00,131.03,131.06,130.85,130.89,28800.0,105.0274,105.0514,104.8831,104.9152,28800.0
2015-03-10 15:30:00,130.83,130.84,130.67,130.67,7400.0,104.8671,104.8751,104.7388,104.7388,7400.0
2015-03-10 15:35:00,130.67,130.78,130.67,130.76,6300.0,104.7388,104.827,104.7388,104.811,6300.0
2015-03-10 15:40:00,130.77,130.88,130.68,130.7,8000.0,104.819,104.9072,104.7469,104.7629,8000.0
2015-03-10 15:45:00,130.65,130.69,130.57,130.66,10000.0,104.7228,104.7549,104.6587,104.7308,10000.0
2015-03-10 15:50:00,130.62,130.62,130.51,130.53,15000.0,104.6988,104.6988,104.6106,104.6266,15000.0
2015-03-10 15:55:00,130.52,130.53,130.24,130.26,60100.0,104.6186,104.6266,104.3942,104.4102,60100.0
2015-03-11 09:30:00,130.03,130.73,130.02,130.47,18000.0,104.2258,104.7869,104.2178,104.5785,18000.0
2015-03-11 09:35:00,130.47,130.59,130.35,130.46,6700.0,104.5785,104.6747,104.4823,104.5705,6700.0
2015-03-11 09:40:00,130.39,131.07,130.39,131.06,4500.0,104.5144,105.0595,104.5144,105.0514,4500.0
2015-03-11 09:45:00,131.11,131.25,131.1,131.1,2900.0,105.0915,105.2037,105.0835,105.0835,2900.0
2015-03-11 09:50:00,131.05,131.2,130.56,130.74,20700.0,105.0434,105.1637,104.6507,104.7949,20700.0
2015-03-11 09:55:00,130.71,130.72,130.53,130.71,6100.0,104.7709,104.7789,104.6266,104.7709,6100.0
2015-03-11 10:00:00,130.83,130.83,130.59,130.81,4000.0,104.8671,104.8671,104.6747,104.8511,4000.0
2015-03-11 10:05:00,130.75,130.92,130.75,130.89,2800.0,104.803,104.9392,104.803,104.9152,2800.0
2015-03-11 10:10:00,130.82,130.94,130.58,130.63,8300.0,104.8591,104.9553,104.6667,104.7068,8300.0
2015-03-11 10:15:00,130.66,130.84,130.55,130.71,3900.0,104.7308,104.8751,104.6426,104.7709,3900.0
2015-03-11 10:20:00,130.69,130.85,130.66,130.82,2800.0,104.7549,104.8831,104.7308,104.8591,2800.0
2015-03-11 10:25:00,130.87,130.87,130.72,130.78,4300.0,104.8991,104.8991,104.7789,104.827,4300.0
2015-03-11 10:30:00,130.79,130.83,130.5,130.5,5200.0,104.835,104.8671,104.6026,104.6026,5200.0
2015-03-11 10:35:00,130.5,130.5,130.25,130.29,5200.0,104.6026,104.6026,104.4022,104.4342,5200.0
2015-03-11 10:40:00,130.24,130.33,130.06,130.06,3600.0,104.3942,104.4663,104.2499,104.2499,3600.0
2015-03-11 10:45:00,130.12,130.21,130.04,130.18,3600.0,104.298,104.3701,104.2339,104.3461,3600.0
2015-03-11 10:50:00,130.16,130.45,130.12,130.42,1900.0,104.33,104.5625,104.298,104.5384,1900.0
2015-03-11 10:55:00,130.46,130.58,130.45,130.55,13000.0,104.5705,104.6667,104.5625,104.6426,13000.0
2015-03-11 11:00:00,130.49,130.64,130.49,130.64,6400.0,104.5946,104.7148,104.5946,104.7148,6400.0
2015-03-11 11:05:00,130.61,130.62,130.46,130.58,7000.0,104.6907,104.6988,104.5705,104.6667,7000.0
2015-03-11 11:10:00,130.69,130.84,130.69,130.83,3500.0,104.7549,104.8751,104.7549,104.8671,3500.0
2015-03-11 11:15:00,130.81,130.9,130.76,130.8,3700.0,104.8511,104.9232,104.811,104.843,3700.0
2015-03-11 11:20:00,130.8,130.83,130.68,130.72,3200.0,104.843,104.8671,104.7469,104.7789,3200.0
2015-03-11 11:25:00,130.73,131.02,130.67,131.02,2100.0,104.7869,105.0194,104.7388,105.0194,2100.0
2015-03-11 11:30:00,130.96,131.12,130.96,131.09,3400.0,104.9713,105.0995,104.9713,105.0755,3400.0
2015-03-11 11:35:00,131.09,131.14,131.08,131.09,2700.0,105.0755,105.1156,105.0675,105.0755,2700.0
2015-03-11 11:40:00,131.09,131.15,131.02,131.02,2400.0,105.0755,105.1236,105.0194,105.0194,2400.0
2015-03-11 11:45:00,130.98,131.02,130.89,131.01,2300.0,104.9873,105.0194,104.9152,105.0114,2300.0
2015-03-11 11:50:00,131.03,131.05,130.91,131.02,2900.0,105.0274,105.0434,104.9312,105.0194,2900.0
2015-03-11 11:55:00,130.98,131.07,130.98,131.07,2400.0,104.9873,105.0595,104.9873,105.0595,2400.0
2015-03-11 12:00:00,131.07,131.09,130.94,131.02,3100.0,105.0595,105.0755,104.9553,105.0194,3100.0
2015-03-11 12:05:00,130.97,131.0,130.87,131.0,1500.0,104.9793,105.0033,104.8991,105.0033,1500.0
2015-03-11 12:10:00,131.0,131.24,130.97,131.24,16200.0,105.0033,105.1957,104.9793,105.1957,16200.0
2015-03-11 12:15:00,131.2,131.23,131.11,131.23,4500.0,105.1637,105.1877,105.0915,105.1877,4500.0
2015-03-11 12:20:00,131.29,131.31,130.98,131.0,3600.0,105.2358,105.2518,104.9873,105.0033,3600.0
2015-03-11 12:25:00,131.0,131.0,130.83,130.94,4400.0,105.0033,105.0033,104.8671,104.9553,4400.0
2015-03-11 12:30:00,130.94,131.04,130.9,131.04,3900.0,104.9553,105.0354,104.9232,105.0354,3900.0
2015-03-11 12:35:00,131.01,131.14,131.01,131.14,4800.0,105.0114,105.1156,105.0114,105.1156,4800.0
2015-03-11 12:40:00,131.17,131.17,131.07,131.1,1800.0,105.1396,105.1396,105.0595,105.0835,1800.0
2015-03-11 12:45:00,131.1,131.2,131.07,131.13,6300.0,105.0835,105.1637,105.0595,105.1075,6300.0
2015-03-11 12:50:00,131.15,131.37,131.15,131.37,6900.0,105.1236,105.2999,105.1236,105.2999,6900.0
2015-03-11 12:55:00,131.37,131.37,131.26,131.26,4200.0,105.2999,105.2999,105.2118,105.2118,4200.0
2015-03-11 13:00:00,131.26,131.39,131.26,131.36,7000.0,105.2118,105.316,105.2118,105.2919,7000.0
2015-03-11 13:05:00,131.36,131.45,131.36,131.43,6700.0,105.2919,105.364,105.2919,105.348,6700.0
2015-03-11 13:10:00,131.43,131.44,131.34,131.43,4600.0,105.348,105.356,105.2759,105.348,4600.0
2015-03-11 13:15:00,131.39,131.47,131.28,131.28,7000.0,105.316,105.3801,105.2278,105.2278,7000.0
2015-03-11 13:20:00,131.27,131.36,131.25,131.31,2300.0,105.2198,105.2919,105.2037,105.2518,2300.0
2015-03-11 13:25:00,131.3,131.32,131.21,131.25,4000.0,105.2438,105.2598,105.1717,105.2037,4000.0
2015-03-11 13:30:00,131.24,131.24,130.97,131.0,5900.0,105.1957,105.1957,104.9793,105.0033,5900.0
2015-03-11 13:35:00,130.96,131.01,130.93,130.99,1300.0,104.9713,105.0114,104.9472,104.9953,1300.0
2015-03-11 13:40:00,130.98,130.99,130.75,130.75,2800.0,104.9873,104.9953,104.803,104.803,2800.0
2015-03-11 13:45:00,130.76,130.76,130.6,130.6,14400.0,104.811,104.811,104.6827,104.6827,14400.0
2015-03-11 13:50:00,130.59,130.75,130.59,130.73,7900.0,104.6747,104.803,104.6747,104.7869,7900.0
2015-03-11 13:55:00,130.72,130.93,130.72,130.93,1900.0,104.7789,104.9472,104.7789,104.9472,1900.0
2015-03-11 14:00:00,130.92,130.98,130.86,130.98,3500.0,104.9392,104.9873,104.8911,104.9873,3500.0
2015-03-11 14:05:00,130.97,131.07,130.97,131.02,4000.0,104.9793,105.0595,104.9793,105.0194,4000.0
2015-03-11 14:10:00,131.03,131.04,130.92,130.95,2400.0,105.0274,105.0354,104.9392,104.9633,2400.0
2015-03-11 14:15:00,130.93,131.23,130.93,131.14,6500.0,104.9472,105.1877,104.9472,105.1156,6500.0
2015-03-11 14:20:00,131.15,131.18,131.0,131.04,3500.0,105.1236,105.1476,105.0033,105.0354,3500.0
2015-03-11 14:25:00,131.11,131.16,131.06,131.07,2600.0,105.0915,105.1316,105.0514,105.0595,2600.0
2015-03-11 14:30:00,131.1,131.19,131.07,131.17,7900.0,105.0835,105.1556,105.0595,105.1396,7900.0
2015-03-11 14:35:00,131.17,131.38,131.14,131.37,6700.0,105.1396,105.3079,105.1156,105.2999,6700.0
2015-03-11 14:40:00,131.37,131.38,131.05,131.15,5400.0,105.2999,105.3079,105.0434,105.1236,5400.0
2015-03-11 14:45:00,131.15,131.35,131.15,131.32,5500.0,105.1236,105.2839,105.1236,105.2598,5500.0
2015-03-11 14:50:00,131.31,131.4,131.27,131.31,5100.0,105.2518,105.324,105.2198,105.2518,5100.0
2015-03-11 14:55:00,131.27,131.41,131.19,131.41,7900.0,105.2198,105.332,105.1556,105.332,7900.0
2015-03-11 15:00:00,131.4,131.4,131.28,131.34,5400.0,105.324,105.324,105.2278,105.2759,5400.0
2015-03-11 15:05:00,131.31,131.34,131.12,131.14,9900.0,105.2518,105.2759,105.0995,105.1156,9900.0
2015-03-11 15:10:00,131.16,131.16,130.96,130.99,4200.0,105.1316,105.1316,104.9713,104.9953,4200.0
2015-03-11 15:15:00,131.01,131.06,130.97,131.03,15800.0,105.0114,105.0514,104.9793,105.0274,15800.0
2015-03-11 15:20:00,131.04,131.04,130.88,130.91,6500.0,105.0354,105.0354,104.9072,104.9312,6500.0
2015-03-11 15:25:00,130.93,131.0,130.74,130.74,11600.0,104.9472,105.0033,104.7949,104.7949,11600.0
2015-03-11 15:30:00,130.78,130.78,130.51,130.53,25400.0,104.827,104.827,104.6106,104.6266,25400.0
2015-03-11 15:35:00,130.53,130.56,130.48,130.54,20000.0,104.6266,104.6507,104.5865,104.6346,20000.0
2015-03-11 15:40:00,130.55,130.77,130.44,130.77,12800.0,104.6426,104.819,104.5545,104.819,12800.0
2015-03-11 15:45:00,130.76,130.76,130.56,130.62,16100.0,104.811,104.811,104.6507,104.6988,16100.0
2015-03-11 15:50:00,130.59,130.74,130.55,130.69,12400.0,104.6747,104.7949,104.6426,104.7549,12400.0
2015-03-11 15:55:00,130.7,130.8,130.64,130.65,37500.0,104.7629,104.843,104.7148,104.7228,37500.0
2015-03-12 09:30:00,131.73,132.8,131.67,132.56,26300.0,105.5885,106.4461,105.5404,106.2538,26300.0
2015-03-12 09:35:00,132.48,132.95,132.19,132.69,7400.0,106.1896,106.5664,105.9572,106.358,7400.0
2015-03-12 09:40:00,132.79,133.3,132.73,133.11,9000.0,106.4381,106.8469,106.39,106.6946,9000.0
2015-03-12 09:45:00,133.15,133.17,132.55,132.86,30300.0,106.7267,106.7427,106.2458,106.4942,30300.0
2015-03-12 09:50:00,132.83,133.08,132.69,132.88,7100.0,106.4702,106.6706,106.358,106.5103,7100.0
2015-03-12 09:55:00,132.88,132.97,132.69,132.78,4500.0,106.5103,106.5824,106.358,106.4301,4500.0
2015-03-12 10:00:00,132.78,132.85,132.48,132.54,9900.0,106.4301,106.4862,106.1896,106.2377,9900.0
2015-03-12 10:05:00,132.53,132.8,132.45,132.74,43800.0,106.2297,106.4461,106.1656,106.398,43800.0
2015-03-12 10:10:00,132.73,132.76,132.63,132.73,26200.0,106.39,106.4141,106.3099,106.39,26200.0
2015-03-12 10:15:00,132.74,132.81,132.47,132.5,5500.0,106.398,106.4542,106.1816,106.2057,5500.0
2015-03-12 10:20:00,132.42,132.73,132.42,132.54,4500.0,106.1416,106.39,106.1416,106.2377,4500.0
2015-03-12 10:25:00,132.58,132.67,132.54,132.59,16500.0,106.2698,106.3419,106.2377,106.2778,16500.0
2015-03-12 10:30:00,132.59,132.72,132.55,132.61,5400.0,106.2778,106.382,106.2458,106.2938,5400.0
2015-03-12 10:35:00,132.56,132.56,132.43,132.47,9200.0,106.2538,106.2538,106.1496,106.1816,9200.0
2015-03-12 10:40:00,132.47,132.6,132.47,132.6,24300.0,106.1816,106.2858,106.1816,106.2858,24300.0
2015-03-12 10:45:00,132.58,132.65,132.5,132.63,17800.0,106.2698,106.3259,106.2057,106.3099,17800.0
2015-03-12 10:50:00,132.63,132.82,132.63,132.77,4700.0,106.3099,106.4622,106.3099,106.4221,4700.0
2015-03-12 10:55:00,132.81,133.02,132.81,132.95,7300.0,106.4542,106.6225,106.4542,106.5664,7300.0
2015-03-12 11:00:00,132.96,133.0,132.76,132.76,3500.0,106.5744,106.6065,106.4141,106.4141,3500.0
2015-03-12 11:05:00,132.79,132.97,132.79,132.97,2700.0,106.4381,106.5824,106.4381,106.5824,2700.0
2015-03-12 11:10:00,132.97,133.09,132.97,133.05,4700.0,106.5824,106.6786,106.5824,106.6465,4700.0
2015-03-12 11:15:00,133.06,133.23,133.06,133.16,2700.0,106.6545,106.7908,106.6545,106.7347,2700.0
2015-03-12 11:20:00,133.21,133.24,133.16,133.17,2200.0,106.7748,106.7988,106.7347,106.7427,2200.0
2015-03-12 11:25:00,133.15,133.18,133.12,133.12,6000.0,106.7267,106.7507,106.7026,106.7026,6000.0
2015-03-12 11:30:00,133.16,133.18,133.05,133.05,3300.0,106.7347,106.7507,106.6465,106.6465,3300.0
2015-03-12 11:35:00,133.01,133.11,133.0,133.07,4100.0,106.6145,106.6946,106.6065,106.6626,4100.0
2015-03-12 11:40:00,133.04,133.16,133.04,133.14,1600.0,106.6385,106.7347,106.6385,106.7187,1600.0
2015-03-12 11:45:00,133.21,133.22,133.15,133.16,2000.0,106.7748,106.7828,106.7267,106.7347,2000.0
2015-03-12 11:50:00,133.16,133.28,133.16,133.28,5500.0,106.7347,106.8309,106.7347,106.8309,5500.0
2015-03-12 11:55:00,133.29,133.36,133.18,133.36,8000.0,106.8389,106.895,106.7507,106.895,8000.0
2015-03-12 12:00:00,133.35,133.36,133.24,133.32,5000.0,106.887,106.895,106.7988,106.8629,5000.0
2015-03-12 12:05:00,133.34,133.34,133.2,133.21,3200.0,106.879,106.879,106.7668,106.7748,3200.0
2015-03-12 12:10:00,133.21,133.28,133.21,133.27,1400.0,106.7748,106.8309,106.7748,106.8229,1400.0
2015-03-12 12:15:00,133.28,133.39,133.28,133.39,2900.0,106.8309,106.9191,106.8309,106.9191,2900.0
2015-03-12 12:20:00,133.4,133.41,133.18,133.22,5200.0,106.9271,106.9351,106.7507,106.7828,5200.0
2015-03-12 12:25:00,133.25,133.37,133.25,133.37,1900.0,106.8068,106.903,106.8068,106.903,1900.0
2015-03-12 12:30:00,133.34,133.38,133.29,133.38,4300.0,106.879,106.911,106.8389,106.911,4300.0
2015-03-12 12:35:00,133.37,133.38,133.31,133.31,4700.0,106.903,106.911,106.8549,106.8549,4700.0
2015-03-12 12:40:00,133.35,133.35,133.15,133.15,4500.0,106.887,106.887,106.7267,106.7267,4500.0
2015-03-12 12:45:00,133.17,133.2,133.09,133.09,3400.0,106.7427,106.7668,106.6786,106.6786,3400.0
2015-03-12 12:50:00,133.13,133.16,133.08,133.14,5500.0,106.7107,106.7347,106.6706,106.7187,5500.0
2015-03-12 12:55:00,133.09,133.09,133.05,133.06,1900.0,106.6786,106.6786,106.6465,106.6545,1900.0
2015-03-12 13:00:00,133.07,133.09,133.02,133.06,2300.0,106.6626,106.6786,106.6225,106.6545,2300.0
2015-03-12 13:05:00,133.09,133.25,133.09,133.25,2700.0,106.6786,106.8068,106.6786,106.8068,2700.0
2015-03-12 13:10:00,133.31,133.35,133.25,133.3,3700.0,106.8549,106.887,106.8068,106.8469,3700.0
2015-03-12 13:15:00,133.31,133.49,133.3,133.49,7400.0,106.8549,106.9992,106.8469,106.9992,7400.0
2015-03-12 13:20:00,133.46,133.48,133.37,133.37,3500.0,106.9752,106.9912,106.903,106.903,3500.0
2015-03-12 13:25:00,133.37,133.42,133.34,133.37,3400.0,106.903,106.9431,106.879,106.903,3400.0
2015-03-12 13:30:00,133.36,133.41,133.25,133.41,5700.0,106.895,106.9351,106.8068,106.9351,5700.0
2015-03-12 13:35:00,133.43,133.48,133.4,133.4,5600.0,106.9511,106.9912,106.9271,106.9271,5600.0
2015-03-12 13:40:00,133.42,133.47,133.38,133.46,3900.0,106.9431,106.9832,106.911,106.9752,3900.0
2015-03-12 13:45:00,133.44,133.45,133.4,133.4,3900.0,106.9591,106.9671,106.9271,106.9271,3900.0
2015-03-12 13:50:00,133.39,133.49,133.38,133.41,6200.0,106.9191,106.9992,106.911,106.9351,6200.0
2015-03-12 13:55:00,133.42,133.49,133.4,133.42,13200.0,106.9431,106.9992,106.9271,106.9431,13200.0
2015-03-12 14:00:00,133.45,133.45,133.28,133.32,4700.0,106.9671,106.9671,106.8309,106.8629,4700.0
2015-03-12 14:05:00,133.37,133.45,133.34,133.44,3800.0,106.903,106.9671,106.879,106.9591,3800.0
2015-03-12 14:10:00,133.47,133.59,133.46,133.59,5100.0,106.9832,107.0794,106.9752,107.0794,5100.0
2015-03-12 14:15:00,133.54,133.54,133.51,133.53,2100.0,107.0393,107.0393,107.0152,107.0313,2100.0
2015-03-12 14:20:00,133.5,133.57,133.49,133.57,4200.0,107.0072,107.0633,106.9992,107.0633,4200.0
2015-03-12 14:25:00,133.62,133.65,133.57,133.6,4600.0,107.1034,107.1275,107.0633,107.0874,4600.0
2015-03-12 14:30:00,133.6,133.64,133.53,133.57,6400.0,107.0874,107.1194,107.0313,107.0633,6400.0
2015-03-12 14:35:00,133.58,133.64,133.57,133.62,3900.0,107.0714,107.1194,107.0633,107.1034,3900.0
2015-03-12 14:40:00,133.62,133.63,133.52,133.6,7600.0,107.1034,107.1114,107.0233,107.0874,7600.0
2015-03-12 14:45:00,133.6,133.66,133.57,133.65,5700.0,107.0874,107.1355,107.0633,107.1275,5700.0
2015-03-12 14:50:00,133.64,133.68,133.64,133.65,4800.0,107.1194,107.1515,107.1194,107.1275,4800.0
2015-03-12 14:55:00,133.71,134.02,133.71,133.95,10300.0,107.1756,107.424,107.1756,107.3679,10300.0
2015-03-12 15:00:00,134.0,134.15,134.0,134.12,7600.0,107.408,107.5282,107.408,107.5042,7600.0
2015-03-12 15:05:00,134.08,134.2,134.08,134.2,8700.0,107.4721,107.5683,107.4721,107.5683,8700.0
2015-03-12 15:10:00,134.16,134.3,134.16,134.24,8400.0,107.5363,107.6485,107.5363,107.6004,8400.0
2015-03-12 15:15:00,134.22,134.26,134.18,134.21,6800.0,107.5843,107.6164,107.5523,107.5763,6800.0
2015-03-12 15:20:00,134.19,134.26,134.18,134.22,9100.0,107.5603,107.6164,107.5523,107.5843,9100.0
2015-03-12 15:25:00,134.24,134.38,134.24,134.34,12500.0,107.6004,107.7126,107.6004,107.6805,12500.0
2015-03-12 15:30:00,134.34,134.46,134.26,134.26,13400.0,107.6805,107.7767,107.6164,107.6164,13400.0
2015-03-12 15:35:00,134.29,134.46,134.26,134.45,10000.0,107.6405,107.7767,107.6164,107.7687,10000.0
2015-03-12 15:40:00,134.46,134.46,134.37,134.41,11000.0,107.7767,107.7767,107.7046,107.7366,11000.0
2015-03-12 15:45:00,134.44,134.53,134.42,134.5,15100.0,107.7607,107.8328,107.7447,107.8088,15100.0
2015-03-12 15:50:00,134.52,134.53,134.45,134.45,15100.0,107.8248,107.8328,107.7687,107.7687,15100.0
2015-03-12 15:55:00,134.47,134.52,134.37,134.44,40000.0,107.7847,107.8248,107.7046,107.7607,40000.0
2015-03-13 09:30:00,134.43,134.44,133.73,134.3,16600.0,107.7527,107.7607,107.1916,107.6485,16600.0
2015-03-13 09:35:00,134.31,134.48,134.1,134.13,4700.0,107.6565,107.7927,107.4882,107.5122,4700.0
2015-03-13 09:40:00,134.0,134.16,133.75,134.15,5000.0,107.408,107.5363,107.2076,107.5282,5000.0
2015-03-13 09:45:00,134.18,134.46,134.11,134.28,5800.0,107.5523,107.7767,107.4962,107.6324,5800.0
2015-03-13 09:50:00,134.28,134.33,134.03,134.03,8700.0,107.6324,107.6725,107.4321,107.4321,8700.0
2015-03-13 09:55:00,134.0,134.04,133.85,133.85,2100.0,107.408,107.4401,107.2878,107.2878,2100.0
2015-03-13 10:00:00,133.77,133.92,133.75,133.75,8500.0,107.2236,107.3439,107.2076,107.2076,8500.0
2015-03-13 10:05:00,133.72,133.72,133.5,133.56,6000.0,107.1836,107.1836,107.0072,107.0553,6000.0
2015-03-13 10:10:00,133.56,133.74,133.5,133.66,5100.0,107.0553,107.1996,107.0072,107.1355,5100.0
2015-03-13 10:15:00,133.78,134.12,133.78,134.12,6900.0,107.2317,107.5042,107.2317,107.5042,6900.0
2015-03-13 10:20:00,134.11,134.16,133.8,133.84,3600.0,107.4962,107.5363,107.2477,107.2798,3600.0
2015-03-13 10:25:00,133.84,133.91,133.6,133.6,3800.0,107.2798,107.3359,107.0874,107.0874,3800.0
2015-03-13 10:30:00,133.63,133.65,133.5,133.63,4900.0,107.1114,107.1275,107.0072,107.1114,4900.0
2015-03-13 10:35:00,133.65,133.73,133.54,133.73,3000.0,107.1275,107.1916,107.0393,107.1916,3000.0
2015-03-13 10:40:00,133.63,133.81,133.63,133.69,2000.0,107.1114,107.2557,107.1114,107.1595,2000.0
2015-03-13 10:45:00,133.59,133.64,133.5,133.57,13700.0,107.0794,107.1194,107.0072,107.0633,13700.0
2015-03-13 10:50:00,133.55,133.55,133.11,133.11,4200.0,107.0473,107.0473,106.6946,106.6946,4200.0
2015-03-13 10:55:00,133.15,133.19,132.84,132.86,3800.0,106.7267,106.7587,106.4782,106.4942,3800.0
2015-03-13 11:00:00,132.82,132.92,132.78,132.86,3100.0,106.4622,106.5423,106.4301,106.4942,3100.0
2015-03-13 11:05:00,132.89,132.9,132.73,132.89,6500.0,106.5183,106.5263,106.39,106.5183,6500.0
2015-03-13 11:10:00,132.86,133.27,132.86,133.2,6800.0,106.4942,106.8229,106.4942,106.7668,6800.0
2015-03-13 11:15:00,133.16,133.2,133.05,133.05,8000.0,106.7347,106.7668,106.6465,106.6465,8000.0
2015-03-13 11:20:00,133.01,133.02,132.88,132.92,12000.0,106.6145,106.6225,106.5103,106.5423,12000.0
2015-03-13 11:25:00,132.89,132.89,132.56,132.64,6700.0,106.5183,106.5183,106.2538,106.3179,6700.0
2015-03-13 11:30:00,132.65,132.75,132.51,132.62,11200.0,106.3259,106.4061,106.2137,106.3019,11200.0
2015-03-13 11:35:00,132.57,132.75,132.57,132.75,3500.0,106.2618,106.4061,106.2618,106.4061,3500.0
2015-03-13 11:40:00,132.8,132.8,132.63,132.63,3800.0,106.4461,106.4461,106.3099,106.3099,3800.0
2015-03-13 11:45:00,132.61,132.61,132.34,132.41,4100.0,106.2938,106.2938,106.0774,106.1335,4100.0
2015-03-13 11:50:00,132.49,132.56,132.44,132.56,1500.0,106.1977,106.2538,106.1576,106.2538,1500.0
2015-03-13 11:55:00,132.61,132.65,132.52,132.65,2600.0,106.2938,106.3259,106.2217,106.3259,2600.0
2015-03-13 12:00:00,132.64,132.64,132.36,132.39,2600.0,106.3179,106.3179,106.0935,106.1175,2600.0
2015-03-13 12:05:00,132.57,132.75,132.55,132.68,2900.0,106.2618,106.4061,106.2458,106.35,2900.0
2015-03-13 12:10:00,132.73,132.8,132.64,132.65,5200.0,106.39,106.4461,106.3179,106.3259,5200.0
2015-03-13 12:15:00,132.59,132.71,132.51,132.57,26300.0,106.2778,106.374,106.2137,106.2618,26300.0
2015-03-13 12:20:00,132.65,132.8,132.65,132.7,2800.0,106.3259,106.4461,106.3259,106.366,2800.0
2015-03-13 12:25:00,132.66,132.67,132.52,132.52,4900.0,106.3339,106.3419,106.2217,106.2217,4900.0
2015-03-13 12:30:00,132.5,132.68,132.5,132.65,3200.0,106.2057,106.35,106.2057,106.3259,3200.0
2015-03-13 12:35:00,132.69,132.97,132.69,132.8,4800.0,106.358,106.5824,106.358,106.4461,4800.0
2015-03-13 12:40:00,132.82,132.98,132.81,132.98,2000.0,106.4622,106.5904,106.4542,106.5904,2000.0
2015-03-13 12:45:00,132.94,132.94,132.68,132.75,2500.0,106.5584,106.5584,106.35,106.4061,2500.0
2015-03-13 12:50:00,132.83,132.83,132.66,132.67,2300.0,106.4702,106.4702,106.3339,106.3419,2300.0
2015-03-13 12:55:00,132.68,132.79,132.63,132.79,4300.0,106.35,106.4381,106.3099,106.4381,4300.0
2015-03-13 13:00:00,132.64,132.69,132.57,132.59,2000.0,106.3179,106.358,106.2618,106.2778,2000.0
2015-03-13 13:05:00,132.72,132.86,132.65,132.65,2400.0,106.382,106.4942,106.3259,106.3259,2400.0
2015-03-13 13:10:00,132.67,132.67,132.57,132.63,1700.0,106.3419,106.3419,106.2618,106.3099,1700.0
2015-03-13 13:15:00,132.6,132.66,132.49,132.66,5200.0,106.2858,106.3339,106.1977,106.3339,5200.0
2015-03-13 13:20:00,132.61,132.61,132.48,132.49,4800.0,106.2938,106.2938,106.1896,106.1977,4800.0
2015-03-13 13:25:00,132.48,132.56,132.35,132.41,4500.0,106.1896,106.2538,106.0854,106.1335,4500.0
2015-03-13 13:30:00,132.41,132.64,132.39,132.58,8800.0,106.1335,106.3179,106.1175,106.2698,8800.0
2015-03-13 13:35:00,132.49,132.71,132.49,132.71,8700.0,106.1977,106.374,106.1977,106.374,8700.0
2015-03-13 13:40:00,132.72,132.79,132.7,132.76,3100.0,106.382,106.4381,106.366,106.4141,3100.0
2015-03-13 13:45:00,132.74,132.81,132.7,132.78,2700.0,106.398,106.4542,106.366,106.4301,2700.0
2015-03-13 13:50:00,132.78,132.91,132.78,132.82,3100.0,106.4301,106.5343,106.4301,106.4622,3100.0
2015-03-13 13:55:00,132.82,132.84,132.74,132.78,2900.0,106.4622,106.4782,106.398,106.4301,2900.0
2015-03-13 14:00:00,132.78,132.81,132.6,132.63,3100.0,106.4301,106.4542,106.2858,106.3099,3100.0
2015-03-13 14:05:00,132.71,132.76,132.67,132.71,5200.0,106.374,106.4141,106.3419,106.374,5200.0
2015-03-13 14:10:00,132.64,132.68,132.56,132.64,4400.0,106.3179,106.35,106.2538,106.3179,4400.0
2015-03-13 14:15:00,132.62,132.73,132.59,132.65,3300.0,106.3019,106.39,106.2778,106.3259,3300.0
2015-03-13 14:20:00,132.68,132.68,132.58,132.61,3400.0,106.35,106.35,106.2698,106.2938,3400.0
2015-03-13 14:25:00,132.65,132.85,132.64,132.85,5600.0,106.3259,106.4862,106.3179,106.4862,5600.0
2015-03-13 14:30:00,132.85,132.88,132.76,132.88,4100.0,106.4862,106.5103,106.4141,106.5103,4100.0
2015-03-13 14:35:00,132.86,132.86,132.62,132.63,3300.0,106.4942,106.4942,106.3019,106.3099,3300.0
2015-03-13 14:40:00,132.64,132.64,132.39,132.49,13200.0,106.3179,106.3179,106.1175,106.1977,13200.0
2015-03-13 14:45:00,132.51,132.65,132.48,132.52,13500.0,106.2137,106.3259,106.1896,106.2217,13500.0
2015-03-13 14:50:00,132.53,132.63,132.49,132.49,7700.0,106.2297,106.3099,106.1977,106.1977,7700.0
2015-03-13 14:55:00,132.46,132.74,132.43,132.65,17500.0,106.1736,106.398,106.1496,106.3259,17500.0
2015-03-13 15:00:00,132.65,132.77,132.59,132.59,8500.0,106.3259,106.4221,106.2778,106.2778,8500.0
2015-03-13 15:05:00,132.61,132.7,132.59,132.6,5200.0,106.2938,106.366,106.2778,106.2858,5200.0
2015-03-13 15:10:00,132.59,132.72,132.58,132.67,7200.0,106.2778,106.382,106.2698,106.3419,7200.0
2015-03-13 15:15:00,132.71,132.88,132.7,132.77,21500.0,106.374,106.5103,106.366,106.4221,21500.0
2015-03-13 15:20:00,132.77,132.99,132.67,132.89,17300.0,106.4221,106.5984,106.3419,106.5183,17300.0
2015-03-13 15:25:00,132.92,133.22,132.87,133.21,8500.0,106.5423,106.7828,106.5022,106.7748,8500.0
2015-03-13 15:30:00,133.21,133.22,132.92,132.92,10100.0,106.7748,106.7828,106.5423,106.5423,10100.0
2015-03-13 15:35:00,132.96,133.17,132.95,133.16,11300.0,106.5744,106.7427,106.5664,106.7347,11300.0
2015-03-13 15:40:00,133.19,133.47,133.18,133.18,13500.0,106.7587,106.9832,106.7507,106.7507,13500.0
2015-03-13 15:45:00,133.2,133.21,133.05,133.13,13900.0,106.7668,106.7748,106.6465,106.7107,13900.0
2015-03-13 15:50:00,133.14,133.44,133.12,133.44,15700.0,106.7187,106.9591,106.7026,106.9591,15700.0
2015-03-13 15:55:00,133.46,133.51,133.28,133.31,29100.0,106.9752,107.0152,106.8309,106.8549,29100.0
2015-03-16 09:30:00,134.47,134.72,134.26,134.68,8900.0,107.7847,107.9851,107.6164,107.9531,8900.0
2015-03-16 09:35:00,134.66,134.66,134.27,134.34,5100.0,107.937,107.937,107.6244,107.6805,5100.0
2015-03-16 09:40:00,134.39,134.51,134.17,134.49,9900.0,107.7206,107.8168,107.5443,107.8008,9900.0
2015-03-16 09:45:00,134.48,134.77,134.34,134.54,5700.0,107.7927,108.0252,107.6805,107.8408,5700.0
2015-03-16 09:50:00,134.59,134.99,134.59,134.89,3500.0,107.8809,108.2015,107.8809,108.1214,3500.0
2015-03-16 09:55:00,134.92,134.96,134.8,134.8,2900.0,108.1454,108.1775,108.0492,108.0492,2900.0
2015-03-16 10:00:00,134.77,135.06,134.75,134.99,13000.0,108.0252,108.2576,108.0092,108.2015,13000.0
2015-03-16 10:05:00,134.94,134.94,134.85,134.85,2900.0,108.1615,108.1615,108.0893,108.0893,2900.0
2015-03-16 10:10:00,134.88,134.93,134.76,134.9,3800.0,108.1134,108.1534,108.0172,108.1294,3800.0
2015-03-16 10:15:00,134.9,134.97,134.83,134.97,3500.0,108.1294,108.1855,108.0733,108.1855,3500.0
2015-03-16 10:20:00,134.95,135.01,134.87,134.9,2800.0,108.1695,108.2176,108.1054,108.1294,2800.0
2015-03-16 10:25:00,134.9,134.93,134.76,134.76,3500.0,108.1294,108.1534,108.0172,108.0172,3500.0
2015-03-16 10:30:00,134.78,134.82,134.68,134.72,4600.0,108.0332,108.0653,107.9531,107.9851,4600.0
2015-03-16 10:35:00,134.76,134.9,134.73,134.78,2400.0,108.0172,108.1294,107.9931,108.0332,2400.0
2015-03-16 10:40:00,134.75,134.84,134.71,134.81,5400.0,108.0092,108.0813,107.9771,108.0573,5400.0
2015-03-16 10:45:00,134.8,134.96,134.76,134.88,7600.0,108.0492,108.1775,108.0172,108.1134,7600.0
2015-03-16 10:50:00,134.88,135.04,134.88,135.03,3300.0,108.1134,108.2416,108.1134,108.2336,3300.0
2015-03-16 10:55:00,135.02,135.08,134.97,135.05,3300.0,108.2256,108.2737,108.1855,108.2496,3300.0
2015-03-16 11:00:00,135.03,135.11,134.95,135.01,4200.0,108.2336,108.2977,108.1695,108.2176,4200.0
2015-03-16 11:05:00,135.03,135.12,135.03,135.11,1800.0,108.2336,108.3057,108.2336,108.2977,1800.0
2015-03-16 11:10:00,135.13,135.25,135.12,135.16,3800.0,108.3138,108.4099,108.3057,108.3378,3800.0
2015-03-16 11:15:00,135.18,135.19,135.06,135.11,2100.0,108.3538,108.3619,108.2576,108.2977,2100.0
2015-03-16 11:20:00,135.11,135.29,135.11,135.29,3400.0,108.2977,108.442,108.2977,108.442,3400.0
2015-03-16 11:25:00,135.35,135.35,135.16,135.18,3100.0,108.4901,108.4901,108.3378,108.3538,3100.0
2015-03-16 11:30:00,135.18,135.27,135.11,135.18,5000.0,108.3538,108.426,108.2977,108.3538,5000.0
2015-03-16 11:35:00,135.17,135.22,135.14,135.14,1500.0,108.3458,108.3859,108.3218,108.3218,1500.0
2015-03-16 11:40:00,135.16,135.18,135.11,135.17,2900.0,108.3378,108.3538,108.2977,108.3458,2900.0
2015-03-16 11:45:00,135.17,135.27,135.16,135.25,3200.0,108.3458,108.426,108.3378,108.4099,3200.0
2015-03-16 11:50:00,135.26,135.4,135.26,135.33,3600.0,108.418,108.5302,108.418,108.4741,3600.0
2015-03-16 11:55:00,135.34,135.34,135.24,135.3,2700.0,108.4821,108.4821,108.4019,108.45,2700.0
2015-03-16 12:00:00,135.29,135.35,135.25,135.3,2000.0,108.442,108.4901,108.4099,108.45,2000.0
2015-03-16 12:05:00,135.34,135.39,135.26,135.27,4800.0,108.4821,108.5222,108.418,108.426,4800.0
2015-03-16 12:10:00,135.27,135.32,135.26,135.3,2900.0,108.426,108.4661,108.418,108.45,2900.0
2015-03-16 12:15:00,135.3,135.3,135.18,135.21,3300.0,108.45,108.45,108.3538,108.3779,3300.0
2015-03-16 12:20:00,135.18,135.2,135.03,135.07,2800.0,108.3538,108.3699,108.2336,108.2657,2800.0
2015-03-16 12:25:00,135.03,135.05,134.99,135.0,2900.0,108.2336,108.2496,108.2015,108.2096,2900.0
2015-03-16 12:30:00,134.98,135.07,134.98,135.05,3800.0,108.1935,108.2657,108.1935,108.2496,3800.0
2015-03-16 12:35:00,134.99,135.14,134.99,135.09,4400.0,108.2015,108.3218,108.2015,108.2817,4400.0
2015-03-16 12:40:00,135.12,135.17,135.04,135.04,3500.0,108.3057,108.3458,108.2416,108.2416,3500.0
2015-03-16 12:45:00,135.08,135.22,135.07,135.14,2200.0,108.2737,108.3859,108.2657,108.3218,2200.0
2015-03-16 12:50:00,135.12,135.3,135.08,135.16,7700.0,108.3057,108.45,108.2737,108.3378,7700.0
2015-03-16 12:55:00,135.17,135.2,135.09,135.11,3900.0,108.3458,108.3699,108.2817,108.2977,3900.0
2015-03-16 13:00:00,135.08,135.08,134.95,134.96,1700.0,108.2737,108.2737,108.1695,108.1775,1700.0
2015-03-16 13:05:00,134.92,134.98,134.81,134.95,6500.0,108.1454,108.1935,108.0573,108.1695,6500.0
2015-03-16 13:10:00,134.95,135.11,134.95,135.11,3100.0,108.1695,108.2977,108.1695,108.2977,3100.0
2015-03-16 13:15:00,135.14,135.2,135.05,135.1,3900.0,108.3218,108.3699,108.2496,108.2897,3900.0
2015-03-16 13:20:00,135.09,135.17,135.06,135.16,2300.0,108.2817,108.3458,108.2576,108.3378,2300.0
2015-03-16 13:25:00,135.16,135.23,135.16,135.22,1400.0,108.3378,108.3939,108.3378,108.3859,1400.0
2015-03-16 13:30:00,135.21,135.22,135.13,135.18,1900.0,108.3779,108.3859,108.3138,108.3538,1900.0
2015-03-16 13:35:00,135.23,135.33,135.22,135.31,3800.0,108.3939,108.4741,108.3859,108.458,3800.0
2015-03-16 13:40:00,135.35,135.36,135.29,135.31,2200.0,108.4901,108.4981,108.442,108.458,2200.0
2015-03-16 13:45:00,135.35,135.47,135.35,135.42,2800.0,108.4901,108.5863,108.4901,108.5462,2800.0
2015-03-16 13:50:00,135.45,135.49,135.38,135.4,10500.0,108.5703,108.6023,108.5141,108.5302,10500.0
2015-03-16 13:55:00,135.42,135.42,135.34,135.38,2600.0,108.5462,108.5462,108.4821,108.5141,2600.0
2015-03-16 14:00:00,135.38,135.39,135.27,135.3,6500.0,108.5141,108.5222,108.426,108.45,6500.0
2015-03-16 14:05:00,135.3,135.38,135.3,135.38,2300.0,108.45,108.5141,108.45,108.5141,2300.0
2015-03-16 14:10:00,135.4,135.4,135.26,135.33,3900.0,108.5302,108.5302,108.418,108.4741,3900.0
2015-03-16 14:15:00,135.37,135.47,135.35,135.43,6400.0,108.5061,108.5863,108.4901,108.5542,6400.0
2015-03-16 14:20:00,135.46,135.62,135.46,135.52,2900.0,108.5783,108.7065,108.5783,108.6264,2900.0
2015-03-16 14:25:00,135.51,135.59,135.49,135.55,4400.0,108.6183,108.6825,108.6023,108.6504,4400.0
2015-03-16 14:30:00,135.5,135.54,135.46,135.54,5300.0,108.6103,108.6424,108.5783,108.6424,5300.0
2015-03-16 14:35:00,135.54,135.62,135.51,135.54,9700.0,108.6424,108.7065,108.6183,108.6424,9700.0
2015-03-16 14:40:00,135.59,135.77,135.54,135.71,8200.0,108.6825,108.8268,108.6424,108.7787,8200.0
2015-03-16 14:45:00,135.71,135.78,135.67,135.69,7100.0,108.7787,108.8348,108.7466,108.7626,7100.0
2015-03-16 14:50:00,135.66,135.72,135.66,135.68,2300.0,108.7386,108.7867,108.7386,108.7546,2300.0
2015-03-16 14:55:00,135.67,135.82,135.67,135.79,11100.0,108.7466,108.8668,108.7466,108.8428,11100.0
2015-03-16 15:00:00,135.8,135.91,135.78,135.78,8200.0,108.8508,108.939,108.8348,108.8348,8200.0
2015-03-16 15:05:00,135.78,135.83,135.71,135.77,5200.0,108.8348,108.8748,108.7787,108.8268,5200.0
2015-03-16 15:10:00,135.77,135.81,135.7,135.81,8900.0,108.8268,108.8588,108.7706,108.8588,8900.0
2015-03-16 15:15:00,135.81,135.81,135.69,135.7,7300.0,108.8588,108.8588,108.7626,108.7706,7300.0
2015-03-16 15:20:00,135.71,135.72,135.6,135.67,7500.0,108.7787,108.7867,108.6905,108.7466,7500.0
2015-03-16 15:25:00,135.66,135.68,135.57,135.63,11600.0,108.7386,108.7546,108.6664,108.7145,11600.0
2015-03-16 15:30:00,135.63,135.73,135.63,135.7,11400.0,108.7145,108.7947,108.7145,108.7706,11400.0
2015-03-16 15:35:00,135.69,135.69,135.59,135.6,12700.0,108.7626,108.7626,108.6825,108.6905,12700.0
2015-03-16 15:40:00,135.61,135.73,135.58,135.59,9800.0,108.6985,108.7947,108.6745,108.6825,9800.0
2015-03-16 15:45:00,135.61,135.72,135.61,135.71,9400.0,108.6985,108.7867,108.6985,108.7787,9400.0
2015-03-16 15:50:00,135.72,135.76,135.52,135.6,11100.0,108.7867,108.8187,108.6264,108.6905,11100.0
2015-03-16 15:55:00,135.61,135.78,135.6,135.72,27100.0,108.6985,108.8348,108.6905,108.7867,27100.0
2015-03-17 09:30:00,134.76,134.9,134.6,134.8,10900.0,108.0172,108.1294,107.8889,108.0492,10900.0
2015-03-17 09:35:00,134.9,135.11,134.75,134.75,5000.0,108.1294,108.2977,108.0092,108.0092,5000.0
2015-03-17 09:40:00,134.82,134.89,134.38,134.38,11000.0,108.0653,108.1214,107.7126,107.7126,11000.0
2015-03-17 09:45:00,134.39,134.5,134.27,134.27,7600.0,107.7206,107.8088,107.6244,107.6244,7600.0
2015-03-17 09:50:00,134.14,134.15,133.88,134.15,8100.0,107.5202,107.5282,107.3118,107.5282,8100.0
2015-03-17 09:55:00,134.16,134.34,134.13,134.24,4900.0,107.5363,107.6805,107.5122,107.6004,4900.0
2015-03-17 10:00:00,134.23,134.23,133.92,134.19,12300.0,107.5924,107.5924,107.3439,107.5603,12300.0
2015-03-17 10:05:00,134.22,134.33,134.15,134.32,8900.0,107.5843,107.6725,107.5282,107.6645,8900.0
2015-03-17 10:10:00,134.29,134.55,134.29,134.43,9500.0,107.6405,107.8489,107.6405,107.7527,9500.0
2015-03-17 10:15:00,134.45,134.6,134.42,134.6,7700.0,107.7687,107.8889,107.7447,107.8889,7700.0
2015-03-17 10:20:00,134.61,134.62,134.47,134.6,2900.0,107.897,107.905,107.7847,107.8889,2900.0
2015-03-17 10:25:00,134.55,134.65,134.53,134.65,4700.0,107.8489,107.929,107.8328,107.929,4700.0
2015-03-17 10:30:00,134.66,134.78,134.64,134.65,2600.0,107.937,108.0332,107.921,107.929,2600.0
2015-03-17 10:35:00,134.58,134.58,134.41,134.5,14700.0,107.8729,107.8729,107.7366,107.8088,14700.0
2015-03-17 10:40:00,134.5,134.59,134.42,134.59,10300.0,107.8088,107.8809,107.7447,107.8809,10300.0
2015-03-17 10:45:00,134.6,134.79,134.6,134.79,3100.0,107.8889,108.0412,107.8889,108.0412,3100.0
2015-03-17 10:50:00,134.75,134.81,134.64,134.78,5700.0,108.0092,108.0573,107.921,108.0332,5700.0
2015-03-17 10:55:00,134.8,134.83,134.65,134.74,5200.0,108.0492,108.0733,107.929,108.0012,5200.0
2015-03-17 11:00:00,134.65,134.65,134.33,134.44,4000.0,107.929,107.929,107.6725,107.7607,4000.0
2015-03-17 11:05:00,134.46,134.49,134.31,134.38,7400.0,107.7767,107.8008,107.6565,107.7126,7400.0
2015-03-17 11:10:00,134.36,134.41,134.29,134.41,8100.0,107.6966,107.7366,107.6405,107.7366,8100.0
2015-03-17 11:15:00,134.44,134.44,134.05,134.06,10500.0,107.7607,107.7607,107.4481,107.4561,10500.0
2015-03-17 11:20:00,134.1,134.17,134.08,134.13,4000.0,107.4882,107.5443,107.4721,107.5122,4000.0
2015-03-17 11:25:00,134.18,134.35,134.14,134.34,6000.0,107.5523,107.6885,107.5202,107.6805,6000.0
2015-03-17 11:30:00,134.26,134.4,134.23,134.4,2700.0,107.6164,107.7286,107.5924,107.7286,2700.0
2015-03-17 11:35:00,134.4,134.41,134.3,134.3,2200.0,107.7286,107.7366,107.6485,107.6485,2200.0
2015-03-17 11:40:00,134.3,134.41,134.28,134.38,3100.0,107.6485,107.7366,107.6324,107.7126,3100.0
2015-03-17 11:45:00,134.39,134.41,134.26,134.26,2000.0,107.7206,107.7366,107.6164,107.6164,2000.0
2015-03-17 11:50:00,134.26,134.28,134.2,134.23,2700.0,107.6164,107.6324,107.5683,107.5924,2700.0
2015-03-17 11:55:00,134.28,134.37,134.17,134.37,2300.0,107.6324,107.7046,107.5443,107.7046,2300.0
2015-03-17 12:00:00,134.4,134.4,134.17,134.2,2000.0,107.7286,107.7286,107.5443,107.5683,2000.0
2015-03-17 12:05:00,134.16,134.29,134.15,134.29,1900.0,107.5363,107.6405,107.5282,107.6405,1900.0
2015-03-17 12:10:00,134.29,134.31,134.2,134.26,1400.0,107.6405,107.6565,107.5683,107.6164,1400.0
2015-03-17 12:15:00,134.26,134.28,134.19,134.27,2200.0,107.6164,107.6324,107.5603,107.6244,2200.0
2015-03-17 12:20:00,134.26,134.31,134.13,134.14,2200.0,107.6164,107.6565,107.5122,107.5202,2200.0
2015-03-17 12:25:00,134.16,134.36,134.14,134.28,2500.0,107.5363,107.6966,107.5202,107.6324,2500.0
2015-03-17 12:30:00,134.29,134.35,134.27,134.33,1400.0,107.6405,107.6885,107.6244,107.6725,1400.0
2015-03-17 12:35:00,134.35,134.45,134.35,134.39,2000.0,107.6885,107.7687,107.6885,107.7206,2000.0
2015-03-17 12:40:00,134.39,134.5,134.33,134.5,3200.0,107.7206,107.8088,107.6725,107.8088,3200.0
2015-03-17 12:45:00,134.5,134.54,134.5,134.52,1000.0,107.8088,107.8408,107.8088,107.8248,1000.0
2015-03-17 12:50:00,134.53,134.61,134.52,134.55,1800.0,107.8328,107.897,107.8248,107.8489,1800.0
2015-03-17 12:55:00,134.55,134.73,134.53,134.73,3600.0,107.8489,107.9931,107.8328,107.9931,3600.0
2015-03-17 13:00:00,134.72,134.72,134.53,134.62,2600.0,107.9851,107.9851,107.8328,107.905,2600.0
2015-03-17 13:05:00,134.57,134.69,134.57,134.69,1100.0,107.8649,107.9611,107.8649,107.9611,1100.0
2015-03-17 13:10:00,134.66,134.75,134.66,134.75,2100.0,107.937,108.0092,107.937,108.0092,2100.0
2015-03-17 13:15:00,134.77,134.89,134.77,134.79,3900.0,108.0252,108.1214,108.0252,108.0412,3900.0
2015-03-17 13:20:00,134.8,134.8,134.74,134.79,1900.0,108.0492,108.0492,108.0012,108.0412,1900.0
2015-03-17 13:25:00,134.79,134.8,134.7,134.74,3500.0,108.0412,108.0492,107.9691,108.0012,3500.0
2015-03-17 13:30:00,134.74,134.78,134.61,134.62,3700.0,108.0012,108.0332,107.897,107.905,3700.0
2015-03-17 13:35:00,134.63,134.68,134.59,134.63,3400.0,107.913,107.9531,107.8809,107.913,3400.0
2015-03-17 13:40:00,134.63,134.63,134.56,134.6,3600.0,107.913,107.913,107.8569,107.8889,3600.0
2015-03-17 13:45:00,134.61,134.66,134.58,134.65,4000.0,107.897,107.937,107.8729,107.929,4000.0
2015-03-17 13:50:00,134.65,134.72,134.61,134.61,2000.0,107.929,107.9851,107.897,107.897,2000.0
2015-03-17 13:55:00,134.61,134.77,134.59,134.74,3800.0,107.897,108.0252,107.8809,108.0012,3800.0
2015-03-17 14:00:00,134.74,134.84,134.74,134.78,1500.0,108.0012,108.0813,108.0012,108.0332,1500.0
2015-03-17 14:05:00,134.73,134.8,134.65,134.68,4100.0,107.9931,108.0492,107.929,107.9531,4100.0
2015-03-17 14:10:00,134.71,134.76,134.68,134.74,3400.0,107.9771,108.0172,107.9531,108.0012,3400.0
2015-03-17 14:15:00,134.69,134.69,134.6,134.69,3200.0,107.9611,107.9611,107.8889,107.9611,3200.0
2015-03-17 14:20:00,134.7,134.72,134.56,134.62,3000.0,107.9691,107.9851,107.8569,107.905,3000.0
2015-03-17 14:25:00,134.49,134.59,134.47,134.54,4300.0,107.8008,107.8809,107.7847,107.8408,4300.0
2015-03-17 14:30:00,134.52,134.56,134.39,134.42,4000.0,107.8248,107.8569,107.7206,107.7447,4000.0
2015-03-17 14:35:00,134.43,134.49,134.35,134.49,2900.0,107.7527,107.8008,107.6885,107.8008,2900.0
2015-03-17 14:40:00,134.43,134.46,134.39,134.45,2600.0,107.7527,107.7767,107.7206,107.7687,2600.0
2015-03-17 14:45:00,134.46,134.53,134.4,134.4,2200.0,107.7767,107.8328,107.7286,107.7286,2200.0
2015-03-17 14:50:00,134.38,134.45,134.32,134.44,3500.0,107.7126,107.7687,107.6645,107.7607,3500.0
2015-03-17 14:55:00,134.52,134.61,134.52,134.54,3900.0,107.8248,107.897,107.8248,107.8408,3900.0
2015-03-17 15:00:00,134.61,134.77,134.58,134.76,4200.0,107.897,108.0252,107.8729,108.0172,4200.0
2015-03-17 15:05:00,134.76,134.78,134.68,134.78,3400.0,108.0172,108.0332,107.9531,108.0332,3400.0
2015-03-17 15:10:00,134.78,134.97,134.78,134.97,6000.0,108.0332,108.1855,108.0332,108.1855,6000.0
2015-03-17 15:15:00,134.96,135.05,134.88,135.05,14400.0,108.1775,108.2496,108.1134,108.2496,14400.0
2015-03-17 15:20:00,135.05,135.08,134.98,135.02,18800.0,108.2496,108.2737,108.1935,108.2256,18800.0
2015-03-17 15:25:00,135.01,135.07,135.01,135.07,11100.0,108.2176,108.2657,108.2176,108.2657,11100.0
2015-03-17 15:30:00,135.04,135.19,134.99,135.19,14000.0,108.2416,108.3619,108.2015,108.3619,14000.0
2015-03-17 15:35:00,135.18,135.18,135.0,135.0,7800.0,108.3538,108.3538,108.2096,108.2096,7800.0
2015-03-17 15:40:00,135.0,135.01,134.88,134.91,8700.0,108.2096,108.2176,108.1134,108.1374,8700.0
2015-03-17 15:45:00,134.91,135.05,134.9,135.01,12800.0,108.1374,108.2496,108.1294,108.2176,12800.0
2015-03-17 15:50:00,135.01,135.01,134.91,134.97,20500.0,108.2176,108.2176,108.1374,108.1855,20500.0
2015-03-17 15:55:00,134.97,134.99,134.85,134.89,72700.0,108.1855,108.2015,108.0893,108.1214,72700.0
2015-03-18 09:30:00,134.58,134.74,134.4,134.59,13800.0,107.8729,108.0012,107.7286,107.8809,13800.0
2015-03-18 09:35:00,134.62,134.84,134.58,134.8,4000.0,107.905,108.0813,107.8729,108.0492,4000.0
2015-03-18 09:40:00,134.69,134.72,134.33,134.37,3800.0,107.9611,107.9851,107.6725,107.7046,3800.0
2015-03-18 09:45:00,134.4,134.45,134.21,134.3,4200.0,107.7286,107.7687,107.5763,107.6485,4200.0
2015-03-18 09:50:00,134.34,134.44,134.26,134.26,10600.0,107.6805,107.7607,107.6164,107.6164,10600.0
2015-03-18 09:55:00,134.23,134.23,133.77,134.0,5400.0,107.5924,107.5924,107.2236,107.408,5400.0
2015-03-18 10:00:00,134.01,134.31,134.01,134.3,2400.0,107.416,107.6565,107.416,107.6485,2400.0
2015-03-18 10:05:00,134.39,134.59,134.38,134.5,3200.0,107.7206,107.8809,107.7126,107.8088,3200.0
2015-03-18 10:10:00,134.5,134.59,134.44,134.47,2400.0,107.8088,107.8809,107.7607,107.7847,2400.0
2015-03-18 10:15:00,134.47,134.55,134.44,134.5,3600.0,107.7847,107.8489,107.7607,107.8088,3600.0
2015-03-18 10:20:00,134.45,134.49,134.34,134.34,4300.0,107.7687,107.8008,107.6805,107.6805,4300.0
2015-03-18 10:25:00,134.36,134.49,134.36,134.38,3700.0,107.6966,107.8008,107.6966,107.7126,3700.0
2015-03-18 10:30:00,134.35,134.37,134.26,134.26,1100.0,107.6885,107.7046,107.6164,107.6164,1100.0
2015-03-18 10:35:00,134.15,134.27,134.14,134.26,3200.0,107.5282,107.6244,107.5202,107.6164,3200.0
2015-03-18 10:40:00,134.26,134.26,134.11,134.17,4100.0,107.6164,107.6164,107.4962,107.5443,4100.0
2015-03-18 10:45:00,134.15,134.3,134.11,134.28,5100.0,107.5282,107.6485,107.4962,107.6324,5100.0
2015-03-18 10:50:00,134.24,134.24,134.09,134.15,8200.0,107.6004,107.6004,107.4801,107.5282,8200.0
2015-03-18 10:55:00,134.14,134.18,134.11,134.17,3500.0,107.5202,107.5523,107.4962,107.5443,3500.0
2015-03-18 11:00:00,134.2,134.2,134.0,134.0,2800.0,107.5683,107.5683,107.408,107.408,2800.0
2015-03-18 11:05:00,134.0,134.01,133.95,134.01,3600.0,107.408,107.416,107.3679,107.416,3600.0
2015-03-18 11:10:00,133.97,133.97,133.75,133.75,8200.0,107.384,107.384,107.2076,107.2076,8200.0
2015-03-18 11:15:00,133.77,133.92,133.77,133.92,3300.0,107.2236,107.3439,107.2236,107.3439,3300.0
2015-03-18 11:20:00,133.91,133.92,133.83,133.84,3800.0,107.3359,107.3439,107.2717,107.2798,3800.0
2015-03-18 11:25:00,133.87,133.94,133.83,133.9,4600.0,107.3038,107.3599,107.2717,107.3278,4600.0
2015-03-18 11:30:00,133.82,133.88,133.8,133.88,2800.0,107.2637,107.3118,107.2477,107.3118,2800.0
2015-03-18 11:35:00,133.88,133.88,133.81,133.82,1600.0,107.3118,107.3118,107.2557,107.2637,1600.0
2015-03-18 11:40:00,133.79,134.06,133.79,134.06,5600.0,107.2397,107.4561,107.2397,107.4561,5600.0
2015-03-18 11:45:00,134.07,134.07,133.93,133.93,4200.0,107.4641,107.4641,107.3519,107.3519,4200.0
2015-03-18 11:50:00,133.94,134.04,133.94,134.02,4100.0,107.3599,107.4401,107.3599,107.424,4100.0
2015-03-18 11:55:00,133.97,134.12,133.97,134.1,3000.0,107.384,107.5042,107.384,107.4882,3000.0
2015-03-18 12:00:00,134.04,134.1,134.0,134.1,3200.0,107.4401,107.4882,107.408,107.4882,3200.0
2015-03-18 12:05:00,134.15,134.19,134.11,134.16,3500.0,107.5282,107.5603,107.4962,107.5363,3500.0
2015-03-18 12:10:00,134.09,134.23,134.06,134.19,3900.0,107.4801,107.5924,107.4561,107.5603,3900.0
2015-03-18 12:15:00,134.2,134.2,134.07,134.09,3300.0,107.5683,107.5683,107.4641,107.4801,3300.0
2015-03-18 12:20:00,134.08,134.2,134.05,134.2,8200.0,107.4721,107.5683,107.4481,107.5683,8200.0
2015-03-18 12:25:00,134.22,134.24,134.16,134.19,3500.0,107.5843,107.6004,107.5363,107.5603,3500.0
2015-03-18 12:30:00,134.18,134.3,134.16,134.29,4000.0,107.5523,107.6485,107.5363,107.6405,4000.0
2015-03-18 12:35:00,134.29,134.48,134.29,134.45,5100.0,107.6405,107.7927,107.6405,107.7687,5100.0
2015-03-18 12:40:00,134.42,134.51,134.38,134.49,6000.0,107.7447,107.8168,107.7126,107.8008,6000.0
2015-03-18 12:45:00,134.46,134.55,134.43,134.51,5200.0,107.7767,107.8489,107.7527,107.8168,5200.0
2015-03-18 12:50:00,134.51,134.51,134.41,134.48,3700.0,107.8168,107.8168,107.7366,107.7927,3700.0
2015-03-18 12:55:00,134.49,134.52,134.41,134.41,3700.0,107.8008,107.8248,107.7366,107.7366,3700.0
2015-03-18 13:00:00,134.43,134.51,134.31,134.31,1400.0,107.7527,107.8168,107.6565,107.6565,1400.0
2015-03-18 13:05:00,134.31,134.4,134.22,134.4,3400.0,107.6565,107.7286,107.5843,107.7286,3400.0
2015-03-18 13:10:00,134.42,134.47,134.37,134.47,2900.0,107.7447,107.7847,107.7046,107.7847,2900.0
2015-03-18 13:15:00,134.46,134.56,134.36,134.56,3900.0,107.7767,107.8569,107.6966,107.8569,3900.0
2015-03-18 13:20:00,134.54,134.6,134.5,134.5,3600.0,107.8408,107.8889,107.8088,107.8088,3600.0
2015-03-18 13:25:00,134.52,134.53,134.44,134.44,4000.0,107.8248,107.8328,107.7607,107.7607,4000.0
2015-03-18 13:30:00,134.39,134.47,134.33,134.4,3100.0,107.7206,107.7847,107.6725,107.7286,3100.0
2015-03-18 13:35:00,134.4,134.44,134.25,134.27,6300.0,107.7286,107.7607,107.6084,107.6244,6300.0
2015-03-18 13:40:00,134.31,134.36,134.25,134.33,3100.0,107.6565,107.6966,107.6084,107.6725,3100.0
2015-03-18 13:45:00,134.32,134.39,134.29,134.36,2600.0,107.6645,107.7206,107.6405,107.6966,2600.0
2015-03-18 13:50:00,134.35,134.44,134.35,134.38,9900.0,107.6885,107.7607,107.6885,107.7126,9900.0
2015-03-18 13:55:00,134.38,134.73,134.29,134.69,6700.0,107.7126,107.9931,107.6405,107.9611,6700.0
2015-03-18 14:00:00,134.69,135.94,134.29,135.31,32200.0,107.9611,108.963,107.6405,108.458,32200.0
2015-03-18 14:05:00,135.34,135.34,134.88,134.93,27600.0,108.4821,108.4821,108.1134,108.1534,27600.0
2015-03-18 14:10:00,134.92,135.54,134.86,135.48,18600.0,108.1454,108.6424,108.0973,108.5943,18600.0
2015-03-18 14:15:00,135.53,135.94,135.51,135.74,9200.0,108.6344,108.963,108.6183,108.8027,9200.0
2015-03-18 14:20:00,135.72,136.01,135.6,135.97,50100.0,108.7867,109.0191,108.6905,108.9871,50100.0
2015-03-18 14:25:00,135.97,136.0,135.73,135.92,34700.0,108.9871,109.0111,108.7947,108.947,34700.0
2015-03-18 14:30:00,135.91,136.46,135.88,136.36,14000.0,108.939,109.3798,108.9149,109.2997,14000.0
2015-03-18 14:35:00,136.36,136.49,136.15,136.17,7100.0,109.2997,109.4039,109.1313,109.1474,7100.0
2015-03-18 14:40:00,136.2,136.44,136.2,136.42,9800.0,109.1714,109.3638,109.1714,109.3478,9800.0
2015-03-18 14:45:00,136.33,136.37,136.11,136.21,7900.0,109.2756,109.3077,109.0993,109.1794,7900.0
2015-03-18 14:50:00,136.15,136.18,135.88,135.97,16500.0,109.1313,109.1554,108.9149,108.9871,16500.0
2015-03-18 14:55:00,136.02,136.12,135.88,135.88,8400.0,109.0271,109.1073,108.9149,108.9149,8400.0
2015-03-18 15:00:00,135.87,136.36,135.85,136.3,19000.0,108.9069,109.2997,108.8909,109.2516,19000.0
2015-03-18 15:05:00,136.32,136.34,136.21,136.28,21500.0,109.2676,109.2836,109.1794,109.2355,21500.0
2015-03-18 15:10:00,136.3,136.31,136.04,136.2,42700.0,109.2516,109.2596,109.0432,109.1714,42700.0
2015-03-18 15:15:00,136.2,136.41,136.01,136.09,67200.0,109.1714,109.3397,109.0191,109.0832,67200.0
2015-03-18 15:20:00,136.08,136.08,135.74,135.82,19700.0,109.0752,109.0752,108.8027,108.8668,19700.0
2015-03-18 15:25:00,135.82,135.82,135.38,135.38,21600.0,108.8668,108.8668,108.5141,108.5141,21600.0
2015-03-18 15:30:00,135.43,135.51,135.2,135.28,20600.0,108.5542,108.6183,108.3699,108.434,20600.0
2015-03-18 15:35:00,135.28,135.33,135.12,135.27,35800.0,108.434,108.4741,108.3057,108.426,35800.0
2015-03-18 15:40:00,135.28,135.39,135.19,135.35,26700.0,108.434,108.5222,108.3619,108.4901,26700.0
2015-03-18 15:45:00,135.35,135.35,135.13,135.13,25600.0,108.4901,108.4901,108.3138,108.3138,25600.0
2015-03-18 15:50:00,135.15,135.34,135.12,135.31,26900.0,108.3298,108.4821,108.3057,108.458,26900.0
2015-03-18 15:55:00,135.33,135.41,135.27,135.37,44500.0,108.4741,108.5382,108.426,108.5061,44500.0
2015-03-19 09:30:00,135.1,135.34,134.92,135.09,7700.0,108.2897,108.4821,108.1454,108.2817,7700.0
2015-03-19 09:35:00,135.07,135.07,134.27,134.44,5400.0,108.2657,108.2657,107.6244,107.7607,5400.0
2015-03-19 09:40:00,134.53,134.53,133.98,134.23,15500.0,107.8328,107.8328,107.392,107.5924,15500.0
2015-03-19 09:45:00,134.23,134.23,133.83,134.06,10500.0,107.5924,107.5924,107.2717,107.4561,10500.0
2015-03-19 09:50:00,134.06,134.24,133.97,133.97,9000.0,107.4561,107.6004,107.384,107.384,9000.0
2015-03-19 09:55:00,133.97,134.15,133.9,134.01,13700.0,107.384,107.5282,107.3278,107.416,13700.0
2015-03-19 10:00:00,134.05,134.12,133.88,134.03,11800.0,107.4481,107.5042,107.3118,107.4321,11800.0
2015-03-19 10:05:00,134.01,134.1,133.96,134.05,9100.0,107.416,107.4882,107.3759,107.4481,9100.0
2015-03-19 10:10:00,134.05,134.09,133.93,134.06,6600.0,107.4481,107.4801,107.3519,107.4561,6600.0
2015-03-19 10:15:00,134.1,134.37,134.06,134.28,6800.0,107.4882,107.7046,107.4561,107.6324,6800.0
2015-03-19 10:20:00,134.24,134.44,134.24,134.42,9900.0,107.6004,107.7607,107.6004,107.7447,9900.0
2015-03-19 10:25:00,134.31,134.32,133.99,133.99,6300.0,107.6565,107.6645,107.4,107.4,6300.0
2015-03-19 10:30:00,133.99,134.06,133.94,134.05,4500.0,107.4,107.4561,107.3599,107.4481,4500.0
2015-03-19 10:35:00,134.05,134.16,134.03,134.05,16200.0,107.4481,107.5363,107.4321,107.4481,16200.0
2015-03-19 10:40:00,134.03,134.03,133.83,133.84,5700.0,107.4321,107.4321,107.2717,107.2798,5700.0
2015-03-19 10:45:00,133.79,133.84,133.65,133.65,4400.0,107.2397,107.2798,107.1275,107.1275,4400.0
2015-03-19 10:50:00,133.61,133.69,133.54,133.68,6700.0,107.0954,107.1595,107.0393,107.1515,6700.0
2015-03-19 10:55:00,133.61,133.64,133.53,133.64,9000.0,107.0954,107.1194,107.0313,107.1194,9000.0
2015-03-19 11:00:00,133.69,133.71,133.63,133.71,5200.0,107.1595,107.1756,107.1114,107.1756,5200.0
2015-03-19 11:05:00,133.72,133.88,133.71,133.75,6500.0,107.1836,107.3118,107.1756,107.2076,6500.0
2015-03-19 11:10:00,133.78,133.81,133.64,133.72,15500.0,107.2317,107.2557,107.1194,107.1836,15500.0
2015-03-19 11:15:00,133.72,133.75,133.68,133.7,9100.0,107.1836,107.2076,107.1515,107.1675,9100.0
2015-03-19 11:20:00,133.69,133.72,133.58,133.58,11200.0,107.1595,107.1836,107.0714,107.0714,11200.0
2015-03-19 11:25:00,133.58,133.65,133.38,133.38,12600.0,107.0714,107.1275,106.911,106.911,12600.0
2015-03-19 11:30:00,133.4,133.4,133.13,133.31,15300.0,106.9271,106.9271,106.7107,106.8549,15300.0
2015-03-19 11:35:00,133.33,133.39,133.24,133.27,3800.0,106.871,106.9191,106.7988,106.8229,3800.0
2015-03-19 11:40:00,133.29,133.32,132.93,133.02,10500.0,106.8389,106.8629,106.5503,106.6225,10500.0
2015-03-19 11:45:00,133.02,133.03,132.76,132.9,6200.0,106.6225,106.6305,106.4141,106.5263,6200.0
2015-03-19 11:50:00,132.89,132.89,132.72,132.84,9400.0,106.5183,106.5183,106.382,106.4782,9400.0
2015-03-19 11:55:00,132.86,133.02,132.86,133.02,3000.0,106.4942,106.6225,106.4942,106.6225,3000.0
2015-03-19 12:00:00,133.02,133.03,132.9,132.94,7700.0,106.6225,106.6305,106.5263,106.5584,7700.0
2015-03-19 12:05:00,132.96,133.05,132.9,133.05,7400.0,106.5744,106.6465,106.5263,106.6465,7400.0
2015-03-19 12:10:00,132.98,133.03,132.87,133.03,4200.0,106.5904,106.6305,106.5022,106.6305,4200.0
2015-03-19 12:15:00,133.03,133.07,132.89,133.01,5900.0,106.6305,106.6626,106.5183,106.6145,5900.0
2015-03-19 12:20:00,133.01,133.17,132.94,133.04,5000.0,106.6145,106.7427,106.5584,106.6385,5000.0
2015-03-19 12:25:00,133.04,133.34,133.02,133.29,6300.0,106.6385,106.879,106.6225,106.8389,6300.0
2015-03-19 12:30:00,133.29,133.4,133.24,133.4,6900.0,106.8389,106.9271,106.7988,106.9271,6900.0
2015-03-19 12:35:00,133.36,133.36,133.07,133.07,6600.0,106.895,106.895,106.6626,106.6626,6600.0
2015-03-19 12:40:00,133.07,133.16,133.02,133.16,6500.0,106.6626,106.7347,106.6225,106.7347,6500.0
2015-03-19 12:45:00,133.1,133.19,133.09,133.14,6000.0,106.6866,106.7587,106.6786,106.7187,6000.0
2015-03-19 12:50:00,133.13,133.13,132.96,133.0,10600.0,106.7107,106.7107,106.5744,106.6065,10600.0
2015-03-19 12:55:00,133.04,133.15,133.0,133.06,9900.0,106.6385,106.7267,106.6065,106.6545,9900.0
2015-03-19 13:00:00,133.01,133.17,132.86,133.17,4100.0,106.6145,106.7427,106.4942,106.7427,4100.0
2015-03-19 13:05:00,133.17,133.18,133.05,133.09,5000.0,106.7427,106.7507,106.6465,106.6786,5000.0
2015-03-19 13:10:00,133.11,133.16,133.08,133.1,4600.0,106.6946,106.7347,106.6706,106.6866,4600.0
2015-03-19 13:15:00,133.13,133.24,133.12,133.24,19300.0,106.7107,106.7988,106.7026,106.7988,19300.0
2015-03-19 13:20:00,133.25,133.44,133.25,133.43,2700.0,106.8068,106.9591,106.8068,106.9511,2700.0
2015-03-19 13:25:00,133.4,133.6,133.39,133.55,3200.0,106.9271,107.0874,106.9191,107.0473,3200.0
2015-03-19 13:30:00,133.54,133.55,133.46,133.51,5600.0,107.0393,107.0473,106.9752,107.0152,5600.0
2015-03-19 13:35:00,133.44,133.47,133.41,133.42,3300.0,106.9591,106.9832,106.9351,106.9431,3300.0
2015-03-19 13:40:00,133.39,133.48,133.35,133.47,3000.0,106.9191,106.9912,106.887,106.9832,3000.0
2015-03-19 13:45:00,133.46,133.5,133.38,133.42,3400.0,106.9752,107.0072,106.911,106.9431,3400.0
2015-03-19 13:50:00,133.41,133.47,133.35,133.47,4800.0,106.9351,106.9832,106.887,106.9832,4800.0
2015-03-19 13:55:00,133.48,133.48,133.26,133.35,5200.0,106.9912,106.9912,106.8149,106.887,5200.0
2015-03-19 14:00:00,133.35,133.38,133.3,133.31,3300.0,106.887,106.911,106.8469,106.8549,3300.0
2015-03-19 14:05:00,133.31,133.46,133.3,133.44,7500.0,106.8549,106.9752,106.8469,106.9591,7500.0
2015-03-19 14:10:00,133.43,133.56,133.37,133.38,6200.0,106.9511,107.0553,106.903,106.911,6200.0
2015-03-19 14:15:00,133.38,133.48,133.2,133.27,4900.0,106.911,106.9912,106.7668,106.8229,4900.0
2015-03-19 14:20:00,133.24,133.24,133.12,133.14,5600.0,106.7988,106.7988,106.7026,106.7187,5600.0
2015-03-19 14:25:00,133.13,133.21,133.11,133.21,5300.0,106.7107,106.7748,106.6946,106.7748,5300.0
2015-03-19 14:30:00,133.22,133.33,133.15,133.18,14000.0,106.7828,106.871,106.7267,106.7507,14000.0
2015-03-19 14:35:00,133.18,133.39,133.18,133.38,12600.0,106.7507,106.9191,106.7507,106.911,12600.0
2015-03-19 14:40:00,133.4,133.43,133.28,133.41,9200.0,106.9271,106.9511,106.8309,106.9351,9200.0
2015-03-19 14:45:00,133.4,133.61,133.37,133.56,9300.0,106.9271,107.0954,106.903,107.0553,9300.0
2015-03-19 14:50:00,133.58,133.63,133.4,133.4,6300.0,107.0714,107.1114,106.9271,106.9271,6300.0
2015-03-19 14:55:00,133.41,133.54,133.36,133.53,7700.0,106.9351,107.0393,106.895,107.0313,7700.0
2015-03-19 15:00:00,133.53,133.59,133.48,133.56,13200.0,107.0313,107.0794,106.9912,107.0553,13200.0
2015-03-19 15:05:00,133.55,133.6,133.4,133.42,13500.0,107.0473,107.0874,106.9271,106.9431,13500.0
2015-03-19 15:10:00,133.42,133.47,133.31,133.43,11000.0,106.9431,106.9832,106.8549,106.9511,11000.0
2015-03-19 15:15:00,133.42,133.51,133.4,133.44,14200.0,106.9431,107.0152,106.9271,106.9591,14200.0
2015-03-19 15:20:00,133.46,133.48,133.27,133.31,14800.0,106.9752,106.9912,106.8229,106.8549,14800.0
2015-03-19 15:25:00,133.35,133.52,133.35,133.49,11800.0,106.887,107.0233,106.887,106.9992,11800.0
2015-03-19 15:30:00,133.48,133.7,133.38,133.68,15900.0,106.9912,107.1675,106.911,107.1515,15900.0
2015-03-19 15:35:00,133.68,133.73,133.6,133.67,16300.0,107.1515,107.1916,107.0874,107.1435,16300.0
2015-03-19 15:40:00,133.68,133.68,133.32,133.34,15700.0,107.1515,107.1515,106.8629,106.879,15700.0
2015-03-19 15:45:00,133.33,133.48,133.33,133.38,16500.0,106.871,106.9912,106.871,106.911,16500.0
2015-03-19 15:50:00,133.39,133.48,133.36,133.47,35400.0,106.9191,106.9912,106.895,106.9832,35400.0
2015-03-19 15:55:00,133.47,133.49,133.32,133.35,67100.0,106.9832,106.9992,106.8629,106.887,67100.0
2015-03-20 09:30:00,134.23,134.58,133.75,134.29,168100.0,107.5924,107.8729,107.2076,107.6405,168100.0
2015-03-20 09:35:00,134.31,134.58,134.09,134.22,7000.0,107.6565,107.8729,107.4801,107.5843,7000.0
2015-03-20 09:40:00,134.27,134.68,134.25,134.61,8700.0,107.6244,107.9531,107.6084,107.897,8700.0
2015-03-20 09:45:00,134.61,134.98,134.49,134.9,14300.0,107.897,108.1935,107.8008,108.1294,14300.0
2015-03-20 09:50:00,134.83,135.13,134.74,134.97,10000.0,108.0733,108.3138,108.0012,108.1855,10000.0
2015-03-20 09:55:00,135.0,135.0,134.73,134.85,4100.0,108.2096,108.2096,107.9931,108.0893,4100.0
2015-03-20 10:00:00,134.86,135.0,134.83,134.85,7000.0,108.0973,108.2096,108.0733,108.0893,7000.0
2015-03-20 10:05:00,134.93,134.99,134.84,134.99,8300.0,108.1534,108.2015,108.0813,108.2015,8300.0
2015-03-20 10:10:00,135.02,135.07,134.83,134.93,7300.0,108.2256,108.2657,108.0733,108.1534,7300.0
2015-03-20 10:15:00,134.89,134.91,134.75,134.87,4300.0,108.1214,108.1374,108.0092,108.1054,4300.0
2015-03-20 10:20:00,134.82,134.96,134.82,134.9,9200.0,108.0653,108.1775,108.0653,108.1294,9200.0
2015-03-20 10:25:00,134.93,135.04,134.92,135.04,3000.0,108.1534,108.2416,108.1454,108.2416,3000.0
2015-03-20 10:30:00,135.06,135.35,135.0,135.32,4900.0,108.2576,108.4901,108.2096,108.4661,4900.0
2015-03-20 10:35:00,135.29,135.51,135.27,135.51,21700.0,108.442,108.6183,108.426,108.6183,21700.0
2015-03-20 10:40:00,135.54,136.05,135.54,136.01,13300.0,108.6424,109.0512,108.6424,109.0191,13300.0
2015-03-20 10:45:00,135.95,135.95,135.68,135.73,9200.0,108.971,108.971,108.7546,108.7947,9200.0
2015-03-20 10:50:00,135.78,135.83,135.77,135.77,2500.0,108.8348,108.8748,108.8268,108.8268,2500.0
2015-03-20 10:55:00,135.75,136.01,135.7,135.86,14000.0,108.8107,109.0191,108.7706,108.8989,14000.0
2015-03-20 11:00:00,135.86,136.19,135.85,136.19,18600.0,108.8989,109.1634,108.8909,109.1634,18600.0
2015-03-20 11:05:00,136.15,136.18,135.94,135.99,3700.0,109.1313,109.1554,108.963,109.0031,3700.0
2015-03-20 11:10:00,135.95,136.0,135.92,135.92,4900.0,108.971,109.0111,108.947,108.947,4900.0
2015-03-20 11:15:00,135.92,136.0,135.84,135.98,6400.0,108.947,109.0111,108.8829,108.9951,6400.0
2015-03-20 11:20:00,135.98,136.09,135.94,136.09,5000.0,108.9951,109.0832,108.963,109.0832,5000.0
2015-03-20 11:25:00,136.11,136.26,135.99,136.25,13700.0,109.0993,109.2195,109.0031,109.2115,13700.0
2015-03-20 11:30:00,136.2,136.21,136.06,136.06,6200.0,109.1714,109.1794,109.0592,109.0592,6200.0
2015-03-20 11:35:00,136.05,136.05,135.94,135.96,4100.0,109.0512,109.0512,108.963,108.979,4100.0
2015-03-20 11:40:00,135.94,136.13,135.94,136.13,6700.0,108.963,109.1153,108.963,109.1153,6700.0
2015-03-20 11:45:00,136.13,136.13,136.0,136.05,11700.0,109.1153,109.1153,109.0111,109.0512,11700.0
2015-03-20 11:50:00,136.02,136.06,135.89,135.97,7900.0,109.0271,109.0592,108.9229,108.9871,7900.0
2015-03-20 11:55:00,136.0,136.17,135.91,136.11,23700.0,109.0111,109.1474,108.939,109.0993,23700.0
2015-03-20 12:00:00,136.11,136.31,136.11,136.28,47300.0,109.0993,109.2596,109.0993,109.2355,47300.0
2015-03-20 12:05:00,136.27,136.4,136.21,136.29,13900.0,109.2275,109.3317,109.1794,109.2436,13900.0
2015-03-20 12:10:00,136.25,136.37,136.23,136.33,6900.0,109.2115,109.3077,109.1955,109.2756,6900.0
2015-03-20 12:15:00,136.34,136.39,136.27,136.33,12000.0,109.2836,109.3237,109.2275,109.2756,12000.0
2015-03-20 12:20:00,136.31,136.32,136.16,136.2,7400.0,109.2596,109.2676,109.1394,109.1714,7400.0
2015-03-20 12:25:00,136.19,136.23,136.14,136.16,2500.0,109.1634,109.1955,109.1233,109.1394,2500.0
2015-03-20 12:30:00,136.19,136.41,136.16,136.35,9800.0,109.1634,109.3397,109.1394,109.2917,9800.0
2015-03-20 12:35:00,136.35,136.42,136.28,136.35,6200.0,109.2917,109.3478,109.2355,109.2917,6200.0
2015-03-20 12:40:00,136.31,136.44,136.3,136.41,8100.0,109.2596,109.3638,109.2516,109.3397,8100.0
2015-03-20 12:45:00,136.44,136.5,136.36,136.45,8100.0,109.3638,109.4119,109.2997,109.3718,8100.0
2015-03-20 12:50:00,136.44,136.5,136.38,136.5,5100.0,109.3638,109.4119,109.3157,109.4119,5100.0
2015-03-20 12:55:00,136.51,136.56,136.44,136.56,3500.0,109.4199,109.46,109.3638,109.46,3500.0
2015-03-20 13:00:00,136.59,136.66,136.53,136.53,4000.0,109.484,109.5401,109.4359,109.4359,4000.0
2015-03-20 13:05:00,136.56,136.62,136.53,136.54,3100.0,109.46,109.5081,109.4359,109.4439,3100.0
2015-03-20 13:10:00,136.54,136.58,136.42,136.46,11200.0,109.4439,109.476,109.3478,109.3798,11200.0
2015-03-20 13:15:00,136.47,136.61,136.44,136.51,13400.0,109.3878,109.5001,109.3638,109.4199,13400.0
2015-03-20 13:20:00,136.47,136.49,136.39,136.39,2500.0,109.3878,109.4039,109.3237,109.3237,2500.0
2015-03-20 13:25:00,136.41,136.46,136.4,136.42,3200.0,109.3397,109.3798,109.3317,109.3478,3200.0
2015-03-20 13:30:00,136.42,136.48,136.42,136.46,2400.0,109.3478,109.3959,109.3478,109.3798,2400.0
2015-03-20 13:35:00,136.47,136.53,136.45,136.5,2700.0,109.3878,109.4359,109.3718,109.4119,2700.0
2015-03-20 13:40:00,136.49,136.55,136.46,136.52,7100.0,109.4039,109.452,109.3798,109.4279,7100.0
2015-03-20 13:45:00,136.56,136.56,136.48,136.48,5700.0,109.46,109.46,109.3959,109.3959,5700.0
2015-03-20 13:50:00,136.49,136.49,136.46,136.48,2200.0,109.4039,109.4039,109.3798,109.3959,2200.0
2015-03-20 13:55:00,136.47,136.55,136.44,136.49,4800.0,109.3878,109.452,109.3638,109.4039,4800.0
2015-03-20 14:00:00,136.51,136.56,136.49,136.51,6800.0,109.4199,109.46,109.4039,109.4199,6800.0
2015-03-20 14:05:00,136.5,136.61,136.47,136.48,8500.0,109.4119,109.5001,109.3878,109.3959,8500.0
2015-03-20 14:10:00,136.47,136.53,136.39,136.52,3200.0,109.3878,109.4359,109.3237,109.4279,3200.0
2015-03-20 14:15:00,136.55,136.59,136.52,136.58,3700.0,109.452,109.484,109.4279,109.476,3700.0
2015-03-20 14:20:00,136.56,136.57,136.52,136.56,4000.0,109.46,109.468,109.4279,109.46,4000.0
2015-03-20 14:25:00,136.56,136.57,136.47,136.48,4500.0,109.46,109.468,109.3878,109.3959,4500.0
2015-03-20 14:30:00,136.49,136.56,136.44,136.56,4000.0,109.4039,109.46,109.3638,109.46,4000.0
2015-03-20 14:35:00,136.61,136.66,136.56,136.66,5400.0,109.5001,109.5401,109.46,109.5401,5400.0
2015-03-20 14:40:00,136.61,136.61,136.52,136.58,6500.0,109.5001,109.5001,109.4279,109.476,6500.0
2015-03-20 14:45:00,136.59,136.6,136.49,136.6,4600.0,109.484,109.492,109.4039,109.492,4600.0
2015-03-20 14:50:00,136.61,136.61,136.5,136.55,9400.0,109.5001,109.5001,109.4119,109.452,9400.0
2015-03-20 14:55:00,136.55,136.67,136.55,136.63,4900.0,109.452,109.5481,109.452,109.5161,4900.0
2015-03-20 15:00:00,136.66,136.66,136.59,136.64,5300.0,109.5401,109.5401,109.484,109.5241,5300.0
2015-03-20 15:05:00,136.65,136.68,136.59,136.65,7300.0,109.5321,109.5562,109.484,109.5321,7300.0
2015-03-20 15:10:00,136.67,136.69,136.55,136.55,5800.0,109.5481,109.5642,109.452,109.452,5800.0
2015-03-20 15:15:00,136.49,136.49,136.21,136.25,5100.0,109.4039,109.4039,109.1794,109.2115,5100.0
2015-03-20 15:20:00,136.23,136.29,136.08,136.29,10500.0,109.1955,109.2436,109.0752,109.2436,10500.0
2015-03-20 15:25:00,136.29,136.33,135.92,136.22,32500.0,109.2436,109.2756,108.947,109.1874,32500.0
2015-03-20 15:30:00,136.21,136.31,136.17,136.27,12700.0,109.1794,109.2596,109.1474,109.2275,12700.0
2015-03-20 15:35:00,136.28,136.43,136.2,136.42,13600.0,109.2355,109.3558,109.1714,109.3478,13600.0
2015-03-20 15:40:00,136.43,136.49,136.33,136.43,9900.0,109.3558,109.4039,109.2756,109.3558,9900.0
2015-03-20 15:45:00,136.41,136.58,136.4,136.47,21200.0,109.3397,109.476,109.3317,109.3878,21200.0
2015-03-20 15:50:00,136.47,136.5,136.31,136.32,34800.0,109.3878,109.4119,109.2596,109.2676,34800.0
2015-03-20 15:55:00,136.34,136.36,136.19,136.21,58100.0,109.2836,109.2997,109.1634,109.1794,58100.0
2015-03-23 09:30:00,136.52,136.75,136.49,136.56,17400.0,109.4279,109.6123,109.4039,109.46,17400.0
2015-03-23 09:35:00,136.53,136.85,136.26,136.85,9400.0,109.4359,109.6924,109.2195,109.6924,9400.0
2015-03-23 09:40:00,136.73,136.99,136.73,136.8,5200.0,109.5962,109.8046,109.5962,109.6523,5200.0
2015-03-23 09:45:00,136.75,136.75,136.61,136.65,4500.0,109.6123,109.6123,109.5001,109.5321,4500.0
2015-03-23 09:50:00,136.61,136.67,136.29,136.4,17100.0,109.5001,109.5481,109.2436,109.3317,17100.0
2015-03-23 09:55:00,136.43,136.43,136.25,136.35,3600.0,109.3558,109.3558,109.2115,109.2917,3600.0
2015-03-23 10:00:00,136.32,136.32,136.08,136.17,6200.0,109.2676,109.2676,109.0752,109.1474,6200.0
2015-03-23 10:05:00,136.2,136.33,136.2,136.27,5900.0,109.1714,109.2756,109.1714,109.2275,5900.0
2015-03-23 10:10:00,136.23,136.49,136.18,136.46,6200.0,109.1955,109.4039,109.1554,109.3798,6200.0
2015-03-23 10:15:00,136.41,136.47,136.17,136.17,8200.0,109.3397,109.3878,109.1474,109.1474,8200.0
2015-03-23 10:20:00,136.19,136.21,136.09,136.14,3900.0,109.1634,109.1794,109.0832,109.1233,3900.0
2015-03-23 10:25:00,136.11,136.11,135.88,135.9,10100.0,109.0993,109.0993,108.9149,108.931,10100.0
2015-03-23 10:30:00,135.84,135.94,135.8,135.86,7700.0,108.8829,108.963,108.8508,108.8989,7700.0
2015-03-23 10:35:00,135.88,135.88,135.68,135.8,6000.0,108.9149,108.9149,108.7546,108.8508,6000.0
2015-03-23 10:40:00,135.81,135.81,135.71,135.76,5100.0,108.8588,108.8588,108.7787,108.8187,5100.0
2015-03-23 10:45:00,135.76,135.8,135.68,135.8,4000.0,108.8187,108.8508,108.7546,108.8508,4000.0
2015-03-23 10:50:00,135.84,135.89,135.76,135.85,7800.0,108.8829,108.9229,108.8187,108.8909,7800.0
2015-03-23 10:55:00,135.85,135.93,135.83,135.93,4700.0,108.8909,108.955,108.8748,108.955,4700.0
2015-03-23 11:00:00,135.87,135.88,135.77,135.81,7100.0,108.9069,108.9149,108.8268,108.8588,7100.0
2015-03-23 11:05:00,135.79,135.79,135.73,135.75,6000.0,108.8428,108.8428,108.7947,108.8107,6000.0
2015-03-23 11:10:00,135.73,135.75,135.65,135.71,13100.0,108.7947,108.8107,108.7306,108.7787,13100.0
2015-03-23 11:15:00,135.72,135.74,135.65,135.69,5400.0,108.7867,108.8027,108.7306,108.7626,5400.0
2015-03-23 11:20:00,135.69,135.69,135.52,135.52,5500.0,108.7626,108.7626,108.6264,108.6264,5500.0
2015-03-23 11:25:00,135.53,135.58,135.42,135.42,5100.0,108.6344,108.6745,108.5462,108.5462,5100.0
2015-03-23 11:30:00,135.47,135.49,135.35,135.38,3500.0,108.5863,108.6023,108.4901,108.5141,3500.0
2015-03-23 11:35:00,135.35,135.46,135.34,135.44,4800.0,108.4901,108.5783,108.4821,108.5622,4800.0
2015-03-23 11:40:00,135.46,135.49,135.37,135.37,3400.0,108.5783,108.6023,108.5061,108.5061,3400.0
2015-03-23 11:45:00,135.35,135.36,135.27,135.29,13600.0,108.4901,108.4981,108.426,108.442,13600.0
2015-03-23 11:50:00,135.29,135.35,135.29,135.33,4400.0,108.442,108.4901,108.442,108.4741,4400.0
2015-03-23 11:55:00,135.35,135.48,135.3,135.48,2500.0,108.4901,108.5943,108.45,108.5943,2500.0
2015-03-23 12:00:00,135.47,135.48,135.39,135.48,2500.0,108.5863,108.5943,108.5222,108.5943,2500.0
2015-03-23 12:05:00,135.49,135.56,135.47,135.53,3400.0,108.6023,108.6584,108.5863,108.6344,3400.0
2015-03-23 12:10:00,135.56,135.59,135.52,135.58,1900.0,108.6584,108.6825,108.6264,108.6745,1900.0
2015-03-23 12:15:00,135.55,135.55,135.42,135.42,4500.0,108.6504,108.6504,108.5462,108.5462,4500.0
2015-03-23 12:20:00,135.46,135.49,135.36,135.4,15900.0,108.5783,108.6023,108.4981,108.5302,15900.0
2015-03-23 12:25:00,135.4,135.4,135.17,135.28,10200.0,108.5302,108.5302,108.3458,108.434,10200.0
2015-03-23 12:30:00,135.33,135.54,135.33,135.54,3500.0,108.4741,108.6424,108.4741,108.6424,3500.0
2015-03-23 12:35:00,135.57,135.61,135.55,135.6,4300.0,108.6664,108.6985,108.6504,108.6905,4300.0
2015-03-23 12:40:00,135.63,135.71,135.63,135.65,3400.0,108.7145,108.7787,108.7145,108.7306,3400.0
2015-03-23 12:45:00,135.66,135.75,135.66,135.75,6200.0,108.7386,108.8107,108.7386,108.8107,6200.0
2015-03-23 12:50:00,135.76,135.83,135.74,135.8,3600.0,108.8187,108.8748,108.8027,108.8508,3600.0
2015-03-23 12:55:00,135.73,135.75,135.71,135.74,4000.0,108.7947,108.8107,108.7787,108.8027,4000.0
2015-03-23 13:00:00,135.72,135.77,135.67,135.75,14000.0,108.7867,108.8268,108.7466,108.8107,14000.0
2015-03-23 13:05:00,135.73,135.79,135.72,135.79,8800.0,108.7947,108.8428,108.7867,108.8428,8800.0
2015-03-23 13:10:00,135.77,135.82,135.74,135.82,1500.0,108.8268,108.8668,108.8027,108.8668,1500.0
2015-03-23 13:15:00,135.82,135.88,135.77,135.85,3500.0,108.8668,108.9149,108.8268,108.8909,3500.0
2015-03-23 13:20:00,135.83,135.83,135.73,135.78,1700.0,108.8748,108.8748,108.7947,108.8348,1700.0
2015-03-23 13:25:00,135.81,135.81,135.69,135.69,3500.0,108.8588,108.8588,108.7626,108.7626,3500.0
2015-03-23 13:30:00,135.68,135.68,135.55,135.56,6400.0,108.7546,108.7546,108.6504,108.6584,6400.0
2015-03-23 13:35:00,135.53,135.69,135.53,135.64,5900.0,108.6344,108.7626,108.6344,108.7225,5900.0
2015-03-23 13:40:00,135.64,135.72,135.57,135.71,4700.0,108.7225,108.7867,108.6664,108.7787,4700.0
2015-03-23 13:45:00,135.71,135.71,135.64,135.64,3400.0,108.7787,108.7787,108.7225,108.7225,3400.0
2015-03-23 13:50:00,135.64,135.71,135.6,135.66,5500.0,108.7225,108.7787,108.6905,108.7386,5500.0
2015-03-23 13:55:00,135.66,135.79,135.66,135.73,5400.0,108.7386,108.8428,108.7386,108.7947,5400.0
2015-03-23 14:00:00,135.7,135.79,135.65,135.75,3000.0,108.7706,108.8428,108.7306,108.8107,3000.0
2015-03-23 14:05:00,135.77,135.8,135.69,135.75,5100.0,108.8268,108.8508,108.7626,108.8107,5100.0
2015-03-23 14:10:00,135.71,135.72,135.64,135.65,3000.0,108.7787,108.7867,108.7225,108.7306,3000.0
2015-03-23 14:15:00,135.65,135.68,135.52,135.55,4600.0,108.7306,108.7546,108.6264,108.6504,4600.0
2015-03-23 14:20:00,135.56,135.59,135.53,135.57,5300.0,108.6584,108.6825,108.6344,108.6664,5300.0
2015-03-23 14:25:00,135.57,135.61,135.51,135.51,7000.0,108.6664,108.6985,108.6183,108.6183,7000.0
2015-03-23 14:30:00,135.5,135.54,135.39,135.45,5600.0,108.6103,108.6424,108.5222,108.5703,5600.0
2015-03-23 14:35:00,135.46,135.57,135.44,135.56,5600.0,108.5783,108.6664,108.5622,108.6584,5600.0
2015-03-23 14:40:00,135.56,135.71,135.55,135.69,5100.0,108.6584,108.7787,108.6504,108.7626,5100.0
2015-03-23 14:45:00,135.67,135.67,135.6,135.6,6000.0,108.7466,108.7466,108.6905,108.6905,6000.0
2015-03-23 14:50:00,135.6,135.65,135.54,135.64,4900.0,108.6905,108.7306,108.6424,108.7225,4900.0
2015-03-23 14:55:00,135.6,135.6,135.53,135.55,3300.0,108.6905,108.6905,108.6344,108.6504,3300.0
2015-03-23 15:00:00,135.56,135.64,135.54,135.61,5800.0,108.6584,108.7225,108.6424,108.6985,5800.0
2015-03-23 15:05:00,135.61,135.64,135.54,135.59,6700.0,108.6985,108.7225,108.6424,108.6825,6700.0
2015-03-23 15:10:00,135.62,135.62,135.48,135.55,7600.0,108.7065,108.7065,108.5943,108.6504,7600.0
2015-03-23 15:15:00,135.54,135.59,135.5,135.59,7400.0,108.6424,108.6825,108.6103,108.6825,7400.0
2015-03-23 15:20:00,135.6,135.72,135.57,135.69,8700.0,108.6905,108.7867,108.6664,108.7626,8700.0
2015-03-23 15:25:00,135.66,135.71,135.54,135.57,8600.0,108.7386,108.7787,108.6424,108.6664,8600.0
2015-03-23 15:30:00,135.58,135.58,135.49,135.58,9500.0,108.6745,108.6745,108.6023,108.6745,9500.0
2015-03-23 15:35:00,135.57,135.58,135.54,135.56,7100.0,108.6664,108.6745,108.6424,108.6584,7100.0
2015-03-23 15:40:00,135.56,135.58,135.4,135.41,11200.0,108.6584,108.6745,108.5302,108.5382,11200.0
2015-03-23 15:45:00,135.42,135.46,135.39,135.43,8800.0,108.5462,108.5783,108.5222,108.5542,8800.0
2015-03-23 15:50:00,135.43,135.43,135.36,135.37,27200.0,108.5542,108.5542,108.4981,108.5061,27200.0
2015-03-23 15:55:00,135.37,135.37,135.01,135.01,47500.0,108.5061,108.5061,108.2176,108.2176,47500.0
2015-03-24 09:30:00,134.57,135.24,134.06,134.24,10300.0,107.8649,108.4019,107.4561,107.6004,10300.0
2015-03-24 09:35:00,134.32,134.46,134.32,134.36,5600.0,107.6645,107.7767,107.6645,107.6966,5600.0
2015-03-24 09:40:00,134.25,134.25,133.85,133.9,9800.0,107.6084,107.6084,107.2878,107.3278,9800.0
2015-03-24 09:45:00,133.94,134.03,133.66,133.97,7800.0,107.3599,107.4321,107.1355,107.384,7800.0
2015-03-24 09:50:00,133.93,134.07,133.77,134.06,15300.0,107.3519,107.4641,107.2236,107.4561,15300.0
2015-03-24 09:55:00,134.08,134.08,133.87,133.87,2700.0,107.4721,107.4721,107.3038,107.3038,2700.0
2015-03-24 10:00:00,133.91,134.23,133.91,134.23,6200.0,107.3359,107.5924,107.3359,107.5924,6200.0
2015-03-24 10:05:00,134.22,134.47,134.22,134.42,3100.0,107.5843,107.7847,107.5843,107.7447,3100.0
2015-03-24 10:10:00,134.39,134.49,134.34,134.49,4100.0,107.7206,107.8008,107.6805,107.8008,4100.0
2015-03-24 10:15:00,134.39,134.52,134.39,134.43,9100.0,107.7206,107.8248,107.7206,107.7527,9100.0
2015-03-24 10:20:00,134.4,134.44,133.97,134.01,6200.0,107.7286,107.7607,107.384,107.416,6200.0
2015-03-24 10:25:00,134.03,134.16,133.99,134.16,5000.0,107.4321,107.5363,107.4,107.5363,5000.0
2015-03-24 10:30:00,134.18,134.25,134.11,134.11,3600.0,107.5523,107.6084,107.4962,107.4962,3600.0
2015-03-24 10:35:00,134.08,134.08,133.96,133.98,3800.0,107.4721,107.4721,107.3759,107.392,3800.0
2015-03-24 10:40:00,134.03,134.17,134.0,134.13,3100.0,107.4321,107.5443,107.408,107.5122,3100.0
2015-03-24 10:45:00,134.13,134.13,134.03,134.1,3800.0,107.5122,107.5122,107.4321,107.4882,3800.0
2015-03-24 10:50:00,134.03,134.23,134.03,134.11,14700.0,107.4321,107.5924,107.4321,107.4962,14700.0
2015-03-24 10:55:00,134.1,134.22,134.06,134.08,21000.0,107.4882,107.5843,107.4561,107.4721,21000.0
2015-03-24 11:00:00,134.08,134.1,133.93,134.1,3800.0,107.4721,107.4882,107.3519,107.4882,3800.0
2015-03-24 11:05:00,134.1,134.3,134.1,134.25,6700.0,107.4882,107.6485,107.4882,107.6084,6700.0
2015-03-24 11:10:00,134.25,134.36,134.22,134.22,15100.0,107.6084,107.6966,107.5843,107.5843,15100.0
2015-03-24 11:15:00,134.25,134.39,134.22,134.31,9100.0,107.6084,107.7206,107.5843,107.6565,9100.0
2015-03-24 11:20:00,134.31,134.33,134.15,134.15,13700.0,107.6565,107.6725,107.5282,107.5282,13700.0
2015-03-24 11:25:00,134.19,134.22,134.15,134.19,10900.0,107.5603,107.5843,107.5282,107.5603,10900.0
2015-03-24 11:30:00,134.2,134.31,134.19,134.28,3200.0,107.5683,107.6565,107.5603,107.6324,3200.0
2015-03-24 11:35:00,134.27,134.42,134.27,134.27,13500.0,107.6244,107.7447,107.6244,107.6244,13500.0
2015-03-24 11:40:00,134.27,134.31,134.13,134.17,4900.0,107.6244,107.6565,107.5122,107.5443,4900.0
2015-03-24 11:45:00,134.17,134.17,134.09,134.09,2800.0,107.5443,107.5443,107.4801,107.4801,2800.0
2015-03-24 11:50:00,134.12,134.31,134.09,134.28,5200.0,107.5042,107.6565,107.4801,107.6324,5200.0
2015-03-24 11:55:00,134.31,134.37,134.11,134.17,8700.0,107.6565,107.7046,107.4962,107.5443,8700.0
2015-03-24 12:00:00,134.13,134.15,134.08,134.12,5000.0,107.5122,107.5282,107.4721,107.5042,5000.0
2015-03-24 12:05:00,134.15,134.18,134.1,134.14,4900.0,107.5282,107.5523,107.4882,107.5202,4900.0
2015-03-24 12:10:00,134.14,134.27,134.12,134.22,4500.0,107.5202,107.6244,107.5042,107.5843,4500.0
2015-03-24 12:15:00,134.21,134.21,134.05,134.2,4400.0,107.5763,107.5763,107.4481,107.5683,4400.0
2015-03-24 12:20:00,134.19,134.19,134.05,134.08,3400.0,107.5603,107.5603,107.4481,107.4721,3400.0
2015-03-24 12:25:00,134.1,134.14,134.06,134.06,4200.0,107.4882,107.5202,107.4561,107.4561,4200.0
2015-03-24 12:30:00,134.06,134.11,133.97,134.02,3800.0,107.4561,107.4962,107.384,107.424,3800.0
2015-03-24 12:35:00,134.03,134.03,133.85,133.85,3500.0,107.4321,107.4321,107.2878,107.2878,3500.0
2015-03-24 12:40:00,133.84,133.89,133.82,133.83,4600.0,107.2798,107.3198,107.2637,107.2717,4600.0
2015-03-24 12:45:00,133.82,133.85,133.72,133.79,10500.0,107.2637,107.2878,107.1836,107.2397,10500.0
2015-03-24 12:50:00,133.74,133.86,133.72,133.82,5000.0,107.1996,107.2958,107.1836,107.2637,5000.0
2015-03-24 12:55:00,133.86,133.97,133.81,133.81,10200.0,107.2958,107.384,107.2557,107.2557,10200.0
2015-03-24 13:00:00,133.77,133.91,133.77,133.89,10100.0,107.2236,107.3359,107.2236,107.3198,10100.0
2015-03-24 13:05:00,133.88,133.9,133.84,133.89,3200.0,107.3118,107.3278,107.2798,107.3198,3200.0
2015-03-24 13:10:00,133.87,133.89,133.7,133.82,6700.0,107.3038,107.3198,107.1675,107.2637,6700.0
2015-03-24 13:15:00,133.8,133.93,133.8,133.93,4600.0,107.2477,107.3519,107.2477,107.3519,4600.0
2015-03-24 13:20:00,133.89,133.95,133.85,133.87,4200.0,107.3198,107.3679,107.2878,107.3038,4200.0
2015-03-24 13:25:00,133.85,133.85,133.61,133.66,5500.0,107.2878,107.2878,107.0954,107.1355,5500.0
2015-03-24 13:30:00,133.66,133.76,133.66,133.76,6300.0,107.1355,107.2156,107.1355,107.2156,6300.0
2015-03-24 13:35:00,133.8,133.85,133.78,133.82,3700.0,107.2477,107.2878,107.2317,107.2637,3700.0
2015-03-24 13:40:00,133.78,133.93,133.78,133.91,3500.0,107.2317,107.3519,107.2317,107.3359,3500.0
2015-03-24 13:45:00,133.9,133.9,133.69,133.72,9400.0,107.3278,107.3278,107.1595,107.1836,9400.0
2015-03-24 13:50:00,133.72,133.9,133.71,133.84,5700.0,107.1836,107.3278,107.1756,107.2798,5700.0
2015-03-24 13:55:00,133.83,133.91,133.78,133.81,4500.0,107.2717,107.3359,107.2317,107.2557,4500.0
2015-03-24 14:00:00,133.75,133.75,133.64,133.64,3900.0,107.2076,107.2076,107.1194,107.1194,3900.0
2015-03-24 14:05:00,133.63,133.72,133.55,133.72,5900.0,107.1114,107.1836,107.0473,107.1836,5900.0
2015-03-24 14:10:00,133.73,133.81,133.61,133.61,5500.0,107.1916,107.2557,107.0954,107.0954,5500.0
2015-03-24 14:15:00,133.63,133.64,133.45,133.45,6500.0,107.1114,107.1194,106.9671,106.9671,6500.0
2015-03-24 14:20:00,133.4,133.6,133.4,133.6,2600.0,106.9271,107.0874,106.9271,107.0874,2600.0
2015-03-24 14:25:00,133.58,133.6,133.45,133.5,9300.0,107.0714,107.0874,106.9671,107.0072,9300.0
2015-03-24 14:30:00,133.49,133.51,133.33,133.44,6900.0,106.9992,107.0152,106.871,106.9591,6900.0
2015-03-24 14:35:00,133.45,133.6,133.45,133.58,6700.0,106.9671,107.0874,106.9671,107.0714,6700.0
2015-03-24 14:40:00,133.57,133.57,133.43,133.52,7500.0,107.0633,107.0633,106.9511,107.0233,7500.0
2015-03-24 14:45:00,133.51,133.68,133.43,133.68,6400.0,107.0152,107.1515,106.9511,107.1515,6400.0
2015-03-24 14:50:00,133.7,133.72,133.61,133.69,5400.0,107.1675,107.1836,107.0954,107.1595,5400.0
2015-03-24 14:55:00,133.67,133.75,133.62,133.65,6100.0,107.1435,107.2076,107.1034,107.1275,6100.0
2015-03-24 15:00:00,133.66,133.71,133.58,133.66,8700.0,107.1355,107.1756,107.0714,107.1355,8700.0
2015-03-24 15:05:00,133.69,133.83,133.69,133.78,7200.0,107.1595,107.2717,107.1595,107.2317,7200.0
2015-03-24 15:10:00,133.78,133.78,133.68,133.68,4200.0,107.2317,107.2317,107.1515,107.1515,4200.0
2015-03-24 15:15:00,133.7,133.77,133.66,133.77,8000.0,107.1675,107.2236,107.1355,107.2236,8000.0
2015-03-24 15:20:00,133.75,133.78,133.4,133.44,23900.0,107.2076,107.2317,106.9271,106.9591,23900.0
2015-03-24 15:25:00,133.43,133.53,133.4,133.4,12000.0,106.9511,107.0313,106.9271,106.9271,12000.0
2015-03-24 15:30:00,133.37,133.56,133.37,133.56,6700.0,106.903,107.0553,106.903,107.0553,6700.0
2015-03-24 15:35:00,133.59,133.6,133.44,133.44,12600.0,107.0794,107.0874,106.9591,106.9591,12600.0
2015-03-24 15:40:00,133.46,133.53,133.32,133.32,9100.0,106.9752,107.0313,106.8629,106.8629,9100.0
2015-03-24 15:45:00,133.32,133.51,133.24,133.27,17300.0,106.8629,107.0152,106.7988,106.8229,17300.0
2015-03-24 15:50:00,133.29,133.36,133.16,133.17,17700.0,106.8389,106.895,106.7347,106.7427,17700.0
2015-03-24 15:55:00,133.16,133.29,133.09,133.1,40900.0,106.7347,106.8389,106.6786,106.6866,40900.0
2015-03-25 09:30:00,132.97,133.25,132.71,132.75,22800.0,106.5824,106.8068,106.374,106.4061,22800.0
2015-03-25 09:35:00,132.77,132.79,132.52,132.59,3600.0,106.4221,106.4381,106.2217,106.2778,3600.0
2015-03-25 09:40:00,132.58,132.68,132.38,132.51,8400.0,106.2698,106.35,106.1095,106.2137,8400.0
2015-03-25 09:45:00,132.53,132.6,132.3,132.45,8400.0,106.2297,106.2858,106.0454,106.1656,8400.0
2015-03-25 09:50:00,132.44,132.7,132.38,132.42,15800.0,106.1576,106.366,106.1095,106.1416,15800.0
2015-03-25 09:55:00,132.46,132.63,132.42,132.6,10600.0,106.1736,106.3099,106.1416,106.2858,10600.0
2015-03-25 10:00:00,132.52,132.77,132.52,132.55,9700.0,106.2217,106.4221,106.2217,106.2458,9700.0
2015-03-25 10:05:00,132.61,132.68,132.53,132.55,13800.0,106.2938,106.35,106.2297,106.2458,13800.0
2015-03-25 10:10:00,132.57,132.63,132.35,132.35,6600.0,106.2618,106.3099,106.0854,106.0854,6600.0
2015-03-25 10:15:00,132.39,132.44,132.24,132.43,5200.0,106.1175,106.1576,105.9973,106.1496,5200.0
2015-03-25 10:20:00,132.42,132.56,132.33,132.4,9300.0,106.1416,106.2538,106.0694,106.1255,9300.0
2015-03-25 10:25:00,132.4,132.5,132.38,132.41,5800.0,106.1255,106.2057,106.1095,106.1335,5800.0
2015-03-25 10:30:00,132.38,132.41,132.3,132.4,6100.0,106.1095,106.1335,106.0454,106.1255,6100.0
2015-03-25 10:35:00,132.4,132.41,132.24,132.24,6900.0,106.1255,106.1335,105.9973,105.9973,6900.0
2015-03-25 10:40:00,132.18,132.21,132.04,132.15,3200.0,105.9492,105.9732,105.837,105.9251,3200.0
2015-03-25 10:45:00,132.12,132.16,131.91,132.0,8300.0,105.9011,105.9331,105.7328,105.8049,8300.0
2015-03-25 10:50:00,132.02,132.15,132.01,132.15,3600.0,105.8209,105.9251,105.8129,105.9251,3600.0
2015-03-25 10:55:00,132.18,132.31,132.18,132.3,4600.0,105.9492,106.0534,105.9492,106.0454,4600.0
2015-03-25 11:00:00,132.35,132.39,132.25,132.29,9500.0,106.0854,106.1175,106.0053,106.0373,9500.0
2015-03-25 11:05:00,132.29,132.4,132.13,132.13,9100.0,106.0373,106.1255,105.9091,105.9091,9100.0
2015-03-25 11:10:00,132.21,132.22,132.04,132.21,2000.0,105.9732,105.9812,105.837,105.9732,2000.0
2015-03-25 11:15:00,132.17,132.24,131.97,132.15,6800.0,105.9412,105.9973,105.7809,105.9251,6800.0
2015-03-25 11:20:00,132.19,132.19,132.01,132.13,4800.0,105.9572,105.9572,105.8129,105.9091,4800.0
2015-03-25 11:25:00,132.16,132.25,132.15,132.18,3700.0,105.9331,106.0053,105.9251,105.9492,3700.0
2015-03-25 11:30:00,132.15,132.16,131.62,131.62,12400.0,105.9251,105.9331,105.5003,105.5003,12400.0
2015-03-25 11:35:00,131.65,131.78,131.44,131.44,3900.0,105.5244,105.6286,105.356,105.356,3900.0
2015-03-25 11:40:00,131.44,131.49,131.21,131.33,10000.0,105.356,105.3961,105.1717,105.2679,10000.0
2015-03-25 11:45:00,131.31,131.43,131.17,131.33,13400.0,105.2518,105.348,105.1396,105.2679,13400.0
2015-03-25 11:50:00,131.3,131.33,131.19,131.26,13900.0,105.2438,105.2679,105.1556,105.2118,13900.0
2015-03-25 11:55:00,131.15,131.18,131.01,131.12,5600.0,105.1236,105.1476,105.0114,105.0995,5600.0
2015-03-25 12:00:00,131.12,131.24,131.0,131.07,7200.0,105.0995,105.1957,105.0033,105.0595,7200.0
2015-03-25 12:05:00,131.07,131.11,131.02,131.05,7400.0,105.0595,105.0915,105.0194,105.0434,7400.0
2015-03-25 12:10:00,131.03,131.17,131.0,131.06,6600.0,105.0274,105.1396,105.0033,105.0514,6600.0
2015-03-25 12:15:00,131.07,131.18,131.01,131.06,6000.0,105.0595,105.1476,105.0114,105.0514,6000.0
2015-03-25 12:20:00,131.08,131.08,130.76,130.79,9100.0,105.0675,105.0675,104.811,104.835,9100.0
2015-03-25 12:25:00,130.78,130.99,130.77,130.99,2600.0,104.827,104.9953,104.819,104.9953,2600.0
2015-03-25 12:30:00,130.95,130.96,130.81,130.87,6000.0,104.9633,104.9713,104.8511,104.8991,6000.0
2015-03-25 12:35:00,130.94,130.98,130.79,130.98,2900.0,104.9553,104.9873,104.835,104.9873,2900.0
2015-03-25 12:40:00,130.98,130.99,130.78,130.78,4800.0,104.9873,104.9953,104.827,104.827,4800.0
2015-03-25 12:45:00,130.8,130.88,130.73,130.88,2400.0,104.843,104.9072,104.7869,104.9072,2400.0
2015-03-25 12:50:00,130.83,130.93,130.79,130.89,5600.0,104.8671,104.9472,104.835,104.9152,5600.0
2015-03-25 12:55:00,130.88,131.11,130.88,131.11,3200.0,104.9072,105.0915,104.9072,105.0915,3200.0
2015-03-25 13:00:00,131.05,131.09,131.01,131.02,3300.0,105.0434,105.0755,105.0114,105.0194,3300.0
2015-03-25 13:05:00,131.02,131.02,130.96,131.01,3400.0,105.0194,105.0194,104.9713,105.0114,3400.0
2015-03-25 13:10:00,130.98,130.98,130.79,130.9,4200.0,104.9873,104.9873,104.835,104.9232,4200.0
2015-03-25 13:15:00,130.84,130.92,130.74,130.92,4900.0,104.8751,104.9392,104.7949,104.9392,4900.0
2015-03-25 13:20:00,130.93,130.96,130.79,130.92,5600.0,104.9472,104.9713,104.835,104.9392,5600.0
2015-03-25 13:25:00,130.94,131.17,130.94,131.15,7000.0,104.9553,105.1396,104.9553,105.1236,7000.0
2015-03-25 13:30:00,131.12,131.21,131.11,131.21,7700.0,105.0995,105.1717,105.0915,105.1717,7700.0
2015-03-25 13:35:00,131.19,131.26,131.03,131.21,12200.0,105.1556,105.2118,105.0274,105.1717,12200.0
2015-03-25 13:40:00,131.19,131.34,131.19,131.33,6000.0,105.1556,105.2759,105.1556,105.2679,6000.0
2015-03-25 13:45:00,131.32,131.39,131.23,131.36,10300.0,105.2598,105.316,105.1877,105.2919,10300.0
2015-03-25 13:50:00,131.36,131.4,131.26,131.28,7700.0,105.2919,105.324,105.2118,105.2278,7700.0
2015-03-25 13:55:00,131.31,131.4,131.25,131.32,10800.0,105.2518,105.324,105.2037,105.2598,10800.0
2015-03-25 14:00:00,131.31,131.4,131.25,131.39,8100.0,105.2518,105.324,105.2037,105.316,8100.0
2015-03-25 14:05:00,131.38,131.38,131.16,131.18,5500.0,105.3079,105.3079,105.1316,105.1476,5500.0
2015-03-25 14:10:00,131.17,131.24,131.02,131.02,5600.0,105.1396,105.1957,105.0194,105.0194,5600.0
2015-03-25 14:15:00,131.0,131.13,131.0,131.05,7600.0,105.0033,105.1075,105.0033,105.0434,7600.0
2015-03-25 14:20:00,131.09,131.09,130.96,131.02,5600.0,105.0755,105.0755,104.9713,105.0194,5600.0
2015-03-25 14:25:00,130.97,131.07,130.96,131.07,2200.0,104.9793,105.0595,104.9713,105.0595,2200.0
2015-03-25 14:30:00,131.07,131.1,131.02,131.03,8600.0,105.0595,105.0835,105.0194,105.0274,8600.0
2015-03-25 14:35:00,131.07,131.09,130.99,131.05,8100.0,105.0595,105.0755,104.9953,105.0434,8100.0
2015-03-25 14:40:00,131.05,131.05,130.91,130.91,4000.0,105.0434,105.0434,104.9312,104.9312,4000.0
2015-03-25 14:45:00,130.9,130.94,130.8,130.9,5000.0,104.9232,104.9553,104.843,104.9232,5000.0
2015-03-25 14:50:00,130.89,131.02,130.88,131.0,7400.0,104.9152,105.0194,104.9072,105.0033,7400.0
2015-03-25 14:55:00,131.05,131.12,130.89,130.91,4900.0,105.0434,105.0995,104.9152,104.9312,4900.0
2015-03-25 15:00:00,130.89,130.9,130.76,130.82,7500.0,104.9152,104.9232,104.811,104.8591,7500.0
2015-03-25 15:05:00,130.86,130.86,130.76,130.84,10900.0,104.8911,104.8911,104.811,104.8751,10900.0
2015-03-25 15:10:00,130.82,130.98,130.81,130.91,10800.0,104.8591,104.9873,104.8511,104.9312,10800.0
2015-03-25 15:15:00,130.91,130.91,130.76,130.78,6500.0,104.9312,104.9312,104.811,104.827,6500.0
2015-03-25 15:20:00,130.84,130.86,130.69,130.74,7800.0,104.8751,104.8911,104.7549,104.7949,7800.0
2015-03-25 15:25:00,130.79,130.79,130.7,130.72,6000.0,104.835,104.835,104.7629,104.7789,6000.0
2015-03-25 15:30:00,130.74,130.82,130.64,130.75,8200.0,104.7949,104.8591,104.7148,104.803,8200.0
2015-03-25 15:35:00,130.76,130.85,130.69,130.84,8600.0,104.811,104.8831,104.7549,104.8751,8600.0
2015-03-25 15:40:00,130.85,130.89,130.73,130.87,10700.0,104.8831,104.9152,104.7869,104.8991,10700.0
2015-03-25 15:45:00,130.86,130.86,130.63,130.7,22300.0,104.8911,104.8911,104.7068,104.7629,22300.0
2015-03-25 15:50:00,130.68,130.7,130.54,130.57,28100.0,104.7469,104.7629,104.6346,104.6587,28100.0
2015-03-25 15:55:00,130.57,130.74,130.52,130.53,60600.0,104.6587,104.7949,104.6186,104.6266,60600.0
2015-03-26 09:30:00,129.77,129.99,129.43,129.54,37900.0,104.0174,104.1938,103.7449,103.8331,37900.0
2015-03-26 09:35:00,129.63,129.68,129.18,129.53,16700.0,103.9052,103.9453,103.5445,103.8251,16700.0
2015-03-26 09:40:00,129.49,129.78,129.42,129.72,8200.0,103.793,104.0255,103.7369,103.9774,8200.0
2015-03-26 09:45:00,129.68,130.0,129.5,129.91,19800.0,103.9453,104.2018,103.801,104.1297,19800.0
2015-03-26 09:50:00,130.0,130.3,129.96,130.3,17100.0,104.2018,104.4423,104.1697,104.4423,17100.0
2015-03-26 09:55:00,130.2,130.2,129.84,129.84,8100.0,104.3621,104.3621,104.0735,104.0735,8100.0
2015-03-26 10:00:00,129.74,129.84,129.66,129.73,6500.0,103.9934,104.0735,103.9293,103.9854,6500.0
2015-03-26 10:05:00,129.72,129.82,129.52,129.59,8500.0,103.9774,104.0575,103.817,103.8732,8500.0
2015-03-26 10:10:00,129.56,129.74,129.54,129.71,3500.0,103.8491,103.9934,103.8331,103.9693,3500.0
2015-03-26 10:15:00,129.73,129.73,129.5,129.5,12700.0,103.9854,103.9854,103.801,103.801,12700.0
2015-03-26 10:20:00,129.53,129.84,129.53,129.78,5000.0,103.8251,104.0735,103.8251,104.0255,5000.0
2015-03-26 10:25:00,129.82,130.16,129.82,130.15,3600.0,104.0575,104.33,104.0575,104.322,3600.0
2015-03-26 10:30:00,130.14,130.4,130.05,130.39,5500.0,104.314,104.5224,104.2419,104.5144,5500.0
2015-03-26 10:35:00,130.42,130.56,130.4,130.4,4900.0,104.5384,104.6507,104.5224,104.5224,4900.0
2015-03-26 10:40:00,130.39,130.64,130.37,130.6,6800.0,104.5144,104.7148,104.4984,104.6827,6800.0
2015-03-26 10:45:00,130.66,130.7,130.46,130.47,6700.0,104.7308,104.7629,104.5705,104.5785,6700.0
2015-03-26 10:50:00,130.48,130.63,130.47,130.63,2900.0,104.5865,104.7068,104.5785,104.7068,2900.0
2015-03-26 10:55:00,130.56,130.75,130.56,130.75,5500.0,104.6507,104.803,104.6507,104.803,5500.0
2015-03-26 11:00:00,130.74,130.74,130.6,130.67,3400.0,104.7949,104.7949,104.6827,104.7388,3400.0
2015-03-26 11:05:00,130.68,130.76,130.65,130.65,10600.0,104.7469,104.811,104.7228,104.7228,10600.0
2015-03-26 11:10:00,130.65,130.72,130.46,130.46,3600.0,104.7228,104.7789,104.5705,104.5705,3600.0
2015-03-26 11:15:00,130.48,130.54,130.44,130.47,3500.0,104.5865,104.6346,104.5545,104.5785,3500.0
2015-03-26 11:20:00,130.4,130.63,130.39,130.63,5000.0,104.5224,104.7068,104.5144,104.7068,5000.0
2015-03-26 11:25:00,130.61,130.78,130.59,130.78,3000.0,104.6907,104.827,104.6747,104.827,3000.0
2015-03-26 11:30:00,130.71,130.93,130.68,130.83,5900.0,104.7709,104.9472,104.7469,104.8671,5900.0
2015-03-26 11:35:00,130.88,130.88,130.71,130.84,3200.0,104.9072,104.9072,104.7709,104.8751,3200.0
2015-03-26 11:40:00,130.91,131.03,130.91,130.99,11200.0,104.9312,105.0274,104.9312,104.9953,11200.0
2015-03-26 11:45:00,131.0,131.03,130.94,131.0,6200.0,105.0033,105.0274,104.9553,105.0033,6200.0
2015-03-26 11:50:00,131.02,131.03,130.95,130.96,7300.0,105.0194,105.0274,104.9633,104.9713,7300.0
2015-03-26 11:55:00,130.97,131.22,130.97,131.2,15000.0,104.9793,105.1797,104.9793,105.1637,15000.0
2015-03-26 12:00:00,131.19,131.22,131.08,131.08,8500.0,105.1556,105.1797,105.0675,105.0675,8500.0
2015-03-26 12:05:00,131.12,131.14,131.02,131.14,5000.0,105.0995,105.1156,105.0194,105.1156,5000.0
2015-03-26 12:10:00,131.12,131.18,131.08,131.1,18200.0,105.0995,105.1476,105.0675,105.0835,18200.0
2015-03-26 12:15:00,131.13,131.16,131.04,131.07,6000.0,105.1075,105.1316,105.0354,105.0595,6000.0
2015-03-26 12:20:00,131.1,131.13,130.88,130.89,5600.0,105.0835,105.1075,104.9072,104.9152,5600.0
2015-03-26 12:25:00,130.9,130.96,130.87,130.96,4600.0,104.9232,104.9713,104.8991,104.9713,4600.0
2015-03-26 12:30:00,130.96,131.05,130.95,131.0,6100.0,104.9713,105.0434,104.9633,105.0033,6100.0
2015-03-26 12:35:00,131.01,131.07,130.97,131.06,7000.0,105.0114,105.0595,104.9793,105.0514,7000.0
2015-03-26 12:40:00,131.04,131.05,130.95,131.03,7200.0,105.0354,105.0434,104.9633,105.0274,7200.0
2015-03-26 12:45:00,131.09,131.22,131.09,131.16,3900.0,105.0755,105.1797,105.0755,105.1316,3900.0
2015-03-26 12:50:00,131.2,131.32,131.2,131.32,6400.0,105.1637,105.2598,105.1637,105.2598,6400.0
2015-03-26 12:55:00,131.35,131.37,131.24,131.3,10900.0,105.2839,105.2999,105.1957,105.2438,10900.0
2015-03-26 13:00:00,131.27,131.27,131.13,131.15,3200.0,105.2198,105.2198,105.1075,105.1236,3200.0
2015-03-26 13:05:00,131.15,131.21,131.03,131.09,1400.0,105.1236,105.1717,105.0274,105.0755,1400.0
2015-03-26 13:10:00,131.08,131.08,130.76,130.81,5700.0,105.0675,105.0675,104.811,104.8511,5700.0
2015-03-26 13:15:00,130.82,130.87,130.71,130.87,1600.0,104.8591,104.8991,104.7709,104.8991,1600.0
2015-03-26 13:20:00,130.87,130.87,130.78,130.81,1800.0,104.8991,104.8991,104.827,104.8511,1800.0
2015-03-26 13:25:00,130.92,131.09,130.87,131.04,2600.0,104.9392,105.0755,104.8991,105.0354,2600.0
2015-03-26 13:30:00,131.04,131.16,131.0,131.11,2400.0,105.0354,105.1316,105.0033,105.0915,2400.0
2015-03-26 13:35:00,131.12,131.17,131.0,131.02,5600.0,105.0995,105.1396,105.0033,105.0194,5600.0
2015-03-26 13:40:00,131.07,131.27,131.07,131.24,5300.0,105.0595,105.2198,105.0595,105.1957,5300.0
2015-03-26 13:45:00,131.26,131.3,131.21,131.21,2500.0,105.2118,105.2438,105.1717,105.1717,2500.0
2015-03-26 13:50:00,131.24,131.38,131.24,131.38,6300.0,105.1957,105.3079,105.1957,105.3079,6300.0
2015-03-26 13:55:00,131.31,131.4,131.27,131.27,3300.0,105.2518,105.324,105.2198,105.2198,3300.0
2015-03-26 14:00:00,131.28,131.3,131.25,131.27,2600.0,105.2278,105.2438,105.2037,105.2198,2600.0
2015-03-26 14:05:00,131.27,131.27,131.14,131.14,7800.0,105.2198,105.2198,105.1156,105.1156,7800.0
2015-03-26 14:10:00,131.13,131.23,130.97,131.01,6000.0,105.1075,105.1877,104.9793,105.0114,6000.0
2015-03-26 14:15:00,130.96,131.11,130.96,131.06,3800.0,104.9713,105.0915,104.9713,105.0514,3800.0
2015-03-26 14:20:00,131.05,131.09,130.91,130.91,3400.0,105.0434,105.0755,104.9312,104.9312,3400.0
2015-03-26 14:25:00,130.97,130.97,130.83,130.83,6400.0,104.9793,104.9793,104.8671,104.8671,6400.0
2015-03-26 14:30:00,130.79,130.99,130.79,130.96,3000.0,104.835,104.9953,104.835,104.9713,3000.0
2015-03-26 14:35:00,130.93,131.03,130.91,130.94,2500.0,104.9472,105.0274,104.9312,104.9553,2500.0
2015-03-26 14:40:00,130.95,131.09,130.95,131.0,9100.0,104.9633,105.0755,104.9633,105.0033,9100.0
2015-03-26 14:45:00,131.0,131.01,130.84,130.84,3400.0,105.0033,105.0114,104.8751,104.8751,3400.0
2015-03-26 14:50:00,130.79,130.87,130.75,130.84,2000.0,104.835,104.8991,104.803,104.8751,2000.0
2015-03-26 14:55:00,130.8,130.82,130.66,130.66,4900.0,104.843,104.8591,104.7308,104.7308,4900.0
2015-03-26 15:00:00,130.65,130.68,130.53,130.56,15700.0,104.7228,104.7469,104.6266,104.6507,15700.0
2015-03-26 15:05:00,130.54,130.65,130.49,130.6,4200.0,104.6346,104.7228,104.5946,104.6827,4200.0
2015-03-26 15:10:00,130.61,130.62,130.42,130.42,6300.0,104.6907,104.6988,104.5384,104.5384,6300.0
2015-03-26 15:15:00,130.4,130.53,130.4,130.41,5400.0,104.5224,104.6266,104.5224,104.5304,5400.0
2015-03-26 15:20:00,130.42,130.47,130.38,130.42,5100.0,104.5384,104.5785,104.5064,104.5384,5100.0
2015-03-26 15:25:00,130.4,130.54,130.4,130.5,9000.0,104.5224,104.6346,104.5224,104.6026,9000.0
2015-03-26 15:30:00,130.46,130.69,130.38,130.69,9700.0,104.5705,104.7549,104.5064,104.7549,9700.0
2015-03-26 15:35:00,130.7,130.82,130.57,130.59,6300.0,104.7629,104.8591,104.6587,104.6747,6300.0
2015-03-26 15:40:00,130.48,130.51,130.37,130.43,10000.0,104.5865,104.6106,104.4984,104.5465,10000.0
2015-03-26 15:45:00,130.42,130.5,130.36,130.44,17900.0,104.5384,104.6026,104.4904,104.5545,17900.0
2015-03-26 15:50:00,130.42,130.59,130.34,130.35,36200.0,104.5384,104.6747,104.4743,104.4823,36200.0
2015-03-26 15:55:00,130.35,130.4,130.24,130.27,43000.0,104.4823,104.5224,104.3942,104.4182,43000.0
2015-03-27 09:30:00,129.76,130.51,129.76,130.2,27900.0,104.0094,104.6106,104.0094,104.3621,27900.0
2015-03-27 09:35:00,130.45,130.47,129.62,129.67,9600.0,104.5625,104.5785,103.8972,103.9373,9600.0
2015-03-27 09:40:00,129.57,129.76,129.43,129.56,9400.0,103.8571,104.0094,103.7449,103.8491,9400.0
2015-03-27 09:45:00,129.61,129.73,129.45,129.65,9500.0,103.8892,103.9854,103.7609,103.9213,9500.0
2015-03-27 09:50:00,129.61,129.81,129.39,129.71,4100.0,103.8892,104.0495,103.7128,103.9693,4100.0
2015-03-27 09:55:00,129.62,129.83,129.59,129.75,8700.0,103.8972,104.0655,103.8732,104.0014,8700.0
2015-03-27 10:00:00,129.82,129.89,129.59,129.79,24300.0,104.0575,104.1136,103.8732,104.0335,24300.0
2015-03-27 10:05:00,129.77,129.85,129.6,129.75,4400.0,104.0174,104.0816,103.8812,104.0014,4400.0
2015-03-27 10:10:00,129.69,129.78,129.38,129.41,5800.0,103.9533,104.0255,103.7048,103.7289,5800.0
2015-03-27 10:15:00,129.44,129.44,129.2,129.42,7800.0,103.7529,103.7529,103.5606,103.7369,7800.0
2015-03-27 10:20:00,129.51,129.79,129.51,129.69,5500.0,103.809,104.0335,103.809,103.9533,5500.0
2015-03-27 10:25:00,129.7,129.72,129.58,129.61,4200.0,103.9613,103.9774,103.8651,103.8892,4200.0
2015-03-27 10:30:00,129.57,129.57,129.35,129.38,5700.0,103.8571,103.8571,103.6808,103.7048,5700.0
2015-03-27 10:35:00,129.43,129.77,129.41,129.75,4400.0,103.7449,104.0174,103.7289,104.0014,4400.0
2015-03-27 10:40:00,129.83,129.85,129.74,129.81,12300.0,104.0655,104.0816,103.9934,104.0495,12300.0
2015-03-27 10:45:00,129.84,129.84,129.6,129.78,3600.0,104.0735,104.0735,103.8812,104.0255,3600.0
2015-03-27 10:50:00,129.78,129.98,129.76,129.95,2400.0,104.0255,104.1858,104.0094,104.1617,2400.0
2015-03-27 10:55:00,129.98,130.11,129.98,129.99,10400.0,104.1858,104.29,104.1858,104.1938,10400.0
2015-03-27 11:00:00,129.99,130.0,129.82,129.9,29100.0,104.1938,104.2018,104.0575,104.1216,29100.0
2015-03-27 11:05:00,129.84,130.0,129.84,129.96,3500.0,104.0735,104.2018,104.0735,104.1697,3500.0
2015-03-27 11:10:00,129.94,130.05,129.87,130.05,3500.0,104.1537,104.2419,104.0976,104.2419,3500.0
2015-03-27 11:15:00,129.99,129.99,129.89,129.92,2200.0,104.1938,104.1938,104.1136,104.1377,2200.0
2015-03-27 11:20:00,129.91,130.0,129.91,129.99,1700.0,104.1297,104.2018,104.1297,104.1938,1700.0
2015-03-27 11:25:00,129.95,129.95,129.81,129.81,2100.0,104.1617,104.1617,104.0495,104.0495,2100.0
2015-03-27 11:30:00,129.83,129.9,129.82,129.82,3200.0,104.0655,104.1216,104.0575,104.0575,3200.0
2015-03-27 11:35:00,129.75,129.81,129.72,129.77,1400.0,104.0014,104.0495,103.9774,104.0174,1400.0
2015-03-27 11:40:00,129.77,129.77,129.65,129.75,2100.0,104.0174,104.0174,103.9213,104.0014,2100.0
2015-03-27 11:45:00,129.7,129.78,129.7,129.73,2500.0,103.9613,104.0255,103.9613,103.9854,2500.0
2015-03-27 11:50:00,129.72,129.74,129.5,129.5,3200.0,103.9774,103.9934,103.801,103.801,3200.0
2015-03-27 11:55:00,129.53,129.53,129.37,129.41,6500.0,103.8251,103.8251,103.6968,103.7289,6500.0
2015-03-27 12:00:00,129.49,129.5,129.42,129.5,2500.0,103.793,103.801,103.7369,103.801,2500.0
2015-03-27 12:05:00,129.51,129.51,129.47,129.48,2300.0,103.809,103.809,103.777,103.785,2300.0
2015-03-27 12:10:00,129.48,129.51,129.19,129.26,10800.0,103.785,103.809,103.5525,103.6086,10800.0
2015-03-27 12:15:00,129.3,129.31,129.12,129.12,3600.0,103.6407,103.6487,103.4964,103.4964,3600.0
2015-03-27 12:20:00,129.13,129.21,129.07,129.2,4000.0,103.5044,103.5686,103.4564,103.5606,4000.0
2015-03-27 12:25:00,129.21,129.25,128.96,129.06,5900.0,103.5686,103.6006,103.3682,103.4483,5900.0
2015-03-27 12:30:00,129.04,129.2,129.0,129.11,3700.0,103.4323,103.5606,103.4002,103.4884,3700.0
2015-03-27 12:35:00,129.14,129.19,129.05,129.05,3300.0,103.5125,103.5525,103.4403,103.4403,3300.0
2015-03-27 12:40:00,129.09,129.22,129.02,129.03,2900.0,103.4724,103.5766,103.4163,103.4243,2900.0
2015-03-27 12:45:00,129.02,129.05,128.84,128.84,12700.0,103.4163,103.4403,103.272,103.272,12700.0
2015-03-27 12:50:00,128.89,129.02,128.89,129.02,4900.0,103.3121,103.4163,103.3121,103.4163,4900.0
2015-03-27 12:55:00,129.04,129.08,128.97,129.08,2900.0,103.4323,103.4644,103.3762,103.4644,2900.0
2015-03-27 13:00:00,129.11,129.11,128.97,129.0,4400.0,103.4884,103.4884,103.3762,103.4002,4400.0
2015-03-27 13:05:00,128.97,128.98,128.91,128.96,4700.0,103.3762,103.3842,103.3281,103.3682,4700.0
2015-03-27 13:10:00,128.97,128.98,128.91,128.95,3200.0,103.3762,103.3842,103.3281,103.3602,3200.0
2015-03-27 13:15:00,128.96,129.01,128.78,128.9,4700.0,103.3682,103.4083,103.2239,103.3201,4700.0
2015-03-27 13:20:00,128.9,129.0,128.88,128.96,3700.0,103.3201,103.4002,103.3041,103.3682,3700.0
2015-03-27 13:25:00,128.98,129.0,128.88,128.88,7300.0,103.3842,103.4002,103.3041,103.3041,7300.0
2015-03-27 13:30:00,128.89,128.98,128.84,128.97,1700.0,103.3121,103.3842,103.272,103.3762,1700.0
2015-03-27 13:35:00,129.0,129.0,128.85,128.88,5800.0,103.4002,103.4002,103.28,103.3041,5800.0
2015-03-27 13:40:00,128.87,128.92,128.76,128.76,3900.0,103.296,103.3361,103.2079,103.2079,3900.0
2015-03-27 13:45:00,128.76,128.79,128.69,128.7,6200.0,103.2079,103.2319,103.1518,103.1598,6200.0
2015-03-27 13:50:00,128.7,128.83,128.7,128.76,3300.0,103.1598,103.264,103.1598,103.2079,3300.0
2015-03-27 13:55:00,128.74,128.81,128.68,128.7,16900.0,103.1918,103.2479,103.1437,103.1598,16900.0
2015-03-27 14:00:00,128.72,128.89,128.69,128.87,4000.0,103.1758,103.3121,103.1518,103.296,4000.0
2015-03-27 14:05:00,128.89,128.91,128.67,128.69,14000.0,103.3121,103.3281,103.1357,103.1518,14000.0
2015-03-27 14:10:00,128.69,128.84,128.56,128.56,13400.0,103.1518,103.272,103.0476,103.0476,13400.0
2015-03-27 14:15:00,128.6,128.67,128.5,128.58,5200.0,103.0796,103.1357,102.9995,103.0636,5200.0
2015-03-27 14:20:00,128.59,128.63,128.49,128.62,8600.0,103.0716,103.1037,102.9915,103.0957,8600.0
2015-03-27 14:25:00,128.66,128.69,128.61,128.65,7500.0,103.1277,103.1518,103.0876,103.1197,7500.0
2015-03-27 14:30:00,128.65,128.76,128.59,128.72,7700.0,103.1197,103.2079,103.0716,103.1758,7700.0
2015-03-27 14:35:00,128.75,128.76,128.66,128.68,8100.0,103.1999,103.2079,103.1277,103.1437,8100.0
2015-03-27 14:40:00,128.67,128.69,128.61,128.67,8400.0,103.1357,103.1518,103.0876,103.1357,8400.0
2015-03-27 14:45:00,128.67,128.73,128.61,128.73,6300.0,103.1357,103.1838,103.0876,103.1838,6300.0
2015-03-27 14:50:00,128.78,128.82,128.76,128.78,5500.0,103.2239,103.256,103.2079,103.2239,5500.0
2015-03-27 14:55:00,128.8,128.82,128.75,128.76,7900.0,103.2399,103.256,103.1999,103.2079,7900.0
2015-03-27 15:00:00,128.81,128.92,128.78,128.92,26400.0,103.2479,103.3361,103.2239,103.3361,26400.0
2015-03-27 15:05:00,128.94,128.98,128.81,128.89,8500.0,103.3521,103.3842,103.2479,103.3121,8500.0
2015-03-27 15:10:00,128.88,128.9,128.78,128.8,6100.0,103.3041,103.3201,103.2239,103.2399,6100.0
2015-03-27 15:15:00,128.81,128.82,128.62,128.67,15800.0,103.2479,103.256,103.0957,103.1357,15800.0
2015-03-27 15:20:00,128.64,128.84,128.64,128.79,8200.0,103.1117,103.272,103.1117,103.2319,8200.0
2015-03-27 15:25:00,128.79,128.84,128.71,128.74,9300.0,103.2319,103.272,103.1678,103.1918,9300.0
2015-03-27 15:30:00,128.76,128.83,128.73,128.78,13900.0,103.2079,103.264,103.1838,103.2239,13900.0
2015-03-27 15:35:00,128.77,129.03,128.73,129.0,13000.0,103.2159,103.4243,103.1838,103.4002,13000.0
2015-03-27 15:40:00,128.97,129.04,128.91,128.99,15200.0,103.3762,103.4323,103.3281,103.3922,15200.0
2015-03-27 15:45:00,128.97,128.98,128.82,128.89,35400.0,103.3762,103.3842,103.256,103.3121,35400.0
2015-03-27 15:50:00,128.89,129.04,128.89,129.02,43100.0,103.3121,103.4323,103.3121,103.4163,43100.0
2015-03-27 15:55:00,129.02,129.12,129.0,129.02,71200.0,103.4163,103.4964,103.4002,103.4163,71200.0
2015-03-30 09:30:00,130.06,130.69,130.06,130.58,11400.0,104.2499,104.7549,104.2499,104.6667,11400.0
2015-03-30 09:35:00,130.52,130.68,130.41,130.68,3300.0,104.6186,104.7469,104.5304,104.7469,3300.0
2015-03-30 09:40:00,130.71,131.06,130.7,130.95,11100.0,104.7709,105.0514,104.7629,104.9633,11100.0
2015-03-30 09:45:00,131.05,131.32,131.0,131.04,15300.0,105.0434,105.2598,105.0033,105.0354,15300.0
2015-03-30 09:50:00,131.07,131.14,130.67,130.81,8200.0,105.0595,105.1156,104.7388,104.8511,8200.0
2015-03-30 09:55:00,130.83,131.09,130.83,131.04,8900.0,104.8671,105.0755,104.8671,105.0354,8900.0
2015-03-30 10:00:00,131.06,131.17,130.92,130.97,13700.0,105.0514,105.1396,104.9392,104.9793,13700.0
2015-03-30 10:05:00,130.99,131.11,130.92,130.99,11100.0,104.9953,105.0915,104.9392,104.9953,11100.0
2015-03-30 10:10:00,130.95,131.07,130.91,131.06,9600.0,104.9633,105.0595,104.9312,105.0514,9600.0
2015-03-30 10:15:00,131.05,131.09,130.95,131.06,9500.0,105.0434,105.0755,104.9633,105.0514,9500.0
2015-03-30 10:20:00,131.09,131.11,130.96,131.08,17300.0,105.0755,105.0915,104.9713,105.0675,17300.0
2015-03-30 10:25:00,131.08,131.19,131.05,131.11,10700.0,105.0675,105.1556,105.0434,105.0915,10700.0
2015-03-30 10:30:00,131.1,131.27,131.06,131.21,12400.0,105.0835,105.2198,105.0514,105.1717,12400.0
2015-03-30 10:35:00,131.22,131.23,131.08,131.15,13000.0,105.1797,105.1877,105.0675,105.1236,13000.0
2015-03-30 10:40:00,131.16,131.17,131.04,131.12,6500.0,105.1316,105.1396,105.0354,105.0995,6500.0
2015-03-30 10:45:00,131.13,131.16,131.04,131.06,15200.0,105.1075,105.1316,105.0354,105.0514,15200.0
2015-03-30 10:50:00,131.09,131.18,131.01,131.18,11000.0,105.0755,105.1476,105.0114,105.1476,11000.0
2015-03-30 10:55:00,131.15,131.22,131.11,131.18,5400.0,105.1236,105.1797,105.0915,105.1476,5400.0
2015-03-30 11:00:00,131.2,131.25,130.98,131.03,25700.0,105.1637,105.2037,104.9873,105.0274,25700.0
2015-03-30 11:05:00,130.98,131.16,130.98,131.06,3400.0,104.9873,105.1316,104.9873,105.0514,3400.0
2015-03-30 11:10:00,131.01,131.15,131.01,131.12,8500.0,105.0114,105.1236,105.0114,105.0995,8500.0
2015-03-30 11:15:00,131.11,131.11,131.02,131.02,4100.0,105.0915,105.0915,105.0194,105.0194,4100.0
2015-03-30 11:20:00,131.01,131.01,130.9,130.92,7200.0,105.0114,105.0114,104.9232,104.9392,7200.0
2015-03-30 11:25:00,130.94,130.98,130.83,130.86,13600.0,104.9553,104.9873,104.8671,104.8911,13600.0
2015-03-30 11:30:00,130.87,130.99,130.87,130.94,5200.0,104.8991,104.9953,104.8991,104.9553,5200.0
2015-03-30 11:35:00,130.97,130.99,130.88,130.9,33700.0,104.9793,104.9953,104.9072,104.9232,33700.0
2015-03-30 11:40:00,130.9,131.02,130.86,130.95,7700.0,104.9232,105.0194,104.8911,104.9633,7700.0
2015-03-30 11:45:00,130.99,131.0,130.85,130.9,7900.0,104.9953,105.0033,104.8831,104.9232,7900.0
2015-03-30 11:50:00,130.9,130.94,130.82,130.85,6700.0,104.9232,104.9553,104.8591,104.8831,6700.0
2015-03-30 11:55:00,130.82,130.88,130.8,130.87,5300.0,104.8591,104.9072,104.843,104.8991,5300.0
2015-03-30 12:00:00,130.89,130.95,130.83,130.93,4900.0,104.9152,104.9633,104.8671,104.9472,4900.0
2015-03-30 12:05:00,130.94,131.0,130.88,130.94,6700.0,104.9553,105.0033,104.9072,104.9553,6700.0
2015-03-30 12:10:00,130.94,131.01,130.91,130.98,6700.0,104.9553,105.0114,104.9312,104.9873,6700.0
2015-03-30 12:15:00,130.98,131.15,130.96,131.08,13100.0,104.9873,105.1236,104.9713,105.0675,13100.0
2015-03-30 12:20:00,131.09,131.13,130.99,131.1,6900.0,105.0755,105.1075,104.9953,105.0835,6900.0
2015-03-30 12:25:00,131.11,131.14,131.0,131.04,5100.0,105.0915,105.1156,105.0033,105.0354,5100.0
2015-03-30 12:30:00,131.1,131.1,131.02,131.08,3800.0,105.0835,105.0835,105.0194,105.0675,3800.0
2015-03-30 12:35:00,131.09,131.15,131.09,131.11,3700.0,105.0755,105.1236,105.0755,105.0915,3700.0
2015-03-30 12:40:00,131.13,131.23,131.12,131.12,7000.0,105.1075,105.1877,105.0995,105.0995,7000.0
2015-03-30 12:45:00,131.12,131.26,131.11,131.17,6400.0,105.0995,105.2118,105.0915,105.1396,6400.0
2015-03-30 12:50:00,131.22,131.22,131.14,131.17,2100.0,105.1797,105.1797,105.1156,105.1396,2100.0
2015-03-30 12:55:00,131.21,131.21,131.14,131.18,3000.0,105.1717,105.1717,105.1156,105.1476,3000.0
2015-03-30 13:00:00,131.22,131.28,131.2,131.25,5200.0,105.1797,105.2278,105.1637,105.2037,5200.0
2015-03-30 13:05:00,131.24,131.32,131.23,131.32,9300.0,105.1957,105.2598,105.1877,105.2598,9300.0
2015-03-30 13:10:00,131.31,131.39,131.27,131.28,8800.0,105.2518,105.316,105.2198,105.2278,8800.0
2015-03-30 13:15:00,131.27,131.37,131.24,131.3,6700.0,105.2198,105.2999,105.1957,105.2438,6700.0
2015-03-30 13:20:00,131.29,131.44,131.29,131.39,4200.0,105.2358,105.356,105.2358,105.316,4200.0
2015-03-30 13:25:00,131.38,131.41,131.29,131.37,7200.0,105.3079,105.332,105.2358,105.2999,7200.0
2015-03-30 13:30:00,131.34,131.35,131.27,131.3,7700.0,105.2759,105.2839,105.2198,105.2438,7700.0
2015-03-30 13:35:00,131.32,131.35,131.19,131.3,9600.0,105.2598,105.2839,105.1556,105.2438,9600.0
2015-03-30 13:40:00,131.28,131.32,131.25,131.25,3900.0,105.2278,105.2598,105.2037,105.2037,3900.0
2015-03-30 13:45:00,131.26,131.29,131.26,131.27,4000.0,105.2118,105.2358,105.2118,105.2198,4000.0
2015-03-30 13:50:00,131.27,131.31,131.23,131.24,11000.0,105.2198,105.2518,105.1877,105.1957,11000.0
2015-03-30 13:55:00,131.22,131.24,131.17,131.22,3300.0,105.1797,105.1957,105.1396,105.1797,3300.0
2015-03-30 14:00:00,131.25,131.44,131.25,131.44,3800.0,105.2037,105.356,105.2037,105.356,3800.0
2015-03-30 14:05:00,131.41,131.49,131.41,131.42,7600.0,105.332,105.3961,105.332,105.34,7600.0
2015-03-30 14:10:00,131.48,131.5,131.46,131.47,3600.0,105.3881,105.4041,105.3721,105.3801,3600.0
2015-03-30 14:15:00,131.46,131.51,131.42,131.46,7400.0,105.3721,105.4121,105.34,105.3721,7400.0
2015-03-30 14:20:00,131.45,131.49,131.45,131.48,4000.0,105.364,105.3961,105.364,105.3881,4000.0
2015-03-30 14:25:00,131.46,131.49,131.38,131.47,5000.0,105.3721,105.3961,105.3079,105.3801,5000.0
2015-03-30 14:30:00,131.48,131.51,131.35,131.35,5700.0,105.3881,105.4121,105.2839,105.2839,5700.0
2015-03-30 14:35:00,131.37,131.38,131.32,131.33,5300.0,105.2999,105.3079,105.2598,105.2679,5300.0
2015-03-30 14:40:00,131.34,131.35,131.2,131.25,8800.0,105.2759,105.2839,105.1637,105.2037,8800.0
2015-03-30 14:45:00,131.26,131.36,131.24,131.36,2600.0,105.2118,105.2919,105.1957,105.2919,2600.0
2015-03-30 14:50:00,131.38,131.44,131.35,131.39,7300.0,105.3079,105.356,105.2839,105.316,7300.0
2015-03-30 14:55:00,131.41,131.48,131.37,131.45,9500.0,105.332,105.3881,105.2999,105.364,9500.0
2015-03-30 15:00:00,131.49,131.49,131.32,131.34,23400.0,105.3961,105.3961,105.2598,105.2759,23400.0
2015-03-30 15:05:00,131.35,131.38,131.32,131.38,8400.0,105.2839,105.3079,105.2598,105.3079,8400.0
2015-03-30 15:10:00,131.37,131.38,131.29,131.29,7700.0,105.2999,105.3079,105.2358,105.2358,7700.0
2015-03-30 15:15:00,131.31,131.34,131.24,131.3,12800.0,105.2518,105.2759,105.1957,105.2438,12800.0
2015-03-30 15:20:00,131.32,131.32,131.02,131.06,18200.0,105.2598,105.2598,105.0194,105.0514,18200.0
2015-03-30 15:25:00,131.08,131.08,130.93,130.95,11700.0,105.0675,105.0675,104.9472,104.9633,11700.0
2015-03-30 15:30:00,130.99,131.13,130.95,131.13,12300.0,104.9953,105.1075,104.9633,105.1075,12300.0
2015-03-30 15:35:00,131.11,131.25,131.11,131.21,10900.0,105.0915,105.2037,105.0915,105.1717,10900.0
2015-03-30 15:40:00,131.2,131.26,131.16,131.2,16300.0,105.1637,105.2118,105.1316,105.1637,16300.0
2015-03-30 15:45:00,131.22,131.27,131.03,131.07,39900.0,105.1797,105.2198,105.0274,105.0595,39900.0
2015-03-30 15:50:00,131.07,131.11,130.88,130.89,27100.0,105.0595,105.0915,104.9072,104.9152,27100.0
2015-03-30 15:55:00,130.92,131.08,130.87,130.99,36400.0,104.9392,105.0675,104.8991,104.9953,36400.0
2015-03-31 09:30:00,130.27,130.57,130.04,130.19,13600.0,104.4182,104.6587,104.2339,104.3541,13600.0
2015-03-31 09:35:00,130.1,130.55,130.1,130.34,6900.0,104.2819,104.6426,104.2819,104.4743,6900.0
2015-03-31 09:40:00,130.39,130.4,129.93,129.99,5900.0,104.5144,104.5224,104.1457,104.1938,5900.0
2015-03-31 09:45:00,130.08,130.29,130.08,130.23,5700.0,104.2659,104.4342,104.2659,104.3862,5700.0
2015-03-31 09:50:00,130.2,130.3,129.98,130.23,7300.0,104.3621,104.4423,104.1858,104.3862,7300.0
2015-03-31 09:55:00,130.32,130.35,130.2,130.33,9500.0,104.4583,104.4823,104.3621,104.4663,9500.0
2015-03-31 10:00:00,130.44,130.5,130.36,130.37,4300.0,104.5545,104.6026,104.4904,104.4984,4300.0
2015-03-31 10:05:00,130.36,130.59,130.36,130.52,6000.0,104.4904,104.6747,104.4904,104.6186,6000.0
2015-03-31 10:10:00,130.56,130.67,130.31,130.31,5300.0,104.6507,104.7388,104.4503,104.4503,5300.0
2015-03-31 10:15:00,130.29,130.53,130.29,130.46,3900.0,104.4342,104.6266,104.4342,104.5705,3900.0
2015-03-31 10:20:00,130.44,130.58,130.41,130.58,4100.0,104.5545,104.6667,104.5304,104.6667,4100.0
2015-03-31 10:25:00,130.52,130.55,130.41,130.41,4500.0,104.6186,104.6426,104.5304,104.5304,4500.0
2015-03-31 10:30:00,130.44,130.71,130.44,130.62,4300.0,104.5545,104.7709,104.5545,104.6988,4300.0
2015-03-31 10:35:00,130.67,130.69,130.59,130.66,4500.0,104.7388,104.7549,104.6747,104.7308,4500.0
2015-03-31 10:40:00,130.69,130.73,130.61,130.73,7300.0,104.7549,104.7869,104.6907,104.7869,7300.0
2015-03-31 10:45:00,130.72,130.77,130.58,130.58,5400.0,104.7789,104.819,104.6667,104.6667,5400.0
2015-03-31 10:50:00,130.57,130.59,130.49,130.5,8400.0,104.6587,104.6747,104.5946,104.6026,8400.0
2015-03-31 10:55:00,130.5,130.58,130.49,130.49,4500.0,104.6026,104.6667,104.5946,104.5946,4500.0
2015-03-31 11:00:00,130.49,130.76,130.49,130.76,54300.0,104.5946,104.811,104.5946,104.811,54300.0
2015-03-31 11:05:00,130.76,130.9,130.75,130.84,8600.0,104.811,104.9232,104.803,104.8751,8600.0
2015-03-31 11:10:00,130.92,131.14,130.9,131.13,31000.0,104.9392,105.1156,104.9232,105.1075,31000.0
2015-03-31 11:15:00,131.11,131.14,130.95,131.07,8600.0,105.0915,105.1156,104.9633,105.0595,8600.0
2015-03-31 11:20:00,131.03,131.05,130.94,131.04,12400.0,105.0274,105.0434,104.9553,105.0354,12400.0
2015-03-31 11:25:00,131.04,131.04,130.97,131.0,4400.0,105.0354,105.0354,104.9793,105.0033,4400.0
2015-03-31 11:30:00,130.99,130.99,130.74,130.83,15300.0,104.9953,104.9953,104.7949,104.8671,15300.0
2015-03-31 11:35:00,130.8,130.85,130.77,130.85,3300.0,104.843,104.8831,104.819,104.8831,3300.0
2015-03-31 11:40:00,130.86,130.86,130.67,130.67,3800.0,104.8911,104.8911,104.7388,104.7388,3800.0
2015-03-31 11:45:00,130.74,130.92,130.74,130.88,6400.0,104.7949,104.9392,104.7949,104.9072,6400.0
2015-03-31 11:50:00,130.93,130.94,130.73,130.78,5200.0,104.9472,104.9553,104.7869,104.827,5200.0
2015-03-31 11:55:00,130.8,130.87,130.77,130.82,3500.0,104.843,104.8991,104.819,104.8591,3500.0
2015-03-31 12:00:00,130.77,130.79,130.63,130.63,5400.0,104.819,104.835,104.7068,104.7068,5400.0
2015-03-31 12:05:00,130.65,130.75,130.64,130.7,2200.0,104.7228,104.803,104.7148,104.7629,2200.0
2015-03-31 12:10:00,130.7,130.71,130.61,130.71,2900.0,104.7629,104.7709,104.6907,104.7709,2900.0
2015-03-31 12:15:00,130.78,130.83,130.77,130.82,3900.0,104.827,104.8671,104.819,104.8591,3900.0
2015-03-31 12:20:00,130.82,130.96,130.82,130.92,4500.0,104.8591,104.9713,104.8591,104.9392,4500.0
2015-03-31 12:25:00,130.88,130.98,130.85,130.98,4200.0,104.9072,104.9873,104.8831,104.9873,4200.0
2015-03-31 12:30:00,130.98,131.04,130.95,131.04,4800.0,104.9873,105.0354,104.9633,105.0354,4800.0
2015-03-31 12:35:00,131.05,131.17,131.04,131.09,3700.0,105.0434,105.1396,105.0354,105.0755,3700.0
2015-03-31 12:40:00,131.09,131.24,131.09,131.23,4200.0,105.0755,105.1957,105.0755,105.1877,4200.0
2015-03-31 12:45:00,131.2,131.24,131.11,131.11,3400.0,105.1637,105.1957,105.0915,105.0915,3400.0
2015-03-31 12:50:00,131.1,131.17,131.07,131.1,3500.0,105.0835,105.1396,105.0595,105.0835,3500.0
2015-03-31 12:55:00,131.11,131.24,131.05,131.24,4700.0,105.0915,105.1957,105.0434,105.1957,4700.0
2015-03-31 13:00:00,131.25,131.26,131.18,131.26,5500.0,105.2037,105.2118,105.1476,105.2118,5500.0
2015-03-31 13:05:00,131.24,131.32,131.24,131.31,2400.0,105.1957,105.2598,105.1957,105.2518,2400.0
2015-03-31 13:10:00,131.32,131.32,131.26,131.29,5000.0,105.2598,105.2598,105.2118,105.2358,5000.0
2015-03-31 13:15:00,131.32,131.43,131.32,131.43,2300.0,105.2598,105.348,105.2598,105.348,2300.0
2015-03-31 13:20:00,131.43,131.51,131.41,131.5,4100.0,105.348,105.4121,105.332,105.4041,4100.0
2015-03-31 13:25:00,131.49,131.56,131.49,131.54,4400.0,105.3961,105.4522,105.3961,105.4362,4400.0
2015-03-31 13:30:00,131.52,131.71,131.5,131.71,5600.0,105.4202,105.5724,105.4041,105.5724,5600.0
2015-03-31 13:35:00,131.72,131.77,131.67,131.75,21900.0,105.5805,105.6205,105.5404,105.6045,21900.0
2015-03-31 13:40:00,131.77,131.78,131.74,131.76,3900.0,105.6205,105.6286,105.5965,105.6125,3900.0
2015-03-31 13:45:00,131.74,131.74,131.52,131.58,5000.0,105.5965,105.5965,105.4202,105.4682,5000.0
2015-03-31 13:50:00,131.56,131.62,131.54,131.54,3300.0,105.4522,105.5003,105.4362,105.4362,3300.0
2015-03-31 13:55:00,131.52,131.52,131.37,131.42,4700.0,105.4202,105.4202,105.2999,105.34,4700.0
2015-03-31 14:00:00,131.45,131.52,131.43,131.49,4400.0,105.364,105.4202,105.348,105.3961,4400.0
2015-03-31 14:05:00,131.48,131.52,131.47,131.49,3500.0,105.3881,105.4202,105.3801,105.3961,3500.0
2015-03-31 14:10:00,131.47,131.59,131.47,131.58,6800.0,105.3801,105.4763,105.3801,105.4682,6800.0
2015-03-31 14:15:00,131.59,131.59,131.51,131.53,6800.0,105.4763,105.4763,105.4121,105.4282,6800.0
2015-03-31 14:20:00,131.5,131.65,131.47,131.63,7100.0,105.4041,105.5244,105.3801,105.5083,7100.0
2015-03-31 14:25:00,131.64,131.67,131.58,131.58,5300.0,105.5163,105.5404,105.4682,105.4682,5300.0
2015-03-31 14:30:00,131.55,131.55,131.46,131.48,2700.0,105.4442,105.4442,105.3721,105.3881,2700.0
2015-03-31 14:35:00,131.49,131.51,131.45,131.5,3000.0,105.3961,105.4121,105.364,105.4041,3000.0
2015-03-31 14:40:00,131.5,131.5,131.39,131.44,6700.0,105.4041,105.4041,105.316,105.356,6700.0
2015-03-31 14:45:00,131.44,131.56,131.44,131.56,4800.0,105.356,105.4522,105.356,105.4522,4800.0
2015-03-31 14:50:00,131.57,131.58,131.42,131.45,1900.0,105.4602,105.4682,105.34,105.364,1900.0
2015-03-31 14:55:00,131.43,131.58,131.43,131.56,2800.0,105.348,105.4682,105.348,105.4522,2800.0
2015-03-31 15:00:00,131.55,131.55,131.14,131.14,8700.0,105.4442,105.4442,105.1156,105.1156,8700.0
2015-03-31 15:05:00,131.21,131.22,131.01,131.2,8200.0,105.1717,105.1797,105.0114,105.1637,8200.0
2015-03-31 15:10:00,131.18,131.24,131.05,131.05,7900.0,105.1476,105.1957,105.0434,105.0434,7900.0
2015-03-31 15:15:00,131.03,131.03,130.82,130.87,5700.0,105.0274,105.0274,104.8591,104.8991,5700.0
2015-03-31 15:20:00,130.89,131.0,130.73,130.76,7100.0,104.9152,105.0033,104.7869,104.811,7100.0
2015-03-31 15:25:00,130.82,130.93,130.82,130.88,6500.0,104.8591,104.9472,104.8591,104.9072,6500.0
2015-03-31 15:30:00,130.87,130.87,130.64,130.79,5600.0,104.8991,104.8991,104.7148,104.835,5600.0
2015-03-31 15:35:00,130.84,131.0,130.84,130.97,8900.0,104.8751,105.0033,104.8751,104.9793,8900.0
2015-03-31 15:40:00,130.99,131.1,130.97,131.04,10000.0,104.9953,105.0835,104.9793,105.0354,10000.0
2015-03-31 15:45:00,131.05,131.15,130.89,131.09,24900.0,105.0434,105.1236,104.9152,105.0755,24900.0
2015-03-31 15:50:00,131.08,131.08,130.88,130.88,26300.0,105.0675,105.0675,104.9072,104.9072,26300.0
2015-03-31 15:55:00,130.84,131.11,130.83,130.84,58400.0,104.8751,105.0915,104.8671,104.8751,58400.0
2015-04-01 09:30:00,130.76,130.84,130.52,130.52,9100.0,104.811,104.8751,104.6186,104.6186,9100.0
2015-04-01 09:35:00,130.45,130.69,129.9,129.9,6000.0,104.5625,104.7549,104.1216,104.1216,6000.0
2015-04-01 09:40:00,129.97,130.18,129.8,129.95,6300.0,104.1777,104.3461,104.0415,104.1617,6300.0
2015-04-01 09:45:00,129.87,130.04,129.78,129.91,6400.0,104.0976,104.2339,104.0255,104.1297,6400.0
2015-04-01 09:50:00,129.91,129.93,129.69,129.78,5300.0,104.1297,104.1457,103.9533,104.0255,5300.0
2015-04-01 09:55:00,129.78,129.88,129.58,129.84,4100.0,104.0255,104.1056,103.8651,104.0735,4100.0
2015-04-01 10:00:00,129.84,130.1,129.79,129.99,4100.0,104.0735,104.2819,104.0335,104.1938,4100.0
2015-04-01 10:05:00,129.98,129.98,129.81,129.85,7200.0,104.1858,104.1858,104.0495,104.0816,7200.0
2015-04-01 10:10:00,129.88,130.13,129.83,129.98,4100.0,104.1056,104.306,104.0655,104.1858,4100.0
2015-04-01 10:15:00,129.95,130.23,129.95,130.22,5700.0,104.1617,104.3862,104.1617,104.3781,5700.0
2015-04-01 10:20:00,130.2,130.41,130.2,130.31,6300.0,104.3621,104.5304,104.3621,104.4503,6300.0
2015-04-01 10:25:00,130.3,130.36,130.21,130.25,5200.0,104.4423,104.4904,104.3701,104.4022,5200.0
2015-04-01 10:30:00,130.28,130.36,130.21,130.22,2200.0,104.4262,104.4904,104.3701,104.3781,2200.0
2015-04-01 10:35:00,130.14,130.24,130.07,130.19,2100.0,104.314,104.3942,104.2579,104.3541,2100.0
2015-04-01 10:40:00,130.18,130.56,130.18,130.56,2000.0,104.3461,104.6507,104.3461,104.6507,2000.0
2015-04-01 10:45:00,130.64,130.89,130.54,130.89,3400.0,104.7148,104.9152,104.6346,104.9152,3400.0
2015-04-01 10:50:00,130.91,131.15,130.9,131.09,5100.0,104.9312,105.1236,104.9232,105.0755,5100.0
2015-04-01 10:55:00,131.06,131.11,131.02,131.07,3200.0,105.0514,105.0915,105.0194,105.0595,3200.0
2015-04-01 11:00:00,131.08,131.09,130.98,130.98,3800.0,105.0675,105.0755,104.9873,104.9873,3800.0
2015-04-01 11:05:00,131.02,131.07,130.98,131.06,2700.0,105.0194,105.0595,104.9873,105.0514,2700.0
2015-04-01 11:10:00,131.07,131.27,131.06,131.24,5100.0,105.0595,105.2198,105.0514,105.1957,5100.0
2015-04-01 11:15:00,131.28,131.28,131.16,131.16,4100.0,105.2278,105.2278,105.1316,105.1316,4100.0
2015-04-01 11:20:00,131.16,131.16,130.98,130.98,4900.0,105.1316,105.1316,104.9873,104.9873,4900.0
2015-04-01 11:25:00,130.96,130.98,130.9,130.95,7000.0,104.9713,104.9873,104.9232,104.9633,7000.0
2015-04-01 11:30:00,130.95,130.99,130.83,130.86,5600.0,104.9633,104.9953,104.8671,104.8911,5600.0
2015-04-01 11:35:00,130.86,130.95,130.8,130.84,3500.0,104.8911,104.9633,104.843,104.8751,3500.0
2015-04-01 11:40:00,130.88,130.91,130.76,130.81,6100.0,104.9072,104.9312,104.811,104.8511,6100.0
2015-04-01 11:45:00,130.84,131.05,130.77,130.94,7800.0,104.8751,105.0434,104.819,104.9553,7800.0
2015-04-01 11:50:00,130.95,131.09,130.93,131.02,7300.0,104.9633,105.0755,104.9472,105.0194,7300.0
2015-04-01 11:55:00,131.03,131.04,130.77,130.82,3800.0,105.0274,105.0354,104.819,104.8591,3800.0
2015-04-01 12:00:00,130.87,130.87,130.71,130.71,3500.0,104.8991,104.8991,104.7709,104.7709,3500.0
2015-04-01 12:05:00,130.69,130.77,130.66,130.76,3200.0,104.7549,104.819,104.7308,104.811,3200.0
2015-04-01 12:10:00,130.76,130.76,130.49,130.57,3700.0,104.811,104.811,104.5946,104.6587,3700.0
2015-04-01 12:15:00,130.53,130.53,130.44,130.53,4200.0,104.6266,104.6266,104.5545,104.6266,4200.0
2015-04-01 12:20:00,130.49,130.5,130.39,130.42,2200.0,104.5946,104.6026,104.5144,104.5384,2200.0
2015-04-01 12:25:00,130.44,130.59,130.44,130.59,2400.0,104.5545,104.6747,104.5545,104.6747,2400.0
2015-04-01 12:30:00,130.53,130.6,130.44,130.59,2500.0,104.6266,104.6827,104.5545,104.6747,2500.0
2015-04-01 12:35:00,130.65,130.69,130.52,130.69,1500.0,104.7228,104.7549,104.6186,104.7549,1500.0
2015-04-01 12:40:00,130.66,130.78,130.66,130.75,2200.0,104.7308,104.827,104.7308,104.803,2200.0
2015-04-01 12:45:00,130.73,130.77,130.58,130.6,3400.0,104.7869,104.819,104.6667,104.6827,3400.0
2015-04-01 12:50:00,130.59,130.73,130.55,130.73,2600.0,104.6747,104.7869,104.6426,104.7869,2600.0
2015-04-01 12:55:00,130.68,130.68,130.57,130.68,2500.0,104.7469,104.7469,104.6587,104.7469,2500.0
2015-04-01 13:00:00,130.61,130.61,130.44,130.45,2800.0,104.6907,104.6907,104.5545,104.5625,2800.0
2015-04-01 13:05:00,130.47,130.47,130.36,130.41,3300.0,104.5785,104.5785,104.4904,104.5304,3300.0
2015-04-01 13:10:00,130.54,130.54,130.5,130.54,1900.0,104.6346,104.6346,104.6026,104.6346,1900.0
2015-04-01 13:15:00,130.56,130.61,130.46,130.46,4800.0,104.6507,104.6907,104.5705,104.5705,4800.0
2015-04-01 13:20:00,130.47,130.52,130.44,130.51,3900.0,104.5785,104.6186,104.5545,104.6106,3900.0
2015-04-01 13:25:00,130.52,130.62,130.47,130.62,3600.0,104.6186,104.6988,104.5785,104.6988,3600.0
2015-04-01 13:30:00,130.59,130.76,130.55,130.7,2000.0,104.6747,104.811,104.6426,104.7629,2000.0
2015-04-01 13:35:00,130.7,130.71,130.64,130.68,1800.0,104.7629,104.7709,104.7148,104.7469,1800.0
2015-04-01 13:40:00,130.69,130.76,130.69,130.7,3700.0,104.7549,104.811,104.7549,104.7629,3700.0
2015-04-01 13:45:00,130.7,130.92,130.67,130.91,3200.0,104.7629,104.9392,104.7388,104.9312,3200.0
2015-04-01 13:50:00,130.89,130.89,130.79,130.81,2900.0,104.9152,104.9152,104.835,104.8511,2900.0
2015-04-01 13:55:00,130.82,130.95,130.8,130.84,3900.0,104.8591,104.9633,104.843,104.8751,3900.0
2015-04-01 14:00:00,130.85,130.9,130.8,130.81,2600.0,104.8831,104.9232,104.843,104.8511,2600.0
2015-04-01 14:05:00,130.8,130.81,130.76,130.79,8200.0,104.843,104.8511,104.811,104.835,8200.0
2015-04-01 14:10:00,130.77,130.81,130.48,130.48,6600.0,104.819,104.8511,104.5865,104.5865,6600.0
2015-04-01 14:15:00,130.49,130.54,130.46,130.54,6100.0,104.5946,104.6346,104.5705,104.6346,6100.0
2015-04-01 14:20:00,130.55,130.63,130.52,130.6,4100.0,104.6426,104.7068,104.6186,104.6827,4100.0
2015-04-01 14:25:00,130.6,130.6,130.39,130.42,4700.0,104.6827,104.6827,104.5144,104.5384,4700.0
2015-04-01 14:30:00,130.39,130.47,130.33,130.46,5000.0,104.5144,104.5785,104.4663,104.5705,5000.0
2015-04-01 14:35:00,130.49,130.54,130.42,130.51,33200.0,104.5946,104.6346,104.5384,104.6106,33200.0
2015-04-01 14:40:00,130.53,130.53,130.46,130.5,5800.0,104.6266,104.6266,104.5705,104.6026,5800.0
2015-04-01 14:45:00,130.5,130.68,130.49,130.68,4500.0,104.6026,104.7469,104.5946,104.7469,4500.0
2015-04-01 14:50:00,130.7,130.74,130.65,130.69,2100.0,104.7629,104.7949,104.7228,104.7549,2100.0
2015-04-01 14:55:00,130.7,130.73,130.57,130.62,8000.0,104.7629,104.7869,104.6587,104.6988,8000.0
2015-04-01 15:00:00,130.6,130.68,130.59,130.66,11100.0,104.6827,104.7469,104.6747,104.7308,11100.0
2015-04-01 15:05:00,130.63,130.64,130.43,130.47,13500.0,104.7068,104.7148,104.5465,104.5785,13500.0
2015-04-01 15:10:00,130.47,130.59,130.43,130.55,9900.0,104.5785,104.6747,104.5465,104.6426,9900.0
2015-04-01 15:15:00,130.56,130.6,130.39,130.41,21100.0,104.6507,104.6827,104.5144,104.5304,21100.0
2015-04-01 15:20:00,130.43,130.55,130.43,130.55,8200.0,104.5465,104.6426,104.5465,104.6426,8200.0
2015-04-01 15:25:00,130.52,130.57,130.46,130.46,6400.0,104.6186,104.6587,104.5705,104.5705,6400.0
2015-04-01 15:30:00,130.46,130.53,130.4,130.5,7800.0,104.5705,104.6266,104.5224,104.6026,7800.0
2015-04-01 15:35:00,130.53,130.74,130.53,130.62,8500.0,104.6266,104.7949,104.6266,104.6988,8500.0
2015-04-01 15:40:00,130.62,130.64,130.45,130.5,10800.0,104.6988,104.7148,104.5625,104.6026,10800.0
2015-04-01 15:45:00,130.48,130.56,130.37,130.44,46100.0,104.5865,104.6507,104.4984,104.5545,46100.0
2015-04-01 15:50:00,130.44,130.5,130.34,130.34,20600.0,104.5545,104.6026,104.4743,104.4743,20600.0
2015-04-01 15:55:00,130.32,130.49,130.32,130.49,71200.0,104.4583,104.5946,104.4583,104.5946,71200.0
2015-04-02 09:30:00,130.14,130.58,130.03,130.38,11800.0,104.314,104.6667,104.2258,104.5064,11800.0
2015-04-02 09:35:00,130.51,130.58,130.35,130.35,2300.0,104.6106,104.6667,104.4823,104.4823,2300.0
2015-04-02 09:40:00,130.43,130.51,130.39,130.47,1600.0,104.5465,104.6106,104.5144,104.5785,1600.0
2015-04-02 09:45:00,130.53,130.76,130.37,130.75,3600.0,104.6266,104.811,104.4984,104.803,3600.0
2015-04-02 09:50:00,130.72,130.97,130.7,130.97,10200.0,104.7789,104.9793,104.7629,104.9793,10200.0
2015-04-02 09:55:00,131.06,131.07,130.99,131.01,1800.0,105.0514,105.0595,104.9953,105.0114,1800.0
2015-04-02 10:00:00,131.07,131.17,131.0,131.01,9900.0,105.0595,105.1396,105.0033,105.0114,9900.0
2015-04-02 10:05:00,131.05,131.08,130.95,130.98,11100.0,105.0434,105.0675,104.9633,104.9873,11100.0
2015-04-02 10:10:00,130.98,130.98,130.68,130.68,7900.0,104.9873,104.9873,104.7469,104.7469,7900.0
2015-04-02 10:15:00,130.75,130.75,130.63,130.7,8300.0,104.803,104.803,104.7068,104.7629,8300.0
2015-04-02 10:20:00,130.69,130.71,130.5,130.51,11300.0,104.7549,104.7709,104.6026,104.6106,11300.0
2015-04-02 10:25:00,130.47,130.48,130.38,130.4,13000.0,104.5785,104.5865,104.5064,104.5224,13000.0
2015-04-02 10:30:00,130.42,130.58,130.41,130.44,7400.0,104.5384,104.6667,104.5304,104.5545,7400.0
2015-04-02 10:35:00,130.46,130.51,130.4,130.49,3000.0,104.5705,104.6106,104.5224,104.5946,3000.0
2015-04-02 10:40:00,130.48,130.56,130.38,130.4,4700.0,104.5865,104.6507,104.5064,104.5224,4700.0
2015-04-02 10:45:00,130.38,130.43,130.36,130.4,4400.0,104.5064,104.5465,104.4904,104.5224,4400.0
2015-04-02 10:50:00,130.42,130.5,130.36,130.47,6100.0,104.5384,104.6026,104.4904,104.5785,6100.0
2015-04-02 10:55:00,130.5,130.5,130.27,130.27,8400.0,104.6026,104.6026,104.4182,104.4182,8400.0
2015-04-02 11:00:00,130.26,130.37,130.2,130.35,6900.0,104.4102,104.4984,104.3621,104.4823,6900.0
2015-04-02 11:05:00,130.34,130.39,130.27,130.39,7200.0,104.4743,104.5144,104.4182,104.5144,7200.0
2015-04-02 11:10:00,130.39,130.45,130.34,130.34,8400.0,104.5144,104.5625,104.4743,104.4743,8400.0
2015-04-02 11:15:00,130.37,130.37,130.28,130.28,6300.0,104.4984,104.4984,104.4262,104.4262,6300.0
2015-04-02 11:20:00,130.29,130.35,130.28,130.31,5700.0,104.4342,104.4823,104.4262,104.4503,5700.0
2015-04-02 11:25:00,130.32,130.43,130.28,130.29,11000.0,104.4583,104.5465,104.4262,104.4342,11000.0
2015-04-02 11:30:00,130.29,130.32,130.22,130.3,4200.0,104.4342,104.4583,104.3781,104.4423,4200.0
2015-04-02 11:35:00,130.28,130.29,130.24,130.28,5400.0,104.4262,104.4342,104.3942,104.4262,5400.0
2015-04-02 11:40:00,130.28,130.32,130.26,130.31,8200.0,104.4262,104.4583,104.4102,104.4503,8200.0
2015-04-02 11:45:00,130.26,130.31,130.24,130.29,6600.0,104.4102,104.4503,104.3942,104.4342,6600.0
2015-04-02 11:50:00,130.32,130.32,130.02,130.04,16300.0,104.4583,104.4583,104.2178,104.2339,16300.0
2015-04-02 11:55:00,130.03,130.06,129.91,129.93,10400.0,104.2258,104.2499,104.1297,104.1457,10400.0
2015-04-02 12:00:00,129.93,129.95,129.81,129.82,6100.0,104.1457,104.1617,104.0495,104.0575,6100.0
2015-04-02 12:05:00,129.82,129.82,129.67,129.74,9200.0,104.0575,104.0575,103.9373,103.9934,9200.0
2015-04-02 12:10:00,129.78,129.85,129.76,129.8,3700.0,104.0255,104.0816,104.0094,104.0415,3700.0
2015-04-02 12:15:00,129.75,129.82,129.69,129.8,4600.0,104.0014,104.0575,103.9533,104.0415,4600.0
2015-04-02 12:20:00,129.82,129.87,129.79,129.83,4200.0,104.0575,104.0976,104.0335,104.0655,4200.0
2015-04-02 12:25:00,129.85,129.92,129.84,129.9,3400.0,104.0816,104.1377,104.0735,104.1216,3400.0
2015-04-02 12:30:00,129.92,130.03,129.92,129.99,2200.0,104.1377,104.2258,104.1377,104.1938,2200.0
2015-04-02 12:35:00,129.99,130.13,129.99,130.08,3200.0,104.1938,104.306,104.1938,104.2659,3200.0
2015-04-02 12:40:00,130.1,130.12,130.02,130.12,13000.0,104.2819,104.298,104.2178,104.298,13000.0
2015-04-02 12:45:00,130.13,130.13,130.05,130.09,4900.0,104.306,104.306,104.2419,104.2739,4900.0
2015-04-02 12:50:00,130.09,130.09,129.98,130.04,10400.0,104.2739,104.2739,104.1858,104.2339,10400.0
2015-04-02 12:55:00,130.08,130.11,130.05,130.08,2500.0,104.2659,104.29,104.2419,104.2659,2500.0
2015-04-02 13:00:00,130.1,130.13,130.02,130.06,7600.0,104.2819,104.306,104.2178,104.2499,7600.0
2015-04-02 13:05:00,130.08,130.1,130.05,130.05,3500.0,104.2659,104.2819,104.2419,104.2419,3500.0
2015-04-02 13:10:00,130.05,130.16,130.05,130.15,3300.0,104.2419,104.33,104.2419,104.322,3300.0
2015-04-02 13:15:00,130.15,130.27,130.15,130.26,6000.0,104.322,104.4182,104.322,104.4102,6000.0
2015-04-02 13:20:00,130.28,130.3,130.22,130.23,4600.0,104.4262,104.4423,104.3781,104.3862,4600.0
2015-04-02 13:25:00,130.24,130.25,130.2,130.23,4900.0,104.3942,104.4022,104.3621,104.3862,4900.0
2015-04-02 13:30:00,130.22,130.27,130.19,130.26,5300.0,104.3781,104.4182,104.3541,104.4102,5300.0
2015-04-02 13:35:00,130.25,130.29,130.22,130.28,2700.0,104.4022,104.4342,104.3781,104.4262,2700.0
2015-04-02 13:40:00,130.3,130.31,130.12,130.14,13000.0,104.4423,104.4503,104.298,104.314,13000.0
2015-04-02 13:45:00,130.13,130.23,130.13,130.23,2900.0,104.306,104.3862,104.306,104.3862,2900.0
2015-04-02 13:50:00,130.23,130.26,130.2,130.25,4800.0,104.3862,104.4102,104.3621,104.4022,4800.0
2015-04-02 13:55:00,130.24,130.28,130.05,130.06,7200.0,104.3942,104.4262,104.2419,104.2499,7200.0
2015-04-02 14:00:00,130.06,130.09,129.95,129.97,12500.0,104.2499,104.2739,104.1617,104.1777,12500.0
2015-04-02 14:05:00,129.95,129.99,129.93,129.98,9300.0,104.1617,104.1938,104.1457,104.1858,9300.0
2015-04-02 14:10:00,130.03,130.18,130.03,130.18,7400.0,104.2258,104.3461,104.2258,104.3461,7400.0
2015-04-02 14:15:00,130.18,130.36,130.06,130.34,41500.0,104.3461,104.4904,104.2499,104.4743,41500.0
2015-04-02 14:20:00,130.35,130.38,130.32,130.32,5200.0,104.4823,104.5064,104.4583,104.4583,5200.0
2015-04-02 14:25:00,130.35,130.41,130.3,130.37,6400.0,104.4823,104.5304,104.4423,104.4984,6400.0
2015-04-02 14:30:00,130.36,130.36,130.26,130.29,5600.0,104.4904,104.4904,104.4102,104.4342,5600.0
2015-04-02 14:35:00,130.3,130.34,130.14,130.14,5700.0,104.4423,104.4743,104.314,104.314,5700.0
2015-04-02 14:40:00,130.15,130.17,129.97,129.98,40600.0,104.322,104.3381,104.1777,104.1858,40600.0
2015-04-02 14:45:00,129.99,129.99,129.88,129.9,5500.0,104.1938,104.1938,104.1056,104.1216,5500.0
2015-04-02 14:50:00,129.87,129.95,129.87,129.9,3700.0,104.0976,104.1617,104.0976,104.1216,3700.0
2015-04-02 14:55:00,129.95,130.08,129.95,130.06,6300.0,104.1617,104.2659,104.1617,104.2499,6300.0
2015-04-02 15:00:00,130.04,130.09,130.0,130.07,8200.0,104.2339,104.2739,104.2018,104.2579,8200.0
2015-04-02 15:05:00,130.09,130.09,129.98,130.02,8000.0,104.2739,104.2739,104.1858,104.2178,8000.0
2015-04-02 15:10:00,130.02,130.03,129.86,129.86,38100.0,104.2178,104.2258,104.0896,104.0896,38100.0
2015-04-02 15:15:00,129.86,129.94,129.81,129.87,9300.0,104.0896,104.1537,104.0495,104.0976,9300.0
2015-04-02 15:20:00,129.88,129.91,129.84,129.9,16700.0,104.1056,104.1297,104.0735,104.1216,16700.0
2015-04-02 15:25:00,129.91,130.14,129.9,130.07,12900.0,104.1297,104.314,104.1216,104.2579,12900.0
2015-04-02 15:30:00,130.06,130.06,129.95,129.97,20900.0,104.2499,104.2499,104.1617,104.1777,20900.0
2015-04-02 15:35:00,129.97,130.08,129.97,130.03,17500.0,104.1777,104.2659,104.1777,104.2258,17500.0
2015-04-02 15:40:00,130.01,130.02,129.89,129.96,27300.0,104.2098,104.2178,104.1136,104.1697,27300.0
2015-04-02 15:45:00,129.96,130.29,129.91,130.25,77900.0,104.1697,104.4342,104.1297,104.4022,77900.0
2015-04-02 15:50:00,130.27,130.29,130.16,130.22,54400.0,104.4182,104.4342,104.33,104.3781,54400.0
2015-04-02 15:55:00,130.21,130.42,130.18,130.18,83500.0,104.3701,104.5384,104.3461,104.3461,83500.0
2015-04-06 09:30:00,128.58,129.96,128.19,128.24,17800.0,103.0636,104.1697,102.751,102.7911,17800.0
2015-04-06 09:35:00,128.06,128.68,128.06,128.4,13400.0,102.6468,103.1437,102.6468,102.9193,13400.0
2015-04-06 09:40:00,128.39,128.42,128.15,128.19,10400.0,102.9113,102.9353,102.7189,102.751,10400.0
2015-04-06 09:45:00,128.19,128.34,128.15,128.24,12100.0,102.751,102.8712,102.7189,102.7911,12100.0
2015-04-06 09:50:00,128.25,128.34,128.14,128.26,16400.0,102.7991,102.8712,102.7109,102.8071,16400.0
2015-04-06 09:55:00,128.34,128.61,128.31,128.57,5400.0,102.8712,103.0876,102.8472,103.0556,5400.0
2015-04-06 10:00:00,128.61,128.81,128.61,128.73,7600.0,103.0876,103.2479,103.0876,103.1838,7600.0
2015-04-06 10:05:00,128.73,129.01,128.73,128.81,7800.0,103.1838,103.4083,103.1838,103.2479,7800.0
2015-04-06 10:10:00,128.85,128.92,128.71,128.74,4200.0,103.28,103.3361,103.1678,103.1918,4200.0
2015-04-06 10:15:00,128.76,128.98,128.75,128.88,5000.0,103.2079,103.3842,103.1999,103.3041,5000.0
2015-04-06 10:20:00,128.88,129.21,128.88,129.15,17100.0,103.3041,103.5686,103.3041,103.5205,17100.0
2015-04-06 10:25:00,129.13,129.22,129.05,129.22,7700.0,103.5044,103.5766,103.4403,103.5766,7700.0
2015-04-06 10:30:00,129.25,129.4,129.25,129.27,5700.0,103.6006,103.7209,103.6006,103.6167,5700.0
2015-04-06 10:35:00,129.24,129.5,129.21,129.44,7800.0,103.5926,103.801,103.5686,103.7529,7800.0
2015-04-06 10:40:00,129.43,129.53,129.43,129.49,12700.0,103.7449,103.8251,103.7449,103.793,12700.0
2015-04-06 10:45:00,129.55,129.62,129.5,129.55,5000.0,103.8411,103.8972,103.801,103.8411,5000.0
2015-04-06 10:50:00,129.59,129.65,129.55,129.6,7200.0,103.8732,103.9213,103.8411,103.8812,7200.0
2015-04-06 10:55:00,129.65,129.68,129.53,129.66,4800.0,103.9213,103.9453,103.8251,103.9293,4800.0
2015-04-06 11:00:00,129.64,129.79,129.58,129.58,12300.0,103.9132,104.0335,103.8651,103.8651,12300.0
2015-04-06 11:05:00,129.59,129.78,129.57,129.74,5700.0,103.8732,104.0255,103.8571,103.9934,5700.0
2015-04-06 11:10:00,129.78,129.79,129.69,129.72,4400.0,104.0255,104.0335,103.9533,103.9774,4400.0
2015-04-06 11:15:00,129.71,129.8,129.71,129.74,2700.0,103.9693,104.0415,103.9693,103.9934,2700.0
2015-04-06 11:20:00,129.77,129.83,129.69,129.73,3800.0,104.0174,104.0655,103.9533,103.9854,3800.0
2015-04-06 11:25:00,129.74,129.81,129.69,129.73,5900.0,103.9934,104.0495,103.9533,103.9854,5900.0
2015-04-06 11:30:00,129.73,129.79,129.69,129.73,13800.0,103.9854,104.0335,103.9533,103.9854,13800.0
2015-04-06 11:35:00,129.72,129.85,129.7,129.84,7700.0,103.9774,104.0816,103.9613,104.0735,7700.0
2015-04-06 11:40:00,129.95,129.97,129.87,129.87,4800.0,104.1617,104.1777,104.0976,104.0976,4800.0
2015-04-06 11:45:00,129.91,130.0,129.85,129.91,5700.0,104.1297,104.2018,104.0816,104.1297,5700.0
2015-04-06 11:50:00,129.95,129.95,129.81,129.87,3700.0,104.1617,104.1617,104.0495,104.0976,3700.0
2015-04-06 11:55:00,129.81,129.84,129.78,129.82,5000.0,104.0495,104.0735,104.0255,104.0575,5000.0
2015-04-06 12:00:00,129.83,129.86,129.71,129.71,8300.0,104.0655,104.0896,103.9693,103.9693,8300.0
2015-04-06 12:05:00,129.74,129.76,129.71,129.74,4200.0,103.9934,104.0094,103.9693,103.9934,4200.0
2015-04-06 12:10:00,129.74,129.77,129.69,129.72,9100.0,103.9934,104.0174,103.9533,103.9774,9100.0
2015-04-06 12:15:00,129.7,129.77,129.63,129.73,5500.0,103.9613,104.0174,103.9052,103.9854,5500.0
2015-04-06 12:20:00,129.7,129.88,129.7,129.86,12700.0,103.9613,104.1056,103.9613,104.0896,12700.0
2015-04-06 12:25:00,129.85,129.93,129.8,129.9,8500.0,104.0816,104.1457,104.0415,104.1216,8500.0
2015-04-06 12:30:00,129.92,129.98,129.87,129.98,4500.0,104.1377,104.1858,104.0976,104.1858,4500.0
2015-04-06 12:35:00,129.96,130.11,129.95,130.11,9700.0,104.1697,104.29,104.1617,104.29,9700.0
2015-04-06 12:40:00,130.12,130.14,130.08,130.1,4900.0,104.298,104.314,104.2659,104.2819,4900.0
2015-04-06 12:45:00,130.12,130.19,130.02,130.05,19100.0,104.298,104.3541,104.2178,104.2419,19100.0
2015-04-06 12:50:00,129.99,129.99,129.88,129.89,5100.0,104.1938,104.1938,104.1056,104.1136,5100.0
2015-04-06 12:55:00,129.9,130.03,129.88,129.88,5800.0,104.1216,104.2258,104.1056,104.1056,5800.0
2015-04-06 13:00:00,129.9,130.01,129.88,130.01,5600.0,104.1216,104.2098,104.1056,104.2098,5600.0
2015-04-06 13:05:00,129.96,129.96,129.88,129.92,5100.0,104.1697,104.1697,104.1056,104.1377,5100.0
2015-04-06 13:10:00,129.94,130.01,129.93,130.0,3900.0,104.1537,104.2098,104.1457,104.2018,3900.0
2015-04-06 13:15:00,130.02,130.04,129.83,129.92,5600.0,104.2178,104.2339,104.0655,104.1377,5600.0
2015-04-06 13:20:00,130.0,130.0,129.89,129.92,3100.0,104.2018,104.2018,104.1136,104.1377,3100.0
2015-04-06 13:25:00,129.95,130.02,129.91,129.96,4700.0,104.1617,104.2178,104.1297,104.1697,4700.0
2015-04-06 13:30:00,130.02,130.05,129.97,130.0,2600.0,104.2178,104.2419,104.1777,104.2018,2600.0
2015-04-06 13:35:00,129.99,130.0,129.88,129.89,4500.0,104.1938,104.2018,104.1056,104.1136,4500.0
2015-04-06 13:40:00,129.91,129.92,129.85,129.86,5200.0,104.1297,104.1377,104.0816,104.0896,5200.0
2015-04-06 13:45:00,129.86,129.93,129.86,129.88,4900.0,104.0896,104.1457,104.0896,104.1056,4900.0
2015-04-06 13:50:00,129.86,129.91,129.83,129.87,2200.0,104.0896,104.1297,104.0655,104.0976,2200.0
2015-04-06 13:55:00,129.89,129.89,129.81,129.85,4300.0,104.1136,104.1136,104.0495,104.0816,4300.0
2015-04-06 14:00:00,129.84,129.86,129.81,129.81,2200.0,104.0735,104.0896,104.0495,104.0495,2200.0
2015-04-06 14:05:00,129.8,129.82,129.75,129.81,4000.0,104.0415,104.0575,104.0014,104.0495,4000.0
2015-04-06 14:10:00,129.82,129.92,129.81,129.89,6000.0,104.0575,104.1377,104.0495,104.1136,6000.0
2015-04-06 14:15:00,129.9,129.94,129.86,129.86,8200.0,104.1216,104.1537,104.0896,104.0896,8200.0
2015-04-06 14:20:00,129.87,129.88,129.81,129.81,4600.0,104.0976,104.1056,104.0495,104.0495,4600.0
2015-04-06 14:25:00,129.81,129.86,129.8,129.84,5100.0,104.0495,104.0896,104.0415,104.0735,5100.0
2015-04-06 14:30:00,129.84,129.94,129.82,129.83,10100.0,104.0735,104.1537,104.0575,104.0655,10100.0
2015-04-06 14:35:00,129.86,129.92,129.85,129.92,4000.0,104.0896,104.1377,104.0816,104.1377,4000.0
2015-04-06 14:40:00,129.91,129.95,129.9,129.94,6800.0,104.1297,104.1617,104.1216,104.1537,6800.0
2015-04-06 14:45:00,129.93,129.96,129.91,129.92,7600.0,104.1457,104.1697,104.1297,104.1377,7600.0
2015-04-06 14:50:00,129.9,129.9,129.85,129.85,3600.0,104.1216,104.1216,104.0816,104.0816,3600.0
2015-04-06 14:55:00,129.88,129.89,129.82,129.89,3400.0,104.1056,104.1136,104.0575,104.1136,3400.0
2015-04-06 15:00:00,129.89,129.98,129.85,129.92,7500.0,104.1136,104.1858,104.0816,104.1377,7500.0
2015-04-06 15:05:00,129.96,129.96,129.72,129.75,8100.0,104.1697,104.1697,103.9774,104.0014,8100.0
2015-04-06 15:10:00,129.78,129.85,129.75,129.85,4500.0,104.0255,104.0816,104.0014,104.0816,4500.0
2015-04-06 15:15:00,129.82,129.82,129.74,129.77,5100.0,104.0575,104.0575,103.9934,104.0174,5100.0
2015-04-06 15:20:00,129.79,129.84,129.79,129.81,5100.0,104.0335,104.0735,104.0335,104.0495,5100.0
2015-04-06 15:25:00,129.81,129.89,129.81,129.84,7300.0,104.0495,104.1136,104.0495,104.0735,7300.0
2015-04-06 15:30:00,129.83,129.84,129.73,129.73,25200.0,104.0655,104.0735,103.9854,103.9854,25200.0
2015-04-06 15:35:00,129.74,129.75,129.64,129.68,23600.0,103.9934,104.0014,103.9132,103.9453,23600.0
2015-04-06 15:40:00,129.69,129.71,129.56,129.63,18400.0,103.9533,103.9693,103.8491,103.9052,18400.0
2015-04-06 15:45:00,129.66,129.66,129.43,129.51,16500.0,103.9293,103.9293,103.7449,103.809,16500.0
2015-04-06 15:50:00,129.49,129.5,129.36,129.42,32900.0,103.793,103.801,103.6888,103.7369,32900.0
2015-04-06 15:55:00,129.4,129.52,129.38,129.45,34300.0,103.7209,103.817,103.7048,103.7609,34300.0
2015-04-07 09:30:00,129.61,130.12,129.43,129.96,15400.0,103.8892,104.298,103.7449,104.1697,15400.0
2015-04-07 09:35:00,130.0,130.18,129.91,130.01,6600.0,104.2018,104.3461,104.1297,104.2098,6600.0
2015-04-07 09:40:00,130.02,130.02,129.74,129.74,8600.0,104.2178,104.2178,103.9934,103.9934,8600.0
2015-04-07 09:45:00,129.7,130.01,129.7,129.91,5700.0,103.9613,104.2098,103.9613,104.1297,5700.0
2015-04-07 09:50:00,129.87,129.9,129.71,129.9,4000.0,104.0976,104.1216,103.9693,104.1216,4000.0
2015-04-07 09:55:00,129.89,129.93,129.79,129.84,8900.0,104.1136,104.1457,104.0335,104.0735,8900.0
2015-04-07 10:00:00,129.84,129.95,129.77,129.78,9200.0,104.0735,104.1617,104.0174,104.0255,9200.0
2015-04-07 10:05:00,129.77,129.8,129.57,129.6,9300.0,104.0174,104.0415,103.8571,103.8812,9300.0
2015-04-07 10:10:00,129.6,129.64,129.53,129.54,7400.0,103.8812,103.9132,103.8251,103.8331,7400.0
2015-04-07 10:15:00,129.56,129.66,129.51,129.61,18800.0,103.8491,103.9293,103.809,103.8892,18800.0
2015-04-07 10:20:00,129.58,129.62,129.5,129.5,6400.0,103.8651,103.8972,103.801,103.801,6400.0
2015-04-07 10:25:00,129.5,129.57,129.5,129.55,7500.0,103.801,103.8571,103.801,103.8411,7500.0
2015-04-07 10:30:00,129.55,129.62,129.54,129.54,11100.0,103.8411,103.8972,103.8331,103.8331,11100.0
2015-04-07 10:35:00,129.57,129.62,129.56,129.6,9100.0,103.8571,103.8972,103.8491,103.8812,9100.0
2015-04-07 10:40:00,129.62,129.63,129.5,129.5,7500.0,103.8972,103.9052,103.801,103.801,7500.0
2015-04-07 10:45:00,129.53,129.6,129.46,129.46,8200.0,103.8251,103.8812,103.769,103.769,8200.0
2015-04-07 10:50:00,129.47,129.49,129.41,129.47,5600.0,103.777,103.793,103.7289,103.777,5600.0
2015-04-07 10:55:00,129.46,129.49,129.44,129.44,5200.0,103.769,103.793,103.7529,103.7529,5200.0
2015-04-07 11:00:00,129.45,129.48,129.36,129.36,6000.0,103.7609,103.785,103.6888,103.6888,6000.0
2015-04-07 11:05:00,129.31,129.32,129.2,129.23,8900.0,103.6487,103.6567,103.5606,103.5846,8900.0
2015-04-07 11:10:00,129.31,129.35,129.28,129.31,6800.0,103.6487,103.6808,103.6247,103.6487,6800.0
2015-04-07 11:15:00,129.32,129.42,129.31,129.39,6800.0,103.6567,103.7369,103.6487,103.7128,6800.0
2015-04-07 11:20:00,129.39,129.41,129.27,129.29,5900.0,103.7128,103.7289,103.6167,103.6327,5900.0
2015-04-07 11:25:00,129.31,129.33,129.26,129.3,7900.0,103.6487,103.6648,103.6086,103.6407,7900.0
2015-04-07 11:30:00,129.32,129.5,129.31,129.5,7300.0,103.6567,103.801,103.6487,103.801,7300.0
2015-04-07 11:35:00,129.5,129.51,129.44,129.44,9000.0,103.801,103.809,103.7529,103.7529,9000.0
2015-04-07 11:40:00,129.42,129.5,129.42,129.44,3500.0,103.7369,103.801,103.7369,103.7529,3500.0
2015-04-07 11:45:00,129.41,129.45,129.4,129.44,6000.0,103.7289,103.7609,103.7209,103.7529,6000.0
2015-04-07 11:50:00,129.45,129.5,129.39,129.5,9100.0,103.7609,103.801,103.7128,103.801,9100.0
2015-04-07 11:55:00,129.48,129.53,129.46,129.53,5100.0,103.785,103.8251,103.769,103.8251,5100.0
2015-04-07 12:00:00,129.54,129.54,129.5,129.53,4700.0,103.8331,103.8331,103.801,103.8251,4700.0
2015-04-07 12:05:00,129.51,129.54,129.5,129.5,2900.0,103.809,103.8331,103.801,103.801,2900.0
2015-04-07 12:10:00,129.5,129.53,129.45,129.47,8500.0,103.801,103.8251,103.7609,103.777,8500.0
2015-04-07 12:15:00,129.48,129.5,129.48,129.49,2800.0,103.785,103.801,103.785,103.793,2800.0
2015-04-07 12:20:00,129.5,129.51,129.44,129.44,5900.0,103.801,103.809,103.7529,103.7529,5900.0
2015-04-07 12:25:00,129.44,129.45,129.37,129.4,4900.0,103.7529,103.7609,103.6968,103.7209,4900.0
2015-04-07 12:30:00,129.42,129.47,129.39,129.42,8000.0,103.7369,103.777,103.7128,103.7369,8000.0
2015-04-07 12:35:00,129.42,129.42,129.33,129.35,6300.0,103.7369,103.7369,103.6648,103.6808,6300.0
2015-04-07 12:40:00,129.33,129.33,129.17,129.22,4100.0,103.6648,103.6648,103.5365,103.5766,4100.0
2015-04-07 12:45:00,129.2,129.2,129.05,129.06,5800.0,103.5606,103.5606,103.4403,103.4483,5800.0
2015-04-07 12:50:00,129.06,129.18,129.05,129.11,6100.0,103.4483,103.5445,103.4403,103.4884,6100.0
2015-04-07 12:55:00,129.1,129.13,129.07,129.07,5200.0,103.4804,103.5044,103.4564,103.4564,5200.0
2015-04-07 13:00:00,129.1,129.1,129.01,129.07,6200.0,103.4804,103.4804,103.4083,103.4564,6200.0
2015-04-07 13:05:00,129.07,129.1,129.01,129.04,10900.0,103.4564,103.4804,103.4083,103.4323,10900.0
2015-04-07 13:10:00,129.07,129.07,129.01,129.01,5300.0,103.4564,103.4564,103.4083,103.4083,5300.0
2015-04-07 13:15:00,129.02,129.12,129.02,129.12,3000.0,103.4163,103.4964,103.4163,103.4964,3000.0
2015-04-07 13:20:00,129.1,129.12,128.99,129.0,8500.0,103.4804,103.4964,103.3922,103.4002,8500.0
2015-04-07 13:25:00,128.99,129.01,128.95,128.99,4400.0,103.3922,103.4083,103.3602,103.3922,4400.0
2015-04-07 13:30:00,128.99,129.0,128.87,128.88,5300.0,103.3922,103.4002,103.296,103.3041,5300.0
2015-04-07 13:35:00,128.88,129.0,128.88,128.98,5200.0,103.3041,103.4002,103.3041,103.3842,5200.0
2015-04-07 13:40:00,128.99,128.99,128.93,128.93,4100.0,103.3922,103.3922,103.3441,103.3441,4100.0
2015-04-07 13:45:00,128.93,128.94,128.83,128.85,5200.0,103.3441,103.3521,103.264,103.28,5200.0
2015-04-07 13:50:00,128.84,128.85,128.77,128.77,5700.0,103.272,103.28,103.2159,103.2159,5700.0
2015-04-07 13:55:00,128.76,128.8,128.74,128.8,5000.0,103.2079,103.2399,103.1918,103.2399,5000.0
2015-04-07 14:00:00,128.78,128.81,128.78,128.79,6400.0,103.2239,103.2479,103.2239,103.2319,6400.0
2015-04-07 14:05:00,128.8,128.87,128.79,128.85,5300.0,103.2399,103.296,103.2319,103.28,5300.0
2015-04-07 14:10:00,128.87,128.9,128.86,128.88,6900.0,103.296,103.3201,103.288,103.3041,6900.0
2015-04-07 14:15:00,128.88,129.0,128.88,129.0,4400.0,103.3041,103.4002,103.3041,103.4002,4400.0
2015-04-07 14:20:00,128.99,129.0,128.91,129.0,6400.0,103.3922,103.4002,103.3281,103.4002,6400.0
2015-04-07 14:25:00,129.0,129.01,128.98,129.0,8200.0,103.4002,103.4083,103.3842,103.4002,8200.0
2015-04-07 14:30:00,129.0,129.02,128.97,129.01,9500.0,103.4002,103.4163,103.3762,103.4083,9500.0
2015-04-07 14:35:00,129.01,129.01,128.96,129.0,7300.0,103.4083,103.4083,103.3682,103.4002,7300.0
2015-04-07 14:40:00,129.0,129.04,128.99,129.04,6100.0,103.4002,103.4323,103.3922,103.4323,6100.0
2015-04-07 14:45:00,129.04,129.05,128.99,129.03,5800.0,103.4323,103.4403,103.3922,103.4243,5800.0
2015-04-07 14:50:00,129.05,129.08,129.0,129.0,6400.0,103.4403,103.4644,103.4002,103.4002,6400.0
2015-04-07 14:55:00,129.0,129.04,128.98,128.98,4200.0,103.4002,103.4323,103.3842,103.3842,4200.0
2015-04-07 15:00:00,128.99,129.02,128.97,129.0,7200.0,103.3922,103.4163,103.3762,103.4002,7200.0
2015-04-07 15:05:00,129.01,129.02,128.92,128.94,9700.0,103.4083,103.4163,103.3361,103.3521,9700.0
2015-04-07 15:10:00,128.95,128.95,128.87,128.88,5300.0,103.3602,103.3602,103.296,103.3041,5300.0
2015-04-07 15:15:00,128.9,128.91,128.85,128.87,7700.0,103.3201,103.3281,103.28,103.296,7700.0
2015-04-07 15:20:00,128.85,128.86,128.74,128.75,6300.0,103.28,103.288,103.1918,103.1999,6300.0
2015-04-07 15:25:00,128.76,128.86,128.71,128.85,5300.0,103.2079,103.288,103.1678,103.28,5300.0
2015-04-07 15:30:00,128.85,128.86,128.64,128.66,25500.0,103.28,103.288,103.1117,103.1277,25500.0
2015-04-07 15:35:00,128.62,128.65,128.4,128.53,18100.0,103.0957,103.1197,102.9193,103.0235,18100.0
2015-04-07 15:40:00,128.52,128.52,128.37,128.51,10700.0,103.0155,103.0155,102.8953,103.0075,10700.0
2015-04-07 15:45:00,128.51,128.6,128.42,128.47,18100.0,103.0075,103.0796,102.9353,102.9754,18100.0
2015-04-07 15:50:00,128.46,128.46,128.25,128.26,31100.0,102.9674,102.9674,102.7991,102.8071,31100.0
2015-04-07 15:55:00,128.28,128.28,128.17,128.17,59200.0,102.8231,102.8231,102.735,102.735,59200.0
2015-04-08 09:30:00,128.71,128.99,128.67,128.72,20600.0,103.1678,103.3922,103.1357,103.1758,20600.0
2015-04-08 09:35:00,128.72,128.8,128.54,128.8,13100.0,103.1758,103.2399,103.0315,103.2399,13100.0
2015-04-08 09:40:00,128.8,128.8,128.58,128.8,7200.0,103.2399,103.2399,103.0636,103.2399,7200.0
2015-04-08 09:45:00,128.8,128.99,128.78,128.96,12300.0,103.2399,103.3922,103.2239,103.3682,12300.0
2015-04-08 09:50:00,128.97,129.17,128.92,129.0,20800.0,103.3762,103.5365,103.3361,103.4002,20800.0
2015-04-08 09:55:00,129.0,129.05,128.98,129.01,15000.0,103.4002,103.4403,103.3842,103.4083,15000.0
2015-04-08 10:00:00,129.02,129.04,128.9,129.01,6700.0,103.4163,103.4323,103.3201,103.4083,6700.0
2015-04-08 10:05:00,129.05,129.1,128.9,128.9,14000.0,103.4403,103.4804,103.3201,103.3201,14000.0
2015-04-08 10:10:00,128.91,129.05,128.9,128.96,18200.0,103.3281,103.4403,103.3201,103.3682,18200.0
2015-04-08 10:15:00,129.0,129.05,128.82,128.82,5700.0,103.4002,103.4403,103.256,103.256,5700.0
2015-04-08 10:20:00,128.81,128.92,128.81,128.92,7100.0,103.2479,103.3361,103.2479,103.3361,7100.0
2015-04-08 10:25:00,128.92,128.97,128.84,128.85,16000.0,103.3361,103.3762,103.272,103.28,16000.0
2015-04-08 10:30:00,128.83,128.85,128.76,128.78,12200.0,103.264,103.28,103.2079,103.2239,12200.0
2015-04-08 10:35:00,128.79,128.79,128.62,128.68,8800.0,103.2319,103.2319,103.0957,103.1437,8800.0
2015-04-08 10:40:00,128.63,128.66,128.15,128.35,8200.0,103.1037,103.1277,102.7189,102.8792,8200.0
2015-04-08 10:45:00,128.32,128.42,128.28,128.38,8800.0,102.8552,102.9353,102.8231,102.9033,8800.0
2015-04-08 10:50:00,128.39,128.51,128.39,128.47,12700.0,102.9113,103.0075,102.9113,102.9754,12700.0
2015-04-08 10:55:00,128.51,128.51,128.42,128.48,11300.0,103.0075,103.0075,102.9353,102.9834,11300.0
2015-04-08 11:00:00,128.47,128.59,128.41,128.53,9700.0,102.9754,103.0716,102.9273,103.0235,9700.0
2015-04-08 11:05:00,128.53,128.7,128.51,128.7,9700.0,103.0235,103.1598,103.0075,103.1598,9700.0
2015-04-08 11:10:00,128.72,128.76,128.58,128.63,7100.0,103.1758,103.2079,103.0636,103.1037,7100.0
2015-04-08 11:15:00,128.6,128.75,128.59,128.73,12300.0,103.0796,103.1999,103.0716,103.1838,12300.0
2015-04-08 11:20:00,128.69,128.73,128.63,128.63,8600.0,103.1518,103.1838,103.1037,103.1037,8600.0
2015-04-08 11:25:00,128.64,128.75,128.63,128.72,6800.0,103.1117,103.1999,103.1037,103.1758,6800.0
2015-04-08 11:30:00,128.75,128.75,128.59,128.69,8300.0,103.1999,103.1999,103.0716,103.1518,8300.0
2015-04-08 11:35:00,128.66,128.75,128.61,128.64,19700.0,103.1277,103.1999,103.0876,103.1117,19700.0
2015-04-08 11:40:00,128.62,128.75,128.6,128.71,10600.0,103.0957,103.1999,103.0796,103.1678,10600.0
2015-04-08 11:45:00,128.74,128.78,128.69,128.69,10200.0,103.1918,103.2239,103.1518,103.1518,10200.0
2015-04-08 11:50:00,128.69,128.69,128.59,128.59,6600.0,103.1518,103.1518,103.0716,103.0716,6600.0
2015-04-08 11:55:00,128.61,128.69,128.59,128.66,5300.0,103.0876,103.1518,103.0716,103.1277,5300.0
2015-04-08 12:00:00,128.67,128.72,128.52,128.52,17200.0,103.1357,103.1758,103.0155,103.0155,17200.0
2015-04-08 12:05:00,128.57,128.59,128.5,128.57,5800.0,103.0556,103.0716,102.9995,103.0556,5800.0
2015-04-08 12:10:00,128.54,128.54,128.4,128.42,7000.0,103.0315,103.0315,102.9193,102.9353,7000.0
2015-04-08 12:15:00,128.41,128.42,128.32,128.38,6400.0,102.9273,102.9353,102.8552,102.9033,6400.0
2015-04-08 12:20:00,128.4,128.42,128.28,128.32,5400.0,102.9193,102.9353,102.8231,102.8552,5400.0
2015-04-08 12:25:00,128.31,128.31,128.25,128.25,5400.0,102.8472,102.8472,102.7991,102.7991,5400.0
2015-04-08 12:30:00,128.27,128.32,128.2,128.27,10400.0,102.8151,102.8552,102.759,102.8151,10400.0
2015-04-08 12:35:00,128.28,128.3,128.13,128.18,26000.0,102.8231,102.8392,102.7029,102.743,26000.0
2015-04-08 12:40:00,128.19,128.25,128.16,128.16,12500.0,102.751,102.7991,102.7269,102.7269,12500.0
2015-04-08 12:45:00,128.17,128.26,128.13,128.24,11200.0,102.735,102.8071,102.7029,102.7911,11200.0
2015-04-08 12:50:00,128.28,128.28,128.13,128.17,6400.0,102.8231,102.8231,102.7029,102.735,6400.0
2015-04-08 12:55:00,128.2,128.25,128.18,128.22,8700.0,102.759,102.7991,102.743,102.775,8700.0
2015-04-08 13:00:00,128.2,128.27,128.19,128.21,10500.0,102.759,102.8151,102.751,102.767,10500.0
2015-04-08 13:05:00,128.2,128.26,128.18,128.25,8200.0,102.759,102.8071,102.743,102.7991,8200.0
2015-04-08 13:10:00,128.24,128.25,128.18,128.19,10600.0,102.7911,102.7991,102.743,102.751,10600.0
2015-04-08 13:15:00,128.19,128.23,128.06,128.12,7900.0,102.751,102.783,102.6468,102.6949,7900.0
2015-04-08 13:20:00,128.16,128.18,128.08,128.16,4800.0,102.7269,102.743,102.6628,102.7269,4800.0
2015-04-08 13:25:00,128.17,128.2,128.11,128.13,8300.0,102.735,102.759,102.6869,102.7029,8300.0
2015-04-08 13:30:00,128.11,128.15,128.1,128.11,6000.0,102.6869,102.7189,102.6788,102.6869,6000.0
2015-04-08 13:35:00,128.12,128.19,128.12,128.19,5800.0,102.6949,102.751,102.6949,102.751,5800.0
2015-04-08 13:40:00,128.19,128.19,128.12,128.18,7500.0,102.751,102.751,102.6949,102.743,7500.0
2015-04-08 13:45:00,128.2,128.2,128.15,128.18,9500.0,102.759,102.759,102.7189,102.743,9500.0
2015-04-08 13:50:00,128.2,128.25,128.19,128.23,10700.0,102.759,102.7991,102.751,102.783,10700.0
2015-04-08 13:55:00,128.24,128.27,128.13,128.22,10400.0,102.7911,102.8151,102.7029,102.775,10400.0
2015-04-08 14:00:00,128.21,128.24,127.96,128.12,14200.0,102.767,102.7911,102.5666,102.6949,14200.0
2015-04-08 14:05:00,128.09,128.23,127.79,127.79,9300.0,102.6708,102.783,102.4304,102.4304,9300.0
2015-04-08 14:10:00,127.79,128.3,127.75,128.22,9500.0,102.4304,102.8392,102.3983,102.775,9500.0
2015-04-08 14:15:00,128.24,128.38,128.17,128.34,14900.0,102.7911,102.9033,102.735,102.8712,14900.0
2015-04-08 14:20:00,128.44,128.51,128.4,128.45,6600.0,102.9514,103.0075,102.9193,102.9594,6600.0
2015-04-08 14:25:00,128.43,128.5,128.42,128.47,5000.0,102.9434,102.9995,102.9353,102.9754,5000.0
2015-04-08 14:30:00,128.48,128.55,128.41,128.54,11000.0,102.9834,103.0395,102.9273,103.0315,11000.0
2015-04-08 14:35:00,128.57,128.57,128.43,128.47,7700.0,103.0556,103.0556,102.9434,102.9754,7700.0
2015-04-08 14:40:00,128.48,128.49,128.33,128.49,8200.0,102.9834,102.9915,102.8632,102.9915,8200.0
2015-04-08 14:45:00,128.48,128.57,128.36,128.51,16400.0,102.9834,103.0556,102.8872,103.0075,16400.0
2015-04-08 14:50:00,128.53,128.63,128.25,128.26,36400.0,103.0235,103.1037,102.7991,102.8071,36400.0
2015-04-08 14:55:00,128.24,128.25,128.16,128.24,6500.0,102.7911,102.7991,102.7269,102.7911,6500.0
2015-04-08 15:00:00,128.29,128.45,128.26,128.4,8600.0,102.8311,102.9594,102.8071,102.9193,8600.0
2015-04-08 15:05:00,128.39,128.49,128.36,128.45,10600.0,102.9113,102.9915,102.8872,102.9594,10600.0
2015-04-08 15:10:00,128.47,128.52,128.3,128.34,16200.0,102.9754,103.0155,102.8392,102.8712,16200.0
2015-04-08 15:15:00,128.35,128.49,128.35,128.41,25500.0,102.8792,102.9915,102.8792,102.9273,25500.0
2015-04-08 15:20:00,128.42,128.46,128.3,128.37,14900.0,102.9353,102.9674,102.8392,102.8953,14900.0
2015-04-08 15:25:00,128.38,128.51,128.37,128.38,16500.0,102.9033,103.0075,102.8953,102.9033,16500.0
2015-04-08 15:30:00,128.38,128.49,128.37,128.48,19100.0,102.9033,102.9915,102.8953,102.9834,19100.0
2015-04-08 15:35:00,128.48,128.61,128.47,128.61,20600.0,102.9834,103.0876,102.9754,103.0876,20600.0
2015-04-08 15:40:00,128.6,128.77,128.52,128.62,21700.0,103.0796,103.2159,103.0155,103.0957,21700.0
2015-04-08 15:45:00,128.69,128.75,128.56,128.56,35400.0,103.1518,103.1999,103.0476,103.0476,35400.0
2015-04-08 15:50:00,128.56,128.65,128.55,128.62,28600.0,103.0476,103.1197,103.0395,103.0957,28600.0
2015-04-08 15:55:00,128.63,128.77,128.6,128.71,55900.0,103.1037,103.2159,103.0796,103.1678,55900.0
2015-04-09 09:30:00,128.7,128.7,128.12,128.46,9600.0,103.1598,103.1598,102.6949,102.9674,9600.0
2015-04-09 09:35:00,128.67,129.45,128.67,128.92,14700.0,103.1357,103.7609,103.1357,103.3361,14700.0
2015-04-09 09:40:00,128.95,128.95,128.65,128.69,6100.0,103.3602,103.3602,103.1197,103.1518,6100.0
2015-04-09 09:45:00,128.64,128.77,128.64,128.7,3500.0,103.1117,103.2159,103.1117,103.1598,3500.0
2015-04-09 09:50:00,128.71,128.71,128.41,128.52,5100.0,103.1678,103.1678,102.9273,103.0155,5100.0
2015-04-09 09:55:00,128.53,128.55,128.42,128.42,7300.0,103.0235,103.0395,102.9353,102.9353,7300.0
2015-04-09 10:00:00,128.43,128.63,128.43,128.52,11000.0,102.9434,103.1037,102.9434,103.0155,11000.0
2015-04-09 10:05:00,128.46,128.46,128.22,128.41,9700.0,102.9674,102.9674,102.775,102.9273,9700.0
2015-04-09 10:10:00,128.41,128.5,128.2,128.47,23600.0,102.9273,102.9995,102.759,102.9754,23600.0
2015-04-09 10:15:00,128.47,128.49,128.26,128.29,10200.0,102.9754,102.9915,102.8071,102.8311,10200.0
2015-04-09 10:20:00,128.29,128.44,128.18,128.29,4700.0,102.8311,102.9514,102.743,102.8311,4700.0
2015-04-09 10:25:00,128.26,128.44,128.21,128.41,4300.0,102.8071,102.9514,102.767,102.9273,4300.0
2015-04-09 10:30:00,128.38,128.38,128.23,128.29,9200.0,102.9033,102.9033,102.783,102.8311,9200.0
2015-04-09 10:35:00,128.31,128.36,128.14,128.35,11900.0,102.8472,102.8872,102.7109,102.8792,11900.0
2015-04-09 10:40:00,128.32,128.35,128.08,128.08,19200.0,102.8552,102.8792,102.6628,102.6628,19200.0
2015-04-09 10:45:00,128.07,128.08,127.86,127.91,10600.0,102.6548,102.6628,102.4865,102.5266,10600.0
2015-04-09 10:50:00,127.92,127.97,127.87,127.9,8200.0,102.5346,102.5746,102.4945,102.5185,8200.0
2015-04-09 10:55:00,127.91,127.95,127.8,127.95,11800.0,102.5266,102.5586,102.4384,102.5586,11800.0
2015-04-09 11:00:00,127.9,128.11,127.86,128.11,4900.0,102.5185,102.6869,102.4865,102.6869,4900.0
2015-04-09 11:05:00,128.09,128.09,127.98,128.0,9000.0,102.6708,102.6708,102.5827,102.5987,9000.0
2015-04-09 11:10:00,128.02,128.05,127.91,127.98,8000.0,102.6147,102.6388,102.5266,102.5827,8000.0
2015-04-09 11:15:00,128.0,128.0,127.86,127.92,6000.0,102.5987,102.5987,102.4865,102.5346,6000.0
2015-04-09 11:20:00,127.91,127.91,127.57,127.74,15300.0,102.5266,102.5266,102.254,102.3903,15300.0
2015-04-09 11:25:00,127.77,127.86,127.73,127.79,9600.0,102.4143,102.4865,102.3823,102.4304,9600.0
2015-04-09 11:30:00,127.79,127.92,127.74,127.9,61100.0,102.4304,102.5346,102.3903,102.5185,61100.0
2015-04-09 11:35:00,127.92,127.92,127.71,127.71,25200.0,102.5346,102.5346,102.3662,102.3662,25200.0
2015-04-09 11:40:00,127.72,127.79,127.66,127.72,14000.0,102.3743,102.4304,102.3262,102.3743,14000.0
2015-04-09 11:45:00,127.73,127.76,127.52,127.57,16600.0,102.3823,102.4063,102.2139,102.254,16600.0
2015-04-09 11:50:00,127.58,127.61,127.46,127.52,11500.0,102.262,102.2861,102.1659,102.2139,11500.0
2015-04-09 11:55:00,127.51,127.52,127.4,127.46,15500.0,102.2059,102.2139,102.1178,102.1659,15500.0
2015-04-09 12:00:00,127.46,127.51,127.4,127.42,43300.0,102.1659,102.2059,102.1178,102.1338,43300.0
2015-04-09 12:05:00,127.41,127.43,127.2,127.23,27100.0,102.1258,102.1418,101.9574,101.9815,27100.0
2015-04-09 12:10:00,127.25,127.3,126.85,127.08,60500.0,101.9975,102.0376,101.6769,101.8613,60500.0
2015-04-09 12:15:00,127.13,127.3,127.09,127.09,20200.0,101.9013,102.0376,101.8693,101.8693,20200.0
2015-04-09 12:20:00,127.08,127.46,126.97,127.46,14800.0,101.8613,102.1659,101.7731,102.1659,14800.0
2015-04-09 12:25:00,127.46,127.5,127.14,127.18,32800.0,102.1659,102.1979,101.9094,101.9414,32800.0
2015-04-09 12:30:00,127.2,127.22,127.0,127.07,28400.0,101.9574,101.9735,101.7971,101.8532,28400.0
2015-04-09 12:35:00,127.14,127.26,127.12,127.23,20300.0,101.9094,102.0055,101.8933,101.9815,20300.0
2015-04-09 12:40:00,127.17,127.17,127.05,127.09,19700.0,101.9334,101.9334,101.8372,101.8693,19700.0
2015-04-09 12:45:00,127.11,127.15,126.96,126.98,21400.0,101.8853,101.9174,101.7651,101.7811,21400.0
2015-04-09 12:50:00,127.0,127.02,126.76,126.81,50200.0,101.7971,101.8132,101.6048,101.6448,50200.0
2015-04-09 12:55:00,126.81,126.83,126.37,126.37,48800.0,101.6448,101.6609,101.2922,101.2922,48800.0
2015-04-09 13:00:00,126.38,126.46,126.24,126.4,63900.0,101.3002,101.3643,101.188,101.3162,63900.0
2015-04-09 13:05:00,126.38,126.49,126.31,126.47,27900.0,101.3002,101.3883,101.2441,101.3723,27900.0
2015-04-09 13:10:00,126.46,126.58,126.28,126.32,18500.0,101.3643,101.4605,101.22,101.2521,18500.0
2015-04-09 13:15:00,126.33,126.45,126.3,126.32,23400.0,101.2601,101.3563,101.2361,101.2521,23400.0
2015-04-09 13:20:00,126.36,126.53,126.3,126.51,24800.0,101.2841,101.4204,101.2361,101.4044,24800.0
2015-04-09 13:25:00,126.51,126.52,126.26,126.29,40900.0,101.4044,101.4124,101.204,101.228,40900.0
2015-04-09 13:30:00,126.31,126.34,126.12,126.21,34200.0,101.2441,101.2681,101.0918,101.1639,34200.0
2015-04-09 13:35:00,126.21,126.31,126.02,126.04,25900.0,101.1639,101.2441,101.0116,101.0276,25900.0
2015-04-09 13:40:00,126.02,126.02,125.81,125.98,20300.0,101.0116,101.0116,100.8433,100.9796,20300.0
2015-04-09 13:45:00,125.92,126.11,125.87,125.91,26300.0,100.9315,101.0838,100.8914,100.9234,26300.0
2015-04-09 13:50:00,125.92,125.97,125.76,125.79,23900.0,100.9315,100.9715,100.8032,100.8273,23900.0
2015-04-09 13:55:00,125.78,125.81,125.67,125.75,14900.0,100.8192,100.8433,100.7311,100.7952,14900.0
2015-04-09 14:00:00,125.72,125.74,125.33,125.43,42800.0,100.7712,100.7872,100.4585,100.5387,42800.0
2015-04-09 14:05:00,125.43,125.47,125.25,125.35,40000.0,100.5387,100.5708,100.3944,100.4746,40000.0
2015-04-09 14:10:00,125.42,125.75,125.42,125.75,14600.0,100.5307,100.7952,100.5307,100.7952,14600.0
2015-04-09 14:15:00,125.75,125.77,125.59,125.59,20300.0,100.7952,100.8112,100.6669,100.6669,20300.0
2015-04-09 14:20:00,125.6,125.61,125.38,125.4,16900.0,100.675,100.683,100.4986,100.5147,16900.0
2015-04-09 14:25:00,125.43,125.47,125.03,125.14,59800.0,100.5387,100.5708,100.2181,100.3063,59800.0
2015-04-09 14:30:00,125.1,125.24,124.84,124.84,27700.0,100.2742,100.3864,100.0658,100.0658,27700.0
2015-04-09 14:35:00,124.86,124.86,124.22,124.23,95400.0,100.0818,100.0818,99.5688,99.5768,95400.0
2015-04-09 14:40:00,124.24,124.46,124.04,124.17,70300.0,99.5849,99.7612,99.4245,99.5287,70300.0
2015-04-09 14:45:00,124.09,124.33,123.88,123.96,42600.0,99.4646,99.657,99.2963,99.3604,42600.0
2015-04-09 14:50:00,124.0,124.31,123.96,124.26,56900.0,99.3925,99.641,99.3604,99.6009,56900.0
2015-04-09 14:55:00,124.24,124.75,124.22,124.66,31700.0,99.5849,99.9936,99.5688,99.9215,31700.0
2015-04-09 15:00:00,124.69,124.86,124.57,124.65,98800.0,99.9456,100.0818,99.8494,99.9135,98800.0
2015-04-09 15:05:00,124.7,124.93,124.7,124.88,37900.0,99.9536,100.1379,99.9536,100.0978,37900.0
2015-04-09 15:10:00,124.88,125.22,124.85,125.19,29900.0,100.0978,100.3704,100.0738,100.3463,29900.0
2015-04-09 15:15:00,125.2,125.2,124.72,124.81,67600.0,100.3543,100.3543,99.9696,100.0417,67600.0
2015-04-09 15:20:00,124.78,124.97,124.75,124.96,31200.0,100.0177,100.17,99.9936,100.162,31200.0
2015-04-09 15:25:00,124.96,125.03,124.88,124.99,34100.0,100.162,100.2181,100.0978,100.186,34100.0
2015-04-09 15:30:00,125.0,125.0,124.79,124.84,35800.0,100.194,100.194,100.0257,100.0658,35800.0
2015-04-09 15:35:00,124.86,125.0,124.82,124.99,35100.0,100.0818,100.194,100.0498,100.186,35100.0
2015-04-09 15:40:00,125.0,125.07,124.93,124.95,55000.0,100.194,100.2501,100.1379,100.154,55000.0
2015-04-09 15:45:00,124.97,125.0,124.75,124.77,54800.0,100.17,100.194,99.9936,100.0097,54800.0
2015-04-09 15:50:00,124.77,125.09,124.77,125.09,70900.0,100.0097,100.2662,100.0097,100.2662,70900.0
2015-04-09 15:55:00,125.09,125.39,125.06,125.28,109800.0,100.2662,100.5066,100.2421,100.4185,109800.0
2015-04-10 09:30:00,125.5,125.73,124.65,124.65,19100.0,100.5948,100.7792,99.9135,99.9135,19100.0
2015-04-10 09:35:00,124.73,125.34,124.57,125.33,21600.0,99.9776,100.4666,99.8494,100.4585,21600.0
2015-04-10 09:40:00,125.35,125.59,125.32,125.54,12600.0,100.4746,100.6669,100.4505,100.6269,12600.0
2015-04-10 09:45:00,125.5,125.57,125.18,125.18,21300.0,100.5948,100.6509,100.3383,100.3383,21300.0
2015-04-10 09:50:00,125.29,125.4,125.17,125.18,41800.0,100.4265,100.5147,100.3303,100.3383,41800.0
2015-04-10 09:55:00,125.19,125.21,124.85,124.85,10200.0,100.3463,100.3624,100.0738,100.0738,10200.0
2015-04-10 10:00:00,124.84,124.9,124.12,124.21,60900.0,100.0658,100.1139,99.4887,99.5608,60900.0
2015-04-10 10:05:00,124.2,124.2,123.89,124.16,35500.0,99.5528,99.5528,99.3043,99.5207,35500.0
2015-04-10 10:10:00,124.26,124.34,123.99,124.12,61300.0,99.6009,99.665,99.3845,99.4887,61300.0
2015-04-10 10:15:00,124.12,124.16,123.58,123.65,41900.0,99.4887,99.5207,99.0558,99.1119,41900.0
2015-04-10 10:20:00,123.63,123.67,123.48,123.57,43600.0,99.0959,99.128,98.9757,99.0478,43600.0
2015-04-10 10:25:00,123.56,123.78,123.42,123.73,125900.0,99.0398,99.2161,98.9276,99.1761,125900.0
2015-04-10 10:30:00,123.77,124.0,123.76,123.95,62900.0,99.2081,99.3925,99.2001,99.3524,62900.0
2015-04-10 10:35:00,123.96,124.12,123.9,123.99,56600.0,99.3604,99.4887,99.3123,99.3845,56600.0
2015-04-10 10:40:00,124.01,124.01,123.53,123.55,19700.0,99.4005,99.4005,99.0158,99.0318,19700.0
2015-04-10 10:45:00,123.53,123.53,123.26,123.31,52900.0,99.0158,99.0158,98.7993,98.8394,52900.0
2015-04-10 10:50:00,123.31,123.61,123.23,123.25,32200.0,98.8394,99.0799,98.7753,98.7913,32200.0
2015-04-10 10:55:00,123.27,123.31,123.09,123.11,19000.0,98.8073,98.8394,98.6631,98.6791,19000.0
2015-04-10 11:00:00,123.09,123.1,122.72,122.75,53500.0,98.6631,98.6711,98.3665,98.3905,53500.0
2015-04-10 11:05:00,122.72,122.84,122.56,122.57,28200.0,98.3665,98.4627,98.2382,98.2463,28200.0
2015-04-10 11:10:00,122.59,122.61,122.25,122.27,45100.0,98.2623,98.2783,97.9898,98.0058,45100.0
2015-04-10 11:15:00,122.27,122.45,122.15,122.19,62300.0,98.0058,98.1501,97.9096,97.9417,62300.0
2015-04-10 11:20:00,122.18,122.31,122.12,122.2,36000.0,97.9337,98.0379,97.8856,97.9497,36000.0
2015-04-10 11:25:00,122.21,122.62,122.21,122.59,28000.0,97.9577,98.2863,97.9577,98.2623,28000.0
2015-04-10 11:30:00,122.59,122.62,122.34,122.46,37800.0,98.2623,98.2863,98.0619,98.1581,37800.0
2015-04-10 11:35:00,122.46,122.56,122.01,122.2,40100.0,98.1581,98.2382,97.7974,97.9497,40100.0
2015-04-10 11:40:00,122.18,122.47,122.18,122.27,21800.0,97.9337,98.1661,97.9337,98.0058,21800.0
2015-04-10 11:45:00,122.25,122.26,121.92,121.96,35900.0,97.9898,97.9978,97.7253,97.7573,35900.0
2015-04-10 11:50:00,121.96,121.97,121.84,121.89,25300.0,97.7573,97.7653,97.6611,97.7012,25300.0
2015-04-10 11:55:00,121.89,121.89,120.97,121.03,130200.0,97.7012,97.7012,96.9638,97.0119,130200.0
2015-04-10 12:00:00,121.02,121.49,120.91,121.06,77300.0,97.0039,97.3806,96.9157,97.0359,77300.0
2015-04-10 12:05:00,121.06,121.45,120.83,121.29,58300.0,97.0359,97.3485,96.8516,97.2203,58300.0
2015-04-10 12:10:00,121.32,121.64,121.12,121.51,100100.0,97.2443,97.5008,97.084,97.3966,100100.0
2015-04-10 12:15:00,121.54,121.62,121.19,121.62,38000.0,97.4207,97.4848,97.1401,97.4848,38000.0
2015-04-10 12:20:00,121.58,121.82,121.46,121.82,30500.0,97.4527,97.6451,97.3565,97.6451,30500.0
2015-04-10 12:25:00,121.81,121.86,121.5,121.55,35500.0,97.6371,97.6772,97.3886,97.4287,35500.0
2015-04-10 12:30:00,121.55,121.87,121.52,121.77,33200.0,97.4287,97.6852,97.4046,97.605,33200.0
2015-04-10 12:35:00,121.79,122.02,121.79,121.93,52400.0,97.6211,97.8054,97.6211,97.7333,52400.0
2015-04-10 12:40:00,121.94,121.95,121.73,121.85,28900.0,97.7413,97.7493,97.573,97.6691,28900.0
2015-04-10 12:45:00,121.83,121.85,121.6,121.69,35600.0,97.6531,97.6691,97.4688,97.5409,35600.0
2015-04-10 12:50:00,121.73,121.89,121.73,121.82,26100.0,97.573,97.7012,97.573,97.6451,26100.0
2015-04-10 12:55:00,121.83,122.12,121.82,122.11,31200.0,97.6531,97.8856,97.6451,97.8775,31200.0
2015-04-10 13:00:00,122.13,122.54,122.13,122.52,61400.0,97.8936,98.2222,97.8936,98.2062,61400.0
2015-04-10 13:05:00,122.54,122.58,122.32,122.4,49600.0,98.2222,98.2543,98.0459,98.11,49600.0
2015-04-10 13:10:00,122.41,122.75,122.4,122.69,43300.0,98.118,98.3905,98.11,98.3424,43300.0
2015-04-10 13:15:00,122.69,122.77,122.64,122.68,55200.0,98.3424,98.4066,98.3024,98.3344,55200.0
2015-04-10 13:20:00,122.69,122.69,122.55,122.55,35700.0,98.3424,98.3424,98.2302,98.2302,35700.0
2015-04-10 13:25:00,122.54,122.54,122.28,122.31,29100.0,98.2222,98.2222,98.0138,98.0379,29100.0
2015-04-10 13:30:00,122.31,122.46,122.28,122.43,61300.0,98.0379,98.1581,98.0138,98.134,61300.0
2015-04-10 13:35:00,122.47,122.7,122.45,122.63,28300.0,98.1661,98.3505,98.1501,98.2944,28300.0
2015-04-10 13:40:00,122.66,122.78,122.45,122.48,38800.0,98.3184,98.4146,98.1501,98.1741,38800.0
2015-04-10 13:45:00,122.47,122.52,122.38,122.49,34100.0,98.1661,98.2062,98.094,98.1821,34100.0
2015-04-10 13:50:00,122.48,122.62,122.43,122.51,35000.0,98.1741,98.2863,98.134,98.1982,35000.0
2015-04-10 13:55:00,122.5,122.5,122.31,122.39,23200.0,98.1902,98.1902,98.0379,98.102,23200.0
2015-04-10 14:00:00,122.4,122.42,122.3,122.3,24800.0,98.11,98.126,98.0298,98.0298,24800.0
2015-04-10 14:05:00,122.31,122.33,122.11,122.2,32700.0,98.0379,98.0539,97.8775,97.9497,32700.0
2015-04-10 14:10:00,122.21,122.5,122.21,122.38,36200.0,97.9577,98.1902,97.9577,98.094,36200.0
2015-04-10 14:15:00,122.37,122.58,122.28,122.47,54500.0,98.086,98.2543,98.0138,98.1661,54500.0
2015-04-10 14:20:00,122.49,122.57,122.44,122.51,42800.0,98.1821,98.2463,98.1421,98.1982,42800.0
2015-04-10 14:25:00,122.49,122.66,122.49,122.65,30900.0,98.1821,98.3184,98.1821,98.3104,30900.0
2015-04-10 14:30:00,122.63,122.73,122.62,122.66,30100.0,98.2944,98.3745,98.2863,98.3184,30100.0
2015-04-10 14:35:00,122.66,122.75,122.65,122.75,38500.0,98.3184,98.3905,98.3104,98.3905,38500.0
2015-04-10 14:40:00,122.75,123.05,122.72,123.05,58600.0,98.3905,98.631,98.3665,98.631,58600.0
2015-04-10 14:45:00,123.06,123.42,123.04,123.34,56300.0,98.639,98.9276,98.623,98.8635,56300.0
2015-04-10 14:50:00,123.41,123.53,123.23,123.47,54300.0,98.9196,99.0158,98.7753,98.9677,54300.0
2015-04-10 14:55:00,123.51,123.78,123.49,123.72,33600.0,98.9997,99.2161,98.9837,99.168,33600.0
2015-04-10 15:00:00,123.7,123.71,123.46,123.5,44600.0,99.152,99.16,98.9596,98.9917,44600.0
2015-04-10 15:05:00,123.51,123.6,123.48,123.53,42100.0,98.9997,99.0719,98.9757,99.0158,42100.0
2015-04-10 15:10:00,123.52,123.53,123.37,123.44,33900.0,99.0077,99.0158,98.8875,98.9436,33900.0
2015-04-10 15:15:00,123.44,123.5,123.3,123.48,42600.0,98.9436,98.9917,98.8314,98.9757,42600.0
2015-04-10 15:20:00,123.48,123.72,123.47,123.72,47600.0,98.9757,99.168,98.9677,99.168,47600.0
2015-04-10 15:25:00,123.73,123.77,123.52,123.61,47400.0,99.1761,99.2081,99.0077,99.0799,47400.0
2015-04-10 15:30:00,123.61,123.93,123.53,123.93,52800.0,99.0799,99.3364,99.0158,99.3364,52800.0
2015-04-10 15:35:00,123.94,124.27,123.92,124.27,56000.0,99.3444,99.6089,99.3284,99.6089,56000.0
2015-04-10 15:40:00,124.27,124.34,124.05,124.05,47600.0,99.6089,99.665,99.4326,99.4326,47600.0
2015-04-10 15:45:00,124.04,124.28,123.99,124.27,79300.0,99.4245,99.6169,99.3845,99.6089,79300.0
2015-04-10 15:50:00,124.28,124.29,124.1,124.24,72700.0,99.6169,99.6249,99.4726,99.5849,72700.0
2015-04-10 15:55:00,124.24,124.58,124.2,124.53,135500.0,99.5849,99.8574,99.5528,99.8173,135500.0
2015-04-13 09:30:00,124.32,125.0,124.1,125.0,20200.0,99.649,100.194,99.4726,100.194,20200.0
2015-04-13 09:35:00,124.86,125.29,124.86,125.23,44400.0,100.0818,100.4265,100.0818,100.3784,44400.0
2015-04-13 09:40:00,125.2,125.37,125.07,125.23,48800.0,100.3543,100.4906,100.2501,100.3784,48800.0
2015-04-13 09:45:00,125.24,125.35,125.17,125.33,33700.0,100.3864,100.4746,100.3303,100.4585,33700.0
2015-04-13 09:50:00,125.36,125.62,125.36,125.56,23500.0,100.4826,100.691,100.4826,100.6429,23500.0
2015-04-13 09:55:00,125.62,125.78,125.47,125.47,29500.0,100.691,100.8192,100.5708,100.5708,29500.0
2015-04-13 10:00:00,125.48,125.64,125.35,125.35,46500.0,100.5788,100.707,100.4746,100.4746,46500.0
2015-04-13 10:05:00,125.36,125.56,125.32,125.5,37400.0,100.4826,100.6429,100.4505,100.5948,37400.0
2015-04-13 10:10:00,125.52,125.68,125.52,125.6,16300.0,100.6108,100.7391,100.6108,100.675,16300.0
2015-04-13 10:15:00,125.62,125.62,125.4,125.51,21000.0,100.691,100.691,100.5147,100.6028,21000.0
2015-04-13 10:20:00,125.54,125.65,125.54,125.62,17700.0,100.6269,100.715,100.6269,100.691,17700.0
2015-04-13 10:25:00,125.62,125.72,125.59,125.68,27800.0,100.691,100.7712,100.6669,100.7391,27800.0
2015-04-13 10:30:00,125.7,126.0,125.69,126.0,22000.0,100.7551,100.9956,100.7471,100.9956,22000.0
2015-04-13 10:35:00,126.0,126.0,125.86,125.96,21700.0,100.9956,100.9956,100.8834,100.9635,21700.0
2015-04-13 10:40:00,125.97,125.98,125.89,125.95,16000.0,100.9715,100.9796,100.9074,100.9555,16000.0
2015-04-13 10:45:00,125.94,125.96,125.83,125.94,42900.0,100.9475,100.9635,100.8593,100.9475,42900.0
2015-04-13 10:50:00,125.95,126.23,125.95,126.23,38800.0,100.9555,101.1799,100.9555,101.1799,38800.0
2015-04-13 10:55:00,126.24,126.65,126.24,126.65,36300.0,101.188,101.5166,101.188,101.5166,36300.0
2015-04-13 11:00:00,126.63,126.99,126.62,126.95,35500.0,101.5006,101.7891,101.4925,101.7571,35500.0
2015-04-13 11:05:00,126.92,126.98,126.89,126.94,52200.0,101.733,101.7811,101.709,101.749,52200.0
2015-04-13 11:10:00,126.93,127.33,126.89,127.24,52800.0,101.741,102.0617,101.709,101.9895,52800.0
2015-04-13 11:15:00,127.22,127.29,127.06,127.07,19300.0,101.9735,102.0296,101.8452,101.8532,19300.0
2015-04-13 11:20:00,127.02,127.03,126.89,126.95,16700.0,101.8132,101.8212,101.709,101.7571,16700.0
2015-04-13 11:25:00,126.91,127.05,126.81,126.96,29300.0,101.725,101.8372,101.6448,101.7651,29300.0
2015-04-13 11:30:00,126.96,127.03,126.74,126.76,32800.0,101.7651,101.8212,101.5887,101.6048,32800.0
2015-04-13 11:35:00,126.77,126.81,126.63,126.67,30200.0,101.6128,101.6448,101.5006,101.5326,30200.0
2015-04-13 11:40:00,126.64,126.9,126.64,126.69,29700.0,101.5086,101.717,101.5086,101.5487,29700.0
2015-04-13 11:45:00,126.71,126.71,126.47,126.5,23900.0,101.5647,101.5647,101.3723,101.3964,23900.0
2015-04-13 11:50:00,126.48,126.59,126.32,126.5,88600.0,101.3803,101.4685,101.2521,101.3964,88600.0
2015-04-13 11:55:00,126.49,126.6,126.48,126.55,9700.0,101.3883,101.4765,101.3803,101.4364,9700.0
2015-04-13 12:00:00,126.55,126.56,126.32,126.35,14300.0,101.4364,101.4445,101.2521,101.2761,14300.0
2015-04-13 12:05:00,126.33,126.61,126.31,126.54,12900.0,101.2601,101.4845,101.2441,101.4284,12900.0
2015-04-13 12:10:00,126.54,126.61,126.53,126.58,11900.0,101.4284,101.4845,101.4204,101.4605,11900.0
2015-04-13 12:15:00,126.57,126.68,126.51,126.52,12400.0,101.4525,101.5406,101.4044,101.4124,12400.0
2015-04-13 12:20:00,126.53,126.55,126.48,126.5,11000.0,101.4204,101.4364,101.3803,101.3964,11000.0
2015-04-13 12:25:00,126.49,126.57,126.44,126.56,8200.0,101.3883,101.4525,101.3483,101.4445,8200.0
2015-04-13 12:30:00,126.55,126.76,126.55,126.75,37000.0,101.4364,101.6048,101.4364,101.5967,37000.0
2015-04-13 12:35:00,126.72,127.15,126.72,127.06,20300.0,101.5727,101.9174,101.5727,101.8452,20300.0
2015-04-13 12:40:00,127.07,127.13,126.93,127.12,35900.0,101.8532,101.9013,101.741,101.8933,35900.0
2015-04-13 12:45:00,127.15,127.32,127.12,127.18,15100.0,101.9174,102.0536,101.8933,101.9414,15100.0
2015-04-13 12:50:00,127.18,127.3,127.18,127.27,13200.0,101.9414,102.0376,101.9414,102.0136,13200.0
2015-04-13 12:55:00,127.28,127.58,127.26,127.53,23900.0,102.0216,102.262,102.0055,102.222,23900.0
2015-04-13 13:00:00,127.54,127.55,127.37,127.45,31600.0,102.23,102.238,102.0937,102.1578,31600.0
2015-04-13 13:05:00,127.37,127.38,127.05,127.11,14700.0,102.0937,102.1017,101.8372,101.8853,14700.0
2015-04-13 13:10:00,127.11,127.11,126.97,127.06,11400.0,101.8853,101.8853,101.7731,101.8452,11400.0
2015-04-13 13:15:00,127.05,127.06,127.01,127.03,10100.0,101.8372,101.8452,101.8052,101.8212,10100.0
2015-04-13 13:20:00,127.02,127.3,127.02,127.28,22500.0,101.8132,102.0376,101.8132,102.0216,22500.0
2015-04-13 13:25:00,127.26,127.36,127.19,127.19,13900.0,102.0055,102.0857,101.9494,101.9494,13900.0
2015-04-13 13:30:00,127.19,127.43,127.18,127.36,19900.0,101.9494,102.1418,101.9414,102.0857,19900.0
2015-04-13 13:35:00,127.36,127.38,127.15,127.31,15100.0,102.0857,102.1017,101.9174,102.0456,15100.0
2015-04-13 13:40:00,127.32,127.56,127.28,127.54,28500.0,102.0536,102.246,102.0216,102.23,28500.0
2015-04-13 13:45:00,127.54,127.82,127.48,127.82,28900.0,102.23,102.4544,102.1819,102.4544,28900.0
2015-04-13 13:50:00,127.81,127.81,127.43,127.55,35100.0,102.4464,102.4464,102.1418,102.238,35100.0
2015-04-13 13:55:00,127.53,127.56,127.4,127.55,13400.0,102.222,102.246,102.1178,102.238,13400.0
2015-04-13 14:00:00,127.55,127.65,127.5,127.62,12100.0,102.238,102.3181,102.1979,102.2941,12100.0
2015-04-13 14:05:00,127.62,127.82,127.57,127.82,14900.0,102.2941,102.4544,102.254,102.4544,14900.0
2015-04-13 14:10:00,127.81,127.83,127.6,127.72,21000.0,102.4464,102.4624,102.2781,102.3743,21000.0
2015-04-13 14:15:00,127.73,127.74,127.52,127.57,18700.0,102.3823,102.3903,102.2139,102.254,18700.0
2015-04-13 14:20:00,127.6,127.61,127.5,127.52,14900.0,102.2781,102.2861,102.1979,102.2139,14900.0
2015-04-13 14:25:00,127.5,127.52,127.42,127.49,10900.0,102.1979,102.2139,102.1338,102.1899,10900.0
2015-04-13 14:30:00,127.48,127.51,127.24,127.3,17400.0,102.1819,102.2059,101.9895,102.0376,17400.0
2015-04-13 14:35:00,127.28,127.42,127.2,127.32,15700.0,102.0216,102.1338,101.9574,102.0536,15700.0
2015-04-13 14:40:00,127.33,127.36,127.24,127.31,21700.0,102.0617,102.0857,101.9895,102.0456,21700.0
2015-04-13 14:45:00,127.27,127.3,127.08,127.1,16200.0,102.0136,102.0376,101.8613,101.8773,16200.0
2015-04-13 14:50:00,127.1,127.11,126.89,126.96,18600.0,101.8773,101.8853,101.709,101.7651,18600.0
2015-04-13 14:55:00,126.97,127.0,126.94,126.98,17000.0,101.7731,101.7971,101.749,101.7811,17000.0
2015-04-13 15:00:00,126.97,126.97,126.73,126.73,24100.0,101.7731,101.7731,101.5807,101.5807,24100.0
2015-04-13 15:05:00,126.73,126.91,126.67,126.87,27300.0,101.5807,101.725,101.5326,101.6929,27300.0
2015-04-13 15:10:00,126.88,126.88,126.73,126.78,16600.0,101.701,101.701,101.5807,101.6208,16600.0
2015-04-13 15:15:00,126.79,126.79,126.62,126.72,26400.0,101.6288,101.6288,101.4925,101.5727,26400.0
2015-04-13 15:20:00,126.71,126.73,126.57,126.57,13400.0,101.5647,101.5807,101.4525,101.4525,13400.0
2015-04-13 15:25:00,126.56,126.61,126.42,126.61,18100.0,101.4445,101.4845,101.3322,101.4845,18100.0
2015-04-13 15:30:00,126.61,126.66,126.49,126.58,23500.0,101.4845,101.5246,101.3883,101.4605,23500.0
2015-04-13 15:35:00,126.58,126.64,126.55,126.57,32000.0,101.4605,101.5086,101.4364,101.4525,32000.0
2015-04-13 15:40:00,126.56,126.64,126.56,126.62,21100.0,101.4445,101.5086,101.4445,101.4925,21100.0
2015-04-13 15:45:00,126.64,126.68,126.57,126.62,42900.0,101.5086,101.5406,101.4525,101.4925,42900.0
2015-04-13 15:50:00,126.62,126.65,126.51,126.63,75400.0,101.4925,101.5166,101.4044,101.5006,75400.0
2015-04-13 15:55:00,126.63,126.72,126.6,126.62,100800.0,101.5006,101.5727,101.4765,101.4925,100800.0
2015-04-14 09:30:00,126.5,126.69,126.24,126.63,69400.0,101.3964,101.5487,101.188,101.5006,69400.0
2015-04-14 09:35:00,126.56,127.07,126.5,126.88,12400.0,101.4445,101.8532,101.3964,101.701,12400.0
2015-04-14 09:40:00,126.93,127.01,126.64,126.74,22100.0,101.741,101.8052,101.5086,101.5887,22100.0
2015-04-14 09:45:00,126.71,126.73,126.37,126.42,37500.0,101.5647,101.5807,101.2922,101.3322,37500.0
2015-04-14 09:50:00,126.45,126.52,126.28,126.51,12900.0,101.3563,101.4124,101.22,101.4044,12900.0
2015-04-14 09:55:00,126.56,126.66,126.37,126.39,8900.0,101.4445,101.5246,101.2922,101.3082,8900.0
2015-04-14 10:00:00,126.39,126.5,126.21,126.23,47100.0,101.3082,101.3964,101.1639,101.1799,47100.0
2015-04-14 10:05:00,126.23,126.25,125.87,126.01,36700.0,101.1799,101.196,100.8914,101.0036,36700.0
2015-04-14 10:10:00,126.01,126.05,125.88,126.0,10800.0,101.0036,101.0357,100.8994,100.9956,10800.0
2015-04-14 10:15:00,126.01,126.05,125.77,125.83,22400.0,101.0036,101.0357,100.8112,100.8593,22400.0
2015-04-14 10:20:00,125.84,125.97,125.81,125.82,8900.0,100.8673,100.9715,100.8433,100.8513,8900.0
2015-04-14 10:25:00,125.84,125.84,125.6,125.62,17600.0,100.8673,100.8673,100.675,100.691,17600.0
2015-04-14 10:30:00,125.6,125.61,125.5,125.53,21200.0,100.675,100.683,100.5948,100.6189,21200.0
2015-04-14 10:35:00,125.52,125.58,125.4,125.58,15100.0,100.6108,100.6589,100.5147,100.6589,15100.0
2015-04-14 10:40:00,125.6,125.61,125.39,125.54,17100.0,100.675,100.683,100.5066,100.6269,17100.0
2015-04-14 10:45:00,125.54,125.62,125.46,125.55,16900.0,100.6269,100.691,100.5627,100.6349,16900.0
2015-04-14 10:50:00,125.55,125.58,125.46,125.49,11500.0,100.6349,100.6589,100.5627,100.5868,11500.0
2015-04-14 10:55:00,125.5,125.5,125.41,125.49,23600.0,100.5948,100.5948,100.5227,100.5868,23600.0
2015-04-14 11:00:00,125.5,125.75,125.46,125.72,36500.0,100.5948,100.7952,100.5627,100.7712,36500.0
2015-04-14 11:05:00,125.72,125.84,125.52,125.81,23100.0,100.7712,100.8673,100.6108,100.8433,23100.0
2015-04-14 11:10:00,125.81,125.88,125.81,125.85,35200.0,100.8433,100.8994,100.8433,100.8754,35200.0
2015-04-14 11:15:00,125.86,125.95,125.85,125.93,12800.0,100.8834,100.9555,100.8754,100.9395,12800.0
2015-04-14 11:20:00,125.88,125.94,125.83,125.87,6800.0,100.8994,100.9475,100.8593,100.8914,6800.0
2015-04-14 11:25:00,125.86,125.87,125.68,125.74,12200.0,100.8834,100.8914,100.7391,100.7872,12200.0
2015-04-14 11:30:00,125.74,125.94,125.71,125.91,8700.0,100.7872,100.9475,100.7631,100.9234,8700.0
2015-04-14 11:35:00,125.94,126.08,125.92,126.08,23500.0,100.9475,101.0597,100.9315,101.0597,23500.0
2015-04-14 11:40:00,126.08,126.11,125.89,125.94,16600.0,101.0597,101.0838,100.9074,100.9475,16600.0
2015-04-14 11:45:00,125.95,125.95,125.87,125.87,7400.0,100.9555,100.9555,100.8914,100.8914,7400.0
2015-04-14 11:50:00,125.89,125.97,125.86,125.93,4900.0,100.9074,100.9715,100.8834,100.9395,4900.0
2015-04-14 11:55:00,125.99,126.03,125.91,126.01,6900.0,100.9876,101.0196,100.9234,101.0036,6900.0
2015-04-14 12:00:00,126.01,126.08,125.98,125.98,69500.0,101.0036,101.0597,100.9796,100.9796,69500.0
2015-04-14 12:05:00,125.98,126.05,125.98,126.05,14500.0,100.9796,101.0357,100.9796,101.0357,14500.0
2015-04-14 12:10:00,126.07,126.07,126.01,126.03,4400.0,101.0517,101.0517,101.0036,101.0196,4400.0
2015-04-14 12:15:00,126.03,126.03,125.97,126.03,18100.0,101.0196,101.0196,100.9715,101.0196,18100.0
2015-04-14 12:20:00,126.02,126.05,125.99,126.05,6400.0,101.0116,101.0357,100.9876,101.0357,6400.0
2015-04-14 12:25:00,126.04,126.09,126.04,126.09,8400.0,101.0276,101.0677,101.0276,101.0677,8400.0
2015-04-14 12:30:00,126.08,126.21,126.07,126.2,21000.0,101.0597,101.1639,101.0517,101.1559,21000.0
2015-04-14 12:35:00,126.23,126.32,126.17,126.27,25100.0,101.1799,101.2521,101.1318,101.212,25100.0
2015-04-14 12:40:00,126.28,126.32,126.2,126.29,48000.0,101.22,101.2521,101.1559,101.228,48000.0
2015-04-14 12:45:00,126.28,126.32,126.25,126.26,11500.0,101.22,101.2521,101.196,101.204,11500.0
2015-04-14 12:50:00,126.27,126.45,126.27,126.45,15800.0,101.212,101.3563,101.212,101.3563,15800.0
2015-04-14 12:55:00,126.45,126.57,126.44,126.57,20400.0,101.3563,101.4525,101.3483,101.4525,20400.0
2015-04-14 13:00:00,126.58,126.63,126.56,126.6,16300.0,101.4605,101.5006,101.4445,101.4765,16300.0
2015-04-14 13:05:00,126.61,126.62,126.44,126.45,22000.0,101.4845,101.4925,101.3483,101.3563,22000.0
2015-04-14 13:10:00,126.45,126.57,126.39,126.42,56600.0,101.3563,101.4525,101.3082,101.3322,56600.0
2015-04-14 13:15:00,126.41,126.41,126.27,126.28,7400.0,101.3242,101.3242,101.212,101.22,7400.0
2015-04-14 13:20:00,126.28,126.28,126.17,126.18,6700.0,101.22,101.22,101.1318,101.1399,6700.0
2015-04-14 13:25:00,126.17,126.17,126.04,126.06,10900.0,101.1318,101.1318,101.0276,101.0437,10900.0
2015-04-14 13:30:00,126.07,126.38,126.06,126.23,10000.0,101.0517,101.3002,101.0437,101.1799,10000.0
2015-04-14 13:35:00,126.21,126.21,126.11,126.11,5100.0,101.1639,101.1639,101.0838,101.0838,5100.0
2015-04-14 13:40:00,126.1,126.18,126.1,126.16,6600.0,101.0757,101.1399,101.0757,101.1238,6600.0
2015-04-14 13:45:00,126.15,126.15,126.09,126.1,5300.0,101.1158,101.1158,101.0677,101.0757,5300.0
2015-04-14 13:50:00,126.08,126.11,126.0,126.11,11000.0,101.0597,101.0838,100.9956,101.0838,11000.0
2015-04-14 13:55:00,126.11,126.15,126.04,126.06,8600.0,101.0838,101.1158,101.0276,101.0437,8600.0
2015-04-14 14:00:00,126.03,126.03,125.98,126.01,7600.0,101.0196,101.0196,100.9796,101.0036,7600.0
2015-04-14 14:05:00,126.02,126.06,125.95,125.95,8100.0,101.0116,101.0437,100.9555,100.9555,8100.0
2015-04-14 14:10:00,125.96,125.96,125.85,125.89,6600.0,100.9635,100.9635,100.8754,100.9074,6600.0
2015-04-14 14:15:00,125.92,126.03,125.92,126.02,7200.0,100.9315,101.0196,100.9315,101.0116,7200.0
2015-04-14 14:20:00,126.02,126.12,125.98,125.98,5300.0,101.0116,101.0918,100.9796,100.9796,5300.0
2015-04-14 14:25:00,125.97,126.12,125.97,126.11,8000.0,100.9715,101.0918,100.9715,101.0838,8000.0
2015-04-14 14:30:00,126.11,126.12,126.09,126.1,7900.0,101.0838,101.0918,101.0677,101.0757,7900.0
2015-04-14 14:35:00,126.09,126.11,125.95,125.95,8800.0,101.0677,101.0838,100.9555,100.9555,8800.0
2015-04-14 14:40:00,125.95,125.99,125.92,125.98,6000.0,100.9555,100.9876,100.9315,100.9796,6000.0
2015-04-14 14:45:00,125.97,126.12,125.97,126.04,12300.0,100.9715,101.0918,100.9715,101.0276,12300.0
2015-04-14 14:50:00,126.05,126.08,125.79,125.9,35700.0,101.0357,101.0597,100.8273,100.9154,35700.0
2015-04-14 14:55:00,125.9,126.07,125.89,126.02,19500.0,100.9154,101.0517,100.9074,101.0116,19500.0
2015-04-14 15:00:00,126.01,126.13,125.99,126.1,40300.0,101.0036,101.0998,100.9876,101.0757,40300.0
2015-04-14 15:05:00,126.11,128.08,126.11,128.07,262900.0,101.0838,102.6628,101.0838,102.6548,262900.0
2015-04-14 15:10:00,128.07,130.62,127.97,130.05,439900.0,102.6548,104.6988,102.5746,104.2419,439900.0
2015-04-14 15:15:00,130.06,130.86,130.0,130.41,243200.0,104.2499,104.8911,104.2018,104.5304,243200.0
2015-04-14 15:20:00,130.42,130.48,128.65,128.66,366200.0,104.5384,104.5865,103.1197,103.1277,366200.0
2015-04-14 15:25:00,128.68,128.8,127.99,128.03,105100.0,103.1437,103.2399,102.5907,102.6227,105100.0
2015-04-14 15:30:00,128.05,128.07,127.56,127.78,134000.0,102.6388,102.6548,102.246,102.4223,134000.0
2015-04-14 15:35:00,127.79,128.16,127.79,128.13,124200.0,102.4304,102.7269,102.4304,102.7029,124200.0
2015-04-14 15:40:00,128.13,128.8,128.09,128.12,127200.0,102.7029,103.2399,102.6708,102.6949,127200.0
2015-04-14 15:45:00,128.07,128.42,128.07,128.27,64200.0,102.6548,102.9353,102.6548,102.8151,64200.0
2015-04-14 15:50:00,128.3,128.33,128.22,128.24,66200.0,102.8392,102.8632,102.775,102.7911,66200.0
2015-04-14 15:55:00,128.22,128.4,128.17,128.28,146600.0,102.775,102.9193,102.735,102.8231,146600.0
2015-04-15 09:30:00,129.95,131.45,129.9,131.1,130200.0,104.1617,105.364,104.1216,105.0835,130200.0
2015-04-15 09:35:00,131.1,131.2,129.99,130.21,157700.0,105.0835,105.1637,104.1938,104.3701,157700.0
2015-04-15 09:40:00,130.12,130.44,128.85,129.22,93300.0,104.298,104.5545,103.28,103.5766,93300.0
2015-04-15 09:45:00,129.13,129.69,128.34,128.36,150200.0,103.5044,103.9533,102.8712,102.8872,150200.0
2015-04-15 09:50:00,128.46,129.51,128.36,129.05,130300.0,102.9674,103.809,102.8872,103.4403,130300.0
2015-04-15 09:55:00,129.0,129.12,128.53,128.63,32000.0,103.4002,103.4964,103.0235,103.1037,32000.0
2015-04-15 10:00:00,128.63,128.94,128.2,128.2,66100.0,103.1037,103.3521,102.759,102.759,66100.0
2015-04-15 10:05:00,128.26,128.9,128.26,128.83,52400.0,102.8071,103.3201,102.8071,103.264,52400.0
2015-04-15 10:10:00,128.83,128.83,128.48,128.53,43700.0,103.264,103.264,102.9834,103.0235,43700.0
2015-04-15 10:15:00,128.53,128.58,128.16,128.55,86600.0,103.0235,103.0636,102.7269,103.0395,86600.0
2015-04-15 10:20:00,128.53,128.87,128.49,128.62,56400.0,103.0235,103.296,102.9915,103.0957,56400.0
2015-04-15 10:25:00,128.65,129.19,128.61,129.02,70700.0,103.1197,103.5525,103.0876,103.4163,70700.0
2015-04-15 10:30:00,129.04,129.16,128.85,129.08,19100.0,103.4323,103.5285,103.28,103.4644,19100.0
2015-04-15 10:35:00,129.06,129.11,128.86,128.99,51900.0,103.4483,103.4884,103.288,103.3922,51900.0
2015-04-15 10:40:00,128.99,129.42,128.99,129.41,32800.0,103.3922,103.7369,103.3922,103.7289,32800.0
2015-04-15 10:45:00,129.41,129.74,129.4,129.52,29100.0,103.7289,103.9934,103.7209,103.817,29100.0
2015-04-15 10:50:00,129.53,129.75,129.47,129.69,17200.0,103.8251,104.0014,103.777,103.9533,17200.0
2015-04-15 10:55:00,129.71,129.73,129.51,129.52,15900.0,103.9693,103.9854,103.809,103.817,15900.0
2015-04-15 11:00:00,129.52,129.55,129.38,129.39,19300.0,103.817,103.8411,103.7048,103.7128,19300.0
2015-04-15 11:05:00,129.39,129.5,129.23,129.46,21700.0,103.7128,103.801,103.5846,103.769,21700.0
2015-04-15 11:10:00,129.46,129.47,129.34,129.37,45400.0,103.769,103.777,103.6728,103.6968,45400.0
2015-04-15 11:15:00,129.37,129.39,129.1,129.13,18300.0,103.6968,103.7128,103.4804,103.5044,18300.0
2015-04-15 11:20:00,129.13,129.37,129.02,129.35,18700.0,103.5044,103.6968,103.4163,103.6808,18700.0
2015-04-15 11:25:00,129.34,129.44,129.2,129.4,24000.0,103.6728,103.7529,103.5606,103.7209,24000.0
2015-04-15 11:30:00,129.39,129.4,129.09,129.15,15300.0,103.7128,103.7209,103.4724,103.5205,15300.0
2015-04-15 11:35:00,129.17,129.19,128.86,128.9,57700.0,103.5365,103.5525,103.288,103.3201,57700.0
2015-04-15 11:40:00,128.9,129.22,128.9,129.16,18100.0,103.3201,103.5766,103.3201,103.5285,18100.0
2015-04-15 11:45:00,129.17,129.17,128.91,128.96,22700.0,103.5365,103.5365,103.3281,103.3682,22700.0
2015-04-15 11:50:00,128.98,129.05,128.95,128.96,10100.0,103.3842,103.4403,103.3602,103.3682,10100.0
2015-04-15 11:55:00,128.96,129.23,128.95,129.08,14800.0,103.3682,103.5846,103.3602,103.4644,14800.0
2015-04-15 12:00:00,129.07,129.07,128.92,128.97,10900.0,103.4564,103.4564,103.3361,103.3762,10900.0
2015-04-15 12:05:00,128.96,129.01,128.88,128.9,11400.0,103.3682,103.4083,103.3041,103.3201,11400.0
2015-04-15 12:10:00,128.89,128.94,128.85,128.9,12700.0,103.3121,103.3521,103.28,103.3201,12700.0
2015-04-15 12:15:00,128.88,128.9,128.75,128.76,12000.0,103.3041,103.3201,103.1999,103.2079,12000.0
2015-04-15 12:20:00,128.75,128.96,128.75,128.93,10700.0,103.1999,103.3682,103.1999,103.3441,10700.0
2015-04-15 12:25:00,128.94,128.96,128.84,128.91,15500.0,103.3521,103.3682,103.272,103.3281,15500.0
2015-04-15 12:30:00,128.91,128.92,128.8,128.82,15900.0,103.3281,103.3361,103.2399,103.256,15900.0
2015-04-15 12:35:00,128.82,129.07,128.79,129.06,11000.0,103.256,103.4564,103.2319,103.4483,11000.0
2015-04-15 12:40:00,129.07,129.08,128.91,128.99,25800.0,103.4564,103.4644,103.3281,103.3922,25800.0
2015-04-15 12:45:00,128.99,129.19,128.99,129.14,30800.0,103.3922,103.5525,103.3922,103.5125,30800.0
2015-04-15 12:50:00,129.14,129.4,129.11,129.31,21000.0,103.5125,103.7209,103.4884,103.6487,21000.0
2015-04-15 12:55:00,129.28,129.4,129.25,129.33,10800.0,103.6247,103.7209,103.6006,103.6648,10800.0
2015-04-15 13:00:00,129.29,129.35,129.26,129.31,19300.0,103.6327,103.6808,103.6086,103.6487,19300.0
2015-04-15 13:05:00,129.31,129.36,129.18,129.25,15900.0,103.6487,103.6888,103.5445,103.6006,15900.0
2015-04-15 13:10:00,129.25,129.5,129.25,129.47,15500.0,103.6006,103.801,103.6006,103.777,15500.0
2015-04-15 13:15:00,129.45,129.46,129.39,129.4,16400.0,103.7609,103.769,103.7128,103.7209,16400.0
2015-04-15 13:20:00,129.41,129.46,129.34,129.34,11200.0,103.7289,103.769,103.6728,103.6728,11200.0
2015-04-15 13:25:00,129.34,129.67,129.3,129.61,80500.0,103.6728,103.9373,103.6407,103.8892,80500.0
2015-04-15 13:30:00,129.59,129.68,129.56,129.67,26300.0,103.8732,103.9453,103.8491,103.9373,26300.0
2015-04-15 13:35:00,129.7,129.79,129.51,129.51,25300.0,103.9613,104.0335,103.809,103.809,25300.0
2015-04-15 13:40:00,129.5,129.78,129.49,129.78,8600.0,103.801,104.0255,103.793,104.0255,8600.0
2015-04-15 13:45:00,129.75,129.77,129.58,129.68,9600.0,104.0014,104.0174,103.8651,103.9453,9600.0
2015-04-15 13:50:00,129.67,129.77,129.64,129.75,23100.0,103.9373,104.0174,103.9132,104.0014,23100.0
2015-04-15 13:55:00,129.73,129.75,129.56,129.6,11600.0,103.9854,104.0014,103.8491,103.8812,11600.0
2015-04-15 14:00:00,129.6,129.67,129.55,129.66,14100.0,103.8812,103.9373,103.8411,103.9293,14100.0
2015-04-15 14:05:00,129.65,129.68,129.6,129.61,29800.0,103.9213,103.9453,103.8812,103.8892,29800.0
2015-04-15 14:10:00,129.61,129.63,129.39,129.41,21100.0,103.8892,103.9052,103.7128,103.7289,21100.0
2015-04-15 14:15:00,129.42,129.53,129.42,129.43,11300.0,103.7369,103.8251,103.7369,103.7449,11300.0
2015-04-15 14:20:00,129.44,129.45,129.22,129.24,13000.0,103.7529,103.7609,103.5766,103.5926,13000.0
2015-04-15 14:25:00,129.25,129.29,129.14,129.27,11300.0,103.6006,103.6327,103.5125,103.6167,11300.0
2015-04-15 14:30:00,129.28,129.32,129.2,129.21,15300.0,103.6247,103.6567,103.5606,103.5686,15300.0
2015-04-15 14:35:00,129.21,129.21,128.96,129.0,49000.0,103.5686,103.5686,103.3682,103.4002,49000.0
2015-04-15 14:40:00,129.0,129.04,128.95,129.02,35000.0,103.4002,103.4323,103.3602,103.4163,35000.0
2015-04-15 14:45:00,129.02,129.02,128.92,129.0,31000.0,103.4163,103.4163,103.3361,103.4002,31000.0
2015-04-15 14:50:00,129.0,129.01,128.86,128.89,18200.0,103.4002,103.4083,103.288,103.3121,18200.0
2015-04-15 14:55:00,128.89,129.15,128.89,129.14,14700.0,103.3121,103.5205,103.3121,103.5125,14700.0
2015-04-15 15:00:00,129.13,129.18,128.98,129.09,31500.0,103.5044,103.5445,103.3842,103.4724,31500.0
2015-04-15 15:05:00,129.1,129.14,128.99,129.01,29000.0,103.4804,103.5125,103.3922,103.4083,29000.0
2015-04-15 15:10:00,129.0,129.02,128.89,128.97,23600.0,103.4002,103.4163,103.3121,103.3762,23600.0
2015-04-15 15:15:00,128.97,129.14,128.97,129.11,34600.0,103.3762,103.5125,103.3762,103.4884,34600.0
2015-04-15 15:20:00,129.11,129.19,129.08,129.12,32800.0,103.4884,103.5525,103.4644,103.4964,32800.0
2015-04-15 15:25:00,129.14,129.14,128.96,129.11,39700.0,103.5125,103.5125,103.3682,103.4884,39700.0
2015-04-15 15:30:00,129.11,129.14,128.97,129.02,60600.0,103.4884,103.5125,103.3762,103.4163,60600.0
2015-04-15 15:35:00,129.02,129.02,128.83,128.86,59700.0,103.4163,103.4163,103.264,103.288,59700.0
2015-04-15 15:40:00,128.85,128.9,128.79,128.88,62700.0,103.28,103.3201,103.2319,103.3041,62700.0
2015-04-15 15:45:00,128.89,128.94,128.77,128.82,100800.0,103.3121,103.3521,103.2159,103.256,100800.0
2015-04-15 15:50:00,128.81,129.07,128.81,129.0,86500.0,103.2479,103.4564,103.2479,103.4002,86500.0
2015-04-15 15:55:00,129.0,129.0,128.84,128.9,124400.0,103.4002,103.4002,103.272,103.3201,124400.0
2015-04-16 09:30:00,130.0,130.45,129.68,130.04,141100.0,104.2018,104.5625,103.9453,104.2339,141100.0
2015-04-16 09:35:00,130.22,130.53,129.69,129.96,60700.0,104.3781,104.6266,103.9533,104.1697,60700.0
2015-04-16 09:40:00,129.98,130.25,129.85,130.17,47800.0,104.1858,104.4022,104.0816,104.3381,47800.0
2015-04-16 09:45:00,130.21,130.21,129.51,129.74,42800.0,104.3701,104.3701,103.809,103.9934,42800.0
2015-04-16 09:50:00,129.8,129.99,129.63,129.91,14900.0,104.0415,104.1938,103.9052,104.1297,14900.0
2015-04-16 09:55:00,129.88,129.92,129.57,129.57,23400.0,104.1056,104.1377,103.8571,103.8571,23400.0
2015-04-16 10:00:00,129.58,129.94,129.53,129.61,35700.0,103.8651,104.1537,103.8251,103.8892,35700.0
2015-04-16 10:05:00,129.65,129.65,129.37,129.41,18800.0,103.9213,103.9213,103.6968,103.7289,18800.0
2015-04-16 10:10:00,129.46,129.7,129.42,129.64,29800.0,103.769,103.9613,103.7369,103.9132,29800.0
2015-04-16 10:15:00,129.64,129.79,129.52,129.72,27500.0,103.9132,104.0335,103.817,103.9774,27500.0
2015-04-16 10:20:00,129.71,129.86,129.66,129.83,30200.0,103.9693,104.0896,103.9293,104.0655,30200.0
2015-04-16 10:25:00,129.82,129.98,129.75,129.93,32800.0,104.0575,104.1858,104.0014,104.1457,32800.0
2015-04-16 10:30:00,129.93,130.22,129.86,130.02,33200.0,104.1457,104.3781,104.0896,104.2178,33200.0
2015-04-16 10:35:00,130.01,130.08,129.87,130.06,19000.0,104.2098,104.2659,104.0976,104.2499,19000.0
2015-04-16 10:40:00,130.1,130.53,130.08,130.53,46500.0,104.2819,104.6266,104.2659,104.6266,46500.0
2015-04-16 10:45:00,130.5,130.76,130.39,130.6,41900.0,104.6026,104.811,104.5144,104.6827,41900.0
2015-04-16 10:50:00,130.59,130.69,130.54,130.62,15200.0,104.6747,104.7549,104.6346,104.6988,15200.0
2015-04-16 10:55:00,130.6,130.65,130.47,130.47,18400.0,104.6827,104.7228,104.5785,104.5785,18400.0
2015-04-16 11:00:00,130.49,130.56,130.4,130.56,14100.0,104.5946,104.6507,104.5224,104.6507,14100.0
2015-04-16 11:05:00,130.55,130.63,130.5,130.6,19200.0,104.6426,104.7068,104.6026,104.6827,19200.0
2015-04-16 11:10:00,130.65,130.85,130.65,130.81,15300.0,104.7228,104.8831,104.7228,104.8511,15300.0
2015-04-16 11:15:00,130.85,131.15,130.82,131.0,35200.0,104.8831,105.1236,104.8591,105.0033,35200.0
2015-04-16 11:20:00,131.0,131.05,130.97,131.05,8600.0,105.0033,105.0434,104.9793,105.0434,8600.0
2015-04-16 11:25:00,131.05,131.13,130.85,130.96,15800.0,105.0434,105.1075,104.8831,104.9713,15800.0
2015-04-16 11:30:00,130.96,131.0,130.64,130.66,17400.0,104.9713,105.0033,104.7148,104.7308,17400.0
2015-04-16 11:35:00,130.63,130.9,130.63,130.87,13600.0,104.7068,104.9232,104.7068,104.8991,13600.0
2015-04-16 11:40:00,130.86,130.86,130.64,130.65,6900.0,104.8911,104.8911,104.7148,104.7228,6900.0
2015-04-16 11:45:00,130.69,130.95,130.69,130.93,14300.0,104.7549,104.9633,104.7549,104.9472,14300.0
2015-04-16 11:50:00,130.93,130.99,130.87,130.95,23100.0,104.9472,104.9953,104.8991,104.9633,23100.0
2015-04-16 11:55:00,130.94,130.99,130.91,130.99,24100.0,104.9553,104.9953,104.9312,104.9953,24100.0
2015-04-16 12:00:00,130.97,131.13,130.96,131.03,23800.0,104.9793,105.1075,104.9713,105.0274,23800.0
2015-04-16 12:05:00,131.0,131.06,130.96,131.03,9000.0,105.0033,105.0514,104.9713,105.0274,9000.0
2015-04-16 12:10:00,131.03,131.15,130.98,131.15,24900.0,105.0274,105.1236,104.9873,105.1236,24900.0
2015-04-16 12:15:00,131.16,131.25,131.14,131.14,13100.0,105.1316,105.2037,105.1156,105.1156,13100.0
2015-04-16 12:20:00,131.13,131.24,131.12,131.18,23400.0,105.1075,105.1957,105.0995,105.1476,23400.0
2015-04-16 12:25:00,131.2,131.38,131.2,131.34,24300.0,105.1637,105.3079,105.1637,105.2759,24300.0
2015-04-16 12:30:00,131.34,131.45,131.31,131.43,16800.0,105.2759,105.364,105.2518,105.348,16800.0
2015-04-16 12:35:00,131.42,131.43,131.17,131.21,17400.0,105.34,105.348,105.1396,105.1717,17400.0
2015-04-16 12:40:00,131.23,131.35,131.19,131.33,13000.0,105.1877,105.2839,105.1556,105.2679,13000.0
2015-04-16 12:45:00,131.36,131.48,131.36,131.45,16300.0,105.2919,105.3881,105.2919,105.364,16300.0
2015-04-16 12:50:00,131.41,131.47,131.33,131.46,11900.0,105.332,105.3801,105.2679,105.3721,11900.0
2015-04-16 12:55:00,131.44,131.48,131.38,131.41,9600.0,105.356,105.3881,105.3079,105.332,9600.0
2015-04-16 13:00:00,131.39,131.45,131.23,131.23,15700.0,105.316,105.364,105.1877,105.1877,15700.0
2015-04-16 13:05:00,131.21,131.25,131.03,131.04,22600.0,105.1717,105.2037,105.0274,105.0354,22600.0
2015-04-16 13:10:00,131.04,131.04,130.89,130.94,28000.0,105.0354,105.0354,104.9152,104.9553,28000.0
2015-04-16 13:15:00,130.96,131.04,130.94,131.01,28400.0,104.9713,105.0354,104.9553,105.0114,28400.0
2015-04-16 13:20:00,131.01,131.02,130.84,130.89,33100.0,105.0114,105.0194,104.8751,104.9152,33100.0
2015-04-16 13:25:00,130.85,130.85,130.7,130.78,15500.0,104.8831,104.8831,104.7629,104.827,15500.0
2015-04-16 13:30:00,130.81,130.81,130.66,130.68,13700.0,104.8511,104.8511,104.7308,104.7469,13700.0
2015-04-16 13:35:00,130.71,130.75,130.6,130.64,20500.0,104.7709,104.803,104.6827,104.7148,20500.0
2015-04-16 13:40:00,130.64,130.68,130.55,130.68,10500.0,104.7148,104.7469,104.6426,104.7469,10500.0
2015-04-16 13:45:00,130.69,130.89,130.67,130.89,17700.0,104.7549,104.9152,104.7388,104.9152,17700.0
2015-04-16 13:50:00,130.89,130.97,130.86,130.86,13300.0,104.9152,104.9793,104.8911,104.8911,13300.0
2015-04-16 13:55:00,130.86,131.03,130.84,131.0,16600.0,104.8911,105.0274,104.8751,105.0033,16600.0
2015-04-16 14:00:00,131.03,131.12,130.9,130.9,20600.0,105.0274,105.0995,104.9232,104.9232,20600.0
2015-04-16 14:05:00,130.93,130.97,130.83,130.91,33600.0,104.9472,104.9793,104.8671,104.9312,33600.0
2015-04-16 14:10:00,130.91,130.94,130.79,130.8,9600.0,104.9312,104.9553,104.835,104.843,9600.0
2015-04-16 14:15:00,130.86,130.96,130.83,130.83,13200.0,104.8911,104.9713,104.8671,104.8671,13200.0
2015-04-16 14:20:00,130.82,130.84,130.67,130.74,19600.0,104.8591,104.8751,104.7388,104.7949,19600.0
2015-04-16 14:25:00,130.77,130.79,130.75,130.78,9400.0,104.819,104.835,104.803,104.827,9400.0
2015-04-16 14:30:00,130.78,130.92,130.78,130.82,16800.0,104.827,104.9392,104.827,104.8591,16800.0
2015-04-16 14:35:00,130.85,130.98,130.83,130.94,14000.0,104.8831,104.9873,104.8671,104.9553,14000.0
2015-04-16 14:40:00,130.94,131.14,130.93,131.1,23600.0,104.9553,105.1156,104.9472,105.0835,23600.0
2015-04-16 14:45:00,131.12,131.18,131.07,131.13,8100.0,105.0995,105.1476,105.0595,105.1075,8100.0
2015-04-16 14:50:00,131.12,131.15,131.07,131.14,13600.0,105.0995,105.1236,105.0595,105.1156,13600.0
2015-04-16 14:55:00,131.15,131.15,130.98,131.1,17200.0,105.1236,105.1236,104.9873,105.0835,17200.0
2015-04-16 15:00:00,131.09,131.21,131.07,131.07,31800.0,105.0755,105.1717,105.0595,105.0595,31800.0
2015-04-16 15:05:00,131.08,131.13,130.92,130.94,35200.0,105.0675,105.1075,104.9392,104.9553,35200.0
2015-04-16 15:10:00,130.94,131.0,130.89,130.95,21800.0,104.9553,105.0033,104.9152,104.9633,21800.0
2015-04-16 15:15:00,130.93,131.02,130.84,130.86,63700.0,104.9472,105.0194,104.8751,104.8911,63700.0
2015-04-16 15:20:00,130.86,130.87,130.65,130.65,24300.0,104.8911,104.8991,104.7228,104.7228,24300.0
2015-04-16 15:25:00,130.65,130.75,130.58,130.71,45800.0,104.7228,104.803,104.6667,104.7709,45800.0
2015-04-16 15:30:00,130.71,130.78,130.7,130.75,43200.0,104.7709,104.827,104.7629,104.803,43200.0
2015-04-16 15:35:00,130.75,130.85,130.75,130.79,27200.0,104.803,104.8831,104.803,104.835,27200.0
2015-04-16 15:40:00,130.79,130.85,130.74,130.78,29600.0,104.835,104.8831,104.7949,104.827,29600.0
2015-04-16 15:45:00,130.78,130.78,130.55,130.68,29000.0,104.827,104.827,104.6426,104.7469,29000.0
2015-04-16 15:50:00,130.66,130.74,130.59,130.72,46000.0,104.7308,104.7949,104.6747,104.7789,46000.0
2015-04-16 15:55:00,130.71,130.84,130.65,130.78,85800.0,104.7709,104.8751,104.7228,104.827,85800.0
2015-04-17 09:30:00,129.93,130.34,129.65,130.0,82900.0,104.1457,104.4743,103.9213,104.2018,82900.0
2015-04-17 09:35:00,129.95,130.16,129.8,130.03,29700.0,104.1617,104.33,104.0415,104.2258,29700.0
2015-04-17 09:40:00,130.02,130.11,129.65,129.78,35100.0,104.2178,104.29,103.9213,104.0255,35100.0
2015-04-17 09:45:00,129.74,129.75,129.26,129.31,42600.0,103.9934,104.0014,103.6086,103.6487,42600.0
2015-04-17 09:50:00,129.34,129.43,129.12,129.38,20200.0,103.6728,103.7449,103.4964,103.7048,20200.0
2015-04-17 09:55:00,129.31,129.33,129.02,129.17,41300.0,103.6487,103.6648,103.4163,103.5365,41300.0
2015-04-17 10:00:00,129.08,129.23,129.04,129.14,7400.0,103.4644,103.5846,103.4323,103.5125,7400.0
2015-04-17 10:05:00,129.11,129.13,128.93,129.0,16200.0,103.4884,103.5044,103.3441,103.4002,16200.0
2015-04-17 10:10:00,128.97,129.06,128.92,129.03,7400.0,103.3762,103.4483,103.3361,103.4243,7400.0
2015-04-17 10:15:00,129.04,129.11,128.95,129.06,6000.0,103.4323,103.4884,103.3602,103.4483,6000.0
2015-04-17 10:20:00,129.1,129.22,128.99,129.18,15000.0,103.4804,103.5766,103.3922,103.5445,15000.0
2015-04-17 10:25:00,129.16,129.17,129.01,129.16,10800.0,103.5285,103.5365,103.4083,103.5285,10800.0
2015-04-17 10:30:00,129.12,129.51,129.11,129.51,13600.0,103.4964,103.809,103.4884,103.809,13600.0
2015-04-17 10:35:00,129.52,129.54,129.44,129.47,10600.0,103.817,103.8331,103.7529,103.777,10600.0
2015-04-17 10:40:00,129.47,129.64,129.47,129.63,12500.0,103.777,103.9132,103.777,103.9052,12500.0
2015-04-17 10:45:00,129.65,129.84,129.63,129.71,22600.0,103.9213,104.0735,103.9052,103.9693,22600.0
2015-04-17 10:50:00,129.71,129.71,129.37,129.4,11500.0,103.9693,103.9693,103.6968,103.7209,11500.0
2015-04-17 10:55:00,129.39,129.4,129.22,129.25,13700.0,103.7128,103.7209,103.5766,103.6006,13700.0
2015-04-17 11:00:00,129.22,129.27,129.11,129.19,24600.0,103.5766,103.6167,103.4884,103.5525,24600.0
2015-04-17 11:05:00,129.16,129.29,129.11,129.29,8300.0,103.5285,103.6327,103.4884,103.6327,8300.0
2015-04-17 11:10:00,129.28,129.37,129.25,129.3,8500.0,103.6247,103.6968,103.6006,103.6407,8500.0
2015-04-17 11:15:00,129.29,129.38,129.21,129.35,25800.0,103.6327,103.7048,103.5686,103.6808,25800.0
2015-04-17 11:20:00,129.37,129.61,129.37,129.54,5400.0,103.6968,103.8892,103.6968,103.8331,5400.0
2015-04-17 11:25:00,129.54,129.67,129.48,129.57,13500.0,103.8331,103.9373,103.785,103.8571,13500.0
2015-04-17 11:30:00,129.58,129.63,129.5,129.53,9700.0,103.8651,103.9052,103.801,103.8251,9700.0
2015-04-17 11:35:00,129.52,129.53,129.4,129.44,8400.0,103.817,103.8251,103.7209,103.7529,8400.0
2015-04-17 11:40:00,129.43,129.43,129.24,129.24,31800.0,103.7449,103.7449,103.5926,103.5926,31800.0
2015-04-17 11:45:00,129.25,129.49,129.24,129.49,8100.0,103.6006,103.793,103.5926,103.793,8100.0
2015-04-17 11:50:00,129.49,129.6,129.47,129.6,5200.0,103.793,103.8812,103.777,103.8812,5200.0
2015-04-17 11:55:00,129.62,129.66,129.55,129.59,7000.0,103.8972,103.9293,103.8411,103.8732,7000.0
2015-04-17 12:00:00,129.62,129.68,129.6,129.68,4300.0,103.8972,103.9453,103.8812,103.9453,4300.0
2015-04-17 12:05:00,129.66,129.68,129.56,129.62,6000.0,103.9293,103.9453,103.8491,103.8972,6000.0
2015-04-17 12:10:00,129.63,129.67,129.62,129.62,9900.0,103.9052,103.9373,103.8972,103.8972,9900.0
2015-04-17 12:15:00,129.62,129.63,129.34,129.41,18400.0,103.8972,103.9052,103.6728,103.7289,18400.0
2015-04-17 12:20:00,129.41,129.45,129.31,129.31,5900.0,103.7289,103.7609,103.6487,103.6487,5900.0
2015-04-17 12:25:00,129.33,129.36,129.27,129.28,21400.0,103.6648,103.6888,103.6167,103.6247,21400.0
2015-04-17 12:30:00,129.28,129.38,129.26,129.34,6300.0,103.6247,103.7048,103.6086,103.6728,6300.0
2015-04-17 12:35:00,129.38,129.55,129.36,129.47,4900.0,103.7048,103.8411,103.6888,103.777,4900.0
2015-04-17 12:40:00,129.46,129.46,129.32,129.36,6600.0,103.769,103.769,103.6567,103.6888,6600.0
2015-04-17 12:45:00,129.35,129.35,129.26,129.28,5800.0,103.6808,103.6808,103.6086,103.6247,5800.0
2015-04-17 12:50:00,129.27,129.31,129.17,129.17,16400.0,103.6167,103.6487,103.5365,103.5365,16400.0
2015-04-17 12:55:00,129.19,129.3,129.18,129.23,37800.0,103.5525,103.6407,103.5445,103.5846,37800.0
2015-04-17 13:00:00,129.23,129.34,129.18,129.32,5900.0,103.5846,103.6728,103.5445,103.6567,5900.0
2015-04-17 13:05:00,129.33,129.35,129.31,129.31,3300.0,103.6648,103.6808,103.6487,103.6487,3300.0
2015-04-17 13:10:00,129.31,129.37,129.26,129.36,11800.0,103.6487,103.6968,103.6086,103.6888,11800.0
2015-04-17 13:15:00,129.34,129.36,129.29,129.32,9900.0,103.6728,103.6888,103.6327,103.6567,9900.0
2015-04-17 13:20:00,129.34,129.44,129.34,129.41,8600.0,103.6728,103.7529,103.6728,103.7289,8600.0
2015-04-17 13:25:00,129.4,129.43,129.2,129.26,17200.0,103.7209,103.7449,103.5606,103.6086,17200.0
2015-04-17 13:30:00,129.25,129.26,129.07,129.12,20600.0,103.6006,103.6086,103.4564,103.4964,20600.0
2015-04-17 13:35:00,129.14,129.29,129.14,129.29,7900.0,103.5125,103.6327,103.5125,103.6327,7900.0
2015-04-17 13:40:00,129.31,129.33,129.21,129.28,4500.0,103.6487,103.6648,103.5686,103.6247,4500.0
2015-04-17 13:45:00,129.27,129.34,129.22,129.29,9400.0,103.6167,103.6728,103.5766,103.6327,9400.0
2015-04-17 13:50:00,129.3,129.36,129.01,129.06,29800.0,103.6407,103.6888,103.4083,103.4483,29800.0
2015-04-17 13:55:00,129.01,129.03,128.89,128.96,6900.0,103.4083,103.4243,103.3121,103.3682,6900.0
2015-04-17 14:00:00,128.94,129.11,128.92,129.06,10100.0,103.3521,103.4884,103.3361,103.4483,10100.0
2015-04-17 14:05:00,129.06,129.07,128.92,128.94,12500.0,103.4483,103.4564,103.3361,103.3521,12500.0
2015-04-17 14:10:00,128.9,128.93,128.84,128.85,12000.0,103.3201,103.3441,103.272,103.28,12000.0
2015-04-17 14:15:00,128.85,128.88,128.71,128.8,11100.0,103.28,103.3041,103.1678,103.2399,11100.0
2015-04-17 14:20:00,128.79,128.86,128.77,128.79,6500.0,103.2319,103.288,103.2159,103.2319,6500.0
2015-04-17 14:25:00,128.77,128.78,128.66,128.67,12500.0,103.2159,103.2239,103.1277,103.1357,12500.0
2015-04-17 14:30:00,128.64,128.66,128.54,128.63,5400.0,103.1117,103.1277,103.0315,103.1037,5400.0
2015-04-17 14:35:00,128.61,128.77,128.6,128.75,17600.0,103.0876,103.2159,103.0796,103.1999,17600.0
2015-04-17 14:40:00,128.76,128.87,128.74,128.84,27700.0,103.2079,103.296,103.1918,103.272,27700.0
2015-04-17 14:45:00,128.84,128.85,128.73,128.76,5000.0,103.272,103.28,103.1838,103.2079,5000.0
2015-04-17 14:50:00,128.73,128.75,128.66,128.68,5300.0,103.1838,103.1999,103.1277,103.1437,5300.0
2015-04-17 14:55:00,128.67,128.84,128.67,128.82,4400.0,103.1357,103.272,103.1357,103.256,4400.0
2015-04-17 15:00:00,128.79,128.85,128.72,128.83,10800.0,103.2319,103.28,103.1758,103.264,10800.0
2015-04-17 15:05:00,128.82,128.89,128.8,128.83,9400.0,103.256,103.3121,103.2399,103.264,9400.0
2015-04-17 15:10:00,128.84,129.0,128.83,128.96,9300.0,103.272,103.4002,103.264,103.3682,9300.0
2015-04-17 15:15:00,128.97,129.13,128.94,128.95,16300.0,103.3762,103.5044,103.3521,103.3602,16300.0
2015-04-17 15:20:00,128.98,129.0,128.77,128.84,11400.0,103.3842,103.4002,103.2159,103.272,11400.0
2015-04-17 15:25:00,128.86,129.0,128.84,128.98,8600.0,103.288,103.4002,103.272,103.3842,8600.0
2015-04-17 15:30:00,128.95,129.28,128.95,129.28,18100.0,103.3602,103.6247,103.3602,103.6247,18100.0
2015-04-17 15:35:00,129.26,129.36,129.2,129.3,37500.0,103.6086,103.6888,103.5606,103.6407,37500.0
2015-04-17 15:40:00,129.31,129.33,129.25,129.25,16000.0,103.6487,103.6648,103.6006,103.6006,16000.0
2015-04-17 15:45:00,129.27,129.33,129.22,129.23,23200.0,103.6167,103.6648,103.5766,103.5846,23200.0
2015-04-17 15:50:00,129.23,129.25,129.16,129.16,25900.0,103.5846,103.6006,103.5285,103.5285,25900.0
2015-04-17 15:55:00,129.17,129.3,129.15,129.2,48900.0,103.5365,103.6407,103.5205,103.5606,48900.0
2015-04-20 09:30:00,129.97,130.71,129.57,130.04,18800.0,104.1777,104.7709,103.8571,104.2339,18800.0
2015-04-20 09:35:00,130.11,130.39,129.9,129.98,8400.0,104.29,104.5144,104.1216,104.1858,8400.0
2015-04-20 09:40:00,130.02,130.06,129.71,129.91,7000.0,104.2178,104.2499,103.9693,104.1297,7000.0
2015-04-20 09:45:00,129.92,130.22,129.86,130.09,4900.0,104.1377,104.3781,104.0896,104.2739,4900.0
2015-04-20 09:50:00,130.13,130.14,129.89,129.89,7500.0,104.306,104.314,104.1136,104.1136,7500.0
2015-04-20 09:55:00,129.88,130.0,129.75,129.81,6900.0,104.1056,104.2018,104.0014,104.0495,6900.0
2015-04-20 10:00:00,129.85,130.04,129.62,129.62,38100.0,104.0816,104.2339,103.8972,103.8972,38100.0
2015-04-20 10:05:00,129.64,129.98,129.6,129.98,4400.0,103.9132,104.1858,103.8812,104.1858,4400.0
2015-04-20 10:10:00,129.93,129.98,129.75,129.75,7600.0,104.1457,104.1858,104.0014,104.0014,7600.0
2015-04-20 10:15:00,129.78,130.02,129.72,130.0,11900.0,104.0255,104.2178,103.9774,104.2018,11900.0
2015-04-20 10:20:00,130.0,130.19,129.99,130.12,11200.0,104.2018,104.3541,104.1938,104.298,11200.0
2015-04-20 10:25:00,130.08,130.25,130.07,130.25,10200.0,104.2659,104.4022,104.2579,104.4022,10200.0
2015-04-20 10:30:00,130.22,130.3,130.12,130.29,10600.0,104.3781,104.4423,104.298,104.4342,10600.0
2015-04-20 10:35:00,130.26,130.34,130.11,130.12,12800.0,104.4102,104.4743,104.29,104.298,12800.0
2015-04-20 10:40:00,130.12,130.34,130.12,130.34,11400.0,104.298,104.4743,104.298,104.4743,11400.0
2015-04-20 10:45:00,130.33,130.36,130.15,130.18,22000.0,104.4663,104.4904,104.322,104.3461,22000.0
2015-04-20 10:50:00,130.15,130.35,130.15,130.32,11100.0,104.322,104.4823,104.322,104.4583,11100.0
2015-04-20 10:55:00,130.32,130.45,130.26,130.45,18100.0,104.4583,104.5625,104.4102,104.5625,18100.0
2015-04-20 11:00:00,130.44,130.6,130.44,130.57,16900.0,104.5545,104.6827,104.5545,104.6587,16900.0
2015-04-20 11:05:00,130.58,130.61,130.53,130.55,4400.0,104.6667,104.6907,104.6266,104.6426,4400.0
2015-04-20 11:10:00,130.55,130.55,130.43,130.48,5600.0,104.6426,104.6426,104.5465,104.5865,5600.0
2015-04-20 11:15:00,130.48,130.5,130.26,130.33,11500.0,104.5865,104.6026,104.4102,104.4663,11500.0
2015-04-20 11:20:00,130.33,130.46,130.3,130.38,7100.0,104.4663,104.5705,104.4423,104.5064,7100.0
2015-04-20 11:25:00,130.36,130.38,130.3,130.33,5000.0,104.4904,104.5064,104.4423,104.4663,5000.0
2015-04-20 11:30:00,130.33,130.45,130.33,130.45,9800.0,104.4663,104.5625,104.4663,104.5625,9800.0
2015-04-20 11:35:00,130.41,130.46,130.37,130.37,6700.0,104.5304,104.5705,104.4984,104.4984,6700.0
2015-04-20 11:40:00,130.37,130.46,130.37,130.39,7900.0,104.4984,104.5705,104.4984,104.5144,7900.0
2015-04-20 11:45:00,130.4,130.41,130.23,130.28,9700.0,104.5224,104.5304,104.3862,104.4262,9700.0
2015-04-20 11:50:00,130.28,130.48,130.26,130.48,7300.0,104.4262,104.5865,104.4102,104.5865,7300.0
2015-04-20 11:55:00,130.49,130.51,130.44,130.5,5300.0,104.5946,104.6106,104.5545,104.6026,5300.0
2015-04-20 12:00:00,130.5,130.54,130.33,130.33,16000.0,104.6026,104.6346,104.4663,104.4663,16000.0
2015-04-20 12:05:00,130.31,130.33,130.22,130.22,7900.0,104.4503,104.4663,104.3781,104.3781,7900.0
2015-04-20 12:10:00,130.21,130.42,130.21,130.41,7400.0,104.3701,104.5384,104.3701,104.5304,7400.0
2015-04-20 12:15:00,130.41,130.48,130.37,130.45,5500.0,104.5304,104.5865,104.4984,104.5625,5500.0
2015-04-20 12:20:00,130.42,130.52,130.42,130.52,6500.0,104.5384,104.6186,104.5384,104.6186,6500.0
2015-04-20 12:25:00,130.51,130.58,130.5,130.54,12400.0,104.6106,104.6667,104.6026,104.6346,12400.0
2015-04-20 12:30:00,130.55,130.69,130.5,130.6,16500.0,104.6426,104.7549,104.6026,104.6827,16500.0
2015-04-20 12:35:00,130.58,130.58,130.5,130.53,3100.0,104.6667,104.6667,104.6026,104.6266,3100.0
2015-04-20 12:40:00,130.53,130.71,130.5,130.63,8400.0,104.6266,104.7709,104.6026,104.7068,8400.0
2015-04-20 12:45:00,130.67,130.67,130.59,130.6,5900.0,104.7388,104.7388,104.6747,104.6827,5900.0
2015-04-20 12:50:00,130.61,130.71,130.61,130.67,5100.0,104.6907,104.7709,104.6907,104.7388,5100.0
2015-04-20 12:55:00,130.65,130.7,130.61,130.7,4700.0,104.7228,104.7629,104.6907,104.7629,4700.0
2015-04-20 13:00:00,130.7,130.73,130.57,130.61,13300.0,104.7629,104.7869,104.6587,104.6907,13300.0
2015-04-20 13:05:00,130.58,130.63,130.58,130.63,6800.0,104.6667,104.7068,104.6667,104.7068,6800.0
2015-04-20 13:10:00,130.64,130.77,130.62,130.67,6800.0,104.7148,104.819,104.6988,104.7388,6800.0
2015-04-20 13:15:00,130.67,130.67,130.55,130.57,8800.0,104.7388,104.7388,104.6426,104.6587,8800.0
2015-04-20 13:20:00,130.57,130.62,130.46,130.49,5900.0,104.6587,104.6988,104.5705,104.5946,5900.0
2015-04-20 13:25:00,130.49,130.62,130.49,130.6,6100.0,104.5946,104.6988,104.5946,104.6827,6100.0
2015-04-20 13:30:00,130.58,130.62,130.53,130.55,3800.0,104.6667,104.6988,104.6266,104.6426,3800.0
2015-04-20 13:35:00,130.52,130.63,130.48,130.63,4700.0,104.6186,104.7068,104.5865,104.7068,4700.0
2015-04-20 13:40:00,130.62,130.62,130.57,130.59,6200.0,104.6988,104.6988,104.6587,104.6747,6200.0
2015-04-20 13:45:00,130.6,130.64,130.57,130.64,5600.0,104.6827,104.7148,104.6587,104.7148,5600.0
2015-04-20 13:50:00,130.62,130.68,130.62,130.67,3900.0,104.6988,104.7469,104.6988,104.7388,3900.0
2015-04-20 13:55:00,130.68,130.73,130.57,130.6,7100.0,104.7469,104.7869,104.6587,104.6827,7100.0
2015-04-20 14:00:00,130.6,130.63,130.56,130.59,11800.0,104.6827,104.7068,104.6507,104.6747,11800.0
2015-04-20 14:05:00,130.58,130.59,130.5,130.55,8000.0,104.6667,104.6747,104.6026,104.6426,8000.0
2015-04-20 14:10:00,130.53,130.61,130.49,130.58,10000.0,104.6266,104.6907,104.5946,104.6667,10000.0
2015-04-20 14:15:00,130.58,130.67,130.57,130.66,6600.0,104.6667,104.7388,104.6587,104.7308,6600.0
2015-04-20 14:20:00,130.66,130.71,130.66,130.66,7900.0,104.7308,104.7709,104.7308,104.7308,7900.0
2015-04-20 14:25:00,130.66,130.7,130.64,130.67,11200.0,104.7308,104.7629,104.7148,104.7388,11200.0
2015-04-20 14:30:00,130.66,130.66,130.59,130.59,6400.0,104.7308,104.7308,104.6747,104.6747,6400.0
2015-04-20 14:35:00,130.59,130.63,130.58,130.63,6700.0,104.6747,104.7068,104.6667,104.7068,6700.0
2015-04-20 14:40:00,130.63,130.71,130.63,130.69,8700.0,104.7068,104.7709,104.7068,104.7549,8700.0
2015-04-20 14:45:00,130.67,130.73,130.67,130.73,5700.0,104.7388,104.7869,104.7388,104.7869,5700.0
2015-04-20 14:50:00,130.74,130.76,130.61,130.64,7500.0,104.7949,104.811,104.6907,104.7148,7500.0
2015-04-20 14:55:00,130.64,130.76,130.62,130.76,7400.0,104.7148,104.811,104.6988,104.811,7400.0
2015-04-20 15:00:00,130.78,130.78,130.63,130.77,9300.0,104.827,104.827,104.7068,104.819,9300.0
2015-04-20 15:05:00,130.79,130.86,130.69,130.76,12500.0,104.835,104.8911,104.7549,104.811,12500.0
2015-04-20 15:10:00,130.77,130.84,130.76,130.81,9500.0,104.819,104.8751,104.811,104.8511,9500.0
2015-04-20 15:15:00,130.8,130.93,130.79,130.9,14500.0,104.843,104.9472,104.835,104.9232,14500.0
2015-04-20 15:20:00,130.9,130.9,130.8,130.82,11600.0,104.9232,104.9232,104.843,104.8591,11600.0
2015-04-20 15:25:00,130.8,130.8,130.65,130.66,15100.0,104.843,104.843,104.7228,104.7308,15100.0
2015-04-20 15:30:00,130.67,130.81,130.59,130.7,79700.0,104.7388,104.8511,104.6747,104.7629,79700.0
2015-04-20 15:35:00,130.7,130.72,130.59,130.6,16300.0,104.7629,104.7789,104.6747,104.6827,16300.0
2015-04-20 15:40:00,130.59,130.62,130.51,130.51,23600.0,104.6747,104.6988,104.6106,104.6106,23600.0
2015-04-20 15:45:00,130.52,130.58,130.5,130.51,25700.0,104.6186,104.6667,104.6026,104.6106,25700.0
2015-04-20 15:50:00,130.51,130.54,130.47,130.51,29800.0,104.6106,104.6346,104.5785,104.6106,29800.0
2015-04-20 15:55:00,130.52,130.54,130.47,130.51,48500.0,104.6186,104.6346,104.5785,104.6106,48500.0
2015-04-21 09:30:00,130.79,130.99,130.2,130.2,33400.0,104.835,104.9953,104.3621,104.3621,33400.0
2015-04-21 09:35:00,130.25,130.55,130.21,130.37,11600.0,104.4022,104.6426,104.3701,104.4984,11600.0
2015-04-21 09:40:00,130.24,130.24,129.8,129.92,26900.0,104.3942,104.3942,104.0415,104.1377,26900.0
2015-04-21 09:45:00,129.81,130.46,129.81,130.46,24000.0,104.0495,104.5705,104.0495,104.5705,24000.0
2015-04-21 09:50:00,130.58,130.6,130.41,130.46,7900.0,104.6667,104.6827,104.5304,104.5705,7900.0
2015-04-21 09:55:00,130.51,130.52,130.38,130.38,5700.0,104.6106,104.6186,104.5064,104.5064,5700.0
2015-04-21 10:00:00,130.36,130.49,130.21,130.21,14000.0,104.4904,104.5946,104.3701,104.3701,14000.0
2015-04-21 10:05:00,130.19,130.19,130.08,130.14,11300.0,104.3541,104.3541,104.2659,104.314,11300.0
2015-04-21 10:10:00,130.15,130.35,130.15,130.29,26900.0,104.322,104.4823,104.322,104.4342,26900.0
2015-04-21 10:15:00,130.28,130.32,130.19,130.29,21800.0,104.4262,104.4583,104.3541,104.4342,21800.0
2015-04-21 10:20:00,130.29,130.38,130.2,130.35,12400.0,104.4342,104.5064,104.3621,104.4823,12400.0
2015-04-21 10:25:00,130.37,130.42,130.29,130.42,15300.0,104.4984,104.5384,104.4342,104.5384,15300.0
2015-04-21 10:30:00,130.41,130.56,130.28,130.53,25400.0,104.5304,104.6507,104.4262,104.6266,25400.0
2015-04-21 10:35:00,130.51,130.63,130.44,130.47,34100.0,104.6106,104.7068,104.5545,104.5785,34100.0
2015-04-21 10:40:00,130.5,130.5,130.26,130.29,18100.0,104.6026,104.6026,104.4102,104.4342,18100.0
2015-04-21 10:45:00,130.28,130.32,130.26,130.28,24000.0,104.4262,104.4583,104.4102,104.4262,24000.0
2015-04-21 10:50:00,130.28,130.29,130.16,130.18,22700.0,104.4262,104.4342,104.33,104.3461,22700.0
2015-04-21 10:55:00,130.21,130.26,130.12,130.12,5900.0,104.3701,104.4102,104.298,104.298,5900.0
2015-04-21 11:00:00,130.1,130.3,130.07,130.17,10900.0,104.2819,104.4423,104.2579,104.3381,10900.0
2015-04-21 11:05:00,130.23,130.43,130.22,130.43,5400.0,104.3862,104.5465,104.3781,104.5465,5400.0
2015-04-21 11:10:00,130.46,130.53,130.42,130.48,38400.0,104.5705,104.6266,104.5384,104.5865,38400.0
2015-04-21 11:15:00,130.49,130.61,130.48,130.61,9100.0,104.5946,104.6907,104.5865,104.6907,9100.0
2015-04-21 11:20:00,130.58,130.62,130.41,130.46,13400.0,104.6667,104.6988,104.5304,104.5705,13400.0
2015-04-21 11:25:00,130.43,130.46,130.37,130.45,6800.0,104.5465,104.5705,104.4984,104.5625,6800.0
2015-04-21 11:30:00,130.41,130.53,130.38,130.38,12400.0,104.5304,104.6266,104.5064,104.5064,12400.0
2015-04-21 11:35:00,130.35,130.38,130.23,130.24,8400.0,104.4823,104.5064,104.3862,104.3942,8400.0
2015-04-21 11:40:00,130.22,130.22,130.03,130.03,14600.0,104.3781,104.3781,104.2258,104.2258,14600.0
2015-04-21 11:45:00,130.02,130.05,129.82,129.9,9400.0,104.2178,104.2419,104.0575,104.1216,9400.0
2015-04-21 11:50:00,129.9,130.04,129.84,130.02,3100.0,104.1216,104.2339,104.0735,104.2178,3100.0
2015-04-21 11:55:00,130.03,130.06,129.97,130.06,5800.0,104.2258,104.2499,104.1777,104.2499,5800.0
2015-04-21 12:00:00,130.08,130.15,130.06,130.15,10600.0,104.2659,104.322,104.2499,104.322,10600.0
2015-04-21 12:05:00,130.15,130.15,130.05,130.15,18800.0,104.322,104.322,104.2419,104.322,18800.0
2015-04-21 12:10:00,130.14,130.15,130.06,130.09,5400.0,104.314,104.322,104.2499,104.2739,5400.0
2015-04-21 12:15:00,130.11,130.18,130.08,130.12,6800.0,104.29,104.3461,104.2659,104.298,6800.0
2015-04-21 12:20:00,130.08,130.11,130.08,130.1,2900.0,104.2659,104.29,104.2659,104.2819,2900.0
2015-04-21 12:25:00,130.1,130.26,130.09,130.22,17600.0,104.2819,104.4102,104.2739,104.3781,17600.0
2015-04-21 12:30:00,130.23,130.28,130.2,130.26,6800.0,104.3862,104.4262,104.3621,104.4102,6800.0
2015-04-21 12:35:00,130.26,130.32,130.25,130.28,9100.0,104.4102,104.4583,104.4022,104.4262,9100.0
2015-04-21 12:40:00,130.28,130.31,130.22,130.31,15300.0,104.4262,104.4503,104.3781,104.4503,15300.0
2015-04-21 12:45:00,130.31,130.37,130.29,130.34,27500.0,104.4503,104.4984,104.4342,104.4743,27500.0
2015-04-21 12:50:00,130.34,130.52,130.34,130.5,8100.0,104.4743,104.6186,104.4743,104.6026,8100.0
2015-04-21 12:55:00,130.49,130.49,130.41,130.41,5800.0,104.5946,104.5946,104.5304,104.5304,5800.0
2015-04-21 13:00:00,130.4,130.42,130.29,130.3,15500.0,104.5224,104.5384,104.4342,104.4423,15500.0
2015-04-21 13:05:00,130.31,130.33,130.29,130.31,9000.0,104.4503,104.4663,104.4342,104.4503,9000.0
2015-04-21 13:10:00,130.3,130.42,130.3,130.41,12600.0,104.4423,104.5384,104.4423,104.5304,12600.0
2015-04-21 13:15:00,130.4,130.43,130.39,130.39,5000.0,104.5224,104.5465,104.5144,104.5144,5000.0
2015-04-21 13:20:00,130.38,130.4,130.37,130.38,8500.0,104.5064,104.5224,104.4984,104.5064,8500.0
2015-04-21 13:25:00,130.39,130.4,130.28,130.3,12100.0,104.5144,104.5224,104.4262,104.4423,12100.0
2015-04-21 13:30:00,130.3,130.34,130.29,130.34,5600.0,104.4423,104.4743,104.4342,104.4743,5600.0
2015-04-21 13:35:00,130.34,130.35,130.14,130.16,12700.0,104.4743,104.4823,104.314,104.33,12700.0
2015-04-21 13:40:00,130.19,130.33,130.19,130.31,15700.0,104.3541,104.4663,104.3541,104.4503,15700.0
2015-04-21 13:45:00,130.33,130.48,130.32,130.37,25600.0,104.4663,104.5865,104.4583,104.4984,25600.0
2015-04-21 13:50:00,130.35,130.41,130.32,130.38,53000.0,104.4823,104.5304,104.4583,104.5064,53000.0
2015-04-21 13:55:00,130.42,130.47,130.39,130.39,8400.0,104.5384,104.5785,104.5144,104.5144,8400.0
2015-04-21 14:00:00,130.36,130.37,130.3,130.35,8600.0,104.4904,104.4984,104.4423,104.4823,8600.0
2015-04-21 14:05:00,130.36,130.41,130.27,130.4,8600.0,104.4904,104.5304,104.4182,104.5224,8600.0
2015-04-21 14:10:00,130.38,130.45,130.37,130.44,7200.0,104.5064,104.5625,104.4984,104.5545,7200.0
2015-04-21 14:15:00,130.46,130.6,130.46,130.56,13100.0,104.5705,104.6827,104.5705,104.6507,13100.0
2015-04-21 14:20:00,130.56,130.73,130.55,130.72,10400.0,104.6507,104.7869,104.6426,104.7789,10400.0
2015-04-21 14:25:00,130.74,130.89,130.73,130.86,12900.0,104.7949,104.9152,104.7869,104.8911,12900.0
2015-04-21 14:30:00,130.87,130.89,130.73,130.73,6900.0,104.8991,104.9152,104.7869,104.7869,6900.0
2015-04-21 14:35:00,130.72,130.78,130.72,130.76,4700.0,104.7789,104.827,104.7789,104.811,4700.0
2015-04-21 14:40:00,130.77,130.77,130.68,130.68,10500.0,104.819,104.819,104.7469,104.7469,10500.0
2015-04-21 14:45:00,130.7,130.76,130.66,130.74,9800.0,104.7629,104.811,104.7308,104.7949,9800.0
2015-04-21 14:50:00,130.73,130.74,130.65,130.65,9900.0,104.7869,104.7949,104.7228,104.7228,9900.0
2015-04-21 14:55:00,130.65,130.65,130.49,130.57,11100.0,104.7228,104.7228,104.5946,104.6587,11100.0
2015-04-21 15:00:00,130.57,130.59,130.47,130.48,12200.0,104.6587,104.6747,104.5785,104.5865,12200.0
2015-04-21 15:05:00,130.49,130.65,130.47,130.63,10900.0,104.5946,104.7228,104.5785,104.7068,10900.0
2015-04-21 15:10:00,130.64,130.8,130.63,130.73,13500.0,104.7148,104.843,104.7068,104.7869,13500.0
2015-04-21 15:15:00,130.73,130.73,130.61,130.61,18500.0,104.7869,104.7869,104.6907,104.6907,18500.0
2015-04-21 15:20:00,130.61,130.66,130.5,130.61,27700.0,104.6907,104.7308,104.6026,104.6907,27700.0
2015-04-21 15:25:00,130.63,130.64,130.41,130.48,20100.0,104.7068,104.7148,104.5304,104.5865,20100.0
2015-04-21 15:30:00,130.49,130.5,130.33,130.35,33000.0,104.5946,104.6026,104.4663,104.4823,33000.0
2015-04-21 15:35:00,130.35,130.43,130.32,130.39,22900.0,104.4823,104.5465,104.4583,104.5144,22900.0
2015-04-21 15:40:00,130.38,130.45,130.35,130.35,36800.0,104.5064,104.5625,104.4823,104.4823,36800.0
2015-04-21 15:45:00,130.35,130.36,130.21,130.22,36100.0,104.4823,104.4904,104.3701,104.3781,36100.0
2015-04-21 15:50:00,130.23,130.35,130.21,130.35,32600.0,104.3862,104.4823,104.3701,104.4823,32600.0
2015-04-21 15:55:00,130.37,130.4,130.2,130.28,62000.0,104.4984,104.5224,104.3621,104.4262,62000.0
2015-04-22 09:30:00,130.47,130.57,130.26,130.33,22800.0,104.5785,104.6587,104.4102,104.4663,22800.0
2015-04-22 09:35:00,130.33,130.33,129.58,129.58,15400.0,104.4663,104.4663,103.8651,103.8651,15400.0
2015-04-22 09:40:00,129.65,129.68,128.95,128.98,17800.0,103.9213,103.9453,103.3602,103.3842,17800.0
2015-04-22 09:45:00,129.0,129.14,128.89,128.96,16200.0,103.4002,103.5125,103.3121,103.3682,16200.0
2015-04-22 09:50:00,128.96,129.1,128.75,129.1,25900.0,103.3682,103.4804,103.1999,103.4804,25900.0
2015-04-22 09:55:00,129.1,129.5,129.06,129.43,9100.0,103.4804,103.801,103.4483,103.7449,9100.0
2015-04-22 10:00:00,129.43,129.69,129.03,129.05,15100.0,103.7449,103.9533,103.4243,103.4403,15100.0
2015-04-22 10:05:00,129.06,129.44,129.04,129.44,10200.0,103.4483,103.7529,103.4323,103.7529,10200.0
2015-04-22 10:10:00,129.36,129.43,129.16,129.35,8500.0,103.6888,103.7449,103.5285,103.6808,8500.0
2015-04-22 10:15:00,129.34,129.5,129.05,129.42,12000.0,103.6728,103.801,103.4403,103.7369,12000.0
2015-04-22 10:20:00,129.49,129.56,129.36,129.54,20700.0,103.793,103.8491,103.6888,103.8331,20700.0
2015-04-22 10:25:00,129.59,129.8,129.53,129.76,27400.0,103.8732,104.0415,103.8251,104.0094,27400.0
2015-04-22 10:30:00,129.76,129.98,129.67,129.94,11000.0,104.0094,104.1858,103.9373,104.1537,11000.0
2015-04-22 10:35:00,129.94,130.0,129.79,129.97,13000.0,104.1537,104.2018,104.0335,104.1777,13000.0
2015-04-22 10:40:00,129.95,130.22,129.9,130.19,19400.0,104.1617,104.3781,104.1216,104.3541,19400.0
2015-04-22 10:45:00,130.23,130.49,130.21,130.32,30400.0,104.3862,104.5946,104.3701,104.4583,30400.0
2015-04-22 10:50:00,130.33,130.38,130.3,130.38,18000.0,104.4663,104.5064,104.4423,104.5064,18000.0
2015-04-22 10:55:00,130.39,130.49,130.35,130.45,8100.0,104.5144,104.5946,104.4823,104.5625,8100.0
2015-04-22 11:00:00,130.46,130.62,130.4,130.56,11800.0,104.5705,104.6988,104.5224,104.6507,11800.0
2015-04-22 11:05:00,130.63,130.65,130.34,130.4,15800.0,104.7068,104.7228,104.4743,104.5224,15800.0
2015-04-22 11:10:00,130.4,130.6,130.38,130.55,15800.0,104.5224,104.6827,104.5064,104.6426,15800.0
2015-04-22 11:15:00,130.55,130.56,130.35,130.38,11500.0,104.6426,104.6507,104.4823,104.5064,11500.0
2015-04-22 11:20:00,130.36,130.46,130.32,130.42,7300.0,104.4904,104.5705,104.4583,104.5384,7300.0
2015-04-22 11:25:00,130.4,130.44,130.25,130.34,10100.0,104.5224,104.5545,104.4022,104.4743,10100.0
2015-04-22 11:30:00,130.33,130.59,130.31,130.59,9400.0,104.4663,104.6747,104.4503,104.6747,9400.0
2015-04-22 11:35:00,130.53,130.66,130.45,130.62,22700.0,104.6266,104.7308,104.5625,104.6988,22700.0
2015-04-22 11:40:00,130.65,130.75,130.57,130.71,16000.0,104.7228,104.803,104.6587,104.7709,16000.0
2015-04-22 11:45:00,130.75,130.77,130.56,130.57,10000.0,104.803,104.819,104.6507,104.6587,10000.0
2015-04-22 11:50:00,130.54,130.62,130.5,130.56,15100.0,104.6346,104.6988,104.6026,104.6507,15100.0
2015-04-22 11:55:00,130.57,130.6,130.54,130.56,7500.0,104.6587,104.6827,104.6346,104.6507,7500.0
2015-04-22 12:00:00,130.56,130.6,130.34,130.39,47200.0,104.6507,104.6827,104.4743,104.5144,47200.0
2015-04-22 12:05:00,130.39,130.51,130.35,130.51,4900.0,104.5144,104.6106,104.4823,104.6106,4900.0
2015-04-22 12:10:00,130.5,130.52,130.43,130.5,10500.0,104.6026,104.6186,104.5465,104.6026,10500.0
2015-04-22 12:15:00,130.48,130.5,130.43,130.43,8000.0,104.5865,104.6026,104.5465,104.5465,8000.0
2015-04-22 12:20:00,130.41,130.51,130.4,130.5,8600.0,104.5304,104.6106,104.5224,104.6026,8600.0
2015-04-22 12:25:00,130.49,130.55,130.42,130.45,11100.0,104.5946,104.6426,104.5384,104.5625,11100.0
2015-04-22 12:30:00,130.48,130.52,130.42,130.46,9900.0,104.5865,104.6186,104.5384,104.5705,9900.0
2015-04-22 12:35:00,130.46,130.63,130.44,130.6,10500.0,104.5705,104.7068,104.5545,104.6827,10500.0
2015-04-22 12:40:00,130.61,130.64,130.57,130.63,6800.0,104.6907,104.7148,104.6587,104.7068,6800.0
2015-04-22 12:45:00,130.62,130.67,130.59,130.67,4400.0,104.6988,104.7388,104.6747,104.7388,4400.0
2015-04-22 12:50:00,130.66,130.73,130.6,130.72,24800.0,104.7308,104.7869,104.6827,104.7789,24800.0
2015-04-22 12:55:00,130.72,130.73,130.58,130.61,8700.0,104.7789,104.7869,104.6667,104.6907,8700.0
2015-04-22 13:00:00,130.63,130.66,130.57,130.57,12500.0,104.7068,104.7308,104.6587,104.6587,12500.0
2015-04-22 13:05:00,130.59,130.59,130.51,130.59,8600.0,104.6747,104.6747,104.6106,104.6747,8600.0
2015-04-22 13:10:00,130.61,130.73,130.59,130.73,9400.0,104.6907,104.7869,104.6747,104.7869,9400.0
2015-04-22 13:15:00,130.73,130.79,130.7,130.77,11200.0,104.7869,104.835,104.7629,104.819,11200.0
2015-04-22 13:20:00,130.78,130.91,130.77,130.88,8200.0,104.827,104.9312,104.819,104.9072,8200.0
2015-04-22 13:25:00,130.88,131.04,130.86,131.03,7400.0,104.9072,105.0354,104.8911,105.0274,7400.0
2015-04-22 13:30:00,130.99,131.11,130.95,131.11,5700.0,104.9953,105.0915,104.9633,105.0915,5700.0
2015-04-22 13:35:00,131.1,131.21,131.09,131.21,9300.0,105.0835,105.1717,105.0755,105.1717,9300.0
2015-04-22 13:40:00,131.17,131.37,131.16,131.34,7400.0,105.1396,105.2999,105.1316,105.2759,7400.0
2015-04-22 13:45:00,131.37,131.5,131.35,131.46,6700.0,105.2999,105.4041,105.2839,105.3721,6700.0
2015-04-22 13:50:00,131.42,131.43,131.21,131.21,9800.0,105.34,105.348,105.1717,105.1717,9800.0
2015-04-22 13:55:00,131.22,131.39,131.19,131.39,7500.0,105.1797,105.316,105.1556,105.316,7500.0
2015-04-22 14:00:00,131.37,131.37,131.22,131.27,8300.0,105.2999,105.2999,105.1797,105.2198,8300.0
2015-04-22 14:05:00,131.27,131.55,131.27,131.55,5400.0,105.2198,105.4442,105.2198,105.4442,5400.0
2015-04-22 14:10:00,131.5,131.55,131.34,131.34,7800.0,105.4041,105.4442,105.2759,105.2759,7800.0
2015-04-22 14:15:00,131.38,131.42,131.34,131.39,6000.0,105.3079,105.34,105.2759,105.316,6000.0
2015-04-22 14:20:00,131.37,131.57,131.35,131.55,8300.0,105.2999,105.4602,105.2839,105.4442,8300.0
2015-04-22 14:25:00,131.54,131.59,131.38,131.43,5400.0,105.4362,105.4763,105.3079,105.348,5400.0
2015-04-22 14:30:00,131.44,131.48,131.35,131.43,9800.0,105.356,105.3881,105.2839,105.348,9800.0
2015-04-22 14:35:00,131.53,131.68,131.51,131.59,8200.0,105.4282,105.5484,105.4121,105.4763,8200.0
2015-04-22 14:40:00,131.57,131.74,131.57,131.72,7800.0,105.4602,105.5965,105.4602,105.5805,7800.0
2015-04-22 14:45:00,131.72,131.76,131.65,131.66,9100.0,105.5805,105.6125,105.5244,105.5324,9100.0
2015-04-22 14:50:00,131.65,131.67,131.54,131.54,7100.0,105.5244,105.5404,105.4362,105.4362,7100.0
2015-04-22 14:55:00,131.55,131.55,131.43,131.43,9200.0,105.4442,105.4442,105.348,105.348,9200.0
2015-04-22 15:00:00,131.43,131.6,131.42,131.53,64200.0,105.348,105.4843,105.34,105.4282,64200.0
2015-04-22 15:05:00,131.53,131.69,131.5,131.58,11600.0,105.4282,105.5564,105.4041,105.4682,11600.0
2015-04-22 15:10:00,131.59,131.71,131.48,131.71,14500.0,105.4763,105.5724,105.3881,105.5724,14500.0
2015-04-22 15:15:00,131.7,131.76,131.64,131.74,19200.0,105.5644,105.6125,105.5163,105.5965,19200.0
2015-04-22 15:20:00,131.7,131.75,131.35,131.43,55300.0,105.5644,105.6045,105.2839,105.348,55300.0
2015-04-22 15:25:00,131.42,131.66,131.38,131.55,29500.0,105.34,105.5324,105.3079,105.4442,29500.0
2015-04-22 15:30:00,131.59,131.59,131.47,131.48,41200.0,105.4763,105.4763,105.3801,105.3881,41200.0
2015-04-22 15:35:00,131.47,131.54,131.37,131.53,29900.0,105.3801,105.4362,105.2999,105.4282,29900.0
2015-04-22 15:40:00,131.54,131.55,131.42,131.42,37200.0,105.4362,105.4442,105.34,105.34,37200.0
2015-04-22 15:45:00,131.46,131.58,131.44,131.52,40900.0,105.3721,105.4682,105.356,105.4202,40900.0
2015-04-22 15:50:00,131.53,131.65,131.51,131.56,53500.0,105.4282,105.5244,105.4121,105.4522,53500.0
2015-04-22 15:55:00,131.56,131.63,131.53,131.6,57400.0,105.4522,105.5083,105.4282,105.4843,57400.0
2015-04-23 09:30:00,127.26,127.29,126.0,126.58,122600.0,102.0055,102.0296,100.9956,101.4605,122600.0
2015-04-23 09:35:00,126.59,127.52,126.51,127.05,122200.0,101.4685,102.2139,101.4044,101.8372,122200.0
2015-04-23 09:40:00,127.03,127.19,126.7,126.84,85300.0,101.8212,101.9494,101.5567,101.6689,85300.0
2015-04-23 09:45:00,126.89,126.98,126.46,126.56,43600.0,101.709,101.7811,101.3643,101.4445,43600.0
2015-04-23 09:50:00,126.55,126.63,126.5,126.56,51500.0,101.4364,101.5006,101.3964,101.4445,51500.0
2015-04-23 09:55:00,126.57,126.65,126.5,126.54,68700.0,101.4525,101.5166,101.3964,101.4284,68700.0
2015-04-23 10:00:00,126.55,126.55,125.74,125.75,75700.0,101.4364,101.4364,100.7872,100.7952,75700.0
2015-04-23 10:05:00,125.77,126.27,125.72,126.17,74300.0,100.8112,101.212,100.7712,101.1318,74300.0
2015-04-23 10:10:00,126.17,127.26,126.0,126.49,59000.0,101.1318,102.0055,100.9956,101.3883,59000.0
2015-04-23 10:15:00,126.47,126.49,125.76,125.76,36200.0,101.3723,101.3883,100.8032,100.8032,36200.0
2015-04-23 10:20:00,125.75,125.76,125.5,125.61,68900.0,100.7952,100.8032,100.5948,100.683,68900.0
2015-04-23 10:25:00,125.66,125.81,125.51,125.61,65400.0,100.7231,100.8433,100.6028,100.683,65400.0
2015-04-23 10:30:00,125.61,125.78,125.52,125.54,39500.0,100.683,100.8192,100.6108,100.6269,39500.0
2015-04-23 10:35:00,125.52,125.74,125.29,125.53,85700.0,100.6108,100.7872,100.4265,100.6189,85700.0
2015-04-23 10:40:00,125.53,125.89,125.5,125.79,34800.0,100.6189,100.9074,100.5948,100.8273,34800.0
2015-04-23 10:45:00,125.8,125.88,125.7,125.86,53100.0,100.8353,100.8994,100.7551,100.8834,53100.0
2015-04-23 10:50:00,125.89,126.13,125.84,126.01,30100.0,100.9074,101.0998,100.8673,101.0036,30100.0
2015-04-23 10:55:00,126.01,126.17,125.98,126.14,24000.0,101.0036,101.1318,100.9796,101.1078,24000.0
2015-04-23 11:00:00,126.09,126.2,126.08,126.15,43500.0,101.0677,101.1559,101.0597,101.1158,43500.0
2015-04-23 11:05:00,126.15,126.17,125.6,125.66,82600.0,101.1158,101.1318,100.675,100.7231,82600.0
2015-04-23 11:10:00,125.68,125.79,125.53,125.79,32300.0,100.7391,100.8273,100.6189,100.8273,32300.0
2015-04-23 11:15:00,125.81,125.81,125.56,125.75,34800.0,100.8433,100.8433,100.6429,100.7952,34800.0
2015-04-23 11:20:00,125.75,125.78,125.6,125.6,26900.0,100.7952,100.8192,100.675,100.675,26900.0
2015-04-23 11:25:00,125.61,125.63,125.5,125.54,34000.0,100.683,100.699,100.5948,100.6269,34000.0
2015-04-23 11:30:00,125.54,125.72,125.5,125.72,19500.0,100.6269,100.7712,100.5948,100.7712,19500.0
2015-04-23 11:35:00,125.71,125.87,125.69,125.7,21800.0,100.7631,100.8914,100.7471,100.7551,21800.0
2015-04-23 11:40:00,125.7,125.79,125.53,125.53,14200.0,100.7551,100.8273,100.6189,100.6189,14200.0
2015-04-23 11:45:00,125.55,125.63,125.53,125.55,25200.0,100.6349,100.699,100.6189,100.6349,25200.0
2015-04-23 11:50:00,125.58,126.09,125.56,126.06,29600.0,100.6589,101.0677,100.6429,101.0437,29600.0
2015-04-23 11:55:00,126.08,126.14,125.89,126.11,29300.0,101.0597,101.1078,100.9074,101.0838,29300.0
2015-04-23 12:00:00,126.08,126.2,125.99,126.13,25600.0,101.0597,101.1559,100.9876,101.0998,25600.0
2015-04-23 12:05:00,126.11,126.25,126.07,126.14,24400.0,101.0838,101.196,101.0517,101.1078,24400.0
2015-04-23 12:10:00,126.15,126.15,126.07,126.11,29700.0,101.1158,101.1158,101.0517,101.0838,29700.0
2015-04-23 12:15:00,126.09,126.09,125.83,125.93,33100.0,101.0677,101.0677,100.8593,100.9395,33100.0
2015-04-23 12:20:00,125.93,126.02,125.9,125.92,14000.0,100.9395,101.0116,100.9154,100.9315,14000.0
2015-04-23 12:25:00,125.92,125.98,125.89,125.91,10400.0,100.9315,100.9796,100.9074,100.9234,10400.0
2015-04-23 12:30:00,125.92,125.92,125.75,125.84,20500.0,100.9315,100.9315,100.7952,100.8673,20500.0
2015-04-23 12:35:00,125.83,126.19,125.83,126.18,65400.0,100.8593,101.1479,100.8593,101.1399,65400.0
2015-04-23 12:40:00,126.18,126.4,126.18,126.37,22600.0,101.1399,101.3162,101.1399,101.2922,22600.0
2015-04-23 12:45:00,126.37,126.96,126.35,126.96,93900.0,101.2922,101.7651,101.2761,101.7651,93900.0
2015-04-23 12:50:00,126.95,127.26,126.95,127.25,81400.0,101.7571,102.0055,101.7571,101.9975,81400.0
2015-04-23 12:55:00,127.25,127.47,126.97,127.12,65100.0,101.9975,102.1739,101.7731,101.8933,65100.0
2015-04-23 13:00:00,127.12,127.2,126.99,127.0,41800.0,101.8933,101.9574,101.7891,101.7971,41800.0
2015-04-23 13:05:00,127.0,127.11,126.96,127.0,58100.0,101.7971,101.8853,101.7651,101.7971,58100.0
2015-04-23 13:10:00,127.0,127.1,126.97,127.08,29100.0,101.7971,101.8773,101.7731,101.8613,29100.0
2015-04-23 13:15:00,127.09,127.29,127.03,127.1,33100.0,101.8693,102.0296,101.8212,101.8773,33100.0
2015-04-23 13:20:00,127.08,127.55,127.06,127.53,39900.0,101.8613,102.238,101.8452,102.222,39900.0
2015-04-23 13:25:00,127.5,127.71,127.34,127.52,45700.0,102.1979,102.3662,102.0697,102.2139,45700.0
2015-04-23 13:30:00,127.48,127.53,127.18,127.3,63900.0,102.1819,102.222,101.9414,102.0376,63900.0
2015-04-23 13:35:00,127.32,127.57,127.24,127.36,46200.0,102.0536,102.254,101.9895,102.0857,46200.0
2015-04-23 13:40:00,127.36,127.49,127.3,127.36,44000.0,102.0857,102.1899,102.0376,102.0857,44000.0
2015-04-23 13:45:00,127.35,127.64,127.33,127.63,16000.0,102.0777,102.3101,102.0617,102.3021,16000.0
2015-04-23 13:50:00,127.67,127.83,127.5,127.74,34700.0,102.3342,102.4624,102.1979,102.3903,34700.0
2015-04-23 13:55:00,127.71,128.03,127.71,127.96,28000.0,102.3662,102.6227,102.3662,102.5666,28000.0
2015-04-23 14:00:00,127.95,128.02,127.7,127.85,34100.0,102.5586,102.6147,102.3582,102.4785,34100.0
2015-04-23 14:05:00,127.88,127.92,127.54,127.54,23200.0,102.5025,102.5346,102.23,102.23,23200.0
2015-04-23 14:10:00,127.5,127.84,127.47,127.81,28800.0,102.1979,102.4704,102.1739,102.4464,28800.0
2015-04-23 14:15:00,127.8,127.96,127.78,127.82,20900.0,102.4384,102.5666,102.4223,102.4544,20900.0
2015-04-23 14:20:00,127.77,127.83,127.6,127.69,46300.0,102.4143,102.4624,102.2781,102.3502,46300.0
2015-04-23 14:25:00,127.71,127.77,127.42,127.45,50000.0,102.3662,102.4143,102.1338,102.1578,50000.0
2015-04-23 14:30:00,127.46,127.53,127.41,127.51,47300.0,102.1659,102.222,102.1258,102.2059,47300.0
2015-04-23 14:35:00,127.51,127.53,127.39,127.4,25200.0,102.2059,102.222,102.1097,102.1178,25200.0
2015-04-23 14:40:00,127.42,127.48,127.26,127.48,22100.0,102.1338,102.1819,102.0055,102.1819,22100.0
2015-04-23 14:45:00,127.46,127.46,127.19,127.22,32600.0,102.1659,102.1659,101.9494,101.9735,32600.0
2015-04-23 14:50:00,127.22,127.41,127.22,127.4,15100.0,101.9735,102.1258,101.9735,102.1178,15100.0
2015-04-23 14:55:00,127.4,127.72,127.39,127.47,19300.0,102.1178,102.3743,102.1097,102.1739,19300.0
2015-04-23 15:00:00,127.47,127.47,127.25,127.29,24300.0,102.1739,102.1739,101.9975,102.0296,24300.0
2015-04-23 15:05:00,127.29,127.39,127.22,127.28,35500.0,102.0296,102.1097,101.9735,102.0216,35500.0
2015-04-23 15:10:00,127.27,127.38,127.22,127.36,31400.0,102.0136,102.1017,101.9735,102.0857,31400.0
2015-04-23 15:15:00,127.34,127.47,127.24,127.28,49000.0,102.0697,102.1739,101.9895,102.0216,49000.0
2015-04-23 15:20:00,127.3,127.46,127.25,127.41,53300.0,102.0376,102.1659,101.9975,102.1258,53300.0
2015-04-23 15:25:00,127.4,127.4,127.0,127.02,76800.0,102.1178,102.1178,101.7971,101.8132,76800.0
2015-04-23 15:30:00,127.01,127.16,126.77,127.0,63700.0,101.8052,101.9254,101.6128,101.7971,63700.0
2015-04-23 15:35:00,127.01,127.56,126.99,127.39,84300.0,101.8052,102.246,101.7891,102.1097,84300.0
2015-04-23 15:40:00,127.38,127.44,127.22,127.37,58700.0,102.1017,102.1498,101.9735,102.0937,58700.0
2015-04-23 15:45:00,127.4,127.57,127.32,127.33,117000.0,102.1178,102.254,102.0536,102.0617,117000.0
2015-04-23 15:50:00,127.33,127.47,127.28,127.45,150100.0,102.0617,102.1739,102.0216,102.1578,150100.0
2015-04-23 15:55:00,127.45,127.47,127.13,127.21,134400.0,102.1578,102.1739,101.9013,101.9655,134400.0
2015-04-24 09:30:00,126.68,127.01,126.46,126.88,44200.0,101.5406,101.8052,101.3643,101.701,44200.0
2015-04-24 09:35:00,126.85,127.09,126.49,127.09,30300.0,101.6769,101.8693,101.3883,101.8693,30300.0
2015-04-24 09:40:00,126.97,127.28,126.83,126.83,28500.0,101.7731,102.0216,101.6609,101.6609,28500.0
2015-04-24 09:45:00,126.85,126.85,126.58,126.58,6400.0,101.6769,101.6769,101.4605,101.4605,6400.0
2015-04-24 09:50:00,126.58,126.58,126.45,126.47,21700.0,101.4605,101.4605,101.3563,101.3723,21700.0
2015-04-24 09:55:00,126.46,126.72,126.41,126.68,15100.0,101.3643,101.5727,101.3242,101.5406,15100.0
2015-04-24 10:00:00,126.73,126.73,126.54,126.67,16600.0,101.5807,101.5807,101.4284,101.5326,16600.0
2015-04-24 10:05:00,126.74,126.86,126.59,126.86,7800.0,101.5887,101.6849,101.4685,101.6849,7800.0
2015-04-24 10:10:00,126.81,127.06,126.77,126.99,9700.0,101.6448,101.8452,101.6128,101.7891,9700.0
2015-04-24 10:15:00,126.98,127.04,126.95,127.0,65200.0,101.7811,101.8292,101.7571,101.7971,65200.0
2015-04-24 10:20:00,126.98,127.04,126.95,127.0,19400.0,101.7811,101.8292,101.7571,101.7971,19400.0
2015-04-24 10:25:00,126.97,127.01,126.84,126.9,10200.0,101.7731,101.8052,101.6689,101.717,10200.0
2015-04-24 10:30:00,126.91,127.03,126.91,126.95,10300.0,101.725,101.8212,101.725,101.7571,10300.0
2015-04-24 10:35:00,126.96,127.01,126.93,126.98,4800.0,101.7651,101.8052,101.741,101.7811,4800.0
2015-04-24 10:40:00,126.98,127.01,126.9,126.95,8300.0,101.7811,101.8052,101.717,101.7571,8300.0
2015-04-24 10:45:00,126.91,126.91,126.65,126.65,12500.0,101.725,101.725,101.5166,101.5166,12500.0
2015-04-24 10:50:00,126.67,126.71,126.57,126.6,32800.0,101.5326,101.5647,101.4525,101.4765,32800.0
2015-04-24 10:55:00,126.6,126.6,126.48,126.5,18900.0,101.4765,101.4765,101.3803,101.3964,18900.0
2015-04-24 11:00:00,126.5,126.63,126.48,126.61,13400.0,101.3964,101.5006,101.3803,101.4845,13400.0
2015-04-24 11:05:00,126.65,126.81,126.65,126.76,4800.0,101.5166,101.6448,101.5166,101.6048,4800.0
2015-04-24 11:10:00,126.76,126.93,126.75,126.93,11300.0,101.6048,101.741,101.5967,101.741,11300.0
2015-04-24 11:15:00,126.93,126.97,126.91,126.94,7500.0,101.741,101.7731,101.725,101.749,7500.0
2015-04-24 11:20:00,126.95,126.95,126.88,126.91,6000.0,101.7571,101.7571,101.701,101.725,6000.0
2015-04-24 11:25:00,126.92,127.0,126.9,126.98,4900.0,101.733,101.7971,101.717,101.7811,4900.0
2015-04-24 11:30:00,127.01,127.04,126.98,127.01,19000.0,101.8052,101.8292,101.7811,101.8052,19000.0
2015-04-24 11:35:00,127.01,127.19,126.99,127.14,22600.0,101.8052,101.9494,101.7891,101.9094,22600.0
2015-04-24 11:40:00,127.14,127.26,127.13,127.17,9300.0,101.9094,102.0055,101.9013,101.9334,9300.0
2015-04-24 11:45:00,127.19,127.22,127.14,127.2,19400.0,101.9494,101.9735,101.9094,101.9574,19400.0
2015-04-24 11:50:00,127.2,127.21,127.08,127.19,14000.0,101.9574,101.9655,101.8613,101.9494,14000.0
2015-04-24 11:55:00,127.2,127.34,127.18,127.31,6900.0,101.9574,102.0697,101.9414,102.0456,6900.0
2015-04-24 12:00:00,127.33,127.53,127.32,127.49,20300.0,102.0617,102.222,102.0536,102.1899,20300.0
2015-04-24 12:05:00,127.51,127.64,127.49,127.62,5800.0,102.2059,102.3101,102.1899,102.2941,5800.0
2015-04-24 12:10:00,127.64,127.7,127.61,127.7,15800.0,102.3101,102.3582,102.2861,102.3582,15800.0
2015-04-24 12:15:00,127.7,127.71,127.63,127.63,11100.0,102.3582,102.3662,102.3021,102.3021,11100.0
2015-04-24 12:20:00,127.62,127.71,127.62,127.69,7200.0,102.2941,102.3662,102.2941,102.3502,7200.0
2015-04-24 12:25:00,127.7,127.71,127.67,127.7,16200.0,102.3582,102.3662,102.3342,102.3582,16200.0
2015-04-24 12:30:00,127.7,127.79,127.69,127.75,20900.0,102.3582,102.4304,102.3502,102.3983,20900.0
2015-04-24 12:35:00,127.72,127.72,127.55,127.6,8100.0,102.3743,102.3743,102.238,102.2781,8100.0
2015-04-24 12:40:00,127.61,127.69,127.6,127.67,8200.0,102.2861,102.3502,102.2781,102.3342,8200.0
2015-04-24 12:45:00,127.68,127.69,127.58,127.59,8300.0,102.3422,102.3502,102.262,102.2701,8300.0
2015-04-24 12:50:00,127.6,127.63,127.57,127.58,7700.0,102.2781,102.3021,102.254,102.262,7700.0
2015-04-24 12:55:00,127.59,127.6,127.53,127.57,6600.0,102.2701,102.2781,102.222,102.254,6600.0
2015-04-24 13:00:00,127.57,127.57,127.5,127.51,10000.0,102.254,102.254,102.1979,102.2059,10000.0
2015-04-24 13:05:00,127.5,127.53,127.47,127.53,12800.0,102.1979,102.222,102.1739,102.222,12800.0
2015-04-24 13:10:00,127.51,127.53,127.4,127.44,4700.0,102.2059,102.222,102.1178,102.1498,4700.0
2015-04-24 13:15:00,127.43,127.61,127.42,127.61,7000.0,102.1418,102.2861,102.1338,102.2861,7000.0
2015-04-24 13:20:00,127.61,127.72,127.6,127.72,4000.0,102.2861,102.3743,102.2781,102.3743,4000.0
2015-04-24 13:25:00,127.75,127.77,127.73,127.73,6800.0,102.3983,102.4143,102.3823,102.3823,6800.0
2015-04-24 13:30:00,127.74,127.76,127.7,127.75,7400.0,102.3903,102.4063,102.3582,102.3983,7400.0
2015-04-24 13:35:00,127.73,127.75,127.66,127.69,12900.0,102.3823,102.3983,102.3262,102.3502,12900.0
2015-04-24 13:40:00,127.66,127.81,127.65,127.81,26700.0,102.3262,102.4464,102.3181,102.4464,26700.0
2015-04-24 13:45:00,127.81,127.92,127.81,127.9,16900.0,102.4464,102.5346,102.4464,102.5185,16900.0
2015-04-24 13:50:00,127.87,127.9,127.87,127.9,3700.0,102.4945,102.5185,102.4945,102.5185,3700.0
2015-04-24 13:55:00,127.89,128.09,127.89,128.09,12500.0,102.5105,102.6708,102.5105,102.6708,12500.0
2015-04-24 14:00:00,128.09,128.11,128.01,128.03,21700.0,102.6708,102.6869,102.6067,102.6227,21700.0
2015-04-24 14:05:00,128.02,128.04,127.85,127.86,11100.0,102.6147,102.6308,102.4785,102.4865,11100.0
2015-04-24 14:10:00,127.86,127.95,127.86,127.94,16200.0,102.4865,102.5586,102.4865,102.5506,16200.0
2015-04-24 14:15:00,127.96,127.96,127.76,127.76,12700.0,102.5666,102.5666,102.4063,102.4063,12700.0
2015-04-24 14:20:00,127.75,127.9,127.64,127.9,16900.0,102.3983,102.5185,102.3101,102.5185,16900.0
2015-04-24 14:25:00,127.9,128.08,127.9,128.05,10300.0,102.5185,102.6628,102.5185,102.6388,10300.0
2015-04-24 14:30:00,128.07,128.09,128.03,128.03,4900.0,102.6548,102.6708,102.6227,102.6227,4900.0
2015-04-24 14:35:00,128.03,128.03,127.86,127.93,17600.0,102.6227,102.6227,102.4865,102.5426,17600.0
2015-04-24 14:40:00,127.94,127.98,127.83,127.91,27200.0,102.5506,102.5827,102.4624,102.5266,27200.0
2015-04-24 14:45:00,127.92,128.01,127.8,127.82,9500.0,102.5346,102.6067,102.4384,102.4544,9500.0
2015-04-24 14:50:00,127.82,127.84,127.63,127.74,7900.0,102.4544,102.4704,102.3021,102.3903,7900.0
2015-04-24 14:55:00,127.74,127.85,127.71,127.85,11000.0,102.3903,102.4785,102.3662,102.4785,11000.0
2015-04-24 15:00:00,127.82,127.9,127.7,127.76,9400.0,102.4544,102.5185,102.3582,102.4063,9400.0
2015-04-24 15:05:00,127.77,127.78,127.7,127.75,8800.0,102.4143,102.4223,102.3582,102.3983,8800.0
2015-04-24 15:10:00,127.75,127.93,127.75,127.9,11300.0,102.3983,102.5426,102.3983,102.5185,11300.0
2015-04-24 15:15:00,127.9,127.97,127.82,127.92,24100.0,102.5185,102.5746,102.4544,102.5346,24100.0
2015-04-24 15:20:00,127.91,127.95,127.84,127.9,12400.0,102.5266,102.5586,102.4704,102.5185,12400.0
2015-04-24 15:25:00,127.92,128.0,127.9,128.0,19300.0,102.5346,102.5987,102.5185,102.5987,19300.0
2015-04-24 15:30:00,128.0,128.0,127.89,127.9,32600.0,102.5987,102.5987,102.5105,102.5185,32600.0
2015-04-24 15:35:00,127.88,128.0,127.88,127.94,24300.0,102.5025,102.5987,102.5025,102.5506,24300.0
2015-04-24 15:40:00,127.94,127.99,127.92,127.96,24200.0,102.5506,102.5907,102.5346,102.5666,24200.0
2015-04-24 15:45:00,127.96,128.01,127.7,127.71,41300.0,102.5666,102.6067,102.3582,102.3662,41300.0
2015-04-24 15:50:00,127.71,127.79,127.67,127.71,43100.0,102.3662,102.4304,102.3342,102.3662,43100.0
2015-04-24 15:55:00,127.7,127.79,127.65,127.75,48700.0,102.3582,102.4304,102.3181,102.3983,48700.0
2015-04-27 09:30:00,128.13,128.33,127.88,128.3,14800.0,102.7029,102.8632,102.5025,102.8392,14800.0
2015-04-27 09:35:00,128.16,128.3,128.08,128.3,9900.0,102.7269,102.8392,102.6628,102.8392,9900.0
2015-04-27 09:40:00,128.3,128.33,128.16,128.32,46400.0,102.8392,102.8632,102.7269,102.8552,46400.0
2015-04-27 09:45:00,128.3,128.47,128.2,128.47,22900.0,102.8392,102.9754,102.759,102.9754,22900.0
2015-04-27 09:50:00,128.49,128.71,128.41,128.41,11300.0,102.9915,103.1678,102.9273,102.9273,11300.0
2015-04-27 09:55:00,128.47,128.67,128.43,128.43,12800.0,102.9754,103.1357,102.9434,102.9434,12800.0
2015-04-27 10:00:00,128.53,128.57,128.38,128.38,13500.0,103.0235,103.0556,102.9033,102.9033,13500.0
2015-04-27 10:05:00,128.36,128.47,128.33,128.35,6900.0,102.8872,102.9754,102.8632,102.8792,6900.0
2015-04-27 10:10:00,128.34,128.35,128.21,128.3,13700.0,102.8712,102.8792,102.767,102.8392,13700.0
2015-04-27 10:15:00,128.27,128.39,128.27,128.37,20600.0,102.8151,102.9113,102.8151,102.8953,20600.0
2015-04-27 10:20:00,128.4,128.43,128.31,128.31,8300.0,102.9193,102.9434,102.8472,102.8472,8300.0
2015-04-27 10:25:00,128.35,128.36,128.15,128.19,21700.0,102.8792,102.8872,102.7189,102.751,21700.0
2015-04-27 10:30:00,128.19,128.34,128.16,128.34,7300.0,102.751,102.8712,102.7269,102.8712,7300.0
2015-04-27 10:35:00,128.35,128.36,128.09,128.19,27900.0,102.8792,102.8872,102.6708,102.751,27900.0
2015-04-27 10:40:00,128.23,128.32,128.21,128.32,9400.0,102.783,102.8552,102.767,102.8552,9400.0
2015-04-27 10:45:00,128.3,128.31,128.2,128.22,12000.0,102.8392,102.8472,102.759,102.775,12000.0
2015-04-27 10:50:00,128.19,128.22,128.04,128.14,9400.0,102.751,102.775,102.6308,102.7109,9400.0
2015-04-27 10:55:00,128.15,128.15,127.99,128.1,13800.0,102.7189,102.7189,102.5907,102.6788,13800.0
2015-04-27 11:00:00,128.08,128.1,127.96,128.0,12000.0,102.6628,102.6788,102.5666,102.5987,12000.0
2015-04-27 11:05:00,128.0,128.02,127.86,127.95,10700.0,102.5987,102.6147,102.4865,102.5586,10700.0
2015-04-27 11:10:00,127.97,128.06,127.97,128.04,7200.0,102.5746,102.6468,102.5746,102.6308,7200.0
2015-04-27 11:15:00,128.03,128.15,128.03,128.15,7000.0,102.6227,102.7189,102.6227,102.7189,7000.0
2015-04-27 11:20:00,128.18,128.27,128.04,128.12,22200.0,102.743,102.8151,102.6308,102.6949,22200.0
2015-04-27 11:25:00,128.12,128.12,127.93,128.0,20900.0,102.6949,102.6949,102.5426,102.5987,20900.0
2015-04-27 11:30:00,127.98,128.17,127.84,128.14,27200.0,102.5827,102.735,102.4704,102.7109,27200.0
2015-04-27 11:35:00,128.14,128.14,128.07,128.1,7100.0,102.7109,102.7109,102.6548,102.6788,7100.0
2015-04-27 11:40:00,128.11,128.16,128.02,128.06,15700.0,102.6869,102.7269,102.6147,102.6468,15700.0
2015-04-27 11:45:00,128.08,128.19,128.04,128.1,18200.0,102.6628,102.751,102.6308,102.6788,18200.0
2015-04-27 11:50:00,128.1,128.12,128.0,128.06,31900.0,102.6788,102.6949,102.5987,102.6468,31900.0
2015-04-27 11:55:00,128.05,128.05,127.84,127.84,11800.0,102.6388,102.6388,102.4704,102.4704,11800.0
2015-04-27 12:00:00,127.84,127.88,127.71,127.81,22000.0,102.4704,102.5025,102.3662,102.4464,22000.0
2015-04-27 12:05:00,127.79,127.85,127.72,127.83,16500.0,102.4304,102.4785,102.3743,102.4624,16500.0
2015-04-27 12:10:00,127.79,127.81,127.69,127.75,8900.0,102.4304,102.4464,102.3502,102.3983,8900.0
2015-04-27 12:15:00,127.75,127.77,127.43,127.43,17100.0,102.3983,102.4143,102.1418,102.1418,17100.0
2015-04-27 12:20:00,127.4,127.49,127.34,127.36,12000.0,102.1178,102.1899,102.0697,102.0857,12000.0
2015-04-27 12:25:00,127.36,127.57,127.36,127.48,25100.0,102.0857,102.254,102.0857,102.1819,25100.0
2015-04-27 12:30:00,127.5,127.57,127.44,127.46,5500.0,102.1979,102.254,102.1498,102.1659,5500.0
2015-04-27 12:35:00,127.46,127.61,127.46,127.49,9600.0,102.1659,102.2861,102.1659,102.1899,9600.0
2015-04-27 12:40:00,127.5,127.53,127.47,127.52,10500.0,102.1979,102.222,102.1739,102.2139,10500.0
2015-04-27 12:45:00,127.52,127.52,127.31,127.42,8800.0,102.2139,102.2139,102.0456,102.1338,8800.0
2015-04-27 12:50:00,127.41,127.47,127.3,127.35,7100.0,102.1258,102.1739,102.0376,102.0777,7100.0
2015-04-27 12:55:00,127.3,127.35,127.26,127.35,10200.0,102.0376,102.0777,102.0055,102.0777,10200.0
2015-04-27 13:00:00,127.32,127.47,127.32,127.47,3600.0,102.0536,102.1739,102.0536,102.1739,3600.0
2015-04-27 13:05:00,127.51,127.52,127.38,127.42,5900.0,102.2059,102.2139,102.1017,102.1338,5900.0
2015-04-27 13:10:00,127.4,127.4,127.11,127.12,50600.0,102.1178,102.1178,101.8853,101.8933,50600.0
2015-04-27 13:15:00,127.11,127.12,126.95,127.0,14400.0,101.8853,101.8933,101.7571,101.7971,14400.0
2015-04-27 13:20:00,127.02,127.02,126.78,126.96,14100.0,101.8132,101.8132,101.6208,101.7651,14100.0
2015-04-27 13:25:00,126.95,127.24,126.92,127.22,12400.0,101.7571,101.9895,101.733,101.9735,12400.0
2015-04-27 13:30:00,127.27,127.29,127.2,127.23,5700.0,102.0136,102.0296,101.9574,101.9815,5700.0
2015-04-27 13:35:00,127.25,127.32,127.12,127.15,17600.0,101.9975,102.0536,101.8933,101.9174,17600.0
2015-04-27 13:40:00,127.13,127.18,126.99,126.99,10800.0,101.9013,101.9414,101.7891,101.7891,10800.0
2015-04-27 13:45:00,127.0,127.15,126.97,126.98,11900.0,101.7971,101.9174,101.7731,101.7811,11900.0
2015-04-27 13:50:00,126.98,127.02,126.88,126.92,10200.0,101.7811,101.8132,101.701,101.733,10200.0
2015-04-27 13:55:00,126.89,127.02,126.89,126.99,6900.0,101.709,101.8132,101.709,101.7891,6900.0
2015-04-27 14:00:00,126.97,127.01,126.91,126.94,6700.0,101.7731,101.8052,101.725,101.749,6700.0
2015-04-27 14:05:00,126.93,127.07,126.93,127.04,6700.0,101.741,101.8532,101.741,101.8292,6700.0
2015-04-27 14:10:00,127.07,127.07,126.99,127.0,8200.0,101.8532,101.8532,101.7891,101.7971,8200.0
2015-04-27 14:15:00,127.0,127.05,126.96,126.98,12500.0,101.7971,101.8372,101.7651,101.7811,12500.0
2015-04-27 14:20:00,126.96,126.98,126.74,126.74,38900.0,101.7651,101.7811,101.5887,101.5887,38900.0
2015-04-27 14:25:00,126.8,127.12,126.8,127.07,11000.0,101.6368,101.8933,101.6368,101.8532,11000.0
2015-04-27 14:30:00,127.12,127.12,127.04,127.08,6600.0,101.8933,101.8933,101.8292,101.8613,6600.0
2015-04-27 14:35:00,127.09,127.16,126.95,126.98,9000.0,101.8693,101.9254,101.7571,101.7811,9000.0
2015-04-27 14:40:00,126.98,127.15,126.98,127.11,8500.0,101.7811,101.9174,101.7811,101.8853,8500.0
2015-04-27 14:45:00,127.1,127.17,127.09,127.15,6900.0,101.8773,101.9334,101.8693,101.9174,6900.0
2015-04-27 14:50:00,127.18,127.18,127.08,127.14,9300.0,101.9414,101.9414,101.8613,101.9094,9300.0
2015-04-27 14:55:00,127.16,127.24,127.12,127.22,5500.0,101.9254,101.9895,101.8933,101.9735,5500.0
2015-04-27 15:00:00,127.21,127.32,127.16,127.2,8800.0,101.9655,102.0536,101.9254,101.9574,8800.0
2015-04-27 15:05:00,127.19,127.23,127.12,127.13,16900.0,101.9494,101.9815,101.8933,101.9013,16900.0
2015-04-27 15:10:00,127.12,127.12,126.98,126.98,9100.0,101.8933,101.8933,101.7811,101.7811,9100.0
2015-04-27 15:15:00,126.98,126.99,126.71,126.73,11300.0,101.7811,101.7891,101.5647,101.5807,11300.0
2015-04-27 15:20:00,126.73,126.85,126.73,126.83,13800.0,101.5807,101.6769,101.5807,101.6609,13800.0
2015-04-27 15:25:00,126.84,126.96,126.81,126.86,11800.0,101.6689,101.7651,101.6448,101.6849,11800.0
2015-04-27 15:30:00,126.83,126.86,126.73,126.75,10100.0,101.6609,101.6849,101.5807,101.5967,10100.0
2015-04-27 15:35:00,126.76,126.77,126.5,126.52,42800.0,101.6048,101.6128,101.3964,101.4124,42800.0
2015-04-27 15:40:00,126.55,126.59,126.49,126.5,41100.0,101.4364,101.4685,101.3883,101.3964,41100.0
2015-04-27 15:45:00,126.5,126.56,126.44,126.56,40900.0,101.3964,101.4445,101.3483,101.4445,40900.0
2015-04-27 15:50:00,126.55,126.55,126.46,126.51,58800.0,101.4364,101.4364,101.3643,101.4044,58800.0
2015-04-27 15:55:00,126.5,126.7,126.5,126.67,51300.0,101.3964,101.5567,101.3964,101.5326,51300.0
2015-04-28 09:30:00,126.0,127.05,126.0,127.0,16400.0,100.9956,101.8372,100.9956,101.7971,16400.0
2015-04-28 09:35:00,127.04,127.04,126.43,126.51,13300.0,101.8292,101.8292,101.3403,101.4044,13300.0
2015-04-28 09:40:00,126.49,127.16,126.37,127.16,23100.0,101.3883,101.9254,101.2922,101.9254,23100.0
2015-04-28 09:45:00,127.14,127.14,126.86,126.97,5700.0,101.9094,101.9094,101.6849,101.7731,5700.0
2015-04-28 09:50:00,126.97,127.22,126.97,127.22,8200.0,101.7731,101.9735,101.7731,101.9735,8200.0
2015-04-28 09:55:00,127.2,127.24,126.71,126.71,10600.0,101.9574,101.9895,101.5647,101.5647,10600.0
2015-04-28 10:00:00,126.7,126.71,126.32,126.39,11800.0,101.5567,101.5647,101.2521,101.3082,11800.0
2015-04-28 10:05:00,126.39,126.4,126.08,126.15,12700.0,101.3082,101.3162,101.0597,101.1158,12700.0
2015-04-28 10:10:00,126.15,126.15,125.67,125.67,14600.0,101.1158,101.1158,100.7311,100.7311,14600.0
2015-04-28 10:15:00,125.78,125.86,125.65,125.67,16000.0,100.8192,100.8834,100.715,100.7311,16000.0
2015-04-28 10:20:00,125.69,126.15,125.69,126.15,45300.0,100.7471,101.1158,100.7471,101.1158,45300.0
2015-04-28 10:25:00,126.19,126.33,126.17,126.25,18300.0,101.1479,101.2601,101.1318,101.196,18300.0
2015-04-28 10:30:00,126.26,126.47,126.23,126.47,13400.0,101.204,101.3723,101.1799,101.3723,13400.0
2015-04-28 10:35:00,126.43,126.73,126.35,126.73,23000.0,101.3403,101.5807,101.2761,101.5807,23000.0
2015-04-28 10:40:00,126.75,126.81,126.63,126.74,7900.0,101.5967,101.6448,101.5006,101.5887,7900.0
2015-04-28 10:45:00,126.75,126.77,126.71,126.73,5500.0,101.5967,101.6128,101.5647,101.5807,5500.0
2015-04-28 10:50:00,126.74,126.79,126.56,126.56,6200.0,101.5887,101.6288,101.4445,101.4445,6200.0
2015-04-28 10:55:00,126.58,126.67,126.55,126.57,9800.0,101.4605,101.5326,101.4364,101.4525,9800.0
2015-04-28 11:00:00,126.58,127.0,126.58,127.0,7100.0,101.4605,101.7971,101.4605,101.7971,7100.0
2015-04-28 11:05:00,126.99,126.99,126.72,126.79,5500.0,101.7891,101.7891,101.5727,101.6288,5500.0
2015-04-28 11:10:00,126.8,126.95,126.79,126.79,4300.0,101.6368,101.7571,101.6288,101.6288,4300.0
2015-04-28 11:15:00,126.8,126.84,126.72,126.73,4800.0,101.6368,101.6689,101.5727,101.5807,4800.0
2015-04-28 11:20:00,126.67,126.7,126.59,126.67,3200.0,101.5326,101.5567,101.4685,101.5326,3200.0
2015-04-28 11:25:00,126.64,126.73,126.6,126.64,13200.0,101.5086,101.5807,101.4765,101.5086,13200.0
2015-04-28 11:30:00,126.67,126.75,126.6,126.75,8200.0,101.5326,101.5967,101.4765,101.5967,8200.0
2015-04-28 11:35:00,126.79,127.08,126.79,126.93,9100.0,101.6288,101.8613,101.6288,101.741,9100.0
2015-04-28 11:40:00,126.92,126.92,126.77,126.79,5800.0,101.733,101.733,101.6128,101.6288,5800.0
2015-04-28 11:45:00,126.77,126.77,126.63,126.74,16200.0,101.6128,101.6128,101.5006,101.5887,16200.0
2015-04-28 11:50:00,126.73,126.75,126.55,126.55,13500.0,101.5807,101.5967,101.4364,101.4364,13500.0
2015-04-28 11:55:00,126.56,126.62,126.5,126.56,17100.0,101.4445,101.4925,101.3964,101.4445,17100.0
2015-04-28 12:00:00,126.57,126.61,126.4,126.43,82500.0,101.4525,101.4845,101.3162,101.3403,82500.0
2015-04-28 12:05:00,126.44,126.63,126.44,126.61,17700.0,101.3483,101.5006,101.3483,101.4845,17700.0
2015-04-28 12:10:00,126.59,126.64,126.54,126.54,8200.0,101.4685,101.5086,101.4284,101.4284,8200.0
2015-04-28 12:15:00,126.55,126.56,126.5,126.52,9200.0,101.4364,101.4445,101.3964,101.4124,9200.0
2015-04-28 12:20:00,126.53,126.55,126.41,126.51,10400.0,101.4204,101.4364,101.3242,101.4044,10400.0
2015-04-28 12:25:00,126.52,126.66,126.46,126.46,6800.0,101.4124,101.5246,101.3643,101.3643,6800.0
2015-04-28 12:30:00,126.48,126.62,126.47,126.52,11300.0,101.3803,101.4925,101.3723,101.4124,11300.0
2015-04-28 12:35:00,126.53,126.53,126.41,126.41,5900.0,101.4204,101.4204,101.3242,101.3242,5900.0
2015-04-28 12:40:00,126.4,126.47,126.39,126.46,5600.0,101.3162,101.3723,101.3082,101.3643,5600.0
2015-04-28 12:45:00,126.47,126.56,126.47,126.5,6000.0,101.3723,101.4445,101.3723,101.3964,6000.0
2015-04-28 12:50:00,126.5,126.57,126.47,126.57,10500.0,101.3964,101.4525,101.3723,101.4525,10500.0
2015-04-28 12:55:00,126.58,126.61,126.53,126.53,16200.0,101.4605,101.4845,101.4204,101.4204,16200.0
2015-04-28 13:00:00,126.54,126.59,126.53,126.56,9300.0,101.4284,101.4685,101.4204,101.4445,9300.0
2015-04-28 13:05:00,126.57,126.6,126.48,126.51,8900.0,101.4525,101.4765,101.3803,101.4044,8900.0
2015-04-28 13:10:00,126.49,126.56,126.46,126.53,10000.0,101.3883,101.4445,101.3643,101.4204,10000.0
2015-04-28 13:15:00,126.54,126.62,126.54,126.6,4500.0,101.4284,101.4925,101.4284,101.4765,4500.0
2015-04-28 13:20:00,126.6,126.66,126.58,126.62,6900.0,101.4765,101.5246,101.4605,101.4925,6900.0
2015-04-28 13:25:00,126.63,126.63,126.55,126.6,5500.0,101.5006,101.5006,101.4364,101.4765,5500.0
2015-04-28 13:30:00,126.61,126.63,126.56,126.58,5100.0,101.4845,101.5006,101.4445,101.4605,5100.0
2015-04-28 13:35:00,126.61,126.65,126.57,126.64,9900.0,101.4845,101.5166,101.4525,101.5086,9900.0
2015-04-28 13:40:00,126.63,126.77,126.63,126.76,6100.0,101.5006,101.6128,101.5006,101.6048,6100.0
2015-04-28 13:45:00,126.76,126.76,126.69,126.72,5100.0,101.6048,101.6048,101.5487,101.5727,5100.0
2015-04-28 13:50:00,126.71,126.73,126.62,126.64,6500.0,101.5647,101.5807,101.4925,101.5086,6500.0
2015-04-28 13:55:00,126.65,126.69,126.61,126.61,8200.0,101.5166,101.5487,101.4845,101.4845,8200.0
2015-04-28 14:00:00,126.6,126.6,126.46,126.46,7100.0,101.4765,101.4765,101.3643,101.3643,7100.0
2015-04-28 14:05:00,126.49,126.6,126.49,126.6,8500.0,101.3883,101.4765,101.3883,101.4765,8500.0
2015-04-28 14:10:00,126.58,126.74,126.57,126.71,8800.0,101.4605,101.5887,101.4525,101.5647,8800.0
2015-04-28 14:15:00,126.7,126.73,126.68,126.7,5700.0,101.5567,101.5807,101.5406,101.5567,5700.0
2015-04-28 14:20:00,126.69,126.69,126.63,126.67,8200.0,101.5487,101.5487,101.5006,101.5326,8200.0
2015-04-28 14:25:00,126.7,126.78,126.65,126.67,13800.0,101.5567,101.6208,101.5166,101.5326,13800.0
2015-04-28 14:30:00,126.64,126.8,126.63,126.8,9100.0,101.5086,101.6368,101.5006,101.6368,9100.0
2015-04-28 14:35:00,126.79,126.85,126.73,126.85,7100.0,101.6288,101.6769,101.5807,101.6769,7100.0
2015-04-28 14:40:00,126.85,126.98,126.83,126.97,13700.0,101.6769,101.7811,101.6609,101.7731,13700.0
2015-04-28 14:45:00,126.98,127.0,126.87,126.87,7800.0,101.7811,101.7971,101.6929,101.6929,7800.0
2015-04-28 14:50:00,126.88,126.91,126.82,126.84,4800.0,101.701,101.725,101.6529,101.6689,4800.0
2015-04-28 14:55:00,126.84,126.89,126.82,126.85,6300.0,101.6689,101.709,101.6529,101.6769,6300.0
2015-04-28 15:00:00,126.86,127.04,126.86,127.01,9200.0,101.6849,101.8292,101.6849,101.8052,9200.0
2015-04-28 15:05:00,127.0,127.14,127.0,127.14,9000.0,101.7971,101.9094,101.7971,101.9094,9000.0
2015-04-28 15:10:00,127.14,127.2,127.14,127.2,7400.0,101.9094,101.9574,101.9094,101.9574,7400.0
2015-04-28 15:15:00,127.21,127.24,127.16,127.16,20000.0,101.9655,101.9895,101.9254,101.9254,20000.0
2015-04-28 15:20:00,127.17,127.22,127.05,127.07,13300.0,101.9334,101.9735,101.8372,101.8532,13300.0
2015-04-28 15:25:00,127.08,127.17,127.07,127.17,11900.0,101.8613,101.9334,101.8532,101.9334,11900.0
2015-04-28 15:30:00,127.15,127.24,127.13,127.23,18700.0,101.9174,101.9895,101.9013,101.9815,18700.0
2015-04-28 15:35:00,127.22,127.25,127.16,127.19,12800.0,101.9735,101.9975,101.9254,101.9494,12800.0
2015-04-28 15:40:00,127.2,127.28,127.2,127.23,15400.0,101.9574,102.0216,101.9574,101.9815,15400.0
2015-04-28 15:45:00,127.23,127.23,127.09,127.13,19700.0,101.9815,101.9815,101.8693,101.9013,19700.0
2015-04-28 15:50:00,127.13,127.27,127.1,127.24,43600.0,101.9013,102.0136,101.8773,101.9895,43600.0
2015-04-28 15:55:00,127.23,127.27,127.13,127.15,100300.0,101.9815,102.0136,101.9013,101.9174,100300.0
2015-04-29 09:30:00,126.57,127.44,126.53,127.27,15200.0,101.4525,102.1498,101.4204,102.0136,15200.0
2015-04-29 09:35:00,127.23,127.24,126.91,127.06,4700.0,101.9815,101.9895,101.725,101.8452,4700.0
2015-04-29 09:40:00,127.09,127.45,127.03,127.45,6900.0,101.8693,102.1578,101.8212,102.1578,6900.0
2015-04-29 09:45:00,127.39,127.76,127.31,127.62,14000.0,102.1097,102.4063,102.0456,102.2941,14000.0
2015-04-29 09:50:00,127.57,127.66,127.38,127.64,5100.0,102.254,102.3262,102.1017,102.3101,5100.0
2015-04-29 09:55:00,127.73,127.73,127.41,127.45,7200.0,102.3823,102.3823,102.1258,102.1578,7200.0
2015-04-29 10:00:00,127.48,127.49,127.19,127.26,7700.0,102.1819,102.1899,101.9494,102.0055,7700.0
2015-04-29 10:05:00,127.31,127.34,127.13,127.27,28500.0,102.0456,102.0697,101.9013,102.0136,28500.0
2015-04-29 10:10:00,127.31,127.48,127.24,127.39,62600.0,102.0456,102.1819,101.9895,102.1097,62600.0
2015-04-29 10:15:00,127.4,127.55,127.34,127.55,16700.0,102.1178,102.238,102.0697,102.238,16700.0
2015-04-29 10:20:00,127.52,127.56,127.31,127.38,15100.0,102.2139,102.246,102.0456,102.1017,15100.0
2015-04-29 10:25:00,127.39,127.48,127.24,127.41,24800.0,102.1097,102.1819,101.9895,102.1258,24800.0
2015-04-29 10:30:00,127.43,127.81,127.4,127.81,7100.0,102.1418,102.4464,102.1178,102.4464,7100.0
2015-04-29 10:35:00,127.81,127.84,127.72,127.78,7000.0,102.4464,102.4704,102.3743,102.4223,7000.0
2015-04-29 10:40:00,127.8,127.86,127.68,127.73,8600.0,102.4384,102.4865,102.3422,102.3823,8600.0
2015-04-29 10:45:00,127.75,127.77,127.62,127.65,13000.0,102.3983,102.4143,102.2941,102.3181,13000.0
2015-04-29 10:50:00,127.65,127.78,127.56,127.61,10300.0,102.3181,102.4223,102.246,102.2861,10300.0
2015-04-29 10:55:00,127.59,127.63,127.49,127.56,6600.0,102.2701,102.3021,102.1899,102.246,6600.0
2015-04-29 11:00:00,127.54,127.81,127.53,127.79,31300.0,102.23,102.4464,102.222,102.4304,31300.0
2015-04-29 11:05:00,127.79,127.91,127.79,127.87,6400.0,102.4304,102.5266,102.4304,102.4945,6400.0
2015-04-29 11:10:00,127.87,127.95,127.78,127.84,8500.0,102.4945,102.5586,102.4223,102.4704,8500.0
2015-04-29 11:15:00,127.89,127.99,127.82,127.98,21500.0,102.5105,102.5907,102.4544,102.5827,21500.0
2015-04-29 11:20:00,128.0,128.09,127.96,128.0,8000.0,102.5987,102.6708,102.5666,102.5987,8000.0
2015-04-29 11:25:00,127.99,128.03,127.91,127.91,15500.0,102.5907,102.6227,102.5266,102.5266,15500.0
2015-04-29 11:30:00,127.99,128.04,127.87,127.92,22600.0,102.5907,102.6308,102.4945,102.5346,22600.0
2015-04-29 11:35:00,127.91,127.93,127.86,127.91,3900.0,102.5266,102.5426,102.4865,102.5266,3900.0
2015-04-29 11:40:00,127.91,128.01,127.89,127.95,5000.0,102.5266,102.6067,102.5105,102.5586,5000.0
2015-04-29 11:45:00,127.93,128.12,127.93,128.11,4000.0,102.5426,102.6949,102.5426,102.6869,4000.0
2015-04-29 11:50:00,128.1,128.19,128.1,128.16,5800.0,102.6788,102.751,102.6788,102.7269,5800.0
2015-04-29 11:55:00,128.16,128.19,128.11,128.13,14700.0,102.7269,102.751,102.6869,102.7029,14700.0
2015-04-29 12:00:00,128.14,128.19,127.95,127.98,22400.0,102.7109,102.751,102.5586,102.5827,22400.0
2015-04-29 12:05:00,127.98,128.01,127.91,127.91,4300.0,102.5827,102.6067,102.5266,102.5266,4300.0
2015-04-29 12:10:00,127.96,127.97,127.77,127.85,28300.0,102.5666,102.5746,102.4143,102.4785,28300.0
2015-04-29 12:15:00,127.89,127.89,127.64,127.64,4300.0,102.5105,102.5105,102.3101,102.3101,4300.0
2015-04-29 12:20:00,127.65,127.75,127.65,127.69,2900.0,102.3181,102.3983,102.3181,102.3502,2900.0
2015-04-29 12:25:00,127.67,127.67,127.48,127.54,4500.0,102.3342,102.3342,102.1819,102.23,4500.0
2015-04-29 12:30:00,127.47,127.49,127.36,127.45,5800.0,102.1739,102.1899,102.0857,102.1578,5800.0
2015-04-29 12:35:00,127.48,127.52,127.29,127.29,8600.0,102.1819,102.2139,102.0296,102.0296,8600.0
2015-04-29 12:40:00,127.25,127.34,127.19,127.34,5900.0,101.9975,102.0697,101.9494,102.0697,5900.0
2015-04-29 12:45:00,127.31,127.38,127.31,127.36,4800.0,102.0456,102.1017,102.0456,102.0857,4800.0
2015-04-29 12:50:00,127.36,127.44,127.36,127.37,3900.0,102.0857,102.1498,102.0857,102.0937,3900.0
2015-04-29 12:55:00,127.46,127.65,127.45,127.59,6800.0,102.1659,102.3181,102.1578,102.2701,6800.0
2015-04-29 13:00:00,127.56,127.56,127.43,127.44,3800.0,102.246,102.246,102.1418,102.1498,3800.0
2015-04-29 13:05:00,127.43,127.53,127.38,127.47,3600.0,102.1418,102.222,102.1017,102.1739,3600.0
2015-04-29 13:10:00,127.48,127.53,127.34,127.41,4500.0,102.1819,102.222,102.0697,102.1258,4500.0
2015-04-29 13:15:00,127.52,127.53,127.38,127.41,6000.0,102.2139,102.222,102.1017,102.1258,6000.0
2015-04-29 13:20:00,127.39,127.39,127.2,127.29,19100.0,102.1097,102.1097,101.9574,102.0296,19100.0
2015-04-29 13:25:00,127.3,127.34,127.23,127.32,11000.0,102.0376,102.0697,101.9815,102.0536,11000.0
2015-04-29 13:30:00,127.34,127.42,127.3,127.4,4200.0,102.0697,102.1338,102.0376,102.1178,4200.0
2015-04-29 13:35:00,127.43,127.61,127.39,127.59,8600.0,102.1418,102.2861,102.1097,102.2701,8600.0
2015-04-29 13:40:00,127.59,127.73,127.59,127.72,3800.0,102.2701,102.3823,102.2701,102.3743,3800.0
2015-04-29 13:45:00,127.74,127.74,127.67,127.74,5100.0,102.3903,102.3903,102.3342,102.3903,5100.0
2015-04-29 13:50:00,127.72,127.76,127.7,127.75,5100.0,102.3743,102.4063,102.3582,102.3983,5100.0
2015-04-29 13:55:00,127.74,127.87,127.68,127.69,5400.0,102.3903,102.4945,102.3422,102.3502,5400.0
2015-04-29 14:00:00,127.77,127.89,127.24,127.81,11900.0,102.4143,102.5105,101.9895,102.4464,11900.0
2015-04-29 14:05:00,127.75,127.96,127.54,127.6,6300.0,102.3983,102.5666,102.23,102.2781,6300.0
2015-04-29 14:10:00,127.74,127.83,127.46,127.52,4900.0,102.3903,102.4624,102.1659,102.2139,4900.0
2015-04-29 14:15:00,127.51,128.01,127.51,127.93,7500.0,102.2059,102.6067,102.2059,102.5426,7500.0
2015-04-29 14:20:00,127.96,128.11,127.9,128.02,5400.0,102.5666,102.6869,102.5185,102.6147,5400.0
2015-04-29 14:25:00,128.08,128.08,127.8,128.01,5800.0,102.6628,102.6628,102.4384,102.6067,5800.0
2015-04-29 14:30:00,128.02,128.25,127.91,128.2,10100.0,102.6147,102.7991,102.5266,102.759,10100.0
2015-04-29 14:35:00,128.19,128.32,128.1,128.21,9000.0,102.751,102.8552,102.6788,102.767,9000.0
2015-04-29 14:40:00,128.25,128.41,128.21,128.22,11400.0,102.7991,102.9273,102.767,102.775,11400.0
2015-04-29 14:45:00,128.22,128.25,128.06,128.13,22400.0,102.775,102.7991,102.6468,102.7029,22400.0
2015-04-29 14:50:00,128.13,128.2,128.04,128.17,14700.0,102.7029,102.759,102.6308,102.735,14700.0
2015-04-29 14:55:00,128.19,128.25,128.12,128.23,17200.0,102.751,102.7991,102.6949,102.783,17200.0
2015-04-29 15:00:00,128.21,128.32,127.96,127.97,16500.0,102.767,102.8552,102.5666,102.5746,16500.0
2015-04-29 15:05:00,127.98,128.17,127.96,128.1,18500.0,102.5827,102.735,102.5666,102.6788,18500.0
2015-04-29 15:10:00,128.06,128.1,127.81,128.1,17400.0,102.6468,102.6788,102.4464,102.6788,17400.0
2015-04-29 15:15:00,128.16,128.19,127.98,128.13,17400.0,102.7269,102.751,102.5827,102.7029,17400.0
2015-04-29 15:20:00,128.11,128.14,128.02,128.05,14700.0,102.6869,102.7109,102.6147,102.6388,14700.0
2015-04-29 15:25:00,128.05,128.07,127.9,127.9,20800.0,102.6388,102.6548,102.5185,102.5185,20800.0
2015-04-29 15:30:00,127.9,128.11,127.86,128.05,22800.0,102.5185,102.6869,102.4865,102.6388,22800.0
2015-04-29 15:35:00,128.04,128.2,128.01,128.01,19000.0,102.6308,102.759,102.6067,102.6067,19000.0
2015-04-29 15:40:00,128.01,128.06,127.73,127.74,20400.0,102.6067,102.6468,102.3823,102.3903,20400.0
2015-04-29 15:45:00,127.74,127.74,127.58,127.6,39600.0,102.3903,102.3903,102.262,102.2781,39600.0
2015-04-29 15:50:00,127.59,127.63,127.47,127.48,74400.0,102.2701,102.3021,102.1739,102.1819,74400.0
2015-04-29 15:55:00,127.48,127.65,127.48,127.49,106100.0,102.1819,102.3181,102.1819,102.1899,106100.0
2015-04-30 09:30:00,126.63,127.49,126.05,127.19,11200.0,102.0434,102.7364,101.576,102.4947,11200.0
2015-04-30 09:35:00,127.33,127.33,126.99,127.28,23000.0,102.6075,102.6075,102.3335,102.5672,23000.0
2015-04-30 09:40:00,127.19,127.48,127.09,127.14,11000.0,102.4947,102.7284,102.4141,102.4544,11000.0
2015-04-30 09:45:00,127.13,127.36,127.09,127.19,32300.0,102.4463,102.6317,102.4141,102.4947,32300.0
2015-04-30 09:50:00,126.93,126.94,126.75,126.83,9600.0,102.2851,102.2932,102.1401,102.2046,9600.0
2015-04-30 09:55:00,126.85,126.87,126.6,126.62,22400.0,102.2207,102.2368,102.0192,102.0353,22400.0
2015-04-30 10:00:00,126.53,126.53,126.05,126.22,13700.0,101.9628,101.9628,101.576,101.713,13700.0
2015-04-30 10:05:00,126.25,126.56,126.25,126.32,11800.0,101.7372,101.987,101.7372,101.7936,11800.0
2015-04-30 10:10:00,126.33,126.47,126.27,126.37,14000.0,101.8016,101.9145,101.7533,101.8339,14000.0
2015-04-30 10:15:00,126.37,126.38,126.18,126.28,7500.0,101.8339,101.8419,101.6808,101.7613,7500.0
2015-04-30 10:20:00,126.33,126.37,126.05,126.16,10000.0,101.8016,101.8339,101.576,101.6646,10000.0
2015-04-30 10:25:00,126.15,126.16,125.88,125.95,13900.0,101.6566,101.6646,101.439,101.4954,13900.0
2015-04-30 10:30:00,125.99,126.04,125.88,126.0,5400.0,101.5277,101.5679,101.439,101.5357,5400.0
2015-04-30 10:35:00,126.04,126.18,126.03,126.1,13300.0,101.5679,101.6808,101.5599,101.6163,13300.0
2015-04-30 10:40:00,125.96,126.21,125.96,126.13,5600.0,101.5035,101.7049,101.5035,101.6405,5600.0
2015-04-30 10:45:00,126.09,126.4,126.09,126.32,9500.0,101.6082,101.858,101.6082,101.7936,9500.0
2015-04-30 10:50:00,126.3,126.34,126.1,126.11,3100.0,101.7775,101.8097,101.6163,101.6244,3100.0
2015-04-30 10:55:00,126.11,126.38,125.98,126.29,12800.0,101.6244,101.8419,101.5196,101.7694,12800.0
2015-04-30 11:00:00,126.29,126.61,126.29,126.6,6200.0,101.7694,102.0273,101.7694,102.0192,6200.0
2015-04-30 11:05:00,126.62,126.76,126.62,126.67,3000.0,102.0353,102.1481,102.0353,102.0756,3000.0
2015-04-30 11:10:00,126.67,126.9,126.65,126.77,4900.0,102.0756,102.261,102.0595,102.1562,4900.0
2015-04-30 11:15:00,126.8,126.8,126.69,126.8,5200.0,102.1804,102.1804,102.0917,102.1804,5200.0
2015-04-30 11:20:00,126.8,126.95,126.78,126.89,5300.0,102.1804,102.3013,102.1643,102.2529,5300.0
2015-04-30 11:25:00,126.85,127.11,126.83,126.97,6700.0,102.2207,102.4302,102.2046,102.3174,6700.0
2015-04-30 11:30:00,127.02,127.19,127.0,127.14,4900.0,102.3577,102.4947,102.3416,102.4544,4900.0
2015-04-30 11:35:00,127.17,127.17,126.96,127.06,6300.0,102.4785,102.4785,102.3093,102.3899,6300.0
2015-04-30 11:40:00,127.1,127.12,126.97,127.02,6000.0,102.4221,102.4383,102.3174,102.3577,6000.0
2015-04-30 11:45:00,127.02,127.05,126.99,127.03,5400.0,102.3577,102.3818,102.3335,102.3657,5400.0
2015-04-30 11:50:00,127.03,127.04,126.96,127.04,14500.0,102.3657,102.3738,102.3093,102.3738,14500.0
2015-04-30 11:55:00,127.06,127.06,126.75,126.75,8000.0,102.3899,102.3899,102.1401,102.1401,8000.0
2015-04-30 12:00:00,126.69,126.74,126.61,126.64,2500.0,102.0917,102.132,102.0273,102.0514,2500.0
2015-04-30 12:05:00,126.63,126.7,126.52,126.55,33300.0,102.0434,102.0998,101.9547,101.9789,33300.0
2015-04-30 12:10:00,126.52,126.59,126.49,126.49,2400.0,101.9547,102.0112,101.9306,101.9306,2400.0
2015-04-30 12:15:00,126.48,126.63,126.48,126.62,3800.0,101.9225,102.0434,101.9225,102.0353,3800.0
2015-04-30 12:20:00,126.65,126.67,126.58,126.65,8000.0,102.0595,102.0756,102.0031,102.0595,8000.0
2015-04-30 12:25:00,126.65,126.66,126.43,126.47,10400.0,102.0595,102.0676,101.8822,101.9145,10400.0
2015-04-30 12:30:00,126.46,126.46,126.3,126.37,5200.0,101.9064,101.9064,101.7775,101.8339,5200.0
2015-04-30 12:35:00,126.37,126.47,126.31,126.4,6000.0,101.8339,101.9145,101.7855,101.858,6000.0
2015-04-30 12:40:00,126.43,126.46,126.34,126.42,4000.0,101.8822,101.9064,101.8097,101.8742,4000.0
2015-04-30 12:45:00,126.4,126.4,126.25,126.35,4600.0,101.858,101.858,101.7372,101.8178,4600.0
2015-04-30 12:50:00,126.37,126.38,126.16,126.19,3100.0,101.8339,101.8419,101.6646,101.6888,3100.0
2015-04-30 12:55:00,126.15,126.45,126.15,126.44,6800.0,101.6566,101.8983,101.6566,101.8903,6800.0
2015-04-30 13:00:00,126.44,126.5,126.37,126.5,6900.0,101.8903,101.9386,101.8339,101.9386,6900.0
2015-04-30 13:05:00,126.49,126.56,126.37,126.55,14500.0,101.9306,101.987,101.8339,101.9789,14500.0
2015-04-30 13:10:00,126.53,126.57,126.5,126.54,5000.0,101.9628,101.995,101.9386,101.9709,5000.0
2015-04-30 13:15:00,126.57,126.59,126.45,126.54,5000.0,101.995,102.0112,101.8983,101.9709,5000.0
2015-04-30 13:20:00,126.54,126.55,126.38,126.4,9400.0,101.9709,101.9789,101.8419,101.858,9400.0
2015-04-30 13:25:00,126.39,126.54,126.37,126.54,5600.0,101.85,101.9709,101.8339,101.9709,5600.0
2015-04-30 13:30:00,126.51,126.65,126.47,126.64,7200.0,101.9467,102.0595,101.9145,102.0514,7200.0
2015-04-30 13:35:00,126.62,126.62,126.5,126.5,10800.0,102.0353,102.0353,101.9386,101.9386,10800.0
2015-04-30 13:40:00,126.5,126.61,126.49,126.58,6500.0,101.9386,102.0273,101.9306,102.0031,6500.0
2015-04-30 13:45:00,126.56,126.56,126.39,126.46,9200.0,101.987,101.987,101.85,101.9064,9200.0
2015-04-30 13:50:00,126.41,126.51,126.38,126.51,2600.0,101.8661,101.9467,101.8419,101.9467,2600.0
2015-04-30 13:55:00,126.52,126.57,126.48,126.48,7900.0,101.9547,101.995,101.9225,101.9225,7900.0
2015-04-30 14:00:00,126.47,126.48,126.2,126.24,10400.0,101.9145,101.9225,101.6969,101.7291,10400.0
2015-04-30 14:05:00,126.24,126.32,126.18,126.3,3500.0,101.7291,101.7936,101.6808,101.7775,3500.0
2015-04-30 14:10:00,126.31,126.43,126.26,126.35,6800.0,101.7855,101.8822,101.7452,101.8178,6800.0
2015-04-30 14:15:00,126.35,126.38,126.31,126.31,6100.0,101.8178,101.8419,101.7855,101.7855,6100.0
2015-04-30 14:20:00,126.29,126.32,125.89,125.89,8400.0,101.7694,101.7936,101.4471,101.4471,8400.0
2015-04-30 14:25:00,125.9,126.08,125.9,126.02,7300.0,101.4551,101.6002,101.4551,101.5518,7300.0
2015-04-30 14:30:00,126.0,126.0,125.86,125.89,7700.0,101.5357,101.5357,101.4229,101.4471,7700.0
2015-04-30 14:35:00,125.88,125.94,125.86,125.94,5600.0,101.439,101.4874,101.4229,101.4874,5600.0
2015-04-30 14:40:00,125.99,126.02,125.88,125.96,5100.0,101.5277,101.5518,101.439,101.5035,5100.0
2015-04-30 14:45:00,126.01,126.01,125.8,125.82,5200.0,101.5438,101.5438,101.3745,101.3907,5200.0
2015-04-30 14:50:00,125.8,125.86,125.71,125.82,4800.0,101.3745,101.4229,101.302,101.3907,4800.0
2015-04-30 14:55:00,125.8,125.8,125.6,125.62,7900.0,101.3745,101.3745,101.2134,101.2295,7900.0
2015-04-30 15:00:00,125.6,125.61,125.28,125.44,29300.0,101.2134,101.2214,100.9555,101.0844,29300.0
2015-04-30 15:05:00,125.46,125.53,125.21,125.21,17700.0,101.1006,101.157,100.8991,100.8991,17700.0
2015-04-30 15:10:00,125.21,125.28,125.06,125.25,28500.0,100.8991,100.9555,100.7782,100.9313,28500.0
2015-04-30 15:15:00,125.25,125.46,125.25,125.42,18300.0,100.9313,101.1006,100.9313,101.0683,18300.0
2015-04-30 15:20:00,125.42,125.52,125.33,125.42,7400.0,101.0683,101.1489,100.9958,101.0683,7400.0
2015-04-30 15:25:00,125.4,125.4,125.16,125.3,12600.0,101.0522,101.0522,100.8588,100.9716,12600.0
2015-04-30 15:30:00,125.33,125.49,125.23,125.46,11400.0,100.9958,101.1247,100.9152,101.1006,11400.0
2015-04-30 15:35:00,125.46,125.64,125.38,125.51,13600.0,101.1006,101.2456,101.0361,101.1409,13600.0
2015-04-30 15:40:00,125.51,125.51,125.31,125.36,18900.0,101.1409,101.1409,100.9797,101.02,18900.0
2015-04-30 15:45:00,125.33,125.33,125.19,125.24,40100.0,100.9958,100.9958,100.883,100.9233,40100.0
2015-04-30 15:50:00,125.23,125.32,125.21,125.26,31600.0,100.9152,100.9877,100.8991,100.9394,31600.0
2015-04-30 15:55:00,125.26,125.36,125.22,125.28,90300.0,100.9394,101.02,100.9072,100.9555,90300.0
2015-05-01 09:30:00,126.1,126.54,125.37,126.16,13500.0,101.6163,101.9709,101.028,101.6646,13500.0
2015-05-01 09:35:00,126.33,126.69,126.26,126.56,6100.0,101.8016,102.0917,101.7452,101.987,6100.0
2015-05-01 09:40:00,126.48,126.51,125.91,126.21,3600.0,101.9225,101.9467,101.4632,101.7049,3600.0
2015-05-01 09:45:00,126.21,126.21,125.82,125.84,8500.0,101.7049,101.7049,101.3907,101.4068,8500.0
2015-05-01 09:50:00,125.88,125.88,125.68,125.8,2800.0,101.439,101.439,101.2778,101.3745,2800.0
2015-05-01 09:55:00,125.71,125.71,125.37,125.37,8400.0,101.302,101.302,101.028,101.028,8400.0
2015-05-01 10:00:00,125.32,125.53,125.24,125.5,6600.0,100.9877,101.157,100.9233,101.1328,6600.0
2015-05-01 10:05:00,125.49,125.51,125.31,125.47,8000.0,101.1247,101.1409,100.9797,101.1086,8000.0
2015-05-01 10:10:00,125.45,125.76,125.45,125.75,6900.0,101.0925,101.3423,101.0925,101.3343,6900.0
2015-05-01 10:15:00,125.78,125.94,125.72,125.94,2800.0,101.3584,101.4874,101.3101,101.4874,2800.0
2015-05-01 10:20:00,126.04,126.1,125.78,125.84,15300.0,101.5679,101.6163,101.3584,101.4068,15300.0
2015-05-01 10:25:00,125.86,125.92,125.73,125.73,6300.0,101.4229,101.4712,101.3181,101.3181,6300.0
2015-05-01 10:30:00,125.73,125.86,125.69,125.69,19200.0,101.3181,101.4229,101.2859,101.2859,19200.0
2015-05-01 10:35:00,125.71,125.71,125.4,125.44,7900.0,101.302,101.302,101.0522,101.0844,7900.0
2015-05-01 10:40:00,125.38,125.39,125.24,125.31,5500.0,101.0361,101.0442,100.9233,100.9797,5500.0
2015-05-01 10:45:00,125.33,125.37,125.2,125.2,10500.0,100.9958,101.028,100.891,100.891,10500.0
2015-05-01 10:50:00,125.2,125.25,125.13,125.13,25200.0,100.891,100.9313,100.8346,100.8346,25200.0
2015-05-01 10:55:00,125.13,125.15,125.02,125.04,13100.0,100.8346,100.8507,100.746,100.7621,13100.0
2015-05-01 11:00:00,125.03,125.18,125.03,125.15,11000.0,100.754,100.8749,100.754,100.8507,11000.0
2015-05-01 11:05:00,125.13,125.23,125.11,125.12,7400.0,100.8346,100.9152,100.8185,100.8266,7400.0
2015-05-01 11:10:00,125.13,125.15,125.01,125.06,8700.0,100.8346,100.8507,100.7379,100.7782,8700.0
2015-05-01 11:15:00,125.04,125.1,124.85,124.92,19100.0,100.7621,100.8105,100.609,100.6654,19100.0
2015-05-01 11:20:00,124.93,124.95,124.84,124.86,12100.0,100.6735,100.6896,100.6009,100.6171,12100.0
2015-05-01 11:25:00,124.89,125.22,124.86,125.22,22800.0,100.6412,100.9072,100.6171,100.9072,22800.0
2015-05-01 11:30:00,125.22,125.25,125.02,125.02,8100.0,100.9072,100.9313,100.746,100.746,8100.0
2015-05-01 11:35:00,125.0,125.02,124.9,124.93,6800.0,100.7299,100.746,100.6493,100.6735,6800.0
2015-05-01 11:40:00,124.92,124.92,124.61,124.61,23600.0,100.6654,100.6654,100.4156,100.4156,23600.0
2015-05-01 11:45:00,124.64,124.66,124.55,124.59,9600.0,100.4398,100.4559,100.3672,100.3995,9600.0
2015-05-01 11:50:00,124.59,124.69,124.5,124.66,9000.0,100.3995,100.4801,100.327,100.4559,9000.0
2015-05-01 11:55:00,124.66,124.71,124.61,124.63,17800.0,100.4559,100.4962,100.4156,100.4317,17800.0
2015-05-01 12:00:00,124.61,124.64,124.44,124.6,17300.0,100.4156,100.4398,100.2786,100.4075,17300.0
2015-05-01 12:05:00,124.59,124.59,124.34,124.43,11500.0,100.3995,100.3995,100.198,100.2705,11500.0
2015-05-01 12:10:00,124.45,124.45,124.35,124.4,11800.0,100.2867,100.2867,100.2061,100.2464,11800.0
2015-05-01 12:15:00,124.42,124.54,124.4,124.54,15000.0,100.2625,100.3592,100.2464,100.3592,15000.0
2015-05-01 12:20:00,124.54,124.6,124.5,124.59,7700.0,100.3592,100.4075,100.327,100.3995,7700.0
2015-05-01 12:25:00,124.56,124.7,124.56,124.7,4600.0,100.3753,100.4881,100.3753,100.4881,4600.0
2015-05-01 12:30:00,124.7,124.77,124.63,124.63,9500.0,100.4881,100.5445,100.4317,100.4317,9500.0
2015-05-01 12:35:00,124.66,124.68,124.54,124.61,8300.0,100.4559,100.472,100.3592,100.4156,8300.0
2015-05-01 12:40:00,124.62,124.62,124.52,124.54,14400.0,100.4237,100.4237,100.3431,100.3592,14400.0
2015-05-01 12:45:00,124.56,124.64,124.53,124.57,5300.0,100.3753,100.4398,100.3511,100.3834,5300.0
2015-05-01 12:50:00,124.56,124.59,124.5,124.57,7700.0,100.3753,100.3995,100.327,100.3834,7700.0
2015-05-01 12:55:00,124.57,124.58,124.48,124.58,12700.0,100.3834,100.3914,100.3108,100.3914,12700.0
2015-05-01 13:00:00,124.58,124.69,124.55,124.66,3500.0,100.3914,100.4801,100.3672,100.4559,3500.0
2015-05-01 13:05:00,124.69,124.69,124.54,124.54,9300.0,100.4801,100.4801,100.3592,100.3592,9300.0
2015-05-01 13:10:00,124.52,124.56,124.5,124.56,11600.0,100.3431,100.3753,100.327,100.3753,11600.0
2015-05-01 13:15:00,124.58,124.65,124.53,124.54,12900.0,100.3914,100.4478,100.3511,100.3592,12900.0
2015-05-01 13:20:00,124.55,124.59,124.49,124.5,13600.0,100.3672,100.3995,100.3189,100.327,13600.0
2015-05-01 13:25:00,124.5,124.52,124.41,124.47,19500.0,100.327,100.3431,100.2544,100.3028,19500.0
2015-05-01 13:30:00,124.51,124.6,124.51,124.56,5500.0,100.335,100.4075,100.335,100.3753,5500.0
2015-05-01 13:35:00,124.59,124.81,124.59,124.77,12400.0,100.3995,100.5768,100.3995,100.5445,12400.0
2015-05-01 13:40:00,124.77,124.78,124.68,124.68,4200.0,100.5445,100.5526,100.472,100.472,4200.0
2015-05-01 13:45:00,124.71,124.91,124.71,124.85,5900.0,100.4962,100.6573,100.4962,100.609,5900.0
2015-05-01 13:50:00,124.88,125.12,124.88,125.04,7000.0,100.6332,100.8266,100.6332,100.7621,7000.0
2015-05-01 13:55:00,125.04,125.14,125.04,125.12,15900.0,100.7621,100.8427,100.7621,100.8266,15900.0
2015-05-01 14:00:00,125.1,125.1,125.02,125.05,8100.0,100.8105,100.8105,100.746,100.7702,8100.0
2015-05-01 14:05:00,125.04,125.07,125.0,125.04,7700.0,100.7621,100.7863,100.7299,100.7621,7700.0
2015-05-01 14:10:00,125.05,125.05,124.91,124.92,11900.0,100.7702,100.7702,100.6573,100.6654,11900.0
2015-05-01 14:15:00,124.94,124.94,124.85,124.89,3200.0,100.6815,100.6815,100.609,100.6412,3200.0
2015-05-01 14:20:00,124.9,124.95,124.89,124.95,4100.0,100.6493,100.6896,100.6412,100.6896,4100.0
2015-05-01 14:25:00,124.92,125.12,124.92,125.09,8400.0,100.6654,100.8266,100.6654,100.8024,8400.0
2015-05-01 14:30:00,125.09,125.15,125.07,125.11,4400.0,100.8024,100.8507,100.7863,100.8185,4400.0
2015-05-01 14:35:00,125.11,125.22,125.09,125.19,7500.0,100.8185,100.9072,100.8024,100.883,7500.0
2015-05-01 14:40:00,125.19,125.25,125.19,125.2,6700.0,100.883,100.9313,100.883,100.891,6700.0
2015-05-01 14:45:00,125.2,125.24,125.19,125.21,5800.0,100.891,100.9233,100.883,100.8991,5800.0
2015-05-01 14:50:00,125.21,125.21,124.95,124.99,6000.0,100.8991,100.8991,100.6896,100.7218,6000.0
2015-05-01 14:55:00,124.97,124.97,124.85,124.91,7000.0,100.7057,100.7057,100.609,100.6573,7000.0
2015-05-01 15:00:00,124.92,125.05,124.92,125.02,11200.0,100.6654,100.7702,100.6654,100.746,11200.0
2015-05-01 15:05:00,125.01,125.1,125.01,125.07,18900.0,100.7379,100.8105,100.7379,100.7863,18900.0
2015-05-01 15:10:00,125.05,125.15,125.03,125.14,15600.0,100.7702,100.8507,100.754,100.8427,15600.0
2015-05-01 15:15:00,125.15,125.23,125.14,125.2,14300.0,100.8507,100.9152,100.8427,100.891,14300.0
2015-05-01 15:20:00,125.2,125.29,125.2,125.26,19300.0,100.891,100.9636,100.891,100.9394,19300.0
2015-05-01 15:25:00,125.27,125.29,125.07,125.11,41500.0,100.9474,100.9636,100.7863,100.8185,41500.0
2015-05-01 15:30:00,125.14,125.29,125.13,125.27,13900.0,100.8427,100.9636,100.8346,100.9474,13900.0
2015-05-01 15:35:00,125.25,125.34,125.25,125.27,17000.0,100.9313,101.0039,100.9313,100.9474,17000.0
2015-05-01 15:40:00,125.29,125.46,125.29,125.34,19600.0,100.9636,101.1006,100.9636,101.0039,19600.0
2015-05-01 15:45:00,125.34,125.39,125.29,125.34,22500.0,101.0039,101.0442,100.9636,101.0039,22500.0
2015-05-01 15:50:00,125.34,125.4,125.29,125.32,26700.0,101.0039,101.0522,100.9636,100.9877,26700.0
2015-05-01 15:55:00,125.34,125.48,125.33,125.37,35400.0,101.0039,101.1167,100.9958,101.028,35400.0
2015-05-04 09:30:00,125.68,125.68,125.1,125.54,20300.0,101.2778,101.2778,100.8105,101.165,20300.0
2015-05-04 09:35:00,125.53,126.0,125.53,125.67,12400.0,101.157,101.5357,101.157,101.2698,12400.0
2015-05-04 09:40:00,125.64,125.98,125.59,125.98,3400.0,101.2456,101.5196,101.2053,101.5196,3400.0
2015-05-04 09:45:00,125.91,125.98,125.86,125.87,8500.0,101.4632,101.5196,101.4229,101.431,8500.0
2015-05-04 09:50:00,125.89,125.94,125.81,125.89,5600.0,101.4471,101.4874,101.3826,101.4471,5600.0
2015-05-04 09:55:00,125.86,125.88,125.66,125.7,7900.0,101.4229,101.439,101.2617,101.294,7900.0
2015-05-04 10:00:00,125.72,125.72,125.6,125.62,7900.0,101.3101,101.3101,101.2134,101.2295,7900.0
2015-05-04 10:05:00,125.66,125.81,125.63,125.76,3500.0,101.2617,101.3826,101.2376,101.3423,3500.0
2015-05-04 10:10:00,125.74,125.74,125.54,125.64,6600.0,101.3262,101.3262,101.165,101.2456,6600.0
2015-05-04 10:15:00,125.61,125.61,125.39,125.45,5100.0,101.2214,101.2214,101.0442,101.0925,5100.0
2015-05-04 10:20:00,125.42,125.49,125.4,125.48,3800.0,101.0683,101.1247,101.0522,101.1167,3800.0
2015-05-04 10:25:00,125.46,125.52,125.41,125.48,10600.0,101.1006,101.1489,101.0603,101.1167,10600.0
2015-05-04 10:30:00,125.48,125.51,125.34,125.39,7200.0,101.1167,101.1409,101.0039,101.0442,7200.0
2015-05-04 10:35:00,125.41,125.47,125.34,125.34,3700.0,101.0603,101.1086,101.0039,101.0039,3700.0
2015-05-04 10:40:00,125.35,125.54,125.25,125.53,8100.0,101.0119,101.165,100.9313,101.157,8100.0
2015-05-04 10:45:00,125.53,125.54,125.44,125.52,4400.0,101.157,101.165,101.0844,101.1489,4400.0
2015-05-04 10:50:00,125.5,125.58,125.45,125.56,4100.0,101.1328,101.1973,101.0925,101.1811,4100.0
2015-05-04 10:55:00,125.54,125.59,125.5,125.55,7500.0,101.165,101.2053,101.1328,101.1731,7500.0
2015-05-04 11:00:00,125.56,125.6,125.42,125.46,32600.0,101.1811,101.2134,101.0683,101.1006,32600.0
2015-05-04 11:05:00,125.43,125.59,125.39,125.56,4700.0,101.0764,101.2053,101.0442,101.1811,4700.0
2015-05-04 11:10:00,125.5,125.56,125.45,125.46,5400.0,101.1328,101.1811,101.0925,101.1006,5400.0
2015-05-04 11:15:00,125.46,125.49,125.41,125.42,14000.0,101.1006,101.1247,101.0603,101.0683,14000.0
2015-05-04 11:20:00,125.45,125.5,125.45,125.46,3000.0,101.0925,101.1328,101.0925,101.1006,3000.0
2015-05-04 11:25:00,125.44,125.51,125.44,125.49,11000.0,101.0844,101.1409,101.0844,101.1247,11000.0
2015-05-04 11:30:00,125.49,125.51,125.33,125.33,4400.0,101.1247,101.1409,100.9958,100.9958,4400.0
2015-05-04 11:35:00,125.32,125.4,125.31,125.4,5300.0,100.9877,101.0522,100.9797,101.0522,5300.0
2015-05-04 11:40:00,125.37,125.46,125.35,125.4,3200.0,101.028,101.1006,101.0119,101.0522,3200.0
2015-05-04 11:45:00,125.41,125.48,125.4,125.45,2900.0,101.0603,101.1167,101.0522,101.0925,2900.0
2015-05-04 11:50:00,125.43,125.47,125.26,125.31,6000.0,101.0764,101.1086,100.9394,100.9797,6000.0
2015-05-04 11:55:00,125.39,125.45,125.33,125.37,3400.0,101.0442,101.0925,100.9958,101.028,3400.0
2015-05-04 12:00:00,125.39,125.45,125.38,125.41,3800.0,101.0442,101.0925,101.0361,101.0603,3800.0
2015-05-04 12:05:00,125.41,125.53,125.4,125.47,4300.0,101.0603,101.157,101.0522,101.1086,4300.0
2015-05-04 12:10:00,125.49,125.53,125.42,125.46,5300.0,101.1247,101.157,101.0683,101.1006,5300.0
2015-05-04 12:15:00,125.45,125.52,125.45,125.49,2200.0,101.0925,101.1489,101.0925,101.1247,2200.0
2015-05-04 12:20:00,125.46,125.46,125.31,125.37,12400.0,101.1006,101.1006,100.9797,101.028,12400.0
2015-05-04 12:25:00,125.37,125.46,125.33,125.38,3400.0,101.028,101.1006,100.9958,101.0361,3400.0
2015-05-04 12:30:00,125.4,125.44,125.24,125.24,7300.0,101.0522,101.0844,100.9233,100.9233,7300.0
2015-05-04 12:35:00,125.27,125.36,125.23,125.3,6000.0,100.9474,101.02,100.9152,100.9716,6000.0
2015-05-04 12:40:00,125.29,125.31,125.25,125.26,4400.0,100.9636,100.9797,100.9313,100.9394,4400.0
2015-05-04 12:45:00,125.26,125.31,125.2,125.22,4300.0,100.9394,100.9797,100.891,100.9072,4300.0
2015-05-04 12:50:00,125.22,125.27,125.2,125.25,2500.0,100.9072,100.9474,100.891,100.9313,2500.0
2015-05-04 12:55:00,125.28,125.38,125.27,125.32,2900.0,100.9555,101.0361,100.9474,100.9877,2900.0
2015-05-04 13:00:00,125.31,125.33,125.25,125.3,6200.0,100.9797,100.9958,100.9313,100.9716,6200.0
2015-05-04 13:05:00,125.31,125.32,125.08,125.19,46200.0,100.9797,100.9877,100.7943,100.883,46200.0
2015-05-04 13:10:00,125.16,125.21,125.1,125.13,6000.0,100.8588,100.8991,100.8105,100.8346,6000.0
2015-05-04 13:15:00,125.13,125.18,125.03,125.05,6100.0,100.8346,100.8749,100.754,100.7702,6100.0
2015-05-04 13:20:00,125.07,125.13,125.01,125.12,4900.0,100.7863,100.8346,100.7379,100.8266,4900.0
2015-05-04 13:25:00,125.12,125.22,125.1,125.14,13500.0,100.8266,100.9072,100.8105,100.8427,13500.0
2015-05-04 13:30:00,125.11,125.25,125.06,125.18,31600.0,100.8185,100.9313,100.7782,100.8749,31600.0
2015-05-04 13:35:00,125.23,125.32,125.19,125.32,3000.0,100.9152,100.9877,100.883,100.9877,3000.0
2015-05-04 13:40:00,125.33,125.37,125.24,125.3,11200.0,100.9958,101.028,100.9233,100.9716,11200.0
2015-05-04 13:45:00,125.29,125.39,125.29,125.32,6800.0,100.9636,101.0442,100.9636,100.9877,6800.0
2015-05-04 13:50:00,125.32,125.41,125.32,125.34,2000.0,100.9877,101.0603,100.9877,101.0039,2000.0
2015-05-04 13:55:00,125.4,125.48,125.37,125.48,2200.0,101.0522,101.1167,101.028,101.1167,2200.0
2015-05-04 14:00:00,125.51,125.61,125.5,125.53,5600.0,101.1409,101.2214,101.1328,101.157,5600.0
2015-05-04 14:05:00,125.55,125.59,125.46,125.58,3900.0,101.1731,101.2053,101.1006,101.1973,3900.0
2015-05-04 14:10:00,125.59,125.65,125.55,125.55,4100.0,101.2053,101.2537,101.1731,101.1731,4100.0
2015-05-04 14:15:00,125.56,125.67,125.56,125.67,5400.0,101.1811,101.2698,101.1811,101.2698,5400.0
2015-05-04 14:20:00,125.69,125.69,125.62,125.63,6000.0,101.2859,101.2859,101.2295,101.2376,6000.0
2015-05-04 14:25:00,125.65,125.68,125.63,125.64,11700.0,101.2537,101.2778,101.2376,101.2456,11700.0
2015-05-04 14:30:00,125.65,125.75,125.63,125.75,12800.0,101.2537,101.3343,101.2376,101.3343,12800.0
2015-05-04 14:35:00,125.8,125.87,125.78,125.8,5000.0,101.3745,101.431,101.3584,101.3745,5000.0
2015-05-04 14:40:00,125.82,125.91,125.79,125.81,3800.0,101.3907,101.4632,101.3665,101.3826,3800.0
2015-05-04 14:45:00,125.78,125.97,125.77,125.97,24100.0,101.3584,101.5115,101.3504,101.5115,24100.0
2015-05-04 14:50:00,125.94,126.06,125.94,125.97,18000.0,101.4874,101.5841,101.4874,101.5115,18000.0
2015-05-04 14:55:00,125.96,126.06,125.96,126.03,10000.0,101.5035,101.5841,101.5035,101.5599,10000.0
2015-05-04 15:00:00,126.02,126.05,125.96,126.01,4600.0,101.5518,101.576,101.5035,101.5438,4600.0
2015-05-04 15:05:00,125.99,126.09,125.97,126.02,6500.0,101.5277,101.6082,101.5115,101.5518,6500.0
2015-05-04 15:10:00,126.02,126.08,126.01,126.07,7600.0,101.5518,101.6002,101.5438,101.5921,7600.0
2015-05-04 15:15:00,126.07,126.21,126.02,126.2,10600.0,101.5921,101.7049,101.5518,101.6969,10600.0
2015-05-04 15:20:00,126.2,126.35,126.2,126.29,15000.0,101.6969,101.8178,101.6969,101.7694,15000.0
2015-05-04 15:25:00,126.29,126.3,126.17,126.23,18700.0,101.7694,101.7775,101.6727,101.7211,18700.0
2015-05-04 15:30:00,126.22,126.27,126.08,126.08,20600.0,101.713,101.7533,101.6002,101.6002,20600.0
2015-05-04 15:35:00,126.09,126.12,126.07,126.11,20900.0,101.6082,101.6324,101.5921,101.6244,20900.0
2015-05-04 15:40:00,126.1,126.16,126.08,126.11,26700.0,101.6163,101.6646,101.6002,101.6244,26700.0
2015-05-04 15:45:00,126.09,126.22,126.07,126.09,38100.0,101.6082,101.713,101.5921,101.6082,38100.0
2015-05-04 15:50:00,126.1,126.13,126.04,126.06,23500.0,101.6163,101.6405,101.5679,101.5841,23500.0
2015-05-04 15:55:00,126.06,126.17,125.98,125.99,57900.0,101.5841,101.6727,101.5196,101.5277,57900.0
2015-05-05 09:30:00,125.71,125.9,125.07,125.89,17500.0,101.302,101.4551,100.7863,101.4471,17500.0
2015-05-05 09:35:00,125.93,126.3,125.93,126.07,8300.0,101.4793,101.7775,101.4793,101.5921,8300.0
2015-05-05 09:40:00,126.32,126.43,126.13,126.42,7400.0,101.7936,101.8822,101.6405,101.8742,7400.0
2015-05-05 09:45:00,126.33,126.5,126.25,126.29,5500.0,101.8016,101.9386,101.7372,101.7694,5500.0
2015-05-05 09:50:00,126.43,126.44,126.16,126.26,4900.0,101.8822,101.8903,101.6646,101.7452,4900.0
2015-05-05 09:55:00,126.2,126.3,126.05,126.06,12300.0,101.6969,101.7775,101.576,101.5841,12300.0
2015-05-05 10:00:00,126.06,126.1,125.81,125.86,14500.0,101.5841,101.6163,101.3826,101.4229,14500.0
2015-05-05 10:05:00,125.93,126.08,125.85,126.08,6200.0,101.4793,101.6002,101.4148,101.6002,6200.0
2015-05-05 10:10:00,126.11,126.19,125.99,126.03,3900.0,101.6244,101.6888,101.5277,101.5599,3900.0
2015-05-05 10:15:00,126.02,126.05,125.77,125.81,5900.0,101.5518,101.576,101.3504,101.3826,5900.0
2015-05-05 10:20:00,125.83,126.1,125.75,126.07,12000.0,101.3987,101.6163,101.3343,101.5921,12000.0
2015-05-05 10:25:00,126.07,126.1,125.92,125.92,21100.0,101.5921,101.6163,101.4712,101.4712,21100.0
2015-05-05 10:30:00,125.92,126.07,125.92,125.94,9000.0,101.4712,101.5921,101.4712,101.4874,9000.0
2015-05-05 10:35:00,125.92,125.92,125.76,125.78,10700.0,101.4712,101.4712,101.3423,101.3584,10700.0
2015-05-05 10:40:00,125.79,125.91,125.68,125.9,7300.0,101.3665,101.4632,101.2778,101.4551,7300.0
2015-05-05 10:45:00,125.89,126.2,125.89,126.2,11100.0,101.4471,101.6969,101.4471,101.6969,11100.0
2015-05-05 10:50:00,126.23,126.23,126.1,126.13,3200.0,101.7211,101.7211,101.6163,101.6405,3200.0
2015-05-05 10:55:00,126.14,126.19,126.06,126.08,4500.0,101.6485,101.6888,101.5841,101.6002,4500.0
2015-05-05 11:00:00,126.09,126.11,125.9,125.9,18100.0,101.6082,101.6244,101.4551,101.4551,18100.0
2015-05-05 11:05:00,125.93,125.93,125.7,125.8,3700.0,101.4793,101.4793,101.294,101.3745,3700.0
2015-05-05 11:10:00,125.8,125.91,125.65,125.88,12400.0,101.3745,101.4632,101.2537,101.439,12400.0
2015-05-05 11:15:00,125.86,125.95,125.77,125.82,5400.0,101.4229,101.4954,101.3504,101.3907,5400.0
2015-05-05 11:20:00,125.83,125.83,125.58,125.61,7900.0,101.3987,101.3987,101.1973,101.2214,7900.0
2015-05-05 11:25:00,125.62,125.68,125.33,125.37,25800.0,101.2295,101.2778,100.9958,101.028,25800.0
2015-05-05 11:30:00,125.4,125.4,125.13,125.18,6700.0,101.0522,101.0522,100.8346,100.8749,6700.0
2015-05-05 11:35:00,125.23,125.35,125.19,125.28,6200.0,100.9152,101.0119,100.883,100.9555,6200.0
2015-05-05 11:40:00,125.2,125.37,125.2,125.26,6600.0,100.891,101.028,100.891,100.9394,6600.0
2015-05-05 11:45:00,125.29,125.33,125.21,125.21,8200.0,100.9636,100.9958,100.8991,100.8991,8200.0
2015-05-05 11:50:00,125.23,125.24,124.95,125.02,15200.0,100.9152,100.9233,100.6896,100.746,15200.0
2015-05-05 11:55:00,125.02,125.35,125.02,125.32,8300.0,100.746,101.0119,100.746,100.9877,8300.0
2015-05-05 12:00:00,125.35,125.4,125.31,125.34,15700.0,101.0119,101.0522,100.9797,101.0039,15700.0
2015-05-05 12:05:00,125.34,125.4,125.29,125.39,7300.0,101.0039,101.0522,100.9636,101.0442,7300.0
2015-05-05 12:10:00,125.39,125.39,125.32,125.38,6500.0,101.0442,101.0442,100.9877,101.0361,6500.0
2015-05-05 12:15:00,125.39,125.42,125.32,125.35,17100.0,101.0442,101.0683,100.9877,101.0119,17100.0
2015-05-05 12:20:00,125.38,125.4,125.26,125.29,7800.0,101.0361,101.0522,100.9394,100.9636,7800.0
2015-05-05 12:25:00,125.3,125.44,125.3,125.34,5900.0,100.9716,101.0844,100.9716,101.0039,5900.0
2015-05-05 12:30:00,125.35,125.38,125.25,125.33,4800.0,101.0119,101.0361,100.9313,100.9958,4800.0
2015-05-05 12:35:00,125.34,125.52,125.34,125.42,18600.0,101.0039,101.1489,101.0039,101.0683,18600.0
2015-05-05 12:40:00,125.43,125.58,125.4,125.55,5900.0,101.0764,101.1973,101.0522,101.1731,5900.0
2015-05-05 12:45:00,125.63,125.7,125.5,125.62,6000.0,101.2376,101.294,101.1328,101.2295,6000.0
2015-05-05 12:50:00,125.63,125.64,125.4,125.49,4300.0,101.2376,101.2456,101.0522,101.1247,4300.0
2015-05-05 12:55:00,125.49,125.5,125.36,125.42,3500.0,101.1247,101.1328,101.02,101.0683,3500.0
2015-05-05 13:00:00,125.42,125.49,125.31,125.33,4500.0,101.0683,101.1247,100.9797,100.9958,4500.0
2015-05-05 13:05:00,125.32,125.32,125.19,125.19,3500.0,100.9877,100.9877,100.883,100.883,3500.0
2015-05-05 13:10:00,125.18,125.18,124.97,124.97,4800.0,100.8749,100.8749,100.7057,100.7057,4800.0
2015-05-05 13:15:00,124.95,125.04,124.93,124.99,10300.0,100.6896,100.7621,100.6735,100.7218,10300.0
2015-05-05 13:20:00,125.0,125.01,124.74,124.98,21800.0,100.7299,100.7379,100.5204,100.7138,21800.0
2015-05-05 13:25:00,124.98,125.06,124.94,125.04,21800.0,100.7138,100.7782,100.6815,100.7621,21800.0
2015-05-05 13:30:00,125.03,125.03,124.94,124.94,6200.0,100.754,100.754,100.6815,100.6815,6200.0
2015-05-05 13:35:00,124.96,125.2,124.93,125.17,7900.0,100.6976,100.891,100.6735,100.8669,7900.0
2015-05-05 13:40:00,125.17,125.18,124.93,125.01,6200.0,100.8669,100.8749,100.6735,100.7379,6200.0
2015-05-05 13:45:00,125.02,125.08,124.95,125.02,12000.0,100.746,100.7943,100.6896,100.746,12000.0
2015-05-05 13:50:00,125.03,125.08,124.82,124.9,4400.0,100.754,100.7943,100.5848,100.6493,4400.0
2015-05-05 13:55:00,124.86,124.97,124.82,124.93,3800.0,100.6171,100.7057,100.5848,100.6735,3800.0
2015-05-05 14:00:00,124.93,124.93,124.8,124.8,4800.0,100.6735,100.6735,100.5687,100.5687,4800.0
2015-05-05 14:05:00,124.81,124.95,124.76,124.84,8700.0,100.5768,100.6896,100.5365,100.6009,8700.0
2015-05-05 14:10:00,124.86,124.95,124.84,124.88,8700.0,100.6171,100.6896,100.6009,100.6332,8700.0
2015-05-05 14:15:00,124.9,125.0,124.85,124.97,8000.0,100.6493,100.7299,100.609,100.7057,8000.0
2015-05-05 14:20:00,124.98,125.05,124.84,124.93,4400.0,100.7138,100.7702,100.6009,100.6735,4400.0
2015-05-05 14:25:00,124.92,124.92,124.67,124.67,7200.0,100.6654,100.6654,100.4639,100.4639,7200.0
2015-05-05 14:30:00,124.7,124.82,124.63,124.82,9100.0,100.4881,100.5848,100.4317,100.5848,9100.0
2015-05-05 14:35:00,124.8,124.95,124.77,124.9,24300.0,100.5687,100.6896,100.5445,100.6493,24300.0
2015-05-05 14:40:00,124.9,124.9,124.7,124.7,25300.0,100.6493,100.6493,100.4881,100.4881,25300.0
2015-05-05 14:45:00,124.74,124.81,124.67,124.7,9100.0,100.5204,100.5768,100.4639,100.4881,9100.0
2015-05-05 14:50:00,124.69,124.71,124.54,124.6,30400.0,100.4801,100.4962,100.3592,100.4075,30400.0
2015-05-05 14:55:00,124.56,124.73,124.55,124.61,8300.0,100.3753,100.5123,100.3672,100.4156,8300.0
2015-05-05 15:00:00,124.62,124.68,124.56,124.67,8200.0,100.4237,100.472,100.3753,100.4639,8200.0
2015-05-05 15:05:00,124.68,124.73,124.54,124.55,11800.0,100.472,100.5123,100.3592,100.3672,11800.0
2015-05-05 15:10:00,124.5,124.63,124.46,124.63,9800.0,100.327,100.4317,100.2947,100.4317,9800.0
2015-05-05 15:15:00,124.65,124.65,124.46,124.48,8500.0,100.4478,100.4478,100.2947,100.3108,8500.0
2015-05-05 15:20:00,124.49,124.56,124.41,124.49,10500.0,100.3189,100.3753,100.2544,100.3189,10500.0
2015-05-05 15:25:00,124.48,124.74,124.48,124.71,9000.0,100.3108,100.5204,100.3108,100.4962,9000.0
2015-05-05 15:30:00,124.71,124.73,124.6,124.71,16400.0,100.4962,100.5123,100.4075,100.4962,16400.0
2015-05-05 15:35:00,124.71,124.94,124.67,124.83,15300.0,100.4962,100.6815,100.4639,100.5929,15300.0
2015-05-05 15:40:00,124.83,124.83,124.7,124.78,23900.0,100.5929,100.5929,100.4881,100.5526,23900.0
2015-05-05 15:45:00,124.77,124.77,124.59,124.63,16600.0,100.5445,100.5445,100.3995,100.4317,16600.0
2015-05-05 15:50:00,124.62,124.65,124.56,124.58,15900.0,100.4237,100.4478,100.3753,100.3914,15900.0
2015-05-05 15:55:00,124.58,124.76,124.58,124.64,32700.0,100.3914,100.5365,100.3914,100.4398,32700.0
2015-05-06 09:30:00,125.27,125.44,124.95,125.37,14300.0,100.9474,101.0844,100.6896,101.028,14300.0
2015-05-06 09:35:00,125.28,125.28,124.37,124.37,9700.0,100.9555,100.9555,100.2222,100.2222,9700.0
2015-05-06 09:40:00,124.49,124.57,123.91,123.93,24200.0,100.3189,100.3834,99.8515,99.8676,24200.0
2015-05-06 09:45:00,123.84,124.04,123.74,123.82,37800.0,99.7951,99.9563,99.7145,99.779,37800.0
2015-05-06 09:50:00,123.77,123.95,123.1,123.12,34000.0,99.7387,99.8837,99.1988,99.2149,34000.0
2015-05-06 09:55:00,123.22,123.91,123.19,123.74,35800.0,99.2955,99.8515,99.2713,99.7145,35800.0
2015-05-06 10:00:00,123.89,124.0,123.75,124.0,11200.0,99.8354,99.924,99.7226,99.924,11200.0
2015-05-06 10:05:00,124.04,124.14,123.49,123.49,19700.0,99.9563,100.0369,99.5131,99.5131,19700.0
2015-05-06 10:10:00,123.54,123.54,123.25,123.33,12600.0,99.5533,99.5533,99.3197,99.3841,12600.0
2015-05-06 10:15:00,123.37,123.46,123.23,123.41,29300.0,99.4164,99.4889,99.3035,99.4486,29300.0
2015-05-06 10:20:00,123.41,123.63,123.37,123.63,26700.0,99.4486,99.6259,99.4164,99.6259,26700.0
2015-05-06 10:25:00,123.55,123.72,123.45,123.63,34400.0,99.5614,99.6984,99.4808,99.6259,34400.0
2015-05-06 10:30:00,123.7,123.83,123.5,123.64,50300.0,99.6823,99.787,99.5211,99.6339,50300.0
2015-05-06 10:35:00,123.62,123.75,123.52,123.75,5300.0,99.6178,99.7226,99.5372,99.7226,5300.0
2015-05-06 10:40:00,123.71,123.92,123.69,123.8,17000.0,99.6903,99.8596,99.6742,99.7629,17000.0
2015-05-06 10:45:00,123.86,124.05,123.84,124.02,10600.0,99.8112,99.9643,99.7951,99.9402,10600.0
2015-05-06 10:50:00,124.01,124.1,123.88,124.08,28900.0,99.9321,100.0046,99.8273,99.9885,28900.0
2015-05-06 10:55:00,124.1,124.13,123.92,123.92,8900.0,100.0046,100.0288,99.8596,99.8596,8900.0
2015-05-06 11:00:00,123.92,124.05,123.85,124.05,26200.0,99.8596,99.9643,99.8032,99.9643,26200.0
2015-05-06 11:05:00,124.04,124.14,123.93,123.98,9100.0,99.9563,100.0369,99.8676,99.9079,9100.0
2015-05-06 11:10:00,124.04,124.04,123.69,123.69,3400.0,99.9563,99.9563,99.6742,99.6742,3400.0
2015-05-06 11:15:00,123.61,123.7,123.57,123.6,9600.0,99.6098,99.6823,99.5775,99.6017,9600.0
2015-05-06 11:20:00,123.58,123.67,123.56,123.67,4100.0,99.5856,99.6581,99.5695,99.6581,4100.0
2015-05-06 11:25:00,123.7,123.92,123.7,123.82,8800.0,99.6823,99.8596,99.6823,99.779,8800.0
2015-05-06 11:30:00,123.78,123.91,123.66,123.91,35500.0,99.7467,99.8515,99.65,99.8515,35500.0
2015-05-06 11:35:00,123.88,123.88,123.64,123.69,9900.0,99.8273,99.8273,99.6339,99.6742,9900.0
2015-05-06 11:40:00,123.7,123.98,123.7,123.98,9200.0,99.6823,99.9079,99.6823,99.9079,9200.0
2015-05-06 11:45:00,123.94,123.99,123.8,123.88,27200.0,99.8757,99.916,99.7629,99.8273,27200.0
2015-05-06 11:50:00,123.93,124.03,123.88,123.94,3100.0,99.8676,99.9482,99.8273,99.8757,3100.0
2015-05-06 11:55:00,123.95,123.95,123.82,123.88,4200.0,99.8837,99.8837,99.779,99.8273,4200.0
2015-05-06 12:00:00,123.89,123.89,123.7,123.7,5300.0,99.8354,99.8354,99.6823,99.6823,5300.0
2015-05-06 12:05:00,123.7,123.72,123.63,123.65,3600.0,99.6823,99.6984,99.6259,99.642,3600.0
2015-05-06 12:10:00,123.68,123.75,123.66,123.69,3400.0,99.6662,99.7226,99.65,99.6742,3400.0
2015-05-06 12:15:00,123.72,123.75,123.62,123.75,11200.0,99.6984,99.7226,99.6178,99.7226,11200.0
2015-05-06 12:20:00,123.81,123.81,123.67,123.78,10400.0,99.7709,99.7709,99.6581,99.7467,10400.0
2015-05-06 12:25:00,123.79,123.8,123.64,123.66,8600.0,99.7548,99.7629,99.6339,99.65,8600.0
2015-05-06 12:30:00,123.62,123.64,123.56,123.64,6600.0,99.6178,99.6339,99.5695,99.6339,6600.0
2015-05-06 12:35:00,123.69,123.78,123.66,123.78,3300.0,99.6742,99.7467,99.65,99.7467,3300.0
2015-05-06 12:40:00,123.79,123.81,123.44,123.46,36500.0,99.7548,99.7709,99.4728,99.4889,36500.0
2015-05-06 12:45:00,123.44,123.5,123.26,123.34,23700.0,99.4728,99.5211,99.3277,99.3922,23700.0
2015-05-06 12:50:00,123.37,123.37,123.09,123.1,9400.0,99.4164,99.4164,99.1907,99.1988,9400.0
2015-05-06 12:55:00,123.12,123.29,123.06,123.06,17500.0,99.2149,99.3519,99.1665,99.1665,17500.0
2015-05-06 13:00:00,123.07,123.11,122.91,122.91,28600.0,99.1746,99.2068,99.0457,99.0457,28600.0
2015-05-06 13:05:00,122.92,123.1,122.91,122.94,24600.0,99.0537,99.1988,99.0457,99.0698,24600.0
2015-05-06 13:10:00,122.91,123.0,122.91,122.96,22500.0,99.0457,99.1182,99.0457,99.086,22500.0
2015-05-06 13:15:00,122.98,123.1,122.97,123.1,22000.0,99.1021,99.1988,99.094,99.1988,22000.0
2015-05-06 13:20:00,123.08,123.17,123.03,123.07,5800.0,99.1827,99.2552,99.1424,99.1746,5800.0
2015-05-06 13:25:00,123.06,123.08,122.96,123.04,5100.0,99.1665,99.1827,99.086,99.1504,5100.0
2015-05-06 13:30:00,122.95,122.97,122.79,122.86,6600.0,99.0779,99.094,98.949,99.0054,6600.0
2015-05-06 13:35:00,122.82,122.98,122.64,122.98,10000.0,98.9731,99.1021,98.8281,99.1021,10000.0
2015-05-06 13:40:00,122.97,123.01,122.91,122.91,3900.0,99.094,99.1263,99.0457,99.0457,3900.0
2015-05-06 13:45:00,122.87,122.94,122.77,122.92,5100.0,99.0134,99.0698,98.9329,99.0537,5100.0
2015-05-06 13:50:00,122.9,122.96,122.81,122.9,7500.0,99.0376,99.086,98.9651,99.0376,7500.0
2015-05-06 13:55:00,122.95,123.03,122.9,122.94,6900.0,99.0779,99.1424,99.0376,99.0698,6900.0
2015-05-06 14:00:00,122.96,123.11,122.94,123.02,10800.0,99.086,99.2068,99.0698,99.1343,10800.0
2015-05-06 14:05:00,123.03,123.03,122.87,122.98,13900.0,99.1424,99.1424,99.0134,99.1021,13900.0
2015-05-06 14:10:00,123.0,123.01,122.85,122.95,11200.0,99.1182,99.1263,98.9973,99.0779,11200.0
2015-05-06 14:15:00,122.94,123.07,122.94,123.0,7600.0,99.0698,99.1746,99.0698,99.1182,7600.0
2015-05-06 14:20:00,123.0,123.0,122.84,122.84,11500.0,99.1182,99.1182,98.9893,98.9893,11500.0
2015-05-06 14:25:00,122.83,122.97,122.8,122.91,24200.0,98.9812,99.094,98.957,99.0457,24200.0
2015-05-06 14:30:00,122.9,122.93,122.75,122.76,17500.0,99.0376,99.0618,98.9167,98.9248,17500.0
2015-05-06 14:35:00,122.77,122.79,122.64,122.7,8500.0,98.9329,98.949,98.8281,98.8764,8500.0
2015-05-06 14:40:00,122.69,122.69,122.5,122.62,3600.0,98.8684,98.8684,98.7153,98.812,3600.0
2015-05-06 14:45:00,122.64,122.65,122.53,122.54,20800.0,98.8281,98.8362,98.7395,98.7475,20800.0
2015-05-06 14:50:00,122.54,122.54,122.42,122.51,21000.0,98.7475,98.7475,98.6508,98.7233,21000.0
2015-05-06 14:55:00,122.49,122.55,122.44,122.5,33400.0,98.7072,98.7556,98.6669,98.7153,33400.0
2015-05-06 15:00:00,122.5,122.66,122.35,122.62,44900.0,98.7153,98.8442,98.5944,98.812,44900.0
2015-05-06 15:05:00,122.6,122.81,122.58,122.78,9500.0,98.7959,98.9651,98.7797,98.9409,9500.0
2015-05-06 15:10:00,122.79,122.82,122.67,122.78,21000.0,98.949,98.9731,98.8523,98.9409,21000.0
2015-05-06 15:15:00,122.78,122.86,122.72,122.83,37200.0,98.9409,99.0054,98.8926,98.9812,37200.0
2015-05-06 15:20:00,122.82,123.06,122.81,123.05,4900.0,98.9731,99.1665,98.9651,99.1585,4900.0
2015-05-06 15:25:00,123.1,123.18,123.01,123.18,6500.0,99.1988,99.2632,99.1263,99.2632,6500.0
2015-05-06 15:30:00,123.19,123.22,122.99,123.07,14800.0,99.2713,99.2955,99.1101,99.1746,14800.0
2015-05-06 15:35:00,123.08,123.41,123.07,123.38,16600.0,99.1827,99.4486,99.1746,99.4244,16600.0
2015-05-06 15:40:00,123.37,123.37,123.22,123.22,12300.0,99.4164,99.4164,99.2955,99.2955,12300.0
2015-05-06 15:45:00,123.23,123.41,123.21,123.31,16800.0,99.3035,99.4486,99.2874,99.368,16800.0
2015-05-06 15:50:00,123.3,123.35,123.21,123.25,28300.0,99.3599,99.4002,99.2874,99.3197,28300.0
2015-05-06 15:55:00,123.26,123.51,123.25,123.5,47000.0,99.3277,99.5292,99.3197,99.5211,47000.0
2015-05-07 09:30:00,123.12,123.86,123.01,123.47,21200.0,99.2149,99.8112,99.1263,99.4969,21200.0
2015-05-07 09:35:00,123.47,123.59,123.13,123.38,8500.0,99.4969,99.5936,99.223,99.4244,8500.0
2015-05-07 09:40:00,123.39,124.1,123.26,123.68,115200.0,99.4325,100.0046,99.3277,99.6662,115200.0
2015-05-07 09:45:00,123.73,124.11,123.7,124.11,53400.0,99.7065,100.0127,99.6823,100.0127,53400.0
2015-05-07 09:50:00,124.0,124.08,123.66,123.82,15800.0,99.924,99.9885,99.65,99.779,15800.0
2015-05-07 09:55:00,123.9,123.9,123.7,123.78,7200.0,99.8435,99.8435,99.6823,99.7467,7200.0
2015-05-07 10:00:00,123.65,124.06,123.57,124.06,4700.0,99.642,99.9724,99.5775,99.9724,4700.0
2015-05-07 10:05:00,123.98,124.08,123.82,123.83,8800.0,99.9079,99.9885,99.779,99.787,8800.0
2015-05-07 10:10:00,123.85,124.09,123.84,123.95,17000.0,99.8032,99.9966,99.7951,99.8837,17000.0
2015-05-07 10:15:00,124.02,124.05,123.86,123.94,11800.0,99.9402,99.9643,99.8112,99.8757,11800.0
2015-05-07 10:20:00,123.97,123.99,123.85,123.89,11000.0,99.8999,99.916,99.8032,99.8354,11000.0
2015-05-07 10:25:00,123.89,124.03,123.68,123.74,12300.0,99.8354,99.9482,99.6662,99.7145,12300.0
2015-05-07 10:30:00,123.73,123.87,123.61,123.63,15300.0,99.7065,99.8193,99.6098,99.6259,15300.0
2015-05-07 10:35:00,123.65,123.82,123.62,123.73,12200.0,99.642,99.779,99.6178,99.7065,12200.0
2015-05-07 10:40:00,123.72,124.13,123.72,124.13,30000.0,99.6984,100.0288,99.6984,100.0288,30000.0
2015-05-07 10:45:00,124.18,124.29,124.14,124.24,9500.0,100.0691,100.1577,100.0369,100.1174,9500.0
2015-05-07 10:50:00,124.24,124.45,124.18,124.21,9500.0,100.1174,100.2867,100.0691,100.0933,9500.0
2015-05-07 10:55:00,124.19,124.29,124.13,124.19,28500.0,100.0771,100.1577,100.0288,100.0771,28500.0
2015-05-07 11:00:00,124.19,124.35,124.18,124.29,10300.0,100.0771,100.2061,100.0691,100.1577,10300.0
2015-05-07 11:05:00,124.24,124.27,124.13,124.21,6800.0,100.1174,100.1416,100.0288,100.0933,6800.0
2015-05-07 11:10:00,124.16,124.29,124.16,124.23,4800.0,100.053,100.1577,100.053,100.1094,4800.0
2015-05-07 11:15:00,124.23,124.45,124.23,124.45,5000.0,100.1094,100.2867,100.1094,100.2867,5000.0
2015-05-07 11:20:00,124.42,124.55,124.41,124.5,6500.0,100.2625,100.3672,100.2544,100.327,6500.0
2015-05-07 11:25:00,124.49,124.7,124.49,124.65,13700.0,100.3189,100.4881,100.3189,100.4478,13700.0
2015-05-07 11:30:00,124.62,124.65,124.48,124.49,6200.0,100.4237,100.4478,100.3108,100.3189,6200.0
2015-05-07 11:35:00,124.51,124.6,124.42,124.42,6100.0,100.335,100.4075,100.2625,100.2625,6100.0
2015-05-07 11:40:00,124.48,124.62,124.47,124.53,11400.0,100.3108,100.4237,100.3028,100.3511,11400.0
2015-05-07 11:45:00,124.53,124.63,124.49,124.63,12800.0,100.3511,100.4317,100.3189,100.4317,12800.0
2015-05-07 11:50:00,124.65,124.65,124.57,124.57,1600.0,100.4478,100.4478,100.3834,100.3834,1600.0
2015-05-07 11:55:00,124.57,124.57,124.46,124.49,4500.0,100.3834,100.3834,100.2947,100.3189,4500.0
2015-05-07 12:00:00,124.48,124.58,124.48,124.51,9600.0,100.3108,100.3914,100.3108,100.335,9600.0
2015-05-07 12:05:00,124.52,124.52,124.36,124.39,9800.0,100.3431,100.3431,100.2141,100.2383,9800.0
2015-05-07 12:10:00,124.4,124.4,124.27,124.38,24900.0,100.2464,100.2464,100.1416,100.2303,24900.0
2015-05-07 12:15:00,124.37,124.72,124.37,124.72,5100.0,100.2222,100.5042,100.2222,100.5042,5100.0
2015-05-07 12:20:00,124.74,124.77,124.57,124.72,14300.0,100.5204,100.5445,100.3834,100.5042,14300.0
2015-05-07 12:25:00,124.73,124.77,124.71,124.75,4200.0,100.5123,100.5445,100.4962,100.5284,4200.0
2015-05-07 12:30:00,124.75,124.82,124.75,124.79,3800.0,100.5284,100.5848,100.5284,100.5606,3800.0
2015-05-07 12:35:00,124.82,124.93,124.82,124.92,4100.0,100.5848,100.6735,100.5848,100.6654,4100.0
2015-05-07 12:40:00,124.95,125.0,124.71,124.71,16800.0,100.6896,100.7299,100.4962,100.4962,16800.0
2015-05-07 12:45:00,124.71,124.73,124.55,124.61,11900.0,100.4962,100.5123,100.3672,100.4156,11900.0
2015-05-07 12:50:00,124.61,124.72,124.55,124.55,6400.0,100.4156,100.5042,100.3672,100.3672,6400.0
2015-05-07 12:55:00,124.57,124.61,124.49,124.53,15300.0,100.3834,100.4156,100.3189,100.3511,15300.0
2015-05-07 13:00:00,124.54,124.65,124.51,124.55,12800.0,100.3592,100.4478,100.335,100.3672,12800.0
2015-05-07 13:05:00,124.55,124.58,124.43,124.44,11100.0,100.3672,100.3914,100.2705,100.2786,11100.0
2015-05-07 13:10:00,124.46,124.47,124.37,124.42,10300.0,100.2947,100.3028,100.2222,100.2625,10300.0
2015-05-07 13:15:00,124.4,124.41,124.28,124.36,15100.0,100.2464,100.2544,100.1497,100.2141,15100.0
2015-05-07 13:20:00,124.32,124.42,124.29,124.34,4200.0,100.1819,100.2625,100.1577,100.198,4200.0
2015-05-07 13:25:00,124.38,124.54,124.32,124.45,9200.0,100.2303,100.3592,100.1819,100.2867,9200.0
2015-05-07 13:30:00,124.4,124.51,124.4,124.45,2700.0,100.2464,100.335,100.2464,100.2867,2700.0
2015-05-07 13:35:00,124.42,124.5,124.39,124.49,4100.0,100.2625,100.327,100.2383,100.3189,4100.0
2015-05-07 13:40:00,124.49,124.56,124.42,124.53,8000.0,100.3189,100.3753,100.2625,100.3511,8000.0
2015-05-07 13:45:00,124.51,124.51,124.47,124.49,4700.0,100.335,100.335,100.3028,100.3189,4700.0
2015-05-07 13:50:00,124.54,124.6,124.46,124.46,9100.0,100.3592,100.4075,100.2947,100.2947,9100.0
2015-05-07 13:55:00,124.5,124.61,124.49,124.53,13800.0,100.327,100.4156,100.3189,100.3511,13800.0
2015-05-07 14:00:00,124.55,124.68,124.55,124.68,6000.0,100.3672,100.472,100.3672,100.472,6000.0
2015-05-07 14:05:00,124.68,124.68,124.52,124.54,10800.0,100.472,100.472,100.3431,100.3592,10800.0
2015-05-07 14:10:00,124.53,124.58,124.51,124.56,3000.0,100.3511,100.3914,100.335,100.3753,3000.0
2015-05-07 14:15:00,124.58,124.66,124.5,124.62,32600.0,100.3914,100.4559,100.327,100.4237,32600.0
2015-05-07 14:20:00,124.61,124.67,124.59,124.64,17100.0,100.4156,100.4639,100.3995,100.4398,17100.0
2015-05-07 14:25:00,124.66,124.75,124.64,124.74,8500.0,100.4559,100.5284,100.4398,100.5204,8500.0
2015-05-07 14:30:00,124.72,124.73,124.65,124.71,9800.0,100.5042,100.5123,100.4478,100.4962,9800.0
2015-05-07 14:35:00,124.71,124.79,124.68,124.73,12900.0,100.4962,100.5606,100.472,100.5123,12900.0
2015-05-07 14:40:00,124.72,124.77,124.66,124.71,4700.0,100.5042,100.5445,100.4559,100.4962,4700.0
2015-05-07 14:45:00,124.71,124.79,124.66,124.67,8300.0,100.4962,100.5606,100.4559,100.4639,8300.0
2015-05-07 14:50:00,124.66,124.76,124.65,124.76,8100.0,100.4559,100.5365,100.4478,100.5365,8100.0
2015-05-07 14:55:00,124.76,124.83,124.73,124.83,9300.0,100.5365,100.5929,100.5123,100.5929,9300.0
2015-05-07 15:00:00,124.81,124.89,124.71,124.87,40900.0,100.5768,100.6412,100.4962,100.6251,40900.0
2015-05-07 15:05:00,124.86,124.88,124.77,124.82,13200.0,100.6171,100.6332,100.5445,100.5848,13200.0
2015-05-07 15:10:00,124.81,124.87,124.78,124.78,10300.0,100.5768,100.6251,100.5526,100.5526,10300.0
2015-05-07 15:15:00,124.78,124.78,124.64,124.67,15000.0,100.5526,100.5526,100.4398,100.4639,15000.0
2015-05-07 15:20:00,124.68,124.77,124.66,124.74,17900.0,100.472,100.5445,100.4559,100.5204,17900.0
2015-05-07 15:25:00,124.73,124.76,124.65,124.74,14500.0,100.5123,100.5365,100.4478,100.5204,14500.0
2015-05-07 15:30:00,124.73,124.79,124.71,124.75,20000.0,100.5123,100.5606,100.4962,100.5284,20000.0
2015-05-07 15:35:00,124.74,124.81,124.69,124.7,17400.0,100.5204,100.5768,100.4801,100.4881,17400.0
2015-05-07 15:40:00,124.7,124.77,124.55,124.55,41800.0,100.4881,100.5445,100.3672,100.3672,41800.0
2015-05-07 15:45:00,124.55,124.71,124.49,124.71,23600.0,100.3672,100.4962,100.3189,100.4962,23600.0
2015-05-07 15:50:00,124.71,124.72,124.57,124.63,53400.0,100.4962,100.5042,100.3834,100.4317,53400.0
2015-05-07 15:55:00,124.63,124.7,124.55,124.56,57300.0,100.4317,100.4881,100.3672,100.3753,57300.0
2015-05-08 09:30:00,126.09,126.09,125.69,125.74,17600.0,101.6082,101.6082,101.2859,101.3262,17600.0
2015-05-08 09:35:00,125.83,126.03,125.11,125.78,21900.0,101.3987,101.5599,100.8185,101.3584,21900.0
2015-05-08 09:40:00,125.75,125.88,125.49,125.86,4800.0,101.3343,101.439,101.1247,101.4229,4800.0
2015-05-08 09:45:00,125.93,125.98,125.62,125.74,7200.0,101.4793,101.5196,101.2295,101.3262,7200.0
2015-05-08 09:50:00,125.77,126.0,125.77,126.0,6900.0,101.3504,101.5357,101.3504,101.5357,6900.0
2015-05-08 09:55:00,125.95,126.0,125.84,125.85,4200.0,101.4954,101.5357,101.4068,101.4148,4200.0
2015-05-08 10:00:00,125.86,126.01,125.75,125.94,32400.0,101.4229,101.5438,101.3343,101.4874,32400.0
2015-05-08 10:05:00,125.97,126.21,125.97,126.18,5200.0,101.5115,101.7049,101.5115,101.6808,5200.0
2015-05-08 10:10:00,126.15,126.22,126.04,126.04,6900.0,101.6566,101.713,101.5679,101.5679,6900.0
2015-05-08 10:15:00,126.02,126.04,125.85,125.97,18000.0,101.5518,101.5679,101.4148,101.5115,18000.0
2015-05-08 10:20:00,125.99,126.11,125.98,126.09,15300.0,101.5277,101.6244,101.5196,101.6082,15300.0
2015-05-08 10:25:00,126.12,126.12,126.03,126.09,10200.0,101.6324,101.6324,101.5599,101.6082,10200.0
2015-05-08 10:30:00,126.11,126.26,126.01,126.14,33700.0,101.6244,101.7452,101.5438,101.6485,33700.0
2015-05-08 10:35:00,126.15,126.26,126.09,126.22,18900.0,101.6566,101.7452,101.6082,101.713,18900.0
2015-05-08 10:40:00,126.22,126.4,126.2,126.38,8800.0,101.713,101.858,101.6969,101.8419,8800.0
2015-05-08 10:45:00,126.45,126.54,126.35,126.42,8900.0,101.8983,101.9709,101.8178,101.8742,8900.0
2015-05-08 10:50:00,126.43,126.48,126.36,126.43,6000.0,101.8822,101.9225,101.8258,101.8822,6000.0
2015-05-08 10:55:00,126.43,126.43,126.26,126.27,30100.0,101.8822,101.8822,101.7452,101.7533,30100.0
2015-05-08 11:00:00,126.25,126.36,126.21,126.23,15800.0,101.7372,101.8258,101.7049,101.7211,15800.0
2015-05-08 11:05:00,126.22,126.25,126.21,126.22,4700.0,101.713,101.7372,101.7049,101.713,4700.0
2015-05-08 11:10:00,126.22,126.27,126.2,126.26,3400.0,101.713,101.7533,101.6969,101.7452,3400.0
2015-05-08 11:15:00,126.25,126.27,126.12,126.12,14100.0,101.7372,101.7533,101.6324,101.6324,14100.0
2015-05-08 11:20:00,126.1,126.17,126.0,126.1,11900.0,101.6163,101.6727,101.5357,101.6163,11900.0
2015-05-08 11:25:00,126.06,126.08,125.92,126.02,13800.0,101.5841,101.6002,101.4712,101.5518,13800.0
2015-05-08 11:30:00,126.05,126.13,125.94,126.1,21900.0,101.576,101.6405,101.4874,101.6163,21900.0
2015-05-08 11:35:00,126.1,126.21,126.09,126.2,2100.0,101.6163,101.7049,101.6082,101.6969,2100.0
2015-05-08 11:40:00,126.2,126.31,126.19,126.28,2300.0,101.6969,101.7855,101.6888,101.7613,2300.0
2015-05-08 11:45:00,126.28,126.3,126.21,126.3,4700.0,101.7613,101.7775,101.7049,101.7775,4700.0
2015-05-08 11:50:00,126.29,126.42,126.27,126.32,5100.0,101.7694,101.8742,101.7533,101.7936,5100.0
2015-05-08 11:55:00,126.37,126.56,126.36,126.54,8200.0,101.8339,101.987,101.8258,101.9709,8200.0
2015-05-08 12:00:00,126.59,126.6,126.52,126.59,10600.0,102.0112,102.0192,101.9547,102.0112,10600.0
2015-05-08 12:05:00,126.56,126.61,126.51,126.51,8900.0,101.987,102.0273,101.9467,101.9467,8900.0
2015-05-08 12:10:00,126.5,126.53,126.46,126.52,2900.0,101.9386,101.9628,101.9064,101.9547,2900.0
2015-05-08 12:15:00,126.51,126.59,126.5,126.54,6700.0,101.9467,102.0112,101.9386,101.9709,6700.0
2015-05-08 12:20:00,126.54,126.54,126.46,126.46,4400.0,101.9709,101.9709,101.9064,101.9064,4400.0
2015-05-08 12:25:00,126.46,126.49,126.38,126.39,20800.0,101.9064,101.9306,101.8419,101.85,20800.0
2015-05-08 12:30:00,126.42,126.47,126.35,126.35,8900.0,101.8742,101.9145,101.8178,101.8178,8900.0
2015-05-08 12:35:00,126.34,126.36,126.16,126.16,32600.0,101.8097,101.8258,101.6646,101.6646,32600.0
2015-05-08 12:40:00,126.17,126.32,126.13,126.29,67100.0,101.6727,101.7936,101.6405,101.7694,67100.0
2015-05-08 12:45:00,126.29,126.51,126.19,126.43,38700.0,101.7694,101.9467,101.6888,101.8822,38700.0
2015-05-08 12:50:00,126.44,126.48,126.38,126.48,12900.0,101.8903,101.9225,101.8419,101.9225,12900.0
2015-05-08 12:55:00,126.47,126.63,126.47,126.62,3800.0,101.9145,102.0434,101.9145,102.0353,3800.0
2015-05-08 13:00:00,126.63,126.71,126.62,126.71,5200.0,102.0434,102.1079,102.0353,102.1079,5200.0
2015-05-08 13:05:00,126.7,126.88,126.69,126.77,71800.0,102.0998,102.2449,102.0917,102.1562,71800.0
2015-05-08 13:10:00,126.78,126.84,126.68,126.69,4600.0,102.1643,102.2126,102.0837,102.0917,4600.0
2015-05-08 13:15:00,126.74,126.79,126.7,126.79,1300.0,102.132,102.1723,102.0998,102.1723,1300.0
2015-05-08 13:20:00,126.8,126.96,126.75,126.81,63400.0,102.1804,102.3093,102.1401,102.1884,63400.0
2015-05-08 13:25:00,126.81,126.81,126.66,126.67,2900.0,102.1884,102.1884,102.0676,102.0756,2900.0
2015-05-08 13:30:00,126.64,126.72,126.57,126.59,8000.0,102.0514,102.1159,101.995,102.0112,8000.0
2015-05-08 13:35:00,126.55,126.67,126.55,126.57,3400.0,101.9789,102.0756,101.9789,101.995,3400.0
2015-05-08 13:40:00,126.59,126.69,126.59,126.67,3000.0,102.0112,102.0917,102.0112,102.0756,3000.0
2015-05-08 13:45:00,126.68,126.68,126.49,126.51,4500.0,102.0837,102.0837,101.9306,101.9467,4500.0
2015-05-08 13:50:00,126.52,126.62,126.47,126.57,20600.0,101.9547,102.0353,101.9145,101.995,20600.0
2015-05-08 13:55:00,126.57,126.66,126.51,126.6,32100.0,101.995,102.0676,101.9467,102.0192,32100.0
2015-05-08 14:00:00,126.6,126.66,126.59,126.64,2600.0,102.0192,102.0676,102.0112,102.0514,2600.0
2015-05-08 14:05:00,126.68,126.68,126.57,126.61,7200.0,102.0837,102.0837,101.995,102.0273,7200.0
2015-05-08 14:10:00,126.6,126.64,126.46,126.49,46600.0,102.0192,102.0514,101.9064,101.9306,46600.0
2015-05-08 14:15:00,126.49,126.6,126.46,126.59,4600.0,101.9306,102.0192,101.9064,102.0112,4600.0
2015-05-08 14:20:00,126.58,126.6,126.47,126.56,4000.0,102.0031,102.0192,101.9145,101.987,4000.0
2015-05-08 14:25:00,126.54,126.54,126.41,126.43,4000.0,101.9709,101.9709,101.8661,101.8822,4000.0
2015-05-08 14:30:00,126.43,126.46,126.4,126.44,3700.0,101.8822,101.9064,101.858,101.8903,3700.0
2015-05-08 14:35:00,126.43,126.57,126.43,126.57,9300.0,101.8822,101.995,101.8822,101.995,9300.0
2015-05-08 14:40:00,126.55,126.64,126.54,126.55,6200.0,101.9789,102.0514,101.9709,101.9789,6200.0
2015-05-08 14:45:00,126.54,126.58,126.49,126.53,6400.0,101.9709,102.0031,101.9306,101.9628,6400.0
2015-05-08 14:50:00,126.46,126.53,126.39,126.51,18400.0,101.9064,101.9628,101.85,101.9467,18400.0
2015-05-08 14:55:00,126.51,126.55,126.33,126.4,17900.0,101.9467,101.9789,101.8016,101.858,17900.0
2015-05-08 15:00:00,126.38,126.4,126.32,126.36,16100.0,101.8419,101.858,101.7936,101.8258,16100.0
2015-05-08 15:05:00,126.35,126.38,126.28,126.35,12100.0,101.8178,101.8419,101.7613,101.8178,12100.0
2015-05-08 15:10:00,126.35,126.37,126.25,126.27,18300.0,101.8178,101.8339,101.7372,101.7533,18300.0
2015-05-08 15:15:00,126.26,126.37,126.24,126.26,12600.0,101.7452,101.8339,101.7291,101.7452,12600.0
2015-05-08 15:20:00,126.26,126.33,126.19,126.19,32600.0,101.7452,101.8016,101.6888,101.6888,32600.0
2015-05-08 15:25:00,126.19,126.23,126.11,126.23,18500.0,101.6888,101.7211,101.6244,101.7211,18500.0
2015-05-08 15:30:00,126.23,126.31,126.17,126.23,17100.0,101.7211,101.7855,101.6727,101.7211,17100.0
2015-05-08 15:35:00,126.24,126.27,126.14,126.27,17500.0,101.7291,101.7533,101.6485,101.7533,17500.0
2015-05-08 15:40:00,126.27,126.36,126.27,126.33,21900.0,101.7533,101.8258,101.7533,101.8016,21900.0
2015-05-08 15:45:00,126.35,126.37,126.29,126.32,16800.0,101.8178,101.8339,101.7694,101.7936,16800.0
2015-05-08 15:50:00,126.33,126.41,126.26,126.32,32900.0,101.8016,101.8661,101.7452,101.7936,32900.0
2015-05-08 15:55:00,126.34,126.42,126.28,126.3,70500.0,101.8097,101.8742,101.7613,101.7775,70500.0
2015-05-11 09:30:00,126.17,126.5,125.86,126.48,9800.0,101.6727,101.9386,101.4229,101.9225,9800.0
2015-05-11 09:35:00,126.44,126.85,126.44,126.48,20700.0,101.8903,102.2207,101.8903,101.9225,20700.0
2015-05-11 09:40:00,126.46,126.83,126.42,126.7,5700.0,101.9064,102.2046,101.8742,102.0998,5700.0
2015-05-11 09:45:00,126.87,126.99,126.77,126.77,11800.0,102.2368,102.3335,102.1562,102.1562,11800.0
2015-05-11 09:50:00,126.88,127.0,126.63,126.63,13200.0,102.2449,102.3416,102.0434,102.0434,13200.0
2015-05-11 09:55:00,126.57,126.72,126.47,126.72,4400.0,101.995,102.1159,101.9145,102.1159,4400.0
2015-05-11 10:00:00,126.82,127.01,126.72,126.8,4300.0,102.1965,102.3496,102.1159,102.1804,4300.0
2015-05-11 10:05:00,126.82,126.92,126.67,126.71,9100.0,102.1965,102.2771,102.0756,102.1079,9100.0
2015-05-11 10:10:00,126.68,126.77,126.58,126.69,9300.0,102.0837,102.1562,102.0031,102.0917,9300.0
2015-05-11 10:15:00,126.59,126.8,126.57,126.63,4400.0,102.0112,102.1804,101.995,102.0434,4400.0
2015-05-11 10:20:00,126.63,126.69,126.56,126.57,2200.0,102.0434,102.0917,101.987,101.995,2200.0
2015-05-11 10:25:00,126.55,126.56,126.4,126.44,12300.0,101.9789,101.987,101.858,101.8903,12300.0
2015-05-11 10:30:00,126.41,126.41,126.24,126.34,6500.0,101.8661,101.8661,101.7291,101.8097,6500.0
2015-05-11 10:35:00,126.31,126.42,126.21,126.37,8700.0,101.7855,101.8742,101.7049,101.8339,8700.0
2015-05-11 10:40:00,126.38,126.5,126.38,126.4,9000.0,101.8419,101.9386,101.8419,101.858,9000.0
2015-05-11 10:45:00,126.44,126.54,126.39,126.54,8700.0,101.8903,101.9709,101.85,101.9709,8700.0
2015-05-11 10:50:00,126.52,126.64,126.51,126.59,3200.0,101.9547,102.0514,101.9467,102.0112,3200.0
2015-05-11 10:55:00,126.59,126.65,126.48,126.54,15400.0,102.0112,102.0595,101.9225,101.9709,15400.0
2015-05-11 11:00:00,126.53,126.54,126.4,126.42,9800.0,101.9628,101.9709,101.858,101.8742,9800.0
2015-05-11 11:05:00,126.42,126.62,126.39,126.53,7500.0,101.8742,102.0353,101.85,101.9628,7500.0
2015-05-11 11:10:00,126.56,126.79,126.54,126.67,7900.0,101.987,102.1723,101.9709,102.0756,7900.0
2015-05-11 11:15:00,126.65,126.67,126.57,126.63,3200.0,102.0595,102.0756,101.995,102.0434,3200.0
2015-05-11 11:20:00,126.62,126.63,126.51,126.55,4100.0,102.0353,102.0434,101.9467,101.9789,4100.0
2015-05-11 11:25:00,126.55,126.6,126.5,126.5,2700.0,101.9789,102.0192,101.9386,101.9386,2700.0
2015-05-11 11:30:00,126.51,126.59,126.44,126.54,11300.0,101.9467,102.0112,101.8903,101.9709,11300.0
2015-05-11 11:35:00,126.49,126.51,126.43,126.51,3100.0,101.9306,101.9467,101.8822,101.9467,3100.0
2015-05-11 11:40:00,126.56,126.6,126.39,126.39,14200.0,101.987,102.0192,101.85,101.85,14200.0
2015-05-11 11:45:00,126.4,126.51,126.37,126.51,2500.0,101.858,101.9467,101.8339,101.9467,2500.0
2015-05-11 11:50:00,126.52,126.56,126.45,126.53,5300.0,101.9547,101.987,101.8983,101.9628,5300.0
2015-05-11 11:55:00,126.5,126.51,126.43,126.46,4600.0,101.9386,101.9467,101.8822,101.9064,4600.0
2015-05-11 12:00:00,126.49,126.55,126.36,126.36,4800.0,101.9306,101.9789,101.8258,101.8258,4800.0
2015-05-11 12:05:00,126.38,126.4,126.28,126.31,13800.0,101.8419,101.858,101.7613,101.7855,13800.0
2015-05-11 12:10:00,126.31,126.45,126.31,126.44,4000.0,101.7855,101.8983,101.7855,101.8903,4000.0
2015-05-11 12:15:00,126.42,126.43,126.36,126.42,6400.0,101.8742,101.8822,101.8258,101.8742,6400.0
2015-05-11 12:20:00,126.43,126.43,126.21,126.21,3000.0,101.8822,101.8822,101.7049,101.7049,3000.0
2015-05-11 12:25:00,126.25,126.37,126.22,126.25,16000.0,101.7372,101.8339,101.713,101.7372,16000.0
2015-05-11 12:30:00,126.25,126.29,126.22,126.27,4100.0,101.7372,101.7694,101.713,101.7533,4100.0
2015-05-11 12:35:00,126.28,126.31,126.2,126.23,18800.0,101.7613,101.7855,101.6969,101.7211,18800.0
2015-05-11 12:40:00,126.24,126.25,126.19,126.19,3400.0,101.7291,101.7372,101.6888,101.6888,3400.0
2015-05-11 12:45:00,126.22,126.27,126.12,126.16,7600.0,101.713,101.7533,101.6324,101.6646,7600.0
2015-05-11 12:50:00,126.17,126.23,126.0,126.05,30500.0,101.6727,101.7211,101.5357,101.576,30500.0
2015-05-11 12:55:00,126.11,126.11,125.99,126.05,11400.0,101.6244,101.6244,101.5277,101.576,11400.0
2015-05-11 13:00:00,126.04,126.13,126.04,126.12,9700.0,101.5679,101.6405,101.5679,101.6324,9700.0
2015-05-11 13:05:00,126.12,126.13,126.06,126.09,6900.0,101.6324,101.6405,101.5841,101.6082,6900.0
2015-05-11 13:10:00,126.08,126.13,126.05,126.06,19000.0,101.6002,101.6405,101.576,101.5841,19000.0
2015-05-11 13:15:00,126.07,126.11,126.07,126.11,15900.0,101.5921,101.6244,101.5921,101.6244,15900.0
2015-05-11 13:20:00,126.1,126.12,126.01,126.09,10000.0,101.6163,101.6324,101.5438,101.6082,10000.0
2015-05-11 13:25:00,126.11,126.11,126.03,126.03,10400.0,101.6244,101.6244,101.5599,101.5599,10400.0
2015-05-11 13:30:00,126.06,126.09,126.0,126.02,4900.0,101.5841,101.6082,101.5357,101.5518,4900.0
2015-05-11 13:35:00,126.04,126.05,125.91,125.95,9600.0,101.5679,101.576,101.4632,101.4954,9600.0
2015-05-11 13:40:00,125.96,126.0,125.92,125.93,4400.0,101.5035,101.5357,101.4712,101.4793,4400.0
2015-05-11 13:45:00,125.95,125.95,125.85,125.87,6900.0,101.4954,101.4954,101.4148,101.431,6900.0
2015-05-11 13:50:00,125.85,126.0,125.84,125.96,3300.0,101.4148,101.5357,101.4068,101.5035,3300.0
2015-05-11 13:55:00,125.95,125.96,125.9,125.92,3900.0,101.4954,101.5035,101.4551,101.4712,3900.0
2015-05-11 14:00:00,125.94,126.0,125.9,125.95,8300.0,101.4874,101.5357,101.4551,101.4954,8300.0
2015-05-11 14:05:00,125.97,125.99,125.89,125.9,3700.0,101.5115,101.5277,101.4471,101.4551,3700.0
2015-05-11 14:10:00,125.9,125.93,125.83,125.84,4300.0,101.4551,101.4793,101.3987,101.4068,4300.0
2015-05-11 14:15:00,125.8,125.84,125.74,125.74,11700.0,101.3745,101.4068,101.3262,101.3262,11700.0
2015-05-11 14:20:00,125.76,125.9,125.76,125.9,9400.0,101.3423,101.4551,101.3423,101.4551,9400.0
2015-05-11 14:25:00,125.9,125.95,125.83,125.85,6300.0,101.4551,101.4954,101.3987,101.4148,6300.0
2015-05-11 14:30:00,125.84,125.88,125.79,125.85,9800.0,101.4068,101.439,101.3665,101.4148,9800.0
2015-05-11 14:35:00,125.86,125.87,125.74,125.77,12300.0,101.4229,101.431,101.3262,101.3504,12300.0
2015-05-11 14:40:00,125.78,125.81,125.75,125.8,8000.0,101.3584,101.3826,101.3343,101.3745,8000.0
2015-05-11 14:45:00,125.8,125.8,125.73,125.77,11200.0,101.3745,101.3745,101.3181,101.3504,11200.0
2015-05-11 14:50:00,125.76,125.8,125.62,125.63,9300.0,101.3423,101.3745,101.2295,101.2376,9300.0
2015-05-11 14:55:00,125.63,125.71,125.61,125.67,8600.0,101.2376,101.302,101.2214,101.2698,8600.0
2015-05-11 15:00:00,125.65,125.65,125.49,125.58,10000.0,101.2537,101.2537,101.1247,101.1973,10000.0
2015-05-11 15:05:00,125.58,125.79,125.58,125.79,5700.0,101.1973,101.3665,101.1973,101.3665,5700.0
2015-05-11 15:10:00,125.8,125.85,125.75,125.85,7600.0,101.3745,101.4148,101.3343,101.4148,7600.0
2015-05-11 15:15:00,125.86,125.97,125.86,125.96,11400.0,101.4229,101.5115,101.4229,101.5035,11400.0
2015-05-11 15:20:00,125.98,125.98,125.86,125.88,11800.0,101.5196,101.5196,101.4229,101.439,11800.0
2015-05-11 15:25:00,125.88,125.93,125.8,125.81,13900.0,101.439,101.4793,101.3745,101.3826,13900.0
2015-05-11 15:30:00,125.81,125.84,125.61,125.61,18200.0,101.3826,101.4068,101.2214,101.2214,18200.0
2015-05-11 15:35:00,125.61,125.65,125.57,125.6,15300.0,101.2214,101.2537,101.1892,101.2134,15300.0
2015-05-11 15:40:00,125.59,125.74,125.59,125.74,16800.0,101.2053,101.3262,101.2053,101.3262,16800.0
2015-05-11 15:45:00,125.73,125.73,125.46,125.53,26200.0,101.3181,101.3181,101.1006,101.157,26200.0
2015-05-11 15:50:00,125.53,125.57,125.48,125.53,29500.0,101.157,101.1892,101.1167,101.157,29500.0
2015-05-11 15:55:00,125.52,125.54,125.35,125.43,94700.0,101.1489,101.165,101.0119,101.0764,94700.0
2015-05-12 09:30:00,124.52,124.52,124.2,124.41,15700.0,100.3431,100.3431,100.0852,100.2544,15700.0
2015-05-12 09:35:00,124.39,124.56,124.38,124.53,5400.0,100.2383,100.3753,100.2303,100.3511,5400.0
2015-05-12 09:40:00,124.51,124.53,124.01,124.13,5700.0,100.335,100.3511,99.9321,100.0288,5700.0
2015-05-12 09:45:00,123.93,124.29,123.89,124.29,12700.0,99.8676,100.1577,99.8354,100.1577,12700.0
2015-05-12 09:50:00,124.23,124.7,124.23,124.49,21100.0,100.1094,100.4881,100.1094,100.3189,21100.0
2015-05-12 09:55:00,124.64,124.69,124.26,124.41,9000.0,100.4398,100.4801,100.1336,100.2544,9000.0
2015-05-12 10:00:00,124.22,124.27,124.03,124.03,8500.0,100.1013,100.1416,99.9482,99.9482,8500.0
2015-05-12 10:05:00,124.01,124.07,123.88,123.99,18400.0,99.9321,99.9804,99.8273,99.916,18400.0
2015-05-12 10:10:00,124.04,124.04,123.66,123.72,2300.0,99.9563,99.9563,99.65,99.6984,2300.0
2015-05-12 10:15:00,123.74,123.96,123.52,123.52,11000.0,99.7145,99.8918,99.5372,99.5372,11000.0
2015-05-12 10:20:00,123.59,123.62,123.41,123.48,9300.0,99.5936,99.6178,99.4486,99.505,9300.0
2015-05-12 10:25:00,123.5,123.7,123.46,123.58,8800.0,99.5211,99.6823,99.4889,99.5856,8800.0
2015-05-12 10:30:00,123.57,123.89,123.51,123.88,36600.0,99.5775,99.8354,99.5292,99.8273,36600.0
2015-05-12 10:35:00,123.88,124.38,123.78,124.38,26600.0,99.8273,100.2303,99.7467,100.2303,26600.0
2015-05-12 10:40:00,124.39,124.57,124.37,124.5,6800.0,100.2383,100.3834,100.2222,100.327,6800.0
2015-05-12 10:45:00,124.52,124.76,124.52,124.66,9800.0,100.3431,100.5365,100.3431,100.4559,9800.0
2015-05-12 10:50:00,124.63,124.63,124.47,124.53,7500.0,100.4317,100.4317,100.3028,100.3511,7500.0
2015-05-12 10:55:00,124.51,124.57,124.22,124.3,10100.0,100.335,100.3834,100.1013,100.1658,10100.0
2015-05-12 11:00:00,124.34,124.5,124.27,124.5,5700.0,100.198,100.327,100.1416,100.327,5700.0
2015-05-12 11:05:00,124.55,124.73,124.51,124.51,7100.0,100.3672,100.5123,100.335,100.335,7100.0
2015-05-12 11:10:00,124.59,124.6,124.24,124.24,5700.0,100.3995,100.4075,100.1174,100.1174,5700.0
2015-05-12 11:15:00,124.28,124.36,124.05,124.26,12100.0,100.1497,100.2141,99.9643,100.1336,12100.0
2015-05-12 11:20:00,124.24,124.63,124.24,124.52,8800.0,100.1174,100.4317,100.1174,100.3431,8800.0
2015-05-12 11:25:00,124.57,124.57,124.31,124.31,7600.0,100.3834,100.3834,100.1738,100.1738,7600.0
2015-05-12 11:30:00,124.27,124.49,124.27,124.49,10100.0,100.1416,100.3189,100.1416,100.3189,10100.0
2015-05-12 11:35:00,124.53,124.57,124.43,124.51,5800.0,100.3511,100.3834,100.2705,100.335,5800.0
2015-05-12 11:40:00,124.52,124.7,124.46,124.7,9500.0,100.3431,100.4881,100.2947,100.4881,9500.0
2015-05-12 11:45:00,124.71,124.85,124.69,124.82,5400.0,100.4962,100.609,100.4801,100.5848,5400.0
2015-05-12 11:50:00,124.8,124.8,124.71,124.77,5900.0,100.5687,100.5687,100.4962,100.5445,5900.0
2015-05-12 11:55:00,124.76,124.77,124.67,124.69,7100.0,100.5365,100.5445,100.4639,100.4801,7100.0
2015-05-12 12:00:00,124.67,124.7,124.49,124.49,5200.0,100.4639,100.4881,100.3189,100.3189,5200.0
2015-05-12 12:05:00,124.5,124.56,124.35,124.39,6900.0,100.327,100.3753,100.2061,100.2383,6900.0
2015-05-12 12:10:00,124.34,124.37,124.29,124.37,6400.0,100.198,100.2222,100.1577,100.2222,6400.0
2015-05-12 12:15:00,124.35,124.48,124.34,124.47,4000.0,100.2061,100.3108,100.198,100.3028,4000.0
2015-05-12 12:20:00,124.48,124.52,124.38,124.52,3400.0,100.3108,100.3431,100.2303,100.3431,3400.0
2015-05-12 12:25:00,124.54,124.54,124.45,124.45,3100.0,100.3592,100.3592,100.2867,100.2867,3100.0
2015-05-12 12:30:00,124.44,124.53,124.43,124.51,6200.0,100.2786,100.3511,100.2705,100.335,6200.0
2015-05-12 12:35:00,124.55,124.71,124.53,124.71,6800.0,100.3672,100.4962,100.3511,100.4962,6800.0
2015-05-12 12:40:00,124.75,124.77,124.69,124.75,3300.0,100.5284,100.5445,100.4801,100.5284,3300.0
2015-05-12 12:45:00,124.77,124.81,124.75,124.75,3300.0,100.5445,100.5768,100.5284,100.5284,3300.0
2015-05-12 12:50:00,124.79,124.89,124.78,124.84,10500.0,100.5606,100.6412,100.5526,100.6009,10500.0
2015-05-12 12:55:00,124.81,124.81,124.68,124.72,7000.0,100.5768,100.5768,100.472,100.5042,7000.0
2015-05-12 13:00:00,124.74,124.83,124.63,124.63,11200.0,100.5204,100.5929,100.4317,100.4317,11200.0
2015-05-12 13:05:00,124.61,124.81,124.61,124.81,4300.0,100.4156,100.5768,100.4156,100.5768,4300.0
2015-05-12 13:10:00,124.79,124.91,124.79,124.86,4000.0,100.5606,100.6573,100.5606,100.6171,4000.0
2015-05-12 13:15:00,124.93,124.93,124.75,124.76,5000.0,100.6735,100.6735,100.5284,100.5365,5000.0
2015-05-12 13:20:00,124.78,124.87,124.78,124.83,4900.0,100.5526,100.6251,100.5526,100.5929,4900.0
2015-05-12 13:25:00,124.84,124.84,124.72,124.73,5600.0,100.6009,100.6009,100.5042,100.5123,5600.0
2015-05-12 13:30:00,124.72,124.77,124.65,124.71,4000.0,100.5042,100.5445,100.4478,100.4962,4000.0
2015-05-12 13:35:00,124.68,124.72,124.61,124.71,4700.0,100.472,100.5042,100.4156,100.4962,4700.0
2015-05-12 13:40:00,124.69,124.69,124.56,124.57,3200.0,100.4801,100.4801,100.3753,100.3834,3200.0
2015-05-12 13:45:00,124.6,124.63,124.51,124.54,6300.0,100.4075,100.4317,100.335,100.3592,6300.0
2015-05-12 13:50:00,124.55,124.68,124.54,124.56,8000.0,100.3672,100.472,100.3592,100.3753,8000.0
2015-05-12 13:55:00,124.61,124.72,124.61,124.68,5700.0,100.4156,100.5042,100.4156,100.472,5700.0
2015-05-12 14:00:00,124.66,124.75,124.66,124.68,3800.0,100.4559,100.5284,100.4559,100.472,3800.0
2015-05-12 14:05:00,124.68,124.77,124.68,124.73,6300.0,100.472,100.5445,100.472,100.5123,6300.0
2015-05-12 14:10:00,124.73,124.73,124.59,124.62,4900.0,100.5123,100.5123,100.3995,100.4237,4900.0
2015-05-12 14:15:00,124.68,124.69,124.57,124.65,4100.0,100.472,100.4801,100.3834,100.4478,4100.0
2015-05-12 14:20:00,124.64,124.83,124.64,124.81,4800.0,100.4398,100.5929,100.4398,100.5768,4800.0
2015-05-12 14:25:00,124.83,124.96,124.82,124.91,4700.0,100.5929,100.6976,100.5848,100.6573,4700.0
2015-05-12 14:30:00,124.93,125.05,124.92,125.03,4800.0,100.6735,100.7702,100.6654,100.754,4800.0
2015-05-12 14:35:00,125.04,125.25,125.04,125.14,6000.0,100.7621,100.9313,100.7621,100.8427,6000.0
2015-05-12 14:40:00,125.15,125.15,125.01,125.1,5200.0,100.8507,100.8507,100.7379,100.8105,5200.0
2015-05-12 14:45:00,125.06,125.11,125.01,125.09,4300.0,100.7782,100.8185,100.7379,100.8024,4300.0
2015-05-12 14:50:00,125.06,125.11,125.04,125.05,4800.0,100.7782,100.8185,100.7621,100.7702,4800.0
2015-05-12 14:55:00,125.03,125.03,124.9,124.93,5800.0,100.754,100.754,100.6493,100.6735,5800.0
2015-05-12 15:00:00,124.93,124.97,124.9,124.91,7900.0,100.6735,100.7057,100.6493,100.6573,7900.0
2015-05-12 15:05:00,124.89,124.97,124.82,124.97,5300.0,100.6412,100.7057,100.5848,100.7057,5300.0
2015-05-12 15:10:00,124.95,125.05,124.91,124.99,7700.0,100.6896,100.7702,100.6573,100.7218,7700.0
2015-05-12 15:15:00,124.97,125.02,124.89,124.91,7300.0,100.7057,100.746,100.6412,100.6573,7300.0
2015-05-12 15:20:00,124.93,125.07,124.93,124.96,9200.0,100.6735,100.7863,100.6735,100.6976,9200.0
2015-05-12 15:25:00,124.99,125.06,124.9,124.96,7900.0,100.7218,100.7782,100.6493,100.6976,7900.0
2015-05-12 15:30:00,124.96,125.04,124.8,124.82,14200.0,100.6976,100.7621,100.5687,100.5848,14200.0
2015-05-12 15:35:00,124.8,124.91,124.76,124.87,24400.0,100.5687,100.6573,100.5365,100.6251,24400.0
2015-05-12 15:40:00,124.84,124.86,124.64,124.79,34500.0,100.6009,100.6171,100.4398,100.5606,34500.0
2015-05-12 15:45:00,124.75,124.84,124.7,124.77,22600.0,100.5284,100.6009,100.4881,100.5445,22600.0
2015-05-12 15:50:00,124.78,124.88,124.71,124.87,23500.0,100.5526,100.6332,100.4962,100.6251,23500.0
2015-05-12 15:55:00,124.86,124.87,124.74,124.75,39900.0,100.6171,100.6251,100.5204,100.5284,39900.0
2015-05-13 09:30:00,124.65,125.21,124.56,125.2,12900.0,100.4478,100.8991,100.3753,100.891,12900.0
2015-05-13 09:35:00,125.22,125.31,124.79,124.81,14800.0,100.9072,100.9797,100.5606,100.5768,14800.0
2015-05-13 09:40:00,124.86,125.66,124.86,125.65,13800.0,100.6171,101.2617,100.6171,101.2537,13800.0
2015-05-13 09:45:00,125.71,125.76,125.31,125.73,19800.0,101.302,101.3423,100.9797,101.3181,19800.0
2015-05-13 09:50:00,125.73,125.89,125.48,125.51,9300.0,101.3181,101.4471,101.1167,101.1409,9300.0
2015-05-13 09:55:00,125.51,125.88,125.48,125.88,219900.0,101.1409,101.439,101.1167,101.439,219900.0
2015-05-13 10:00:00,125.89,125.95,125.69,125.83,14600.0,101.4471,101.4954,101.2859,101.3987,14600.0
2015-05-13 10:05:00,125.82,125.82,125.63,125.72,7800.0,101.3907,101.3907,101.2376,101.3101,7800.0
2015-05-13 10:10:00,125.68,125.85,125.62,125.66,23000.0,101.2778,101.4148,101.2295,101.2617,23000.0
2015-05-13 10:15:00,125.63,125.74,125.53,125.69,9400.0,101.2376,101.3262,101.157,101.2859,9400.0
2015-05-13 10:20:00,125.69,126.01,125.66,125.98,14800.0,101.2859,101.5438,101.2617,101.5196,14800.0
2015-05-13 10:25:00,125.95,126.09,125.85,125.95,21900.0,101.4954,101.6082,101.4148,101.4954,21900.0
2015-05-13 10:30:00,125.94,125.97,125.84,125.89,18900.0,101.4874,101.5115,101.4068,101.4471,18900.0
2015-05-13 10:35:00,125.89,126.02,125.86,125.89,13800.0,101.4471,101.5518,101.4229,101.4471,13800.0
2015-05-13 10:40:00,125.91,126.13,125.86,126.04,15600.0,101.4632,101.6405,101.4229,101.5679,15600.0
2015-05-13 10:45:00,126.0,126.09,125.93,126.02,14500.0,101.5357,101.6082,101.4793,101.5518,14500.0
2015-05-13 10:50:00,125.97,126.08,125.94,126.02,9600.0,101.5115,101.6002,101.4874,101.5518,9600.0
2015-05-13 10:55:00,126.02,126.03,125.79,125.79,15600.0,101.5518,101.5599,101.3665,101.3665,15600.0
2015-05-13 11:00:00,125.8,125.92,125.75,125.85,33500.0,101.3745,101.4712,101.3343,101.4148,33500.0
2015-05-13 11:05:00,125.88,125.98,125.85,125.86,15200.0,101.439,101.5196,101.4148,101.4229,15200.0
2015-05-13 11:10:00,125.91,126.0,125.86,125.99,27100.0,101.4632,101.5357,101.4229,101.5277,27100.0
2015-05-13 11:15:00,125.99,126.16,125.89,126.09,36400.0,101.5277,101.6646,101.4471,101.6082,36400.0
2015-05-13 11:20:00,126.08,126.15,125.98,126.12,27100.0,101.6002,101.6566,101.5196,101.6324,27100.0
2015-05-13 11:25:00,126.1,126.11,126.0,126.03,11300.0,101.6163,101.6244,101.5357,101.5599,11300.0
2015-05-13 11:30:00,126.05,126.4,125.97,126.34,24800.0,101.576,101.858,101.5115,101.8097,24800.0
2015-05-13 11:35:00,126.31,126.32,126.23,126.29,9500.0,101.7855,101.7936,101.7211,101.7694,9500.0
2015-05-13 11:40:00,126.25,126.48,126.25,126.44,7500.0,101.7372,101.9225,101.7372,101.8903,7500.0
2015-05-13 11:45:00,126.49,126.61,126.42,126.59,12000.0,101.9306,102.0273,101.8742,102.0112,12000.0
2015-05-13 11:50:00,126.57,126.65,126.53,126.59,10900.0,101.995,102.0595,101.9628,102.0112,10900.0
2015-05-13 11:55:00,126.6,126.72,126.56,126.6,10800.0,102.0192,102.1159,101.987,102.0192,10800.0
2015-05-13 12:00:00,126.6,126.88,126.58,126.86,15900.0,102.0192,102.2449,102.0031,102.2287,15900.0
2015-05-13 12:05:00,126.83,126.88,126.64,126.69,13400.0,102.2046,102.2449,102.0514,102.0917,13400.0
2015-05-13 12:10:00,126.62,126.66,126.53,126.59,15400.0,102.0353,102.0676,101.9628,102.0112,15400.0
2015-05-13 12:15:00,126.6,126.6,126.5,126.53,6100.0,102.0192,102.0192,101.9386,101.9628,6100.0
2015-05-13 12:20:00,126.53,126.57,126.37,126.38,6500.0,101.9628,101.995,101.8339,101.8419,6500.0
2015-05-13 12:25:00,126.39,126.46,126.27,126.41,17900.0,101.85,101.9064,101.7533,101.8661,17900.0
2015-05-13 12:30:00,126.4,126.67,126.4,126.62,49500.0,101.858,102.0756,101.858,102.0353,49500.0
2015-05-13 12:35:00,126.62,126.74,126.6,126.71,9600.0,102.0353,102.132,102.0192,102.1079,9600.0
2015-05-13 12:40:00,126.72,126.74,126.5,126.51,10900.0,102.1159,102.132,101.9386,101.9467,10900.0
2015-05-13 12:45:00,126.52,126.63,126.43,126.61,19200.0,101.9547,102.0434,101.8822,102.0273,19200.0
2015-05-13 12:50:00,126.62,126.62,126.48,126.48,7300.0,102.0353,102.0353,101.9225,101.9225,7300.0
2015-05-13 12:55:00,126.48,126.48,126.39,126.4,9600.0,101.9225,101.9225,101.85,101.858,9600.0
2015-05-13 13:00:00,126.42,126.76,126.42,126.66,7700.0,101.8742,102.1481,101.8742,102.0676,7700.0
2015-05-13 13:05:00,126.67,126.67,126.54,126.54,5300.0,102.0756,102.0756,101.9709,101.9709,5300.0
2015-05-13 13:10:00,126.52,126.53,126.42,126.48,4600.0,101.9547,101.9628,101.8742,101.9225,4600.0
2015-05-13 13:15:00,126.48,126.6,126.45,126.56,8600.0,101.9225,102.0192,101.8983,101.987,8600.0
2015-05-13 13:20:00,126.53,126.67,126.51,126.65,14200.0,101.9628,102.0756,101.9467,102.0595,14200.0
2015-05-13 13:25:00,126.66,126.76,126.61,126.76,9500.0,102.0676,102.1481,102.0273,102.1481,9500.0
2015-05-13 13:30:00,126.77,126.83,126.71,126.78,10100.0,102.1562,102.2046,102.1079,102.1643,10100.0
2015-05-13 13:35:00,126.79,126.81,126.71,126.71,5200.0,102.1723,102.1884,102.1079,102.1079,5200.0
2015-05-13 13:40:00,126.76,126.89,126.75,126.81,5400.0,102.1481,102.2529,102.1401,102.1884,5400.0
2015-05-13 13:45:00,126.82,126.82,126.67,126.67,8100.0,102.1965,102.1965,102.0756,102.0756,8100.0
2015-05-13 13:50:00,126.68,126.68,126.55,126.57,7400.0,102.0837,102.0837,101.9789,101.995,7400.0
2015-05-13 13:55:00,126.55,126.7,126.55,126.67,7600.0,101.9789,102.0998,101.9789,102.0756,7600.0
2015-05-13 14:00:00,126.67,126.69,126.55,126.57,5600.0,102.0756,102.0917,101.9789,101.995,5600.0
2015-05-13 14:05:00,126.59,126.63,126.38,126.46,6300.0,102.0112,102.0434,101.8419,101.9064,6300.0
2015-05-13 14:10:00,126.41,126.45,126.27,126.42,7600.0,101.8661,101.8983,101.7533,101.8742,7600.0
2015-05-13 14:15:00,126.42,126.52,126.28,126.32,23400.0,101.8742,101.9547,101.7613,101.7936,23400.0
2015-05-13 14:20:00,126.28,126.3,126.18,126.21,7700.0,101.7613,101.7775,101.6808,101.7049,7700.0
2015-05-13 14:25:00,126.18,126.35,126.17,126.25,8400.0,101.6808,101.8178,101.6727,101.7372,8400.0
2015-05-13 14:30:00,126.24,126.44,126.17,126.4,9100.0,101.7291,101.8903,101.6727,101.858,9100.0
2015-05-13 14:35:00,126.38,126.45,126.33,126.35,6700.0,101.8419,101.8983,101.8016,101.8178,6700.0
2015-05-13 14:40:00,126.34,126.44,126.27,126.42,9700.0,101.8097,101.8903,101.7533,101.8742,9700.0
2015-05-13 14:45:00,126.42,126.64,126.37,126.56,24800.0,101.8742,102.0514,101.8339,101.987,24800.0
2015-05-13 14:50:00,126.54,126.55,126.27,126.32,10700.0,101.9709,101.9789,101.7533,101.7936,10700.0
2015-05-13 14:55:00,126.32,126.34,126.25,126.34,7900.0,101.7936,101.8097,101.7372,101.8097,7900.0
2015-05-13 15:00:00,126.34,126.52,126.33,126.47,9300.0,101.8097,101.9547,101.8016,101.9145,9300.0
2015-05-13 15:05:00,126.47,126.5,126.38,126.5,15200.0,101.9145,101.9386,101.8419,101.9386,15200.0
2015-05-13 15:10:00,126.5,126.52,126.35,126.35,17200.0,101.9386,101.9547,101.8178,101.8178,17200.0
2015-05-13 15:15:00,126.34,126.44,126.31,126.35,15600.0,101.8097,101.8903,101.7855,101.8178,15600.0
2015-05-13 15:20:00,126.35,126.51,126.26,126.51,27900.0,101.8178,101.9467,101.7452,101.9467,27900.0
2015-05-13 15:25:00,126.5,126.54,126.35,126.35,17400.0,101.9386,101.9709,101.8178,101.8178,17400.0
2015-05-13 15:30:00,126.34,126.46,126.29,126.42,24500.0,101.8097,101.9064,101.7694,101.8742,24500.0
2015-05-13 15:35:00,126.41,126.48,126.33,126.35,26800.0,101.8661,101.9225,101.8016,101.8178,26800.0
2015-05-13 15:40:00,126.35,126.52,126.34,126.45,31400.0,101.8178,101.9547,101.8097,101.8983,31400.0
2015-05-13 15:45:00,126.44,126.52,126.33,126.5,50600.0,101.8903,101.9547,101.8016,101.9386,50600.0
2015-05-13 15:50:00,126.51,126.53,126.46,126.52,75900.0,101.9467,101.9628,101.9064,101.9547,75900.0
2015-05-13 15:55:00,126.52,126.56,126.49,126.52,67600.0,101.9547,101.987,101.9306,101.9547,67600.0
2015-05-14 09:30:00,127.48,127.91,127.0,127.17,10100.0,102.7284,103.0749,102.3416,102.4785,10100.0
2015-05-14 09:35:00,127.09,127.11,126.86,127.02,5300.0,102.4141,102.4302,102.2287,102.3577,5300.0
2015-05-14 09:40:00,126.84,127.11,126.82,126.85,5800.0,102.2126,102.4302,102.1965,102.2207,5800.0
2015-05-14 09:45:00,126.94,127.0,126.73,126.92,8600.0,102.2932,102.3416,102.124,102.2771,8600.0
2015-05-14 09:50:00,126.92,127.14,126.86,127.14,13000.0,102.2771,102.4544,102.2287,102.4544,13000.0
2015-05-14 09:55:00,127.14,127.29,127.04,127.13,14900.0,102.4544,102.5752,102.3738,102.4463,14900.0
2015-05-14 10:00:00,127.05,127.3,126.94,127.3,16700.0,102.3818,102.5833,102.2932,102.5833,16700.0
2015-05-14 10:05:00,127.3,127.54,127.25,127.53,12500.0,102.5833,102.7767,102.543,102.7686,12500.0
2015-05-14 10:10:00,127.56,127.72,127.48,127.59,10500.0,102.7928,102.9218,102.7284,102.817,10500.0
2015-05-14 10:15:00,127.62,127.65,127.49,127.57,7700.0,102.8412,102.8653,102.7364,102.8009,7700.0
2015-05-14 10:20:00,127.59,127.78,127.59,127.77,7800.0,102.817,102.9701,102.817,102.962,7800.0
2015-05-14 10:25:00,127.77,127.8,127.54,127.55,7200.0,102.962,102.9862,102.7767,102.7848,7200.0
2015-05-14 10:30:00,127.57,127.58,127.35,127.4,5600.0,102.8009,102.8089,102.6236,102.6639,5600.0
2015-05-14 10:35:00,127.4,127.43,127.31,127.43,3700.0,102.6639,102.6881,102.5914,102.6881,3700.0
2015-05-14 10:40:00,127.45,127.47,127.3,127.43,4000.0,102.7042,102.7203,102.5833,102.6881,4000.0
2015-05-14 10:45:00,127.41,127.44,127.37,127.38,11000.0,102.6719,102.6961,102.6397,102.6478,11000.0
2015-05-14 10:50:00,127.38,127.6,127.35,127.6,9500.0,102.6478,102.8251,102.6236,102.8251,9500.0
2015-05-14 10:55:00,127.56,127.66,127.53,127.66,12100.0,102.7928,102.8734,102.7686,102.8734,12100.0
2015-05-14 11:00:00,127.66,127.84,127.65,127.83,17800.0,102.8734,103.0185,102.8653,103.0104,17800.0
2015-05-14 11:05:00,127.85,127.85,127.63,127.66,7000.0,103.0265,103.0265,102.8492,102.8734,7000.0
2015-05-14 11:10:00,127.65,127.76,127.62,127.74,9300.0,102.8653,102.954,102.8412,102.9379,9300.0
2015-05-14 11:15:00,127.76,127.76,127.66,127.67,7700.0,102.954,102.954,102.8734,102.8815,7700.0
2015-05-14 11:20:00,127.67,127.69,127.58,127.59,8900.0,102.8815,102.8976,102.8089,102.817,8900.0
2015-05-14 11:25:00,127.59,127.64,127.53,127.63,4600.0,102.817,102.8573,102.7686,102.8492,4600.0
2015-05-14 11:30:00,127.64,127.65,127.6,127.62,8100.0,102.8573,102.8653,102.8251,102.8412,8100.0
2015-05-14 11:35:00,127.63,127.72,127.58,127.72,16500.0,102.8492,102.9218,102.8089,102.9218,16500.0
2015-05-14 11:40:00,127.71,127.73,127.61,127.71,6000.0,102.9137,102.9298,102.8331,102.9137,6000.0
2015-05-14 11:45:00,127.7,127.82,127.69,127.81,4100.0,102.9056,103.0023,102.8976,102.9943,4100.0
2015-05-14 11:50:00,127.83,127.86,127.68,127.7,8400.0,103.0104,103.0346,102.8895,102.9056,8400.0
2015-05-14 11:55:00,127.73,127.76,127.63,127.67,4900.0,102.9298,102.954,102.8492,102.8815,4900.0
2015-05-14 12:00:00,127.68,127.74,127.67,127.69,5700.0,102.8895,102.9379,102.8815,102.8976,5700.0
2015-05-14 12:05:00,127.67,127.68,127.52,127.53,2800.0,102.8815,102.8895,102.7606,102.7686,2800.0
2015-05-14 12:10:00,127.53,127.63,127.51,127.59,6100.0,102.7686,102.8492,102.7525,102.817,6100.0
2015-05-14 12:15:00,127.57,127.6,127.53,127.59,2100.0,102.8009,102.8251,102.7686,102.817,2100.0
2015-05-14 12:20:00,127.6,127.84,127.6,127.84,9300.0,102.8251,103.0185,102.8251,103.0185,9300.0
2015-05-14 12:25:00,127.77,127.77,127.68,127.68,6200.0,102.962,102.962,102.8895,102.8895,6200.0
2015-05-14 12:30:00,127.72,127.72,127.62,127.69,4500.0,102.9218,102.9218,102.8412,102.8976,4500.0
2015-05-14 12:35:00,127.67,127.69,127.6,127.6,2800.0,102.8815,102.8976,102.8251,102.8251,2800.0
2015-05-14 12:40:00,127.59,127.7,127.59,127.7,4900.0,102.817,102.9056,102.817,102.9056,4900.0
2015-05-14 12:45:00,127.7,127.75,127.68,127.7,4700.0,102.9056,102.9459,102.8895,102.9056,4700.0
2015-05-14 12:50:00,127.7,127.73,127.67,127.69,6000.0,102.9056,102.9298,102.8815,102.8976,6000.0
2015-05-14 12:55:00,127.7,127.75,127.66,127.71,5000.0,102.9056,102.9459,102.8734,102.9137,5000.0
2015-05-14 13:00:00,127.69,127.78,127.69,127.78,6700.0,102.8976,102.9701,102.8976,102.9701,6700.0
2015-05-14 13:05:00,127.78,127.81,127.74,127.81,4100.0,102.9701,102.9943,102.9379,102.9943,4100.0
2015-05-14 13:10:00,127.82,127.85,127.8,127.84,4100.0,103.0023,103.0265,102.9862,103.0185,4100.0
2015-05-14 13:15:00,127.84,127.86,127.79,127.81,3300.0,103.0185,103.0346,102.9782,102.9943,3300.0
2015-05-14 13:20:00,127.83,127.91,127.83,127.9,1700.0,103.0104,103.0749,103.0104,103.0668,1700.0
2015-05-14 13:25:00,127.91,127.92,127.82,127.88,6400.0,103.0749,103.0829,103.0023,103.0507,6400.0
2015-05-14 13:30:00,127.89,127.97,127.89,127.94,4900.0,103.0587,103.1232,103.0587,103.099,4900.0
2015-05-14 13:35:00,127.92,127.99,127.88,127.93,4400.0,103.0829,103.1393,103.0507,103.091,4400.0
2015-05-14 13:40:00,127.93,127.96,127.84,127.92,8200.0,103.091,103.1152,103.0185,103.0829,8200.0
2015-05-14 13:45:00,127.92,127.93,127.84,127.89,3100.0,103.0829,103.091,103.0185,103.0587,3100.0
2015-05-14 13:50:00,127.92,127.97,127.9,127.93,5000.0,103.0829,103.1232,103.0668,103.091,5000.0
2015-05-14 13:55:00,127.9,128.04,127.9,128.04,7000.0,103.0668,103.1796,103.0668,103.1796,7000.0
2015-05-14 14:00:00,128.06,128.06,127.97,127.98,2500.0,103.1957,103.1957,103.1232,103.1313,2500.0
2015-05-14 14:05:00,127.99,128.05,127.96,128.04,6800.0,103.1393,103.1877,103.1152,103.1796,6800.0
2015-05-14 14:10:00,128.04,128.12,128.03,128.07,5900.0,103.1796,103.2441,103.1716,103.2038,5900.0
2015-05-14 14:15:00,128.1,128.2,128.08,128.15,5100.0,103.228,103.3086,103.2119,103.2683,5100.0
2015-05-14 14:20:00,128.14,128.19,128.12,128.12,6700.0,103.2602,103.3005,103.2441,103.2441,6700.0
2015-05-14 14:25:00,128.14,128.18,128.12,128.14,4400.0,103.2602,103.2924,103.2441,103.2602,4400.0
2015-05-14 14:30:00,128.13,128.21,128.11,128.15,6800.0,103.2521,103.3166,103.236,103.2683,6800.0
2015-05-14 14:35:00,128.13,128.14,128.01,128.03,5700.0,103.2521,103.2602,103.1554,103.1716,5700.0
2015-05-14 14:40:00,128.05,128.09,128.02,128.04,5700.0,103.1877,103.2199,103.1635,103.1796,5700.0
2015-05-14 14:45:00,128.07,128.09,128.01,128.06,5900.0,103.2038,103.2199,103.1554,103.1957,5900.0
2015-05-14 14:50:00,128.07,128.11,128.03,128.05,5500.0,103.2038,103.236,103.1716,103.1877,5500.0
2015-05-14 14:55:00,128.05,128.16,128.02,128.16,7000.0,103.1877,103.2763,103.1635,103.2763,7000.0
2015-05-14 15:00:00,128.15,128.15,128.02,128.05,8800.0,103.2683,103.2683,103.1635,103.1877,8800.0
2015-05-14 15:05:00,128.06,128.11,128.04,128.08,12400.0,103.1957,103.236,103.1796,103.2119,12400.0
2015-05-14 15:10:00,128.06,128.22,128.05,128.21,7900.0,103.1957,103.3247,103.1877,103.3166,7900.0
2015-05-14 15:15:00,128.2,128.23,128.14,128.17,14000.0,103.3086,103.3327,103.2602,103.2844,14000.0
2015-05-14 15:20:00,128.16,128.22,128.15,128.17,9600.0,103.2763,103.3247,103.2683,103.2844,9600.0
2015-05-14 15:25:00,128.17,128.17,128.11,128.16,8200.0,103.2844,103.2844,103.236,103.2763,8200.0
2015-05-14 15:30:00,128.17,128.17,128.09,128.1,13300.0,103.2844,103.2844,103.2199,103.228,13300.0
2015-05-14 15:35:00,128.11,128.16,128.08,128.12,14400.0,103.236,103.2763,103.2119,103.2441,14400.0
2015-05-14 15:40:00,128.11,128.21,128.09,128.19,22200.0,103.236,103.3166,103.2199,103.3005,22200.0
2015-05-14 15:45:00,128.17,128.26,128.16,128.18,25900.0,103.2844,103.3569,103.2763,103.2924,25900.0
2015-05-14 15:50:00,128.2,128.32,128.17,128.29,62500.0,103.3086,103.4053,103.2844,103.3811,62500.0
2015-05-14 15:55:00,128.3,128.32,128.26,128.26,68200.0,103.3891,103.4053,103.3569,103.3569,68200.0
2015-05-15 09:30:00,128.38,128.39,128.19,128.31,56700.0,103.4536,103.4617,103.3005,103.3972,56700.0
2015-05-15 09:35:00,128.32,128.44,127.93,127.93,2100.0,103.4053,103.502,103.091,103.091,2100.0
2015-05-15 09:40:00,127.93,127.93,127.42,127.52,9000.0,103.091,103.091,102.68,102.7606,9000.0
2015-05-15 09:45:00,127.55,127.83,127.55,127.83,1700.0,102.7848,103.0104,102.7848,103.0104,1700.0
2015-05-15 09:50:00,127.92,127.92,127.7,127.76,8500.0,103.0829,103.0829,102.9056,102.954,8500.0
2015-05-15 09:55:00,127.77,128.07,127.77,127.96,14800.0,102.962,103.2038,102.962,103.1152,14800.0
2015-05-15 10:00:00,127.91,127.92,127.52,127.56,6600.0,103.0749,103.0829,102.7606,102.7928,6600.0
2015-05-15 10:05:00,127.51,127.62,127.47,127.55,4300.0,102.7525,102.8412,102.7203,102.7848,4300.0
2015-05-15 10:10:00,127.53,127.72,127.47,127.57,13100.0,102.7686,102.9218,102.7203,102.8009,13100.0
2015-05-15 10:15:00,127.6,127.67,127.39,127.39,6400.0,102.8251,102.8815,102.6558,102.6558,6400.0
2015-05-15 10:20:00,127.42,127.6,127.33,127.48,11500.0,102.68,102.8251,102.6075,102.7284,11500.0
2015-05-15 10:25:00,127.48,127.59,127.47,127.59,7400.0,102.7284,102.817,102.7203,102.817,7400.0
2015-05-15 10:30:00,127.6,127.64,127.34,127.48,7700.0,102.8251,102.8573,102.6155,102.7284,7700.0
2015-05-15 10:35:00,127.45,127.53,127.37,127.53,8300.0,102.7042,102.7686,102.6397,102.7686,8300.0
2015-05-15 10:40:00,127.54,127.75,127.54,127.7,9900.0,102.7767,102.9459,102.7767,102.9056,9900.0
2015-05-15 10:45:00,127.72,127.95,127.64,127.94,13200.0,102.9218,103.1071,102.8573,103.099,13200.0
2015-05-15 10:50:00,127.92,127.98,127.82,127.93,12800.0,103.0829,103.1313,103.0023,103.091,12800.0
2015-05-15 10:55:00,127.93,127.98,127.84,127.88,4300.0,103.091,103.1313,103.0185,103.0507,4300.0
2015-05-15 11:00:00,127.87,127.93,127.82,127.92,6000.0,103.0426,103.091,103.0023,103.0829,6000.0
2015-05-15 11:05:00,127.93,128.02,127.93,128.02,2500.0,103.091,103.1635,103.091,103.1635,2500.0
2015-05-15 11:10:00,128.04,128.05,127.81,127.81,3900.0,103.1796,103.1877,102.9943,102.9943,3900.0
2015-05-15 11:15:00,127.81,127.89,127.63,127.64,7400.0,102.9943,103.0587,102.8492,102.8573,7400.0
2015-05-15 11:20:00,127.65,127.77,127.65,127.7,3900.0,102.8653,102.962,102.8653,102.9056,3900.0
2015-05-15 11:25:00,127.7,127.78,127.65,127.7,6100.0,102.9056,102.9701,102.8653,102.9056,6100.0
2015-05-15 11:30:00,127.7,127.78,127.57,127.57,6200.0,102.9056,102.9701,102.8009,102.8009,6200.0
2015-05-15 11:35:00,127.57,127.62,127.51,127.51,2700.0,102.8009,102.8412,102.7525,102.7525,2700.0
2015-05-15 11:40:00,127.51,127.53,127.48,127.48,4800.0,102.7525,102.7686,102.7284,102.7284,4800.0
2015-05-15 11:45:00,127.48,127.49,127.39,127.44,14600.0,102.7284,102.7364,102.6558,102.6961,14600.0
2015-05-15 11:50:00,127.43,127.51,127.39,127.46,11300.0,102.6881,102.7525,102.6558,102.7122,11300.0
2015-05-15 11:55:00,127.48,127.48,127.34,127.37,5600.0,102.7284,102.7284,102.6155,102.6397,5600.0
2015-05-15 12:00:00,127.38,127.42,127.33,127.33,3700.0,102.6478,102.68,102.6075,102.6075,3700.0
2015-05-15 12:05:00,127.34,127.46,127.32,127.46,6800.0,102.6155,102.7122,102.5994,102.7122,6800.0
2015-05-15 12:10:00,127.45,127.55,127.44,127.55,5100.0,102.7042,102.7848,102.6961,102.7848,5100.0
2015-05-15 12:15:00,127.53,127.54,127.51,127.51,4300.0,102.7686,102.7767,102.7525,102.7525,4300.0
2015-05-15 12:20:00,127.52,127.6,127.51,127.6,4000.0,102.7606,102.8251,102.7525,102.8251,4000.0
2015-05-15 12:25:00,127.59,127.61,127.49,127.49,3100.0,102.817,102.8331,102.7364,102.7364,3100.0
2015-05-15 12:30:00,127.48,127.51,127.4,127.4,5700.0,102.7284,102.7525,102.6639,102.6639,5700.0
2015-05-15 12:35:00,127.39,127.4,127.32,127.32,2600.0,102.6558,102.6639,102.5994,102.5994,2600.0
2015-05-15 12:40:00,127.31,127.41,127.3,127.41,6200.0,102.5914,102.6719,102.5833,102.6719,6200.0
2015-05-15 12:45:00,127.41,127.51,127.39,127.51,7100.0,102.6719,102.7525,102.6558,102.7525,7100.0
2015-05-15 12:50:00,127.53,127.72,127.45,127.5,15800.0,102.7686,102.9218,102.7042,102.7445,15800.0
2015-05-15 12:55:00,127.48,127.54,127.48,127.53,6800.0,102.7284,102.7767,102.7284,102.7686,6800.0
2015-05-15 13:00:00,127.56,127.64,127.56,127.57,5400.0,102.7928,102.8573,102.7928,102.8009,5400.0
2015-05-15 13:05:00,127.56,127.6,127.53,127.6,2300.0,102.7928,102.8251,102.7686,102.8251,2300.0
2015-05-15 13:10:00,127.6,127.61,127.51,127.51,4500.0,102.8251,102.8331,102.7525,102.7525,4500.0
2015-05-15 13:15:00,127.51,127.55,127.5,127.52,5300.0,102.7525,102.7848,102.7445,102.7606,5300.0
2015-05-15 13:20:00,127.52,127.53,127.45,127.47,10700.0,102.7606,102.7686,102.7042,102.7203,10700.0
2015-05-15 13:25:00,127.47,127.48,127.38,127.45,15700.0,102.7203,102.7284,102.6478,102.7042,15700.0
2015-05-15 13:30:00,127.46,127.5,127.41,127.42,3900.0,102.7122,102.7445,102.6719,102.68,3900.0
2015-05-15 13:35:00,127.4,127.41,127.35,127.35,3400.0,102.6639,102.6719,102.6236,102.6236,3400.0
2015-05-15 13:40:00,127.35,127.37,127.29,127.3,10400.0,102.6236,102.6397,102.5752,102.5833,10400.0
2015-05-15 13:45:00,127.3,127.32,127.2,127.2,7800.0,102.5833,102.5994,102.5027,102.5027,7800.0
2015-05-15 13:50:00,127.21,127.33,127.21,127.31,4800.0,102.5108,102.6075,102.5108,102.5914,4800.0
2015-05-15 13:55:00,127.3,127.3,127.16,127.17,5800.0,102.5833,102.5833,102.4705,102.4785,5800.0
2015-05-15 14:00:00,127.18,127.2,127.17,127.19,2500.0,102.4866,102.5027,102.4785,102.4947,2500.0
2015-05-15 14:05:00,127.18,127.18,127.1,127.17,5600.0,102.4866,102.4866,102.4221,102.4785,5600.0
2015-05-15 14:10:00,127.17,127.31,127.17,127.31,5100.0,102.4785,102.5914,102.4785,102.5914,5100.0
2015-05-15 14:15:00,127.31,127.35,127.28,127.34,4500.0,102.5914,102.6236,102.5672,102.6155,4500.0
2015-05-15 14:20:00,127.36,127.41,127.33,127.39,4600.0,102.6317,102.6719,102.6075,102.6558,4600.0
2015-05-15 14:25:00,127.39,127.49,127.39,127.47,7700.0,102.6558,102.7364,102.6558,102.7203,7700.0
2015-05-15 14:30:00,127.44,127.47,127.42,127.47,3800.0,102.6961,102.7203,102.68,102.7203,3800.0
2015-05-15 14:35:00,127.49,127.6,127.49,127.58,3700.0,102.7364,102.8251,102.7364,102.8089,3700.0
2015-05-15 14:40:00,127.6,127.65,127.59,127.6,4300.0,102.8251,102.8653,102.817,102.8251,4300.0
2015-05-15 14:45:00,127.6,127.63,127.57,127.63,5400.0,102.8251,102.8492,102.8009,102.8492,5400.0
2015-05-15 14:50:00,127.64,127.67,127.62,127.66,4200.0,102.8573,102.8815,102.8412,102.8734,4200.0
2015-05-15 14:55:00,127.65,127.79,127.65,127.72,4700.0,102.8653,102.9782,102.8653,102.9218,4700.0
2015-05-15 15:00:00,127.7,127.71,127.67,127.7,6800.0,102.9056,102.9137,102.8815,102.9056,6800.0
2015-05-15 15:05:00,127.71,127.79,127.69,127.78,9800.0,102.9137,102.9782,102.8976,102.9701,9800.0
2015-05-15 15:10:00,127.78,127.85,127.77,127.81,15400.0,102.9701,103.0265,102.962,102.9943,15400.0
2015-05-15 15:15:00,127.8,127.84,127.76,127.84,13600.0,102.9862,103.0185,102.954,103.0185,13600.0
2015-05-15 15:20:00,127.83,127.84,127.78,127.8,6500.0,103.0104,103.0185,102.9701,102.9862,6500.0
2015-05-15 15:25:00,127.79,127.86,127.78,127.85,22300.0,102.9782,103.0346,102.9701,103.0265,22300.0
2015-05-15 15:30:00,127.85,127.86,127.81,127.86,22900.0,103.0265,103.0346,102.9943,103.0346,22900.0
2015-05-15 15:35:00,127.86,127.88,127.83,127.84,22500.0,103.0346,103.0507,103.0104,103.0185,22500.0
2015-05-15 15:40:00,127.84,127.94,127.83,127.9,32300.0,103.0185,103.099,103.0104,103.0668,32300.0
2015-05-15 15:45:00,127.9,127.92,127.84,127.9,38100.0,103.0668,103.0829,103.0185,103.0668,38100.0
2015-05-15 15:50:00,127.9,127.97,127.85,127.97,52000.0,103.0668,103.1232,103.0265,103.1232,52000.0
2015-05-15 15:55:00,127.96,128.02,127.95,128.01,134400.0,103.1152,103.1635,103.1071,103.1554,134400.0
2015-05-18 09:30:00,127.58,128.29,127.39,128.22,19800.0,102.8089,103.3811,102.6558,103.3247,19800.0
2015-05-18 09:35:00,128.22,128.38,128.16,128.37,12500.0,103.3247,103.4536,103.2763,103.4456,12500.0
2015-05-18 09:40:00,128.37,128.46,128.24,128.24,6400.0,103.4456,103.5181,103.3408,103.3408,6400.0
2015-05-18 09:45:00,128.26,128.44,128.25,128.32,14000.0,103.3569,103.502,103.3488,103.4053,14000.0
2015-05-18 09:50:00,128.42,128.49,128.31,128.36,10100.0,103.4858,103.5423,103.3972,103.4375,10100.0
2015-05-18 09:55:00,128.34,128.34,128.26,128.27,3300.0,103.4214,103.4214,103.3569,103.365,3300.0
2015-05-18 10:00:00,128.29,128.47,128.26,128.26,7800.0,103.3811,103.5261,103.3569,103.3569,7800.0
2015-05-18 10:05:00,128.18,128.3,128.17,128.17,2500.0,103.2924,103.3891,103.2844,103.2844,2500.0
2015-05-18 10:10:00,128.17,128.18,128.02,128.07,5500.0,103.2844,103.2924,103.1635,103.2038,5500.0
2015-05-18 10:15:00,128.02,128.1,128.01,128.03,3700.0,103.1635,103.228,103.1554,103.1716,3700.0
2015-05-18 10:20:00,127.99,128.11,127.93,128.07,8700.0,103.1393,103.236,103.091,103.2038,8700.0
2015-05-18 10:25:00,128.08,128.08,127.88,127.94,10300.0,103.2119,103.2119,103.0507,103.099,10300.0
2015-05-18 10:30:00,127.93,128.0,127.92,127.94,10200.0,103.091,103.1474,103.0829,103.099,10200.0
2015-05-18 10:35:00,127.94,127.94,127.78,127.78,9700.0,103.099,103.099,102.9701,102.9701,9700.0
2015-05-18 10:40:00,127.81,127.93,127.78,127.89,10900.0,102.9943,103.091,102.9701,103.0587,10900.0
2015-05-18 10:45:00,127.9,127.98,127.88,127.91,10600.0,103.0668,103.1313,103.0507,103.0749,10600.0
2015-05-18 10:50:00,127.94,127.99,127.85,127.97,9400.0,103.099,103.1393,103.0265,103.1232,9400.0
2015-05-18 10:55:00,127.94,128.1,127.91,128.1,10100.0,103.099,103.228,103.0749,103.228,10100.0
2015-05-18 11:00:00,128.09,128.18,128.07,128.18,6500.0,103.2199,103.2924,103.2038,103.2924,6500.0
2015-05-18 11:05:00,128.19,128.29,128.19,128.28,4600.0,103.3005,103.3811,103.3005,103.373,4600.0
2015-05-18 11:10:00,128.31,128.41,128.25,128.41,10400.0,103.3972,103.4778,103.3488,103.4778,10400.0
2015-05-18 11:15:00,128.43,128.46,128.39,128.46,11000.0,103.4939,103.5181,103.4617,103.5181,11000.0
2015-05-18 11:20:00,128.42,128.48,128.42,128.45,3600.0,103.4858,103.5342,103.4858,103.51,3600.0
2015-05-18 11:25:00,128.44,128.55,128.44,128.53,13700.0,103.502,103.5906,103.502,103.5745,13700.0
2015-05-18 11:30:00,128.55,128.66,128.55,128.57,22200.0,103.5906,103.6792,103.5906,103.6067,22200.0
2015-05-18 11:35:00,128.6,128.61,128.5,128.56,7400.0,103.6309,103.639,103.5503,103.5987,7400.0
2015-05-18 11:40:00,128.54,128.58,128.47,128.5,5300.0,103.5825,103.6148,103.5261,103.5503,5300.0
2015-05-18 11:45:00,128.5,128.52,128.38,128.41,9800.0,103.5503,103.5664,103.4536,103.4778,9800.0
2015-05-18 11:50:00,128.38,128.44,128.28,128.35,11700.0,103.4536,103.502,103.373,103.4294,11700.0
2015-05-18 11:55:00,128.38,128.49,128.37,128.49,3700.0,103.4536,103.5423,103.4456,103.5423,3700.0
2015-05-18 12:00:00,128.48,128.53,128.47,128.47,3100.0,103.5342,103.5745,103.5261,103.5261,3100.0
2015-05-18 12:05:00,128.47,128.49,128.43,128.49,3400.0,103.5261,103.5423,103.4939,103.5423,3400.0
2015-05-18 12:10:00,128.5,128.57,128.39,128.39,5800.0,103.5503,103.6067,103.4617,103.4617,5800.0
2015-05-18 12:15:00,128.39,128.42,128.36,128.38,2400.0,103.4617,103.4858,103.4375,103.4536,2400.0
2015-05-18 12:20:00,128.39,128.41,128.33,128.36,6900.0,103.4617,103.4778,103.4133,103.4375,6900.0
2015-05-18 12:25:00,128.35,128.36,128.3,128.3,4900.0,103.4294,103.4375,103.3891,103.3891,4900.0
2015-05-18 12:30:00,128.3,128.35,128.3,128.33,6400.0,103.3891,103.4294,103.3891,103.4133,6400.0
2015-05-18 12:35:00,128.36,128.46,128.34,128.34,14200.0,103.4375,103.5181,103.4214,103.4214,14200.0
2015-05-18 12:40:00,128.31,128.39,128.31,128.39,3400.0,103.3972,103.4617,103.3972,103.4617,3400.0
2015-05-18 12:45:00,128.4,128.42,128.38,128.4,5800.0,103.4697,103.4858,103.4536,103.4697,5800.0
2015-05-18 12:50:00,128.41,128.42,128.36,128.42,4900.0,103.4778,103.4858,103.4375,103.4858,4900.0
2015-05-18 12:55:00,128.43,128.45,128.42,128.42,4600.0,103.4939,103.51,103.4858,103.4858,4600.0
2015-05-18 13:00:00,128.43,128.43,128.4,128.43,5000.0,103.4939,103.4939,103.4697,103.4939,5000.0
2015-05-18 13:05:00,128.42,128.44,128.38,128.41,7600.0,103.4858,103.502,103.4536,103.4778,7600.0
2015-05-18 13:10:00,128.42,128.43,128.35,128.37,6100.0,103.4858,103.4939,103.4294,103.4456,6100.0
2015-05-18 13:15:00,128.36,128.38,128.35,128.38,3900.0,103.4375,103.4536,103.4294,103.4536,3900.0
2015-05-18 13:20:00,128.37,128.43,128.33,128.43,16700.0,103.4456,103.4939,103.4133,103.4939,16700.0
2015-05-18 13:25:00,128.45,128.45,128.41,128.43,5500.0,103.51,103.51,103.4778,103.4939,5500.0
2015-05-18 13:30:00,128.43,128.45,128.4,128.41,7000.0,103.4939,103.51,103.4697,103.4778,7000.0
2015-05-18 13:35:00,128.41,128.5,128.39,128.46,10800.0,103.4778,103.5503,103.4617,103.5181,10800.0
2015-05-18 13:40:00,128.47,128.48,128.38,128.39,6100.0,103.5261,103.5342,103.4536,103.4617,6100.0
2015-05-18 13:45:00,128.41,128.5,128.38,128.5,4200.0,103.4778,103.5503,103.4536,103.5503,4200.0
2015-05-18 13:50:00,128.52,128.56,128.43,128.43,7300.0,103.5664,103.5987,103.4939,103.4939,7300.0
2015-05-18 13:55:00,128.44,128.57,128.43,128.56,6500.0,103.502,103.6067,103.4939,103.5987,6500.0
2015-05-18 14:00:00,128.56,128.64,128.55,128.63,17300.0,103.5987,103.6631,103.5906,103.6551,17300.0
2015-05-18 14:05:00,128.64,128.8,128.64,128.74,35200.0,103.6631,103.7921,103.6631,103.7437,35200.0
2015-05-18 14:10:00,128.74,128.75,128.67,128.69,22800.0,103.7437,103.7518,103.6873,103.7034,22800.0
2015-05-18 14:15:00,128.69,128.74,128.69,128.71,5300.0,103.7034,103.7437,103.7034,103.7195,5300.0
2015-05-18 14:20:00,128.68,128.7,128.65,128.65,6700.0,103.6954,103.7115,103.6712,103.6712,6700.0
2015-05-18 14:25:00,128.64,128.66,128.63,128.66,3200.0,103.6631,103.6792,103.6551,103.6792,3200.0
2015-05-18 14:30:00,128.66,128.66,128.55,128.55,7300.0,103.6792,103.6792,103.5906,103.5906,7300.0
2015-05-18 14:35:00,128.56,128.69,128.55,128.67,13000.0,103.5987,103.7034,103.5906,103.6873,13000.0
2015-05-18 14:40:00,128.67,128.81,128.66,128.79,23400.0,103.6873,103.8001,103.6792,103.784,23400.0
2015-05-18 14:45:00,128.79,128.81,128.75,128.77,7100.0,103.784,103.8001,103.7518,103.7679,7100.0
2015-05-18 14:50:00,128.78,128.9,128.77,128.86,17700.0,103.7759,103.8726,103.7679,103.8404,17700.0
2015-05-18 14:55:00,128.87,128.88,128.8,128.81,5300.0,103.8485,103.8565,103.7921,103.8001,5300.0
2015-05-18 15:00:00,128.8,128.82,128.79,128.81,8900.0,103.7921,103.8082,103.784,103.8001,8900.0
2015-05-18 15:05:00,128.8,128.85,128.79,128.84,12300.0,103.7921,103.8324,103.784,103.8243,12300.0
2015-05-18 15:10:00,128.84,128.88,128.79,128.81,9800.0,103.8243,103.8565,103.784,103.8001,9800.0
2015-05-18 15:15:00,128.79,128.8,128.69,128.75,18900.0,103.784,103.7921,103.7034,103.7518,18900.0
2015-05-18 15:20:00,128.74,128.78,128.68,128.78,15900.0,103.7437,103.7759,103.6954,103.7759,15900.0
2015-05-18 15:25:00,128.8,128.87,128.8,128.83,7300.0,103.7921,103.8485,103.7921,103.8162,7300.0
2015-05-18 15:30:00,128.83,128.94,128.75,128.91,25500.0,103.8162,103.9049,103.7518,103.8807,25500.0
2015-05-18 15:35:00,128.92,128.97,128.9,128.97,18900.0,103.8888,103.9291,103.8726,103.9291,18900.0
2015-05-18 15:40:00,128.97,129.01,128.96,128.98,20700.0,103.9291,103.9613,103.921,103.9371,20700.0
2015-05-18 15:45:00,128.98,128.99,128.89,128.94,15600.0,103.9371,103.9452,103.8646,103.9049,15600.0
2015-05-18 15:50:00,128.94,128.94,128.87,128.87,24800.0,103.9049,103.9049,103.8485,103.8485,24800.0
2015-05-18 15:55:00,128.87,129.01,128.87,128.95,94900.0,103.8485,103.9613,103.8485,103.9129,94900.0
2015-05-19 09:30:00,129.31,129.8,129.26,129.29,9100.0,104.203,104.5979,104.1627,104.1869,9100.0
2015-05-19 09:35:00,129.29,129.54,129.24,129.44,8500.0,104.1869,104.3884,104.1466,104.3078,8500.0
2015-05-19 09:40:00,129.45,129.58,129.35,129.41,14600.0,104.3159,104.4206,104.2353,104.2836,14600.0
2015-05-19 09:45:00,129.5,129.5,129.18,129.23,5000.0,104.3561,104.3561,104.0983,104.1386,5000.0
2015-05-19 09:50:00,129.22,129.33,129.0,129.32,17800.0,104.1305,104.2192,103.9532,104.2111,17800.0
2015-05-19 09:55:00,129.32,129.32,129.09,129.09,5900.0,104.2111,104.2111,104.0258,104.0258,5900.0
2015-05-19 10:00:00,129.15,129.28,129.12,129.24,12800.0,104.0741,104.1789,104.0499,104.1466,12800.0
2015-05-19 10:05:00,129.19,129.24,128.94,129.04,4600.0,104.1063,104.1466,103.9049,103.9855,4600.0
2015-05-19 10:10:00,129.02,129.05,128.94,129.0,5300.0,103.9693,103.9935,103.9049,103.9532,5300.0
2015-05-19 10:15:00,128.97,129.11,128.89,129.11,5300.0,103.9291,104.0419,103.8646,104.0419,5300.0
2015-05-19 10:20:00,129.14,129.14,128.94,128.94,2900.0,104.066,104.066,103.9049,103.9049,2900.0
2015-05-19 10:25:00,128.93,128.93,128.75,128.93,8900.0,103.8968,103.8968,103.7518,103.8968,8900.0
2015-05-19 10:30:00,128.95,128.95,128.73,128.73,3700.0,103.9129,103.9129,103.7357,103.7357,3700.0
2015-05-19 10:35:00,128.73,128.86,128.71,128.84,15900.0,103.7357,103.8404,103.7195,103.8243,15900.0
2015-05-19 10:40:00,128.85,128.85,128.7,128.7,17700.0,103.8324,103.8324,103.7115,103.7115,17700.0
2015-05-19 10:45:00,128.69,128.73,128.58,128.69,6700.0,103.7034,103.7357,103.6148,103.7034,6700.0
2015-05-19 10:50:00,128.67,128.72,128.6,128.62,9200.0,103.6873,103.7276,103.6309,103.647,9200.0
2015-05-19 10:55:00,128.62,128.7,128.49,128.69,15800.0,103.647,103.7115,103.5423,103.7034,15800.0
2015-05-19 11:00:00,128.68,128.75,128.58,128.58,5000.0,103.6954,103.7518,103.6148,103.6148,5000.0
2015-05-19 11:05:00,128.58,128.64,128.51,128.63,15300.0,103.6148,103.6631,103.5584,103.6551,15300.0
2015-05-19 11:10:00,128.6,128.75,128.54,128.7,5600.0,103.6309,103.7518,103.5825,103.7115,5600.0
2015-05-19 11:15:00,128.72,128.94,128.72,128.94,5600.0,103.7276,103.9049,103.7276,103.9049,5600.0
2015-05-19 11:20:00,128.95,129.03,128.91,128.94,6400.0,103.9129,103.9774,103.8807,103.9049,6400.0
2015-05-19 11:25:00,128.95,128.98,128.86,128.86,5700.0,103.9129,103.9371,103.8404,103.8404,5700.0
2015-05-19 11:30:00,128.88,128.89,128.72,128.79,9900.0,103.8565,103.8646,103.7276,103.784,9900.0
2015-05-19 11:35:00,128.79,128.82,128.74,128.79,5800.0,103.784,103.8082,103.7437,103.784,5800.0
2015-05-19 11:40:00,128.78,128.82,128.72,128.8,17900.0,103.7759,103.8082,103.7276,103.7921,17900.0
2015-05-19 11:45:00,128.77,128.79,128.69,128.73,3600.0,103.7679,103.784,103.7034,103.7357,3600.0
2015-05-19 11:50:00,128.74,128.81,128.72,128.72,9400.0,103.7437,103.8001,103.7276,103.7276,9400.0
2015-05-19 11:55:00,128.74,128.89,128.74,128.89,4500.0,103.7437,103.8646,103.7437,103.8646,4500.0
2015-05-19 12:00:00,128.9,128.9,128.85,128.87,4100.0,103.8726,103.8726,103.8324,103.8485,4100.0
2015-05-19 12:05:00,128.85,128.93,128.79,128.9,3300.0,103.8324,103.8968,103.784,103.8726,3300.0
2015-05-19 12:10:00,128.92,128.92,128.89,128.92,1400.0,103.8888,103.8888,103.8646,103.8888,1400.0
2015-05-19 12:15:00,128.9,128.91,128.81,128.87,3900.0,103.8726,103.8807,103.8001,103.8485,3900.0
2015-05-19 12:20:00,128.87,128.87,128.81,128.82,2300.0,103.8485,103.8485,103.8001,103.8082,2300.0
2015-05-19 12:25:00,128.81,128.91,128.81,128.87,5000.0,103.8001,103.8807,103.8001,103.8485,5000.0
2015-05-19 12:30:00,128.87,128.98,128.87,128.98,3900.0,103.8485,103.9371,103.8485,103.9371,3900.0
2015-05-19 12:35:00,128.99,129.12,128.98,129.12,3900.0,103.9452,104.0499,103.9371,104.0499,3900.0
2015-05-19 12:40:00,129.12,129.17,129.09,129.17,8300.0,104.0499,104.0902,104.0258,104.0902,8300.0
2015-05-19 12:45:00,129.15,129.29,129.15,129.26,4900.0,104.0741,104.1869,104.0741,104.1627,4900.0
2015-05-19 12:50:00,129.28,129.28,129.12,129.16,7300.0,104.1789,104.1789,104.0499,104.0822,7300.0
2015-05-19 12:55:00,129.14,129.14,129.09,129.12,3600.0,104.066,104.066,104.0258,104.0499,3600.0
2015-05-19 13:00:00,129.11,129.18,129.09,129.17,5100.0,104.0419,104.0983,104.0258,104.0902,5100.0
2015-05-19 13:05:00,129.17,129.23,129.17,129.21,3300.0,104.0902,104.1386,104.0902,104.1225,3300.0
2015-05-19 13:10:00,129.21,129.3,129.2,129.27,6500.0,104.1225,104.195,104.1144,104.1708,6500.0
2015-05-19 13:15:00,129.28,129.29,129.22,129.23,4200.0,104.1789,104.1869,104.1305,104.1386,4200.0
2015-05-19 13:20:00,129.23,129.24,129.12,129.15,6400.0,104.1386,104.1466,104.0499,104.0741,6400.0
2015-05-19 13:25:00,129.15,129.26,129.14,129.26,4500.0,104.0741,104.1627,104.066,104.1627,4500.0
2015-05-19 13:30:00,129.25,129.41,129.25,129.41,5000.0,104.1547,104.2836,104.1547,104.2836,5000.0
2015-05-19 13:35:00,129.4,129.5,129.4,129.41,6900.0,104.2756,104.3561,104.2756,104.2836,6900.0
2015-05-19 13:40:00,129.39,129.47,129.34,129.46,4800.0,104.2675,104.332,104.2272,104.3239,4800.0
2015-05-19 13:45:00,129.46,129.46,129.35,129.42,5100.0,104.3239,104.3239,104.2353,104.2917,5100.0
2015-05-19 13:50:00,129.4,129.43,129.31,129.38,6500.0,104.2756,104.2997,104.203,104.2594,6500.0
2015-05-19 13:55:00,129.37,129.39,129.24,129.24,3200.0,104.2514,104.2675,104.1466,104.1466,3200.0
2015-05-19 14:00:00,129.24,129.31,129.24,129.3,3200.0,104.1466,104.203,104.1466,104.195,3200.0
2015-05-19 14:05:00,129.29,129.38,129.28,129.37,5700.0,104.1869,104.2594,104.1789,104.2514,5700.0
2015-05-19 14:10:00,129.37,129.46,129.37,129.42,8200.0,104.2514,104.3239,104.2514,104.2917,8200.0
2015-05-19 14:15:00,129.4,129.4,129.28,129.3,7100.0,104.2756,104.2756,104.1789,104.195,7100.0
2015-05-19 14:20:00,129.3,129.3,129.13,129.15,6200.0,104.195,104.195,104.058,104.0741,6200.0
2015-05-19 14:25:00,129.13,129.18,129.01,129.01,4600.0,104.058,104.0983,103.9613,103.9613,4600.0
2015-05-19 14:30:00,129.0,129.1,128.96,129.06,6100.0,103.9532,104.0338,103.921,104.0016,6100.0
2015-05-19 14:35:00,129.05,129.05,128.76,128.84,14300.0,103.9935,103.9935,103.7598,103.8243,14300.0
2015-05-19 14:40:00,128.83,128.89,128.82,128.88,11100.0,103.8162,103.8646,103.8082,103.8565,11100.0
2015-05-19 14:45:00,128.86,128.87,128.79,128.81,8000.0,103.8404,103.8485,103.784,103.8001,8000.0
2015-05-19 14:50:00,128.81,128.9,128.81,128.87,8300.0,103.8001,103.8726,103.8001,103.8485,8300.0
2015-05-19 14:55:00,128.88,129.11,128.88,129.1,7200.0,103.8565,104.0419,103.8565,104.0338,7200.0
2015-05-19 15:00:00,129.08,129.08,128.99,129.07,5700.0,104.0177,104.0177,103.9452,104.0096,5700.0
2015-05-19 15:05:00,129.05,129.05,128.88,128.88,6000.0,103.9935,103.9935,103.8565,103.8565,6000.0
2015-05-19 15:10:00,128.84,128.93,128.76,128.76,13100.0,103.8243,103.8968,103.7598,103.7598,13100.0
2015-05-19 15:15:00,128.75,128.95,128.75,128.88,12200.0,103.7518,103.9129,103.7518,103.8565,12200.0
2015-05-19 15:20:00,128.85,128.95,128.85,128.95,7800.0,103.8324,103.9129,103.8324,103.9129,7800.0
2015-05-19 15:25:00,128.95,128.95,128.85,128.9,7000.0,103.9129,103.9129,103.8324,103.8726,7000.0
2015-05-19 15:30:00,128.89,128.92,128.82,128.86,10100.0,103.8646,103.8888,103.8082,103.8404,10100.0
2015-05-19 15:35:00,128.86,129.01,128.84,128.95,14600.0,103.8404,103.9613,103.8243,103.9129,14600.0
2015-05-19 15:40:00,128.95,128.96,128.92,128.94,14300.0,103.9129,103.921,103.8888,103.9049,14300.0
2015-05-19 15:45:00,128.92,128.97,128.89,128.97,16600.0,103.8888,103.9291,103.8646,103.9291,16600.0
2015-05-19 15:50:00,128.97,129.01,128.86,128.89,24900.0,103.9291,103.9613,103.8404,103.8646,24900.0
2015-05-19 15:55:00,128.88,129.01,128.86,128.98,47400.0,103.8565,103.9613,103.8404,103.9371,47400.0
2015-05-20 09:30:00,128.82,129.07,128.74,128.75,15800.0,103.8082,104.0096,103.7437,103.7518,15800.0
2015-05-20 09:35:00,128.74,128.75,128.24,128.27,5600.0,103.7437,103.7518,103.3408,103.365,5600.0
2015-05-20 09:40:00,128.23,128.62,128.0,128.59,12700.0,103.3327,103.647,103.1474,103.6228,12700.0
2015-05-20 09:45:00,128.5,128.57,128.47,128.57,3200.0,103.5503,103.6067,103.5261,103.6067,3200.0
2015-05-20 09:50:00,128.77,128.88,128.61,128.61,4100.0,103.7679,103.8565,103.639,103.639,4100.0
2015-05-20 09:55:00,128.61,128.85,128.6,128.85,9800.0,103.639,103.8324,103.6309,103.8324,9800.0
2015-05-20 10:00:00,128.89,128.94,128.77,128.94,4600.0,103.8646,103.9049,103.7679,103.9049,4600.0
2015-05-20 10:05:00,128.98,129.04,128.9,129.04,4800.0,103.9371,103.9855,103.8726,103.9855,4800.0
2015-05-20 10:10:00,129.02,129.03,128.85,128.94,5500.0,103.9693,103.9774,103.8324,103.9049,5500.0
2015-05-20 10:15:00,128.93,129.03,128.89,128.91,86100.0,103.8968,103.9774,103.8646,103.8807,86100.0
2015-05-20 10:20:00,128.89,129.05,128.86,129.03,6500.0,103.8646,103.9935,103.8404,103.9774,6500.0
2015-05-20 10:25:00,129.04,129.13,128.99,129.06,5500.0,103.9855,104.058,103.9452,104.0016,5500.0
2015-05-20 10:30:00,129.03,129.03,128.89,128.95,14700.0,103.9774,103.9774,103.8646,103.9129,14700.0
2015-05-20 10:35:00,128.97,128.97,128.9,128.93,14600.0,103.9291,103.9291,103.8726,103.8968,14600.0
2015-05-20 10:40:00,128.92,128.95,128.8,128.84,9500.0,103.8888,103.9129,103.7921,103.8243,9500.0
2015-05-20 10:45:00,128.84,128.84,128.67,128.68,5900.0,103.8243,103.8243,103.6873,103.6954,5900.0
2015-05-20 10:50:00,128.66,128.71,128.59,128.61,5100.0,103.6792,103.7195,103.6228,103.639,5100.0
2015-05-20 10:55:00,128.62,128.64,128.53,128.57,6800.0,103.647,103.6631,103.5745,103.6067,6800.0
2015-05-20 11:00:00,128.6,128.61,128.44,128.46,31400.0,103.6309,103.639,103.502,103.5181,31400.0
2015-05-20 11:05:00,128.44,128.54,128.38,128.48,15800.0,103.502,103.5825,103.4536,103.5342,15800.0
2015-05-20 11:10:00,128.45,128.59,128.45,128.53,6400.0,103.51,103.6228,103.51,103.5745,6400.0
2015-05-20 11:15:00,128.49,128.63,128.41,128.63,3800.0,103.5423,103.6551,103.4778,103.6551,3800.0
2015-05-20 11:20:00,128.65,128.67,128.56,128.56,2800.0,103.6712,103.6873,103.5987,103.5987,2800.0
2015-05-20 11:25:00,128.53,128.55,128.43,128.44,5300.0,103.5745,103.5906,103.4939,103.502,5300.0
2015-05-20 11:30:00,128.45,128.45,128.38,128.38,2700.0,103.51,103.51,103.4536,103.4536,2700.0
2015-05-20 11:35:00,128.4,128.42,128.36,128.42,4500.0,103.4697,103.4858,103.4375,103.4858,4500.0
2015-05-20 11:40:00,128.46,128.46,128.41,128.45,2700.0,103.5181,103.5181,103.4778,103.51,2700.0
2015-05-20 11:45:00,128.45,128.46,128.39,128.44,23300.0,103.51,103.5181,103.4617,103.502,23300.0
2015-05-20 11:50:00,128.43,128.67,128.4,128.67,45600.0,103.4939,103.6873,103.4697,103.6873,45600.0
2015-05-20 11:55:00,128.65,128.75,128.65,128.66,13000.0,103.6712,103.7518,103.6712,103.6792,13000.0
2015-05-20 12:00:00,128.65,128.75,128.61,128.73,10600.0,103.6712,103.7518,103.639,103.7357,10600.0
2015-05-20 12:05:00,128.71,128.73,128.62,128.63,14400.0,103.7195,103.7357,103.647,103.6551,14400.0
2015-05-20 12:10:00,128.65,128.7,128.62,128.67,2700.0,103.6712,103.7115,103.647,103.6873,2700.0
2015-05-20 12:15:00,128.7,128.71,128.65,128.68,10700.0,103.7115,103.7195,103.6712,103.6954,10700.0
2015-05-20 12:20:00,128.71,128.71,128.64,128.68,10700.0,103.7195,103.7195,103.6631,103.6954,10700.0
2015-05-20 12:25:00,128.65,128.71,128.6,128.63,17700.0,103.6712,103.7195,103.6309,103.6551,17700.0
2015-05-20 12:30:00,128.65,128.66,128.53,128.54,3300.0,103.6712,103.6792,103.5745,103.5825,3300.0
2015-05-20 12:35:00,128.52,128.67,128.52,128.62,5500.0,103.5664,103.6873,103.5664,103.647,5500.0
2015-05-20 12:40:00,128.57,128.63,128.52,128.63,1400.0,103.6067,103.6551,103.5664,103.6551,1400.0
2015-05-20 12:45:00,128.68,128.7,128.57,128.57,6400.0,103.6954,103.7115,103.6067,103.6067,6400.0
2015-05-20 12:50:00,128.58,128.67,128.57,128.61,3700.0,103.6148,103.6873,103.6067,103.639,3700.0
2015-05-20 12:55:00,128.63,128.66,128.57,128.59,11300.0,103.6551,103.6792,103.6067,103.6228,11300.0
2015-05-20 13:00:00,128.58,128.63,128.56,128.63,2000.0,103.6148,103.6551,103.5987,103.6551,2000.0
2015-05-20 13:05:00,128.63,128.67,128.5,128.53,5500.0,103.6551,103.6873,103.5503,103.5745,5500.0
2015-05-20 13:10:00,128.52,128.57,128.45,128.53,3700.0,103.5664,103.6067,103.51,103.5745,3700.0
2015-05-20 13:15:00,128.55,128.55,128.47,128.52,2800.0,103.5906,103.5906,103.5261,103.5664,2800.0
2015-05-20 13:20:00,128.57,128.68,128.52,128.68,5400.0,103.6067,103.6954,103.5664,103.6954,5400.0
2015-05-20 13:25:00,128.68,128.81,128.66,128.74,18500.0,103.6954,103.8001,103.6792,103.7437,18500.0
2015-05-20 13:30:00,128.73,128.74,128.58,128.59,3500.0,103.7357,103.7437,103.6148,103.6228,3500.0
2015-05-20 13:35:00,128.63,128.63,128.51,128.51,1400.0,103.6551,103.6551,103.5584,103.5584,1400.0
2015-05-20 13:40:00,128.53,128.58,128.41,128.51,10600.0,103.5745,103.6148,103.4778,103.5584,10600.0
2015-05-20 13:45:00,128.52,128.68,128.5,128.68,4500.0,103.5664,103.6954,103.5503,103.6954,4500.0
2015-05-20 13:50:00,128.66,128.66,128.49,128.53,4100.0,103.6792,103.6792,103.5423,103.5745,4100.0
2015-05-20 13:55:00,128.5,128.6,128.5,128.55,2300.0,103.5503,103.6309,103.5503,103.5906,2300.0
2015-05-20 14:00:00,128.59,128.88,128.59,128.68,5800.0,103.6228,103.8565,103.6228,103.6954,5800.0
2015-05-20 14:05:00,128.59,128.73,128.58,128.61,2800.0,103.6228,103.7357,103.6148,103.639,2800.0
2015-05-20 14:10:00,128.68,128.8,128.58,128.77,1600.0,103.6954,103.7921,103.6148,103.7679,1600.0
2015-05-20 14:15:00,128.76,128.91,128.76,128.82,4800.0,103.7598,103.8807,103.7598,103.8082,4800.0
2015-05-20 14:20:00,128.8,128.83,128.74,128.79,4200.0,103.7921,103.8162,103.7437,103.784,4200.0
2015-05-20 14:25:00,128.81,129.02,128.81,128.98,3700.0,103.8001,103.9693,103.8001,103.9371,3700.0
2015-05-20 14:30:00,128.96,128.97,128.85,128.85,4200.0,103.921,103.9291,103.8324,103.8324,4200.0
2015-05-20 14:35:00,128.89,129.0,128.88,128.94,13700.0,103.8646,103.9532,103.8565,103.9049,13700.0
2015-05-20 14:40:00,128.88,128.97,128.84,128.97,3000.0,103.8565,103.9291,103.8243,103.9291,3000.0
2015-05-20 14:45:00,128.96,129.1,128.87,128.92,6800.0,103.921,104.0338,103.8485,103.8888,6800.0
2015-05-20 14:50:00,128.92,129.11,128.89,129.07,6700.0,103.8888,104.0419,103.8646,104.0096,6700.0
2015-05-20 14:55:00,129.07,129.13,129.03,129.06,14300.0,104.0096,104.058,103.9774,104.0016,14300.0
2015-05-20 15:00:00,129.08,129.1,128.9,128.94,12300.0,104.0177,104.0338,103.8726,103.9049,12300.0
2015-05-20 15:05:00,128.95,129.04,128.95,129.0,5100.0,103.9129,103.9855,103.9129,103.9532,5100.0
2015-05-20 15:10:00,128.98,128.99,128.81,128.81,7500.0,103.9371,103.9452,103.8001,103.8001,7500.0
2015-05-20 15:15:00,128.81,128.81,128.59,128.6,7600.0,103.8001,103.8001,103.6228,103.6309,7600.0
2015-05-20 15:20:00,128.61,128.75,128.49,128.7,9100.0,103.639,103.7518,103.5423,103.7115,9100.0
2015-05-20 15:25:00,128.69,128.73,128.66,128.68,5300.0,103.7034,103.7357,103.6792,103.6954,5300.0
2015-05-20 15:30:00,128.68,128.72,128.57,128.7,11100.0,103.6954,103.7276,103.6067,103.7115,11100.0
2015-05-20 15:35:00,128.7,128.7,128.57,128.59,10000.0,103.7115,103.7115,103.6067,103.6228,10000.0
2015-05-20 15:40:00,128.6,128.74,128.58,128.73,14400.0,103.6309,103.7437,103.6148,103.7357,14400.0
2015-05-20 15:45:00,128.71,128.74,128.61,128.73,28900.0,103.7195,103.7437,103.639,103.7357,28900.0
2015-05-20 15:50:00,128.72,128.73,128.56,128.61,22200.0,103.7276,103.7357,103.5987,103.639,22200.0
2015-05-20 15:55:00,128.6,128.61,128.45,128.47,50500.0,103.6309,103.639,103.51,103.5261,50500.0
2015-05-21 09:30:00,127.98,128.39,127.98,128.28,8800.0,103.1313,103.4617,103.1313,103.373,8800.0
2015-05-21 09:35:00,128.3,128.62,128.25,128.47,10100.0,103.3891,103.647,103.3488,103.5261,10100.0
2015-05-21 09:40:00,128.47,128.64,128.37,128.63,5500.0,103.5261,103.6631,103.4456,103.6551,5500.0
2015-05-21 09:45:00,128.51,128.51,128.37,128.42,6900.0,103.5584,103.5584,103.4456,103.4858,6900.0
2015-05-21 09:50:00,128.46,128.46,128.26,128.26,4600.0,103.5181,103.5181,103.3569,103.3569,4600.0
2015-05-21 09:55:00,128.26,128.5,128.16,128.17,8300.0,103.3569,103.5503,103.2763,103.2844,8300.0
2015-05-21 10:00:00,128.05,128.3,127.95,128.3,10400.0,103.1877,103.3891,103.1071,103.3891,10400.0
2015-05-21 10:05:00,128.3,128.48,128.3,128.47,7300.0,103.3891,103.5342,103.3891,103.5261,7300.0
2015-05-21 10:10:00,128.47,128.51,128.31,128.31,13400.0,103.5261,103.5584,103.3972,103.3972,13400.0
2015-05-21 10:15:00,128.28,128.32,128.23,128.23,1700.0,103.373,103.4053,103.3327,103.3327,1700.0
2015-05-21 10:20:00,128.25,128.31,128.2,128.26,7200.0,103.3488,103.3972,103.3086,103.3569,7200.0
2015-05-21 10:25:00,128.28,128.38,128.26,128.29,7200.0,103.373,103.4536,103.3569,103.3811,7200.0
2015-05-21 10:30:00,128.29,128.34,128.23,128.23,4700.0,103.3811,103.4214,103.3327,103.3327,4700.0
2015-05-21 10:35:00,128.21,128.23,128.08,128.13,7200.0,103.3166,103.3327,103.2119,103.2521,7200.0
2015-05-21 10:40:00,128.15,128.21,128.13,128.19,2400.0,103.2683,103.3166,103.2521,103.3005,2400.0
2015-05-21 10:45:00,128.19,128.29,128.15,128.29,14200.0,103.3005,103.3811,103.2683,103.3811,14200.0
2015-05-21 10:50:00,128.31,128.31,128.23,128.24,17500.0,103.3972,103.3972,103.3327,103.3408,17500.0
2015-05-21 10:55:00,128.24,128.28,128.23,128.27,10500.0,103.3408,103.373,103.3327,103.365,10500.0
2015-05-21 11:00:00,128.29,128.4,128.25,128.25,6400.0,103.3811,103.4697,103.3488,103.3488,6400.0
2015-05-21 11:05:00,128.26,128.38,128.24,128.36,3000.0,103.3569,103.4536,103.3408,103.4375,3000.0
2015-05-21 11:10:00,128.32,128.34,128.27,128.27,2800.0,103.4053,103.4214,103.365,103.365,2800.0
2015-05-21 11:15:00,128.3,128.33,128.2,128.24,10700.0,103.3891,103.4133,103.3086,103.3408,10700.0
2015-05-21 11:20:00,128.21,128.38,128.21,128.36,8500.0,103.3166,103.4536,103.3166,103.4375,8500.0
2015-05-21 11:25:00,128.4,128.45,128.35,128.44,3600.0,103.4697,103.51,103.4294,103.502,3600.0
2015-05-21 11:30:00,128.44,128.45,128.35,128.35,3500.0,103.502,103.51,103.4294,103.4294,3500.0
2015-05-21 11:35:00,128.27,128.29,128.19,128.26,8700.0,103.365,103.3811,103.3005,103.3569,8700.0
2015-05-21 11:40:00,128.26,128.29,128.22,128.24,7700.0,103.3569,103.3811,103.3247,103.3408,7700.0
2015-05-21 11:45:00,128.27,128.28,128.22,128.24,8500.0,103.365,103.373,103.3247,103.3408,8500.0
2015-05-21 11:50:00,128.24,128.34,128.24,128.31,4600.0,103.3408,103.4214,103.3408,103.3972,4600.0
2015-05-21 11:55:00,128.34,128.37,128.32,128.34,1300.0,103.4214,103.4456,103.4053,103.4214,1300.0
2015-05-21 12:00:00,128.35,128.36,128.28,128.3,2800.0,103.4294,103.4375,103.373,103.3891,2800.0
2015-05-21 12:05:00,128.29,128.3,128.25,128.25,2700.0,103.3811,103.3891,103.3488,103.3488,2700.0
2015-05-21 12:10:00,128.25,128.27,128.22,128.22,8600.0,103.3488,103.365,103.3247,103.3247,8600.0
2015-05-21 12:15:00,128.22,128.28,128.22,128.25,10800.0,103.3247,103.373,103.3247,103.3488,10800.0
2015-05-21 12:20:00,128.24,128.27,128.23,128.25,1900.0,103.3408,103.365,103.3327,103.3488,1900.0
2015-05-21 12:25:00,128.27,128.35,128.23,128.34,4200.0,103.365,103.4294,103.3327,103.4214,4200.0
2015-05-21 12:30:00,128.36,128.42,128.29,128.29,4500.0,103.4375,103.4858,103.3811,103.3811,4500.0
2015-05-21 12:35:00,128.28,128.28,128.21,128.22,3400.0,103.373,103.373,103.3166,103.3247,3400.0
2015-05-21 12:40:00,128.24,128.27,128.23,128.24,3500.0,103.3408,103.365,103.3327,103.3408,3500.0
2015-05-21 12:45:00,128.24,128.29,128.23,128.28,7100.0,103.3408,103.3811,103.3327,103.373,7100.0
2015-05-21 12:50:00,128.3,128.3,128.23,128.24,5300.0,103.3891,103.3891,103.3327,103.3408,5300.0
2015-05-21 12:55:00,128.24,128.28,128.23,128.26,6400.0,103.3408,103.373,103.3327,103.3569,6400.0
2015-05-21 13:00:00,128.26,128.27,128.25,128.27,3000.0,103.3569,103.365,103.3488,103.365,3000.0
2015-05-21 13:05:00,128.28,128.3,128.23,128.26,5900.0,103.373,103.3891,103.3327,103.3569,5900.0
2015-05-21 13:10:00,128.26,128.3,128.25,128.3,3000.0,103.3569,103.3891,103.3488,103.3891,3000.0
2015-05-21 13:15:00,128.3,128.3,128.27,128.27,3300.0,103.3891,103.3891,103.365,103.365,3300.0
2015-05-21 13:20:00,128.27,128.28,128.22,128.25,10300.0,103.365,103.373,103.3247,103.3488,10300.0
2015-05-21 13:25:00,128.26,128.27,128.23,128.24,2600.0,103.3569,103.365,103.3327,103.3408,2600.0
2015-05-21 13:30:00,128.24,128.29,128.23,128.28,4900.0,103.3408,103.3811,103.3327,103.373,4900.0
2015-05-21 13:35:00,128.27,128.27,128.25,128.25,1800.0,103.365,103.365,103.3488,103.3488,1800.0
2015-05-21 13:40:00,128.26,128.26,128.23,128.24,13300.0,103.3569,103.3569,103.3327,103.3408,13300.0
2015-05-21 13:45:00,128.24,128.27,128.23,128.26,5200.0,103.3408,103.365,103.3327,103.3569,5200.0
2015-05-21 13:50:00,128.29,128.36,128.29,128.34,14200.0,103.3811,103.4375,103.3811,103.4214,14200.0
2015-05-21 13:55:00,128.34,128.34,128.24,128.28,5900.0,103.4214,103.4214,103.3408,103.373,5900.0
2015-05-21 14:00:00,128.28,128.36,128.27,128.34,7700.0,103.373,103.4375,103.365,103.4214,7700.0
2015-05-21 14:05:00,128.34,128.35,128.32,128.32,1500.0,103.4214,103.4294,103.4053,103.4053,1500.0
2015-05-21 14:10:00,128.32,128.38,128.32,128.36,2800.0,103.4053,103.4536,103.4053,103.4375,2800.0
2015-05-21 14:15:00,128.37,128.42,128.36,128.41,4200.0,103.4456,103.4858,103.4375,103.4778,4200.0
2015-05-21 14:20:00,128.41,128.46,128.37,128.44,8100.0,103.4778,103.5181,103.4456,103.502,8100.0
2015-05-21 14:25:00,128.46,128.54,128.44,128.54,3000.0,103.5181,103.5825,103.502,103.5825,3000.0
2015-05-21 14:30:00,128.52,128.58,128.51,128.52,4100.0,103.5664,103.6148,103.5584,103.5664,4100.0
2015-05-21 14:35:00,128.52,128.59,128.51,128.51,4000.0,103.5664,103.6228,103.5584,103.5584,4000.0
2015-05-21 14:40:00,128.47,128.48,128.44,128.45,3600.0,103.5261,103.5342,103.502,103.51,3600.0
2015-05-21 14:45:00,128.47,128.5,128.46,128.49,2700.0,103.5261,103.5503,103.5181,103.5423,2700.0
2015-05-21 14:50:00,128.51,128.51,128.4,128.4,4800.0,103.5584,103.5584,103.4697,103.4697,4800.0
2015-05-21 14:55:00,128.38,128.39,128.36,128.38,2500.0,103.4536,103.4617,103.4375,103.4536,2500.0
2015-05-21 15:00:00,128.38,128.5,128.37,128.39,9800.0,103.4536,103.5503,103.4456,103.4617,9800.0
2015-05-21 15:05:00,128.39,128.45,128.39,128.43,5000.0,103.4617,103.51,103.4617,103.4939,5000.0
2015-05-21 15:10:00,128.41,128.43,128.39,128.42,13700.0,103.4778,103.4939,103.4617,103.4858,13700.0
2015-05-21 15:15:00,128.41,128.47,128.4,128.45,10800.0,103.4778,103.5261,103.4697,103.51,10800.0
2015-05-21 15:20:00,128.44,128.45,128.38,128.39,7200.0,103.502,103.51,103.4536,103.4617,7200.0
2015-05-21 15:25:00,128.37,128.42,128.37,128.41,6000.0,103.4456,103.4858,103.4456,103.4778,6000.0
2015-05-21 15:30:00,128.42,128.5,128.41,128.46,9400.0,103.4858,103.5503,103.4778,103.5181,9400.0
2015-05-21 15:35:00,128.46,128.52,128.43,128.5,11400.0,103.5181,103.5664,103.4939,103.5503,11400.0
2015-05-21 15:40:00,128.47,128.6,128.47,128.47,17900.0,103.5261,103.6309,103.5261,103.5261,17900.0
2015-05-21 15:45:00,128.46,128.57,128.45,128.45,10700.0,103.5181,103.6067,103.51,103.51,10700.0
2015-05-21 15:50:00,128.43,128.45,128.37,128.37,14900.0,103.4939,103.51,103.4456,103.4456,14900.0
2015-05-21 15:55:00,128.37,128.37,128.2,128.3,43700.0,103.4456,103.4456,103.3086,103.3891,43700.0
2015-05-22 09:30:00,128.2,128.6,127.77,128.35,11300.0,103.3086,103.6309,102.962,103.4294,11300.0
2015-05-22 09:35:00,128.38,128.66,128.34,128.57,2600.0,103.4536,103.6792,103.4214,103.6067,2600.0
2015-05-22 09:40:00,128.59,128.72,128.58,128.63,6100.0,103.6228,103.7276,103.6148,103.6551,6100.0
2015-05-22 09:45:00,128.59,128.85,128.59,128.82,5200.0,103.6228,103.8324,103.6228,103.8082,5200.0
2015-05-22 09:50:00,128.94,128.94,128.68,128.75,8800.0,103.9049,103.9049,103.6954,103.7518,8800.0
2015-05-22 09:55:00,128.79,128.79,128.58,128.58,8000.0,103.784,103.784,103.6148,103.6148,8000.0
2015-05-22 10:00:00,128.63,128.65,128.52,128.56,6900.0,103.6551,103.6712,103.5664,103.5987,6900.0
2015-05-22 10:05:00,128.54,128.6,128.5,128.5,5100.0,103.5825,103.6309,103.5503,103.5503,5100.0
2015-05-22 10:10:00,128.52,128.55,128.4,128.49,6400.0,103.5664,103.5906,103.4697,103.5423,6400.0
2015-05-22 10:15:00,128.51,128.54,128.44,128.47,5900.0,103.5584,103.5825,103.502,103.5261,5900.0
2015-05-22 10:20:00,128.49,128.49,128.31,128.31,3800.0,103.5423,103.5423,103.3972,103.3972,3800.0
2015-05-22 10:25:00,128.27,128.44,128.27,128.37,5300.0,103.365,103.502,103.365,103.4456,5300.0
2015-05-22 10:30:00,128.39,128.39,128.23,128.23,3300.0,103.4617,103.4617,103.3327,103.3327,3300.0
2015-05-22 10:35:00,128.27,128.53,128.27,128.37,19800.0,103.365,103.5745,103.365,103.4456,19800.0
2015-05-22 10:40:00,128.36,128.53,128.36,128.51,12100.0,103.4375,103.5745,103.4375,103.5584,12100.0
2015-05-22 10:45:00,128.53,128.53,128.49,128.51,2400.0,103.5745,103.5745,103.5423,103.5584,2400.0
2015-05-22 10:50:00,128.51,128.6,128.45,128.59,5500.0,103.5584,103.6309,103.51,103.6228,5500.0
2015-05-22 10:55:00,128.55,128.58,128.53,128.53,2500.0,103.5906,103.6148,103.5745,103.5745,2500.0
2015-05-22 11:00:00,128.53,128.59,128.5,128.58,3400.0,103.5745,103.6228,103.5503,103.6148,3400.0
2015-05-22 11:05:00,128.57,128.57,128.43,128.45,5700.0,103.6067,103.6067,103.4939,103.51,5700.0
2015-05-22 11:10:00,128.44,128.52,128.37,128.41,5400.0,103.502,103.5664,103.4456,103.4778,5400.0
2015-05-22 11:15:00,128.4,128.54,128.4,128.5,7300.0,103.4697,103.5825,103.4697,103.5503,7300.0
2015-05-22 11:20:00,128.53,128.53,128.48,128.48,1400.0,103.5745,103.5745,103.5342,103.5342,1400.0
2015-05-22 11:25:00,128.47,128.59,128.44,128.59,6100.0,103.5261,103.6228,103.502,103.6228,6100.0
2015-05-22 11:30:00,128.58,128.58,128.47,128.47,2600.0,103.6148,103.6148,103.5261,103.5261,2600.0
2015-05-22 11:35:00,128.44,128.57,128.41,128.54,2000.0,103.502,103.6067,103.4778,103.5825,2000.0
2015-05-22 11:40:00,128.54,128.6,128.53,128.58,4100.0,103.5825,103.6309,103.5745,103.6148,4100.0
2015-05-22 11:45:00,128.57,128.63,128.46,128.51,5100.0,103.6067,103.6551,103.5181,103.5584,5100.0
2015-05-22 11:50:00,128.51,128.69,128.51,128.69,4000.0,103.5584,103.7034,103.5584,103.7034,4000.0
2015-05-22 11:55:00,128.69,128.81,128.67,128.81,3600.0,103.7034,103.8001,103.6873,103.8001,3600.0
2015-05-22 12:00:00,128.77,128.79,128.63,128.63,2800.0,103.7679,103.784,103.6551,103.6551,2800.0
2015-05-22 12:05:00,128.63,128.78,128.63,128.77,4700.0,103.6551,103.7759,103.6551,103.7679,4700.0
2015-05-22 12:10:00,128.78,128.78,128.71,128.74,1900.0,103.7759,103.7759,103.7195,103.7437,1900.0
2015-05-22 12:15:00,128.74,128.76,128.66,128.66,7400.0,103.7437,103.7598,103.6792,103.6792,7400.0
2015-05-22 12:20:00,128.63,128.69,128.63,128.65,1300.0,103.6551,103.7034,103.6551,103.6712,1300.0
2015-05-22 12:25:00,128.67,128.73,128.67,128.7,1900.0,103.6873,103.7357,103.6873,103.7115,1900.0
2015-05-22 12:30:00,128.72,128.8,128.72,128.77,3100.0,103.7276,103.7921,103.7276,103.7679,3100.0
2015-05-22 12:35:00,128.81,128.81,128.73,128.76,3300.0,103.8001,103.8001,103.7357,103.7598,3300.0
2015-05-22 12:40:00,128.75,128.76,128.65,128.67,2400.0,103.7518,103.7598,103.6712,103.6873,2400.0
2015-05-22 12:45:00,128.65,128.66,128.6,128.61,3000.0,103.6712,103.6792,103.6309,103.639,3000.0
2015-05-22 12:50:00,128.64,128.67,128.62,128.65,8100.0,103.6631,103.6873,103.647,103.6712,8100.0
2015-05-22 12:55:00,128.67,128.73,128.67,128.71,3400.0,103.6873,103.7357,103.6873,103.7195,3400.0
2015-05-22 13:00:00,128.69,128.92,128.62,128.81,11900.0,103.7034,103.8888,103.647,103.8001,11900.0
2015-05-22 13:05:00,128.8,128.87,128.68,128.84,3900.0,103.7921,103.8485,103.6954,103.8243,3900.0
2015-05-22 13:10:00,128.84,128.84,128.69,128.72,1500.0,103.8243,103.8243,103.7034,103.7276,1500.0
2015-05-22 13:15:00,128.73,128.78,128.69,128.75,5000.0,103.7357,103.7759,103.7034,103.7518,5000.0
2015-05-22 13:20:00,128.77,128.86,128.76,128.8,5500.0,103.7679,103.8404,103.7598,103.7921,5500.0
2015-05-22 13:25:00,128.82,128.82,128.78,128.81,3300.0,103.8082,103.8082,103.7759,103.8001,3300.0
2015-05-22 13:30:00,128.83,128.91,128.8,128.83,10000.0,103.8162,103.8807,103.7921,103.8162,10000.0
2015-05-22 13:35:00,128.83,128.88,128.8,128.87,5300.0,103.8162,103.8565,103.7921,103.8485,5300.0
2015-05-22 13:40:00,128.86,129.01,128.85,128.98,9000.0,103.8404,103.9613,103.8324,103.9371,9000.0
2015-05-22 13:45:00,128.99,129.0,128.96,128.97,3200.0,103.9452,103.9532,103.921,103.9291,3200.0
2015-05-22 13:50:00,128.98,129.02,128.97,129.02,15600.0,103.9371,103.9693,103.9291,103.9693,15600.0
2015-05-22 13:55:00,129.03,129.04,128.81,128.81,4200.0,103.9774,103.9855,103.8001,103.8001,4200.0
2015-05-22 14:00:00,128.79,128.96,128.62,128.63,8000.0,103.784,103.921,103.647,103.6551,8000.0
2015-05-22 14:05:00,128.62,128.66,128.6,128.61,3500.0,103.647,103.6792,103.6309,103.639,3500.0
2015-05-22 14:10:00,128.61,128.7,128.61,128.7,4800.0,103.639,103.7115,103.639,103.7115,4800.0
2015-05-22 14:15:00,128.67,128.7,128.6,128.6,5000.0,103.6873,103.7115,103.6309,103.6309,5000.0
2015-05-22 14:20:00,128.6,128.69,128.6,128.65,3300.0,103.6309,103.7034,103.6309,103.6712,3300.0
2015-05-22 14:25:00,128.62,128.66,128.61,128.63,1100.0,103.647,103.6792,103.639,103.6551,1100.0
2015-05-22 14:30:00,128.63,128.65,128.61,128.63,13000.0,103.6551,103.6712,103.639,103.6551,13000.0
2015-05-22 14:35:00,128.63,128.7,128.62,128.68,2900.0,103.6551,103.7115,103.647,103.6954,2900.0
2015-05-22 14:40:00,128.67,128.75,128.65,128.74,3400.0,103.6873,103.7518,103.6712,103.7437,3400.0
2015-05-22 14:45:00,128.73,128.8,128.73,128.78,6200.0,103.7357,103.7921,103.7357,103.7759,6200.0
2015-05-22 14:50:00,128.77,128.79,128.74,128.77,2500.0,103.7679,103.784,103.7437,103.7679,2500.0
2015-05-22 14:55:00,128.77,128.77,128.72,128.72,7600.0,103.7679,103.7679,103.7276,103.7276,7600.0
2015-05-22 15:00:00,128.72,128.83,128.66,128.77,7200.0,103.7276,103.8162,103.6792,103.7679,7200.0
2015-05-22 15:05:00,128.76,128.85,128.74,128.81,7400.0,103.7598,103.8324,103.7437,103.8001,7400.0
2015-05-22 15:10:00,128.8,128.8,128.77,128.77,7100.0,103.7921,103.7921,103.7679,103.7679,7100.0
2015-05-22 15:15:00,128.77,128.78,128.71,128.72,5200.0,103.7679,103.7759,103.7195,103.7276,5200.0
2015-05-22 15:20:00,128.72,128.78,128.72,128.73,7100.0,103.7276,103.7759,103.7276,103.7357,7100.0
2015-05-22 15:25:00,128.73,128.73,128.61,128.61,3600.0,103.7357,103.7357,103.639,103.639,3600.0
2015-05-22 15:30:00,128.61,128.61,128.52,128.52,10700.0,103.639,103.639,103.5664,103.5664,10700.0
2015-05-22 15:35:00,128.53,128.55,128.4,128.46,9100.0,103.5745,103.5906,103.4697,103.5181,9100.0
2015-05-22 15:40:00,128.47,128.47,128.43,128.46,7300.0,103.5261,103.5261,103.4939,103.5181,7300.0
2015-05-22 15:45:00,128.41,128.48,128.32,128.48,39400.0,103.4778,103.5342,103.4053,103.5342,39400.0
2015-05-22 15:50:00,128.44,128.52,128.34,128.34,47800.0,103.502,103.5664,103.4214,103.4214,47800.0
2015-05-22 15:55:00,128.35,128.35,128.25,128.29,36700.0,103.4294,103.4294,103.3488,103.3811,36700.0
2015-05-26 09:30:00,127.86,128.39,127.86,128.1,11300.0,103.0346,103.4617,103.0346,103.228,11300.0
2015-05-26 09:35:00,128.08,128.08,127.44,127.77,6600.0,103.2119,103.2119,102.6961,102.962,6600.0
2015-05-26 09:40:00,127.66,127.89,127.5,127.6,6500.0,102.8734,103.0587,102.7445,102.8251,6500.0
2015-05-26 09:45:00,127.62,127.64,127.29,127.32,12900.0,102.8412,102.8573,102.5752,102.5994,12900.0
2015-05-26 09:50:00,127.27,127.3,127.0,127.05,20700.0,102.5591,102.5833,102.3416,102.3818,20700.0
2015-05-26 09:55:00,127.05,127.38,127.04,127.3,8500.0,102.3818,102.6478,102.3738,102.5833,8500.0
2015-05-26 10:00:00,127.26,127.5,127.26,127.35,10600.0,102.5511,102.7445,102.5511,102.6236,10600.0
2015-05-26 10:05:00,127.35,127.37,127.15,127.15,18300.0,102.6236,102.6397,102.4624,102.4624,18300.0
2015-05-26 10:10:00,127.12,127.15,127.0,127.15,27300.0,102.4383,102.4624,102.3416,102.4624,27300.0
2015-05-26 10:15:00,127.14,127.18,126.99,127.08,23100.0,102.4544,102.4866,102.3335,102.406,23100.0
2015-05-26 10:20:00,127.08,127.19,126.99,127.04,17900.0,102.406,102.4947,102.3335,102.3738,17900.0
2015-05-26 10:25:00,127.03,127.11,126.99,127.07,19100.0,102.3657,102.4302,102.3335,102.398,19100.0
2015-05-26 10:30:00,127.03,127.27,126.98,127.17,11400.0,102.3657,102.5591,102.3254,102.4785,11400.0
2015-05-26 10:35:00,127.1,127.1,126.93,127.08,21300.0,102.4221,102.4221,102.2851,102.406,21300.0
2015-05-26 10:40:00,127.07,127.2,127.02,127.05,35200.0,102.398,102.5027,102.3577,102.3818,35200.0
2015-05-26 10:45:00,127.06,127.21,127.02,127.18,55600.0,102.3899,102.5108,102.3577,102.4866,55600.0
2015-05-26 10:50:00,127.17,127.27,126.97,127.07,56100.0,102.4785,102.5591,102.3174,102.398,56100.0
2015-05-26 10:55:00,127.06,127.13,126.9,126.93,12400.0,102.3899,102.4463,102.261,102.2851,12400.0
2015-05-26 11:00:00,126.96,127.08,126.9,127.0,15500.0,102.3093,102.406,102.261,102.3416,15500.0
2015-05-26 11:05:00,126.98,127.2,126.98,127.18,17900.0,102.3254,102.5027,102.3254,102.4866,17900.0
2015-05-26 11:10:00,127.19,127.19,127.08,127.12,5500.0,102.4947,102.4947,102.406,102.4383,5500.0
2015-05-26 11:15:00,127.07,127.1,126.98,127.07,15500.0,102.398,102.4221,102.3254,102.398,15500.0
2015-05-26 11:20:00,127.04,127.25,127.02,127.16,14700.0,102.3738,102.543,102.3577,102.4705,14700.0
2015-05-26 11:25:00,127.16,127.4,127.12,127.32,14500.0,102.4705,102.6639,102.4383,102.5994,14500.0
2015-05-26 11:30:00,127.32,127.48,127.3,127.48,17700.0,102.5994,102.7284,102.5833,102.7284,17700.0
2015-05-26 11:35:00,127.48,127.61,127.45,127.61,9600.0,102.7284,102.8331,102.7042,102.8331,9600.0
2015-05-26 11:40:00,127.61,127.61,127.4,127.46,7300.0,102.8331,102.8331,102.6639,102.7122,7300.0
2015-05-26 11:45:00,127.45,127.5,127.36,127.46,7200.0,102.7042,102.7445,102.6317,102.7122,7200.0
2015-05-26 11:50:00,127.43,127.46,127.37,127.4,5600.0,102.6881,102.7122,102.6397,102.6639,5600.0
2015-05-26 11:55:00,127.38,127.49,127.33,127.42,18700.0,102.6478,102.7364,102.6075,102.68,18700.0
2015-05-26 12:00:00,127.46,127.5,127.38,127.44,3200.0,102.7122,102.7445,102.6478,102.6961,3200.0
2015-05-26 12:05:00,127.42,127.49,127.38,127.44,11700.0,102.68,102.7364,102.6478,102.6961,11700.0
2015-05-26 12:10:00,127.41,127.51,127.38,127.5,4800.0,102.6719,102.7525,102.6478,102.7445,4800.0
2015-05-26 12:15:00,127.52,127.59,127.46,127.52,4800.0,102.7606,102.817,102.7122,102.7606,4800.0
2015-05-26 12:20:00,127.53,127.56,127.41,127.53,4400.0,102.7686,102.7928,102.6719,102.7686,4400.0
2015-05-26 12:25:00,127.52,127.52,127.42,127.45,2700.0,102.7606,102.7606,102.68,102.7042,2700.0
2015-05-26 12:30:00,127.44,127.47,127.32,127.38,16000.0,102.6961,102.7203,102.5994,102.6478,16000.0
2015-05-26 12:35:00,127.37,127.45,127.36,127.37,22800.0,102.6397,102.7042,102.6317,102.6397,22800.0
2015-05-26 12:40:00,127.37,127.41,127.23,127.28,7500.0,102.6397,102.6719,102.5269,102.5672,7500.0
2015-05-26 12:45:00,127.3,127.4,127.22,127.32,12300.0,102.5833,102.6639,102.5188,102.5994,12300.0
2015-05-26 12:50:00,127.38,127.38,127.2,127.27,46100.0,102.6478,102.6478,102.5027,102.5591,46100.0
2015-05-26 12:55:00,127.3,127.33,127.23,127.27,2700.0,102.5833,102.6075,102.5269,102.5591,2700.0
2015-05-26 13:00:00,127.25,127.28,127.2,127.2,4900.0,102.543,102.5672,102.5027,102.5027,4900.0
2015-05-26 13:05:00,127.22,127.22,127.04,127.12,51900.0,102.5188,102.5188,102.3738,102.4383,51900.0
2015-05-26 13:10:00,127.13,127.23,127.11,127.23,10400.0,102.4463,102.5269,102.4302,102.5269,10400.0
2015-05-26 13:15:00,127.22,127.26,127.08,127.09,12000.0,102.5188,102.5511,102.406,102.4141,12000.0
2015-05-26 13:20:00,127.08,127.19,127.08,127.17,4200.0,102.406,102.4947,102.406,102.4785,4200.0
2015-05-26 13:25:00,127.19,127.26,127.16,127.19,7400.0,102.4947,102.5511,102.4705,102.4947,7400.0
2015-05-26 13:30:00,127.17,127.17,127.05,127.07,2500.0,102.4785,102.4785,102.3818,102.398,2500.0
2015-05-26 13:35:00,127.11,127.14,126.98,127.04,9000.0,102.4302,102.4544,102.3254,102.3738,9000.0
2015-05-26 13:40:00,127.06,127.17,127.05,127.05,2800.0,102.3899,102.4785,102.3818,102.3818,2800.0
2015-05-26 13:45:00,127.05,127.14,127.03,127.12,6000.0,102.3818,102.4544,102.3657,102.4383,6000.0
2015-05-26 13:50:00,127.1,127.1,126.98,127.02,4500.0,102.4221,102.4221,102.3254,102.3577,4500.0
2015-05-26 13:55:00,126.99,127.0,126.89,126.98,7400.0,102.3335,102.3416,102.2529,102.3254,7400.0
2015-05-26 14:00:00,126.96,127.04,126.91,126.99,5200.0,102.3093,102.3738,102.269,102.3335,5200.0
2015-05-26 14:05:00,127.0,127.02,126.98,127.01,6700.0,102.3416,102.3577,102.3254,102.3496,6700.0
2015-05-26 14:10:00,126.99,127.05,126.93,127.01,2300.0,102.3335,102.3818,102.2851,102.3496,2300.0
2015-05-26 14:15:00,127.01,127.11,126.98,127.11,3800.0,102.3496,102.4302,102.3254,102.4302,3800.0
2015-05-26 14:20:00,127.1,127.15,126.99,126.99,3300.0,102.4221,102.4624,102.3335,102.3335,3300.0
2015-05-26 14:25:00,126.98,127.07,126.89,126.92,6500.0,102.3254,102.398,102.2529,102.2771,6500.0
2015-05-26 14:30:00,126.93,126.94,126.75,126.81,95900.0,102.2851,102.2932,102.1401,102.1884,95900.0
2015-05-26 14:35:00,126.81,126.82,126.72,126.8,5100.0,102.1884,102.1965,102.1159,102.1804,5100.0
2015-05-26 14:40:00,126.84,126.88,126.77,126.8,34400.0,102.2126,102.2449,102.1562,102.1804,34400.0
2015-05-26 14:45:00,126.82,126.87,126.75,126.75,7300.0,102.1965,102.2368,102.1401,102.1401,7300.0
2015-05-26 14:50:00,126.73,126.76,126.69,126.76,6200.0,102.124,102.1481,102.0917,102.1481,6200.0
2015-05-26 14:55:00,126.73,126.8,126.73,126.75,8500.0,102.124,102.1804,102.124,102.1401,8500.0
2015-05-26 15:00:00,126.74,126.88,126.73,126.86,13100.0,102.132,102.2449,102.124,102.2287,13100.0
2015-05-26 15:05:00,126.85,126.86,126.77,126.85,6800.0,102.2207,102.2287,102.1562,102.2207,6800.0
2015-05-26 15:10:00,126.83,126.86,126.74,126.86,9700.0,102.2046,102.2287,102.132,102.2287,9700.0
2015-05-26 15:15:00,126.86,126.96,126.77,126.77,9500.0,102.2287,102.3093,102.1562,102.1562,9500.0
2015-05-26 15:20:00,126.78,126.85,126.72,126.85,18600.0,102.1643,102.2207,102.1159,102.2207,18600.0
2015-05-26 15:25:00,126.85,126.87,126.78,126.84,9400.0,102.2207,102.2368,102.1643,102.2126,9400.0
2015-05-26 15:30:00,126.83,126.87,126.73,126.85,19000.0,102.2046,102.2368,102.124,102.2207,19000.0
2015-05-26 15:35:00,126.86,126.94,126.78,126.82,10700.0,102.2287,102.2932,102.1643,102.1965,10700.0
2015-05-26 15:40:00,126.81,126.97,126.81,126.95,10800.0,102.1884,102.3174,102.1884,102.3013,10800.0
2015-05-26 15:45:00,126.94,126.94,126.8,126.92,20300.0,102.2932,102.2932,102.1804,102.2771,20300.0
2015-05-26 15:50:00,126.89,126.9,126.79,126.84,14800.0,102.2529,102.261,102.1723,102.2126,14800.0
2015-05-26 15:55:00,126.82,126.92,126.79,126.84,40200.0,102.1965,102.2771,102.1723,102.2126,40200.0
2015-05-27 09:30:00,127.0,127.45,126.67,126.67,17500.0,102.3416,102.7042,102.0756,102.0756,17500.0
2015-05-27 09:35:00,126.67,127.04,126.67,126.79,9600.0,102.0756,102.3738,102.0756,102.1723,9600.0
2015-05-27 09:40:00,126.87,127.04,126.6,126.82,5700.0,102.2368,102.3738,102.0192,102.1965,5700.0
2015-05-27 09:45:00,126.67,126.99,126.67,126.99,2900.0,102.0756,102.3335,102.0756,102.3335,2900.0
2015-05-27 09:50:00,126.96,127.44,126.96,127.44,7000.0,102.3093,102.6961,102.3093,102.6961,7000.0
2015-05-27 09:55:00,127.44,127.44,127.18,127.21,3300.0,102.6961,102.6961,102.4866,102.5108,3300.0
2015-05-27 10:00:00,127.25,127.35,127.05,127.1,6900.0,102.543,102.6236,102.3818,102.4221,6900.0
2015-05-27 10:05:00,127.13,127.26,127.1,127.26,5900.0,102.4463,102.5511,102.4221,102.5511,5900.0
2015-05-27 10:10:00,127.23,127.27,127.14,127.14,8100.0,102.5269,102.5591,102.4544,102.4544,8100.0
2015-05-27 10:15:00,127.14,127.2,127.07,127.09,7000.0,102.4544,102.5027,102.398,102.4141,7000.0
2015-05-27 10:20:00,127.07,127.07,126.88,126.89,14100.0,102.398,102.398,102.2449,102.2529,14100.0
2015-05-27 10:25:00,126.96,127.05,126.9,126.96,6600.0,102.3093,102.3818,102.261,102.3093,6600.0
2015-05-27 10:30:00,127.02,127.12,127.0,127.08,4600.0,102.3577,102.4383,102.3416,102.406,4600.0
2015-05-27 10:35:00,127.05,127.16,127.02,127.05,7100.0,102.3818,102.4705,102.3577,102.3818,7100.0
2015-05-27 10:40:00,127.07,127.14,127.05,127.09,3400.0,102.398,102.4544,102.3818,102.4141,3400.0
2015-05-27 10:45:00,127.08,127.12,127.0,127.08,9700.0,102.406,102.4383,102.3416,102.406,9700.0
2015-05-27 10:50:00,127.09,127.12,127.02,127.08,5300.0,102.4141,102.4383,102.3577,102.406,5300.0
2015-05-27 10:55:00,127.08,127.19,127.07,127.18,10100.0,102.406,102.4947,102.398,102.4866,10100.0
2015-05-27 11:00:00,127.17,127.31,127.17,127.29,41400.0,102.4785,102.5914,102.4785,102.5752,41400.0
2015-05-27 11:05:00,127.26,127.26,127.2,127.22,5900.0,102.5511,102.5511,102.5027,102.5188,5900.0
2015-05-27 11:10:00,127.23,127.33,127.19,127.32,4800.0,102.5269,102.6075,102.4947,102.5994,4800.0
2015-05-27 11:15:00,127.34,127.36,127.13,127.14,2600.0,102.6155,102.6317,102.4463,102.4544,2600.0
2015-05-27 11:20:00,127.13,127.15,127.07,127.14,3900.0,102.4463,102.4624,102.398,102.4544,3900.0
2015-05-27 11:25:00,127.16,127.26,127.15,127.25,5500.0,102.4705,102.5511,102.4624,102.543,5500.0
2015-05-27 11:30:00,127.23,127.34,127.23,127.29,6800.0,102.5269,102.6155,102.5269,102.5752,6800.0
2015-05-27 11:35:00,127.31,127.33,127.2,127.23,7800.0,102.5914,102.6075,102.5027,102.5269,7800.0
2015-05-27 11:40:00,127.26,127.39,127.26,127.34,11500.0,102.5511,102.6558,102.5511,102.6155,11500.0
2015-05-27 11:45:00,127.34,127.34,127.25,127.29,9700.0,102.6155,102.6155,102.543,102.5752,9700.0
2015-05-27 11:50:00,127.32,127.32,127.26,127.28,11200.0,102.5994,102.5994,102.5511,102.5672,11200.0
2015-05-27 11:55:00,127.3,127.3,127.22,127.28,4300.0,102.5833,102.5833,102.5188,102.5672,4300.0
2015-05-27 12:00:00,127.3,127.32,127.24,127.26,8300.0,102.5833,102.5994,102.535,102.5511,8300.0
2015-05-27 12:05:00,127.27,127.32,127.26,127.3,4800.0,102.5591,102.5994,102.5511,102.5833,4800.0
2015-05-27 12:10:00,127.31,127.31,127.23,127.28,5800.0,102.5914,102.5914,102.5269,102.5672,5800.0
2015-05-27 12:15:00,127.27,127.36,127.25,127.36,8100.0,102.5591,102.6317,102.543,102.6317,8100.0
2015-05-27 12:20:00,127.39,127.42,127.34,127.35,5900.0,102.6558,102.68,102.6155,102.6236,5900.0
2015-05-27 12:25:00,127.37,127.39,127.32,127.34,11700.0,102.6397,102.6558,102.5994,102.6155,11700.0
2015-05-27 12:30:00,127.33,127.34,127.28,127.34,4100.0,102.6075,102.6155,102.5672,102.6155,4100.0
2015-05-27 12:35:00,127.33,127.33,127.24,127.26,4200.0,102.6075,102.6075,102.535,102.5511,4200.0
2015-05-27 12:40:00,127.24,127.33,127.19,127.28,6300.0,102.535,102.6075,102.4947,102.5672,6300.0
2015-05-27 12:45:00,127.27,127.27,127.2,127.24,3600.0,102.5591,102.5591,102.5027,102.535,3600.0
2015-05-27 12:50:00,127.25,127.28,127.24,127.25,2900.0,102.543,102.5672,102.535,102.543,2900.0
2015-05-27 12:55:00,127.23,127.27,127.23,127.25,5100.0,102.5269,102.5591,102.5269,102.543,5100.0
2015-05-27 13:00:00,127.23,127.29,127.21,127.29,8200.0,102.5269,102.5752,102.5108,102.5752,8200.0
2015-05-27 13:05:00,127.29,127.31,127.25,127.26,10000.0,102.5752,102.5914,102.543,102.5511,10000.0
2015-05-27 13:10:00,127.26,127.32,127.22,127.24,16200.0,102.5511,102.5994,102.5188,102.535,16200.0
2015-05-27 13:15:00,127.25,127.25,127.19,127.19,3800.0,102.543,102.543,102.4947,102.4947,3800.0
2015-05-27 13:20:00,127.2,127.26,127.19,127.25,10500.0,102.5027,102.5511,102.4947,102.543,10500.0
2015-05-27 13:25:00,127.25,127.27,127.21,127.21,7000.0,102.543,102.5591,102.5108,102.5108,7000.0
2015-05-27 13:30:00,127.22,127.27,127.21,127.27,5900.0,102.5188,102.5591,102.5108,102.5591,5900.0
2015-05-27 13:35:00,127.27,127.29,127.25,127.27,7800.0,102.5591,102.5752,102.543,102.5591,7800.0
2015-05-27 13:40:00,127.28,127.31,127.25,127.28,30600.0,102.5672,102.5914,102.543,102.5672,30600.0
2015-05-27 13:45:00,127.28,127.29,127.23,127.24,14700.0,102.5672,102.5752,102.5269,102.535,14700.0
2015-05-27 13:50:00,127.24,127.29,127.24,127.29,8400.0,102.535,102.5752,102.535,102.5752,8400.0
2015-05-27 13:55:00,127.28,127.29,127.26,127.27,8000.0,102.5672,102.5752,102.5511,102.5591,8000.0
2015-05-27 14:00:00,127.26,127.31,127.22,127.28,29900.0,102.5511,102.5914,102.5188,102.5672,29900.0
2015-05-27 14:05:00,127.28,127.33,127.22,127.22,21200.0,102.5672,102.6075,102.5188,102.5188,21200.0
2015-05-27 14:10:00,127.22,127.28,127.21,127.22,5000.0,102.5188,102.5672,102.5108,102.5188,5000.0
2015-05-27 14:15:00,127.18,127.25,127.18,127.24,9500.0,102.4866,102.543,102.4866,102.535,9500.0
2015-05-27 14:20:00,127.23,127.24,127.14,127.15,15500.0,102.5269,102.535,102.4544,102.4624,15500.0
2015-05-27 14:25:00,127.17,127.25,127.16,127.25,5500.0,102.4785,102.543,102.4705,102.543,5500.0
2015-05-27 14:30:00,127.25,127.25,127.06,127.07,14600.0,102.543,102.543,102.3899,102.398,14600.0
2015-05-27 14:35:00,127.06,127.07,126.99,127.03,16400.0,102.3899,102.398,102.3335,102.3657,16400.0
2015-05-27 14:40:00,127.03,127.08,127.0,127.02,9800.0,102.3657,102.406,102.3416,102.3577,9800.0
2015-05-27 14:45:00,127.03,127.03,126.95,126.97,10600.0,102.3657,102.3657,102.3013,102.3174,10600.0
2015-05-27 14:50:00,126.95,126.97,126.92,126.92,8900.0,102.3013,102.3174,102.2771,102.2771,8900.0
2015-05-27 14:55:00,126.93,127.02,126.88,127.02,19000.0,102.2851,102.3577,102.2449,102.3577,19000.0
2015-05-27 15:00:00,127.02,127.17,127.01,127.09,16300.0,102.3577,102.4785,102.3496,102.4141,16300.0
2015-05-27 15:05:00,127.09,127.23,127.05,127.12,29900.0,102.4141,102.5269,102.3818,102.4383,29900.0
2015-05-27 15:10:00,127.12,127.23,127.09,127.23,10300.0,102.4383,102.5269,102.4141,102.5269,10300.0
2015-05-27 15:15:00,127.23,127.29,127.21,127.23,40200.0,102.5269,102.5752,102.5108,102.5269,40200.0
2015-05-27 15:20:00,127.23,127.23,127.1,127.1,26300.0,102.5269,102.5269,102.4221,102.4221,26300.0
2015-05-27 15:25:00,127.11,127.11,127.01,127.05,24100.0,102.4302,102.4302,102.3496,102.3818,24100.0
2015-05-27 15:30:00,127.05,127.1,126.94,127.04,23700.0,102.3818,102.4221,102.2932,102.3738,23700.0
2015-05-27 15:35:00,127.04,127.12,127.02,127.11,31900.0,102.3738,102.4383,102.3577,102.4302,31900.0
2015-05-27 15:40:00,127.12,127.16,127.03,127.05,52200.0,102.4383,102.4705,102.3657,102.3818,52200.0
2015-05-27 15:45:00,127.07,127.1,126.98,127.08,53100.0,102.398,102.4221,102.3254,102.406,53100.0
2015-05-27 15:50:00,127.07,127.09,126.97,126.97,50500.0,102.398,102.4141,102.3174,102.3174,50500.0
2015-05-27 15:55:00,126.95,126.98,126.82,126.87,116200.0,102.3013,102.3254,102.1965,102.2368,116200.0
2015-05-28 09:30:00,126.67,126.86,126.56,126.81,39600.0,102.0756,102.2287,101.987,102.1884,39600.0
2015-05-28 09:35:00,126.78,127.11,126.77,126.83,12700.0,102.1643,102.4302,102.1562,102.2046,12700.0
2015-05-28 09:40:00,126.96,127.04,126.76,127.03,19200.0,102.3093,102.3738,102.1481,102.3657,19200.0
2015-05-28 09:45:00,127.01,127.1,126.83,126.87,15700.0,102.3496,102.4221,102.2046,102.2368,15700.0
2015-05-28 09:50:00,126.87,126.87,126.52,126.68,12400.0,102.2368,102.2368,101.9547,102.0837,12400.0
2015-05-28 09:55:00,126.72,126.74,126.33,126.38,8000.0,102.1159,102.132,101.8016,101.8419,8000.0
2015-05-28 10:00:00,126.38,126.43,126.17,126.3,22200.0,101.8419,101.8822,101.6727,101.7775,22200.0
2015-05-28 10:05:00,126.37,126.42,126.27,126.32,9400.0,101.8339,101.8742,101.7533,101.7936,9400.0
2015-05-28 10:10:00,126.32,126.34,126.12,126.22,12500.0,101.7936,101.8097,101.6324,101.713,12500.0
2015-05-28 10:15:00,126.23,126.34,126.2,126.32,59100.0,101.7211,101.8097,101.6969,101.7936,59100.0
2015-05-28 10:20:00,126.33,126.34,126.17,126.18,8000.0,101.8016,101.8097,101.6727,101.6808,8000.0
2015-05-28 10:25:00,126.21,126.4,126.18,126.28,9300.0,101.7049,101.858,101.6808,101.7613,9300.0
2015-05-28 10:30:00,126.26,126.26,126.06,126.18,18100.0,101.7452,101.7452,101.5841,101.6808,18100.0
2015-05-28 10:35:00,126.17,126.22,125.95,126.05,30700.0,101.6727,101.713,101.4954,101.576,30700.0
2015-05-28 10:40:00,126.05,126.12,125.98,126.12,9100.0,101.576,101.6324,101.5196,101.6324,9100.0
2015-05-28 10:45:00,126.12,126.24,126.08,126.22,14600.0,101.6324,101.7291,101.6002,101.713,14600.0
2015-05-28 10:50:00,126.22,126.24,126.05,126.14,34900.0,101.713,101.7291,101.576,101.6485,34900.0
2015-05-28 10:55:00,126.12,126.22,126.08,126.09,9000.0,101.6324,101.713,101.6002,101.6082,9000.0
2015-05-28 11:00:00,126.04,126.32,126.04,126.23,7000.0,101.5679,101.7936,101.5679,101.7211,7000.0
2015-05-28 11:05:00,126.22,126.41,126.22,126.41,6600.0,101.713,101.8661,101.713,101.8661,6600.0
2015-05-28 11:10:00,126.39,126.6,126.33,126.59,15900.0,101.85,102.0192,101.8016,102.0112,15900.0
2015-05-28 11:15:00,126.58,126.76,126.58,126.7,7700.0,102.0031,102.1481,102.0031,102.0998,7700.0
2015-05-28 11:20:00,126.72,126.8,126.69,126.78,5400.0,102.1159,102.1804,102.0917,102.1643,5400.0
2015-05-28 11:25:00,126.79,126.81,126.71,126.75,3800.0,102.1723,102.1884,102.1079,102.1401,3800.0
2015-05-28 11:30:00,126.73,126.86,126.71,126.84,7000.0,102.124,102.2287,102.1079,102.2126,7000.0
2015-05-28 11:35:00,126.83,126.83,126.66,126.7,5700.0,102.2046,102.2046,102.0676,102.0998,5700.0
2015-05-28 11:40:00,126.71,126.81,126.71,126.8,2800.0,102.1079,102.1884,102.1079,102.1804,2800.0
2015-05-28 11:45:00,126.79,126.79,126.53,126.53,8100.0,102.1723,102.1723,101.9628,101.9628,8100.0
2015-05-28 11:50:00,126.46,126.63,126.46,126.61,4400.0,101.9064,102.0434,101.9064,102.0273,4400.0
2015-05-28 11:55:00,126.61,126.71,126.54,126.68,9700.0,102.0273,102.1079,101.9709,102.0837,9700.0
2015-05-28 12:00:00,126.66,126.66,126.55,126.62,5000.0,102.0676,102.0676,101.9789,102.0353,5000.0
2015-05-28 12:05:00,126.64,126.7,126.64,126.64,5500.0,102.0514,102.0998,102.0514,102.0514,5500.0
2015-05-28 12:10:00,126.64,126.81,126.64,126.8,3100.0,102.0514,102.1884,102.0514,102.1804,3100.0
2015-05-28 12:15:00,126.81,126.9,126.79,126.9,3400.0,102.1884,102.261,102.1723,102.261,3400.0
2015-05-28 12:20:00,126.87,127.03,126.87,127.0,4600.0,102.2368,102.3657,102.2368,102.3416,4600.0
2015-05-28 12:25:00,127.04,127.05,126.97,127.05,8900.0,102.3738,102.3818,102.3174,102.3818,8900.0
2015-05-28 12:30:00,127.06,127.06,126.78,126.78,9100.0,102.3899,102.3899,102.1643,102.1643,9100.0
2015-05-28 12:35:00,126.76,126.81,126.67,126.67,4100.0,102.1481,102.1884,102.0756,102.0756,4100.0
2015-05-28 12:40:00,126.65,126.71,126.65,126.67,10300.0,102.0595,102.1079,102.0595,102.0756,10300.0
2015-05-28 12:45:00,126.67,126.68,126.56,126.65,8200.0,102.0756,102.0837,101.987,102.0595,8200.0
2015-05-28 12:50:00,126.68,126.68,126.59,126.6,2500.0,102.0837,102.0837,102.0112,102.0192,2500.0
2015-05-28 12:55:00,126.59,126.67,126.52,126.52,7800.0,102.0112,102.0756,101.9547,101.9547,7800.0
2015-05-28 13:00:00,126.52,126.59,126.48,126.58,7700.0,101.9547,102.0112,101.9225,102.0031,7700.0
2015-05-28 13:05:00,126.57,126.62,126.56,126.56,6200.0,101.995,102.0353,101.987,101.987,6200.0
2015-05-28 13:10:00,126.57,126.57,126.51,126.52,3600.0,101.995,101.995,101.9467,101.9547,3600.0
2015-05-28 13:15:00,126.53,126.61,126.49,126.51,9300.0,101.9628,102.0273,101.9306,101.9467,9300.0
2015-05-28 13:20:00,126.55,126.55,126.44,126.46,12700.0,101.9789,101.9789,101.8903,101.9064,12700.0
2015-05-28 13:25:00,126.47,126.5,126.44,126.47,8100.0,101.9145,101.9386,101.8903,101.9145,8100.0
2015-05-28 13:30:00,126.47,126.51,126.43,126.44,5300.0,101.9145,101.9467,101.8822,101.8903,5300.0
2015-05-28 13:35:00,126.47,126.61,126.47,126.51,7800.0,101.9145,102.0273,101.9145,101.9467,7800.0
2015-05-28 13:40:00,126.54,126.67,126.52,126.63,10200.0,101.9709,102.0756,101.9547,102.0434,10200.0
2015-05-28 13:45:00,126.63,126.64,126.53,126.61,6300.0,102.0434,102.0514,101.9628,102.0273,6300.0
2015-05-28 13:50:00,126.6,126.67,126.59,126.63,9200.0,102.0192,102.0756,102.0112,102.0434,9200.0
2015-05-28 13:55:00,126.65,126.65,126.54,126.54,6500.0,102.0595,102.0595,101.9709,101.9709,6500.0
2015-05-28 14:00:00,126.56,126.6,126.54,126.56,4000.0,101.987,102.0192,101.9709,101.987,4000.0
2015-05-28 14:05:00,126.55,126.6,126.53,126.6,4400.0,101.9789,102.0192,101.9628,102.0192,4400.0
2015-05-28 14:10:00,126.63,126.79,126.63,126.79,10100.0,102.0434,102.1723,102.0434,102.1723,10100.0
2015-05-28 14:15:00,126.8,126.88,126.8,126.88,5100.0,102.1804,102.2449,102.1804,102.2449,5100.0
2015-05-28 14:20:00,126.91,127.03,126.9,126.98,6000.0,102.269,102.3657,102.261,102.3254,6000.0
2015-05-28 14:25:00,126.93,127.11,126.92,127.11,3600.0,102.2851,102.4302,102.2771,102.4302,3600.0
2015-05-28 14:30:00,127.13,127.14,126.88,126.88,8100.0,102.4463,102.4544,102.2449,102.2449,8100.0
2015-05-28 14:35:00,126.86,126.99,126.85,126.88,11900.0,102.2287,102.3335,102.2207,102.2449,11900.0
2015-05-28 14:40:00,126.89,126.91,126.85,126.89,7000.0,102.2529,102.269,102.2207,102.2529,7000.0
2015-05-28 14:45:00,126.93,126.93,126.81,126.83,5100.0,102.2851,102.2851,102.1884,102.2046,5100.0
2015-05-28 14:50:00,126.85,126.88,126.84,126.88,7500.0,102.2207,102.2449,102.2126,102.2449,7500.0
2015-05-28 14:55:00,126.89,126.92,126.83,126.85,8900.0,102.2529,102.2771,102.2046,102.2207,8900.0
2015-05-28 15:00:00,126.84,126.92,126.83,126.92,9500.0,102.2126,102.2771,102.2046,102.2771,9500.0
2015-05-28 15:05:00,126.91,126.94,126.86,126.86,8000.0,102.269,102.2932,102.2287,102.2287,8000.0
2015-05-28 15:10:00,126.86,126.92,126.86,126.86,16200.0,102.2287,102.2771,102.2287,102.2287,16200.0
2015-05-28 15:15:00,126.88,126.92,126.83,126.88,10800.0,102.2449,102.2771,102.2046,102.2449,10800.0
2015-05-28 15:20:00,126.88,126.88,126.79,126.86,13500.0,102.2449,102.2449,102.1723,102.2287,13500.0
2015-05-28 15:25:00,126.88,126.91,126.82,126.86,8900.0,102.2449,102.269,102.1965,102.2287,8900.0
2015-05-28 15:30:00,126.88,126.96,126.88,126.96,8800.0,102.2449,102.3093,102.2449,102.3093,8800.0
2015-05-28 15:35:00,126.96,126.97,126.85,126.85,14400.0,102.3093,102.3174,102.2207,102.2207,14400.0
2015-05-28 15:40:00,126.85,126.9,126.8,126.84,17300.0,102.2207,102.261,102.1804,102.2126,17300.0
2015-05-28 15:45:00,126.85,126.95,126.83,126.87,17100.0,102.2207,102.3013,102.2046,102.2368,17100.0
2015-05-28 15:50:00,126.88,126.99,126.87,126.98,20900.0,102.2449,102.3335,102.2368,102.3254,20900.0
2015-05-28 15:55:00,126.98,127.02,126.91,126.99,32000.0,102.3254,102.3577,102.269,102.3335,32000.0
2015-05-29 09:30:00,126.68,127.15,126.35,126.35,7033.0,102.0837,102.4624,101.8178,101.8178,7033.0
2015-05-29 09:35:00,126.71,126.71,126.24,126.32,8773.0,102.1079,102.1079,101.7291,101.7936,8773.0
2015-05-29 09:40:00,126.32,126.41,126.03,126.12,9507.0,101.7936,101.8661,101.5599,101.6324,9507.0
2015-05-29 09:45:00,126.1,126.14,125.86,125.86,6924.0,101.6163,101.6485,101.4229,101.4229,6924.0
2015-05-29 09:50:00,125.86,125.97,125.79,125.83,11992.0,101.4229,101.5115,101.3665,101.3987,11992.0
2015-05-29 09:55:00,125.86,126.03,125.86,125.86,3650.0,101.4229,101.5599,101.4229,101.4229,3650.0
2015-05-29 10:00:00,125.92,125.97,125.83,125.91,3888.0,101.4712,101.5115,101.3987,101.4632,3888.0
2015-05-29 10:05:00,125.89,125.89,125.61,125.64,4719.0,101.4471,101.4471,101.2214,101.2456,4719.0
2015-05-29 10:10:00,125.64,125.64,125.46,125.47,7230.0,101.2456,101.2456,101.1006,101.1086,7230.0
2015-05-29 10:15:00,125.44,125.44,125.32,125.41,6529.0,101.0844,101.0844,100.9877,101.0603,6529.0
2015-05-29 10:20:00,125.44,125.55,125.42,125.52,90567.0,101.0844,101.1731,101.0683,101.1489,90567.0
2015-05-29 10:25:00,125.54,125.57,125.34,125.34,7960.0,101.165,101.1892,101.0039,101.0039,7960.0
2015-05-29 10:30:00,125.35,125.35,125.26,125.33,13509.0,101.0119,101.0119,100.9394,100.9958,13509.0
2015-05-29 10:35:00,125.32,125.32,125.13,125.17,6079.0,100.9877,100.9877,100.8346,100.8669,6079.0
2015-05-29 10:40:00,125.2,125.23,124.88,124.93,13452.0,100.891,100.9152,100.6332,100.6735,13452.0
2015-05-29 10:45:00,124.94,124.95,124.76,124.79,3099.0,100.6815,100.6896,100.5365,100.5606,3099.0
2015-05-29 10:50:00,124.76,124.84,124.64,124.83,6465.0,100.5365,100.6009,100.4398,100.5929,6465.0
2015-05-29 10:55:00,124.82,124.89,124.76,124.87,7108.0,100.5848,100.6412,100.5365,100.6251,7108.0
2015-05-29 11:00:00,124.86,124.86,124.75,124.81,8640.0,100.6171,100.6171,100.5284,100.5768,8640.0
2015-05-29 11:05:00,124.8,124.92,124.77,124.87,12661.0,100.5687,100.6654,100.5445,100.6251,12661.0
2015-05-29 11:10:00,124.89,124.9,124.72,124.79,9132.0,100.6412,100.6493,100.5042,100.5606,9132.0
2015-05-29 11:15:00,124.76,125.04,124.75,124.97,4911.0,100.5365,100.7621,100.5284,100.7057,4911.0
2015-05-29 11:20:00,124.94,125.05,124.94,124.98,12944.0,100.6815,100.7702,100.6815,100.7138,12944.0
2015-05-29 11:25:00,124.99,124.99,124.82,124.82,5786.0,100.7218,100.7218,100.5848,100.5848,5786.0
2015-05-29 11:30:00,124.82,125.0,124.78,124.98,10312.0,100.5848,100.7299,100.5526,100.7138,10312.0
2015-05-29 11:35:00,124.99,125.0,124.8,124.99,7975.0,100.7218,100.7299,100.5687,100.7218,7975.0
2015-05-29 11:40:00,125.01,125.26,125.0,125.21,6428.0,100.7379,100.9394,100.7299,100.8991,6428.0
2015-05-29 11:45:00,125.22,125.34,125.22,125.25,5994.0,100.9072,101.0039,100.9072,100.9313,5994.0
2015-05-29 11:50:00,125.27,125.27,125.13,125.14,7565.0,100.9474,100.9474,100.8346,100.8427,7565.0
2015-05-29 11:55:00,125.13,125.24,125.08,125.24,4889.0,100.8346,100.9233,100.7943,100.9233,4889.0
2015-05-29 12:00:00,125.24,125.44,125.24,125.44,6782.0,100.9233,101.0844,100.9233,101.0844,6782.0
2015-05-29 12:05:00,125.42,125.43,125.33,125.42,4077.0,101.0683,101.0764,100.9958,101.0683,4077.0
2015-05-29 12:10:00,125.46,125.5,125.4,125.4,5921.0,101.1006,101.1328,101.0522,101.0522,5921.0
2015-05-29 12:15:00,125.4,125.51,125.4,125.5,52840.0,101.0522,101.1409,101.0522,101.1328,52840.0
2015-05-29 12:20:00,125.55,125.77,125.55,125.77,5593.0,101.1731,101.3504,101.1731,101.3504,5593.0
2015-05-29 12:25:00,125.75,125.94,125.74,125.87,3310.0,101.3343,101.4874,101.3262,101.431,3310.0
2015-05-29 12:30:00,125.87,125.98,125.87,125.97,2600.0,101.431,101.5196,101.431,101.5115,2600.0
2015-05-29 12:35:00,125.97,125.98,125.8,125.91,43203.0,101.5115,101.5196,101.3745,101.4632,43203.0
2015-05-29 12:40:00,125.93,125.99,125.89,125.9,2261.0,101.4793,101.5277,101.4471,101.4551,2261.0
2015-05-29 12:45:00,125.89,125.99,125.88,125.88,2193.0,101.4471,101.5277,101.439,101.439,2193.0
2015-05-29 12:50:00,125.88,125.89,125.84,125.85,2474.0,101.439,101.4471,101.4068,101.4148,2474.0
2015-05-29 12:55:00,125.87,125.9,125.82,125.82,2001.0,101.431,101.4551,101.3907,101.3907,2001.0
2015-05-29 13:00:00,125.82,125.86,125.81,125.85,5562.0,101.3907,101.4229,101.3826,101.4148,5562.0
2015-05-29 13:05:00,125.85,125.85,125.71,125.76,4503.0,101.4148,101.4148,101.302,101.3423,4503.0
2015-05-29 13:10:00,125.78,125.87,125.76,125.8,4807.0,101.3584,101.431,101.3423,101.3745,4807.0
2015-05-29 13:15:00,125.79,125.8,125.66,125.76,7042.0,101.3665,101.3745,101.2617,101.3423,7042.0
2015-05-29 13:20:00,125.76,125.83,125.68,125.68,3500.0,101.3423,101.3987,101.2778,101.2778,3500.0
2015-05-29 13:25:00,125.69,125.79,125.67,125.77,4957.0,101.2859,101.3665,101.2698,101.3504,4957.0
2015-05-29 13:30:00,125.79,125.87,125.71,125.71,4782.0,101.3665,101.431,101.302,101.302,4782.0
2015-05-29 13:35:00,125.69,125.76,125.66,125.66,5127.0,101.2859,101.3423,101.2617,101.2617,5127.0
2015-05-29 13:40:00,125.69,125.75,125.68,125.74,3781.0,101.2859,101.3343,101.2778,101.3262,3781.0
2015-05-29 13:45:00,125.75,125.81,125.7,125.72,6865.0,101.3343,101.3826,101.294,101.3101,6865.0
2015-05-29 13:50:00,125.71,125.72,125.58,125.58,3137.0,101.302,101.3101,101.1973,101.1973,3137.0
2015-05-29 13:55:00,125.56,125.58,125.45,125.49,6681.0,101.1811,101.1973,101.0925,101.1247,6681.0
2015-05-29 14:00:00,125.49,125.54,125.44,125.45,4922.0,101.1247,101.165,101.0844,101.0925,4922.0
2015-05-29 14:05:00,125.46,125.57,125.46,125.52,5103.0,101.1006,101.1892,101.1006,101.1489,5103.0
2015-05-29 14:10:00,125.5,125.5,125.41,125.5,5305.0,101.1328,101.1328,101.0603,101.1328,5305.0
2015-05-29 14:15:00,125.49,125.49,125.34,125.34,7738.0,101.1247,101.1247,101.0039,101.0039,7738.0
2015-05-29 14:20:00,125.34,125.35,125.2,125.23,19434.0,101.0039,101.0119,100.891,100.9152,19434.0
2015-05-29 14:25:00,125.24,125.33,125.22,125.26,12765.0,100.9233,100.9958,100.9072,100.9394,12765.0
2015-05-29 14:30:00,125.24,125.27,125.09,125.09,17125.0,100.9233,100.9474,100.8024,100.8024,17125.0
2015-05-29 14:35:00,125.07,125.07,124.93,124.99,30620.0,100.7863,100.7863,100.6735,100.7218,30620.0
2015-05-29 14:40:00,125.01,125.09,124.93,125.08,12859.0,100.7379,100.8024,100.6735,100.7943,12859.0
2015-05-29 14:45:00,125.07,125.07,124.93,124.98,24757.0,100.7863,100.7863,100.6735,100.7138,24757.0
2015-05-29 14:50:00,125.01,125.02,124.96,125.01,6912.0,100.7379,100.746,100.6976,100.7379,6912.0
2015-05-29 14:55:00,125.05,125.05,124.94,125.01,9901.0,100.7702,100.7702,100.6815,100.7379,9901.0
2015-05-29 15:00:00,125.02,125.26,125.0,125.13,8789.0,100.746,100.9394,100.7299,100.8346,8789.0
2015-05-29 15:05:00,125.11,125.29,125.02,125.21,12479.0,100.8185,100.9636,100.746,100.8991,12479.0
2015-05-29 15:10:00,125.2,125.24,125.07,125.1,23271.0,100.891,100.9233,100.7863,100.8105,23271.0
2015-05-29 15:15:00,125.1,125.12,124.95,124.96,16232.0,100.8105,100.8266,100.6896,100.6976,16232.0
2015-05-29 15:20:00,124.96,125.07,124.96,125.07,23089.0,100.6976,100.7863,100.6976,100.7863,23089.0
2015-05-29 15:25:00,125.07,125.16,125.06,125.16,14972.0,100.7863,100.8588,100.7782,100.8588,14972.0
2015-05-29 15:30:00,125.16,125.23,124.97,125.04,18631.0,100.8588,100.9152,100.7057,100.7621,18631.0
2015-05-29 15:35:00,125.04,125.11,124.95,125.0,24425.0,100.7621,100.8185,100.6896,100.7299,24425.0
2015-05-29 15:40:00,124.99,125.07,124.97,124.99,64524.0,100.7218,100.7863,100.7057,100.7218,64524.0
2015-05-29 15:45:00,124.97,125.0,124.8,124.8,53782.0,100.7057,100.7299,100.5687,100.5687,53782.0
2015-05-29 15:50:00,124.79,124.84,124.66,124.69,91315.0,100.5606,100.6009,100.4559,100.4801,91315.0
2015-05-29 15:55:00,124.69,124.72,124.57,124.59,156143.0,100.4801,100.5042,100.3834,100.3995,156143.0
2015-06-01 09:30:00,124.65,124.91,124.4,124.69,36379.0,100.4478,100.6573,100.2464,100.4801,36379.0
2015-06-01 09:35:00,124.6,124.67,124.4,124.64,11159.0,100.4075,100.4639,100.2464,100.4398,11159.0
2015-06-01 09:40:00,124.49,124.56,124.23,124.23,12160.0,100.3189,100.3753,100.1094,100.1094,12160.0
2015-06-01 09:45:00,124.26,124.33,123.96,124.0,5550.0,100.1336,100.19,99.8918,99.924,5550.0
2015-06-01 09:50:00,124.01,124.2,123.98,124.14,8997.0,99.9321,100.0852,99.9079,100.0369,8997.0
2015-06-01 09:55:00,124.14,124.26,124.02,124.19,10369.0,100.0369,100.1336,99.9402,100.0771,10369.0
2015-06-01 10:00:00,124.19,124.73,124.16,124.63,26972.0,100.0771,100.5123,100.053,100.4317,26972.0
2015-06-01 10:05:00,124.64,124.64,124.3,124.49,18841.0,100.4398,100.4398,100.1658,100.3189,18841.0
2015-06-01 10:10:00,124.49,124.49,124.13,124.2,12968.0,100.3189,100.3189,100.0288,100.0852,12968.0
2015-06-01 10:15:00,124.22,124.28,123.88,123.95,20645.0,100.1013,100.1497,99.8273,99.8837,20645.0
2015-06-01 10:20:00,123.95,124.25,123.93,124.2,8957.0,99.8837,100.1255,99.8676,100.0852,8957.0
2015-06-01 10:25:00,124.2,124.28,124.09,124.21,8181.0,100.0852,100.1497,99.9966,100.0933,8181.0
2015-06-01 10:30:00,124.15,124.19,123.95,124.13,23906.0,100.0449,100.0771,99.8837,100.0288,23906.0
2015-06-01 10:35:00,124.17,124.2,124.01,124.12,7012.0,100.061,100.0852,99.9321,100.0207,7012.0
2015-06-01 10:40:00,124.12,124.12,123.91,123.95,10089.0,100.0207,100.0207,99.8515,99.8837,10089.0
2015-06-01 10:45:00,123.89,124.04,123.82,124.02,11772.0,99.8354,99.9563,99.779,99.9402,11772.0
2015-06-01 10:50:00,124.07,124.2,124.03,124.2,10018.0,99.9804,100.0852,99.9482,100.0852,10018.0
2015-06-01 10:55:00,124.19,124.34,124.12,124.24,16561.0,100.0771,100.198,100.0207,100.1174,16561.0
2015-06-01 11:00:00,124.25,124.36,124.19,124.34,12693.0,100.1255,100.2141,100.0771,100.198,12693.0
2015-06-01 11:05:00,124.33,124.37,124.27,124.27,7197.0,100.19,100.2222,100.1416,100.1416,7197.0
2015-06-01 11:10:00,124.29,124.39,124.28,124.34,33540.0,100.1577,100.2383,100.1497,100.198,33540.0
2015-06-01 11:15:00,124.34,124.34,124.19,124.22,72450.0,100.198,100.198,100.0771,100.1013,72450.0
2015-06-01 11:20:00,124.24,124.5,124.24,124.48,22565.0,100.1174,100.327,100.1174,100.3108,22565.0
2015-06-01 11:25:00,124.45,124.56,124.29,124.34,33805.0,100.2867,100.3753,100.1577,100.198,33805.0
2015-06-01 11:30:00,124.33,124.53,124.32,124.53,4701.0,100.19,100.3511,100.1819,100.3511,4701.0
2015-06-01 11:35:00,124.52,124.65,124.42,124.57,10570.0,100.3431,100.4478,100.2625,100.3834,10570.0
2015-06-01 11:40:00,124.56,124.65,124.53,124.6,10940.0,100.3753,100.4478,100.3511,100.4075,10940.0
2015-06-01 11:45:00,124.58,124.59,124.36,124.36,8406.0,100.3914,100.3995,100.2141,100.2141,8406.0
2015-06-01 11:50:00,124.33,124.38,124.29,124.38,12600.0,100.19,100.2303,100.1577,100.2303,12600.0
2015-06-01 11:55:00,124.35,124.41,124.28,124.36,8066.0,100.2061,100.2544,100.1497,100.2141,8066.0
2015-06-01 12:00:00,124.35,124.42,124.34,124.36,7278.0,100.2061,100.2625,100.198,100.2141,7278.0
2015-06-01 12:05:00,124.35,124.39,124.29,124.33,19757.0,100.2061,100.2383,100.1577,100.19,19757.0
2015-06-01 12:10:00,124.33,124.42,124.31,124.42,10056.0,100.19,100.2625,100.1738,100.2625,10056.0
2015-06-01 12:15:00,124.44,124.78,124.44,124.74,7104.0,100.2786,100.5526,100.2786,100.5204,7104.0
2015-06-01 12:20:00,124.76,124.8,124.73,124.8,2601.0,100.5365,100.5687,100.5123,100.5687,2601.0
2015-06-01 12:25:00,124.82,124.95,124.79,124.91,5079.0,100.5848,100.6896,100.5606,100.6573,5079.0
2015-06-01 12:30:00,124.95,125.0,124.83,124.83,10462.0,100.6896,100.7299,100.5929,100.5929,10462.0
2015-06-01 12:35:00,124.84,124.84,124.74,124.74,3016.0,100.6009,100.6009,100.5204,100.5204,3016.0
2015-06-01 12:40:00,124.74,124.85,124.69,124.82,7000.0,100.5204,100.609,100.4801,100.5848,7000.0
2015-06-01 12:45:00,124.81,124.87,124.8,124.85,6739.0,100.5768,100.6251,100.5687,100.609,6739.0
2015-06-01 12:50:00,124.86,124.94,124.83,124.89,6380.0,100.6171,100.6815,100.5929,100.6412,6380.0
2015-06-01 12:55:00,124.91,124.93,124.81,124.86,16083.0,100.6573,100.6735,100.5768,100.6171,16083.0
2015-06-01 13:00:00,124.89,124.94,124.87,124.88,5282.0,100.6412,100.6815,100.6251,100.6332,5282.0
2015-06-01 13:05:00,124.85,124.89,124.85,124.88,4400.0,100.609,100.6412,100.609,100.6332,4400.0
2015-06-01 13:10:00,124.89,124.92,124.87,124.88,8381.0,100.6412,100.6654,100.6251,100.6332,8381.0
2015-06-01 13:15:00,124.88,125.0,124.88,124.92,17466.0,100.6332,100.7299,100.6332,100.6654,17466.0
2015-06-01 13:20:00,124.91,124.98,124.91,124.98,11097.0,100.6573,100.7138,100.6573,100.7138,11097.0
2015-06-01 13:25:00,124.98,124.99,124.89,124.94,4533.0,100.7138,100.7218,100.6412,100.6815,4533.0
2015-06-01 13:30:00,124.99,125.13,124.98,125.06,6632.0,100.7218,100.8346,100.7138,100.7782,6632.0
2015-06-01 13:35:00,125.05,125.09,125.02,125.09,3000.0,100.7702,100.8024,100.746,100.8024,3000.0
2015-06-01 13:40:00,125.1,125.14,125.06,125.07,3391.0,100.8105,100.8427,100.7782,100.7863,3391.0
2015-06-01 13:45:00,125.07,125.13,125.04,125.09,6975.0,100.7863,100.8346,100.7621,100.8024,6975.0
2015-06-01 13:50:00,125.09,125.12,125.02,125.08,3925.0,100.8024,100.8266,100.746,100.7943,3925.0
2015-06-01 13:55:00,125.07,125.13,125.05,125.12,3001.0,100.7863,100.8346,100.7702,100.8266,3001.0
2015-06-01 14:00:00,125.13,125.13,125.01,125.03,5401.0,100.8346,100.8346,100.7379,100.754,5401.0
2015-06-01 14:05:00,125.03,125.04,125.0,125.01,11537.0,100.754,100.7621,100.7299,100.7379,11537.0
2015-06-01 14:10:00,125.0,125.06,125.0,125.02,6000.0,100.7299,100.7782,100.7299,100.746,6000.0
2015-06-01 14:15:00,125.02,125.14,125.01,125.11,5749.0,100.746,100.8427,100.7379,100.8185,5749.0
2015-06-01 14:20:00,125.11,125.24,125.09,125.21,4610.0,100.8185,100.9233,100.8024,100.8991,4610.0
2015-06-01 14:25:00,125.24,125.34,125.24,125.3,2300.0,100.9233,101.0039,100.9233,100.9716,2300.0
2015-06-01 14:30:00,125.29,125.34,125.28,125.28,11939.0,100.9636,101.0039,100.9555,100.9555,11939.0
2015-06-01 14:35:00,125.27,125.28,125.22,125.23,5831.0,100.9474,100.9555,100.9072,100.9152,5831.0
2015-06-01 14:40:00,125.22,125.24,125.2,125.24,5236.0,100.9072,100.9233,100.891,100.9233,5236.0
2015-06-01 14:45:00,125.24,125.26,125.15,125.17,7016.0,100.9233,100.9394,100.8507,100.8669,7016.0
2015-06-01 14:50:00,125.17,125.17,125.12,125.16,5367.0,100.8669,100.8669,100.8266,100.8588,5367.0
2015-06-01 14:55:00,125.15,125.22,125.13,125.2,7616.0,100.8507,100.9072,100.8346,100.891,7616.0
2015-06-01 15:00:00,125.2,125.29,125.2,125.24,6525.0,100.891,100.9636,100.891,100.9233,6525.0
2015-06-01 15:05:00,125.23,125.29,125.21,125.21,13378.0,100.9152,100.9636,100.8991,100.8991,13378.0
2015-06-01 15:10:00,125.21,125.22,125.04,125.06,19632.0,100.8991,100.9072,100.7621,100.7782,19632.0
2015-06-01 15:15:00,125.06,125.09,124.91,124.91,19597.0,100.7782,100.8024,100.6573,100.6573,19597.0
2015-06-01 15:20:00,124.9,125.02,124.89,125.0,9880.0,100.6493,100.746,100.6412,100.7299,9880.0
2015-06-01 15:25:00,125.0,125.01,124.93,124.93,13323.0,100.7299,100.7379,100.6735,100.6735,13323.0
2015-06-01 15:30:00,124.95,124.96,124.75,124.77,23478.0,100.6896,100.6976,100.5284,100.5445,23478.0
2015-06-01 15:35:00,124.78,124.82,124.73,124.78,8232.0,100.5526,100.5848,100.5123,100.5526,8232.0
2015-06-01 15:40:00,124.78,124.83,124.64,124.66,21768.0,100.5526,100.5929,100.4398,100.4559,21768.0
2015-06-01 15:45:00,124.65,124.72,124.6,124.72,19941.0,100.4478,100.5042,100.4075,100.5042,19941.0
2015-06-01 15:50:00,124.7,124.75,124.6,124.6,34536.0,100.4881,100.5284,100.4075,100.4075,34536.0
2015-06-01 15:55:00,124.62,124.64,124.56,124.59,60111.0,100.4237,100.4398,100.3753,100.3995,60111.0
2015-06-02 09:30:00,124.59,125.07,124.45,125.01,26398.0,100.3995,100.7863,100.2867,100.7379,26398.0
2015-06-02 09:35:00,125.15,125.15,124.59,124.59,14863.0,100.8507,100.8507,100.3995,100.3995,14863.0
2015-06-02 09:40:00,124.53,124.9,124.4,124.7,21101.0,100.3511,100.6493,100.2464,100.4881,21101.0
2015-06-02 09:45:00,124.85,125.12,124.78,124.98,19647.0,100.609,100.8266,100.5526,100.7138,19647.0
2015-06-02 09:50:00,124.98,125.28,124.91,125.19,21800.0,100.7138,100.9555,100.6573,100.883,21800.0
2015-06-02 09:55:00,125.23,125.53,125.22,125.33,13128.0,100.9152,101.157,100.9072,100.9958,13128.0
2015-06-02 10:00:00,125.34,125.53,125.23,125.52,25263.0,101.0039,101.157,100.9152,101.1489,25263.0
2015-06-02 10:05:00,125.55,125.82,125.54,125.78,14077.0,101.1731,101.3907,101.165,101.3584,14077.0
2015-06-02 10:10:00,125.82,126.11,125.8,125.86,15030.0,101.3907,101.6244,101.3745,101.4229,15030.0
2015-06-02 10:15:00,125.87,126.03,125.82,125.88,10594.0,101.431,101.5599,101.3907,101.439,10594.0
2015-06-02 10:20:00,125.87,126.18,125.87,126.13,14146.0,101.431,101.6808,101.431,101.6405,14146.0
2015-06-02 10:25:00,126.16,126.3,126.11,126.15,15786.0,101.6646,101.7775,101.6244,101.6566,15786.0
2015-06-02 10:30:00,126.1,126.25,126.1,126.23,18193.0,101.6163,101.7372,101.6163,101.7211,18193.0
2015-06-02 10:35:00,126.22,126.56,126.22,126.45,10452.0,101.713,101.987,101.713,101.8983,10452.0
2015-06-02 10:40:00,126.47,126.47,126.18,126.18,11977.0,101.9145,101.9145,101.6808,101.6808,11977.0
2015-06-02 10:45:00,126.2,126.23,126.18,126.18,5934.0,101.6969,101.7211,101.6808,101.6808,5934.0
2015-06-02 10:50:00,126.17,126.17,125.97,126.09,8603.0,101.6727,101.6727,101.5115,101.6082,8603.0
2015-06-02 10:55:00,126.08,126.23,126.08,126.16,9817.0,101.6002,101.7211,101.6002,101.6646,9817.0
2015-06-02 11:00:00,126.13,126.24,126.05,126.23,10475.0,101.6405,101.7291,101.576,101.7211,10475.0
2015-06-02 11:05:00,126.21,126.22,126.09,126.22,15782.0,101.7049,101.713,101.6082,101.713,15782.0
2015-06-02 11:10:00,126.2,126.24,126.03,126.03,12812.0,101.6969,101.7291,101.5599,101.5599,12812.0
2015-06-02 11:15:00,126.04,126.04,125.84,125.84,31342.0,101.5679,101.5679,101.4068,101.4068,31342.0
2015-06-02 11:20:00,125.82,125.85,125.69,125.85,8221.0,101.3907,101.4148,101.2859,101.4148,8221.0
2015-06-02 11:25:00,125.86,126.0,125.84,125.96,8326.0,101.4229,101.5357,101.4068,101.5035,8326.0
2015-06-02 11:30:00,125.94,126.11,125.94,126.03,9385.0,101.4874,101.6244,101.4874,101.5599,9385.0
2015-06-02 11:35:00,126.04,126.15,125.98,126.1,25221.0,101.5679,101.6566,101.5196,101.6163,25221.0
2015-06-02 11:40:00,126.12,126.4,126.12,126.38,15009.0,101.6324,101.858,101.6324,101.8419,15009.0
2015-06-02 11:45:00,126.4,126.4,126.24,126.3,10639.0,101.858,101.858,101.7291,101.7775,10639.0
2015-06-02 11:50:00,126.3,126.41,126.26,126.38,10470.0,101.7775,101.8661,101.7452,101.8419,10470.0
2015-06-02 11:55:00,126.4,126.55,126.35,126.51,11635.0,101.858,101.9789,101.8178,101.9467,11635.0
2015-06-02 12:00:00,126.52,126.86,126.51,126.84,14576.0,101.9547,102.2287,101.9467,102.2126,14576.0
2015-06-02 12:05:00,126.84,126.95,126.76,126.8,10122.0,102.2126,102.3013,102.1481,102.1804,10122.0
2015-06-02 12:10:00,126.84,126.84,126.64,126.7,4800.0,102.2126,102.2126,102.0514,102.0998,4800.0
2015-06-02 12:15:00,126.69,126.92,126.69,126.92,7800.0,102.0917,102.2771,102.0917,102.2771,7800.0
2015-06-02 12:20:00,126.94,126.99,126.91,126.98,10508.0,102.2932,102.3335,102.269,102.3254,10508.0
2015-06-02 12:25:00,126.98,126.99,126.8,126.88,6700.0,102.3254,102.3335,102.1804,102.2449,6700.0
2015-06-02 12:30:00,126.9,126.98,126.89,126.98,4480.0,102.261,102.3254,102.2529,102.3254,4480.0
2015-06-02 12:35:00,126.99,127.1,126.98,127.06,12150.0,102.3335,102.4221,102.3254,102.3899,12150.0
2015-06-02 12:40:00,127.06,127.06,126.92,127.04,17506.0,102.3899,102.3899,102.2771,102.3738,17506.0
2015-06-02 12:45:00,127.03,127.06,126.99,127.02,8963.0,102.3657,102.3899,102.3335,102.3577,8963.0
2015-06-02 12:50:00,127.03,127.11,127.0,127.01,8242.0,102.3657,102.4302,102.3416,102.3496,8242.0
2015-06-02 12:55:00,127.01,127.05,126.96,126.98,10333.0,102.3496,102.3818,102.3093,102.3254,10333.0
2015-06-02 13:00:00,126.98,127.02,126.95,126.96,5956.0,102.3254,102.3577,102.3013,102.3093,5956.0
2015-06-02 13:05:00,126.97,126.97,126.89,126.91,5154.0,102.3174,102.3174,102.2529,102.269,5154.0
2015-06-02 13:10:00,126.92,126.94,126.82,126.82,6744.0,102.2771,102.2932,102.1965,102.1965,6744.0
2015-06-02 13:15:00,126.81,127.02,126.81,127.02,7700.0,102.1884,102.3577,102.1884,102.3577,7700.0
2015-06-02 13:20:00,127.0,127.06,127.0,127.0,8681.0,102.3416,102.3899,102.3416,102.3416,8681.0
2015-06-02 13:25:00,127.01,127.1,127.0,127.02,9536.0,102.3496,102.4221,102.3416,102.3577,9536.0
2015-06-02 13:30:00,127.02,127.05,126.97,127.0,13497.0,102.3577,102.3818,102.3174,102.3416,13497.0
2015-06-02 13:35:00,127.0,127.04,126.99,127.02,8510.0,102.3416,102.3738,102.3335,102.3577,8510.0
2015-06-02 13:40:00,127.01,127.06,126.99,127.05,7606.0,102.3496,102.3899,102.3335,102.3818,7606.0
2015-06-02 13:45:00,127.06,127.08,127.04,127.07,9903.0,102.3899,102.406,102.3738,102.398,9903.0
2015-06-02 13:50:00,127.05,127.07,127.02,127.03,9931.0,102.3818,102.398,102.3577,102.3657,9931.0
2015-06-02 13:55:00,127.03,127.06,126.99,127.03,10252.0,102.3657,102.3899,102.3335,102.3657,10252.0
2015-06-02 14:00:00,127.01,127.04,126.96,127.03,8600.0,102.3496,102.3738,102.3093,102.3657,8600.0
2015-06-02 14:05:00,127.03,127.04,126.98,126.98,6777.0,102.3657,102.3738,102.3254,102.3254,6777.0
2015-06-02 14:10:00,126.97,126.97,126.77,126.77,5191.0,102.3174,102.3174,102.1562,102.1562,5191.0
2015-06-02 14:15:00,126.76,126.91,126.76,126.84,5483.0,102.1481,102.269,102.1481,102.2126,5483.0
2015-06-02 14:20:00,126.83,126.88,126.76,126.79,7916.0,102.2046,102.2449,102.1481,102.1723,7916.0
2015-06-02 14:25:00,126.79,126.84,126.78,126.83,5675.0,102.1723,102.2126,102.1643,102.2046,5675.0
2015-06-02 14:30:00,126.84,126.85,126.82,126.83,6740.0,102.2126,102.2207,102.1965,102.2046,6740.0
2015-06-02 14:35:00,126.84,126.85,126.53,126.53,11065.0,102.2126,102.2207,101.9628,101.9628,11065.0
2015-06-02 14:40:00,126.54,126.58,126.48,126.52,7461.0,101.9709,102.0031,101.9225,101.9547,7461.0
2015-06-02 14:45:00,126.49,126.5,126.4,126.41,9556.0,101.9306,101.9386,101.858,101.8661,9556.0
2015-06-02 14:50:00,126.41,126.41,125.96,126.28,63309.0,101.8661,101.8661,101.5035,101.7613,63309.0
2015-06-02 14:55:00,126.27,126.38,126.21,126.34,8604.0,101.7533,101.8419,101.7049,101.8097,8604.0
2015-06-02 15:00:00,126.33,126.37,126.25,126.31,12476.0,101.8016,101.8339,101.7372,101.7855,12476.0
2015-06-02 15:05:00,126.3,126.31,126.07,126.24,15211.0,101.7775,101.7855,101.5921,101.7291,15211.0
2015-06-02 15:10:00,126.22,126.31,126.13,126.13,13568.0,101.713,101.7855,101.6405,101.6405,13568.0
2015-06-02 15:15:00,126.15,126.27,126.12,126.22,19740.0,101.6566,101.7533,101.6324,101.713,19740.0
2015-06-02 15:20:00,126.22,126.3,125.98,126.14,27601.0,101.713,101.7775,101.5196,101.6485,27601.0
2015-06-02 15:25:00,126.12,126.25,126.1,126.2,14468.0,101.6324,101.7372,101.6163,101.6969,14468.0
2015-06-02 15:30:00,126.18,126.34,126.1,126.31,22203.0,101.6808,101.8097,101.6163,101.7855,22203.0
2015-06-02 15:35:00,126.3,126.36,126.15,126.16,24666.0,101.7775,101.8258,101.6566,101.6646,24666.0
2015-06-02 15:40:00,126.15,126.22,126.1,126.12,31389.0,101.6566,101.713,101.6163,101.6324,31389.0
2015-06-02 15:45:00,126.1,126.11,125.9,126.01,47011.0,101.6163,101.6244,101.4551,101.5438,47011.0
2015-06-02 15:50:00,126.0,126.01,125.97,125.98,38553.0,101.5357,101.5438,101.5115,101.5196,38553.0
2015-06-02 15:55:00,125.98,126.16,125.95,126.05,108230.0,101.5196,101.6646,101.4954,101.576,108230.0
2015-06-03 09:30:00,126.77,126.98,126.08,126.31,11676.0,102.1562,102.3254,101.6002,101.7855,11676.0
2015-06-03 09:35:00,126.45,126.58,126.09,126.35,32526.0,101.8983,102.0031,101.6082,101.8178,32526.0
2015-06-03 09:40:00,126.4,126.81,126.17,126.79,55603.0,101.858,102.1884,101.6727,102.1723,55603.0
2015-06-03 09:45:00,126.89,127.14,126.87,126.99,5000.0,102.2529,102.4544,102.2368,102.3335,5000.0
2015-06-03 09:50:00,126.94,127.16,126.76,127.04,15683.0,102.2932,102.4705,102.1481,102.3738,15683.0
2015-06-03 09:55:00,127.1,127.31,127.08,127.27,12603.0,102.4221,102.5914,102.406,102.5591,12603.0
2015-06-03 10:00:00,127.23,127.23,126.87,127.14,16041.0,102.5269,102.5269,102.2368,102.4544,16041.0
2015-06-03 10:05:00,127.14,127.35,127.02,127.32,11017.0,102.4544,102.6236,102.3577,102.5994,11017.0
2015-06-03 10:10:00,127.36,127.54,127.34,127.51,12472.0,102.6317,102.7767,102.6155,102.7525,12472.0
2015-06-03 10:15:00,127.54,127.66,127.45,127.52,8187.0,102.7767,102.8734,102.7042,102.7606,8187.0
2015-06-03 10:20:00,127.59,127.77,127.51,127.68,15559.0,102.817,102.962,102.7525,102.8895,15559.0
2015-06-03 10:25:00,127.67,127.75,127.66,127.73,16006.0,102.8815,102.9459,102.8734,102.9298,16006.0
2015-06-03 10:30:00,127.75,127.82,127.53,127.53,46218.0,102.9459,103.0023,102.7686,102.7686,46218.0
2015-06-03 10:35:00,127.53,127.73,127.53,127.73,2825.0,102.7686,102.9298,102.7686,102.9298,2825.0
2015-06-03 10:40:00,127.73,127.84,127.64,127.68,17779.0,102.9298,103.0185,102.8573,102.8895,17779.0
2015-06-03 10:45:00,127.64,127.78,127.6,127.75,8493.0,102.8573,102.9701,102.8251,102.9459,8493.0
2015-06-03 10:50:00,127.77,127.84,127.72,127.82,16126.0,102.962,103.0185,102.9218,103.0023,16126.0
2015-06-03 10:55:00,127.82,127.86,127.76,127.81,5143.0,103.0023,103.0346,102.954,102.9943,5143.0
2015-06-03 11:00:00,127.8,127.94,127.73,127.76,14919.0,102.9862,103.099,102.9298,102.954,14919.0
2015-06-03 11:05:00,127.72,127.78,127.69,127.77,11520.0,102.9218,102.9701,102.8976,102.962,11520.0
2015-06-03 11:10:00,127.75,127.83,127.75,127.8,7322.0,102.9459,103.0104,102.9459,102.9862,7322.0
2015-06-03 11:15:00,127.79,127.83,127.74,127.79,12141.0,102.9782,103.0104,102.9379,102.9782,12141.0
2015-06-03 11:20:00,127.8,127.88,127.76,127.85,6235.0,102.9862,103.0507,102.954,103.0265,6235.0
2015-06-03 11:25:00,127.83,127.84,127.56,127.63,20267.0,103.0104,103.0185,102.7928,102.8492,20267.0
2015-06-03 11:30:00,127.64,127.74,127.63,127.68,3921.0,102.8573,102.9379,102.8492,102.8895,3921.0
2015-06-03 11:35:00,127.69,127.79,127.68,127.68,4326.0,102.8976,102.9782,102.8895,102.8895,4326.0
2015-06-03 11:40:00,127.6,127.6,127.32,127.4,17731.0,102.8251,102.8251,102.5994,102.6639,17731.0
2015-06-03 11:45:00,127.38,127.44,127.31,127.35,5983.0,102.6478,102.6961,102.5914,102.6236,5983.0
2015-06-03 11:50:00,127.33,127.41,127.23,127.39,18768.0,102.6075,102.6719,102.5269,102.6558,18768.0
2015-06-03 11:55:00,127.35,127.53,127.35,127.5,7324.0,102.6236,102.7686,102.6236,102.7445,7324.0
2015-06-03 12:00:00,127.5,127.54,127.44,127.45,7589.0,102.7445,102.7767,102.6961,102.7042,7589.0
2015-06-03 12:05:00,127.48,127.5,127.36,127.4,7700.0,102.7284,102.7445,102.6317,102.6639,7700.0
2015-06-03 12:10:00,127.48,127.51,127.3,127.31,4470.0,102.7284,102.7525,102.5833,102.5914,4470.0
2015-06-03 12:15:00,127.32,127.45,127.32,127.38,6600.0,102.5994,102.7042,102.5994,102.6478,6600.0
2015-06-03 12:20:00,127.35,127.44,127.33,127.36,17733.0,102.6236,102.6961,102.6075,102.6317,17733.0
2015-06-03 12:25:00,127.35,127.4,127.28,127.31,15953.0,102.6236,102.6639,102.5672,102.5914,15953.0
2015-06-03 12:30:00,127.3,127.33,127.18,127.27,14550.0,102.5833,102.6075,102.4866,102.5591,14550.0
2015-06-03 12:35:00,127.28,127.41,127.25,127.36,14139.0,102.5672,102.6719,102.543,102.6317,14139.0
2015-06-03 12:40:00,127.36,127.37,127.27,127.34,6945.0,102.6317,102.6397,102.5591,102.6155,6945.0
2015-06-03 12:45:00,127.37,127.46,127.3,127.46,4843.0,102.6397,102.7122,102.5833,102.7122,4843.0
2015-06-03 12:50:00,127.48,127.5,127.35,127.5,5087.0,102.7284,102.7445,102.6236,102.7445,5087.0
2015-06-03 12:55:00,127.51,127.67,127.44,127.63,5992.0,102.7525,102.8815,102.6961,102.8492,5992.0
2015-06-03 13:00:00,127.63,127.69,127.58,127.59,4843.0,102.8492,102.8976,102.8089,102.817,4843.0
2015-06-03 13:05:00,127.59,127.77,127.59,127.69,5053.0,102.817,102.962,102.817,102.8976,5053.0
2015-06-03 13:10:00,127.65,127.86,127.65,127.83,3724.0,102.8653,103.0346,102.8653,103.0104,3724.0
2015-06-03 13:15:00,127.82,127.86,127.77,127.77,3909.0,103.0023,103.0346,102.962,102.962,3909.0
2015-06-03 13:20:00,127.78,127.82,127.62,127.64,5322.0,102.9701,103.0023,102.8412,102.8573,5322.0
2015-06-03 13:25:00,127.65,127.77,127.65,127.77,4892.0,102.8653,102.962,102.8653,102.962,4892.0
2015-06-03 13:30:00,127.77,127.83,127.73,127.81,20357.0,102.962,103.0104,102.9298,102.9943,20357.0
2015-06-03 13:35:00,127.84,127.92,127.81,127.81,9236.0,103.0185,103.0829,102.9943,102.9943,9236.0
2015-06-03 13:40:00,127.83,127.95,127.83,127.86,4900.0,103.0104,103.1071,103.0104,103.0346,4900.0
2015-06-03 13:45:00,127.81,127.88,127.8,127.88,7745.0,102.9943,103.0507,102.9862,103.0507,7745.0
2015-06-03 13:50:00,127.88,127.95,127.88,127.95,3907.0,103.0507,103.1071,103.0507,103.1071,3907.0
2015-06-03 13:55:00,127.95,128.01,127.91,127.94,15501.0,103.1071,103.1554,103.0749,103.099,15501.0
2015-06-03 14:00:00,127.95,128.04,127.94,128.0,8660.0,103.1071,103.1796,103.099,103.1474,8660.0
2015-06-03 14:05:00,128.04,128.09,127.93,127.93,6505.0,103.1796,103.2199,103.091,103.091,6505.0
2015-06-03 14:10:00,127.93,128.18,127.93,128.18,5300.0,103.091,103.2924,103.091,103.2924,5300.0
2015-06-03 14:15:00,128.22,128.27,128.2,128.25,7602.0,103.3247,103.365,103.3086,103.3488,7602.0
2015-06-03 14:20:00,128.28,128.33,128.2,128.31,7879.0,103.373,103.4133,103.3086,103.3972,7879.0
2015-06-03 14:25:00,128.3,128.33,128.17,128.21,4547.0,103.3891,103.4133,103.2844,103.3166,4547.0
2015-06-03 14:30:00,128.22,128.23,128.06,128.13,10723.0,103.3247,103.3327,103.1957,103.2521,10723.0
2015-06-03 14:35:00,128.14,128.16,128.06,128.07,5910.0,103.2602,103.2763,103.1957,103.2038,5910.0
2015-06-03 14:40:00,128.07,128.15,128.06,128.08,7485.0,103.2038,103.2683,103.1957,103.2119,7485.0
2015-06-03 14:45:00,128.08,128.14,128.04,128.12,9234.0,103.2119,103.2602,103.1796,103.2441,9234.0
2015-06-03 14:50:00,128.11,128.14,128.03,128.03,14765.0,103.236,103.2602,103.1716,103.1716,14765.0
2015-06-03 14:55:00,128.02,128.02,127.93,127.95,8906.0,103.1635,103.1635,103.091,103.1071,8906.0
2015-06-03 15:00:00,127.94,128.03,127.9,127.91,8281.0,103.099,103.1716,103.0668,103.0749,8281.0
2015-06-03 15:05:00,127.93,128.0,127.93,127.96,5062.0,103.091,103.1474,103.091,103.1152,5062.0
2015-06-03 15:10:00,127.93,128.07,127.92,128.02,8403.0,103.091,103.2038,103.0829,103.1635,8403.0
2015-06-03 15:15:00,128.01,128.01,127.81,127.87,8681.0,103.1554,103.1554,102.9943,103.0426,8681.0
2015-06-03 15:20:00,127.86,127.92,127.82,127.82,12128.0,103.0346,103.0829,103.0023,103.0023,12128.0
2015-06-03 15:25:00,127.81,127.84,127.74,127.77,33713.0,102.9943,103.0185,102.9379,102.962,33713.0
2015-06-03 15:30:00,127.78,127.79,127.73,127.77,8883.0,102.9701,102.9782,102.9298,102.962,8883.0
2015-06-03 15:35:00,127.76,127.91,127.75,127.91,24969.0,102.954,103.0749,102.9459,103.0749,24969.0
2015-06-03 15:40:00,127.9,127.91,127.58,127.59,51782.0,103.0668,103.0749,102.8089,102.817,51782.0
2015-06-03 15:45:00,127.59,127.61,127.52,127.52,22655.0,102.817,102.8331,102.7606,102.7606,22655.0
2015-06-03 15:50:00,127.52,127.56,127.48,127.53,32071.0,102.7606,102.7928,102.7284,102.7686,32071.0
2015-06-03 15:55:00,127.53,127.53,127.34,127.42,134962.0,102.7686,102.7686,102.6155,102.68,134962.0
2015-06-04 09:30:00,124.52,126.83,124.52,126.03,24031.0,100.3431,102.2046,100.3431,101.5599,24031.0
2015-06-04 09:35:00,126.23,126.66,126.0,126.51,17603.0,101.7211,102.0676,101.5357,101.9467,17603.0
2015-06-04 09:40:00,126.63,126.74,126.45,126.46,11512.0,102.0434,102.132,101.8983,101.9064,11512.0
2015-06-04 09:45:00,126.59,126.59,126.25,126.29,16275.0,102.0112,102.0112,101.7372,101.7694,16275.0
2015-06-04 09:50:00,126.25,126.45,126.1,126.44,8306.0,101.7372,101.8983,101.6163,101.8903,8306.0
2015-06-04 09:55:00,126.4,126.44,126.17,126.24,12031.0,101.858,101.8903,101.6727,101.7291,12031.0
2015-06-04 10:00:00,126.28,126.56,126.15,126.42,11469.0,101.7613,101.987,101.6566,101.8742,11469.0
2015-06-04 10:05:00,126.4,126.5,126.35,126.41,17947.0,101.858,101.9386,101.8178,101.8661,17947.0
2015-06-04 10:10:00,126.47,126.68,126.47,126.57,13614.0,101.9145,102.0837,101.9145,101.995,13614.0
2015-06-04 10:15:00,126.54,126.58,126.41,126.44,8500.0,101.9709,102.0031,101.8661,101.8903,8500.0
2015-06-04 10:20:00,126.44,126.55,126.41,126.44,15992.0,101.8903,101.9789,101.8661,101.8903,15992.0
2015-06-04 10:25:00,126.46,126.46,126.32,126.32,18069.0,101.9064,101.9064,101.7936,101.7936,18069.0
2015-06-04 10:30:00,126.36,126.36,126.1,126.14,14580.0,101.8258,101.8258,101.6163,101.6485,14580.0
2015-06-04 10:35:00,126.14,126.21,126.05,126.16,8887.0,101.6485,101.7049,101.576,101.6646,8887.0
2015-06-04 10:40:00,126.16,126.47,126.09,126.37,30931.0,101.6646,101.9145,101.6082,101.8339,30931.0
2015-06-04 10:45:00,126.37,126.4,126.22,126.35,33679.0,101.8339,101.858,101.713,101.8178,33679.0
2015-06-04 10:50:00,126.35,126.46,126.18,126.24,8251.0,101.8178,101.9064,101.6808,101.7291,8251.0
2015-06-04 10:55:00,126.26,126.26,126.03,126.05,11131.0,101.7452,101.7452,101.5599,101.576,11131.0
2015-06-04 11:00:00,126.06,126.09,125.91,126.09,16441.0,101.5841,101.6082,101.4632,101.6082,16441.0
2015-06-04 11:05:00,126.07,126.07,125.86,126.01,14596.0,101.5921,101.5921,101.4229,101.5438,14596.0
2015-06-04 11:10:00,126.01,126.36,126.0,126.27,11185.0,101.5438,101.8258,101.5357,101.7533,11185.0
2015-06-04 11:15:00,126.26,126.26,126.11,126.2,8200.0,101.7452,101.7452,101.6244,101.6969,8200.0
2015-06-04 11:20:00,126.18,126.25,126.09,126.25,4557.0,101.6808,101.7372,101.6082,101.7372,4557.0
2015-06-04 11:25:00,126.27,126.29,126.1,126.12,5058.0,101.7533,101.7694,101.6163,101.6324,5058.0
2015-06-04 11:30:00,126.07,126.07,125.9,126.04,8965.0,101.5921,101.5921,101.4551,101.5679,8965.0
2015-06-04 11:35:00,126.02,126.05,125.9,126.0,11591.0,101.5518,101.576,101.4551,101.5357,11591.0
2015-06-04 11:40:00,126.04,126.15,125.97,125.97,7227.0,101.5679,101.6566,101.5115,101.5115,7227.0
2015-06-04 11:45:00,125.9,126.03,125.79,125.82,47833.0,101.4551,101.5599,101.3665,101.3907,47833.0
2015-06-04 11:50:00,125.82,125.95,125.8,125.92,14082.0,101.3907,101.4954,101.3745,101.4712,14082.0
2015-06-04 11:55:00,125.94,126.05,125.78,126.01,4764.0,101.4874,101.576,101.3584,101.5438,4764.0
2015-06-04 12:00:00,125.94,125.99,125.86,125.88,4988.0,101.4874,101.5277,101.4229,101.439,4988.0
2015-06-04 12:05:00,125.87,126.09,125.86,126.05,7900.0,101.431,101.6082,101.4229,101.576,7900.0
2015-06-04 12:10:00,126.09,126.09,125.95,126.03,4909.0,101.6082,101.6082,101.4954,101.5599,4909.0
2015-06-04 12:15:00,126.0,126.07,125.93,125.96,10101.0,101.5357,101.5921,101.4793,101.5035,10101.0
2015-06-04 12:20:00,125.93,126.03,125.91,126.02,8394.0,101.4793,101.5599,101.4632,101.5518,8394.0
2015-06-04 12:25:00,126.04,126.11,126.01,126.08,6846.0,101.5679,101.6244,101.5438,101.6002,6846.0
2015-06-04 12:30:00,126.05,126.21,126.0,126.21,8023.0,101.576,101.7049,101.5357,101.7049,8023.0
2015-06-04 12:35:00,126.24,126.24,126.13,126.17,2803.0,101.7291,101.7291,101.6405,101.6727,2803.0
2015-06-04 12:40:00,126.17,126.19,126.07,126.11,6900.0,101.6727,101.6888,101.5921,101.6244,6900.0
2015-06-04 12:45:00,126.13,126.18,126.11,126.11,3009.0,101.6405,101.6808,101.6244,101.6244,3009.0
2015-06-04 12:50:00,126.09,126.19,126.09,126.19,8992.0,101.6082,101.6888,101.6082,101.6888,8992.0
2015-06-04 12:55:00,126.18,126.2,126.0,126.0,15242.0,101.6808,101.6969,101.5357,101.5357,15242.0
2015-06-04 13:00:00,126.02,126.02,125.89,125.89,4916.0,101.5518,101.5518,101.4471,101.4471,4916.0
2015-06-04 13:05:00,125.92,125.99,125.78,125.83,6203.0,101.4712,101.5277,101.3584,101.3987,6203.0
2015-06-04 13:10:00,125.84,125.96,125.84,125.89,9810.0,101.4068,101.5035,101.4068,101.4471,9810.0
2015-06-04 13:15:00,125.85,125.85,125.56,125.62,13227.0,101.4148,101.4148,101.1811,101.2295,13227.0
2015-06-04 13:20:00,125.61,125.62,125.53,125.62,3063.0,101.2214,101.2295,101.157,101.2295,3063.0
2015-06-04 13:25:00,125.67,125.69,125.59,125.62,5452.0,101.2698,101.2859,101.2053,101.2295,5452.0
2015-06-04 13:30:00,125.6,125.62,125.51,125.57,4855.0,101.2134,101.2295,101.1409,101.1892,4855.0
2015-06-04 13:35:00,125.58,125.7,125.56,125.7,4852.0,101.1973,101.294,101.1811,101.294,4852.0
2015-06-04 13:40:00,125.68,125.72,125.55,125.66,3958.0,101.2778,101.3101,101.1731,101.2617,3958.0
2015-06-04 13:45:00,125.64,125.64,125.58,125.59,2294.0,101.2456,101.2456,101.1973,101.2053,2294.0
2015-06-04 13:50:00,125.62,125.78,125.58,125.77,5019.0,101.2295,101.3584,101.1973,101.3504,5019.0
2015-06-04 13:55:00,125.76,125.8,125.72,125.74,6453.0,101.3423,101.3745,101.3101,101.3262,6453.0
2015-06-04 14:00:00,125.73,125.84,125.66,125.84,6052.0,101.3181,101.4068,101.2617,101.4068,6052.0
2015-06-04 14:05:00,125.82,125.82,125.64,125.72,4099.0,101.3907,101.3907,101.2456,101.3101,4099.0
2015-06-04 14:10:00,125.7,125.91,125.69,125.9,4850.0,101.294,101.4632,101.2859,101.4551,4850.0
2015-06-04 14:15:00,125.89,125.92,125.78,125.82,5915.0,101.4471,101.4712,101.3584,101.3907,5915.0
2015-06-04 14:20:00,125.84,125.98,125.82,125.93,2454.0,101.4068,101.5196,101.3907,101.4793,2454.0
2015-06-04 14:25:00,125.93,125.94,125.77,125.77,3959.0,101.4793,101.4874,101.3504,101.3504,3959.0
2015-06-04 14:30:00,125.77,125.79,125.69,125.69,27469.0,101.3504,101.3665,101.2859,101.2859,27469.0
2015-06-04 14:35:00,125.68,125.68,125.55,125.63,5047.0,101.2778,101.2778,101.1731,101.2376,5047.0
2015-06-04 14:40:00,125.65,125.77,125.63,125.75,3834.0,101.2537,101.3504,101.2376,101.3343,3834.0
2015-06-04 14:45:00,125.74,125.79,125.62,125.64,4297.0,101.3262,101.3665,101.2295,101.2456,4297.0
2015-06-04 14:50:00,125.66,125.75,125.63,125.65,3699.0,101.2617,101.3343,101.2376,101.2537,3699.0
2015-06-04 14:55:00,125.63,125.73,125.6,125.68,6000.0,101.2376,101.3181,101.2134,101.2778,6000.0
2015-06-04 15:00:00,125.7,125.78,125.68,125.78,5197.0,101.294,101.3584,101.2778,101.3584,5197.0
2015-06-04 15:05:00,125.76,125.79,125.66,125.69,8565.0,101.3423,101.3665,101.2617,101.2859,8565.0
2015-06-04 15:10:00,125.73,125.73,125.62,125.67,3775.0,101.3181,101.3181,101.2295,101.2698,3775.0
2015-06-04 15:15:00,125.69,125.69,125.4,125.47,20049.0,101.2859,101.2859,101.0522,101.1086,20049.0
2015-06-04 15:20:00,125.43,125.52,125.43,125.47,9176.0,101.0764,101.1489,101.0764,101.1086,9176.0
2015-06-04 15:25:00,125.46,125.55,125.4,125.4,7802.0,101.1006,101.1731,101.0522,101.0522,7802.0
2015-06-04 15:30:00,125.44,125.46,125.34,125.38,11532.0,101.0844,101.1006,101.0039,101.0361,11532.0
2015-06-04 15:35:00,125.38,125.41,125.35,125.4,11839.0,101.0361,101.0603,101.0119,101.0522,11839.0
2015-06-04 15:40:00,125.41,125.48,125.31,125.36,14098.0,101.0603,101.1167,100.9797,101.02,14098.0
2015-06-04 15:45:00,125.31,125.34,125.27,125.31,17039.0,100.9797,101.0039,100.9474,100.9797,17039.0
2015-06-04 15:50:00,125.29,125.3,125.11,125.16,30103.0,100.9636,100.9716,100.8185,100.8588,30103.0
2015-06-04 15:55:00,125.15,125.35,125.1,125.35,63004.0,100.8507,101.0119,100.8105,101.0119,63004.0
2015-06-05 09:30:00,126.58,126.78,125.76,125.76,20586.0,102.0031,102.1643,101.3423,101.3423,20586.0
2015-06-05 09:35:00,126.04,126.09,125.66,125.77,23417.0,101.5679,101.6082,101.2617,101.3504,23417.0
2015-06-05 09:40:00,125.8,125.95,125.71,125.82,27763.0,101.3745,101.4954,101.302,101.3907,27763.0
2015-06-05 09:45:00,125.81,125.92,125.74,125.84,7164.0,101.3826,101.4712,101.3262,101.4068,7164.0
2015-06-05 09:50:00,125.8,125.95,125.68,125.91,11283.0,101.3745,101.4954,101.2778,101.4632,11283.0
2015-06-05 09:55:00,125.91,126.16,125.85,126.16,8849.0,101.4632,101.6646,101.4148,101.6646,8849.0
2015-06-05 10:00:00,126.24,126.65,126.22,126.61,21859.0,101.7291,102.0595,101.713,102.0273,21859.0
2015-06-05 10:05:00,126.6,126.86,126.6,126.8,24817.0,102.0192,102.2287,102.0192,102.1804,24817.0
2015-06-05 10:10:00,126.83,126.84,126.62,126.73,25104.0,102.2046,102.2126,102.0353,102.124,25104.0
2015-06-05 10:15:00,126.7,126.78,126.64,126.72,11910.0,102.0998,102.1643,102.0514,102.1159,11910.0
2015-06-05 10:20:00,126.76,127.08,126.76,127.07,18654.0,102.1481,102.406,102.1481,102.398,18654.0
2015-06-05 10:25:00,127.07,127.18,126.98,127.0,10000.0,102.398,102.4866,102.3254,102.3416,10000.0
2015-06-05 10:30:00,126.97,127.21,126.97,127.19,10168.0,102.3174,102.5108,102.3174,102.4947,10168.0
2015-06-05 10:35:00,127.24,127.34,127.23,127.24,13681.0,102.535,102.6155,102.5269,102.535,13681.0
2015-06-05 10:40:00,127.24,127.28,127.05,127.05,8662.0,102.535,102.5672,102.3818,102.3818,8662.0
2015-06-05 10:45:00,127.09,127.1,126.8,126.89,7952.0,102.4141,102.4221,102.1804,102.2529,7952.0
2015-06-05 10:50:00,126.82,126.87,126.69,126.82,9219.0,102.1965,102.2368,102.0917,102.1965,9219.0
2015-06-05 10:55:00,126.81,126.9,126.74,126.83,8339.0,102.1884,102.261,102.132,102.2046,8339.0
2015-06-05 11:00:00,126.81,126.92,126.74,126.9,16537.0,102.1884,102.2771,102.132,102.261,16537.0
2015-06-05 11:05:00,126.89,126.89,126.66,126.66,8366.0,102.2529,102.2529,102.0676,102.0676,8366.0
2015-06-05 11:10:00,126.71,126.73,126.63,126.63,6910.0,102.1079,102.124,102.0434,102.0434,6910.0
2015-06-05 11:15:00,126.63,126.78,126.57,126.68,7285.0,102.0434,102.1643,101.995,102.0837,7285.0
2015-06-05 11:20:00,126.71,126.83,126.66,126.67,6179.0,102.1079,102.2046,102.0676,102.0756,6179.0
2015-06-05 11:25:00,126.68,126.89,126.63,126.86,22803.0,102.0837,102.2529,102.0434,102.2287,22803.0
2015-06-05 11:30:00,126.88,126.95,126.78,126.79,30674.0,102.2449,102.3013,102.1643,102.1723,30674.0
2015-06-05 11:35:00,126.8,126.9,126.75,126.84,4735.0,102.1804,102.261,102.1401,102.2126,4735.0
2015-06-05 11:40:00,126.86,126.94,126.77,126.77,6238.0,102.2287,102.2932,102.1562,102.1562,6238.0
2015-06-05 11:45:00,126.74,126.95,126.74,126.88,20224.0,102.132,102.3013,102.132,102.2449,20224.0
2015-06-05 11:50:00,126.9,126.96,126.83,126.96,8531.0,102.261,102.3093,102.2046,102.3093,8531.0
2015-06-05 11:55:00,126.96,126.99,126.86,126.89,5855.0,102.3093,102.3335,102.2287,102.2529,5855.0
2015-06-05 12:00:00,126.89,126.89,126.57,126.57,7088.0,102.2529,102.2529,101.995,101.995,7088.0
2015-06-05 12:05:00,126.6,126.6,126.49,126.57,4320.0,102.0192,102.0192,101.9306,101.995,4320.0
2015-06-05 12:10:00,126.61,126.64,126.51,126.51,7322.0,102.0273,102.0514,101.9467,101.9467,7322.0
2015-06-05 12:15:00,126.51,126.62,126.48,126.59,6730.0,101.9467,102.0353,101.9225,102.0112,6730.0
2015-06-05 12:20:00,126.63,126.63,126.46,126.5,11738.0,102.0434,102.0434,101.9064,101.9386,11738.0
2015-06-05 12:25:00,126.53,126.53,126.36,126.36,5707.0,101.9628,101.9628,101.8258,101.8258,5707.0
2015-06-05 12:30:00,126.3,126.36,126.21,126.31,6242.0,101.7775,101.8258,101.7049,101.7855,6242.0
2015-06-05 12:35:00,126.32,126.4,126.28,126.38,6131.0,101.7936,101.858,101.7613,101.8419,6131.0
2015-06-05 12:40:00,126.39,126.65,126.29,126.59,17398.0,101.85,102.0595,101.7694,102.0112,17398.0
2015-06-05 12:45:00,126.55,126.62,126.52,126.6,3550.0,101.9789,102.0353,101.9547,102.0192,3550.0
2015-06-05 12:50:00,126.6,126.68,126.6,126.65,25535.0,102.0192,102.0837,102.0192,102.0595,25535.0
2015-06-05 12:55:00,126.64,126.75,126.6,126.75,5000.0,102.0514,102.1401,102.0192,102.1401,5000.0
2015-06-05 13:00:00,126.75,126.79,126.61,126.63,10700.0,102.1401,102.1723,102.0273,102.0434,10700.0
2015-06-05 13:05:00,126.66,126.69,126.61,126.66,2727.0,102.0676,102.0917,102.0273,102.0676,2727.0
2015-06-05 13:10:00,126.67,126.67,126.48,126.48,3200.0,102.0756,102.0756,101.9225,101.9225,3200.0
2015-06-05 13:15:00,126.49,126.52,126.42,126.52,7055.0,101.9306,101.9547,101.8742,101.9547,7055.0
2015-06-05 13:20:00,126.51,126.53,126.45,126.45,6157.0,101.9467,101.9628,101.8983,101.8983,6157.0
2015-06-05 13:25:00,126.45,126.47,126.33,126.47,15310.0,101.8983,101.9145,101.8016,101.9145,15310.0
2015-06-05 13:30:00,126.44,126.64,126.44,126.59,7700.0,101.8903,102.0514,101.8903,102.0112,7700.0
2015-06-05 13:35:00,126.62,126.65,126.56,126.61,7300.0,102.0353,102.0595,101.987,102.0273,7300.0
2015-06-05 13:40:00,126.59,126.59,126.41,126.45,11726.0,102.0112,102.0112,101.8661,101.8983,11726.0
2015-06-05 13:45:00,126.46,126.48,126.42,126.42,6495.0,101.9064,101.9225,101.8742,101.8742,6495.0
2015-06-05 13:50:00,126.4,126.5,126.4,126.5,7006.0,101.858,101.9386,101.858,101.9386,7006.0
2015-06-05 13:55:00,126.5,126.5,126.4,126.4,6200.0,101.9386,101.9386,101.858,101.858,6200.0
2015-06-05 14:00:00,126.4,126.42,126.3,126.36,7780.0,101.858,101.8742,101.7775,101.8258,7780.0
2015-06-05 14:05:00,126.34,126.39,126.31,126.33,5908.0,101.8097,101.85,101.7855,101.8016,5908.0
2015-06-05 14:10:00,126.33,126.47,126.3,126.43,10483.0,101.8016,101.9145,101.7775,101.8822,10483.0
2015-06-05 14:15:00,126.43,126.48,126.39,126.48,5147.0,101.8822,101.9225,101.85,101.9225,5147.0
2015-06-05 14:20:00,126.47,126.49,126.31,126.37,7593.0,101.9145,101.9306,101.7855,101.8339,7593.0
2015-06-05 14:25:00,126.39,126.41,126.28,126.38,5387.0,101.85,101.8661,101.7613,101.8419,5387.0
2015-06-05 14:30:00,126.41,126.41,126.36,126.38,5952.0,101.8661,101.8661,101.8258,101.8419,5952.0
2015-06-05 14:35:00,126.35,126.48,126.35,126.44,4789.0,101.8178,101.9225,101.8178,101.8903,4789.0
2015-06-05 14:40:00,126.44,126.44,126.38,126.38,4947.0,101.8903,101.8903,101.8419,101.8419,4947.0
2015-06-05 14:45:00,126.37,126.43,126.26,126.36,5305.0,101.8339,101.8822,101.7452,101.8258,5305.0
2015-06-05 14:50:00,126.4,126.58,126.4,126.58,6568.0,101.858,102.0031,101.858,102.0031,6568.0
2015-06-05 14:55:00,126.57,126.57,126.49,126.53,3739.0,101.995,101.995,101.9306,101.9628,3739.0
2015-06-05 15:00:00,126.57,126.68,126.54,126.57,13347.0,101.995,102.0837,101.9709,101.995,13347.0
2015-06-05 15:05:00,126.53,126.72,126.5,126.62,11000.0,101.9628,102.1159,101.9386,102.0353,11000.0
2015-06-05 15:10:00,126.64,126.74,126.64,126.74,6752.0,102.0514,102.132,102.0514,102.132,6752.0
2015-06-05 15:15:00,126.71,126.74,126.59,126.6,11171.0,102.1079,102.132,102.0112,102.0192,11171.0
2015-06-05 15:20:00,126.57,126.59,126.48,126.52,8300.0,101.995,102.0112,101.9225,101.9547,8300.0
2015-06-05 15:25:00,126.51,126.56,126.44,126.48,12863.0,101.9467,101.987,101.8903,101.9225,12863.0
2015-06-05 15:30:00,126.5,126.62,126.46,126.58,10050.0,101.9386,102.0353,101.9064,102.0031,10050.0
2015-06-05 15:35:00,126.56,126.57,126.32,126.4,8300.0,101.987,101.995,101.7936,101.858,8300.0
2015-06-05 15:40:00,126.39,126.55,126.35,126.48,11865.0,101.85,101.9789,101.8178,101.9225,11865.0
2015-06-05 15:45:00,126.48,126.67,126.43,126.67,11261.0,101.9225,102.0756,101.8822,102.0756,11261.0
2015-06-05 15:50:00,126.64,126.74,126.57,126.62,42333.0,102.0514,102.132,101.995,102.0353,42333.0
2015-06-05 15:55:00,126.62,126.76,126.56,126.61,43775.0,102.0353,102.1481,101.987,102.0273,43775.0
2015-06-08 09:30:00,126.96,126.98,126.21,126.61,15636.0,102.3093,102.3254,101.7049,102.0273,15636.0
2015-06-08 09:35:00,126.67,127.16,126.67,127.16,25509.0,102.0756,102.4705,102.0756,102.4705,25509.0
2015-06-08 09:40:00,127.1,127.48,127.03,127.22,19652.0,102.4221,102.7284,102.3657,102.5188,19652.0
2015-06-08 09:45:00,127.11,127.17,126.77,126.84,10563.0,102.4302,102.4785,102.1562,102.2126,10563.0
2015-06-08 09:50:00,126.84,126.89,126.61,126.73,7720.0,102.2126,102.2529,102.0273,102.124,7720.0
2015-06-08 09:55:00,126.73,126.75,126.65,126.72,10239.0,102.124,102.1401,102.0595,102.1159,10239.0
2015-06-08 10:00:00,126.65,126.65,126.48,126.61,8601.0,102.0595,102.0595,101.9225,102.0273,8601.0
2015-06-08 10:05:00,126.63,126.67,126.47,126.47,11093.0,102.0434,102.0756,101.9145,101.9145,11093.0
2015-06-08 10:10:00,126.49,126.58,126.47,126.58,9017.0,101.9306,102.0031,101.9145,102.0031,9017.0
2015-06-08 10:15:00,126.55,126.65,126.53,126.6,7187.0,101.9789,102.0595,101.9628,102.0192,7187.0
2015-06-08 10:20:00,126.57,126.75,126.54,126.73,8398.0,101.995,102.1401,101.9709,102.124,8398.0
2015-06-08 10:25:00,126.71,126.72,126.62,126.63,12387.0,102.1079,102.1159,102.0353,102.0434,12387.0
2015-06-08 10:30:00,126.62,126.76,126.52,126.7,10836.0,102.0353,102.1481,101.9547,102.0998,10836.0
2015-06-08 10:35:00,126.72,126.78,126.7,126.71,7344.0,102.1159,102.1643,102.0998,102.1079,7344.0
2015-06-08 10:40:00,126.73,126.76,126.67,126.67,6524.0,102.124,102.1481,102.0756,102.0756,6524.0
2015-06-08 10:45:00,126.63,126.69,126.55,126.55,13410.0,102.0434,102.0917,101.9789,101.9789,13410.0
2015-06-08 10:50:00,126.55,126.6,126.53,126.56,8298.0,101.9789,102.0192,101.9628,101.987,8298.0
2015-06-08 10:55:00,126.56,126.61,126.48,126.49,12139.0,101.987,102.0273,101.9225,101.9306,12139.0
2015-06-08 11:00:00,126.5,126.58,126.47,126.57,8000.0,101.9386,102.0031,101.9145,101.995,8000.0
2015-06-08 11:05:00,126.54,126.7,126.48,126.62,10892.0,101.9709,102.0998,101.9225,102.0353,10892.0
2015-06-08 11:10:00,126.61,126.61,126.47,126.54,9976.0,102.0273,102.0273,101.9145,101.9709,9976.0
2015-06-08 11:15:00,126.55,126.6,126.51,126.55,6392.0,101.9789,102.0192,101.9467,101.9789,6392.0
2015-06-08 11:20:00,126.56,126.69,126.56,126.63,16283.0,101.987,102.0917,101.987,102.0434,16283.0
2015-06-08 11:25:00,126.64,126.73,126.63,126.66,9992.0,102.0514,102.124,102.0434,102.0676,9992.0
2015-06-08 11:30:00,126.63,126.65,126.56,126.65,11613.0,102.0434,102.0595,101.987,102.0595,11613.0
2015-06-08 11:35:00,126.62,126.66,126.57,126.63,6926.0,102.0353,102.0676,101.995,102.0434,6926.0
2015-06-08 11:40:00,126.59,126.74,126.52,126.74,5918.0,102.0112,102.132,101.9547,102.132,5918.0
2015-06-08 11:45:00,126.72,126.78,126.69,126.7,6768.0,102.1159,102.1643,102.0917,102.0998,6768.0
2015-06-08 11:50:00,126.7,126.79,126.67,126.76,6408.0,102.0998,102.1723,102.0756,102.1481,6408.0
2015-06-08 11:55:00,126.75,126.8,126.75,126.79,7993.0,102.1401,102.1804,102.1401,102.1723,7993.0
2015-06-08 12:00:00,126.81,126.87,126.77,126.85,6042.0,102.1884,102.2368,102.1562,102.2207,6042.0
2015-06-08 12:05:00,126.85,126.96,126.85,126.95,7855.0,102.2207,102.3093,102.2207,102.3013,7855.0
2015-06-08 12:10:00,126.95,126.96,126.88,126.88,5951.0,102.3013,102.3093,102.2449,102.2449,5951.0
2015-06-08 12:15:00,126.86,126.92,126.86,126.9,4400.0,102.2287,102.2771,102.2287,102.261,4400.0
2015-06-08 12:20:00,126.91,127.02,126.91,127.01,5540.0,102.269,102.3577,102.269,102.3496,5540.0
2015-06-08 12:25:00,127.01,127.03,127.0,127.03,2657.0,102.3496,102.3657,102.3416,102.3657,2657.0
2015-06-08 12:30:00,127.02,127.06,126.98,126.99,4716.0,102.3577,102.3899,102.3254,102.3335,4716.0
2015-06-08 12:35:00,127.02,127.08,127.02,127.04,4918.0,102.3577,102.406,102.3577,102.3738,4918.0
2015-06-08 12:40:00,127.06,127.07,127.01,127.01,6280.0,102.3899,102.398,102.3496,102.3496,6280.0
2015-06-08 12:45:00,127.01,127.02,126.95,126.97,4242.0,102.3496,102.3577,102.3013,102.3174,4242.0
2015-06-08 12:50:00,126.97,126.97,126.9,126.9,2927.0,102.3174,102.3174,102.261,102.261,2927.0
2015-06-08 12:55:00,126.86,126.88,126.8,126.88,4300.0,102.2287,102.2449,102.1804,102.2449,4300.0
2015-06-08 13:00:00,126.86,126.96,126.86,126.94,4773.0,102.2287,102.3093,102.2287,102.2932,4773.0
2015-06-08 13:05:00,126.94,126.96,126.87,126.87,5000.0,102.2932,102.3093,102.2368,102.2368,5000.0
2015-06-08 13:10:00,126.88,126.91,126.88,126.9,3550.0,102.2449,102.269,102.2449,102.261,3550.0
2015-06-08 13:15:00,126.9,126.94,126.89,126.94,5456.0,102.261,102.2932,102.2529,102.2932,5456.0
2015-06-08 13:20:00,126.95,127.07,126.95,126.98,6976.0,102.3013,102.398,102.3013,102.3254,6976.0
2015-06-08 13:25:00,126.97,127.01,126.97,126.98,6670.0,102.3174,102.3496,102.3174,102.3254,6670.0
2015-06-08 13:30:00,126.97,127.01,126.84,126.86,40331.0,102.3174,102.3496,102.2126,102.2287,40331.0
2015-06-08 13:35:00,126.83,126.85,126.61,126.65,9144.0,102.2046,102.2207,102.0273,102.0595,9144.0
2015-06-08 13:40:00,126.67,126.74,126.67,126.7,9799.0,102.0756,102.132,102.0756,102.0998,9799.0
2015-06-08 13:45:00,126.7,126.75,126.69,126.73,5400.0,102.0998,102.1401,102.0917,102.124,5400.0
2015-06-08 13:50:00,126.71,126.78,126.69,126.77,4759.0,102.1079,102.1643,102.0917,102.1562,4759.0
2015-06-08 13:55:00,126.77,126.86,126.75,126.79,8641.0,102.1562,102.2287,102.1401,102.1723,8641.0
2015-06-08 14:00:00,126.79,126.85,126.76,126.83,14114.0,102.1723,102.2207,102.1481,102.2046,14114.0
2015-06-08 14:05:00,126.83,126.85,126.69,126.71,10506.0,102.2046,102.2207,102.0917,102.1079,10506.0
2015-06-08 14:10:00,126.72,126.74,126.63,126.74,10014.0,102.1159,102.132,102.0434,102.132,10014.0
2015-06-08 14:15:00,126.73,126.76,126.69,126.74,6993.0,102.124,102.1481,102.0917,102.132,6993.0
2015-06-08 14:20:00,126.73,126.77,126.69,126.76,12231.0,102.124,102.1562,102.0917,102.1481,12231.0
2015-06-08 14:25:00,126.77,126.85,126.75,126.84,8246.0,102.1562,102.2207,102.1401,102.2126,8246.0
2015-06-08 14:30:00,126.89,127.05,126.88,127.02,10810.0,102.2529,102.3818,102.2449,102.3577,10810.0
2015-06-08 14:35:00,127.06,127.12,127.04,127.04,8776.0,102.3899,102.4383,102.3738,102.3738,8776.0
2015-06-08 14:40:00,127.06,127.06,126.94,126.96,21719.0,102.3899,102.3899,102.2932,102.3093,21719.0
2015-06-08 14:45:00,126.95,126.96,126.84,126.9,14921.0,102.3013,102.3093,102.2126,102.261,14921.0
2015-06-08 14:50:00,126.89,127.05,126.89,126.94,5221.0,102.2529,102.3818,102.2529,102.2932,5221.0
2015-06-08 14:55:00,126.93,127.02,126.91,126.98,9976.0,102.2851,102.3577,102.269,102.3254,9976.0
2015-06-08 15:00:00,126.97,127.01,126.78,126.78,8498.0,102.3174,102.3496,102.1643,102.1643,8498.0
2015-06-08 15:05:00,126.75,126.92,126.75,126.82,12246.0,102.1401,102.2771,102.1401,102.1965,12246.0
2015-06-08 15:10:00,126.85,126.85,126.74,126.8,14148.0,102.2207,102.2207,102.132,102.1804,14148.0
2015-06-08 15:15:00,126.8,126.83,126.74,126.76,8742.0,102.1804,102.2046,102.132,102.1481,8742.0
2015-06-08 15:20:00,126.77,126.79,126.61,126.62,14475.0,102.1562,102.1723,102.0273,102.0353,14475.0
2015-06-08 15:25:00,126.63,126.77,126.57,126.7,18145.0,102.0434,102.1562,101.995,102.0998,18145.0
2015-06-08 15:30:00,126.71,126.75,126.67,126.67,19464.0,102.1079,102.1401,102.0756,102.0756,19464.0
2015-06-08 15:35:00,126.63,126.64,126.51,126.53,12951.0,102.0434,102.0514,101.9467,101.9628,12951.0
2015-06-08 15:40:00,126.51,126.57,126.48,126.5,22888.0,101.9467,101.995,101.9225,101.9386,22888.0
2015-06-08 15:45:00,126.49,126.5,126.36,126.37,29747.0,101.9306,101.9386,101.8258,101.8339,29747.0
2015-06-08 15:50:00,126.37,126.39,126.2,126.2,40681.0,101.8339,101.85,101.6969,101.6969,40681.0
2015-06-08 15:55:00,126.19,126.3,126.08,126.15,79952.0,101.6888,101.7775,101.6002,101.6566,79952.0
2015-06-09 09:30:00,125.94,126.4,125.8,126.28,11917.0,101.4874,101.858,101.3745,101.7613,11917.0
2015-06-09 09:35:00,126.25,126.35,125.87,125.95,6357.0,101.7372,101.8178,101.431,101.4954,6357.0
2015-06-09 09:40:00,125.79,126.04,125.54,125.61,8150.0,101.3665,101.5679,101.165,101.2214,8150.0
2015-06-09 09:45:00,125.57,125.69,125.54,125.69,15261.0,101.1892,101.2859,101.165,101.2859,15261.0
2015-06-09 09:50:00,125.79,125.86,125.63,125.72,6574.0,101.3665,101.4229,101.2376,101.3101,6574.0
2015-06-09 09:55:00,125.76,125.8,125.59,125.77,4071.0,101.3423,101.3745,101.2053,101.3504,4071.0
2015-06-09 10:00:00,125.66,125.75,125.55,125.6,7669.0,101.2617,101.3343,101.1731,101.2134,7669.0
2015-06-09 10:05:00,125.58,125.81,125.54,125.81,4620.0,101.1973,101.3826,101.165,101.3826,4620.0
2015-06-09 10:10:00,125.77,125.99,125.76,125.89,4922.0,101.3504,101.5277,101.3423,101.4471,4922.0
2015-06-09 10:15:00,125.94,125.97,125.86,125.91,7688.0,101.4874,101.5115,101.4229,101.4632,7688.0
2015-06-09 10:20:00,125.91,126.02,125.84,125.9,10577.0,101.4632,101.5518,101.4068,101.4551,10577.0
2015-06-09 10:25:00,125.87,125.87,125.58,125.58,4808.0,101.431,101.431,101.1973,101.1973,4808.0
2015-06-09 10:30:00,125.59,125.66,125.46,125.59,13767.0,101.2053,101.2617,101.1006,101.2053,13767.0
2015-06-09 10:35:00,125.62,125.77,125.57,125.7,5268.0,101.2295,101.3504,101.1892,101.294,5268.0
2015-06-09 10:40:00,125.69,126.0,125.69,125.96,53520.0,101.2859,101.5357,101.2859,101.5035,53520.0
2015-06-09 10:45:00,125.95,126.0,125.86,125.92,21499.0,101.4954,101.5357,101.4229,101.4712,21499.0
2015-06-09 10:50:00,125.94,126.27,125.89,125.99,23348.0,101.4874,101.7533,101.4471,101.5277,23348.0
2015-06-09 10:55:00,126.03,126.18,125.95,126.15,11360.0,101.5599,101.6808,101.4954,101.6566,11360.0
2015-06-09 11:00:00,126.17,126.29,126.17,126.29,4714.0,101.6727,101.7694,101.6727,101.7694,4714.0
2015-06-09 11:05:00,126.29,126.47,126.29,126.37,22412.0,101.7694,101.9145,101.7694,101.8339,22412.0
2015-06-09 11:10:00,126.39,126.47,126.31,126.35,8447.0,101.85,101.9145,101.7855,101.8178,8447.0
2015-06-09 11:15:00,126.37,126.43,126.19,126.27,7125.0,101.8339,101.8822,101.6888,101.7533,7125.0
2015-06-09 11:20:00,126.29,126.35,126.27,126.32,3273.0,101.7694,101.8178,101.7533,101.7936,3273.0
2015-06-09 11:25:00,126.34,126.43,126.33,126.35,8798.0,101.8097,101.8822,101.8016,101.8178,8798.0
2015-06-09 11:30:00,126.4,126.65,126.4,126.56,4550.0,101.858,102.0595,101.858,101.987,4550.0
2015-06-09 11:35:00,126.52,126.54,126.49,126.51,1200.0,101.9547,101.9709,101.9306,101.9467,1200.0
2015-06-09 11:40:00,126.51,126.54,126.46,126.52,2951.0,101.9467,101.9709,101.9064,101.9547,2951.0
2015-06-09 11:45:00,126.49,126.54,126.42,126.44,3763.0,101.9306,101.9709,101.8742,101.8903,3763.0
2015-06-09 11:50:00,126.41,126.54,126.4,126.52,3980.0,101.8661,101.9709,101.858,101.9547,3980.0
2015-06-09 11:55:00,126.49,126.5,126.39,126.46,4059.0,101.9306,101.9386,101.85,101.9064,4059.0
2015-06-09 12:00:00,126.53,126.54,126.47,126.49,2332.0,101.9628,101.9709,101.9145,101.9306,2332.0
2015-06-09 12:05:00,126.48,126.57,126.48,126.54,1750.0,101.9225,101.995,101.9225,101.9709,1750.0
2015-06-09 12:10:00,126.57,126.57,126.44,126.47,5138.0,101.995,101.995,101.8903,101.9145,5138.0
2015-06-09 12:15:00,126.47,126.49,126.36,126.36,4980.0,101.9145,101.9306,101.8258,101.8258,4980.0
2015-06-09 12:20:00,126.37,126.49,126.37,126.49,4834.0,101.8339,101.9306,101.8339,101.9306,4834.0
2015-06-09 12:25:00,126.46,126.51,126.45,126.51,2000.0,101.9064,101.9467,101.8983,101.9467,2000.0
2015-06-09 12:30:00,126.49,126.58,126.47,126.58,2200.0,101.9306,102.0031,101.9145,102.0031,2200.0
2015-06-09 12:35:00,126.58,126.58,126.43,126.5,3946.0,102.0031,102.0031,101.8822,101.9386,3946.0
2015-06-09 12:40:00,126.5,126.55,126.46,126.5,9060.0,101.9386,101.9789,101.9064,101.9386,9060.0
2015-06-09 12:45:00,126.52,126.54,126.38,126.48,20053.0,101.9547,101.9709,101.8419,101.9225,20053.0
2015-06-09 12:50:00,126.46,126.57,126.45,126.56,3600.0,101.9064,101.995,101.8983,101.987,3600.0
2015-06-09 12:55:00,126.58,126.62,126.54,126.56,3867.0,102.0031,102.0353,101.9709,101.987,3867.0
2015-06-09 13:00:00,126.59,126.69,126.59,126.61,5406.0,102.0112,102.0917,102.0112,102.0273,5406.0
2015-06-09 13:05:00,126.61,126.61,126.5,126.54,5546.0,102.0273,102.0273,101.9386,101.9709,5546.0
2015-06-09 13:10:00,126.54,126.58,126.52,126.58,4155.0,101.9709,102.0031,101.9547,102.0031,4155.0
2015-06-09 13:15:00,126.56,126.6,126.55,126.6,1217.0,101.987,102.0192,101.9789,102.0192,1217.0
2015-06-09 13:20:00,126.59,126.64,126.54,126.54,4132.0,102.0112,102.0514,101.9709,101.9709,4132.0
2015-06-09 13:25:00,126.53,126.55,126.5,126.53,4300.0,101.9628,101.9789,101.9386,101.9628,4300.0
2015-06-09 13:30:00,126.53,126.6,126.53,126.58,4845.0,101.9628,102.0192,101.9628,102.0031,4845.0
2015-06-09 13:35:00,126.58,126.59,126.49,126.49,4100.0,102.0031,102.0112,101.9306,101.9306,4100.0
2015-06-09 13:40:00,126.45,126.46,126.39,126.4,3800.0,101.8983,101.9064,101.85,101.858,3800.0
2015-06-09 13:45:00,126.38,126.38,126.32,126.32,2279.0,101.8419,101.8419,101.7936,101.7936,2279.0
2015-06-09 13:50:00,126.33,126.39,126.28,126.32,5214.0,101.8016,101.85,101.7613,101.7936,5214.0
2015-06-09 13:55:00,126.33,126.33,126.24,126.27,4131.0,101.8016,101.8016,101.7291,101.7533,4131.0
2015-06-09 14:00:00,126.31,126.4,126.28,126.38,3170.0,101.7855,101.858,101.7613,101.8419,3170.0
2015-06-09 14:05:00,126.35,126.41,126.33,126.35,3795.0,101.8178,101.8661,101.8016,101.8178,3795.0
2015-06-09 14:10:00,126.33,126.41,126.28,126.29,5532.0,101.8016,101.8661,101.7613,101.7694,5532.0
2015-06-09 14:15:00,126.29,126.38,126.29,126.29,10280.0,101.7694,101.8419,101.7694,101.7694,10280.0
2015-06-09 14:20:00,126.29,126.43,126.28,126.43,5279.0,101.7694,101.8822,101.7613,101.8822,5279.0
2015-06-09 14:25:00,126.44,126.44,126.35,126.4,3816.0,101.8903,101.8903,101.8178,101.858,3816.0
2015-06-09 14:30:00,126.39,126.49,126.39,126.46,8732.0,101.85,101.9306,101.85,101.9064,8732.0
2015-06-09 14:35:00,126.47,126.64,126.46,126.61,14915.0,101.9145,102.0514,101.9064,102.0273,14915.0
2015-06-09 14:40:00,126.61,126.61,126.56,126.59,3520.0,102.0273,102.0273,101.987,102.0112,3520.0
2015-06-09 14:45:00,126.61,126.63,126.52,126.53,5267.0,102.0273,102.0434,101.9547,101.9628,5267.0
2015-06-09 14:50:00,126.54,126.6,126.35,126.4,10328.0,101.9709,102.0192,101.8178,101.858,10328.0
2015-06-09 14:55:00,126.37,126.47,126.36,126.43,9578.0,101.8339,101.9145,101.8258,101.8822,9578.0
2015-06-09 15:00:00,126.46,126.46,126.38,126.41,9330.0,101.9064,101.9064,101.8419,101.8661,9330.0
2015-06-09 15:05:00,126.43,126.46,126.31,126.32,11452.0,101.8822,101.9064,101.7855,101.7936,11452.0
2015-06-09 15:10:00,126.32,126.38,126.25,126.37,10197.0,101.7936,101.8419,101.7372,101.8339,10197.0
2015-06-09 15:15:00,126.36,126.43,126.33,126.42,9852.0,101.8258,101.8822,101.8016,101.8742,9852.0
2015-06-09 15:20:00,126.41,126.41,126.19,126.24,14838.0,101.8661,101.8661,101.6888,101.7291,14838.0
2015-06-09 15:25:00,126.23,126.24,126.11,126.22,19360.0,101.7211,101.7291,101.6244,101.713,19360.0
2015-06-09 15:30:00,126.19,126.32,126.16,126.3,52976.0,101.6888,101.7936,101.6646,101.7775,52976.0
2015-06-09 15:35:00,126.28,126.39,126.27,126.33,18332.0,101.7613,101.85,101.7533,101.8016,18332.0
2015-06-09 15:40:00,126.32,126.39,126.23,126.35,41371.0,101.7936,101.85,101.7211,101.8178,41371.0
2015-06-09 15:45:00,126.34,126.44,126.3,126.44,28526.0,101.8097,101.8903,101.7775,101.8903,28526.0
2015-06-09 15:50:00,126.45,126.51,126.4,126.46,27185.0,101.8983,101.9467,101.858,101.9064,27185.0
2015-06-09 15:55:00,126.45,126.5,126.3,126.31,53704.0,101.8983,101.9386,101.7775,101.7855,53704.0
2015-06-10 09:30:00,127.28,128.18,127.28,128.16,58602.0,102.5672,103.2924,102.5672,103.2763,58602.0
2015-06-10 09:35:00,128.13,128.58,127.89,128.21,60489.0,103.2521,103.6148,103.0587,103.3166,60489.0
2015-06-10 09:40:00,128.28,128.99,128.28,128.91,29921.0,103.373,103.9452,103.373,103.8807,29921.0
2015-06-10 09:45:00,129.0,129.21,128.93,129.03,21362.0,103.9532,104.1225,103.8968,103.9774,21362.0
2015-06-10 09:50:00,129.06,129.32,129.0,129.22,17441.0,104.0016,104.2111,103.9532,104.1305,17441.0
2015-06-10 09:55:00,129.21,129.51,129.09,129.09,49404.0,104.1225,104.3642,104.0258,104.0258,49404.0
2015-06-10 10:00:00,129.05,129.18,129.0,129.18,18100.0,103.9935,104.0983,103.9532,104.0983,18100.0
2015-06-10 10:05:00,129.15,129.48,129.06,129.29,33540.0,104.0741,104.34,104.0016,104.1869,33540.0
2015-06-10 10:10:00,129.29,129.37,129.09,129.2,21452.0,104.1869,104.2514,104.0258,104.1144,21452.0
2015-06-10 10:15:00,129.21,129.29,129.13,129.16,7000.0,104.1225,104.1869,104.058,104.0822,7000.0
2015-06-10 10:20:00,129.12,129.2,129.01,129.01,6342.0,104.0499,104.1144,103.9613,103.9613,6342.0
2015-06-10 10:25:00,129.02,129.12,128.98,129.09,13193.0,103.9693,104.0499,103.9371,104.0258,13193.0
2015-06-10 10:30:00,129.09,129.16,128.98,129.13,18384.0,104.0258,104.0822,103.9371,104.058,18384.0
2015-06-10 10:35:00,129.13,129.36,129.13,129.24,9113.0,104.058,104.2433,104.058,104.1466,9113.0
2015-06-10 10:40:00,129.22,129.4,129.22,129.4,6727.0,104.1305,104.2756,104.1305,104.2756,6727.0
2015-06-10 10:45:00,129.4,129.52,129.33,129.49,13142.0,104.2756,104.3723,104.2192,104.3481,13142.0
2015-06-10 10:50:00,129.49,129.49,129.35,129.39,16950.0,104.3481,104.3481,104.2353,104.2675,16950.0
2015-06-10 10:55:00,129.43,129.51,129.35,129.46,26892.0,104.2997,104.3642,104.2353,104.3239,26892.0
2015-06-10 11:00:00,129.48,129.62,129.47,129.6,13465.0,104.34,104.4528,104.332,104.4367,13465.0
2015-06-10 11:05:00,129.6,129.6,129.42,129.44,10129.0,104.4367,104.4367,104.2917,104.3078,10129.0
2015-06-10 11:10:00,129.46,130.11,129.45,129.95,42387.0,104.3239,104.8477,104.3159,104.7188,42387.0
2015-06-10 11:15:00,129.94,130.12,129.81,129.81,16003.0,104.7107,104.8558,104.606,104.606,16003.0
2015-06-10 11:20:00,129.79,129.83,129.67,129.77,15317.0,104.5898,104.6221,104.4931,104.5737,15317.0
2015-06-10 11:25:00,129.77,129.77,129.53,129.59,10900.0,104.5737,104.5737,104.3803,104.4287,10900.0
2015-06-10 11:30:00,129.61,129.66,129.5,129.66,10677.0,104.4448,104.4851,104.3561,104.4851,10677.0
2015-06-10 11:35:00,129.65,129.82,129.57,129.82,4246.0,104.477,104.614,104.4126,104.614,4246.0
2015-06-10 11:40:00,129.82,129.82,129.65,129.66,7397.0,104.614,104.614,104.477,104.4851,7397.0
2015-06-10 11:45:00,129.67,129.82,129.66,129.67,11551.0,104.4931,104.614,104.4851,104.4931,11551.0
2015-06-10 11:50:00,129.67,129.78,129.63,129.75,11001.0,104.4931,104.5818,104.4609,104.5576,11001.0
2015-06-10 11:55:00,129.78,129.85,129.73,129.76,7816.0,104.5818,104.6382,104.5415,104.5657,7816.0
2015-06-10 12:00:00,129.74,129.79,129.61,129.68,18386.0,104.5495,104.5898,104.4448,104.5012,18386.0
2015-06-10 12:05:00,129.68,129.79,129.6,129.66,8956.0,104.5012,104.5898,104.4367,104.4851,8956.0
2015-06-10 12:10:00,129.67,129.73,129.58,129.62,7593.0,104.4931,104.5415,104.4206,104.4528,7593.0
2015-06-10 12:15:00,129.63,129.63,129.5,129.61,7797.0,104.4609,104.4609,104.3561,104.4448,7797.0
2015-06-10 12:20:00,129.6,129.64,129.56,129.58,5868.0,104.4367,104.469,104.4045,104.4206,5868.0
2015-06-10 12:25:00,129.61,129.63,129.56,129.58,7336.0,104.4448,104.4609,104.4045,104.4206,7336.0
2015-06-10 12:30:00,129.57,129.71,129.57,129.64,9848.0,104.4126,104.5254,104.4126,104.469,9848.0
2015-06-10 12:35:00,129.64,129.72,129.62,129.66,9046.0,104.469,104.5334,104.4528,104.4851,9046.0
2015-06-10 12:40:00,129.64,129.71,129.61,129.71,8375.0,104.469,104.5254,104.4448,104.5254,8375.0
2015-06-10 12:45:00,129.71,129.8,129.71,129.79,9835.0,104.5254,104.5979,104.5254,104.5898,9835.0
2015-06-10 12:50:00,129.78,129.78,129.7,129.75,7527.0,104.5818,104.5818,104.5173,104.5576,7527.0
2015-06-10 12:55:00,129.75,129.92,129.73,129.92,20892.0,104.5576,104.6946,104.5415,104.6946,20892.0
2015-06-10 13:00:00,129.89,129.94,129.86,129.86,10934.0,104.6704,104.7107,104.6463,104.6463,10934.0
2015-06-10 13:05:00,129.88,129.88,129.74,129.77,4640.0,104.6624,104.6624,104.5495,104.5737,4640.0
2015-06-10 13:10:00,129.77,129.78,129.64,129.64,8434.0,104.5737,104.5818,104.469,104.469,8434.0
2015-06-10 13:15:00,129.64,129.65,129.49,129.56,11053.0,104.469,104.477,104.3481,104.4045,11053.0
2015-06-10 13:20:00,129.56,129.66,129.54,129.66,11694.0,104.4045,104.4851,104.3884,104.4851,11694.0
2015-06-10 13:25:00,129.66,129.69,129.57,129.6,6256.0,104.4851,104.5093,104.4126,104.4367,6256.0
2015-06-10 13:30:00,129.55,129.56,129.45,129.5,6330.0,104.3964,104.4045,104.3159,104.3561,6330.0
2015-06-10 13:35:00,129.48,129.63,129.47,129.6,13594.0,104.34,104.4609,104.332,104.4367,13594.0
2015-06-10 13:40:00,129.59,129.59,129.49,129.51,6122.0,104.4287,104.4287,104.3481,104.3642,6122.0
2015-06-10 13:45:00,129.5,129.59,129.49,129.57,8469.0,104.3561,104.4287,104.3481,104.4126,8469.0
2015-06-10 13:50:00,129.57,129.65,129.57,129.62,7656.0,104.4126,104.477,104.4126,104.4528,7656.0
2015-06-10 13:55:00,129.63,129.65,129.6,129.62,4041.0,104.4609,104.477,104.4367,104.4528,4041.0
2015-06-10 14:00:00,129.64,129.72,129.64,129.72,6575.0,104.469,104.5334,104.469,104.5334,6575.0
2015-06-10 14:05:00,129.72,129.73,129.62,129.68,5938.0,104.5334,104.5415,104.4528,104.5012,5938.0
2015-06-10 14:10:00,129.68,129.72,129.58,129.63,4266.0,104.5012,104.5334,104.4206,104.4609,4266.0
2015-06-10 14:15:00,129.61,129.91,129.6,129.89,18255.0,104.4448,104.6865,104.4367,104.6704,18255.0
2015-06-10 14:20:00,129.87,129.92,129.81,129.89,13325.0,104.6543,104.6946,104.606,104.6704,13325.0
2015-06-10 14:25:00,129.88,129.96,129.84,129.88,7320.0,104.6624,104.7268,104.6301,104.6624,7320.0
2015-06-10 14:30:00,129.9,130.11,129.85,130.0,41130.0,104.6785,104.8477,104.6382,104.7591,41130.0
2015-06-10 14:35:00,130.0,130.02,129.97,129.98,14710.0,104.7591,104.7752,104.7349,104.743,14710.0
2015-06-10 14:40:00,129.98,130.03,129.98,130.0,17136.0,104.743,104.7832,104.743,104.7591,17136.0
2015-06-10 14:45:00,130.0,130.01,129.98,130.01,23996.0,104.7591,104.7671,104.743,104.7671,23996.0
2015-06-10 14:50:00,130.0,130.04,130.0,130.02,8340.0,104.7591,104.7913,104.7591,104.7752,8340.0
2015-06-10 14:55:00,130.0,130.04,129.99,130.02,16073.0,104.7591,104.7913,104.751,104.7752,16073.0
2015-06-10 15:00:00,130.03,130.04,129.98,130.03,20594.0,104.7832,104.7913,104.743,104.7832,20594.0
2015-06-10 15:05:00,130.03,130.03,129.99,130.0,12910.0,104.7832,104.7832,104.751,104.7591,12910.0
2015-06-10 15:10:00,130.0,130.04,129.97,130.0,17385.0,104.7591,104.7913,104.7349,104.7591,17385.0
2015-06-10 15:15:00,130.0,130.04,129.96,130.01,19540.0,104.7591,104.7913,104.7268,104.7671,19540.0
2015-06-10 15:20:00,130.02,130.08,129.99,130.02,14328.0,104.7752,104.8235,104.751,104.7752,14328.0
2015-06-10 15:25:00,130.02,130.06,130.0,130.04,20453.0,104.7752,104.8074,104.7591,104.7913,20453.0
2015-06-10 15:30:00,130.05,130.07,129.98,130.02,26294.0,104.7994,104.8155,104.743,104.7752,26294.0
2015-06-10 15:35:00,130.02,130.08,130.0,130.05,23496.0,104.7752,104.8235,104.7591,104.7994,23496.0
2015-06-10 15:40:00,130.05,130.06,130.02,130.06,35549.0,104.7994,104.8074,104.7752,104.8074,35549.0
2015-06-10 15:45:00,130.06,130.11,129.95,129.99,44267.0,104.8074,104.8477,104.7188,104.751,44267.0
2015-06-10 15:50:00,130.01,130.02,129.9,129.93,81312.0,104.7671,104.7752,104.6785,104.7027,81312.0
2015-06-10 15:55:00,129.93,129.95,129.81,129.84,60860.0,104.7027,104.7188,104.606,104.6301,60860.0
2015-06-11 09:30:00,130.04,130.19,129.76,129.98,22695.0,104.7913,104.9122,104.5657,104.743,22695.0
2015-06-11 09:35:00,129.99,130.19,129.74,129.74,8950.0,104.751,104.9122,104.5495,104.5495,8950.0
2015-06-11 09:40:00,129.75,129.81,129.28,129.74,30203.0,104.5576,104.606,104.1789,104.5495,30203.0
2015-06-11 09:45:00,129.75,129.75,129.45,129.61,27865.0,104.5576,104.5576,104.3159,104.4448,27865.0
2015-06-11 09:50:00,129.59,130.1,129.59,130.01,45565.0,104.4287,104.8397,104.4287,104.7671,45565.0
2015-06-11 09:55:00,129.95,130.13,129.88,130.06,32680.0,104.7188,104.8638,104.6624,104.8074,32680.0
2015-06-11 10:00:00,130.06,130.46,130.02,130.42,19975.0,104.8074,105.1298,104.7752,105.0975,19975.0
2015-06-11 10:05:00,130.46,130.54,130.29,130.34,8276.0,105.1298,105.1942,104.9928,105.0331,8276.0
2015-06-11 10:10:00,130.36,130.45,130.31,130.43,10410.0,105.0492,105.1217,105.0089,105.1056,10410.0
2015-06-11 10:15:00,130.47,130.69,130.47,130.64,7265.0,105.1378,105.3151,105.1378,105.2748,7265.0
2015-06-11 10:20:00,130.55,130.61,130.46,130.46,4366.0,105.2023,105.2506,105.1298,105.1298,4366.0
2015-06-11 10:25:00,130.36,130.54,130.31,130.54,9249.0,105.0492,105.1942,105.0089,105.1942,9249.0
2015-06-11 10:30:00,130.48,130.49,130.01,130.14,22531.0,105.1459,105.1539,104.7671,104.8719,22531.0
2015-06-11 10:35:00,130.12,130.17,129.95,130.08,39660.0,104.8558,104.8961,104.7188,104.8235,39660.0
2015-06-11 10:40:00,130.12,130.49,130.11,130.45,8513.0,104.8558,105.1539,104.8477,105.1217,8513.0
2015-06-11 10:45:00,130.43,130.49,130.33,130.42,11243.0,105.1056,105.1539,105.025,105.0975,11243.0
2015-06-11 10:50:00,130.42,130.48,130.26,130.36,20464.0,105.0975,105.1459,104.9686,105.0492,20464.0
2015-06-11 10:55:00,130.37,130.38,130.14,130.14,18592.0,105.0572,105.0653,104.8719,104.8719,18592.0
2015-06-11 11:00:00,130.12,130.22,130.02,130.09,14742.0,104.8558,104.9364,104.7752,104.8316,14742.0
2015-06-11 11:05:00,130.03,130.45,130.02,130.44,16581.0,104.7832,105.1217,104.7752,105.1136,16581.0
2015-06-11 11:10:00,130.42,130.43,130.25,130.25,14162.0,105.0975,105.1056,104.9605,104.9605,14162.0
2015-06-11 11:15:00,130.24,130.36,130.23,130.33,7704.0,104.9525,105.0492,104.9444,105.025,7704.0
2015-06-11 11:20:00,130.31,130.35,130.22,130.26,12591.0,105.0089,105.0411,104.9364,104.9686,12591.0
2015-06-11 11:25:00,130.27,130.34,130.22,130.29,15343.0,104.9766,105.0331,104.9364,104.9928,15343.0
2015-06-11 11:30:00,130.3,130.3,130.19,130.23,12867.0,105.0008,105.0008,104.9122,104.9444,12867.0
2015-06-11 11:35:00,130.21,130.36,130.2,130.33,28091.0,104.9283,105.0492,104.9202,105.025,28091.0
2015-06-11 11:40:00,130.3,130.32,130.2,130.23,11800.0,105.0008,105.0169,104.9202,104.9444,11800.0
2015-06-11 11:45:00,130.25,130.3,130.19,130.21,9443.0,104.9605,105.0008,104.9122,104.9283,9443.0
2015-06-11 11:50:00,130.22,130.25,130.17,130.21,6707.0,104.9364,104.9605,104.8961,104.9283,6707.0
2015-06-11 11:55:00,130.21,130.22,130.04,130.04,7151.0,104.9283,104.9364,104.7913,104.7913,7151.0
2015-06-11 12:00:00,130.05,130.16,130.03,130.16,5120.0,104.7994,104.888,104.7832,104.888,5120.0
2015-06-11 12:05:00,130.19,130.22,130.1,130.1,5904.0,104.9122,104.9364,104.8397,104.8397,5904.0
2015-06-11 12:10:00,130.13,130.27,130.1,130.24,7000.0,104.8638,104.9766,104.8397,104.9525,7000.0
2015-06-11 12:15:00,130.22,130.28,130.16,130.28,6574.0,104.9364,104.9847,104.888,104.9847,6574.0
2015-06-11 12:20:00,130.24,130.31,130.18,130.22,5301.0,104.9525,105.0089,104.9041,104.9364,5301.0
2015-06-11 12:25:00,130.22,130.33,130.17,130.26,4070.0,104.9364,105.025,104.8961,104.9686,4070.0
2015-06-11 12:30:00,130.28,130.29,130.18,130.28,7729.0,104.9847,104.9928,104.9041,104.9847,7729.0
2015-06-11 12:35:00,130.26,130.28,130.26,130.26,1900.0,104.9686,104.9847,104.9686,104.9686,1900.0
2015-06-11 12:40:00,130.26,130.28,130.14,130.2,9253.0,104.9686,104.9847,104.8719,104.9202,9253.0
2015-06-11 12:45:00,130.21,130.21,130.12,130.12,8250.0,104.9283,104.9283,104.8558,104.8558,8250.0
2015-06-11 12:50:00,130.08,130.11,130.05,130.1,5000.0,104.8235,104.8477,104.7994,104.8397,5000.0
2015-06-11 12:55:00,130.09,130.19,130.03,130.16,4441.0,104.8316,104.9122,104.7832,104.888,4441.0
2015-06-11 13:00:00,130.14,130.14,129.95,129.95,5980.0,104.8719,104.8719,104.7188,104.7188,5980.0
2015-06-11 13:05:00,129.96,130.05,129.96,130.03,3210.0,104.7268,104.7994,104.7268,104.7832,3210.0
2015-06-11 13:10:00,129.98,129.99,129.95,129.97,2690.0,104.743,104.751,104.7188,104.7349,2690.0
2015-06-11 13:15:00,129.96,129.99,129.91,129.95,3500.0,104.7268,104.751,104.6865,104.7188,3500.0
2015-06-11 13:20:00,129.95,129.97,129.92,129.95,2444.0,104.7188,104.7349,104.6946,104.7188,2444.0
2015-06-11 13:25:00,129.96,130.11,129.96,130.1,10000.0,104.7268,104.8477,104.7268,104.8397,10000.0
2015-06-11 13:30:00,130.12,130.16,130.1,130.15,4353.0,104.8558,104.888,104.8397,104.8799,4353.0
2015-06-11 13:35:00,130.15,130.16,130.07,130.15,6869.0,104.8799,104.888,104.8155,104.8799,6869.0
2015-06-11 13:40:00,130.16,130.16,130.08,130.1,11747.0,104.888,104.888,104.8235,104.8397,11747.0
2015-06-11 13:45:00,130.09,130.13,130.06,130.06,10145.0,104.8316,104.8638,104.8074,104.8074,10145.0
2015-06-11 13:50:00,130.04,130.09,130.03,130.06,2500.0,104.7913,104.8316,104.7832,104.8074,2500.0
2015-06-11 13:55:00,130.03,130.05,130.02,130.04,2748.0,104.7832,104.7994,104.7752,104.7913,2748.0
2015-06-11 14:00:00,130.05,130.05,129.96,129.98,4200.0,104.7994,104.7994,104.7268,104.743,4200.0
2015-06-11 14:05:00,129.99,130.1,129.97,130.08,6027.0,104.751,104.8397,104.7349,104.8235,6027.0
2015-06-11 14:10:00,130.06,130.1,129.97,129.99,8172.0,104.8074,104.8397,104.7349,104.751,8172.0
2015-06-11 14:15:00,129.99,130.0,129.94,129.94,3973.0,104.751,104.7591,104.7107,104.7107,3973.0
2015-06-11 14:20:00,129.94,129.99,129.9,129.9,4771.0,104.7107,104.751,104.6785,104.6785,4771.0
2015-06-11 14:25:00,129.87,129.98,129.87,129.94,5600.0,104.6543,104.743,104.6543,104.7107,5600.0
2015-06-11 14:30:00,129.94,130.0,129.9,129.97,9351.0,104.7107,104.7591,104.6785,104.7349,9351.0
2015-06-11 14:35:00,129.97,130.04,129.96,129.96,4353.0,104.7349,104.7913,104.7268,104.7268,4353.0
2015-06-11 14:40:00,129.96,130.04,129.94,130.03,4012.0,104.7268,104.7913,104.7107,104.7832,4012.0
2015-06-11 14:45:00,130.02,130.03,129.97,130.02,5150.0,104.7752,104.7832,104.7349,104.7752,5150.0
2015-06-11 14:50:00,129.99,129.99,129.8,129.8,6851.0,104.751,104.751,104.5979,104.5979,6851.0
2015-06-11 14:55:00,129.81,129.87,129.79,129.85,8024.0,104.606,104.6543,104.5898,104.6382,8024.0
2015-06-11 15:00:00,129.85,129.88,129.84,129.88,5966.0,104.6382,104.6624,104.6301,104.6624,5966.0
2015-06-11 15:05:00,129.86,129.9,129.84,129.89,9140.0,104.6463,104.6785,104.6301,104.6704,9140.0
2015-06-11 15:10:00,129.87,129.94,129.81,129.94,10854.0,104.6543,104.7107,104.606,104.7107,10854.0
2015-06-11 15:15:00,129.95,129.99,129.89,129.9,11706.0,104.7188,104.751,104.6704,104.6785,11706.0
2015-06-11 15:20:00,129.88,129.94,129.88,129.94,9400.0,104.6624,104.7107,104.6624,104.7107,9400.0
2015-06-11 15:25:00,129.91,129.91,129.82,129.84,8927.0,104.6865,104.6865,104.614,104.6301,8927.0
2015-06-11 15:30:00,129.84,129.87,129.73,129.73,11394.0,104.6301,104.6543,104.5415,104.5415,11394.0
2015-06-11 15:35:00,129.75,129.78,129.64,129.64,14171.0,104.5576,104.5818,104.469,104.469,14171.0
2015-06-11 15:40:00,129.64,129.67,129.54,129.59,18819.0,104.469,104.4931,104.3884,104.4287,18819.0
2015-06-11 15:45:00,129.54,129.61,129.52,129.57,20289.0,104.3884,104.4448,104.3723,104.4126,20289.0
2015-06-11 15:50:00,129.56,129.58,129.44,129.49,24004.0,104.4045,104.4206,104.3078,104.3481,24004.0
2015-06-11 15:55:00,129.48,129.67,129.45,129.65,49504.0,104.34,104.4931,104.3159,104.477,49504.0
2015-06-12 09:30:00,129.13,129.26,129.08,129.13,7567.0,104.058,104.1627,104.0177,104.058,7567.0
2015-06-12 09:35:00,129.13,129.23,128.52,128.52,3233.0,104.058,104.1386,103.5664,103.5664,3233.0
2015-06-12 09:40:00,128.52,128.6,128.23,128.34,4912.0,103.5664,103.6309,103.3327,103.4214,4912.0
2015-06-12 09:45:00,128.28,128.56,128.26,128.45,3962.0,103.373,103.5987,103.3569,103.51,3962.0
2015-06-12 09:50:00,128.39,128.4,128.31,128.37,3738.0,103.4617,103.4697,103.3972,103.4456,3738.0
2015-06-12 09:55:00,128.37,128.58,128.34,128.53,3550.0,103.4456,103.6148,103.4214,103.5745,3550.0
2015-06-12 10:00:00,128.53,128.87,128.46,128.77,10949.0,103.5745,103.8485,103.5181,103.7679,10949.0
2015-06-12 10:05:00,128.77,128.8,128.61,128.71,5719.0,103.7679,103.7921,103.639,103.7195,5719.0
2015-06-12 10:10:00,128.67,128.72,128.47,128.54,10651.0,103.6873,103.7276,103.5261,103.5825,10651.0
2015-06-12 10:15:00,128.53,128.61,128.42,128.49,3150.0,103.5745,103.639,103.4858,103.5423,3150.0
2015-06-12 10:20:00,128.49,128.55,128.36,128.46,3514.0,103.5423,103.5906,103.4375,103.5181,3514.0
2015-06-12 10:25:00,128.47,128.52,128.37,128.37,4749.0,103.5261,103.5664,103.4456,103.4456,4749.0
2015-06-12 10:30:00,128.38,128.45,128.23,128.25,7000.0,103.4536,103.51,103.3327,103.3488,7000.0
2015-06-12 10:35:00,128.24,128.25,128.03,128.23,4039.0,103.3408,103.3488,103.1716,103.3327,4039.0
2015-06-12 10:40:00,128.2,128.23,128.03,128.03,3928.0,103.3086,103.3327,103.1716,103.1716,3928.0
2015-06-12 10:45:00,128.08,128.25,128.01,128.14,4374.0,103.2119,103.3488,103.1554,103.2602,4374.0
2015-06-12 10:50:00,128.14,128.25,128.14,128.18,3842.0,103.2602,103.3488,103.2602,103.2924,3842.0
2015-06-12 10:55:00,128.14,128.18,128.06,128.14,10909.0,103.2602,103.2924,103.1957,103.2602,10909.0
2015-06-12 11:00:00,128.12,128.18,128.04,128.13,6760.0,103.2441,103.2924,103.1796,103.2521,6760.0
2015-06-12 11:05:00,128.16,128.25,128.16,128.25,4378.0,103.2763,103.3488,103.2763,103.3488,4378.0
2015-06-12 11:10:00,128.25,128.57,128.14,128.47,8337.0,103.3488,103.6067,103.2602,103.5261,8337.0
2015-06-12 11:15:00,128.48,128.58,128.43,128.56,4670.0,103.5342,103.6148,103.4939,103.5987,4670.0
2015-06-12 11:20:00,128.53,128.62,128.46,128.61,4095.0,103.5745,103.647,103.5181,103.639,4095.0
2015-06-12 11:25:00,128.61,128.86,128.61,128.83,5800.0,103.639,103.8404,103.639,103.8162,5800.0
2015-06-12 11:30:00,128.79,128.82,128.74,128.81,5102.0,103.784,103.8082,103.7437,103.8001,5102.0
2015-06-12 11:35:00,128.77,128.81,128.72,128.73,5400.0,103.7679,103.8001,103.7276,103.7357,5400.0
2015-06-12 11:40:00,128.73,128.8,128.69,128.78,11202.0,103.7357,103.7921,103.7034,103.7759,11202.0
2015-06-12 11:45:00,128.77,128.77,128.6,128.63,3500.0,103.7679,103.7679,103.6309,103.6551,3500.0
2015-06-12 11:50:00,128.65,128.71,128.59,128.59,3000.0,103.6712,103.7195,103.6228,103.6228,3000.0
2015-06-12 11:55:00,128.58,128.59,128.43,128.53,3954.0,103.6148,103.6228,103.4939,103.5745,3954.0
2015-06-12 12:00:00,128.55,128.59,128.49,128.52,3542.0,103.5906,103.6228,103.5423,103.5664,3542.0
2015-06-12 12:05:00,128.47,128.55,128.44,128.44,3150.0,103.5261,103.5906,103.502,103.502,3150.0
2015-06-12 12:10:00,128.42,128.48,128.36,128.41,3529.0,103.4858,103.5342,103.4375,103.4778,3529.0
2015-06-12 12:15:00,128.4,128.51,128.37,128.47,3200.0,103.4697,103.5584,103.4456,103.5261,3200.0
2015-06-12 12:20:00,128.47,128.51,128.44,128.51,1604.0,103.5261,103.5584,103.502,103.5584,1604.0
2015-06-12 12:25:00,128.53,128.61,128.51,128.61,4772.0,103.5745,103.639,103.5584,103.639,4772.0
2015-06-12 12:30:00,128.59,128.59,128.46,128.47,3981.0,103.6228,103.6228,103.5181,103.5261,3981.0
2015-06-12 12:35:00,128.49,128.55,128.42,128.43,3570.0,103.5423,103.5906,103.4858,103.4939,3570.0
2015-06-12 12:40:00,128.4,128.41,128.29,128.36,5430.0,103.4697,103.4778,103.3811,103.4375,5430.0
2015-06-12 12:45:00,128.37,128.41,128.33,128.33,3218.0,103.4456,103.4778,103.4133,103.4133,3218.0
2015-06-12 12:50:00,128.34,128.37,128.28,128.36,5852.0,103.4214,103.4456,103.373,103.4375,5852.0
2015-06-12 12:55:00,128.36,128.36,128.21,128.21,3393.0,103.4375,103.4375,103.3166,103.3166,3393.0
2015-06-12 13:00:00,128.25,128.32,128.23,128.27,3141.0,103.3488,103.4053,103.3327,103.365,3141.0
2015-06-12 13:05:00,128.27,128.35,128.27,128.33,4622.0,103.365,103.4294,103.365,103.4133,4622.0
2015-06-12 13:10:00,128.33,128.36,128.33,128.35,1400.0,103.4133,103.4375,103.4133,103.4294,1400.0
2015-06-12 13:15:00,128.34,128.43,128.34,128.43,3772.0,103.4214,103.4939,103.4214,103.4939,3772.0
2015-06-12 13:20:00,128.43,128.43,128.32,128.32,4336.0,103.4939,103.4939,103.4053,103.4053,4336.0
2015-06-12 13:25:00,128.34,128.45,128.32,128.45,3521.0,103.4214,103.51,103.4053,103.51,3521.0
2015-06-12 13:30:00,128.46,128.6,128.46,128.53,8254.0,103.5181,103.6309,103.5181,103.5745,8254.0
2015-06-12 13:35:00,128.54,128.59,128.54,128.58,1800.0,103.5825,103.6228,103.5825,103.6148,1800.0
2015-06-12 13:40:00,128.58,128.58,128.46,128.46,11169.0,103.6148,103.6148,103.5181,103.5181,11169.0
2015-06-12 13:45:00,128.46,128.46,128.4,128.4,2221.0,103.5181,103.5181,103.4697,103.4697,2221.0
2015-06-12 13:50:00,128.4,128.4,128.34,128.38,3627.0,103.4697,103.4697,103.4214,103.4536,3627.0
2015-06-12 13:55:00,128.37,128.49,128.37,128.47,3019.0,103.4456,103.5423,103.4456,103.5261,3019.0
2015-06-12 14:00:00,128.48,128.5,128.47,128.48,3301.0,103.5342,103.5503,103.5261,103.5342,3301.0
2015-06-12 14:05:00,128.48,128.48,128.32,128.32,4002.0,103.5342,103.5342,103.4053,103.4053,4002.0
2015-06-12 14:10:00,128.31,128.36,128.3,128.34,3344.0,103.3972,103.4375,103.3891,103.4214,3344.0
2015-06-12 14:15:00,128.34,128.37,128.31,128.36,4006.0,103.4214,103.4456,103.3972,103.4375,4006.0
2015-06-12 14:20:00,128.35,128.36,128.28,128.28,9379.0,103.4294,103.4375,103.373,103.373,9379.0
2015-06-12 14:25:00,128.27,128.27,128.22,128.25,3360.0,103.365,103.365,103.3247,103.3488,3360.0
2015-06-12 14:30:00,128.27,128.27,128.09,128.11,7064.0,103.365,103.365,103.2199,103.236,7064.0
2015-06-12 14:35:00,128.12,128.13,128.04,128.04,2903.0,103.2441,103.2521,103.1796,103.1796,2903.0
2015-06-12 14:40:00,128.07,128.18,128.05,128.17,3689.0,103.2038,103.2924,103.1877,103.2844,3689.0
2015-06-12 14:45:00,128.15,128.16,128.1,128.12,5155.0,103.2683,103.2763,103.228,103.2441,5155.0
2015-06-12 14:50:00,128.14,128.18,128.09,128.09,3274.0,103.2602,103.2924,103.2199,103.2199,3274.0
2015-06-12 14:55:00,128.08,128.11,128.02,128.07,8901.0,103.2119,103.236,103.1635,103.2038,8901.0
2015-06-12 15:00:00,128.07,128.16,128.06,128.16,6365.0,103.2038,103.2763,103.1957,103.2763,6365.0
2015-06-12 15:05:00,128.21,128.21,128.08,128.16,5698.0,103.3166,103.3166,103.2119,103.2763,5698.0
2015-06-12 15:10:00,128.17,128.22,128.16,128.16,6078.0,103.2844,103.3247,103.2763,103.2763,6078.0
2015-06-12 15:15:00,128.15,128.21,128.14,128.21,4495.0,103.2683,103.3166,103.2602,103.3166,4495.0
2015-06-12 15:20:00,128.22,128.32,128.22,128.3,7695.0,103.3247,103.4053,103.3247,103.3891,7695.0
2015-06-12 15:25:00,128.31,128.36,128.27,128.34,5062.0,103.3972,103.4375,103.365,103.4214,5062.0
2015-06-12 15:30:00,128.34,128.48,128.32,128.47,24459.0,103.4214,103.5342,103.4053,103.5261,24459.0
2015-06-12 15:35:00,128.47,128.51,128.42,128.43,19121.0,103.5261,103.5584,103.4858,103.4939,19121.0
2015-06-12 15:40:00,128.43,128.46,128.35,128.41,8129.0,103.4939,103.5181,103.4294,103.4778,8129.0
2015-06-12 15:45:00,128.41,128.43,128.36,128.4,13882.0,103.4778,103.4939,103.4375,103.4697,13882.0
2015-06-12 15:50:00,128.41,128.48,128.39,128.46,15769.0,103.4778,103.5342,103.4617,103.5181,15769.0
2015-06-12 15:55:00,128.47,128.51,128.33,128.34,79716.0,103.5261,103.5584,103.4133,103.4214,79716.0
2015-06-15 09:30:00,126.89,127.27,126.48,127.21,26346.0,102.2529,102.5591,101.9225,102.5108,26346.0
2015-06-15 09:35:00,127.17,127.88,126.87,127.75,34391.0,102.4785,103.0507,102.2368,102.9459,34391.0
2015-06-15 09:40:00,127.59,127.88,127.38,127.44,11426.0,102.817,103.0507,102.6478,102.6961,11426.0
2015-06-15 09:45:00,127.42,127.47,127.14,127.2,16170.0,102.68,102.7203,102.4544,102.5027,16170.0
2015-06-15 09:50:00,127.2,127.2,127.0,127.12,11824.0,102.5027,102.5027,102.3416,102.4383,11824.0
2015-06-15 09:55:00,127.22,127.49,127.22,127.26,6710.0,102.5188,102.7364,102.5188,102.5511,6710.0
2015-06-15 10:00:00,127.23,127.54,127.18,127.53,7735.0,102.5269,102.7767,102.4866,102.7686,7735.0
2015-06-15 10:05:00,127.53,127.53,127.22,127.31,10375.0,102.7686,102.7686,102.5188,102.5914,10375.0
2015-06-15 10:10:00,127.29,127.37,127.18,127.36,7171.0,102.5752,102.6397,102.4866,102.6317,7171.0
2015-06-15 10:15:00,127.36,127.43,127.3,127.4,16317.0,102.6317,102.6881,102.5833,102.6639,16317.0
2015-06-15 10:20:00,127.43,127.63,127.36,127.36,8046.0,102.6881,102.8492,102.6317,102.6317,8046.0
2015-06-15 10:25:00,127.35,127.4,127.24,127.35,4500.0,102.6236,102.6639,102.535,102.6236,4500.0
2015-06-15 10:30:00,127.35,127.48,127.31,127.45,8729.0,102.6236,102.7284,102.5914,102.7042,8729.0
2015-06-15 10:35:00,127.45,127.66,127.45,127.56,5910.0,102.7042,102.8734,102.7042,102.7928,5910.0
2015-06-15 10:40:00,127.58,127.59,127.44,127.49,11268.0,102.8089,102.817,102.6961,102.7364,11268.0
2015-06-15 10:45:00,127.48,127.67,127.48,127.57,4849.0,102.7284,102.8815,102.7284,102.8009,4849.0
2015-06-15 10:50:00,127.53,127.61,127.53,127.59,5327.0,102.7686,102.8331,102.7686,102.817,5327.0
2015-06-15 10:55:00,127.61,127.8,127.61,127.8,9078.0,102.8331,102.9862,102.8331,102.9862,9078.0
2015-06-15 11:00:00,127.82,128.07,127.82,128.03,12964.0,103.0023,103.2038,103.0023,103.1716,12964.0
2015-06-15 11:05:00,128.05,128.11,127.96,128.07,4100.0,103.1877,103.236,103.1152,103.2038,4100.0
2015-06-15 11:10:00,128.1,128.39,128.1,128.3,10030.0,103.228,103.4617,103.228,103.3891,10030.0
2015-06-15 11:15:00,128.34,128.38,128.29,128.33,4093.0,103.4214,103.4536,103.3811,103.4133,4093.0
2015-06-15 11:20:00,128.33,128.36,128.14,128.19,15891.0,103.4133,103.4375,103.2602,103.3005,15891.0
2015-06-15 11:25:00,128.19,128.19,127.89,127.89,5793.0,103.3005,103.3005,103.0587,103.0587,5793.0
2015-06-15 11:30:00,127.88,128.03,127.87,127.96,7059.0,103.0507,103.1716,103.0426,103.1152,7059.0
2015-06-15 11:35:00,127.97,128.04,127.95,128.04,3193.0,103.1232,103.1796,103.1071,103.1796,3193.0
2015-06-15 11:40:00,128.02,128.25,128.02,128.15,5381.0,103.1635,103.3488,103.1635,103.2683,5381.0
2015-06-15 11:45:00,128.15,128.31,128.15,128.23,4942.0,103.2683,103.3972,103.2683,103.3327,4942.0
2015-06-15 11:50:00,128.27,128.39,128.23,128.23,4808.0,103.365,103.4617,103.3327,103.3327,4808.0
2015-06-15 11:55:00,128.22,128.23,127.96,128.05,6708.0,103.3247,103.3327,103.1152,103.1877,6708.0
2015-06-15 12:00:00,128.07,128.08,127.95,128.06,3301.0,103.2038,103.2119,103.1071,103.1957,3301.0
2015-06-15 12:05:00,128.03,128.07,127.98,128.0,12489.0,103.1716,103.2038,103.1313,103.1474,12489.0
2015-06-15 12:10:00,127.97,127.99,127.9,127.94,10530.0,103.1232,103.1393,103.0668,103.099,10530.0
2015-06-15 12:15:00,127.9,127.98,127.83,127.94,8189.0,103.0668,103.1313,103.0104,103.099,8189.0
2015-06-15 12:20:00,127.99,128.02,127.76,127.84,10478.0,103.1393,103.1635,102.954,103.0185,10478.0
2015-06-15 12:25:00,127.84,127.85,127.64,127.71,6901.0,103.0185,103.0265,102.8573,102.9137,6901.0
2015-06-15 12:30:00,127.77,127.83,127.76,127.83,6691.0,102.962,103.0104,102.954,103.0104,6691.0
2015-06-15 12:35:00,127.82,127.83,127.66,127.68,5400.0,103.0023,103.0104,102.8734,102.8895,5400.0
2015-06-15 12:40:00,127.68,127.74,127.62,127.7,3800.0,102.8895,102.9379,102.8412,102.9056,3800.0
2015-06-15 12:45:00,127.67,127.81,127.67,127.81,4400.0,102.8815,102.9943,102.8815,102.9943,4400.0
2015-06-15 12:50:00,127.83,127.95,127.81,127.92,3800.0,103.0104,103.1071,102.9943,103.0829,3800.0
2015-06-15 12:55:00,127.94,128.02,127.92,127.96,6572.0,103.099,103.1635,103.0829,103.1152,6572.0
2015-06-15 13:00:00,127.93,127.98,127.87,127.95,2882.0,103.091,103.1313,103.0426,103.1071,2882.0
2015-06-15 13:05:00,127.95,127.95,127.83,127.88,3768.0,103.1071,103.1071,103.0104,103.0507,3768.0
2015-06-15 13:10:00,127.86,127.86,127.77,127.85,3087.0,103.0346,103.0346,102.962,103.0265,3087.0
2015-06-15 13:15:00,127.85,127.91,127.81,127.86,5060.0,103.0265,103.0749,102.9943,103.0346,5060.0
2015-06-15 13:20:00,127.88,127.88,127.79,127.8,5898.0,103.0507,103.0507,102.9782,102.9862,5898.0
2015-06-15 13:25:00,127.78,127.89,127.73,127.85,6452.0,102.9701,103.0587,102.9298,103.0265,6452.0
2015-06-15 13:30:00,127.86,127.94,127.8,127.9,6944.0,103.0346,103.099,102.9862,103.0668,6944.0
2015-06-15 13:35:00,127.88,127.88,127.8,127.84,2392.0,103.0507,103.0507,102.9862,103.0185,2392.0
2015-06-15 13:40:00,127.8,127.81,127.65,127.74,4271.0,102.9862,102.9943,102.8653,102.9379,4271.0
2015-06-15 13:45:00,127.73,127.79,127.67,127.72,4688.0,102.9298,102.9782,102.8815,102.9218,4688.0
2015-06-15 13:50:00,127.72,128.09,127.61,127.71,15572.0,102.9218,103.2199,102.8331,102.9137,15572.0
2015-06-15 13:55:00,127.72,127.81,127.64,127.76,3523.0,102.9218,102.9943,102.8573,102.954,3523.0
2015-06-15 14:00:00,127.73,127.82,127.66,127.82,4485.0,102.9298,103.0023,102.8734,103.0023,4485.0
2015-06-15 14:05:00,127.81,127.88,127.74,127.78,4000.0,102.9943,103.0507,102.9379,102.9701,4000.0
2015-06-15 14:10:00,127.8,127.97,127.79,127.9,3482.0,102.9862,103.1232,102.9782,103.0668,3482.0
2015-06-15 14:15:00,127.87,128.0,127.87,127.98,3050.0,103.0426,103.1474,103.0426,103.1313,3050.0
2015-06-15 14:20:00,127.96,128.01,127.91,128.0,4909.0,103.1152,103.1554,103.0749,103.1474,4909.0
2015-06-15 14:25:00,127.97,127.97,127.87,127.96,4179.0,103.1232,103.1232,103.0426,103.1152,4179.0
2015-06-15 14:30:00,127.97,127.98,127.77,127.8,11128.0,103.1232,103.1313,102.962,102.9862,11128.0
2015-06-15 14:35:00,127.8,127.94,127.75,127.87,12208.0,102.9862,103.099,102.9459,103.0426,12208.0
2015-06-15 14:40:00,127.89,127.96,127.79,127.93,2894.0,103.0587,103.1152,102.9782,103.091,2894.0
2015-06-15 14:45:00,127.9,128.01,127.9,127.97,3429.0,103.0668,103.1554,103.0668,103.1232,3429.0
2015-06-15 14:50:00,127.94,127.94,127.74,127.78,5079.0,103.099,103.099,102.9379,102.9701,5079.0
2015-06-15 14:55:00,127.78,127.79,127.68,127.78,5976.0,102.9701,102.9782,102.8895,102.9701,5976.0
2015-06-15 15:00:00,127.77,127.77,127.68,127.69,5000.0,102.962,102.962,102.8895,102.8976,5000.0
2015-06-15 15:05:00,127.69,127.81,127.61,127.76,7634.0,102.8976,102.9943,102.8331,102.954,7634.0
2015-06-15 15:10:00,127.75,127.76,127.69,127.76,3997.0,102.9459,102.954,102.8976,102.954,3997.0
2015-06-15 15:15:00,127.77,127.79,127.67,127.74,7648.0,102.962,102.9782,102.8815,102.9379,7648.0
2015-06-15 15:20:00,127.74,127.83,127.73,127.75,5270.0,102.9379,103.0104,102.9298,102.9459,5270.0
2015-06-15 15:25:00,127.77,127.87,127.76,127.85,9766.0,102.962,103.0426,102.954,103.0265,9766.0
2015-06-15 15:30:00,127.85,127.87,127.8,127.8,8184.0,103.0265,103.0426,102.9862,102.9862,8184.0
2015-06-15 15:35:00,127.84,127.89,127.82,127.87,23042.0,103.0185,103.0587,103.0023,103.0426,23042.0
2015-06-15 15:40:00,127.89,128.02,127.85,127.97,22247.0,103.0587,103.1635,103.0265,103.1232,22247.0
2015-06-15 15:45:00,127.95,127.97,127.86,127.89,18259.0,103.1071,103.1232,103.0346,103.0587,18259.0
2015-06-15 15:50:00,127.88,128.01,127.88,127.95,23347.0,103.0507,103.1554,103.0507,103.1071,23347.0
2015-06-15 15:55:00,127.94,127.99,127.89,127.92,49100.0,103.099,103.1393,103.0587,103.0829,49100.0
2015-06-16 09:30:00,127.17,128.12,127.17,128.08,17010.0,102.4785,103.2441,102.4785,103.2119,17010.0
2015-06-16 09:35:00,128.08,128.48,128.08,128.34,13550.0,103.2119,103.5342,103.2119,103.4214,13550.0
2015-06-16 09:40:00,128.34,128.44,128.0,128.0,15321.0,103.4214,103.502,103.1474,103.1474,15321.0
2015-06-16 09:45:00,128.04,128.21,128.01,128.01,4137.0,103.1796,103.3166,103.1554,103.1554,4137.0
2015-06-16 09:50:00,128.01,128.01,127.82,127.84,5000.0,103.1554,103.1554,103.0023,103.0185,5000.0
2015-06-16 09:55:00,127.91,128.18,127.9,128.1,10150.0,103.0749,103.2924,103.0668,103.228,10150.0
2015-06-16 10:00:00,128.09,128.16,128.04,128.06,3525.0,103.2199,103.2763,103.1796,103.1957,3525.0
2015-06-16 10:05:00,128.1,128.13,127.91,127.91,4953.0,103.228,103.2521,103.0749,103.0749,4953.0
2015-06-16 10:10:00,127.82,127.82,127.39,127.39,10007.0,103.0023,103.0023,102.6558,102.6558,10007.0
2015-06-16 10:15:00,127.46,127.67,127.46,127.52,4700.0,102.7122,102.8815,102.7122,102.7606,4700.0
2015-06-16 10:20:00,127.59,127.73,127.58,127.73,10283.0,102.817,102.9298,102.8089,102.9298,10283.0
2015-06-16 10:25:00,127.73,127.86,127.68,127.84,23623.0,102.9298,103.0346,102.8895,103.0185,23623.0
2015-06-16 10:30:00,127.82,127.97,127.78,127.8,23568.0,103.0023,103.1232,102.9701,102.9862,23568.0
2015-06-16 10:35:00,127.78,127.97,127.72,127.84,5581.0,102.9701,103.1232,102.9218,103.0185,5581.0
2015-06-16 10:40:00,127.89,128.15,127.89,128.1,2849.0,103.0587,103.2683,103.0587,103.228,2849.0
2015-06-16 10:45:00,128.12,128.26,128.12,128.24,12080.0,103.2441,103.3569,103.2441,103.3408,12080.0
2015-06-16 10:50:00,128.24,128.24,127.94,127.94,5400.0,103.3408,103.3408,103.099,103.099,5400.0
2015-06-16 10:55:00,127.95,128.01,127.86,127.97,8106.0,103.1071,103.1554,103.0346,103.1232,8106.0
2015-06-16 11:00:00,127.97,128.18,127.86,128.13,8300.0,103.1232,103.2924,103.0346,103.2521,8300.0
2015-06-16 11:05:00,128.13,128.21,128.13,128.19,2900.0,103.2521,103.3166,103.2521,103.3005,2900.0
2015-06-16 11:10:00,128.18,128.43,128.18,128.43,4768.0,103.2924,103.4939,103.2924,103.4939,4768.0
2015-06-16 11:15:00,128.54,128.59,128.33,128.34,4400.0,103.5825,103.6228,103.4133,103.4214,4400.0
2015-06-16 11:20:00,128.34,128.45,128.31,128.33,2800.0,103.4214,103.51,103.3972,103.4133,2800.0
2015-06-16 11:25:00,128.31,128.47,128.3,128.44,13998.0,103.3972,103.5261,103.3891,103.502,13998.0
2015-06-16 11:30:00,128.44,128.45,128.33,128.42,3300.0,103.502,103.51,103.4133,103.4858,3300.0
2015-06-16 11:35:00,128.41,128.41,128.27,128.35,2110.0,103.4778,103.4778,103.365,103.4294,2110.0
2015-06-16 11:40:00,128.34,128.43,128.34,128.39,2888.0,103.4214,103.4939,103.4214,103.4617,2888.0
2015-06-16 11:45:00,128.41,128.41,128.35,128.38,1800.0,103.4778,103.4778,103.4294,103.4536,1800.0
2015-06-16 11:50:00,128.38,128.4,128.28,128.28,2550.0,103.4536,103.4697,103.373,103.373,2550.0
2015-06-16 11:55:00,128.25,128.36,128.25,128.3,2841.0,103.3488,103.4375,103.3488,103.3891,2841.0
2015-06-16 12:00:00,128.32,128.33,128.23,128.29,2300.0,103.4053,103.4133,103.3327,103.3811,2300.0
2015-06-16 12:05:00,128.29,128.31,128.22,128.22,1800.0,103.3811,103.3972,103.3247,103.3247,1800.0
2015-06-16 12:10:00,128.19,128.31,128.19,128.3,990.0,103.3005,103.3972,103.3005,103.3891,990.0
2015-06-16 12:15:00,128.32,128.38,128.3,128.37,2898.0,103.4053,103.4536,103.3891,103.4456,2898.0
2015-06-16 12:20:00,128.37,128.41,128.37,128.37,1355.0,103.4456,103.4778,103.4456,103.4456,1355.0
2015-06-16 12:25:00,128.38,128.39,128.35,128.38,2700.0,103.4536,103.4617,103.4294,103.4536,2700.0
2015-06-16 12:30:00,128.39,128.48,128.39,128.48,2723.0,103.4617,103.5342,103.4617,103.5342,2723.0
2015-06-16 12:35:00,128.47,128.53,128.42,128.42,11192.0,103.5261,103.5745,103.4858,103.4858,11192.0
2015-06-16 12:40:00,128.44,128.44,128.39,128.39,1759.0,103.502,103.502,103.4617,103.4617,1759.0
2015-06-16 12:45:00,128.39,128.45,128.38,128.38,2370.0,103.4617,103.51,103.4536,103.4536,2370.0
2015-06-16 12:50:00,128.4,128.48,128.39,128.46,2600.0,103.4697,103.5342,103.4617,103.5181,2600.0
2015-06-16 12:55:00,128.42,128.44,128.41,128.43,1797.0,103.4858,103.502,103.4778,103.4939,1797.0
2015-06-16 13:00:00,128.45,128.51,128.43,128.43,2800.0,103.51,103.5584,103.4939,103.4939,2800.0
2015-06-16 13:05:00,128.45,128.46,128.39,128.43,3000.0,103.51,103.5181,103.4617,103.4939,3000.0
2015-06-16 13:10:00,128.41,128.49,128.41,128.49,2100.0,103.4778,103.5423,103.4778,103.5423,2100.0
2015-06-16 13:15:00,128.49,128.5,128.42,128.44,2561.0,103.5423,103.5503,103.4858,103.502,2561.0
2015-06-16 13:20:00,128.42,128.49,128.42,128.49,2700.0,103.4858,103.5423,103.4858,103.5423,2700.0
2015-06-16 13:25:00,128.48,128.55,128.48,128.49,2300.0,103.5342,103.5906,103.5342,103.5423,2300.0
2015-06-16 13:30:00,128.54,128.59,128.53,128.53,2661.0,103.5825,103.6228,103.5745,103.5745,2661.0
2015-06-16 13:35:00,128.54,128.55,128.49,128.52,3130.0,103.5825,103.5906,103.5423,103.5664,3130.0
2015-06-16 13:40:00,128.52,128.54,128.45,128.45,2350.0,103.5664,103.5825,103.51,103.51,2350.0
2015-06-16 13:45:00,128.46,128.53,128.46,128.53,1000.0,103.5181,103.5745,103.5181,103.5745,1000.0
2015-06-16 13:50:00,128.54,128.55,128.47,128.47,3532.0,103.5825,103.5906,103.5261,103.5261,3532.0
2015-06-16 13:55:00,128.51,128.55,128.45,128.46,3289.0,103.5584,103.5906,103.51,103.5181,3289.0
2015-06-16 14:00:00,128.48,128.51,128.44,128.5,3167.0,103.5342,103.5584,103.502,103.5503,3167.0
2015-06-16 14:05:00,128.52,128.61,128.51,128.6,4000.0,103.5664,103.639,103.5584,103.6309,4000.0
2015-06-16 14:10:00,128.62,128.62,128.55,128.55,1800.0,103.647,103.647,103.5906,103.5906,1800.0
2015-06-16 14:15:00,128.55,128.63,128.55,128.61,2261.0,103.5906,103.6551,103.5906,103.639,2261.0
2015-06-16 14:20:00,128.59,128.59,128.56,128.56,2863.0,103.6228,103.6228,103.5987,103.5987,2863.0
2015-06-16 14:25:00,128.56,128.56,128.47,128.48,3267.0,103.5987,103.5987,103.5261,103.5342,3267.0
2015-06-16 14:30:00,128.47,128.58,128.47,128.58,4329.0,103.5261,103.6148,103.5261,103.6148,4329.0
2015-06-16 14:35:00,128.6,128.6,128.52,128.53,3082.0,103.6309,103.6309,103.5664,103.5745,3082.0
2015-06-16 14:40:00,128.52,128.52,128.42,128.42,2700.0,103.5664,103.5664,103.4858,103.4858,2700.0
2015-06-16 14:45:00,128.43,128.43,128.37,128.39,11750.0,103.4939,103.4939,103.4456,103.4617,11750.0
2015-06-16 14:50:00,128.39,128.45,128.39,128.44,2722.0,103.4617,103.51,103.4617,103.502,2722.0
2015-06-16 14:55:00,128.45,128.47,128.42,128.43,3607.0,103.51,103.5261,103.4858,103.4939,3607.0
2015-06-16 15:00:00,128.44,128.44,128.32,128.35,13274.0,103.502,103.502,103.4053,103.4294,13274.0
2015-06-16 15:05:00,128.34,128.38,128.3,128.34,10287.0,103.4214,103.4536,103.3891,103.4214,10287.0
2015-06-16 15:10:00,128.35,128.39,128.26,128.29,11300.0,103.4294,103.4617,103.3569,103.3811,11300.0
2015-06-16 15:15:00,128.28,128.36,128.25,128.34,4971.0,103.373,103.4375,103.3488,103.4214,4971.0
2015-06-16 15:20:00,128.33,128.39,128.3,128.35,5606.0,103.4133,103.4617,103.3891,103.4294,5606.0
2015-06-16 15:25:00,128.35,128.41,128.3,128.39,5086.0,103.4294,103.4778,103.3891,103.4617,5086.0
2015-06-16 15:30:00,128.38,128.41,128.37,128.41,8285.0,103.4536,103.4778,103.4456,103.4778,8285.0
2015-06-16 15:35:00,128.4,128.51,128.39,128.51,6721.0,103.4697,103.5584,103.4617,103.5584,6721.0
2015-06-16 15:40:00,128.5,128.5,128.33,128.38,6194.0,103.5503,103.5503,103.4133,103.4536,6194.0
2015-06-16 15:45:00,128.37,128.51,128.36,128.43,6393.0,103.4456,103.5584,103.4375,103.4939,6393.0
2015-06-16 15:50:00,128.44,128.44,128.35,128.39,7572.0,103.502,103.502,103.4294,103.4617,7572.0
2015-06-16 15:55:00,128.36,128.46,128.35,128.45,22080.0,103.4375,103.5181,103.4294,103.51,22080.0
2015-06-17 09:30:00,128.9,129.32,128.9,129.03,10378.0,103.8726,104.2111,103.8726,103.9774,10378.0
2015-06-17 09:35:00,129.03,129.18,128.94,129.1,7144.0,103.9774,104.0983,103.9049,104.0338,7144.0
2015-06-17 09:40:00,129.19,129.19,128.85,128.85,3297.0,104.1063,104.1063,103.8324,103.8324,3297.0
2015-06-17 09:45:00,128.97,129.13,128.92,129.05,16596.0,103.9291,104.058,103.8888,103.9935,16596.0
2015-06-17 09:50:00,129.06,129.1,128.83,128.83,2600.0,104.0016,104.0338,103.8162,103.8162,2600.0
2015-06-17 09:55:00,128.87,128.99,128.66,128.66,13096.0,103.8485,103.9452,103.6792,103.6792,13096.0
2015-06-17 10:00:00,128.74,128.85,128.65,128.65,21524.0,103.7437,103.8324,103.6712,103.6712,21524.0
2015-06-17 10:05:00,128.65,128.65,128.43,128.47,9053.0,103.6712,103.6712,103.4939,103.5261,9053.0
2015-06-17 10:10:00,128.47,128.66,128.47,128.6,22551.0,103.5261,103.6792,103.5261,103.6309,22551.0
2015-06-17 10:15:00,128.6,128.7,128.57,128.57,45871.0,103.6309,103.7115,103.6067,103.6067,45871.0
2015-06-17 10:20:00,128.57,128.72,128.52,128.7,10715.0,103.6067,103.7276,103.5664,103.7115,10715.0
2015-06-17 10:25:00,128.7,128.85,128.7,128.85,14288.0,103.7115,103.8324,103.7115,103.8324,14288.0
2015-06-17 10:30:00,128.85,128.95,128.85,128.95,8126.0,103.8324,103.9129,103.8324,103.9129,8126.0
2015-06-17 10:35:00,128.95,129.04,128.84,128.86,42474.0,103.9129,103.9855,103.8243,103.8404,42474.0
2015-06-17 10:40:00,128.82,128.89,128.79,128.85,8719.0,103.8082,103.8646,103.784,103.8324,8719.0
2015-06-17 10:45:00,128.91,128.91,128.62,128.77,4400.0,103.8807,103.8807,103.647,103.7679,4400.0
2015-06-17 10:50:00,128.82,128.9,128.69,128.81,9497.0,103.8082,103.8726,103.7034,103.8001,9497.0
2015-06-17 10:55:00,128.85,128.85,128.78,128.83,3300.0,103.8324,103.8324,103.7759,103.8162,3300.0
2015-06-17 11:00:00,128.83,128.87,128.72,128.72,3049.0,103.8162,103.8485,103.7276,103.7276,3049.0
2015-06-17 11:05:00,128.7,128.7,128.6,128.62,5292.0,103.7115,103.7115,103.6309,103.647,5292.0
2015-06-17 11:10:00,128.62,128.68,128.54,128.57,4547.0,103.647,103.6954,103.5825,103.6067,4547.0
2015-06-17 11:15:00,128.64,128.64,128.55,128.55,1828.0,103.6631,103.6631,103.5906,103.5906,1828.0
2015-06-17 11:20:00,128.5,128.55,128.5,128.53,2600.0,103.5503,103.5906,103.5503,103.5745,2600.0
2015-06-17 11:25:00,128.55,128.55,128.36,128.37,2900.0,103.5906,103.5906,103.4375,103.4456,2900.0
2015-06-17 11:30:00,128.37,128.48,128.32,128.46,13262.0,103.4456,103.5342,103.4053,103.5181,13262.0
2015-06-17 11:35:00,128.45,128.5,128.38,128.41,13126.0,103.51,103.5503,103.4536,103.4778,13126.0
2015-06-17 11:40:00,128.4,128.4,128.34,128.37,1908.0,103.4697,103.4697,103.4214,103.4456,1908.0
2015-06-17 11:45:00,128.36,128.44,128.3,128.44,1600.0,103.4375,103.502,103.3891,103.502,1600.0
2015-06-17 11:50:00,128.47,128.52,128.47,128.48,2300.0,103.5261,103.5664,103.5261,103.5342,2300.0
2015-06-17 11:55:00,128.48,128.51,128.4,128.48,3700.0,103.5342,103.5584,103.4697,103.5342,3700.0
2015-06-17 12:00:00,128.42,128.55,128.37,128.5,13953.0,103.4858,103.5906,103.4456,103.5503,13953.0
2015-06-17 12:05:00,128.53,128.55,128.3,128.46,13822.0,103.5745,103.5906,103.3891,103.5181,13822.0
2015-06-17 12:10:00,128.47,128.47,128.36,128.38,2550.0,103.5261,103.5261,103.4375,103.4536,2550.0
2015-06-17 12:15:00,128.33,128.33,128.16,128.22,4979.0,103.4133,103.4133,103.2763,103.3247,4979.0
2015-06-17 12:20:00,128.17,128.26,128.17,128.2,4309.0,103.2844,103.3569,103.2844,103.3086,4309.0
2015-06-17 12:25:00,128.2,128.29,128.17,128.23,10100.0,103.3086,103.3811,103.2844,103.3327,10100.0
2015-06-17 12:30:00,128.23,128.37,128.19,128.36,24244.0,103.3327,103.4456,103.3005,103.4375,24244.0
2015-06-17 12:35:00,128.4,128.47,128.4,128.41,2897.0,103.4697,103.5261,103.4697,103.4778,2897.0
2015-06-17 12:40:00,128.4,128.41,128.24,128.31,10575.0,103.4697,103.4778,103.3408,103.3972,10575.0
2015-06-17 12:45:00,128.33,128.39,128.28,128.38,15578.0,103.4133,103.4617,103.373,103.4536,15578.0
2015-06-17 12:50:00,128.38,128.39,128.31,128.37,14296.0,103.4536,103.4617,103.3972,103.4456,14296.0
2015-06-17 12:55:00,128.37,128.37,128.18,128.34,4549.0,103.4456,103.4456,103.2924,103.4214,4549.0
2015-06-17 13:00:00,128.34,128.41,128.3,128.38,8002.0,103.4214,103.4778,103.3891,103.4536,8002.0
2015-06-17 13:05:00,128.33,128.37,128.25,128.28,3895.0,103.4133,103.4456,103.3488,103.373,3895.0
2015-06-17 13:10:00,128.3,128.36,128.26,128.34,3552.0,103.3891,103.4375,103.3569,103.4214,3552.0
2015-06-17 13:15:00,128.32,128.33,128.24,128.32,2367.0,103.4053,103.4133,103.3408,103.4053,2367.0
2015-06-17 13:20:00,128.33,128.33,128.28,128.28,1000.0,103.4133,103.4133,103.373,103.373,1000.0
2015-06-17 13:25:00,128.28,128.3,128.19,128.21,7750.0,103.373,103.3891,103.3005,103.3166,7750.0
2015-06-17 13:30:00,128.21,128.31,128.21,128.31,3520.0,103.3166,103.3972,103.3166,103.3972,3520.0
2015-06-17 13:35:00,128.3,128.32,128.25,128.31,3500.0,103.3891,103.4053,103.3488,103.3972,3500.0
2015-06-17 13:40:00,128.33,128.33,128.23,128.25,2051.0,103.4133,103.4133,103.3327,103.3488,2051.0
2015-06-17 13:45:00,128.24,128.25,128.17,128.2,2600.0,103.3408,103.3488,103.2844,103.3086,2600.0
2015-06-17 13:50:00,128.21,128.34,128.21,128.31,1500.0,103.3166,103.4214,103.3166,103.3972,1500.0
2015-06-17 13:55:00,128.35,128.43,128.35,128.43,1826.0,103.4294,103.4939,103.4294,103.4939,1826.0
2015-06-17 14:00:00,128.34,129.26,127.97,129.2,25925.0,103.4214,104.1627,103.1232,104.1144,25925.0
2015-06-17 14:05:00,129.2,129.23,128.95,129.05,17060.0,104.1144,104.1386,103.9129,103.9935,17060.0
2015-06-17 14:10:00,129.0,129.02,128.68,128.68,6370.0,103.9532,103.9693,103.6954,103.6954,6370.0
2015-06-17 14:15:00,128.69,128.81,128.34,128.34,28464.0,103.7034,103.8001,103.4214,103.4214,28464.0
2015-06-17 14:20:00,128.34,128.39,128.06,128.23,7591.0,103.4214,103.4617,103.1957,103.3327,7591.0
2015-06-17 14:25:00,128.23,128.26,128.14,128.2,7702.0,103.3327,103.3569,103.2602,103.3086,7702.0
2015-06-17 14:30:00,128.16,128.56,128.14,128.53,8363.0,103.2763,103.5987,103.2602,103.5745,8363.0
2015-06-17 14:35:00,128.45,128.57,128.42,128.57,6873.0,103.51,103.6067,103.4858,103.6067,6873.0
2015-06-17 14:40:00,128.6,129.06,128.6,128.97,17516.0,103.6309,104.0016,103.6309,103.9291,17516.0
2015-06-17 14:45:00,128.95,129.08,128.94,129.0,6426.0,103.9129,104.0177,103.9049,103.9532,6426.0
2015-06-17 14:50:00,128.94,128.97,128.91,128.94,3000.0,103.9049,103.9291,103.8807,103.9049,3000.0
2015-06-17 14:55:00,128.96,128.97,128.69,128.72,4501.0,103.921,103.9291,103.7034,103.7276,4501.0
2015-06-17 15:00:00,128.76,128.82,128.56,128.66,4137.0,103.7598,103.8082,103.5987,103.6792,4137.0
2015-06-17 15:05:00,128.67,128.67,128.47,128.47,6159.0,103.6873,103.6873,103.5261,103.5261,6159.0
2015-06-17 15:10:00,128.46,128.58,128.46,128.53,4086.0,103.5181,103.6148,103.5181,103.5745,4086.0
2015-06-17 15:15:00,128.55,128.69,128.55,128.64,15646.0,103.5906,103.7034,103.5906,103.6631,15646.0
2015-06-17 15:20:00,128.65,128.77,128.6,128.74,19482.0,103.6712,103.7679,103.6309,103.7437,19482.0
2015-06-17 15:25:00,128.78,128.78,128.65,128.7,7346.0,103.7759,103.7759,103.6712,103.7115,7346.0
2015-06-17 15:30:00,128.7,128.78,128.56,128.57,15185.0,103.7115,103.7759,103.5987,103.6067,15185.0
2015-06-17 15:35:00,128.57,128.58,128.46,128.53,12753.0,103.6067,103.6148,103.5181,103.5745,12753.0
2015-06-17 15:40:00,128.51,128.53,128.33,128.4,9449.0,103.5584,103.5745,103.4133,103.4697,9449.0
2015-06-17 15:45:00,128.4,128.4,128.27,128.31,7615.0,103.4697,103.4697,103.365,103.3972,7615.0
2015-06-17 15:50:00,128.33,128.48,128.31,128.42,12614.0,103.4133,103.5342,103.3972,103.4858,12614.0
2015-06-17 15:55:00,128.41,128.44,128.37,128.38,26279.0,103.4778,103.502,103.4456,103.4536,26279.0
2015-06-18 09:30:00,128.91,129.45,128.54,128.54,12083.0,103.8807,104.3159,103.5825,103.5825,12083.0
2015-06-18 09:35:00,128.62,128.75,128.36,128.36,4495.0,103.647,103.7518,103.4375,103.4375,4495.0
2015-06-18 09:40:00,128.5,128.72,128.39,128.47,8978.0,103.5503,103.7276,103.4617,103.5261,8978.0
2015-06-18 09:45:00,128.46,129.06,128.27,128.84,10480.0,103.5181,104.0016,103.365,103.8243,10480.0
2015-06-18 09:50:00,128.92,129.02,128.61,128.71,8442.0,103.8888,103.9693,103.639,103.7195,8442.0
2015-06-18 09:55:00,128.53,128.78,128.5,128.75,4011.0,103.5745,103.7759,103.5503,103.7518,4011.0
2015-06-18 10:00:00,128.77,128.84,128.7,128.78,17378.0,103.7679,103.8243,103.7115,103.7759,17378.0
2015-06-18 10:05:00,128.76,129.12,128.73,129.08,6398.0,103.7598,104.0499,103.7357,104.0177,6398.0
2015-06-18 10:10:00,129.08,129.08,128.94,128.94,4400.0,104.0177,104.0177,103.9049,103.9049,4400.0
2015-06-18 10:15:00,128.93,129.13,128.93,129.08,3589.0,103.8968,104.058,103.8968,104.0177,3589.0
2015-06-18 10:20:00,129.12,129.24,129.06,129.2,8984.0,104.0499,104.1466,104.0016,104.1144,8984.0
2015-06-18 10:25:00,129.17,129.17,128.97,129.04,6961.0,104.0902,104.0902,103.9291,103.9855,6961.0
2015-06-18 10:30:00,129.09,129.11,128.92,129.0,17444.0,104.0258,104.0419,103.8888,103.9532,17444.0
2015-06-18 10:35:00,128.99,129.1,128.93,129.1,11637.0,103.9452,104.0338,103.8968,104.0338,11637.0
2015-06-18 10:40:00,129.1,129.18,129.07,129.14,8115.0,104.0338,104.0983,104.0096,104.066,8115.0
2015-06-18 10:45:00,129.15,129.32,129.15,129.23,7873.0,104.0741,104.2111,104.0741,104.1386,7873.0
2015-06-18 10:50:00,129.25,129.33,129.2,129.2,8751.0,104.1547,104.2192,104.1144,104.1144,8751.0
2015-06-18 10:55:00,129.19,129.26,129.14,129.22,10566.0,104.1063,104.1627,104.066,104.1305,10566.0
2015-06-18 11:00:00,129.23,129.35,129.18,129.35,8532.0,104.1386,104.2353,104.0983,104.2353,8532.0
2015-06-18 11:05:00,129.31,129.52,129.3,129.45,5037.0,104.203,104.3723,104.195,104.3159,5037.0
2015-06-18 11:10:00,129.51,129.56,129.46,129.53,3250.0,104.3642,104.4045,104.3239,104.3803,3250.0
2015-06-18 11:15:00,129.53,129.53,129.46,129.48,4051.0,104.3803,104.3803,104.3239,104.34,4051.0
2015-06-18 11:20:00,129.48,129.48,129.33,129.35,4078.0,104.34,104.34,104.2192,104.2353,4078.0
2015-06-18 11:25:00,129.34,129.4,129.33,129.4,4593.0,104.2272,104.2756,104.2192,104.2756,4593.0
2015-06-18 11:30:00,129.42,129.54,129.42,129.5,4446.0,104.2917,104.3884,104.2917,104.3561,4446.0
2015-06-18 11:35:00,129.47,129.47,129.38,129.42,2244.0,104.332,104.332,104.2594,104.2917,2244.0
2015-06-18 11:40:00,129.43,129.46,129.33,129.35,4800.0,104.2997,104.3239,104.2192,104.2353,4800.0
2015-06-18 11:45:00,129.32,129.43,129.29,129.3,17200.0,104.2111,104.2997,104.1869,104.195,17200.0
2015-06-18 11:50:00,129.33,129.42,129.33,129.34,3400.0,104.2192,104.2917,104.2192,104.2272,3400.0
2015-06-18 11:55:00,129.3,129.37,129.27,129.35,4395.0,104.195,104.2514,104.1708,104.2353,4395.0
2015-06-18 12:00:00,129.39,129.47,129.39,129.46,1234.0,104.2675,104.332,104.2675,104.3239,1234.0
2015-06-18 12:05:00,129.48,129.48,129.35,129.39,2700.0,104.34,104.34,104.2353,104.2675,2700.0
2015-06-18 12:10:00,129.39,129.41,129.37,129.4,2367.0,104.2675,104.2836,104.2514,104.2756,2367.0
2015-06-18 12:15:00,129.36,129.38,129.3,129.31,6043.0,104.2433,104.2594,104.195,104.203,6043.0
2015-06-18 12:20:00,129.26,129.52,129.26,129.52,16870.0,104.1627,104.3723,104.1627,104.3723,16870.0
2015-06-18 12:25:00,129.55,129.59,129.51,129.54,2100.0,104.3964,104.4287,104.3642,104.3884,2100.0
2015-06-18 12:30:00,129.57,129.78,129.56,129.78,4415.0,104.4126,104.5818,104.4045,104.5818,4415.0
2015-06-18 12:35:00,129.73,129.74,129.52,129.64,4259.0,104.5415,104.5495,104.3723,104.469,4259.0
2015-06-18 12:40:00,129.67,129.69,129.62,129.62,2616.0,104.4931,104.5093,104.4528,104.4528,2616.0
2015-06-18 12:45:00,129.63,129.65,129.57,129.63,4100.0,104.4609,104.477,104.4126,104.4609,4100.0
2015-06-18 12:50:00,129.63,129.66,129.6,129.6,2795.0,104.4609,104.4851,104.4367,104.4367,2795.0
2015-06-18 12:55:00,129.6,129.6,129.53,129.59,1773.0,104.4367,104.4367,104.3803,104.4287,1773.0
2015-06-18 13:00:00,129.61,129.67,129.61,129.66,3607.0,104.4448,104.4931,104.4448,104.4851,3607.0
2015-06-18 13:05:00,129.6,129.66,129.51,129.51,2704.0,104.4367,104.4851,104.3642,104.3642,2704.0
2015-06-18 13:10:00,129.54,129.57,129.5,129.55,4970.0,104.3884,104.4126,104.3561,104.3964,4970.0
2015-06-18 13:15:00,129.51,129.54,129.46,129.46,3636.0,104.3642,104.3884,104.3239,104.3239,3636.0
2015-06-18 13:20:00,129.46,129.49,129.29,129.38,4712.0,104.3239,104.3481,104.1869,104.2594,4712.0
2015-06-18 13:25:00,129.38,129.45,129.38,129.43,5235.0,104.2594,104.3159,104.2594,104.2997,5235.0
2015-06-18 13:30:00,129.39,129.43,129.34,129.38,4405.0,104.2675,104.2997,104.2272,104.2594,4405.0
2015-06-18 13:35:00,129.38,129.39,129.29,129.35,3300.0,104.2594,104.2675,104.1869,104.2353,3300.0
2015-06-18 13:40:00,129.36,129.46,129.36,129.42,2500.0,104.2433,104.3239,104.2433,104.2917,2500.0
2015-06-18 13:45:00,129.44,129.46,129.38,129.41,4125.0,104.3078,104.3239,104.2594,104.2836,4125.0
2015-06-18 13:50:00,129.41,129.44,129.35,129.35,3910.0,104.2836,104.3078,104.2353,104.2353,3910.0
2015-06-18 13:55:00,129.33,129.37,129.33,129.37,3367.0,104.2192,104.2514,104.2192,104.2514,3367.0
2015-06-18 14:00:00,129.37,129.43,129.31,129.43,3900.0,104.2514,104.2997,104.203,104.2997,3900.0
2015-06-18 14:05:00,129.43,129.51,129.43,129.48,5300.0,104.2997,104.3642,104.2997,104.34,5300.0
2015-06-18 14:10:00,129.51,129.52,129.35,129.4,12554.0,104.3642,104.3723,104.2353,104.2756,12554.0
2015-06-18 14:15:00,129.4,129.4,129.35,129.36,9661.0,104.2756,104.2756,104.2353,104.2433,9661.0
2015-06-18 14:20:00,129.33,129.35,129.24,129.35,24457.0,104.2192,104.2353,104.1466,104.2353,24457.0
2015-06-18 14:25:00,129.36,129.38,129.28,129.31,5046.0,104.2433,104.2594,104.1789,104.203,5046.0
2015-06-18 14:30:00,129.31,129.34,129.25,129.34,4442.0,104.203,104.2272,104.1547,104.2272,4442.0
2015-06-18 14:35:00,129.34,129.44,129.32,129.44,3565.0,104.2272,104.3078,104.2111,104.3078,3565.0
2015-06-18 14:40:00,129.44,129.48,129.44,129.45,2550.0,104.3078,104.34,104.3078,104.3159,2550.0
2015-06-18 14:45:00,129.42,129.42,129.38,129.41,2704.0,104.2917,104.2917,104.2594,104.2836,2704.0
2015-06-18 14:50:00,129.4,129.5,129.4,129.47,3059.0,104.2756,104.3561,104.2756,104.332,3059.0
2015-06-18 14:55:00,129.5,129.56,129.46,129.53,4435.0,104.3561,104.4045,104.3239,104.3803,4435.0
2015-06-18 15:00:00,129.52,129.52,129.47,129.5,3600.0,104.3723,104.3723,104.332,104.3561,3600.0
2015-06-18 15:05:00,129.51,129.55,129.46,129.48,6170.0,104.3642,104.3964,104.3239,104.34,6170.0
2015-06-18 15:10:00,129.47,129.54,129.47,129.53,4720.0,104.332,104.3884,104.332,104.3803,4720.0
2015-06-18 15:15:00,129.54,129.56,129.45,129.52,7526.0,104.3884,104.4045,104.3159,104.3723,7526.0
2015-06-18 15:20:00,129.53,129.55,129.49,129.55,4600.0,104.3803,104.3964,104.3481,104.3964,4600.0
2015-06-18 15:25:00,129.55,129.58,129.52,129.56,12645.0,104.3964,104.4206,104.3723,104.4045,12645.0
2015-06-18 15:30:00,129.55,129.63,129.53,129.59,9722.0,104.3964,104.4609,104.3803,104.4287,9722.0
2015-06-18 15:35:00,129.59,129.67,129.51,129.51,11411.0,104.4287,104.4931,104.3642,104.3642,11411.0
2015-06-18 15:40:00,129.54,129.67,129.53,129.62,16582.0,104.3884,104.4931,104.3803,104.4528,16582.0
2015-06-18 15:45:00,129.6,129.6,129.43,129.44,9402.0,104.4367,104.4367,104.2997,104.3078,9402.0
2015-06-18 15:50:00,129.45,129.48,129.41,129.42,10535.0,104.3159,104.34,104.2836,104.2917,10535.0
2015-06-18 15:55:00,129.41,129.49,129.3,129.46,46995.0,104.2836,104.3481,104.195,104.3239,46995.0
2015-06-19 09:30:00,128.89,129.79,128.89,129.11,181389.0,103.8646,104.5898,103.8646,104.0419,181389.0
2015-06-19 09:35:00,129.11,129.28,128.78,128.94,33138.0,104.0419,104.1789,103.7759,103.9049,33138.0
2015-06-19 09:40:00,128.94,129.14,128.68,128.95,32377.0,103.9049,104.066,103.6954,103.9129,32377.0
2015-06-19 09:45:00,128.94,128.94,128.3,128.3,13399.0,103.9049,103.9049,103.3891,103.3891,13399.0
2015-06-19 09:50:00,128.35,128.65,128.35,128.5,7629.0,103.4294,103.6712,103.4294,103.5503,7629.0
2015-06-19 09:55:00,128.53,128.72,128.45,128.48,7569.0,103.5745,103.7276,103.51,103.5342,7569.0
2015-06-19 10:00:00,128.5,128.82,128.5,128.74,10224.0,103.5503,103.8082,103.5503,103.7437,10224.0
2015-06-19 10:05:00,128.75,128.8,128.67,128.69,7150.0,103.7518,103.7921,103.6873,103.7034,7150.0
2015-06-19 10:10:00,128.7,128.7,128.55,128.56,9464.0,103.7115,103.7115,103.5906,103.5987,9464.0
2015-06-19 10:15:00,128.57,128.76,128.48,128.76,11740.0,103.6067,103.7598,103.5342,103.7598,11740.0
2015-06-19 10:20:00,128.76,128.85,128.69,128.7,8215.0,103.7598,103.8324,103.7034,103.7115,8215.0
2015-06-19 10:25:00,128.72,128.88,128.66,128.88,14076.0,103.7276,103.8565,103.6792,103.8565,14076.0
2015-06-19 10:30:00,128.9,128.9,128.72,128.75,7837.0,103.8726,103.8726,103.7276,103.7518,7837.0
2015-06-19 10:35:00,128.75,128.91,128.75,128.76,14517.0,103.7518,103.8807,103.7518,103.7598,14517.0
2015-06-19 10:40:00,128.76,128.84,128.7,128.81,9487.0,103.7598,103.8243,103.7115,103.8001,9487.0
2015-06-19 10:45:00,128.86,128.87,128.71,128.86,8476.0,103.8404,103.8485,103.7195,103.8404,8476.0
2015-06-19 10:50:00,128.86,128.89,128.75,128.84,8701.0,103.8404,103.8646,103.7518,103.8243,8701.0
2015-06-19 10:55:00,128.84,128.84,128.77,128.84,5506.0,103.8243,103.8243,103.7679,103.8243,5506.0
2015-06-19 11:00:00,128.84,128.84,128.69,128.69,7083.0,103.8243,103.8243,103.7034,103.7034,7083.0
2015-06-19 11:05:00,128.66,128.78,128.66,128.78,11400.0,103.6792,103.7759,103.6792,103.7759,11400.0
2015-06-19 11:10:00,128.72,128.76,128.65,128.66,11181.0,103.7276,103.7598,103.6712,103.6792,11181.0
2015-06-19 11:15:00,128.69,128.74,128.63,128.73,4793.0,103.7034,103.7437,103.6551,103.7357,4793.0
2015-06-19 11:20:00,128.74,128.75,128.67,128.71,3762.0,103.7437,103.7518,103.6873,103.7195,3762.0
2015-06-19 11:25:00,128.71,128.78,128.69,128.73,4679.0,103.7195,103.7759,103.7034,103.7357,4679.0
2015-06-19 11:30:00,128.74,128.75,128.59,128.67,8476.0,103.7437,103.7518,103.6228,103.6873,8476.0
2015-06-19 11:35:00,128.68,128.68,128.62,128.63,9413.0,103.6954,103.6954,103.647,103.6551,9413.0
2015-06-19 11:40:00,128.64,128.65,128.47,128.47,3993.0,103.6631,103.6712,103.5261,103.5261,3993.0
2015-06-19 11:45:00,128.47,128.47,128.29,128.29,13539.0,103.5261,103.5261,103.3811,103.3811,13539.0
2015-06-19 11:50:00,128.27,128.32,128.21,128.27,9261.0,103.365,103.4053,103.3166,103.365,9261.0
2015-06-19 11:55:00,128.27,128.28,128.18,128.22,5265.0,103.365,103.373,103.2924,103.3247,5265.0
2015-06-19 12:00:00,128.22,128.26,128.09,128.21,5751.0,103.3247,103.3569,103.2199,103.3166,5751.0
2015-06-19 12:05:00,128.19,128.22,128.11,128.21,5986.0,103.3005,103.3247,103.236,103.3166,5986.0
2015-06-19 12:10:00,128.21,128.24,128.16,128.2,2828.0,103.3166,103.3408,103.2763,103.3086,2828.0
2015-06-19 12:15:00,128.18,128.18,128.12,128.13,2854.0,103.2924,103.2924,103.2441,103.2521,2854.0
2015-06-19 12:20:00,128.18,128.2,128.11,128.11,4219.0,103.2924,103.3086,103.236,103.236,4219.0
2015-06-19 12:25:00,128.13,128.24,128.12,128.22,22667.0,103.2521,103.3408,103.2441,103.3247,22667.0
2015-06-19 12:30:00,128.22,128.28,128.16,128.28,4987.0,103.3247,103.373,103.2763,103.373,4987.0
2015-06-19 12:35:00,128.31,128.35,128.24,128.25,2600.0,103.3972,103.4294,103.3408,103.3488,2600.0
2015-06-19 12:40:00,128.25,128.34,128.25,128.31,3500.0,103.3488,103.4214,103.3488,103.3972,3500.0
2015-06-19 12:45:00,128.31,128.32,128.27,128.29,4256.0,103.3972,103.4053,103.365,103.3811,4256.0
2015-06-19 12:50:00,128.32,128.32,128.2,128.29,5930.0,103.4053,103.4053,103.3086,103.3811,5930.0
2015-06-19 12:55:00,128.29,128.43,128.29,128.42,10274.0,103.3811,103.4939,103.3811,103.4858,10274.0
2015-06-19 13:00:00,128.46,128.58,128.41,128.55,12220.0,103.5181,103.6148,103.4778,103.5906,12220.0
2015-06-19 13:05:00,128.5,128.5,128.31,128.33,11528.0,103.5503,103.5503,103.3972,103.4133,11528.0
2015-06-19 13:10:00,128.32,128.38,128.31,128.38,29708.0,103.4053,103.4536,103.3972,103.4536,29708.0
2015-06-19 13:15:00,128.38,128.38,128.32,128.32,4616.0,103.4536,103.4536,103.4053,103.4053,4616.0
2015-06-19 13:20:00,128.31,128.34,128.29,128.33,1498.0,103.3972,103.4214,103.3811,103.4133,1498.0
2015-06-19 13:25:00,128.33,128.35,128.27,128.27,4547.0,103.4133,103.4294,103.365,103.365,4547.0
2015-06-19 13:30:00,128.26,128.33,128.24,128.29,7807.0,103.3569,103.4133,103.3408,103.3811,7807.0
2015-06-19 13:35:00,128.33,128.34,128.28,128.29,4100.0,103.4133,103.4214,103.373,103.3811,4100.0
2015-06-19 13:40:00,128.31,128.35,128.29,128.3,3119.0,103.3972,103.4294,103.3811,103.3891,3119.0
2015-06-19 13:45:00,128.3,128.31,128.25,128.3,3300.0,103.3891,103.3972,103.3488,103.3891,3300.0
2015-06-19 13:50:00,128.28,128.28,128.21,128.21,5800.0,103.373,103.373,103.3166,103.3166,5800.0
2015-06-19 13:55:00,128.21,128.22,128.16,128.16,4420.0,103.3166,103.3247,103.2763,103.2763,4420.0
2015-06-19 14:00:00,128.19,128.2,128.1,128.14,6098.0,103.3005,103.3086,103.228,103.2602,6098.0
2015-06-19 14:05:00,128.12,128.17,128.09,128.11,6741.0,103.2441,103.2844,103.2199,103.236,6741.0
2015-06-19 14:10:00,128.12,128.12,128.04,128.05,3972.0,103.2441,103.2441,103.1796,103.1877,3972.0
2015-06-19 14:15:00,128.05,128.11,128.03,128.11,20982.0,103.1877,103.236,103.1716,103.236,20982.0
2015-06-19 14:20:00,128.11,128.12,127.95,127.95,9731.0,103.236,103.2441,103.1071,103.1071,9731.0
2015-06-19 14:25:00,127.94,127.95,127.86,127.91,4077.0,103.099,103.1071,103.0346,103.0749,4077.0
2015-06-19 14:30:00,127.92,128.02,127.91,128.0,9271.0,103.0829,103.1635,103.0749,103.1474,9271.0
2015-06-19 14:35:00,128.0,128.0,127.93,127.95,6843.0,103.1474,103.1474,103.091,103.1071,6843.0
2015-06-19 14:40:00,127.96,127.96,127.88,127.89,6211.0,103.1152,103.1152,103.0507,103.0587,6211.0
2015-06-19 14:45:00,127.89,127.92,127.82,127.85,8937.0,103.0587,103.0829,103.0023,103.0265,8937.0
2015-06-19 14:50:00,127.85,127.9,127.81,127.83,9020.0,103.0265,103.0668,102.9943,103.0104,9020.0
2015-06-19 14:55:00,127.8,127.97,127.8,127.91,6804.0,102.9862,103.1232,102.9862,103.0749,6804.0
2015-06-19 15:00:00,127.91,127.91,127.79,127.81,10210.0,103.0749,103.0749,102.9782,102.9943,10210.0
2015-06-19 15:05:00,127.81,127.85,127.78,127.83,9997.0,102.9943,103.0265,102.9701,103.0104,9997.0
2015-06-19 15:10:00,127.84,127.87,127.79,127.83,13895.0,103.0185,103.0426,102.9782,103.0104,13895.0
2015-06-19 15:15:00,127.82,127.83,127.74,127.81,8922.0,103.0023,103.0104,102.9379,102.9943,8922.0
2015-06-19 15:20:00,127.81,127.82,127.68,127.73,47995.0,102.9943,103.0023,102.8895,102.9298,47995.0
2015-06-19 15:25:00,127.73,127.8,127.73,127.75,14088.0,102.9298,102.9862,102.9298,102.9459,14088.0
2015-06-19 15:30:00,127.79,127.92,127.71,127.91,15837.0,102.9782,103.0829,102.9137,103.0749,15837.0
2015-06-19 15:35:00,127.93,127.95,127.88,127.93,12573.0,103.091,103.1071,103.0507,103.091,12573.0
2015-06-19 15:40:00,127.95,127.98,127.89,127.95,7743.0,103.1071,103.1313,103.0587,103.1071,7743.0
2015-06-19 15:45:00,127.97,128.21,127.96,128.19,17682.0,103.1232,103.3166,103.1152,103.3005,17682.0
2015-06-19 15:50:00,128.22,128.24,128.08,128.09,16466.0,103.3247,103.3408,103.2119,103.2199,16466.0
2015-06-19 15:55:00,128.1,128.18,127.82,127.82,59919.0,103.228,103.2924,103.0023,103.0023,59919.0
2015-06-22 09:30:00,129.34,129.7,128.55,129.4,26350.0,104.2272,104.5173,103.5906,104.2756,26350.0
2015-06-22 09:35:00,129.59,129.75,129.17,129.31,6648.0,104.4287,104.5576,104.0902,104.203,6648.0
2015-06-22 09:40:00,129.33,129.43,129.12,129.27,13741.0,104.2192,104.2997,104.0499,104.1708,13741.0
2015-06-22 09:45:00,129.39,129.44,129.22,129.27,6100.0,104.2675,104.3078,104.1305,104.1708,6100.0
2015-06-22 09:50:00,129.19,129.29,129.17,129.25,64700.0,104.1063,104.1869,104.0902,104.1547,64700.0
2015-06-22 09:55:00,129.13,129.13,128.98,129.06,3101.0,104.058,104.058,103.9371,104.0016,3101.0
2015-06-22 10:00:00,129.04,129.19,129.03,129.06,11371.0,103.9855,104.1063,103.9774,104.0016,11371.0
2015-06-22 10:05:00,129.1,129.44,129.1,129.44,4950.0,104.0338,104.3078,104.0338,104.3078,4950.0
2015-06-22 10:10:00,129.42,129.5,129.38,129.44,31191.0,104.2917,104.3561,104.2594,104.3078,31191.0
2015-06-22 10:15:00,129.46,129.5,129.31,129.38,10812.0,104.3239,104.3561,104.203,104.2594,10812.0
2015-06-22 10:20:00,129.42,129.43,129.29,129.31,5915.0,104.2917,104.2997,104.1869,104.203,5915.0
2015-06-22 10:25:00,129.31,129.4,129.23,129.23,8358.0,104.203,104.2756,104.1386,104.1386,8358.0
2015-06-22 10:30:00,129.23,129.33,129.22,129.27,6330.0,104.1386,104.2192,104.1305,104.1708,6330.0
2015-06-22 10:35:00,129.28,129.29,129.22,129.26,11763.0,104.1789,104.1869,104.1305,104.1627,11763.0
2015-06-22 10:40:00,129.26,129.48,129.26,129.48,4749.0,104.1627,104.34,104.1627,104.34,4749.0
2015-06-22 10:45:00,129.42,129.45,129.24,129.28,5600.0,104.2917,104.3159,104.1466,104.1789,5600.0
2015-06-22 10:50:00,129.28,129.35,129.23,129.31,13792.0,104.1789,104.2353,104.1386,104.203,13792.0
2015-06-22 10:55:00,129.29,129.47,129.29,129.46,6050.0,104.1869,104.332,104.1869,104.3239,6050.0
2015-06-22 11:00:00,129.41,129.45,129.34,129.45,5762.0,104.2836,104.3159,104.2272,104.3159,5762.0
2015-06-22 11:05:00,129.45,129.53,129.36,129.38,8690.0,104.3159,104.3803,104.2433,104.2594,8690.0
2015-06-22 11:10:00,129.39,129.41,129.35,129.37,4137.0,104.2675,104.2836,104.2353,104.2514,4137.0
2015-06-22 11:15:00,129.35,129.38,129.27,129.27,6696.0,104.2353,104.2594,104.1708,104.1708,6696.0
2015-06-22 11:20:00,129.28,129.36,129.26,129.33,10963.0,104.1789,104.2433,104.1627,104.2192,10963.0
2015-06-22 11:25:00,129.35,129.43,129.3,129.43,6144.0,104.2353,104.2997,104.195,104.2997,6144.0
2015-06-22 11:30:00,129.43,129.43,129.3,129.41,4752.0,104.2997,104.2997,104.195,104.2836,4752.0
2015-06-22 11:35:00,129.39,129.39,129.18,129.18,5207.0,104.2675,104.2675,104.0983,104.0983,5207.0
2015-06-22 11:40:00,129.2,129.2,129.1,129.13,6509.0,104.1144,104.1144,104.0338,104.058,6509.0
2015-06-22 11:45:00,129.11,129.13,129.08,129.1,7495.0,104.0419,104.058,104.0177,104.0338,7495.0
2015-06-22 11:50:00,129.08,129.11,129.0,129.11,7080.0,104.0177,104.0419,103.9532,104.0419,7080.0
2015-06-22 11:55:00,129.09,129.14,128.99,128.99,8750.0,104.0258,104.066,103.9452,103.9452,8750.0
2015-06-22 12:00:00,128.95,128.98,128.89,128.98,2700.0,103.9129,103.9371,103.8646,103.9371,2700.0
2015-06-22 12:05:00,129.02,129.04,128.82,128.82,7551.0,103.9693,103.9855,103.8082,103.8082,7551.0
2015-06-22 12:10:00,128.79,128.9,128.74,128.86,7429.0,103.784,103.8726,103.7437,103.8404,7429.0
2015-06-22 12:15:00,128.85,128.89,128.82,128.84,3440.0,103.8324,103.8646,103.8082,103.8243,3440.0
2015-06-22 12:20:00,128.82,128.86,128.56,128.6,6287.0,103.8082,103.8404,103.5987,103.6309,6287.0
2015-06-22 12:25:00,128.56,128.6,128.47,128.58,12785.0,103.5987,103.6309,103.5261,103.6148,12785.0
2015-06-22 12:30:00,128.58,128.68,128.56,128.67,6677.0,103.6148,103.6954,103.5987,103.6873,6677.0
2015-06-22 12:35:00,128.67,128.76,128.64,128.76,3776.0,103.6873,103.7598,103.6631,103.7598,3776.0
2015-06-22 12:40:00,128.76,128.77,128.66,128.66,3802.0,103.7598,103.7679,103.6792,103.6792,3802.0
2015-06-22 12:45:00,128.67,128.68,128.56,128.6,8500.0,103.6873,103.6954,103.5987,103.6309,8500.0
2015-06-22 12:50:00,128.61,128.71,128.56,128.69,4881.0,103.639,103.7195,103.5987,103.7034,4881.0
2015-06-22 12:55:00,128.69,128.81,128.69,128.8,4670.0,103.7034,103.8001,103.7034,103.7921,4670.0
2015-06-22 13:00:00,128.8,128.8,128.73,128.77,2500.0,103.7921,103.7921,103.7357,103.7679,2500.0
2015-06-22 13:05:00,128.77,128.83,128.67,128.72,5850.0,103.7679,103.8162,103.6873,103.7276,5850.0
2015-06-22 13:10:00,128.73,128.75,128.65,128.66,5672.0,103.7357,103.7518,103.6712,103.6792,5672.0
2015-06-22 13:15:00,128.68,128.71,128.67,128.69,5500.0,103.6954,103.7195,103.6873,103.7034,5500.0
2015-06-22 13:20:00,128.7,128.75,128.69,128.7,5606.0,103.7115,103.7518,103.7034,103.7115,5606.0
2015-06-22 13:25:00,128.69,128.7,128.54,128.54,4400.0,103.7034,103.7115,103.5825,103.5825,4400.0
2015-06-22 13:30:00,128.54,128.72,128.54,128.72,6307.0,103.5825,103.7276,103.5825,103.7276,6307.0
2015-06-22 13:35:00,128.72,128.77,128.64,128.65,4611.0,103.7276,103.7679,103.6631,103.6712,4611.0
2015-06-22 13:40:00,128.65,128.65,128.54,128.55,5369.0,103.6712,103.6712,103.5825,103.5906,5369.0
2015-06-22 13:45:00,128.55,128.77,128.54,128.75,8103.0,103.5906,103.7679,103.5825,103.7518,8103.0
2015-06-22 13:50:00,128.75,128.81,128.74,128.75,4295.0,103.7518,103.8001,103.7437,103.7518,4295.0
2015-06-22 13:55:00,128.75,128.82,128.71,128.79,3756.0,103.7518,103.8082,103.7195,103.784,3756.0
2015-06-22 14:00:00,128.81,128.88,128.8,128.81,9957.0,103.8001,103.8565,103.7921,103.8001,9957.0
2015-06-22 14:05:00,128.83,128.9,128.81,128.84,10892.0,103.8162,103.8726,103.8001,103.8243,10892.0
2015-06-22 14:10:00,128.83,128.87,128.8,128.81,6701.0,103.8162,103.8485,103.7921,103.8001,6701.0
2015-06-22 14:15:00,128.8,128.86,128.78,128.82,6952.0,103.7921,103.8404,103.7759,103.8082,6952.0
2015-06-22 14:20:00,128.82,128.9,128.8,128.9,5100.0,103.8082,103.8726,103.7921,103.8726,5100.0
2015-06-22 14:25:00,128.91,128.94,128.88,128.94,7768.0,103.8807,103.9049,103.8565,103.9049,7768.0
2015-06-22 14:30:00,128.94,128.99,128.86,128.97,11768.0,103.9049,103.9452,103.8404,103.9291,11768.0
2015-06-22 14:35:00,128.99,129.17,128.99,129.17,15300.0,103.9452,104.0902,103.9452,104.0902,15300.0
2015-06-22 14:40:00,129.15,129.3,129.13,129.24,13669.0,104.0741,104.195,104.058,104.1466,13669.0
2015-06-22 14:45:00,129.23,129.34,129.23,129.26,11352.0,104.1386,104.2272,104.1386,104.1627,11352.0
2015-06-22 14:50:00,129.25,129.34,129.25,129.27,5819.0,104.1547,104.2272,104.1547,104.1708,5819.0
2015-06-22 14:55:00,129.25,129.25,129.19,129.25,5600.0,104.1547,104.1547,104.1063,104.1547,5600.0
2015-06-22 15:00:00,129.27,129.34,129.24,129.32,12248.0,104.1708,104.2272,104.1466,104.2111,12248.0
2015-06-22 15:05:00,129.32,129.38,129.29,129.37,7559.0,104.2111,104.2594,104.1869,104.2514,7559.0
2015-06-22 15:10:00,129.37,129.37,129.22,129.22,12058.0,104.2514,104.2514,104.1305,104.1305,12058.0
2015-06-22 15:15:00,129.2,129.28,129.18,129.28,16390.0,104.1144,104.1789,104.0983,104.1789,16390.0
2015-06-22 15:20:00,129.28,129.36,129.25,129.33,11594.0,104.1789,104.2433,104.1547,104.2192,11594.0
2015-06-22 15:25:00,129.33,129.43,129.25,129.3,11081.0,104.2192,104.2997,104.1547,104.195,11081.0
2015-06-22 15:30:00,129.3,129.4,129.26,129.4,15885.0,104.195,104.2756,104.1627,104.2756,15885.0
2015-06-22 15:35:00,129.38,129.44,129.31,129.36,27942.0,104.2594,104.3078,104.203,104.2433,27942.0
2015-06-22 15:40:00,129.35,129.48,129.32,129.47,25585.0,104.2353,104.34,104.2111,104.332,25585.0
2015-06-22 15:45:00,129.44,129.48,129.33,129.36,14570.0,104.3078,104.34,104.2192,104.2433,14570.0
2015-06-22 15:50:00,129.34,129.43,129.32,129.34,23922.0,104.2272,104.2997,104.2111,104.2272,23922.0
2015-06-22 15:55:00,129.37,129.39,129.28,129.38,57069.0,104.2514,104.2675,104.1789,104.2594,57069.0
2015-06-23 09:30:00,129.23,129.99,128.8,129.9,11491.0,104.1386,104.751,103.7921,104.6785,11491.0
2015-06-23 09:35:00,129.74,129.85,129.55,129.6,6125.0,104.5495,104.6382,104.3964,104.4367,6125.0
2015-06-23 09:40:00,129.62,129.74,129.53,129.62,5305.0,104.4528,104.5495,104.3803,104.4528,5305.0
2015-06-23 09:45:00,129.6,129.82,129.6,129.75,22462.0,104.4367,104.614,104.4367,104.5576,22462.0
2015-06-23 09:50:00,129.78,129.8,129.53,129.62,10564.0,104.5818,104.5979,104.3803,104.4528,10564.0
2015-06-23 09:55:00,129.62,129.74,129.58,129.67,6506.0,104.4528,104.5495,104.4206,104.4931,6506.0
2015-06-23 10:00:00,129.66,129.69,129.52,129.63,18749.0,104.4851,104.5093,104.3723,104.4609,18749.0
2015-06-23 10:05:00,129.63,129.69,129.43,129.43,9550.0,104.4609,104.5093,104.2997,104.2997,9550.0
2015-06-23 10:10:00,129.44,129.51,129.37,129.42,10578.0,104.3078,104.3642,104.2514,104.2917,10578.0
2015-06-23 10:15:00,129.44,129.6,129.26,129.26,17444.0,104.3078,104.4367,104.1627,104.1627,17444.0
2015-06-23 10:20:00,129.25,129.33,129.21,129.25,27793.0,104.1547,104.2192,104.1225,104.1547,27793.0
2015-06-23 10:25:00,129.23,129.46,129.2,129.43,12641.0,104.1386,104.3239,104.1144,104.2997,12641.0
2015-06-23 10:30:00,129.42,129.6,129.42,129.5,5418.0,104.2917,104.4367,104.2917,104.3561,5418.0
2015-06-23 10:35:00,129.44,129.55,129.44,129.44,4100.0,104.3078,104.3964,104.3078,104.3078,4100.0
2015-06-23 10:40:00,129.4,129.42,129.28,129.28,6555.0,104.2756,104.2917,104.1789,104.1789,6555.0
2015-06-23 10:45:00,129.29,129.42,129.26,129.26,9154.0,104.1869,104.2917,104.1627,104.1627,9154.0
2015-06-23 10:50:00,129.24,129.37,129.22,129.37,7934.0,104.1466,104.2514,104.1305,104.2514,7934.0
2015-06-23 10:55:00,129.35,129.36,129.25,129.33,6711.0,104.2353,104.2433,104.1547,104.2192,6711.0
2015-06-23 11:00:00,129.31,129.31,129.14,129.15,21422.0,104.203,104.203,104.066,104.0741,21422.0
2015-06-23 11:05:00,129.16,129.29,129.12,129.27,19231.0,104.0822,104.1869,104.0499,104.1708,19231.0
2015-06-23 11:10:00,129.32,129.32,129.02,129.11,38114.0,104.2111,104.2111,103.9693,104.0419,38114.0
2015-06-23 11:15:00,129.11,129.21,129.03,129.12,17102.0,104.0419,104.1225,103.9774,104.0499,17102.0
2015-06-23 11:20:00,129.13,129.21,129.05,129.15,9672.0,104.058,104.1225,103.9935,104.0741,9672.0
2015-06-23 11:25:00,129.15,129.23,129.13,129.16,9675.0,104.0741,104.1386,104.058,104.0822,9675.0
2015-06-23 11:30:00,129.14,129.34,129.11,129.25,6668.0,104.066,104.2272,104.0419,104.1547,6668.0
2015-06-23 11:35:00,129.23,129.36,129.23,129.29,45640.0,104.1386,104.2433,104.1386,104.1869,45640.0
2015-06-23 11:40:00,129.29,129.35,129.26,129.28,18582.0,104.1869,104.2353,104.1627,104.1789,18582.0
2015-06-23 11:45:00,129.25,129.41,129.22,129.41,11117.0,104.1547,104.2836,104.1305,104.2836,11117.0
2015-06-23 11:50:00,129.42,129.42,129.32,129.32,4978.0,104.2917,104.2917,104.2111,104.2111,4978.0
2015-06-23 11:55:00,129.33,129.35,129.28,129.35,7400.0,104.2192,104.2353,104.1789,104.2353,7400.0
2015-06-23 12:00:00,129.33,129.34,129.24,129.32,7017.0,104.2192,104.2272,104.1466,104.2111,7017.0
2015-06-23 12:05:00,129.29,129.29,129.11,129.26,5677.0,104.1869,104.1869,104.0419,104.1627,5677.0
2015-06-23 12:10:00,129.25,129.34,129.23,129.29,6218.0,104.1547,104.2272,104.1386,104.1869,6218.0
2015-06-23 12:15:00,129.28,129.43,129.27,129.31,6567.0,104.1789,104.2997,104.1708,104.203,6567.0
2015-06-23 12:20:00,129.31,129.33,129.28,129.32,9745.0,104.203,104.2192,104.1789,104.2111,9745.0
2015-06-23 12:25:00,129.32,129.49,129.32,129.47,3678.0,104.2111,104.3481,104.2111,104.332,3678.0
2015-06-23 12:30:00,129.46,129.47,129.36,129.41,5000.0,104.3239,104.332,104.2433,104.2836,5000.0
2015-06-23 12:35:00,129.4,129.44,129.37,129.43,16028.0,104.2756,104.3078,104.2514,104.2997,16028.0
2015-06-23 12:40:00,129.44,129.46,129.39,129.4,6734.0,104.3078,104.3239,104.2675,104.2756,6734.0
2015-06-23 12:45:00,129.41,129.45,129.38,129.4,5900.0,104.2836,104.3159,104.2594,104.2756,5900.0
2015-06-23 12:50:00,129.39,129.44,129.36,129.42,10800.0,104.2675,104.3078,104.2433,104.2917,10800.0
2015-06-23 12:55:00,129.42,129.48,129.39,129.44,9032.0,104.2917,104.34,104.2675,104.3078,9032.0
2015-06-23 13:00:00,129.42,129.53,129.42,129.53,5686.0,104.2917,104.3803,104.2917,104.3803,5686.0
2015-06-23 13:05:00,129.51,129.53,129.45,129.53,8300.0,104.3642,104.3803,104.3159,104.3803,8300.0
2015-06-23 13:10:00,129.51,129.56,129.44,129.52,13155.0,104.3642,104.4045,104.3078,104.3723,13155.0
2015-06-23 13:15:00,129.53,129.57,129.5,129.57,2400.0,104.3803,104.4126,104.3561,104.4126,2400.0
2015-06-23 13:20:00,129.57,129.57,129.41,129.41,7233.0,104.4126,104.4126,104.2836,104.2836,7233.0
2015-06-23 13:25:00,129.44,129.49,129.4,129.47,5033.0,104.3078,104.3481,104.2756,104.332,5033.0
2015-06-23 13:30:00,129.46,129.57,129.4,129.57,6631.0,104.3239,104.4126,104.2756,104.4126,6631.0
2015-06-23 13:35:00,129.56,129.6,129.51,129.55,7600.0,104.4045,104.4367,104.3642,104.3964,7600.0
2015-06-23 13:40:00,129.52,129.71,129.5,129.71,13022.0,104.3723,104.5254,104.3561,104.5254,13022.0
2015-06-23 13:45:00,129.72,129.73,129.59,129.6,4014.0,104.5334,104.5415,104.4287,104.4367,4014.0
2015-06-23 13:50:00,129.55,129.66,129.55,129.66,5852.0,104.3964,104.4851,104.3964,104.4851,5852.0
2015-06-23 13:55:00,129.63,129.69,129.59,129.65,5894.0,104.4609,104.5093,104.4287,104.477,5894.0
2015-06-23 14:00:00,129.65,129.68,129.52,129.53,6207.0,104.477,104.5012,104.3723,104.3803,6207.0
2015-06-23 14:05:00,129.51,129.56,129.47,129.52,6331.0,104.3642,104.4045,104.332,104.3723,6331.0
2015-06-23 14:10:00,129.5,129.62,129.48,129.58,4500.0,104.3561,104.4528,104.34,104.4206,4500.0
2015-06-23 14:15:00,129.61,129.67,129.59,129.67,8500.0,104.4448,104.4931,104.4287,104.4931,8500.0
2015-06-23 14:20:00,129.68,129.69,129.54,129.63,5644.0,104.5012,104.5093,104.3884,104.4609,5644.0
2015-06-23 14:25:00,129.63,129.65,129.58,129.65,6827.0,104.4609,104.477,104.4206,104.477,6827.0
2015-06-23 14:30:00,129.63,129.63,129.54,129.59,7800.0,104.4609,104.4609,104.3884,104.4287,7800.0
2015-06-23 14:35:00,129.59,129.69,129.53,129.68,7576.0,104.4287,104.5093,104.3803,104.5012,7576.0
2015-06-23 14:40:00,129.7,129.76,129.68,129.7,5155.0,104.5173,104.5657,104.5012,104.5173,5155.0
2015-06-23 14:45:00,129.68,129.68,129.56,129.6,7401.0,104.5012,104.5012,104.4045,104.4367,7401.0
2015-06-23 14:50:00,129.62,129.73,129.6,129.73,9179.0,104.4528,104.5415,104.4367,104.5415,9179.0
2015-06-23 14:55:00,129.74,129.81,129.73,129.81,12540.0,104.5495,104.606,104.5415,104.606,12540.0
2015-06-23 15:00:00,129.79,129.84,129.77,129.82,16698.0,104.5898,104.6301,104.5737,104.614,16698.0
2015-06-23 15:05:00,129.79,129.79,129.69,129.74,54793.0,104.5898,104.5898,104.5093,104.5495,54793.0
2015-06-23 15:10:00,129.75,129.8,129.68,129.78,18735.0,104.5576,104.5979,104.5012,104.5818,18735.0
2015-06-23 15:15:00,129.74,129.82,129.73,129.81,13177.0,104.5495,104.614,104.5415,104.606,13177.0
2015-06-23 15:20:00,129.8,129.89,129.78,129.85,17969.0,104.5979,104.6704,104.5818,104.6382,17969.0
2015-06-23 15:25:00,129.83,129.91,129.79,129.9,17501.0,104.6221,104.6865,104.5898,104.6785,17501.0
2015-06-23 15:30:00,129.91,129.92,129.79,129.8,15889.0,104.6865,104.6946,104.5898,104.5979,15889.0
2015-06-23 15:35:00,129.79,129.85,129.78,129.84,26163.0,104.5898,104.6382,104.5818,104.6301,26163.0
2015-06-23 15:40:00,129.84,129.9,129.81,129.85,24093.0,104.6301,104.6785,104.606,104.6382,24093.0
2015-06-23 15:45:00,129.84,129.9,129.8,129.84,34032.0,104.6301,104.6785,104.5979,104.6301,34032.0
2015-06-23 15:50:00,129.85,129.9,129.78,129.89,34553.0,104.6382,104.6785,104.5818,104.6704,34553.0
2015-06-23 15:55:00,129.89,129.91,129.71,129.78,107376.0,104.6704,104.6865,104.5254,104.5818,107376.0
2015-06-24 09:30:00,128.86,129.6,128.72,129.35,25604.0,103.8404,104.4367,103.7276,104.2353,25604.0
2015-06-24 09:35:00,129.32,129.63,129.32,129.41,7289.0,104.2111,104.4609,104.2111,104.2836,7289.0
2015-06-24 09:40:00,129.3,129.53,129.25,129.4,10428.0,104.195,104.3803,104.1547,104.2756,10428.0
2015-06-24 09:45:00,129.4,129.41,129.1,129.21,13014.0,104.2756,104.2836,104.0338,104.1225,13014.0
2015-06-24 09:50:00,129.19,129.31,129.13,129.16,10481.0,104.1063,104.203,104.058,104.0822,10481.0
2015-06-24 09:55:00,129.23,129.29,129.12,129.19,81200.0,104.1386,104.1869,104.0499,104.1063,81200.0
2015-06-24 10:00:00,129.2,129.4,129.12,129.35,13800.0,104.1144,104.2756,104.0499,104.2353,13800.0
2015-06-24 10:05:00,129.34,129.37,129.21,129.33,7469.0,104.2272,104.2514,104.1225,104.2192,7469.0
2015-06-24 10:10:00,129.35,129.38,129.25,129.38,3123.0,104.2353,104.2594,104.1547,104.2594,3123.0
2015-06-24 10:15:00,129.37,129.38,129.22,129.22,8193.0,104.2514,104.2594,104.1305,104.1305,8193.0
2015-06-24 10:20:00,129.24,129.27,129.17,129.24,17797.0,104.1466,104.1708,104.0902,104.1466,17797.0
2015-06-24 10:25:00,129.29,129.42,129.16,129.36,12520.0,104.1869,104.2917,104.0822,104.2433,12520.0
2015-06-24 10:30:00,129.38,129.45,129.26,129.26,9514.0,104.2594,104.3159,104.1627,104.1627,9514.0
2015-06-24 10:35:00,129.26,129.27,129.22,129.22,13456.0,104.1627,104.1708,104.1305,104.1305,13456.0
2015-06-24 10:40:00,129.23,129.28,129.2,129.22,8352.0,104.1386,104.1789,104.1144,104.1305,8352.0
2015-06-24 10:45:00,129.22,129.29,129.17,129.2,7553.0,104.1305,104.1869,104.0902,104.1144,7553.0
2015-06-24 10:50:00,129.19,129.27,129.19,129.26,5851.0,104.1063,104.1708,104.1063,104.1627,5851.0
2015-06-24 10:55:00,129.25,129.26,129.18,129.24,6600.0,104.1547,104.1627,104.0983,104.1466,6600.0
2015-06-24 11:00:00,129.25,129.28,129.11,129.19,24940.0,104.1547,104.1789,104.0419,104.1063,24940.0
2015-06-24 11:05:00,129.18,129.18,129.12,129.17,7005.0,104.0983,104.0983,104.0499,104.0902,7005.0
2015-06-24 11:10:00,129.15,129.15,129.0,129.0,14131.0,104.0741,104.0741,103.9532,103.9532,14131.0
2015-06-24 11:15:00,128.99,129.11,128.95,129.11,9853.0,103.9452,104.0419,103.9129,104.0419,9853.0
2015-06-24 11:20:00,129.08,129.12,128.97,128.97,27384.0,104.0177,104.0499,103.9291,103.9291,27384.0
2015-06-24 11:25:00,128.98,129.07,128.96,129.06,17822.0,103.9371,104.0096,103.921,104.0016,17822.0
2015-06-24 11:30:00,129.06,129.1,128.95,128.97,6461.0,104.0016,104.0338,103.9129,103.9291,6461.0
2015-06-24 11:35:00,128.97,129.1,128.97,129.08,4232.0,103.9291,104.0338,103.9291,104.0177,4232.0
2015-06-24 11:40:00,129.03,129.25,129.01,129.22,6724.0,103.9774,104.1547,103.9613,104.1305,6724.0
2015-06-24 11:45:00,129.21,129.23,129.1,129.12,4243.0,104.1225,104.1386,104.0338,104.0499,4243.0
2015-06-24 11:50:00,129.14,129.16,129.05,129.05,4607.0,104.066,104.0822,103.9935,103.9935,4607.0
2015-06-24 11:55:00,129.04,129.09,128.97,129.01,8380.0,103.9855,104.0258,103.9291,103.9613,8380.0
2015-06-24 12:00:00,128.99,128.99,128.79,128.81,10970.0,103.9452,103.9452,103.784,103.8001,10970.0
2015-06-24 12:05:00,128.8,128.82,128.71,128.71,9000.0,103.7921,103.8082,103.7195,103.7195,9000.0
2015-06-24 12:10:00,128.68,128.91,128.67,128.88,5400.0,103.6954,103.8807,103.6873,103.8565,5400.0
2015-06-24 12:15:00,128.87,128.97,128.86,128.92,7300.0,103.8485,103.9291,103.8404,103.8888,7300.0
2015-06-24 12:20:00,128.9,128.95,128.9,128.94,10000.0,103.8726,103.9129,103.8726,103.9049,10000.0
2015-06-24 12:25:00,128.94,128.97,128.89,128.92,7586.0,103.9049,103.9291,103.8646,103.8888,7586.0
2015-06-24 12:30:00,128.91,129.03,128.9,128.99,11624.0,103.8807,103.9774,103.8726,103.9452,11624.0
2015-06-24 12:35:00,128.99,128.99,128.94,128.97,4029.0,103.9452,103.9452,103.9049,103.9291,4029.0
2015-06-24 12:40:00,128.97,128.98,128.9,128.94,5013.0,103.9291,103.9371,103.8726,103.9049,5013.0
2015-06-24 12:45:00,128.89,128.95,128.8,128.91,14807.0,103.8646,103.9129,103.7921,103.8807,14807.0
2015-06-24 12:50:00,128.9,128.97,128.87,128.97,25066.0,103.8726,103.9291,103.8485,103.9291,25066.0
2015-06-24 12:55:00,128.96,128.99,128.85,128.99,12057.0,103.921,103.9452,103.8324,103.9452,12057.0
2015-06-24 13:00:00,128.98,129.06,128.96,129.02,14846.0,103.9371,104.0016,103.921,103.9693,14846.0
2015-06-24 13:05:00,128.98,129.08,128.95,129.08,8776.0,103.9371,104.0177,103.9129,104.0177,8776.0
2015-06-24 13:10:00,129.05,129.12,129.01,129.02,6498.0,103.9935,104.0499,103.9613,103.9693,6498.0
2015-06-24 13:15:00,129.0,129.0,128.87,128.88,5310.0,103.9532,103.9532,103.8485,103.8565,5310.0
2015-06-24 13:20:00,128.88,128.92,128.72,128.73,13126.0,103.8565,103.8888,103.7276,103.7357,13126.0
2015-06-24 13:25:00,128.72,128.73,128.57,128.57,35556.0,103.7276,103.7357,103.6067,103.6067,35556.0
2015-06-24 13:30:00,128.59,128.59,128.52,128.57,9553.0,103.6228,103.6228,103.5664,103.6067,9553.0
2015-06-24 13:35:00,128.54,128.55,128.44,128.49,9036.0,103.5825,103.5906,103.502,103.5423,9036.0
2015-06-24 13:40:00,128.47,128.47,128.38,128.46,7202.0,103.5261,103.5261,103.4536,103.5181,7202.0
2015-06-24 13:45:00,128.43,128.47,128.38,128.38,5320.0,103.4939,103.5261,103.4536,103.4536,5320.0
2015-06-24 13:50:00,128.37,128.4,128.32,128.33,4207.0,103.4456,103.4697,103.4053,103.4133,4207.0
2015-06-24 13:55:00,128.33,128.49,128.31,128.42,6106.0,103.4133,103.5423,103.3972,103.4858,6106.0
2015-06-24 14:00:00,128.48,128.49,128.42,128.42,4326.0,103.5342,103.5423,103.4858,103.4858,4326.0
2015-06-24 14:05:00,128.43,128.44,128.37,128.37,3105.0,103.4939,103.502,103.4456,103.4456,3105.0
2015-06-24 14:10:00,128.38,128.38,128.26,128.27,4718.0,103.4536,103.4536,103.3569,103.365,4718.0
2015-06-24 14:15:00,128.27,128.27,128.2,128.22,5971.0,103.365,103.365,103.3086,103.3247,5971.0
2015-06-24 14:20:00,128.23,128.28,128.22,128.26,5542.0,103.3327,103.373,103.3247,103.3569,5542.0
2015-06-24 14:25:00,128.27,128.31,128.26,128.3,6500.0,103.365,103.3972,103.3569,103.3891,6500.0
2015-06-24 14:30:00,128.31,128.39,128.28,128.39,10212.0,103.3972,103.4617,103.373,103.4617,10212.0
2015-06-24 14:35:00,128.39,128.47,128.32,128.43,4798.0,103.4617,103.5261,103.4053,103.4939,4798.0
2015-06-24 14:40:00,128.45,128.45,128.41,128.41,4295.0,103.51,103.51,103.4778,103.4778,4295.0
2015-06-24 14:45:00,128.4,128.46,128.39,128.46,5471.0,103.4697,103.5181,103.4617,103.5181,5471.0
2015-06-24 14:50:00,128.49,128.61,128.42,128.57,7371.0,103.5423,103.639,103.4858,103.6067,7371.0
2015-06-24 14:55:00,128.56,128.6,128.55,128.55,3350.0,103.5987,103.6309,103.5906,103.5906,3350.0
2015-06-24 15:00:00,128.55,128.55,128.47,128.48,8885.0,103.5906,103.5906,103.5261,103.5342,8885.0
2015-06-24 15:05:00,128.5,128.5,128.37,128.38,8873.0,103.5503,103.5503,103.4456,103.4536,8873.0
2015-06-24 15:10:00,128.38,128.56,128.37,128.56,11809.0,103.4536,103.5987,103.4456,103.5987,11809.0
2015-06-24 15:15:00,128.54,128.66,128.52,128.64,15124.0,103.5825,103.6792,103.5664,103.6631,15124.0
2015-06-24 15:20:00,128.64,128.7,128.55,128.7,16535.0,103.6631,103.7115,103.5906,103.7115,16535.0
2015-06-24 15:25:00,128.7,128.81,128.69,128.77,15752.0,103.7115,103.8001,103.7034,103.7679,15752.0
2015-06-24 15:30:00,128.78,128.9,128.76,128.89,21565.0,103.7759,103.8726,103.7598,103.8646,21565.0
2015-06-24 15:35:00,128.9,128.91,128.71,128.75,22811.0,103.8726,103.8807,103.7195,103.7518,22811.0
2015-06-24 15:40:00,128.74,128.86,128.7,128.85,23186.0,103.7437,103.8404,103.7115,103.8324,23186.0
2015-06-24 15:45:00,128.82,128.82,128.52,128.54,31587.0,103.8082,103.8082,103.5664,103.5825,31587.0
2015-06-24 15:50:00,128.54,128.6,128.49,128.52,32238.0,103.5825,103.6309,103.5423,103.5664,32238.0
2015-06-24 15:55:00,128.5,128.59,128.39,128.4,92687.0,103.5503,103.6228,103.4617,103.4697,92687.0
2015-06-25 09:30:00,129.22,129.22,128.61,128.81,25773.0,104.1305,104.1305,103.639,103.8001,25773.0
2015-06-25 09:35:00,128.68,129.01,128.56,128.57,6617.0,103.6954,103.9613,103.5987,103.6067,6617.0
2015-06-25 09:40:00,128.45,128.45,128.11,128.36,5200.0,103.51,103.51,103.236,103.4375,5200.0
2015-06-25 09:45:00,128.37,128.55,128.26,128.53,9173.0,103.4456,103.5906,103.3569,103.5745,9173.0
2015-06-25 09:50:00,128.5,128.65,128.36,128.6,20788.0,103.5503,103.6712,103.4375,103.6309,20788.0
2015-06-25 09:55:00,128.57,128.74,128.55,128.61,15167.0,103.6067,103.7437,103.5906,103.639,15167.0
2015-06-25 10:00:00,128.68,128.76,128.63,128.72,2252.0,103.6954,103.7598,103.6551,103.7276,2252.0
2015-06-25 10:05:00,128.74,128.85,128.72,128.76,4472.0,103.7437,103.8324,103.7276,103.7598,4472.0
2015-06-25 10:10:00,128.75,129.04,128.75,128.79,7206.0,103.7518,103.9855,103.7518,103.784,7206.0
2015-06-25 10:15:00,128.82,128.82,128.54,128.72,3618.0,103.8082,103.8082,103.5825,103.7276,3618.0
2015-06-25 10:20:00,128.76,128.89,128.69,128.8,8277.0,103.7598,103.8646,103.7034,103.7921,8277.0
2015-06-25 10:25:00,128.79,128.87,128.75,128.81,7900.0,103.784,103.8485,103.7518,103.8001,7900.0
2015-06-25 10:30:00,128.83,128.84,128.7,128.8,6069.0,103.8162,103.8243,103.7115,103.7921,6069.0
2015-06-25 10:35:00,128.77,128.81,128.71,128.81,15509.0,103.7679,103.8001,103.7195,103.8001,15509.0
2015-06-25 10:40:00,128.8,128.87,128.72,128.87,12175.0,103.7921,103.8485,103.7276,103.8485,12175.0
2015-06-25 10:45:00,128.88,128.88,128.69,128.69,8391.0,103.8565,103.8565,103.7034,103.7034,8391.0
2015-06-25 10:50:00,128.69,128.78,128.69,128.78,14107.0,103.7034,103.7759,103.7034,103.7759,14107.0
2015-06-25 10:55:00,128.78,128.92,128.75,128.9,14981.0,103.7759,103.8888,103.7518,103.8726,14981.0
2015-06-25 11:00:00,128.92,129.14,128.86,129.13,11855.0,103.8888,104.066,103.8404,104.058,11855.0
2015-06-25 11:05:00,129.07,129.13,128.98,129.08,5102.0,104.0096,104.058,103.9371,104.0177,5102.0
2015-06-25 11:10:00,129.06,129.12,128.89,128.92,5800.0,104.0016,104.0499,103.8646,103.8888,5800.0
2015-06-25 11:15:00,128.93,128.99,128.87,128.9,6950.0,103.8968,103.9452,103.8485,103.8726,6950.0
2015-06-25 11:20:00,128.88,128.92,128.72,128.72,4575.0,103.8565,103.8888,103.7276,103.7276,4575.0
2015-06-25 11:25:00,128.67,128.67,128.58,128.64,7130.0,103.6873,103.6873,103.6148,103.6631,7130.0
2015-06-25 11:30:00,128.65,128.79,128.65,128.74,3337.0,103.6712,103.784,103.6712,103.7437,3337.0
2015-06-25 11:35:00,128.7,128.7,128.54,128.61,5620.0,103.7115,103.7115,103.5825,103.639,5620.0
2015-06-25 11:40:00,128.57,128.64,128.51,128.63,7492.0,103.6067,103.6631,103.5584,103.6551,7492.0
2015-06-25 11:45:00,128.61,128.61,128.53,128.53,5191.0,103.639,103.639,103.5745,103.5745,5191.0
2015-06-25 11:50:00,128.54,128.74,128.54,128.69,5004.0,103.5825,103.7437,103.5825,103.7034,5004.0
2015-06-25 11:55:00,128.73,128.81,128.68,128.69,3392.0,103.7357,103.8001,103.6954,103.7034,3392.0
2015-06-25 12:00:00,128.7,128.75,128.63,128.64,5271.0,103.7115,103.7518,103.6551,103.6631,5271.0
2015-06-25 12:05:00,128.65,128.7,128.59,128.64,3063.0,103.6712,103.7115,103.6228,103.6631,3063.0
2015-06-25 12:10:00,128.64,128.64,128.52,128.56,6820.0,103.6631,103.6631,103.5664,103.5987,6820.0
2015-06-25 12:15:00,128.57,128.7,128.57,128.67,6530.0,103.6067,103.7115,103.6067,103.6873,6530.0
2015-06-25 12:20:00,128.65,128.65,128.51,128.53,2500.0,103.6712,103.6712,103.5584,103.5745,2500.0
2015-06-25 12:25:00,128.51,128.55,128.45,128.51,9003.0,103.5584,103.5906,103.51,103.5584,9003.0
2015-06-25 12:30:00,128.49,128.62,128.47,128.57,5782.0,103.5423,103.647,103.5261,103.6067,5782.0
2015-06-25 12:35:00,128.57,128.57,128.31,128.39,26740.0,103.6067,103.6067,103.3972,103.4617,26740.0
2015-06-25 12:40:00,128.38,128.42,128.27,128.38,5470.0,103.4536,103.4858,103.365,103.4536,5470.0
2015-06-25 12:45:00,128.36,128.49,128.34,128.49,2600.0,103.4375,103.5423,103.4214,103.5423,2600.0
2015-06-25 12:50:00,128.53,128.6,128.48,128.52,4800.0,103.5745,103.6309,103.5342,103.5664,4800.0
2015-06-25 12:55:00,128.52,128.57,128.44,128.44,3300.0,103.5664,103.6067,103.502,103.502,3300.0
2015-06-25 13:00:00,128.44,128.46,128.38,128.44,2697.0,103.502,103.5181,103.4536,103.502,2697.0
2015-06-25 13:05:00,128.48,128.58,128.48,128.58,4004.0,103.5342,103.6148,103.5342,103.6148,4004.0
2015-06-25 13:10:00,128.58,128.64,128.55,128.63,5040.0,103.6148,103.6631,103.5906,103.6551,5040.0
2015-06-25 13:15:00,128.61,128.63,128.58,128.58,4904.0,103.639,103.6551,103.6148,103.6148,4904.0
2015-06-25 13:20:00,128.57,128.59,128.47,128.5,2000.0,103.6067,103.6228,103.5261,103.5503,2000.0
2015-06-25 13:25:00,128.47,128.54,128.46,128.5,4823.0,103.5261,103.5825,103.5181,103.5503,4823.0
2015-06-25 13:30:00,128.46,128.46,128.25,128.31,4603.0,103.5181,103.5181,103.3488,103.3972,4603.0
2015-06-25 13:35:00,128.34,128.41,128.29,128.3,12100.0,103.4214,103.4778,103.3811,103.3891,12100.0
2015-06-25 13:40:00,128.29,128.33,128.17,128.22,5096.0,103.3811,103.4133,103.2844,103.3247,5096.0
2015-06-25 13:45:00,128.25,128.3,128.23,128.28,2562.0,103.3488,103.3891,103.3327,103.373,2562.0
2015-06-25 13:50:00,128.29,128.29,128.2,128.22,11557.0,103.3811,103.3811,103.3086,103.3247,11557.0
2015-06-25 13:55:00,128.23,128.26,128.19,128.25,2503.0,103.3327,103.3569,103.3005,103.3488,2503.0
2015-06-25 14:00:00,128.27,128.27,128.11,128.2,3890.0,103.365,103.365,103.236,103.3086,3890.0
2015-06-25 14:05:00,128.16,128.18,128.11,128.15,4000.0,103.2763,103.2924,103.236,103.2683,4000.0
2015-06-25 14:10:00,128.13,128.13,127.96,128.05,5807.0,103.2521,103.2521,103.1152,103.1877,5807.0
2015-06-25 14:15:00,128.04,128.09,127.97,128.07,7941.0,103.1796,103.2199,103.1232,103.2038,7941.0
2015-06-25 14:20:00,128.1,128.11,127.96,127.98,4500.0,103.228,103.236,103.1152,103.1313,4500.0
2015-06-25 14:25:00,127.96,127.96,127.78,127.82,7384.0,103.1152,103.1152,102.9701,103.0023,7384.0
2015-06-25 14:30:00,127.88,127.91,127.77,127.88,5985.0,103.0507,103.0749,102.962,103.0507,5985.0
2015-06-25 14:35:00,127.91,127.99,127.89,127.99,6986.0,103.0749,103.1393,103.0587,103.1393,6986.0
2015-06-25 14:40:00,128.0,128.1,127.99,128.02,6719.0,103.1474,103.228,103.1393,103.1635,6719.0
2015-06-25 14:45:00,128.06,128.09,128.0,128.01,6875.0,103.1957,103.2199,103.1474,103.1554,6875.0
2015-06-25 14:50:00,127.98,128.05,127.94,128.02,6288.0,103.1313,103.1877,103.099,103.1635,6288.0
2015-06-25 14:55:00,127.98,128.08,127.95,128.05,6555.0,103.1313,103.2119,103.1071,103.1877,6555.0
2015-06-25 15:00:00,128.05,128.24,128.01,128.2,23381.0,103.1877,103.3408,103.1554,103.3086,23381.0
2015-06-25 15:05:00,128.21,128.4,128.18,128.38,24450.0,103.3166,103.4697,103.2924,103.4536,24450.0
2015-06-25 15:10:00,128.37,128.41,128.3,128.41,21031.0,103.4456,103.4778,103.3891,103.4778,21031.0
2015-06-25 15:15:00,128.37,128.38,128.26,128.34,39865.0,103.4456,103.4536,103.3569,103.4214,39865.0
2015-06-25 15:20:00,128.34,128.37,128.27,128.35,19232.0,103.4214,103.4456,103.365,103.4294,19232.0
2015-06-25 15:25:00,128.35,128.37,128.25,128.27,17365.0,103.4294,103.4456,103.3488,103.365,17365.0
2015-06-25 15:30:00,128.27,128.33,128.18,128.18,19307.0,103.365,103.4133,103.2924,103.2924,19307.0
2015-06-25 15:35:00,128.17,128.19,128.11,128.18,15141.0,103.2844,103.3005,103.236,103.2924,15141.0
2015-06-25 15:40:00,128.18,128.2,128.0,128.05,45433.0,103.2924,103.3086,103.1474,103.1877,45433.0
2015-06-25 15:45:00,128.07,128.21,128.0,128.01,37374.0,103.2038,103.3166,103.1474,103.1554,37374.0
2015-06-25 15:50:00,128.02,128.1,128.01,128.05,28236.0,103.1635,103.228,103.1554,103.1877,28236.0
2015-06-25 15:55:00,128.07,128.09,127.85,127.88,115245.0,103.2038,103.2199,103.0265,103.0507,115245.0
2015-06-26 09:30:00,128.9,128.9,128.22,128.58,22113.0,103.8726,103.8726,103.3247,103.6148,22113.0
2015-06-26 09:35:00,128.5,128.84,128.44,128.69,8091.0,103.5503,103.8243,103.502,103.7034,8091.0
2015-06-26 09:40:00,128.64,128.67,128.34,128.67,6741.0,103.6631,103.6873,103.4214,103.6873,6741.0
2015-06-26 09:45:00,128.7,128.79,128.61,128.68,7540.0,103.7115,103.784,103.639,103.6954,7540.0
2015-06-26 09:50:00,128.63,128.63,128.37,128.5,8371.0,103.6551,103.6551,103.4456,103.5503,8371.0
2015-06-26 09:55:00,128.5,128.64,128.42,128.53,21867.0,103.5503,103.6631,103.4858,103.5745,21867.0
2015-06-26 10:00:00,128.56,128.68,128.46,128.52,12455.0,103.5987,103.6954,103.5181,103.5664,12455.0
2015-06-26 10:05:00,128.58,128.67,128.52,128.66,12078.0,103.6148,103.6873,103.5664,103.6792,12078.0
2015-06-26 10:10:00,128.73,128.81,128.66,128.81,5263.0,103.7357,103.8001,103.6792,103.8001,5263.0
2015-06-26 10:15:00,128.83,128.86,128.71,128.78,5285.0,103.8162,103.8404,103.7195,103.7759,5285.0
2015-06-26 10:20:00,128.74,128.81,128.6,128.69,5900.0,103.7437,103.8001,103.6309,103.7034,5900.0
2015-06-26 10:25:00,128.7,128.93,128.68,128.89,3984.0,103.7115,103.8968,103.6954,103.8646,3984.0
2015-06-26 10:30:00,128.91,128.91,128.74,128.74,1595.0,103.8807,103.8807,103.7437,103.7437,1595.0
2015-06-26 10:35:00,128.71,128.78,128.63,128.63,2600.0,103.7195,103.7759,103.6551,103.6551,2600.0
2015-06-26 10:40:00,128.65,128.65,128.52,128.52,4600.0,103.6712,103.6712,103.5664,103.5664,4600.0
2015-06-26 10:45:00,128.53,128.55,128.49,128.49,9600.0,103.5745,103.5906,103.5423,103.5423,9600.0
2015-06-26 10:50:00,128.5,128.55,128.46,128.48,5615.0,103.5503,103.5906,103.5181,103.5342,5615.0
2015-06-26 10:55:00,128.45,128.48,128.34,128.44,12570.0,103.51,103.5342,103.4214,103.502,12570.0
2015-06-26 11:00:00,128.43,128.51,128.43,128.43,23800.0,103.4939,103.5584,103.4939,103.4939,23800.0
2015-06-26 11:05:00,128.43,128.5,128.39,128.48,18938.0,103.4939,103.5503,103.4617,103.5342,18938.0
2015-06-26 11:10:00,128.5,128.56,128.45,128.53,10351.0,103.5503,103.5987,103.51,103.5745,10351.0
2015-06-26 11:15:00,128.53,128.57,128.51,128.53,5021.0,103.5745,103.6067,103.5584,103.5745,5021.0
2015-06-26 11:20:00,128.52,128.52,128.44,128.5,4895.0,103.5664,103.5664,103.502,103.5503,4895.0
2015-06-26 11:25:00,128.49,128.68,128.49,128.65,3694.0,103.5423,103.6954,103.5423,103.6712,3694.0
2015-06-26 11:30:00,128.66,128.7,128.45,128.48,6614.0,103.6792,103.7115,103.51,103.5342,6614.0
2015-06-26 11:35:00,128.46,128.53,128.45,128.51,23143.0,103.5181,103.5745,103.51,103.5584,23143.0
2015-06-26 11:40:00,128.52,128.52,128.28,128.48,14354.0,103.5664,103.5664,103.373,103.5342,14354.0
2015-06-26 11:45:00,128.47,128.49,128.42,128.45,4100.0,103.5261,103.5423,103.4858,103.51,4100.0
2015-06-26 11:50:00,128.43,128.43,128.26,128.26,8228.0,103.4939,103.4939,103.3569,103.3569,8228.0
2015-06-26 11:55:00,128.27,128.3,128.24,128.24,6406.0,103.365,103.3891,103.3408,103.3408,6406.0
2015-06-26 12:00:00,128.23,128.32,128.16,128.3,7500.0,103.3327,103.4053,103.2763,103.3891,7500.0
2015-06-26 12:05:00,128.3,128.39,128.27,128.38,4888.0,103.3891,103.4617,103.365,103.4536,4888.0
2015-06-26 12:10:00,128.4,128.44,128.38,128.42,4740.0,103.4697,103.502,103.4536,103.4858,4740.0
2015-06-26 12:15:00,128.44,128.46,128.32,128.44,16061.0,103.502,103.5181,103.4053,103.502,16061.0
2015-06-26 12:20:00,128.41,128.44,128.35,128.4,8568.0,103.4778,103.502,103.4294,103.4697,8568.0
2015-06-26 12:25:00,128.4,128.45,128.4,128.45,3804.0,103.4697,103.51,103.4697,103.51,3804.0
2015-06-26 12:30:00,128.44,128.44,128.32,128.35,5724.0,103.502,103.502,103.4053,103.4294,5724.0
2015-06-26 12:35:00,128.35,128.42,128.35,128.35,5000.0,103.4294,103.4858,103.4294,103.4294,5000.0
2015-06-26 12:40:00,128.34,128.39,128.23,128.26,5876.0,103.4214,103.4617,103.3327,103.3569,5876.0
2015-06-26 12:45:00,128.23,128.31,128.23,128.29,3002.0,103.3327,103.3972,103.3327,103.3811,3002.0
2015-06-26 12:50:00,128.26,128.36,128.25,128.26,7387.0,103.3569,103.4375,103.3488,103.3569,7387.0
2015-06-26 12:55:00,128.18,128.18,128.02,128.05,4629.0,103.2924,103.2924,103.1635,103.1877,4629.0
2015-06-26 13:00:00,128.04,128.28,127.96,128.2,9740.0,103.1796,103.373,103.1152,103.3086,9740.0
2015-06-26 13:05:00,128.16,128.16,128.11,128.13,4327.0,103.2763,103.2763,103.236,103.2521,4327.0
2015-06-26 13:10:00,128.1,128.1,128.01,128.02,5001.0,103.228,103.228,103.1554,103.1635,5001.0
2015-06-26 13:15:00,128.01,128.06,127.95,127.96,4256.0,103.1554,103.1957,103.1071,103.1152,4256.0
2015-06-26 13:20:00,127.96,127.96,127.75,127.83,5593.0,103.1152,103.1152,102.9459,103.0104,5593.0
2015-06-26 13:25:00,127.85,128.03,127.85,128.01,5876.0,103.0265,103.1716,103.0265,103.1554,5876.0
2015-06-26 13:30:00,128.01,128.04,128.0,128.03,2633.0,103.1554,103.1796,103.1474,103.1716,2633.0
2015-06-26 13:35:00,128.04,128.09,128.02,128.04,7019.0,103.1796,103.2199,103.1635,103.1796,7019.0
2015-06-26 13:40:00,128.05,128.24,128.05,128.19,6200.0,103.1877,103.3408,103.1877,103.3005,6200.0
2015-06-26 13:45:00,128.21,128.22,128.16,128.22,3749.0,103.3166,103.3247,103.2763,103.3247,3749.0
2015-06-26 13:50:00,128.24,128.25,128.16,128.16,4800.0,103.3408,103.3488,103.2763,103.2763,4800.0
2015-06-26 13:55:00,128.16,128.21,128.16,128.17,2802.0,103.2763,103.3166,103.2763,103.2844,2802.0
2015-06-26 14:00:00,128.18,128.18,128.14,128.14,3478.0,103.2924,103.2924,103.2602,103.2602,3478.0
2015-06-26 14:05:00,128.11,128.11,128.01,128.01,6857.0,103.236,103.236,103.1554,103.1554,6857.0
2015-06-26 14:10:00,128.0,128.0,127.9,127.98,4356.0,103.1474,103.1474,103.0668,103.1313,4356.0
2015-06-26 14:15:00,128.0,128.02,127.93,127.97,8864.0,103.1474,103.1635,103.091,103.1232,8864.0
2015-06-26 14:20:00,128.0,128.09,128.0,128.09,5250.0,103.1474,103.2199,103.1474,103.2199,5250.0
2015-06-26 14:25:00,128.07,128.12,128.03,128.11,6700.0,103.2038,103.2441,103.1716,103.236,6700.0
2015-06-26 14:30:00,128.11,128.18,128.09,128.15,6440.0,103.236,103.2924,103.2199,103.2683,6440.0
2015-06-26 14:35:00,128.16,128.22,128.1,128.22,9404.0,103.2763,103.3247,103.228,103.3247,9404.0
2015-06-26 14:40:00,128.23,128.23,128.06,128.07,6293.0,103.3327,103.3327,103.1957,103.2038,6293.0
2015-06-26 14:45:00,128.04,128.14,128.01,128.14,8631.0,103.1796,103.2602,103.1554,103.2602,8631.0
2015-06-26 14:50:00,128.13,128.17,128.11,128.13,11479.0,103.2521,103.2844,103.236,103.2521,11479.0
2015-06-26 14:55:00,128.11,128.22,128.1,128.15,12608.0,103.236,103.3247,103.228,103.2683,12608.0
2015-06-26 15:00:00,128.16,128.37,128.16,128.37,15160.0,103.2763,103.4456,103.2763,103.4456,15160.0
2015-06-26 15:05:00,128.38,128.53,128.38,128.52,7463.0,103.4536,103.5745,103.4536,103.5664,7463.0
2015-06-26 15:10:00,128.52,128.54,128.34,128.35,8685.0,103.5664,103.5825,103.4214,103.4294,8685.0
2015-06-26 15:15:00,128.34,128.42,128.32,128.42,9348.0,103.4214,103.4858,103.4053,103.4858,9348.0
2015-06-26 15:20:00,128.45,128.46,128.33,128.34,22382.0,103.51,103.5181,103.4133,103.4214,22382.0
2015-06-26 15:25:00,128.35,128.43,128.28,128.43,27912.0,103.4294,103.4939,103.373,103.4939,27912.0
2015-06-26 15:30:00,128.42,128.45,128.33,128.39,34749.0,103.4858,103.51,103.4133,103.4617,34749.0
2015-06-26 15:35:00,128.38,128.38,128.14,128.14,23473.0,103.4536,103.4536,103.2602,103.2602,23473.0
2015-06-26 15:40:00,128.14,128.27,128.12,128.2,24283.0,103.2602,103.365,103.2441,103.3086,24283.0
2015-06-26 15:45:00,128.2,128.31,128.14,128.16,62828.0,103.3086,103.3972,103.2602,103.2763,62828.0
2015-06-26 15:50:00,128.19,128.23,128.13,128.22,43404.0,103.3005,103.3327,103.2521,103.3247,43404.0
2015-06-26 15:55:00,128.22,128.44,128.22,128.36,116599.0,103.3247,103.502,103.3247,103.4375,116599.0
2015-06-29 09:30:00,126.77,126.96,126.38,126.59,27431.0,102.1562,102.3093,101.8419,102.0112,27431.0
2015-06-29 09:35:00,126.61,126.87,126.39,126.7,10225.0,102.0273,102.2368,101.85,102.0998,10225.0
2015-06-29 09:40:00,126.67,126.85,126.21,126.47,8634.0,102.0756,102.2207,101.7049,101.9145,8634.0
2015-06-29 09:45:00,126.36,126.7,126.36,126.62,7331.0,101.8258,102.0998,101.8258,102.0353,7331.0
2015-06-29 09:50:00,126.64,126.74,126.52,126.61,9728.0,102.0514,102.132,101.9547,102.0273,9728.0
2015-06-29 09:55:00,126.49,126.53,126.16,126.23,4257.0,101.9306,101.9628,101.6646,101.7211,4257.0
2015-06-29 10:00:00,126.28,126.45,126.25,126.42,4191.0,101.7613,101.8983,101.7372,101.8742,4191.0
2015-06-29 10:05:00,126.47,126.61,126.3,126.3,5144.0,101.9145,102.0273,101.7775,101.7775,5144.0
2015-06-29 10:10:00,126.3,126.33,126.16,126.22,6470.0,101.7775,101.8016,101.6646,101.713,6470.0
2015-06-29 10:15:00,126.25,126.34,126.01,126.06,10206.0,101.7372,101.8097,101.5438,101.5841,10206.0
2015-06-29 10:20:00,126.0,126.0,125.77,125.84,17290.0,101.5357,101.5357,101.3504,101.4068,17290.0
2015-06-29 10:25:00,125.85,125.89,125.65,125.68,7676.0,101.4148,101.4471,101.2537,101.2778,7676.0
2015-06-29 10:30:00,125.64,125.71,125.57,125.65,11661.0,101.2456,101.302,101.1892,101.2537,11661.0
2015-06-29 10:35:00,125.71,125.84,125.68,125.73,5012.0,101.302,101.4068,101.2778,101.3181,5012.0
2015-06-29 10:40:00,125.69,125.75,125.58,125.65,6084.0,101.2859,101.3343,101.1973,101.2537,6084.0
2015-06-29 10:45:00,125.62,125.8,125.59,125.67,11453.0,101.2295,101.3745,101.2053,101.2698,11453.0
2015-06-29 10:50:00,125.66,125.73,125.58,125.7,10672.0,101.2617,101.3181,101.1973,101.294,10672.0
2015-06-29 10:55:00,125.7,125.7,125.31,125.39,7546.0,101.294,101.294,100.9797,101.0442,7546.0
2015-06-29 11:00:00,125.37,125.46,125.31,125.31,7866.0,101.028,101.1006,100.9797,100.9797,7866.0
2015-06-29 11:05:00,125.29,125.38,125.24,125.33,6106.0,100.9636,101.0361,100.9233,100.9958,6106.0
2015-06-29 11:10:00,125.35,125.47,125.24,125.36,6523.0,101.0119,101.1086,100.9233,101.02,6523.0
2015-06-29 11:15:00,125.34,125.49,125.34,125.4,6122.0,101.0039,101.1247,101.0039,101.0522,6122.0
2015-06-29 11:20:00,125.38,125.68,125.38,125.59,7107.0,101.0361,101.2778,101.0361,101.2053,7107.0
2015-06-29 11:25:00,125.57,125.63,125.5,125.6,105992.0,101.1892,101.2376,101.1328,101.2134,105992.0
2015-06-29 11:30:00,125.62,125.62,125.47,125.53,62524.0,101.2295,101.2295,101.1086,101.157,62524.0
2015-06-29 11:35:00,125.53,125.55,125.35,125.37,10931.0,101.157,101.1731,101.0119,101.028,10931.0
2015-06-29 11:40:00,125.35,125.39,125.22,125.28,66901.0,101.0119,101.0442,100.9072,100.9555,66901.0
2015-06-29 11:45:00,125.28,125.42,125.26,125.38,6388.0,100.9555,101.0683,100.9394,101.0361,6388.0
2015-06-29 11:50:00,125.41,125.41,125.27,125.38,11288.0,101.0603,101.0603,100.9474,101.0361,11288.0
2015-06-29 11:55:00,125.36,125.48,125.32,125.4,10035.0,101.02,101.1167,100.9877,101.0522,10035.0
2015-06-29 12:00:00,125.38,125.39,125.26,125.3,10660.0,101.0361,101.0442,100.9394,100.9716,10660.0
2015-06-29 12:05:00,125.32,125.47,125.32,125.45,7352.0,100.9877,101.1086,100.9877,101.0925,7352.0
2015-06-29 12:10:00,125.46,125.51,125.36,125.38,8050.0,101.1006,101.1409,101.02,101.0361,8050.0
2015-06-29 12:15:00,125.36,125.38,125.1,125.1,11002.0,101.02,101.0361,100.8105,100.8105,11002.0
2015-06-29 12:20:00,125.11,125.23,125.11,125.16,9967.0,100.8185,100.9152,100.8185,100.8588,9967.0
2015-06-29 12:25:00,125.14,125.17,125.1,125.17,6084.0,100.8427,100.8669,100.8105,100.8669,6084.0
2015-06-29 12:30:00,125.15,125.25,125.08,125.08,6513.0,100.8507,100.9313,100.7943,100.7943,6513.0
2015-06-29 12:35:00,125.1,125.12,124.95,125.0,9394.0,100.8105,100.8266,100.6896,100.7299,9394.0
2015-06-29 12:40:00,125.0,125.1,125.0,125.02,4515.0,100.7299,100.8105,100.7299,100.746,4515.0
2015-06-29 12:45:00,125.03,125.12,125.02,125.1,5400.0,100.754,100.8266,100.746,100.8105,5400.0
2015-06-29 12:50:00,125.09,125.13,125.01,125.07,7400.0,100.8024,100.8346,100.7379,100.7863,7400.0
2015-06-29 12:55:00,125.04,125.09,125.0,125.09,7181.0,100.7621,100.8024,100.7299,100.8024,7181.0
2015-06-29 13:00:00,125.08,125.08,125.01,125.06,7001.0,100.7943,100.7943,100.7379,100.7782,7001.0
2015-06-29 13:05:00,125.03,125.08,124.96,125.0,9691.0,100.754,100.7943,100.6976,100.7299,9691.0
2015-06-29 13:10:00,125.0,125.01,124.88,124.88,9702.0,100.7299,100.7379,100.6332,100.6332,9702.0
2015-06-29 13:15:00,124.87,125.02,124.86,124.97,4515.0,100.6251,100.746,100.6171,100.7057,4515.0
2015-06-29 13:20:00,124.97,125.11,124.97,125.1,9904.0,100.7057,100.8185,100.7057,100.8105,9904.0
2015-06-29 13:25:00,125.1,125.11,125.03,125.05,7349.0,100.8105,100.8185,100.754,100.7702,7349.0
2015-06-29 13:30:00,125.03,125.16,125.01,125.16,19668.0,100.754,100.8588,100.7379,100.8588,19668.0
2015-06-29 13:35:00,125.19,125.19,125.03,125.11,3521.0,100.883,100.883,100.754,100.8185,3521.0
2015-06-29 13:40:00,125.09,125.11,124.92,124.99,8284.0,100.8024,100.8185,100.6654,100.7218,8284.0
2015-06-29 13:45:00,124.97,125.06,124.92,124.95,5910.0,100.7057,100.7782,100.6654,100.6896,5910.0
2015-06-29 13:50:00,124.93,124.97,124.87,124.9,5341.0,100.6735,100.7057,100.6251,100.6493,5341.0
2015-06-29 13:55:00,124.85,124.9,124.8,124.88,4198.0,100.609,100.6493,100.5687,100.6332,4198.0
2015-06-29 14:00:00,124.89,124.9,124.81,124.84,4323.0,100.6412,100.6493,100.5768,100.6009,4323.0
2015-06-29 14:05:00,124.82,124.83,124.7,124.72,5842.0,100.5848,100.5929,100.4881,100.5042,5842.0
2015-06-29 14:10:00,124.73,124.78,124.58,124.59,8195.0,100.5123,100.5526,100.3914,100.3995,8195.0
2015-06-29 14:15:00,124.58,124.74,124.58,124.62,12049.0,100.3914,100.5204,100.3914,100.4237,12049.0
2015-06-29 14:20:00,124.61,124.63,124.49,124.55,14568.0,100.4156,100.4317,100.3189,100.3672,14568.0
2015-06-29 14:25:00,124.56,124.58,124.45,124.49,5697.0,100.3753,100.3914,100.2867,100.3189,5697.0
2015-06-29 14:30:00,124.47,124.47,124.37,124.39,5750.0,100.3028,100.3028,100.2222,100.2383,5750.0
2015-06-29 14:35:00,124.36,124.59,124.3,124.57,6029.0,100.2141,100.3995,100.1658,100.3834,6029.0
2015-06-29 14:40:00,124.54,124.63,124.5,124.63,12061.0,100.3592,100.4317,100.327,100.4317,12061.0
2015-06-29 14:45:00,124.61,124.74,124.55,124.56,26310.0,100.4156,100.5204,100.3672,100.3753,26310.0
2015-06-29 14:50:00,124.54,124.63,124.49,124.62,39789.0,100.3592,100.4317,100.3189,100.4237,39789.0
2015-06-29 14:55:00,124.62,124.65,124.48,124.48,9810.0,100.4237,100.4478,100.3108,100.3108,9810.0
2015-06-29 15:00:00,124.48,124.56,124.37,124.37,12799.0,100.3108,100.3753,100.2222,100.2222,12799.0
2015-06-29 15:05:00,124.36,124.42,124.29,124.34,10046.0,100.2141,100.2625,100.1577,100.198,10046.0
2015-06-29 15:10:00,124.31,124.46,124.28,124.29,11873.0,100.1738,100.2947,100.1497,100.1577,11873.0
2015-06-29 15:15:00,124.28,124.34,124.18,124.27,19787.0,100.1497,100.198,100.0691,100.1416,19787.0
2015-06-29 15:20:00,124.27,124.36,124.2,124.33,23208.0,100.1416,100.2141,100.0852,100.19,23208.0
2015-06-29 15:25:00,124.32,124.35,124.16,124.19,53129.0,100.1819,100.2061,100.053,100.0771,53129.0
2015-06-29 15:30:00,124.2,124.2,123.99,124.09,28542.0,100.0852,100.0852,99.916,99.9966,28542.0
2015-06-29 15:35:00,124.1,124.11,123.98,124.07,29253.0,100.0046,100.0127,99.9079,99.9804,29253.0
2015-06-29 15:40:00,124.06,124.08,123.76,123.79,88536.0,99.9724,99.9885,99.7306,99.7548,88536.0
2015-06-29 15:45:00,123.76,123.88,123.67,123.88,35279.0,99.7306,99.8273,99.6581,99.8273,35279.0
2015-06-29 15:50:00,123.85,124.03,123.83,123.98,30827.0,99.8032,99.9482,99.787,99.9079,30827.0
2015-06-29 15:55:00,123.96,123.96,123.73,123.8,52981.0,99.8918,99.8918,99.7065,99.7629,52981.0
2015-06-30 09:30:00,125.08,125.62,124.12,125.47,39073.0,100.7943,101.2295,100.0207,101.1086,39073.0
2015-06-30 09:35:00,125.53,125.57,124.83,125.03,16854.0,101.157,101.1892,100.5929,100.754,16854.0
2015-06-30 09:40:00,124.94,125.02,124.72,124.8,16670.0,100.6815,100.746,100.5042,100.5687,16670.0
2015-06-30 09:45:00,124.92,125.07,124.6,124.71,9779.0,100.6654,100.7863,100.4075,100.4962,9779.0
2015-06-30 09:50:00,124.75,125.11,124.74,124.94,10140.0,100.5284,100.8185,100.5204,100.6815,10140.0
2015-06-30 09:55:00,124.84,124.85,124.61,124.65,24661.0,100.6009,100.609,100.4156,100.4478,24661.0
2015-06-30 10:00:00,124.58,124.92,124.58,124.74,11608.0,100.3914,100.6654,100.3914,100.5204,11608.0
2015-06-30 10:05:00,124.67,124.86,124.67,124.81,6302.0,100.4639,100.6171,100.4639,100.5768,6302.0
2015-06-30 10:10:00,124.76,124.87,124.65,124.78,15020.0,100.5365,100.6251,100.4478,100.5526,15020.0
2015-06-30 10:15:00,124.76,124.97,124.73,124.82,12250.0,100.5365,100.7057,100.5123,100.5848,12250.0
2015-06-30 10:20:00,124.82,124.89,124.66,124.85,11402.0,100.5848,100.6412,100.4559,100.609,11402.0
2015-06-30 10:25:00,124.89,125.08,124.88,125.01,9938.0,100.6412,100.7943,100.6332,100.7379,9938.0
2015-06-30 10:30:00,124.94,124.94,124.67,124.67,5500.0,100.6815,100.6815,100.4639,100.4639,5500.0
2015-06-30 10:35:00,124.68,124.77,124.63,124.69,9462.0,100.472,100.5445,100.4317,100.4801,9462.0
2015-06-30 10:40:00,124.73,124.77,124.65,124.73,11475.0,100.5123,100.5445,100.4478,100.5123,11475.0
2015-06-30 10:45:00,124.79,124.88,124.57,124.58,14375.0,100.5606,100.6332,100.3834,100.3914,14375.0
2015-06-30 10:50:00,124.58,124.69,124.44,124.68,12020.0,100.3914,100.4801,100.2786,100.472,12020.0
2015-06-30 10:55:00,124.66,124.95,124.59,124.71,11742.0,100.4559,100.6896,100.3995,100.4962,11742.0
2015-06-30 11:00:00,124.75,124.76,124.64,124.72,5274.0,100.5284,100.5365,100.4398,100.5042,5274.0
2015-06-30 11:05:00,124.78,124.88,124.63,124.64,10312.0,100.5526,100.6332,100.4317,100.4398,10312.0
2015-06-30 11:10:00,124.69,124.76,124.55,124.71,6872.0,100.4801,100.5365,100.3672,100.4962,6872.0
2015-06-30 11:15:00,124.73,124.96,124.73,124.86,5900.0,100.5123,100.6976,100.5123,100.6171,5900.0
2015-06-30 11:20:00,124.82,124.88,124.78,124.79,6975.0,100.5848,100.6332,100.5526,100.5606,6975.0
2015-06-30 11:25:00,124.84,124.87,124.45,124.45,9216.0,100.6009,100.6251,100.2867,100.2867,9216.0
2015-06-30 11:30:00,124.49,124.52,124.21,124.23,8571.0,100.3189,100.3431,100.0933,100.1094,8571.0
2015-06-30 11:35:00,124.18,124.32,124.16,124.32,8650.0,100.0691,100.1819,100.053,100.1819,8650.0
2015-06-30 11:40:00,124.36,124.4,124.2,124.3,6062.0,100.2141,100.2464,100.0852,100.1658,6062.0
2015-06-30 11:45:00,124.34,124.36,124.27,124.36,6129.0,100.198,100.2141,100.1416,100.2141,6129.0
2015-06-30 11:50:00,124.33,124.37,124.18,124.26,7577.0,100.19,100.2222,100.0691,100.1336,7577.0
2015-06-30 11:55:00,124.3,124.3,124.09,124.12,5600.0,100.1658,100.1658,99.9966,100.0207,5600.0
2015-06-30 12:00:00,124.15,124.27,124.14,124.27,12344.0,100.0449,100.1416,100.0369,100.1416,12344.0
2015-06-30 12:05:00,124.27,124.43,124.23,124.43,9001.0,100.1416,100.2705,100.1094,100.2705,9001.0
2015-06-30 12:10:00,124.44,124.48,124.41,124.45,4534.0,100.2786,100.3108,100.2544,100.2867,4534.0
2015-06-30 12:15:00,124.41,124.45,124.27,124.34,7293.0,100.2544,100.2867,100.1416,100.198,7293.0
2015-06-30 12:20:00,124.34,124.34,124.09,124.19,6810.0,100.198,100.198,99.9966,100.0771,6810.0
2015-06-30 12:25:00,124.22,124.27,124.15,124.17,31806.0,100.1013,100.1416,100.0449,100.061,31806.0
2015-06-30 12:30:00,124.18,124.28,124.14,124.26,22142.0,100.0691,100.1497,100.0369,100.1336,22142.0
2015-06-30 12:35:00,124.29,124.32,124.22,124.28,5716.0,100.1577,100.1819,100.1013,100.1497,5716.0
2015-06-30 12:40:00,124.29,124.39,124.29,124.34,5001.0,100.1577,100.2383,100.1577,100.198,5001.0
2015-06-30 12:45:00,124.32,124.37,124.26,124.36,6195.0,100.1819,100.2222,100.1336,100.2141,6195.0
2015-06-30 12:50:00,124.39,124.45,124.29,124.29,7187.0,100.2383,100.2867,100.1577,100.1577,7187.0
2015-06-30 12:55:00,124.31,124.36,124.24,124.3,11721.0,100.1738,100.2141,100.1174,100.1658,11721.0
2015-06-30 13:00:00,124.29,124.53,124.26,124.51,14242.0,100.1577,100.3511,100.1336,100.335,14242.0
2015-06-30 13:05:00,124.5,124.55,124.44,124.49,4700.0,100.327,100.3672,100.2786,100.3189,4700.0
2015-06-30 13:10:00,124.56,124.7,124.56,124.61,11007.0,100.3753,100.4881,100.3753,100.4156,11007.0
2015-06-30 13:15:00,124.62,124.72,124.59,124.71,6879.0,100.4237,100.5042,100.3995,100.4962,6879.0
2015-06-30 13:20:00,124.72,124.81,124.67,124.81,10120.0,100.5042,100.5768,100.4639,100.5768,10120.0
2015-06-30 13:25:00,124.83,124.99,124.75,124.92,11735.0,100.5929,100.7218,100.5284,100.6654,11735.0
2015-06-30 13:30:00,124.95,125.06,124.85,125.03,5343.0,100.6896,100.7782,100.609,100.754,5343.0
2015-06-30 13:35:00,125.03,125.09,124.95,125.08,6144.0,100.754,100.8024,100.6896,100.7943,6144.0
2015-06-30 13:40:00,125.02,125.16,124.99,125.14,4300.0,100.746,100.8588,100.7218,100.8427,4300.0
2015-06-30 13:45:00,125.15,125.18,125.09,125.11,13833.0,100.8507,100.8749,100.8024,100.8185,13833.0
2015-06-30 13:50:00,125.15,125.42,125.15,125.36,10997.0,100.8507,101.0683,100.8507,101.02,10997.0
2015-06-30 13:55:00,125.38,125.38,125.33,125.34,9000.0,101.0361,101.0361,100.9958,101.0039,9000.0
2015-06-30 14:00:00,125.36,125.43,125.33,125.41,13144.0,101.02,101.0764,100.9958,101.0603,13144.0
2015-06-30 14:05:00,125.4,125.74,125.35,125.63,12872.0,101.0522,101.3262,101.0119,101.2376,12872.0
2015-06-30 14:10:00,125.64,125.74,125.6,125.65,5224.0,101.2456,101.3262,101.2134,101.2537,5224.0
2015-06-30 14:15:00,125.67,125.7,125.58,125.61,4200.0,101.2698,101.294,101.1973,101.2214,4200.0
2015-06-30 14:20:00,125.64,125.7,125.49,125.49,6040.0,101.2456,101.294,101.1247,101.1247,6040.0
2015-06-30 14:25:00,125.5,125.53,125.34,125.39,13252.0,101.1328,101.157,101.0039,101.0442,13252.0
2015-06-30 14:30:00,125.43,125.47,125.34,125.4,7278.0,101.0764,101.1086,101.0039,101.0522,7278.0
2015-06-30 14:35:00,125.39,125.57,125.39,125.49,22398.0,101.0442,101.1892,101.0442,101.1247,22398.0
2015-06-30 14:40:00,125.47,125.58,125.42,125.52,14839.0,101.1086,101.1973,101.0683,101.1489,14839.0
2015-06-30 14:45:00,125.51,125.57,125.42,125.57,13479.0,101.1409,101.1892,101.0683,101.1892,13479.0
2015-06-30 14:50:00,125.55,125.57,125.44,125.44,19020.0,101.1731,101.1892,101.0844,101.0844,19020.0
2015-06-30 14:55:00,125.45,125.54,125.4,125.41,21896.0,101.0925,101.165,101.0522,101.0603,21896.0
2015-06-30 15:00:00,125.41,125.51,125.36,125.42,40368.0,101.0603,101.1409,101.02,101.0683,40368.0
2015-06-30 15:05:00,125.4,125.43,125.26,125.28,14885.0,101.0522,101.0764,100.9394,100.9555,14885.0
2015-06-30 15:10:00,125.3,125.34,125.17,125.2,10390.0,100.9716,101.0039,100.8669,100.891,10390.0
2015-06-30 15:15:00,125.19,125.36,125.11,125.26,15558.0,100.883,101.02,100.8185,100.9394,15558.0
2015-06-30 15:20:00,125.25,125.35,125.21,125.26,19486.0,100.9313,101.0119,100.8991,100.9394,19486.0
2015-06-30 15:25:00,125.29,125.33,125.24,125.29,23201.0,100.9636,100.9958,100.9233,100.9636,23201.0
2015-06-30 15:30:00,125.27,125.47,125.27,125.33,22469.0,100.9474,101.1086,100.9474,100.9958,22469.0
2015-06-30 15:35:00,125.34,125.42,125.23,125.29,16281.0,101.0039,101.0683,100.9152,100.9636,16281.0
2015-06-30 15:40:00,125.29,125.29,125.07,125.17,16723.0,100.9636,100.9636,100.7863,100.8669,16723.0
2015-06-30 15:45:00,125.14,125.27,125.08,125.2,45564.0,100.8427,100.9474,100.7943,100.891,45564.0
2015-06-30 15:50:00,125.2,125.29,125.16,125.24,29737.0,100.891,100.9636,100.8588,100.9233,29737.0
2015-06-30 15:55:00,125.24,125.24,124.93,124.93,80223.0,100.9233,100.9233,100.6735,100.6735,80223.0
2015-07-01 09:30:00,126.99,127.63,126.67,126.68,25326.0,102.3335,102.8492,102.0756,102.0837,25326.0
2015-07-01 09:35:00,126.63,126.64,126.32,126.64,6500.0,102.0434,102.0514,101.7936,102.0514,6500.0
2015-07-01 09:40:00,126.64,126.98,126.62,126.68,6768.0,102.0514,102.3254,102.0353,102.0837,6768.0
2015-07-01 09:45:00,126.62,126.83,126.23,126.71,16152.0,102.0353,102.2046,101.7211,102.1079,16152.0
2015-07-01 09:50:00,126.64,126.69,126.54,126.61,6033.0,102.0514,102.0917,101.9709,102.0273,6033.0
2015-07-01 09:55:00,126.66,126.87,126.66,126.86,6808.0,102.0676,102.2368,102.0676,102.2287,6808.0
2015-07-01 10:00:00,126.88,126.9,126.64,126.7,4600.0,102.2449,102.261,102.0514,102.0998,4600.0
2015-07-01 10:05:00,126.75,126.75,126.55,126.65,9645.0,102.1401,102.1401,101.9789,102.0595,9645.0
2015-07-01 10:10:00,126.65,126.7,126.46,126.62,9500.0,102.0595,102.0998,101.9064,102.0353,9500.0
2015-07-01 10:15:00,126.65,126.71,126.47,126.52,7810.0,102.0595,102.1079,101.9145,101.9547,7810.0
2015-07-01 10:20:00,126.56,126.81,126.54,126.77,5000.0,101.987,102.1884,101.9709,102.1562,5000.0
2015-07-01 10:25:00,126.75,126.78,126.6,126.73,5545.0,102.1401,102.1643,102.0192,102.124,5545.0
2015-07-01 10:30:00,126.79,126.79,126.29,126.33,9441.0,102.1723,102.1723,101.7694,101.8016,9441.0
2015-07-01 10:35:00,126.37,126.5,126.23,126.23,6327.0,101.8339,101.9386,101.7211,101.7211,6327.0
2015-07-01 10:40:00,126.29,126.41,126.28,126.3,19890.0,101.7694,101.8661,101.7613,101.7775,19890.0
2015-07-01 10:45:00,126.4,126.41,126.15,126.15,5000.0,101.858,101.8661,101.6566,101.6566,5000.0
2015-07-01 10:50:00,126.09,126.22,125.99,126.17,7648.0,101.6082,101.713,101.5277,101.6727,7648.0
2015-07-01 10:55:00,126.17,126.3,126.15,126.27,4960.0,101.6727,101.7775,101.6566,101.7533,4960.0
2015-07-01 11:00:00,126.3,126.3,126.14,126.27,6404.0,101.7775,101.7775,101.6485,101.7533,6404.0
2015-07-01 11:05:00,126.25,126.33,126.24,126.26,4614.0,101.7372,101.8016,101.7291,101.7452,4614.0
2015-07-01 11:10:00,126.28,126.41,126.27,126.3,6086.0,101.7613,101.8661,101.7533,101.7775,6086.0
2015-07-01 11:15:00,126.26,126.35,126.18,126.18,5411.0,101.7452,101.8178,101.6808,101.6808,5411.0
2015-07-01 11:20:00,126.2,126.32,126.14,126.32,7350.0,101.6969,101.7936,101.6485,101.7936,7350.0
2015-07-01 11:25:00,126.32,126.38,126.26,126.32,5188.0,101.7936,101.8419,101.7452,101.7936,5188.0
2015-07-01 11:30:00,126.29,126.36,126.26,126.32,4403.0,101.7694,101.8258,101.7452,101.7936,4403.0
2015-07-01 11:35:00,126.31,126.33,126.13,126.15,6550.0,101.7855,101.8016,101.6405,101.6566,6550.0
2015-07-01 11:40:00,126.14,126.21,126.06,126.06,6887.0,101.6485,101.7049,101.5841,101.5841,6887.0
2015-07-01 11:45:00,126.06,126.31,126.06,126.31,6556.0,101.5841,101.7855,101.5841,101.7855,6556.0
2015-07-01 11:50:00,126.26,126.28,126.17,126.25,6587.0,101.7452,101.7613,101.6727,101.7372,6587.0
2015-07-01 11:55:00,126.25,126.25,126.14,126.14,5381.0,101.7372,101.7372,101.6485,101.6485,5381.0
2015-07-01 12:00:00,126.11,126.25,126.07,126.16,4887.0,101.6244,101.7372,101.5921,101.6646,4887.0
2015-07-01 12:05:00,126.18,126.29,126.11,126.11,4507.0,101.6808,101.7694,101.6244,101.6244,4507.0
2015-07-01 12:10:00,126.11,126.2,126.09,126.15,3500.0,101.6244,101.6969,101.6082,101.6566,3500.0
2015-07-01 12:15:00,126.16,126.2,126.08,126.1,3287.0,101.6646,101.6969,101.6002,101.6163,3287.0
2015-07-01 12:20:00,126.12,126.12,125.99,126.02,4402.0,101.6324,101.6324,101.5277,101.5518,4402.0
2015-07-01 12:25:00,126.0,126.08,125.95,126.03,3673.0,101.5357,101.6002,101.4954,101.5599,3673.0
2015-07-01 12:30:00,126.07,126.12,126.03,126.08,5719.0,101.5921,101.6324,101.5599,101.6002,5719.0
2015-07-01 12:35:00,126.05,126.08,125.95,125.96,4580.0,101.576,101.6002,101.4954,101.5035,4580.0
2015-07-01 12:40:00,125.95,126.01,125.72,125.72,9670.0,101.4954,101.5438,101.3101,101.3101,9670.0
2015-07-01 12:45:00,125.73,125.93,125.73,125.82,4700.0,101.3181,101.4793,101.3181,101.3907,4700.0
2015-07-01 12:50:00,125.8,125.89,125.77,125.8,7023.0,101.3745,101.4471,101.3504,101.3745,7023.0
2015-07-01 12:55:00,125.8,125.8,125.67,125.72,5168.0,101.3745,101.3745,101.2698,101.3101,5168.0
2015-07-01 13:00:00,125.74,125.76,125.61,125.72,9601.0,101.3262,101.3423,101.2214,101.3101,9601.0
2015-07-01 13:05:00,125.79,125.86,125.76,125.76,5636.0,101.3665,101.4229,101.3423,101.3423,5636.0
2015-07-01 13:10:00,125.76,125.91,125.76,125.9,7061.0,101.3423,101.4632,101.3423,101.4551,7061.0
2015-07-01 13:15:00,125.89,125.99,125.89,125.97,6846.0,101.4471,101.5277,101.4471,101.5115,6846.0
2015-07-01 13:20:00,126.01,126.17,125.97,126.1,9400.0,101.5438,101.6727,101.5115,101.6163,9400.0
2015-07-01 13:25:00,126.08,126.09,125.85,125.87,6500.0,101.6002,101.6082,101.4148,101.431,6500.0
2015-07-01 13:30:00,125.86,126.0,125.85,125.97,7388.0,101.4229,101.5357,101.4148,101.5115,7388.0
2015-07-01 13:35:00,125.92,125.99,125.87,125.9,5634.0,101.4712,101.5277,101.431,101.4551,5634.0
2015-07-01 13:40:00,125.89,126.09,125.88,126.09,27975.0,101.4471,101.6082,101.439,101.6082,27975.0
2015-07-01 13:45:00,126.09,126.16,126.07,126.11,5681.0,101.6082,101.6646,101.5921,101.6244,5681.0
2015-07-01 13:50:00,126.14,126.22,126.09,126.09,3300.0,101.6485,101.713,101.6082,101.6082,3300.0
2015-07-01 13:55:00,126.1,126.1,125.84,125.84,16428.0,101.6163,101.6163,101.4068,101.4068,16428.0
2015-07-01 14:00:00,125.85,125.88,125.69,125.78,23729.0,101.4148,101.439,101.2859,101.3584,23729.0
2015-07-01 14:05:00,125.75,125.8,125.65,125.66,4710.0,101.3343,101.3745,101.2537,101.2617,4710.0
2015-07-01 14:10:00,125.64,125.75,125.6,125.68,5800.0,101.2456,101.3343,101.2134,101.2778,5800.0
2015-07-01 14:15:00,125.69,125.7,125.55,125.66,10120.0,101.2859,101.294,101.1731,101.2617,10120.0
2015-07-01 14:20:00,125.68,125.68,125.55,125.55,7914.0,101.2778,101.2778,101.1731,101.1731,7914.0
2015-07-01 14:25:00,125.55,125.71,125.55,125.68,6333.0,101.1731,101.302,101.1731,101.2778,6333.0
2015-07-01 14:30:00,125.68,125.68,125.52,125.63,15500.0,101.2778,101.2778,101.1489,101.2376,15500.0
2015-07-01 14:35:00,125.62,125.62,125.46,125.57,21287.0,101.2295,101.2295,101.1006,101.1892,21287.0
2015-07-01 14:40:00,125.57,125.58,125.48,125.58,12289.0,101.1892,101.1973,101.1167,101.1973,12289.0
2015-07-01 14:45:00,125.58,125.7,125.53,125.56,10600.0,101.1973,101.294,101.157,101.1811,10600.0
2015-07-01 14:50:00,125.56,125.6,125.44,125.55,10100.0,101.1811,101.2134,101.0844,101.1731,10100.0
2015-07-01 14:55:00,125.55,125.64,125.53,125.55,16379.0,101.1731,101.2456,101.157,101.1731,16379.0
2015-07-01 15:00:00,125.56,125.68,125.56,125.65,20226.0,101.1811,101.2778,101.1811,101.2537,20226.0
2015-07-01 15:05:00,125.67,125.7,125.55,125.57,30076.0,101.2698,101.294,101.1731,101.1892,30076.0
2015-07-01 15:10:00,125.58,125.69,125.56,125.65,28900.0,101.1973,101.2859,101.1811,101.2537,28900.0
2015-07-01 15:15:00,125.66,125.67,125.62,125.67,15728.0,101.2617,101.2698,101.2295,101.2698,15728.0
2015-07-01 15:20:00,125.64,125.87,125.63,125.87,47070.0,101.2456,101.431,101.2376,101.431,47070.0
2015-07-01 15:25:00,125.87,125.94,125.82,125.93,6064.0,101.431,101.4874,101.3907,101.4793,6064.0
2015-07-01 15:30:00,125.96,125.99,125.75,125.81,9687.0,101.5035,101.5277,101.3343,101.3826,9687.0
2015-07-01 15:35:00,125.8,125.88,125.77,125.84,8204.0,101.3745,101.439,101.3504,101.4068,8204.0
2015-07-01 15:40:00,125.88,125.95,125.73,125.94,18058.0,101.439,101.4954,101.3181,101.4874,18058.0
2015-07-01 15:45:00,125.97,125.97,125.84,125.92,10723.0,101.5115,101.5115,101.4068,101.4712,10723.0
2015-07-01 15:50:00,125.92,126.07,125.89,126.07,16421.0,101.4712,101.5921,101.4471,101.5921,16421.0
2015-07-01 15:55:00,126.06,126.22,126.04,126.18,52099.0,101.5841,101.713,101.5679,101.6808,52099.0
2015-07-02 09:30:00,125.98,126.57,125.98,126.57,11238.0,101.5196,101.995,101.5196,101.995,11238.0
2015-07-02 09:35:00,126.34,126.55,125.8,126.26,14808.0,101.8097,101.9789,101.3745,101.7452,14808.0
2015-07-02 09:40:00,126.19,126.31,125.98,126.09,7400.0,101.6888,101.7855,101.5196,101.6082,7400.0
2015-07-02 09:45:00,126.05,126.4,126.05,126.13,5374.0,101.576,101.858,101.576,101.6405,5374.0
2015-07-02 09:50:00,126.13,126.16,125.8,125.96,14108.0,101.6405,101.6646,101.3745,101.5035,14108.0
2015-07-02 09:55:00,125.91,125.99,125.85,125.92,3700.0,101.4632,101.5277,101.4148,101.4712,3700.0
2015-07-02 10:00:00,125.87,125.89,125.65,125.81,24740.0,101.431,101.4471,101.2537,101.3826,24740.0
2015-07-02 10:05:00,125.76,125.79,125.64,125.65,9349.0,101.3423,101.3665,101.2456,101.2537,9349.0
2015-07-02 10:10:00,125.67,125.88,125.67,125.73,19181.0,101.2698,101.439,101.2698,101.3181,19181.0
2015-07-02 10:15:00,125.75,125.99,125.68,125.95,8365.0,101.3343,101.5277,101.2778,101.4954,8365.0
2015-07-02 10:20:00,125.93,126.02,125.85,125.92,8905.0,101.4793,101.5518,101.4148,101.4712,8905.0
2015-07-02 10:25:00,125.92,126.03,125.92,125.99,12218.0,101.4712,101.5599,101.4712,101.5277,12218.0
2015-07-02 10:30:00,125.99,126.05,125.71,125.75,58164.0,101.5277,101.576,101.302,101.3343,58164.0
2015-07-02 10:35:00,125.75,125.79,125.57,125.57,7500.0,101.3343,101.3665,101.1892,101.1892,7500.0
2015-07-02 10:40:00,125.57,125.81,125.55,125.73,18972.0,101.1892,101.3826,101.1731,101.3181,18972.0
2015-07-02 10:45:00,125.69,125.87,125.68,125.73,6135.0,101.2859,101.431,101.2778,101.3181,6135.0
2015-07-02 10:50:00,125.65,125.79,125.56,125.64,18625.0,101.2537,101.3665,101.1811,101.2456,18625.0
2015-07-02 10:55:00,125.63,125.67,125.56,125.65,12540.0,101.2376,101.2698,101.1811,101.2537,12540.0
2015-07-02 11:00:00,125.66,125.66,125.34,125.53,15626.0,101.2617,101.2617,101.0039,101.157,15626.0
2015-07-02 11:05:00,125.51,125.56,125.27,125.3,16090.0,101.1409,101.1811,100.9474,100.9716,16090.0
2015-07-02 11:10:00,125.3,125.3,125.18,125.25,17706.0,100.9716,100.9716,100.8749,100.9313,17706.0
2015-07-02 11:15:00,125.18,125.34,125.17,125.31,12800.0,100.8749,101.0039,100.8669,100.9797,12800.0
2015-07-02 11:20:00,125.29,125.35,125.18,125.28,24966.0,100.9636,101.0119,100.8749,100.9555,24966.0
2015-07-02 11:25:00,125.29,125.36,125.16,125.18,15425.0,100.9636,101.02,100.8588,100.8749,15425.0
2015-07-02 11:30:00,125.2,125.41,125.19,125.38,5605.0,100.891,101.0603,100.883,101.0361,5605.0
2015-07-02 11:35:00,125.38,125.51,125.35,125.45,5502.0,101.0361,101.1409,101.0119,101.0925,5502.0
2015-07-02 11:40:00,125.4,125.51,125.39,125.47,9100.0,101.0522,101.1409,101.0442,101.1086,9100.0
2015-07-02 11:45:00,125.49,125.55,125.46,125.55,7959.0,101.1247,101.1731,101.1006,101.1731,7959.0
2015-07-02 11:50:00,125.55,125.55,125.42,125.43,6716.0,101.1731,101.1731,101.0683,101.0764,6716.0
2015-07-02 11:55:00,125.43,125.45,125.22,125.42,5700.0,101.0764,101.0925,100.9072,101.0683,5700.0
2015-07-02 12:00:00,125.43,125.49,125.38,125.4,4406.0,101.0764,101.1247,101.0361,101.0522,4406.0
2015-07-02 12:05:00,125.42,125.44,125.3,125.4,17115.0,101.0683,101.0844,100.9716,101.0522,17115.0
2015-07-02 12:10:00,125.39,125.44,125.38,125.43,18619.0,101.0442,101.0844,101.0361,101.0764,18619.0
2015-07-02 12:15:00,125.43,125.48,125.32,125.32,38767.0,101.0764,101.1167,100.9877,100.9877,38767.0
2015-07-02 12:20:00,125.3,125.3,125.13,125.15,7789.0,100.9716,100.9716,100.8346,100.8507,7789.0
2015-07-02 12:25:00,125.14,125.36,125.11,125.17,20926.0,100.8427,101.02,100.8185,100.8669,20926.0
2015-07-02 12:30:00,125.15,125.18,125.06,125.08,3305.0,100.8507,100.8749,100.7782,100.7943,3305.0
2015-07-02 12:35:00,125.05,125.12,125.05,125.07,3226.0,100.7702,100.8266,100.7702,100.7863,3226.0
2015-07-02 12:40:00,125.06,125.16,125.01,125.11,3700.0,100.7782,100.8588,100.7379,100.8185,3700.0
2015-07-02 12:45:00,125.07,125.07,124.99,125.04,4300.0,100.7863,100.7863,100.7218,100.7621,4300.0
2015-07-02 12:50:00,125.05,125.06,124.88,124.91,10760.0,100.7702,100.7782,100.6332,100.6573,10760.0
2015-07-02 12:55:00,124.94,124.94,124.84,124.86,3500.0,100.6815,100.6815,100.6009,100.6171,3500.0
2015-07-02 13:00:00,124.88,124.9,124.76,124.86,5808.0,100.6332,100.6493,100.5365,100.6171,5808.0
2015-07-02 13:05:00,124.87,124.92,124.82,124.86,4600.0,100.6251,100.6654,100.5848,100.6171,4600.0
2015-07-02 13:10:00,124.85,124.86,124.71,124.71,11274.0,100.609,100.6171,100.4962,100.4962,11274.0
2015-07-02 13:15:00,124.7,124.81,124.66,124.66,4590.0,100.4881,100.5768,100.4559,100.4559,4590.0
2015-07-02 13:20:00,124.69,124.74,124.66,124.71,2600.0,100.4801,100.5204,100.4559,100.4962,2600.0
2015-07-02 13:25:00,124.71,124.72,124.65,124.65,8714.0,100.4962,100.5042,100.4478,100.4478,8714.0
2015-07-02 13:30:00,124.69,124.78,124.67,124.74,21821.0,100.4801,100.5526,100.4639,100.5204,21821.0
2015-07-02 13:35:00,124.74,124.8,124.73,124.78,13113.0,100.5204,100.5687,100.5123,100.5526,13113.0
2015-07-02 13:40:00,124.77,124.93,124.77,124.92,3801.0,100.5445,100.6735,100.5445,100.6654,3801.0
2015-07-02 13:45:00,124.9,124.95,124.88,124.9,16076.0,100.6493,100.6896,100.6332,100.6493,16076.0
2015-07-02 13:50:00,124.9,124.93,124.89,124.92,8565.0,100.6493,100.6735,100.6412,100.6654,8565.0
2015-07-02 13:55:00,124.9,124.95,124.76,124.88,21549.0,100.6493,100.6896,100.5365,100.6332,21549.0
2015-07-02 14:00:00,124.88,124.91,124.86,124.9,3657.0,100.6332,100.6573,100.6171,100.6493,3657.0
2015-07-02 14:05:00,124.89,124.9,124.75,124.84,19900.0,100.6412,100.6493,100.5284,100.6009,19900.0
2015-07-02 14:10:00,124.87,124.9,124.75,124.75,6683.0,100.6251,100.6493,100.5284,100.5284,6683.0
2015-07-02 14:15:00,124.75,124.75,124.61,124.61,6997.0,100.5284,100.5284,100.4156,100.4156,6997.0
2015-07-02 14:20:00,124.66,124.73,124.65,124.72,4751.0,100.4559,100.5123,100.4478,100.5042,4751.0
2015-07-02 14:25:00,124.73,124.78,124.63,124.75,14321.0,100.5123,100.5526,100.4317,100.5284,14321.0
2015-07-02 14:30:00,124.77,124.96,124.74,124.94,12421.0,100.5445,100.6976,100.5204,100.6815,12421.0
2015-07-02 14:35:00,124.96,125.03,124.87,125.02,6687.0,100.6976,100.754,100.6251,100.746,6687.0
2015-07-02 14:40:00,124.97,125.01,124.96,124.98,19655.0,100.7057,100.7379,100.6976,100.7138,19655.0
2015-07-02 14:45:00,125.0,125.13,125.0,125.12,3924.0,100.7299,100.8346,100.7299,100.8266,3924.0
2015-07-02 14:50:00,125.11,125.11,124.99,125.06,26070.0,100.8185,100.8185,100.7218,100.7782,26070.0
2015-07-02 14:55:00,125.09,125.29,125.09,125.23,6100.0,100.8024,100.9636,100.8024,100.9152,6100.0
2015-07-02 15:00:00,125.24,125.27,125.17,125.25,6764.0,100.9233,100.9474,100.8669,100.9313,6764.0
2015-07-02 15:05:00,125.23,125.24,125.05,125.08,6904.0,100.9152,100.9233,100.7702,100.7943,6904.0
2015-07-02 15:10:00,125.09,125.17,125.07,125.15,6310.0,100.8024,100.8669,100.7863,100.8507,6310.0
2015-07-02 15:15:00,125.12,125.13,125.06,125.1,11823.0,100.8266,100.8346,100.7782,100.8105,11823.0
2015-07-02 15:20:00,125.1,125.31,125.1,125.29,11076.0,100.8105,100.9797,100.8105,100.9636,11076.0
2015-07-02 15:25:00,125.32,125.35,125.31,125.34,13561.0,100.9877,101.0119,100.9797,101.0039,13561.0
2015-07-02 15:30:00,125.34,125.34,125.07,125.18,14443.0,101.0039,101.0039,100.7863,100.8749,14443.0
2015-07-02 15:35:00,125.17,125.17,124.97,125.0,15482.0,100.8669,100.8669,100.7057,100.7299,15482.0
2015-07-02 15:40:00,124.98,125.12,124.91,125.09,25090.0,100.7138,100.8266,100.6573,100.8024,25090.0
2015-07-02 15:45:00,125.13,125.27,125.11,125.23,15512.0,100.8346,100.9474,100.8185,100.9152,15512.0
2015-07-02 15:50:00,125.23,125.39,125.2,125.21,26331.0,100.9152,101.0442,100.891,100.8991,26331.0
2015-07-02 15:55:00,125.21,125.37,125.19,125.19,42132.0,100.8991,101.028,100.883,100.883,42132.0
2015-07-06 09:30:00,123.45,123.53,123.01,123.33,12241.0,99.4808,99.5453,99.1263,99.3841,12241.0
2015-07-06 09:35:00,123.63,123.68,123.38,123.39,19765.0,99.6259,99.6662,99.4244,99.4325,19765.0
2015-07-06 09:40:00,123.34,123.68,123.31,123.57,9058.0,99.3922,99.6662,99.368,99.5775,9058.0
2015-07-06 09:45:00,123.63,123.68,123.5,123.55,16259.0,99.6259,99.6662,99.5211,99.5614,16259.0
2015-07-06 09:50:00,123.49,123.93,123.49,123.52,45394.0,99.5131,99.8676,99.5131,99.5372,45394.0
2015-07-06 09:55:00,123.52,123.53,123.45,123.52,17840.0,99.5372,99.5453,99.4808,99.5372,17840.0
2015-07-06 10:00:00,123.46,123.56,123.27,123.35,14416.0,99.4889,99.5695,99.3358,99.4002,14416.0
2015-07-06 10:05:00,123.33,123.42,123.19,123.34,11057.0,99.3841,99.4566,99.2713,99.3922,11057.0
2015-07-06 10:10:00,123.34,123.61,123.31,123.59,8772.0,99.3922,99.6098,99.368,99.5936,8772.0
2015-07-06 10:15:00,123.63,123.82,123.62,123.76,16756.0,99.6259,99.779,99.6178,99.7306,16756.0
2015-07-06 10:20:00,123.8,123.98,123.77,123.95,15179.0,99.7629,99.9079,99.7387,99.8837,15179.0
2015-07-06 10:25:00,123.96,124.05,123.96,124.0,11998.0,99.8918,99.9643,99.8918,99.924,11998.0
2015-07-06 10:30:00,124.03,124.08,123.95,124.06,13148.0,99.9482,99.9885,99.8837,99.9724,13148.0
2015-07-06 10:35:00,124.06,124.14,124.01,124.08,7059.0,99.9724,100.0369,99.9321,99.9885,7059.0
2015-07-06 10:40:00,124.12,124.56,124.11,124.54,4130.0,100.0207,100.3753,100.0127,100.3592,4130.0
2015-07-06 10:45:00,124.55,124.77,124.54,124.68,10103.0,100.3672,100.5445,100.3592,100.472,10103.0
2015-07-06 10:50:00,124.59,124.59,124.41,124.41,2350.0,100.3995,100.3995,100.2544,100.2544,2350.0
2015-07-06 10:55:00,124.4,124.42,124.23,124.23,9492.0,100.2464,100.2625,100.1094,100.1094,9492.0
2015-07-06 11:00:00,124.23,124.35,124.23,124.3,8524.0,100.1094,100.2061,100.1094,100.1658,8524.0
2015-07-06 11:05:00,124.28,124.29,124.16,124.19,3900.0,100.1497,100.1577,100.053,100.0771,3900.0
2015-07-06 11:10:00,124.18,124.18,123.96,124.08,4100.0,100.0691,100.0691,99.8918,99.9885,4100.0
2015-07-06 11:15:00,124.08,124.13,123.98,123.98,6861.0,99.9885,100.0288,99.9079,99.9079,6861.0
2015-07-06 11:20:00,124.0,124.03,123.89,123.91,7483.0,99.924,99.9482,99.8354,99.8515,7483.0
2015-07-06 11:25:00,123.91,123.91,123.78,123.86,5060.0,99.8515,99.8515,99.7467,99.8112,5060.0
2015-07-06 11:30:00,123.84,123.91,123.77,123.91,12115.0,99.7951,99.8515,99.7387,99.8515,12115.0
2015-07-06 11:35:00,123.9,124.02,123.83,123.95,6520.0,99.8435,99.9402,99.787,99.8837,6520.0
2015-07-06 11:40:00,123.93,123.93,123.83,123.83,14790.0,99.8676,99.8676,99.787,99.787,14790.0
2015-07-06 11:45:00,123.83,123.95,123.8,123.95,4180.0,99.787,99.8837,99.7629,99.8837,4180.0
2015-07-06 11:50:00,123.93,124.03,123.87,123.98,5232.0,99.8676,99.9482,99.8193,99.9079,5232.0
2015-07-06 11:55:00,123.96,124.1,123.95,124.06,4508.0,99.8918,100.0046,99.8837,99.9724,4508.0
2015-07-06 12:00:00,124.05,124.05,123.85,123.85,5620.0,99.9643,99.9643,99.8032,99.8032,5620.0
2015-07-06 12:05:00,123.89,123.94,123.86,123.87,9713.0,99.8354,99.8757,99.8112,99.8193,9713.0
2015-07-06 12:10:00,123.89,123.91,123.81,123.84,11334.0,99.8354,99.8515,99.7709,99.7951,11334.0
2015-07-06 12:15:00,123.86,123.88,123.8,123.85,12412.0,99.8112,99.8273,99.7629,99.8032,12412.0
2015-07-06 12:20:00,123.87,123.96,123.86,123.92,7457.0,99.8193,99.8918,99.8112,99.8596,7457.0
2015-07-06 12:25:00,123.96,124.01,123.91,123.91,4467.0,99.8918,99.9321,99.8515,99.8515,4467.0
2015-07-06 12:30:00,123.91,123.92,123.8,123.82,13165.0,99.8515,99.8596,99.7629,99.779,13165.0
2015-07-06 12:35:00,123.82,123.82,123.66,123.66,3395.0,99.779,99.779,99.65,99.65,3395.0
2015-07-06 12:40:00,123.64,123.76,123.63,123.76,3844.0,99.6339,99.7306,99.6259,99.7306,3844.0
2015-07-06 12:45:00,123.76,123.83,123.69,123.83,1893.0,99.7306,99.787,99.6742,99.787,1893.0
2015-07-06 12:50:00,123.8,123.82,123.75,123.79,2854.0,99.7629,99.779,99.7226,99.7548,2854.0
2015-07-06 12:55:00,123.77,123.82,123.72,123.8,2626.0,99.7387,99.779,99.6984,99.7629,2626.0
2015-07-06 13:00:00,123.82,123.84,123.78,123.79,5742.0,99.779,99.7951,99.7467,99.7548,5742.0
2015-07-06 13:05:00,123.8,123.83,123.79,123.83,4316.0,99.7629,99.787,99.7548,99.787,4316.0
2015-07-06 13:10:00,123.83,123.84,123.71,123.71,2575.0,99.787,99.7951,99.6903,99.6903,2575.0
2015-07-06 13:15:00,123.7,123.73,123.49,123.52,49467.0,99.6823,99.7065,99.5131,99.5372,49467.0
2015-07-06 13:20:00,123.51,123.52,123.39,123.39,87052.0,99.5292,99.5372,99.4325,99.4325,87052.0
2015-07-06 13:25:00,123.4,123.45,123.37,123.38,8140.0,99.4405,99.4808,99.4164,99.4244,8140.0
2015-07-06 13:30:00,123.39,123.39,123.23,123.26,5672.0,99.4325,99.4325,99.3035,99.3277,5672.0
2015-07-06 13:35:00,123.28,123.37,123.27,123.34,3676.0,99.3438,99.4164,99.3358,99.3922,3676.0
2015-07-06 13:40:00,123.33,123.33,123.18,123.21,10182.0,99.3841,99.3841,99.2632,99.2874,10182.0
2015-07-06 13:45:00,123.21,123.33,123.07,123.28,15820.0,99.2874,99.3841,99.1746,99.3438,15820.0
2015-07-06 13:50:00,123.26,123.31,123.2,123.23,10297.0,99.3277,99.368,99.2794,99.3035,10297.0
2015-07-06 13:55:00,123.22,123.28,123.18,123.2,5678.0,99.2955,99.3438,99.2632,99.2794,5678.0
2015-07-06 14:00:00,123.19,123.19,123.03,123.08,11189.0,99.2713,99.2713,99.1424,99.1827,11189.0
2015-07-06 14:05:00,123.13,123.21,123.11,123.16,10647.0,99.223,99.2874,99.2068,99.2471,10647.0
2015-07-06 14:10:00,123.15,123.33,123.11,123.33,6912.0,99.2391,99.3841,99.2068,99.3841,6912.0
2015-07-06 14:15:00,123.29,123.37,123.22,123.25,7063.0,99.3519,99.4164,99.2955,99.3197,7063.0
2015-07-06 14:20:00,123.31,123.34,123.21,123.22,6032.0,99.368,99.3922,99.2874,99.2955,6032.0
2015-07-06 14:25:00,123.23,123.23,122.97,122.97,11021.0,99.3035,99.3035,99.094,99.094,11021.0
2015-07-06 14:30:00,122.95,123.03,122.93,123.03,12368.0,99.0779,99.1424,99.0618,99.1424,12368.0
2015-07-06 14:35:00,123.02,123.09,122.98,123.05,9619.0,99.1343,99.1907,99.1021,99.1585,9619.0
2015-07-06 14:40:00,123.07,123.13,122.83,122.85,12118.0,99.1746,99.223,98.9812,98.9973,12118.0
2015-07-06 14:45:00,122.87,123.21,122.86,123.19,7542.0,99.0134,99.2874,99.0054,99.2713,7542.0
2015-07-06 14:50:00,123.21,123.21,123.02,123.07,7693.0,99.2874,99.2874,99.1343,99.1746,7693.0
2015-07-06 14:55:00,123.07,123.07,122.95,122.96,15345.0,99.1746,99.1746,99.0779,99.086,15345.0
2015-07-06 15:00:00,122.95,123.04,122.9,122.91,21409.0,99.0779,99.1504,99.0376,99.0457,21409.0
2015-07-06 15:05:00,122.92,122.93,122.86,122.93,24320.0,99.0537,99.0618,99.0054,99.0618,24320.0
2015-07-06 15:10:00,122.93,123.05,122.89,123.04,37690.0,99.0618,99.1585,99.0296,99.1504,37690.0
2015-07-06 15:15:00,123.04,123.1,122.99,123.02,33341.0,99.1504,99.1988,99.1101,99.1343,33341.0
2015-07-06 15:20:00,123.04,123.16,123.03,123.12,25747.0,99.1504,99.2471,99.1424,99.2149,25747.0
2015-07-06 15:25:00,123.11,123.26,123.09,123.24,18509.0,99.2068,99.3277,99.1907,99.3116,18509.0
2015-07-06 15:30:00,123.24,123.39,123.2,123.3,30779.0,99.3116,99.4325,99.2794,99.3599,30779.0
2015-07-06 15:35:00,123.29,123.51,123.29,123.42,36249.0,99.3519,99.5292,99.3519,99.4566,36249.0
2015-07-06 15:40:00,123.41,123.41,123.24,123.31,25699.0,99.4486,99.4486,99.3116,99.368,25699.0
2015-07-06 15:45:00,123.33,123.45,123.3,123.41,26190.0,99.3841,99.4808,99.3599,99.4486,26190.0
2015-07-06 15:50:00,123.41,123.57,123.41,123.56,49453.0,99.4486,99.5775,99.4486,99.5695,49453.0
2015-07-06 15:55:00,123.56,123.66,123.54,123.66,56371.0,99.5695,99.65,99.5533,99.65,56371.0
2015-07-07 09:30:00,123.63,123.92,123.37,123.37,19382.0,99.6259,99.8596,99.4164,99.4164,19382.0
2015-07-07 09:35:00,123.41,123.41,122.85,122.99,14063.0,99.4486,99.4486,98.9973,99.1101,14063.0
2015-07-07 09:40:00,122.94,123.1,122.91,122.95,7350.0,99.0698,99.1988,99.0457,99.0779,7350.0
2015-07-07 09:45:00,122.98,123.03,122.69,123.03,10292.0,99.1021,99.1424,98.8684,99.1424,10292.0
2015-07-07 09:50:00,122.96,123.15,122.88,123.01,11854.0,99.086,99.2391,99.0215,99.1263,11854.0
2015-07-07 09:55:00,122.95,122.99,122.38,122.39,7460.0,99.0779,99.1101,98.6186,98.6266,7460.0
2015-07-07 10:00:00,122.45,122.7,122.44,122.48,8150.0,98.675,98.8764,98.6669,98.6992,8150.0
2015-07-07 10:05:00,122.51,122.58,122.03,122.07,15319.0,98.7233,98.7797,98.3365,98.3688,15319.0
2015-07-07 10:10:00,122.09,122.25,121.99,122.02,21825.0,98.3849,98.5138,98.3043,98.3285,21825.0
2015-07-07 10:15:00,122.0,122.22,121.9,122.11,8856.0,98.3124,98.4896,98.2318,98.401,8856.0
2015-07-07 10:20:00,122.11,122.11,121.85,122.08,17111.0,98.401,98.401,98.1915,98.3768,17111.0
2015-07-07 10:25:00,122.04,122.04,121.65,121.8,8200.0,98.3446,98.3446,98.0303,98.1512,8200.0
2015-07-07 10:30:00,121.76,121.78,121.45,121.59,11836.0,98.119,98.1351,97.8691,97.982,11836.0
2015-07-07 10:35:00,121.56,121.63,121.37,121.42,11721.0,97.9578,98.0142,97.8047,97.845,11721.0
2015-07-07 10:40:00,121.44,121.44,121.16,121.33,7740.0,97.8611,97.8611,97.6355,97.7724,7740.0
2015-07-07 10:45:00,121.37,121.5,121.29,121.47,48931.0,97.8047,97.9094,97.7402,97.8853,48931.0
2015-07-07 10:50:00,121.48,121.68,121.41,121.68,21249.0,97.8933,98.0545,97.8369,98.0545,21249.0
2015-07-07 10:55:00,121.64,121.66,121.46,121.53,6186.0,98.0223,98.0384,97.8772,97.9336,6186.0
2015-07-07 11:00:00,121.53,121.53,121.38,121.38,5200.0,97.9336,97.9336,97.8127,97.8127,5200.0
2015-07-07 11:05:00,121.38,121.44,121.31,121.41,19855.0,97.8127,97.8611,97.7563,97.8369,19855.0
2015-07-07 11:10:00,121.44,121.63,121.44,121.61,13000.0,97.8611,98.0142,97.8611,97.9981,13000.0
2015-07-07 11:15:00,121.6,121.81,121.6,121.77,19400.0,97.99,98.1592,97.99,98.127,19400.0
2015-07-07 11:20:00,121.78,121.82,121.61,121.64,34483.0,98.1351,98.1673,97.9981,98.0223,34483.0
2015-07-07 11:25:00,121.64,121.64,121.4,121.44,7050.0,98.0223,98.0223,97.8289,97.8611,7050.0
2015-07-07 11:30:00,121.41,121.5,121.27,121.31,6965.0,97.8369,97.9094,97.7241,97.7563,6965.0
2015-07-07 11:35:00,121.32,121.48,121.2,121.42,9095.0,97.7644,97.8933,97.6677,97.845,9095.0
2015-07-07 11:40:00,121.41,121.79,121.36,121.79,6522.0,97.8369,98.1431,97.7966,98.1431,6522.0
2015-07-07 11:45:00,121.79,121.83,121.74,121.82,4481.0,98.1431,98.1754,98.1028,98.1673,4481.0
2015-07-07 11:50:00,121.82,121.82,121.66,121.71,6494.0,98.1673,98.1673,98.0384,98.0787,6494.0
2015-07-07 11:55:00,121.76,122.3,121.76,122.12,10453.0,98.119,98.5541,98.119,98.4091,10453.0
2015-07-07 12:00:00,122.05,122.11,121.97,122.09,6291.0,98.3526,98.401,98.2882,98.3849,6291.0
2015-07-07 12:05:00,122.09,122.1,121.9,121.98,9204.0,98.3849,98.3929,98.2318,98.2962,9204.0
2015-07-07 12:10:00,122.01,122.01,121.81,121.81,1800.0,98.3204,98.3204,98.1592,98.1592,1800.0
2015-07-07 12:15:00,121.89,122.01,121.84,121.92,3011.0,98.2237,98.3204,98.1834,98.2479,3011.0
2015-07-07 12:20:00,121.98,122.03,121.84,121.84,10354.0,98.2962,98.3365,98.1834,98.1834,10354.0
2015-07-07 12:25:00,121.89,122.05,121.87,121.99,5950.0,98.2237,98.3526,98.2076,98.3043,5950.0
2015-07-07 12:30:00,122.0,122.07,121.97,122.01,14521.0,98.3124,98.3688,98.2882,98.3204,14521.0
2015-07-07 12:35:00,122.08,122.16,121.94,122.16,9155.0,98.3768,98.4413,98.264,98.4413,9155.0
2015-07-07 12:40:00,122.16,122.18,122.0,122.04,17007.0,98.4413,98.4574,98.3124,98.3446,17007.0
2015-07-07 12:45:00,122.04,122.22,122.02,122.19,6660.0,98.3446,98.4896,98.3285,98.4655,6660.0
2015-07-07 12:50:00,122.2,122.53,122.2,122.53,7399.0,98.4735,98.7395,98.4735,98.7395,7399.0
2015-07-07 12:55:00,122.57,122.63,122.45,122.53,10808.0,98.7717,98.82,98.675,98.7395,10808.0
2015-07-07 13:00:00,122.56,122.58,122.42,122.45,5594.0,98.7636,98.7797,98.6508,98.675,5594.0
2015-07-07 13:05:00,122.47,122.52,122.32,122.51,7100.0,98.6911,98.7314,98.5702,98.7233,7100.0
2015-07-07 13:10:00,122.51,122.97,122.51,122.92,16972.0,98.7233,99.094,98.7233,99.0537,16972.0
2015-07-07 13:15:00,122.91,122.91,122.61,122.68,15075.0,99.0457,99.0457,98.8039,98.8603,15075.0
2015-07-07 13:20:00,122.72,122.76,122.59,122.68,7101.0,98.8926,98.9248,98.7878,98.8603,7101.0
2015-07-07 13:25:00,122.71,122.72,122.63,122.72,17838.0,98.8845,98.8926,98.82,98.8926,17838.0
2015-07-07 13:30:00,122.72,122.75,122.45,122.54,15061.0,98.8926,98.9167,98.675,98.7475,15061.0
2015-07-07 13:35:00,122.53,122.57,122.51,122.55,7209.0,98.7395,98.7717,98.7233,98.7556,7209.0
2015-07-07 13:40:00,122.56,122.68,122.41,122.67,8000.0,98.7636,98.8603,98.6427,98.8523,8000.0
2015-07-07 13:45:00,122.78,122.78,122.56,122.63,5400.0,98.9409,98.9409,98.7636,98.82,5400.0
2015-07-07 13:50:00,122.71,122.72,122.55,122.62,3700.0,98.8845,98.8926,98.7556,98.812,3700.0
2015-07-07 13:55:00,122.63,122.69,122.53,122.66,7396.0,98.82,98.8684,98.7395,98.8442,7396.0
2015-07-07 14:00:00,122.68,122.74,122.53,122.56,4600.0,98.8603,98.9087,98.7395,98.7636,4600.0
2015-07-07 14:05:00,122.59,122.61,122.44,122.61,5056.0,98.7878,98.8039,98.6669,98.8039,5056.0
2015-07-07 14:10:00,122.56,122.74,122.54,122.73,19308.0,98.7636,98.9087,98.7475,98.9006,19308.0
2015-07-07 14:15:00,122.72,122.8,122.33,122.36,12970.0,98.8926,98.957,98.5783,98.6025,12970.0
2015-07-07 14:20:00,122.43,122.46,122.21,122.4,9446.0,98.6589,98.683,98.4816,98.6347,9446.0
2015-07-07 14:25:00,122.44,122.51,122.38,122.41,4350.0,98.6669,98.7233,98.6186,98.6427,4350.0
2015-07-07 14:30:00,122.42,122.55,122.4,122.51,5026.0,98.6508,98.7556,98.6347,98.7233,5026.0
2015-07-07 14:35:00,122.51,122.64,122.44,122.6,6993.0,98.7233,98.8281,98.6669,98.7959,6993.0
2015-07-07 14:40:00,122.65,122.96,122.57,122.9,29573.0,98.8362,99.086,98.7717,99.0376,29573.0
2015-07-07 14:45:00,122.9,123.11,122.85,122.97,7656.0,99.0376,99.2068,98.9973,99.094,7656.0
2015-07-07 14:50:00,122.94,123.11,122.89,123.1,7370.0,99.0698,99.2068,99.0296,99.1988,7370.0
2015-07-07 14:55:00,123.11,123.42,122.94,123.31,20476.0,99.2068,99.4566,99.0698,99.368,20476.0
2015-07-07 15:00:00,123.35,123.46,123.26,123.31,10507.0,99.4002,99.4889,99.3277,99.368,10507.0
2015-07-07 15:05:00,123.33,123.33,123.16,123.27,15557.0,99.3841,99.3841,99.2471,99.3358,15557.0
2015-07-07 15:10:00,123.26,123.27,123.11,123.27,15800.0,99.3277,99.3358,99.2068,99.3358,15800.0
2015-07-07 15:15:00,123.24,123.48,123.2,123.48,12702.0,99.3116,99.505,99.2794,99.505,12702.0
2015-07-07 15:20:00,123.42,123.59,123.32,123.59,11154.0,99.4566,99.5936,99.3761,99.5936,11154.0
2015-07-07 15:25:00,123.59,123.67,123.44,123.5,17990.0,99.5936,99.6581,99.4728,99.5211,17990.0
2015-07-07 15:30:00,123.6,123.82,123.55,123.76,9227.0,99.6017,99.779,99.5614,99.7306,9227.0
2015-07-07 15:35:00,123.79,123.86,123.66,123.7,12290.0,99.7548,99.8112,99.65,99.6823,12290.0
2015-07-07 15:40:00,123.67,123.67,123.54,123.65,20200.0,99.6581,99.6581,99.5533,99.642,20200.0
2015-07-07 15:45:00,123.65,123.74,123.58,123.74,22472.0,99.642,99.7145,99.5856,99.7145,22472.0
2015-07-07 15:50:00,123.75,123.97,123.69,123.85,41144.0,99.7226,99.8999,99.6742,99.8032,41144.0
2015-07-07 15:55:00,123.84,123.95,123.8,123.86,62766.0,99.7951,99.8837,99.7629,99.8112,62766.0
2015-07-08 09:30:00,122.76,122.76,121.55,122.53,12059.0,98.9248,98.9248,97.9497,98.7395,12059.0
2015-07-08 09:35:00,122.63,123.11,122.38,123.1,7387.0,98.82,99.2068,98.6186,99.1988,7387.0
2015-07-08 09:40:00,123.12,123.12,122.44,122.73,8300.0,99.2149,99.2149,98.6669,98.9006,8300.0
2015-07-08 09:45:00,122.72,122.72,122.18,122.22,9269.0,98.8926,98.8926,98.4574,98.4896,9269.0
2015-07-08 09:50:00,122.21,122.32,122.11,122.18,6601.0,98.4816,98.5702,98.401,98.4574,6601.0
2015-07-08 09:55:00,122.2,122.69,122.2,122.61,9161.0,98.4735,98.8684,98.4735,98.8039,9161.0
2015-07-08 10:00:00,122.53,122.6,122.36,122.47,18083.0,98.7395,98.7959,98.6025,98.6911,18083.0
2015-07-08 10:05:00,122.47,122.67,122.32,122.58,11057.0,98.6911,98.8523,98.5702,98.7797,11057.0
2015-07-08 10:10:00,122.56,122.74,122.47,122.63,14168.0,98.7636,98.9087,98.6911,98.82,14168.0
2015-07-08 10:15:00,122.66,122.81,122.54,122.81,29581.0,98.8442,98.9651,98.7475,98.9651,29581.0
2015-07-08 10:20:00,122.75,123.02,122.65,123.02,22774.0,98.9167,99.1343,98.8362,99.1343,22774.0
2015-07-08 10:25:00,123.04,123.09,122.97,123.05,40420.0,99.1504,99.1907,99.094,99.1585,40420.0
2015-07-08 10:30:00,122.99,123.05,122.81,122.98,45901.0,99.1101,99.1585,98.9651,99.1021,45901.0
2015-07-08 10:35:00,122.95,123.16,122.91,123.03,60482.0,99.0779,99.2471,99.0457,99.1424,60482.0
2015-07-08 10:40:00,123.02,123.17,122.89,123.06,15824.0,99.1343,99.2552,99.0296,99.1665,15824.0
2015-07-08 10:45:00,123.0,123.12,122.9,123.01,20426.0,99.1182,99.2149,99.0376,99.1263,20426.0
2015-07-08 10:50:00,123.04,123.26,123.04,123.21,7220.0,99.1504,99.3277,99.1504,99.2874,7220.0
2015-07-08 10:55:00,123.12,123.4,123.12,123.4,10173.0,99.2149,99.4405,99.2149,99.4405,10173.0
2015-07-08 11:00:00,123.3,123.4,123.16,123.32,54160.0,99.3599,99.4405,99.2471,99.3761,54160.0
2015-07-08 11:05:00,123.35,123.48,123.33,123.37,59033.0,99.4002,99.505,99.3841,99.4164,59033.0
2015-07-08 11:10:00,123.37,123.41,123.28,123.28,6600.0,99.4164,99.4486,99.3438,99.3438,6600.0
2015-07-08 11:15:00,123.24,123.31,123.01,123.18,18424.0,99.3116,99.368,99.1263,99.2632,18424.0
2015-07-08 11:20:00,123.16,123.22,123.1,123.18,6756.0,99.2471,99.2955,99.1988,99.2632,6756.0
2015-07-08 11:25:00,123.12,123.24,123.12,123.17,10290.0,99.2149,99.3116,99.2149,99.2552,10290.0
2015-07-08 11:30:00,123.17,123.3,123.15,123.27,42850.0,99.2552,99.3599,99.2391,99.3358,42850.0
2015-07-08 11:35:00,123.19,123.28,123.15,123.25,5815.0,99.2713,99.3438,99.2391,99.3197,5815.0
2015-07-08 11:40:00,123.24,123.24,123.12,123.22,15613.0,99.3116,99.3116,99.2149,99.2955,15613.0
2015-07-08 11:45:00,123.2,123.25,123.08,123.08,5458.0,99.2794,99.3197,99.1827,99.1827,5458.0
2015-07-08 11:50:00,123.09,123.11,122.96,123.04,7907.0,99.1907,99.2068,99.086,99.1504,7907.0
2015-07-08 11:55:00,123.01,123.14,122.76,122.97,23265.0,99.1263,99.231,98.9248,99.094,23265.0
2015-07-08 12:00:00,122.98,123.19,122.94,123.15,8334.0,99.1021,99.2713,99.0698,99.2391,8334.0
2015-07-08 12:05:00,123.08,123.16,123.0,123.08,30656.0,99.1827,99.2471,99.1182,99.1827,30656.0
2015-07-08 12:10:00,123.06,123.06,122.89,122.99,7999.0,99.1665,99.1665,99.0296,99.1101,7999.0
2015-07-08 12:15:00,123.01,123.05,122.94,123.04,14168.0,99.1263,99.1585,99.0698,99.1504,14168.0
2015-07-08 12:20:00,123.12,123.2,122.92,122.94,6651.0,99.2149,99.2794,99.0537,99.0698,6651.0
2015-07-08 12:25:00,122.97,123.1,122.96,123.09,2550.0,99.094,99.1988,99.086,99.1907,2550.0
2015-07-08 12:30:00,123.07,123.1,122.91,123.01,7324.0,99.1746,99.1988,99.0457,99.1263,7324.0
2015-07-08 12:35:00,123.03,123.08,122.95,122.99,9200.0,99.1424,99.1827,99.0779,99.1101,9200.0
2015-07-08 12:40:00,123.06,123.14,123.03,123.08,6300.0,99.1665,99.231,99.1424,99.1827,6300.0
2015-07-08 12:45:00,123.1,123.1,122.97,123.03,3875.0,99.1988,99.1988,99.094,99.1424,3875.0
2015-07-08 12:50:00,123.02,123.02,122.87,122.96,13400.0,99.1343,99.1343,99.0134,99.086,13400.0
2015-07-08 12:55:00,122.98,123.25,122.95,123.24,8400.0,99.1021,99.3197,99.0779,99.3116,8400.0
2015-07-08 13:00:00,123.22,123.3,123.09,123.1,4299.0,99.2955,99.3599,99.1907,99.1988,4299.0
2015-07-08 13:05:00,123.04,123.06,122.98,123.06,4700.0,99.1504,99.1665,99.1021,99.1665,4700.0
2015-07-08 13:10:00,123.02,123.35,123.01,123.23,10209.0,99.1343,99.4002,99.1263,99.3035,10209.0
2015-07-08 13:15:00,123.17,123.32,123.14,123.25,3375.0,99.2552,99.3761,99.231,99.3197,3375.0
2015-07-08 13:20:00,123.25,123.25,123.12,123.22,7390.0,99.3197,99.3197,99.2149,99.2955,7390.0
2015-07-08 13:25:00,123.19,123.27,123.19,123.24,5700.0,99.2713,99.3358,99.2713,99.3116,5700.0
2015-07-08 13:30:00,123.27,123.28,123.14,123.17,7790.0,99.3358,99.3438,99.231,99.2552,7790.0
2015-07-08 13:35:00,123.22,123.26,123.16,123.16,8246.0,99.2955,99.3277,99.2471,99.2471,8246.0
2015-07-08 13:40:00,123.19,123.23,123.16,123.2,7130.0,99.2713,99.3035,99.2471,99.2794,7130.0
2015-07-08 13:45:00,123.21,123.23,123.1,123.16,13200.0,99.2874,99.3035,99.1988,99.2471,13200.0
2015-07-08 13:50:00,123.17,123.17,123.06,123.08,3634.0,99.2552,99.2552,99.1665,99.1827,3634.0
2015-07-08 13:55:00,123.08,123.31,123.08,123.22,7963.0,99.1827,99.368,99.1827,99.2955,7963.0
2015-07-08 14:00:00,123.11,123.14,122.99,123.1,12846.0,99.2068,99.231,99.1101,99.1988,12846.0
2015-07-08 14:05:00,123.13,123.18,122.95,123.09,21159.0,99.223,99.2632,99.0779,99.1907,21159.0
2015-07-08 14:10:00,123.12,123.18,123.05,123.05,8180.0,99.2149,99.2632,99.1585,99.1585,8180.0
2015-07-08 14:15:00,123.09,123.12,122.91,122.96,26465.0,99.1907,99.2149,99.0457,99.086,26465.0
2015-07-08 14:20:00,122.95,123.04,122.87,122.94,17008.0,99.0779,99.1504,99.0134,99.0698,17008.0
2015-07-08 14:25:00,122.91,123.02,122.86,123.02,16199.0,99.0457,99.1343,99.0054,99.1343,16199.0
2015-07-08 14:30:00,123.02,123.02,122.8,122.81,41244.0,99.1343,99.1343,98.957,98.9651,41244.0
2015-07-08 14:35:00,122.8,122.8,122.72,122.77,9709.0,98.957,98.957,98.8926,98.9329,9709.0
2015-07-08 14:40:00,122.75,122.79,122.5,122.5,22580.0,98.9167,98.949,98.7153,98.7153,22580.0
2015-07-08 14:45:00,122.5,122.5,122.13,122.13,15318.0,98.7153,98.7153,98.4171,98.4171,15318.0
2015-07-08 14:50:00,122.13,122.25,121.98,122.25,10979.0,98.4171,98.5138,98.2962,98.5138,10979.0
2015-07-08 14:55:00,122.25,122.52,122.08,122.08,16607.0,98.5138,98.7314,98.3768,98.3768,16607.0
2015-07-08 15:00:00,122.07,122.33,122.05,122.19,12043.0,98.3688,98.5783,98.3526,98.4655,12043.0
2015-07-08 15:05:00,122.16,122.38,122.14,122.31,15087.0,98.4413,98.6186,98.4252,98.5622,15087.0
2015-07-08 15:10:00,122.31,122.62,122.28,122.53,21252.0,98.5622,98.812,98.538,98.7395,21252.0
2015-07-08 15:15:00,122.52,122.52,122.21,122.26,18211.0,98.7314,98.7314,98.4816,98.5219,18211.0
2015-07-08 15:20:00,122.26,122.31,122.1,122.14,15731.0,98.5219,98.5622,98.3929,98.4252,15731.0
2015-07-08 15:25:00,122.19,122.3,121.95,121.96,12338.0,98.4655,98.5541,98.2721,98.2801,12338.0
2015-07-08 15:30:00,121.96,122.32,121.94,122.16,14278.0,98.2801,98.5702,98.264,98.4413,14278.0
2015-07-08 15:35:00,122.18,122.39,122.04,122.36,15727.0,98.4574,98.6266,98.3446,98.6025,15727.0
2015-07-08 15:40:00,122.32,122.58,122.31,122.46,19107.0,98.5702,98.7797,98.5622,98.683,19107.0
2015-07-08 15:45:00,122.41,122.41,122.06,122.25,26038.0,98.6427,98.6427,98.3607,98.5138,26038.0
2015-07-08 15:50:00,122.24,122.24,122.12,122.18,31106.0,98.5058,98.5058,98.4091,98.4574,31106.0
2015-07-08 15:55:00,122.17,122.19,121.96,122.01,55570.0,98.4493,98.4655,98.2801,98.3204,55570.0
2015-07-09 09:30:00,123.87,124.9,123.72,124.69,39918.0,99.8193,100.6493,99.6984,100.4801,39918.0
2015-07-09 09:35:00,124.48,124.5,123.69,123.99,9113.0,100.3108,100.327,99.6742,99.916,9113.0
2015-07-09 09:40:00,123.89,124.05,123.76,123.89,4344.0,99.8354,99.9643,99.7306,99.8354,4344.0
2015-07-09 09:45:00,123.9,124.13,123.84,124.09,16119.0,99.8435,100.0288,99.7951,99.9966,16119.0
2015-07-09 09:50:00,124.09,124.23,123.87,123.99,10355.0,99.9966,100.1094,99.8193,99.916,10355.0
2015-07-09 09:55:00,123.94,123.99,123.78,123.93,7773.0,99.8757,99.916,99.7467,99.8676,7773.0
2015-07-09 10:00:00,123.94,124.02,123.83,123.88,6624.0,99.8757,99.9402,99.787,99.8273,6624.0
2015-07-09 10:05:00,123.84,123.96,123.6,123.66,5070.0,99.7951,99.8918,99.6017,99.65,5070.0
2015-07-09 10:10:00,123.66,123.78,123.62,123.76,4311.0,99.65,99.7467,99.6178,99.7306,4311.0
2015-07-09 10:15:00,123.84,123.84,123.65,123.76,3925.0,99.7951,99.7951,99.642,99.7306,3925.0
2015-07-09 10:20:00,123.73,123.74,123.55,123.56,6520.0,99.7065,99.7145,99.5614,99.5695,6520.0
2015-07-09 10:25:00,123.54,123.58,123.15,123.15,7943.0,99.5533,99.5856,99.2391,99.2391,7943.0
2015-07-09 10:30:00,123.22,123.36,123.22,123.23,10209.0,99.2955,99.4083,99.2955,99.3035,10209.0
2015-07-09 10:35:00,123.21,123.38,123.21,123.24,6149.0,99.2874,99.4244,99.2874,99.3116,6149.0
2015-07-09 10:40:00,123.24,123.3,123.1,123.3,8200.0,99.3116,99.3599,99.1988,99.3599,8200.0
2015-07-09 10:45:00,123.23,123.26,123.16,123.21,31992.0,99.3035,99.3277,99.2471,99.2874,31992.0
2015-07-09 10:50:00,123.23,123.28,123.15,123.24,3946.0,99.3035,99.3438,99.2391,99.3116,3946.0
2015-07-09 10:55:00,123.23,123.45,123.23,123.44,6013.0,99.3035,99.4808,99.3035,99.4728,6013.0
2015-07-09 11:00:00,123.58,123.61,123.4,123.47,3545.0,99.5856,99.6098,99.4405,99.4969,3545.0
2015-07-09 11:05:00,123.43,123.63,123.43,123.62,4552.0,99.4647,99.6259,99.4647,99.6178,4552.0
2015-07-09 11:10:00,123.69,123.82,123.69,123.69,2000.0,99.6742,99.779,99.6742,99.6742,2000.0
2015-07-09 11:15:00,123.66,123.68,123.52,123.54,4138.0,99.65,99.6662,99.5372,99.5533,4138.0
2015-07-09 11:20:00,123.51,123.51,123.36,123.46,4500.0,99.5292,99.5292,99.4083,99.4889,4500.0
2015-07-09 11:25:00,123.46,123.46,123.29,123.34,6279.0,99.4889,99.4889,99.3519,99.3922,6279.0
2015-07-09 11:30:00,123.36,123.42,123.3,123.31,5910.0,99.4083,99.4566,99.3599,99.368,5910.0
2015-07-09 11:35:00,123.29,123.3,123.16,123.24,4756.0,99.3519,99.3599,99.2471,99.3116,4756.0
2015-07-09 11:40:00,123.21,123.3,123.17,123.22,13483.0,99.2874,99.3599,99.2552,99.2955,13483.0
2015-07-09 11:45:00,123.22,123.29,123.13,123.16,5798.0,99.2955,99.3519,99.223,99.2471,5798.0
2015-07-09 11:50:00,123.21,123.21,123.14,123.15,2500.0,99.2874,99.2874,99.231,99.2391,2500.0
2015-07-09 11:55:00,123.2,123.2,122.98,122.98,4820.0,99.2794,99.2794,99.1021,99.1021,4820.0
2015-07-09 12:00:00,122.97,123.1,122.93,123.04,6182.0,99.094,99.1988,99.0618,99.1504,6182.0
2015-07-09 12:05:00,123.03,123.08,122.83,122.96,5850.0,99.1424,99.1827,98.9812,99.086,5850.0
2015-07-09 12:10:00,123.0,123.0,122.86,122.87,3950.0,99.1182,99.1182,99.0054,99.0134,3950.0
2015-07-09 12:15:00,122.85,122.91,122.83,122.85,8365.0,98.9973,99.0457,98.9812,98.9973,8365.0
2015-07-09 12:20:00,122.84,122.89,122.78,122.88,4201.0,98.9893,99.0296,98.9409,99.0215,4201.0
2015-07-09 12:25:00,122.87,122.87,122.77,122.77,3003.0,99.0134,99.0134,98.9329,98.9329,3003.0
2015-07-09 12:30:00,122.75,122.9,122.75,122.88,1700.0,98.9167,99.0376,98.9167,99.0215,1700.0
2015-07-09 12:35:00,122.86,122.86,122.58,122.6,11280.0,99.0054,99.0054,98.7797,98.7959,11280.0
2015-07-09 12:40:00,122.59,122.61,122.51,122.56,4826.0,98.7878,98.8039,98.7233,98.7636,4826.0
2015-07-09 12:45:00,122.57,122.69,122.55,122.58,13952.0,98.7717,98.8684,98.7556,98.7797,13952.0
2015-07-09 12:50:00,122.56,122.67,122.56,122.63,4500.0,98.7636,98.8523,98.7636,98.82,4500.0
2015-07-09 12:55:00,122.67,122.73,122.67,122.67,6860.0,98.8523,98.9006,98.8523,98.8523,6860.0
2015-07-09 13:00:00,122.64,122.66,122.56,122.66,4748.0,98.8281,98.8442,98.7636,98.8442,4748.0
2015-07-09 13:05:00,122.66,122.66,122.5,122.56,3200.0,98.8442,98.8442,98.7153,98.7636,3200.0
2015-07-09 13:10:00,122.58,122.67,122.56,122.67,1600.0,98.7797,98.8523,98.7636,98.8523,1600.0
2015-07-09 13:15:00,122.66,122.66,122.53,122.54,2999.0,98.8442,98.8442,98.7395,98.7475,2999.0
2015-07-09 13:20:00,122.56,122.64,122.48,122.64,3400.0,98.7636,98.8281,98.6992,98.8281,3400.0
2015-07-09 13:25:00,122.67,122.69,122.45,122.45,10445.0,98.8523,98.8684,98.675,98.675,10445.0
2015-07-09 13:30:00,122.45,122.64,122.45,122.62,3813.0,98.675,98.8281,98.675,98.812,3813.0
2015-07-09 13:35:00,122.61,122.91,122.59,122.91,12849.0,98.8039,99.0457,98.7878,99.0457,12849.0
2015-07-09 13:40:00,122.9,122.94,122.84,122.93,5107.0,99.0376,99.0698,98.9893,99.0618,5107.0
2015-07-09 13:45:00,122.93,123.0,122.93,123.0,4505.0,99.0618,99.1182,99.0618,99.1182,4505.0
2015-07-09 13:50:00,122.98,122.99,122.9,122.9,5100.0,99.1021,99.1101,99.0376,99.0376,5100.0
2015-07-09 13:55:00,122.91,123.04,122.9,122.98,3422.0,99.0457,99.1504,99.0376,99.1021,3422.0
2015-07-09 14:00:00,122.96,123.0,122.9,122.94,3414.0,99.086,99.1182,99.0376,99.0698,3414.0
2015-07-09 14:05:00,122.96,122.96,122.73,122.77,10745.0,99.086,99.086,98.9006,98.9329,10745.0
2015-07-09 14:10:00,122.79,122.82,122.75,122.78,12081.0,98.949,98.9731,98.9167,98.9409,12081.0
2015-07-09 14:15:00,122.8,122.88,122.79,122.82,10043.0,98.957,99.0215,98.949,98.9731,10043.0
2015-07-09 14:20:00,122.83,122.9,122.76,122.84,7576.0,98.9812,99.0376,98.9248,98.9893,7576.0
2015-07-09 14:25:00,122.83,122.95,122.8,122.91,19186.0,98.9812,99.0779,98.957,99.0457,19186.0
2015-07-09 14:30:00,122.91,122.92,122.81,122.89,6191.0,99.0457,99.0537,98.9651,99.0296,6191.0
2015-07-09 14:35:00,122.87,123.07,122.87,123.01,5450.0,99.0134,99.1746,99.0134,99.1263,5450.0
2015-07-09 14:40:00,123.01,123.02,122.96,122.98,10390.0,99.1263,99.1343,99.086,99.1021,10390.0
2015-07-09 14:45:00,122.95,123.01,122.78,122.97,19828.0,99.0779,99.1263,98.9409,99.094,19828.0
2015-07-09 14:50:00,122.97,123.3,122.95,123.2,15683.0,99.094,99.3599,99.0779,99.2794,15683.0
2015-07-09 14:55:00,123.17,123.31,123.16,123.28,8422.0,99.2552,99.368,99.2471,99.3438,8422.0
2015-07-09 15:00:00,123.28,123.38,123.25,123.38,11679.0,99.3438,99.4244,99.3197,99.4244,11679.0
2015-07-09 15:05:00,123.38,123.5,123.33,123.5,20601.0,99.4244,99.5211,99.3841,99.5211,20601.0
2015-07-09 15:10:00,123.51,123.56,123.38,123.44,15159.0,99.5292,99.5695,99.4244,99.4728,15159.0
2015-07-09 15:15:00,123.43,123.47,123.34,123.47,10900.0,99.4647,99.4969,99.3922,99.4969,10900.0
2015-07-09 15:20:00,123.44,123.45,123.38,123.42,11713.0,99.4728,99.4808,99.4244,99.4566,11713.0
2015-07-09 15:25:00,123.42,123.45,123.32,123.33,12436.0,99.4566,99.4808,99.3761,99.3841,12436.0
2015-07-09 15:30:00,123.33,123.41,123.16,123.19,20660.0,99.3841,99.4486,99.2471,99.2713,20660.0
2015-07-09 15:35:00,123.17,123.28,123.11,123.21,18017.0,99.2552,99.3438,99.2068,99.2874,18017.0
2015-07-09 15:40:00,123.2,123.44,123.15,123.31,15323.0,99.2794,99.4728,99.2391,99.368,15323.0
2015-07-09 15:45:00,123.28,123.44,123.27,123.42,17432.0,99.3438,99.4728,99.3358,99.4566,17432.0
2015-07-09 15:50:00,123.43,123.44,123.37,123.38,26033.0,99.4647,99.4728,99.4164,99.4244,26033.0
2015-07-09 15:55:00,123.37,123.55,123.12,123.12,74681.0,99.4164,99.5614,99.2149,99.2149,74681.0
2015-07-10 09:30:00,122.0,123.24,121.73,122.87,117695.0,98.3124,99.3116,98.0948,99.0134,117695.0
2015-07-10 09:35:00,122.87,123.33,122.87,123.03,53655.0,99.0134,99.3841,99.0134,99.1424,53655.0
2015-07-10 09:40:00,122.99,123.11,122.7,123.02,41815.0,99.1101,99.2068,98.8764,99.1343,41815.0
2015-07-10 09:45:00,122.9,123.22,122.8,122.89,24636.0,99.0376,99.2955,98.957,99.0296,24636.0
2015-07-10 09:50:00,122.9,123.28,122.9,123.06,13649.0,99.0376,99.3438,99.0376,99.1665,13649.0
2015-07-10 09:55:00,123.08,123.21,122.97,123.14,38527.0,99.1827,99.2874,99.094,99.231,38527.0
2015-07-10 10:00:00,123.15,123.42,123.09,123.34,99000.0,99.2391,99.4566,99.1907,99.3922,99000.0
2015-07-10 10:05:00,123.34,123.52,123.33,123.42,19329.0,99.3922,99.5372,99.3841,99.4566,19329.0
2015-07-10 10:10:00,123.45,123.46,123.25,123.41,22281.0,99.4808,99.4889,99.3197,99.4486,22281.0
2015-07-10 10:15:00,123.44,123.5,123.27,123.33,15225.0,99.4728,99.5211,99.3358,99.3841,15225.0
2015-07-10 10:20:00,123.36,123.36,123.08,123.25,15773.0,99.4083,99.4083,99.1827,99.3197,15773.0
2015-07-10 10:25:00,123.24,123.38,123.22,123.26,10565.0,99.3116,99.4244,99.2955,99.3277,10565.0
2015-07-10 10:30:00,123.29,123.34,123.24,123.25,43537.0,99.3519,99.3922,99.3116,99.3197,43537.0
2015-07-10 10:35:00,123.25,123.28,122.98,122.98,17674.0,99.3197,99.3438,99.1021,99.1021,17674.0
2015-07-10 10:40:00,122.95,122.95,122.73,122.83,25455.0,99.0779,99.0779,98.9006,98.9812,25455.0
2015-07-10 10:45:00,122.84,123.0,122.83,123.0,73036.0,98.9893,99.1182,98.9812,99.1182,73036.0
2015-07-10 10:50:00,122.94,123.06,122.94,122.99,15434.0,99.0698,99.1665,99.0698,99.1101,15434.0
2015-07-10 10:55:00,122.98,123.07,122.91,122.94,14960.0,99.1021,99.1746,99.0457,99.0698,14960.0
2015-07-10 11:00:00,122.93,123.17,122.92,123.11,19493.0,99.0618,99.2552,99.0537,99.2068,19493.0
2015-07-10 11:05:00,123.11,123.32,123.1,123.26,7879.0,99.2068,99.3761,99.1988,99.3277,7879.0
2015-07-10 11:10:00,123.26,123.3,123.17,123.18,38917.0,99.3277,99.3599,99.2552,99.2632,38917.0
2015-07-10 11:15:00,123.18,123.18,123.02,123.14,12596.0,99.2632,99.2632,99.1343,99.231,12596.0
2015-07-10 11:20:00,123.14,123.23,123.09,123.15,92522.0,99.231,99.3035,99.1907,99.2391,92522.0
2015-07-10 11:25:00,123.12,123.23,123.11,123.15,5741.0,99.2149,99.3035,99.2068,99.2391,5741.0
2015-07-10 11:30:00,123.18,123.21,123.05,123.12,6684.0,99.2632,99.2874,99.1585,99.2149,6684.0
2015-07-10 11:35:00,123.11,123.14,123.03,123.03,9935.0,99.2068,99.231,99.1424,99.1424,9935.0
2015-07-10 11:40:00,123.06,123.12,122.95,123.09,11824.0,99.1665,99.2149,99.0779,99.1907,11824.0
2015-07-10 11:45:00,123.12,123.25,123.07,123.23,10991.0,99.2149,99.3197,99.1746,99.3035,10991.0
2015-07-10 11:50:00,123.25,123.37,123.19,123.22,7802.0,99.3197,99.4164,99.2713,99.2955,7802.0
2015-07-10 11:55:00,123.23,123.24,123.17,123.19,7152.0,99.3035,99.3116,99.2552,99.2713,7152.0
2015-07-10 12:00:00,123.19,123.26,123.15,123.15,5307.0,99.2713,99.3277,99.2391,99.2391,5307.0
2015-07-10 12:05:00,123.14,123.3,123.13,123.3,8894.0,99.231,99.3599,99.223,99.3599,8894.0
2015-07-10 12:10:00,123.35,123.38,123.25,123.29,8161.0,99.4002,99.4244,99.3197,99.3519,8161.0
2015-07-10 12:15:00,123.34,123.35,123.26,123.26,3028.0,99.3922,99.4002,99.3277,99.3277,3028.0
2015-07-10 12:20:00,123.27,123.37,123.27,123.32,2300.0,99.3358,99.4164,99.3358,99.3761,2300.0
2015-07-10 12:25:00,123.34,123.39,123.32,123.35,6327.0,99.3922,99.4325,99.3761,99.4002,6327.0
2015-07-10 12:30:00,123.33,123.33,123.04,123.1,16102.0,99.3841,99.3841,99.1504,99.1988,16102.0
2015-07-10 12:35:00,123.06,123.16,122.99,123.13,3735.0,99.1665,99.2471,99.1101,99.223,3735.0
2015-07-10 12:40:00,123.1,123.14,123.07,123.09,4465.0,99.1988,99.231,99.1746,99.1907,4465.0
2015-07-10 12:45:00,123.12,123.35,123.12,123.31,4357.0,99.2149,99.4002,99.2149,99.368,4357.0
2015-07-10 12:50:00,123.33,123.38,123.29,123.36,6710.0,99.3841,99.4244,99.3519,99.4083,6710.0
2015-07-10 12:55:00,123.33,123.37,123.24,123.36,3965.0,99.3841,99.4164,99.3116,99.4083,3965.0
2015-07-10 13:00:00,123.37,123.38,123.17,123.22,6673.0,99.4164,99.4244,99.2552,99.2955,6673.0
2015-07-10 13:05:00,123.21,123.25,123.09,123.09,10748.0,99.2874,99.3197,99.1907,99.1907,10748.0
2015-07-10 13:10:00,123.08,123.09,123.01,123.07,6547.0,99.1827,99.1907,99.1263,99.1746,6547.0
2015-07-10 13:15:00,123.02,123.09,122.93,123.08,6425.0,99.1343,99.1907,99.0618,99.1827,6425.0
2015-07-10 13:20:00,123.08,123.18,123.04,123.14,4830.0,99.1827,99.2632,99.1504,99.231,4830.0
2015-07-10 13:25:00,123.16,123.3,123.16,123.29,1400.0,99.2471,99.3599,99.2471,99.3519,1400.0
2015-07-10 13:30:00,123.26,123.3,123.24,123.25,4721.0,99.3277,99.3599,99.3116,99.3197,4721.0
2015-07-10 13:35:00,123.23,123.29,123.23,123.26,4204.0,99.3035,99.3519,99.3035,99.3277,4204.0
2015-07-10 13:40:00,123.27,123.27,123.17,123.27,13656.0,99.3358,99.3358,99.2552,99.3358,13656.0
2015-07-10 13:45:00,123.27,123.27,123.09,123.1,4103.0,99.3358,99.3358,99.1907,99.1988,4103.0
2015-07-10 13:50:00,123.11,123.19,123.11,123.13,2635.0,99.2068,99.2713,99.2068,99.223,2635.0
2015-07-10 13:55:00,123.12,123.16,123.07,123.14,6782.0,99.2149,99.2471,99.1746,99.231,6782.0
2015-07-10 14:00:00,123.15,123.32,123.15,123.32,4608.0,99.2391,99.3761,99.2391,99.3761,4608.0
2015-07-10 14:05:00,123.32,123.34,123.25,123.31,7571.0,99.3761,99.3922,99.3197,99.368,7571.0
2015-07-10 14:10:00,123.27,123.31,123.24,123.28,5457.0,99.3358,99.368,99.3116,99.3438,5457.0
2015-07-10 14:15:00,123.27,123.36,123.26,123.31,7159.0,99.3358,99.4083,99.3277,99.368,7159.0
2015-07-10 14:20:00,123.34,123.41,123.25,123.25,6527.0,99.3922,99.4486,99.3197,99.3197,6527.0
2015-07-10 14:25:00,123.24,123.33,123.23,123.32,4020.0,99.3116,99.3841,99.3035,99.3761,4020.0
2015-07-10 14:30:00,123.33,123.46,123.29,123.44,7487.0,99.3841,99.4889,99.3519,99.4728,7487.0
2015-07-10 14:35:00,123.47,123.48,123.37,123.41,7141.0,99.4969,99.505,99.4164,99.4486,7141.0
2015-07-10 14:40:00,123.44,123.57,123.44,123.53,6642.0,99.4728,99.5775,99.4728,99.5453,6642.0
2015-07-10 14:45:00,123.53,123.59,123.49,123.59,15067.0,99.5453,99.5936,99.5131,99.5936,15067.0
2015-07-10 14:50:00,123.57,123.66,123.55,123.64,7350.0,99.5775,99.65,99.5614,99.6339,7350.0
2015-07-10 14:55:00,123.64,123.69,123.58,123.69,7719.0,99.6339,99.6742,99.5856,99.6742,7719.0
2015-07-10 15:00:00,123.68,123.72,123.62,123.62,11711.0,99.6662,99.6984,99.6178,99.6178,11711.0
2015-07-10 15:05:00,123.58,123.67,123.58,123.62,7365.0,99.5856,99.6581,99.5856,99.6178,7365.0
2015-07-10 15:10:00,123.63,123.8,123.6,123.8,11534.0,99.6259,99.7629,99.6017,99.7629,11534.0
2015-07-10 15:15:00,123.8,123.88,123.78,123.85,10517.0,99.7629,99.8273,99.7467,99.8032,10517.0
2015-07-10 15:20:00,123.82,123.95,123.77,123.81,16248.0,99.779,99.8837,99.7387,99.7709,16248.0
2015-07-10 15:25:00,123.81,123.85,123.74,123.79,11587.0,99.7709,99.8032,99.7145,99.7548,11587.0
2015-07-10 15:30:00,123.77,123.77,123.65,123.66,15260.0,99.7387,99.7387,99.642,99.65,15260.0
2015-07-10 15:35:00,123.67,123.76,123.62,123.76,18298.0,99.6581,99.7306,99.6178,99.7306,18298.0
2015-07-10 15:40:00,123.71,123.84,123.69,123.75,20197.0,99.6903,99.7951,99.6742,99.7226,20197.0
2015-07-10 15:45:00,123.78,123.87,123.7,123.76,19265.0,99.7467,99.8193,99.6823,99.7306,19265.0
2015-07-10 15:50:00,123.75,123.82,123.75,123.77,14829.0,99.7226,99.779,99.7226,99.7387,14829.0
2015-07-10 15:55:00,123.77,123.85,123.66,123.67,58936.0,99.7387,99.8032,99.65,99.6581,58936.0
2015-07-13 09:30:00,125.05,125.44,124.51,124.87,18524.0,100.7702,101.0844,100.335,100.6251,18524.0
2015-07-13 09:35:00,124.86,125.2,124.63,124.94,11265.0,100.6171,100.891,100.4317,100.6815,11265.0
2015-07-13 09:40:00,124.98,124.98,124.62,124.85,8555.0,100.7138,100.7138,100.4237,100.609,8555.0
2015-07-13 09:45:00,124.86,125.25,124.85,125.22,3870.0,100.6171,100.9313,100.609,100.9072,3870.0
2015-07-13 09:50:00,125.22,125.32,124.8,124.91,6561.0,100.9072,100.9877,100.5687,100.6573,6561.0
2015-07-13 09:55:00,124.99,125.1,124.8,124.89,6202.0,100.7218,100.8105,100.5687,100.6412,6202.0
2015-07-13 10:00:00,124.94,124.96,124.71,124.72,7077.0,100.6815,100.6976,100.4962,100.5042,7077.0
2015-07-13 10:05:00,124.68,124.76,124.64,124.66,7205.0,100.472,100.5365,100.4398,100.4559,7205.0
2015-07-13 10:10:00,124.68,124.81,124.56,124.78,4396.0,100.472,100.5768,100.3753,100.5526,4396.0
2015-07-13 10:15:00,124.75,124.88,124.71,124.87,5359.0,100.5284,100.6332,100.4962,100.6251,5359.0
2015-07-13 10:20:00,124.88,124.99,124.78,124.78,4737.0,100.6332,100.7218,100.5526,100.5526,4737.0
2015-07-13 10:25:00,124.77,124.92,124.64,124.64,13220.0,100.5445,100.6654,100.4398,100.4398,13220.0
2015-07-13 10:30:00,124.7,124.79,124.64,124.75,6373.0,100.4881,100.5606,100.4398,100.5284,6373.0
2015-07-13 10:35:00,124.74,124.91,124.64,124.91,9894.0,100.5204,100.6573,100.4398,100.6573,9894.0
2015-07-13 10:40:00,124.89,124.96,124.84,124.96,6766.0,100.6412,100.6976,100.6009,100.6976,6766.0
2015-07-13 10:45:00,124.97,125.12,124.97,125.1,6506.0,100.7057,100.8266,100.7057,100.8105,6506.0
2015-07-13 10:50:00,125.11,125.13,125.06,125.11,4543.0,100.8185,100.8346,100.7782,100.8185,4543.0
2015-07-13 10:55:00,125.09,125.15,125.06,125.08,6315.0,100.8024,100.8507,100.7782,100.7943,6315.0
2015-07-13 11:00:00,125.08,125.12,125.01,125.01,5900.0,100.7943,100.8266,100.7379,100.7379,5900.0
2015-07-13 11:05:00,125.0,125.01,124.8,124.84,5212.0,100.7299,100.7379,100.5687,100.6009,5212.0
2015-07-13 11:10:00,124.81,124.84,124.52,124.58,6840.0,100.5768,100.6009,100.3431,100.3914,6840.0
2015-07-13 11:15:00,124.53,124.7,124.53,124.64,3517.0,100.3511,100.4881,100.3511,100.4398,3517.0
2015-07-13 11:20:00,124.66,124.79,124.59,124.79,6706.0,100.4559,100.5606,100.3995,100.5606,6706.0
2015-07-13 11:25:00,124.78,124.81,124.69,124.78,3500.0,100.5526,100.5768,100.4801,100.5526,3500.0
2015-07-13 11:30:00,124.81,124.98,124.77,124.98,4505.0,100.5768,100.7138,100.5445,100.7138,4505.0
2015-07-13 11:35:00,124.98,124.98,124.84,124.84,3745.0,100.7138,100.7138,100.6009,100.6009,3745.0
2015-07-13 11:40:00,124.83,124.83,124.7,124.71,5500.0,100.5929,100.5929,100.4881,100.4962,5500.0
2015-07-13 11:45:00,124.73,124.77,124.67,124.73,4263.0,100.5123,100.5445,100.4639,100.5123,4263.0
2015-07-13 11:50:00,124.72,124.8,124.71,124.77,14189.0,100.5042,100.5687,100.4962,100.5445,14189.0
2015-07-13 11:55:00,124.79,124.83,124.71,124.78,2935.0,100.5606,100.5929,100.4962,100.5526,2935.0
2015-07-13 12:00:00,124.8,124.84,124.75,124.84,4243.0,100.5687,100.6009,100.5284,100.6009,4243.0
2015-07-13 12:05:00,124.88,124.89,124.8,124.8,2703.0,100.6332,100.6412,100.5687,100.5687,2703.0
2015-07-13 12:10:00,124.84,124.87,124.78,124.83,2693.0,100.6009,100.6251,100.5526,100.5929,2693.0
2015-07-13 12:15:00,124.86,124.87,124.77,124.78,4545.0,100.6171,100.6251,100.5445,100.5526,4545.0
2015-07-13 12:20:00,124.76,124.82,124.73,124.74,5030.0,100.5365,100.5848,100.5123,100.5204,5030.0
2015-07-13 12:25:00,124.74,124.8,124.74,124.74,3119.0,100.5204,100.5687,100.5204,100.5204,3119.0
2015-07-13 12:30:00,124.74,124.76,124.71,124.74,4234.0,100.5204,100.5365,100.4962,100.5204,4234.0
2015-07-13 12:35:00,124.77,124.79,124.68,124.7,3634.0,100.5445,100.5606,100.472,100.4881,3634.0
2015-07-13 12:40:00,124.72,124.76,124.65,124.71,3874.0,100.5042,100.5365,100.4478,100.4962,3874.0
2015-07-13 12:45:00,124.72,124.74,124.67,124.73,3708.0,100.5042,100.5204,100.4639,100.5123,3708.0
2015-07-13 12:50:00,124.71,124.71,124.59,124.59,3755.0,100.4962,100.4962,100.3995,100.3995,3755.0
2015-07-13 12:55:00,124.58,124.6,124.55,124.55,3446.0,100.3914,100.4075,100.3672,100.3672,3446.0
2015-07-13 13:00:00,124.53,124.6,124.53,124.6,2800.0,100.3511,100.4075,100.3511,100.4075,2800.0
2015-07-13 13:05:00,124.63,124.78,124.61,124.71,16101.0,100.4317,100.5526,100.4156,100.4962,16101.0
2015-07-13 13:10:00,124.71,124.79,124.66,124.74,7111.0,100.4962,100.5606,100.4559,100.5204,7111.0
2015-07-13 13:15:00,124.75,124.82,124.75,124.81,3675.0,100.5284,100.5848,100.5284,100.5768,3675.0
2015-07-13 13:20:00,124.75,124.75,124.64,124.64,12681.0,100.5284,100.5284,100.4398,100.4398,12681.0
2015-07-13 13:25:00,124.66,124.72,124.66,124.66,3483.0,100.4559,100.5042,100.4559,100.4559,3483.0
2015-07-13 13:30:00,124.67,124.73,124.65,124.71,1866.0,100.4639,100.5123,100.4478,100.4962,1866.0
2015-07-13 13:35:00,124.7,124.82,124.68,124.81,5049.0,100.4881,100.5848,100.472,100.5768,5049.0
2015-07-13 13:40:00,124.81,124.82,124.73,124.82,2592.0,100.5768,100.5848,100.5123,100.5848,2592.0
2015-07-13 13:45:00,124.8,124.81,124.7,124.73,4546.0,100.5687,100.5768,100.4881,100.5123,4546.0
2015-07-13 13:50:00,124.72,124.8,124.68,124.8,5974.0,100.5042,100.5687,100.472,100.5687,5974.0
2015-07-13 13:55:00,124.77,124.8,124.73,124.75,5137.0,100.5445,100.5687,100.5123,100.5284,5137.0
2015-07-13 14:00:00,124.77,124.82,124.77,124.79,1400.0,100.5445,100.5848,100.5445,100.5606,1400.0
2015-07-13 14:05:00,124.78,124.79,124.74,124.79,6092.0,100.5526,100.5606,100.5204,100.5606,6092.0
2015-07-13 14:10:00,124.8,124.85,124.77,124.82,3207.0,100.5687,100.609,100.5445,100.5848,3207.0
2015-07-13 14:15:00,124.81,124.82,124.79,124.8,3727.0,100.5768,100.5848,100.5606,100.5687,3727.0
2015-07-13 14:20:00,124.8,124.86,124.77,124.83,6601.0,100.5687,100.6171,100.5445,100.5929,6601.0
2015-07-13 14:25:00,124.84,124.93,124.82,124.89,12862.0,100.6009,100.6735,100.5848,100.6412,12862.0
2015-07-13 14:30:00,124.88,124.92,124.82,124.84,5969.0,100.6332,100.6654,100.5848,100.6009,5969.0
2015-07-13 14:35:00,124.87,124.94,124.82,124.9,4305.0,100.6251,100.6815,100.5848,100.6493,4305.0
2015-07-13 14:40:00,124.88,125.03,124.87,125.01,5972.0,100.6332,100.754,100.6251,100.7379,5972.0
2015-07-13 14:45:00,125.01,125.09,124.99,125.07,3724.0,100.7379,100.8024,100.7218,100.7863,3724.0
2015-07-13 14:50:00,125.06,125.18,125.06,125.18,18720.0,100.7782,100.8749,100.7782,100.8749,18720.0
2015-07-13 14:55:00,125.17,125.26,125.15,125.23,7705.0,100.8669,100.9394,100.8507,100.9152,7705.0
2015-07-13 15:00:00,125.25,125.32,125.22,125.26,10685.0,100.9313,100.9877,100.9072,100.9394,10685.0
2015-07-13 15:05:00,125.27,125.32,125.21,125.32,6071.0,100.9474,100.9877,100.8991,100.9877,6071.0
2015-07-13 15:10:00,125.3,125.33,125.25,125.3,6403.0,100.9716,100.9958,100.9313,100.9716,6403.0
2015-07-13 15:15:00,125.25,125.33,125.24,125.32,4163.0,100.9313,100.9958,100.9233,100.9877,4163.0
2015-07-13 15:20:00,125.34,125.43,125.31,125.43,7591.0,101.0039,101.0764,100.9797,101.0764,7591.0
2015-07-13 15:25:00,125.43,125.43,125.33,125.42,9217.0,101.0764,101.0764,100.9958,101.0683,9217.0
2015-07-13 15:30:00,125.43,125.53,125.4,125.46,12418.0,101.0764,101.157,101.0522,101.1006,12418.0
2015-07-13 15:35:00,125.44,125.53,125.44,125.48,12295.0,101.0844,101.157,101.0844,101.1167,12295.0
2015-07-13 15:40:00,125.49,125.54,125.47,125.47,11206.0,101.1247,101.165,101.1086,101.1086,11206.0
2015-07-13 15:45:00,125.48,125.59,125.47,125.58,16142.0,101.1167,101.2053,101.1086,101.1973,16142.0
2015-07-13 15:50:00,125.55,125.59,125.53,125.53,18548.0,101.1731,101.2053,101.157,101.157,18548.0
2015-07-13 15:55:00,125.57,125.57,125.45,125.45,32978.0,101.1892,101.1892,101.0925,101.0925,32978.0
2015-07-14 09:30:00,125.02,125.5,124.35,125.22,24102.0,100.746,101.1328,100.2061,100.9072,24102.0
2015-07-14 09:35:00,125.07,125.68,125.07,125.33,5114.0,100.7863,101.2778,100.7863,100.9958,5114.0
2015-07-14 09:40:00,125.2,125.2,124.69,125.1,7418.0,100.891,100.891,100.4801,100.8105,7418.0
2015-07-14 09:45:00,125.07,125.23,124.95,125.07,4129.0,100.7863,100.9152,100.6896,100.7863,4129.0
2015-07-14 09:50:00,125.22,125.41,125.2,125.28,4781.0,100.9072,101.0603,100.891,100.9555,4781.0
2015-07-14 09:55:00,125.29,125.29,125.13,125.21,15225.0,100.9636,100.9636,100.8346,100.8991,15225.0
2015-07-14 10:00:00,125.27,125.33,125.15,125.33,5739.0,100.9474,100.9958,100.8507,100.9958,5739.0
2015-07-14 10:05:00,125.32,125.35,125.25,125.34,3935.0,100.9877,101.0119,100.9313,101.0039,3935.0
2015-07-14 10:10:00,125.31,125.48,125.31,125.45,3703.0,100.9797,101.1167,100.9797,101.0925,3703.0
2015-07-14 10:15:00,125.46,125.49,125.33,125.35,4166.0,101.1006,101.1247,100.9958,101.0119,4166.0
2015-07-14 10:20:00,125.39,125.58,125.33,125.36,13370.0,101.0442,101.1973,100.9958,101.02,13370.0
2015-07-14 10:25:00,125.36,125.52,125.36,125.52,6448.0,101.02,101.1489,101.02,101.1489,6448.0
2015-07-14 10:30:00,125.52,125.53,125.28,125.29,21250.0,101.1489,101.157,100.9555,100.9636,21250.0
2015-07-14 10:35:00,125.28,125.32,125.1,125.31,16614.0,100.9555,100.9877,100.8105,100.9797,16614.0
2015-07-14 10:40:00,125.3,125.33,125.09,125.1,10227.0,100.9716,100.9958,100.8024,100.8105,10227.0
2015-07-14 10:45:00,125.1,125.21,125.1,125.17,10926.0,100.8105,100.8991,100.8105,100.8669,10926.0
2015-07-14 10:50:00,125.19,125.23,125.16,125.23,6101.0,100.883,100.9152,100.8588,100.9152,6101.0
2015-07-14 10:55:00,125.23,125.3,125.22,125.29,4516.0,100.9152,100.9716,100.9072,100.9636,4516.0
2015-07-14 11:00:00,125.29,125.33,125.23,125.24,6484.0,100.9636,100.9958,100.9152,100.9233,6484.0
2015-07-14 11:05:00,125.23,125.37,125.21,125.35,11792.0,100.9152,101.028,100.8991,101.0119,11792.0
2015-07-14 11:10:00,125.36,125.41,125.3,125.37,19107.0,101.02,101.0603,100.9716,101.028,19107.0
2015-07-14 11:15:00,125.38,125.41,125.33,125.35,14639.0,101.0361,101.0603,100.9958,101.0119,14639.0
2015-07-14 11:20:00,125.34,125.34,125.21,125.26,7512.0,101.0039,101.0039,100.8991,100.9394,7512.0
2015-07-14 11:25:00,125.27,125.27,125.17,125.21,9072.0,100.9474,100.9474,100.8669,100.8991,9072.0
2015-07-14 11:30:00,125.25,125.34,125.24,125.27,5198.0,100.9313,101.0039,100.9233,100.9474,5198.0
2015-07-14 11:35:00,125.3,125.4,125.3,125.36,4616.0,100.9716,101.0522,100.9716,101.02,4616.0
2015-07-14 11:40:00,125.38,125.38,125.26,125.26,7274.0,101.0361,101.0361,100.9394,100.9394,7274.0
2015-07-14 11:45:00,125.28,125.29,125.14,125.14,3649.0,100.9555,100.9636,100.8427,100.8427,3649.0
2015-07-14 11:50:00,125.14,125.41,125.11,125.4,11314.0,100.8427,101.0603,100.8185,101.0522,11314.0
2015-07-14 11:55:00,125.38,125.39,125.34,125.39,2700.0,101.0361,101.0442,101.0039,101.0442,2700.0
2015-07-14 12:00:00,125.42,125.42,125.36,125.41,3600.0,101.0683,101.0683,101.02,101.0603,3600.0
2015-07-14 12:05:00,125.38,125.42,125.34,125.39,7653.0,101.0361,101.0683,101.0039,101.0442,7653.0
2015-07-14 12:10:00,125.42,125.43,125.39,125.4,2300.0,101.0683,101.0764,101.0442,101.0522,2300.0
2015-07-14 12:15:00,125.41,125.43,125.38,125.38,8431.0,101.0603,101.0764,101.0361,101.0361,8431.0
2015-07-14 12:20:00,125.42,125.42,125.25,125.25,8241.0,101.0683,101.0683,100.9313,100.9313,8241.0
2015-07-14 12:25:00,125.27,125.27,125.18,125.18,3620.0,100.9474,100.9474,100.8749,100.8749,3620.0
2015-07-14 12:30:00,125.21,125.25,125.17,125.19,3134.0,100.8991,100.9313,100.8669,100.883,3134.0
2015-07-14 12:35:00,125.18,125.18,125.08,125.13,7017.0,100.8749,100.8749,100.7943,100.8346,7017.0
2015-07-14 12:40:00,125.11,125.14,125.06,125.07,3239.0,100.8185,100.8427,100.7782,100.7863,3239.0
2015-07-14 12:45:00,125.06,125.1,124.97,124.99,12236.0,100.7782,100.8105,100.7057,100.7218,12236.0
2015-07-14 12:50:00,125.02,125.08,125.0,125.08,1877.0,100.746,100.7943,100.7299,100.7943,1877.0
2015-07-14 12:55:00,125.05,125.12,125.01,125.12,5547.0,100.7702,100.8266,100.7379,100.8266,5547.0
2015-07-14 13:00:00,125.11,125.15,125.07,125.13,18000.0,100.8185,100.8507,100.7863,100.8346,18000.0
2015-07-14 13:05:00,125.14,125.24,125.14,125.21,9812.0,100.8427,100.9233,100.8427,100.8991,9812.0
2015-07-14 13:10:00,125.23,125.32,125.23,125.27,20346.0,100.9152,100.9877,100.9152,100.9474,20346.0
2015-07-14 13:15:00,125.26,125.31,125.23,125.27,4860.0,100.9394,100.9797,100.9152,100.9474,4860.0
2015-07-14 13:20:00,125.28,125.3,125.27,125.27,1500.0,100.9555,100.9716,100.9474,100.9474,1500.0
2015-07-14 13:25:00,125.28,125.36,125.28,125.36,3927.0,100.9555,101.02,100.9555,101.02,3927.0
2015-07-14 13:30:00,125.37,125.41,125.35,125.41,2500.0,101.028,101.0603,101.0119,101.0603,2500.0
2015-07-14 13:35:00,125.4,125.4,125.33,125.36,2967.0,101.0522,101.0522,100.9958,101.02,2967.0
2015-07-14 13:40:00,125.37,125.38,125.32,125.32,3887.0,101.028,101.0361,100.9877,100.9877,3887.0
2015-07-14 13:45:00,125.33,125.33,125.3,125.33,3076.0,100.9958,100.9958,100.9716,100.9958,3076.0
2015-07-14 13:50:00,125.32,125.35,125.31,125.35,3415.0,100.9877,101.0119,100.9797,101.0119,3415.0
2015-07-14 13:55:00,125.33,125.39,125.33,125.36,6413.0,100.9958,101.0442,100.9958,101.02,6413.0
2015-07-14 14:00:00,125.35,125.35,125.27,125.29,3704.0,101.0119,101.0119,100.9474,100.9636,3704.0
2015-07-14 14:05:00,125.29,125.36,125.29,125.35,3900.0,100.9636,101.02,100.9636,101.0119,3900.0
2015-07-14 14:10:00,125.34,125.35,125.32,125.33,2791.0,101.0039,101.0119,100.9877,100.9958,2791.0
2015-07-14 14:15:00,125.34,125.43,125.34,125.4,2480.0,101.0039,101.0764,101.0039,101.0522,2480.0
2015-07-14 14:20:00,125.4,125.46,125.4,125.44,3512.0,101.0522,101.1006,101.0522,101.0844,3512.0
2015-07-14 14:25:00,125.45,125.45,125.43,125.44,3400.0,101.0925,101.0925,101.0764,101.0844,3400.0
2015-07-14 14:30:00,125.41,125.5,125.41,125.48,4790.0,101.0603,101.1328,101.0603,101.1167,4790.0
2015-07-14 14:35:00,125.49,125.52,125.47,125.51,5047.0,101.1247,101.1489,101.1086,101.1409,5047.0
2015-07-14 14:40:00,125.52,125.57,125.49,125.51,4469.0,101.1489,101.1892,101.1247,101.1409,4469.0
2015-07-14 14:45:00,125.49,125.49,125.45,125.49,3325.0,101.1247,101.1247,101.0925,101.1247,3325.0
2015-07-14 14:50:00,125.49,125.65,125.48,125.65,6026.0,101.1247,101.2537,101.1167,101.2537,6026.0
2015-07-14 14:55:00,125.69,125.69,125.58,125.63,4662.0,101.2859,101.2859,101.1973,101.2376,4662.0
2015-07-14 15:00:00,125.62,125.7,125.61,125.68,9919.0,101.2295,101.294,101.2214,101.2778,9919.0
2015-07-14 15:05:00,125.69,125.78,125.69,125.78,8132.0,101.2859,101.3584,101.2859,101.3584,8132.0
2015-07-14 15:10:00,125.78,125.86,125.78,125.85,9965.0,101.3584,101.4229,101.3584,101.4148,9965.0
2015-07-14 15:15:00,125.86,125.96,125.83,125.95,22274.0,101.4229,101.5035,101.3987,101.4954,22274.0
2015-07-14 15:20:00,125.95,125.96,125.74,125.75,11266.0,101.4954,101.5035,101.3262,101.3343,11266.0
2015-07-14 15:25:00,125.78,125.89,125.78,125.85,7613.0,101.3584,101.4471,101.3584,101.4148,7613.0
2015-07-14 15:30:00,125.84,125.84,125.72,125.72,15679.0,101.4068,101.4068,101.3101,101.3101,15679.0
2015-07-14 15:35:00,125.72,125.73,125.63,125.63,11968.0,101.3101,101.3181,101.2376,101.2376,11968.0
2015-07-14 15:40:00,125.66,125.67,125.58,125.58,13024.0,101.2617,101.2698,101.1973,101.1973,13024.0
2015-07-14 15:45:00,125.57,125.69,125.54,125.65,34499.0,101.1892,101.2859,101.165,101.2537,34499.0
2015-07-14 15:50:00,125.64,125.65,125.53,125.55,21231.0,101.2456,101.2537,101.157,101.1731,21231.0
2015-07-14 15:55:00,125.55,125.7,125.54,125.66,66713.0,101.1731,101.294,101.165,101.2617,66713.0
2015-07-15 09:30:00,126.05,126.81,125.2,125.83,31079.0,101.576,102.1884,100.891,101.3987,31079.0
2015-07-15 09:35:00,125.81,125.93,125.36,125.45,8593.0,101.3826,101.4793,101.02,101.0925,8593.0
2015-07-15 09:40:00,125.36,125.68,125.25,125.67,12612.0,101.02,101.2778,100.9313,101.2698,12612.0
2015-07-15 09:45:00,125.72,125.84,125.6,125.73,4641.0,101.3101,101.4068,101.2134,101.3181,4641.0
2015-07-15 09:50:00,125.73,125.94,125.66,125.94,15500.0,101.3181,101.4874,101.2617,101.4874,15500.0
2015-07-15 09:55:00,125.86,126.17,125.86,126.15,8847.0,101.4229,101.6727,101.4229,101.6566,8847.0
2015-07-15 10:00:00,126.09,126.25,125.98,125.98,11724.0,101.6082,101.7372,101.5196,101.5196,11724.0
2015-07-15 10:05:00,125.98,126.14,125.96,126.14,11738.0,101.5196,101.6485,101.5035,101.6485,11738.0
2015-07-15 10:10:00,126.14,126.18,126.07,126.15,10312.0,101.6485,101.6808,101.5921,101.6566,10312.0
2015-07-15 10:15:00,126.14,126.36,126.12,126.33,30480.0,101.6485,101.8258,101.6324,101.8016,30480.0
2015-07-15 10:20:00,126.3,126.32,126.03,126.13,8400.0,101.7775,101.7936,101.5599,101.6405,8400.0
2015-07-15 10:25:00,126.11,126.13,126.03,126.1,11749.0,101.6244,101.6405,101.5599,101.6163,11749.0
2015-07-15 10:30:00,126.06,126.09,125.95,126.03,12579.0,101.5841,101.6082,101.4954,101.5599,12579.0
2015-07-15 10:35:00,126.02,126.03,125.93,125.96,9148.0,101.5518,101.5599,101.4793,101.5035,9148.0
2015-07-15 10:40:00,125.96,125.99,125.7,125.76,9330.0,101.5035,101.5277,101.294,101.3423,9330.0
2015-07-15 10:45:00,125.78,125.8,125.63,125.69,10383.0,101.3584,101.3745,101.2376,101.2859,10383.0
2015-07-15 10:50:00,125.7,125.77,125.61,125.66,32238.0,101.294,101.3504,101.2214,101.2617,32238.0
2015-07-15 10:55:00,125.66,125.75,125.61,125.7,24438.0,101.2617,101.3343,101.2214,101.294,24438.0
2015-07-15 11:00:00,125.71,125.75,125.55,125.56,33272.0,101.302,101.3343,101.1731,101.1811,33272.0
2015-07-15 11:05:00,125.56,125.75,125.5,125.74,23690.0,101.1811,101.3343,101.1328,101.3262,23690.0
2015-07-15 11:10:00,125.75,125.83,125.71,125.78,8106.0,101.3343,101.3987,101.302,101.3584,8106.0
2015-07-15 11:15:00,125.78,126.11,125.77,126.09,20361.0,101.3584,101.6244,101.3504,101.6082,20361.0
2015-07-15 11:20:00,126.09,126.2,126.02,126.14,12576.0,101.6082,101.6969,101.5518,101.6485,12576.0
2015-07-15 11:25:00,126.16,126.16,126.05,126.06,6941.0,101.6646,101.6646,101.576,101.5841,6941.0
2015-07-15 11:30:00,126.0,126.03,125.85,125.91,7695.0,101.5357,101.5599,101.4148,101.4632,7695.0
2015-07-15 11:35:00,125.89,125.89,125.7,125.75,10800.0,101.4471,101.4471,101.294,101.3343,10800.0
2015-07-15 11:40:00,125.81,125.81,125.64,125.68,4357.0,101.3826,101.3826,101.2456,101.2778,4357.0
2015-07-15 11:45:00,125.69,125.72,125.64,125.7,9669.0,101.2859,101.3101,101.2456,101.294,9669.0
2015-07-15 11:50:00,125.72,125.72,125.56,125.67,5890.0,101.3101,101.3101,101.1811,101.2698,5890.0
2015-07-15 11:55:00,125.7,125.75,125.54,125.69,17949.0,101.294,101.3343,101.165,101.2859,17949.0
2015-07-15 12:00:00,125.73,125.8,125.68,125.68,3900.0,101.3181,101.3745,101.2778,101.2778,3900.0
2015-07-15 12:05:00,125.66,125.73,125.59,125.62,5333.0,101.2617,101.3181,101.2053,101.2295,5333.0
2015-07-15 12:10:00,125.63,125.65,125.5,125.51,3348.0,101.2376,101.2537,101.1328,101.1409,3348.0
2015-07-15 12:15:00,125.53,125.57,125.49,125.54,3730.0,101.157,101.1892,101.1247,101.165,3730.0
2015-07-15 12:20:00,125.56,125.57,125.48,125.56,5935.0,101.1811,101.1892,101.1167,101.1811,5935.0
2015-07-15 12:25:00,125.56,125.57,125.5,125.56,2150.0,101.1811,101.1892,101.1328,101.1811,2150.0
2015-07-15 12:30:00,125.55,125.61,125.46,125.46,2920.0,101.1731,101.2214,101.1006,101.1006,2920.0
2015-07-15 12:35:00,125.45,125.56,125.45,125.5,2733.0,101.0925,101.1811,101.0925,101.1328,2733.0
2015-07-15 12:40:00,125.55,125.63,125.54,125.61,6809.0,101.1731,101.2376,101.165,101.2214,6809.0
2015-07-15 12:45:00,125.64,125.64,125.58,125.58,1285.0,101.2456,101.2456,101.1973,101.1973,1285.0
2015-07-15 12:50:00,125.58,125.6,125.49,125.6,6865.0,101.1973,101.2134,101.1247,101.2134,6865.0
2015-07-15 12:55:00,125.61,125.67,125.61,125.67,800.0,101.2214,101.2698,101.2214,101.2698,800.0
2015-07-15 13:00:00,125.71,125.72,125.59,125.7,5386.0,101.302,101.3101,101.2053,101.294,5386.0
2015-07-15 13:05:00,125.71,125.75,125.65,125.65,5601.0,101.302,101.3343,101.2537,101.2537,5601.0
2015-07-15 13:10:00,125.65,125.81,125.6,125.76,3960.0,101.2537,101.3826,101.2134,101.3423,3960.0
2015-07-15 13:15:00,125.81,125.83,125.74,125.81,2450.0,101.3826,101.3987,101.3262,101.3826,2450.0
2015-07-15 13:20:00,125.81,125.94,125.77,125.79,14754.0,101.3826,101.4874,101.3504,101.3665,14754.0
2015-07-15 13:25:00,125.82,125.9,125.81,125.88,3221.0,101.3907,101.4551,101.3826,101.439,3221.0
2015-07-15 13:30:00,125.87,125.9,125.82,125.88,17844.0,101.431,101.4551,101.3907,101.439,17844.0
2015-07-15 13:35:00,125.92,125.93,125.77,125.78,3328.0,101.4712,101.4793,101.3504,101.3584,3328.0
2015-07-15 13:40:00,125.77,125.83,125.73,125.82,3655.0,101.3504,101.3987,101.3181,101.3907,3655.0
2015-07-15 13:45:00,125.86,125.87,125.83,125.86,2706.0,101.4229,101.431,101.3987,101.4229,2706.0
2015-07-15 13:50:00,125.86,125.9,125.85,125.86,4282.0,101.4229,101.4551,101.4148,101.4229,4282.0
2015-07-15 13:55:00,125.87,125.98,125.87,125.96,4047.0,101.431,101.5196,101.431,101.5035,4047.0
2015-07-15 14:00:00,125.95,125.95,125.88,125.93,4177.0,101.4954,101.4954,101.439,101.4793,4177.0
2015-07-15 14:05:00,125.94,125.97,125.86,125.86,3503.0,101.4874,101.5115,101.4229,101.4229,3503.0
2015-07-15 14:10:00,125.85,126.03,125.85,126.02,7610.0,101.4148,101.5599,101.4148,101.5518,7610.0
2015-07-15 14:15:00,126.01,126.06,125.98,126.06,5694.0,101.5438,101.5841,101.5196,101.5841,5694.0
2015-07-15 14:20:00,126.06,126.12,126.06,126.1,2200.0,101.5841,101.6324,101.5841,101.6163,2200.0
2015-07-15 14:25:00,126.07,126.09,125.93,126.02,7059.0,101.5921,101.6082,101.4793,101.5518,7059.0
2015-07-15 14:30:00,126.02,126.03,125.89,125.9,3020.0,101.5518,101.5599,101.4471,101.4551,3020.0
2015-07-15 14:35:00,125.88,125.88,125.69,125.7,4612.0,101.439,101.439,101.2859,101.294,4612.0
2015-07-15 14:40:00,125.73,125.74,125.55,125.6,4235.0,101.3181,101.3262,101.1731,101.2134,4235.0
2015-07-15 14:45:00,125.58,125.62,125.45,125.45,6718.0,101.1973,101.2295,101.0925,101.0925,6718.0
2015-07-15 14:50:00,125.44,125.49,125.37,125.4,4944.0,101.0844,101.1247,101.028,101.0522,4944.0
2015-07-15 14:55:00,125.38,125.41,125.29,125.41,5587.0,101.0361,101.0603,100.9636,101.0603,5587.0
2015-07-15 15:00:00,125.37,125.55,125.34,125.51,28647.0,101.028,101.1731,101.0039,101.1409,28647.0
2015-07-15 15:05:00,125.52,125.53,125.41,125.41,5791.0,101.1489,101.157,101.0603,101.0603,5791.0
2015-07-15 15:10:00,125.41,125.55,125.37,125.55,10380.0,101.0603,101.1731,101.028,101.1731,10380.0
2015-07-15 15:15:00,125.55,125.65,125.55,125.64,5534.0,101.1731,101.2537,101.1731,101.2456,5534.0
2015-07-15 15:20:00,125.64,125.65,125.5,125.52,6025.0,101.2456,101.2537,101.1328,101.1489,6025.0
2015-07-15 15:25:00,125.54,125.69,125.5,125.69,4509.0,101.165,101.2859,101.1328,101.2859,4509.0
2015-07-15 15:30:00,125.68,125.84,125.67,125.8,14209.0,101.2778,101.4068,101.2698,101.3745,14209.0
2015-07-15 15:35:00,125.82,125.87,125.74,125.77,15252.0,101.3907,101.431,101.3262,101.3504,15252.0
2015-07-15 15:40:00,125.8,125.81,125.7,125.76,24262.0,101.3745,101.3826,101.294,101.3423,24262.0
2015-07-15 15:45:00,125.76,125.82,125.69,125.81,18298.0,101.3423,101.3907,101.2859,101.3826,18298.0
2015-07-15 15:50:00,125.81,125.98,125.77,125.98,21206.0,101.3826,101.5196,101.3504,101.5196,21206.0
2015-07-15 15:55:00,125.96,125.98,125.79,125.97,46736.0,101.5035,101.5196,101.3665,101.5115,46736.0
2015-07-16 09:30:00,127.81,128.0,127.24,127.66,28356.0,102.9943,103.1474,102.535,102.8734,28356.0
2015-07-16 09:35:00,127.46,127.91,127.45,127.66,18502.0,102.7122,103.0749,102.7042,102.8734,18502.0
2015-07-16 09:40:00,127.64,127.65,127.34,127.62,20028.0,102.8573,102.8653,102.6155,102.8412,20028.0
2015-07-16 09:45:00,127.57,127.69,127.5,127.56,7499.0,102.8009,102.8976,102.7445,102.7928,7499.0
2015-07-16 09:50:00,127.65,127.8,127.59,127.73,9621.0,102.8653,102.9862,102.817,102.9298,9621.0
2015-07-16 09:55:00,127.71,127.73,127.55,127.71,10651.0,102.9137,102.9298,102.7848,102.9137,10651.0
2015-07-16 10:00:00,127.71,127.73,127.59,127.63,9915.0,102.9137,102.9298,102.817,102.8492,9915.0
2015-07-16 10:05:00,127.64,127.75,127.6,127.7,18909.0,102.8573,102.9459,102.8251,102.9056,18909.0
2015-07-16 10:10:00,127.7,127.81,127.52,127.52,14205.0,102.9056,102.9943,102.7606,102.7606,14205.0
2015-07-16 10:15:00,127.52,127.75,127.46,127.67,24099.0,102.7606,102.9459,102.7122,102.8815,24099.0
2015-07-16 10:20:00,127.69,127.86,127.61,127.86,14751.0,102.8976,103.0346,102.8331,103.0346,14751.0
2015-07-16 10:25:00,127.84,127.95,127.8,127.9,19365.0,103.0185,103.1071,102.9862,103.0668,19365.0
2015-07-16 10:30:00,127.9,128.02,127.85,128.0,29849.0,103.0668,103.1635,103.0265,103.1474,29849.0
2015-07-16 10:35:00,128.0,128.13,127.99,128.04,8801.0,103.1474,103.2521,103.1393,103.1796,8801.0
2015-07-16 10:40:00,128.05,128.06,127.93,127.93,4277.0,103.1877,103.1957,103.091,103.091,4277.0
2015-07-16 10:45:00,127.9,127.95,127.79,127.83,7888.0,103.0668,103.1071,102.9782,103.0104,7888.0
2015-07-16 10:50:00,127.83,128.05,127.83,128.04,7772.0,103.0104,103.1877,103.0104,103.1796,7772.0
2015-07-16 10:55:00,128.07,128.09,128.02,128.06,9300.0,103.2038,103.2199,103.1635,103.1957,9300.0
2015-07-16 11:00:00,128.08,128.15,128.06,128.15,2748.0,103.2119,103.2683,103.1957,103.2683,2748.0
2015-07-16 11:05:00,128.15,128.15,127.98,127.98,12684.0,103.2683,103.2683,103.1313,103.1313,12684.0
2015-07-16 11:10:00,127.98,127.98,127.89,127.93,3934.0,103.1313,103.1313,103.0587,103.091,3934.0
2015-07-16 11:15:00,127.94,127.97,127.89,127.97,5158.0,103.099,103.1232,103.0587,103.1232,5158.0
2015-07-16 11:20:00,127.97,128.0,127.94,127.94,5216.0,103.1232,103.1474,103.099,103.099,5216.0
2015-07-16 11:25:00,127.93,128.05,127.93,128.02,4646.0,103.091,103.1877,103.091,103.1635,4646.0
2015-07-16 11:30:00,128.04,128.17,128.03,128.14,19626.0,103.1796,103.2844,103.1716,103.2602,19626.0
2015-07-16 11:35:00,128.17,128.18,128.06,128.12,11598.0,103.2844,103.2924,103.1957,103.2441,11598.0
2015-07-16 11:40:00,128.13,128.13,127.95,128.05,25711.0,103.2521,103.2521,103.1071,103.1877,25711.0
2015-07-16 11:45:00,128.06,128.11,127.99,128.06,23707.0,103.1957,103.236,103.1393,103.1957,23707.0
2015-07-16 11:50:00,128.06,128.1,128.02,128.06,21678.0,103.1957,103.228,103.1635,103.1957,21678.0
2015-07-16 11:55:00,128.08,128.21,128.08,128.17,7160.0,103.2119,103.3166,103.2119,103.2844,7160.0
2015-07-16 12:00:00,128.17,128.24,128.01,128.22,19192.0,103.2844,103.3408,103.1554,103.3247,19192.0
2015-07-16 12:05:00,128.24,128.25,128.18,128.19,2100.0,103.3408,103.3488,103.2924,103.3005,2100.0
2015-07-16 12:10:00,128.17,128.2,128.13,128.13,3242.0,103.2844,103.3086,103.2521,103.2521,3242.0
2015-07-16 12:15:00,128.17,128.22,128.15,128.21,4205.0,103.2844,103.3247,103.2683,103.3166,4205.0
2015-07-16 12:20:00,128.21,128.29,128.21,128.23,3330.0,103.3166,103.3811,103.3166,103.3327,3330.0
2015-07-16 12:25:00,128.19,128.3,128.17,128.3,5766.0,103.3005,103.3891,103.2844,103.3891,5766.0
2015-07-16 12:30:00,128.28,128.35,128.27,128.29,4650.0,103.373,103.4294,103.365,103.3811,4650.0
2015-07-16 12:35:00,128.31,128.32,128.27,128.3,5537.0,103.3972,103.4053,103.365,103.3891,5537.0
2015-07-16 12:40:00,128.3,128.34,128.18,128.24,18383.0,103.3891,103.4214,103.2924,103.3408,18383.0
2015-07-16 12:45:00,128.24,128.25,128.12,128.13,7539.0,103.3408,103.3488,103.2441,103.2521,7539.0
2015-07-16 12:50:00,128.16,128.16,127.93,128.0,3680.0,103.2763,103.2763,103.091,103.1474,3680.0
2015-07-16 12:55:00,127.98,128.03,127.95,128.03,5415.0,103.1313,103.1716,103.1071,103.1716,5415.0
2015-07-16 13:00:00,128.01,128.08,127.93,127.93,9857.0,103.1554,103.2119,103.091,103.091,9857.0
2015-07-16 13:05:00,127.95,127.98,127.8,127.82,8437.0,103.1071,103.1313,102.9862,103.0023,8437.0
2015-07-16 13:10:00,127.84,127.88,127.79,127.88,8258.0,103.0185,103.0507,102.9782,103.0507,8258.0
2015-07-16 13:15:00,127.88,127.89,127.77,127.78,3110.0,103.0507,103.0587,102.962,102.9701,3110.0
2015-07-16 13:20:00,127.75,127.76,127.59,127.62,23689.0,102.9459,102.954,102.817,102.8412,23689.0
2015-07-16 13:25:00,127.62,127.8,127.6,127.78,33530.0,102.8412,102.9862,102.8251,102.9701,33530.0
2015-07-16 13:30:00,127.81,127.9,127.76,127.85,18441.0,102.9943,103.0668,102.954,103.0265,18441.0
2015-07-16 13:35:00,127.85,127.92,127.82,127.91,15784.0,103.0265,103.0829,103.0023,103.0749,15784.0
2015-07-16 13:40:00,127.9,127.92,127.85,127.85,3700.0,103.0668,103.0829,103.0265,103.0265,3700.0
2015-07-16 13:45:00,127.83,127.89,127.83,127.86,4571.0,103.0104,103.0587,103.0104,103.0346,4571.0
2015-07-16 13:50:00,127.84,127.84,127.71,127.71,12474.0,103.0185,103.0185,102.9137,102.9137,12474.0
2015-07-16 13:55:00,127.74,127.79,127.67,127.67,9408.0,102.9379,102.9782,102.8815,102.8815,9408.0
2015-07-16 14:00:00,127.67,127.74,127.66,127.69,8449.0,102.8815,102.9379,102.8734,102.8976,8449.0
2015-07-16 14:05:00,127.72,127.75,127.68,127.7,14819.0,102.9218,102.9459,102.8895,102.9056,14819.0
2015-07-16 14:10:00,127.69,127.69,127.64,127.66,2300.0,102.8976,102.8976,102.8573,102.8734,2300.0
2015-07-16 14:15:00,127.68,127.69,127.64,127.68,12143.0,102.8895,102.8976,102.8573,102.8895,12143.0
2015-07-16 14:20:00,127.71,127.72,127.69,127.69,2296.0,102.9137,102.9218,102.8976,102.8976,2296.0
2015-07-16 14:25:00,127.71,127.73,127.7,127.72,11023.0,102.9137,102.9298,102.9056,102.9218,11023.0
2015-07-16 14:30:00,127.72,127.78,127.65,127.73,42033.0,102.9218,102.9701,102.8653,102.9298,42033.0
2015-07-16 14:35:00,127.73,127.74,127.68,127.68,3201.0,102.9298,102.9379,102.8895,102.8895,3201.0
2015-07-16 14:40:00,127.68,127.72,127.62,127.72,6941.0,102.8895,102.9218,102.8412,102.9218,6941.0
2015-07-16 14:45:00,127.73,127.74,127.68,127.74,3447.0,102.9298,102.9379,102.8895,102.9379,3447.0
2015-07-16 14:50:00,127.73,127.73,127.7,127.73,3316.0,102.9298,102.9298,102.9056,102.9298,3316.0
2015-07-16 14:55:00,127.72,127.81,127.71,127.81,14549.0,102.9218,102.9943,102.9137,102.9943,14549.0
2015-07-16 15:00:00,127.79,127.8,127.75,127.78,9601.0,102.9782,102.9862,102.9459,102.9701,9601.0
2015-07-16 15:05:00,127.77,127.78,127.71,127.74,20185.0,102.962,102.9701,102.9137,102.9379,20185.0
2015-07-16 15:10:00,127.75,127.83,127.72,127.82,7554.0,102.9459,103.0104,102.9218,103.0023,7554.0
2015-07-16 15:15:00,127.83,127.84,127.73,127.73,12024.0,103.0104,103.0185,102.9298,102.9298,12024.0
2015-07-16 15:20:00,127.73,127.82,127.66,127.82,18493.0,102.9298,103.0023,102.8734,103.0023,18493.0
2015-07-16 15:25:00,127.79,127.89,127.78,127.88,8948.0,102.9782,103.0587,102.9701,103.0507,8948.0
2015-07-16 15:30:00,127.87,127.96,127.87,127.92,10143.0,103.0426,103.1152,103.0426,103.0829,10143.0
2015-07-16 15:35:00,127.92,127.96,127.85,127.91,34180.0,103.0829,103.1152,103.0265,103.0749,34180.0
2015-07-16 15:40:00,127.91,127.93,127.82,127.86,15803.0,103.0749,103.091,103.0023,103.0346,15803.0
2015-07-16 15:45:00,127.84,127.9,127.8,127.9,23054.0,103.0185,103.0668,102.9862,103.0668,23054.0
2015-07-16 15:50:00,127.89,127.94,127.83,127.92,24392.0,103.0587,103.099,103.0104,103.0829,24392.0
2015-07-16 15:55:00,127.93,127.93,127.85,127.91,42280.0,103.091,103.091,103.0265,103.0749,42280.0
2015-07-17 09:30:00,127.51,127.91,127.51,127.7,38059.0,102.7525,103.0749,102.7525,102.9056,38059.0
2015-07-17 09:35:00,127.63,127.67,127.43,127.46,10971.0,102.8492,102.8815,102.6881,102.7122,10971.0
2015-07-17 09:40:00,127.48,127.56,127.28,127.53,4350.0,102.7284,102.7928,102.5672,102.7686,4350.0
2015-07-17 09:45:00,127.57,127.57,127.31,127.38,6155.0,102.8009,102.8009,102.5914,102.6478,6155.0
2015-07-17 09:50:00,127.4,127.45,127.13,127.13,4511.0,102.6639,102.7042,102.4463,102.4463,4511.0
2015-07-17 09:55:00,127.13,127.39,127.03,127.38,14695.0,102.4463,102.6558,102.3657,102.6478,14695.0
2015-07-17 10:00:00,127.35,127.47,127.25,127.39,9870.0,102.6236,102.7203,102.543,102.6558,9870.0
2015-07-17 10:05:00,127.39,127.44,127.17,127.17,10814.0,102.6558,102.6961,102.4785,102.4785,10814.0
2015-07-17 10:10:00,127.17,127.27,127.09,127.09,8168.0,102.4785,102.5591,102.4141,102.4141,8168.0
2015-07-17 10:15:00,127.08,127.11,126.95,127.08,6730.0,102.406,102.4302,102.3013,102.406,6730.0
2015-07-17 10:20:00,127.04,127.13,127.01,127.06,8149.0,102.3738,102.4463,102.3496,102.3899,8149.0
2015-07-17 10:25:00,127.05,127.06,126.87,126.92,14389.0,102.3818,102.3899,102.2368,102.2771,14389.0
2015-07-17 10:30:00,126.93,127.0,126.88,126.98,6673.0,102.2851,102.3416,102.2449,102.3254,6673.0
2015-07-17 10:35:00,126.97,127.0,126.9,126.96,7668.0,102.3174,102.3416,102.261,102.3093,7668.0
2015-07-17 10:40:00,126.98,127.19,126.97,127.17,12381.0,102.3254,102.4947,102.3174,102.4785,12381.0
2015-07-17 10:45:00,127.15,127.24,127.15,127.22,8178.0,102.4624,102.535,102.4624,102.5188,8178.0
2015-07-17 10:50:00,127.19,127.19,127.06,127.08,6781.0,102.4947,102.4947,102.3899,102.406,6781.0
2015-07-17 10:55:00,127.09,127.28,127.06,127.28,11343.0,102.4141,102.5672,102.3899,102.5672,11343.0
2015-07-17 11:00:00,127.3,127.36,127.28,127.34,5844.0,102.5833,102.6317,102.5672,102.6155,5844.0
2015-07-17 11:05:00,127.38,127.38,127.28,127.29,12728.0,102.6478,102.6478,102.5672,102.5752,12728.0
2015-07-17 11:10:00,127.29,127.32,127.28,127.3,2300.0,102.5752,102.5994,102.5672,102.5833,2300.0
2015-07-17 11:15:00,127.27,127.27,127.21,127.22,5600.0,102.5591,102.5591,102.5108,102.5188,5600.0
2015-07-17 11:20:00,127.25,127.29,127.22,127.29,3027.0,102.543,102.5752,102.5188,102.5752,3027.0
2015-07-17 11:25:00,127.29,127.31,127.25,127.27,5576.0,102.5752,102.5914,102.543,102.5591,5576.0
2015-07-17 11:30:00,127.3,127.34,127.26,127.28,5306.0,102.5833,102.6155,102.5511,102.5672,5306.0
2015-07-17 11:35:00,127.28,127.33,127.28,127.29,2400.0,102.5672,102.6075,102.5672,102.5752,2400.0
2015-07-17 11:40:00,127.31,127.32,127.26,127.26,2387.0,102.5914,102.5994,102.5511,102.5511,2387.0
2015-07-17 11:45:00,127.26,127.29,127.21,127.29,4839.0,102.5511,102.5752,102.5108,102.5752,4839.0
2015-07-17 11:50:00,127.3,127.37,127.3,127.31,3196.0,102.5833,102.6397,102.5833,102.5914,3196.0
2015-07-17 11:55:00,127.3,127.33,127.22,127.25,9546.0,102.5833,102.6075,102.5188,102.543,9546.0
2015-07-17 12:00:00,127.24,127.32,127.2,127.3,8899.0,102.535,102.5994,102.5027,102.5833,8899.0
2015-07-17 12:05:00,127.3,127.33,127.29,127.31,2400.0,102.5833,102.6075,102.5752,102.5914,2400.0
2015-07-17 12:10:00,127.32,127.33,127.07,127.08,20433.0,102.5994,102.6075,102.398,102.406,20433.0
2015-07-17 12:15:00,127.08,127.14,127.05,127.12,7186.0,102.406,102.4544,102.3818,102.4383,7186.0
2015-07-17 12:20:00,127.09,127.1,126.92,126.99,5017.0,102.4141,102.4221,102.2771,102.3335,5017.0
2015-07-17 12:25:00,127.03,127.2,127.0,127.05,11473.0,102.3657,102.5027,102.3416,102.3818,11473.0
2015-07-17 12:30:00,127.07,127.07,126.99,127.01,4251.0,102.398,102.398,102.3335,102.3496,4251.0
2015-07-17 12:35:00,127.02,127.04,126.96,126.99,3511.0,102.3577,102.3738,102.3093,102.3335,3511.0
2015-07-17 12:40:00,126.99,126.99,126.94,126.96,1600.0,102.3335,102.3335,102.2932,102.3093,1600.0
2015-07-17 12:45:00,126.95,126.98,126.9,126.9,2500.0,102.3013,102.3254,102.261,102.261,2500.0
2015-07-17 12:50:00,126.91,126.97,126.91,126.96,3227.0,102.269,102.3174,102.269,102.3093,3227.0
2015-07-17 12:55:00,126.98,126.98,126.9,126.94,3670.0,102.3254,102.3254,102.261,102.2932,3670.0
2015-07-17 13:00:00,126.94,126.94,126.87,126.88,7265.0,102.2932,102.2932,102.2368,102.2449,7265.0
2015-07-17 13:05:00,126.93,127.03,126.92,127.03,9086.0,102.2851,102.3657,102.2771,102.3657,9086.0
2015-07-17 13:10:00,127.02,127.05,126.96,127.04,2654.0,102.3577,102.3818,102.3093,102.3738,2654.0
2015-07-17 13:15:00,127.02,127.02,127.0,127.0,1100.0,102.3577,102.3577,102.3416,102.3416,1100.0
2015-07-17 13:20:00,127.03,127.07,127.03,127.06,1800.0,102.3657,102.398,102.3657,102.3899,1800.0
2015-07-17 13:25:00,127.09,127.12,127.07,127.11,3090.0,102.4141,102.4383,102.398,102.4302,3090.0
2015-07-17 13:30:00,127.13,127.14,127.06,127.06,5718.0,102.4463,102.4544,102.3899,102.3899,5718.0
2015-07-17 13:35:00,127.1,127.11,127.03,127.07,2141.0,102.4221,102.4302,102.3657,102.398,2141.0
2015-07-17 13:40:00,127.08,127.09,127.07,127.09,805.0,102.406,102.4141,102.398,102.4141,805.0
2015-07-17 13:45:00,127.09,127.1,127.05,127.07,3643.0,102.4141,102.4221,102.3818,102.398,3643.0
2015-07-17 13:50:00,127.08,127.12,127.06,127.12,5693.0,102.406,102.4383,102.3899,102.4383,5693.0
2015-07-17 13:55:00,127.1,127.15,127.07,127.15,3015.0,102.4221,102.4624,102.398,102.4624,3015.0
2015-07-17 14:00:00,127.15,127.2,127.12,127.2,3600.0,102.4624,102.5027,102.4383,102.5027,3600.0
2015-07-17 14:05:00,127.2,127.27,127.19,127.22,4199.0,102.5027,102.5591,102.4947,102.5188,4199.0
2015-07-17 14:10:00,127.23,127.32,127.23,127.32,1514.0,102.5269,102.5994,102.5269,102.5994,1514.0
2015-07-17 14:15:00,127.31,127.39,127.31,127.38,4979.0,102.5914,102.6558,102.5914,102.6478,4979.0
2015-07-17 14:20:00,127.45,127.47,127.41,127.47,2028.0,102.7042,102.7203,102.6719,102.7203,2028.0
2015-07-17 14:25:00,127.47,127.53,127.47,127.52,7898.0,102.7203,102.7686,102.7203,102.7606,7898.0
2015-07-17 14:30:00,127.51,127.52,127.48,127.51,5822.0,102.7525,102.7606,102.7284,102.7525,5822.0
2015-07-17 14:35:00,127.48,127.52,127.44,127.48,4826.0,102.7284,102.7606,102.6961,102.7284,4826.0
2015-07-17 14:40:00,127.48,127.49,127.37,127.42,5212.0,102.7284,102.7364,102.6397,102.68,5212.0
2015-07-17 14:45:00,127.45,127.45,127.38,127.44,6321.0,102.7042,102.7042,102.6478,102.6961,6321.0
2015-07-17 14:50:00,127.43,127.43,127.36,127.4,10123.0,102.6881,102.6881,102.6317,102.6639,10123.0
2015-07-17 14:55:00,127.41,127.46,127.37,127.44,6324.0,102.6719,102.7122,102.6397,102.6961,6324.0
2015-07-17 15:00:00,127.45,127.45,127.38,127.38,7876.0,102.7042,102.7042,102.6478,102.6478,7876.0
2015-07-17 15:05:00,127.39,127.4,127.37,127.38,6808.0,102.6558,102.6639,102.6397,102.6478,6808.0
2015-07-17 15:10:00,127.37,127.39,127.35,127.36,7953.0,102.6397,102.6558,102.6236,102.6317,7953.0
2015-07-17 15:15:00,127.36,127.38,127.3,127.32,9328.0,102.6317,102.6478,102.5833,102.5994,9328.0
2015-07-17 15:20:00,127.31,127.38,127.3,127.36,5933.0,102.5914,102.6478,102.5833,102.6317,5933.0
2015-07-17 15:25:00,127.35,127.42,127.35,127.4,13588.0,102.6236,102.68,102.6236,102.6639,13588.0
2015-07-17 15:30:00,127.39,127.42,127.35,127.39,13786.0,102.6558,102.68,102.6236,102.6558,13786.0
2015-07-17 15:35:00,127.39,127.45,127.39,127.43,13533.0,102.6558,102.7042,102.6558,102.6881,13533.0
2015-07-17 15:40:00,127.42,127.44,127.4,127.44,13548.0,102.68,102.6961,102.6639,102.6961,13548.0
2015-07-17 15:45:00,127.44,127.53,127.43,127.51,31109.0,102.6961,102.7686,102.6881,102.7525,31109.0
2015-07-17 15:50:00,127.51,127.54,127.38,127.44,54619.0,102.7525,102.7767,102.6478,102.6961,54619.0
2015-07-17 15:55:00,127.45,127.63,127.45,127.61,105920.0,102.7042,102.8492,102.7042,102.8331,105920.0
2015-07-20 09:30:00,128.19,128.4,127.82,128.01,20717.0,103.3005,103.4697,103.0023,103.1554,20717.0
2015-07-20 09:35:00,128.22,128.22,127.88,127.89,4704.0,103.3247,103.3247,103.0507,103.0587,4704.0
2015-07-20 09:40:00,127.92,128.02,127.76,127.92,4100.0,103.0829,103.1635,102.954,103.0829,4100.0
2015-07-20 09:45:00,127.95,128.03,127.77,127.78,5946.0,103.1071,103.1716,102.962,102.9701,5946.0
2015-07-20 09:50:00,127.78,127.81,127.5,127.5,6298.0,102.9701,102.9943,102.7445,102.7445,6298.0
2015-07-20 09:55:00,127.56,127.84,127.43,127.44,27384.0,102.7928,103.0185,102.6881,102.6961,27384.0
2015-07-20 10:00:00,127.47,127.59,127.39,127.42,9238.0,102.7203,102.817,102.6558,102.68,9238.0
2015-07-20 10:05:00,127.45,127.64,127.45,127.61,9259.0,102.7042,102.8573,102.7042,102.8331,9259.0
2015-07-20 10:10:00,127.61,127.95,127.6,127.95,20875.0,102.8331,103.1071,102.8251,103.1071,20875.0
2015-07-20 10:15:00,127.95,128.08,127.94,127.98,8200.0,103.1071,103.2119,103.099,103.1313,8200.0
2015-07-20 10:20:00,127.96,128.15,127.93,128.05,6526.0,103.1152,103.2683,103.091,103.1877,6526.0
2015-07-20 10:25:00,128.08,128.23,128.05,128.12,6723.0,103.2119,103.3327,103.1877,103.2441,6723.0
2015-07-20 10:30:00,128.09,128.21,128.02,128.16,8700.0,103.2199,103.3166,103.1635,103.2763,8700.0
2015-07-20 10:35:00,128.16,128.18,128.03,128.16,5977.0,103.2763,103.2924,103.1716,103.2763,5977.0
2015-07-20 10:40:00,128.11,128.13,128.0,128.0,10311.0,103.236,103.2521,103.1474,103.1474,10311.0
2015-07-20 10:45:00,128.05,128.07,127.94,127.97,7114.0,103.1877,103.2038,103.099,103.1232,7114.0
2015-07-20 10:50:00,127.96,127.98,127.84,127.97,8650.0,103.1152,103.1313,103.0185,103.1232,8650.0
2015-07-20 10:55:00,127.96,128.18,127.92,128.13,3140.0,103.1152,103.2924,103.0829,103.2521,3140.0
2015-07-20 11:00:00,128.14,128.29,128.12,128.28,2210.0,103.2602,103.3811,103.2441,103.373,2210.0
2015-07-20 11:05:00,128.29,128.36,128.27,128.32,6296.0,103.3811,103.4375,103.365,103.4053,6296.0
2015-07-20 11:10:00,128.34,128.43,128.32,128.39,4828.0,103.4214,103.4939,103.4053,103.4617,4828.0
2015-07-20 11:15:00,128.38,128.44,128.36,128.37,5678.0,103.4536,103.502,103.4375,103.4456,5678.0
2015-07-20 11:20:00,128.36,128.38,128.29,128.31,5385.0,103.4375,103.4536,103.3811,103.3972,5385.0
2015-07-20 11:25:00,128.34,128.42,128.26,128.26,7803.0,103.4214,103.4858,103.3569,103.3569,7803.0
2015-07-20 11:30:00,128.27,128.27,128.12,128.13,3726.0,103.365,103.365,103.2441,103.2521,3726.0
2015-07-20 11:35:00,128.15,128.22,128.13,128.22,5249.0,103.2683,103.3247,103.2521,103.3247,5249.0
2015-07-20 11:40:00,128.22,128.25,128.17,128.21,4628.0,103.3247,103.3488,103.2844,103.3166,4628.0
2015-07-20 11:45:00,128.21,128.33,128.2,128.33,4108.0,103.3166,103.4133,103.3086,103.4133,4108.0
2015-07-20 11:50:00,128.33,128.33,128.27,128.27,2300.0,103.4133,103.4133,103.365,103.365,2300.0
2015-07-20 11:55:00,128.24,128.31,128.21,128.23,5445.0,103.3408,103.3972,103.3166,103.3327,5445.0
2015-07-20 12:00:00,128.25,128.27,128.24,128.26,1216.0,103.3488,103.365,103.3408,103.3569,1216.0
2015-07-20 12:05:00,128.24,128.28,128.21,128.24,5960.0,103.3408,103.373,103.3166,103.3408,5960.0
2015-07-20 12:10:00,128.22,128.27,128.2,128.23,3542.0,103.3247,103.365,103.3086,103.3327,3542.0
2015-07-20 12:15:00,128.26,128.46,128.26,128.46,11040.0,103.3569,103.5181,103.3569,103.5181,11040.0
2015-07-20 12:20:00,128.47,128.47,128.3,128.32,4365.0,103.5261,103.5261,103.3891,103.4053,4365.0
2015-07-20 12:25:00,128.32,128.32,128.24,128.24,2406.0,103.4053,103.4053,103.3408,103.3408,2406.0
2015-07-20 12:30:00,128.26,128.44,128.26,128.43,11288.0,103.3569,103.502,103.3569,103.4939,11288.0
2015-07-20 12:35:00,128.44,128.54,128.43,128.49,10560.0,103.502,103.5825,103.4939,103.5423,10560.0
2015-07-20 12:40:00,128.45,128.58,128.45,128.58,7110.0,103.51,103.6148,103.51,103.6148,7110.0
2015-07-20 12:45:00,128.58,128.58,128.54,128.55,2100.0,103.6148,103.6148,103.5825,103.5906,2100.0
2015-07-20 12:50:00,128.56,128.62,128.54,128.61,5871.0,103.5987,103.647,103.5825,103.639,5871.0
2015-07-20 12:55:00,128.59,128.59,128.48,128.48,4668.0,103.6228,103.6228,103.5342,103.5342,4668.0
2015-07-20 13:00:00,128.51,128.52,128.42,128.47,7534.0,103.5584,103.5664,103.4858,103.5261,7534.0
2015-07-20 13:05:00,128.46,128.5,128.46,128.49,2928.0,103.5181,103.5503,103.5181,103.5423,2928.0
2015-07-20 13:10:00,128.5,128.53,128.47,128.53,4066.0,103.5503,103.5745,103.5261,103.5745,4066.0
2015-07-20 13:15:00,128.56,128.59,128.52,128.52,3500.0,103.5987,103.6228,103.5664,103.5664,3500.0
2015-07-20 13:20:00,128.54,128.61,128.5,128.56,6435.0,103.5825,103.639,103.5503,103.5987,6435.0
2015-07-20 13:25:00,128.58,128.73,128.54,128.69,10813.0,103.6148,103.7357,103.5825,103.7034,10813.0
2015-07-20 13:30:00,128.71,128.75,128.64,128.75,8630.0,103.7195,103.7518,103.6631,103.7518,8630.0
2015-07-20 13:35:00,128.74,128.75,128.66,128.68,6369.0,103.7437,103.7518,103.6792,103.6954,6369.0
2015-07-20 13:40:00,128.68,128.82,128.64,128.81,20552.0,103.6954,103.8082,103.6631,103.8001,20552.0
2015-07-20 13:45:00,128.8,128.85,128.75,128.76,25464.0,103.7921,103.8324,103.7518,103.7598,25464.0
2015-07-20 13:50:00,128.75,128.76,128.65,128.65,7221.0,103.7518,103.7598,103.6712,103.6712,7221.0
2015-07-20 13:55:00,128.64,128.65,128.48,128.5,9143.0,103.6631,103.6712,103.5342,103.5503,9143.0
2015-07-20 14:00:00,128.51,128.51,128.4,128.4,6078.0,103.5584,103.5584,103.4697,103.4697,6078.0
2015-07-20 14:05:00,128.41,128.42,128.34,128.34,3892.0,103.4778,103.4858,103.4214,103.4214,3892.0
2015-07-20 14:10:00,128.33,128.41,128.31,128.41,4491.0,103.4133,103.4778,103.3972,103.4778,4491.0
2015-07-20 14:15:00,128.37,128.47,128.36,128.45,3700.0,103.4456,103.5261,103.4375,103.51,3700.0
2015-07-20 14:20:00,128.47,128.49,128.44,128.45,3530.0,103.5261,103.5423,103.502,103.51,3530.0
2015-07-20 14:25:00,128.44,128.6,128.43,128.59,6366.0,103.502,103.6309,103.4939,103.6228,6366.0
2015-07-20 14:30:00,128.6,128.7,128.56,128.65,7839.0,103.6309,103.7115,103.5987,103.6712,7839.0
2015-07-20 14:35:00,128.65,128.68,128.62,128.63,3340.0,103.6712,103.6954,103.647,103.6551,3340.0
2015-07-20 14:40:00,128.62,128.65,128.57,128.59,3428.0,103.647,103.6712,103.6067,103.6228,3428.0
2015-07-20 14:45:00,128.6,128.64,128.45,128.45,8203.0,103.6309,103.6631,103.51,103.51,8203.0
2015-07-20 14:50:00,128.45,128.51,128.44,128.5,9311.0,103.51,103.5584,103.502,103.5503,9311.0
2015-07-20 14:55:00,128.53,128.59,128.48,128.54,13668.0,103.5745,103.6228,103.5342,103.5825,13668.0
2015-07-20 15:00:00,128.56,128.56,128.45,128.45,5779.0,103.5987,103.5987,103.51,103.51,5779.0
2015-07-20 15:05:00,128.45,128.46,128.39,128.44,14755.0,103.51,103.5181,103.4617,103.502,14755.0
2015-07-20 15:10:00,128.45,128.59,128.45,128.5,13770.0,103.51,103.6228,103.51,103.5503,13770.0
2015-07-20 15:15:00,128.5,128.58,128.46,128.46,26550.0,103.5503,103.6148,103.5181,103.5181,26550.0
2015-07-20 15:20:00,128.47,128.57,128.45,128.57,12675.0,103.5261,103.6067,103.51,103.6067,12675.0
2015-07-20 15:25:00,128.57,128.57,128.5,128.51,8409.0,103.6067,103.6067,103.5503,103.5584,8409.0
2015-07-20 15:30:00,128.52,128.63,128.52,128.56,10083.0,103.5664,103.6551,103.5664,103.5987,10083.0
2015-07-20 15:35:00,128.56,128.58,128.45,128.45,11499.0,103.5987,103.6148,103.51,103.51,11499.0
2015-07-20 15:40:00,128.45,128.45,128.25,128.27,8200.0,103.51,103.51,103.3488,103.365,8200.0
2015-07-20 15:45:00,128.25,128.34,128.23,128.25,14064.0,103.3488,103.4214,103.3327,103.3488,14064.0
2015-07-20 15:50:00,128.25,128.31,128.2,128.23,33227.0,103.3488,103.3972,103.3086,103.3327,33227.0
2015-07-20 15:55:00,128.22,128.35,128.22,128.29,30330.0,103.3247,103.4294,103.3247,103.3811,30330.0
2015-07-21 09:30:00,128.6,128.71,128.24,128.49,24469.0,103.6309,103.7195,103.3408,103.5423,24469.0
2015-07-21 09:35:00,128.5,128.53,128.38,128.5,8650.0,103.5503,103.5745,103.4536,103.5503,8650.0
2015-07-21 09:40:00,128.5,128.62,128.41,128.56,33432.0,103.5503,103.647,103.4778,103.5987,33432.0
2015-07-21 09:45:00,128.64,128.7,128.5,128.67,107600.0,103.6631,103.7115,103.5503,103.6873,107600.0
2015-07-21 09:50:00,128.59,128.68,128.52,128.55,100279.0,103.6228,103.6954,103.5664,103.5906,100279.0
2015-07-21 09:55:00,128.61,128.87,128.58,128.82,6200.0,103.639,103.8485,103.6148,103.8082,6200.0
2015-07-21 10:00:00,128.85,129.12,128.83,129.11,17445.0,103.8324,104.0499,103.8162,104.0419,17445.0
2015-07-21 10:05:00,129.12,129.19,128.96,128.96,19226.0,104.0499,104.1063,103.921,103.921,19226.0
2015-07-21 10:10:00,128.97,129.05,128.76,129.03,5514.0,103.9291,103.9935,103.7598,103.9774,5514.0
2015-07-21 10:15:00,129.02,129.07,128.93,129.07,7733.0,103.9693,104.0096,103.8968,104.0096,7733.0
2015-07-21 10:20:00,129.07,129.16,129.07,129.09,12304.0,104.0096,104.0822,104.0096,104.0258,12304.0
2015-07-21 10:25:00,129.1,129.14,128.98,129.03,11402.0,104.0338,104.066,103.9371,103.9774,11402.0
2015-07-21 10:30:00,129.03,129.03,128.89,128.93,4780.0,103.9774,103.9774,103.8646,103.8968,4780.0
2015-07-21 10:35:00,128.94,128.99,128.87,128.91,9106.0,103.9049,103.9452,103.8485,103.8807,9106.0
2015-07-21 10:40:00,128.91,128.93,128.83,128.83,5294.0,103.8807,103.8968,103.8162,103.8162,5294.0
2015-07-21 10:45:00,128.83,128.85,128.73,128.75,13590.0,103.8162,103.8324,103.7357,103.7518,13590.0
2015-07-21 10:50:00,128.77,128.8,128.41,128.41,16323.0,103.7679,103.7921,103.4778,103.4778,16323.0
2015-07-21 10:55:00,128.43,128.43,128.15,128.19,19724.0,103.4939,103.4939,103.2683,103.3005,19724.0
2015-07-21 11:00:00,128.18,128.21,128.11,128.12,17932.0,103.2924,103.3166,103.236,103.2441,17932.0
2015-07-21 11:05:00,128.12,128.13,128.02,128.03,19902.0,103.2441,103.2521,103.1635,103.1716,19902.0
2015-07-21 11:10:00,128.02,128.14,127.98,128.14,8105.0,103.1635,103.2602,103.1313,103.2602,8105.0
2015-07-21 11:15:00,128.13,128.24,128.12,128.19,15186.0,103.2521,103.3408,103.2441,103.3005,15186.0
2015-07-21 11:20:00,128.19,128.27,128.16,128.25,12698.0,103.3005,103.365,103.2763,103.3488,12698.0
2015-07-21 11:25:00,128.25,128.33,128.25,128.31,15176.0,103.3488,103.4133,103.3488,103.3972,15176.0
2015-07-21 11:30:00,128.3,128.32,128.18,128.2,15351.0,103.3891,103.4053,103.2924,103.3086,15351.0
2015-07-21 11:35:00,128.19,128.19,128.09,128.09,10185.0,103.3005,103.3005,103.2199,103.2199,10185.0
2015-07-21 11:40:00,128.08,128.08,127.98,128.0,12524.0,103.2119,103.2119,103.1313,103.1474,12524.0
2015-07-21 11:45:00,128.03,128.03,127.92,127.95,4969.0,103.1716,103.1716,103.0829,103.1071,4969.0
2015-07-21 11:50:00,127.95,127.97,127.85,127.95,7962.0,103.1071,103.1232,103.0265,103.1071,7962.0
2015-07-21 11:55:00,127.91,127.91,127.81,127.88,3102.0,103.0749,103.0749,102.9943,103.0507,3102.0
2015-07-21 12:00:00,127.87,127.9,127.83,127.87,6896.0,103.0426,103.0668,103.0104,103.0426,6896.0
2015-07-21 12:05:00,127.91,128.04,127.89,128.04,6817.0,103.0749,103.1796,103.0587,103.1796,6817.0
2015-07-21 12:10:00,128.04,128.05,127.99,128.02,9811.0,103.1796,103.1877,103.1393,103.1635,9811.0
2015-07-21 12:15:00,128.0,128.01,127.87,127.88,4292.0,103.1474,103.1554,103.0426,103.0507,4292.0
2015-07-21 12:20:00,127.84,127.84,127.79,127.83,2056.0,103.0185,103.0185,102.9782,103.0104,2056.0
2015-07-21 12:25:00,127.84,127.88,127.78,127.78,5252.0,103.0185,103.0507,102.9701,102.9701,5252.0
2015-07-21 12:30:00,127.81,127.84,127.74,127.75,3748.0,102.9943,103.0185,102.9379,102.9459,3748.0
2015-07-21 12:35:00,127.73,127.76,127.68,127.73,3962.0,102.9298,102.954,102.8895,102.9298,3962.0
2015-07-21 12:40:00,127.75,127.75,127.64,127.69,2523.0,102.9459,102.9459,102.8573,102.8976,2523.0
2015-07-21 12:45:00,127.71,127.74,127.5,127.5,2831.0,102.9137,102.9379,102.7445,102.7445,2831.0
2015-07-21 12:50:00,127.51,127.52,127.41,127.43,4595.0,102.7525,102.7606,102.6719,102.6881,4595.0
2015-07-21 12:55:00,127.46,127.52,127.44,127.5,4540.0,102.7122,102.7606,102.6961,102.7445,4540.0
2015-07-21 13:00:00,127.53,127.53,127.45,127.45,3831.0,102.7686,102.7686,102.7042,102.7042,3831.0
2015-07-21 13:05:00,127.45,127.47,127.37,127.41,6600.0,102.7042,102.7203,102.6397,102.6719,6600.0
2015-07-21 13:10:00,127.42,127.42,127.34,127.34,4683.0,102.68,102.68,102.6155,102.6155,4683.0
2015-07-21 13:15:00,127.37,127.46,127.35,127.45,4572.0,102.6397,102.7122,102.6236,102.7042,4572.0
2015-07-21 13:20:00,127.44,127.49,127.44,127.45,4000.0,102.6961,102.7364,102.6961,102.7042,4000.0
2015-07-21 13:25:00,127.49,127.58,127.48,127.55,7164.0,102.7364,102.8089,102.7284,102.7848,7164.0
2015-07-21 13:30:00,127.54,127.61,127.54,127.6,4256.0,102.7767,102.8331,102.7767,102.8251,4256.0
2015-07-21 13:35:00,127.59,127.59,127.53,127.55,4032.0,102.817,102.817,102.7686,102.7848,4032.0
2015-07-21 13:40:00,127.55,127.57,127.52,127.55,4703.0,102.7848,102.8009,102.7606,102.7848,4703.0
2015-07-21 13:45:00,127.55,127.55,127.51,127.52,2931.0,102.7848,102.7848,102.7525,102.7606,2931.0
2015-07-21 13:50:00,127.52,127.52,127.48,127.49,3208.0,102.7606,102.7606,102.7284,102.7364,3208.0
2015-07-21 13:55:00,127.49,127.54,127.49,127.52,5802.0,102.7364,102.7767,102.7364,102.7606,5802.0
2015-07-21 14:00:00,127.52,127.52,127.42,127.47,8459.0,102.7606,102.7606,102.68,102.7203,8459.0
2015-07-21 14:05:00,127.45,127.48,127.44,127.44,6855.0,102.7042,102.7284,102.6961,102.6961,6855.0
2015-07-21 14:10:00,127.44,127.47,127.41,127.43,5480.0,102.6961,102.7203,102.6719,102.6881,5480.0
2015-07-21 14:15:00,127.46,127.52,127.45,127.52,6150.0,102.7122,102.7606,102.7042,102.7606,6150.0
2015-07-21 14:20:00,127.52,127.58,127.48,127.58,10769.0,102.7606,102.8089,102.7284,102.8089,10769.0
2015-07-21 14:25:00,127.58,127.63,127.55,127.6,22034.0,102.8089,102.8492,102.7848,102.8251,22034.0
2015-07-21 14:30:00,127.62,127.66,127.6,127.66,3100.0,102.8412,102.8734,102.8251,102.8734,3100.0
2015-07-21 14:35:00,127.66,127.68,127.64,127.67,3147.0,102.8734,102.8895,102.8573,102.8815,3147.0
2015-07-21 14:40:00,127.66,127.78,127.66,127.77,4994.0,102.8734,102.9701,102.8734,102.962,4994.0
2015-07-21 14:45:00,127.77,127.8,127.73,127.79,28377.0,102.962,102.9862,102.9298,102.9782,28377.0
2015-07-21 14:50:00,127.79,127.79,127.63,127.63,24972.0,102.9782,102.9782,102.8492,102.8492,24972.0
2015-07-21 14:55:00,127.66,127.67,127.59,127.64,10821.0,102.8734,102.8815,102.817,102.8573,10821.0
2015-07-21 15:00:00,127.65,127.67,127.54,127.57,11774.0,102.8653,102.8815,102.7767,102.8009,11774.0
2015-07-21 15:05:00,127.59,127.65,127.59,127.65,10293.0,102.817,102.8653,102.817,102.8653,10293.0
2015-07-21 15:10:00,127.66,127.81,127.66,127.7,26475.0,102.8734,102.9943,102.8734,102.9056,26475.0
2015-07-21 15:15:00,127.74,127.77,127.7,127.72,13762.0,102.9379,102.962,102.9056,102.9218,13762.0
2015-07-21 15:20:00,127.72,127.72,127.66,127.67,5330.0,102.9218,102.9218,102.8734,102.8815,5330.0
2015-07-21 15:25:00,127.66,127.67,127.56,127.63,22837.0,102.8734,102.8815,102.7928,102.8492,22837.0
2015-07-21 15:30:00,127.62,127.83,127.61,127.8,18909.0,102.8412,103.0104,102.8331,102.9862,18909.0
2015-07-21 15:35:00,127.81,127.96,127.79,127.95,16390.0,102.9943,103.1152,102.9782,103.1071,16390.0
2015-07-21 15:40:00,127.95,127.96,127.88,127.9,12781.0,103.1071,103.1152,103.0507,103.0668,12781.0
2015-07-21 15:45:00,127.88,127.89,127.79,127.85,12233.0,103.0507,103.0587,102.9782,103.0265,12233.0
2015-07-21 15:50:00,127.86,127.88,127.77,127.79,25853.0,103.0346,103.0507,102.962,102.9782,25853.0
2015-07-21 15:55:00,127.77,127.79,127.57,127.66,102672.0,102.962,102.9782,102.8009,102.8734,102672.0
2015-07-22 09:30:00,127.5,127.86,127.37,127.49,15847.0,102.7445,103.0346,102.6397,102.7364,15847.0
2015-07-22 09:35:00,127.6,127.9,127.51,127.72,11786.0,102.8251,103.0668,102.7525,102.9218,11786.0
2015-07-22 09:40:00,127.73,127.8,127.6,127.6,8644.0,102.9298,102.9862,102.8251,102.8251,8644.0
2015-07-22 09:45:00,127.64,127.66,127.38,127.46,24350.0,102.8573,102.8734,102.6478,102.7122,24350.0
2015-07-22 09:50:00,127.39,127.46,127.19,127.24,13152.0,102.6558,102.7122,102.4947,102.535,13152.0
2015-07-22 09:55:00,127.23,127.47,127.17,127.47,10205.0,102.5269,102.7203,102.4785,102.7203,10205.0
2015-07-22 10:00:00,127.47,127.51,127.35,127.35,15070.0,102.7203,102.7525,102.6236,102.6236,15070.0
2015-07-22 10:05:00,127.35,127.47,127.31,127.32,10200.0,102.6236,102.7203,102.5914,102.5994,10200.0
2015-07-22 10:10:00,127.32,127.34,127.26,127.32,20200.0,102.5994,102.6155,102.5511,102.5994,20200.0
2015-07-22 10:15:00,127.33,127.48,127.33,127.47,10945.0,102.6075,102.7284,102.6075,102.7203,10945.0
2015-07-22 10:20:00,127.45,127.54,127.43,127.45,24229.0,102.7042,102.7767,102.6881,102.7042,24229.0
2015-07-22 10:25:00,127.44,127.53,127.42,127.49,25541.0,102.6961,102.7686,102.68,102.7364,25541.0
2015-07-22 10:30:00,127.46,127.52,127.42,127.5,14597.0,102.7122,102.7606,102.68,102.7445,14597.0
2015-07-22 10:35:00,127.52,127.53,127.34,127.34,17941.0,102.7606,102.7686,102.6155,102.6155,17941.0
2015-07-22 10:40:00,127.35,127.39,127.25,127.26,12101.0,102.6236,102.6558,102.543,102.5511,12101.0
2015-07-22 10:45:00,127.23,127.3,127.18,127.22,10794.0,102.5269,102.5833,102.4866,102.5188,10794.0
2015-07-22 10:50:00,127.22,127.22,127.07,127.08,22262.0,102.5188,102.5188,102.398,102.406,22262.0
2015-07-22 10:55:00,127.09,127.24,127.07,127.22,15991.0,102.4141,102.535,102.398,102.5188,15991.0
2015-07-22 11:00:00,127.22,127.22,127.11,127.12,19274.0,102.5188,102.5188,102.4302,102.4383,19274.0
2015-07-22 11:05:00,127.12,127.23,127.09,127.23,21734.0,102.4383,102.5269,102.4141,102.5269,21734.0
2015-07-22 11:10:00,127.24,127.37,127.24,127.34,11900.0,102.535,102.6397,102.535,102.6155,11900.0
2015-07-22 11:15:00,127.33,127.34,127.24,127.27,12304.0,102.6075,102.6155,102.535,102.5591,12304.0
2015-07-22 11:20:00,127.25,127.27,127.11,127.13,5931.0,102.543,102.5591,102.4302,102.4463,5931.0
2015-07-22 11:25:00,127.14,127.14,127.0,127.0,10423.0,102.4544,102.4544,102.3416,102.3416,10423.0
2015-07-22 11:30:00,127.06,127.07,126.96,126.99,15262.0,102.3899,102.398,102.3093,102.3335,15262.0
2015-07-22 11:35:00,127.0,127.02,126.92,127.0,10714.0,102.3416,102.3577,102.2771,102.3416,10714.0
2015-07-22 11:40:00,127.0,127.02,126.9,126.91,12020.0,102.3416,102.3577,102.261,102.269,12020.0
2015-07-22 11:45:00,126.9,126.94,126.84,126.84,13777.0,102.261,102.2932,102.2126,102.2126,13777.0
2015-07-22 11:50:00,126.83,126.86,126.77,126.77,6024.0,102.2046,102.2287,102.1562,102.1562,6024.0
2015-07-22 11:55:00,126.77,126.78,126.69,126.77,20017.0,102.1562,102.1643,102.0917,102.1562,20017.0
2015-07-22 12:00:00,126.77,126.91,126.76,126.86,15304.0,102.1562,102.269,102.1481,102.2287,15304.0
2015-07-22 12:05:00,126.87,126.95,126.84,126.88,8953.0,102.2368,102.3013,102.2126,102.2449,8953.0
2015-07-22 12:10:00,126.88,126.98,126.81,126.95,8069.0,102.2449,102.3254,102.1884,102.3013,8069.0
2015-07-22 12:15:00,126.93,126.97,126.88,126.9,5529.0,102.2851,102.3174,102.2449,102.261,5529.0
2015-07-22 12:20:00,126.9,127.02,126.88,127.01,12192.0,102.261,102.3577,102.2449,102.3496,12192.0
2015-07-22 12:25:00,126.98,127.01,126.94,126.95,6346.0,102.3254,102.3496,102.2932,102.3013,6346.0
2015-07-22 12:30:00,126.93,127.0,126.9,126.93,12541.0,102.2851,102.3416,102.261,102.2851,12541.0
2015-07-22 12:35:00,126.93,126.99,126.92,126.96,6140.0,102.2851,102.3335,102.2771,102.3093,6140.0
2015-07-22 12:40:00,126.93,127.01,126.89,127.01,7715.0,102.2851,102.3496,102.2529,102.3496,7715.0
2015-07-22 12:45:00,126.99,127.04,126.92,127.04,7243.0,102.3335,102.3738,102.2771,102.3738,7243.0
2015-07-22 12:50:00,127.03,127.04,126.95,126.95,10093.0,102.3657,102.3738,102.3013,102.3013,10093.0
2015-07-22 12:55:00,126.93,126.99,126.93,126.97,7665.0,102.2851,102.3335,102.2851,102.3174,7665.0
2015-07-22 13:00:00,126.94,127.04,126.94,127.01,11531.0,102.2932,102.3738,102.2932,102.3496,11531.0
2015-07-22 13:05:00,127.0,127.0,126.89,126.94,10325.0,102.3416,102.3416,102.2529,102.2932,10325.0
2015-07-22 13:10:00,126.92,126.99,126.92,126.98,6131.0,102.2771,102.3335,102.2771,102.3254,6131.0
2015-07-22 13:15:00,126.99,127.04,126.97,127.0,14342.0,102.3335,102.3738,102.3174,102.3416,14342.0
2015-07-22 13:20:00,126.99,127.02,126.78,126.8,53189.0,102.3335,102.3577,102.1643,102.1804,53189.0
2015-07-22 13:25:00,126.81,126.89,126.8,126.85,9142.0,102.1884,102.2529,102.1804,102.2207,9142.0
2015-07-22 13:30:00,126.88,126.95,126.84,126.91,21949.0,102.2449,102.3013,102.2126,102.269,21949.0
2015-07-22 13:35:00,126.9,127.04,126.89,127.03,11631.0,102.261,102.3738,102.2529,102.3657,11631.0
2015-07-22 13:40:00,127.01,127.07,126.99,127.01,14030.0,102.3496,102.398,102.3335,102.3496,14030.0
2015-07-22 13:45:00,127.02,127.09,127.01,127.06,7017.0,102.3577,102.4141,102.3496,102.3899,7017.0
2015-07-22 13:50:00,127.05,127.07,127.03,127.04,9646.0,102.3818,102.398,102.3657,102.3738,9646.0
2015-07-22 13:55:00,127.03,127.04,126.97,127.03,24237.0,102.3657,102.3738,102.3174,102.3657,24237.0
2015-07-22 14:00:00,127.01,127.05,126.99,127.05,11277.0,102.3496,102.3818,102.3335,102.3818,11277.0
2015-07-22 14:05:00,127.04,127.04,126.89,126.9,7000.0,102.3738,102.3738,102.2529,102.261,7000.0
2015-07-22 14:10:00,126.89,126.91,126.81,126.81,11697.0,102.2529,102.269,102.1884,102.1884,11697.0
2015-07-22 14:15:00,126.8,126.89,126.8,126.87,12196.0,102.1804,102.2529,102.1804,102.2368,12196.0
2015-07-22 14:20:00,126.89,127.01,126.87,127.01,12163.0,102.2529,102.3496,102.2368,102.3496,12163.0
2015-07-22 14:25:00,127.03,127.07,126.99,127.06,30333.0,102.3657,102.398,102.3335,102.3899,30333.0
2015-07-22 14:30:00,127.06,127.07,126.98,127.02,27841.0,102.3899,102.398,102.3254,102.3577,27841.0
2015-07-22 14:35:00,127.02,127.07,127.01,127.06,30386.0,102.3577,102.398,102.3496,102.3899,30386.0
2015-07-22 14:40:00,127.06,127.07,126.96,127.02,34068.0,102.3899,102.398,102.3093,102.3577,34068.0
2015-07-22 14:45:00,127.02,127.07,126.98,127.02,31285.0,102.3577,102.398,102.3254,102.3577,31285.0
2015-07-22 14:50:00,127.01,127.15,127.01,127.13,21070.0,102.3496,102.4624,102.3496,102.4463,21070.0
2015-07-22 14:55:00,127.15,127.23,127.14,127.18,20782.0,102.4624,102.5269,102.4544,102.4866,20782.0
2015-07-22 15:00:00,127.16,127.2,127.16,127.17,14776.0,102.4705,102.5027,102.4705,102.4785,14776.0
2015-07-22 15:05:00,127.17,127.19,127.15,127.15,17370.0,102.4785,102.4947,102.4624,102.4624,17370.0
2015-07-22 15:10:00,127.16,127.19,127.09,127.09,17067.0,102.4705,102.4947,102.4141,102.4141,17067.0
2015-07-22 15:15:00,127.06,127.17,127.05,127.17,18616.0,102.3899,102.4785,102.3818,102.4785,18616.0
2015-07-22 15:20:00,127.17,127.2,127.14,127.16,21528.0,102.4785,102.5027,102.4544,102.4705,21528.0
2015-07-22 15:25:00,127.17,127.2,127.08,127.08,25800.0,102.4785,102.5027,102.406,102.406,25800.0
2015-07-22 15:30:00,127.08,127.08,126.97,127.07,22150.0,102.406,102.406,102.3174,102.398,22150.0
2015-07-22 15:35:00,127.08,127.12,127.05,127.07,18597.0,102.406,102.4383,102.3818,102.398,18597.0
2015-07-22 15:40:00,127.07,127.07,126.84,126.85,19120.0,102.398,102.398,102.2126,102.2207,19120.0
2015-07-22 15:45:00,126.84,126.91,126.77,126.9,61517.0,102.2126,102.269,102.1562,102.261,61517.0
2015-07-22 15:50:00,126.9,126.9,126.76,126.78,72904.0,102.261,102.261,102.1481,102.1643,72904.0
2015-07-22 15:55:00,126.78,126.89,126.67,126.69,156739.0,102.1643,102.2529,102.0756,102.0917,156739.0
2015-07-23 09:30:00,128.68,129.22,127.93,128.36,35149.0,103.6954,104.1305,103.091,103.4375,35149.0
2015-07-23 09:35:00,128.34,129.22,128.34,128.75,43842.0,103.4214,104.1305,103.4214,103.7518,43842.0
2015-07-23 09:40:00,128.8,128.8,128.0,128.54,16311.0,103.7921,103.7921,103.1474,103.5825,16311.0
2015-07-23 09:45:00,128.52,128.84,128.29,128.37,43829.0,103.5664,103.8243,103.3811,103.4456,43829.0
2015-07-23 09:50:00,128.4,128.4,128.12,128.17,5085.0,103.4697,103.4697,103.2441,103.2844,5085.0
2015-07-23 09:55:00,128.16,128.32,128.14,128.24,18999.0,103.2763,103.4053,103.2602,103.3408,18999.0
2015-07-23 10:00:00,128.33,128.42,128.21,128.42,15444.0,103.4133,103.4858,103.3166,103.4858,15444.0
2015-07-23 10:05:00,128.4,129.0,128.38,128.94,59098.0,103.4697,103.9532,103.4536,103.9049,59098.0
2015-07-23 10:10:00,128.96,129.02,128.89,128.94,23783.0,103.921,103.9693,103.8646,103.9049,23783.0
2015-07-23 10:15:00,128.92,129.02,128.79,128.97,27855.0,103.8888,103.9693,103.784,103.9291,27855.0
2015-07-23 10:20:00,128.97,129.03,128.84,128.92,25694.0,103.9291,103.9774,103.8243,103.8888,25694.0
2015-07-23 10:25:00,128.88,128.89,128.63,128.7,33426.0,103.8565,103.8646,103.6551,103.7115,33426.0
2015-07-23 10:30:00,128.7,128.81,128.7,128.75,29027.0,103.7115,103.8001,103.7115,103.7518,29027.0
2015-07-23 10:35:00,128.76,128.99,128.7,128.91,21044.0,103.7598,103.9452,103.7115,103.8807,21044.0
2015-07-23 10:40:00,128.94,129.03,128.92,128.99,15999.0,103.9049,103.9774,103.8888,103.9452,15999.0
2015-07-23 10:45:00,129.02,129.02,128.89,128.92,11165.0,103.9693,103.9693,103.8646,103.8888,11165.0
2015-07-23 10:50:00,128.9,128.99,128.86,128.94,7782.0,103.8726,103.9452,103.8404,103.9049,7782.0
2015-07-23 10:55:00,128.93,129.03,128.82,128.82,18724.0,103.8968,103.9774,103.8082,103.8082,18724.0
2015-07-23 11:00:00,128.82,129.0,128.56,128.97,38704.0,103.8082,103.9532,103.5987,103.9291,38704.0
2015-07-23 11:05:00,128.94,129.08,128.91,128.98,17639.0,103.9049,104.0177,103.8807,103.9371,17639.0
2015-07-23 11:10:00,129.0,129.09,128.96,128.97,13898.0,103.9532,104.0258,103.921,103.9291,13898.0
2015-07-23 11:15:00,128.95,128.97,128.86,128.87,11183.0,103.9129,103.9291,103.8404,103.8485,11183.0
2015-07-23 11:20:00,128.89,128.96,128.85,128.95,11147.0,103.8646,103.921,103.8324,103.9129,11147.0
2015-07-23 11:25:00,128.93,128.93,128.63,128.63,17117.0,103.8968,103.8968,103.6551,103.6551,17117.0
2015-07-23 11:30:00,128.6,128.65,128.57,128.6,5458.0,103.6309,103.6712,103.6067,103.6309,5458.0
2015-07-23 11:35:00,128.6,128.6,128.22,128.22,15401.0,103.6309,103.6309,103.3247,103.3247,15401.0
2015-07-23 11:40:00,128.22,128.28,127.93,127.93,9740.0,103.3247,103.373,103.091,103.091,9740.0
2015-07-23 11:45:00,127.97,127.99,127.78,127.89,30500.0,103.1232,103.1393,102.9701,103.0587,30500.0
2015-07-23 11:50:00,127.86,127.89,126.96,126.96,47198.0,103.0346,103.0587,102.3093,102.3093,47198.0
2015-07-23 11:55:00,126.98,127.24,126.83,127.03,38016.0,102.3254,102.535,102.2046,102.3657,38016.0
2015-07-23 12:00:00,126.99,127.18,126.9,127.04,20422.0,102.3335,102.4866,102.261,102.3738,20422.0
2015-07-23 12:05:00,127.06,127.39,127.0,127.34,31001.0,102.3899,102.6558,102.3416,102.6155,31001.0
2015-07-23 12:10:00,127.34,127.34,127.08,127.1,52404.0,102.6155,102.6155,102.406,102.4221,52404.0
2015-07-23 12:15:00,127.11,127.11,126.97,127.01,40259.0,102.4302,102.4302,102.3174,102.3496,40259.0
2015-07-23 12:20:00,127.0,127.21,126.99,127.16,24496.0,102.3416,102.5108,102.3335,102.4705,24496.0
2015-07-23 12:25:00,127.13,127.33,127.12,127.3,19667.0,102.4463,102.6075,102.4383,102.5833,19667.0
2015-07-23 12:30:00,127.26,127.38,127.25,127.34,7500.0,102.5511,102.6478,102.543,102.6155,7500.0
2015-07-23 12:35:00,127.32,127.37,127.31,127.37,7316.0,102.5994,102.6397,102.5914,102.6397,7316.0
2015-07-23 12:40:00,127.38,127.46,127.31,127.46,10290.0,102.6478,102.7122,102.5914,102.7122,10290.0
2015-07-23 12:45:00,127.49,127.54,127.39,127.42,13817.0,102.7364,102.7767,102.6558,102.68,13817.0
2015-07-23 12:50:00,127.41,127.43,127.31,127.33,12117.0,102.6719,102.6881,102.5914,102.6075,12117.0
2015-07-23 12:55:00,127.32,127.35,127.25,127.25,10169.0,102.5994,102.6236,102.543,102.543,10169.0
2015-07-23 13:00:00,127.22,127.22,127.0,127.02,8221.0,102.5188,102.5188,102.3416,102.3577,8221.0
2015-07-23 13:05:00,127.04,127.1,126.98,126.98,7993.0,102.3738,102.4221,102.3254,102.3254,7993.0
2015-07-23 13:10:00,126.99,127.03,126.91,126.94,10454.0,102.3335,102.3657,102.269,102.2932,10454.0
2015-07-23 13:15:00,126.94,126.96,126.81,126.82,8999.0,102.2932,102.3093,102.1884,102.1965,8999.0
2015-07-23 13:20:00,126.84,126.84,126.42,126.42,15747.0,102.2126,102.2126,101.8742,101.8742,15747.0
2015-07-23 13:25:00,126.42,126.54,126.33,126.36,18278.0,101.8742,101.9709,101.8016,101.8258,18278.0
2015-07-23 13:30:00,126.42,126.56,126.4,126.45,15897.0,101.8742,101.987,101.858,101.8983,15897.0
2015-07-23 13:35:00,126.42,126.47,126.3,126.32,13333.0,101.8742,101.9145,101.7775,101.7936,13333.0
2015-07-23 13:40:00,126.32,126.51,126.32,126.44,16219.0,101.7936,101.9467,101.7936,101.8903,16219.0
2015-07-23 13:45:00,126.45,126.51,126.43,126.5,14056.0,101.8983,101.9467,101.8822,101.9386,14056.0
2015-07-23 13:50:00,126.49,126.66,126.46,126.65,14400.0,101.9306,102.0676,101.9064,102.0595,14400.0
2015-07-23 13:55:00,126.63,126.69,126.56,126.67,10802.0,102.0434,102.0917,101.987,102.0756,10802.0
2015-07-23 14:00:00,126.67,126.72,126.6,126.68,14942.0,102.0756,102.1159,102.0192,102.0837,14942.0
2015-07-23 14:05:00,126.69,126.73,126.66,126.7,15644.0,102.0917,102.124,102.0676,102.0998,15644.0
2015-07-23 14:10:00,126.69,126.74,126.64,126.7,10200.0,102.0917,102.132,102.0514,102.0998,10200.0
2015-07-23 14:15:00,126.7,126.86,126.68,126.83,8900.0,102.0998,102.2287,102.0837,102.2046,8900.0
2015-07-23 14:20:00,126.85,126.85,126.65,126.67,10500.0,102.2207,102.2207,102.0595,102.0756,10500.0
2015-07-23 14:25:00,126.67,126.68,126.55,126.65,8865.0,102.0756,102.0837,101.9789,102.0595,8865.0
2015-07-23 14:30:00,126.61,126.83,126.56,126.75,11791.0,102.0273,102.2046,101.987,102.1401,11791.0
2015-07-23 14:35:00,126.75,126.9,126.71,126.9,10000.0,102.1401,102.261,102.1079,102.261,10000.0
2015-07-23 14:40:00,126.93,126.97,126.89,126.9,11605.0,102.2851,102.3174,102.2529,102.261,11605.0
2015-07-23 14:45:00,126.9,126.93,126.8,126.84,8791.0,102.261,102.2851,102.1804,102.2126,8791.0
2015-07-23 14:50:00,126.83,126.84,126.5,126.52,10300.0,102.2046,102.2126,101.9386,101.9547,10300.0
2015-07-23 14:55:00,126.57,126.66,126.54,126.56,7588.0,101.995,102.0676,101.9709,101.987,7588.0
2015-07-23 15:00:00,126.58,126.6,126.34,126.39,13645.0,102.0031,102.0192,101.8097,101.85,13645.0
2015-07-23 15:05:00,126.39,126.39,126.16,126.26,15753.0,101.85,101.85,101.6646,101.7452,15753.0
2015-07-23 15:10:00,126.26,126.27,126.06,126.12,14117.0,101.7452,101.7533,101.5841,101.6324,14117.0
2015-07-23 15:15:00,126.1,126.1,125.97,125.97,16514.0,101.6163,101.6163,101.5115,101.5115,16514.0
2015-07-23 15:20:00,125.97,126.19,125.97,126.15,13767.0,101.5115,101.6888,101.5115,101.6566,13767.0
2015-07-23 15:25:00,126.16,126.17,126.07,126.12,22362.0,101.6646,101.6727,101.5921,101.6324,22362.0
2015-07-23 15:30:00,126.12,126.13,126.01,126.01,31783.0,101.6324,101.6405,101.5438,101.5438,31783.0
2015-07-23 15:35:00,126.02,126.28,126.0,126.27,43888.0,101.5518,101.7613,101.5357,101.7533,43888.0
2015-07-23 15:40:00,126.29,126.44,126.2,126.2,30734.0,101.7694,101.8903,101.6969,101.6969,30734.0
2015-07-23 15:45:00,126.22,126.23,126.05,126.08,29133.0,101.713,101.7211,101.576,101.6002,29133.0
2015-07-23 15:50:00,126.07,126.12,125.96,126.08,38518.0,101.5921,101.6324,101.5035,101.6002,38518.0
2015-07-23 15:55:00,126.08,126.27,126.03,126.2,71826.0,101.6002,101.7533,101.5599,101.6969,71826.0
2015-07-24 09:30:00,126.18,126.28,126.03,126.14,17068.0,101.6808,101.7613,101.5599,101.6485,17068.0
2015-07-24 09:35:00,126.13,126.16,125.79,125.99,10198.0,101.6405,101.6646,101.3665,101.5277,10198.0
2015-07-24 09:40:00,125.98,126.22,125.98,126.18,9707.0,101.5196,101.713,101.5196,101.6808,9707.0
2015-07-24 09:45:00,126.2,126.21,126.05,126.21,6300.0,101.6969,101.7049,101.576,101.7049,6300.0
2015-07-24 09:50:00,126.22,126.53,126.15,126.53,4819.0,101.713,101.9628,101.6566,101.9628,4819.0
2015-07-24 09:55:00,126.6,126.66,126.53,126.66,12487.0,102.0192,102.0676,101.9628,102.0676,12487.0
2015-07-24 10:00:00,126.66,126.66,126.28,126.31,7064.0,102.0676,102.0676,101.7613,101.7855,7064.0
2015-07-24 10:05:00,126.33,126.38,126.25,126.37,6736.0,101.8016,101.8419,101.7372,101.8339,6736.0
2015-07-24 10:10:00,126.35,126.36,126.01,126.02,5884.0,101.8178,101.8258,101.5438,101.5518,5884.0
2015-07-24 10:15:00,126.01,126.01,125.62,125.69,17040.0,101.5438,101.5438,101.2295,101.2859,17040.0
2015-07-24 10:20:00,125.67,125.67,125.5,125.54,8883.0,101.2698,101.2698,101.1328,101.165,8883.0
2015-07-24 10:25:00,125.49,125.6,125.41,125.43,8118.0,101.1247,101.2134,101.0603,101.0764,8118.0
2015-07-24 10:30:00,125.42,125.43,125.17,125.17,6500.0,101.0683,101.0764,100.8669,100.8669,6500.0
2015-07-24 10:35:00,125.19,125.37,125.16,125.25,7306.0,100.883,101.028,100.8588,100.9313,7306.0
2015-07-24 10:40:00,125.23,125.3,125.2,125.25,5524.0,100.9152,100.9716,100.891,100.9313,5524.0
2015-07-24 10:45:00,125.26,125.26,125.12,125.2,6014.0,100.9394,100.9394,100.8266,100.891,6014.0
2015-07-24 10:50:00,125.21,125.32,125.21,125.22,14671.0,100.8991,100.9877,100.8991,100.9072,14671.0
2015-07-24 10:55:00,125.21,125.21,124.89,124.89,16341.0,100.8991,100.8991,100.6412,100.6412,16341.0
2015-07-24 11:00:00,124.92,125.02,124.88,125.0,6800.0,100.6654,100.746,100.6332,100.7299,6800.0
2015-07-24 11:05:00,125.0,125.05,124.9,125.0,10401.0,100.7299,100.7702,100.6493,100.7299,10401.0
2015-07-24 11:10:00,124.99,125.01,124.93,124.98,27680.0,100.7218,100.7379,100.6735,100.7138,27680.0
2015-07-24 11:15:00,125.0,125.0,124.91,124.95,7193.0,100.7299,100.7299,100.6573,100.6896,7193.0
2015-07-24 11:20:00,124.97,125.06,124.94,125.06,43023.0,100.7057,100.7782,100.6815,100.7782,43023.0
2015-07-24 11:25:00,125.05,125.16,125.04,125.04,7141.0,100.7702,100.8588,100.7621,100.7621,7141.0
2015-07-24 11:30:00,125.06,125.06,124.96,124.98,9826.0,100.7782,100.7782,100.6976,100.7138,9826.0
2015-07-24 11:35:00,124.96,124.96,124.82,124.87,8442.0,100.6976,100.6976,100.5848,100.6251,8442.0
2015-07-24 11:40:00,124.89,124.9,124.63,124.63,21075.0,100.6412,100.6493,100.4317,100.4317,21075.0
2015-07-24 11:45:00,124.66,124.81,124.64,124.76,36955.0,100.4559,100.5768,100.4398,100.5365,36955.0
2015-07-24 11:50:00,124.78,124.94,124.76,124.94,36189.0,100.5526,100.6815,100.5365,100.6815,36189.0
2015-07-24 11:55:00,124.92,125.0,124.79,124.89,31946.0,100.6654,100.7299,100.5606,100.6412,31946.0
2015-07-24 12:00:00,124.9,124.9,124.8,124.81,10829.0,100.6493,100.6493,100.5687,100.5768,10829.0
2015-07-24 12:05:00,124.81,124.95,124.78,124.87,16403.0,100.5768,100.6896,100.5526,100.6251,16403.0
2015-07-24 12:10:00,124.9,124.93,124.89,124.9,4255.0,100.6493,100.6735,100.6412,100.6493,4255.0
2015-07-24 12:15:00,124.9,124.92,124.83,124.92,8284.0,100.6493,100.6654,100.5929,100.6654,8284.0
2015-07-24 12:20:00,124.94,124.95,124.84,124.84,8210.0,100.6815,100.6896,100.6009,100.6009,8210.0
2015-07-24 12:25:00,124.86,124.87,124.76,124.76,5997.0,100.6171,100.6251,100.5365,100.5365,5997.0
2015-07-24 12:30:00,124.78,124.81,124.57,124.61,15730.0,100.5526,100.5768,100.3834,100.4156,15730.0
2015-07-24 12:35:00,124.59,124.6,124.54,124.59,8592.0,100.3995,100.4075,100.3592,100.3995,8592.0
2015-07-24 12:40:00,124.62,124.62,124.42,124.48,9802.0,100.4237,100.4237,100.2625,100.3108,9802.0
2015-07-24 12:45:00,124.48,124.49,124.05,124.19,31571.0,100.3108,100.3189,99.9643,100.0771,31571.0
2015-07-24 12:50:00,124.28,124.33,124.2,124.27,6664.0,100.1497,100.19,100.0852,100.1416,6664.0
2015-07-24 12:55:00,124.28,124.28,124.2,124.22,3700.0,100.1497,100.1497,100.0852,100.1013,3700.0
2015-07-24 13:00:00,124.23,124.35,124.21,124.25,12320.0,100.1094,100.2061,100.0933,100.1255,12320.0
2015-07-24 13:05:00,124.22,124.23,124.16,124.18,5945.0,100.1013,100.1094,100.053,100.0691,5945.0
2015-07-24 13:10:00,124.19,124.23,124.1,124.12,10675.0,100.0771,100.1094,100.0046,100.0207,10675.0
2015-07-24 13:15:00,124.11,124.22,124.03,124.18,10619.0,100.0127,100.1013,99.9482,100.0691,10619.0
2015-07-24 13:20:00,124.19,124.25,124.11,124.23,8992.0,100.0771,100.1255,100.0127,100.1094,8992.0
2015-07-24 13:25:00,124.25,124.32,124.24,124.26,7097.0,100.1255,100.1819,100.1174,100.1336,7097.0
2015-07-24 13:30:00,124.28,124.3,124.19,124.29,8502.0,100.1497,100.1658,100.0771,100.1577,8502.0
2015-07-24 13:35:00,124.29,124.32,124.2,124.22,7172.0,100.1577,100.1819,100.0852,100.1013,7172.0
2015-07-24 13:40:00,124.25,124.25,124.02,124.03,8662.0,100.1255,100.1255,99.9402,99.9482,8662.0
2015-07-24 13:45:00,124.0,124.09,123.9,124.02,7541.0,99.924,99.9966,99.8435,99.9402,7541.0
2015-07-24 13:50:00,123.99,124.11,123.99,124.08,17301.0,99.916,100.0127,99.916,99.9885,17301.0
2015-07-24 13:55:00,124.06,124.13,123.99,124.06,10931.0,99.9724,100.0288,99.916,99.9724,10931.0
2015-07-24 14:00:00,124.07,124.14,124.03,124.09,9634.0,99.9804,100.0369,99.9482,99.9966,9634.0
2015-07-24 14:05:00,124.07,124.13,124.02,124.04,4800.0,99.9804,100.0288,99.9402,99.9563,4800.0
2015-07-24 14:10:00,124.02,124.1,123.93,123.93,31794.0,99.9402,100.0046,99.8676,99.8676,31794.0
2015-07-24 14:15:00,123.93,123.93,123.79,123.81,9115.0,99.8676,99.8676,99.7548,99.7709,9115.0
2015-07-24 14:20:00,123.82,123.82,123.69,123.82,32456.0,99.779,99.779,99.6742,99.779,32456.0
2015-07-24 14:25:00,123.82,124.0,123.81,123.9,21900.0,99.779,99.924,99.7709,99.8435,21900.0
2015-07-24 14:30:00,123.89,123.92,123.7,123.7,6983.0,99.8354,99.8596,99.6823,99.6823,6983.0
2015-07-24 14:35:00,123.69,123.7,123.6,123.62,13814.0,99.6742,99.6823,99.6017,99.6178,13814.0
2015-07-24 14:40:00,123.62,123.7,123.59,123.62,21802.0,99.6178,99.6823,99.5936,99.6178,21802.0
2015-07-24 14:45:00,123.62,123.66,123.57,123.57,12549.0,99.6178,99.65,99.5775,99.5775,12549.0
2015-07-24 14:50:00,123.58,123.58,123.43,123.51,11091.0,99.5856,99.5856,99.4647,99.5292,11091.0
2015-07-24 14:55:00,123.52,123.72,123.51,123.67,5824.0,99.5372,99.6984,99.5292,99.6581,5824.0
2015-07-24 15:00:00,123.67,123.94,123.62,123.94,12077.0,99.6581,99.8757,99.6178,99.8757,12077.0
2015-07-24 15:05:00,123.97,124.04,123.89,123.98,13300.0,99.8999,99.9563,99.8354,99.9079,13300.0
2015-07-24 15:10:00,123.98,124.13,123.97,124.1,12425.0,99.9079,100.0288,99.8999,100.0046,12425.0
2015-07-24 15:15:00,124.09,124.18,123.99,124.16,14950.0,99.9966,100.0691,99.916,100.053,14950.0
2015-07-24 15:20:00,124.15,124.2,124.07,124.13,14992.0,100.0449,100.0852,99.9804,100.0288,14992.0
2015-07-24 15:25:00,124.15,124.17,123.82,123.82,15341.0,100.0449,100.061,99.779,99.779,15341.0
2015-07-24 15:30:00,123.83,123.93,123.77,123.83,18672.0,99.787,99.8676,99.7387,99.787,18672.0
2015-07-24 15:35:00,123.82,123.91,123.82,123.88,20586.0,99.779,99.8515,99.779,99.8273,20586.0
2015-07-24 15:40:00,123.85,124.01,123.84,124.0,20298.0,99.8032,99.9321,99.7951,99.924,20298.0
2015-07-24 15:45:00,123.99,124.2,123.94,124.1,30997.0,99.916,100.0852,99.8757,100.0046,30997.0
2015-07-24 15:50:00,124.11,124.17,124.09,124.13,27536.0,100.0127,100.061,99.9966,100.0288,27536.0
2015-07-24 15:55:00,124.13,124.16,123.9,124.05,52173.0,100.0288,100.053,99.8435,99.9643,52173.0
2015-07-27 09:30:00,123.65,123.67,122.36,122.77,21674.0,99.642,99.6581,98.6025,98.9329,21674.0
2015-07-27 09:35:00,122.63,122.63,122.09,122.23,9381.0,98.82,98.82,98.3849,98.4977,9381.0
2015-07-27 09:40:00,122.23,122.75,122.12,122.33,5862.0,98.4977,98.9167,98.4091,98.5783,5862.0
2015-07-27 09:45:00,122.32,122.45,122.1,122.27,16926.0,98.5702,98.675,98.3929,98.5299,16926.0
2015-07-27 09:50:00,122.26,122.34,122.12,122.28,8063.0,98.5219,98.5863,98.4091,98.538,8063.0
2015-07-27 09:55:00,122.3,122.63,122.23,122.56,21200.0,98.5541,98.82,98.4977,98.7636,21200.0
2015-07-27 10:00:00,122.58,122.62,122.36,122.37,18568.0,98.7797,98.812,98.6025,98.6105,18568.0
2015-07-27 10:05:00,122.28,122.36,122.2,122.28,14225.0,98.538,98.6025,98.4735,98.538,14225.0
2015-07-27 10:10:00,122.27,122.47,122.27,122.47,6500.0,98.5299,98.6911,98.5299,98.6911,6500.0
2015-07-27 10:15:00,122.45,122.72,122.45,122.72,6467.0,98.675,98.8926,98.675,98.8926,6467.0
2015-07-27 10:20:00,122.76,122.77,122.38,122.4,7078.0,98.9248,98.9329,98.6186,98.6347,7078.0
2015-07-27 10:25:00,122.37,122.63,122.3,122.56,3750.0,98.6105,98.82,98.5541,98.7636,3750.0
2015-07-27 10:30:00,122.6,122.88,122.6,122.81,5574.0,98.7959,99.0215,98.7959,98.9651,5574.0
2015-07-27 10:35:00,122.82,122.98,122.77,122.96,10512.0,98.9731,99.1021,98.9329,99.086,10512.0
2015-07-27 10:40:00,122.98,123.06,122.82,122.92,4611.0,99.1021,99.1665,98.9731,99.0537,4611.0
2015-07-27 10:45:00,123.01,123.1,122.67,122.73,10035.0,99.1263,99.1988,98.8523,98.9006,10035.0
2015-07-27 10:50:00,122.79,122.83,122.64,122.71,3800.0,98.949,98.9812,98.8281,98.8845,3800.0
2015-07-27 10:55:00,122.71,122.75,122.62,122.72,5500.0,98.8845,98.9167,98.812,98.8926,5500.0
2015-07-27 11:00:00,122.72,122.99,122.64,122.98,18770.0,98.8926,99.1101,98.8281,99.1021,18770.0
2015-07-27 11:05:00,123.01,123.15,123.01,123.02,8650.0,99.1263,99.2391,99.1263,99.1343,8650.0
2015-07-27 11:10:00,122.94,122.97,122.69,122.74,6769.0,99.0698,99.094,98.8684,98.9087,6769.0
2015-07-27 11:15:00,122.74,122.79,122.55,122.68,5366.0,98.9087,98.949,98.7556,98.8603,5366.0
2015-07-27 11:20:00,122.7,122.74,122.56,122.72,3900.0,98.8764,98.9087,98.7636,98.8926,3900.0
2015-07-27 11:25:00,122.73,122.77,122.69,122.7,5541.0,98.9006,98.9329,98.8684,98.8764,5541.0
2015-07-27 11:30:00,122.72,122.77,122.59,122.6,4486.0,98.8926,98.9329,98.7878,98.7959,4486.0
2015-07-27 11:35:00,122.6,122.74,122.6,122.74,4787.0,98.7959,98.9087,98.7959,98.9087,4787.0
2015-07-27 11:40:00,122.74,122.82,122.66,122.72,8508.0,98.9087,98.9731,98.8442,98.8926,8508.0
2015-07-27 11:45:00,122.74,122.83,122.65,122.82,7910.0,98.9087,98.9812,98.8362,98.9731,7910.0
2015-07-27 11:50:00,122.81,122.88,122.75,122.88,5515.0,98.9651,99.0215,98.9167,99.0215,5515.0
2015-07-27 11:55:00,122.88,123.02,122.79,123.01,7350.0,99.0215,99.1343,98.949,99.1263,7350.0
2015-07-27 12:00:00,123.01,123.1,123.01,123.01,14486.0,99.1263,99.1988,99.1263,99.1263,14486.0
2015-07-27 12:05:00,123.01,123.06,122.85,122.91,6098.0,99.1263,99.1665,98.9973,99.0457,6098.0
2015-07-27 12:10:00,122.97,122.98,122.84,122.85,5247.0,99.094,99.1021,98.9893,98.9973,5247.0
2015-07-27 12:15:00,122.86,122.96,122.8,122.95,6600.0,99.0054,99.086,98.957,99.0779,6600.0
2015-07-27 12:20:00,122.95,123.08,122.93,123.08,5705.0,99.0779,99.1827,99.0618,99.1827,5705.0
2015-07-27 12:25:00,123.08,123.08,123.0,123.07,6410.0,99.1827,99.1827,99.1182,99.1746,6410.0
2015-07-27 12:30:00,123.05,123.11,122.97,123.01,7537.0,99.1585,99.2068,99.094,99.1263,7537.0
2015-07-27 12:35:00,123.03,123.09,122.99,123.08,5200.0,99.1424,99.1907,99.1101,99.1827,5200.0
2015-07-27 12:40:00,123.08,123.09,122.95,122.98,4110.0,99.1827,99.1907,99.0779,99.1021,4110.0
2015-07-27 12:45:00,122.98,123.08,122.96,123.03,4149.0,99.1021,99.1827,99.086,99.1424,4149.0
2015-07-27 12:50:00,123.01,123.01,122.85,122.86,6851.0,99.1263,99.1263,98.9973,99.0054,6851.0
2015-07-27 12:55:00,122.84,122.84,122.73,122.77,6363.0,98.9893,98.9893,98.9006,98.9329,6363.0
2015-07-27 13:00:00,122.78,122.83,122.75,122.78,4200.0,98.9409,98.9812,98.9167,98.9409,4200.0
2015-07-27 13:05:00,122.78,122.85,122.75,122.85,6210.0,98.9409,98.9973,98.9167,98.9973,6210.0
2015-07-27 13:10:00,122.84,122.92,122.84,122.87,11028.0,98.9893,99.0537,98.9893,99.0134,11028.0
2015-07-27 13:15:00,122.9,122.98,122.87,122.87,3600.0,99.0376,99.1021,99.0134,99.0134,3600.0
2015-07-27 13:20:00,122.89,122.89,122.82,122.87,10780.0,99.0296,99.0296,98.9731,99.0134,10780.0
2015-07-27 13:25:00,122.88,122.94,122.79,122.86,5728.0,99.0215,99.0698,98.949,99.0054,5728.0
2015-07-27 13:30:00,122.86,122.91,122.8,122.89,6900.0,99.0054,99.0457,98.957,99.0296,6900.0
2015-07-27 13:35:00,122.89,122.89,122.75,122.82,6605.0,99.0296,99.0296,98.9167,98.9731,6605.0
2015-07-27 13:40:00,122.84,122.85,122.7,122.74,6185.0,98.9893,98.9973,98.8764,98.9087,6185.0
2015-07-27 13:45:00,122.77,122.87,122.76,122.83,10357.0,98.9329,99.0134,98.9248,98.9812,10357.0
2015-07-27 13:50:00,122.81,122.94,122.8,122.94,5393.0,98.9651,99.0698,98.957,99.0698,5393.0
2015-07-27 13:55:00,122.97,122.97,122.81,122.9,6183.0,99.094,99.094,98.9651,99.0376,6183.0
2015-07-27 14:00:00,122.88,122.95,122.85,122.9,4150.0,99.0215,99.0779,98.9973,99.0376,4150.0
2015-07-27 14:05:00,122.9,123.0,122.89,122.89,7183.0,99.0376,99.1182,99.0296,99.0296,7183.0
2015-07-27 14:10:00,122.87,122.94,122.83,122.93,5675.0,99.0134,99.0698,98.9812,99.0618,5675.0
2015-07-27 14:15:00,122.89,123.15,122.89,123.14,5350.0,99.0296,99.2391,99.0296,99.231,5350.0
2015-07-27 14:20:00,123.14,123.19,122.99,123.01,5745.0,99.231,99.2713,99.1101,99.1263,5745.0
2015-07-27 14:25:00,123.01,123.05,122.93,122.96,5028.0,99.1263,99.1585,99.0618,99.086,5028.0
2015-07-27 14:30:00,122.96,122.98,122.8,122.85,7100.0,99.086,99.1021,98.957,98.9973,7100.0
2015-07-27 14:35:00,122.83,123.01,122.83,122.93,5549.0,98.9812,99.1263,98.9812,99.0618,5549.0
2015-07-27 14:40:00,122.96,122.98,122.86,122.87,5700.0,99.086,99.1021,99.0054,99.0134,5700.0
2015-07-27 14:45:00,122.88,122.92,122.81,122.83,7692.0,99.0215,99.0537,98.9651,98.9812,7692.0
2015-07-27 14:50:00,122.83,122.91,122.81,122.83,10304.0,98.9812,99.0457,98.9651,98.9812,10304.0
2015-07-27 14:55:00,122.82,122.96,122.82,122.96,7206.0,98.9731,99.086,98.9731,99.086,7206.0
2015-07-27 15:00:00,122.94,122.94,122.81,122.81,8586.0,99.0698,99.0698,98.9651,98.9651,8586.0
2015-07-27 15:05:00,122.8,122.93,122.8,122.87,13193.0,98.957,99.0618,98.957,99.0134,13193.0
2015-07-27 15:10:00,122.86,122.97,122.86,122.96,21726.0,99.0054,99.094,99.0054,99.086,21726.0
2015-07-27 15:15:00,122.95,122.99,122.83,122.85,12323.0,99.0779,99.1101,98.9812,98.9973,12323.0
2015-07-27 15:20:00,122.85,122.89,122.84,122.85,19896.0,98.9973,99.0296,98.9893,98.9973,19896.0
2015-07-27 15:25:00,122.85,122.85,122.69,122.71,19057.0,98.9973,98.9973,98.8684,98.8845,19057.0
2015-07-27 15:30:00,122.68,122.73,122.63,122.71,17762.0,98.8603,98.9006,98.82,98.8845,17762.0
2015-07-27 15:35:00,122.7,122.76,122.64,122.74,18537.0,98.8764,98.9248,98.8281,98.9087,18537.0
2015-07-27 15:40:00,122.72,122.79,122.67,122.68,22289.0,98.8926,98.949,98.8523,98.8603,22289.0
2015-07-27 15:45:00,122.69,122.85,122.66,122.82,26930.0,98.8684,98.9973,98.8442,98.9731,26930.0
2015-07-27 15:50:00,122.82,122.82,122.71,122.71,23591.0,98.9731,98.9731,98.8845,98.8845,23591.0
2015-07-27 15:55:00,122.72,122.97,122.68,122.93,69179.0,98.8926,99.094,98.8603,99.0618,69179.0
2015-07-28 09:30:00,124.28,124.4,123.62,123.63,19439.0,100.1497,100.2464,99.6178,99.6259,19439.0
2015-07-28 09:35:00,123.67,123.86,123.23,123.59,8089.0,99.6581,99.8112,99.3035,99.5936,8089.0
2015-07-28 09:40:00,123.58,123.8,123.44,123.64,7620.0,99.5856,99.7629,99.4728,99.6339,7620.0
2015-07-28 09:45:00,123.65,123.85,123.5,123.68,22544.0,99.642,99.8032,99.5211,99.6662,22544.0
2015-07-28 09:50:00,123.74,124.04,123.57,124.04,12901.0,99.7145,99.9563,99.5775,99.9563,12901.0
2015-07-28 09:55:00,124.04,124.13,123.91,124.13,4300.0,99.9563,100.0288,99.8515,100.0288,4300.0
2015-07-28 10:00:00,124.08,124.08,123.77,123.77,13349.0,99.9885,99.9885,99.7387,99.7387,13349.0
2015-07-28 10:05:00,123.78,123.95,123.72,123.92,35417.0,99.7467,99.8837,99.6984,99.8596,35417.0
2015-07-28 10:10:00,123.93,124.17,123.9,124.11,14090.0,99.8676,100.061,99.8435,100.0127,14090.0
2015-07-28 10:15:00,124.15,124.15,123.92,124.02,19512.0,100.0449,100.0449,99.8596,99.9402,19512.0
2015-07-28 10:20:00,124.02,124.14,123.94,124.06,21155.0,99.9402,100.0369,99.8757,99.9724,21155.0
2015-07-28 10:25:00,124.01,124.04,123.87,123.93,19515.0,99.9321,99.9563,99.8193,99.8676,19515.0
2015-07-28 10:30:00,123.96,124.13,123.93,123.96,11501.0,99.8918,100.0288,99.8676,99.8918,11501.0
2015-07-28 10:35:00,124.0,124.2,123.98,124.2,16808.0,99.924,100.0852,99.9079,100.0852,16808.0
2015-07-28 10:40:00,124.21,124.25,124.11,124.25,22259.0,100.0933,100.1255,100.0127,100.1255,22259.0
2015-07-28 10:45:00,124.27,124.28,124.13,124.15,8243.0,100.1416,100.1497,100.0288,100.0449,8243.0
2015-07-28 10:50:00,124.15,124.25,124.11,124.25,13601.0,100.0449,100.1255,100.0127,100.1255,13601.0
2015-07-28 10:55:00,124.27,124.45,124.26,124.38,17654.0,100.1416,100.2867,100.1336,100.2303,17654.0
2015-07-28 11:00:00,124.38,124.39,124.23,124.29,6780.0,100.2303,100.2383,100.1094,100.1577,6780.0
2015-07-28 11:05:00,124.31,124.45,124.27,124.41,8101.0,100.1738,100.2867,100.1416,100.2544,8101.0
2015-07-28 11:10:00,124.42,124.53,124.39,124.43,7157.0,100.2625,100.3511,100.2383,100.2705,7157.0
2015-07-28 11:15:00,124.41,124.44,124.36,124.4,10669.0,100.2544,100.2786,100.2141,100.2464,10669.0
2015-07-28 11:20:00,124.4,124.42,124.38,124.41,14577.0,100.2464,100.2625,100.2303,100.2544,14577.0
2015-07-28 11:25:00,124.42,124.51,124.39,124.51,8014.0,100.2625,100.335,100.2383,100.335,8014.0
2015-07-28 11:30:00,124.49,124.67,124.47,124.47,16167.0,100.3189,100.4639,100.3028,100.3028,16167.0
2015-07-28 11:35:00,124.5,124.57,124.48,124.51,6200.0,100.327,100.3834,100.3108,100.335,6200.0
2015-07-28 11:40:00,124.53,124.7,124.51,124.64,11406.0,100.3511,100.4881,100.335,100.4398,11406.0
2015-07-28 11:45:00,124.66,124.74,124.65,124.73,7537.0,100.4559,100.5204,100.4478,100.5123,7537.0
2015-07-28 11:50:00,124.73,124.83,124.71,124.78,8551.0,100.5123,100.5929,100.4962,100.5526,8551.0
2015-07-28 11:55:00,124.78,124.78,124.68,124.77,5563.0,100.5526,100.5526,100.472,100.5445,5563.0
2015-07-28 12:00:00,124.8,125.01,124.8,124.99,12783.0,100.5687,100.7379,100.5687,100.7218,12783.0
2015-07-28 12:05:00,124.98,125.1,124.95,125.05,9747.0,100.7138,100.8105,100.6896,100.7702,9747.0
2015-07-28 12:10:00,125.07,125.07,124.9,124.94,4710.0,100.7863,100.7863,100.6493,100.6815,4710.0
2015-07-28 12:15:00,124.92,125.04,124.88,125.0,7392.0,100.6654,100.7621,100.6332,100.7299,7392.0
2015-07-28 12:20:00,125.0,125.01,124.91,124.95,4139.0,100.7299,100.7379,100.6573,100.6896,4139.0
2015-07-28 12:25:00,124.92,124.93,124.86,124.93,3000.0,100.6654,100.6735,100.6171,100.6735,3000.0
2015-07-28 12:30:00,124.98,125.02,124.93,124.98,5600.0,100.7138,100.746,100.6735,100.7138,5600.0
2015-07-28 12:35:00,124.96,124.96,124.84,124.85,7905.0,100.6976,100.6976,100.6009,100.609,7905.0
2015-07-28 12:40:00,124.85,124.9,124.81,124.89,31209.0,100.609,100.6493,100.5768,100.6412,31209.0
2015-07-28 12:45:00,124.9,125.0,124.9,124.96,3700.0,100.6493,100.7299,100.6493,100.6976,3700.0
2015-07-28 12:50:00,124.98,124.98,124.88,124.93,31770.0,100.7138,100.7138,100.6332,100.6735,31770.0
2015-07-28 12:55:00,124.97,124.98,124.78,124.78,6510.0,100.7057,100.7138,100.5526,100.5526,6510.0
2015-07-28 13:00:00,124.78,124.78,124.69,124.71,3720.0,100.5526,100.5526,100.4801,100.4962,3720.0
2015-07-28 13:05:00,124.74,124.91,124.74,124.87,3899.0,100.5204,100.6573,100.5204,100.6251,3899.0
2015-07-28 13:10:00,124.9,124.92,124.83,124.88,2850.0,100.6493,100.6654,100.5929,100.6332,2850.0
2015-07-28 13:15:00,124.87,124.88,124.78,124.81,3025.0,100.6251,100.6332,100.5526,100.5768,3025.0
2015-07-28 13:20:00,124.81,124.96,124.81,124.96,3100.0,100.5768,100.6976,100.5768,100.6976,3100.0
2015-07-28 13:25:00,124.96,124.96,124.9,124.95,5923.0,100.6976,100.6976,100.6493,100.6896,5923.0
2015-07-28 13:30:00,124.91,124.93,124.82,124.84,6600.0,100.6573,100.6735,100.5848,100.6009,6600.0
2015-07-28 13:35:00,124.87,124.98,124.86,124.96,7384.0,100.6251,100.7138,100.6171,100.6976,7384.0
2015-07-28 13:40:00,125.0,125.04,124.96,125.0,3640.0,100.7299,100.7621,100.6976,100.7299,3640.0
2015-07-28 13:45:00,124.98,125.0,124.9,124.97,9581.0,100.7138,100.7299,100.6493,100.7057,9581.0
2015-07-28 13:50:00,124.99,124.99,124.9,124.93,12335.0,100.7218,100.7218,100.6493,100.6735,12335.0
2015-07-28 13:55:00,124.91,124.97,124.9,124.95,8092.0,100.6573,100.7057,100.6493,100.6896,8092.0
2015-07-28 14:00:00,124.94,125.15,124.9,125.15,6506.0,100.6815,100.8507,100.6493,100.8507,6506.0
2015-07-28 14:05:00,125.13,125.26,125.12,125.26,22025.0,100.8346,100.9394,100.8266,100.9394,22025.0
2015-07-28 14:10:00,125.27,125.29,125.2,125.29,8592.0,100.9474,100.9636,100.891,100.9636,8592.0
2015-07-28 14:15:00,125.29,125.32,125.18,125.2,9606.0,100.9636,100.9877,100.8749,100.891,9606.0
2015-07-28 14:20:00,125.18,125.28,125.15,125.25,29014.0,100.8749,100.9555,100.8507,100.9313,29014.0
2015-07-28 14:25:00,125.28,125.33,125.25,125.26,8576.0,100.9555,100.9958,100.9313,100.9394,8576.0
2015-07-28 14:30:00,125.25,125.26,125.0,125.0,11050.0,100.9313,100.9394,100.7299,100.7299,11050.0
2015-07-28 14:35:00,125.01,125.01,124.92,124.95,11526.0,100.7379,100.7379,100.6654,100.6896,11526.0
2015-07-28 14:40:00,124.94,124.94,124.85,124.86,8281.0,100.6815,100.6815,100.609,100.6171,8281.0
2015-07-28 14:45:00,124.85,124.91,124.78,124.9,11061.0,100.609,100.6573,100.5526,100.6493,11061.0
2015-07-28 14:50:00,124.89,124.98,124.8,124.93,10639.0,100.6412,100.7138,100.5687,100.6735,10639.0
2015-07-28 14:55:00,124.93,125.0,124.9,125.0,5800.0,100.6735,100.7299,100.6493,100.7299,5800.0
2015-07-28 15:00:00,124.98,125.0,124.82,124.85,10166.0,100.7138,100.7299,100.5848,100.609,10166.0
2015-07-28 15:05:00,124.85,124.9,124.77,124.9,7120.0,100.609,100.6493,100.5445,100.6493,7120.0
2015-07-28 15:10:00,124.89,124.92,124.84,124.84,10768.0,100.6412,100.6654,100.6009,100.6009,10768.0
2015-07-28 15:15:00,124.84,124.93,124.79,124.92,12651.0,100.6009,100.6735,100.5606,100.6654,12651.0
2015-07-28 15:20:00,124.92,124.92,124.75,124.79,12273.0,100.6654,100.6654,100.5284,100.5606,12273.0
2015-07-28 15:25:00,124.78,124.81,124.74,124.77,12765.0,100.5526,100.5768,100.5204,100.5445,12765.0
2015-07-28 15:30:00,124.78,124.94,124.78,124.93,49868.0,100.5526,100.6815,100.5526,100.6735,49868.0
2015-07-28 15:35:00,124.93,125.04,124.93,125.02,22901.0,100.6735,100.7621,100.6735,100.746,22901.0
2015-07-28 15:40:00,125.03,125.21,125.03,125.18,47393.0,100.754,100.8991,100.754,100.8749,47393.0
2015-07-28 15:45:00,125.21,125.35,125.19,125.26,71489.0,100.8991,101.0119,100.883,100.9394,71489.0
2015-07-28 15:50:00,125.25,125.3,125.17,125.29,57762.0,100.9313,100.9716,100.8669,100.9636,57762.0
2015-07-28 15:55:00,125.29,125.32,125.23,125.26,76811.0,100.9636,100.9877,100.9152,100.9394,76811.0
2015-07-29 09:30:00,125.45,125.74,125.09,125.72,11277.0,101.0925,101.3262,100.8024,101.3101,11277.0
2015-07-29 09:35:00,125.83,125.83,125.21,125.51,7706.0,101.3987,101.3987,100.8991,101.1409,7706.0
2015-07-29 09:40:00,125.51,125.57,125.18,125.19,3884.0,101.1409,101.1892,100.8749,100.883,3884.0
2015-07-29 09:45:00,125.18,125.21,124.97,125.03,8078.0,100.8749,100.8991,100.7057,100.754,8078.0
2015-07-29 09:50:00,125.03,125.12,124.89,125.0,7242.0,100.754,100.8266,100.6412,100.7299,7242.0
2015-07-29 09:55:00,125.05,125.25,125.03,125.14,9670.0,100.7702,100.9313,100.754,100.8427,9670.0
2015-07-29 10:00:00,125.09,125.16,125.01,125.04,6876.0,100.8024,100.8588,100.7379,100.7621,6876.0
2015-07-29 10:05:00,124.99,125.05,124.9,124.96,5217.0,100.7218,100.7702,100.6493,100.6976,5217.0
2015-07-29 10:10:00,124.94,125.03,124.85,124.85,3502.0,100.6815,100.754,100.609,100.609,3502.0
2015-07-29 10:15:00,124.81,124.95,124.74,124.84,7127.0,100.5768,100.6896,100.5204,100.6009,7127.0
2015-07-29 10:20:00,124.87,125.11,124.85,125.1,16212.0,100.6251,100.8185,100.609,100.8105,16212.0
2015-07-29 10:25:00,125.11,125.21,124.99,124.99,13466.0,100.8185,100.8991,100.7218,100.7218,13466.0
2015-07-29 10:30:00,125.0,125.1,124.98,125.05,9562.0,100.7299,100.8105,100.7138,100.7702,9562.0
2015-07-29 10:35:00,125.05,125.17,125.05,125.11,8529.0,100.7702,100.8669,100.7702,100.8185,8529.0
2015-07-29 10:40:00,125.14,125.46,125.14,125.46,12998.0,100.8427,101.1006,100.8427,101.1006,12998.0
2015-07-29 10:45:00,125.46,125.55,125.43,125.51,13967.0,101.1006,101.1731,101.0764,101.1409,13967.0
2015-07-29 10:50:00,125.52,125.62,125.47,125.51,14172.0,101.1489,101.2295,101.1086,101.1409,14172.0
2015-07-29 10:55:00,125.54,125.54,125.45,125.51,13690.0,101.165,101.165,101.0925,101.1409,13690.0
2015-07-29 11:00:00,125.5,125.56,125.42,125.52,11162.0,101.1328,101.1811,101.0683,101.1489,11162.0
2015-07-29 11:05:00,125.53,125.54,125.43,125.45,8260.0,101.157,101.165,101.0764,101.0925,8260.0
2015-07-29 11:10:00,125.46,125.54,125.38,125.46,7987.0,101.1006,101.165,101.0361,101.1006,7987.0
2015-07-29 11:15:00,125.46,125.51,125.4,125.51,12414.0,101.1006,101.1409,101.0522,101.1409,12414.0
2015-07-29 11:20:00,125.5,125.83,125.48,125.83,8073.0,101.1328,101.3987,101.1167,101.3987,8073.0
2015-07-29 11:25:00,125.78,125.96,125.76,125.81,9707.0,101.3584,101.5035,101.3423,101.3826,9707.0
2015-07-29 11:30:00,125.85,126.02,125.84,125.96,9036.0,101.4148,101.5518,101.4068,101.5035,9036.0
2015-07-29 11:35:00,125.94,126.07,125.92,126.07,4400.0,101.4874,101.5921,101.4712,101.5921,4400.0
2015-07-29 11:40:00,126.08,126.08,125.96,125.96,6028.0,101.6002,101.6002,101.5035,101.5035,6028.0
2015-07-29 11:45:00,125.93,125.99,125.88,125.96,5436.0,101.4793,101.5277,101.439,101.5035,5436.0
2015-07-29 11:50:00,125.98,126.03,125.95,126.01,8271.0,101.5196,101.5599,101.4954,101.5438,8271.0
2015-07-29 11:55:00,125.99,125.99,125.87,125.92,19431.0,101.5277,101.5277,101.431,101.4712,19431.0
2015-07-29 12:00:00,125.93,125.96,125.91,125.94,6881.0,101.4793,101.5035,101.4632,101.4874,6881.0
2015-07-29 12:05:00,125.95,125.97,125.87,125.87,6138.0,101.4954,101.5115,101.431,101.431,6138.0
2015-07-29 12:10:00,125.84,125.99,125.84,125.99,5355.0,101.4068,101.5277,101.4068,101.5277,5355.0
2015-07-29 12:15:00,125.98,125.99,125.93,125.97,5468.0,101.5196,101.5277,101.4793,101.5115,5468.0
2015-07-29 12:20:00,125.93,125.98,125.89,125.95,9404.0,101.4793,101.5196,101.4471,101.4954,9404.0
2015-07-29 12:25:00,125.96,126.02,125.96,126.0,3638.0,101.5035,101.5518,101.5035,101.5357,3638.0
2015-07-29 12:30:00,126.0,126.01,125.97,126.0,5413.0,101.5357,101.5438,101.5115,101.5357,5413.0
2015-07-29 12:35:00,126.01,126.03,125.88,126.02,7811.0,101.5438,101.5599,101.439,101.5518,7811.0
2015-07-29 12:40:00,126.02,126.05,125.97,126.05,9266.0,101.5518,101.576,101.5115,101.576,9266.0
2015-07-29 12:45:00,126.04,126.12,126.04,126.09,3378.0,101.5679,101.6324,101.5679,101.6082,3378.0
2015-07-29 12:50:00,126.07,126.22,126.01,126.12,8426.0,101.5921,101.713,101.5438,101.6324,8426.0
2015-07-29 12:55:00,126.14,126.25,126.11,126.17,26144.0,101.6485,101.7372,101.6244,101.6727,26144.0
2015-07-29 13:00:00,126.12,126.12,125.96,125.98,6000.0,101.6324,101.6324,101.5035,101.5196,6000.0
2015-07-29 13:05:00,126.0,126.11,126.0,126.07,8816.0,101.5357,101.6244,101.5357,101.5921,8816.0
2015-07-29 13:10:00,126.06,126.17,126.05,126.14,3138.0,101.5841,101.6727,101.576,101.6485,3138.0
2015-07-29 13:15:00,126.13,126.22,126.09,126.2,4701.0,101.6405,101.713,101.6082,101.6969,4701.0
2015-07-29 13:20:00,126.2,126.23,126.1,126.1,5241.0,101.6969,101.7211,101.6163,101.6163,5241.0
2015-07-29 13:25:00,126.13,126.16,126.11,126.13,2900.0,101.6405,101.6646,101.6244,101.6405,2900.0
2015-07-29 13:30:00,126.15,126.19,126.1,126.13,4963.0,101.6566,101.6888,101.6163,101.6405,4963.0
2015-07-29 13:35:00,126.11,126.13,126.06,126.13,7776.0,101.6244,101.6405,101.5841,101.6405,7776.0
2015-07-29 13:40:00,126.15,126.16,126.11,126.12,5788.0,101.6566,101.6646,101.6244,101.6324,5788.0
2015-07-29 13:45:00,126.12,126.12,125.98,125.99,7704.0,101.6324,101.6324,101.5196,101.5277,7704.0
2015-07-29 13:50:00,125.97,126.08,125.92,126.03,9394.0,101.5115,101.6002,101.4712,101.5599,9394.0
2015-07-29 13:55:00,126.02,126.23,125.97,126.2,33419.0,101.5518,101.7211,101.5115,101.6969,33419.0
2015-07-29 14:00:00,126.23,126.5,125.6,125.76,50778.0,101.7211,101.9386,101.2134,101.3423,50778.0
2015-07-29 14:05:00,125.8,126.14,125.77,125.86,17022.0,101.3745,101.6485,101.3504,101.4229,17022.0
2015-07-29 14:10:00,125.86,126.16,125.83,125.91,8023.0,101.4229,101.6646,101.3987,101.4632,8023.0
2015-07-29 14:15:00,125.96,126.16,125.96,126.07,8582.0,101.5035,101.6646,101.5035,101.5921,8582.0
2015-07-29 14:20:00,126.14,126.14,125.89,125.94,5277.0,101.6485,101.6485,101.4471,101.4874,5277.0
2015-07-29 14:25:00,125.92,125.99,125.81,125.83,8894.0,101.4712,101.5277,101.3826,101.3987,8894.0
2015-07-29 14:30:00,125.82,125.91,125.77,125.91,8525.0,101.3907,101.4632,101.3504,101.4632,8525.0
2015-07-29 14:35:00,125.93,125.98,125.84,125.89,16782.0,101.4793,101.5196,101.4068,101.4471,16782.0
2015-07-29 14:40:00,125.9,126.06,125.88,126.06,12326.0,101.4551,101.5841,101.439,101.5841,12326.0
2015-07-29 14:45:00,126.06,126.31,126.03,126.24,26036.0,101.5841,101.7855,101.5599,101.7291,26036.0
2015-07-29 14:50:00,126.22,126.36,126.22,126.34,8545.0,101.713,101.8258,101.713,101.8097,8545.0
2015-07-29 14:55:00,126.33,126.49,126.32,126.42,11377.0,101.8016,101.9306,101.7936,101.8742,11377.0
2015-07-29 15:00:00,126.4,126.41,126.19,126.28,7394.0,101.858,101.8661,101.6888,101.7613,7394.0
2015-07-29 15:05:00,126.24,126.32,126.24,126.24,8469.0,101.7291,101.7936,101.7291,101.7291,8469.0
2015-07-29 15:10:00,126.24,126.41,126.21,126.35,11176.0,101.7291,101.8661,101.7049,101.8178,11176.0
2015-07-29 15:15:00,126.35,126.36,126.29,126.33,13815.0,101.8178,101.8258,101.7694,101.8016,13815.0
2015-07-29 15:20:00,126.29,126.42,126.27,126.42,6200.0,101.7694,101.8742,101.7533,101.8742,6200.0
2015-07-29 15:25:00,126.44,126.46,126.33,126.34,8973.0,101.8903,101.9064,101.8016,101.8097,8973.0
2015-07-29 15:30:00,126.36,126.41,126.26,126.33,57143.0,101.8258,101.8661,101.7452,101.8016,57143.0
2015-07-29 15:35:00,126.34,126.4,126.31,126.36,80371.0,101.8097,101.858,101.7855,101.8258,80371.0
2015-07-29 15:40:00,126.35,126.68,126.35,126.68,36518.0,101.8178,102.0837,101.8178,102.0837,36518.0
2015-07-29 15:45:00,126.7,126.76,126.57,126.66,40436.0,102.0998,102.1481,101.995,102.0676,40436.0
2015-07-29 15:50:00,126.66,126.72,126.61,126.66,47424.0,102.0676,102.1159,102.0273,102.0676,47424.0
2015-07-29 15:55:00,126.67,126.76,126.63,126.7,96734.0,102.0756,102.1481,102.0434,102.0998,96734.0
2015-07-30 09:30:00,125.91,126.52,125.9,126.04,19533.0,102.0002,102.4944,101.9921,102.1056,19533.0
2015-07-30 09:35:00,126.05,126.43,125.99,126.01,8597.0,102.1137,102.4215,102.065,102.0813,8597.0
2015-07-30 09:40:00,125.95,125.95,125.47,125.82,7526.0,102.0326,102.0326,101.6438,101.9273,7526.0
2015-07-30 09:45:00,125.75,125.84,125.43,125.63,7612.0,101.8706,101.9435,101.6114,101.7734,7612.0
2015-07-30 09:50:00,125.69,125.95,125.69,125.75,9012.0,101.822,102.0326,101.822,101.8706,9012.0
2015-07-30 09:55:00,125.81,126.02,125.66,125.8,11484.0,101.9192,102.0894,101.7977,101.9111,11484.0
2015-07-30 10:00:00,125.84,126.06,125.72,126.03,8587.0,101.9435,102.1218,101.8463,102.0975,8587.0
2015-07-30 10:05:00,126.06,126.1,125.9,125.9,8031.0,102.1218,102.1542,101.9921,101.9921,8031.0
2015-07-30 10:10:00,125.9,126.27,125.89,126.27,7040.0,101.9921,102.2919,101.984,102.2919,7040.0
2015-07-30 10:15:00,126.2,126.23,126.1,126.18,7100.0,102.2352,102.2595,102.1542,102.219,7100.0
2015-07-30 10:20:00,126.24,126.37,126.18,126.27,9370.0,102.2676,102.3729,102.219,102.2919,9370.0
2015-07-30 10:25:00,126.23,126.4,126.19,126.38,10540.0,102.2595,102.3972,102.2271,102.381,10540.0
2015-07-30 10:30:00,126.44,126.56,126.4,126.56,22721.0,102.4296,102.5268,102.3972,102.5268,22721.0
2015-07-30 10:35:00,126.54,126.64,126.31,126.4,13210.0,102.5106,102.5916,102.3243,102.3972,13210.0
2015-07-30 10:40:00,126.36,126.5,126.27,126.42,6700.0,102.3648,102.4782,102.2919,102.4134,6700.0
2015-07-30 10:45:00,126.46,126.56,126.33,126.4,6800.0,102.4458,102.5268,102.3405,102.3972,6800.0
2015-07-30 10:50:00,126.43,126.48,126.31,126.48,6600.0,102.4215,102.462,102.3243,102.462,6600.0
2015-07-30 10:55:00,126.45,126.5,126.14,126.2,7623.0,102.4377,102.4782,102.1866,102.2352,7623.0
2015-07-30 11:00:00,126.14,126.25,126.06,126.18,8625.0,102.1866,102.2757,102.1218,102.219,8625.0
2015-07-30 11:05:00,126.15,126.17,126.02,126.07,10274.0,102.1947,102.2109,102.0894,102.1299,10274.0
2015-07-30 11:10:00,126.12,126.22,126.1,126.18,8744.0,102.1704,102.2514,102.1542,102.219,8744.0
2015-07-30 11:15:00,126.2,126.34,126.2,126.26,6895.0,102.2352,102.3486,102.2352,102.2838,6895.0
2015-07-30 11:20:00,126.27,126.38,126.26,126.34,4566.0,102.2919,102.381,102.2838,102.3486,4566.0
2015-07-30 11:25:00,126.36,126.46,126.26,126.31,14563.0,102.3648,102.4458,102.2838,102.3243,14563.0
2015-07-30 11:30:00,126.32,126.42,126.28,126.39,3987.0,102.3324,102.4134,102.3,102.3891,3987.0
2015-07-30 11:35:00,126.39,126.41,126.25,126.35,7298.0,102.3891,102.4053,102.2757,102.3567,7298.0
2015-07-30 11:40:00,126.34,126.36,126.22,126.33,5184.0,102.3486,102.3648,102.2514,102.3405,5184.0
2015-07-30 11:45:00,126.36,126.46,126.26,126.32,6337.0,102.3648,102.4458,102.2838,102.3324,6337.0
2015-07-30 11:50:00,126.29,126.33,126.19,126.26,5693.0,102.3081,102.3405,102.2271,102.2838,5693.0
2015-07-30 11:55:00,126.24,126.28,126.17,126.27,5039.0,102.2676,102.3,102.2109,102.2919,5039.0
2015-07-30 12:00:00,126.26,126.34,126.24,126.25,4271.0,102.2838,102.3486,102.2676,102.2757,4271.0
2015-07-30 12:05:00,126.25,126.29,126.18,126.29,3544.0,102.2757,102.3081,102.219,102.3081,3544.0
2015-07-30 12:10:00,126.27,126.28,126.19,126.19,5025.0,102.2919,102.3,102.2271,102.2271,5025.0
2015-07-30 12:15:00,126.17,126.28,126.14,126.22,5230.0,102.2109,102.3,102.1866,102.2514,5230.0
2015-07-30 12:20:00,126.21,126.25,126.16,126.23,3714.0,102.2433,102.2757,102.2028,102.2595,3714.0
2015-07-30 12:25:00,126.22,126.32,126.22,126.23,6773.0,102.2514,102.3324,102.2514,102.2595,6773.0
2015-07-30 12:30:00,126.25,126.33,126.24,126.28,7795.0,102.2757,102.3405,102.2676,102.3,7795.0
2015-07-30 12:35:00,126.27,126.27,126.21,126.24,4300.0,102.2919,102.2919,102.2433,102.2676,4300.0
2015-07-30 12:40:00,126.26,126.34,126.25,126.27,4224.0,102.2838,102.3486,102.2757,102.2919,4224.0
2015-07-30 12:45:00,126.33,126.33,126.22,126.32,4077.0,102.3405,102.3405,102.2514,102.3324,4077.0
2015-07-30 12:50:00,126.32,126.41,126.29,126.29,3901.0,102.3324,102.4053,102.3081,102.3081,3901.0
2015-07-30 12:55:00,126.31,126.41,126.3,126.41,5801.0,102.3243,102.4053,102.3162,102.4053,5801.0
2015-07-30 13:00:00,126.39,126.45,126.36,126.37,6888.0,102.3891,102.4377,102.3648,102.3729,6888.0
2015-07-30 13:05:00,126.36,126.42,126.31,126.38,6953.0,102.3648,102.4134,102.3243,102.381,6953.0
2015-07-30 13:10:00,126.38,126.44,126.35,126.39,6488.0,102.381,102.4296,102.3567,102.3891,6488.0
2015-07-30 13:15:00,126.38,126.42,126.37,126.42,3947.0,102.381,102.4134,102.3729,102.4134,3947.0
2015-07-30 13:20:00,126.4,126.4,126.22,126.25,7905.0,102.3972,102.3972,102.2514,102.2757,7905.0
2015-07-30 13:25:00,126.24,126.26,126.2,126.23,4795.0,102.2676,102.2838,102.2352,102.2595,4795.0
2015-07-30 13:30:00,126.26,126.3,126.12,126.12,5449.0,102.2838,102.3162,102.1704,102.1704,5449.0
2015-07-30 13:35:00,126.09,126.21,126.07,126.07,6505.0,102.1461,102.2433,102.1299,102.1299,6505.0
2015-07-30 13:40:00,126.06,126.21,126.06,126.11,6604.0,102.1218,102.2433,102.1218,102.1623,6604.0
2015-07-30 13:45:00,126.1,126.17,126.07,126.13,5378.0,102.1542,102.2109,102.1299,102.1785,5378.0
2015-07-30 13:50:00,126.12,126.22,126.12,126.2,4609.0,102.1704,102.2514,102.1704,102.2352,4609.0
2015-07-30 13:55:00,126.19,126.25,126.12,126.2,4793.0,102.2271,102.2757,102.1704,102.2352,4793.0
2015-07-30 14:00:00,126.2,126.35,126.2,126.31,4087.0,102.2352,102.3567,102.2352,102.3243,4087.0
2015-07-30 14:05:00,126.31,126.32,126.24,126.3,7171.0,102.3243,102.3324,102.2676,102.3162,7171.0
2015-07-30 14:10:00,126.29,126.41,126.29,126.35,8234.0,102.3081,102.4053,102.3081,102.3567,8234.0
2015-07-30 14:15:00,126.33,126.37,126.3,126.31,3400.0,102.3405,102.3729,102.3162,102.3243,3400.0
2015-07-30 14:20:00,126.31,126.42,126.29,126.33,7552.0,102.3243,102.4134,102.3081,102.3405,7552.0
2015-07-30 14:25:00,126.34,126.45,126.34,126.38,2705.0,102.3486,102.4377,102.3486,102.381,2705.0
2015-07-30 14:30:00,126.36,126.45,126.31,126.31,4500.0,102.3648,102.4377,102.3243,102.3243,4500.0
2015-07-30 14:35:00,126.31,126.41,126.31,126.36,6013.0,102.3243,102.4053,102.3243,102.3648,6013.0
2015-07-30 14:40:00,126.36,126.43,126.33,126.43,4974.0,102.3648,102.4215,102.3405,102.4215,4974.0
2015-07-30 14:45:00,126.43,126.53,126.38,126.49,7824.0,102.4215,102.5025,102.381,102.4701,7824.0
2015-07-30 14:50:00,126.48,126.58,126.48,126.5,25038.0,102.462,102.543,102.462,102.4782,25038.0
2015-07-30 14:55:00,126.49,126.58,126.49,126.58,8582.0,102.4701,102.543,102.4701,102.543,8582.0
2015-07-30 15:00:00,126.57,126.57,126.49,126.57,6253.0,102.5349,102.5349,102.4701,102.5349,6253.0
2015-07-30 15:05:00,126.54,126.6,126.47,126.51,7700.0,102.5106,102.5592,102.4539,102.4863,7700.0
2015-07-30 15:10:00,126.54,126.57,126.44,126.48,7502.0,102.5106,102.5349,102.4296,102.462,7502.0
2015-07-30 15:15:00,126.48,126.59,126.47,126.59,8139.0,102.462,102.5511,102.4539,102.5511,8139.0
2015-07-30 15:20:00,126.61,126.61,126.5,126.54,11317.0,102.5673,102.5673,102.4782,102.5106,11317.0
2015-07-30 15:25:00,126.55,126.7,126.51,126.69,15967.0,102.5187,102.6402,102.4863,102.6321,15967.0
2015-07-30 15:30:00,126.7,126.73,126.66,126.68,15193.0,102.6402,102.6645,102.6078,102.624,15193.0
2015-07-30 15:35:00,126.68,126.68,126.55,126.66,32490.0,102.624,102.624,102.5187,102.6078,32490.0
2015-07-30 15:40:00,126.65,126.75,126.6,126.64,21652.0,102.5997,102.6807,102.5592,102.5916,21652.0
2015-07-30 15:45:00,126.64,126.69,126.62,126.68,24819.0,102.5916,102.6321,102.5754,102.624,24819.0
2015-07-30 15:50:00,126.68,126.7,126.6,126.69,29209.0,102.624,102.6402,102.5592,102.6321,29209.0
2015-07-30 15:55:00,126.69,126.72,126.61,126.61,100171.0,102.6321,102.6564,102.5673,102.5673,100171.0
2015-07-31 09:30:00,126.66,126.67,126.11,126.35,15255.0,102.6078,102.6159,102.1623,102.3567,15255.0
2015-07-31 09:35:00,126.35,126.43,125.83,125.83,9200.0,102.3567,102.4215,101.9354,101.9354,9200.0
2015-07-31 09:40:00,125.85,125.99,125.62,125.85,18387.0,101.9516,102.065,101.7653,101.9516,18387.0
2015-07-31 09:45:00,125.76,125.95,125.56,125.56,10169.0,101.8787,102.0326,101.7167,101.7167,10169.0
2015-07-31 09:50:00,125.58,125.82,125.58,125.65,4405.0,101.7329,101.9273,101.7329,101.7896,4405.0
2015-07-31 09:55:00,125.65,125.83,125.64,125.74,8230.0,101.7896,101.9354,101.7815,101.8625,8230.0
2015-07-31 10:00:00,125.74,125.92,125.67,125.84,6469.0,101.8625,102.0083,101.8058,101.9435,6469.0
2015-07-31 10:05:00,125.79,126.08,125.76,126.08,4591.0,101.903,102.138,101.8787,102.138,4591.0
2015-07-31 10:10:00,126.05,126.15,125.79,125.79,6875.0,102.1137,102.1947,101.903,101.903,6875.0
2015-07-31 10:15:00,125.84,125.95,125.84,125.85,3862.0,101.9435,102.0326,101.9435,101.9516,3862.0
2015-07-31 10:20:00,125.85,126.08,125.85,126.05,3602.0,101.9516,102.138,101.9516,102.1137,3602.0
2015-07-31 10:25:00,126.02,126.07,125.9,125.9,5104.0,102.0894,102.1299,101.9921,101.9921,5104.0
2015-07-31 10:30:00,125.93,125.95,125.83,125.9,3555.0,102.0164,102.0326,101.9354,101.9921,3555.0
2015-07-31 10:35:00,125.93,125.98,125.89,125.9,6035.0,102.0164,102.0569,101.984,101.9921,6035.0
2015-07-31 10:40:00,125.87,125.99,125.85,125.93,8804.0,101.9678,102.065,101.9516,102.0164,8804.0
2015-07-31 10:45:00,126.0,126.11,125.95,126.09,3220.0,102.0732,102.1623,102.0326,102.1461,3220.0
2015-07-31 10:50:00,126.12,126.3,126.12,126.23,3696.0,102.1704,102.3162,102.1704,102.2595,3696.0
2015-07-31 10:55:00,126.25,126.31,126.22,126.22,3468.0,102.2757,102.3243,102.2514,102.2514,3468.0
2015-07-31 11:00:00,126.22,126.27,126.19,126.26,4102.0,102.2514,102.2919,102.2271,102.2838,4102.0
2015-07-31 11:05:00,126.28,126.28,126.16,126.2,4562.0,102.3,102.3,102.2028,102.2352,4562.0
2015-07-31 11:10:00,126.22,126.24,126.11,126.18,20764.0,102.2514,102.2676,102.1623,102.219,20764.0
2015-07-31 11:15:00,126.2,126.24,126.17,126.24,3232.0,102.2352,102.2676,102.2109,102.2676,3232.0
2015-07-31 11:20:00,126.22,126.24,126.15,126.15,2400.0,102.2514,102.2676,102.1947,102.1947,2400.0
2015-07-31 11:25:00,126.18,126.22,126.13,126.13,2500.0,102.219,102.2514,102.1785,102.1785,2500.0
2015-07-31 11:30:00,126.1,126.17,126.09,126.13,4584.0,102.1542,102.2109,102.1461,102.1785,4584.0
2015-07-31 11:35:00,126.12,126.19,126.11,126.16,2401.0,102.1704,102.2271,102.1623,102.2028,2401.0
2015-07-31 11:40:00,126.19,126.28,126.17,126.25,4950.0,102.2271,102.3,102.2109,102.2757,4950.0
2015-07-31 11:45:00,126.24,126.26,126.22,126.25,3406.0,102.2676,102.2838,102.2514,102.2757,3406.0
2015-07-31 11:50:00,126.24,126.25,126.18,126.18,2310.0,102.2676,102.2757,102.219,102.219,2310.0
2015-07-31 11:55:00,126.16,126.2,126.14,126.17,7156.0,102.2028,102.2352,102.1866,102.2109,7156.0
2015-07-31 12:00:00,126.15,126.2,126.14,126.19,2800.0,102.1947,102.2352,102.1866,102.2271,2800.0
2015-07-31 12:05:00,126.15,126.2,126.11,126.18,3302.0,102.1947,102.2352,102.1623,102.219,3302.0
2015-07-31 12:10:00,126.18,126.23,126.17,126.21,1807.0,102.219,102.2595,102.2109,102.2433,1807.0
2015-07-31 12:15:00,126.2,126.23,126.11,126.12,5793.0,102.2352,102.2595,102.1623,102.1704,5793.0
2015-07-31 12:20:00,126.09,126.13,126.04,126.08,2273.0,102.1461,102.1785,102.1056,102.138,2273.0
2015-07-31 12:25:00,126.06,126.08,126.02,126.03,1860.0,102.1218,102.138,102.0894,102.0975,1860.0
2015-07-31 12:30:00,125.97,125.99,125.93,125.98,2169.0,102.0488,102.065,102.0164,102.0569,2169.0
2015-07-31 12:35:00,125.97,125.97,125.89,125.97,4487.0,102.0488,102.0488,101.984,102.0488,4487.0
2015-07-31 12:40:00,125.98,126.05,125.98,126.05,3187.0,102.0569,102.1137,102.0569,102.1137,3187.0
2015-07-31 12:45:00,126.04,126.17,126.02,126.13,4391.0,102.1056,102.2109,102.0894,102.1785,4391.0
2015-07-31 12:50:00,126.13,126.22,126.13,126.21,1000.0,102.1785,102.2514,102.1785,102.2433,1000.0
2015-07-31 12:55:00,126.22,126.22,126.14,126.16,3459.0,102.2514,102.2514,102.1866,102.2028,3459.0
2015-07-31 13:00:00,126.16,126.28,126.15,126.25,3196.0,102.2028,102.3,102.1947,102.2757,3196.0
2015-07-31 13:05:00,126.28,126.3,126.25,126.27,2534.0,102.3,102.3162,102.2757,102.2919,2534.0
2015-07-31 13:10:00,126.22,126.23,126.21,126.21,1600.0,102.2514,102.2595,102.2433,102.2433,1600.0
2015-07-31 13:15:00,126.18,126.27,126.18,126.25,2753.0,102.219,102.2919,102.219,102.2757,2753.0
2015-07-31 13:20:00,126.22,126.29,126.2,126.29,1800.0,102.2514,102.3081,102.2352,102.3081,1800.0
2015-07-31 13:25:00,126.29,126.3,126.1,126.1,3700.0,102.3081,102.3162,102.1542,102.1542,3700.0
2015-07-31 13:30:00,126.07,126.1,126.03,126.05,3200.0,102.1299,102.1542,102.0975,102.1137,3200.0
2015-07-31 13:35:00,126.08,126.08,125.95,125.95,3600.0,102.138,102.138,102.0326,102.0326,3600.0
2015-07-31 13:40:00,125.96,126.03,125.94,126.0,2296.0,102.0407,102.0975,102.0245,102.0732,2296.0
2015-07-31 13:45:00,125.98,126.06,125.98,125.99,6078.0,102.0569,102.1218,102.0569,102.065,6078.0
2015-07-31 13:50:00,125.98,125.98,125.93,125.96,2700.0,102.0569,102.0569,102.0164,102.0407,2700.0
2015-07-31 13:55:00,125.91,125.99,125.89,125.91,3304.0,102.0002,102.065,101.984,102.0002,3304.0
2015-07-31 14:00:00,125.93,126.04,125.91,126.01,6877.0,102.0164,102.1056,102.0002,102.0813,6877.0
2015-07-31 14:05:00,126.02,126.07,125.96,126.04,9101.0,102.0894,102.1299,102.0407,102.1056,9101.0
2015-07-31 14:10:00,126.04,126.06,125.99,126.06,11463.0,102.1056,102.1218,102.065,102.1218,11463.0
2015-07-31 14:15:00,126.05,126.08,125.98,126.03,8034.0,102.1137,102.138,102.0569,102.0975,8034.0
2015-07-31 14:20:00,126.03,126.06,125.93,125.96,27745.0,102.0975,102.1218,102.0164,102.0407,27745.0
2015-07-31 14:25:00,125.96,125.97,125.9,125.95,12277.0,102.0407,102.0488,101.9921,102.0326,12277.0
2015-07-31 14:30:00,125.95,126.0,125.88,125.97,7103.0,102.0326,102.0732,101.9759,102.0488,7103.0
2015-07-31 14:35:00,125.95,125.97,125.84,125.9,16525.0,102.0326,102.0488,101.9435,101.9921,16525.0
2015-07-31 14:40:00,125.9,125.97,125.86,125.97,11730.0,101.9921,102.0488,101.9597,102.0488,11730.0
2015-07-31 14:45:00,125.97,125.98,125.85,125.95,8007.0,102.0488,102.0569,101.9516,102.0326,8007.0
2015-07-31 14:50:00,125.92,126.06,125.91,126.06,11511.0,102.0083,102.1218,102.0002,102.1218,11511.0
2015-07-31 14:55:00,126.06,126.07,125.92,125.96,11487.0,102.1218,102.1299,102.0083,102.0407,11487.0
2015-07-31 15:00:00,125.94,126.08,125.94,126.04,5436.0,102.0245,102.138,102.0245,102.1056,5436.0
2015-07-31 15:05:00,125.99,125.99,125.77,125.84,8327.0,102.065,102.065,101.8868,101.9435,8327.0
2015-07-31 15:10:00,125.84,125.89,125.81,125.82,6228.0,101.9435,101.984,101.9192,101.9273,6228.0
2015-07-31 15:15:00,125.82,125.87,125.77,125.86,6500.0,101.9273,101.9678,101.8868,101.9597,6500.0
2015-07-31 15:20:00,125.83,125.83,125.76,125.79,5436.0,101.9354,101.9354,101.8787,101.903,5436.0
2015-07-31 15:25:00,125.8,125.83,125.6,125.68,6535.0,101.9111,101.9354,101.7491,101.8139,6535.0
2015-07-31 15:30:00,125.68,125.81,125.68,125.74,6644.0,101.8139,101.9192,101.8139,101.8625,6644.0
2015-07-31 15:35:00,125.76,125.79,125.67,125.68,6540.0,101.8787,101.903,101.8058,101.8139,6540.0
2015-07-31 15:40:00,125.68,125.71,125.6,125.69,12684.0,101.8139,101.8382,101.7491,101.822,12684.0
2015-07-31 15:45:00,125.66,125.68,125.55,125.59,16967.0,101.7977,101.8139,101.7086,101.741,16967.0
2015-07-31 15:50:00,125.62,125.62,125.52,125.61,19071.0,101.7653,101.7653,101.6843,101.7572,19071.0
2015-07-31 15:55:00,125.6,125.73,125.54,125.7,39090.0,101.7491,101.8544,101.7005,101.8301,39090.0
2015-08-03 09:30:00,125.57,125.84,125.5,125.75,16330.0,101.7248,101.9435,101.6681,101.8706,16330.0
2015-08-03 09:35:00,125.71,125.71,125.32,125.36,9000.0,101.8382,101.8382,101.5223,101.5547,9000.0
2015-08-03 09:40:00,125.35,125.53,124.81,124.86,13411.0,101.5466,101.6924,101.1091,101.1496,13411.0
2015-08-03 09:45:00,125.02,125.18,124.99,125.01,14284.0,101.2792,101.4089,101.2549,101.2711,14284.0
2015-08-03 09:50:00,125.05,125.08,124.84,125.08,6498.0,101.3036,101.3279,101.1334,101.3279,6498.0
2015-08-03 09:55:00,125.2,125.25,125.15,125.19,6001.0,101.4251,101.4656,101.3846,101.417,6001.0
2015-08-03 10:00:00,125.07,125.21,125.06,125.07,22050.0,101.3198,101.4332,101.3117,101.3198,22050.0
2015-08-03 10:05:00,125.06,125.15,125.02,125.02,15078.0,101.3117,101.3846,101.2792,101.2792,15078.0
2015-08-03 10:10:00,125.09,125.61,125.06,125.44,20018.0,101.336,101.7572,101.3117,101.6195,20018.0
2015-08-03 10:15:00,125.41,125.49,125.2,125.2,6000.0,101.5952,101.66,101.4251,101.4251,6000.0
2015-08-03 10:20:00,125.24,125.33,125.19,125.19,5400.0,101.4575,101.5304,101.417,101.417,5400.0
2015-08-03 10:25:00,125.13,125.36,125.03,125.34,5901.0,101.3684,101.5547,101.2873,101.5385,5901.0
2015-08-03 10:30:00,125.29,125.29,125.14,125.27,7323.0,101.498,101.498,101.3765,101.4818,7323.0
2015-08-03 10:35:00,125.27,125.27,125.14,125.24,6648.0,101.4818,101.4818,101.3765,101.4575,6648.0
2015-08-03 10:40:00,125.28,125.39,125.26,125.32,4350.0,101.4899,101.579,101.4737,101.5223,4350.0
2015-08-03 10:45:00,125.26,125.52,125.25,125.52,5000.0,101.4737,101.6843,101.4656,101.6843,5000.0
2015-08-03 10:50:00,125.53,125.6,125.47,125.51,7239.0,101.6924,101.7491,101.6438,101.6762,7239.0
2015-08-03 10:55:00,125.54,125.67,125.48,125.6,6678.0,101.7005,101.8058,101.6519,101.7491,6678.0
2015-08-03 11:00:00,125.62,125.68,125.56,125.56,4941.0,101.7653,101.8139,101.7167,101.7167,4941.0
2015-08-03 11:05:00,125.48,125.62,125.48,125.58,4512.0,101.6519,101.7653,101.6519,101.7329,4512.0
2015-08-03 11:10:00,125.54,125.7,125.52,125.59,4900.0,101.7005,101.8301,101.6843,101.741,4900.0
2015-08-03 11:15:00,125.59,125.65,125.52,125.57,4473.0,101.741,101.7896,101.6843,101.7248,4473.0
2015-08-03 11:20:00,125.61,125.64,125.59,125.64,7010.0,101.7572,101.7815,101.741,101.7815,7010.0
2015-08-03 11:25:00,125.62,125.64,125.51,125.57,6610.0,101.7653,101.7815,101.6762,101.7248,6610.0
2015-08-03 11:30:00,125.62,125.75,125.62,125.75,3600.0,101.7653,101.8706,101.7653,101.8706,3600.0
2015-08-03 11:35:00,125.72,125.73,125.62,125.62,5500.0,101.8463,101.8544,101.7653,101.7653,5500.0
2015-08-03 11:40:00,125.62,125.69,125.6,125.69,2951.0,101.7653,101.822,101.7491,101.822,2951.0
2015-08-03 11:45:00,125.72,125.75,125.64,125.64,6300.0,101.8463,101.8706,101.7815,101.7815,6300.0
2015-08-03 11:50:00,125.61,125.63,125.54,125.56,4410.0,101.7572,101.7734,101.7005,101.7167,4410.0
2015-08-03 11:55:00,125.52,125.54,125.37,125.41,6321.0,101.6843,101.7005,101.5628,101.5952,6321.0
2015-08-03 12:00:00,125.45,125.52,125.29,125.29,7861.0,101.6276,101.6843,101.498,101.498,7861.0
2015-08-03 12:05:00,125.3,125.33,125.22,125.26,8417.0,101.5061,101.5304,101.4413,101.4737,8417.0
2015-08-03 12:10:00,125.29,125.44,125.28,125.38,2170.0,101.498,101.6195,101.4899,101.5709,2170.0
2015-08-03 12:15:00,125.38,125.39,125.25,125.26,7886.0,101.5709,101.579,101.4656,101.4737,7886.0
2015-08-03 12:20:00,125.25,125.35,125.24,125.35,5788.0,101.4656,101.5466,101.4575,101.5466,5788.0
2015-08-03 12:25:00,125.32,125.35,125.28,125.3,4200.0,101.5223,101.5466,101.4899,101.5061,4200.0
2015-08-03 12:30:00,125.29,125.29,125.16,125.16,10809.0,101.498,101.498,101.3927,101.3927,10809.0
2015-08-03 12:35:00,125.15,125.16,125.06,125.12,2314.0,101.3846,101.3927,101.3117,101.3603,2314.0
2015-08-03 12:40:00,125.09,125.09,125.02,125.07,5110.0,101.336,101.336,101.2792,101.3198,5110.0
2015-08-03 12:45:00,125.06,125.06,124.93,124.98,19905.0,101.3117,101.3117,101.2063,101.2468,19905.0
2015-08-03 12:50:00,124.98,125.04,124.89,124.89,5229.0,101.2468,101.2954,101.1739,101.1739,5229.0
2015-08-03 12:55:00,124.9,124.93,124.86,124.9,2775.0,101.182,101.2063,101.1496,101.182,2775.0
2015-08-03 13:00:00,124.89,124.9,124.83,124.9,5018.0,101.1739,101.182,101.1253,101.182,5018.0
2015-08-03 13:05:00,124.89,124.92,124.72,124.75,3800.0,101.1739,101.1982,101.0362,101.0605,3800.0
2015-08-03 13:10:00,124.7,124.79,124.65,124.72,3778.0,101.02,101.0929,100.9795,101.0362,3778.0
2015-08-03 13:15:00,124.7,124.71,124.62,124.62,3477.0,101.02,101.0281,100.9552,100.9552,3477.0
2015-08-03 13:20:00,124.69,124.72,124.58,124.59,24522.0,101.0119,101.0362,100.9228,100.9309,24522.0
2015-08-03 13:25:00,124.59,124.72,124.54,124.7,29368.0,100.9309,101.0362,100.8904,101.02,29368.0
2015-08-03 13:30:00,124.7,124.76,124.66,124.76,2860.0,101.02,101.0686,100.9876,101.0686,2860.0
2015-08-03 13:35:00,124.75,124.75,124.62,124.63,5927.0,101.0605,101.0605,100.9552,100.9633,5927.0
2015-08-03 13:40:00,124.66,124.82,124.63,124.77,37930.0,100.9876,101.1172,100.9633,101.0767,37930.0
2015-08-03 13:45:00,124.73,124.8,124.69,124.8,9237.0,101.0443,101.101,101.0119,101.101,9237.0
2015-08-03 13:50:00,124.78,124.81,124.68,124.75,24073.0,101.0848,101.1091,101.0038,101.0605,24073.0
2015-08-03 13:55:00,124.75,124.79,124.73,124.79,6987.0,101.0605,101.0929,101.0443,101.0929,6987.0
2015-08-03 14:00:00,124.76,124.81,124.71,124.8,10100.0,101.0686,101.1091,101.0281,101.101,10100.0
2015-08-03 14:05:00,124.79,124.8,124.67,124.69,6532.0,101.0929,101.101,100.9957,101.0119,6532.0
2015-08-03 14:10:00,124.69,124.69,124.59,124.61,7862.0,101.0119,101.0119,100.9309,100.9471,7862.0
2015-08-03 14:15:00,124.61,124.77,124.61,124.72,6788.0,100.9471,101.0767,100.9471,101.0362,6788.0
2015-08-03 14:20:00,124.7,124.74,124.6,124.71,18011.0,101.02,101.0524,100.939,101.0281,18011.0
2015-08-03 14:25:00,124.7,124.8,124.69,124.78,12370.0,101.02,101.101,101.0119,101.0848,12370.0
2015-08-03 14:30:00,124.78,124.78,124.71,124.78,5935.0,101.0848,101.0848,101.0281,101.0848,5935.0
2015-08-03 14:35:00,124.76,124.83,124.74,124.83,4382.0,101.0686,101.1253,101.0524,101.1253,4382.0
2015-08-03 14:40:00,124.85,124.87,124.83,124.87,4711.0,101.1415,101.1577,101.1253,101.1577,4711.0
2015-08-03 14:45:00,124.85,124.87,124.77,124.79,7498.0,101.1415,101.1577,101.0767,101.0929,7498.0
2015-08-03 14:50:00,124.82,124.82,124.75,124.76,15781.0,101.1172,101.1172,101.0605,101.0686,15781.0
2015-08-03 14:55:00,124.76,124.78,124.67,124.75,9035.0,101.0686,101.0848,100.9957,101.0605,9035.0
2015-08-03 15:00:00,124.76,124.83,124.71,124.83,5552.0,101.0686,101.1253,101.0281,101.1253,5552.0
2015-08-03 15:05:00,124.87,124.89,124.79,124.84,9525.0,101.1577,101.1739,101.0929,101.1334,9525.0
2015-08-03 15:10:00,124.86,124.88,124.79,124.84,10428.0,101.1496,101.1658,101.0929,101.1334,10428.0
2015-08-03 15:15:00,124.83,124.88,124.8,124.85,10405.0,101.1253,101.1658,101.101,101.1415,10405.0
2015-08-03 15:20:00,124.86,125.03,124.84,125.0,20102.0,101.1496,101.2873,101.1334,101.263,20102.0
2015-08-03 15:25:00,125.01,125.04,124.96,124.96,21170.0,101.2711,101.2954,101.2306,101.2306,21170.0
2015-08-03 15:30:00,125.0,125.05,124.9,125.02,12214.0,101.263,101.3036,101.182,101.2792,12214.0
2015-08-03 15:35:00,125.02,125.18,125.0,125.18,37514.0,101.2792,101.4089,101.263,101.4089,37514.0
2015-08-03 15:40:00,125.2,125.35,125.17,125.3,39709.0,101.4251,101.5466,101.4008,101.5061,39709.0
2015-08-03 15:45:00,125.31,125.35,125.27,125.32,23454.0,101.5142,101.5466,101.4818,101.5223,23454.0
2015-08-03 15:50:00,125.33,125.36,125.27,125.33,29174.0,101.5304,101.5547,101.4818,101.5304,29174.0
2015-08-03 15:55:00,125.34,125.61,125.33,125.58,73694.0,101.5385,101.7572,101.5304,101.7329,73694.0
2015-08-04 09:30:00,125.71,125.79,124.94,125.79,10218.0,101.8382,101.903,101.2144,101.903,10218.0
2015-08-04 09:35:00,125.77,125.98,125.54,125.66,10700.0,101.8868,102.0569,101.7005,101.7977,10700.0
2015-08-04 09:40:00,125.63,125.88,125.58,125.88,7731.0,101.7734,101.9759,101.7329,101.9759,7731.0
2015-08-04 09:45:00,125.88,126.1,125.87,126.09,2200.0,101.9759,102.1542,101.9678,102.1461,2200.0
2015-08-04 09:50:00,126.14,126.17,126.01,126.13,3800.0,102.1866,102.2109,102.0813,102.1785,3800.0
2015-08-04 09:55:00,126.12,126.13,125.97,126.02,3990.0,102.1704,102.1785,102.0488,102.0894,3990.0
2015-08-04 10:00:00,126.0,126.18,125.99,126.14,6052.0,102.0732,102.219,102.065,102.1866,6052.0
2015-08-04 10:05:00,126.11,126.23,126.06,126.2,5200.0,102.1623,102.2595,102.1218,102.2352,5200.0
2015-08-04 10:10:00,126.18,126.36,126.06,126.23,4600.0,102.219,102.3648,102.1218,102.2595,4600.0
2015-08-04 10:15:00,126.28,126.28,126.07,126.07,4574.0,102.3,102.3,102.1299,102.1299,4574.0
2015-08-04 10:20:00,126.15,126.2,126.08,126.1,1664.0,102.1947,102.2352,102.138,102.1542,1664.0
2015-08-04 10:25:00,126.2,126.26,126.17,126.19,2450.0,102.2352,102.2838,102.2109,102.2271,2450.0
2015-08-04 10:30:00,126.24,126.24,126.06,126.06,2902.0,102.2676,102.2676,102.1218,102.1218,2902.0
2015-08-04 10:35:00,126.03,126.06,125.9,125.9,3000.0,102.0975,102.1218,101.9921,101.9921,3000.0
2015-08-04 10:40:00,125.88,125.91,125.78,125.88,3497.0,101.9759,102.0002,101.8949,101.9759,3497.0
2015-08-04 10:45:00,125.88,126.13,125.88,126.08,4854.0,101.9759,102.1785,101.9759,102.138,4854.0
2015-08-04 10:50:00,126.02,126.13,125.95,125.97,3462.0,102.0894,102.1785,102.0326,102.0488,3462.0
2015-08-04 10:55:00,125.97,126.0,125.71,125.81,10071.0,102.0488,102.0732,101.8382,101.9192,10071.0
2015-08-04 11:00:00,125.84,125.97,125.81,125.81,4006.0,101.9435,102.0488,101.9192,101.9192,4006.0
2015-08-04 11:05:00,125.86,125.94,125.82,125.82,2901.0,101.9597,102.0245,101.9273,101.9273,2901.0
2015-08-04 11:10:00,125.76,125.93,125.74,125.93,6578.0,101.8787,102.0164,101.8625,102.0164,6578.0
2015-08-04 11:15:00,125.94,125.97,125.84,125.84,3177.0,102.0245,102.0488,101.9435,101.9435,3177.0
2015-08-04 11:20:00,125.84,125.87,125.73,125.73,52833.0,101.9435,101.9678,101.8544,101.8544,52833.0
2015-08-04 11:25:00,125.72,125.72,125.6,125.7,7901.0,101.8463,101.8463,101.7491,101.8301,7901.0
2015-08-04 11:30:00,125.66,125.68,125.56,125.6,18803.0,101.7977,101.8139,101.7167,101.7491,18803.0
2015-08-04 11:35:00,125.62,125.71,125.6,125.69,2125.0,101.7653,101.8382,101.7491,101.822,2125.0
2015-08-04 11:40:00,125.74,125.79,125.68,125.73,4399.0,101.8625,101.903,101.8139,101.8544,4399.0
2015-08-04 11:45:00,125.69,125.71,125.58,125.7,8742.0,101.822,101.8382,101.7329,101.8301,8742.0
2015-08-04 11:50:00,125.65,125.65,125.47,125.47,10352.0,101.7896,101.7896,101.6438,101.6438,10352.0
2015-08-04 11:55:00,125.44,125.52,125.4,125.49,6585.0,101.6195,101.6843,101.5871,101.66,6585.0
2015-08-04 12:00:00,125.47,125.6,125.47,125.6,1100.0,101.6438,101.7491,101.6438,101.7491,1100.0
2015-08-04 12:05:00,125.61,125.68,125.48,125.5,9570.0,101.7572,101.8139,101.6519,101.6681,9570.0
2015-08-04 12:10:00,125.54,125.6,125.49,125.58,9271.0,101.7005,101.7491,101.66,101.7329,9271.0
2015-08-04 12:15:00,125.59,125.59,125.4,125.51,7975.0,101.741,101.741,101.5871,101.6762,7975.0
2015-08-04 12:20:00,125.52,125.53,125.4,125.4,2500.0,101.6843,101.6924,101.5871,101.5871,2500.0
2015-08-04 12:25:00,125.41,125.43,125.28,125.32,12587.0,101.5952,101.6114,101.4899,101.5223,12587.0
2015-08-04 12:30:00,125.34,125.42,125.34,125.4,1601.0,101.5385,101.6033,101.5385,101.5871,1601.0
2015-08-04 12:35:00,125.41,125.41,125.28,125.33,4728.0,101.5952,101.5952,101.4899,101.5304,4728.0
2015-08-04 12:40:00,125.32,125.32,125.1,125.18,5158.0,101.5223,101.5223,101.3441,101.4089,5158.0
2015-08-04 12:45:00,125.13,125.18,125.09,125.18,3800.0,101.3684,101.4089,101.336,101.4089,3800.0
2015-08-04 12:50:00,125.19,125.19,125.09,125.09,4656.0,101.417,101.417,101.336,101.336,4656.0
2015-08-04 12:55:00,125.09,125.11,125.03,125.08,3718.0,101.336,101.3522,101.2873,101.3279,3718.0
2015-08-04 13:00:00,125.05,125.09,125.01,125.05,2000.0,101.3036,101.336,101.2711,101.3036,2000.0
2015-08-04 13:05:00,125.08,125.2,125.08,125.2,3106.0,101.3279,101.4251,101.3279,101.4251,3106.0
2015-08-04 13:10:00,125.22,125.23,125.07,125.12,5600.0,101.4413,101.4494,101.3198,101.3603,5600.0
2015-08-04 13:15:00,125.15,125.26,125.15,125.26,1504.0,101.3846,101.4737,101.3846,101.4737,1504.0
2015-08-04 13:20:00,125.27,125.34,125.27,125.27,2800.0,101.4818,101.5385,101.4818,101.4818,2800.0
2015-08-04 13:25:00,125.28,125.33,125.27,125.29,2600.0,101.4899,101.5304,101.4818,101.498,2600.0
2015-08-04 13:30:00,125.31,125.47,125.31,125.43,5303.0,101.5142,101.6438,101.5142,101.6114,5303.0
2015-08-04 13:35:00,125.41,125.51,125.38,125.51,3117.0,101.5952,101.6762,101.5709,101.6762,3117.0
2015-08-04 13:40:00,125.51,125.51,125.33,125.36,4417.0,101.6762,101.6762,101.5304,101.5547,4417.0
2015-08-04 13:45:00,125.37,125.45,125.27,125.27,3130.0,101.5628,101.6276,101.4818,101.4818,3130.0
2015-08-04 13:50:00,125.26,125.28,125.06,125.06,4107.0,101.4737,101.4899,101.3117,101.3117,4107.0
2015-08-04 13:55:00,125.05,125.08,124.94,124.94,8570.0,101.3036,101.3279,101.2144,101.2144,8570.0
2015-08-04 14:00:00,124.92,125.0,124.89,124.94,4747.0,101.1982,101.263,101.1739,101.2144,4747.0
2015-08-04 14:05:00,124.92,124.97,124.76,124.8,5008.0,101.1982,101.2387,101.0686,101.101,5008.0
2015-08-04 14:10:00,124.76,124.81,124.7,124.76,4203.0,101.0686,101.1091,101.02,101.0686,4203.0
2015-08-04 14:15:00,124.81,124.97,124.79,124.97,4050.0,101.1091,101.2387,101.0929,101.2387,4050.0
2015-08-04 14:20:00,124.98,124.98,124.85,124.89,4116.0,101.2468,101.2468,101.1415,101.1739,4116.0
2015-08-04 14:25:00,124.87,124.93,124.85,124.93,3720.0,101.1577,101.2063,101.1415,101.2063,3720.0
2015-08-04 14:30:00,124.92,124.92,124.82,124.88,2768.0,101.1982,101.1982,101.1172,101.1658,2768.0
2015-08-04 14:35:00,124.87,125.06,124.87,125.03,5499.0,101.1577,101.3117,101.1577,101.2873,5499.0
2015-08-04 14:40:00,125.05,125.14,124.99,125.14,4349.0,101.3036,101.3765,101.2549,101.3765,4349.0
2015-08-04 14:45:00,125.16,125.27,125.1,125.27,14954.0,101.3927,101.4818,101.3441,101.4818,14954.0
2015-08-04 14:50:00,125.3,125.3,125.21,125.21,2667.0,101.5061,101.5061,101.4332,101.4332,2667.0
2015-08-04 14:55:00,125.2,125.22,125.07,125.17,3817.0,101.4251,101.4413,101.3198,101.4008,3817.0
2015-08-04 15:00:00,125.25,125.25,125.12,125.17,2827.0,101.4656,101.4656,101.3603,101.4008,2827.0
2015-08-04 15:05:00,125.16,125.28,125.15,125.26,4323.0,101.3927,101.4899,101.3846,101.4737,4323.0
2015-08-04 15:10:00,125.21,125.24,125.15,125.16,3500.0,101.4332,101.4575,101.3846,101.3927,3500.0
2015-08-04 15:15:00,125.19,125.25,125.16,125.22,7365.0,101.417,101.4656,101.3927,101.4413,7365.0
2015-08-04 15:20:00,125.23,125.31,125.17,125.31,8300.0,101.4494,101.5142,101.4008,101.5142,8300.0
2015-08-04 15:25:00,125.29,125.31,125.23,125.27,6315.0,101.498,101.5142,101.4494,101.4818,6315.0
2015-08-04 15:30:00,125.27,125.38,125.26,125.34,8653.0,101.4818,101.5709,101.4737,101.5385,8653.0
2015-08-04 15:35:00,125.34,125.34,125.2,125.2,11736.0,101.5385,101.5385,101.4251,101.4251,11736.0
2015-08-04 15:40:00,125.19,125.25,125.08,125.22,11111.0,101.417,101.4656,101.3279,101.4413,11111.0
2015-08-04 15:45:00,125.21,125.21,125.02,125.08,12971.0,101.4332,101.4332,101.2792,101.3279,12971.0
2015-08-04 15:50:00,125.06,125.15,125.01,125.12,22744.0,101.3117,101.3846,101.2711,101.3603,22744.0
2015-08-04 15:55:00,125.11,125.22,125.03,125.16,30638.0,101.3522,101.4413,101.2873,101.3927,30638.0
2015-08-05 09:30:00,126.18,126.58,124.94,126.34,17371.0,102.219,102.543,101.2144,102.3486,17371.0
2015-08-05 09:35:00,126.26,126.55,126.12,126.34,6000.0,102.2838,102.5187,102.1704,102.3486,6000.0
2015-08-05 09:40:00,126.45,126.87,126.34,126.81,22506.0,102.4377,102.7779,102.3486,102.7293,22506.0
2015-08-05 09:45:00,126.9,127.15,126.84,127.02,7028.0,102.8022,103.0048,102.7536,102.8995,7028.0
2015-08-05 09:50:00,127.03,127.03,126.82,126.85,3000.0,102.9076,102.9076,102.7374,102.7617,3000.0
2015-08-05 09:55:00,126.87,126.94,126.74,126.83,5685.0,102.7779,102.8346,102.6726,102.7455,5685.0
2015-08-05 10:00:00,126.87,126.99,126.68,126.99,6549.0,102.7779,102.8752,102.624,102.8752,6549.0
2015-08-05 10:05:00,127.0,127.03,126.92,127.0,5286.0,102.8833,102.9076,102.8184,102.8833,5286.0
2015-08-05 10:10:00,127.03,127.22,126.95,127.11,6798.0,102.9076,103.0615,102.8427,102.9724,6798.0
2015-08-05 10:15:00,127.06,127.29,126.98,127.27,6058.0,102.9319,103.1182,102.8671,103.102,6058.0
2015-08-05 10:20:00,127.24,127.32,127.2,127.24,5937.0,103.0777,103.1425,103.0453,103.0777,5937.0
2015-08-05 10:25:00,127.3,127.32,127.23,127.23,7716.0,103.1263,103.1425,103.0696,103.0696,7716.0
2015-08-05 10:30:00,127.3,127.3,127.12,127.19,5103.0,103.1263,103.1263,102.9805,103.0372,5103.0
2015-08-05 10:35:00,127.2,127.21,126.96,126.99,4889.0,103.0453,103.0534,102.8509,102.8752,4889.0
2015-08-05 10:40:00,127.0,127.03,126.73,126.73,3806.0,102.8833,102.9076,102.6645,102.6645,3806.0
2015-08-05 10:45:00,126.72,126.84,126.69,126.81,4893.0,102.6564,102.7536,102.6321,102.7293,4893.0
2015-08-05 10:50:00,126.77,126.77,126.67,126.68,1100.0,102.6969,102.6969,102.6159,102.624,1100.0
2015-08-05 10:55:00,126.66,126.69,126.56,126.62,5339.0,102.6078,102.6321,102.5268,102.5754,5339.0
2015-08-05 11:00:00,126.65,126.73,126.65,126.66,1900.0,102.5997,102.6645,102.5997,102.6078,1900.0
2015-08-05 11:05:00,126.59,126.59,126.41,126.47,3571.0,102.5511,102.5511,102.4053,102.4539,3571.0
2015-08-05 11:10:00,126.44,126.47,126.35,126.47,4943.0,102.4296,102.4539,102.3567,102.4539,4943.0
2015-08-05 11:15:00,126.47,126.5,126.34,126.34,2417.0,102.4539,102.4782,102.3486,102.3486,2417.0
2015-08-05 11:20:00,126.37,126.43,126.36,126.41,3925.0,102.3729,102.4215,102.3648,102.4053,3925.0
2015-08-05 11:25:00,126.36,126.41,126.26,126.33,5176.0,102.3648,102.4053,102.2838,102.3405,5176.0
2015-08-05 11:30:00,126.35,126.37,126.18,126.18,6537.0,102.3567,102.3729,102.219,102.219,6537.0
2015-08-05 11:35:00,126.17,126.17,126.02,126.04,10059.0,102.2109,102.2109,102.0894,102.1056,10059.0
2015-08-05 11:40:00,126.04,126.05,125.91,125.95,13024.0,102.1056,102.1137,102.0002,102.0326,13024.0
2015-08-05 11:45:00,125.97,125.97,125.83,125.9,12200.0,102.0488,102.0488,101.9354,101.9921,12200.0
2015-08-05 11:50:00,125.94,125.94,125.65,125.66,9092.0,102.0245,102.0245,101.7896,101.7977,9092.0
2015-08-05 11:55:00,125.63,125.69,125.41,125.5,20599.0,101.7734,101.822,101.5952,101.6681,20599.0
2015-08-05 12:00:00,125.49,125.5,125.41,125.41,7226.0,101.66,101.6681,101.5952,101.5952,7226.0
2015-08-05 12:05:00,125.41,125.43,125.37,125.38,4279.0,101.5952,101.6114,101.5628,101.5709,4279.0
2015-08-05 12:10:00,125.34,125.41,125.32,125.38,2803.0,101.5385,101.5952,101.5223,101.5709,2803.0
2015-08-05 12:15:00,125.37,125.37,125.18,125.21,5096.0,101.5628,101.5628,101.4089,101.4332,5096.0
2015-08-05 12:20:00,125.22,125.32,125.19,125.22,4484.0,101.4413,101.5223,101.417,101.4413,4484.0
2015-08-05 12:25:00,125.18,125.31,125.05,125.3,3400.0,101.4089,101.5142,101.3036,101.5061,3400.0
2015-08-05 12:30:00,125.3,125.31,125.22,125.22,6980.0,101.5061,101.5142,101.4413,101.4413,6980.0
2015-08-05 12:35:00,125.27,125.39,125.27,125.3,2432.0,101.4818,101.579,101.4818,101.5061,2432.0
2015-08-05 12:40:00,125.33,125.33,125.14,125.26,5005.0,101.5304,101.5304,101.3765,101.4737,5005.0
2015-08-05 12:45:00,125.25,125.27,125.19,125.27,2300.0,101.4656,101.4818,101.417,101.4818,2300.0
2015-08-05 12:50:00,125.29,125.3,125.06,125.09,3463.0,101.498,101.5061,101.3117,101.336,3463.0
2015-08-05 12:55:00,125.09,125.29,125.05,125.23,5953.0,101.336,101.498,101.3036,101.4494,5953.0
2015-08-05 13:00:00,125.27,125.27,125.04,125.04,3412.0,101.4818,101.4818,101.2954,101.2954,3412.0
2015-08-05 13:05:00,125.03,125.2,125.02,125.2,3301.0,101.2873,101.4251,101.2792,101.4251,3301.0
2015-08-05 13:10:00,125.21,125.21,124.92,124.92,4374.0,101.4332,101.4332,101.1982,101.1982,4374.0
2015-08-05 13:15:00,124.92,124.95,124.8,124.87,7802.0,101.1982,101.2225,101.101,101.1577,7802.0
2015-08-05 13:20:00,124.84,125.04,124.83,124.98,3185.0,101.1334,101.2954,101.1253,101.2468,3185.0
2015-08-05 13:25:00,124.98,125.06,124.91,125.06,4657.0,101.2468,101.3117,101.1901,101.3117,4657.0
2015-08-05 13:30:00,125.07,125.07,124.94,124.95,2939.0,101.3198,101.3198,101.2144,101.2225,2939.0
2015-08-05 13:35:00,124.96,125.06,124.96,125.04,4650.0,101.2306,101.3117,101.2306,101.2954,4650.0
2015-08-05 13:40:00,125.06,125.16,125.06,125.12,2429.0,101.3117,101.3927,101.3117,101.3603,2429.0
2015-08-05 13:45:00,125.11,125.11,125.0,125.0,4482.0,101.3522,101.3522,101.263,101.263,4482.0
2015-08-05 13:50:00,125.0,125.0,124.83,124.83,5028.0,101.263,101.263,101.1253,101.1253,5028.0
2015-08-05 13:55:00,124.83,125.1,124.83,125.06,3700.0,101.1253,101.3441,101.1253,101.3117,3700.0
2015-08-05 14:00:00,125.03,125.22,124.96,125.19,3340.0,101.2873,101.4413,101.2306,101.417,3340.0
2015-08-05 14:05:00,125.16,125.23,125.12,125.12,3300.0,101.3927,101.4494,101.3603,101.3603,3300.0
2015-08-05 14:10:00,125.14,125.19,125.09,125.19,2229.0,101.3765,101.417,101.336,101.417,2229.0
2015-08-05 14:15:00,125.2,125.25,125.17,125.24,4435.0,101.4251,101.4656,101.4008,101.4575,4435.0
2015-08-05 14:20:00,125.26,125.32,125.25,125.25,2373.0,101.4737,101.5223,101.4656,101.4656,2373.0
2015-08-05 14:25:00,125.24,125.36,125.23,125.3,6114.0,101.4575,101.5547,101.4494,101.5061,6114.0
2015-08-05 14:30:00,125.32,125.32,125.25,125.29,3565.0,101.5223,101.5223,101.4656,101.498,3565.0
2015-08-05 14:35:00,125.31,125.33,125.24,125.26,2600.0,101.5142,101.5304,101.4575,101.4737,2600.0
2015-08-05 14:40:00,125.27,125.27,125.07,125.19,11386.0,101.4818,101.4818,101.3198,101.417,11386.0
2015-08-05 14:45:00,125.23,125.29,125.18,125.28,6582.0,101.4494,101.498,101.4089,101.4899,6582.0
2015-08-05 14:50:00,125.29,125.3,125.14,125.3,7763.0,101.498,101.5061,101.3765,101.5061,7763.0
2015-08-05 14:55:00,125.27,125.29,125.2,125.29,6276.0,101.4818,101.498,101.4251,101.498,6276.0
2015-08-05 15:00:00,125.31,125.36,125.29,125.35,12196.0,101.5142,101.5547,101.498,101.5466,12196.0
2015-08-05 15:05:00,125.36,125.41,125.33,125.33,10278.0,101.5547,101.5952,101.5304,101.5304,10278.0
2015-08-05 15:10:00,125.36,125.49,125.34,125.45,13188.0,101.5547,101.66,101.5385,101.6276,13188.0
2015-08-05 15:15:00,125.43,125.46,125.29,125.29,12938.0,101.6114,101.6357,101.498,101.498,12938.0
2015-08-05 15:20:00,125.25,125.35,125.25,125.35,12378.0,101.4656,101.5466,101.4656,101.5466,12378.0
2015-08-05 15:25:00,125.35,125.37,125.25,125.25,5680.0,101.5466,101.5628,101.4656,101.4656,5680.0
2015-08-05 15:30:00,125.26,125.27,125.17,125.21,8362.0,101.4737,101.4818,101.4008,101.4332,8362.0
2015-08-05 15:35:00,125.2,125.25,125.11,125.11,8787.0,101.4251,101.4656,101.3522,101.3522,8787.0
2015-08-05 15:40:00,125.1,125.17,125.08,125.11,9249.0,101.3441,101.4008,101.3279,101.3522,9249.0
2015-08-05 15:45:00,125.09,125.2,125.09,125.18,12327.0,101.336,101.4251,101.336,101.4089,12327.0
2015-08-05 15:50:00,125.2,125.24,125.06,125.08,18053.0,101.4251,101.4575,101.3117,101.3279,18053.0
2015-08-05 15:55:00,125.1,125.2,125.02,125.14,32688.0,101.3441,101.4251,101.2792,101.3765,32688.0
2015-08-06 09:30:00,125.23,125.23,125.04,125.11,15594.0,101.4494,101.4494,101.2954,101.3522,15594.0
2015-08-06 09:35:00,125.19,125.22,124.97,125.07,6452.0,101.417,101.4413,101.2387,101.3198,6452.0
2015-08-06 09:40:00,125.01,125.53,124.93,125.35,4550.0,101.2711,101.6924,101.2063,101.5466,4550.0
2015-08-06 09:45:00,125.35,125.36,125.06,125.06,1034.0,101.5466,101.5547,101.3117,101.3117,1034.0
2015-08-06 09:50:00,125.06,125.13,124.8,124.8,2588.0,101.3117,101.3684,101.101,101.101,2588.0
2015-08-06 09:55:00,124.78,124.84,124.65,124.72,5680.0,101.0848,101.1334,100.9795,101.0362,5680.0
2015-08-06 10:00:00,124.72,124.73,124.56,124.67,4598.0,101.0362,101.0443,100.9066,100.9957,4598.0
2015-08-06 10:05:00,124.64,124.69,124.58,124.62,5103.0,100.9714,101.0119,100.9228,100.9552,5103.0
2015-08-06 10:10:00,124.63,124.83,124.61,124.79,8114.0,100.9633,101.1253,100.9471,101.0929,8114.0
2015-08-06 10:15:00,124.79,124.84,124.74,124.76,3323.0,101.0929,101.1334,101.0524,101.0686,3323.0
2015-08-06 10:20:00,124.75,124.75,124.61,124.63,4250.0,101.0605,101.0605,100.9471,100.9633,4250.0
2015-08-06 10:25:00,124.6,124.66,124.51,124.51,3116.0,100.939,100.9876,100.8661,100.8661,3116.0
2015-08-06 10:30:00,124.48,124.67,124.4,124.67,8365.0,100.8418,100.9957,100.777,100.9957,8365.0
2015-08-06 10:35:00,124.69,124.85,124.67,124.82,5293.0,101.0119,101.1415,100.9957,101.1172,5293.0
2015-08-06 10:40:00,124.87,124.94,124.87,124.94,916.0,101.1577,101.2144,101.1577,101.2144,916.0
2015-08-06 10:45:00,124.92,124.99,124.82,124.99,4294.0,101.1982,101.2549,101.1172,101.2549,4294.0
2015-08-06 10:50:00,124.98,124.99,124.84,124.84,4057.0,101.2468,101.2549,101.1334,101.1334,4057.0
2015-08-06 10:55:00,124.81,124.83,124.74,124.79,5172.0,101.1091,101.1253,101.0524,101.0929,5172.0
2015-08-06 11:00:00,124.81,124.81,124.66,124.67,4001.0,101.1091,101.1091,100.9876,100.9957,4001.0
2015-08-06 11:05:00,124.69,124.75,124.62,124.62,5402.0,101.0119,101.0605,100.9552,100.9552,5402.0
2015-08-06 11:10:00,124.63,124.65,124.51,124.61,5192.0,100.9633,100.9795,100.8661,100.9471,5192.0
2015-08-06 11:15:00,124.57,124.67,124.54,124.62,8184.0,100.9147,100.9957,100.8904,100.9552,8184.0
2015-08-06 11:20:00,124.66,124.74,124.66,124.69,4725.0,100.9876,101.0524,100.9876,101.0119,4725.0
2015-08-06 11:25:00,124.66,124.67,124.45,124.45,7766.0,100.9876,100.9957,100.8175,100.8175,7766.0
2015-08-06 11:30:00,124.47,124.52,124.35,124.37,4927.0,100.8337,100.8742,100.7365,100.7527,4927.0
2015-08-06 11:35:00,124.35,124.35,124.05,124.1,25415.0,100.7365,100.7365,100.4934,100.534,25415.0
2015-08-06 11:40:00,124.07,124.3,124.07,124.23,11174.0,100.5096,100.696,100.5096,100.6393,11174.0
2015-08-06 11:45:00,124.16,124.28,124.1,124.23,6506.0,100.5826,100.6798,100.534,100.6393,6506.0
2015-08-06 11:50:00,124.19,124.2,123.98,124.03,11248.0,100.6069,100.615,100.4367,100.4772,11248.0
2015-08-06 11:55:00,124.01,124.06,123.72,123.75,15296.0,100.461,100.5015,100.2261,100.2504,15296.0
2015-08-06 12:00:00,123.75,123.97,123.75,123.93,8420.0,100.2504,100.4286,100.2504,100.3962,8420.0
2015-08-06 12:05:00,123.92,124.08,123.91,123.99,8644.0,100.3881,100.5177,100.38,100.4448,8644.0
2015-08-06 12:10:00,124.0,124.0,123.82,123.92,7285.0,100.4529,100.4529,100.3071,100.3881,7285.0
2015-08-06 12:15:00,123.95,124.0,123.78,123.78,5810.0,100.4124,100.4529,100.2747,100.2747,5810.0
2015-08-06 12:20:00,123.76,123.78,123.62,123.62,5765.0,100.2585,100.2747,100.1451,100.1451,5765.0
2015-08-06 12:25:00,123.68,123.81,123.67,123.75,5200.0,100.1937,100.299,100.1856,100.2504,5200.0
2015-08-06 12:30:00,123.77,123.77,123.58,123.58,5094.0,100.2666,100.2666,100.1127,100.1127,5094.0
2015-08-06 12:35:00,123.57,123.57,123.39,123.41,14095.0,100.1046,100.1046,99.9588,99.975,14095.0
2015-08-06 12:40:00,123.4,123.4,123.29,123.29,13917.0,99.9669,99.9669,99.8778,99.8778,13917.0
2015-08-06 12:45:00,123.31,123.45,123.25,123.43,10160.0,99.894,100.0074,99.8454,99.9912,10160.0
2015-08-06 12:50:00,123.43,123.43,123.18,123.18,9327.0,99.9912,99.9912,99.7887,99.7887,9327.0
2015-08-06 12:55:00,123.2,123.37,123.1,123.37,14056.0,99.8049,99.9426,99.7238,99.9426,14056.0
2015-08-06 13:00:00,123.37,123.44,123.32,123.41,8000.0,99.9426,99.9993,99.9021,99.975,8000.0
2015-08-06 13:05:00,123.41,123.43,123.34,123.36,4702.0,99.975,99.9912,99.9183,99.9345,4702.0
2015-08-06 13:10:00,123.38,123.55,123.38,123.52,4478.0,99.9507,100.0884,99.9507,100.0641,4478.0
2015-08-06 13:15:00,123.5,123.57,123.46,123.55,2005.0,100.0479,100.1046,100.0155,100.0884,2005.0
2015-08-06 13:20:00,123.54,123.79,123.54,123.79,2620.0,100.0803,100.2828,100.0803,100.2828,2620.0
2015-08-06 13:25:00,123.78,123.79,123.69,123.78,9465.0,100.2747,100.2828,100.2018,100.2747,9465.0
2015-08-06 13:30:00,123.79,123.8,123.71,123.76,6592.0,100.2828,100.2909,100.218,100.2585,6592.0
2015-08-06 13:35:00,123.72,123.74,123.59,123.59,5705.0,100.2261,100.2423,100.1208,100.1208,5705.0
2015-08-06 13:40:00,123.61,123.61,123.51,123.58,3414.0,100.137,100.137,100.056,100.1127,3414.0
2015-08-06 13:45:00,123.59,123.71,123.57,123.61,4258.0,100.1208,100.218,100.1046,100.137,4258.0
2015-08-06 13:50:00,123.59,123.64,123.53,123.56,6828.0,100.1208,100.1613,100.0722,100.0965,6828.0
2015-08-06 13:55:00,123.53,123.54,123.43,123.45,2284.0,100.0722,100.0803,99.9912,100.0074,2284.0
2015-08-06 14:00:00,123.43,123.43,123.25,123.27,4375.0,99.9912,99.9912,99.8454,99.8616,4375.0
2015-08-06 14:05:00,123.22,123.34,123.22,123.33,4233.0,99.8211,99.9183,99.8211,99.9102,4233.0
2015-08-06 14:10:00,123.33,123.44,123.32,123.43,3531.0,99.9102,99.9993,99.9021,99.9912,3531.0
2015-08-06 14:15:00,123.43,123.44,123.34,123.41,4101.0,99.9912,99.9993,99.9183,99.975,4101.0
2015-08-06 14:20:00,123.42,123.56,123.4,123.5,3878.0,99.9831,100.0965,99.9669,100.0479,3878.0
2015-08-06 14:25:00,123.51,123.64,123.5,123.6,4344.0,100.056,100.1613,100.0479,100.1289,4344.0
2015-08-06 14:30:00,123.61,123.62,123.5,123.53,7330.0,100.137,100.1451,100.0479,100.0722,7330.0
2015-08-06 14:35:00,123.53,123.62,123.52,123.62,6012.0,100.0722,100.1451,100.0641,100.1451,6012.0
2015-08-06 14:40:00,123.65,123.73,123.65,123.68,4929.0,100.1694,100.2342,100.1694,100.1937,4929.0
2015-08-06 14:45:00,123.67,123.77,123.67,123.75,5805.0,100.1856,100.2666,100.1856,100.2504,5805.0
2015-08-06 14:50:00,123.72,123.75,123.68,123.71,9756.0,100.2261,100.2504,100.1937,100.218,9756.0
2015-08-06 14:55:00,123.72,123.85,123.71,123.79,14639.0,100.2261,100.3314,100.218,100.2828,14639.0
2015-08-06 15:00:00,123.81,123.91,123.78,123.8,11498.0,100.299,100.38,100.2747,100.2909,11498.0
2015-08-06 15:05:00,123.81,123.87,123.74,123.78,6974.0,100.299,100.3476,100.2423,100.2747,6974.0
2015-08-06 15:10:00,123.78,123.89,123.7,123.77,14737.0,100.2747,100.3638,100.2099,100.2666,14737.0
2015-08-06 15:15:00,123.77,123.87,123.71,123.83,9744.0,100.2666,100.3476,100.218,100.3152,9744.0
2015-08-06 15:20:00,123.84,123.86,123.7,123.71,7844.0,100.3233,100.3395,100.2099,100.218,7844.0
2015-08-06 15:25:00,123.7,123.7,123.56,123.57,9915.0,100.2099,100.2099,100.0965,100.1046,9915.0
2015-08-06 15:30:00,123.53,123.59,123.48,123.59,11616.0,100.0722,100.1208,100.0317,100.1208,11616.0
2015-08-06 15:35:00,123.57,123.65,123.52,123.62,13612.0,100.1046,100.1694,100.0641,100.1451,13612.0
2015-08-06 15:40:00,123.64,123.72,123.63,123.64,11243.0,100.1613,100.2261,100.1532,100.1613,11243.0
2015-08-06 15:45:00,123.64,123.8,123.62,123.74,14879.0,100.1613,100.2909,100.1451,100.2423,14879.0
2015-08-06 15:50:00,123.73,123.77,123.63,123.64,18267.0,100.2342,100.2666,100.1532,100.1613,18267.0
2015-08-06 15:55:00,123.64,123.72,123.61,123.71,24309.0,100.1613,100.2261,100.137,100.218,24309.0
2015-08-07 09:30:00,123.69,123.69,123.39,123.55,6283.0,100.2018,100.2018,99.9588,100.0884,6283.0
2015-08-07 09:35:00,123.8,124.0,123.77,123.95,8899.0,100.2909,100.4529,100.2666,100.4124,8899.0
2015-08-07 09:40:00,124.01,124.3,124.01,124.26,3352.0,100.461,100.696,100.461,100.6636,3352.0
2015-08-07 09:45:00,124.17,124.22,123.7,123.78,6500.0,100.5907,100.6312,100.2099,100.2747,6500.0
2015-08-07 09:50:00,123.75,123.78,123.47,123.5,5275.0,100.2504,100.2747,100.0236,100.0479,5275.0
2015-08-07 09:55:00,123.45,123.56,123.36,123.56,3565.0,100.0074,100.0965,99.9345,100.0965,3565.0
2015-08-07 10:00:00,123.5,123.53,123.3,123.34,5100.0,100.0479,100.0722,99.8859,99.9183,5100.0
2015-08-07 10:05:00,123.34,123.38,123.16,123.38,3300.0,99.9183,99.9507,99.7725,99.9507,3300.0
2015-08-07 10:10:00,123.41,123.44,123.35,123.4,3054.0,99.975,99.9993,99.9264,99.9669,3054.0
2015-08-07 10:15:00,123.51,123.56,123.49,123.56,300.0,100.056,100.0965,100.0398,100.0965,300.0
2015-08-07 10:20:00,123.51,123.52,123.34,123.39,3021.0,100.056,100.0641,99.9183,99.9588,3021.0
2015-08-07 10:25:00,123.33,123.33,123.09,123.16,4507.0,99.9102,99.9102,99.7157,99.7725,4507.0
2015-08-07 10:30:00,123.18,123.36,123.17,123.33,1939.0,99.7887,99.9345,99.7806,99.9102,1939.0
2015-08-07 10:35:00,123.37,123.41,123.27,123.29,4549.0,99.9426,99.975,99.8616,99.8778,4549.0
2015-08-07 10:40:00,123.26,123.39,123.24,123.24,4100.0,99.8535,99.9588,99.8373,99.8373,4100.0
2015-08-07 10:45:00,123.23,123.28,123.08,123.28,3500.0,99.8292,99.8697,99.7076,99.8697,3500.0
2015-08-07 10:50:00,123.37,123.43,123.14,123.19,4651.0,99.9426,99.9912,99.7563,99.7968,4651.0
2015-08-07 10:55:00,123.19,123.28,123.1,123.1,3663.0,99.7968,99.8697,99.7238,99.7238,3663.0
2015-08-07 11:00:00,123.13,123.21,123.0,123.04,5295.0,99.7482,99.813,99.6428,99.6752,5295.0
2015-08-07 11:05:00,123.06,123.12,122.95,122.99,3753.0,99.6914,99.74,99.6023,99.6347,3753.0
2015-08-07 11:10:00,122.98,123.05,122.81,122.82,5732.0,99.6266,99.6833,99.4889,99.497,5732.0
2015-08-07 11:15:00,122.88,122.89,122.63,122.66,2166.0,99.5456,99.5537,99.3431,99.3674,2166.0
2015-08-07 11:20:00,122.67,122.75,122.66,122.72,2696.0,99.3755,99.4403,99.3674,99.416,2696.0
2015-08-07 11:25:00,122.7,122.78,122.68,122.77,3040.0,99.3998,99.4646,99.3836,99.4565,3040.0
2015-08-07 11:30:00,122.74,122.77,122.67,122.77,5880.0,99.4322,99.4565,99.3755,99.4565,5880.0
2015-08-07 11:35:00,122.74,122.78,122.64,122.68,4563.0,99.4322,99.4646,99.3512,99.3836,4563.0
2015-08-07 11:40:00,122.68,122.77,122.68,122.75,4683.0,99.3836,99.4565,99.3836,99.4403,4683.0
2015-08-07 11:45:00,122.75,122.77,122.62,122.66,6113.0,99.4403,99.4565,99.335,99.3674,6113.0
2015-08-07 11:50:00,122.64,122.72,122.55,122.55,10052.0,99.3512,99.416,99.2783,99.2783,10052.0
2015-08-07 11:55:00,122.54,122.66,122.52,122.58,12124.0,99.2702,99.3674,99.254,99.3026,12124.0
2015-08-07 12:00:00,122.61,122.77,122.58,122.7,7116.0,99.3269,99.4565,99.3026,99.3998,7116.0
2015-08-07 12:05:00,122.69,122.82,122.69,122.77,6943.0,99.3917,99.497,99.3917,99.4565,6943.0
2015-08-07 12:10:00,122.77,122.8,122.71,122.79,6220.0,99.4565,99.4808,99.4079,99.4727,6220.0
2015-08-07 12:15:00,122.81,122.85,122.77,122.82,3300.0,99.4889,99.5213,99.4565,99.497,3300.0
2015-08-07 12:20:00,122.84,122.84,122.62,122.68,4266.0,99.5132,99.5132,99.335,99.3836,4266.0
2015-08-07 12:25:00,122.7,122.76,122.7,122.71,2200.0,99.3998,99.4484,99.3998,99.4079,2200.0
2015-08-07 12:30:00,122.66,122.72,122.6,122.66,2250.0,99.3674,99.416,99.3188,99.3674,2250.0
2015-08-07 12:35:00,122.69,122.69,122.48,122.64,5916.0,99.3917,99.3917,99.2216,99.3512,5916.0
2015-08-07 12:40:00,122.64,122.77,122.6,122.75,2339.0,99.3512,99.4565,99.3188,99.4403,2339.0
2015-08-07 12:45:00,122.73,122.75,122.59,122.61,4703.0,99.4241,99.4403,99.3107,99.3269,4703.0
2015-08-07 12:50:00,122.61,122.64,122.45,122.45,3040.0,99.3269,99.3512,99.1973,99.1973,3040.0
2015-08-07 12:55:00,122.45,122.52,122.4,122.47,5000.0,99.1973,99.254,99.1568,99.2135,5000.0
2015-08-07 13:00:00,122.5,122.51,122.43,122.43,2200.0,99.2378,99.2459,99.1811,99.1811,2200.0
2015-08-07 13:05:00,122.43,122.49,122.42,122.44,3975.0,99.1811,99.2297,99.173,99.1892,3975.0
2015-08-07 13:10:00,122.42,122.44,122.36,122.43,2767.0,99.173,99.1892,99.1244,99.1811,2767.0
2015-08-07 13:15:00,122.47,122.49,122.39,122.43,4092.0,99.2135,99.2297,99.1487,99.1811,4092.0
2015-08-07 13:20:00,122.39,122.39,122.28,122.29,3922.0,99.1487,99.1487,99.0596,99.0677,3922.0
2015-08-07 13:25:00,122.28,122.42,122.18,122.38,9029.0,99.0596,99.173,98.9786,99.1406,9029.0
2015-08-07 13:30:00,122.42,122.52,122.42,122.5,3102.0,99.173,99.254,99.173,99.2378,3102.0
2015-08-07 13:35:00,122.51,122.54,122.46,122.46,2400.0,99.2459,99.2702,99.2054,99.2054,2400.0
2015-08-07 13:40:00,122.44,122.52,122.44,122.46,2550.0,99.1892,99.254,99.1892,99.2054,2550.0
2015-08-07 13:45:00,122.45,122.57,122.44,122.5,4525.0,99.1973,99.2945,99.1892,99.2378,4525.0
2015-08-07 13:50:00,122.56,122.56,122.34,122.41,6587.0,99.2864,99.2864,99.1082,99.1649,6587.0
2015-08-07 13:55:00,122.4,122.45,122.36,122.39,6377.0,99.1568,99.1973,99.1244,99.1487,6377.0
2015-08-07 14:00:00,122.39,122.4,122.31,122.38,3103.0,99.1487,99.1568,99.0839,99.1406,3103.0
2015-08-07 14:05:00,122.35,122.45,122.33,122.4,3975.0,99.1163,99.1973,99.1001,99.1568,3975.0
2015-08-07 14:10:00,122.42,122.42,122.34,122.38,1910.0,99.173,99.173,99.1082,99.1406,1910.0
2015-08-07 14:15:00,122.39,122.39,122.2,122.21,3107.0,99.1487,99.1487,98.9948,99.0029,3107.0
2015-08-07 14:20:00,122.21,122.34,122.2,122.34,6793.0,99.0029,99.1082,98.9948,99.1082,6793.0
2015-08-07 14:25:00,122.32,122.49,122.32,122.46,13759.0,99.092,99.2297,99.092,99.2054,13759.0
2015-08-07 14:30:00,122.47,122.53,122.47,122.51,1802.0,99.2135,99.2621,99.2135,99.2459,1802.0
2015-08-07 14:35:00,122.52,122.58,122.52,122.55,3800.0,99.254,99.3026,99.254,99.2783,3800.0
2015-08-07 14:40:00,122.49,122.5,122.45,122.48,2166.0,99.2297,99.2378,99.1973,99.2216,2166.0
2015-08-07 14:45:00,122.47,122.57,122.43,122.54,4266.0,99.2135,99.2945,99.1811,99.2702,4266.0
2015-08-07 14:50:00,122.57,122.72,122.57,122.61,6948.0,99.2945,99.416,99.2945,99.3269,6948.0
2015-08-07 14:55:00,122.62,122.67,122.55,122.66,3281.0,99.335,99.3755,99.2783,99.3674,3281.0
2015-08-07 15:00:00,122.66,122.66,122.59,122.59,6006.0,99.3674,99.3674,99.3107,99.3107,6006.0
2015-08-07 15:05:00,122.58,122.61,122.46,122.61,8752.0,99.3026,99.3269,99.2054,99.3269,8752.0
2015-08-07 15:10:00,122.6,122.62,122.49,122.56,6900.0,99.3188,99.335,99.2297,99.2864,6900.0
2015-08-07 15:15:00,122.51,122.65,122.51,122.63,7146.0,99.2459,99.3593,99.2459,99.3431,7146.0
2015-08-07 15:20:00,122.63,122.76,122.56,122.72,10348.0,99.3431,99.4484,99.2864,99.416,10348.0
2015-08-07 15:25:00,122.74,122.92,122.74,122.9,8220.0,99.4322,99.578,99.4322,99.5618,8220.0
2015-08-07 15:30:00,122.89,122.96,122.87,122.96,7296.0,99.5537,99.6104,99.5375,99.6104,7296.0
2015-08-07 15:35:00,122.96,122.96,122.88,122.93,7751.0,99.6104,99.6104,99.5456,99.5861,7751.0
2015-08-07 15:40:00,122.91,122.98,122.8,122.86,8338.0,99.5699,99.6266,99.4808,99.5294,8338.0
2015-08-07 15:45:00,122.84,123.03,122.78,123.02,14499.0,99.5132,99.6671,99.4646,99.659,14499.0
2015-08-07 15:50:00,123.0,123.07,122.96,123.05,6037.0,99.6428,99.6995,99.6104,99.6833,6037.0
2015-08-07 15:55:00,123.03,123.09,122.99,123.09,23446.0,99.6671,99.7157,99.6347,99.7157,23446.0
2015-08-10 09:30:00,124.3,124.89,124.18,124.84,10723.0,100.696,101.1739,100.5988,101.1334,10723.0
2015-08-10 09:35:00,124.7,124.92,124.61,124.91,12182.0,101.02,101.1982,100.9471,101.1901,12182.0
2015-08-10 09:40:00,124.91,125.02,124.7,125.01,5174.0,101.1901,101.2792,101.02,101.2711,5174.0
2015-08-10 09:45:00,125.1,125.2,124.92,125.13,8509.0,101.3441,101.4251,101.1982,101.3684,8509.0
2015-08-10 09:50:00,125.21,125.3,125.14,125.26,9479.0,101.4332,101.5061,101.3765,101.4737,9479.0
2015-08-10 09:55:00,125.3,125.3,125.14,125.19,7960.0,101.5061,101.5061,101.3765,101.417,7960.0
2015-08-10 10:00:00,125.2,125.2,124.93,124.93,12556.0,101.4251,101.4251,101.2063,101.2063,12556.0
2015-08-10 10:05:00,125.01,125.12,125.01,125.11,4535.0,101.2711,101.3603,101.2711,101.3522,4535.0
2015-08-10 10:10:00,125.15,125.28,125.15,125.23,2601.0,101.3846,101.4899,101.3846,101.4494,2601.0
2015-08-10 10:15:00,125.25,125.38,125.25,125.36,5363.0,101.4656,101.5709,101.4656,101.5547,5363.0
2015-08-10 10:20:00,125.39,125.46,125.36,125.4,4946.0,101.579,101.6357,101.5547,101.5871,4946.0
2015-08-10 10:25:00,125.41,125.41,125.28,125.29,8600.0,101.5952,101.5952,101.4899,101.498,8600.0
2015-08-10 10:30:00,125.27,125.27,124.98,125.03,7112.0,101.4818,101.4818,101.2468,101.2873,7112.0
2015-08-10 10:35:00,125.02,125.04,124.89,124.93,6813.0,101.2792,101.2954,101.1739,101.2063,6813.0
2015-08-10 10:40:00,124.95,124.95,124.81,124.87,18641.0,101.2225,101.2225,101.1091,101.1577,18641.0
2015-08-10 10:45:00,124.89,125.04,124.85,125.03,9536.0,101.1739,101.2954,101.1415,101.2873,9536.0
2015-08-10 10:50:00,125.04,125.05,124.97,125.04,5153.0,101.2954,101.3036,101.2387,101.2954,5153.0
2015-08-10 10:55:00,125.04,125.05,124.95,125.0,8324.0,101.2954,101.3036,101.2225,101.263,8324.0
2015-08-10 11:00:00,125.0,125.05,124.95,125.02,13247.0,101.263,101.3036,101.2225,101.2792,13247.0
2015-08-10 11:05:00,125.02,125.04,124.98,125.0,8966.0,101.2792,101.2954,101.2468,101.263,8966.0
2015-08-10 11:10:00,125.03,125.04,124.97,124.97,8803.0,101.2873,101.2954,101.2387,101.2387,8803.0
2015-08-10 11:15:00,124.99,125.06,124.95,124.99,5598.0,101.2549,101.3117,101.2225,101.2549,5598.0
2015-08-10 11:20:00,125.0,125.0,124.89,124.89,7372.0,101.263,101.263,101.1739,101.1739,7372.0
2015-08-10 11:25:00,124.88,124.91,124.75,124.75,6276.0,101.1658,101.1901,101.0605,101.0605,6276.0
2015-08-10 11:30:00,124.77,124.81,124.7,124.81,7433.0,101.0767,101.1091,101.02,101.1091,7433.0
2015-08-10 11:35:00,124.83,124.9,124.81,124.84,5883.0,101.1253,101.182,101.1091,101.1334,5883.0
2015-08-10 11:40:00,124.82,124.89,124.82,124.84,6886.0,101.1172,101.1739,101.1172,101.1334,6886.0
2015-08-10 11:45:00,124.87,124.91,124.78,124.78,6149.0,101.1577,101.1901,101.0848,101.0848,6149.0
2015-08-10 11:50:00,124.82,124.82,124.73,124.79,7826.0,101.1172,101.1172,101.0443,101.0929,7826.0
2015-08-10 11:55:00,124.83,124.92,124.82,124.89,5228.0,101.1253,101.1982,101.1172,101.1739,5228.0
2015-08-10 12:00:00,124.92,124.96,124.89,124.91,7217.0,101.1982,101.2306,101.1739,101.1901,7217.0
2015-08-10 12:05:00,124.93,124.98,124.91,124.98,2481.0,101.2063,101.2468,101.1901,101.2468,2481.0
2015-08-10 12:10:00,124.99,124.99,124.93,124.95,2702.0,101.2549,101.2549,101.2063,101.2225,2702.0
2015-08-10 12:15:00,124.95,124.99,124.94,124.98,2500.0,101.2225,101.2549,101.2144,101.2468,2500.0
2015-08-10 12:20:00,124.99,125.0,124.96,125.0,8773.0,101.2549,101.263,101.2306,101.263,8773.0
2015-08-10 12:25:00,124.99,125.02,124.97,125.02,8838.0,101.2549,101.2792,101.2387,101.2792,8838.0
2015-08-10 12:30:00,125.02,125.06,124.95,124.98,5162.0,101.2792,101.3117,101.2225,101.2468,5162.0
2015-08-10 12:35:00,125.0,125.03,124.97,124.99,6500.0,101.263,101.2873,101.2387,101.2549,6500.0
2015-08-10 12:40:00,124.99,125.02,124.95,124.96,3500.0,101.2549,101.2792,101.2225,101.2306,3500.0
2015-08-10 12:45:00,124.98,125.02,124.97,125.02,5820.0,101.2468,101.2792,101.2387,101.2792,5820.0
2015-08-10 12:50:00,125.02,125.03,124.95,124.97,6723.0,101.2792,101.2873,101.2225,101.2387,6723.0
2015-08-10 12:55:00,124.98,125.07,124.97,125.07,4398.0,101.2468,101.3198,101.2387,101.3198,4398.0
2015-08-10 13:00:00,125.08,125.24,125.08,125.24,4400.0,101.3279,101.4575,101.3279,101.4575,4400.0
2015-08-10 13:05:00,125.27,125.41,125.27,125.4,5226.0,101.4818,101.5952,101.4818,101.5871,5226.0
2015-08-10 13:10:00,125.42,125.46,125.39,125.43,5659.0,101.6033,101.6357,101.579,101.6114,5659.0
2015-08-10 13:15:00,125.43,125.43,125.22,125.3,7000.0,101.6114,101.6114,101.4413,101.5061,7000.0
2015-08-10 13:20:00,125.28,125.29,125.22,125.22,3500.0,101.4899,101.498,101.4413,101.4413,3500.0
2015-08-10 13:25:00,125.22,125.25,125.17,125.25,2359.0,101.4413,101.4656,101.4008,101.4656,2359.0
2015-08-10 13:30:00,125.2,125.29,125.18,125.29,3962.0,101.4251,101.498,101.4089,101.498,3962.0
2015-08-10 13:35:00,125.27,125.29,125.19,125.21,3700.0,101.4818,101.498,101.417,101.4332,3700.0
2015-08-10 13:40:00,125.21,125.25,125.15,125.19,8726.0,101.4332,101.4656,101.3846,101.417,8726.0
2015-08-10 13:45:00,125.19,125.2,125.12,125.17,4170.0,101.417,101.4251,101.3603,101.4008,4170.0
2015-08-10 13:50:00,125.17,125.19,125.12,125.16,2700.0,101.4008,101.417,101.3603,101.3927,2700.0
2015-08-10 13:55:00,125.19,125.21,125.17,125.18,5331.0,101.417,101.4332,101.4008,101.4089,5331.0
2015-08-10 14:00:00,125.2,125.3,125.19,125.2,3800.0,101.4251,101.5061,101.417,101.4251,3800.0
2015-08-10 14:05:00,125.21,125.24,125.17,125.2,6629.0,101.4332,101.4575,101.4008,101.4251,6629.0
2015-08-10 14:10:00,125.22,125.24,125.19,125.2,6017.0,101.4413,101.4575,101.417,101.4251,6017.0
2015-08-10 14:15:00,125.19,125.24,125.19,125.19,6977.0,101.417,101.4575,101.417,101.417,6977.0
2015-08-10 14:20:00,125.21,125.21,125.17,125.17,2600.0,101.4332,101.4332,101.4008,101.4008,2600.0
2015-08-10 14:25:00,125.19,125.21,125.15,125.21,4734.0,101.417,101.4332,101.3846,101.4332,4734.0
2015-08-10 14:30:00,125.21,125.23,125.18,125.2,4859.0,101.4332,101.4494,101.4089,101.4251,4859.0
2015-08-10 14:35:00,125.2,125.22,125.17,125.18,5298.0,101.4251,101.4413,101.4008,101.4089,5298.0
2015-08-10 14:40:00,125.17,125.17,125.09,125.09,5195.0,101.4008,101.4008,101.336,101.336,5195.0
2015-08-10 14:45:00,125.11,125.13,125.08,125.12,4817.0,101.3522,101.3684,101.3279,101.3603,4817.0
2015-08-10 14:50:00,125.13,125.14,125.06,125.1,11000.0,101.3684,101.3765,101.3117,101.3441,11000.0
2015-08-10 14:55:00,125.09,125.12,125.07,125.09,6500.0,101.336,101.3603,101.3198,101.336,6500.0
2015-08-10 15:00:00,125.1,125.13,125.05,125.06,11546.0,101.3441,101.3684,101.3036,101.3117,11546.0
2015-08-10 15:05:00,125.08,125.12,125.05,125.05,10635.0,101.3279,101.3603,101.3036,101.3036,10635.0
2015-08-10 15:10:00,125.06,125.1,125.04,125.1,10041.0,101.3117,101.3441,101.2954,101.3441,10041.0
2015-08-10 15:15:00,125.11,125.11,125.08,125.09,7662.0,101.3522,101.3522,101.3279,101.336,7662.0
2015-08-10 15:20:00,125.09,125.1,125.01,125.03,16922.0,101.336,101.3441,101.2711,101.2873,16922.0
2015-08-10 15:25:00,125.06,125.12,125.05,125.07,6800.0,101.3117,101.3603,101.3036,101.3198,6800.0
2015-08-10 15:30:00,125.08,125.1,125.02,125.04,10167.0,101.3279,101.3441,101.2792,101.2954,10167.0
2015-08-10 15:35:00,125.04,125.09,125.01,125.02,9329.0,101.2954,101.336,101.2711,101.2792,9329.0
2015-08-10 15:40:00,125.03,125.12,125.03,125.07,9759.0,101.2873,101.3603,101.2873,101.3198,9759.0
2015-08-10 15:45:00,125.08,125.11,125.02,125.03,13644.0,101.3279,101.3522,101.2792,101.2873,13644.0
2015-08-10 15:50:00,125.03,125.07,125.01,125.03,13068.0,101.2873,101.3198,101.2711,101.2873,13068.0
2015-08-10 15:55:00,125.03,125.19,124.97,125.11,65661.0,101.2873,101.417,101.2387,101.3522,65661.0
2015-08-11 09:30:00,123.89,123.89,123.28,123.72,16487.0,100.3638,100.3638,99.8697,100.2261,16487.0
2015-08-11 09:35:00,123.63,123.8,123.39,123.59,6541.0,100.1532,100.2909,99.9588,100.1208,6541.0
2015-08-11 09:40:00,123.65,123.8,123.55,123.71,25180.0,100.1694,100.2909,100.0884,100.218,25180.0
2015-08-11 09:45:00,123.7,123.82,123.63,123.82,3910.0,100.2099,100.3071,100.1532,100.3071,3910.0
2015-08-11 09:50:00,123.77,123.8,123.55,123.56,8258.0,100.2666,100.2909,100.0884,100.0965,8258.0
2015-08-11 09:55:00,123.58,123.69,123.57,123.64,1988.0,100.1127,100.2018,100.1046,100.1613,1988.0
2015-08-11 10:00:00,123.64,123.8,123.61,123.69,8211.0,100.1613,100.2909,100.137,100.2018,8211.0
2015-08-11 10:05:00,123.72,123.86,123.7,123.82,2309.0,100.2261,100.3395,100.2099,100.3071,2309.0
2015-08-11 10:10:00,123.79,123.86,123.71,123.86,3600.0,100.2828,100.3395,100.218,100.3395,3600.0
2015-08-11 10:15:00,123.89,124.0,123.87,123.94,4455.0,100.3638,100.4529,100.3476,100.4043,4455.0
2015-08-11 10:20:00,123.95,124.03,123.94,123.99,4993.0,100.4124,100.4772,100.4043,100.4448,4993.0
2015-08-11 10:25:00,124.02,124.03,123.89,123.89,7372.0,100.4691,100.4772,100.3638,100.3638,7372.0
2015-08-11 10:30:00,123.85,123.86,123.78,123.83,3413.0,100.3314,100.3395,100.2747,100.3152,3413.0
2015-08-11 10:35:00,123.87,123.9,123.75,123.8,4226.0,100.3476,100.3719,100.2504,100.2909,4226.0
2015-08-11 10:40:00,123.79,124.01,123.79,123.96,3051.0,100.2828,100.461,100.2828,100.4205,3051.0
2015-08-11 10:45:00,123.99,124.11,123.99,124.06,5011.0,100.4448,100.5421,100.4448,100.5015,5011.0
2015-08-11 10:50:00,124.07,124.1,123.97,124.04,5687.0,100.5096,100.534,100.4286,100.4853,5687.0
2015-08-11 10:55:00,124.01,124.07,123.9,123.9,4852.0,100.461,100.5096,100.3719,100.3719,4852.0
2015-08-11 11:00:00,123.89,123.93,123.75,123.76,2916.0,100.3638,100.3962,100.2504,100.2585,2916.0
2015-08-11 11:05:00,123.7,123.7,123.56,123.58,6563.0,100.2099,100.2099,100.0965,100.1127,6563.0
2015-08-11 11:10:00,123.56,123.67,123.56,123.67,4160.0,100.0965,100.1856,100.0965,100.1856,4160.0
2015-08-11 11:15:00,123.66,123.66,123.5,123.5,11258.0,100.1775,100.1775,100.0479,100.0479,11258.0
2015-08-11 11:20:00,123.5,123.51,123.34,123.35,11540.0,100.0479,100.056,99.9183,99.9264,11540.0
2015-08-11 11:25:00,123.33,123.34,123.23,123.28,10096.0,99.9102,99.9183,99.8292,99.8697,10096.0
2015-08-11 11:30:00,123.25,123.34,123.21,123.24,5467.0,99.8454,99.9183,99.813,99.8373,5467.0
2015-08-11 11:35:00,123.22,123.25,123.1,123.12,5750.0,99.8211,99.8454,99.7238,99.74,5750.0
2015-08-11 11:40:00,123.1,123.12,123.05,123.1,4192.0,99.7238,99.74,99.6833,99.7238,4192.0
2015-08-11 11:45:00,123.09,123.13,122.9,122.92,7765.0,99.7157,99.7482,99.5618,99.578,7765.0
2015-08-11 11:50:00,122.92,122.96,122.88,122.94,6100.0,99.578,99.6104,99.5456,99.5942,6100.0
2015-08-11 11:55:00,122.93,123.03,122.88,123.02,9579.0,99.5861,99.6671,99.5456,99.659,9579.0
2015-08-11 12:00:00,123.04,123.15,123.02,123.14,33733.0,99.6752,99.7644,99.659,99.7563,33733.0
2015-08-11 12:05:00,123.16,123.29,123.16,123.29,11000.0,99.7725,99.8778,99.7725,99.8778,11000.0
2015-08-11 12:10:00,123.3,123.38,123.26,123.3,5082.0,99.8859,99.9507,99.8535,99.8859,5082.0
2015-08-11 12:15:00,123.31,123.32,123.27,123.32,3737.0,99.894,99.9021,99.8616,99.9021,3737.0
2015-08-11 12:20:00,123.3,123.3,123.22,123.26,12827.0,99.8859,99.8859,99.8211,99.8535,12827.0
2015-08-11 12:25:00,123.25,123.33,123.21,123.33,6600.0,99.8454,99.9102,99.813,99.9102,6600.0
2015-08-11 12:30:00,123.33,123.52,123.28,123.52,5387.0,99.9102,100.0641,99.8697,100.0641,5387.0
2015-08-11 12:35:00,123.51,123.54,123.43,123.44,7311.0,100.056,100.0803,99.9912,99.9993,7311.0
2015-08-11 12:40:00,123.45,123.54,123.41,123.41,4200.0,100.0074,100.0803,99.975,99.975,4200.0
2015-08-11 12:45:00,123.4,123.42,123.36,123.41,3668.0,99.9669,99.9831,99.9345,99.975,3668.0
2015-08-11 12:50:00,123.42,123.42,123.28,123.32,5742.0,99.9831,99.9831,99.8697,99.9021,5742.0
2015-08-11 12:55:00,123.3,123.3,123.12,123.18,5791.0,99.8859,99.8859,99.74,99.7887,5791.0
2015-08-11 13:00:00,123.14,123.17,123.07,123.07,3400.0,99.7563,99.7806,99.6995,99.6995,3400.0
2015-08-11 13:05:00,123.09,123.12,122.94,123.01,15300.0,99.7157,99.74,99.5942,99.6509,15300.0
2015-08-11 13:10:00,123.02,123.16,122.98,123.16,12203.0,99.659,99.7725,99.6266,99.7725,12203.0
2015-08-11 13:15:00,123.1,123.15,123.06,123.15,4292.0,99.7238,99.7644,99.6914,99.7644,4292.0
2015-08-11 13:20:00,123.15,123.23,123.08,123.19,6842.0,99.7644,99.8292,99.7076,99.7968,6842.0
2015-08-11 13:25:00,123.18,123.24,123.17,123.2,4442.0,99.7887,99.8373,99.7806,99.8049,4442.0
2015-08-11 13:30:00,123.18,123.27,123.14,123.23,4004.0,99.7887,99.8616,99.7563,99.8292,4004.0
2015-08-11 13:35:00,123.26,123.43,123.26,123.41,5560.0,99.8535,99.9912,99.8535,99.975,5560.0
2015-08-11 13:40:00,123.45,123.45,123.41,123.41,4103.0,100.0074,100.0074,99.975,99.975,4103.0
2015-08-11 13:45:00,123.42,123.47,123.29,123.3,4800.0,99.9831,100.0236,99.8778,99.8859,4800.0
2015-08-11 13:50:00,123.31,123.35,123.23,123.28,4541.0,99.894,99.9264,99.8292,99.8697,4541.0
2015-08-11 13:55:00,123.25,123.25,123.14,123.14,3400.0,99.8454,99.8454,99.7563,99.7563,3400.0
2015-08-11 14:00:00,123.13,123.22,123.13,123.19,6001.0,99.7482,99.8211,99.7482,99.7968,6001.0
2015-08-11 14:05:00,123.19,123.29,123.19,123.26,7096.0,99.7968,99.8778,99.7968,99.8535,7096.0
2015-08-11 14:10:00,123.28,123.28,123.15,123.15,4700.0,99.8697,99.8697,99.7644,99.7644,4700.0
2015-08-11 14:15:00,123.14,123.16,122.91,122.95,48536.0,99.7563,99.7725,99.5699,99.6023,48536.0
2015-08-11 14:20:00,122.98,123.1,122.98,123.08,3947.0,99.6266,99.7238,99.6266,99.7076,3947.0
2015-08-11 14:25:00,123.08,123.23,123.04,123.18,6991.0,99.7076,99.8292,99.6752,99.7887,6991.0
2015-08-11 14:30:00,123.16,123.2,123.13,123.13,3870.0,99.7725,99.8049,99.7482,99.7482,3870.0
2015-08-11 14:35:00,123.13,123.27,123.08,123.21,4630.0,99.7482,99.8616,99.7076,99.813,4630.0
2015-08-11 14:40:00,123.22,123.24,123.18,123.24,3703.0,99.8211,99.8373,99.7887,99.8373,3703.0
2015-08-11 14:45:00,123.24,123.3,123.22,123.23,8543.0,99.8373,99.8859,99.8211,99.8292,8543.0
2015-08-11 14:50:00,123.24,123.26,123.16,123.25,4800.0,99.8373,99.8535,99.7725,99.8454,4800.0
2015-08-11 14:55:00,123.27,123.43,123.27,123.32,9210.0,99.8616,99.9912,99.8616,99.9021,9210.0
2015-08-11 15:00:00,123.35,123.42,123.3,123.31,6576.0,99.9264,99.9831,99.8859,99.894,6576.0
2015-08-11 15:05:00,123.33,123.41,123.33,123.33,6296.0,99.9102,99.975,99.9102,99.9102,6296.0
2015-08-11 15:10:00,123.31,123.48,123.26,123.48,7000.0,99.894,100.0317,99.8535,100.0317,7000.0
2015-08-11 15:15:00,123.48,123.54,123.32,123.4,9481.0,100.0317,100.0803,99.9021,99.9669,9481.0
2015-08-11 15:20:00,123.39,123.43,123.34,123.43,7150.0,99.9588,99.9912,99.9183,99.9912,7150.0
2015-08-11 15:25:00,123.45,123.48,123.41,123.46,9586.0,100.0074,100.0317,99.975,100.0155,9586.0
2015-08-11 15:30:00,123.47,123.49,123.42,123.47,14854.0,100.0236,100.0398,99.9831,100.0236,14854.0
2015-08-11 15:35:00,123.47,123.62,123.46,123.62,14818.0,100.0236,100.1451,100.0155,100.1451,14818.0
2015-08-11 15:40:00,123.61,123.68,123.53,123.68,12873.0,100.137,100.1937,100.0722,100.1937,12873.0
2015-08-11 15:45:00,123.64,123.65,123.41,123.45,18754.0,100.1613,100.1694,99.975,100.0074,18754.0
2015-08-11 15:50:00,123.47,123.58,123.46,123.52,21183.0,100.0236,100.1127,100.0155,100.0641,21183.0
2015-08-11 15:55:00,123.51,123.56,123.41,123.43,70545.0,100.056,100.0965,99.975,99.9912,70545.0
2015-08-12 09:30:00,122.22,122.29,121.24,121.34,28877.0,99.011,99.0677,98.2171,98.2981,28877.0
2015-08-12 09:35:00,121.34,121.6,121.1,121.23,19111.0,98.2981,98.5087,98.1036,98.209,19111.0
2015-08-12 09:40:00,121.18,121.48,120.82,120.9,17813.0,98.1684,98.4115,97.8768,97.9416,17813.0
2015-08-12 09:45:00,121.0,121.13,120.49,120.49,16700.0,98.0226,98.1279,97.6095,97.6095,16700.0
2015-08-12 09:50:00,120.49,120.7,120.41,120.7,12079.0,97.6095,97.7796,97.5447,97.7796,12079.0
2015-08-12 09:55:00,120.66,120.7,120.44,120.44,7729.0,97.7472,97.7796,97.569,97.569,7729.0
2015-08-12 10:00:00,120.4,120.43,120.06,120.3,41575.0,97.5366,97.5609,97.2611,97.4556,41575.0
2015-08-12 10:05:00,120.26,120.26,119.93,119.98,68345.0,97.4232,97.4232,97.1558,97.1963,68345.0
2015-08-12 10:10:00,119.9,120.22,119.8,119.83,33443.0,97.1315,97.3907,97.0505,97.0748,33443.0
2015-08-12 10:15:00,119.8,120.12,119.8,120.02,13050.0,97.0505,97.3097,97.0505,97.2287,13050.0
2015-08-12 10:20:00,120.01,120.02,119.55,119.55,12433.0,97.2206,97.2287,96.848,96.848,12433.0
2015-08-12 10:25:00,119.55,119.99,119.55,119.97,9830.0,96.848,97.2044,96.848,97.1882,9830.0
2015-08-12 10:30:00,119.92,120.17,119.89,120.17,6350.0,97.1477,97.3502,97.1234,97.3502,6350.0
2015-08-12 10:35:00,120.2,120.61,120.19,120.61,26809.0,97.3745,97.7067,97.3664,97.7067,26809.0
2015-08-12 10:40:00,120.57,120.77,120.56,120.63,24001.0,97.6743,97.8363,97.6662,97.7229,24001.0
2015-08-12 10:45:00,120.63,120.77,120.6,120.65,21115.0,97.7229,97.8363,97.6986,97.7391,21115.0
2015-08-12 10:50:00,120.7,120.7,120.27,120.41,27207.0,97.7796,97.7796,97.4313,97.5447,27207.0
2015-08-12 10:55:00,120.43,120.56,120.3,120.4,13200.0,97.5609,97.6662,97.4556,97.5366,13200.0
2015-08-12 11:00:00,120.44,120.6,120.44,120.5,14041.0,97.569,97.6986,97.569,97.6176,14041.0
2015-08-12 11:05:00,120.49,120.6,120.41,120.51,6564.0,97.6095,97.6986,97.5447,97.6257,6564.0
2015-08-12 11:10:00,120.53,120.59,120.41,120.42,10430.0,97.6419,97.6905,97.5447,97.5528,10430.0
2015-08-12 11:15:00,120.45,120.59,120.36,120.51,8205.0,97.5771,97.6905,97.5042,97.6257,8205.0
2015-08-12 11:20:00,120.5,120.52,120.33,120.33,6600.0,97.6176,97.6338,97.4799,97.4799,6600.0
2015-08-12 11:25:00,120.32,120.42,120.18,120.29,11105.0,97.4718,97.5528,97.3583,97.4475,11105.0
2015-08-12 11:30:00,120.26,120.26,120.06,120.15,8400.0,97.4232,97.4232,97.2611,97.334,8400.0
2015-08-12 11:35:00,120.13,120.13,120.0,120.02,12318.0,97.3178,97.3178,97.2125,97.2287,12318.0
2015-08-12 11:40:00,120.04,120.08,119.91,119.97,55764.0,97.2449,97.2773,97.1396,97.1882,55764.0
2015-08-12 11:45:00,119.95,120.1,119.94,120.05,7207.0,97.172,97.2935,97.1639,97.253,7207.0
2015-08-12 11:50:00,120.08,120.12,119.9,119.94,9702.0,97.2773,97.3097,97.1315,97.1639,9702.0
2015-08-12 11:55:00,119.96,120.08,119.96,120.04,4741.0,97.1801,97.2773,97.1801,97.2449,4741.0
2015-08-12 12:00:00,120.04,120.04,119.92,119.98,7841.0,97.2449,97.2449,97.1477,97.1963,7841.0
2015-08-12 12:05:00,119.95,120.01,119.93,120.0,3928.0,97.172,97.2206,97.1558,97.2125,3928.0
2015-08-12 12:10:00,120.04,120.14,120.04,120.1,5100.0,97.2449,97.3259,97.2449,97.2935,5100.0
2015-08-12 12:15:00,120.13,120.27,120.13,120.26,2685.0,97.3178,97.4313,97.3178,97.4232,2685.0
2015-08-12 12:20:00,120.24,120.34,120.21,120.28,4340.0,97.4069,97.488,97.3826,97.4394,4340.0
2015-08-12 12:25:00,120.26,120.46,120.23,120.46,5521.0,97.4232,97.5852,97.3988,97.5852,5521.0
2015-08-12 12:30:00,120.44,120.65,120.4,120.63,7610.0,97.569,97.7391,97.5366,97.7229,7610.0
2015-08-12 12:35:00,120.66,120.75,120.65,120.73,4821.0,97.7472,97.8201,97.7391,97.8039,4821.0
2015-08-12 12:40:00,120.75,120.83,120.73,120.75,3703.0,97.8201,97.8849,97.8039,97.8201,3703.0
2015-08-12 12:45:00,120.77,120.83,120.66,120.71,5783.0,97.8363,97.8849,97.7472,97.7877,5783.0
2015-08-12 12:50:00,120.73,120.74,120.61,120.68,6283.0,97.8039,97.812,97.7067,97.7634,6283.0
2015-08-12 12:55:00,120.68,120.69,120.5,120.5,6098.0,97.7634,97.7715,97.6176,97.6176,6098.0
2015-08-12 13:00:00,120.53,120.69,120.48,120.59,9792.0,97.6419,97.7715,97.6014,97.6905,9792.0
2015-08-12 13:05:00,120.6,120.69,120.57,120.64,6937.0,97.6986,97.7715,97.6743,97.731,6937.0
2015-08-12 13:10:00,120.67,120.73,120.59,120.73,2501.0,97.7553,97.8039,97.6905,97.8039,2501.0
2015-08-12 13:15:00,120.82,121.0,120.79,121.0,11445.0,97.8768,98.0226,97.8525,98.0226,11445.0
2015-08-12 13:20:00,121.0,121.02,120.93,120.98,16437.0,98.0226,98.0388,97.9659,98.0064,16437.0
2015-08-12 13:25:00,120.98,121.02,120.91,120.94,10595.0,98.0064,98.0388,97.9497,97.974,10595.0
2015-08-12 13:30:00,120.92,120.94,120.84,120.86,7723.0,97.9578,97.974,97.893,97.9092,7723.0
2015-08-12 13:35:00,120.88,120.91,120.85,120.88,10638.0,97.9254,97.9497,97.9011,97.9254,10638.0
2015-08-12 13:40:00,120.9,120.91,120.86,120.86,12151.0,97.9416,97.9497,97.9092,97.9092,12151.0
2015-08-12 13:45:00,120.88,121.07,120.84,121.07,14944.0,97.9254,98.0793,97.893,98.0793,14944.0
2015-08-12 13:50:00,121.08,121.39,121.08,121.39,6542.0,98.0874,98.3386,98.0874,98.3386,6542.0
2015-08-12 13:55:00,121.45,121.5,121.38,121.48,6372.0,98.3872,98.4277,98.3305,98.4115,6372.0
2015-08-12 14:00:00,121.42,121.42,121.12,121.15,7723.0,98.3629,98.3629,98.1198,98.1441,7723.0
2015-08-12 14:05:00,121.15,121.15,121.03,121.15,5295.0,98.1441,98.1441,98.0469,98.1441,5295.0
2015-08-12 14:10:00,121.13,121.16,121.13,121.14,20105.0,98.1279,98.1522,98.1279,98.136,20105.0
2015-08-12 14:15:00,121.15,121.15,121.03,121.1,11802.0,98.1441,98.1441,98.0469,98.1036,11802.0
2015-08-12 14:20:00,121.1,121.18,121.07,121.09,4904.0,98.1036,98.1684,98.0793,98.0955,4904.0
2015-08-12 14:25:00,121.09,121.09,120.86,120.87,5541.0,98.0955,98.0955,97.9092,97.9173,5541.0
2015-08-12 14:30:00,120.86,120.89,120.71,120.72,25678.0,97.9092,97.9335,97.7877,97.7958,25678.0
2015-08-12 14:35:00,120.78,121.05,120.75,121.05,8891.0,97.8444,98.0631,97.8201,98.0631,8891.0
2015-08-12 14:40:00,121.05,121.29,121.04,121.29,4452.0,98.0631,98.2576,98.055,98.2576,4452.0
2015-08-12 14:45:00,121.25,121.49,121.25,121.49,8168.0,98.2252,98.4196,98.2252,98.4196,8168.0
2015-08-12 14:50:00,121.46,121.57,121.41,121.53,9422.0,98.3953,98.4844,98.3548,98.452,9422.0
2015-08-12 14:55:00,121.53,121.63,121.5,121.63,15596.0,98.452,98.533,98.4277,98.533,15596.0
2015-08-12 15:00:00,121.62,121.8,121.62,121.65,8420.0,98.5249,98.6707,98.5249,98.5492,8420.0
2015-08-12 15:05:00,121.66,121.85,121.64,121.82,9843.0,98.5573,98.7112,98.5411,98.6869,9843.0
2015-08-12 15:10:00,121.83,121.85,121.76,121.81,12653.0,98.695,98.7112,98.6383,98.6788,12653.0
2015-08-12 15:15:00,121.84,121.95,121.81,121.88,18700.0,98.7031,98.7922,98.6788,98.7355,18700.0
2015-08-12 15:20:00,121.87,122.18,121.83,122.18,14511.0,98.7274,98.9786,98.695,98.9786,14511.0
2015-08-12 15:25:00,122.18,122.29,122.09,122.22,14148.0,98.9786,99.0677,98.9056,99.011,14148.0
2015-08-12 15:30:00,122.26,122.37,122.17,122.34,14040.0,99.0434,99.1325,98.9705,99.1082,14040.0
2015-08-12 15:35:00,122.31,122.33,122.16,122.16,14915.0,99.0839,99.1001,98.9623,98.9623,14915.0
2015-08-12 15:40:00,122.16,122.19,122.01,122.01,15994.0,98.9623,98.9867,98.8408,98.8408,15994.0
2015-08-12 15:45:00,122.0,122.05,121.78,121.87,61612.0,98.8327,98.8732,98.6545,98.7274,61612.0
2015-08-12 15:50:00,121.87,121.99,121.8,121.91,30865.0,98.7274,98.8246,98.6707,98.7598,30865.0
2015-08-12 15:55:00,121.91,121.95,121.78,121.89,149163.0,98.7598,98.7922,98.6545,98.7436,149163.0
2015-08-13 09:30:00,121.81,122.69,121.66,122.69,15002.0,98.6788,99.3917,98.5573,99.3917,15002.0
2015-08-13 09:35:00,122.64,122.64,122.07,122.07,6096.0,99.3512,99.3512,98.8894,98.8894,6096.0
2015-08-13 09:40:00,122.11,122.17,121.89,121.95,10482.0,98.9218,98.9705,98.7436,98.7922,10482.0
2015-08-13 09:45:00,122.04,122.06,121.44,121.56,17575.0,98.8651,98.8813,98.3791,98.4763,17575.0
2015-08-13 09:50:00,121.5,121.66,121.41,121.5,8616.0,98.4277,98.5573,98.3548,98.4277,8616.0
2015-08-13 09:55:00,121.59,121.78,121.59,121.75,600.0,98.5006,98.6545,98.5006,98.6302,600.0
2015-08-13 10:00:00,121.76,121.76,121.47,121.58,9295.0,98.6383,98.6383,98.4034,98.4925,9295.0
2015-08-13 10:05:00,121.48,121.56,121.34,121.49,47306.0,98.4115,98.4763,98.2981,98.4196,47306.0
2015-08-13 10:10:00,121.54,121.58,121.39,121.39,20188.0,98.4601,98.4925,98.3386,98.3386,20188.0
2015-08-13 10:15:00,121.38,121.51,121.31,121.31,114746.0,98.3305,98.4358,98.2738,98.2738,114746.0
2015-08-13 10:20:00,121.32,121.42,121.25,121.4,5980.0,98.2819,98.3629,98.2252,98.3467,5980.0
2015-08-13 10:25:00,121.38,121.7,121.36,121.62,10458.0,98.3305,98.5897,98.3143,98.5249,10458.0
2015-08-13 10:30:00,121.67,121.75,121.62,121.66,9896.0,98.5654,98.6302,98.5249,98.5573,9896.0
2015-08-13 10:35:00,121.67,121.88,121.65,121.79,30866.0,98.5654,98.7355,98.5492,98.6626,30866.0
2015-08-13 10:40:00,121.8,121.85,121.75,121.77,9223.0,98.6707,98.7112,98.6302,98.6464,9223.0
2015-08-13 10:45:00,121.77,121.81,121.6,121.6,12810.0,98.6464,98.6788,98.5087,98.5087,12810.0
2015-08-13 10:50:00,121.59,121.79,121.55,121.79,6580.0,98.5006,98.6626,98.4682,98.6626,6580.0
2015-08-13 10:55:00,121.84,121.84,121.63,121.63,96668.0,98.7031,98.7031,98.533,98.533,96668.0
2015-08-13 11:00:00,121.67,121.71,121.4,121.43,2996.0,98.5654,98.5978,98.3467,98.371,2996.0
2015-08-13 11:05:00,121.46,121.46,121.31,121.33,3736.0,98.3953,98.3953,98.2738,98.29,3736.0
2015-08-13 11:10:00,121.29,121.49,121.25,121.34,4513.0,98.2576,98.4196,98.2252,98.2981,4513.0
2015-08-13 11:15:00,121.36,121.5,121.36,121.48,1237.0,98.3143,98.4277,98.3143,98.4115,1237.0
2015-08-13 11:20:00,121.44,121.45,121.28,121.28,5499.0,98.3791,98.3872,98.2495,98.2495,5499.0
2015-08-13 11:25:00,121.3,121.33,121.21,121.23,3651.0,98.2657,98.29,98.1928,98.209,3651.0
2015-08-13 11:30:00,121.22,121.31,121.18,121.28,11744.0,98.2009,98.2738,98.1684,98.2495,11744.0
2015-08-13 11:35:00,121.33,121.35,121.24,121.33,8124.0,98.29,98.3062,98.2171,98.29,8124.0
2015-08-13 11:40:00,121.36,121.51,121.36,121.49,5176.0,98.3143,98.4358,98.3143,98.4196,5176.0
2015-08-13 11:45:00,121.53,121.73,121.53,121.63,5632.0,98.452,98.614,98.452,98.533,5632.0
2015-08-13 11:50:00,121.64,121.71,121.58,121.63,4720.0,98.5411,98.5978,98.4925,98.533,4720.0
2015-08-13 11:55:00,121.61,121.61,121.52,121.58,1627.0,98.5168,98.5168,98.4439,98.4925,1627.0
2015-08-13 12:00:00,121.62,121.76,121.55,121.73,30407.0,98.5249,98.6383,98.4682,98.614,30407.0
2015-08-13 12:05:00,121.72,121.86,121.71,121.81,7178.0,98.6059,98.7193,98.5978,98.6788,7178.0
2015-08-13 12:10:00,121.84,122.03,121.84,121.93,9520.0,98.7031,98.857,98.7031,98.776,9520.0
2015-08-13 12:15:00,121.84,121.96,121.84,121.92,3620.0,98.7031,98.8003,98.7031,98.7679,3620.0
2015-08-13 12:20:00,121.95,121.99,121.82,121.89,17461.0,98.7922,98.8246,98.6869,98.7436,17461.0
2015-08-13 12:25:00,121.89,122.03,121.85,122.01,26356.0,98.7436,98.857,98.7112,98.8408,26356.0
2015-08-13 12:30:00,122.0,122.01,121.94,121.97,13399.0,98.8327,98.8408,98.7841,98.8084,13399.0
2015-08-13 12:35:00,121.97,122.02,121.9,122.02,12784.0,98.8084,98.8489,98.7517,98.8489,12784.0
2015-08-13 12:40:00,122.0,122.03,121.89,121.95,8013.0,98.8327,98.857,98.7436,98.7922,8013.0
2015-08-13 12:45:00,122.01,122.1,121.95,122.01,14273.0,98.8408,98.9137,98.7922,98.8408,14273.0
2015-08-13 12:50:00,122.03,122.2,122.02,122.15,13320.0,98.857,98.9948,98.8489,98.9542,13320.0
2015-08-13 12:55:00,122.13,122.15,122.05,122.05,10390.0,98.938,98.9542,98.8732,98.8732,10390.0
2015-08-13 13:00:00,122.05,122.28,122.05,122.23,8400.0,98.8732,99.0596,98.8732,99.0191,8400.0
2015-08-13 13:05:00,122.27,122.35,122.21,122.23,6250.0,99.0515,99.1163,99.0029,99.0191,6250.0
2015-08-13 13:10:00,122.23,122.24,122.18,122.2,4083.0,99.0191,99.0272,98.9786,98.9948,4083.0
2015-08-13 13:15:00,122.19,122.3,122.15,122.2,4383.0,98.9867,99.0758,98.9542,98.9948,4383.0
2015-08-13 13:20:00,122.21,122.3,122.19,122.2,4100.0,99.0029,99.0758,98.9867,98.9948,4100.0
2015-08-13 13:25:00,122.18,122.26,122.17,122.2,3552.0,98.9786,99.0434,98.9705,98.9948,3552.0
2015-08-13 13:30:00,122.23,122.23,122.16,122.21,3026.0,99.0191,99.0191,98.9623,99.0029,3026.0
2015-08-13 13:35:00,122.23,122.24,122.17,122.21,4618.0,99.0191,99.0272,98.9705,99.0029,4618.0
2015-08-13 13:40:00,122.22,122.22,122.13,122.16,5264.0,99.011,99.011,98.938,98.9623,5264.0
2015-08-13 13:45:00,122.18,122.25,122.16,122.18,4193.0,98.9786,99.0353,98.9623,98.9786,4193.0
2015-08-13 13:50:00,122.17,122.17,121.97,122.04,5942.0,98.9705,98.9705,98.8084,98.8651,5942.0
2015-08-13 13:55:00,122.03,122.06,121.97,122.0,8451.0,98.857,98.8813,98.8084,98.8327,8451.0
2015-08-13 14:00:00,122.0,122.04,121.9,122.01,8001.0,98.8327,98.8651,98.7517,98.8408,8001.0
2015-08-13 14:05:00,122.04,122.05,121.97,122.02,16013.0,98.8651,98.8732,98.8084,98.8489,16013.0
2015-08-13 14:10:00,122.01,122.06,121.99,122.0,14214.0,98.8408,98.8813,98.8246,98.8327,14214.0
2015-08-13 14:15:00,121.99,122.04,121.95,121.98,28939.0,98.8246,98.8651,98.7922,98.8165,28939.0
2015-08-13 14:20:00,122.01,122.05,121.99,122.03,11285.0,98.8408,98.8732,98.8246,98.857,11285.0
2015-08-13 14:25:00,122.03,122.04,121.98,122.0,8986.0,98.857,98.8651,98.8165,98.8327,8986.0
2015-08-13 14:30:00,122.0,122.04,121.99,122.01,17529.0,98.8327,98.8651,98.8246,98.8408,17529.0
2015-08-13 14:35:00,122.01,122.04,121.98,121.98,13084.0,98.8408,98.8651,98.8165,98.8165,13084.0
2015-08-13 14:40:00,121.99,122.04,121.97,121.98,14268.0,98.8246,98.8651,98.8084,98.8165,14268.0
2015-08-13 14:45:00,121.98,122.06,121.97,122.03,20317.0,98.8165,98.8813,98.8084,98.857,20317.0
2015-08-13 14:50:00,122.04,122.07,121.99,122.02,32155.0,98.8651,98.8894,98.8246,98.8489,32155.0
2015-08-13 14:55:00,122.02,122.17,122.0,122.11,31647.0,98.8489,98.9705,98.8327,98.9218,31647.0
2015-08-13 15:00:00,122.11,122.13,121.9,121.9,36496.0,98.9218,98.938,98.7517,98.7517,36496.0
2015-08-13 15:05:00,121.91,122.01,121.91,121.96,7092.0,98.7598,98.8408,98.7598,98.8003,7092.0
2015-08-13 15:10:00,121.98,122.01,121.91,121.95,16102.0,98.8165,98.8408,98.7598,98.7922,16102.0
2015-08-13 15:15:00,121.97,122.01,121.92,121.99,12253.0,98.8084,98.8408,98.7679,98.8246,12253.0
2015-08-13 15:20:00,122.0,122.02,121.9,121.91,16617.0,98.8327,98.8489,98.7517,98.7598,16617.0
2015-08-13 15:25:00,121.91,122.01,121.9,121.94,10736.0,98.7598,98.8408,98.7517,98.7841,10736.0
2015-08-13 15:30:00,121.96,121.96,121.74,121.8,11991.0,98.8003,98.8003,98.6221,98.6707,11991.0
2015-08-13 15:35:00,121.79,121.79,121.64,121.77,7466.0,98.6626,98.6626,98.5411,98.6464,7466.0
2015-08-13 15:40:00,121.79,121.87,121.62,121.67,9014.0,98.6626,98.7274,98.5249,98.5654,9014.0
2015-08-13 15:45:00,121.67,121.79,121.61,121.72,17162.0,98.5654,98.6626,98.5168,98.6059,17162.0
2015-08-13 15:50:00,121.7,121.78,121.64,121.78,14541.0,98.5897,98.6545,98.5411,98.6545,14541.0
2015-08-13 15:55:00,121.76,121.77,121.63,121.65,38765.0,98.6383,98.6464,98.533,98.5492,38765.0
2015-08-14 09:30:00,121.76,122.03,121.51,121.52,23605.0,98.6383,98.857,98.4358,98.4439,23605.0
2015-08-14 09:35:00,121.55,121.83,121.52,121.71,11824.0,98.4682,98.695,98.4439,98.5978,11824.0
2015-08-14 09:40:00,121.8,121.96,121.57,121.89,8373.0,98.6707,98.8003,98.4844,98.7436,8373.0
2015-08-14 09:45:00,121.87,121.95,121.77,121.77,6300.0,98.7274,98.7922,98.6464,98.6464,6300.0
2015-08-14 09:50:00,121.83,122.07,121.77,122.0,13117.0,98.695,98.8894,98.6464,98.8327,13117.0
2015-08-14 09:55:00,122.09,122.09,121.89,121.89,2678.0,98.9056,98.9056,98.7436,98.7436,2678.0
2015-08-14 10:00:00,121.9,121.94,121.79,121.81,11477.0,98.7517,98.7841,98.6626,98.6788,11477.0
2015-08-14 10:05:00,121.79,121.84,121.59,121.63,22028.0,98.6626,98.7031,98.5006,98.533,22028.0
2015-08-14 10:10:00,121.62,121.73,121.61,121.66,6581.0,98.5249,98.614,98.5168,98.5573,6581.0
2015-08-14 10:15:00,121.63,121.75,121.6,121.75,5796.0,98.533,98.6302,98.5087,98.6302,5796.0
2015-08-14 10:20:00,121.77,121.79,121.66,121.76,8573.0,98.6464,98.6626,98.5573,98.6383,8573.0
2015-08-14 10:25:00,121.75,121.76,121.65,121.65,4571.0,98.6302,98.6383,98.5492,98.5492,4571.0
2015-08-14 10:30:00,121.68,121.74,121.58,121.66,9860.0,98.5735,98.6221,98.4925,98.5573,9860.0
2015-08-14 10:35:00,121.67,121.7,121.55,121.63,6000.0,98.5654,98.5897,98.4682,98.533,6000.0
2015-08-14 10:40:00,121.62,121.65,121.56,121.56,7110.0,98.5249,98.5492,98.4763,98.4763,7110.0
2015-08-14 10:45:00,121.56,121.58,121.44,121.48,7815.0,98.4763,98.4925,98.3791,98.4115,7815.0
2015-08-14 10:50:00,121.48,121.56,121.48,121.53,3600.0,98.4115,98.4763,98.4115,98.452,3600.0
2015-08-14 10:55:00,121.54,121.62,121.5,121.5,12650.0,98.4601,98.5249,98.4277,98.4277,12650.0
2015-08-14 11:00:00,121.49,121.59,121.45,121.54,3900.0,98.4196,98.5006,98.3872,98.4601,3900.0
2015-08-14 11:05:00,121.53,121.53,121.41,121.45,9959.0,98.452,98.452,98.3548,98.3872,9959.0
2015-08-14 11:10:00,121.43,121.46,121.4,121.4,2200.0,98.371,98.3953,98.3467,98.3467,2200.0
2015-08-14 11:15:00,121.38,121.47,121.29,121.39,9465.0,98.3305,98.4034,98.2576,98.3386,9465.0
2015-08-14 11:20:00,121.37,121.57,121.34,121.57,4798.0,98.3224,98.4844,98.2981,98.4844,4798.0
2015-08-14 11:25:00,121.59,121.66,121.56,121.66,5470.0,98.5006,98.5573,98.4763,98.5573,5470.0
2015-08-14 11:30:00,121.66,121.7,121.59,121.69,7948.0,98.5573,98.5897,98.5006,98.5816,7948.0
2015-08-14 11:35:00,121.68,121.77,121.65,121.71,12723.0,98.5735,98.6464,98.5492,98.5978,12723.0
2015-08-14 11:40:00,121.7,121.89,121.69,121.82,13412.0,98.5897,98.7436,98.5816,98.6869,13412.0
2015-08-14 11:45:00,121.81,121.83,121.72,121.75,6072.0,98.6788,98.695,98.6059,98.6302,6072.0
2015-08-14 11:50:00,121.76,121.8,121.66,121.66,18960.0,98.6383,98.6707,98.5573,98.5573,18960.0
2015-08-14 11:55:00,121.68,121.71,121.64,121.66,8650.0,98.5735,98.5978,98.5411,98.5573,8650.0
2015-08-14 12:00:00,121.68,121.76,121.65,121.65,8690.0,98.5735,98.6383,98.5492,98.5492,8690.0
2015-08-14 12:05:00,121.67,121.72,121.63,121.69,5794.0,98.5654,98.6059,98.533,98.5816,5794.0
2015-08-14 12:10:00,121.69,121.75,121.62,121.64,9621.0,98.5816,98.6302,98.5249,98.5411,9621.0
2015-08-14 12:15:00,121.65,121.65,121.53,121.61,11100.0,98.5492,98.5492,98.452,98.5168,11100.0
2015-08-14 12:20:00,121.59,121.63,121.49,121.62,15735.0,98.5006,98.533,98.4196,98.5249,15735.0
2015-08-14 12:25:00,121.61,121.71,121.61,121.7,12820.0,98.5168,98.5978,98.5168,98.5897,12820.0
2015-08-14 12:30:00,121.71,121.91,121.7,121.89,7425.0,98.5978,98.7598,98.5897,98.7436,7425.0
2015-08-14 12:35:00,121.92,121.95,121.79,121.79,6775.0,98.7679,98.7922,98.6626,98.6626,6775.0
2015-08-14 12:40:00,121.79,121.86,121.72,121.75,6882.0,98.6626,98.7193,98.6059,98.6302,6882.0
2015-08-14 12:45:00,121.74,121.76,121.62,121.62,5961.0,98.6221,98.6383,98.5249,98.5249,5961.0
2015-08-14 12:50:00,121.61,121.74,121.61,121.73,5450.0,98.5168,98.6221,98.5168,98.614,5450.0
2015-08-14 12:55:00,121.73,121.9,121.71,121.88,7870.0,98.614,98.7517,98.5978,98.7355,7870.0
2015-08-14 13:00:00,121.87,121.9,121.79,121.89,6170.0,98.7274,98.7517,98.6626,98.7436,6170.0
2015-08-14 13:05:00,121.91,121.99,121.89,121.95,6316.0,98.7598,98.8246,98.7436,98.7922,6316.0
2015-08-14 13:10:00,121.97,122.12,121.9,122.08,7395.0,98.8084,98.9299,98.7517,98.8975,7395.0
2015-08-14 13:15:00,122.11,122.22,122.1,122.17,4175.0,98.9218,99.011,98.9137,98.9705,4175.0
2015-08-14 13:20:00,122.16,122.23,122.12,122.23,6655.0,98.9623,99.0191,98.9299,99.0191,6655.0
2015-08-14 13:25:00,122.22,122.28,122.22,122.23,7322.0,99.011,99.0596,99.011,99.0191,7322.0
2015-08-14 13:30:00,122.25,122.37,122.24,122.33,6107.0,99.0353,99.1325,99.0272,99.1001,6107.0
2015-08-14 13:35:00,122.3,122.3,122.15,122.25,5051.0,99.0758,99.0758,98.9542,99.0353,5051.0
2015-08-14 13:40:00,122.23,122.3,122.2,122.26,14400.0,99.0191,99.0758,98.9948,99.0434,14400.0
2015-08-14 13:45:00,122.24,122.24,122.06,122.07,3270.0,99.0272,99.0272,98.8813,98.8894,3270.0
2015-08-14 13:50:00,122.08,122.19,122.02,122.19,8040.0,98.8975,98.9867,98.8489,98.9867,8040.0
2015-08-14 13:55:00,122.21,122.24,122.14,122.21,7760.0,99.0029,99.0272,98.9461,99.0029,7760.0
2015-08-14 14:00:00,122.24,122.34,122.24,122.34,3750.0,99.0272,99.1082,99.0272,99.1082,3750.0
2015-08-14 14:05:00,122.34,122.34,122.16,122.21,10608.0,99.1082,99.1082,98.9623,99.0029,10608.0
2015-08-14 14:10:00,122.23,122.31,122.21,122.31,5676.0,99.0191,99.0839,99.0029,99.0839,5676.0
2015-08-14 14:15:00,122.32,122.33,122.27,122.33,5876.0,99.092,99.1001,99.0515,99.1001,5876.0
2015-08-14 14:20:00,122.35,122.42,122.34,122.35,7855.0,99.1163,99.173,99.1082,99.1163,7855.0
2015-08-14 14:25:00,122.37,122.5,122.36,122.41,10222.0,99.1325,99.2378,99.1244,99.1649,10222.0
2015-08-14 14:30:00,122.39,122.5,122.29,122.47,9647.0,99.1487,99.2378,99.0677,99.2135,9647.0
2015-08-14 14:35:00,122.48,122.52,122.32,122.44,25590.0,99.2216,99.254,99.092,99.1892,25590.0
2015-08-14 14:40:00,122.45,122.48,122.37,122.38,10667.0,99.1973,99.2216,99.1325,99.1406,10667.0
2015-08-14 14:45:00,122.39,122.41,122.28,122.31,22946.0,99.1487,99.1649,99.0596,99.0839,22946.0
2015-08-14 14:50:00,122.31,122.33,122.21,122.21,33311.0,99.0839,99.1001,99.0029,99.0029,33311.0
2015-08-14 14:55:00,122.24,122.32,122.19,122.26,112184.0,99.0272,99.092,98.9867,99.0434,112184.0
2015-08-14 15:00:00,122.27,122.32,122.18,122.28,65650.0,99.0515,99.092,98.9786,99.0596,65650.0
2015-08-14 15:05:00,122.26,122.34,122.22,122.28,94383.0,99.0434,99.1082,99.011,99.0596,94383.0
2015-08-14 15:10:00,122.3,122.34,122.25,122.26,71294.0,99.0758,99.1082,99.0353,99.0434,71294.0
2015-08-14 15:15:00,122.25,122.59,122.25,122.59,33982.0,99.0353,99.3107,99.0353,99.3107,33982.0
2015-08-14 15:20:00,122.59,122.75,122.59,122.7,10755.0,99.3107,99.4403,99.3107,99.3998,10755.0
2015-08-14 15:25:00,122.64,122.82,122.64,122.81,10716.0,99.3512,99.497,99.3512,99.4889,10716.0
2015-08-14 15:30:00,122.82,122.83,122.77,122.8,11713.0,99.497,99.5051,99.4565,99.4808,11713.0
2015-08-14 15:35:00,122.79,122.87,122.77,122.82,15336.0,99.4727,99.5375,99.4565,99.497,15336.0
2015-08-14 15:40:00,122.81,122.91,122.8,122.9,10865.0,99.4889,99.5699,99.4808,99.5618,10865.0
2015-08-14 15:45:00,122.9,123.06,122.89,123.02,17341.0,99.5618,99.6914,99.5537,99.659,17341.0
2015-08-14 15:50:00,123.01,123.04,122.96,122.99,24618.0,99.6509,99.6752,99.6104,99.6347,24618.0
2015-08-14 15:55:00,122.98,123.04,122.91,122.99,59164.0,99.6266,99.6752,99.5699,99.6347,59164.0
2015-08-17 09:30:00,122.6,122.92,121.93,121.93,11035.0,99.3188,99.578,98.776,98.776,11035.0
2015-08-17 09:35:00,122.21,122.38,121.93,122.25,15631.0,99.0029,99.1406,98.776,99.0353,15631.0
2015-08-17 09:40:00,122.25,122.26,121.87,121.9,5151.0,99.0353,99.0434,98.7274,98.7517,5151.0
2015-08-17 09:45:00,121.9,121.9,121.65,121.79,5391.0,98.7517,98.7517,98.5492,98.6626,5391.0
2015-08-17 09:50:00,121.73,121.86,121.68,121.83,2150.0,98.614,98.7193,98.5735,98.695,2150.0
2015-08-17 09:55:00,121.89,122.2,121.89,122.17,3550.0,98.7436,98.9948,98.7436,98.9705,3550.0
2015-08-17 10:00:00,122.18,122.26,122.04,122.26,5139.0,98.9786,99.0434,98.8651,99.0434,5139.0
2015-08-17 10:05:00,122.21,122.21,121.99,121.99,4220.0,99.0029,99.0029,98.8246,98.8246,4220.0
2015-08-17 10:10:00,122.01,122.3,122.0,122.3,1400.0,98.8408,99.0758,98.8327,99.0758,1400.0
2015-08-17 10:15:00,122.38,122.67,122.34,122.67,3804.0,99.1406,99.3755,99.1082,99.3755,3804.0
2015-08-17 10:20:00,122.74,122.74,122.57,122.59,6390.0,99.4322,99.4322,99.2945,99.3107,6390.0
2015-08-17 10:25:00,122.56,122.68,122.51,122.54,5253.0,99.2864,99.3836,99.2459,99.2702,5253.0
2015-08-17 10:30:00,122.51,122.61,122.49,122.6,3600.0,99.2459,99.3269,99.2297,99.3188,3600.0
2015-08-17 10:35:00,122.6,122.62,122.36,122.41,2600.0,99.3188,99.335,99.1244,99.1649,2600.0
2015-08-17 10:40:00,122.41,122.44,122.39,122.42,700.0,99.1649,99.1892,99.1487,99.173,700.0
2015-08-17 10:45:00,122.46,122.61,122.46,122.54,2050.0,99.2054,99.3269,99.2054,99.2702,2050.0
2015-08-17 10:50:00,122.52,122.7,122.52,122.7,3097.0,99.254,99.3998,99.254,99.3998,3097.0
2015-08-17 10:55:00,122.77,122.95,122.77,122.91,18561.0,99.4565,99.6023,99.4565,99.5699,18561.0
2015-08-17 11:00:00,122.95,123.13,122.95,123.09,3625.0,99.6023,99.7482,99.6023,99.7157,3625.0
2015-08-17 11:05:00,123.09,123.16,123.01,123.06,5647.0,99.7157,99.7725,99.6509,99.6914,5647.0
2015-08-17 11:10:00,123.08,123.16,123.02,123.02,4500.0,99.7076,99.7725,99.659,99.659,4500.0
2015-08-17 11:15:00,123.06,123.07,122.99,123.03,11621.0,99.6914,99.6995,99.6347,99.6671,11621.0
2015-08-17 11:20:00,123.01,123.1,122.98,123.05,11100.0,99.6509,99.7238,99.6266,99.6833,11100.0
2015-08-17 11:25:00,123.07,123.07,123.02,123.02,1900.0,99.6995,99.6995,99.659,99.659,1900.0
2015-08-17 11:30:00,123.01,123.05,122.99,123.01,4713.0,99.6509,99.6833,99.6347,99.6509,4713.0
2015-08-17 11:35:00,123.02,123.02,122.78,122.91,12119.0,99.659,99.659,99.4646,99.5699,12119.0
2015-08-17 11:40:00,122.95,122.99,122.93,122.94,2522.0,99.6023,99.6347,99.5861,99.5942,2522.0
2015-08-17 11:45:00,122.93,123.06,122.92,123.06,4726.0,99.5861,99.6914,99.578,99.6914,4726.0
2015-08-17 11:50:00,123.1,123.1,122.95,122.95,7032.0,99.7238,99.7238,99.6023,99.6023,7032.0
2015-08-17 11:55:00,122.98,123.06,122.98,123.03,3523.0,99.6266,99.6914,99.6266,99.6671,3523.0
2015-08-17 12:00:00,123.07,123.19,123.07,123.18,3500.0,99.6995,99.7968,99.6995,99.7887,3500.0
2015-08-17 12:05:00,123.19,123.24,123.18,123.2,5269.0,99.7968,99.8373,99.7887,99.8049,5269.0
2015-08-17 12:10:00,123.19,123.27,123.19,123.21,3538.0,99.7968,99.8616,99.7968,99.813,3538.0
2015-08-17 12:15:00,123.23,123.31,123.2,123.21,2611.0,99.8292,99.894,99.8049,99.813,2611.0
2015-08-17 12:20:00,123.23,123.28,123.23,123.28,4200.0,99.8292,99.8697,99.8292,99.8697,4200.0
2015-08-17 12:25:00,123.3,123.3,123.21,123.23,14303.0,99.8859,99.8859,99.813,99.8292,14303.0
2015-08-17 12:30:00,123.22,123.32,123.22,123.25,16123.0,99.8211,99.9021,99.8211,99.8454,16123.0
2015-08-17 12:35:00,123.25,123.31,123.24,123.28,17729.0,99.8454,99.894,99.8373,99.8697,17729.0
2015-08-17 12:40:00,123.3,123.51,123.28,123.49,48950.0,99.8859,100.056,99.8697,100.0398,48950.0
2015-08-17 12:45:00,123.49,123.49,123.39,123.4,6000.0,100.0398,100.0398,99.9588,99.9669,6000.0
2015-08-17 12:50:00,123.38,123.41,123.31,123.41,6000.0,99.9507,99.975,99.894,99.975,6000.0
2015-08-17 12:55:00,123.42,123.48,123.39,123.46,11375.0,99.9831,100.0317,99.9588,100.0155,11375.0
2015-08-17 13:00:00,123.47,123.62,123.46,123.62,8450.0,100.0236,100.1451,100.0155,100.1451,8450.0
2015-08-17 13:05:00,123.59,123.62,123.49,123.49,5769.0,100.1208,100.1451,100.0398,100.0398,5769.0
2015-08-17 13:10:00,123.47,123.5,123.44,123.5,3100.0,100.0236,100.0479,99.9993,100.0479,3100.0
2015-08-17 13:15:00,123.53,123.56,123.51,123.56,3824.0,100.0722,100.0965,100.056,100.0965,3824.0
2015-08-17 13:20:00,123.58,123.7,123.58,123.7,6566.0,100.1127,100.2099,100.1127,100.2099,6566.0
2015-08-17 13:25:00,123.71,123.78,123.7,123.78,3648.0,100.218,100.2747,100.2099,100.2747,3648.0
2015-08-17 13:30:00,123.79,123.89,123.76,123.85,16774.0,100.2828,100.3638,100.2585,100.3314,16774.0
2015-08-17 13:35:00,123.84,123.84,123.79,123.8,2989.0,100.3233,100.3233,100.2828,100.2909,2989.0
2015-08-17 13:40:00,123.81,123.87,123.79,123.87,4621.0,100.299,100.3476,100.2828,100.3476,4621.0
2015-08-17 13:45:00,123.87,123.91,123.87,123.88,7245.0,100.3476,100.38,100.3476,100.3557,7245.0
2015-08-17 13:50:00,123.88,123.91,123.88,123.9,5512.0,100.3557,100.38,100.3557,100.3719,5512.0
2015-08-17 13:55:00,123.89,123.89,123.79,123.79,6019.0,100.3638,100.3638,100.2828,100.2828,6019.0
2015-08-17 14:00:00,123.79,123.85,123.78,123.82,5541.0,100.2828,100.3314,100.2747,100.3071,5541.0
2015-08-17 14:05:00,123.79,123.85,123.78,123.78,6300.0,100.2828,100.3314,100.2747,100.2747,6300.0
2015-08-17 14:10:00,123.78,123.85,123.75,123.76,28398.0,100.2747,100.3314,100.2504,100.2585,28398.0
2015-08-17 14:15:00,123.77,123.77,123.67,123.73,5706.0,100.2666,100.2666,100.1856,100.2342,5706.0
2015-08-17 14:20:00,123.71,123.77,123.71,123.75,8880.0,100.218,100.2666,100.218,100.2504,8880.0
2015-08-17 14:25:00,123.73,123.75,123.64,123.64,9678.0,100.2342,100.2504,100.1613,100.1613,9678.0
2015-08-17 14:30:00,123.64,123.75,123.64,123.74,4045.0,100.1613,100.2504,100.1613,100.2423,4045.0
2015-08-17 14:35:00,123.72,123.73,123.69,123.73,3721.0,100.2261,100.2342,100.2018,100.2342,3721.0
2015-08-17 14:40:00,123.75,123.84,123.75,123.8,5686.0,100.2504,100.3233,100.2504,100.2909,5686.0
2015-08-17 14:45:00,123.82,123.87,123.81,123.86,3871.0,100.3071,100.3476,100.299,100.3395,3871.0
2015-08-17 14:50:00,123.84,123.88,123.8,123.84,12751.0,100.3233,100.3557,100.2909,100.3233,12751.0
2015-08-17 14:55:00,123.82,123.94,123.82,123.9,4008.0,100.3071,100.4043,100.3071,100.3719,4008.0
2015-08-17 15:00:00,123.93,123.97,123.91,123.96,7890.0,100.3962,100.4286,100.38,100.4205,7890.0
2015-08-17 15:05:00,123.95,123.98,123.84,123.84,3600.0,100.4124,100.4367,100.3233,100.3233,3600.0
2015-08-17 15:10:00,123.82,123.82,123.79,123.82,5108.0,100.3071,100.3071,100.2828,100.3071,5108.0
2015-08-17 15:15:00,123.81,123.84,123.75,123.77,7815.0,100.299,100.3233,100.2504,100.2666,7815.0
2015-08-17 15:20:00,123.78,123.94,123.78,123.81,18891.0,100.2747,100.4043,100.2747,100.299,18891.0
2015-08-17 15:25:00,123.81,123.96,123.81,123.92,12295.0,100.299,100.4205,100.299,100.3881,12295.0
2015-08-17 15:30:00,123.93,124.03,123.92,124.0,20726.0,100.3962,100.4772,100.3881,100.4529,20726.0
2015-08-17 15:35:00,124.0,124.02,123.9,123.93,26977.0,100.4529,100.4691,100.3719,100.3962,26977.0
2015-08-17 15:40:00,123.95,124.02,123.94,124.0,15665.0,100.4124,100.4691,100.4043,100.4529,15665.0
2015-08-17 15:45:00,124.01,124.03,123.99,124.0,11017.0,100.461,100.4772,100.4448,100.4529,11017.0
2015-08-17 15:50:00,124.0,124.16,124.0,124.16,35891.0,100.4529,100.5826,100.4529,100.5826,35891.0
2015-08-17 15:55:00,124.16,124.23,124.13,124.16,49446.0,100.5826,100.6393,100.5583,100.5826,49446.0
2015-08-18 09:30:00,123.85,123.98,123.45,123.93,15195.0,100.3314,100.4367,100.0074,100.3962,15195.0
2015-08-18 09:35:00,124.09,124.34,124.04,124.11,3611.0,100.5259,100.7284,100.4853,100.5421,3611.0
2015-08-18 09:40:00,124.09,124.1,123.8,123.83,3937.0,100.5259,100.534,100.2909,100.3152,3937.0
2015-08-18 09:45:00,123.82,123.82,123.63,123.65,5200.0,100.3071,100.3071,100.1532,100.1694,5200.0
2015-08-18 09:50:00,123.71,123.71,123.53,123.65,2568.0,100.218,100.218,100.0722,100.1694,2568.0
2015-08-18 09:55:00,123.61,123.77,123.49,123.73,6438.0,100.137,100.2666,100.0398,100.2342,6438.0
2015-08-18 10:00:00,123.62,123.67,123.51,123.67,5606.0,100.1451,100.1856,100.056,100.1856,5606.0
2015-08-18 10:05:00,123.82,123.82,123.62,123.68,4571.0,100.3071,100.3071,100.1451,100.1937,4571.0
2015-08-18 10:10:00,123.69,123.76,123.59,123.66,2855.0,100.2018,100.2585,100.1208,100.1775,2855.0
2015-08-18 10:15:00,123.66,123.79,123.56,123.77,2354.0,100.1775,100.2828,100.0965,100.2666,2354.0
2015-08-18 10:20:00,123.85,123.86,123.68,123.7,3100.0,100.3314,100.3395,100.1937,100.2099,3100.0
2015-08-18 10:25:00,123.7,123.71,123.56,123.56,4650.0,100.2099,100.218,100.0965,100.0965,4650.0
2015-08-18 10:30:00,123.55,123.66,123.48,123.48,7150.0,100.0884,100.1775,100.0317,100.0317,7150.0
2015-08-18 10:35:00,123.52,123.52,123.3,123.41,9342.0,100.0641,100.0641,99.8859,99.975,9342.0
2015-08-18 10:40:00,123.46,123.48,123.25,123.29,13588.0,100.0155,100.0317,99.8454,99.8778,13588.0
2015-08-18 10:45:00,123.33,123.49,123.22,123.25,11727.0,99.9102,100.0398,99.8211,99.8454,11727.0
2015-08-18 10:50:00,123.25,123.34,123.19,123.28,6016.0,99.8454,99.9183,99.7968,99.8697,6016.0
2015-08-18 10:55:00,123.3,123.39,123.24,123.25,9101.0,99.8859,99.9588,99.8373,99.8454,9101.0
2015-08-18 11:00:00,123.26,123.27,123.05,123.07,5614.0,99.8535,99.8616,99.6833,99.6995,5614.0
2015-08-18 11:05:00,123.09,123.28,123.06,123.15,8054.0,99.7157,99.8697,99.6914,99.7644,8054.0
2015-08-18 11:10:00,123.17,123.32,123.17,123.27,3700.0,99.7806,99.9021,99.7806,99.8616,3700.0
2015-08-18 11:15:00,123.31,123.31,123.2,123.2,1600.0,99.894,99.894,99.8049,99.8049,1600.0
2015-08-18 11:20:00,123.23,123.3,123.1,123.11,2674.0,99.8292,99.8859,99.7238,99.7319,2674.0
2015-08-18 11:25:00,123.15,123.27,123.14,123.21,3546.0,99.7644,99.8616,99.7563,99.813,3546.0
2015-08-18 11:30:00,123.18,123.18,123.0,123.01,5350.0,99.7887,99.7887,99.6428,99.6509,5350.0
2015-08-18 11:35:00,122.94,123.04,122.91,122.91,3438.0,99.5942,99.6752,99.5699,99.5699,3438.0
2015-08-18 11:40:00,122.87,122.9,122.83,122.83,2967.0,99.5375,99.5618,99.5051,99.5051,2967.0
2015-08-18 11:45:00,122.82,122.88,122.82,122.84,3027.0,99.497,99.5456,99.497,99.5132,3027.0
2015-08-18 11:50:00,122.79,122.82,122.69,122.77,16806.0,99.4727,99.497,99.3917,99.4565,16806.0
2015-08-18 11:55:00,122.78,122.78,122.71,122.75,13309.0,99.4646,99.4646,99.4079,99.4403,13309.0
2015-08-18 12:00:00,122.75,122.81,122.73,122.74,4350.0,99.4403,99.4889,99.4241,99.4322,4350.0
2015-08-18 12:05:00,122.75,122.8,122.7,122.8,7651.0,99.4403,99.4808,99.3998,99.4808,7651.0
2015-08-18 12:10:00,122.79,122.82,122.75,122.78,8001.0,99.4727,99.497,99.4403,99.4646,8001.0
2015-08-18 12:15:00,122.8,122.8,122.7,122.7,4800.0,99.4808,99.4808,99.3998,99.3998,4800.0
2015-08-18 12:20:00,122.68,122.72,122.65,122.7,9066.0,99.3836,99.416,99.3593,99.3998,9066.0
2015-08-18 12:25:00,122.71,122.89,122.71,122.85,15413.0,99.4079,99.5537,99.4079,99.5213,15413.0
2015-08-18 12:30:00,122.85,122.87,122.79,122.8,5487.0,99.5213,99.5375,99.4727,99.4808,5487.0
2015-08-18 12:35:00,122.78,122.82,122.74,122.74,4049.0,99.4646,99.497,99.4322,99.4322,4049.0
2015-08-18 12:40:00,122.72,122.72,122.6,122.64,6411.0,99.416,99.416,99.3188,99.3512,6411.0
2015-08-18 12:45:00,122.67,122.68,122.57,122.64,5800.0,99.3755,99.3836,99.2945,99.3512,5800.0
2015-08-18 12:50:00,122.66,122.72,122.66,122.67,4670.0,99.3674,99.416,99.3674,99.3755,4670.0
2015-08-18 12:55:00,122.64,122.69,122.61,122.62,6392.0,99.3512,99.3917,99.3269,99.335,6392.0
2015-08-18 13:00:00,122.58,122.59,122.53,122.59,1175.0,99.3026,99.3107,99.2621,99.3107,1175.0
2015-08-18 13:05:00,122.59,122.6,122.47,122.48,5544.0,99.3107,99.3188,99.2135,99.2216,5544.0
2015-08-18 13:10:00,122.49,122.5,122.47,122.49,1600.0,99.2297,99.2378,99.2135,99.2297,1600.0
2015-08-18 13:15:00,122.5,122.51,122.44,122.46,8378.0,99.2378,99.2459,99.1892,99.2054,8378.0
2015-08-18 13:20:00,122.47,122.47,122.39,122.45,12071.0,99.2135,99.2135,99.1487,99.1973,12071.0
2015-08-18 13:25:00,122.46,122.48,122.42,122.42,6837.0,99.2054,99.2216,99.173,99.173,6837.0
2015-08-18 13:30:00,122.4,122.44,122.35,122.4,8700.0,99.1568,99.1892,99.1163,99.1568,8700.0
2015-08-18 13:35:00,122.4,122.41,122.36,122.39,5882.0,99.1568,99.1649,99.1244,99.1487,5882.0
2015-08-18 13:40:00,122.37,122.4,122.36,122.39,9310.0,99.1325,99.1568,99.1244,99.1487,9310.0
2015-08-18 13:45:00,122.38,122.38,122.2,122.2,10951.0,99.1406,99.1406,98.9948,98.9948,10951.0
2015-08-18 13:50:00,122.21,122.27,122.19,122.25,10869.0,99.0029,99.0515,98.9867,99.0353,10869.0
2015-08-18 13:55:00,122.25,122.33,122.2,122.28,12197.0,99.0353,99.1001,98.9948,99.0596,12197.0
2015-08-18 14:00:00,122.27,122.27,122.13,122.24,7700.0,99.0515,99.0515,98.938,99.0272,7700.0
2015-08-18 14:05:00,122.24,122.24,122.19,122.21,7370.0,99.0272,99.0272,98.9867,99.0029,7370.0
2015-08-18 14:10:00,122.2,122.37,122.2,122.34,10076.0,98.9948,99.1325,98.9948,99.1082,10076.0
2015-08-18 14:15:00,122.37,122.43,122.34,122.4,8975.0,99.1325,99.1811,99.1082,99.1568,8975.0
2015-08-18 14:20:00,122.39,122.41,122.34,122.39,8300.0,99.1487,99.1649,99.1082,99.1487,8300.0
2015-08-18 14:25:00,122.39,122.53,122.36,122.49,8241.0,99.1487,99.2621,99.1244,99.2297,8241.0
2015-08-18 14:30:00,122.49,122.52,122.44,122.45,12599.0,99.2297,99.254,99.1892,99.1973,12599.0
2015-08-18 14:35:00,122.42,122.53,122.39,122.47,10291.0,99.173,99.2621,99.1487,99.2135,10291.0
2015-08-18 14:40:00,122.45,122.45,122.37,122.39,10898.0,99.1973,99.1973,99.1325,99.1487,10898.0
2015-08-18 14:45:00,122.39,122.48,122.37,122.47,11763.0,99.1487,99.2216,99.1325,99.2135,11763.0
2015-08-18 14:50:00,122.47,122.48,122.34,122.38,12104.0,99.2135,99.2216,99.1082,99.1406,12104.0
2015-08-18 14:55:00,122.39,122.4,122.32,122.39,10790.0,99.1487,99.1568,99.092,99.1487,10790.0
2015-08-18 15:00:00,122.38,122.46,122.37,122.42,14903.0,99.1406,99.2054,99.1325,99.173,14903.0
2015-08-18 15:05:00,122.42,122.46,122.38,122.4,16156.0,99.173,99.2054,99.1406,99.1568,16156.0
2015-08-18 15:10:00,122.4,122.45,122.35,122.42,19139.0,99.1568,99.1973,99.1163,99.173,19139.0
2015-08-18 15:15:00,122.41,122.45,122.35,122.39,13322.0,99.1649,99.1973,99.1163,99.1487,13322.0
2015-08-18 15:20:00,122.4,122.42,122.35,122.42,27563.0,99.1568,99.173,99.1163,99.173,27563.0
2015-08-18 15:25:00,122.4,122.53,122.38,122.52,39686.0,99.1568,99.2621,99.1406,99.254,39686.0
2015-08-18 15:30:00,122.53,122.54,122.44,122.44,43404.0,99.2621,99.2702,99.1892,99.1892,43404.0
2015-08-18 15:35:00,122.45,122.56,122.39,122.52,26806.0,99.1973,99.2864,99.1487,99.254,26806.0
2015-08-18 15:40:00,122.52,122.54,122.4,122.42,34738.0,99.254,99.2702,99.1568,99.173,34738.0
2015-08-18 15:45:00,122.43,122.55,122.32,122.52,51276.0,99.1811,99.2783,99.092,99.254,51276.0
2015-08-18 15:50:00,122.49,122.53,122.45,122.46,16200.0,99.2297,99.2621,99.1973,99.2054,16200.0
2015-08-18 15:55:00,122.45,122.57,122.38,122.49,32727.0,99.1973,99.2945,99.1406,99.2297,32727.0
2015-08-19 09:30:00,121.69,121.95,121.01,121.95,12528.0,98.5816,98.7922,98.0307,98.7922,12528.0
2015-08-19 09:35:00,122.06,122.06,121.15,121.35,14007.0,98.8813,98.8813,98.1441,98.3062,14007.0
2015-08-19 09:40:00,121.26,121.36,121.15,121.27,14671.0,98.2333,98.3143,98.1441,98.2414,14671.0
2015-08-19 09:45:00,121.23,121.32,121.15,121.19,8100.0,98.209,98.2819,98.1441,98.1765,8100.0
2015-08-19 09:50:00,121.05,121.43,121.05,121.38,2300.0,98.0631,98.371,98.0631,98.3305,2300.0
2015-08-19 09:55:00,121.43,121.65,121.37,121.37,4813.0,98.371,98.5492,98.3224,98.3224,4813.0
2015-08-19 10:00:00,121.29,121.89,121.29,121.7,9600.0,98.2576,98.7436,98.2576,98.5897,9600.0
2015-08-19 10:05:00,121.69,121.9,121.66,121.9,10529.0,98.5816,98.7517,98.5573,98.7517,10529.0
2015-08-19 10:10:00,121.92,122.05,121.92,122.03,8760.0,98.7679,98.8732,98.7679,98.857,8760.0
2015-08-19 10:15:00,122.04,122.06,121.7,121.78,7636.0,98.8651,98.8813,98.5897,98.6545,7636.0
2015-08-19 10:20:00,121.77,121.77,121.58,121.71,5441.0,98.6464,98.6464,98.4925,98.5978,5441.0
2015-08-19 10:25:00,121.73,121.81,121.66,121.7,4352.0,98.614,98.6788,98.5573,98.5897,4352.0
2015-08-19 10:30:00,121.67,121.67,121.42,121.54,6980.0,98.5654,98.5654,98.3629,98.4601,6980.0
2015-08-19 10:35:00,121.52,121.52,121.27,121.3,31132.0,98.4439,98.4439,98.2414,98.2657,31132.0
2015-08-19 10:40:00,121.32,121.41,121.08,121.22,7215.0,98.2819,98.3548,98.0874,98.2009,7215.0
2015-08-19 10:45:00,121.2,121.2,120.93,121.04,7786.0,98.1846,98.1846,97.9659,98.055,7786.0
2015-08-19 10:50:00,121.04,121.08,120.92,120.92,12211.0,98.055,98.0874,97.9578,97.9578,12211.0
2015-08-19 10:55:00,120.91,121.01,120.85,120.98,9167.0,97.9497,98.0307,97.9011,98.0064,9167.0
2015-08-19 11:00:00,121.01,121.27,121.01,121.15,4862.0,98.0307,98.2414,98.0307,98.1441,4862.0
2015-08-19 11:05:00,121.07,121.12,120.99,121.11,4000.0,98.0793,98.1198,98.0145,98.1117,4000.0
2015-08-19 11:10:00,121.13,121.22,121.09,121.12,4710.0,98.1279,98.2009,98.0955,98.1198,4710.0
2015-08-19 11:15:00,121.09,121.09,120.95,121.0,4337.0,98.0955,98.0955,97.9821,98.0226,4337.0
2015-08-19 11:20:00,121.04,121.04,120.93,120.98,6203.0,98.055,98.055,97.9659,98.0064,6203.0
2015-08-19 11:25:00,121.0,121.01,120.77,120.85,10738.0,98.0226,98.0307,97.8363,97.9011,10738.0
2015-08-19 11:30:00,120.83,120.88,120.81,120.83,1800.0,97.8849,97.9254,97.8687,97.8849,1800.0
2015-08-19 11:35:00,120.81,121.01,120.81,120.93,8106.0,97.8687,98.0307,97.8687,97.9659,8106.0
2015-08-19 11:40:00,120.95,120.98,120.86,120.98,2548.0,97.9821,98.0064,97.9092,98.0064,2548.0
2015-08-19 11:45:00,120.95,120.95,120.67,120.69,7250.0,97.9821,97.9821,97.7553,97.7715,7250.0
2015-08-19 11:50:00,120.72,120.84,120.69,120.83,4438.0,97.7958,97.893,97.7715,97.8849,4438.0
2015-08-19 11:55:00,120.84,120.91,120.78,120.78,5972.0,97.893,97.9497,97.8444,97.8444,5972.0
2015-08-19 12:00:00,120.78,120.91,120.75,120.8,7464.0,97.8444,97.9497,97.8201,97.8606,7464.0
2015-08-19 12:05:00,120.76,120.89,120.76,120.89,6568.0,97.8282,97.9335,97.8282,97.9335,6568.0
2015-08-19 12:10:00,120.9,120.9,120.75,120.76,4007.0,97.9416,97.9416,97.8201,97.8282,4007.0
2015-08-19 12:15:00,120.72,120.75,120.66,120.72,7798.0,97.7958,97.8201,97.7472,97.7958,7798.0
2015-08-19 12:20:00,120.72,120.86,120.67,120.86,6500.0,97.7958,97.9092,97.7553,97.9092,6500.0
2015-08-19 12:25:00,120.86,121.06,120.86,121.01,11050.0,97.9092,98.0712,97.9092,98.0307,11050.0
2015-08-19 12:30:00,121.01,121.19,121.0,121.19,8046.0,98.0307,98.1765,98.0226,98.1765,8046.0
2015-08-19 12:35:00,121.17,121.22,121.11,121.18,4400.0,98.1603,98.2009,98.1117,98.1684,4400.0
2015-08-19 12:40:00,121.21,121.32,121.1,121.1,3450.0,98.1928,98.2819,98.1036,98.1036,3450.0
2015-08-19 12:45:00,121.09,121.14,121.02,121.08,5550.0,98.0955,98.136,98.0388,98.0874,5550.0
2015-08-19 12:50:00,121.1,121.21,121.02,121.08,8010.0,98.1036,98.1928,98.0388,98.0874,8010.0
2015-08-19 12:55:00,121.11,121.16,121.05,121.11,6716.0,98.1117,98.1522,98.0631,98.1117,6716.0
2015-08-19 13:00:00,121.13,121.22,121.06,121.22,1946.0,98.1279,98.2009,98.0712,98.2009,1946.0
2015-08-19 13:05:00,121.21,121.3,121.21,121.3,2600.0,98.1928,98.2657,98.1928,98.2657,2600.0
2015-08-19 13:10:00,121.32,121.41,121.29,121.38,2450.0,98.2819,98.3548,98.2576,98.3305,2450.0
2015-08-19 13:15:00,121.36,121.44,121.32,121.43,6550.0,98.3143,98.3791,98.2819,98.371,6550.0
2015-08-19 13:20:00,121.42,121.45,121.34,121.34,2601.0,98.3629,98.3872,98.2981,98.2981,2601.0
2015-08-19 13:25:00,121.36,121.37,121.14,121.15,5600.0,98.3143,98.3224,98.136,98.1441,5600.0
2015-08-19 13:30:00,121.14,121.3,121.14,121.3,3449.0,98.136,98.2657,98.136,98.2657,3449.0
2015-08-19 13:35:00,121.32,121.4,121.15,121.4,5548.0,98.2819,98.3467,98.1441,98.3467,5548.0
2015-08-19 13:40:00,121.4,121.55,121.35,121.55,2887.0,98.3467,98.4682,98.3062,98.4682,2887.0
2015-08-19 13:45:00,121.6,121.73,121.49,121.51,4257.0,98.5087,98.614,98.4196,98.4358,4257.0
2015-08-19 13:50:00,121.47,121.47,121.29,121.36,6148.0,98.4034,98.4034,98.2576,98.3143,6148.0
2015-08-19 13:55:00,121.36,121.38,121.01,121.07,5091.0,98.3143,98.3305,98.0307,98.0793,5091.0
2015-08-19 14:00:00,121.07,121.4,121.07,121.34,12100.0,98.0793,98.3467,98.0793,98.2981,12100.0
2015-08-19 14:05:00,121.33,121.71,121.32,121.55,5500.0,98.29,98.5978,98.2819,98.4682,5500.0
2015-08-19 14:10:00,121.55,122.12,121.55,121.92,6925.0,98.4682,98.9299,98.4682,98.7679,6925.0
2015-08-19 14:15:00,121.89,121.95,121.73,121.81,9032.0,98.7436,98.7922,98.614,98.6788,9032.0
2015-08-19 14:20:00,121.85,122.0,121.85,121.92,5646.0,98.7112,98.8327,98.7112,98.7679,5646.0
2015-08-19 14:25:00,121.85,121.85,121.59,121.59,4911.0,98.7112,98.7112,98.5006,98.5006,4911.0
2015-08-19 14:30:00,121.61,121.74,121.61,121.65,3523.0,98.5168,98.6221,98.5168,98.5492,3523.0
2015-08-19 14:35:00,121.62,121.77,121.6,121.68,6206.0,98.5249,98.6464,98.5087,98.5735,6206.0
2015-08-19 14:40:00,121.65,121.67,121.48,121.52,5550.0,98.5492,98.5654,98.4115,98.4439,5550.0
2015-08-19 14:45:00,121.49,121.49,121.28,121.33,13920.0,98.4196,98.4196,98.2495,98.29,13920.0
2015-08-19 14:50:00,121.34,121.34,121.15,121.17,8073.0,98.2981,98.2981,98.1441,98.1603,8073.0
2015-08-19 14:55:00,121.19,121.21,120.84,120.93,8114.0,98.1765,98.1928,97.893,97.9659,8114.0
2015-08-19 15:00:00,120.92,120.99,120.8,120.86,6921.0,97.9578,98.0145,97.8606,97.9092,6921.0
2015-08-19 15:05:00,120.83,121.08,120.83,121.02,10150.0,97.8849,98.0874,97.8849,98.0388,10150.0
2015-08-19 15:10:00,121.0,121.05,120.95,120.99,8075.0,98.0226,98.0631,97.9821,98.0145,8075.0
2015-08-19 15:15:00,121.04,121.05,120.89,120.97,12259.0,98.055,98.0631,97.9335,97.9983,12259.0
2015-08-19 15:20:00,120.97,121.27,120.95,121.22,8063.0,97.9983,98.2414,97.9821,98.2009,8063.0
2015-08-19 15:25:00,121.25,121.3,121.14,121.25,7131.0,98.2252,98.2657,98.136,98.2252,7131.0
2015-08-19 15:30:00,121.27,121.37,121.21,121.31,16607.0,98.2414,98.3224,98.1928,98.2738,16607.0
2015-08-19 15:35:00,121.28,121.34,121.07,121.17,12670.0,98.2495,98.2981,98.0793,98.1603,12670.0
2015-08-19 15:40:00,121.14,121.3,121.13,121.21,11000.0,98.136,98.2657,98.1279,98.1928,11000.0
2015-08-19 15:45:00,121.21,121.32,121.17,121.32,26244.0,98.1928,98.2819,98.1603,98.2819,26244.0
2015-08-19 15:50:00,121.3,121.46,121.26,121.3,19238.0,98.2657,98.3953,98.2333,98.2657,19238.0
2015-08-19 15:55:00,121.32,121.32,120.98,120.98,50718.0,98.2819,98.2819,98.0064,98.0064,50718.0
2015-08-20 09:30:00,120.18,120.18,118.82,118.91,32988.0,97.3583,97.3583,96.2566,96.3295,32988.0
2015-08-20 09:35:00,118.91,119.54,118.9,119.51,3550.0,96.3295,96.8399,96.3214,96.8156,3550.0
2015-08-20 09:40:00,119.48,119.74,119.4,119.5,7200.0,96.7913,97.0019,96.7265,96.8075,7200.0
2015-08-20 09:45:00,119.6,119.61,119.13,119.19,14841.0,96.8885,96.8966,96.5077,96.5563,14841.0
2015-08-20 09:50:00,119.18,119.52,119.18,119.45,15091.0,96.5482,96.8237,96.5482,96.767,15091.0
2015-08-20 09:55:00,119.41,119.56,119.15,119.23,4699.0,96.7346,96.8561,96.5239,96.5887,4699.0
2015-08-20 10:00:00,119.25,119.49,119.11,119.27,16113.0,96.6049,96.7994,96.4915,96.6211,16113.0
2015-08-20 10:05:00,119.22,119.45,119.22,119.42,10549.0,96.5806,96.767,96.5806,96.7427,10549.0
2015-08-20 10:10:00,119.45,119.51,119.29,119.51,11764.0,96.767,96.8156,96.6373,96.8156,11764.0
2015-08-20 10:15:00,119.53,119.6,119.41,119.41,19905.0,96.8318,96.8885,96.7346,96.7346,19905.0
2015-08-20 10:20:00,119.47,119.47,119.26,119.27,6298.0,96.7832,96.7832,96.613,96.6211,6298.0
2015-08-20 10:25:00,119.26,119.42,119.24,119.28,8554.0,96.613,96.7427,96.5968,96.6292,8554.0
2015-08-20 10:30:00,119.3,119.53,119.23,119.53,32536.0,96.6455,96.8318,96.5887,96.8318,32536.0
2015-08-20 10:35:00,119.53,119.68,119.39,119.68,6572.0,96.8318,96.9533,96.7184,96.9533,6572.0
2015-08-20 10:40:00,119.65,119.71,119.61,119.66,14565.0,96.929,96.9776,96.8966,96.9371,14565.0
2015-08-20 10:45:00,119.64,119.76,119.58,119.76,10766.0,96.9209,97.0181,96.8723,97.0181,10766.0
2015-08-20 10:50:00,119.79,120.04,119.79,120.03,4993.0,97.0424,97.2449,97.0424,97.2368,4993.0
2015-08-20 10:55:00,120.03,120.03,119.74,119.78,5578.0,97.2368,97.2368,97.0019,97.0343,5578.0
2015-08-20 11:00:00,119.76,119.86,119.7,119.83,5007.0,97.0181,97.0991,96.9695,97.0748,5007.0
2015-08-20 11:05:00,119.91,119.96,119.72,119.75,6850.0,97.1396,97.1801,96.9857,97.01,6850.0
2015-08-20 11:10:00,119.71,119.81,119.66,119.66,2800.0,96.9776,97.0586,96.9371,96.9371,2800.0
2015-08-20 11:15:00,119.71,119.75,119.48,119.49,4401.0,96.9776,97.01,96.7913,96.7994,4401.0
2015-08-20 11:20:00,119.5,119.68,119.47,119.68,10357.0,96.8075,96.9533,96.7832,96.9533,10357.0
2015-08-20 11:25:00,119.67,119.83,119.6,119.67,4715.0,96.9452,97.0748,96.8885,96.9452,4715.0
2015-08-20 11:30:00,119.68,119.7,119.51,119.51,8102.0,96.9533,96.9695,96.8156,96.8156,8102.0
2015-08-20 11:35:00,119.49,119.57,119.4,119.49,2053.0,96.7994,96.8642,96.7265,96.7994,2053.0
2015-08-20 11:40:00,119.53,119.65,119.53,119.57,5317.0,96.8318,96.929,96.8318,96.8642,5317.0
2015-08-20 11:45:00,119.57,119.79,119.54,119.75,4338.0,96.8642,97.0424,96.8399,97.01,4338.0
2015-08-20 11:50:00,119.76,119.76,119.52,119.55,7201.0,97.0181,97.0181,96.8237,96.848,7201.0
2015-08-20 11:55:00,119.53,119.89,119.53,119.89,6669.0,96.8318,97.1234,96.8318,97.1234,6669.0
2015-08-20 12:00:00,119.85,119.86,119.62,119.62,5700.0,97.091,97.0991,96.9047,96.9047,5700.0
2015-08-20 12:05:00,119.57,119.58,119.47,119.54,12963.0,96.8642,96.8723,96.7832,96.8399,12963.0
2015-08-20 12:10:00,119.55,119.55,119.38,119.38,5202.0,96.848,96.848,96.7103,96.7103,5202.0
2015-08-20 12:15:00,119.31,119.31,118.95,119.2,20027.0,96.6536,96.6536,96.3619,96.5644,20027.0
2015-08-20 12:20:00,119.2,119.2,118.9,119.03,9951.0,96.5644,96.5644,96.3214,96.4267,9951.0
2015-08-20 12:25:00,119.0,119.05,118.94,119.03,11000.0,96.4024,96.4429,96.3538,96.4267,11000.0
2015-08-20 12:30:00,119.02,119.16,119.02,119.15,4223.0,96.4186,96.532,96.4186,96.5239,4223.0
2015-08-20 12:35:00,119.18,119.35,119.15,119.18,6111.0,96.5482,96.686,96.5239,96.5482,6111.0
2015-08-20 12:40:00,119.12,119.16,119.07,119.07,7981.0,96.4996,96.532,96.4591,96.4591,7981.0
2015-08-20 12:45:00,119.06,119.07,118.92,118.97,15166.0,96.451,96.4591,96.3376,96.3781,15166.0
2015-08-20 12:50:00,118.95,118.99,118.84,118.9,6112.0,96.3619,96.3943,96.2728,96.3214,6112.0
2015-08-20 12:55:00,118.88,118.92,118.69,118.87,7706.0,96.3052,96.3376,96.1513,96.2971,7706.0
2015-08-20 13:00:00,118.86,118.93,118.76,118.79,2954.0,96.289,96.3457,96.208,96.2323,2954.0
2015-08-20 13:05:00,118.82,119.0,118.79,118.94,16626.0,96.2566,96.4024,96.2323,96.3538,16626.0
2015-08-20 13:10:00,118.92,119.01,118.9,118.94,8150.0,96.3376,96.4105,96.3214,96.3538,8150.0
2015-08-20 13:15:00,118.94,119.18,118.92,119.16,7038.0,96.3538,96.5482,96.3376,96.532,7038.0
2015-08-20 13:20:00,119.18,119.34,119.18,119.29,5569.0,96.5482,96.6779,96.5482,96.6373,5569.0
2015-08-20 13:25:00,119.24,119.45,119.19,119.37,6148.0,96.5968,96.767,96.5563,96.7022,6148.0
2015-08-20 13:30:00,119.32,119.43,119.32,119.41,6300.0,96.6617,96.7508,96.6617,96.7346,6300.0
2015-08-20 13:35:00,119.38,119.4,119.32,119.37,13933.0,96.7103,96.7265,96.6617,96.7022,13933.0
2015-08-20 13:40:00,119.39,119.41,119.24,119.39,17010.0,96.7184,96.7346,96.5968,96.7184,17010.0
2015-08-20 13:45:00,119.41,119.48,119.32,119.47,12019.0,96.7346,96.7913,96.6617,96.7832,12019.0
2015-08-20 13:50:00,119.47,119.57,119.42,119.5,9849.0,96.7832,96.8642,96.7427,96.8075,9849.0
2015-08-20 13:55:00,119.48,119.65,119.48,119.6,5750.0,96.7913,96.929,96.7913,96.8885,5750.0
2015-08-20 14:00:00,119.6,119.63,119.42,119.42,9160.0,96.8885,96.9128,96.7427,96.7427,9160.0
2015-08-20 14:05:00,119.44,119.51,119.31,119.4,19966.0,96.7589,96.8156,96.6536,96.7265,19966.0
2015-08-20 14:10:00,119.43,119.46,119.32,119.36,16924.0,96.7508,96.7751,96.6617,96.6941,16924.0
2015-08-20 14:15:00,119.36,119.52,119.3,119.47,25351.0,96.6941,96.8237,96.6455,96.7832,25351.0
2015-08-20 14:20:00,119.43,119.58,119.32,119.5,6162.0,96.7508,96.8723,96.6617,96.8075,6162.0
2015-08-20 14:25:00,119.51,119.52,119.37,119.38,5700.0,96.8156,96.8237,96.7022,96.7103,5700.0
2015-08-20 14:30:00,119.37,119.46,119.29,119.35,14625.0,96.7022,96.7751,96.6373,96.686,14625.0
2015-08-20 14:35:00,119.32,119.43,119.29,119.33,12308.0,96.6617,96.7508,96.6373,96.6698,12308.0
2015-08-20 14:40:00,119.33,119.39,119.27,119.35,56385.0,96.6698,96.7184,96.6211,96.686,56385.0
2015-08-20 14:45:00,119.36,119.37,119.19,119.19,27943.0,96.6941,96.7022,96.5563,96.5563,27943.0
2015-08-20 14:50:00,119.19,119.34,119.19,119.28,38534.0,96.5563,96.6779,96.5563,96.6292,38534.0
2015-08-20 14:55:00,119.28,119.34,119.17,119.23,30158.0,96.6292,96.6779,96.5401,96.5887,30158.0
2015-08-20 15:00:00,119.21,119.29,119.17,119.29,17659.0,96.5725,96.6373,96.5401,96.6373,17659.0
2015-08-20 15:05:00,119.31,119.36,119.17,119.23,13416.0,96.6536,96.6941,96.5401,96.5887,13416.0
2015-08-20 15:10:00,119.23,119.36,119.2,119.2,17030.0,96.5887,96.6941,96.5644,96.5644,17030.0
2015-08-20 15:15:00,119.2,119.28,119.05,119.13,31802.0,96.5644,96.6292,96.4429,96.5077,31802.0
2015-08-20 15:20:00,119.12,119.24,119.1,119.16,15473.0,96.4996,96.5968,96.4834,96.532,15473.0
2015-08-20 15:25:00,119.14,119.28,119.1,119.28,14860.0,96.5158,96.6292,96.4834,96.6292,14860.0
2015-08-20 15:30:00,119.25,119.42,119.24,119.34,12276.0,96.6049,96.7427,96.5968,96.6779,12276.0
2015-08-20 15:35:00,119.34,119.37,119.1,119.11,15834.0,96.6779,96.7022,96.4834,96.4915,15834.0
2015-08-20 15:40:00,119.07,119.21,118.98,119.16,37858.0,96.4591,96.5725,96.3862,96.532,37858.0
2015-08-20 15:45:00,119.18,119.2,118.98,119.01,27933.0,96.5482,96.5644,96.3862,96.4105,27933.0
2015-08-20 15:50:00,119.0,119.04,118.85,118.87,30888.0,96.4024,96.4348,96.2809,96.2971,30888.0
2015-08-20 15:55:00,118.87,118.94,118.6,118.88,102744.0,96.2971,96.3538,96.0784,96.3052,102744.0
2015-08-21 09:30:00,117.29,117.41,116.59,117.08,102754.0,95.0171,95.1144,94.4501,94.847,102754.0
2015-08-21 09:35:00,116.93,117.16,116.64,116.96,62826.0,94.7255,94.9118,94.4906,94.7498,62826.0
2015-08-21 09:40:00,116.93,116.93,116.42,116.48,9079.0,94.7255,94.7255,94.3124,94.361,9079.0
2015-08-21 09:45:00,116.39,116.58,116.08,116.45,50094.0,94.288,94.442,94.0369,94.3367,50094.0
2015-08-21 09:50:00,116.41,116.83,116.39,116.71,14651.0,94.3042,94.6445,94.288,94.5473,14651.0
2015-08-21 09:55:00,116.75,117.43,116.75,117.33,25515.0,94.5797,95.1306,94.5797,95.0495,25515.0
2015-08-21 10:00:00,117.24,117.83,117.24,117.77,27226.0,94.9766,95.4546,94.9766,95.406,27226.0
2015-08-21 10:05:00,117.84,118.06,117.55,117.73,21765.0,95.4627,95.6409,95.2278,95.3736,21765.0
2015-08-21 10:10:00,117.79,117.79,117.53,117.6,13181.0,95.4222,95.4222,95.2116,95.2683,13181.0
2015-08-21 10:15:00,117.55,117.85,117.5,117.76,22273.0,95.2278,95.4708,95.1873,95.3979,22273.0
2015-08-21 10:20:00,117.7,118.07,117.58,117.98,31705.0,95.3493,95.649,95.2521,95.5761,31705.0
2015-08-21 10:25:00,117.99,118.2,117.86,118.04,69342.0,95.5842,95.7543,95.4789,95.6247,69342.0
2015-08-21 10:30:00,118.03,118.11,117.87,118.04,56611.0,95.6166,95.6814,95.487,95.6247,56611.0
2015-08-21 10:35:00,118.03,118.14,117.56,117.67,89963.0,95.6166,95.7057,95.2359,95.325,89963.0
2015-08-21 10:40:00,117.66,118.03,117.66,118.01,14625.0,95.3169,95.6166,95.3169,95.6004,14625.0
2015-08-21 10:45:00,118.01,118.1,117.63,117.65,20090.0,95.6004,95.6733,95.2926,95.3088,20090.0
2015-08-21 10:50:00,117.64,117.87,117.64,117.76,28765.0,95.3007,95.487,95.3007,95.3979,28765.0
2015-08-21 10:55:00,117.69,117.74,117.53,117.6,27323.0,95.3412,95.3817,95.2116,95.2683,27323.0
2015-08-21 11:00:00,117.59,117.64,117.3,117.3,25430.0,95.2602,95.3007,95.0252,95.0252,25430.0
2015-08-21 11:05:00,117.3,117.48,117.18,117.23,16007.0,95.0252,95.1711,94.928,94.9685,16007.0
2015-08-21 11:10:00,117.22,117.22,116.86,117.07,35836.0,94.9604,94.9604,94.6688,94.8389,35836.0
2015-08-21 11:15:00,117.09,117.31,117.04,117.23,18867.0,94.8551,95.0333,94.8146,94.9685,18867.0
2015-08-21 11:20:00,117.22,117.26,116.66,116.66,15685.0,94.9604,94.9928,94.5068,94.5068,15685.0
2015-08-21 11:25:00,116.65,116.75,116.5,116.61,35900.0,94.4987,94.5797,94.3772,94.4663,35900.0
2015-08-21 11:30:00,116.59,116.68,116.46,116.5,22150.0,94.4501,94.523,94.3448,94.3772,22150.0
2015-08-21 11:35:00,116.49,116.52,116.03,116.03,18868.0,94.3691,94.3934,93.9964,93.9964,18868.0
2015-08-21 11:40:00,116.06,116.37,116.02,116.35,15621.0,94.0207,94.2718,93.9883,94.2556,15621.0
2015-08-21 11:45:00,116.35,116.56,116.26,116.5,21430.0,94.2556,94.4258,94.1827,94.3772,21430.0
2015-08-21 11:50:00,116.55,116.56,116.26,116.26,18152.0,94.4177,94.4258,94.1827,94.1827,18152.0
2015-08-21 11:55:00,116.35,116.6,116.3,116.54,19262.0,94.2556,94.4582,94.2151,94.4096,19262.0
2015-08-21 12:00:00,116.52,116.65,116.34,116.65,15644.0,94.3934,94.4987,94.2475,94.4987,15644.0
2015-08-21 12:05:00,116.64,116.85,116.53,116.83,13674.0,94.4906,94.6607,94.4015,94.6445,13674.0
2015-08-21 12:10:00,116.89,116.97,116.55,116.56,6227.0,94.6931,94.7579,94.4177,94.4258,6227.0
2015-08-21 12:15:00,116.58,116.62,116.44,116.53,3734.0,94.442,94.4744,94.3286,94.4015,3734.0
2015-08-21 12:20:00,116.52,116.52,116.28,116.34,4599.0,94.3934,94.3934,94.1989,94.2475,4599.0
2015-08-21 12:25:00,116.3,116.41,116.28,116.28,5530.0,94.2151,94.3042,94.1989,94.1989,5530.0
2015-08-21 12:30:00,116.26,116.56,116.26,116.41,9735.0,94.1827,94.4258,94.1827,94.3042,9735.0
2015-08-21 12:35:00,116.42,116.53,116.38,116.42,6529.0,94.3124,94.4015,94.2799,94.3124,6529.0
2015-08-21 12:40:00,116.4,116.4,116.04,116.11,7511.0,94.2961,94.2961,94.0045,94.0612,7511.0
2015-08-21 12:45:00,116.09,116.23,115.97,116.12,10075.0,94.045,94.1584,93.9478,94.0693,10075.0
2015-08-21 12:50:00,116.13,116.13,115.95,116.08,4945.0,94.0774,94.0774,93.9316,94.0369,4945.0
2015-08-21 12:55:00,116.1,116.1,115.73,115.78,11456.0,94.0531,94.0531,93.7534,93.7939,11456.0
2015-08-21 13:00:00,115.7,115.93,115.5,115.64,13396.0,93.7291,93.9154,93.5671,93.6805,13396.0
2015-08-21 13:05:00,115.58,115.72,115.53,115.66,6862.0,93.6319,93.7453,93.5914,93.6967,6862.0
2015-08-21 13:10:00,115.64,115.81,115.56,115.71,8818.0,93.6805,93.8182,93.6157,93.7372,8818.0
2015-08-21 13:15:00,115.7,115.7,115.5,115.5,15124.0,93.7291,93.7291,93.5671,93.5671,15124.0
2015-08-21 13:20:00,115.53,115.86,115.5,115.8,6710.0,93.5914,93.8587,93.5671,93.8101,6710.0
2015-08-21 13:25:00,115.8,115.99,115.68,115.98,12705.0,93.8101,93.964,93.7129,93.9559,12705.0
2015-08-21 13:30:00,115.99,116.1,115.85,116.07,18467.0,93.964,94.0531,93.8506,94.0288,18467.0
2015-08-21 13:35:00,116.09,116.38,116.0,116.38,10410.0,94.045,94.2799,93.9721,94.2799,10410.0
2015-08-21 13:40:00,116.34,116.48,116.26,116.35,32093.0,94.2475,94.361,94.1827,94.2556,32093.0
2015-08-21 13:45:00,116.36,116.49,116.24,116.38,25296.0,94.2637,94.3691,94.1665,94.2799,25296.0
2015-08-21 13:50:00,116.41,116.5,116.21,116.33,8246.0,94.3042,94.3772,94.1422,94.2394,8246.0
2015-08-21 13:55:00,116.39,116.65,116.39,116.62,7698.0,94.288,94.4987,94.288,94.4744,7698.0
2015-08-21 14:00:00,116.63,116.85,116.63,116.74,10693.0,94.4825,94.6607,94.4825,94.5716,10693.0
2015-08-21 14:05:00,116.69,116.72,116.42,116.62,15040.0,94.5311,94.5554,94.3124,94.4744,15040.0
2015-08-21 14:10:00,116.62,116.63,116.39,116.52,23507.0,94.4744,94.4825,94.288,94.3934,23507.0
2015-08-21 14:15:00,116.56,116.64,116.35,116.49,10565.0,94.4258,94.4906,94.2556,94.3691,10565.0
2015-08-21 14:20:00,116.5,116.6,116.31,116.45,15650.0,94.3772,94.4582,94.2232,94.3367,15650.0
2015-08-21 14:25:00,116.46,116.5,116.35,116.45,28955.0,94.3448,94.3772,94.2556,94.3367,28955.0
2015-08-21 14:30:00,116.45,116.77,116.45,116.62,19308.0,94.3367,94.5959,94.3367,94.4744,19308.0
2015-08-21 14:35:00,116.6,116.62,116.35,116.49,43373.0,94.4582,94.4744,94.2556,94.3691,43373.0
2015-08-21 14:40:00,116.53,116.67,116.35,116.38,24199.0,94.4015,94.5149,94.2556,94.2799,24199.0
2015-08-21 14:45:00,116.33,116.35,116.07,116.08,14373.0,94.2394,94.2556,94.0288,94.0369,14373.0
2015-08-21 14:50:00,116.07,116.15,115.83,116.15,19476.0,94.0288,94.0936,93.8344,94.0936,19476.0
2015-08-21 14:55:00,116.11,116.24,116.02,116.05,14281.0,94.0612,94.1665,93.9883,94.0126,14281.0
2015-08-21 15:00:00,116.0,116.09,115.89,116.02,12898.0,93.9721,94.045,93.883,93.9883,12898.0
2015-08-21 15:05:00,116.01,116.03,115.66,115.68,34063.0,93.9802,93.9964,93.6967,93.7129,34063.0
2015-08-21 15:10:00,115.69,115.71,115.47,115.48,31692.0,93.721,93.7372,93.5428,93.5509,31692.0
2015-08-21 15:15:00,115.46,115.81,115.17,115.8,25688.0,93.5347,93.8182,93.2997,93.8101,25688.0
2015-08-21 15:20:00,115.75,115.92,115.63,115.8,29110.0,93.7696,93.9073,93.6724,93.8101,29110.0
2015-08-21 15:25:00,115.81,115.81,115.54,115.58,22946.0,93.8182,93.8182,93.5995,93.6319,22946.0
2015-08-21 15:30:00,115.54,115.58,115.22,115.37,43679.0,93.5995,93.6319,93.3402,93.4617,43679.0
2015-08-21 15:35:00,115.35,115.43,115.19,115.4,29665.0,93.4455,93.5103,93.3159,93.486,29665.0
2015-08-21 15:40:00,115.37,115.53,115.32,115.4,36611.0,93.4617,93.5914,93.4212,93.486,36611.0
2015-08-21 15:45:00,115.38,115.49,115.19,115.48,36586.0,93.4698,93.559,93.3159,93.5509,36586.0
2015-08-21 15:50:00,115.44,115.61,115.04,115.08,51988.0,93.5184,93.6562,93.1944,93.2268,51988.0
2015-08-21 15:55:00,115.03,115.03,114.71,114.84,153762.0,93.1863,93.1863,92.9271,93.0324,153762.0
2015-08-24 09:30:00,114.81,114.88,95.52,100.01,85439.0,93.0081,93.0648,77.3812,81.0185,85439.0
2015-08-24 09:35:00,99.02,108.95,99.02,108.65,47227.0,80.2165,88.2609,80.2165,88.0178,47227.0
2015-08-24 09:40:00,108.94,112.68,106.5,112.65,52878.0,88.2528,91.2826,86.2761,91.2583,52878.0
2015-08-24 09:45:00,112.47,112.75,112.06,112.63,81728.0,91.1124,91.3393,90.7803,91.2421,81728.0
2015-08-24 09:50:00,112.61,112.73,111.95,112.21,106879.0,91.2259,91.3231,90.6912,90.9018,106879.0
2015-08-24 09:55:00,112.23,112.24,111.96,112.07,41089.0,90.918,90.9261,90.6993,90.7884,41089.0
2015-08-24 10:00:00,112.07,112.1,111.0,111.69,72130.0,90.7884,90.8127,89.9216,90.4806,72130.0
2015-08-24 10:05:00,111.67,111.72,111.1,111.62,40953.0,90.4644,90.5049,90.0026,90.4238,40953.0
2015-08-24 10:10:00,111.63,111.81,111.1,111.26,25581.0,90.432,90.5778,90.0026,90.1322,25581.0
2015-08-24 10:15:00,111.19,112.01,111.19,111.76,18139.0,90.0755,90.7398,90.0755,90.5373,18139.0
2015-08-24 10:20:00,111.85,112.32,111.79,112.25,18709.0,90.6102,90.9909,90.5616,90.9342,18709.0
2015-08-24 10:25:00,112.35,112.39,111.43,111.43,26406.0,91.0152,91.0476,90.2699,90.2699,26406.0
2015-08-24 10:30:00,111.42,111.48,110.24,110.24,42402.0,90.2618,90.3104,89.3059,89.3059,42402.0
2015-08-24 10:35:00,110.3,111.39,110.3,110.96,59510.0,89.3545,90.2375,89.3545,89.8892,59510.0
2015-08-24 10:40:00,110.94,111.31,110.26,110.7,53226.0,89.873,90.1727,89.3221,89.6786,53226.0
2015-08-24 10:45:00,110.75,111.24,110.72,111.16,15786.0,89.7191,90.116,89.6948,90.0512,15786.0
2015-08-24 10:50:00,111.11,111.44,111.11,111.35,16197.0,90.0107,90.278,90.0107,90.2051,16197.0
2015-08-24 10:55:00,111.34,111.66,111.09,111.54,36361.0,90.197,90.4563,89.9945,90.359,36361.0
2015-08-24 11:00:00,111.55,111.73,110.7,111.13,30699.0,90.3671,90.513,89.6786,90.0269,30699.0
2015-08-24 11:05:00,111.12,111.13,110.74,110.81,13391.0,90.0188,90.0269,89.711,89.7677,13391.0
2015-08-24 11:10:00,110.8,110.86,110.41,110.6,14709.0,89.7596,89.8082,89.4436,89.5975,14709.0
2015-08-24 11:15:00,110.63,110.69,110.37,110.69,12986.0,89.6218,89.6705,89.4112,89.6705,12986.0
2015-08-24 11:20:00,110.67,110.67,110.21,110.21,15836.0,89.6543,89.6543,89.2816,89.2816,15836.0
2015-08-24 11:25:00,110.21,110.63,110.2,110.47,11224.0,89.2816,89.6218,89.2735,89.4922,11224.0
2015-08-24 11:30:00,110.45,110.62,110.28,110.62,16573.0,89.476,89.6137,89.3383,89.6137,16573.0
2015-08-24 11:35:00,110.56,111.4,110.56,111.27,13258.0,89.5651,90.2456,89.5651,90.1403,13258.0
2015-08-24 11:40:00,111.34,111.49,111.27,111.49,14063.0,90.197,90.3185,90.1403,90.3185,14063.0
2015-08-24 11:45:00,111.46,111.72,111.46,111.68,7820.0,90.2942,90.5049,90.2942,90.4725,7820.0
2015-08-24 11:50:00,111.73,112.72,111.68,112.68,10359.0,90.513,91.315,90.4725,91.2826,10359.0
2015-08-24 11:55:00,112.61,112.73,112.38,112.59,15121.0,91.2259,91.3231,91.0395,91.2097,15121.0
2015-08-24 12:00:00,112.59,112.84,112.34,112.37,50132.0,91.2097,91.4122,91.0071,91.0314,50132.0
2015-08-24 12:05:00,112.4,112.86,112.29,112.86,35920.0,91.0557,91.4284,90.9666,91.4284,35920.0
2015-08-24 12:10:00,112.8,113.11,112.72,112.85,17606.0,91.3798,91.6309,91.315,91.4203,17606.0
2015-08-24 12:15:00,112.79,112.98,112.69,112.96,11933.0,91.3717,91.5256,91.2907,91.5094,11933.0
2015-08-24 12:20:00,112.92,113.28,112.91,113.25,12071.0,91.477,91.7686,91.4689,91.7443,12071.0
2015-08-24 12:25:00,113.22,113.53,113.22,113.36,9442.0,91.72,91.9711,91.72,91.8334,9442.0
2015-08-24 12:30:00,113.36,113.49,113.25,113.49,12001.0,91.8334,91.9387,91.7443,91.9387,12001.0
2015-08-24 12:35:00,113.54,113.69,113.49,113.65,5750.0,91.9792,92.1008,91.9387,92.0684,5750.0
2015-08-24 12:40:00,113.61,113.84,113.6,113.71,13624.0,92.036,92.2223,92.0279,92.117,13624.0
2015-08-24 12:45:00,113.67,113.72,113.25,113.26,9629.0,92.0846,92.1251,91.7443,91.7524,9629.0
2015-08-24 12:50:00,113.23,113.61,113.12,113.55,12988.0,91.7281,92.036,91.639,91.9874,12988.0
2015-08-24 12:55:00,113.55,113.64,113.31,113.38,12806.0,91.9874,92.0603,91.7929,91.8496,12806.0
2015-08-24 13:00:00,113.39,113.61,113.37,113.51,4591.0,91.8577,92.036,91.8415,91.9549,4591.0
2015-08-24 13:05:00,113.47,113.76,113.43,113.76,5942.0,91.9225,92.1575,91.8901,92.1575,5942.0
2015-08-24 13:10:00,113.76,113.87,113.65,113.73,12965.0,92.1575,92.2466,92.0684,92.1332,12965.0
2015-08-24 13:15:00,113.72,113.73,113.5,113.57,14868.0,92.1251,92.1332,91.9468,92.0036,14868.0
2015-08-24 13:20:00,113.51,113.52,113.09,113.09,11868.0,91.9549,91.963,91.6147,91.6147,11868.0
2015-08-24 13:25:00,113.1,113.12,112.85,112.88,17796.0,91.6228,91.639,91.4203,91.4446,17796.0
2015-08-24 13:30:00,112.86,112.86,112.5,112.52,19693.0,91.4284,91.4284,91.1367,91.1529,19693.0
2015-08-24 13:35:00,112.51,112.52,112.16,112.16,10455.0,91.1448,91.1529,90.8613,90.8613,10455.0
2015-08-24 13:40:00,112.15,112.3,112.1,112.13,14581.0,90.8532,90.9747,90.8127,90.837,14581.0
2015-08-24 13:45:00,112.12,112.43,112.08,112.38,10751.0,90.8289,91.08,90.7965,91.0395,10751.0
2015-08-24 13:50:00,112.38,112.39,112.17,112.22,15035.0,91.0395,91.0476,90.8694,90.9099,15035.0
2015-08-24 13:55:00,112.21,112.25,111.68,111.74,58106.0,90.9018,90.9342,90.4725,90.5211,58106.0
2015-08-24 14:00:00,111.7,111.77,111.48,111.6,10932.0,90.4887,90.5454,90.3104,90.4076,10932.0
2015-08-24 14:05:00,111.56,111.56,111.07,111.15,8385.0,90.3752,90.3752,89.9783,90.0431,8385.0
2015-08-24 14:10:00,111.17,111.26,110.74,110.77,14300.0,90.0593,90.1322,89.711,89.7353,14300.0
2015-08-24 14:15:00,110.71,111.14,110.49,111.14,13988.0,89.6867,90.035,89.5084,90.035,13988.0
2015-08-24 14:20:00,111.23,111.36,111.08,111.17,6833.0,90.1079,90.2132,89.9864,90.0593,6833.0
2015-08-24 14:25:00,111.16,111.16,110.75,110.79,10965.0,90.0512,90.0512,89.7191,89.7515,10965.0
2015-08-24 14:30:00,110.78,111.14,110.74,110.93,7494.0,89.7434,90.035,89.711,89.8649,7494.0
2015-08-24 14:35:00,111.03,111.2,111.0,111.0,5495.0,89.9459,90.0836,89.9216,89.9216,5495.0
2015-08-24 14:40:00,110.99,111.02,110.58,110.59,12872.0,89.9135,89.9378,89.5813,89.5894,12872.0
2015-08-24 14:45:00,110.55,110.62,110.21,110.43,13029.0,89.557,89.6137,89.2816,89.4598,13029.0
2015-08-24 14:50:00,110.43,110.48,109.63,109.65,16613.0,89.4598,89.5003,88.8117,88.8279,16613.0
2015-08-24 14:55:00,109.64,109.74,109.1,109.11,29788.0,88.8198,88.9009,88.3824,88.3905,29788.0
2015-08-24 15:00:00,109.11,109.23,108.68,109.09,29085.0,88.3905,88.4877,88.0421,88.3743,29085.0
2015-08-24 15:05:00,109.07,109.66,109.05,109.66,20299.0,88.3581,88.836,88.3419,88.836,20299.0
2015-08-24 15:10:00,109.61,109.63,108.84,109.04,29637.0,88.7955,88.8117,88.1718,88.3338,29637.0
2015-08-24 15:15:00,109.04,109.11,108.74,108.87,33929.0,88.3338,88.3905,88.0907,88.1961,33929.0
2015-08-24 15:20:00,108.85,108.93,108.42,108.66,34065.0,88.1799,88.2447,87.8315,88.0259,34065.0
2015-08-24 15:25:00,108.76,109.0,108.41,108.43,26346.0,88.107,88.3014,87.8234,87.8396,26346.0
2015-08-24 15:30:00,108.43,108.45,108.08,108.39,60454.0,87.8396,87.8558,87.5561,87.8072,60454.0
2015-08-24 15:35:00,108.36,109.66,108.36,109.64,49190.0,87.7829,88.836,87.7829,88.8198,49190.0
2015-08-24 15:40:00,109.65,110.09,109.23,110.09,49631.0,88.8279,89.1844,88.4877,89.1844,49631.0
2015-08-24 15:45:00,110.06,110.82,110.02,110.11,70366.0,89.1601,89.7758,89.1277,89.2006,70366.0
2015-08-24 15:50:00,110.09,110.46,109.91,110.46,60481.0,89.1844,89.4841,89.0386,89.4841,60481.0
2015-08-24 15:55:00,110.45,110.46,109.17,109.21,82725.0,89.476,89.4841,88.4391,88.4715,82725.0
2015-08-25 09:30:00,113.45,113.88,112.43,112.46,1856.0,91.9063,92.2547,91.08,91.1043,1856.0
2015-08-25 09:35:00,112.35,112.35,110.64,111.31,64508.0,91.0152,91.0152,89.6299,90.1727,64508.0
2015-08-25 09:40:00,111.32,111.73,110.96,110.97,31859.0,90.1808,90.513,89.8892,89.8973,31859.0
2015-08-25 09:45:00,110.96,111.5,110.68,111.03,21515.0,89.8892,90.3266,89.6624,89.9459,21515.0
2015-08-25 09:50:00,111.0,111.12,110.53,110.53,23459.0,89.9216,90.0188,89.5408,89.5408,23459.0
2015-08-25 09:55:00,110.5,110.78,110.31,110.65,14752.0,89.5165,89.7434,89.3626,89.638,14752.0
2015-08-25 10:00:00,110.65,110.67,110.25,110.56,63557.0,89.638,89.6543,89.314,89.5651,63557.0
2015-08-25 10:05:00,110.53,110.62,110.16,110.53,24946.0,89.5408,89.6137,89.2411,89.5408,24946.0
2015-08-25 10:10:00,110.57,111.36,110.34,111.31,41200.0,89.5732,90.2132,89.3869,90.1727,41200.0
2015-08-25 10:15:00,111.36,111.66,111.36,111.47,15279.0,90.2132,90.4563,90.2132,90.3023,15279.0
2015-08-25 10:20:00,111.49,111.64,111.23,111.33,22219.0,90.3185,90.4401,90.1079,90.1889,22219.0
2015-08-25 10:25:00,111.37,111.62,111.23,111.54,27162.0,90.2213,90.4238,90.1079,90.359,27162.0
2015-08-25 10:30:00,111.55,111.63,111.44,111.57,36381.0,90.3671,90.432,90.278,90.3833,36381.0
2015-08-25 10:35:00,111.56,111.69,111.43,111.64,20261.0,90.3752,90.4806,90.2699,90.4401,20261.0
2015-08-25 10:40:00,111.64,112.0,111.64,111.82,9869.0,90.4401,90.7317,90.4401,90.5859,9869.0
2015-08-25 10:45:00,111.81,112.01,111.65,111.81,18013.0,90.5778,90.7398,90.4482,90.5778,18013.0
2015-08-25 10:50:00,111.85,111.92,111.75,111.81,13663.0,90.6102,90.6669,90.5292,90.5778,13663.0
2015-08-25 10:55:00,111.84,112.03,111.71,112.03,19386.0,90.6021,90.756,90.4968,90.756,19386.0
2015-08-25 11:00:00,112.0,112.15,111.99,112.07,36531.0,90.7317,90.8532,90.7236,90.7884,36531.0
2015-08-25 11:05:00,112.08,112.27,112.07,112.27,9686.0,90.7965,90.9504,90.7884,90.9504,9686.0
2015-08-25 11:10:00,112.3,112.63,112.3,112.61,11616.0,90.9747,91.2421,90.9747,91.2259,11616.0
2015-08-25 11:15:00,112.64,112.82,112.46,112.51,18180.0,91.2502,91.396,91.1043,91.1448,18180.0
2015-08-25 11:20:00,112.56,112.74,112.38,112.44,13808.0,91.1853,91.3312,91.0395,91.0881,13808.0
2015-08-25 11:25:00,112.43,112.45,112.28,112.37,12912.0,91.08,91.0962,90.9585,91.0314,12912.0
2015-08-25 11:30:00,112.28,112.32,112.07,112.32,27203.0,90.9585,90.9909,90.7884,90.9909,27203.0
2015-08-25 11:35:00,112.37,112.46,112.23,112.23,14948.0,91.0314,91.1043,90.918,90.918,14948.0
2015-08-25 11:40:00,112.23,112.3,112.18,112.21,24014.0,90.918,90.9747,90.8775,90.9018,24014.0
2015-08-25 11:45:00,112.2,112.93,112.19,112.92,52848.0,90.8937,91.4851,90.8856,91.477,52848.0
2015-08-25 11:50:00,112.93,113.1,112.61,112.61,67189.0,91.4851,91.6228,91.2259,91.2259,67189.0
2015-08-25 11:55:00,112.6,112.63,112.26,112.3,9700.0,91.2178,91.2421,90.9423,90.9747,9700.0
2015-08-25 12:00:00,112.3,112.33,112.21,112.29,13420.0,90.9747,90.999,90.9018,90.9666,13420.0
2015-08-25 12:05:00,112.34,112.43,112.31,112.38,6223.0,91.0071,91.08,90.9828,91.0395,6223.0
2015-08-25 12:10:00,112.39,112.5,112.34,112.5,9519.0,91.0476,91.1367,91.0071,91.1367,9519.0
2015-08-25 12:15:00,112.52,112.58,112.1,112.11,8338.0,91.1529,91.2015,90.8127,90.8208,8338.0
2015-08-25 12:20:00,112.09,112.29,112.08,112.24,8620.0,90.8046,90.9666,90.7965,90.9261,8620.0
2015-08-25 12:25:00,112.23,112.25,112.04,112.13,5780.0,90.918,90.9342,90.7641,90.837,5780.0
2015-08-25 12:30:00,112.08,112.22,112.06,112.17,4649.0,90.7965,90.9099,90.7803,90.8694,4649.0
2015-08-25 12:35:00,112.17,112.17,111.75,111.76,7771.0,90.8694,90.8694,90.5292,90.5373,7771.0
2015-08-25 12:40:00,111.75,111.83,111.72,111.76,6403.0,90.5292,90.594,90.5049,90.5373,6403.0
2015-08-25 12:45:00,111.75,111.79,111.49,111.55,12653.0,90.5292,90.5616,90.3185,90.3671,12653.0
2015-08-25 12:50:00,111.53,111.64,111.49,111.5,6425.0,90.3509,90.4401,90.3185,90.3266,6425.0
2015-08-25 12:55:00,111.49,111.55,111.34,111.35,15573.0,90.3185,90.3671,90.197,90.2051,15573.0
2015-08-25 13:00:00,111.37,111.53,111.28,111.5,14552.0,90.2213,90.3509,90.1484,90.3266,14552.0
2015-08-25 13:05:00,111.52,111.68,111.52,111.53,3294.0,90.3428,90.4725,90.3428,90.3509,3294.0
2015-08-25 13:10:00,111.54,111.55,111.34,111.52,12626.0,90.359,90.3671,90.197,90.3428,12626.0
2015-08-25 13:15:00,111.5,111.57,111.31,111.31,18439.0,90.3266,90.3833,90.1727,90.1727,18439.0
2015-08-25 13:20:00,111.3,111.39,111.14,111.15,12956.0,90.1646,90.2375,90.035,90.0431,12956.0
2015-08-25 13:25:00,111.12,111.15,110.43,110.49,26318.0,90.0188,90.0431,89.4598,89.5084,26318.0
2015-08-25 13:30:00,110.45,110.72,110.43,110.59,27445.0,89.476,89.6948,89.4598,89.5894,27445.0
2015-08-25 13:35:00,110.61,110.78,110.59,110.71,25629.0,89.6056,89.7434,89.5894,89.6867,25629.0
2015-08-25 13:40:00,110.71,110.72,110.44,110.45,14529.0,89.6867,89.6948,89.4679,89.476,14529.0
2015-08-25 13:45:00,110.47,110.77,110.44,110.65,21253.0,89.4922,89.7353,89.4679,89.638,21253.0
2015-08-25 13:50:00,110.66,110.79,110.56,110.73,9718.0,89.6461,89.7515,89.5651,89.7029,9718.0
2015-08-25 13:55:00,110.72,110.93,110.7,110.81,6686.0,89.6948,89.8649,89.6786,89.7677,6686.0
2015-08-25 14:00:00,110.78,110.84,110.63,110.65,9533.0,89.7434,89.792,89.6218,89.638,9533.0
2015-08-25 14:05:00,110.65,110.68,110.49,110.57,11321.0,89.638,89.6624,89.5084,89.5732,11321.0
2015-08-25 14:10:00,110.56,110.59,110.45,110.48,14234.0,89.5651,89.5894,89.476,89.5003,14234.0
2015-08-25 14:15:00,110.45,110.69,110.45,110.68,13502.0,89.476,89.6705,89.476,89.6624,13502.0
2015-08-25 14:20:00,110.72,110.97,110.66,110.8,11986.0,89.6948,89.8973,89.6461,89.7596,11986.0
2015-08-25 14:25:00,110.8,110.92,110.68,110.8,78714.0,89.7596,89.8568,89.6624,89.7596,78714.0
2015-08-25 14:30:00,110.82,110.97,110.79,110.85,9918.0,89.7758,89.8973,89.7515,89.8001,9918.0
2015-08-25 14:35:00,110.83,110.91,110.59,110.63,13196.0,89.7839,89.8487,89.5894,89.6218,13196.0
2015-08-25 14:40:00,110.65,110.84,110.58,110.61,11876.0,89.638,89.792,89.5813,89.6056,11876.0
2015-08-25 14:45:00,110.61,111.01,110.57,110.94,17963.0,89.6056,89.9297,89.5732,89.873,17963.0
2015-08-25 14:50:00,111.09,111.24,110.93,111.04,14047.0,89.9945,90.116,89.8649,89.954,14047.0
2015-08-25 14:55:00,111.03,111.28,111.03,111.24,15476.0,89.9459,90.1484,89.9459,90.116,15476.0
2015-08-25 15:00:00,111.23,111.28,111.03,111.03,15352.0,90.1079,90.1484,89.9459,89.9459,15352.0
2015-08-25 15:05:00,111.01,111.01,110.59,110.65,15190.0,89.9297,89.9297,89.5894,89.638,15190.0
2015-08-25 15:10:00,110.61,110.71,110.57,110.57,17186.0,89.6056,89.6867,89.5732,89.5732,17186.0
2015-08-25 15:15:00,110.55,110.55,110.09,110.2,37142.0,89.557,89.557,89.1844,89.2735,37142.0
2015-08-25 15:20:00,110.2,110.22,109.87,110.04,42574.0,89.2735,89.2897,89.0062,89.1439,42574.0
2015-08-25 15:25:00,110.04,110.04,109.55,109.61,44125.0,89.1439,89.1439,88.7469,88.7955,44125.0
2015-08-25 15:30:00,109.59,109.68,109.06,109.3,46620.0,88.7793,88.8522,88.35,88.5444,46620.0
2015-08-25 15:35:00,109.33,109.55,108.59,108.67,50064.0,88.5687,88.7469,87.9692,88.034,50064.0
2015-08-25 15:40:00,108.62,108.94,108.26,108.44,38197.0,87.9935,88.2528,87.7019,87.8477,38197.0
2015-08-25 15:45:00,108.4,108.4,107.7,107.98,53633.0,87.8153,87.8153,87.2482,87.4751,53633.0
2015-08-25 15:50:00,107.98,108.67,107.95,108.52,82878.0,87.4751,88.034,87.4508,87.9125,82878.0
2015-08-25 15:55:00,108.55,108.55,107.28,107.3,163569.0,87.9368,87.9368,86.908,86.9242,163569.0
2015-08-26 09:35:00,109.26,110.04,108.51,108.56,2400.0,88.512,89.1439,87.9044,87.9449,2400.0
2015-08-26 09:40:00,108.53,109.25,108.24,109.07,42219.0,87.9206,88.5039,87.6857,88.3581,42219.0
2015-08-26 09:45:00,109.09,109.48,108.93,109.42,20630.0,88.3743,88.6902,88.2447,88.6416,20630.0
2015-08-26 09:50:00,109.47,109.51,108.73,108.85,24105.0,88.6821,88.7145,88.0826,88.1799,24105.0
2015-08-26 09:55:00,108.78,109.22,108.76,109.15,23767.0,88.1232,88.4796,88.107,88.4229,23767.0
2015-08-26 10:00:00,109.14,109.47,109.01,109.47,34127.0,88.4148,88.6821,88.3095,88.6821,34127.0
2015-08-26 10:05:00,109.45,109.78,109.39,109.51,12719.0,88.6659,88.9333,88.6173,88.7145,12719.0
2015-08-26 10:10:00,109.46,109.63,109.19,109.41,22636.0,88.674,88.8117,88.4553,88.6335,22636.0
2015-08-26 10:15:00,109.43,109.43,108.5,108.53,48462.0,88.6497,88.6497,87.8963,87.9206,48462.0
2015-08-26 10:20:00,108.52,109.11,108.48,109.03,28110.0,87.9125,88.3905,87.8801,88.3257,28110.0
2015-08-26 10:25:00,108.99,109.51,108.96,109.51,18797.0,88.2933,88.7145,88.269,88.7145,18797.0
2015-08-26 10:30:00,109.46,109.96,109.19,109.77,25200.0,88.674,89.0791,88.4553,88.9252,25200.0
2015-08-26 10:35:00,109.77,109.77,109.32,109.48,16539.0,88.9252,88.9252,88.5606,88.6902,16539.0
2015-08-26 10:40:00,109.42,109.51,109.02,109.19,15104.0,88.6416,88.7145,88.3176,88.4553,15104.0
2015-08-26 10:45:00,109.11,109.27,108.92,109.16,13805.0,88.3905,88.5201,88.2366,88.431,13805.0
2015-08-26 10:50:00,109.17,109.8,109.07,109.8,17593.0,88.4391,88.9495,88.3581,88.9495,17593.0
2015-08-26 10:55:00,109.84,109.84,109.55,109.64,38926.0,88.9819,88.9819,88.7469,88.8198,38926.0
2015-08-26 11:00:00,109.65,109.76,109.31,109.71,31204.0,88.8279,88.9171,88.5525,88.8766,31204.0
2015-08-26 11:05:00,109.74,109.93,109.69,109.71,19313.0,88.9009,89.0548,88.8603,88.8766,19313.0
2015-08-26 11:10:00,109.71,109.84,109.43,109.77,37376.0,88.8766,88.9819,88.6497,88.9252,37376.0
2015-08-26 11:15:00,109.77,110.19,109.71,110.17,22395.0,88.9252,89.2654,88.8766,89.2492,22395.0
2015-08-26 11:20:00,110.14,110.35,110.04,110.07,12738.0,89.2249,89.395,89.1439,89.1682,12738.0
2015-08-26 11:25:00,110.13,110.21,109.84,109.86,13240.0,89.2168,89.2816,88.9819,88.9981,13240.0
2015-08-26 11:30:00,109.84,109.99,109.48,109.63,28401.0,88.9819,89.1034,88.6902,88.8117,28401.0
2015-08-26 11:35:00,109.65,109.65,109.27,109.27,47961.0,88.8279,88.8279,88.5201,88.5201,47961.0
2015-08-26 11:40:00,109.27,109.8,109.24,109.59,13992.0,88.5201,88.9495,88.4958,88.7793,13992.0
2015-08-26 11:45:00,109.58,109.61,109.17,109.46,21866.0,88.7712,88.7955,88.4391,88.674,21866.0
2015-08-26 11:50:00,109.46,109.71,109.3,109.43,44409.0,88.674,88.8766,88.5444,88.6497,44409.0
2015-08-26 11:55:00,109.45,109.8,109.25,109.41,38076.0,88.6659,88.9495,88.5039,88.6335,38076.0
2015-08-26 12:00:00,109.33,109.34,108.92,109.01,31470.0,88.5687,88.5768,88.2366,88.3095,31470.0
2015-08-26 12:05:00,108.95,109.39,108.95,109.23,10184.0,88.2609,88.6173,88.2609,88.4877,10184.0
2015-08-26 12:10:00,109.29,109.33,109.16,109.23,7260.0,88.5363,88.5687,88.431,88.4877,7260.0
2015-08-26 12:15:00,109.25,109.54,109.18,109.51,14157.0,88.5039,88.7388,88.4472,88.7145,14157.0
2015-08-26 12:20:00,109.53,109.59,109.25,109.33,14685.0,88.7307,88.7793,88.5039,88.5687,14685.0
2015-08-26 12:25:00,109.31,109.46,109.1,109.15,9698.0,88.5525,88.674,88.3824,88.4229,9698.0
2015-08-26 12:30:00,109.14,109.18,108.64,108.69,15583.0,88.4148,88.4472,88.0097,88.0502,15583.0
2015-08-26 12:35:00,108.74,108.93,108.63,108.69,6652.0,88.0907,88.2447,88.0016,88.0502,6652.0
2015-08-26 12:40:00,108.68,108.86,108.66,108.81,5750.0,88.0421,88.188,88.0259,88.1475,5750.0
2015-08-26 12:45:00,108.82,109.06,108.69,109.06,6486.0,88.1556,88.35,88.0502,88.35,6486.0
2015-08-26 12:50:00,108.98,109.11,108.84,109.05,5758.0,88.2852,88.3905,88.1718,88.3419,5758.0
2015-08-26 12:55:00,109.09,109.48,109.09,109.48,8030.0,88.3743,88.6902,88.3743,88.6902,8030.0
2015-08-26 13:00:00,109.53,109.78,109.43,109.56,16361.0,88.7307,88.9333,88.6497,88.755,16361.0
2015-08-26 13:05:00,109.59,109.65,109.3,109.37,13202.0,88.7793,88.8279,88.5444,88.6011,13202.0
2015-08-26 13:10:00,109.48,109.7,109.36,109.5,8468.0,88.6902,88.8684,88.593,88.7064,8468.0
2015-08-26 13:15:00,109.57,109.68,109.44,109.54,7050.0,88.7631,88.8522,88.6578,88.7388,7050.0
2015-08-26 13:20:00,109.56,110.01,109.52,109.85,40309.0,88.755,89.1196,88.7226,88.99,40309.0
2015-08-26 13:25:00,109.91,110.01,109.73,110.01,8734.0,89.0386,89.1196,88.8928,89.1196,8734.0
2015-08-26 13:30:00,109.94,110.04,109.75,109.89,23980.0,89.0629,89.1439,88.909,89.0224,23980.0
2015-08-26 13:35:00,109.94,110.34,109.82,110.29,17067.0,89.0629,89.3869,88.9657,89.3464,17067.0
2015-08-26 13:40:00,110.27,110.3,110.0,110.09,7700.0,89.3302,89.3545,89.1115,89.1844,7700.0
2015-08-26 13:45:00,110.04,110.21,109.8,109.89,18182.0,89.1439,89.2816,88.9495,89.0224,18182.0
2015-08-26 13:50:00,109.87,110.02,109.78,109.91,26515.0,89.0062,89.1277,88.9333,89.0386,26515.0
2015-08-26 13:55:00,109.87,110.24,109.83,110.14,18956.0,89.0062,89.3059,88.9738,89.2249,18956.0
2015-08-26 14:00:00,110.17,110.17,109.82,109.94,9434.0,89.2492,89.2492,88.9657,89.0629,9434.0
2015-08-26 14:05:00,109.93,110.23,109.93,110.12,14833.0,89.0548,89.2978,89.0548,89.2087,14833.0
2015-08-26 14:10:00,110.15,110.2,109.75,109.8,19599.0,89.233,89.2735,88.909,88.9495,19599.0
2015-08-26 14:15:00,109.78,109.78,109.48,109.54,64237.0,88.9333,88.9333,88.6902,88.7388,64237.0
2015-08-26 14:20:00,109.58,109.89,109.48,109.83,16424.0,88.7712,89.0224,88.6902,88.9738,16424.0
2015-08-26 14:25:00,109.85,110.05,109.83,110.0,15426.0,88.99,89.152,88.9738,89.1115,15426.0
2015-08-26 14:30:00,110.03,110.25,109.95,110.19,21059.0,89.1358,89.314,89.071,89.2654,21059.0
2015-08-26 14:35:00,110.23,110.56,110.22,110.45,19778.0,89.2978,89.5651,89.2897,89.476,19778.0
2015-08-26 14:40:00,110.51,110.74,110.44,110.69,15939.0,89.5246,89.711,89.4679,89.6705,15939.0
2015-08-26 14:45:00,110.69,111.03,110.57,110.58,34631.0,89.6705,89.9459,89.5732,89.5813,34631.0
2015-08-26 14:50:00,110.58,110.75,110.47,110.51,27371.0,89.5813,89.7191,89.4922,89.5246,27371.0
2015-08-26 14:55:00,110.5,110.65,110.3,110.61,19349.0,89.5165,89.638,89.3545,89.6056,19349.0
2015-08-26 15:00:00,110.6,110.64,110.49,110.51,27236.0,89.5975,89.6299,89.5084,89.5246,27236.0
2015-08-26 15:05:00,110.52,111.07,110.51,111.07,38425.0,89.5327,89.9783,89.5246,89.9783,38425.0
2015-08-26 15:10:00,111.09,111.58,111.05,111.46,29950.0,89.9945,90.3914,89.9621,90.2942,29950.0
2015-08-26 15:15:00,111.45,111.68,111.26,111.67,47928.0,90.2861,90.4725,90.1322,90.4644,47928.0
2015-08-26 15:20:00,111.72,111.92,111.48,111.67,33335.0,90.5049,90.6669,90.3104,90.4644,33335.0
2015-08-26 15:25:00,111.61,111.7,111.37,111.52,44265.0,90.4157,90.4887,90.2213,90.3428,44265.0
2015-08-26 15:30:00,111.54,112.1,111.49,112.1,27587.0,90.359,90.8127,90.3185,90.8127,27587.0
2015-08-26 15:35:00,112.03,112.03,111.53,111.56,27200.0,90.756,90.756,90.3509,90.3752,27200.0
2015-08-26 15:40:00,111.55,112.44,111.46,112.21,33732.0,90.3671,91.0881,90.2942,90.9018,33732.0
2015-08-26 15:45:00,112.18,112.38,111.8,111.88,41100.0,90.8775,91.0395,90.5697,90.6345,41100.0
2015-08-26 15:50:00,111.88,112.19,111.85,112.11,41873.0,90.6345,90.8856,90.6102,90.8208,41873.0
2015-08-26 15:55:00,112.13,112.13,111.58,112.02,112136.0,90.837,90.837,90.3914,90.7479,112136.0
2015-08-27 09:30:00,113.73,114.02,112.4,113.38,24317.0,92.1332,92.3681,91.0557,91.8496,24317.0
2015-08-27 09:35:00,113.39,114.04,113.26,114.01,8495.0,91.8577,92.3843,91.7524,92.36,8495.0
2015-08-27 09:40:00,114.04,114.31,113.74,114.18,23558.0,92.3843,92.603,92.1413,92.4977,23558.0
2015-08-27 09:45:00,114.23,114.23,113.5,113.92,12118.0,92.5382,92.5382,91.9468,92.2871,12118.0
2015-08-27 09:50:00,113.91,114.1,113.58,113.61,11032.0,92.279,92.4329,92.0117,92.036,11032.0
2015-08-27 09:55:00,113.76,113.76,113.38,113.53,8343.0,92.1575,92.1575,91.8496,91.9711,8343.0
2015-08-27 10:00:00,113.44,113.58,113.0,113.16,16990.0,91.8982,92.0117,91.5418,91.6714,16990.0
2015-08-27 10:05:00,113.14,113.42,112.99,113.38,12477.0,91.6552,91.882,91.5337,91.8496,12477.0
2015-08-27 10:10:00,113.43,113.66,113.35,113.51,13780.0,91.8901,92.0765,91.8253,91.9549,13780.0
2015-08-27 10:15:00,113.49,113.58,113.3,113.42,7813.0,91.9387,92.0117,91.7848,91.882,7813.0
2015-08-27 10:20:00,113.52,113.64,113.34,113.64,31959.0,91.963,92.0603,91.8172,92.0603,31959.0
2015-08-27 10:25:00,113.65,113.72,113.46,113.5,14347.0,92.0684,92.1251,91.9144,91.9468,14347.0
2015-08-27 10:30:00,113.48,113.65,113.31,113.37,12817.0,91.9306,92.0684,91.7929,91.8415,12817.0
2015-08-27 10:35:00,113.47,113.83,113.46,113.7,4486.0,91.9225,92.2142,91.9144,92.1089,4486.0
2015-08-27 10:40:00,113.75,114.0,113.75,113.97,7671.0,92.1494,92.3519,92.1494,92.3276,7671.0
2015-08-27 10:45:00,113.99,114.39,113.96,114.31,11747.0,92.3438,92.6678,92.3195,92.603,11747.0
2015-08-27 10:50:00,114.29,114.41,114.25,114.4,9440.0,92.5868,92.684,92.5544,92.6759,9440.0
2015-08-27 10:55:00,114.37,114.54,114.29,114.47,12643.0,92.6516,92.7894,92.5868,92.7326,12643.0
2015-08-27 11:00:00,114.45,114.63,114.39,114.57,11426.0,92.7164,92.8623,92.6678,92.8137,11426.0
2015-08-27 11:05:00,114.57,114.78,114.55,114.55,11043.0,92.8137,92.9838,92.7975,92.7975,11043.0
2015-08-27 11:10:00,114.58,114.66,114.47,114.58,7423.0,92.8218,92.8866,92.7326,92.8218,7423.0
2015-08-27 11:15:00,114.5,114.62,114.43,114.56,5231.0,92.7569,92.8542,92.7002,92.8056,5231.0
2015-08-27 11:20:00,114.58,114.58,114.41,114.55,9580.0,92.8218,92.8218,92.684,92.7975,9580.0
2015-08-27 11:25:00,114.56,114.58,114.29,114.29,6971.0,92.8056,92.8218,92.5868,92.5868,6971.0
2015-08-27 11:30:00,114.39,114.51,114.24,114.31,9914.0,92.6678,92.7651,92.5463,92.603,9914.0
2015-08-27 11:35:00,114.22,114.29,114.12,114.13,6453.0,92.5301,92.5868,92.4491,92.4572,6453.0
2015-08-27 11:40:00,114.13,114.3,114.13,114.3,11879.0,92.4572,92.5949,92.4572,92.5949,11879.0
2015-08-27 11:45:00,114.28,114.43,114.28,114.43,14056.0,92.5787,92.7002,92.5787,92.7002,14056.0
2015-08-27 11:50:00,114.43,114.52,114.36,114.41,25854.0,92.7002,92.7732,92.6435,92.684,25854.0
2015-08-27 11:55:00,114.38,114.43,114.31,114.39,11970.0,92.6597,92.7002,92.603,92.6678,11970.0
2015-08-27 12:00:00,114.39,114.76,114.37,114.75,54541.0,92.6678,92.9676,92.6516,92.9595,54541.0
2015-08-27 12:05:00,114.7,115.19,114.7,114.98,11294.0,92.919,93.3159,92.919,93.1458,11294.0
2015-08-27 12:10:00,114.98,115.03,114.83,114.94,12157.0,93.1458,93.1863,93.0243,93.1134,12157.0
2015-08-27 12:15:00,114.92,115.08,114.91,115.07,10400.0,93.0972,93.2268,93.0891,93.2187,10400.0
2015-08-27 12:20:00,115.03,115.13,114.99,115.01,9602.0,93.1863,93.2673,93.1539,93.1701,9602.0
2015-08-27 12:25:00,114.98,115.17,114.93,115.17,8068.0,93.1458,93.2997,93.1053,93.2997,8068.0
2015-08-27 12:30:00,115.14,115.14,114.99,115.0,18086.0,93.2754,93.2754,93.1539,93.162,18086.0
2015-08-27 12:35:00,115.0,115.21,114.97,115.15,9580.0,93.162,93.3321,93.1377,93.2835,9580.0
2015-08-27 12:40:00,115.08,115.13,114.89,114.99,12919.0,93.2268,93.2673,93.0729,93.1539,12919.0
2015-08-27 12:45:00,114.96,115.14,114.89,115.13,10809.0,93.1296,93.2754,93.0729,93.2673,10809.0
2015-08-27 12:50:00,115.15,115.15,115.0,115.12,7495.0,93.2835,93.2835,93.162,93.2592,7495.0
2015-08-27 12:55:00,115.13,115.26,114.99,115.26,8499.0,93.2673,93.3726,93.1539,93.3726,8499.0
2015-08-27 13:00:00,115.28,115.28,115.05,115.14,6766.0,93.3888,93.3888,93.2025,93.2754,6766.0
2015-08-27 13:05:00,115.17,115.29,115.08,115.26,6488.0,93.2997,93.3969,93.2268,93.3726,6488.0
2015-08-27 13:10:00,115.2,115.3,115.2,115.28,5296.0,93.324,93.405,93.324,93.3888,5296.0
2015-08-27 13:15:00,115.3,115.38,115.1,115.2,8651.0,93.405,93.4698,93.243,93.324,8651.0
2015-08-27 13:20:00,115.19,115.35,115.07,115.13,7749.0,93.3159,93.4455,93.2187,93.2673,7749.0
2015-08-27 13:25:00,115.15,115.25,114.99,115.1,7997.0,93.2835,93.3645,93.1539,93.243,7997.0
2015-08-27 13:30:00,115.12,115.26,115.09,115.12,6934.0,93.2592,93.3726,93.2349,93.2592,6934.0
2015-08-27 13:35:00,115.06,115.09,114.99,114.99,12140.0,93.2106,93.2349,93.1539,93.1539,12140.0
2015-08-27 13:40:00,115.01,115.2,115.01,115.09,8871.0,93.1701,93.324,93.1701,93.2349,8871.0
2015-08-27 13:45:00,115.07,115.13,114.96,115.08,17901.0,93.2187,93.2673,93.1296,93.2268,17901.0
2015-08-27 13:50:00,115.12,115.13,114.98,115.08,6497.0,93.2592,93.2673,93.1458,93.2268,6497.0
2015-08-27 13:55:00,115.1,115.35,115.1,115.34,8054.0,93.243,93.4455,93.243,93.4374,8054.0
2015-08-27 14:00:00,115.35,115.37,115.16,115.22,4860.0,93.4455,93.4617,93.2916,93.3402,4860.0
2015-08-27 14:05:00,115.21,115.21,114.95,114.95,8125.0,93.3321,93.3321,93.1215,93.1215,8125.0
2015-08-27 14:10:00,115.0,115.16,114.94,115.0,6640.0,93.162,93.2916,93.1134,93.162,6640.0
2015-08-27 14:15:00,114.99,115.02,114.54,114.7,11235.0,93.1539,93.1782,92.7894,92.919,11235.0
2015-08-27 14:20:00,114.68,114.92,114.59,114.7,8954.0,92.9028,93.0972,92.8299,92.919,8954.0
2015-08-27 14:25:00,114.68,114.83,114.15,114.23,38273.0,92.9028,93.0243,92.4734,92.5382,38273.0
2015-08-27 14:30:00,114.24,114.49,114.18,114.24,7323.0,92.5463,92.7488,92.4977,92.5463,7323.0
2015-08-27 14:35:00,114.26,114.63,114.26,114.58,5201.0,92.5625,92.8623,92.5625,92.8218,5201.0
2015-08-27 14:40:00,114.53,114.53,114.12,114.12,4454.0,92.7813,92.7813,92.4491,92.4491,4454.0
2015-08-27 14:45:00,114.15,114.32,113.84,113.86,13290.0,92.4734,92.6111,92.2223,92.2385,13290.0
2015-08-27 14:50:00,113.88,114.0,113.8,113.87,8790.0,92.2547,92.3519,92.1899,92.2466,8790.0
2015-08-27 14:55:00,113.79,113.82,113.14,113.21,15812.0,92.1818,92.2061,91.6552,91.7119,15812.0
2015-08-27 15:00:00,113.21,113.52,112.7,112.7,16022.0,91.7119,91.963,91.2988,91.2988,16022.0
2015-08-27 15:05:00,112.7,113.29,112.6,113.29,13460.0,91.2988,91.7767,91.2178,91.7767,13460.0
2015-08-27 15:10:00,113.2,113.25,112.99,113.06,14298.0,91.7038,91.7443,91.5337,91.5904,14298.0
2015-08-27 15:15:00,113.06,113.59,112.87,113.5,19662.0,91.5904,92.0198,91.4365,91.9468,19662.0
2015-08-27 15:20:00,113.48,113.48,113.17,113.22,12248.0,91.9306,91.9306,91.6795,91.72,12248.0
2015-08-27 15:25:00,113.23,113.91,113.08,113.86,14696.0,91.7281,92.279,91.6066,92.2385,14696.0
2015-08-27 15:30:00,113.87,114.15,113.57,114.02,17743.0,92.2466,92.4734,92.0036,92.3681,17743.0
2015-08-27 15:35:00,114.07,114.1,113.64,113.66,10278.0,92.4086,92.4329,92.0603,92.0765,10278.0
2015-08-27 15:40:00,113.65,114.15,113.62,114.12,16557.0,92.0684,92.4734,92.0441,92.4491,16557.0
2015-08-27 15:45:00,114.16,114.55,114.1,114.47,29016.0,92.4815,92.7975,92.4329,92.7326,29016.0
2015-08-27 15:50:00,114.46,114.54,114.28,114.35,36304.0,92.7245,92.7894,92.5787,92.6354,36304.0
2015-08-27 15:55:00,114.39,114.95,114.35,114.93,60048.0,92.6678,93.1215,92.6354,93.1053,60048.0
2015-08-28 09:30:00,114.2,114.33,113.22,114.15,12261.0,92.5139,92.6192,91.72,92.4734,12261.0
2015-08-28 09:35:00,114.01,114.37,113.89,114.31,7624.0,92.36,92.6516,92.2628,92.603,7624.0
2015-08-28 09:40:00,114.31,114.43,114.04,114.16,11742.0,92.603,92.7002,92.3843,92.4815,11742.0
2015-08-28 09:45:00,114.03,114.07,113.61,113.67,7057.0,92.3762,92.4086,92.036,92.0846,7057.0
2015-08-28 09:50:00,113.59,114.04,113.59,113.7,4700.0,92.0198,92.3843,92.0198,92.1089,4700.0
2015-08-28 09:55:00,113.7,114.17,113.66,114.16,5694.0,92.1089,92.4896,92.0765,92.4815,5694.0
2015-08-28 10:00:00,114.13,114.41,114.01,114.05,6294.0,92.4572,92.684,92.36,92.3924,6294.0
2015-08-28 10:05:00,114.12,114.13,113.73,113.8,5900.0,92.4491,92.4572,92.1332,92.1899,5900.0
2015-08-28 10:10:00,113.81,114.03,113.74,113.82,3503.0,92.198,92.3762,92.1413,92.2061,3503.0
2015-08-28 10:15:00,113.87,114.14,113.86,114.07,6050.0,92.2466,92.4653,92.2385,92.4086,6050.0
2015-08-28 10:20:00,114.03,114.09,113.89,114.08,3327.0,92.3762,92.4248,92.2628,92.4167,3327.0
2015-08-28 10:25:00,114.14,114.38,114.14,114.32,2928.0,92.4653,92.6597,92.4653,92.6111,2928.0
2015-08-28 10:30:00,114.29,114.48,114.29,114.37,11047.0,92.5868,92.7407,92.5868,92.6516,11047.0
2015-08-28 10:35:00,114.36,114.38,114.18,114.3,5350.0,92.6435,92.6597,92.4977,92.5949,5350.0
2015-08-28 10:40:00,114.35,114.35,114.09,114.26,3740.0,92.6354,92.6354,92.4248,92.5625,3740.0
2015-08-28 10:45:00,114.33,114.33,114.0,114.13,10110.0,92.6192,92.6192,92.3519,92.4572,10110.0
2015-08-28 10:50:00,114.15,114.31,114.02,114.23,12587.0,92.4734,92.603,92.3681,92.5382,12587.0
2015-08-28 10:55:00,114.24,114.38,114.04,114.09,5774.0,92.5463,92.6597,92.3843,92.4248,5774.0
2015-08-28 11:00:00,114.1,114.38,114.07,114.38,5964.0,92.4329,92.6597,92.4086,92.6597,5964.0
2015-08-28 11:05:00,114.37,114.55,114.2,114.33,7241.0,92.6516,92.7975,92.5139,92.6192,7241.0
2015-08-28 11:10:00,114.37,114.47,114.24,114.38,5977.0,92.6516,92.7326,92.5463,92.6597,5977.0
2015-08-28 11:15:00,114.42,114.46,114.23,114.4,8800.0,92.6921,92.7245,92.5382,92.6759,8800.0
2015-08-28 11:20:00,114.38,114.52,114.34,114.4,8649.0,92.6597,92.7732,92.6273,92.6759,8649.0
2015-08-28 11:25:00,114.43,114.68,114.43,114.64,4800.0,92.7002,92.9028,92.7002,92.8704,4800.0
2015-08-28 11:30:00,114.72,114.83,114.54,114.77,6109.0,92.9352,93.0243,92.7894,92.9757,6109.0
2015-08-28 11:35:00,114.75,114.75,114.44,114.63,15648.0,92.9595,92.9595,92.7083,92.8623,15648.0
2015-08-28 11:40:00,114.59,114.59,114.2,114.31,5701.0,92.8299,92.8299,92.5139,92.603,5701.0
2015-08-28 11:45:00,114.37,114.4,114.14,114.22,4612.0,92.6516,92.6759,92.4653,92.5301,4612.0
2015-08-28 11:50:00,114.24,114.42,114.2,114.2,4349.0,92.5463,92.6921,92.5139,92.5139,4349.0
2015-08-28 11:55:00,114.16,114.22,113.95,114.09,12185.0,92.4815,92.5301,92.3114,92.4248,12185.0
2015-08-28 12:00:00,114.06,114.18,113.97,114.1,15022.0,92.4005,92.4977,92.3276,92.4329,15022.0
2015-08-28 12:05:00,114.1,114.17,113.92,113.98,13670.0,92.4329,92.4896,92.2871,92.3357,13670.0
2015-08-28 12:10:00,113.98,114.3,113.85,114.3,6067.0,92.3357,92.5949,92.2304,92.5949,6067.0
2015-08-28 12:15:00,114.44,114.44,114.21,114.37,1415.0,92.7083,92.7083,92.522,92.6516,1415.0
2015-08-28 12:20:00,114.33,114.47,114.27,114.4,10804.0,92.6192,92.7326,92.5706,92.6759,10804.0
2015-08-28 12:25:00,114.43,114.57,114.37,114.44,6291.0,92.7002,92.8137,92.6516,92.7083,6291.0
2015-08-28 12:30:00,114.48,114.67,114.44,114.59,2967.0,92.7407,92.8947,92.7083,92.8299,2967.0
2015-08-28 12:35:00,114.55,114.62,114.46,114.48,3030.0,92.7975,92.8542,92.7245,92.7407,3030.0
2015-08-28 12:40:00,114.44,114.67,114.44,114.52,4009.0,92.7083,92.8947,92.7083,92.7732,4009.0
2015-08-28 12:45:00,114.51,114.57,114.42,114.53,2900.0,92.7651,92.8137,92.6921,92.7813,2900.0
2015-08-28 12:50:00,114.59,114.67,114.53,114.59,4477.0,92.8299,92.8947,92.7813,92.8299,4477.0
2015-08-28 12:55:00,114.58,114.63,114.4,114.4,3250.0,92.8218,92.8623,92.6759,92.6759,3250.0
2015-08-28 13:00:00,114.37,114.38,114.18,114.25,3200.0,92.6516,92.6597,92.4977,92.5544,3200.0
2015-08-28 13:05:00,114.3,114.34,114.23,114.23,2032.0,92.5949,92.6273,92.5382,92.5382,2032.0
2015-08-28 13:10:00,114.27,114.36,114.15,114.15,1800.0,92.5706,92.6435,92.4734,92.4734,1800.0
2015-08-28 13:15:00,114.2,114.26,114.15,114.22,2304.0,92.5139,92.5625,92.4734,92.5301,2304.0
2015-08-28 13:20:00,114.22,114.25,114.15,114.18,2330.0,92.5301,92.5544,92.4734,92.4977,2330.0
2015-08-28 13:25:00,114.14,114.14,113.83,113.86,9269.0,92.4653,92.4653,92.2142,92.2385,9269.0
2015-08-28 13:30:00,113.86,114.04,113.86,113.86,14505.0,92.2385,92.3843,92.2385,92.2385,14505.0
2015-08-28 13:35:00,113.86,113.99,113.75,113.79,49200.0,92.2385,92.3438,92.1494,92.1818,49200.0
2015-08-28 13:40:00,113.78,113.99,113.73,113.99,5740.0,92.1737,92.3438,92.1332,92.3438,5740.0
2015-08-28 13:45:00,113.96,114.11,113.91,114.03,4828.0,92.3195,92.441,92.279,92.3762,4828.0
2015-08-28 13:50:00,114.02,114.22,114.01,114.19,3475.0,92.3681,92.5301,92.36,92.5058,3475.0
2015-08-28 13:55:00,114.23,114.25,114.14,114.15,5285.0,92.5382,92.5544,92.4653,92.4734,5285.0
2015-08-28 14:00:00,114.26,114.5,114.22,114.38,3360.0,92.5625,92.7569,92.5301,92.6597,3360.0
2015-08-28 14:05:00,114.4,114.58,114.4,114.5,3552.0,92.6759,92.8218,92.6759,92.7569,3552.0
2015-08-28 14:10:00,114.5,114.51,114.31,114.38,3911.0,92.7569,92.7651,92.603,92.6597,3911.0
2015-08-28 14:15:00,114.32,114.5,114.23,114.36,5463.0,92.6111,92.7569,92.5382,92.6435,5463.0
2015-08-28 14:20:00,114.42,114.57,114.39,114.4,3300.0,92.6921,92.8137,92.6678,92.6759,3300.0
2015-08-28 14:25:00,114.46,114.51,114.35,114.51,3890.0,92.7245,92.7651,92.6354,92.7651,3890.0
2015-08-28 14:30:00,114.52,114.55,114.27,114.27,4226.0,92.7732,92.7975,92.5706,92.5706,4226.0
2015-08-28 14:35:00,114.29,114.3,114.11,114.23,5275.0,92.5868,92.5949,92.441,92.5382,5275.0
2015-08-28 14:40:00,114.3,114.32,114.18,114.26,12639.0,92.5949,92.6111,92.4977,92.5625,12639.0
2015-08-28 14:45:00,114.3,114.58,114.29,114.45,6200.0,92.5949,92.8218,92.5868,92.7164,6200.0
2015-08-28 14:50:00,114.45,114.49,114.14,114.19,28334.0,92.7164,92.7488,92.4653,92.5058,28334.0
2015-08-28 14:55:00,114.16,114.25,114.13,114.2,36825.0,92.4815,92.5544,92.4572,92.5139,36825.0
2015-08-28 15:00:00,114.24,114.24,113.98,114.18,16800.0,92.5463,92.5463,92.3357,92.4977,16800.0
2015-08-28 15:05:00,114.17,114.23,114.01,114.13,41683.0,92.4896,92.5382,92.36,92.4572,41683.0
2015-08-28 15:10:00,114.06,114.08,113.85,113.9,11694.0,92.4005,92.4167,92.2304,92.2709,11694.0
2015-08-28 15:15:00,113.88,114.01,113.78,113.82,18980.0,92.2547,92.36,92.1737,92.2061,18980.0
2015-08-28 15:20:00,113.86,113.88,113.59,113.64,13115.0,92.2385,92.2547,92.0198,92.0603,13115.0
2015-08-28 15:25:00,113.67,113.69,113.51,113.6,55889.0,92.0846,92.1008,91.9549,92.0279,55889.0
2015-08-28 15:30:00,113.58,113.63,113.44,113.49,32359.0,92.0117,92.0522,91.8982,91.9387,32359.0
2015-08-28 15:35:00,113.48,113.65,113.36,113.46,21897.0,91.9306,92.0684,91.8334,91.9144,21897.0
2015-08-28 15:40:00,113.49,113.57,113.25,113.53,23370.0,91.9387,92.0036,91.7443,91.9711,23370.0
2015-08-28 15:45:00,113.49,113.65,113.44,113.52,31251.0,91.9387,92.0684,91.8982,91.963,31251.0
2015-08-28 15:50:00,113.54,114.02,113.53,113.68,42797.0,91.9792,92.3681,91.9711,92.0927,42797.0
2015-08-28 15:55:00,113.72,114.2,113.72,114.12,57335.0,92.1251,92.5139,92.1251,92.4491,57335.0
2015-08-31 09:30:00,113.78,114.97,113.22,113.51,12852.0,92.1737,93.1377,91.72,91.9549,12852.0
2015-08-31 09:35:00,113.35,113.54,112.8,112.91,11753.0,91.8253,91.9792,91.3798,91.4689,11753.0
2015-08-31 09:40:00,113.07,113.1,112.95,113.04,5498.0,91.5985,91.6228,91.5013,91.5742,5498.0
2015-08-31 09:45:00,112.93,113.19,112.92,112.96,6277.0,91.4851,91.6957,91.477,91.5094,6277.0
2015-08-31 09:50:00,112.9,113.12,112.81,113.11,6250.0,91.4608,91.639,91.3879,91.6309,6250.0
2015-08-31 09:55:00,113.2,113.2,112.57,112.57,2980.0,91.7038,91.7038,91.1934,91.1934,2980.0
2015-08-31 10:00:00,112.55,112.68,112.49,112.61,6424.0,91.1772,91.2826,91.1286,91.2259,6424.0
2015-08-31 10:05:00,112.59,112.97,112.55,112.95,5508.0,91.2097,91.5175,91.1772,91.5013,5508.0
2015-08-31 10:10:00,112.95,112.99,112.79,112.99,4700.0,91.5013,91.5337,91.3717,91.5337,4700.0
2015-08-31 10:15:00,112.91,113.07,112.8,112.84,7026.0,91.4689,91.5985,91.3798,91.4122,7026.0
2015-08-31 10:20:00,112.86,113.14,112.85,113.09,3748.0,91.4284,91.6552,91.4203,91.6147,3748.0
2015-08-31 10:25:00,113.11,113.33,113.07,113.32,5950.0,91.6309,91.8091,91.5985,91.801,5950.0
2015-08-31 10:30:00,113.25,113.25,113.05,113.07,4870.0,91.7443,91.7443,91.5823,91.5985,4870.0
2015-08-31 10:35:00,113.14,113.26,112.92,113.26,5310.0,91.6552,91.7524,91.477,91.7524,5310.0
2015-08-31 10:40:00,113.27,113.41,113.18,113.36,14928.0,91.7605,91.8739,91.6876,91.8334,14928.0
2015-08-31 10:45:00,113.35,113.42,113.19,113.2,9807.0,91.8253,91.882,91.6957,91.7038,9807.0
2015-08-31 10:50:00,113.18,113.21,113.08,113.18,13919.0,91.6876,91.7119,91.6066,91.6876,13919.0
2015-08-31 10:55:00,113.22,113.31,113.16,113.16,6442.0,91.72,91.7929,91.6714,91.6714,6442.0
2015-08-31 11:00:00,113.19,113.2,112.81,112.81,5150.0,91.6957,91.7038,91.3879,91.3879,5150.0
2015-08-31 11:05:00,112.81,112.92,112.52,112.7,12296.0,91.3879,91.477,91.1529,91.2988,12296.0
2015-08-31 11:10:00,112.7,112.83,112.62,112.83,16023.0,91.2988,91.4041,91.234,91.4041,16023.0
2015-08-31 11:15:00,112.92,113.06,112.92,112.96,2927.0,91.477,91.5904,91.477,91.5094,2927.0
2015-08-31 11:20:00,112.97,113.13,112.94,113.08,4423.0,91.5175,91.6471,91.4932,91.6066,4423.0
2015-08-31 11:25:00,113.06,113.25,113.04,113.19,5459.0,91.5904,91.7443,91.5742,91.6957,5459.0
2015-08-31 11:30:00,113.21,113.23,113.04,113.16,2460.0,91.7119,91.7281,91.5742,91.6714,2460.0
2015-08-31 11:35:00,113.13,113.3,113.08,113.24,5274.0,91.6471,91.7848,91.6066,91.7362,5274.0
2015-08-31 11:40:00,113.28,113.48,113.28,113.45,20210.0,91.7686,91.9306,91.7686,91.9063,20210.0
2015-08-31 11:45:00,113.41,113.42,113.24,113.24,5052.0,91.8739,91.882,91.7362,91.7362,5052.0
2015-08-31 11:50:00,113.23,113.23,113.06,113.14,4003.0,91.7281,91.7281,91.5904,91.6552,4003.0
2015-08-31 11:55:00,113.12,113.16,112.95,113.16,5216.0,91.639,91.6714,91.5013,91.6714,5216.0
2015-08-31 12:00:00,113.19,113.24,113.18,113.22,3316.0,91.6957,91.7362,91.6876,91.72,3316.0
2015-08-31 12:05:00,113.28,113.31,113.16,113.16,7321.0,91.7686,91.7929,91.6714,91.6714,7321.0
2015-08-31 12:10:00,113.19,113.28,113.16,113.26,4906.0,91.6957,91.7686,91.6714,91.7524,4906.0
2015-08-31 12:15:00,113.28,113.4,113.22,113.39,5524.0,91.7686,91.8658,91.72,91.8577,5524.0
2015-08-31 12:20:00,113.39,113.47,113.34,113.43,10936.0,91.8577,91.9225,91.8172,91.8901,10936.0
2015-08-31 12:25:00,113.51,113.61,113.5,113.56,1352.0,91.9549,92.036,91.9468,91.9955,1352.0
2015-08-31 12:30:00,113.6,113.66,113.51,113.51,2900.0,92.0279,92.0765,91.9549,91.9549,2900.0
2015-08-31 12:35:00,113.51,113.6,113.5,113.6,1734.0,91.9549,92.0279,91.9468,92.0279,1734.0
2015-08-31 12:40:00,113.6,113.61,113.52,113.58,3711.0,92.0279,92.036,91.963,92.0117,3711.0
2015-08-31 12:45:00,113.57,113.58,113.53,113.56,5792.0,92.0036,92.0117,91.9711,91.9955,5792.0
2015-08-31 12:50:00,113.59,113.66,113.51,113.63,6351.0,92.0198,92.0765,91.9549,92.0522,6351.0
2015-08-31 12:55:00,113.63,113.64,113.46,113.46,5271.0,92.0522,92.0603,91.9144,91.9144,5271.0
2015-08-31 13:00:00,113.45,113.58,113.43,113.49,5123.0,91.9063,92.0117,91.8901,91.9387,5123.0
2015-08-31 13:05:00,113.52,113.68,113.52,113.6,5738.0,91.963,92.0927,91.963,92.0279,5738.0
2015-08-31 13:10:00,113.63,113.64,113.57,113.61,2700.0,92.0522,92.0603,92.0036,92.036,2700.0
2015-08-31 13:15:00,113.63,113.7,113.6,113.66,5403.0,92.0522,92.1089,92.0279,92.0765,5403.0
2015-08-31 13:20:00,113.67,113.67,113.45,113.46,2755.0,92.0846,92.0846,91.9063,91.9144,2755.0
2015-08-31 13:25:00,113.49,113.6,113.49,113.58,6230.0,91.9387,92.0279,91.9387,92.0117,6230.0
2015-08-31 13:30:00,113.55,113.58,113.3,113.3,5600.0,91.9874,92.0117,91.7848,91.7848,5600.0
2015-08-31 13:35:00,113.35,113.35,113.24,113.33,4639.0,91.8253,91.8253,91.7362,91.8091,4639.0
2015-08-31 13:40:00,113.31,113.39,113.27,113.37,2242.0,91.7929,91.8577,91.7605,91.8415,2242.0
2015-08-31 13:45:00,113.32,113.34,113.24,113.24,3239.0,91.801,91.8172,91.7362,91.7362,3239.0
2015-08-31 13:50:00,113.18,113.31,113.18,113.27,3200.0,91.6876,91.7929,91.6876,91.7605,3200.0
2015-08-31 13:55:00,113.25,113.29,113.19,113.23,2852.0,91.7443,91.7767,91.6957,91.7281,2852.0
2015-08-31 14:00:00,113.24,113.34,113.23,113.24,5269.0,91.7362,91.8172,91.7281,91.7362,5269.0
2015-08-31 14:05:00,113.26,113.29,113.15,113.17,5326.0,91.7524,91.7767,91.6633,91.6795,5326.0
2015-08-31 14:10:00,113.2,113.21,113.0,113.0,4775.0,91.7038,91.7119,91.5418,91.5418,4775.0
2015-08-31 14:15:00,112.98,113.04,112.97,112.97,3680.0,91.5256,91.5742,91.5175,91.5175,3680.0
2015-08-31 14:20:00,113.05,113.2,113.05,113.18,2539.0,91.5823,91.7038,91.5823,91.6876,2539.0
2015-08-31 14:25:00,113.2,113.26,113.17,113.19,5076.0,91.7038,91.7524,91.6795,91.6957,5076.0
2015-08-31 14:30:00,113.18,113.29,113.15,113.24,4455.0,91.6876,91.7767,91.6633,91.7362,4455.0
2015-08-31 14:35:00,113.25,113.31,113.15,113.15,10150.0,91.7443,91.7929,91.6633,91.6633,10150.0
2015-08-31 14:40:00,113.2,113.25,113.16,113.17,3153.0,91.7038,91.7443,91.6714,91.6795,3153.0
2015-08-31 14:45:00,113.15,113.16,113.02,113.02,6154.0,91.6633,91.6714,91.558,91.558,6154.0
2015-08-31 14:50:00,112.92,112.97,112.75,112.77,7225.0,91.477,91.5175,91.3393,91.3555,7225.0
2015-08-31 14:55:00,112.76,112.84,112.74,112.78,3896.0,91.3474,91.4122,91.3312,91.3636,3896.0
2015-08-31 15:00:00,112.78,112.99,112.75,112.84,10641.0,91.3636,91.5337,91.3393,91.4122,10641.0
2015-08-31 15:05:00,112.83,113.08,112.83,113.08,10406.0,91.4041,91.6066,91.4041,91.6066,10406.0
2015-08-31 15:10:00,113.06,113.06,112.98,113.04,9402.0,91.5904,91.5904,91.5256,91.5742,9402.0
2015-08-31 15:15:00,113.03,113.04,112.83,112.86,12492.0,91.5661,91.5742,91.4041,91.4284,12492.0
2015-08-31 15:20:00,112.81,112.84,112.68,112.84,13957.0,91.3879,91.4122,91.2826,91.4122,13957.0
2015-08-31 15:25:00,112.83,112.83,112.69,112.76,16474.0,91.4041,91.4041,91.2907,91.3474,16474.0
2015-08-31 15:30:00,112.73,113.14,112.71,113.01,26076.0,91.3231,91.6552,91.3069,91.5499,26076.0
2015-08-31 15:35:00,112.99,113.02,112.79,112.79,20956.0,91.5337,91.558,91.3717,91.3717,20956.0
2015-08-31 15:40:00,112.81,113.04,112.81,113.03,28838.0,91.3879,91.5742,91.3879,91.5661,28838.0
2015-08-31 15:45:00,113.0,113.13,112.85,112.85,37863.0,91.5418,91.6471,91.4203,91.4203,37863.0
2015-08-31 15:50:00,112.88,112.92,112.78,112.88,37200.0,91.4446,91.477,91.3636,91.4446,37200.0
2015-08-31 15:55:00,112.88,112.93,112.57,112.63,71139.0,91.4446,91.4851,91.1934,91.2421,71139.0
2015-09-01 09:30:00,110.0,110.24,109.42,109.5,45765.0,89.1115,89.3059,88.6416,88.7064,45765.0
2015-09-01 09:35:00,109.5,110.32,109.48,110.13,35681.0,88.7064,89.3707,88.6902,89.2168,35681.0
2015-09-01 09:40:00,110.11,110.11,109.37,109.99,16886.0,89.2006,89.2006,88.6011,89.1034,16886.0
2015-09-01 09:45:00,109.99,110.48,109.81,109.84,18178.0,89.1034,89.5003,88.9576,88.9819,18178.0
2015-09-01 09:50:00,109.84,110.25,109.84,110.05,13998.0,88.9819,89.314,88.9819,89.152,13998.0
2015-09-01 09:55:00,110.05,110.05,109.66,109.8,15038.0,89.152,89.152,88.836,88.9495,15038.0
2015-09-01 10:00:00,109.79,109.79,109.48,109.54,9886.0,88.9414,88.9414,88.6902,88.7388,9886.0
2015-09-01 10:05:00,109.54,109.73,109.43,109.65,15800.0,88.7388,88.8928,88.6497,88.8279,15800.0
2015-09-01 10:10:00,109.63,109.66,109.47,109.5,26404.0,88.8117,88.836,88.6821,88.7064,26404.0
2015-09-01 10:15:00,109.49,109.81,109.43,109.6,70550.0,88.6983,88.9576,88.6497,88.7874,70550.0
2015-09-01 10:20:00,109.67,109.79,109.47,109.79,86501.0,88.8441,88.9414,88.6821,88.9414,86501.0
2015-09-01 10:25:00,109.83,110.12,109.79,110.01,40567.0,88.9738,89.2087,88.9414,89.1196,40567.0
2015-09-01 10:30:00,110.02,110.05,109.85,110.05,11308.0,89.1277,89.152,88.99,89.152,11308.0
2015-09-01 10:35:00,110.04,110.35,110.04,110.17,17773.0,89.1439,89.395,89.1439,89.2492,17773.0
2015-09-01 10:40:00,110.1,110.22,109.88,109.92,31871.0,89.1925,89.2897,89.0143,89.0467,31871.0
2015-09-01 10:45:00,109.9,110.03,109.76,109.9,23581.0,89.0305,89.1358,88.9171,89.0305,23581.0
2015-09-01 10:50:00,109.85,109.93,109.73,109.73,8488.0,88.99,89.0548,88.8928,88.8928,8488.0
2015-09-01 10:55:00,109.71,109.92,109.59,109.92,7912.0,88.8766,89.0467,88.7793,89.0467,7912.0
2015-09-01 11:00:00,109.94,110.02,109.67,109.8,14212.0,89.0629,89.1277,88.8441,88.9495,14212.0
2015-09-01 11:05:00,109.82,110.16,109.82,110.16,10702.0,88.9657,89.2411,88.9657,89.2411,10702.0
2015-09-01 11:10:00,110.17,110.49,110.13,110.43,17709.0,89.2492,89.5084,89.2168,89.4598,17709.0
2015-09-01 11:15:00,110.4,110.56,110.3,110.46,7699.0,89.4355,89.5651,89.3545,89.4841,7699.0
2015-09-01 11:20:00,110.46,110.52,110.37,110.38,10860.0,89.4841,89.5327,89.4112,89.4193,10860.0
2015-09-01 11:25:00,110.38,110.39,110.21,110.26,7791.0,89.4193,89.4274,89.2816,89.3221,7791.0
2015-09-01 11:30:00,110.25,110.4,110.12,110.33,8616.0,89.314,89.4355,89.2087,89.3788,8616.0
2015-09-01 11:35:00,110.36,110.52,110.26,110.38,9275.0,89.4031,89.5327,89.3221,89.4193,9275.0
2015-09-01 11:40:00,110.35,110.35,110.18,110.23,6153.0,89.395,89.395,89.2573,89.2978,6153.0
2015-09-01 11:45:00,110.23,110.27,110.13,110.26,6485.0,89.2978,89.3302,89.2168,89.3221,6485.0
2015-09-01 11:50:00,110.27,110.28,110.03,110.19,6808.0,89.3302,89.3383,89.1358,89.2654,6808.0
2015-09-01 11:55:00,110.2,110.23,109.96,109.96,9253.0,89.2735,89.2978,89.0791,89.0791,9253.0
2015-09-01 12:00:00,110.0,110.09,109.67,109.69,7503.0,89.1115,89.1844,88.8441,88.8603,7503.0
2015-09-01 12:05:00,109.68,109.74,109.63,109.69,3926.0,88.8522,88.9009,88.8117,88.8603,3926.0
2015-09-01 12:10:00,109.63,109.72,109.62,109.62,4401.0,88.8117,88.8847,88.8036,88.8036,4401.0
2015-09-01 12:15:00,109.65,109.76,109.55,109.67,7100.0,88.8279,88.9171,88.7469,88.8441,7100.0
2015-09-01 12:20:00,109.66,109.66,109.45,109.45,5982.0,88.836,88.836,88.6659,88.6659,5982.0
2015-09-01 12:25:00,109.46,109.46,109.27,109.29,9993.0,88.674,88.674,88.5201,88.5363,9993.0
2015-09-01 12:30:00,109.28,109.39,109.14,109.32,6729.0,88.5282,88.6173,88.4148,88.5606,6729.0
2015-09-01 12:35:00,109.37,109.38,109.25,109.31,6804.0,88.6011,88.6092,88.5039,88.5525,6804.0
2015-09-01 12:40:00,109.31,109.36,108.92,109.15,11584.0,88.5525,88.593,88.2366,88.4229,11584.0
2015-09-01 12:45:00,109.12,109.16,109.07,109.13,5800.0,88.3986,88.431,88.3581,88.4067,5800.0
2015-09-01 12:50:00,109.05,109.27,109.02,109.26,11421.0,88.3419,88.5201,88.3176,88.512,11421.0
2015-09-01 12:55:00,109.23,109.24,109.05,109.09,8293.0,88.4877,88.4958,88.3419,88.3743,8293.0
2015-09-01 13:00:00,109.06,109.54,109.05,109.54,7716.0,88.35,88.7388,88.3419,88.7388,7716.0
2015-09-01 13:05:00,109.5,109.52,109.06,109.06,8290.0,88.7064,88.7226,88.35,88.35,8290.0
2015-09-01 13:10:00,109.06,109.19,108.96,108.96,8110.0,88.35,88.4553,88.269,88.269,8110.0
2015-09-01 13:15:00,109.05,109.36,109.04,109.14,9996.0,88.3419,88.593,88.3338,88.4148,9996.0
2015-09-01 13:20:00,109.11,109.25,109.1,109.21,4600.0,88.3905,88.5039,88.3824,88.4715,4600.0
2015-09-01 13:25:00,109.17,109.53,109.12,109.47,9500.0,88.4391,88.7307,88.3986,88.6821,9500.0
2015-09-01 13:30:00,109.45,109.6,109.36,109.43,6999.0,88.6659,88.7874,88.593,88.6497,6999.0
2015-09-01 13:35:00,109.42,109.55,109.3,109.44,6700.0,88.6416,88.7469,88.5444,88.6578,6700.0
2015-09-01 13:40:00,109.45,109.46,109.29,109.46,19420.0,88.6659,88.674,88.5363,88.674,19420.0
2015-09-01 13:45:00,109.48,109.48,109.24,109.27,14325.0,88.6902,88.6902,88.4958,88.5201,14325.0
2015-09-01 13:50:00,109.29,109.4,109.28,109.35,6400.0,88.5363,88.6254,88.5282,88.5849,6400.0
2015-09-01 13:55:00,109.39,109.39,109.26,109.38,6124.0,88.6173,88.6173,88.512,88.6092,6124.0
2015-09-01 14:00:00,109.38,109.39,109.06,109.15,6097.0,88.6092,88.6173,88.35,88.4229,6097.0
2015-09-01 14:05:00,109.18,109.45,109.13,109.34,39493.0,88.4472,88.6659,88.4067,88.5768,39493.0
2015-09-01 14:10:00,109.33,109.33,109.16,109.33,13208.0,88.5687,88.5687,88.431,88.5687,13208.0
2015-09-01 14:15:00,109.34,109.39,109.21,109.24,29000.0,88.5768,88.6173,88.4715,88.4958,29000.0
2015-09-01 14:20:00,109.23,109.48,109.19,109.48,19604.0,88.4877,88.6902,88.4553,88.6902,19604.0
2015-09-01 14:25:00,109.48,109.57,109.42,109.42,12980.0,88.6902,88.7631,88.6416,88.6416,12980.0
2015-09-01 14:30:00,109.41,109.76,109.36,109.69,11160.0,88.6335,88.9171,88.593,88.8603,11160.0
2015-09-01 14:35:00,109.64,109.86,109.56,109.86,8156.0,88.8198,88.9981,88.755,88.9981,8156.0
2015-09-01 14:40:00,109.9,109.94,109.52,109.52,9400.0,89.0305,89.0629,88.7226,88.7226,9400.0
2015-09-01 14:45:00,109.52,109.63,109.48,109.51,12035.0,88.7226,88.8117,88.6902,88.7145,12035.0
2015-09-01 14:50:00,109.52,109.79,109.47,109.47,15753.0,88.7226,88.9414,88.6821,88.6821,15753.0
2015-09-01 14:55:00,109.46,109.61,109.38,109.38,11630.0,88.674,88.7955,88.6092,88.6092,11630.0
2015-09-01 15:00:00,109.38,109.47,109.26,109.3,42118.0,88.6092,88.6821,88.512,88.5444,42118.0
2015-09-01 15:05:00,109.28,109.48,109.2,109.38,21723.0,88.5282,88.6902,88.4634,88.6092,21723.0
2015-09-01 15:10:00,109.36,109.53,109.19,109.44,15884.0,88.593,88.7307,88.4553,88.6578,15884.0
2015-09-01 15:15:00,109.43,109.5,109.34,109.35,34095.0,88.6497,88.7064,88.5768,88.5849,34095.0
2015-09-01 15:20:00,109.36,109.44,109.27,109.33,13871.0,88.593,88.6578,88.5201,88.5687,13871.0
2015-09-01 15:25:00,109.34,109.38,108.98,109.01,15880.0,88.5768,88.6092,88.2852,88.3095,15880.0
2015-09-01 15:30:00,109.03,109.09,108.91,109.05,35883.0,88.3257,88.3743,88.2285,88.3419,35883.0
2015-09-01 15:35:00,109.04,109.06,108.74,108.8,42881.0,88.3338,88.35,88.0907,88.1394,42881.0
2015-09-01 15:40:00,108.8,108.8,108.2,108.51,27137.0,88.1394,88.1394,87.6533,87.9044,27137.0
2015-09-01 15:45:00,108.5,108.87,108.47,108.82,63595.0,87.8963,88.1961,87.872,88.1556,63595.0
2015-09-01 15:50:00,108.79,109.04,108.7,108.92,68730.0,88.1313,88.3338,88.0583,88.2366,68730.0
2015-09-01 15:55:00,108.93,109.42,108.81,109.09,146939.0,88.2447,88.6416,88.1475,88.3743,146939.0
2015-09-02 09:30:00,110.28,111.48,110.0,110.89,28879.0,89.3383,90.3104,89.1115,89.8325,28879.0
2015-09-02 09:35:00,110.8,110.84,110.03,110.72,20242.0,89.7596,89.792,89.1358,89.6948,20242.0
2015-09-02 09:40:00,110.76,110.9,110.13,110.36,16397.0,89.7272,89.8406,89.2168,89.4031,16397.0
2015-09-02 09:45:00,110.45,110.47,110.06,110.47,22681.0,89.476,89.4922,89.1601,89.4922,22681.0
2015-09-02 09:50:00,110.48,110.59,110.28,110.52,3900.0,89.5003,89.5894,89.3383,89.5327,3900.0
2015-09-02 09:55:00,110.56,110.56,110.0,110.1,8416.0,89.5651,89.5651,89.1115,89.1925,8416.0
2015-09-02 10:00:00,110.12,110.35,109.97,109.99,11640.0,89.2087,89.395,89.0872,89.1034,11640.0
2015-09-02 10:05:00,110.0,110.31,109.96,110.19,5207.0,89.1115,89.3626,89.0791,89.2654,5207.0
2015-09-02 10:10:00,110.1,110.13,109.77,110.07,6011.0,89.1925,89.2168,88.9252,89.1682,6011.0
2015-09-02 10:15:00,110.07,110.22,109.58,109.58,13110.0,89.1682,89.2897,88.7712,88.7712,13110.0
2015-09-02 10:20:00,109.54,109.6,109.38,109.45,16670.0,88.7388,88.7874,88.6092,88.6659,16670.0
2015-09-02 10:25:00,109.51,109.64,109.36,109.37,4351.0,88.7145,88.8198,88.593,88.6011,4351.0
2015-09-02 10:30:00,109.3,109.36,109.14,109.27,16132.0,88.5444,88.593,88.4148,88.5201,16132.0
2015-09-02 10:35:00,109.27,109.38,109.13,109.13,11184.0,88.5201,88.6092,88.4067,88.4067,11184.0
2015-09-02 10:40:00,109.21,109.25,109.08,109.12,9504.0,88.4715,88.5039,88.3662,88.3986,9504.0
2015-09-02 10:45:00,109.09,109.14,108.84,108.89,9415.0,88.3743,88.4148,88.1718,88.2123,9415.0
2015-09-02 10:50:00,108.91,109.08,108.78,108.85,27586.0,88.2285,88.3662,88.1232,88.1799,27586.0
2015-09-02 10:55:00,108.85,109.14,108.85,109.09,13901.0,88.1799,88.4148,88.1799,88.3743,13901.0
2015-09-02 11:00:00,109.08,109.2,109.07,109.08,10447.0,88.3662,88.4634,88.3581,88.3662,10447.0
2015-09-02 11:05:00,109.08,109.22,109.06,109.18,5417.0,88.3662,88.4796,88.35,88.4472,5417.0
2015-09-02 11:10:00,109.16,109.21,109.06,109.09,7260.0,88.431,88.4715,88.35,88.3743,7260.0
2015-09-02 11:15:00,109.07,109.36,108.98,109.21,8561.0,88.3581,88.593,88.2852,88.4715,8561.0
2015-09-02 11:20:00,109.2,109.34,109.12,109.33,4707.0,88.4634,88.5768,88.3986,88.5687,4707.0
2015-09-02 11:25:00,109.34,109.38,109.16,109.23,5269.0,88.5768,88.6092,88.431,88.4877,5269.0
2015-09-02 11:30:00,109.26,109.28,109.12,109.15,5749.0,88.512,88.5282,88.3986,88.4229,5749.0
2015-09-02 11:35:00,109.12,109.12,108.9,108.95,5484.0,88.3986,88.3986,88.2204,88.2609,5484.0
2015-09-02 11:40:00,108.96,109.03,108.85,108.99,6100.0,88.269,88.3257,88.1799,88.2933,6100.0
2015-09-02 11:45:00,109.01,109.02,108.75,108.79,5808.0,88.3095,88.3176,88.0988,88.1313,5808.0
2015-09-02 11:50:00,108.69,108.76,108.51,108.51,7801.0,88.0502,88.107,87.9044,87.9044,7801.0
2015-09-02 11:55:00,108.49,108.56,108.42,108.54,6291.0,87.8882,87.9449,87.8315,87.9287,6291.0
2015-09-02 12:00:00,108.52,108.57,108.4,108.42,6432.0,87.9125,87.953,87.8153,87.8315,6432.0
2015-09-02 12:05:00,108.39,108.52,108.28,108.35,8253.0,87.8072,87.9125,87.7181,87.7748,8253.0
2015-09-02 12:10:00,108.38,108.47,108.31,108.42,11100.0,87.7991,87.872,87.7424,87.8315,11100.0
2015-09-02 12:15:00,108.51,108.6,108.43,108.53,4620.0,87.9044,87.9773,87.8396,87.9206,4620.0
2015-09-02 12:20:00,108.51,108.68,108.51,108.67,5622.0,87.9044,88.0421,87.9044,88.034,5622.0
2015-09-02 12:25:00,108.68,108.83,108.66,108.78,10375.0,88.0421,88.1637,88.0259,88.1232,10375.0
2015-09-02 12:30:00,108.77,109.04,108.77,108.93,3447.0,88.1151,88.3338,88.1151,88.2447,3447.0
2015-09-02 12:35:00,108.9,109.01,108.84,108.97,3348.0,88.2204,88.3095,88.1718,88.2771,3348.0
2015-09-02 12:40:00,108.97,109.06,108.88,109.02,3870.0,88.2771,88.35,88.2042,88.3176,3870.0
2015-09-02 12:45:00,109.04,109.16,108.85,109.09,5927.0,88.3338,88.431,88.1799,88.3743,5927.0
2015-09-02 12:50:00,109.1,109.1,108.85,108.93,5869.0,88.3824,88.3824,88.1799,88.2447,5869.0
2015-09-02 12:55:00,108.95,109.1,108.92,109.01,26447.0,88.2609,88.3824,88.2366,88.3095,26447.0
2015-09-02 13:00:00,109.0,109.06,108.85,108.91,7898.0,88.3014,88.35,88.1799,88.2285,7898.0
2015-09-02 13:05:00,108.96,108.98,108.82,108.94,4369.0,88.269,88.2852,88.1556,88.2528,4369.0
2015-09-02 13:10:00,108.92,109.08,108.92,109.02,6050.0,88.2366,88.3662,88.2366,88.3176,6050.0
2015-09-02 13:15:00,109.01,109.01,108.88,108.89,5401.0,88.3095,88.3095,88.2042,88.2123,5401.0
2015-09-02 13:20:00,108.87,109.04,108.85,108.96,11304.0,88.1961,88.3338,88.1799,88.269,11304.0
2015-09-02 13:25:00,108.97,109.04,108.86,109.03,6300.0,88.2771,88.3338,88.188,88.3257,6300.0
2015-09-02 13:30:00,109.02,109.03,108.86,108.88,4800.0,88.3176,88.3257,88.188,88.2042,4800.0
2015-09-02 13:35:00,108.9,108.92,108.77,108.77,8426.0,88.2204,88.2366,88.1151,88.1151,8426.0
2015-09-02 13:40:00,108.8,108.92,108.69,108.77,7520.0,88.1394,88.2366,88.0502,88.1151,7520.0
2015-09-02 13:45:00,108.77,108.9,108.76,108.8,6483.0,88.1151,88.2204,88.107,88.1394,6483.0
2015-09-02 13:50:00,108.76,108.77,108.6,108.75,9395.0,88.107,88.1151,87.9773,88.0988,9395.0
2015-09-02 13:55:00,108.74,108.81,108.68,108.69,6212.0,88.0907,88.1475,88.0421,88.0502,6212.0
2015-09-02 14:00:00,108.7,108.88,108.62,108.75,17527.0,88.0583,88.2042,87.9935,88.0988,17527.0
2015-09-02 14:05:00,108.71,108.99,108.7,108.82,7400.0,88.0664,88.2933,88.0583,88.1556,7400.0
2015-09-02 14:10:00,108.84,109.0,108.83,108.87,9494.0,88.1718,88.3014,88.1637,88.1961,9494.0
2015-09-02 14:15:00,108.86,108.99,108.82,108.88,9770.0,88.188,88.2933,88.1556,88.2042,9770.0
2015-09-02 14:20:00,108.85,108.93,108.81,108.91,7707.0,88.1799,88.2447,88.1475,88.2285,7707.0
2015-09-02 14:25:00,108.92,108.98,108.76,108.84,9395.0,88.2366,88.2852,88.107,88.1718,9395.0
2015-09-02 14:30:00,108.86,108.87,108.71,108.81,12012.0,88.188,88.1961,88.0664,88.1475,12012.0
2015-09-02 14:35:00,108.83,108.84,108.59,108.62,12409.0,88.1637,88.1718,87.9692,87.9935,12409.0
2015-09-02 14:40:00,108.63,108.67,108.37,108.46,17702.0,88.0016,88.034,87.791,87.8639,17702.0
2015-09-02 14:45:00,108.46,108.51,108.38,108.45,7392.0,87.8639,87.9044,87.7991,87.8558,7392.0
2015-09-02 14:50:00,108.49,108.7,108.47,108.62,12276.0,87.8882,88.0583,87.872,87.9935,12276.0
2015-09-02 14:55:00,108.63,108.63,108.42,108.58,9462.0,88.0016,88.0016,87.8315,87.9611,9462.0
2015-09-02 15:00:00,108.57,108.82,108.57,108.81,11829.0,87.953,88.1556,87.953,88.1475,11829.0
2015-09-02 15:05:00,108.8,108.84,108.68,108.72,12302.0,88.1394,88.1718,88.0421,88.0745,12302.0
2015-09-02 15:10:00,108.73,108.84,108.54,108.57,15623.0,88.0826,88.1718,87.9287,87.953,15623.0
2015-09-02 15:15:00,108.53,108.62,108.43,108.62,18720.0,87.9206,87.9935,87.8396,87.9935,18720.0
2015-09-02 15:20:00,108.65,108.68,108.5,108.57,14304.0,88.0178,88.0421,87.8963,87.953,14304.0
2015-09-02 15:25:00,108.59,108.95,108.59,108.9,10955.0,87.9692,88.2609,87.9692,88.2204,10955.0
2015-09-02 15:30:00,108.9,108.93,108.8,108.84,53266.0,88.2204,88.2447,88.1394,88.1718,53266.0
2015-09-02 15:35:00,108.85,108.98,108.83,108.89,21848.0,88.1799,88.2852,88.1637,88.2123,21848.0
2015-09-02 15:40:00,108.86,108.9,108.8,108.88,33518.0,88.188,88.2204,88.1394,88.2042,33518.0
2015-09-02 15:45:00,108.87,109.03,108.84,108.89,56156.0,88.1961,88.3257,88.1718,88.2123,56156.0
2015-09-02 15:50:00,108.9,109.15,108.9,109.05,36077.0,88.2204,88.4229,88.2204,88.3419,36077.0
2015-09-02 15:55:00,109.05,109.56,109.04,109.55,90790.0,88.3419,88.755,88.3338,88.7469,90790.0
2015-09-03 09:30:00,109.61,110.29,109.59,109.79,33512.0,88.7955,89.3464,88.7793,88.9414,33512.0
2015-09-03 09:35:00,109.8,110.0,109.58,109.64,17968.0,88.9495,89.1115,88.7712,88.8198,17968.0
2015-09-03 09:40:00,109.65,110.0,109.48,109.89,21612.0,88.8279,89.1115,88.6902,89.0224,21612.0
2015-09-03 09:45:00,110.01,110.15,109.88,110.08,13974.0,89.1196,89.233,89.0143,89.1763,13974.0
2015-09-03 09:50:00,110.01,110.24,110.01,110.12,8627.0,89.1196,89.3059,89.1196,89.2087,8627.0
2015-09-03 09:55:00,110.14,110.23,110.11,110.14,8624.0,89.2249,89.2978,89.2006,89.2249,8624.0
2015-09-03 10:00:00,110.14,110.22,109.87,109.99,13474.0,89.2249,89.2897,89.0062,89.1034,13474.0
2015-09-03 10:05:00,110.03,110.43,110.0,110.33,29509.0,89.1358,89.4598,89.1115,89.3788,29509.0
2015-09-03 10:10:00,110.38,110.4,110.09,110.09,8535.0,89.4193,89.4355,89.1844,89.1844,8535.0
2015-09-03 10:15:00,110.19,110.38,110.06,110.36,16858.0,89.2654,89.4193,89.1601,89.4031,16858.0
2015-09-03 10:20:00,110.38,110.45,110.29,110.36,16090.0,89.4193,89.476,89.3464,89.4031,16090.0
2015-09-03 10:25:00,110.38,110.61,110.37,110.56,22564.0,89.4193,89.6056,89.4112,89.5651,22564.0
2015-09-03 10:30:00,110.6,110.67,110.25,110.3,14255.0,89.5975,89.6543,89.314,89.3545,14255.0
2015-09-03 10:35:00,110.31,110.53,110.31,110.44,11679.0,89.3626,89.5408,89.3626,89.4679,11679.0
2015-09-03 10:40:00,110.47,110.73,110.46,110.71,10006.0,89.4922,89.7029,89.4841,89.6867,10006.0
2015-09-03 10:45:00,110.71,110.73,110.45,110.48,29626.0,89.6867,89.7029,89.476,89.5003,29626.0
2015-09-03 10:50:00,110.5,110.83,110.45,110.63,36629.0,89.5165,89.7839,89.476,89.6218,36629.0
2015-09-03 10:55:00,110.67,110.79,110.58,110.77,18942.0,89.6543,89.7515,89.5813,89.7353,18942.0
2015-09-03 11:00:00,110.78,110.8,110.59,110.74,13692.0,89.7434,89.7596,89.5894,89.711,13692.0
2015-09-03 11:05:00,110.71,110.85,110.47,110.57,13727.0,89.6867,89.8001,89.4922,89.5732,13727.0
2015-09-03 11:10:00,110.6,110.63,110.4,110.4,8538.0,89.5975,89.6218,89.4355,89.4355,8538.0
2015-09-03 11:15:00,110.44,110.46,110.25,110.34,9714.0,89.4679,89.4841,89.314,89.3869,9714.0
2015-09-03 11:20:00,110.35,110.35,110.19,110.19,10070.0,89.395,89.395,89.2654,89.2654,10070.0
2015-09-03 11:25:00,110.2,110.28,110.2,110.25,4826.0,89.2735,89.3383,89.2735,89.314,4826.0
2015-09-03 11:30:00,110.25,110.29,110.17,110.25,10785.0,89.314,89.3464,89.2492,89.314,10785.0
2015-09-03 11:35:00,110.3,110.35,110.2,110.26,9868.0,89.3545,89.395,89.2735,89.3221,9868.0
2015-09-03 11:40:00,110.28,110.46,110.25,110.45,14932.0,89.3383,89.4841,89.314,89.476,14932.0
2015-09-03 11:45:00,110.43,110.49,110.34,110.37,14320.0,89.4598,89.5084,89.3869,89.4112,14320.0
2015-09-03 11:50:00,110.39,110.46,110.3,110.46,7800.0,89.4274,89.4841,89.3545,89.4841,7800.0
2015-09-03 11:55:00,110.45,110.51,110.41,110.48,18574.0,89.476,89.5246,89.4436,89.5003,18574.0
2015-09-03 12:00:00,110.49,110.51,110.32,110.46,17771.0,89.5084,89.5246,89.3707,89.4841,17771.0
2015-09-03 12:05:00,110.49,110.54,110.45,110.52,6130.0,89.5084,89.5489,89.476,89.5327,6130.0
2015-09-03 12:10:00,110.52,110.54,110.28,110.3,6878.0,89.5327,89.5489,89.3383,89.3545,6878.0
2015-09-03 12:15:00,110.35,110.39,110.31,110.35,5978.0,89.395,89.4274,89.3626,89.395,5978.0
2015-09-03 12:20:00,110.37,110.39,110.28,110.35,7312.0,89.4112,89.4274,89.3383,89.395,7312.0
2015-09-03 12:25:00,110.38,110.4,110.27,110.31,7591.0,89.4193,89.4355,89.3302,89.3626,7591.0
2015-09-03 12:30:00,110.33,110.35,110.12,110.14,11053.0,89.3788,89.395,89.2087,89.2249,11053.0
2015-09-03 12:35:00,110.16,110.17,109.98,109.98,5472.0,89.2411,89.2492,89.0953,89.0953,5472.0
2015-09-03 12:40:00,109.93,110.01,109.83,110.01,4803.0,89.0548,89.1196,88.9738,89.1196,4803.0
2015-09-03 12:45:00,110.01,110.08,109.91,109.95,8718.0,89.1196,89.1763,89.0386,89.071,8718.0
2015-09-03 12:50:00,109.97,110.03,109.88,109.96,9649.0,89.0872,89.1358,89.0143,89.0791,9649.0
2015-09-03 12:55:00,109.94,110.02,109.88,110.01,43885.0,89.0629,89.1277,89.0143,89.1196,43885.0
2015-09-03 13:00:00,110.01,110.13,109.95,110.01,34099.0,89.1196,89.2168,89.071,89.1196,34099.0
2015-09-03 13:05:00,110.02,110.03,109.38,109.43,21530.0,89.1277,89.1358,88.6092,88.6497,21530.0
2015-09-03 13:10:00,109.39,109.55,109.3,109.55,25124.0,88.6173,88.7469,88.5444,88.7469,25124.0
2015-09-03 13:15:00,109.51,109.66,109.44,109.61,48624.0,88.7145,88.836,88.6578,88.7955,48624.0
2015-09-03 13:20:00,109.61,109.61,109.47,109.55,9805.0,88.7955,88.7955,88.6821,88.7469,9805.0
2015-09-03 13:25:00,109.55,109.79,109.51,109.73,7098.0,88.7469,88.9414,88.7145,88.8928,7098.0
2015-09-03 13:30:00,109.76,109.78,109.56,109.72,8183.0,88.9171,88.9333,88.755,88.8847,8183.0
2015-09-03 13:35:00,109.73,109.74,109.57,109.62,6795.0,88.8928,88.9009,88.7631,88.8036,6795.0
2015-09-03 13:40:00,109.58,109.6,109.45,109.52,7395.0,88.7712,88.7874,88.6659,88.7226,7395.0
2015-09-03 13:45:00,109.51,109.62,109.44,109.59,11111.0,88.7145,88.8036,88.6578,88.7793,11111.0
2015-09-03 13:50:00,109.56,109.59,109.29,109.47,8335.0,88.755,88.7793,88.5363,88.6821,8335.0
2015-09-03 13:55:00,109.48,109.54,109.25,109.25,8820.0,88.6902,88.7388,88.5039,88.5039,8820.0
2015-09-03 14:00:00,109.28,109.41,109.21,109.39,8655.0,88.5282,88.6335,88.4715,88.6173,8655.0
2015-09-03 14:05:00,109.41,109.55,109.29,109.3,13218.0,88.6335,88.7469,88.5363,88.5444,13218.0
2015-09-03 14:10:00,109.3,109.54,109.3,109.44,9445.0,88.5444,88.7388,88.5444,88.6578,9445.0
2015-09-03 14:15:00,109.45,109.6,109.45,109.6,16128.0,88.6659,88.7874,88.6659,88.7874,16128.0
2015-09-03 14:20:00,109.61,109.61,109.41,109.51,18853.0,88.7955,88.7955,88.6335,88.7145,18853.0
2015-09-03 14:25:00,109.52,109.73,109.49,109.73,5702.0,88.7226,88.8928,88.6983,88.8928,5702.0
2015-09-03 14:30:00,109.7,109.86,109.66,109.77,6127.0,88.8684,88.9981,88.836,88.9252,6127.0
2015-09-03 14:35:00,109.71,109.92,109.64,109.89,4101.0,88.8766,89.0467,88.8198,89.0224,4101.0
2015-09-03 14:40:00,109.9,110.04,109.82,110.04,3465.0,89.0305,89.1439,88.9657,89.1439,3465.0
2015-09-03 14:45:00,109.99,110.04,109.87,109.95,6342.0,89.1034,89.1439,89.0062,89.071,6342.0
2015-09-03 14:50:00,109.92,109.94,109.77,109.8,7986.0,89.0467,89.0629,88.9252,88.9495,7986.0
2015-09-03 14:55:00,109.81,109.81,109.59,109.71,9168.0,88.9576,88.9576,88.7793,88.8766,9168.0
2015-09-03 15:00:00,109.73,109.83,109.7,109.73,11665.0,88.8928,88.9738,88.8684,88.8928,11665.0
2015-09-03 15:05:00,109.74,109.77,109.44,109.45,10534.0,88.9009,88.9252,88.6578,88.6659,10534.0
2015-09-03 15:10:00,109.49,109.73,109.49,109.69,12522.0,88.6983,88.8928,88.6983,88.8603,12522.0
2015-09-03 15:15:00,109.69,109.74,109.59,109.64,49310.0,88.8603,88.9009,88.7793,88.8198,49310.0
2015-09-03 15:20:00,109.67,109.82,109.61,109.61,36492.0,88.8441,88.9657,88.7955,88.7955,36492.0
2015-09-03 15:25:00,109.62,109.68,109.48,109.59,20507.0,88.8036,88.8522,88.6902,88.7793,20507.0
2015-09-03 15:30:00,109.59,109.6,109.42,109.53,14259.0,88.7793,88.7874,88.6416,88.7307,14259.0
2015-09-03 15:35:00,109.54,109.63,109.26,109.39,24971.0,88.7388,88.8117,88.512,88.6173,24971.0
2015-09-03 15:40:00,109.4,109.61,109.27,109.52,19619.0,88.6254,88.7955,88.5201,88.7226,19619.0
2015-09-03 15:45:00,109.53,109.93,109.52,109.75,23561.0,88.7307,89.0548,88.7226,88.909,23561.0
2015-09-03 15:50:00,109.71,109.86,109.64,109.75,26349.0,88.8766,88.9981,88.8198,88.909,26349.0
2015-09-03 15:55:00,109.75,109.99,109.63,109.63,62614.0,88.909,89.1034,88.8117,88.8117,62614.0
2015-09-04 09:30:00,109.07,110.48,108.16,108.34,23981.0,88.3581,89.5003,87.6209,87.7667,23981.0
2015-09-04 09:35:00,108.56,108.86,108.55,108.62,5311.0,87.9449,88.188,87.9368,87.9935,5311.0
2015-09-04 09:40:00,108.61,108.98,108.61,108.79,6458.0,87.9854,88.2852,87.9854,88.1313,6458.0
2015-09-04 09:45:00,108.89,108.89,108.36,108.36,8150.0,88.2123,88.2123,87.7829,87.7829,8150.0
2015-09-04 09:50:00,108.31,108.31,107.73,107.74,15550.0,87.7424,87.7424,87.2725,87.2806,15550.0
2015-09-04 09:55:00,107.84,108.11,107.82,107.92,5771.0,87.3617,87.5804,87.3455,87.4265,5771.0
2015-09-04 10:00:00,107.88,108.23,107.76,108.17,7100.0,87.3941,87.6776,87.2968,87.629,7100.0
2015-09-04 10:05:00,108.17,108.23,107.97,108.18,4470.0,87.629,87.6776,87.467,87.6371,4470.0
2015-09-04 10:10:00,108.09,108.28,108.09,108.28,8595.0,87.5642,87.7181,87.5642,87.7181,8595.0
2015-09-04 10:15:00,108.28,108.41,108.12,108.23,6520.0,87.7181,87.8234,87.5885,87.6776,6520.0
2015-09-04 10:20:00,108.24,108.47,108.21,108.4,12822.0,87.6857,87.872,87.6614,87.8153,12822.0
2015-09-04 10:25:00,108.34,108.6,108.29,108.6,10189.0,87.7667,87.9773,87.7262,87.9773,10189.0
2015-09-04 10:30:00,108.56,108.66,108.46,108.51,8167.0,87.9449,88.0259,87.8639,87.9044,8167.0
2015-09-04 10:35:00,108.52,108.67,108.37,108.67,6591.0,87.9125,88.034,87.791,88.034,6591.0
2015-09-04 10:40:00,108.63,108.69,108.41,108.53,5722.0,88.0016,88.0502,87.8234,87.9206,5722.0
2015-09-04 10:45:00,108.49,108.57,108.41,108.5,23483.0,87.8882,87.953,87.8234,87.8963,23483.0
2015-09-04 10:50:00,108.44,108.54,108.34,108.5,5536.0,87.8477,87.9287,87.7667,87.8963,5536.0
2015-09-04 10:55:00,108.47,108.49,108.32,108.4,4943.0,87.872,87.8882,87.7505,87.8153,4943.0
2015-09-04 11:00:00,108.46,108.68,108.4,108.45,6979.0,87.8639,88.0421,87.8153,87.8558,6979.0
2015-09-04 11:05:00,108.43,108.57,108.38,108.4,6527.0,87.8396,87.953,87.7991,87.8153,6527.0
2015-09-04 11:10:00,108.34,108.68,108.34,108.6,11833.0,87.7667,88.0421,87.7667,87.9773,11833.0
2015-09-04 11:15:00,108.6,108.64,108.46,108.46,5008.0,87.9773,88.0097,87.8639,87.8639,5008.0
2015-09-04 11:20:00,108.45,108.49,108.33,108.49,3116.0,87.8558,87.8882,87.7586,87.8882,3116.0
2015-09-04 11:25:00,108.5,108.53,108.34,108.48,7437.0,87.8963,87.9206,87.7667,87.8801,7437.0
2015-09-04 11:30:00,108.47,108.52,108.31,108.42,28236.0,87.872,87.9125,87.7424,87.8315,28236.0
2015-09-04 11:35:00,108.38,108.38,108.17,108.24,5318.0,87.7991,87.7991,87.629,87.6857,5318.0
2015-09-04 11:40:00,108.19,108.4,108.19,108.36,3700.0,87.6452,87.8153,87.6452,87.7829,3700.0
2015-09-04 11:45:00,108.35,108.62,108.33,108.62,6132.0,87.7748,87.9935,87.7586,87.9935,6132.0
2015-09-04 11:50:00,108.64,108.7,108.56,108.56,7100.0,88.0097,88.0583,87.9449,87.9449,7100.0
2015-09-04 11:55:00,108.57,108.64,108.41,108.41,6948.0,87.953,88.0097,87.8234,87.8234,6948.0
2015-09-04 12:00:00,108.37,108.41,108.23,108.31,5154.0,87.791,87.8234,87.6776,87.7424,5154.0
2015-09-04 12:05:00,108.3,108.37,108.27,108.35,4955.0,87.7343,87.791,87.71,87.7748,4955.0
2015-09-04 12:10:00,108.36,108.41,108.19,108.23,4800.0,87.7829,87.8234,87.6452,87.6776,4800.0
2015-09-04 12:15:00,108.24,108.37,108.23,108.26,4868.0,87.6857,87.791,87.6776,87.7019,4868.0
2015-09-04 12:20:00,108.22,108.4,108.22,108.31,14718.0,87.6695,87.8153,87.6695,87.7424,14718.0
2015-09-04 12:25:00,108.29,108.29,108.06,108.06,6100.0,87.7262,87.7262,87.5399,87.5399,6100.0
2015-09-04 12:30:00,108.09,108.29,108.02,108.29,4744.0,87.5642,87.7262,87.5075,87.7262,4744.0
2015-09-04 12:35:00,108.28,108.35,108.26,108.29,5774.0,87.7181,87.7748,87.7019,87.7262,5774.0
2015-09-04 12:40:00,108.28,108.29,108.16,108.21,3224.0,87.7181,87.7262,87.6209,87.6614,3224.0
2015-09-04 12:45:00,108.2,108.28,108.12,108.23,6334.0,87.6533,87.7181,87.5885,87.6776,6334.0
2015-09-04 12:50:00,108.23,108.39,108.2,108.36,13401.0,87.6776,87.8072,87.6533,87.7829,13401.0
2015-09-04 12:55:00,108.36,108.44,108.29,108.3,8168.0,87.7829,87.8477,87.7262,87.7343,8168.0
2015-09-04 13:00:00,108.27,108.27,108.11,108.16,7455.0,87.71,87.71,87.5804,87.6209,7455.0
2015-09-04 13:05:00,108.18,108.32,108.14,108.28,7241.0,87.6371,87.7505,87.6047,87.7181,7241.0
2015-09-04 13:10:00,108.27,108.37,108.2,108.23,7200.0,87.71,87.791,87.6533,87.6776,7200.0
2015-09-04 13:15:00,108.24,108.27,108.18,108.21,7104.0,87.6857,87.71,87.6371,87.6614,7104.0
2015-09-04 13:20:00,108.22,108.22,107.94,108.03,6687.0,87.6695,87.6695,87.4427,87.5156,6687.0
2015-09-04 13:25:00,108.01,108.13,107.97,108.09,8502.0,87.4994,87.5966,87.467,87.5642,8502.0
2015-09-04 13:30:00,108.07,108.2,108.06,108.18,11162.0,87.548,87.6533,87.5399,87.6371,11162.0
2015-09-04 13:35:00,108.16,108.31,108.12,108.28,14660.0,87.6209,87.7424,87.5885,87.7181,14660.0
2015-09-04 13:40:00,108.28,108.33,108.07,108.11,5621.0,87.7181,87.7586,87.548,87.5804,5621.0
2015-09-04 13:45:00,108.09,108.24,108.08,108.16,4870.0,87.5642,87.6857,87.5561,87.6209,4870.0
2015-09-04 13:50:00,108.22,108.34,108.21,108.25,14029.0,87.6695,87.7667,87.6614,87.6938,14029.0
2015-09-04 13:55:00,108.21,108.32,108.17,108.26,25508.0,87.6614,87.7505,87.629,87.7019,25508.0
2015-09-04 14:00:00,108.26,108.31,108.08,108.18,45134.0,87.7019,87.7424,87.5561,87.6371,45134.0
2015-09-04 14:05:00,108.15,108.25,108.11,108.23,11630.0,87.6128,87.6938,87.5804,87.6776,11630.0
2015-09-04 14:10:00,108.18,108.3,108.18,108.29,5807.0,87.6371,87.7343,87.6371,87.7262,5807.0
2015-09-04 14:15:00,108.3,108.35,108.17,108.22,9814.0,87.7343,87.7748,87.629,87.6695,9814.0
2015-09-04 14:20:00,108.23,108.28,108.1,108.11,6040.0,87.6776,87.7181,87.5723,87.5804,6040.0
2015-09-04 14:25:00,108.12,108.15,108.01,108.13,6386.0,87.5885,87.6128,87.4994,87.5966,6386.0
2015-09-04 14:30:00,108.15,108.16,108.07,108.1,4848.0,87.6128,87.6209,87.548,87.5723,4848.0
2015-09-04 14:35:00,108.09,108.14,107.87,107.88,22240.0,87.5642,87.6047,87.386,87.3941,22240.0
2015-09-04 14:40:00,107.93,108.11,107.93,108.11,7008.0,87.4346,87.5804,87.4346,87.5804,7008.0
2015-09-04 14:45:00,108.1,108.28,108.1,108.22,6844.0,87.5723,87.7181,87.5723,87.6695,6844.0
2015-09-04 14:50:00,108.26,108.36,108.24,108.24,5980.0,87.7019,87.7829,87.6857,87.6857,5980.0
2015-09-04 14:55:00,108.25,108.3,108.17,108.3,6899.0,87.6938,87.7343,87.629,87.7343,6899.0
2015-09-04 15:00:00,108.36,108.45,108.27,108.39,14184.0,87.7829,87.8558,87.71,87.8072,14184.0
2015-09-04 15:05:00,108.39,108.56,108.37,108.41,9703.0,87.8072,87.9449,87.791,87.8234,9703.0
2015-09-04 15:10:00,108.41,108.41,108.19,108.31,10023.0,87.8234,87.8234,87.6452,87.7424,10023.0
2015-09-04 15:15:00,108.29,108.41,108.16,108.39,11542.0,87.7262,87.8234,87.6209,87.8072,11542.0
2015-09-04 15:20:00,108.36,108.41,108.24,108.31,8750.0,87.7829,87.8234,87.6857,87.7424,8750.0
2015-09-04 15:25:00,108.31,108.41,108.25,108.38,30841.0,87.7424,87.8234,87.6938,87.7991,30841.0
2015-09-04 15:30:00,108.41,108.77,108.34,108.69,19110.0,87.8234,88.1151,87.7667,88.0502,19110.0
2015-09-04 15:35:00,108.7,108.87,108.62,108.62,28256.0,88.0583,88.1961,87.9935,87.9935,28256.0
2015-09-04 15:40:00,108.61,108.86,108.6,108.71,57053.0,87.9854,88.188,87.9773,88.0664,57053.0
2015-09-04 15:45:00,108.71,109.16,108.71,109.12,18024.0,88.0664,88.431,88.0664,88.3986,18024.0
2015-09-04 15:50:00,109.16,109.16,108.73,108.87,34078.0,88.431,88.431,88.0826,88.1961,34078.0
2015-09-04 15:55:00,108.87,108.99,108.46,108.51,57482.0,88.1961,88.2933,87.8639,87.9044,57482.0
2015-09-08 09:30:00,110.99,110.99,109.33,110.67,18513.0,89.9135,89.9135,88.5687,89.6543,18513.0
2015-09-08 09:35:00,110.81,110.93,110.38,110.56,25311.0,89.7677,89.8649,89.4193,89.5651,25311.0
2015-09-08 09:40:00,110.45,110.94,110.44,110.75,7029.0,89.476,89.873,89.4679,89.7191,7029.0
2015-09-08 09:45:00,110.7,110.8,110.5,110.7,10536.0,89.6786,89.7596,89.5165,89.6786,10536.0
2015-09-08 09:50:00,110.78,110.93,110.55,110.6,9522.0,89.7434,89.8649,89.557,89.5975,9522.0
2015-09-08 09:55:00,110.67,110.67,110.04,110.33,7305.0,89.6543,89.6543,89.1439,89.3788,7305.0
2015-09-08 10:00:00,110.29,110.29,109.99,109.99,4506.0,89.3464,89.3464,89.1034,89.1034,4506.0
2015-09-08 10:05:00,110.05,110.11,109.68,109.68,5547.0,89.152,89.2006,88.8522,88.8522,5547.0
2015-09-08 10:10:00,109.65,109.76,109.58,109.63,15567.0,88.8279,88.9171,88.7712,88.8117,15567.0
2015-09-08 10:15:00,109.6,109.74,109.56,109.74,4613.0,88.7874,88.9009,88.755,88.9009,4613.0
2015-09-08 10:20:00,109.7,109.78,109.62,109.7,8051.0,88.8684,88.9333,88.8036,88.8684,8051.0
2015-09-08 10:25:00,109.64,109.96,109.64,109.93,5666.0,88.8198,89.0791,88.8198,89.0548,5666.0
2015-09-08 10:30:00,109.92,110.01,109.83,109.89,3855.0,89.0467,89.1196,88.9738,89.0224,3855.0
2015-09-08 10:35:00,109.89,109.92,109.77,109.79,13143.0,89.0224,89.0467,88.9252,88.9414,13143.0
2015-09-08 10:40:00,109.79,109.79,109.52,109.67,5460.0,88.9414,88.9414,88.7226,88.8441,5460.0
2015-09-08 10:45:00,109.65,109.73,109.62,109.69,4914.0,88.8279,88.8928,88.8036,88.8603,4914.0
2015-09-08 10:50:00,109.68,109.72,109.6,109.61,4124.0,88.8522,88.8847,88.7874,88.7955,4124.0
2015-09-08 10:55:00,109.64,109.77,109.53,109.76,6474.0,88.8198,88.9252,88.7307,88.9171,6474.0
2015-09-08 11:00:00,109.79,109.86,109.72,109.75,3187.0,88.9414,88.9981,88.8847,88.909,3187.0
2015-09-08 11:05:00,109.83,109.87,109.64,109.68,6947.0,88.9738,89.0062,88.8198,88.8522,6947.0
2015-09-08 11:10:00,109.69,109.83,109.69,109.72,4202.0,88.8603,88.9738,88.8603,88.8847,4202.0
2015-09-08 11:15:00,109.75,110.03,109.7,109.92,15800.0,88.909,89.1358,88.8684,89.0467,15800.0
2015-09-08 11:20:00,109.89,110.01,109.85,110.0,9266.0,89.0224,89.1196,88.99,89.1115,9266.0
2015-09-08 11:25:00,109.98,109.99,109.73,109.73,4720.0,89.0953,89.1034,88.8928,88.8928,4720.0
2015-09-08 11:30:00,109.76,109.85,109.71,109.71,5269.0,88.9171,88.99,88.8766,88.8766,5269.0
2015-09-08 11:35:00,109.73,109.74,109.65,109.67,6700.0,88.8928,88.9009,88.8279,88.8441,6700.0
2015-09-08 11:40:00,109.65,109.81,109.62,109.75,6780.0,88.8279,88.9576,88.8036,88.909,6780.0
2015-09-08 11:45:00,109.75,109.81,109.73,109.8,6250.0,88.909,88.9576,88.8928,88.9495,6250.0
2015-09-08 11:50:00,109.78,109.8,109.55,109.61,5744.0,88.9333,88.9495,88.7469,88.7955,5744.0
2015-09-08 11:55:00,109.66,109.66,109.56,109.62,3914.0,88.836,88.836,88.755,88.8036,3914.0
2015-09-08 12:00:00,109.67,109.74,109.62,109.74,3666.0,88.8441,88.9009,88.8036,88.9009,3666.0
2015-09-08 12:05:00,109.78,109.9,109.77,109.9,3649.0,88.9333,89.0305,88.9252,89.0305,3649.0
2015-09-08 12:10:00,109.9,110.03,109.9,110.03,4336.0,89.0305,89.1358,89.0305,89.1358,4336.0
2015-09-08 12:15:00,110.06,110.17,110.02,110.09,4537.0,89.1601,89.2492,89.1277,89.1844,4537.0
2015-09-08 12:20:00,110.13,110.18,110.12,110.15,5781.0,89.2168,89.2573,89.2087,89.233,5781.0
2015-09-08 12:25:00,110.13,110.26,110.13,110.26,7810.0,89.2168,89.3221,89.2168,89.3221,7810.0
2015-09-08 12:30:00,110.28,110.32,110.12,110.18,5246.0,89.3383,89.3707,89.2087,89.2573,5246.0
2015-09-08 12:35:00,110.15,110.2,110.12,110.17,3318.0,89.233,89.2735,89.2087,89.2492,3318.0
2015-09-08 12:40:00,110.17,110.29,110.14,110.26,5033.0,89.2492,89.3464,89.2249,89.3221,5033.0
2015-09-08 12:45:00,110.27,110.27,110.19,110.26,2555.0,89.3302,89.3302,89.2654,89.3221,2555.0
2015-09-08 12:50:00,110.31,110.31,110.21,110.29,5597.0,89.3626,89.3626,89.2816,89.3464,5597.0
2015-09-08 12:55:00,110.26,110.26,110.13,110.16,3910.0,89.3221,89.3221,89.2168,89.2411,3910.0
2015-09-08 13:00:00,110.18,110.2,110.03,110.03,3513.0,89.2573,89.2735,89.1358,89.1358,3513.0
2015-09-08 13:05:00,110.0,110.01,109.92,109.92,3521.0,89.1115,89.1196,89.0467,89.0467,3521.0
2015-09-08 13:10:00,109.96,110.02,109.94,109.97,3213.0,89.0791,89.1277,89.0629,89.0872,3213.0
2015-09-08 13:15:00,110.05,110.09,109.97,109.97,3527.0,89.152,89.1844,89.0872,89.0872,3527.0
2015-09-08 13:20:00,109.92,110.02,109.92,109.99,1800.0,89.0467,89.1277,89.0467,89.1034,1800.0
2015-09-08 13:25:00,109.98,110.06,109.92,109.95,2821.0,89.0953,89.1601,89.0467,89.071,2821.0
2015-09-08 13:30:00,109.95,110.04,109.86,110.03,2400.0,89.071,89.1439,88.9981,89.1358,2400.0
2015-09-08 13:35:00,110.03,110.18,110.0,110.18,4840.0,89.1358,89.2573,89.1115,89.2573,4840.0
2015-09-08 13:40:00,110.2,110.24,110.16,110.2,2800.0,89.2735,89.3059,89.2411,89.2735,2800.0
2015-09-08 13:45:00,110.23,110.24,110.17,110.21,3530.0,89.2978,89.3059,89.2492,89.2816,3530.0
2015-09-08 13:50:00,110.17,110.24,110.17,110.22,2305.0,89.2492,89.3059,89.2492,89.2897,2305.0
2015-09-08 13:55:00,110.25,110.35,110.24,110.33,3991.0,89.314,89.395,89.3059,89.3788,3991.0
2015-09-08 14:00:00,110.35,110.5,110.34,110.41,5485.0,89.395,89.5165,89.3869,89.4436,5485.0
2015-09-08 14:05:00,110.4,110.46,110.4,110.43,4132.0,89.4355,89.4841,89.4355,89.4598,4132.0
2015-09-08 14:10:00,110.4,110.4,110.29,110.29,3660.0,89.4355,89.4355,89.3464,89.3464,3660.0
2015-09-08 14:15:00,110.34,110.51,110.34,110.48,5179.0,89.3869,89.5246,89.3869,89.5003,5179.0
2015-09-08 14:20:00,110.5,110.56,110.49,110.56,5075.0,89.5165,89.5651,89.5084,89.5651,5075.0
2015-09-08 14:25:00,110.56,110.67,110.56,110.67,6176.0,89.5651,89.6543,89.5651,89.6543,6176.0
2015-09-08 14:30:00,110.67,110.76,110.65,110.74,6195.0,89.6543,89.7272,89.638,89.711,6195.0
2015-09-08 14:35:00,110.75,110.92,110.75,110.87,9461.0,89.7191,89.8568,89.7191,89.8163,9461.0
2015-09-08 14:40:00,110.87,110.93,110.81,110.92,7469.0,89.8163,89.8649,89.7677,89.8568,7469.0
2015-09-08 14:45:00,110.95,111.07,110.93,110.97,11563.0,89.8811,89.9783,89.8649,89.8973,11563.0
2015-09-08 14:50:00,110.98,111.07,110.98,111.05,7000.0,89.9054,89.9783,89.9054,89.9621,7000.0
2015-09-08 14:55:00,111.01,111.04,110.9,111.03,13927.0,89.9297,89.954,89.8406,89.9459,13927.0
2015-09-08 15:00:00,111.05,111.15,111.01,111.14,13286.0,89.9621,90.0431,89.9297,90.035,13286.0
2015-09-08 15:05:00,111.14,111.14,110.96,111.01,9391.0,90.035,90.035,89.8892,89.9297,9391.0
2015-09-08 15:10:00,111.01,111.07,110.97,110.97,6582.0,89.9297,89.9783,89.8973,89.8973,6582.0
2015-09-08 15:15:00,110.97,111.0,110.91,111.0,10460.0,89.8973,89.9216,89.8487,89.9216,10460.0
2015-09-08 15:20:00,111.0,111.0,110.8,110.81,11084.0,89.9216,89.9216,89.7596,89.7677,11084.0
2015-09-08 15:25:00,110.84,110.94,110.76,110.92,12749.0,89.792,89.873,89.7272,89.8568,12749.0
2015-09-08 15:30:00,110.92,110.92,110.75,110.75,16367.0,89.8568,89.8568,89.7191,89.7191,16367.0
2015-09-08 15:35:00,110.75,111.02,110.75,111.01,15416.0,89.7191,89.9378,89.7191,89.9297,15416.0
2015-09-08 15:40:00,111.01,111.01,110.81,110.86,11996.0,89.9297,89.9297,89.7677,89.8082,11996.0
2015-09-08 15:45:00,110.85,111.07,110.85,111.06,29868.0,89.8001,89.9783,89.8001,89.9702,29868.0
2015-09-08 15:50:00,111.08,111.09,110.91,111.09,26540.0,89.9864,89.9945,89.8487,89.9945,26540.0
2015-09-08 15:55:00,111.09,111.18,110.98,111.04,58663.0,89.9945,90.0674,89.9054,89.954,58663.0
2015-09-09 09:30:00,112.23,113.01,110.8,112.8,24284.0,90.918,91.5499,89.7596,91.3798,24284.0
2015-09-09 09:35:00,112.75,112.88,112.47,112.58,13352.0,91.3393,91.4446,91.1124,91.2015,13352.0
2015-09-09 09:40:00,112.56,112.58,112.01,112.08,7599.0,91.1853,91.2015,90.7398,90.7965,7599.0
2015-09-09 09:45:00,111.94,112.07,111.88,111.88,13329.0,90.6831,90.7884,90.6345,90.6345,13329.0
2015-09-09 09:50:00,111.93,112.01,111.75,111.89,7301.0,90.675,90.7398,90.5292,90.6426,7301.0
2015-09-09 09:55:00,111.85,111.96,111.77,111.8,8391.0,90.6102,90.6993,90.5454,90.5697,8391.0
2015-09-09 10:00:00,111.78,111.87,111.51,111.56,14554.0,90.5535,90.6264,90.3347,90.3752,14554.0
2015-09-09 10:05:00,111.51,111.6,111.49,111.55,6220.0,90.3347,90.4076,90.3185,90.3671,6220.0
2015-09-09 10:10:00,111.5,111.51,111.15,111.24,10674.0,90.3266,90.3347,90.0431,90.116,10674.0
2015-09-09 10:15:00,111.19,111.2,111.09,111.14,5500.0,90.0755,90.0836,89.9945,90.035,5500.0
2015-09-09 10:20:00,111.15,111.33,111.1,111.28,4346.0,90.0431,90.1889,90.0026,90.1484,4346.0
2015-09-09 10:25:00,111.31,111.43,111.28,111.28,7854.0,90.1727,90.2699,90.1484,90.1484,7854.0
2015-09-09 10:30:00,111.3,111.36,111.12,111.14,6452.0,90.1646,90.2132,90.0188,90.035,6452.0
2015-09-09 10:35:00,111.07,111.07,110.79,110.89,3989.0,89.9783,89.9783,89.7515,89.8325,3989.0
2015-09-09 10:40:00,110.92,111.03,110.81,111.03,5700.0,89.8568,89.9459,89.7677,89.9459,5700.0
2015-09-09 10:45:00,111.01,111.04,110.97,110.97,3001.0,89.9297,89.954,89.8973,89.8973,3001.0
2015-09-09 10:50:00,110.96,110.96,110.76,110.78,5225.0,89.8892,89.8892,89.7272,89.7434,5225.0
2015-09-09 10:55:00,110.77,110.83,110.66,110.78,5205.0,89.7353,89.7839,89.6461,89.7434,5205.0
2015-09-09 11:00:00,110.77,110.94,110.75,110.9,4759.0,89.7353,89.873,89.7191,89.8406,4759.0
2015-09-09 11:05:00,110.91,111.01,110.86,110.96,6111.0,89.8487,89.9297,89.8082,89.8892,6111.0
2015-09-09 11:10:00,111.02,111.17,111.02,111.12,3922.0,89.9378,90.0593,89.9378,90.0188,3922.0
2015-09-09 11:15:00,111.11,111.11,111.0,111.03,3632.0,90.0107,90.0107,89.9216,89.9459,3632.0
2015-09-09 11:20:00,110.96,110.96,110.75,110.89,6475.0,89.8892,89.8892,89.7191,89.8325,6475.0
2015-09-09 11:25:00,110.84,110.85,110.67,110.72,4425.0,89.792,89.8001,89.6543,89.6948,4425.0
2015-09-09 11:30:00,110.74,110.95,110.74,110.79,7202.0,89.711,89.8811,89.711,89.7515,7202.0
2015-09-09 11:35:00,110.8,110.89,110.76,110.82,5755.0,89.7596,89.8325,89.7272,89.7758,5755.0
2015-09-09 11:40:00,110.76,110.84,110.66,110.8,6800.0,89.7272,89.792,89.6461,89.7596,6800.0
2015-09-09 11:45:00,110.76,110.91,110.76,110.88,3350.0,89.7272,89.8487,89.7272,89.8244,3350.0
2015-09-09 11:50:00,110.83,110.86,110.76,110.8,2700.0,89.7839,89.8082,89.7272,89.7596,2700.0
2015-09-09 11:55:00,110.8,110.99,110.8,110.94,4222.0,89.7596,89.9135,89.7596,89.873,4222.0
2015-09-09 12:00:00,110.98,111.16,110.94,111.12,48405.0,89.9054,90.0512,89.873,90.0188,48405.0
2015-09-09 12:05:00,111.15,111.22,111.0,111.19,8450.0,90.0431,90.0998,89.9216,90.0755,8450.0
2015-09-09 12:10:00,111.2,111.23,111.11,111.18,6084.0,90.0836,90.1079,90.0107,90.0674,6084.0
2015-09-09 12:15:00,111.21,111.36,111.21,111.36,4068.0,90.0917,90.2132,90.0917,90.2132,4068.0
2015-09-09 12:20:00,111.37,111.38,111.28,111.28,4141.0,90.2213,90.2294,90.1484,90.1484,4141.0
2015-09-09 12:25:00,111.23,111.27,111.1,111.25,4073.0,90.1079,90.1403,90.0026,90.1241,4073.0
2015-09-09 12:30:00,111.33,111.37,111.17,111.17,3302.0,90.1889,90.2213,90.0593,90.0593,3302.0
2015-09-09 12:35:00,111.18,111.29,111.11,111.13,11381.0,90.0674,90.1565,90.0107,90.0269,11381.0
2015-09-09 12:40:00,111.16,111.16,111.02,111.13,4420.0,90.0512,90.0512,89.9378,90.0269,4420.0
2015-09-09 12:45:00,111.14,111.15,110.94,110.95,4455.0,90.035,90.0431,89.873,89.8811,4455.0
2015-09-09 12:50:00,110.93,110.97,110.8,110.81,17255.0,89.8649,89.8973,89.7596,89.7677,17255.0
2015-09-09 12:55:00,110.79,110.91,110.68,110.91,18815.0,89.7515,89.8487,89.6624,89.8487,18815.0
2015-09-09 13:00:00,110.94,110.97,110.81,110.97,30000.0,89.873,89.8973,89.7677,89.8973,30000.0
2015-09-09 13:05:00,111.02,111.1,110.89,110.94,5501.0,89.9378,90.0026,89.8325,89.873,5501.0
2015-09-09 13:10:00,110.92,111.02,110.89,111.01,4300.0,89.8568,89.9378,89.8325,89.9297,4300.0
2015-09-09 13:15:00,111.01,111.11,111.01,111.1,5099.0,89.9297,90.0107,89.9297,90.0026,5099.0
2015-09-09 13:20:00,111.12,111.12,110.85,110.89,3650.0,90.0188,90.0188,89.8001,89.8325,3650.0
2015-09-09 13:25:00,110.79,110.79,110.51,110.59,11600.0,89.7515,89.7515,89.5246,89.5894,11600.0
2015-09-09 13:30:00,110.56,110.58,110.44,110.47,5854.0,89.5651,89.5813,89.4679,89.4922,5854.0
2015-09-09 13:35:00,110.49,110.49,110.35,110.41,2818.0,89.5084,89.5084,89.395,89.4436,2818.0
2015-09-09 13:40:00,110.37,110.39,110.19,110.24,4886.0,89.4112,89.4274,89.2654,89.3059,4886.0
2015-09-09 13:45:00,110.22,110.33,110.19,110.23,4400.0,89.2897,89.3788,89.2654,89.2978,4400.0
2015-09-09 13:50:00,110.19,110.19,109.97,110.07,5820.0,89.2654,89.2654,89.0872,89.1682,5820.0
2015-09-09 13:55:00,110.01,110.13,109.93,110.05,41393.0,89.1196,89.2168,89.0548,89.152,41393.0
2015-09-09 14:00:00,110.1,110.1,109.94,110.06,4200.0,89.1925,89.1925,89.0629,89.1601,4200.0
2015-09-09 14:05:00,110.0,110.12,109.97,110.1,6429.0,89.1115,89.2087,89.0872,89.1925,6429.0
2015-09-09 14:10:00,110.11,110.22,110.1,110.22,4404.0,89.2006,89.2897,89.1925,89.2897,4404.0
2015-09-09 14:15:00,110.2,110.2,110.09,110.18,3200.0,89.2735,89.2735,89.1844,89.2573,3200.0
2015-09-09 14:20:00,110.13,110.13,109.99,110.03,3398.0,89.2168,89.2168,89.1034,89.1358,3398.0
2015-09-09 14:25:00,110.03,110.08,109.91,110.01,10942.0,89.1358,89.1763,89.0386,89.1196,10942.0
2015-09-09 14:30:00,110.01,110.01,109.9,109.92,2900.0,89.1196,89.1196,89.0305,89.0467,2900.0
2015-09-09 14:35:00,109.87,110.03,109.87,109.93,4220.0,89.0062,89.1358,89.0062,89.0548,4220.0
2015-09-09 14:40:00,109.87,109.87,109.62,109.67,5500.0,89.0062,89.0062,88.8036,88.8441,5500.0
2015-09-09 14:45:00,109.7,109.78,109.66,109.75,5202.0,88.8684,88.9333,88.836,88.909,5202.0
2015-09-09 14:50:00,109.8,109.97,109.79,109.92,4795.0,88.9495,89.0872,88.9414,89.0467,4795.0
2015-09-09 14:55:00,109.89,109.92,109.84,109.85,4171.0,89.0224,89.0467,88.9819,88.99,4171.0
2015-09-09 15:00:00,109.87,109.99,109.61,109.99,6600.0,89.0062,89.1034,88.7955,89.1034,6600.0
2015-09-09 15:05:00,109.97,110.11,109.96,110.07,6720.0,89.0872,89.2006,89.0791,89.1682,6720.0
2015-09-09 15:10:00,110.07,110.12,109.76,109.98,9127.0,89.1682,89.2087,88.9171,89.0953,9127.0
2015-09-09 15:15:00,109.97,110.16,109.79,110.06,9131.0,89.0872,89.2411,88.9414,89.1601,9131.0
2015-09-09 15:20:00,110.04,110.13,109.94,109.98,8532.0,89.1439,89.2168,89.0629,89.0953,8532.0
2015-09-09 15:25:00,109.98,110.04,109.62,109.71,11221.0,89.0953,89.1439,88.8036,88.8766,11221.0
2015-09-09 15:30:00,109.73,109.73,109.27,109.41,8994.0,88.8928,88.8928,88.5201,88.6335,8994.0
2015-09-09 15:35:00,109.44,109.52,109.29,109.34,8883.0,88.6578,88.7226,88.5363,88.5768,8883.0
2015-09-09 15:40:00,109.32,109.32,108.98,108.98,13418.0,88.5606,88.5606,88.2852,88.2852,13418.0
2015-09-09 15:45:00,108.95,109.07,108.79,108.92,19548.0,88.2609,88.3581,88.1313,88.2366,19548.0
2015-09-09 15:50:00,108.91,109.02,108.69,108.72,15594.0,88.2285,88.3176,88.0502,88.0745,15594.0
2015-09-09 15:55:00,108.7,108.96,108.58,108.9,55182.0,88.0583,88.269,87.9611,88.2204,55182.0
2015-09-10 09:30:00,108.59,109.34,108.28,108.88,20575.0,87.9692,88.5768,87.7181,88.2042,20575.0
2015-09-10 09:35:00,109.03,109.08,108.39,108.67,14815.0,88.3257,88.3662,87.8072,88.034,14815.0
2015-09-10 09:40:00,108.69,109.2,108.62,108.88,13685.0,88.0502,88.4634,87.9935,88.2042,13685.0
2015-09-10 09:45:00,108.97,109.12,108.69,108.82,7270.0,88.2771,88.3986,88.0502,88.1556,7270.0
2015-09-10 09:50:00,108.84,109.06,108.66,108.66,18384.0,88.1718,88.35,88.0259,88.0259,18384.0
2015-09-10 09:55:00,108.68,108.87,108.55,108.7,10176.0,88.0421,88.1961,87.9368,88.0583,10176.0
2015-09-10 10:00:00,108.73,108.9,108.61,108.67,20313.0,88.0826,88.2204,87.9854,88.034,20313.0
2015-09-10 10:05:00,108.7,109.04,108.7,109.0,19701.0,88.0583,88.3338,88.0583,88.3014,19701.0
2015-09-10 10:10:00,109.0,109.03,108.81,108.9,111508.0,88.3014,88.3257,88.1475,88.2204,111508.0
2015-09-10 10:15:00,108.93,109.12,108.83,109.12,9985.0,88.2447,88.3986,88.1637,88.3986,9985.0
2015-09-10 10:20:00,109.17,109.37,109.1,109.29,4972.0,88.4391,88.6011,88.3824,88.5363,4972.0
2015-09-10 10:25:00,109.19,109.26,109.04,109.23,5900.0,88.4553,88.512,88.3338,88.4877,5900.0
2015-09-10 10:30:00,109.25,109.49,109.2,109.47,4121.0,88.5039,88.6983,88.4634,88.6821,4121.0
2015-09-10 10:35:00,109.54,109.79,109.54,109.76,4193.0,88.7388,88.9414,88.7388,88.9171,4193.0
2015-09-10 10:40:00,109.86,109.98,109.78,109.86,8689.0,88.9981,89.0953,88.9333,88.9981,8689.0
2015-09-10 10:45:00,109.86,109.93,109.82,109.88,12384.0,88.9981,89.0548,88.9657,89.0143,12384.0
2015-09-10 10:50:00,109.9,110.01,109.79,109.79,16411.0,89.0305,89.1196,88.9414,88.9414,16411.0
2015-09-10 10:55:00,109.79,109.87,109.75,109.79,14384.0,88.9414,89.0062,88.909,88.9414,14384.0
2015-09-10 11:00:00,109.78,109.8,109.48,109.48,8580.0,88.9333,88.9495,88.6902,88.6902,8580.0
2015-09-10 11:05:00,109.47,109.47,109.19,109.19,4346.0,88.6821,88.6821,88.4553,88.4553,4346.0
2015-09-10 11:10:00,109.19,109.24,109.05,109.09,10144.0,88.4553,88.4958,88.3419,88.3743,10144.0
2015-09-10 11:15:00,109.09,109.09,108.89,108.9,8721.0,88.3743,88.3743,88.2123,88.2204,8721.0
2015-09-10 11:20:00,108.95,108.97,108.84,108.94,9016.0,88.2609,88.2771,88.1718,88.2528,9016.0
2015-09-10 11:25:00,108.94,109.08,108.8,109.08,5800.0,88.2528,88.3662,88.1394,88.3662,5800.0
2015-09-10 11:30:00,109.13,109.2,109.05,109.14,4630.0,88.4067,88.4634,88.3419,88.4148,4630.0
2015-09-10 11:35:00,109.09,109.36,109.04,109.36,5064.0,88.3743,88.593,88.3338,88.593,5064.0
2015-09-10 11:40:00,109.36,109.53,109.15,109.46,8104.0,88.593,88.7307,88.4229,88.674,8104.0
2015-09-10 11:45:00,109.43,109.47,109.29,109.31,7000.0,88.6497,88.6821,88.5363,88.5525,7000.0
2015-09-10 11:50:00,109.35,109.38,109.21,109.35,4551.0,88.5849,88.6092,88.4715,88.5849,4551.0
2015-09-10 11:55:00,109.35,109.5,109.25,109.35,6400.0,88.5849,88.7064,88.5039,88.5849,6400.0
2015-09-10 12:00:00,109.4,109.4,109.25,109.37,3900.0,88.6254,88.6254,88.5039,88.6011,3900.0
2015-09-10 12:05:00,109.45,109.68,109.26,109.62,3463.0,88.6659,88.8522,88.512,88.8036,3463.0
2015-09-10 12:10:00,109.67,109.74,109.64,109.72,3279.0,88.8441,88.9009,88.8198,88.8847,3279.0
2015-09-10 12:15:00,109.75,109.88,109.58,109.67,3935.0,88.909,89.0143,88.7712,88.8441,3935.0
2015-09-10 12:20:00,109.65,109.71,109.56,109.61,4900.0,88.8279,88.8766,88.755,88.7955,4900.0
2015-09-10 12:25:00,109.65,109.78,109.55,109.55,7003.0,88.8279,88.9333,88.7469,88.7469,7003.0
2015-09-10 12:30:00,109.53,109.71,109.53,109.67,3850.0,88.7307,88.8766,88.7307,88.8441,3850.0
2015-09-10 12:35:00,109.67,109.85,109.67,109.83,4700.0,88.8441,88.99,88.8441,88.9738,4700.0
2015-09-10 12:40:00,109.83,109.83,109.73,109.78,5060.0,88.9738,88.9738,88.8928,88.9333,5060.0
2015-09-10 12:45:00,109.78,109.97,109.71,109.92,4564.0,88.9333,89.0872,88.8766,89.0467,4564.0
2015-09-10 12:50:00,109.94,109.94,109.74,109.79,5721.0,89.0629,89.0629,88.9009,88.9414,5721.0
2015-09-10 12:55:00,109.79,109.97,109.76,109.89,6210.0,88.9414,89.0872,88.9171,89.0224,6210.0
2015-09-10 13:00:00,109.89,109.9,109.77,109.85,4489.0,89.0224,89.0305,88.9252,88.99,4489.0
2015-09-10 13:05:00,109.91,109.99,109.9,109.9,3457.0,89.0386,89.1034,89.0305,89.0305,3457.0
2015-09-10 13:10:00,109.92,110.0,109.87,109.87,2828.0,89.0467,89.1115,89.0062,89.0062,2828.0
2015-09-10 13:15:00,109.91,109.97,109.89,109.95,5250.0,89.0386,89.0872,89.0224,89.071,5250.0
2015-09-10 13:20:00,109.95,110.15,109.91,110.14,4422.0,89.071,89.233,89.0386,89.2249,4422.0
2015-09-10 13:25:00,110.14,110.39,110.08,110.33,7098.0,89.2249,89.4274,89.1763,89.3788,7098.0
2015-09-10 13:30:00,110.37,110.49,110.32,110.41,7445.0,89.4112,89.5084,89.3707,89.4436,7445.0
2015-09-10 13:35:00,110.41,110.57,110.36,110.55,29072.0,89.4436,89.5732,89.4031,89.557,29072.0
2015-09-10 13:40:00,110.55,110.56,110.39,110.53,8194.0,89.557,89.5651,89.4274,89.5408,8194.0
2015-09-10 13:45:00,110.52,110.57,110.36,110.52,5024.0,89.5327,89.5732,89.4031,89.5327,5024.0
2015-09-10 13:50:00,110.53,110.62,110.34,110.34,4931.0,89.5408,89.6137,89.3869,89.3869,4931.0
2015-09-10 13:55:00,110.37,110.46,110.31,110.39,5383.0,89.4112,89.4841,89.3626,89.4274,5383.0
2015-09-10 14:00:00,110.44,110.55,110.27,110.39,3900.0,89.4679,89.557,89.3302,89.4274,3900.0
2015-09-10 14:05:00,110.38,110.44,110.19,110.19,6910.0,89.4193,89.4679,89.2654,89.2654,6910.0
2015-09-10 14:10:00,110.22,110.28,110.1,110.16,5111.0,89.2897,89.3383,89.1925,89.2411,5111.0
2015-09-10 14:15:00,110.13,110.13,109.93,109.99,3490.0,89.2168,89.2168,89.0548,89.1034,3490.0
2015-09-10 14:20:00,109.94,110.05,109.86,110.0,3908.0,89.0629,89.152,88.9981,89.1115,3908.0
2015-09-10 14:25:00,110.05,110.05,109.9,109.97,3568.0,89.152,89.152,89.0305,89.0872,3568.0
2015-09-10 14:30:00,109.96,110.06,109.92,109.93,3654.0,89.0791,89.1601,89.0467,89.0548,3654.0
2015-09-10 14:35:00,109.89,110.01,109.87,109.97,5671.0,89.0224,89.1196,89.0062,89.0872,5671.0
2015-09-10 14:40:00,109.97,110.15,109.96,110.01,2929.0,89.0872,89.233,89.0791,89.1196,2929.0
2015-09-10 14:45:00,110.0,110.03,109.87,109.87,3979.0,89.1115,89.1358,89.0062,89.0062,3979.0
2015-09-10 14:50:00,109.9,109.99,109.9,109.99,9110.0,89.0305,89.1034,89.0305,89.1034,9110.0
2015-09-10 14:55:00,109.98,109.98,109.67,109.72,4533.0,89.0953,89.0953,88.8441,88.8847,4533.0
2015-09-10 15:00:00,109.67,109.69,109.46,109.56,9543.0,88.8441,88.8603,88.674,88.755,9543.0
2015-09-10 15:05:00,109.57,109.64,109.5,109.58,5200.0,88.7631,88.8198,88.7064,88.7712,5200.0
2015-09-10 15:10:00,109.59,109.63,109.44,109.56,6346.0,88.7793,88.8117,88.6578,88.755,6346.0
2015-09-10 15:15:00,109.56,109.74,109.42,109.47,9921.0,88.755,88.9009,88.6416,88.6821,9921.0
2015-09-10 15:20:00,109.47,109.52,109.27,109.36,11811.0,88.6821,88.7226,88.5201,88.593,11811.0
2015-09-10 15:25:00,109.41,109.56,109.34,109.52,37996.0,88.6335,88.755,88.5768,88.7226,37996.0
2015-09-10 15:30:00,109.53,109.55,109.3,109.43,28056.0,88.7307,88.7469,88.5444,88.6497,28056.0
2015-09-10 15:35:00,109.4,109.53,109.2,109.4,15658.0,88.6254,88.7307,88.4634,88.6254,15658.0
2015-09-10 15:40:00,109.38,109.46,109.21,109.3,48515.0,88.6092,88.674,88.4715,88.5444,48515.0
2015-09-10 15:45:00,109.22,109.43,109.07,109.38,136603.0,88.4796,88.6497,88.3581,88.6092,136603.0
2015-09-10 15:50:00,109.38,109.5,109.21,109.38,21942.0,88.6092,88.7064,88.4715,88.6092,21942.0
2015-09-10 15:55:00,109.43,109.61,109.39,109.54,51692.0,88.6497,88.7955,88.6173,88.7388,51692.0
2015-09-11 09:30:00,108.98,109.69,108.75,109.13,13244.0,88.2852,88.8603,88.0988,88.4067,13244.0
2015-09-11 09:35:00,109.1,109.65,108.93,109.22,4561.0,88.3824,88.8279,88.2447,88.4796,4561.0
2015-09-11 09:40:00,109.33,109.42,109.07,109.07,3858.0,88.5687,88.6416,88.3581,88.3581,3858.0
2015-09-11 09:45:00,109.16,109.33,108.93,108.93,7636.0,88.431,88.5687,88.2447,88.2447,7636.0
2015-09-11 09:50:00,108.96,109.06,108.86,108.95,2300.0,88.269,88.35,88.188,88.2609,2300.0
2015-09-11 09:55:00,108.94,108.94,108.69,108.69,1300.0,88.2528,88.2528,88.0502,88.0502,1300.0
2015-09-11 10:00:00,108.61,108.72,108.49,108.56,3500.0,87.9854,88.0745,87.8882,87.9449,3500.0
2015-09-11 10:05:00,108.56,108.61,108.45,108.59,26600.0,87.9449,87.9854,87.8558,87.9692,26600.0
2015-09-11 10:10:00,108.58,108.73,108.53,108.73,20770.0,87.9611,88.0826,87.9206,88.0826,20770.0
2015-09-11 10:15:00,108.77,108.88,108.68,108.87,3600.0,88.1151,88.2042,88.0421,88.1961,3600.0
2015-09-11 10:20:00,108.95,108.98,108.84,108.92,2214.0,88.2609,88.2852,88.1718,88.2366,2214.0
2015-09-11 10:25:00,108.85,108.97,108.79,108.83,6497.0,88.1799,88.2771,88.1313,88.1637,6497.0
2015-09-11 10:30:00,108.84,108.93,108.8,108.92,2200.0,88.1718,88.2447,88.1394,88.2366,2200.0
2015-09-11 10:35:00,108.82,108.91,108.73,108.91,3386.0,88.1556,88.2285,88.0826,88.2285,3386.0
2015-09-11 10:40:00,108.91,108.94,108.78,108.81,5606.0,88.2285,88.2528,88.1232,88.1475,5606.0
2015-09-11 10:45:00,108.83,108.87,108.8,108.81,7790.0,88.1637,88.1961,88.1394,88.1475,7790.0
2015-09-11 10:50:00,108.79,108.79,108.57,108.57,4100.0,88.1313,88.1313,87.953,87.953,4100.0
2015-09-11 10:55:00,108.57,108.62,108.52,108.53,7862.0,87.953,87.9935,87.9125,87.9206,7862.0
2015-09-11 11:00:00,108.58,108.68,108.48,108.57,10803.0,87.9611,88.0421,87.8801,87.953,10803.0
2015-09-11 11:05:00,108.59,108.68,108.54,108.54,19541.0,87.9692,88.0421,87.9287,87.9287,19541.0
2015-09-11 11:10:00,108.55,108.57,108.47,108.51,18184.0,87.9368,87.953,87.872,87.9044,18184.0
2015-09-11 11:15:00,108.47,108.56,108.4,108.56,10479.0,87.872,87.9449,87.8153,87.9449,10479.0
2015-09-11 11:20:00,108.56,108.56,108.41,108.48,8801.0,87.9449,87.9449,87.8234,87.8801,8801.0
2015-09-11 11:25:00,108.5,108.66,108.43,108.65,4182.0,87.8963,88.0259,87.8396,88.0178,4182.0
2015-09-11 11:30:00,108.65,108.69,108.42,108.42,6317.0,88.0178,88.0502,87.8315,87.8315,6317.0
2015-09-11 11:35:00,108.4,108.79,108.4,108.79,15958.0,87.8153,88.1313,87.8153,88.1313,15958.0
2015-09-11 11:40:00,108.8,108.86,108.77,108.78,5948.0,88.1394,88.188,88.1151,88.1232,5948.0
2015-09-11 11:45:00,108.82,108.88,108.74,108.84,6049.0,88.1556,88.2042,88.0907,88.1718,6049.0
2015-09-11 11:50:00,108.83,109.08,108.82,108.91,11150.0,88.1637,88.3662,88.1556,88.2285,11150.0
2015-09-11 11:55:00,108.97,109.04,108.86,108.89,6752.0,88.2771,88.3338,88.188,88.2123,6752.0
2015-09-11 12:00:00,108.89,109.16,108.8,109.09,13021.0,88.2123,88.431,88.1394,88.3743,13021.0
2015-09-11 12:05:00,109.11,109.12,109.02,109.08,3037.0,88.3905,88.3986,88.3176,88.3662,3037.0
2015-09-11 12:10:00,109.09,109.16,109.01,109.14,29897.0,88.3743,88.431,88.3095,88.4148,29897.0
2015-09-11 12:15:00,109.11,109.16,109.02,109.08,4415.0,88.3905,88.431,88.3176,88.3662,4415.0
2015-09-11 12:20:00,109.06,109.06,108.9,109.0,2719.0,88.35,88.35,88.2204,88.3014,2719.0
2015-09-11 12:25:00,108.97,109.02,108.9,109.02,4023.0,88.2771,88.3176,88.2204,88.3176,4023.0
2015-09-11 12:30:00,109.03,109.07,108.94,108.94,4910.0,88.3257,88.3581,88.2528,88.2528,4910.0
2015-09-11 12:35:00,108.97,108.97,108.86,108.88,3046.0,88.2771,88.2771,88.188,88.2042,3046.0
2015-09-11 12:40:00,108.9,108.96,108.9,108.95,1916.0,88.2204,88.269,88.2204,88.2609,1916.0
2015-09-11 12:45:00,108.95,109.1,108.95,109.09,6835.0,88.2609,88.3824,88.2609,88.3743,6835.0
2015-09-11 12:50:00,109.09,109.13,109.04,109.04,7959.0,88.3743,88.4067,88.3338,88.3338,7959.0
2015-09-11 12:55:00,108.98,109.05,108.97,109.01,5760.0,88.2852,88.3419,88.2771,88.3095,5760.0
2015-09-11 13:00:00,109.03,109.04,108.93,108.99,3365.0,88.3257,88.3338,88.2447,88.2933,3365.0
2015-09-11 13:05:00,109.01,109.01,108.82,108.85,2618.0,88.3095,88.3095,88.1556,88.1799,2618.0
2015-09-11 13:10:00,108.85,108.92,108.84,108.85,2948.0,88.1799,88.2366,88.1718,88.1799,2948.0
2015-09-11 13:15:00,108.85,108.85,108.74,108.77,3340.0,88.1799,88.1799,88.0907,88.1151,3340.0
2015-09-11 13:20:00,108.74,108.78,108.52,108.54,10486.0,88.0907,88.1232,87.9125,87.9287,10486.0
2015-09-11 13:25:00,108.5,108.59,108.46,108.46,5149.0,87.8963,87.9692,87.8639,87.8639,5149.0
2015-09-11 13:30:00,108.45,108.56,108.4,108.46,6785.0,87.8558,87.9449,87.8153,87.8639,6785.0
2015-09-11 13:35:00,108.39,108.46,108.33,108.45,6114.0,87.8072,87.8639,87.7586,87.8558,6114.0
2015-09-11 13:40:00,108.48,108.55,108.4,108.51,10953.0,87.8801,87.9368,87.8153,87.9044,10953.0
2015-09-11 13:45:00,108.53,108.53,108.37,108.39,10571.0,87.9206,87.9206,87.791,87.8072,10571.0
2015-09-11 13:50:00,108.39,108.5,108.34,108.49,5500.0,87.8072,87.8963,87.7667,87.8882,5500.0
2015-09-11 13:55:00,108.48,108.52,108.41,108.49,3059.0,87.8801,87.9125,87.8234,87.8882,3059.0
2015-09-11 14:00:00,108.51,108.51,108.33,108.44,7022.0,87.9044,87.9044,87.7586,87.8477,7022.0
2015-09-11 14:05:00,108.4,108.5,108.35,108.45,5442.0,87.8153,87.8963,87.7748,87.8558,5442.0
2015-09-11 14:10:00,108.48,108.5,108.42,108.44,10980.0,87.8801,87.8963,87.8315,87.8477,10980.0
2015-09-11 14:15:00,108.45,108.67,108.42,108.67,21834.0,87.8558,88.034,87.8315,88.034,21834.0
2015-09-11 14:20:00,108.66,108.82,108.66,108.74,4432.0,88.0259,88.1556,88.0259,88.0907,4432.0
2015-09-11 14:25:00,108.76,108.76,108.65,108.7,5448.0,88.107,88.107,88.0178,88.0583,5448.0
2015-09-11 14:30:00,108.71,108.93,108.71,108.85,14403.0,88.0664,88.2447,88.0664,88.1799,14403.0
2015-09-11 14:35:00,108.86,108.9,108.78,108.82,17407.0,88.188,88.2204,88.1232,88.1556,17407.0
2015-09-11 14:40:00,108.81,108.82,108.71,108.72,4652.0,88.1475,88.1556,88.0664,88.0745,4652.0
2015-09-11 14:45:00,108.75,108.8,108.72,108.77,7336.0,88.0988,88.1394,88.0745,88.1151,7336.0
2015-09-11 14:50:00,108.79,108.88,108.74,108.86,13672.0,88.1313,88.2042,88.0907,88.188,13672.0
2015-09-11 14:55:00,108.86,108.86,108.78,108.82,19742.0,88.188,88.188,88.1232,88.1556,19742.0
2015-09-11 15:00:00,108.79,108.91,108.79,108.9,23479.0,88.1313,88.2285,88.1313,88.2204,23479.0
2015-09-11 15:05:00,108.91,109.18,108.89,109.12,11093.0,88.2285,88.4472,88.2123,88.3986,11093.0
2015-09-11 15:10:00,109.12,109.28,109.12,109.27,8607.0,88.3986,88.5282,88.3986,88.5201,8607.0
2015-09-11 15:15:00,109.29,109.42,109.28,109.31,18092.0,88.5363,88.6416,88.5282,88.5525,18092.0
2015-09-11 15:20:00,109.31,109.34,109.19,109.22,26962.0,88.5525,88.5768,88.4553,88.4796,26962.0
2015-09-11 15:25:00,109.22,109.36,109.22,109.28,19666.0,88.4796,88.593,88.4796,88.5282,19666.0
2015-09-11 15:30:00,109.28,109.29,109.15,109.26,22243.0,88.5282,88.5363,88.4229,88.512,22243.0
2015-09-11 15:35:00,109.24,109.38,109.22,109.36,14127.0,88.4958,88.6092,88.4796,88.593,14127.0
2015-09-11 15:40:00,109.37,109.37,109.19,109.27,16097.0,88.6011,88.6011,88.4553,88.5201,16097.0
2015-09-11 15:45:00,109.28,109.31,109.18,109.23,22302.0,88.5282,88.5525,88.4472,88.4877,22302.0
2015-09-11 15:50:00,109.22,109.39,109.22,109.37,24544.0,88.4796,88.6173,88.4796,88.6011,24544.0
2015-09-11 15:55:00,109.38,109.8,109.36,109.71,86565.0,88.6092,88.9495,88.593,88.8766,86565.0
2015-09-14 09:30:00,109.91,109.94,109.21,109.6,15787.0,89.0386,89.0629,88.4715,88.7874,15787.0
2015-09-14 09:35:00,109.5,109.51,108.92,109.17,5285.0,88.7064,88.7145,88.2366,88.4391,5285.0
2015-09-14 09:40:00,109.18,109.28,109.08,109.08,2200.0,88.4472,88.5282,88.3662,88.3662,2200.0
2015-09-14 09:45:00,109.06,109.07,108.8,108.84,5293.0,88.35,88.3581,88.1394,88.1718,5293.0
2015-09-14 09:50:00,108.82,109.0,108.78,108.84,4413.0,88.1556,88.3014,88.1232,88.1718,4413.0
2015-09-14 09:55:00,108.91,108.99,108.86,108.95,1550.0,88.2285,88.2933,88.188,88.2609,1550.0
2015-09-14 10:00:00,108.95,109.17,108.95,109.17,3679.0,88.2609,88.4391,88.2609,88.4391,3679.0
2015-09-14 10:05:00,109.16,109.35,109.11,109.34,6560.0,88.431,88.5849,88.3905,88.5768,6560.0
2015-09-14 10:10:00,109.39,109.54,109.35,109.41,4836.0,88.6173,88.7388,88.5849,88.6335,4836.0
2015-09-14 10:15:00,109.43,109.53,109.37,109.37,4493.0,88.6497,88.7307,88.6011,88.6011,4493.0
2015-09-14 10:20:00,109.39,109.4,109.28,109.39,3190.0,88.6173,88.6254,88.5282,88.6173,3190.0
2015-09-14 10:25:00,109.37,109.42,109.21,109.22,7058.0,88.6011,88.6416,88.4715,88.4796,7058.0
2015-09-14 10:30:00,109.24,109.38,109.23,109.38,2210.0,88.4958,88.6092,88.4877,88.6092,2210.0
2015-09-14 10:35:00,109.38,109.58,109.25,109.56,5225.0,88.6092,88.7712,88.5039,88.755,5225.0
2015-09-14 10:40:00,109.55,109.55,109.42,109.54,1600.0,88.7469,88.7469,88.6416,88.7388,1600.0
2015-09-14 10:45:00,109.55,109.55,109.41,109.42,9168.0,88.7469,88.7469,88.6335,88.6416,9168.0
2015-09-14 10:50:00,109.42,109.43,109.2,109.26,6700.0,88.6416,88.6497,88.4634,88.512,6700.0
2015-09-14 10:55:00,109.25,109.3,109.19,109.3,4100.0,88.5039,88.5444,88.4553,88.5444,4100.0
2015-09-14 11:00:00,109.33,109.46,109.31,109.41,2271.0,88.5687,88.674,88.5525,88.6335,2271.0
2015-09-14 11:05:00,109.41,109.41,109.29,109.33,4231.0,88.6335,88.6335,88.5363,88.5687,4231.0
2015-09-14 11:10:00,109.34,109.34,109.23,109.27,6713.0,88.5768,88.5768,88.4877,88.5201,6713.0
2015-09-14 11:15:00,109.25,109.28,109.1,109.1,5950.0,88.5039,88.5282,88.3824,88.3824,5950.0
2015-09-14 11:20:00,109.16,109.21,109.02,109.06,3000.0,88.431,88.4715,88.3176,88.35,3000.0
2015-09-14 11:25:00,109.08,109.16,109.04,109.12,5803.0,88.3662,88.431,88.3338,88.3986,5803.0
2015-09-14 11:30:00,109.11,109.17,109.08,109.1,7335.0,88.3905,88.4391,88.3662,88.3824,7335.0
2015-09-14 11:35:00,109.06,109.17,109.05,109.08,4173.0,88.35,88.4391,88.3419,88.3662,4173.0
2015-09-14 11:40:00,109.12,109.17,109.05,109.05,4910.0,88.3986,88.4391,88.3419,88.3419,4910.0
2015-09-14 11:45:00,109.04,109.08,108.98,109.08,6198.0,88.3338,88.3662,88.2852,88.3662,6198.0
2015-09-14 11:50:00,109.04,109.24,109.01,109.24,4028.0,88.3338,88.4958,88.3095,88.4958,4028.0
2015-09-14 11:55:00,109.21,109.27,109.14,109.15,3400.0,88.4715,88.5201,88.4148,88.4229,3400.0
2015-09-14 12:00:00,109.12,109.13,108.96,109.02,4390.0,88.3986,88.4067,88.269,88.3176,4390.0
2015-09-14 12:05:00,109.0,109.07,108.97,109.0,5462.0,88.3014,88.3581,88.2771,88.3014,5462.0
2015-09-14 12:10:00,109.02,109.02,108.83,108.83,4579.0,88.3176,88.3176,88.1637,88.1637,4579.0
2015-09-14 12:15:00,108.83,108.94,108.82,108.86,8958.0,88.1637,88.2528,88.1556,88.188,8958.0
2015-09-14 12:20:00,108.86,108.98,108.83,108.98,6700.0,88.188,88.2852,88.1637,88.2852,6700.0
2015-09-14 12:25:00,109.0,109.04,108.96,109.04,2822.0,88.3014,88.3338,88.269,88.3338,2822.0
2015-09-14 12:30:00,109.01,109.26,108.98,109.23,4444.0,88.3095,88.512,88.2852,88.4877,4444.0
2015-09-14 12:35:00,109.22,109.22,109.13,109.14,2205.0,88.4796,88.4796,88.4067,88.4148,2205.0
2015-09-14 12:40:00,109.15,109.19,109.03,109.03,3450.0,88.4229,88.4553,88.3257,88.3257,3450.0
2015-09-14 12:45:00,109.06,109.09,109.02,109.05,2148.0,88.35,88.3743,88.3176,88.3419,2148.0
2015-09-14 12:50:00,109.05,109.1,109.0,109.02,2100.0,88.3419,88.3824,88.3014,88.3176,2100.0
2015-09-14 12:55:00,109.05,109.07,108.94,108.96,3873.0,88.3419,88.3581,88.2528,88.269,3873.0
2015-09-14 13:00:00,108.94,108.96,108.81,108.85,2234.0,88.2528,88.269,88.1475,88.1799,2234.0
2015-09-14 13:05:00,108.83,108.89,108.8,108.88,6531.0,88.1637,88.2123,88.1394,88.2042,6531.0
2015-09-14 13:10:00,108.9,108.95,108.8,108.8,3420.0,88.2204,88.2609,88.1394,88.1394,3420.0
2015-09-14 13:15:00,108.84,108.92,108.83,108.88,2733.0,88.1718,88.2366,88.1637,88.2042,2733.0
2015-09-14 13:20:00,108.87,108.87,108.81,108.81,4158.0,88.1961,88.1961,88.1475,88.1475,4158.0
2015-09-14 13:25:00,108.79,108.82,108.75,108.78,2904.0,88.1313,88.1556,88.0988,88.1232,2904.0
2015-09-14 13:30:00,108.8,108.82,108.74,108.77,6516.0,88.1394,88.1556,88.0907,88.1151,6516.0
2015-09-14 13:35:00,108.74,108.83,108.7,108.81,5917.0,88.0907,88.1637,88.0583,88.1475,5917.0
2015-09-14 13:40:00,108.83,108.95,108.83,108.92,10315.0,88.1637,88.2609,88.1637,88.2366,10315.0
2015-09-14 13:45:00,108.95,109.08,108.93,109.03,4059.0,88.2609,88.3662,88.2447,88.3257,4059.0
2015-09-14 13:50:00,109.01,109.01,108.86,108.88,2961.0,88.3095,88.3095,88.188,88.2042,2961.0
2015-09-14 13:55:00,108.83,109.01,108.81,109.01,5648.0,88.1637,88.3095,88.1475,88.3095,5648.0
2015-09-14 14:00:00,108.97,108.97,108.83,108.83,3176.0,88.2771,88.2771,88.1637,88.1637,3176.0
2015-09-14 14:05:00,108.86,108.87,108.7,108.75,5573.0,88.188,88.1961,88.0583,88.0988,5573.0
2015-09-14 14:10:00,108.76,108.77,108.68,108.71,3213.0,88.107,88.1151,88.0421,88.0664,3213.0
2015-09-14 14:15:00,108.73,108.77,108.69,108.71,4158.0,88.0826,88.1151,88.0502,88.0664,4158.0
2015-09-14 14:20:00,108.72,108.79,108.66,108.69,4456.0,88.0745,88.1313,88.0259,88.0502,4456.0
2015-09-14 14:25:00,108.69,108.74,108.57,108.64,7903.0,88.0502,88.0907,87.953,88.0097,7903.0
2015-09-14 14:30:00,108.61,108.66,108.58,108.6,5255.0,87.9854,88.0259,87.9611,87.9773,5255.0
2015-09-14 14:35:00,108.6,108.62,108.55,108.61,5106.0,87.9773,87.9935,87.9368,87.9854,5106.0
2015-09-14 14:40:00,108.62,108.63,108.58,108.59,4726.0,87.9935,88.0016,87.9611,87.9692,4726.0
2015-09-14 14:45:00,108.6,108.71,108.59,108.59,7526.0,87.9773,88.0664,87.9692,87.9692,7526.0
2015-09-14 14:50:00,108.57,108.7,108.57,108.7,6910.0,87.953,88.0583,87.953,88.0583,6910.0
2015-09-14 14:55:00,108.71,108.79,108.66,108.66,5270.0,88.0664,88.1313,88.0259,88.0259,5270.0
2015-09-14 15:00:00,108.63,108.73,108.63,108.67,10033.0,88.0016,88.0826,88.0016,88.034,10033.0
2015-09-14 15:05:00,108.64,108.72,108.6,108.67,7761.0,88.0097,88.0745,87.9773,88.034,7761.0
2015-09-14 15:10:00,108.69,108.82,108.68,108.82,6998.0,88.0502,88.1556,88.0421,88.1556,6998.0
2015-09-14 15:15:00,108.86,108.9,108.82,108.85,9919.0,88.188,88.2204,88.1556,88.1799,9919.0
2015-09-14 15:20:00,108.85,108.94,108.75,108.87,9337.0,88.1799,88.2528,88.0988,88.1961,9337.0
2015-09-14 15:25:00,108.82,108.82,108.73,108.81,8574.0,88.1556,88.1556,88.0826,88.1475,8574.0
2015-09-14 15:30:00,108.88,108.88,108.74,108.82,9232.0,88.2042,88.2042,88.0907,88.1556,9232.0
2015-09-14 15:35:00,108.79,108.8,108.65,108.68,11763.0,88.1313,88.1394,88.0178,88.0421,11763.0
2015-09-14 15:40:00,108.69,108.74,108.64,108.72,15399.0,88.0502,88.0907,88.0097,88.0745,15399.0
2015-09-14 15:45:00,108.71,108.77,108.67,108.68,14084.0,88.0664,88.1151,88.034,88.0421,14084.0
2015-09-14 15:50:00,108.69,108.86,108.69,108.73,11065.0,88.0502,88.188,88.0502,88.0826,11065.0
2015-09-14 15:55:00,108.7,108.96,108.7,108.91,28011.0,88.0583,88.269,88.0583,88.2285,28011.0
2015-09-15 09:30:00,108.98,109.46,108.67,108.89,18383.0,88.2852,88.674,88.034,88.2123,18383.0
2015-09-15 09:35:00,108.91,108.93,108.79,108.89,2691.0,88.2285,88.2447,88.1313,88.2123,2691.0
2015-09-15 09:40:00,108.82,108.82,108.5,108.52,8628.0,88.1556,88.1556,87.8963,87.9125,8628.0
2015-09-15 09:45:00,108.5,108.67,108.46,108.67,5041.0,87.8963,88.034,87.8639,88.034,5041.0
2015-09-15 09:50:00,108.75,109.01,108.71,108.98,6021.0,88.0988,88.3095,88.0664,88.2852,6021.0
2015-09-15 09:55:00,108.96,109.05,108.82,108.99,10134.0,88.269,88.3419,88.1556,88.2933,10134.0
2015-09-15 10:00:00,108.92,109.04,108.75,108.81,6893.0,88.2366,88.3338,88.0988,88.1475,6893.0
2015-09-15 10:05:00,108.76,108.83,108.65,108.67,5465.0,88.107,88.1637,88.0178,88.034,5465.0
2015-09-15 10:10:00,108.71,108.75,108.59,108.65,21838.0,88.0664,88.0988,87.9692,88.0178,21838.0
2015-09-15 10:15:00,108.65,108.82,108.62,108.73,7250.0,88.0178,88.1556,87.9935,88.0826,7250.0
2015-09-15 10:20:00,108.78,109.04,108.77,108.88,3490.0,88.1232,88.3338,88.1151,88.2042,3490.0
2015-09-15 10:25:00,108.91,109.0,108.85,108.9,4916.0,88.2285,88.3014,88.1799,88.2204,4916.0
2015-09-15 10:30:00,108.95,109.27,108.94,109.24,6449.0,88.2609,88.5201,88.2528,88.4958,6449.0
2015-09-15 10:35:00,109.25,109.35,109.15,109.26,5130.0,88.5039,88.5849,88.4229,88.512,5130.0
2015-09-15 10:40:00,109.27,109.53,109.26,109.49,8506.0,88.5201,88.7307,88.512,88.6983,8506.0
2015-09-15 10:45:00,109.59,109.77,109.51,109.51,9398.0,88.7793,88.9252,88.7145,88.7145,9398.0
2015-09-15 10:50:00,109.49,109.59,109.46,109.55,7593.0,88.6983,88.7793,88.674,88.7469,7593.0
2015-09-15 10:55:00,109.56,109.71,109.54,109.71,8707.0,88.755,88.8766,88.7388,88.8766,8707.0
2015-09-15 11:00:00,109.74,109.82,109.51,109.63,4725.0,88.9009,88.9657,88.7145,88.8117,4725.0
2015-09-15 11:05:00,109.73,109.76,109.56,109.58,3130.0,88.8928,88.9171,88.755,88.7712,3130.0
2015-09-15 11:10:00,109.54,109.61,109.51,109.58,3003.0,88.7388,88.7955,88.7145,88.7712,3003.0
2015-09-15 11:15:00,109.57,109.61,109.42,109.42,2709.0,88.7631,88.7955,88.6416,88.6416,2709.0
2015-09-15 11:20:00,109.45,109.48,109.37,109.42,2878.0,88.6659,88.6902,88.6011,88.6416,2878.0
2015-09-15 11:25:00,109.46,109.51,109.42,109.45,2101.0,88.674,88.7145,88.6416,88.6659,2101.0
2015-09-15 11:30:00,109.47,109.52,109.26,109.26,2992.0,88.6821,88.7226,88.512,88.512,2992.0
2015-09-15 11:35:00,109.26,109.36,109.26,109.34,1885.0,88.512,88.593,88.512,88.5768,1885.0
2015-09-15 11:40:00,109.32,109.36,109.27,109.34,3246.0,88.5606,88.593,88.5201,88.5768,3246.0
2015-09-15 11:45:00,109.34,109.43,109.34,109.39,3583.0,88.5768,88.6497,88.5768,88.6173,3583.0
2015-09-15 11:50:00,109.42,109.43,109.3,109.31,1530.0,88.6416,88.6497,88.5444,88.5525,1530.0
2015-09-15 11:55:00,109.32,109.4,109.31,109.4,2369.0,88.5606,88.6254,88.5525,88.6254,2369.0
2015-09-15 12:00:00,109.39,109.47,109.3,109.34,4429.0,88.6173,88.6821,88.5444,88.5768,4429.0
2015-09-15 12:05:00,109.36,109.54,109.32,109.54,3600.0,88.593,88.7388,88.5606,88.7388,3600.0
2015-09-15 12:10:00,109.5,109.67,109.49,109.62,2941.0,88.7064,88.8441,88.6983,88.8036,2941.0
2015-09-15 12:15:00,109.6,109.67,109.59,109.62,2874.0,88.7874,88.8441,88.7793,88.8036,2874.0
2015-09-15 12:20:00,109.62,109.72,109.55,109.56,4984.0,88.8036,88.8847,88.7469,88.755,4984.0
2015-09-15 12:25:00,109.61,109.61,109.51,109.53,2895.0,88.7955,88.7955,88.7145,88.7307,2895.0
2015-09-15 12:30:00,109.54,109.55,109.41,109.47,3628.0,88.7388,88.7469,88.6335,88.6821,3628.0
2015-09-15 12:35:00,109.49,109.58,109.46,109.58,3961.0,88.6983,88.7712,88.674,88.7712,3961.0
2015-09-15 12:40:00,109.54,109.54,109.43,109.43,8008.0,88.7388,88.7388,88.6497,88.6497,8008.0
2015-09-15 12:45:00,109.42,109.48,109.35,109.48,6552.0,88.6416,88.6902,88.5849,88.6902,6552.0
2015-09-15 12:50:00,109.5,109.54,109.45,109.47,8346.0,88.7064,88.7388,88.6659,88.6821,8346.0
2015-09-15 12:55:00,109.48,109.54,109.45,109.51,8271.0,88.6902,88.7388,88.6659,88.7145,8271.0
2015-09-15 13:00:00,109.5,109.57,109.44,109.57,5924.0,88.7064,88.7631,88.6578,88.7631,5924.0
2015-09-15 13:05:00,109.56,109.68,109.53,109.65,11660.0,88.755,88.8522,88.7307,88.8279,11660.0
2015-09-15 13:10:00,109.61,109.73,109.6,109.73,3820.0,88.7955,88.8928,88.7874,88.8928,3820.0
2015-09-15 13:15:00,109.72,109.92,109.7,109.91,12747.0,88.8847,89.0467,88.8684,89.0386,12747.0
2015-09-15 13:20:00,109.9,109.99,109.87,109.93,11306.0,89.0305,89.1034,89.0062,89.0548,11306.0
2015-09-15 13:25:00,109.91,110.12,109.86,110.04,12311.0,89.0386,89.2087,88.9981,89.1439,12311.0
2015-09-15 13:30:00,110.08,110.28,110.08,110.17,17080.0,89.1763,89.3383,89.1763,89.2492,17080.0
2015-09-15 13:35:00,110.16,110.22,110.12,110.22,7423.0,89.2411,89.2897,89.2087,89.2897,7423.0
2015-09-15 13:40:00,110.2,110.36,110.17,110.3,11659.0,89.2735,89.4031,89.2492,89.3545,11659.0
2015-09-15 13:45:00,110.25,110.28,110.11,110.13,8000.0,89.314,89.3383,89.2006,89.2168,8000.0
2015-09-15 13:50:00,110.1,110.1,109.9,109.9,6143.0,89.1925,89.1925,89.0305,89.0305,6143.0
2015-09-15 13:55:00,109.87,109.88,109.77,109.77,10889.0,89.0062,89.0143,88.9252,88.9252,10889.0
2015-09-15 14:00:00,109.79,109.8,109.74,109.8,13071.0,88.9414,88.9495,88.9009,88.9495,13071.0
2015-09-15 14:05:00,109.8,109.89,109.74,109.89,8667.0,88.9495,89.0224,88.9009,89.0224,8667.0
2015-09-15 14:10:00,109.88,110.06,109.85,110.04,21881.0,89.0143,89.1601,88.99,89.1439,21881.0
2015-09-15 14:15:00,110.06,110.13,109.97,109.98,101106.0,89.1601,89.2168,89.0872,89.0953,101106.0
2015-09-15 14:20:00,110.01,110.03,109.92,109.98,9518.0,89.1196,89.1358,89.0467,89.0953,9518.0
2015-09-15 14:25:00,109.98,110.02,109.94,110.02,6444.0,89.0953,89.1277,89.0629,89.1277,6444.0
2015-09-15 14:30:00,110.02,110.08,109.98,110.0,4811.0,89.1277,89.1763,89.0953,89.1115,4811.0
2015-09-15 14:35:00,109.98,110.12,109.98,110.1,31032.0,89.0953,89.2087,89.0953,89.1925,31032.0
2015-09-15 14:40:00,110.1,110.13,110.03,110.03,5800.0,89.1925,89.2168,89.1358,89.1358,5800.0
2015-09-15 14:45:00,110.01,110.22,110.01,110.17,7486.0,89.1196,89.2897,89.1196,89.2492,7486.0
2015-09-15 14:50:00,110.16,110.2,110.06,110.12,6505.0,89.2411,89.2735,89.1601,89.2087,6505.0
2015-09-15 14:55:00,110.13,110.21,110.11,110.21,10481.0,89.2168,89.2816,89.2006,89.2816,10481.0
2015-09-15 15:00:00,110.23,110.29,110.15,110.2,10175.0,89.2978,89.3464,89.233,89.2735,10175.0
2015-09-15 15:05:00,110.21,110.25,110.17,110.18,12533.0,89.2816,89.314,89.2492,89.2573,12533.0
2015-09-15 15:10:00,110.22,110.23,110.13,110.16,49801.0,89.2897,89.2978,89.2168,89.2411,49801.0
2015-09-15 15:15:00,110.15,110.18,110.07,110.11,9589.0,89.233,89.2573,89.1682,89.2006,9589.0
2015-09-15 15:20:00,110.1,110.11,110.04,110.04,12282.0,89.1925,89.2006,89.1439,89.1439,12282.0
2015-09-15 15:25:00,110.02,110.1,109.99,110.04,12230.0,89.1277,89.1925,89.1034,89.1439,12230.0
2015-09-15 15:30:00,110.03,110.1,110.01,110.05,13668.0,89.1358,89.1925,89.1196,89.152,13668.0
2015-09-15 15:35:00,110.02,110.02,109.81,109.81,15773.0,89.1277,89.1277,88.9576,88.9576,15773.0
2015-09-15 15:40:00,109.83,110.03,109.8,110.03,13966.0,88.9738,89.1358,88.9495,89.1358,13966.0
2015-09-15 15:45:00,110.04,110.09,109.8,109.84,25931.0,89.1439,89.1844,88.9495,88.9819,25931.0
2015-09-15 15:50:00,109.86,109.92,109.82,109.86,18582.0,88.9981,89.0467,88.9657,88.9981,18582.0
2015-09-15 15:55:00,109.85,109.95,109.78,109.82,47484.0,88.99,89.071,88.9333,88.9657,47484.0
2015-09-16 09:30:00,109.71,110.1,109.31,110.07,13075.0,88.8766,89.1925,88.5525,89.1682,13075.0
2015-09-16 09:35:00,110.03,110.03,109.69,109.84,9177.0,89.1358,89.1358,88.8603,88.9819,9177.0
2015-09-16 09:40:00,109.76,109.96,109.62,109.69,11818.0,88.9171,89.0791,88.8036,88.8603,11818.0
2015-09-16 09:45:00,109.61,109.75,109.53,109.59,4206.0,88.7955,88.909,88.7307,88.7793,4206.0
2015-09-16 09:50:00,109.64,109.71,109.44,109.58,8560.0,88.8198,88.8766,88.6578,88.7712,8560.0
2015-09-16 09:55:00,109.57,109.57,109.3,109.38,5900.0,88.7631,88.7631,88.5444,88.6092,5900.0
2015-09-16 10:00:00,109.34,109.36,109.0,109.01,11515.0,88.5768,88.593,88.3014,88.3095,11515.0
2015-09-16 10:05:00,109.09,109.38,109.03,109.33,12717.0,88.3743,88.6092,88.3257,88.5687,12717.0
2015-09-16 10:10:00,109.36,109.49,109.3,109.46,14905.0,88.593,88.6983,88.5444,88.674,14905.0
2015-09-16 10:15:00,109.43,109.56,109.3,109.32,17738.0,88.6497,88.755,88.5444,88.5606,17738.0
2015-09-16 10:20:00,109.35,109.57,109.19,109.48,62219.0,88.5849,88.7631,88.4553,88.6902,62219.0
2015-09-16 10:25:00,109.5,109.54,109.43,109.49,14931.0,88.7064,88.7388,88.6497,88.6983,14931.0
2015-09-16 10:30:00,109.47,109.61,109.46,109.5,12272.0,88.6821,88.7955,88.674,88.7064,12272.0
2015-09-16 10:35:00,109.52,109.52,109.34,109.41,14580.0,88.7226,88.7226,88.5768,88.6335,14580.0
2015-09-16 10:40:00,109.39,109.44,109.31,109.42,11080.0,88.6173,88.6578,88.5525,88.6416,11080.0
2015-09-16 10:45:00,109.43,109.53,109.38,109.45,12781.0,88.6497,88.7307,88.6092,88.6659,12781.0
2015-09-16 10:50:00,109.42,109.51,109.41,109.47,3699.0,88.6416,88.7145,88.6335,88.6821,3699.0
2015-09-16 10:55:00,109.55,109.69,109.51,109.58,8611.0,88.7469,88.8603,88.7145,88.7712,8611.0
2015-09-16 11:00:00,109.59,109.6,109.48,109.5,8861.0,88.7793,88.7874,88.6902,88.7064,8861.0
2015-09-16 11:05:00,109.51,109.63,109.5,109.63,20302.0,88.7145,88.8117,88.7064,88.8117,20302.0
2015-09-16 11:10:00,109.65,109.98,109.62,109.98,7775.0,88.8279,89.0953,88.8036,89.0953,7775.0
2015-09-16 11:15:00,109.95,109.97,109.66,109.66,9716.0,89.071,89.0872,88.836,88.836,9716.0
2015-09-16 11:20:00,109.66,109.89,109.65,109.84,9279.0,88.836,89.0224,88.8279,88.9819,9279.0
2015-09-16 11:25:00,109.84,109.97,109.84,109.9,7693.0,88.9819,89.0872,88.9819,89.0305,7693.0
2015-09-16 11:30:00,109.93,109.93,109.76,109.77,5577.0,89.0548,89.0548,88.9171,88.9252,5577.0
2015-09-16 11:35:00,109.75,109.82,109.65,109.67,10274.0,88.909,88.9657,88.8279,88.8441,10274.0
2015-09-16 11:40:00,109.65,109.7,109.64,109.64,3468.0,88.8279,88.8684,88.8198,88.8198,3468.0
2015-09-16 11:45:00,109.65,109.77,109.63,109.64,4401.0,88.8279,88.9252,88.8117,88.8198,4401.0
2015-09-16 11:50:00,109.67,109.79,109.65,109.79,4059.0,88.8441,88.9414,88.8279,88.9414,4059.0
2015-09-16 11:55:00,109.8,109.84,109.77,109.8,4530.0,88.9495,88.9819,88.9252,88.9495,4530.0
2015-09-16 12:00:00,109.81,109.95,109.81,109.95,5404.0,88.9576,89.071,88.9576,89.071,5404.0
2015-09-16 12:05:00,109.93,109.93,109.76,109.78,6007.0,89.0548,89.0548,88.9171,88.9333,6007.0
2015-09-16 12:10:00,109.76,109.81,109.73,109.79,4778.0,88.9171,88.9576,88.8928,88.9414,4778.0
2015-09-16 12:15:00,109.79,109.98,109.78,109.92,5927.0,88.9414,89.0953,88.9333,89.0467,5927.0
2015-09-16 12:20:00,109.89,110.03,109.89,109.97,4019.0,89.0224,89.1358,89.0224,89.0872,4019.0
2015-09-16 12:25:00,109.97,110.12,109.97,110.12,2444.0,89.0872,89.2087,89.0872,89.2087,2444.0
2015-09-16 12:30:00,110.15,110.21,110.01,110.19,5303.0,89.233,89.2816,89.1196,89.2654,5303.0
2015-09-16 12:35:00,110.16,110.27,110.15,110.27,3104.0,89.2411,89.3302,89.233,89.3302,3104.0
2015-09-16 12:40:00,110.26,110.26,110.15,110.18,2910.0,89.3221,89.3221,89.233,89.2573,2910.0
2015-09-16 12:45:00,110.21,110.21,110.08,110.14,3667.0,89.2816,89.2816,89.1763,89.2249,3667.0
2015-09-16 12:50:00,110.15,110.15,110.04,110.08,6600.0,89.233,89.233,89.1439,89.1763,6600.0
2015-09-16 12:55:00,110.09,110.29,110.09,110.24,4713.0,89.1844,89.3464,89.1844,89.3059,4713.0
2015-09-16 13:00:00,110.23,110.25,110.08,110.14,4690.0,89.2978,89.314,89.1763,89.2249,4690.0
2015-09-16 13:05:00,110.14,110.21,110.05,110.16,3500.0,89.2249,89.2816,89.152,89.2411,3500.0
2015-09-16 13:10:00,110.19,110.21,110.17,110.18,1970.0,89.2654,89.2816,89.2492,89.2573,1970.0
2015-09-16 13:15:00,110.18,110.2,110.16,110.18,4651.0,89.2573,89.2735,89.2411,89.2573,4651.0
2015-09-16 13:20:00,110.17,110.17,110.04,110.17,3423.0,89.2492,89.2492,89.1439,89.2492,3423.0
2015-09-16 13:25:00,110.15,110.17,110.03,110.07,2200.0,89.233,89.2492,89.1358,89.1682,2200.0
2015-09-16 13:30:00,110.08,110.19,110.08,110.14,4114.0,89.1763,89.2654,89.1763,89.2249,4114.0
2015-09-16 13:35:00,110.15,110.2,110.13,110.16,2000.0,89.233,89.2735,89.2168,89.2411,2000.0
2015-09-16 13:40:00,110.08,110.22,110.07,110.21,5600.0,89.1763,89.2897,89.1682,89.2816,5600.0
2015-09-16 13:45:00,110.2,110.28,110.2,110.28,4150.0,89.2735,89.3383,89.2735,89.3383,4150.0
2015-09-16 13:50:00,110.3,110.38,110.3,110.33,2600.0,89.3545,89.4193,89.3545,89.3788,2600.0
2015-09-16 13:55:00,110.33,110.43,110.33,110.41,3006.0,89.3788,89.4598,89.3788,89.4436,3006.0
2015-09-16 14:00:00,110.41,110.41,110.31,110.41,5398.0,89.4436,89.4436,89.3626,89.4436,5398.0
2015-09-16 14:05:00,110.42,110.42,110.33,110.33,5037.0,89.4517,89.4517,89.3788,89.3788,5037.0
2015-09-16 14:10:00,110.36,110.38,110.25,110.25,5906.0,89.4031,89.4193,89.314,89.314,5906.0
2015-09-16 14:15:00,110.26,110.29,110.2,110.27,4475.0,89.3221,89.3464,89.2735,89.3302,4475.0
2015-09-16 14:20:00,110.27,110.27,110.13,110.14,4195.0,89.3302,89.3302,89.2168,89.2249,4195.0
2015-09-16 14:25:00,110.15,110.21,110.11,110.21,3314.0,89.233,89.2816,89.2006,89.2816,3314.0
2015-09-16 14:30:00,110.19,110.19,110.07,110.07,6422.0,89.2654,89.2654,89.1682,89.1682,6422.0
2015-09-16 14:35:00,110.09,110.11,109.96,109.98,13185.0,89.1844,89.2006,89.0791,89.0953,13185.0
2015-09-16 14:40:00,109.96,110.15,109.96,110.15,7400.0,89.0791,89.233,89.0791,89.233,7400.0
2015-09-16 14:45:00,110.14,110.26,110.14,110.25,13562.0,89.2249,89.3221,89.2249,89.314,13562.0
2015-09-16 14:50:00,110.25,110.28,110.22,110.26,6683.0,89.314,89.3383,89.2897,89.3221,6683.0
2015-09-16 14:55:00,110.27,110.49,110.21,110.46,11971.0,89.3302,89.5084,89.2816,89.4841,11971.0
2015-09-16 15:00:00,110.46,110.48,110.34,110.38,5161.0,89.4841,89.5003,89.3869,89.4193,5161.0
2015-09-16 15:05:00,110.4,110.47,110.36,110.36,5509.0,89.4355,89.4922,89.4031,89.4031,5509.0
2015-09-16 15:10:00,110.38,110.51,110.37,110.38,6287.0,89.4193,89.5246,89.4112,89.4193,6287.0
2015-09-16 15:15:00,110.47,110.6,110.39,110.59,12774.0,89.4922,89.5975,89.4274,89.5894,12774.0
2015-09-16 15:20:00,110.57,110.75,110.52,110.67,7700.0,89.5732,89.7191,89.5327,89.6543,7700.0
2015-09-16 15:25:00,110.66,110.76,110.59,110.71,9525.0,89.6461,89.7272,89.5894,89.6867,9525.0
2015-09-16 15:30:00,110.69,110.79,110.66,110.75,11901.0,89.6705,89.7515,89.6461,89.7191,11901.0
2015-09-16 15:35:00,110.74,110.8,110.65,110.72,14785.0,89.711,89.7596,89.638,89.6948,14785.0
2015-09-16 15:40:00,110.75,110.81,110.63,110.7,13311.0,89.7191,89.7677,89.6218,89.6786,13311.0
2015-09-16 15:45:00,110.68,110.74,110.58,110.68,13348.0,89.6624,89.711,89.5813,89.6624,13348.0
2015-09-16 15:50:00,110.68,110.79,110.63,110.73,27705.0,89.6624,89.7515,89.6218,89.7029,27705.0
2015-09-16 15:55:00,110.71,110.77,110.58,110.62,49301.0,89.6867,89.7353,89.5813,89.6137,49301.0
2015-09-17 09:30:00,110.28,110.57,109.88,110.43,23265.0,89.3383,89.5732,89.0143,89.4598,23265.0
2015-09-17 09:35:00,110.59,110.59,110.27,110.34,7483.0,89.5894,89.5894,89.3302,89.3869,7483.0
2015-09-17 09:40:00,110.4,110.45,110.25,110.36,6788.0,89.4355,89.476,89.314,89.4031,6788.0
2015-09-17 09:45:00,110.28,110.56,110.25,110.4,13279.0,89.3383,89.5651,89.314,89.4355,13279.0
2015-09-17 09:50:00,110.41,110.46,110.33,110.44,3900.0,89.4436,89.4841,89.3788,89.4679,3900.0
2015-09-17 09:55:00,110.37,110.54,110.37,110.49,4300.0,89.4112,89.5489,89.4112,89.5084,4300.0
2015-09-17 10:00:00,110.47,110.72,110.38,110.67,29144.0,89.4922,89.6948,89.4193,89.6543,29144.0
2015-09-17 10:05:00,110.69,110.82,110.69,110.79,6587.0,89.6705,89.7758,89.6705,89.7515,6587.0
2015-09-17 10:10:00,110.72,110.92,110.68,110.86,18193.0,89.6948,89.8568,89.6624,89.8082,18193.0
2015-09-17 10:15:00,110.91,111.01,110.89,110.95,3913.0,89.8487,89.9297,89.8325,89.8811,3913.0
2015-09-17 10:20:00,110.93,110.93,110.76,110.86,3859.0,89.8649,89.8649,89.7272,89.8082,3859.0
2015-09-17 10:25:00,110.88,110.91,110.74,110.82,13200.0,89.8244,89.8487,89.711,89.7758,13200.0
2015-09-17 10:30:00,110.84,110.88,110.62,110.84,22097.0,89.792,89.8244,89.6137,89.792,22097.0
2015-09-17 10:35:00,110.82,110.96,110.76,110.89,9382.0,89.7758,89.8892,89.7272,89.8325,9382.0
2015-09-17 10:40:00,110.87,111.07,110.87,111.07,6444.0,89.8163,89.9783,89.8163,89.9783,6444.0
2015-09-17 10:45:00,111.06,111.19,111.05,111.17,5471.0,89.9702,90.0755,89.9621,90.0593,5471.0
2015-09-17 10:50:00,111.18,111.19,111.08,111.18,5612.0,90.0674,90.0755,89.9864,90.0674,5612.0
2015-09-17 10:55:00,111.17,111.25,111.11,111.23,5908.0,90.0593,90.1241,90.0107,90.1079,5908.0
2015-09-17 11:00:00,111.24,111.28,111.23,111.28,2249.0,90.116,90.1484,90.1079,90.1484,2249.0
2015-09-17 11:05:00,111.29,111.35,111.27,111.34,3600.0,90.1565,90.2051,90.1403,90.197,3600.0
2015-09-17 11:10:00,111.3,111.39,111.26,111.3,5528.0,90.1646,90.2375,90.1322,90.1646,5528.0
2015-09-17 11:15:00,111.32,111.41,111.27,111.27,2703.0,90.1808,90.2537,90.1403,90.1403,2703.0
2015-09-17 11:20:00,111.24,111.32,111.19,111.29,4828.0,90.116,90.1808,90.0755,90.1565,4828.0
2015-09-17 11:25:00,111.27,111.31,111.22,111.31,4400.0,90.1403,90.1727,90.0998,90.1727,4400.0
2015-09-17 11:30:00,111.34,111.38,111.25,111.32,4417.0,90.197,90.2294,90.1241,90.1808,4417.0
2015-09-17 11:35:00,111.3,111.3,111.22,111.29,6882.0,90.1646,90.1646,90.0998,90.1565,6882.0
2015-09-17 11:40:00,111.29,111.33,111.26,111.26,3600.0,90.1565,90.1889,90.1322,90.1322,3600.0
2015-09-17 11:45:00,111.25,111.37,111.24,111.24,4921.0,90.1241,90.2213,90.116,90.116,4921.0
2015-09-17 11:50:00,111.23,111.31,111.21,111.3,3900.0,90.1079,90.1727,90.0917,90.1646,3900.0
2015-09-17 11:55:00,111.26,111.31,111.18,111.18,4340.0,90.1322,90.1727,90.0674,90.0674,4340.0
2015-09-17 12:00:00,111.22,111.22,111.11,111.13,2800.0,90.0998,90.0998,90.0107,90.0269,2800.0
2015-09-17 12:05:00,111.09,111.21,111.08,111.18,3491.0,89.9945,90.0917,89.9864,90.0674,3491.0
2015-09-17 12:10:00,111.12,111.21,111.12,111.17,3349.0,90.0188,90.0917,90.0188,90.0593,3349.0
2015-09-17 12:15:00,111.17,111.32,111.17,111.18,5338.0,90.0593,90.1808,90.0593,90.0674,5338.0
2015-09-17 12:20:00,111.2,111.21,111.1,111.14,7653.0,90.0836,90.0917,90.0026,90.035,7653.0
2015-09-17 12:25:00,111.16,111.25,111.12,111.25,3400.0,90.0512,90.1241,90.0188,90.1241,3400.0
2015-09-17 12:30:00,111.24,111.32,111.18,111.22,4435.0,90.116,90.1808,90.0674,90.0998,4435.0
2015-09-17 12:35:00,111.23,111.29,111.21,111.24,3000.0,90.1079,90.1565,90.0917,90.116,3000.0
2015-09-17 12:40:00,111.2,111.21,111.09,111.15,3700.0,90.0836,90.0917,89.9945,90.0431,3700.0
2015-09-17 12:45:00,111.13,111.25,111.1,111.25,7206.0,90.0269,90.1241,90.0026,90.1241,7206.0
2015-09-17 12:50:00,111.27,111.39,111.26,111.39,5062.0,90.1403,90.2375,90.1322,90.2375,5062.0
2015-09-17 12:55:00,111.39,111.52,111.37,111.47,6762.0,90.2375,90.3428,90.2213,90.3023,6762.0
2015-09-17 13:00:00,111.45,111.47,111.39,111.4,5623.0,90.2861,90.3023,90.2375,90.2456,5623.0
2015-09-17 13:05:00,111.43,111.55,111.43,111.53,10559.0,90.2699,90.3671,90.2699,90.3509,10559.0
2015-09-17 13:10:00,111.53,111.57,111.49,111.56,6959.0,90.3509,90.3833,90.3185,90.3752,6959.0
2015-09-17 13:15:00,111.57,111.79,111.57,111.79,11740.0,90.3833,90.5616,90.3833,90.5616,11740.0
2015-09-17 13:20:00,111.79,111.98,111.79,111.87,12722.0,90.5616,90.7155,90.5616,90.6264,12722.0
2015-09-17 13:25:00,111.93,112.03,111.89,111.96,9931.0,90.675,90.756,90.6426,90.6993,9931.0
2015-09-17 13:30:00,111.99,112.12,111.91,112.1,25001.0,90.7236,90.8289,90.6588,90.8127,25001.0
2015-09-17 13:35:00,112.1,112.2,112.07,112.15,44450.0,90.8127,90.8937,90.7884,90.8532,44450.0
2015-09-17 13:40:00,112.15,112.2,112.08,112.13,11770.0,90.8532,90.8937,90.7965,90.837,11770.0
2015-09-17 13:45:00,112.12,112.19,112.09,112.14,11019.0,90.8289,90.8856,90.8046,90.8451,11019.0
2015-09-17 13:50:00,112.12,112.19,112.07,112.15,10169.0,90.8289,90.8856,90.7884,90.8532,10169.0
2015-09-17 13:55:00,112.11,112.18,112.05,112.05,9056.0,90.8208,90.8775,90.7722,90.7722,9056.0
2015-09-17 14:00:00,112.09,112.34,110.94,111.02,24409.0,90.8046,91.0071,89.873,89.9378,24409.0
2015-09-17 14:05:00,111.02,111.31,110.62,111.26,54008.0,89.9378,90.1727,89.6137,90.1322,54008.0
2015-09-17 14:10:00,111.36,111.5,111.21,111.25,40439.0,90.2132,90.3266,90.0917,90.1241,40439.0
2015-09-17 14:15:00,111.28,111.55,111.15,111.37,21665.0,90.1484,90.3671,90.0431,90.2213,21665.0
2015-09-17 14:20:00,111.33,111.49,111.04,111.22,15585.0,90.1889,90.3185,89.954,90.0998,15585.0
2015-09-17 14:25:00,111.15,111.26,110.86,110.97,20516.0,90.0431,90.1322,89.8082,89.8973,20516.0
2015-09-17 14:30:00,110.85,111.25,110.85,111.21,31719.0,89.8001,90.1241,89.8001,90.0917,31719.0
2015-09-17 14:35:00,111.15,111.28,110.8,110.89,20765.0,90.0431,90.1484,89.7596,89.8325,20765.0
2015-09-17 14:40:00,110.96,111.38,110.96,111.35,14115.0,89.8892,90.2294,89.8892,90.2051,14115.0
2015-09-17 14:45:00,111.29,112.0,111.28,111.86,10693.0,90.1565,90.7317,90.1484,90.6183,10693.0
2015-09-17 14:50:00,111.85,112.02,111.81,111.96,8977.0,90.6102,90.7479,90.5778,90.6993,8977.0
2015-09-17 14:55:00,111.96,111.96,111.65,111.76,11136.0,90.6993,90.6993,90.4482,90.5373,11136.0
2015-09-17 15:00:00,111.78,111.88,111.53,111.62,12700.0,90.5535,90.6345,90.3509,90.4238,12700.0
2015-09-17 15:05:00,111.58,111.58,111.01,111.03,14197.0,90.3914,90.3914,89.9297,89.9459,14197.0
2015-09-17 15:10:00,110.99,111.13,110.41,110.48,20443.0,89.9135,90.0269,89.4436,89.5003,20443.0
2015-09-17 15:15:00,110.53,110.58,110.12,110.17,52624.0,89.5408,89.5813,89.2087,89.2492,52624.0
2015-09-17 15:20:00,110.15,110.15,109.34,109.67,30731.0,89.233,89.233,88.5768,88.8441,30731.0
2015-09-17 15:25:00,109.66,109.9,109.57,109.82,19999.0,88.836,89.0305,88.7631,88.9657,19999.0
2015-09-17 15:30:00,109.81,110.14,109.63,110.14,33339.0,88.9576,89.2249,88.8117,89.2249,33339.0
2015-09-17 15:35:00,110.15,110.15,109.66,109.87,22756.0,89.233,89.233,88.836,89.0062,22756.0
2015-09-17 15:40:00,109.88,110.06,109.74,109.82,22807.0,89.0143,89.1601,88.9009,88.9657,22807.0
2015-09-17 15:45:00,109.77,109.86,109.58,109.73,34724.0,88.9252,88.9981,88.7712,88.8928,34724.0
2015-09-17 15:50:00,109.74,109.75,109.32,109.36,46946.0,88.9009,88.909,88.5606,88.593,46946.0
2015-09-17 15:55:00,109.34,109.56,109.23,109.53,77071.0,88.5768,88.755,88.4877,88.7307,77071.0
2015-09-18 09:30:00,108.07,108.12,107.25,107.94,197765.0,87.548,87.5885,86.8837,87.4427,197765.0
2015-09-18 09:35:00,107.93,108.4,107.5,107.77,41096.0,87.4346,87.8153,87.0862,87.3049,41096.0
2015-09-18 09:40:00,107.74,107.91,107.5,107.5,30150.0,87.2806,87.4184,87.0862,87.0862,30150.0
2015-09-18 09:45:00,107.5,107.65,107.13,107.16,21952.0,87.0862,87.2077,86.7865,86.8108,21952.0
2015-09-18 09:50:00,107.12,107.45,106.95,107.45,27163.0,86.7784,87.0457,86.6407,87.0457,27163.0
2015-09-18 09:55:00,107.51,108.03,107.46,107.87,11088.0,87.0943,87.5156,87.0538,87.386,11088.0
2015-09-18 10:00:00,107.87,107.87,107.55,107.73,6705.0,87.386,87.386,87.1267,87.2725,6705.0
2015-09-18 10:05:00,107.72,108.22,107.71,108.17,10386.0,87.2644,87.6695,87.2563,87.629,10386.0
2015-09-18 10:10:00,108.23,108.54,108.22,108.53,20840.0,87.6776,87.9287,87.6695,87.9206,20840.0
2015-09-18 10:15:00,108.53,108.59,108.14,108.16,11223.0,87.9206,87.9692,87.6047,87.6209,11223.0
2015-09-18 10:20:00,108.16,108.47,108.13,108.47,5624.0,87.6209,87.872,87.5966,87.872,5624.0
2015-09-18 10:25:00,108.47,108.88,108.47,108.65,8360.0,87.872,88.2042,87.872,88.0178,8360.0
2015-09-18 10:30:00,108.58,108.6,108.34,108.45,5800.0,87.9611,87.9773,87.7667,87.8558,5800.0
2015-09-18 10:35:00,108.42,108.42,107.71,107.71,25093.0,87.8315,87.8315,87.2563,87.2563,25093.0
2015-09-18 10:40:00,107.67,107.93,107.64,107.88,6433.0,87.2239,87.4346,87.1996,87.3941,6433.0
2015-09-18 10:45:00,107.89,108.01,107.88,107.97,5620.0,87.4022,87.4994,87.3941,87.467,5620.0
2015-09-18 10:50:00,107.95,108.18,107.95,108.09,6504.0,87.4508,87.6371,87.4508,87.5642,6504.0
2015-09-18 10:55:00,108.14,108.26,107.99,108.26,11031.0,87.6047,87.7019,87.4832,87.7019,11031.0
2015-09-18 11:00:00,108.23,108.29,108.17,108.17,21910.0,87.6776,87.7262,87.629,87.629,21910.0
2015-09-18 11:05:00,108.19,108.44,108.16,108.44,34647.0,87.6452,87.8477,87.6209,87.8477,34647.0
2015-09-18 11:10:00,108.45,108.49,108.25,108.47,5900.0,87.8558,87.8882,87.6938,87.872,5900.0
2015-09-18 11:15:00,108.46,108.48,108.27,108.48,7509.0,87.8639,87.8801,87.71,87.8801,7509.0
2015-09-18 11:20:00,108.56,108.73,108.54,108.67,6970.0,87.9449,88.0826,87.9287,88.034,6970.0
2015-09-18 11:25:00,108.71,108.83,108.54,108.59,8504.0,88.0664,88.1637,87.9287,87.9692,8504.0
2015-09-18 11:30:00,108.54,108.64,108.46,108.55,4539.0,87.9287,88.0097,87.8639,87.9368,4539.0
2015-09-18 11:35:00,108.54,108.64,108.39,108.64,3813.0,87.9287,88.0097,87.8072,88.0097,3813.0
2015-09-18 11:40:00,108.71,108.87,108.55,108.86,6365.0,88.0664,88.1961,87.9368,88.188,6365.0
2015-09-18 11:45:00,108.88,109.19,108.86,109.16,9811.0,88.2042,88.4553,88.188,88.431,9811.0
2015-09-18 11:50:00,109.18,109.18,108.97,108.98,3462.0,88.4472,88.4472,88.2771,88.2852,3462.0
2015-09-18 11:55:00,108.9,108.98,108.9,108.91,2960.0,88.2204,88.2852,88.2204,88.2285,2960.0
2015-09-18 12:00:00,108.88,108.9,108.79,108.82,4837.0,88.2042,88.2204,88.1313,88.1556,4837.0
2015-09-18 12:05:00,108.85,108.88,108.64,108.67,7846.0,88.1799,88.2042,88.0097,88.034,7846.0
2015-09-18 12:10:00,108.66,108.66,108.41,108.41,6401.0,88.0259,88.0259,87.8234,87.8234,6401.0
2015-09-18 12:15:00,108.47,108.5,108.41,108.48,16407.0,87.872,87.8963,87.8234,87.8801,16407.0
2015-09-18 12:20:00,108.46,108.46,108.25,108.25,10840.0,87.8639,87.8639,87.6938,87.6938,10840.0
2015-09-18 12:25:00,108.27,108.42,108.27,108.39,3817.0,87.71,87.8315,87.71,87.8072,3817.0
2015-09-18 12:30:00,108.33,108.36,108.12,108.17,7590.0,87.7586,87.7829,87.5885,87.629,7590.0
2015-09-18 12:35:00,108.21,108.33,108.13,108.13,5852.0,87.6614,87.7586,87.5966,87.5966,5852.0
2015-09-18 12:40:00,108.1,108.12,107.95,108.0,12867.0,87.5723,87.5885,87.4508,87.4913,12867.0
2015-09-18 12:45:00,107.95,108.04,107.91,108.04,4921.0,87.4508,87.5237,87.4184,87.5237,4921.0
2015-09-18 12:50:00,108.04,108.17,108.03,108.03,4273.0,87.5237,87.629,87.5156,87.5156,4273.0
2015-09-18 12:55:00,108.03,108.09,107.96,108.08,7576.0,87.5156,87.5642,87.4589,87.5561,7576.0
2015-09-18 13:00:00,108.03,108.24,107.96,108.21,7444.0,87.5156,87.6857,87.4589,87.6614,7444.0
2015-09-18 13:05:00,108.21,108.23,108.01,108.09,6059.0,87.6614,87.6776,87.4994,87.5642,6059.0
2015-09-18 13:10:00,108.12,108.15,107.91,107.98,7900.0,87.5885,87.6128,87.4184,87.4751,7900.0
2015-09-18 13:15:00,107.95,108.06,107.87,107.97,4400.0,87.4508,87.5399,87.386,87.467,4400.0
2015-09-18 13:20:00,107.94,107.94,107.77,107.79,4859.0,87.4427,87.4427,87.3049,87.3211,4859.0
2015-09-18 13:25:00,107.74,107.93,107.7,107.93,14242.0,87.2806,87.4346,87.2482,87.4346,14242.0
2015-09-18 13:30:00,107.93,108.0,107.85,107.91,7850.0,87.4346,87.4913,87.3698,87.4184,7850.0
2015-09-18 13:35:00,107.9,107.9,107.78,107.81,5459.0,87.4103,87.4103,87.313,87.3374,5459.0
2015-09-18 13:40:00,107.83,108.06,107.83,108.06,3942.0,87.3536,87.5399,87.3536,87.5399,3942.0
2015-09-18 13:45:00,108.05,108.13,107.89,107.95,13932.0,87.5318,87.5966,87.4022,87.4508,13932.0
2015-09-18 13:50:00,107.9,107.94,107.7,107.81,4878.0,87.4103,87.4427,87.2482,87.3374,4878.0
2015-09-18 13:55:00,107.76,107.76,107.54,107.54,2756.0,87.2968,87.2968,87.1186,87.1186,2756.0
2015-09-18 14:00:00,107.59,107.74,107.58,107.74,3702.0,87.1591,87.2806,87.151,87.2806,3702.0
2015-09-18 14:05:00,107.7,107.87,107.7,107.78,4615.0,87.2482,87.386,87.2482,87.313,4615.0
2015-09-18 14:10:00,107.75,107.83,107.63,107.8,9227.0,87.2887,87.3536,87.1915,87.3293,9227.0
2015-09-18 14:15:00,107.74,107.89,107.67,107.77,11476.0,87.2806,87.4022,87.2239,87.3049,11476.0
2015-09-18 14:20:00,107.79,108.01,107.75,108.0,6858.0,87.3211,87.4994,87.2887,87.4913,6858.0
2015-09-18 14:25:00,108.03,108.03,107.89,107.91,9690.0,87.5156,87.5156,87.4022,87.4184,9690.0
2015-09-18 14:30:00,107.9,107.93,107.8,107.83,7926.0,87.4103,87.4346,87.3293,87.3536,7926.0
2015-09-18 14:35:00,107.81,107.81,107.6,107.78,7892.0,87.3374,87.3374,87.1672,87.313,7892.0
2015-09-18 14:40:00,107.83,107.91,107.73,107.75,3001.0,87.3536,87.4184,87.2725,87.2887,3001.0
2015-09-18 14:45:00,107.78,107.83,107.65,107.65,9898.0,87.313,87.3536,87.2077,87.2077,9898.0
2015-09-18 14:50:00,107.62,107.66,107.46,107.52,11283.0,87.1834,87.2158,87.0538,87.1024,11283.0
2015-09-18 14:55:00,107.54,107.76,107.51,107.72,6289.0,87.1186,87.2968,87.0943,87.2644,6289.0
2015-09-18 15:00:00,107.71,107.82,107.48,107.49,8883.0,87.2563,87.3455,87.07,87.0781,8883.0
2015-09-18 15:05:00,107.43,107.53,107.34,107.34,11763.0,87.0295,87.1105,86.9566,86.9566,11763.0
2015-09-18 15:10:00,107.4,107.62,107.38,107.5,17497.0,87.0052,87.1834,86.989,87.0862,17497.0
2015-09-18 15:15:00,107.54,107.54,107.21,107.29,12299.0,87.1186,87.1186,86.8513,86.9161,12299.0
2015-09-18 15:20:00,107.27,107.31,107.13,107.28,8862.0,86.8999,86.9323,86.7865,86.908,8862.0
2015-09-18 15:25:00,107.25,107.32,107.13,107.23,12015.0,86.8837,86.9404,86.7865,86.8675,12015.0
2015-09-18 15:30:00,107.23,107.3,107.2,107.28,15677.0,86.8675,86.9242,86.8432,86.908,15677.0
2015-09-18 15:35:00,107.26,107.28,107.16,107.21,13191.0,86.8918,86.908,86.8108,86.8513,13191.0
2015-09-18 15:40:00,107.16,107.16,106.99,107.0,19004.0,86.8108,86.8108,86.6731,86.6812,19004.0
2015-09-18 15:45:00,107.01,107.16,106.95,107.05,27365.0,86.6893,86.8108,86.6407,86.7217,27365.0
2015-09-18 15:50:00,107.06,107.34,106.98,107.26,36475.0,86.7298,86.9566,86.665,86.8918,36475.0
2015-09-18 15:55:00,107.28,107.45,107.2,107.39,107323.0,86.908,87.0457,86.8432,86.9971,107323.0
2015-09-21 09:30:00,108.42,108.66,108.13,108.56,20948.0,87.8315,88.0259,87.5966,87.9449,20948.0
2015-09-21 09:35:00,108.56,108.99,108.56,108.96,17477.0,87.9449,88.2933,87.9449,88.269,17477.0
2015-09-21 09:40:00,108.99,109.31,108.84,109.2,14570.0,88.2933,88.5525,88.1718,88.4634,14570.0
2015-09-21 09:45:00,109.17,109.52,109.17,109.2,15150.0,88.4391,88.7226,88.4391,88.4634,15150.0
2015-09-21 09:50:00,109.16,109.32,108.85,108.85,8774.0,88.431,88.5606,88.1799,88.1799,8774.0
2015-09-21 09:55:00,108.85,108.97,108.77,108.78,24306.0,88.1799,88.2771,88.1151,88.1232,24306.0
2015-09-21 10:00:00,108.72,108.87,108.66,108.76,5284.0,88.0745,88.1961,88.0259,88.107,5284.0
2015-09-21 10:05:00,108.8,109.05,108.74,108.96,5154.0,88.1394,88.3419,88.0907,88.269,5154.0
2015-09-21 10:10:00,108.97,109.02,108.76,108.88,12453.0,88.2771,88.3176,88.107,88.2042,12453.0
2015-09-21 10:15:00,108.82,108.88,108.68,108.85,9252.0,88.1556,88.2042,88.0421,88.1799,9252.0
2015-09-21 10:20:00,108.87,108.93,108.77,108.9,13246.0,88.1961,88.2447,88.1151,88.2204,13246.0
2015-09-21 10:25:00,108.92,109.01,108.76,108.89,13894.0,88.2366,88.3095,88.107,88.2123,13894.0
2015-09-21 10:30:00,108.87,109.32,108.87,109.21,4691.0,88.1961,88.5606,88.1961,88.4715,4691.0
2015-09-21 10:35:00,109.25,109.43,109.22,109.3,7806.0,88.5039,88.6497,88.4796,88.5444,7806.0
2015-09-21 10:40:00,109.34,109.37,109.2,109.27,3954.0,88.5768,88.6011,88.4634,88.5201,3954.0
2015-09-21 10:45:00,109.26,109.38,109.22,109.22,10922.0,88.512,88.6092,88.4796,88.4796,10922.0
2015-09-21 10:50:00,109.24,109.48,109.24,109.35,8787.0,88.4958,88.6902,88.4958,88.5849,8787.0
2015-09-21 10:55:00,109.39,109.47,109.13,109.28,21536.0,88.6173,88.6821,88.4067,88.5282,21536.0
2015-09-21 11:00:00,109.27,109.42,109.22,109.35,29599.0,88.5201,88.6416,88.4796,88.5849,29599.0
2015-09-21 11:05:00,109.32,109.49,109.31,109.35,12309.0,88.5606,88.6983,88.5525,88.5849,12309.0
2015-09-21 11:10:00,109.33,109.55,109.33,109.55,11736.0,88.5687,88.7469,88.5687,88.7469,11736.0
2015-09-21 11:15:00,109.58,109.62,109.5,109.53,10217.0,88.7712,88.8036,88.7064,88.7307,10217.0
2015-09-21 11:20:00,109.56,109.61,109.43,109.45,6306.0,88.755,88.7955,88.6497,88.6659,6306.0
2015-09-21 11:25:00,109.47,109.61,109.44,109.51,17801.0,88.6821,88.7955,88.6578,88.7145,17801.0
2015-09-21 11:30:00,109.54,109.56,109.23,109.23,10735.0,88.7388,88.755,88.4877,88.4877,10735.0
2015-09-21 11:35:00,109.23,109.25,109.1,109.1,3922.0,88.4877,88.5039,88.3824,88.3824,3922.0
2015-09-21 11:40:00,109.1,109.1,108.9,108.96,7899.0,88.3824,88.3824,88.2204,88.269,7899.0
2015-09-21 11:45:00,108.94,108.97,108.8,108.87,4746.0,88.2528,88.2771,88.1394,88.1961,4746.0
2015-09-21 11:50:00,108.92,108.97,108.78,108.78,5466.0,88.2366,88.2771,88.1232,88.1232,5466.0
2015-09-21 11:55:00,108.78,108.78,108.65,108.75,3728.0,88.1232,88.1232,88.0178,88.0988,3728.0
2015-09-21 12:00:00,108.75,108.75,108.38,108.45,9310.0,88.0988,88.0988,87.7991,87.8558,9310.0
2015-09-21 12:05:00,108.41,108.51,108.37,108.46,2826.0,87.8234,87.9044,87.791,87.8639,2826.0
2015-09-21 12:10:00,108.49,108.64,108.49,108.64,5758.0,87.8882,88.0097,87.8882,88.0097,5758.0
2015-09-21 12:15:00,108.62,108.77,108.6,108.68,3884.0,87.9935,88.1151,87.9773,88.0421,3884.0
2015-09-21 12:20:00,108.7,108.76,108.7,108.76,1458.0,88.0583,88.107,88.0583,88.107,1458.0
2015-09-21 12:25:00,108.76,108.78,108.7,108.7,2708.0,88.107,88.1232,88.0583,88.0583,2708.0
2015-09-21 12:30:00,108.69,108.69,108.42,108.52,3730.0,88.0502,88.0502,87.8315,87.9125,3730.0
2015-09-21 12:35:00,108.5,108.58,108.49,108.55,1300.0,87.8963,87.9611,87.8882,87.9368,1300.0
2015-09-21 12:40:00,108.56,108.73,108.55,108.73,2930.0,87.9449,88.0826,87.9368,88.0826,2930.0
2015-09-21 12:45:00,108.65,108.65,108.49,108.55,2037.0,88.0178,88.0178,87.8882,87.9368,2037.0
2015-09-21 12:50:00,108.49,108.55,108.24,108.32,6826.0,87.8882,87.9368,87.6857,87.7505,6826.0
2015-09-21 12:55:00,108.36,108.47,108.23,108.4,6383.0,87.7829,87.872,87.6776,87.8153,6383.0
2015-09-21 13:00:00,108.37,108.46,108.3,108.46,2329.0,87.791,87.8639,87.7343,87.8639,2329.0
2015-09-21 13:05:00,108.46,108.59,108.46,108.58,2512.0,87.8639,87.9692,87.8639,87.9611,2512.0
2015-09-21 13:10:00,108.54,108.59,108.45,108.53,2297.0,87.9287,87.9692,87.8558,87.9206,2297.0
2015-09-21 13:15:00,108.55,108.79,108.52,108.71,4324.0,87.9368,88.1313,87.9125,88.0664,4324.0
2015-09-21 13:20:00,108.69,108.76,108.67,108.72,2679.0,88.0502,88.107,88.034,88.0745,2679.0
2015-09-21 13:25:00,108.71,108.76,108.64,108.69,2942.0,88.0664,88.107,88.0097,88.0502,2942.0
2015-09-21 13:30:00,108.65,108.65,108.5,108.51,3435.0,88.0178,88.0178,87.8963,87.9044,3435.0
2015-09-21 13:35:00,108.58,108.85,108.58,108.83,3701.0,87.9611,88.1799,87.9611,88.1637,3701.0
2015-09-21 13:40:00,108.82,108.88,108.79,108.86,1500.0,88.1556,88.2042,88.1313,88.188,1500.0
2015-09-21 13:45:00,108.84,108.84,108.62,108.62,2710.0,88.1718,88.1718,87.9935,87.9935,2710.0
2015-09-21 13:50:00,108.61,108.61,108.55,108.56,950.0,87.9854,87.9854,87.9368,87.9449,950.0
2015-09-21 13:55:00,108.58,108.58,108.42,108.45,2500.0,87.9611,87.9611,87.8315,87.8558,2500.0
2015-09-21 14:00:00,108.46,108.6,108.44,108.51,2260.0,87.8639,87.9773,87.8477,87.9044,2260.0
2015-09-21 14:05:00,108.53,108.53,108.46,108.49,2130.0,87.9206,87.9206,87.8639,87.8882,2130.0
2015-09-21 14:10:00,108.51,108.51,108.33,108.41,3128.0,87.9044,87.9044,87.7586,87.8234,3128.0
2015-09-21 14:15:00,108.43,108.53,108.39,108.39,2202.0,87.8396,87.9206,87.8072,87.8072,2202.0
2015-09-21 14:20:00,108.47,108.54,108.42,108.42,3545.0,87.872,87.9287,87.8315,87.8315,3545.0
2015-09-21 14:25:00,108.5,108.5,108.37,108.42,4995.0,87.8963,87.8963,87.791,87.8315,4995.0
2015-09-21 14:30:00,108.36,108.57,108.33,108.51,3822.0,87.7829,87.953,87.7586,87.9044,3822.0
2015-09-21 14:35:00,108.51,108.64,108.49,108.63,4107.0,87.9044,88.0097,87.8882,88.0016,4107.0
2015-09-21 14:40:00,108.64,108.65,108.57,108.6,3721.0,88.0097,88.0178,87.953,87.9773,3721.0
2015-09-21 14:45:00,108.62,108.8,108.55,108.8,9494.0,87.9935,88.1394,87.9368,88.1394,9494.0
2015-09-21 14:50:00,108.82,109.0,108.8,109.0,11589.0,88.1556,88.3014,88.1394,88.3014,11589.0
2015-09-21 14:55:00,108.99,109.02,108.85,108.86,5791.0,88.2933,88.3176,88.1799,88.188,5791.0
2015-09-21 15:00:00,108.89,108.9,108.76,108.81,6206.0,88.2123,88.2204,88.107,88.1475,6206.0
2015-09-21 15:05:00,108.82,108.87,108.71,108.84,6849.0,88.1556,88.1961,88.0664,88.1718,6849.0
2015-09-21 15:10:00,108.85,108.88,108.75,108.81,5663.0,88.1799,88.2042,88.0988,88.1475,5663.0
2015-09-21 15:15:00,108.78,108.93,108.73,108.79,7971.0,88.1232,88.2447,88.0826,88.1313,7971.0
2015-09-21 15:20:00,108.81,108.81,108.69,108.69,6175.0,88.1475,88.1475,88.0502,88.0502,6175.0
2015-09-21 15:25:00,108.69,108.82,108.69,108.77,7590.0,88.0502,88.1556,88.0502,88.1151,7590.0
2015-09-21 15:30:00,108.8,108.87,108.47,108.52,10092.0,88.1394,88.1961,87.872,87.9125,10092.0
2015-09-21 15:35:00,108.54,108.55,108.41,108.45,8184.0,87.9287,87.9368,87.8234,87.8558,8184.0
2015-09-21 15:40:00,108.42,108.57,108.42,108.57,5522.0,87.8315,87.953,87.8315,87.953,5522.0
2015-09-21 15:45:00,108.57,108.69,108.51,108.6,8343.0,87.953,88.0502,87.9044,87.9773,8343.0
2015-09-21 15:50:00,108.6,108.6,108.48,108.5,11183.0,87.9773,87.9773,87.8801,87.8963,11183.0
2015-09-21 15:55:00,108.52,108.8,108.51,108.8,28594.0,87.9125,88.1394,87.9044,88.1394,28594.0
2015-09-22 09:30:00,106.94,107.31,106.67,106.9,16980.0,86.6326,86.9323,86.4138,86.6002,16980.0
2015-09-22 09:35:00,106.78,107.42,106.65,106.98,13015.0,86.5029,87.0214,86.3976,86.665,13015.0
2015-09-22 09:40:00,107.04,107.3,106.91,107.3,2100.0,86.7136,86.9242,86.6083,86.9242,2100.0
2015-09-22 09:45:00,107.26,107.34,107.13,107.25,5253.0,86.8918,86.9566,86.7865,86.8837,5253.0
2015-09-22 09:50:00,107.07,107.32,107.03,107.3,6058.0,86.7379,86.9404,86.7055,86.9242,6058.0
2015-09-22 09:55:00,107.3,107.65,107.21,107.39,18402.0,86.9242,87.2077,86.8513,86.9971,18402.0
2015-09-22 10:00:00,107.4,107.48,107.23,107.43,6463.0,87.0052,87.07,86.8675,87.0295,6463.0
2015-09-22 10:05:00,107.36,107.36,107.17,107.27,4280.0,86.9728,86.9728,86.8189,86.8999,4280.0
2015-09-22 10:10:00,107.23,107.23,107.04,107.15,7031.0,86.8675,86.8675,86.7136,86.8027,7031.0
2015-09-22 10:15:00,107.11,107.13,106.91,106.91,3951.0,86.7703,86.7865,86.6083,86.6083,3951.0
2015-09-22 10:20:00,106.91,106.93,106.72,106.76,4629.0,86.6083,86.6245,86.4543,86.4867,4629.0
2015-09-22 10:25:00,106.76,106.76,106.62,106.73,2459.0,86.4867,86.4867,86.3733,86.4624,2459.0
2015-09-22 10:30:00,106.7,106.7,106.51,106.55,4115.0,86.4381,86.4381,86.2842,86.3166,4115.0
2015-09-22 10:35:00,106.5,106.54,106.29,106.32,4300.0,86.2761,86.3085,86.106,86.1303,4300.0
2015-09-22 10:40:00,106.29,106.34,106.2,106.3,4314.0,86.106,86.1465,86.0331,86.1141,4314.0
2015-09-22 10:45:00,106.29,106.34,106.17,106.34,6826.0,86.106,86.1465,86.0088,86.1465,6826.0
2015-09-22 10:50:00,106.33,106.51,106.27,106.49,3800.0,86.1384,86.2842,86.0898,86.268,3800.0
2015-09-22 10:55:00,106.47,106.53,106.42,106.45,2291.0,86.2518,86.3004,86.2113,86.2356,2291.0
2015-09-22 11:00:00,106.45,106.63,106.4,106.54,2562.0,86.2356,86.3814,86.1951,86.3085,2562.0
2015-09-22 11:05:00,106.56,106.62,106.44,106.47,2240.0,86.3247,86.3733,86.2275,86.2518,2240.0
2015-09-22 11:10:00,106.47,106.7,106.45,106.59,2961.0,86.2518,86.4381,86.2356,86.349,2961.0
2015-09-22 11:15:00,106.56,106.56,106.4,106.51,5653.0,86.3247,86.3247,86.1951,86.2842,5653.0
2015-09-22 11:20:00,106.53,106.59,106.35,106.4,3623.0,86.3004,86.349,86.1546,86.1951,3623.0
2015-09-22 11:25:00,106.44,106.46,106.31,106.32,2000.0,86.2275,86.2437,86.1222,86.1303,2000.0
2015-09-22 11:30:00,106.29,106.46,106.29,106.35,2114.0,86.106,86.2437,86.106,86.1546,2114.0
2015-09-22 11:35:00,106.34,106.41,106.23,106.26,11040.0,86.1465,86.2032,86.0574,86.0817,11040.0
2015-09-22 11:40:00,106.28,106.31,106.19,106.2,2720.0,86.0979,86.1222,86.025,86.0331,2720.0
2015-09-22 11:45:00,106.19,106.46,106.18,106.42,3402.0,86.025,86.2437,86.0169,86.2113,3402.0
2015-09-22 11:50:00,106.41,106.55,106.39,106.51,1900.0,86.2032,86.3166,86.187,86.2842,1900.0
2015-09-22 11:55:00,106.49,106.55,106.4,106.4,4200.0,86.268,86.3166,86.1951,86.1951,4200.0
2015-09-22 12:00:00,106.3,106.3,106.16,106.26,2038.0,86.1141,86.1141,86.0007,86.0817,2038.0
2015-09-22 12:05:00,106.23,106.69,106.23,106.66,5457.0,86.0574,86.43,86.0574,86.4057,5457.0
2015-09-22 12:10:00,106.67,106.71,106.49,106.54,5230.0,86.4138,86.4462,86.268,86.3085,5230.0
2015-09-22 12:15:00,106.54,106.59,106.47,106.56,13261.0,86.3085,86.349,86.2518,86.3247,13261.0
2015-09-22 12:20:00,106.56,106.62,106.43,106.47,6249.0,86.3247,86.3733,86.2194,86.2518,6249.0
2015-09-22 12:25:00,106.49,106.49,106.32,106.42,5600.0,86.268,86.268,86.1303,86.2113,5600.0
2015-09-22 12:30:00,106.4,106.4,106.23,106.28,4240.0,86.1951,86.1951,86.0574,86.0979,4240.0
2015-09-22 12:35:00,106.28,106.46,106.28,106.46,5048.0,86.0979,86.2437,86.0979,86.2437,5048.0
2015-09-22 12:40:00,106.44,106.46,106.36,106.44,2287.0,86.2275,86.2437,86.1627,86.2275,2287.0
2015-09-22 12:45:00,106.37,106.37,106.14,106.15,4333.0,86.1708,86.1708,85.9845,85.9926,4333.0
2015-09-22 12:50:00,106.11,106.12,105.84,106.08,124091.0,85.9602,85.9683,85.7414,85.9359,124091.0
2015-09-22 12:55:00,106.08,106.16,106.06,106.07,6245.0,85.9359,86.0007,85.9197,85.9278,6245.0
2015-09-22 13:00:00,106.04,106.38,106.04,106.34,7341.0,85.9035,86.1789,85.9035,86.1465,7341.0
2015-09-22 13:05:00,106.42,106.42,106.17,106.18,7509.0,86.2113,86.2113,86.0088,86.0169,7509.0
2015-09-22 13:10:00,106.19,106.33,106.19,106.29,7900.0,86.025,86.1384,86.025,86.106,7900.0
2015-09-22 13:15:00,106.29,106.39,106.21,106.35,7277.0,86.106,86.187,86.0412,86.1546,7277.0
2015-09-22 13:20:00,106.31,106.34,106.14,106.31,13000.0,86.1222,86.1465,85.9845,86.1222,13000.0
2015-09-22 13:25:00,106.31,106.33,106.21,106.25,22165.0,86.1222,86.1384,86.0412,86.0736,22165.0
2015-09-22 13:30:00,106.22,106.41,106.22,106.37,6310.0,86.0493,86.2032,86.0493,86.1708,6310.0
2015-09-22 13:35:00,106.35,106.42,106.33,106.38,4606.0,86.1546,86.2113,86.1384,86.1789,4606.0
2015-09-22 13:40:00,106.4,106.65,106.36,106.64,6347.0,86.1951,86.3976,86.1627,86.3895,6347.0
2015-09-22 13:45:00,106.59,106.64,106.45,106.45,4945.0,86.349,86.3895,86.2356,86.2356,4945.0
2015-09-22 13:50:00,106.44,106.58,106.39,106.53,10397.0,86.2275,86.3409,86.187,86.3004,10397.0
2015-09-22 13:55:00,106.52,106.71,106.5,106.66,5235.0,86.2923,86.4462,86.2761,86.4057,5235.0
2015-09-22 14:00:00,106.66,106.74,106.52,106.7,4776.0,86.4057,86.4705,86.2923,86.4381,4776.0
2015-09-22 14:05:00,106.68,106.78,106.56,106.56,5180.0,86.4219,86.5029,86.3247,86.3247,5180.0
2015-09-22 14:10:00,106.59,106.59,106.42,106.51,5816.0,86.349,86.349,86.2113,86.2842,5816.0
2015-09-22 14:15:00,106.51,106.6,106.45,106.47,9590.0,86.2842,86.3571,86.2356,86.2518,9590.0
2015-09-22 14:20:00,106.53,106.57,106.43,106.44,5278.0,86.3004,86.3328,86.2194,86.2275,5278.0
2015-09-22 14:25:00,106.45,106.69,106.44,106.64,5449.0,86.2356,86.43,86.2275,86.3895,5449.0
2015-09-22 14:30:00,106.65,106.82,106.57,106.78,5763.0,86.3976,86.5353,86.3328,86.5029,5763.0
2015-09-22 14:35:00,106.78,106.81,106.65,106.78,10749.0,86.5029,86.5272,86.3976,86.5029,10749.0
2015-09-22 14:40:00,106.75,106.86,106.69,106.71,8119.0,86.4786,86.5678,86.43,86.4462,8119.0
2015-09-22 14:45:00,106.75,106.78,106.52,106.52,4300.0,86.4786,86.5029,86.2923,86.2923,4300.0
2015-09-22 14:50:00,106.55,106.65,106.51,106.51,10730.0,86.3166,86.3976,86.2842,86.2842,10730.0
2015-09-22 14:55:00,106.51,106.69,106.43,106.62,16523.0,86.2842,86.43,86.2194,86.3733,16523.0
2015-09-22 15:00:00,106.62,106.72,106.57,106.65,8935.0,86.3733,86.4543,86.3328,86.3976,8935.0
2015-09-22 15:05:00,106.7,106.85,106.62,106.79,34316.0,86.4381,86.5597,86.3733,86.511,34316.0
2015-09-22 15:10:00,106.8,106.83,106.7,106.77,11609.0,86.5191,86.5434,86.4381,86.4948,11609.0
2015-09-22 15:15:00,106.79,106.87,106.79,106.81,15145.0,86.511,86.5759,86.511,86.5272,15145.0
2015-09-22 15:20:00,106.84,106.95,106.78,106.95,20054.0,86.5516,86.6407,86.5029,86.6407,20054.0
2015-09-22 15:25:00,106.92,107.23,106.92,107.22,37799.0,86.6164,86.8675,86.6164,86.8594,37799.0
2015-09-22 15:30:00,107.24,107.54,107.24,107.5,26824.0,86.8756,87.1186,86.8756,87.0862,26824.0
2015-09-22 15:35:00,107.53,107.66,107.53,107.66,42654.0,87.1105,87.2158,87.1105,87.2158,42654.0
2015-09-22 15:40:00,107.71,107.77,107.56,107.68,22257.0,87.2563,87.3049,87.1348,87.232,22257.0
2015-09-22 15:45:00,107.66,107.68,107.45,107.53,27257.0,87.2158,87.232,87.0457,87.1105,27257.0
2015-09-22 15:50:00,107.49,107.56,107.39,107.52,37002.0,87.0781,87.1348,86.9971,87.1024,37002.0
2015-09-22 15:55:00,107.52,107.7,107.46,107.49,54312.0,87.1024,87.2482,87.0538,87.0781,54312.0
2015-09-23 09:30:00,107.6,107.6,107.1,107.26,14402.0,87.1672,87.1672,86.7622,86.8918,14402.0
2015-09-23 09:35:00,107.49,107.67,107.27,107.49,14140.0,87.0781,87.2239,86.8999,87.0781,14140.0
2015-09-23 09:40:00,107.39,107.6,107.37,107.53,4748.0,86.9971,87.1672,86.9809,87.1105,4748.0
2015-09-23 09:45:00,107.52,107.7,107.33,107.57,15692.0,87.1024,87.2482,86.9485,87.1429,15692.0
2015-09-23 09:50:00,107.54,107.68,107.5,107.64,1600.0,87.1186,87.232,87.0862,87.1996,1600.0
2015-09-23 09:55:00,107.69,107.75,107.51,107.73,10214.0,87.2401,87.2887,87.0943,87.2725,10214.0
2015-09-23 10:00:00,107.7,107.96,107.63,107.93,11624.0,87.2482,87.4589,87.1915,87.4346,11624.0
2015-09-23 10:05:00,107.9,107.94,107.63,107.7,9959.0,87.4103,87.4427,87.1915,87.2482,9959.0
2015-09-23 10:10:00,107.66,107.89,107.61,107.82,20526.0,87.2158,87.4022,87.1753,87.3455,20526.0
2015-09-23 10:15:00,107.8,107.82,107.64,107.82,3412.0,87.3293,87.3455,87.1996,87.3455,3412.0
2015-09-23 10:20:00,107.8,107.8,107.57,107.67,2500.0,87.3293,87.3293,87.1429,87.2239,2500.0
2015-09-23 10:25:00,107.69,107.9,107.69,107.85,4222.0,87.2401,87.4103,87.2401,87.3698,4222.0
2015-09-23 10:30:00,107.87,107.9,107.72,107.79,2000.0,87.386,87.4103,87.2644,87.3211,2000.0
2015-09-23 10:35:00,107.89,107.93,107.73,107.81,14327.0,87.4022,87.4346,87.2725,87.3374,14327.0
2015-09-23 10:40:00,107.81,107.91,107.78,107.86,8731.0,87.3374,87.4184,87.313,87.3779,8731.0
2015-09-23 10:45:00,107.85,107.91,107.77,107.82,11166.0,87.3698,87.4184,87.3049,87.3455,11166.0
2015-09-23 10:50:00,107.86,108.01,107.83,107.85,9010.0,87.3779,87.4994,87.3536,87.3698,9010.0
2015-09-23 10:55:00,107.85,107.85,107.65,107.66,4388.0,87.3698,87.3698,87.2077,87.2158,4388.0
2015-09-23 11:00:00,107.66,107.66,107.53,107.59,5602.0,87.2158,87.2158,87.1105,87.1591,5602.0
2015-09-23 11:05:00,107.58,107.58,107.37,107.46,7269.0,87.151,87.151,86.9809,87.0538,7269.0
2015-09-23 11:10:00,107.45,107.45,107.09,107.09,7966.0,87.0457,87.0457,86.7541,86.7541,7966.0
2015-09-23 11:15:00,107.03,107.06,106.94,107.05,10079.0,86.7055,86.7298,86.6326,86.7217,10079.0
2015-09-23 11:20:00,107.02,107.02,106.82,106.85,3600.0,86.6974,86.6974,86.5353,86.5597,3600.0
2015-09-23 11:25:00,106.87,106.88,106.76,106.83,4370.0,86.5759,86.584,86.4867,86.5434,4370.0
2015-09-23 11:30:00,106.85,106.85,106.66,106.67,4693.0,86.5597,86.5597,86.4057,86.4138,4693.0
2015-09-23 11:35:00,106.64,106.8,106.64,106.77,5469.0,86.3895,86.5191,86.3895,86.4948,5469.0
2015-09-23 11:40:00,106.79,106.79,106.51,106.51,9829.0,86.511,86.511,86.2842,86.2842,9829.0
2015-09-23 11:45:00,106.45,106.56,106.43,106.51,4000.0,86.2356,86.3247,86.2194,86.2842,4000.0
2015-09-23 11:50:00,106.5,106.58,106.38,106.46,5099.0,86.2761,86.3409,86.1789,86.2437,5099.0
2015-09-23 11:55:00,106.47,106.57,106.47,106.53,4562.0,86.2518,86.3328,86.2518,86.3004,4562.0
2015-09-23 12:00:00,106.5,106.51,106.33,106.34,4596.0,86.2761,86.2842,86.1384,86.1465,4596.0
2015-09-23 12:05:00,106.3,106.38,106.29,106.31,4102.0,86.1141,86.1789,86.106,86.1222,4102.0
2015-09-23 12:10:00,106.35,106.47,106.34,106.47,2889.0,86.1546,86.2518,86.1465,86.2518,2889.0
2015-09-23 12:15:00,106.45,106.48,106.41,106.48,2316.0,86.2356,86.2599,86.2032,86.2599,2316.0
2015-09-23 12:20:00,106.53,106.53,106.33,106.47,7955.0,86.3004,86.3004,86.1384,86.2518,7955.0
2015-09-23 12:25:00,106.47,106.57,106.47,106.54,2726.0,86.2518,86.3328,86.2518,86.3085,2726.0
2015-09-23 12:30:00,106.55,106.58,106.48,106.57,7582.0,86.3166,86.3409,86.2599,86.3328,7582.0
2015-09-23 12:35:00,106.56,106.59,106.52,106.52,6651.0,86.3247,86.349,86.2923,86.2923,6651.0
2015-09-23 12:40:00,106.56,106.6,106.52,106.57,9044.0,86.3247,86.3571,86.2923,86.3328,9044.0
2015-09-23 12:45:00,106.57,106.58,106.53,106.53,5202.0,86.3328,86.3409,86.3004,86.3004,5202.0
2015-09-23 12:50:00,106.53,106.67,106.53,106.59,15715.0,86.3004,86.4138,86.3004,86.349,15715.0
2015-09-23 12:55:00,106.58,106.6,106.43,106.49,10881.0,86.3409,86.3571,86.2194,86.268,10881.0
2015-09-23 13:00:00,106.46,106.57,106.45,106.53,9502.0,86.2437,86.3328,86.2356,86.3004,9502.0
2015-09-23 13:05:00,106.53,106.75,106.5,106.62,14544.0,86.3004,86.4786,86.2761,86.3733,14544.0
2015-09-23 13:10:00,106.62,106.66,106.6,106.66,1522.0,86.3733,86.4057,86.3571,86.4057,1522.0
2015-09-23 13:15:00,106.67,106.94,106.66,106.69,26144.0,86.4138,86.6326,86.4057,86.43,26144.0
2015-09-23 13:20:00,106.71,106.74,106.51,106.51,10566.0,86.4462,86.4705,86.2842,86.2842,10566.0
2015-09-23 13:25:00,106.5,106.5,106.38,106.38,5233.0,86.2761,86.2761,86.1789,86.1789,5233.0
2015-09-23 13:30:00,106.42,106.66,106.38,106.66,4365.0,86.2113,86.4057,86.1789,86.4057,4365.0
2015-09-23 13:35:00,106.63,106.72,106.6,106.7,8134.0,86.3814,86.4543,86.3571,86.4381,8134.0
2015-09-23 13:40:00,106.68,107.05,106.67,107.02,5900.0,86.4219,86.7217,86.4138,86.6974,5900.0
2015-09-23 13:45:00,107.01,107.08,106.95,106.99,6033.0,86.6893,86.746,86.6407,86.6731,6033.0
2015-09-23 13:50:00,106.96,106.97,106.84,106.84,2674.0,86.6488,86.6569,86.5516,86.5516,2674.0
2015-09-23 13:55:00,106.88,106.99,106.86,106.97,2931.0,86.584,86.6731,86.5678,86.6569,2931.0
2015-09-23 14:00:00,106.97,107.04,106.93,106.96,10839.0,86.6569,86.7136,86.6245,86.6488,10839.0
2015-09-23 14:05:00,106.97,107.09,106.97,107.06,14171.0,86.6569,86.7541,86.6569,86.7298,14171.0
2015-09-23 14:10:00,107.07,107.15,107.07,107.12,1199.0,86.7379,86.8027,86.7379,86.7784,1199.0
2015-09-23 14:15:00,107.05,107.11,106.97,106.97,2299.0,86.7217,86.7703,86.6569,86.6569,2299.0
2015-09-23 14:20:00,107.0,107.0,106.86,106.95,2673.0,86.6812,86.6812,86.5678,86.6407,2673.0
2015-09-23 14:25:00,106.98,107.02,106.89,106.91,4200.0,86.665,86.6974,86.5921,86.6083,4200.0
2015-09-23 14:30:00,106.9,107.01,106.89,106.95,26245.0,86.6002,86.6893,86.5921,86.6407,26245.0
2015-09-23 14:35:00,106.94,106.94,106.71,106.81,3600.0,86.6326,86.6326,86.4462,86.5272,3600.0
2015-09-23 14:40:00,106.77,106.78,106.73,106.74,11480.0,86.4948,86.5029,86.4624,86.4705,11480.0
2015-09-23 14:45:00,106.74,106.82,106.69,106.82,8429.0,86.4705,86.5353,86.43,86.5353,8429.0
2015-09-23 14:50:00,106.83,106.87,106.7,106.71,4475.0,86.5434,86.5759,86.4381,86.4462,4475.0
2015-09-23 14:55:00,106.74,106.86,106.74,106.86,2457.0,86.4705,86.5678,86.4705,86.5678,2457.0
2015-09-23 15:00:00,106.86,106.89,106.78,106.82,13173.0,86.5678,86.5921,86.5029,86.5353,13173.0
2015-09-23 15:05:00,106.8,106.85,106.73,106.8,9429.0,86.5191,86.5597,86.4624,86.5191,9429.0
2015-09-23 15:10:00,106.88,106.88,106.71,106.71,7600.0,86.584,86.584,86.4462,86.4462,7600.0
2015-09-23 15:15:00,106.72,106.88,106.69,106.82,15136.0,86.4543,86.584,86.43,86.5353,15136.0
2015-09-23 15:20:00,106.82,106.83,106.68,106.68,13000.0,86.5353,86.5434,86.4219,86.4219,13000.0
2015-09-23 15:25:00,106.68,106.8,106.64,106.8,4646.0,86.4219,86.5191,86.3895,86.5191,4646.0
2015-09-23 15:30:00,106.8,106.83,106.63,106.75,11432.0,86.5191,86.5434,86.3814,86.4786,11432.0
2015-09-23 15:35:00,106.76,106.78,106.65,106.78,9994.0,86.4867,86.5029,86.3976,86.5029,9994.0
2015-09-23 15:40:00,106.78,106.85,106.75,106.77,8063.0,86.5029,86.5597,86.4786,86.4948,8063.0
2015-09-23 15:45:00,106.8,106.92,106.73,106.9,15910.0,86.5191,86.6164,86.4624,86.6002,15910.0
2015-09-23 15:50:00,106.94,107.02,106.87,106.95,25502.0,86.6326,86.6974,86.5759,86.6407,25502.0
2015-09-23 15:55:00,106.92,107.04,106.86,106.92,89097.0,86.6164,86.7136,86.5678,86.6164,89097.0
2015-09-24 09:30:00,105.7,106.21,105.44,106.21,17151.0,85.628,86.0412,85.4174,86.0412,17151.0
2015-09-24 09:35:00,106.1,106.1,105.72,105.88,6808.0,85.9521,85.9521,85.6442,85.7739,6808.0
2015-09-24 09:40:00,105.86,105.86,105.37,105.51,9775.0,85.7576,85.7576,85.3607,85.4741,9775.0
2015-09-24 09:45:00,105.48,105.73,105.45,105.63,71034.0,85.4498,85.6523,85.4255,85.5713,71034.0
2015-09-24 09:50:00,105.63,106.1,105.56,106.0,33193.0,85.5713,85.9521,85.5146,85.8711,33193.0
2015-09-24 09:55:00,106.0,106.32,105.97,106.32,5460.0,85.8711,86.1303,85.8468,86.1303,5460.0
2015-09-24 10:00:00,106.31,106.73,106.29,106.52,60007.0,86.1222,86.4624,86.106,86.2923,60007.0
2015-09-24 10:05:00,106.55,106.63,106.42,106.44,30762.0,86.3166,86.3814,86.2113,86.2275,30762.0
2015-09-24 10:10:00,106.48,106.53,106.22,106.22,5170.0,86.2599,86.3004,86.0493,86.0493,5170.0
2015-09-24 10:15:00,106.24,106.25,106.01,106.06,4300.0,86.0655,86.0736,85.8792,85.9197,4300.0
2015-09-24 10:20:00,106.09,106.13,105.67,105.82,4978.0,85.944,85.9764,85.6037,85.7252,4978.0
2015-09-24 10:25:00,105.8,105.82,105.7,105.74,6458.0,85.709,85.7252,85.628,85.6604,6458.0
2015-09-24 10:30:00,105.71,105.98,105.71,105.88,7534.0,85.6361,85.8549,85.6361,85.7739,7534.0
2015-09-24 10:35:00,105.85,105.96,105.77,105.89,7200.0,85.7495,85.8387,85.6847,85.782,7200.0
2015-09-24 10:40:00,105.87,105.87,105.65,105.65,5198.0,85.7657,85.7657,85.5875,85.5875,5198.0
2015-09-24 10:45:00,105.65,106.04,105.65,105.97,7970.0,85.5875,85.9035,85.5875,85.8468,7970.0
2015-09-24 10:50:00,105.99,106.12,105.96,105.96,3502.0,85.863,85.9683,85.8387,85.8387,3502.0
2015-09-24 10:55:00,106.02,106.12,105.95,105.96,5064.0,85.8873,85.9683,85.8306,85.8387,5064.0
2015-09-24 11:00:00,105.95,105.95,105.8,105.84,6836.0,85.8306,85.8306,85.709,85.7414,6836.0
2015-09-24 11:05:00,105.87,106.05,105.87,106.05,5810.0,85.7657,85.9116,85.7657,85.9116,5810.0
2015-09-24 11:10:00,106.09,106.12,105.98,106.06,2766.0,85.944,85.9683,85.8549,85.9197,2766.0
2015-09-24 11:15:00,106.08,106.28,106.08,106.27,4662.0,85.9359,86.0979,85.9359,86.0898,4662.0
2015-09-24 11:20:00,106.32,106.32,106.13,106.22,3227.0,86.1303,86.1303,85.9764,86.0493,3227.0
2015-09-24 11:25:00,106.21,106.26,106.1,106.11,2996.0,86.0412,86.0817,85.9521,85.9602,2996.0
2015-09-24 11:30:00,106.16,106.36,106.14,106.26,4588.0,86.0007,86.1627,85.9845,86.0817,4588.0
2015-09-24 11:35:00,106.28,106.35,106.17,106.35,3100.0,86.0979,86.1546,86.0088,86.1546,3100.0
2015-09-24 11:40:00,106.33,106.37,106.23,106.27,4050.0,86.1384,86.1708,86.0574,86.0898,4050.0
2015-09-24 11:45:00,106.28,106.29,106.14,106.18,19500.0,86.0979,86.106,85.9845,86.0169,19500.0
2015-09-24 11:50:00,106.22,106.31,106.22,106.23,30423.0,86.0493,86.1222,86.0493,86.0574,30423.0
2015-09-24 11:55:00,106.26,106.6,106.26,106.6,5857.0,86.0817,86.3571,86.0817,86.3571,5857.0
2015-09-24 12:00:00,106.6,106.78,106.56,106.78,8436.0,86.3571,86.5029,86.3247,86.5029,8436.0
2015-09-24 12:05:00,106.78,106.83,106.57,106.57,19580.0,86.5029,86.5434,86.3328,86.3328,19580.0
2015-09-24 12:10:00,106.56,106.6,106.43,106.45,12407.0,86.3247,86.3571,86.2194,86.2356,12407.0
2015-09-24 12:15:00,106.45,106.48,106.32,106.32,13963.0,86.2356,86.2599,86.1303,86.1303,13963.0
2015-09-24 12:20:00,106.32,106.53,106.31,106.45,2900.0,86.1303,86.3004,86.1222,86.2356,2900.0
2015-09-24 12:25:00,106.43,106.43,106.35,106.43,2058.0,86.2194,86.2194,86.1546,86.2194,2058.0
2015-09-24 12:30:00,106.45,106.76,106.45,106.76,2100.0,86.2356,86.4867,86.2356,86.4867,2100.0
2015-09-24 12:35:00,106.75,106.75,106.59,106.59,1800.0,86.4786,86.4786,86.349,86.349,1800.0
2015-09-24 12:40:00,106.64,106.67,106.52,106.52,5500.0,86.3895,86.4138,86.2923,86.2923,5500.0
2015-09-24 12:45:00,106.55,106.55,106.37,106.41,2300.0,86.3166,86.3166,86.1708,86.2032,2300.0
2015-09-24 12:50:00,106.4,106.46,106.35,106.41,25332.0,86.1951,86.2437,86.1546,86.2032,25332.0
2015-09-24 12:55:00,106.42,106.49,106.36,106.42,27554.0,86.2113,86.268,86.1627,86.2113,27554.0
2015-09-24 13:00:00,106.42,106.45,106.32,106.32,85157.0,86.2113,86.2356,86.1303,86.1303,85157.0
2015-09-24 13:05:00,106.26,106.33,106.08,106.3,27919.0,86.0817,86.1384,85.9359,86.1141,27919.0
2015-09-24 13:10:00,106.34,106.52,106.29,106.44,8784.0,86.1465,86.2923,86.106,86.2275,8784.0
2015-09-24 13:15:00,106.46,106.46,106.32,106.35,2585.0,86.2437,86.2437,86.1303,86.1546,2585.0
2015-09-24 13:20:00,106.3,106.31,106.22,106.26,2944.0,86.1141,86.1222,86.0493,86.0817,2944.0
2015-09-24 13:25:00,106.27,106.29,106.17,106.29,3794.0,86.0898,86.106,86.0088,86.106,3794.0
2015-09-24 13:30:00,106.32,106.37,106.12,106.37,6000.0,86.1303,86.1708,85.9683,86.1708,6000.0
2015-09-24 13:35:00,106.41,106.45,106.37,106.42,4001.0,86.2032,86.2356,86.1708,86.2113,4001.0
2015-09-24 13:40:00,106.41,106.58,106.32,106.58,5890.0,86.2032,86.3409,86.1303,86.3409,5890.0
2015-09-24 13:45:00,106.59,106.78,106.55,106.71,5226.0,86.349,86.5029,86.3166,86.4462,5226.0
2015-09-24 13:50:00,106.74,106.76,106.64,106.64,7868.0,86.4705,86.4867,86.3895,86.3895,7868.0
2015-09-24 13:55:00,106.67,106.67,106.57,106.59,2400.0,86.4138,86.4138,86.3328,86.349,2400.0
2015-09-24 14:00:00,106.58,106.58,106.49,106.54,5056.0,86.3409,86.3409,86.268,86.3085,5056.0
2015-09-24 14:05:00,106.54,106.68,106.54,106.65,5937.0,86.3085,86.4219,86.3085,86.3976,5937.0
2015-09-24 14:10:00,106.64,106.69,106.57,106.57,4022.0,86.3895,86.43,86.3328,86.3328,4022.0
2015-09-24 14:15:00,106.61,106.72,106.6,106.67,8883.0,86.3652,86.4543,86.3571,86.4138,8883.0
2015-09-24 14:20:00,106.7,106.81,106.64,106.74,13620.0,86.4381,86.5272,86.3895,86.4705,13620.0
2015-09-24 14:25:00,106.7,106.8,106.67,106.71,8023.0,86.4381,86.5191,86.4138,86.4462,8023.0
2015-09-24 14:30:00,106.71,106.74,106.61,106.63,3806.0,86.4462,86.4705,86.3652,86.3814,3806.0
2015-09-24 14:35:00,106.65,106.76,106.59,106.76,5300.0,86.3976,86.4867,86.349,86.4867,5300.0
2015-09-24 14:40:00,106.78,106.88,106.62,106.7,7738.0,86.5029,86.584,86.3733,86.4381,7738.0
2015-09-24 14:45:00,106.73,107.17,106.73,107.11,7808.0,86.4624,86.8189,86.4624,86.7703,7808.0
2015-09-24 14:50:00,107.11,107.19,106.88,106.91,11447.0,86.7703,86.8351,86.584,86.6083,11447.0
2015-09-24 14:55:00,107.04,107.13,106.96,107.07,13327.0,86.7136,86.7865,86.6488,86.7379,13327.0
2015-09-24 15:00:00,107.03,107.09,106.91,106.91,10299.0,86.7055,86.7541,86.6083,86.6083,10299.0
2015-09-24 15:05:00,106.97,106.97,106.57,106.65,8991.0,86.6569,86.6569,86.3328,86.3976,8991.0
2015-09-24 15:10:00,106.63,106.84,106.53,106.79,6872.0,86.3814,86.5516,86.3004,86.511,6872.0
2015-09-24 15:15:00,106.73,106.94,106.72,106.94,6621.0,86.4624,86.6326,86.4543,86.6326,6621.0
2015-09-24 15:20:00,106.95,107.06,106.94,106.96,8743.0,86.6407,86.7298,86.6326,86.6488,8743.0
2015-09-24 15:25:00,106.94,107.1,106.9,107.03,10340.0,86.6326,86.7622,86.6002,86.7055,10340.0
2015-09-24 15:30:00,107.0,107.12,106.94,106.98,9661.0,86.6812,86.7784,86.6326,86.665,9661.0
2015-09-24 15:35:00,106.96,106.96,106.75,106.85,12238.0,86.6488,86.6488,86.4786,86.5597,12238.0
2015-09-24 15:40:00,106.85,107.05,106.85,107.0,16344.0,86.5597,86.7217,86.5597,86.6812,16344.0
2015-09-24 15:45:00,107.0,107.08,106.92,107.02,16914.0,86.6812,86.746,86.6164,86.6974,16914.0
2015-09-24 15:50:00,107.0,107.01,106.72,106.82,19183.0,86.6812,86.6893,86.4543,86.5353,19183.0
2015-09-24 15:55:00,106.8,107.04,106.74,106.94,66473.0,86.5191,86.7136,86.4705,86.6326,66473.0
2015-09-25 09:30:00,108.1,108.55,107.98,108.36,43175.0,87.5723,87.9368,87.4751,87.7829,43175.0
2015-09-25 09:35:00,108.26,108.48,108.07,108.08,27281.0,87.7019,87.8801,87.548,87.5561,27281.0
2015-09-25 09:40:00,107.9,108.14,107.8,108.02,3269.0,87.4103,87.6047,87.3293,87.5075,3269.0
2015-09-25 09:45:00,108.12,108.24,107.9,108.24,4300.0,87.5885,87.6857,87.4103,87.6857,4300.0
2015-09-25 09:50:00,108.26,108.37,108.13,108.25,3126.0,87.7019,87.791,87.5966,87.6938,3126.0
2015-09-25 09:55:00,108.17,108.37,108.07,108.31,13870.0,87.629,87.791,87.548,87.7424,13870.0
2015-09-25 10:00:00,108.17,108.17,107.92,108.01,26226.0,87.629,87.629,87.4265,87.4994,26226.0
2015-09-25 10:05:00,108.01,108.11,107.85,108.02,10758.0,87.4994,87.5804,87.3698,87.5075,10758.0
2015-09-25 10:10:00,108.0,108.07,107.88,108.03,16677.0,87.4913,87.548,87.3941,87.5156,16677.0
2015-09-25 10:15:00,108.02,108.07,107.97,108.0,6694.0,87.5075,87.548,87.467,87.4913,6694.0
2015-09-25 10:20:00,108.1,108.15,107.9,107.94,3816.0,87.5723,87.6128,87.4103,87.4427,3816.0
2015-09-25 10:25:00,107.89,108.06,107.86,108.05,7112.0,87.4022,87.5399,87.3779,87.5318,7112.0
2015-09-25 10:30:00,108.05,108.18,107.88,108.07,5803.0,87.5318,87.6371,87.3941,87.548,5803.0
2015-09-25 10:35:00,108.02,108.16,107.97,108.12,6997.0,87.5075,87.6209,87.467,87.5885,6997.0
2015-09-25 10:40:00,108.14,108.14,107.96,108.0,12417.0,87.6047,87.6047,87.4589,87.4913,12417.0
2015-09-25 10:45:00,108.0,108.09,107.91,107.99,9406.0,87.4913,87.5642,87.4184,87.4832,9406.0
2015-09-25 10:50:00,108.01,108.06,107.96,108.02,13345.0,87.4994,87.5399,87.4589,87.5075,13345.0
2015-09-25 10:55:00,108.02,108.21,108.01,108.19,6904.0,87.5075,87.6614,87.4994,87.6452,6904.0
2015-09-25 11:00:00,108.19,108.24,108.11,108.12,6904.0,87.6452,87.6857,87.5804,87.5885,6904.0
2015-09-25 11:05:00,108.1,108.14,108.0,108.05,4300.0,87.5723,87.6047,87.4913,87.5318,4300.0
2015-09-25 11:10:00,108.07,108.16,108.05,108.16,3200.0,87.548,87.6209,87.5318,87.6209,3200.0
2015-09-25 11:15:00,108.17,108.18,108.01,108.01,5052.0,87.629,87.6371,87.4994,87.4994,5052.0
2015-09-25 11:20:00,107.97,108.06,107.93,108.05,5480.0,87.467,87.5399,87.4346,87.5318,5480.0
2015-09-25 11:25:00,108.04,108.13,108.01,108.06,3416.0,87.5237,87.5966,87.4994,87.5399,3416.0
2015-09-25 11:30:00,108.02,108.1,108.0,108.0,4239.0,87.5075,87.5723,87.4913,87.4913,4239.0
2015-09-25 11:35:00,108.03,108.08,107.95,107.98,3700.0,87.5156,87.5561,87.4508,87.4751,3700.0
2015-09-25 11:40:00,107.95,108.11,107.95,108.11,3230.0,87.4508,87.5804,87.4508,87.5804,3230.0
2015-09-25 11:45:00,108.11,108.19,108.03,108.12,2900.0,87.5804,87.6452,87.5156,87.5885,2900.0
2015-09-25 11:50:00,108.11,108.21,108.11,108.15,1666.0,87.5804,87.6614,87.5804,87.6128,1666.0
2015-09-25 11:55:00,108.18,108.25,108.09,108.17,3821.0,87.6371,87.6938,87.5642,87.629,3821.0
2015-09-25 12:00:00,108.19,108.22,108.08,108.13,3606.0,87.6452,87.6695,87.5561,87.5966,3606.0
2015-09-25 12:05:00,108.11,108.15,108.06,108.08,3343.0,87.5804,87.6128,87.5399,87.5561,3343.0
2015-09-25 12:10:00,108.09,108.23,108.08,108.19,2400.0,87.5642,87.6776,87.5561,87.6452,2400.0
2015-09-25 12:15:00,108.16,108.16,107.92,107.95,2833.0,87.6209,87.6209,87.4265,87.4508,2833.0
2015-09-25 12:20:00,107.95,108.08,107.94,108.05,1703.0,87.4508,87.5561,87.4427,87.5318,1703.0
2015-09-25 12:25:00,108.04,108.08,108.0,108.03,2150.0,87.5237,87.5561,87.4913,87.5156,2150.0
2015-09-25 12:30:00,108.07,108.12,108.0,108.08,5208.0,87.548,87.5885,87.4913,87.5561,5208.0
2015-09-25 12:35:00,108.03,108.05,107.94,108.03,2430.0,87.5156,87.5318,87.4427,87.5156,2430.0
2015-09-25 12:40:00,108.03,108.29,108.03,108.24,1377.0,87.5156,87.7262,87.5156,87.6857,1377.0
2015-09-25 12:45:00,108.24,108.3,108.22,108.22,2701.0,87.6857,87.7343,87.6695,87.6695,2701.0
2015-09-25 12:50:00,108.1,108.17,108.08,108.17,1629.0,87.5723,87.629,87.5561,87.629,1629.0
2015-09-25 12:55:00,108.27,108.31,108.17,108.24,1200.0,87.71,87.7424,87.629,87.6857,1200.0
2015-09-25 13:00:00,108.26,108.38,108.26,108.32,3503.0,87.7019,87.7991,87.7019,87.7505,3503.0
2015-09-25 13:05:00,108.29,108.48,108.23,108.47,5800.0,87.7262,87.8801,87.6776,87.872,5800.0
2015-09-25 13:10:00,108.44,108.46,108.42,108.46,1340.0,87.8477,87.8639,87.8315,87.8639,1340.0
2015-09-25 13:15:00,108.5,108.53,108.41,108.43,2330.0,87.8963,87.9206,87.8234,87.8396,2330.0
2015-09-25 13:20:00,108.45,108.46,108.33,108.36,4956.0,87.8558,87.8639,87.7586,87.7829,4956.0
2015-09-25 13:25:00,108.35,108.39,108.32,108.37,3921.0,87.7748,87.8072,87.7505,87.791,3921.0
2015-09-25 13:30:00,108.35,108.48,108.35,108.44,4740.0,87.7748,87.8801,87.7748,87.8477,4740.0
2015-09-25 13:35:00,108.42,108.46,108.33,108.44,2600.0,87.8315,87.8639,87.7586,87.8477,2600.0
2015-09-25 13:40:00,108.46,108.46,108.37,108.4,2700.0,87.8639,87.8639,87.791,87.8153,2700.0
2015-09-25 13:45:00,108.42,108.51,108.3,108.51,7139.0,87.8315,87.9044,87.7343,87.9044,7139.0
2015-09-25 13:50:00,108.51,108.57,108.46,108.54,3007.0,87.9044,87.953,87.8639,87.9287,3007.0
2015-09-25 13:55:00,108.57,108.59,108.44,108.52,2590.0,87.953,87.9692,87.8477,87.9125,2590.0
2015-09-25 14:00:00,108.54,108.66,108.52,108.56,2400.0,87.9287,88.0259,87.9125,87.9449,2400.0
2015-09-25 14:05:00,108.54,108.7,108.53,108.63,5254.0,87.9287,88.0583,87.9206,88.0016,5254.0
2015-09-25 14:10:00,108.6,108.61,108.41,108.45,4580.0,87.9773,87.9854,87.8234,87.8558,4580.0
2015-09-25 14:15:00,108.43,108.5,108.29,108.29,3850.0,87.8396,87.8963,87.7262,87.7262,3850.0
2015-09-25 14:20:00,108.24,108.28,108.06,108.18,4400.0,87.6857,87.7181,87.5399,87.6371,4400.0
2015-09-25 14:25:00,108.21,108.21,108.01,108.06,4655.0,87.6614,87.6614,87.4994,87.5399,4655.0
2015-09-25 14:30:00,108.04,108.05,107.81,108.0,7070.0,87.5237,87.5318,87.3374,87.4913,7070.0
2015-09-25 14:35:00,108.02,108.08,107.94,107.94,6314.0,87.5075,87.5561,87.4427,87.4427,6314.0
2015-09-25 14:40:00,107.91,107.95,107.7,107.7,7418.0,87.4184,87.4508,87.2482,87.2482,7418.0
2015-09-25 14:45:00,107.79,107.82,107.46,107.47,7778.0,87.3211,87.3455,87.0538,87.0619,7778.0
2015-09-25 14:50:00,107.48,107.66,107.43,107.66,10309.0,87.07,87.2158,87.0295,87.2158,10309.0
2015-09-25 14:55:00,107.69,107.93,107.61,107.83,8682.0,87.2401,87.4346,87.1753,87.3536,8682.0
2015-09-25 15:00:00,107.84,107.84,107.61,107.61,11665.0,87.3617,87.3617,87.1753,87.1753,11665.0
2015-09-25 15:05:00,107.62,107.64,107.38,107.42,6400.0,87.1834,87.1996,86.989,87.0214,6400.0
2015-09-25 15:10:00,107.42,107.49,107.33,107.35,10665.0,87.0214,87.0781,86.9485,86.9647,10665.0
2015-09-25 15:15:00,107.38,107.64,107.35,107.53,17108.0,86.989,87.1996,86.9647,87.1105,17108.0
2015-09-25 15:20:00,107.52,107.75,107.48,107.71,15659.0,87.1024,87.2887,87.07,87.2563,15659.0
2015-09-25 15:25:00,107.75,107.94,107.66,107.81,21114.0,87.2887,87.4427,87.2158,87.3374,21114.0
2015-09-25 15:30:00,107.77,108.0,107.72,107.92,10815.0,87.3049,87.4913,87.2644,87.4265,10815.0
2015-09-25 15:35:00,107.92,107.97,107.7,107.81,9467.0,87.4265,87.467,87.2482,87.3374,9467.0
2015-09-25 15:40:00,107.83,108.03,107.7,108.02,11351.0,87.3536,87.5156,87.2482,87.5075,11351.0
2015-09-25 15:45:00,108.07,108.19,107.94,108.06,18652.0,87.548,87.6452,87.4427,87.5399,18652.0
2015-09-25 15:50:00,108.08,108.1,107.88,107.99,11854.0,87.5561,87.5723,87.3941,87.4832,11854.0
2015-09-25 15:55:00,108.01,108.17,107.92,108.05,52518.0,87.4994,87.629,87.4265,87.5318,52518.0
2015-09-28 09:30:00,107.01,108.5,106.91,107.02,25192.0,86.6893,87.8963,86.6083,86.6974,25192.0
2015-09-28 09:35:00,107.09,107.09,106.57,106.79,16199.0,86.7541,86.7541,86.3328,86.511,16199.0
2015-09-28 09:40:00,106.73,106.8,106.4,106.41,23987.0,86.4624,86.5191,86.1951,86.2032,23987.0
2015-09-28 09:45:00,106.41,106.44,106.15,106.15,13566.0,86.2032,86.2275,85.9926,85.9926,13566.0
2015-09-28 09:50:00,106.2,106.31,105.89,105.94,14278.0,86.0331,86.1222,85.782,85.8225,14278.0
2015-09-28 09:55:00,105.91,106.1,105.89,105.95,15300.0,85.7982,85.9521,85.782,85.8306,15300.0
2015-09-28 10:00:00,105.94,106.05,105.65,105.71,28840.0,85.8225,85.9116,85.5875,85.6361,28840.0
2015-09-28 10:05:00,105.69,105.72,105.46,105.52,13250.0,85.6199,85.6442,85.4336,85.4822,13250.0
2015-09-28 10:10:00,105.46,105.56,105.34,105.38,15234.0,85.4336,85.5146,85.3364,85.3688,15234.0
2015-09-28 10:15:00,105.38,105.41,105.2,105.24,10304.0,85.3688,85.3931,85.223,85.2554,10304.0
2015-09-28 10:20:00,105.21,105.38,105.14,105.35,11620.0,85.2311,85.3688,85.1744,85.3445,11620.0
2015-09-28 10:25:00,105.33,105.47,105.23,105.45,37643.0,85.3283,85.4417,85.2473,85.4255,37643.0
2015-09-28 10:30:00,105.44,105.49,105.33,105.4,17949.0,85.4174,85.4579,85.3283,85.385,17949.0
2015-09-28 10:35:00,105.38,105.58,105.27,105.31,20179.0,85.3688,85.5308,85.2797,85.3121,20179.0
2015-09-28 10:40:00,105.3,105.5,105.21,105.45,16777.0,85.304,85.466,85.2311,85.4255,16777.0
2015-09-28 10:45:00,105.46,105.51,105.1,105.26,13450.0,85.4336,85.4741,85.142,85.2716,13450.0
2015-09-28 10:50:00,105.2,105.31,105.0,105.26,14547.0,85.223,85.3121,85.061,85.2716,14547.0
2015-09-28 10:55:00,105.26,105.35,105.13,105.23,13702.0,85.2716,85.3445,85.1663,85.2473,13702.0
2015-09-28 11:00:00,105.27,105.39,105.18,105.32,13233.0,85.2797,85.3769,85.2068,85.3202,13233.0
2015-09-28 11:05:00,105.32,105.41,105.25,105.26,16282.0,85.3202,85.3931,85.2635,85.2716,16282.0
2015-09-28 11:10:00,105.25,105.28,105.05,105.08,8632.0,85.2635,85.2878,85.1015,85.1258,8632.0
2015-09-28 11:15:00,105.1,105.15,105.03,105.05,8574.0,85.142,85.1825,85.0853,85.1015,8574.0
2015-09-28 11:20:00,105.06,105.13,105.01,105.04,42570.0,85.1096,85.1663,85.0691,85.0934,42570.0
2015-09-28 11:25:00,105.05,105.05,104.67,104.7,40542.0,85.1015,85.1015,84.7936,84.8179,40542.0
2015-09-28 11:30:00,104.7,104.79,104.45,104.45,51302.0,84.8179,84.8908,84.6154,84.6154,51302.0
2015-09-28 11:35:00,104.45,104.54,104.39,104.51,26415.0,84.6154,84.6883,84.5668,84.664,26415.0
2015-09-28 11:40:00,104.51,104.64,104.48,104.54,11650.0,84.664,84.7693,84.6397,84.6883,11650.0
2015-09-28 11:45:00,104.53,104.54,104.3,104.33,13062.0,84.6802,84.6883,84.4939,84.5182,13062.0
2015-09-28 11:50:00,104.37,104.37,104.15,104.3,30566.0,84.5506,84.5506,84.3724,84.4939,30566.0
2015-09-28 11:55:00,104.3,104.36,104.21,104.31,11409.0,84.4939,84.5425,84.421,84.502,11409.0
2015-09-28 12:00:00,104.27,104.44,104.27,104.44,15600.0,84.4696,84.6073,84.4696,84.6073,15600.0
2015-09-28 12:05:00,104.45,104.51,104.36,104.49,29052.0,84.6154,84.664,84.5425,84.6478,29052.0
2015-09-28 12:10:00,104.5,104.52,104.32,104.41,55400.0,84.6559,84.6721,84.5101,84.583,55400.0
2015-09-28 12:15:00,104.39,104.4,104.12,104.13,15444.0,84.5668,84.5749,84.3481,84.3562,15444.0
2015-09-28 12:20:00,104.09,104.12,103.95,104.12,8120.0,84.3238,84.3481,84.2103,84.3481,8120.0
2015-09-28 12:25:00,104.16,104.24,104.08,104.16,8157.0,84.3805,84.4453,84.3157,84.3805,8157.0
2015-09-28 12:30:00,104.09,104.09,103.79,103.91,11388.0,84.3238,84.3238,84.0807,84.1779,11388.0
2015-09-28 12:35:00,103.86,103.89,103.76,103.81,10874.0,84.1374,84.1617,84.0564,84.0969,10874.0
2015-09-28 12:40:00,103.77,103.82,103.62,103.65,12100.0,84.0645,84.105,83.943,83.9673,12100.0
2015-09-28 12:45:00,103.66,103.7,103.58,103.62,14177.0,83.9754,84.0078,83.9106,83.943,14177.0
2015-09-28 12:50:00,103.64,103.89,103.53,103.88,20986.0,83.9592,84.1617,83.8701,84.1536,20986.0
2015-09-28 12:55:00,103.85,103.86,103.65,103.71,63060.0,84.1293,84.1374,83.9673,84.0159,63060.0
2015-09-28 13:00:00,103.71,103.94,103.7,103.91,18276.0,84.0159,84.2022,84.0078,84.1779,18276.0
2015-09-28 13:05:00,103.94,104.16,103.93,104.13,8670.0,84.2022,84.3805,84.1941,84.3562,8670.0
2015-09-28 13:10:00,104.08,104.08,103.82,103.97,17146.0,84.3157,84.3157,84.105,84.2266,17146.0
2015-09-28 13:15:00,103.95,103.97,103.72,103.88,3852.0,84.2103,84.2266,84.024,84.1536,3852.0
2015-09-28 13:20:00,103.86,103.97,103.84,103.9,6072.0,84.1374,84.2266,84.1212,84.1698,6072.0
2015-09-28 13:25:00,103.87,104.01,103.87,103.99,7534.0,84.1455,84.259,84.1455,84.2428,7534.0
2015-09-28 13:30:00,104.02,104.22,103.97,104.08,6132.0,84.2671,84.4291,84.2266,84.3157,6132.0
2015-09-28 13:35:00,104.12,104.24,104.08,104.2,2300.0,84.3481,84.4453,84.3157,84.4129,2300.0
2015-09-28 13:40:00,104.11,104.24,104.06,104.1,15792.0,84.34,84.4453,84.2995,84.3319,15792.0
2015-09-28 13:45:00,104.09,104.16,103.93,103.93,3866.0,84.3238,84.3805,84.1941,84.1941,3866.0
2015-09-28 13:50:00,103.93,103.98,103.73,103.78,3546.0,84.1941,84.2347,84.0321,84.0726,3546.0
2015-09-28 13:55:00,103.78,103.86,103.7,103.78,13261.0,84.0726,84.1374,84.0078,84.0726,13261.0
2015-09-28 14:00:00,103.76,103.81,103.62,103.69,23009.0,84.0564,84.0969,83.943,83.9997,23009.0
2015-09-28 14:05:00,103.65,103.7,103.44,103.69,34699.0,83.9673,84.0078,83.7972,83.9997,34699.0
2015-09-28 14:10:00,103.7,103.76,103.54,103.68,27992.0,84.0078,84.0564,83.8782,83.9916,27992.0
2015-09-28 14:15:00,103.67,103.67,103.45,103.5,9096.0,83.9835,83.9835,83.8053,83.8458,9096.0
2015-09-28 14:20:00,103.47,103.68,103.45,103.68,9455.0,83.8215,83.9916,83.8053,83.9916,9455.0
2015-09-28 14:25:00,103.67,103.8,103.59,103.77,33224.0,83.9835,84.0888,83.9187,84.0645,33224.0
2015-09-28 14:30:00,103.75,103.8,103.67,103.75,12557.0,84.0483,84.0888,83.9835,84.0483,12557.0
2015-09-28 14:35:00,103.78,104.03,103.76,104.03,20551.0,84.0726,84.2752,84.0564,84.2752,20551.0
2015-09-28 14:40:00,104.01,104.1,103.93,104.09,16216.0,84.259,84.3319,84.1941,84.3238,16216.0
2015-09-28 14:45:00,104.11,104.11,103.74,103.87,22808.0,84.34,84.34,84.0402,84.1455,22808.0
2015-09-28 14:50:00,103.85,103.98,103.76,103.88,42281.0,84.1293,84.2347,84.0564,84.1536,42281.0
2015-09-28 14:55:00,103.92,103.95,103.8,103.93,17205.0,84.186,84.2103,84.0888,84.1941,17205.0
2015-09-28 15:00:00,103.9,103.93,103.8,103.93,36220.0,84.1698,84.1941,84.0888,84.1941,36220.0
2015-09-28 15:05:00,103.9,103.9,103.68,103.68,20323.0,84.1698,84.1698,83.9916,83.9916,20323.0
2015-09-28 15:10:00,103.68,103.78,103.63,103.78,42801.0,83.9916,84.0726,83.9511,84.0726,42801.0
2015-09-28 15:15:00,103.79,103.96,103.73,103.95,16534.0,84.0807,84.2184,84.0321,84.2103,16534.0
2015-09-28 15:20:00,103.96,103.99,103.73,103.77,17419.0,84.2184,84.2428,84.0321,84.0645,17419.0
2015-09-28 15:25:00,103.78,104.0,103.77,103.86,47157.0,84.0726,84.2509,84.0645,84.1374,47157.0
2015-09-28 15:30:00,103.86,104.02,103.82,103.93,18500.0,84.1374,84.2671,84.105,84.1941,18500.0
2015-09-28 15:35:00,103.95,104.16,103.95,104.0,24946.0,84.2103,84.3805,84.2103,84.2509,24946.0
2015-09-28 15:40:00,104.0,104.18,103.95,104.0,19491.0,84.2509,84.3967,84.2103,84.2509,19491.0
2015-09-28 15:45:00,104.01,104.11,103.95,104.07,32781.0,84.259,84.34,84.2103,84.3076,32781.0
2015-09-28 15:50:00,104.07,104.14,104.01,104.07,49525.0,84.3076,84.3643,84.259,84.3076,49525.0
2015-09-28 15:55:00,104.08,104.09,103.76,103.82,80633.0,84.3157,84.3238,84.0564,84.105,80633.0
2015-09-29 09:30:00,104.38,104.39,103.54,103.66,26740.0,84.5587,84.5668,83.8782,83.9754,26740.0
2015-09-29 09:35:00,103.75,103.77,103.51,103.57,33703.0,84.0483,84.0645,83.8539,83.9025,33703.0
2015-09-29 09:40:00,103.56,103.71,103.43,103.62,24724.0,83.8944,84.0159,83.7891,83.943,24724.0
2015-09-29 09:45:00,103.62,103.76,103.51,103.51,36171.0,83.943,84.0564,83.8539,83.8539,36171.0
2015-09-29 09:50:00,103.54,103.9,103.54,103.79,12936.0,83.8782,84.1698,83.8782,84.0807,12936.0
2015-09-29 09:55:00,103.88,104.22,103.82,104.0,9718.0,84.1536,84.4291,84.105,84.2509,9718.0
2015-09-29 10:00:00,104.07,104.37,103.78,103.81,14125.0,84.3076,84.5506,84.0726,84.0969,14125.0
2015-09-29 10:05:00,103.84,104.23,103.78,103.81,7961.0,84.1212,84.4372,84.0726,84.0969,7961.0
2015-09-29 10:10:00,103.85,104.1,103.81,104.0,9494.0,84.1293,84.3319,84.0969,84.2509,9494.0
2015-09-29 10:15:00,104.0,104.3,103.9,104.3,11222.0,84.2509,84.4939,84.1698,84.4939,11222.0
2015-09-29 10:20:00,104.28,104.46,104.08,104.16,50016.0,84.4777,84.6235,84.3157,84.3805,50016.0
2015-09-29 10:25:00,104.22,105.0,104.22,104.96,24966.0,84.4291,85.061,84.4291,85.0286,24966.0
2015-09-29 10:30:00,104.93,105.09,104.83,104.94,3725.0,85.0043,85.1339,84.9232,85.0124,3725.0
2015-09-29 10:35:00,104.91,104.95,104.76,104.84,3396.0,84.988,85.0205,84.8665,84.9313,3396.0
2015-09-29 10:40:00,104.74,104.74,104.53,104.53,3823.0,84.8503,84.8503,84.6802,84.6802,3823.0
2015-09-29 10:45:00,104.56,104.83,104.55,104.66,46750.0,84.7045,84.9232,84.6964,84.7855,46750.0
2015-09-29 10:50:00,104.63,104.74,104.55,104.74,28316.0,84.7612,84.8503,84.6964,84.8503,28316.0
2015-09-29 10:55:00,104.76,104.91,104.72,104.82,15377.0,84.8665,84.988,84.8341,84.9151,15377.0
2015-09-29 11:00:00,104.88,104.93,104.72,104.93,8423.0,84.9637,85.0043,84.8341,85.0043,8423.0
2015-09-29 11:05:00,104.95,105.02,104.84,104.84,5513.0,85.0205,85.0772,84.9313,84.9313,5513.0
2015-09-29 11:10:00,104.81,104.85,104.73,104.78,19896.0,84.907,84.9394,84.8422,84.8827,19896.0
2015-09-29 11:15:00,104.75,104.85,104.66,104.7,8099.0,84.8584,84.9394,84.7855,84.8179,8099.0
2015-09-29 11:20:00,104.69,104.86,104.66,104.81,13077.0,84.8098,84.9475,84.7855,84.907,13077.0
2015-09-29 11:25:00,104.78,105.02,104.75,104.98,10729.0,84.8827,85.0772,84.8584,85.0448,10729.0
2015-09-29 11:30:00,105.0,105.06,104.9,104.9,22931.0,85.061,85.1096,84.9799,84.9799,22931.0
2015-09-29 11:35:00,104.91,105.06,104.81,105.03,4844.0,84.988,85.1096,84.907,85.0853,4844.0
2015-09-29 11:40:00,105.03,105.16,104.93,104.93,5447.0,85.0853,85.1906,85.0043,85.0043,5447.0
2015-09-29 11:45:00,104.91,105.09,104.81,105.03,5224.0,84.988,85.1339,84.907,85.0853,5224.0
2015-09-29 11:50:00,105.05,105.23,104.95,105.23,4641.0,85.1015,85.2473,85.0205,85.2473,4641.0
2015-09-29 11:55:00,105.2,105.21,105.08,105.08,8292.0,85.223,85.2311,85.1258,85.1258,8292.0
2015-09-29 12:00:00,105.02,105.08,104.91,104.95,4908.0,85.0772,85.1258,84.988,85.0205,4908.0
2015-09-29 12:05:00,105.0,105.01,104.85,104.9,3945.0,85.061,85.0691,84.9394,84.9799,3945.0
2015-09-29 12:10:00,104.86,104.89,104.68,104.89,27364.0,84.9475,84.9718,84.8017,84.9718,27364.0
2015-09-29 12:15:00,104.91,105.17,104.9,104.92,12113.0,84.988,85.1987,84.9799,84.9962,12113.0
2015-09-29 12:20:00,104.92,105.06,104.85,105.06,4270.0,84.9962,85.1096,84.9394,85.1096,4270.0
2015-09-29 12:25:00,105.08,105.28,105.04,105.21,6738.0,85.1258,85.2878,85.0934,85.2311,6738.0
2015-09-29 12:30:00,105.23,105.35,105.16,105.34,5871.0,85.2473,85.3445,85.1906,85.3364,5871.0
2015-09-29 12:35:00,105.32,105.35,105.2,105.21,15845.0,85.3202,85.3445,85.223,85.2311,15845.0
2015-09-29 12:40:00,105.19,105.29,105.11,105.29,4006.0,85.2149,85.2959,85.1501,85.2959,4006.0
2015-09-29 12:45:00,105.27,105.33,105.09,105.21,4749.0,85.2797,85.3283,85.1339,85.2311,4749.0
2015-09-29 12:50:00,105.23,105.23,105.07,105.14,6508.0,85.2473,85.2473,85.1177,85.1744,6508.0
2015-09-29 12:55:00,105.15,105.15,105.01,105.04,10265.0,85.1825,85.1825,85.0691,85.0934,10265.0
2015-09-29 13:00:00,105.05,105.15,105.0,105.11,9827.0,85.1015,85.1825,85.061,85.1501,9827.0
2015-09-29 13:05:00,105.11,105.35,105.09,105.35,14864.0,85.1501,85.3445,85.1339,85.3445,14864.0
2015-09-29 13:10:00,105.32,105.45,105.26,105.38,10858.0,85.3202,85.4255,85.2716,85.3688,10858.0
2015-09-29 13:15:00,105.38,105.51,105.27,105.44,7238.0,85.3688,85.4741,85.2797,85.4174,7238.0
2015-09-29 13:20:00,105.43,105.71,105.42,105.66,26161.0,85.4093,85.6361,85.4012,85.5956,26161.0
2015-09-29 13:25:00,105.65,105.75,105.64,105.65,13724.0,85.5875,85.6685,85.5794,85.5875,13724.0
2015-09-29 13:30:00,105.67,105.82,105.65,105.72,11018.0,85.6037,85.7252,85.5875,85.6442,11018.0
2015-09-29 13:35:00,105.69,105.82,105.65,105.77,5524.0,85.6199,85.7252,85.5875,85.6847,5524.0
2015-09-29 13:40:00,105.83,105.98,105.83,105.94,4321.0,85.7333,85.8549,85.7333,85.8225,4321.0
2015-09-29 13:45:00,106.01,106.02,105.79,105.82,6470.0,85.8792,85.8873,85.7009,85.7252,6470.0
2015-09-29 13:50:00,105.81,105.81,105.65,105.65,3509.0,85.7171,85.7171,85.5875,85.5875,3509.0
2015-09-29 13:55:00,105.68,105.75,105.64,105.7,5502.0,85.6118,85.6685,85.5794,85.628,5502.0
2015-09-29 14:00:00,105.72,105.72,105.61,105.69,22101.0,85.6442,85.6442,85.5551,85.6199,22101.0
2015-09-29 14:05:00,105.67,105.71,105.64,105.68,15936.0,85.6037,85.6361,85.5794,85.6118,15936.0
2015-09-29 14:10:00,105.71,105.81,105.64,105.72,11285.0,85.6361,85.7171,85.5794,85.6442,11285.0
2015-09-29 14:15:00,105.7,105.91,105.65,105.83,11224.0,85.628,85.7982,85.5875,85.7333,11224.0
2015-09-29 14:20:00,105.84,105.87,105.78,105.79,7452.0,85.7414,85.7657,85.6928,85.7009,7452.0
2015-09-29 14:25:00,105.82,106.11,105.82,106.01,9446.0,85.7252,85.9602,85.7252,85.8792,9446.0
2015-09-29 14:30:00,105.98,106.01,105.87,105.87,10087.0,85.8549,85.8792,85.7657,85.7657,10087.0
2015-09-29 14:35:00,105.88,105.98,105.79,105.98,10233.0,85.7739,85.8549,85.7009,85.8549,10233.0
2015-09-29 14:40:00,105.97,106.04,105.89,105.89,10155.0,85.8468,85.9035,85.782,85.782,10155.0
2015-09-29 14:45:00,105.9,105.98,105.83,105.83,24898.0,85.7901,85.8549,85.7333,85.7333,24898.0
2015-09-29 14:50:00,105.83,105.99,105.82,105.97,33042.0,85.7333,85.863,85.7252,85.8468,33042.0
2015-09-29 14:55:00,106.0,106.05,105.88,105.91,15695.0,85.8711,85.9116,85.7739,85.7982,15695.0
2015-09-29 15:00:00,105.89,105.96,105.76,105.92,24055.0,85.782,85.8387,85.6766,85.8063,24055.0
2015-09-29 15:05:00,105.96,106.05,105.88,105.92,26023.0,85.8387,85.9116,85.7739,85.8063,26023.0
2015-09-29 15:10:00,105.89,106.05,105.82,105.84,19414.0,85.782,85.9116,85.7252,85.7414,19414.0
2015-09-29 15:15:00,105.83,105.94,105.65,105.69,20411.0,85.7333,85.8225,85.5875,85.6199,20411.0
2015-09-29 15:20:00,105.66,105.66,105.44,105.52,15240.0,85.5956,85.5956,85.4174,85.4822,15240.0
2015-09-29 15:25:00,105.51,105.68,105.44,105.58,49915.0,85.4741,85.6118,85.4174,85.5308,49915.0
2015-09-29 15:30:00,105.62,105.83,105.53,105.81,24268.0,85.5632,85.7333,85.4903,85.7171,24268.0
2015-09-29 15:35:00,105.76,106.08,105.76,105.94,31665.0,85.6766,85.9359,85.6766,85.8225,31665.0
2015-09-29 15:40:00,105.96,106.12,105.79,106.11,29824.0,85.8387,85.9683,85.7009,85.9602,29824.0
2015-09-29 15:45:00,106.1,106.52,105.97,106.52,62542.0,85.9521,86.2923,85.8468,86.2923,62542.0
2015-09-29 15:50:00,106.5,106.7,106.45,106.59,70658.0,86.2761,86.4381,86.2356,86.349,70658.0
2015-09-29 15:55:00,106.61,106.73,106.42,106.47,76979.0,86.3652,86.4624,86.2113,86.2518,76979.0
2015-09-30 09:30:00,107.65,107.75,107.1,107.41,26509.0,87.2077,87.2887,86.7622,87.0133,26509.0
2015-09-30 09:35:00,107.5,108.32,107.41,108.32,30957.0,87.0862,87.7505,87.0133,87.7505,30957.0
2015-09-30 09:40:00,108.36,108.41,108.05,108.19,31253.0,87.7829,87.8234,87.5318,87.6452,31253.0
2015-09-30 09:45:00,108.19,108.58,107.99,108.33,24211.0,87.6452,87.9611,87.4832,87.7586,24211.0
2015-09-30 09:50:00,108.38,108.59,108.26,108.58,22493.0,87.7991,87.9692,87.7019,87.9611,22493.0
2015-09-30 09:55:00,108.6,108.65,108.23,108.31,25510.0,87.9773,88.0178,87.6776,87.7424,25510.0
2015-09-30 10:00:00,108.35,108.35,107.99,108.08,22493.0,87.7748,87.7748,87.4832,87.5561,22493.0
2015-09-30 10:05:00,108.07,108.58,107.99,108.58,21640.0,87.548,87.9611,87.4832,87.9611,21640.0
2015-09-30 10:10:00,108.6,108.6,108.32,108.55,13432.0,87.9773,87.9773,87.7505,87.9368,13432.0
2015-09-30 10:15:00,108.54,108.64,108.48,108.49,10669.0,87.9287,88.0097,87.8801,87.8882,10669.0
2015-09-30 10:20:00,108.58,108.73,108.53,108.64,6160.0,87.9611,88.0826,87.9206,88.0097,6160.0
2015-09-30 10:25:00,108.69,108.72,108.64,108.67,7578.0,88.0502,88.0745,88.0097,88.034,7578.0
2015-09-30 10:30:00,108.62,108.66,108.36,108.45,9325.0,87.9935,88.0259,87.7829,87.8558,9325.0
2015-09-30 10:35:00,108.45,108.75,108.45,108.74,14786.0,87.8558,88.0988,87.8558,88.0907,14786.0
2015-09-30 10:40:00,108.74,108.86,108.7,108.7,6484.0,88.0907,88.188,88.0583,88.0583,6484.0
2015-09-30 10:45:00,108.71,108.86,108.71,108.8,7681.0,88.0664,88.188,88.0664,88.1394,7681.0
2015-09-30 10:50:00,108.79,108.9,108.68,108.68,8101.0,88.1313,88.2204,88.0421,88.0421,8101.0
2015-09-30 10:55:00,108.68,108.68,108.41,108.47,7865.0,88.0421,88.0421,87.8234,87.872,7865.0
2015-09-30 11:00:00,108.5,108.5,108.21,108.27,6360.0,87.8963,87.8963,87.6614,87.71,6360.0
2015-09-30 11:05:00,108.29,108.47,108.29,108.35,7230.0,87.7262,87.872,87.7262,87.7748,7230.0
2015-09-30 11:10:00,108.36,108.67,108.35,108.61,8492.0,87.7829,88.034,87.7748,87.9854,8492.0
2015-09-30 11:15:00,108.59,108.59,108.47,108.57,19100.0,87.9692,87.9692,87.872,87.953,19100.0
2015-09-30 11:20:00,108.55,108.59,108.42,108.46,6834.0,87.9368,87.9692,87.8315,87.8639,6834.0
2015-09-30 11:25:00,108.47,108.57,108.47,108.52,5900.0,87.872,87.953,87.872,87.9125,5900.0
2015-09-30 11:30:00,108.49,108.53,108.38,108.51,4758.0,87.8882,87.9206,87.7991,87.9044,4758.0
2015-09-30 11:35:00,108.49,108.49,108.25,108.25,7062.0,87.8882,87.8882,87.6938,87.6938,7062.0
2015-09-30 11:40:00,108.29,108.29,108.0,108.02,10992.0,87.7262,87.7262,87.4913,87.5075,10992.0
2015-09-30 11:45:00,108.02,108.12,108.02,108.08,6280.0,87.5075,87.5885,87.5075,87.5561,6280.0
2015-09-30 11:50:00,108.08,108.09,107.93,108.04,7203.0,87.5561,87.5642,87.4346,87.5237,7203.0
2015-09-30 11:55:00,108.02,108.09,107.88,108.06,8300.0,87.5075,87.5642,87.3941,87.5399,8300.0
2015-09-30 12:00:00,108.07,108.07,107.95,107.98,5926.0,87.548,87.548,87.4508,87.4751,5926.0
2015-09-30 12:05:00,107.97,107.97,107.61,107.72,8231.0,87.467,87.467,87.1753,87.2644,8231.0
2015-09-30 12:10:00,107.68,107.75,107.62,107.67,6944.0,87.232,87.2887,87.1834,87.2239,6944.0
2015-09-30 12:15:00,107.68,107.78,107.64,107.67,6601.0,87.232,87.313,87.1996,87.2239,6601.0
2015-09-30 12:20:00,107.67,107.68,107.48,107.5,6029.0,87.2239,87.232,87.07,87.0862,6029.0
2015-09-30 12:25:00,107.56,107.77,107.56,107.77,4678.0,87.1348,87.3049,87.1348,87.3049,4678.0
2015-09-30 12:30:00,107.75,107.81,107.57,107.57,6230.0,87.2887,87.3374,87.1429,87.1429,6230.0
2015-09-30 12:35:00,107.59,107.63,107.55,107.55,5883.0,87.1591,87.1915,87.1267,87.1267,5883.0
2015-09-30 12:40:00,107.51,107.63,107.46,107.63,7357.0,87.0943,87.1915,87.0538,87.1915,7357.0
2015-09-30 12:45:00,107.65,107.66,107.36,107.39,13119.0,87.2077,87.2158,86.9728,86.9971,13119.0
2015-09-30 12:50:00,107.44,107.66,107.41,107.66,10824.0,87.0376,87.2158,87.0133,87.2158,10824.0
2015-09-30 12:55:00,107.65,107.7,107.57,107.68,8470.0,87.2077,87.2482,87.1429,87.232,8470.0
2015-09-30 13:00:00,107.7,107.83,107.68,107.83,10100.0,87.2482,87.3536,87.232,87.3536,10100.0
2015-09-30 13:05:00,107.82,107.86,107.7,107.78,8390.0,87.3455,87.3779,87.2482,87.313,8390.0
2015-09-30 13:10:00,107.76,107.93,107.76,107.88,8600.0,87.2968,87.4346,87.2968,87.3941,8600.0
2015-09-30 13:15:00,107.88,108.21,107.88,108.12,11346.0,87.3941,87.6614,87.3941,87.5885,11346.0
2015-09-30 13:20:00,108.14,108.14,107.92,107.98,7910.0,87.6047,87.6047,87.4265,87.4751,7910.0
2015-09-30 13:25:00,107.95,107.96,107.83,107.92,9849.0,87.4508,87.4589,87.3536,87.4265,9849.0
2015-09-30 13:30:00,107.93,107.99,107.79,107.81,13215.0,87.4346,87.4832,87.3211,87.3374,13215.0
2015-09-30 13:35:00,107.83,108.05,107.76,107.97,12379.0,87.3536,87.5318,87.2968,87.467,12379.0
2015-09-30 13:40:00,107.97,108.34,107.97,108.3,11930.0,87.467,87.7667,87.467,87.7343,11930.0
2015-09-30 13:45:00,108.3,108.48,108.3,108.48,35375.0,87.7343,87.8801,87.7343,87.8801,35375.0
2015-09-30 13:50:00,108.5,108.8,108.47,108.73,12984.0,87.8963,88.1394,87.872,88.0826,12984.0
2015-09-30 13:55:00,108.73,108.76,108.64,108.68,5714.0,88.0826,88.107,88.0097,88.0421,5714.0
2015-09-30 14:00:00,108.67,108.67,108.5,108.53,10484.0,88.034,88.034,87.8963,87.9206,10484.0
2015-09-30 14:05:00,108.52,108.63,108.47,108.51,17148.0,87.9125,88.0016,87.872,87.9044,17148.0
2015-09-30 14:10:00,108.5,108.6,108.5,108.6,10065.0,87.8963,87.9773,87.8963,87.9773,10065.0
2015-09-30 14:15:00,108.58,108.7,108.54,108.7,8802.0,87.9611,88.0583,87.9287,88.0583,8802.0
2015-09-30 14:20:00,108.7,108.78,108.67,108.78,8885.0,88.0583,88.1232,88.034,88.1232,8885.0
2015-09-30 14:25:00,108.87,108.95,108.84,108.94,15744.0,88.1961,88.2609,88.1718,88.2528,15744.0
2015-09-30 14:30:00,108.94,108.97,108.75,108.82,27939.0,88.2528,88.2771,88.0988,88.1556,27939.0
2015-09-30 14:35:00,108.82,108.89,108.74,108.79,10322.0,88.1556,88.2123,88.0907,88.1313,10322.0
2015-09-30 14:40:00,108.79,108.98,108.76,108.91,9302.0,88.1313,88.2852,88.107,88.2285,9302.0
2015-09-30 14:45:00,108.9,109.01,108.8,109.0,10671.0,88.2204,88.3095,88.1394,88.3014,10671.0
2015-09-30 14:50:00,108.97,109.03,108.89,109.02,9767.0,88.2771,88.3257,88.2123,88.3176,9767.0
2015-09-30 14:55:00,109.01,109.12,109.0,109.08,9577.0,88.3095,88.3986,88.3014,88.3662,9577.0
2015-09-30 15:00:00,109.06,109.13,108.79,108.83,12696.0,88.35,88.4067,88.1313,88.1637,12696.0
2015-09-30 15:05:00,108.83,108.89,108.73,108.83,17846.0,88.1637,88.2123,88.0826,88.1637,17846.0
2015-09-30 15:10:00,108.83,108.9,108.76,108.86,12101.0,88.1637,88.2204,88.107,88.188,12101.0
2015-09-30 15:15:00,108.85,108.9,108.71,108.9,14905.0,88.1799,88.2204,88.0664,88.2204,14905.0
2015-09-30 15:20:00,108.87,109.0,108.77,108.77,17329.0,88.1961,88.3014,88.1151,88.1151,17329.0
2015-09-30 15:25:00,108.79,109.11,108.77,109.09,32148.0,88.1313,88.3905,88.1151,88.3743,32148.0
2015-09-30 15:30:00,109.1,109.21,109.05,109.15,39353.0,88.3824,88.4715,88.3419,88.4229,39353.0
2015-09-30 15:35:00,109.16,109.25,109.0,109.03,19867.0,88.431,88.5039,88.3014,88.3257,19867.0
2015-09-30 15:40:00,109.01,109.29,109.01,109.22,22015.0,88.3095,88.5363,88.3095,88.4796,22015.0
2015-09-30 15:45:00,109.24,109.3,109.12,109.18,36321.0,88.4958,88.5444,88.3986,88.4472,36321.0
2015-09-30 15:50:00,109.19,109.28,109.02,109.1,48824.0,88.4553,88.5282,88.3176,88.3824,48824.0
2015-09-30 15:55:00,109.1,109.25,109.07,109.11,76605.0,88.3824,88.5039,88.3581,88.3905,76605.0
2015-10-01 09:30:00,109.06,109.4,108.93,109.22,17807.0,88.35,88.6254,88.2447,88.4796,17807.0
2015-10-01 09:35:00,109.27,109.27,108.89,108.93,5350.0,88.5201,88.5201,88.2123,88.2447,5350.0
2015-10-01 09:40:00,109.01,109.2,108.95,109.06,4320.0,88.3095,88.4634,88.2609,88.35,4320.0
2015-10-01 09:45:00,109.07,109.09,108.74,109.09,9935.0,88.3581,88.3743,88.0907,88.3743,9935.0
2015-10-01 09:50:00,109.09,109.49,109.07,109.49,5445.0,88.3743,88.6983,88.3581,88.6983,5445.0
2015-10-01 09:55:00,109.48,109.48,109.12,109.16,17738.0,88.6902,88.6902,88.3986,88.431,17738.0
2015-10-01 10:00:00,109.11,109.23,108.54,108.56,22969.0,88.3905,88.4877,87.9287,87.9449,22969.0
2015-10-01 10:05:00,108.49,108.83,108.47,108.75,15501.0,87.8882,88.1637,87.872,88.0988,15501.0
2015-10-01 10:10:00,108.79,109.19,108.51,108.89,40160.0,88.1313,88.4553,87.9044,88.2123,40160.0
2015-10-01 10:15:00,108.99,109.31,108.94,109.03,11776.0,88.2933,88.5525,88.2528,88.3257,11776.0
2015-10-01 10:20:00,109.02,109.07,108.9,108.99,12044.0,88.3176,88.3581,88.2204,88.2933,12044.0
2015-10-01 10:25:00,109.01,109.32,108.93,109.28,11730.0,88.3095,88.5606,88.2447,88.5282,11730.0
2015-10-01 10:30:00,109.24,109.36,108.98,108.98,12852.0,88.4958,88.593,88.2852,88.2852,12852.0
2015-10-01 10:35:00,108.98,109.18,108.95,109.1,9613.0,88.2852,88.4472,88.2609,88.3824,9613.0
2015-10-01 10:40:00,109.06,109.15,108.79,108.91,12609.0,88.35,88.4229,88.1313,88.2285,12609.0
2015-10-01 10:45:00,108.92,109.03,108.79,108.84,19890.0,88.2366,88.3257,88.1313,88.1718,19890.0
2015-10-01 10:50:00,108.81,108.91,108.44,108.5,20439.0,88.1475,88.2285,87.8477,87.8963,20439.0
2015-10-01 10:55:00,108.48,108.48,108.27,108.4,26049.0,87.8801,87.8801,87.71,87.8153,26049.0
2015-10-01 11:00:00,108.47,108.47,108.28,108.36,13376.0,87.872,87.872,87.7181,87.7829,13376.0
2015-10-01 11:05:00,108.33,108.49,108.19,108.33,11328.0,87.7586,87.8882,87.6452,87.7586,11328.0
2015-10-01 11:10:00,108.31,108.52,108.25,108.25,21019.0,87.7424,87.9125,87.6938,87.6938,21019.0
2015-10-01 11:15:00,108.27,108.36,108.03,108.03,9463.0,87.71,87.7829,87.5156,87.5156,9463.0
2015-10-01 11:20:00,108.05,108.29,107.99,108.18,11145.0,87.5318,87.7262,87.4832,87.6371,11145.0
2015-10-01 11:25:00,108.17,108.48,108.17,108.42,20000.0,87.629,87.8801,87.629,87.8315,20000.0
2015-10-01 11:30:00,108.43,108.57,108.23,108.24,17606.0,87.8396,87.953,87.6776,87.6857,17606.0
2015-10-01 11:35:00,108.26,108.4,108.21,108.39,10752.0,87.7019,87.8153,87.6614,87.8072,10752.0
2015-10-01 11:40:00,108.37,108.39,108.24,108.29,6503.0,87.791,87.8072,87.6857,87.7262,6503.0
2015-10-01 11:45:00,108.3,108.3,108.01,108.26,10209.0,87.7343,87.7343,87.4994,87.7019,10209.0
2015-10-01 11:50:00,108.29,108.4,107.99,108.02,29100.0,87.7262,87.8153,87.4832,87.5075,29100.0
2015-10-01 11:55:00,108.01,108.04,107.84,108.01,9445.0,87.4994,87.5237,87.3617,87.4994,9445.0
2015-10-01 12:00:00,107.98,107.98,107.77,107.77,5346.0,87.4751,87.4751,87.3049,87.3049,5346.0
2015-10-01 12:05:00,107.74,107.75,107.58,107.65,10200.0,87.2806,87.2887,87.151,87.2077,10200.0
2015-10-01 12:10:00,107.66,108.13,107.59,107.97,33274.0,87.2158,87.5966,87.1591,87.467,33274.0
2015-10-01 12:15:00,107.98,108.04,107.77,107.96,19454.0,87.4751,87.5237,87.3049,87.4589,19454.0
2015-10-01 12:20:00,107.91,108.03,107.88,107.89,9423.0,87.4184,87.5156,87.3941,87.4022,9423.0
2015-10-01 12:25:00,107.87,108.05,107.87,107.96,14519.0,87.386,87.5318,87.386,87.4589,14519.0
2015-10-01 12:30:00,108.02,108.2,107.96,108.12,8192.0,87.5075,87.6533,87.4589,87.5885,8192.0
2015-10-01 12:35:00,108.12,108.26,108.03,108.19,5930.0,87.5885,87.7019,87.5156,87.6452,5930.0
2015-10-01 12:40:00,108.16,108.22,108.13,108.19,8833.0,87.6209,87.6695,87.5966,87.6452,8833.0
2015-10-01 12:45:00,108.19,108.19,108.08,108.09,9670.0,87.6452,87.6452,87.5561,87.5642,9670.0
2015-10-01 12:50:00,108.11,108.12,107.99,107.99,9104.0,87.5804,87.5885,87.4832,87.4832,9104.0
2015-10-01 12:55:00,108.05,108.16,108.05,108.12,7154.0,87.5318,87.6209,87.5318,87.5885,7154.0
2015-10-01 13:00:00,108.12,108.12,107.81,107.86,5472.0,87.5885,87.5885,87.3374,87.3779,5472.0
2015-10-01 13:05:00,107.83,107.95,107.83,107.93,3500.0,87.3536,87.4508,87.3536,87.4346,3500.0
2015-10-01 13:10:00,107.93,107.95,107.83,107.84,4399.0,87.4346,87.4508,87.3536,87.3617,4399.0
2015-10-01 13:15:00,107.84,108.15,107.83,108.01,6517.0,87.3617,87.6128,87.3536,87.4994,6517.0
2015-10-01 13:20:00,108.0,108.05,107.87,108.01,4466.0,87.4913,87.5318,87.386,87.4994,4466.0
2015-10-01 13:25:00,108.03,108.12,107.96,108.02,5310.0,87.5156,87.5885,87.4589,87.5075,5310.0
2015-10-01 13:30:00,108.03,108.23,108.03,108.23,5180.0,87.5156,87.6776,87.5156,87.6776,5180.0
2015-10-01 13:35:00,108.2,108.35,108.16,108.25,5036.0,87.6533,87.7748,87.6209,87.6938,5036.0
2015-10-01 13:40:00,108.29,108.29,108.18,108.25,5887.0,87.7262,87.7262,87.6371,87.6938,5887.0
2015-10-01 13:45:00,108.24,108.38,108.19,108.38,4257.0,87.6857,87.7991,87.6452,87.7991,4257.0
2015-10-01 13:50:00,108.35,108.51,108.28,108.48,4898.0,87.7748,87.9044,87.7181,87.8801,4898.0
2015-10-01 13:55:00,108.43,108.65,108.42,108.55,4750.0,87.8396,88.0178,87.8315,87.9368,4750.0
2015-10-01 14:00:00,108.53,108.53,108.46,108.46,5924.0,87.9206,87.9206,87.8639,87.8639,5924.0
2015-10-01 14:05:00,108.46,108.84,108.46,108.83,9714.0,87.8639,88.1718,87.8639,88.1637,9714.0
2015-10-01 14:10:00,108.8,108.99,108.8,108.91,5100.0,88.1394,88.2933,88.1394,88.2285,5100.0
2015-10-01 14:15:00,108.91,109.09,108.91,109.05,8975.0,88.2285,88.3743,88.2285,88.3419,8975.0
2015-10-01 14:20:00,109.06,109.07,108.78,108.81,8913.0,88.35,88.3581,88.1232,88.1475,8913.0
2015-10-01 14:25:00,108.78,108.85,108.69,108.84,7091.0,88.1232,88.1799,88.0502,88.1718,7091.0
2015-10-01 14:30:00,108.85,108.98,108.83,108.88,13130.0,88.1799,88.2852,88.1637,88.2042,13130.0
2015-10-01 14:35:00,108.81,108.97,108.81,108.97,7004.0,88.1475,88.2771,88.1475,88.2771,7004.0
2015-10-01 14:40:00,108.95,109.11,108.92,109.01,6450.0,88.2609,88.3905,88.2366,88.3095,6450.0
2015-10-01 14:45:00,109.03,109.14,108.99,108.99,5214.0,88.3257,88.4148,88.2933,88.2933,5214.0
2015-10-01 14:50:00,109.02,109.19,108.99,109.19,8052.0,88.3176,88.4553,88.2933,88.4553,8052.0
2015-10-01 14:55:00,109.21,109.41,109.19,109.38,9787.0,88.4715,88.6335,88.4553,88.6092,9787.0
2015-10-01 15:00:00,109.41,109.57,109.38,109.45,14838.0,88.6335,88.7631,88.6092,88.6659,14838.0
2015-10-01 15:05:00,109.46,109.53,109.42,109.47,24040.0,88.674,88.7307,88.6416,88.6821,24040.0
2015-10-01 15:10:00,109.47,109.72,109.45,109.72,14719.0,88.6821,88.8847,88.6659,88.8847,14719.0
2015-10-01 15:15:00,109.69,109.71,109.56,109.56,11836.0,88.8603,88.8766,88.755,88.755,11836.0
2015-10-01 15:20:00,109.58,109.63,109.5,109.59,13272.0,88.7712,88.8117,88.7064,88.7793,13272.0
2015-10-01 15:25:00,109.62,109.67,109.43,109.46,11252.0,88.8036,88.8441,88.6497,88.674,11252.0
2015-10-01 15:30:00,109.45,109.49,109.35,109.4,15890.0,88.6659,88.6983,88.5849,88.6254,15890.0
2015-10-01 15:35:00,109.4,109.4,109.05,109.12,14366.0,88.6254,88.6254,88.3419,88.3986,14366.0
2015-10-01 15:40:00,109.09,109.21,109.09,109.19,14754.0,88.3743,88.4715,88.3743,88.4553,14754.0
2015-10-01 15:45:00,109.17,109.42,109.17,109.4,20824.0,88.4391,88.6416,88.4391,88.6254,20824.0
2015-10-01 15:50:00,109.4,109.47,109.36,109.42,22549.0,88.6254,88.6821,88.593,88.6416,22549.0
2015-10-01 15:55:00,109.41,109.68,109.39,109.6,55014.0,88.6335,88.8522,88.6173,88.7874,55014.0
2015-10-02 09:30:00,105.82,106.64,105.82,106.19,29146.0,85.7252,86.3895,85.7252,86.025,29146.0
2015-10-02 09:35:00,106.01,106.27,105.51,105.99,28905.0,85.8792,86.0898,85.4741,85.863,28905.0
2015-10-02 09:40:00,105.9,106.08,105.48,105.95,6831.0,85.7901,85.9359,85.4498,85.8306,6831.0
2015-10-02 09:45:00,105.87,105.87,105.54,105.61,8748.0,85.7657,85.7657,85.4984,85.5551,8748.0
2015-10-02 09:50:00,105.59,105.59,105.29,105.5,7919.0,85.5389,85.5389,85.2959,85.466,7919.0
2015-10-02 09:55:00,105.54,105.72,105.31,105.72,8808.0,85.4984,85.6442,85.3121,85.6442,8808.0
2015-10-02 10:00:00,105.76,105.76,105.12,105.15,18870.0,85.6766,85.6766,85.1582,85.1825,18870.0
2015-10-02 10:05:00,105.05,105.17,104.97,105.08,14847.0,85.1015,85.1987,85.0367,85.1258,14847.0
2015-10-02 10:10:00,105.11,105.22,104.96,105.17,21547.0,85.1501,85.2392,85.0286,85.1987,21547.0
2015-10-02 10:15:00,105.17,105.42,104.98,105.02,23640.0,85.1987,85.4012,85.0448,85.0772,23640.0
2015-10-02 10:20:00,105.05,105.21,104.94,105.0,28676.0,85.1015,85.2311,85.0124,85.061,28676.0
2015-10-02 10:25:00,104.96,105.01,104.74,104.76,30296.0,85.0286,85.0691,84.8503,84.8665,30296.0
2015-10-02 10:30:00,104.76,104.8,104.62,104.71,17820.0,84.8665,84.8989,84.7531,84.826,17820.0
2015-10-02 10:35:00,104.69,104.89,104.59,104.89,16277.0,84.8098,84.9718,84.7288,84.9718,16277.0
2015-10-02 10:40:00,104.84,105.14,104.8,105.12,14616.0,84.9313,85.1744,84.8989,85.1582,14616.0
2015-10-02 10:45:00,105.1,105.17,105.01,105.16,5600.0,85.142,85.1987,85.0691,85.1906,5600.0
2015-10-02 10:50:00,105.2,105.3,105.04,105.06,6400.0,85.223,85.304,85.0934,85.1096,6400.0
2015-10-02 10:55:00,105.04,105.49,105.04,105.48,6900.0,85.0934,85.4579,85.0934,85.4498,6900.0
2015-10-02 11:00:00,105.52,105.52,105.33,105.4,7600.0,85.4822,85.4822,85.3283,85.385,7600.0
2015-10-02 11:05:00,105.44,105.64,105.44,105.61,5636.0,85.4174,85.5794,85.4174,85.5551,5636.0
2015-10-02 11:10:00,105.57,105.61,105.39,105.39,5560.0,85.5227,85.5551,85.3769,85.3769,5560.0
2015-10-02 11:15:00,105.39,105.43,105.23,105.43,12791.0,85.3769,85.4093,85.2473,85.4093,12791.0
2015-10-02 11:20:00,105.45,105.55,105.42,105.46,10552.0,85.4255,85.5065,85.4012,85.4336,10552.0
2015-10-02 11:25:00,105.46,105.78,105.46,105.71,4784.0,85.4336,85.6928,85.4336,85.6361,4784.0
2015-10-02 11:30:00,105.8,106.09,105.8,106.07,15066.0,85.709,85.944,85.709,85.9278,15066.0
2015-10-02 11:35:00,106.11,106.29,106.0,106.13,37077.0,85.9602,86.106,85.8711,85.9764,37077.0
2015-10-02 11:40:00,106.08,106.21,106.05,106.2,18089.0,85.9359,86.0412,85.9116,86.0331,18089.0
2015-10-02 11:45:00,106.19,106.32,106.14,106.21,7452.0,86.025,86.1303,85.9845,86.0412,7452.0
2015-10-02 11:50:00,106.2,106.49,106.18,106.49,5522.0,86.0331,86.268,86.0169,86.268,5522.0
2015-10-02 11:55:00,106.49,106.59,106.42,106.52,3450.0,86.268,86.349,86.2113,86.2923,3450.0
2015-10-02 12:00:00,106.54,106.56,106.42,106.51,4793.0,86.3085,86.3247,86.2113,86.2842,4793.0
2015-10-02 12:05:00,106.52,106.7,106.52,106.63,2450.0,86.2923,86.4381,86.2923,86.3814,2450.0
2015-10-02 12:10:00,106.72,106.91,106.72,106.89,5050.0,86.4543,86.6083,86.4543,86.5921,5050.0
2015-10-02 12:15:00,106.89,106.95,106.85,106.9,3305.0,86.5921,86.6407,86.5597,86.6002,3305.0
2015-10-02 12:20:00,106.9,107.08,106.88,106.91,5276.0,86.6002,86.746,86.584,86.6083,5276.0
2015-10-02 12:25:00,106.9,106.95,106.78,106.89,2700.0,86.6002,86.6407,86.5029,86.5921,2700.0
2015-10-02 12:30:00,106.86,107.28,106.86,107.14,14751.0,86.5678,86.908,86.5678,86.7946,14751.0
2015-10-02 12:35:00,107.12,107.21,107.09,107.1,11352.0,86.7784,86.8513,86.7541,86.7622,11352.0
2015-10-02 12:40:00,107.11,107.16,107.08,107.09,4883.0,86.7703,86.8108,86.746,86.7541,4883.0
2015-10-02 12:45:00,107.2,107.32,107.14,107.31,5637.0,86.8432,86.9404,86.7946,86.9323,5637.0
2015-10-02 12:50:00,107.26,107.61,107.24,107.51,37350.0,86.8918,87.1753,86.8756,87.0943,37350.0
2015-10-02 12:55:00,107.51,107.65,107.48,107.53,32150.0,87.0943,87.2077,87.07,87.1105,32150.0
2015-10-02 13:00:00,107.57,107.7,107.52,107.63,34140.0,87.1429,87.2482,87.1024,87.1915,34140.0
2015-10-02 13:05:00,107.67,107.75,107.62,107.73,9254.0,87.2239,87.2887,87.1834,87.2725,9254.0
2015-10-02 13:10:00,107.76,107.86,107.72,107.8,11005.0,87.2968,87.3779,87.2644,87.3293,11005.0
2015-10-02 13:15:00,107.8,107.88,107.72,107.79,6180.0,87.3293,87.3941,87.2644,87.3211,6180.0
2015-10-02 13:20:00,107.8,107.8,107.68,107.73,8401.0,87.3293,87.3293,87.232,87.2725,8401.0
2015-10-02 13:25:00,107.72,107.76,107.65,107.7,11766.0,87.2644,87.2968,87.2077,87.2482,11766.0
2015-10-02 13:30:00,107.75,107.83,107.7,107.7,7007.0,87.2887,87.3536,87.2482,87.2482,7007.0
2015-10-02 13:35:00,107.69,107.69,107.4,107.41,14437.0,87.2401,87.2401,87.0052,87.0133,14437.0
2015-10-02 13:40:00,107.43,107.51,107.27,107.42,9964.0,87.0295,87.0943,86.8999,87.0214,9964.0
2015-10-02 13:45:00,107.42,107.59,107.42,107.59,7962.0,87.0214,87.1591,87.0214,87.1591,7962.0
2015-10-02 13:50:00,107.6,107.64,107.47,107.49,6905.0,87.1672,87.1996,87.0619,87.0781,6905.0
2015-10-02 13:55:00,107.47,107.53,107.42,107.43,7400.0,87.0619,87.1105,87.0214,87.0295,7400.0
2015-10-02 14:00:00,107.48,107.55,107.43,107.54,38574.0,87.07,87.1267,87.0295,87.1186,38574.0
2015-10-02 14:05:00,107.55,107.63,107.46,107.55,10930.0,87.1267,87.1915,87.0538,87.1267,10930.0
2015-10-02 14:10:00,107.52,107.53,107.41,107.45,9333.0,87.1024,87.1105,87.0133,87.0457,9333.0
2015-10-02 14:15:00,107.48,107.53,107.43,107.43,4668.0,87.07,87.1105,87.0295,87.0295,4668.0
2015-10-02 14:20:00,107.45,107.6,107.39,107.59,11523.0,87.0457,87.1672,86.9971,87.1591,11523.0
2015-10-02 14:25:00,107.61,107.77,107.61,107.7,8017.0,87.1753,87.3049,87.1753,87.2482,8017.0
2015-10-02 14:30:00,107.71,107.77,107.65,107.67,6565.0,87.2563,87.3049,87.2077,87.2239,6565.0
2015-10-02 14:35:00,107.69,107.69,107.49,107.58,8701.0,87.2401,87.2401,87.0781,87.151,8701.0
2015-10-02 14:40:00,107.63,107.66,107.41,107.53,5960.0,87.1915,87.2158,87.0133,87.1105,5960.0
2015-10-02 14:45:00,107.55,107.6,107.49,107.49,4700.0,87.1267,87.1672,87.0781,87.0781,4700.0
2015-10-02 14:50:00,107.51,107.6,107.43,107.5,14620.0,87.0943,87.1672,87.0295,87.0862,14620.0
2015-10-02 14:55:00,107.49,107.53,107.24,107.24,11971.0,87.0781,87.1105,86.8756,86.8756,11971.0
2015-10-02 15:00:00,107.23,107.42,107.23,107.41,8401.0,86.8675,87.0214,86.8675,87.0133,8401.0
2015-10-02 15:05:00,107.47,107.78,107.4,107.78,10300.0,87.0619,87.313,87.0052,87.313,10300.0
2015-10-02 15:10:00,107.74,107.92,107.73,107.88,13308.0,87.2806,87.4265,87.2725,87.3941,13308.0
2015-10-02 15:15:00,107.88,108.24,107.88,108.24,12286.0,87.3941,87.6857,87.3941,87.6857,12286.0
2015-10-02 15:20:00,108.22,108.36,108.16,108.25,62565.0,87.6695,87.7829,87.6209,87.6938,62565.0
2015-10-02 15:25:00,108.32,108.53,108.32,108.5,15158.0,87.7505,87.9206,87.7505,87.8963,15158.0
2015-10-02 15:30:00,108.53,108.65,108.52,108.62,13112.0,87.9206,88.0178,87.9125,87.9935,13112.0
2015-10-02 15:35:00,108.62,108.73,108.59,108.62,11710.0,87.9935,88.0826,87.9692,87.9935,11710.0
2015-10-02 15:40:00,108.64,108.72,108.59,108.6,41642.0,88.0097,88.0745,87.9692,87.9773,41642.0
2015-10-02 15:45:00,108.6,108.71,108.45,108.47,34038.0,87.9773,88.0664,87.8558,87.872,34038.0
2015-10-02 15:50:00,108.47,108.54,108.42,108.49,71221.0,87.872,87.9287,87.8315,87.8882,71221.0
2015-10-02 15:55:00,108.5,108.6,108.4,108.6,117355.0,87.8963,87.9773,87.8153,87.9773,117355.0
2015-10-05 09:30:00,109.88,110.13,107.57,110.0,28340.0,89.0143,89.2168,87.1429,89.1115,28340.0
2015-10-05 09:35:00,110.14,110.67,110.14,110.59,15261.0,89.2249,89.6543,89.2249,89.5894,15261.0
2015-10-05 09:40:00,110.58,110.85,110.58,110.76,8830.0,89.5813,89.8001,89.5813,89.7272,8830.0
2015-10-05 09:45:00,110.8,111.26,110.75,111.26,6816.0,89.7596,90.1322,89.7191,90.1322,6816.0
2015-10-05 09:50:00,111.33,111.43,111.29,111.43,24005.0,90.1889,90.2699,90.1565,90.2699,24005.0
2015-10-05 09:55:00,111.48,111.74,111.45,111.66,9752.0,90.3104,90.5211,90.2861,90.4563,9752.0
2015-10-05 10:00:00,111.67,111.67,111.33,111.33,6780.0,90.4644,90.4644,90.1889,90.1889,6780.0
2015-10-05 10:05:00,111.48,111.65,111.48,111.55,6225.0,90.3104,90.4482,90.3104,90.3671,6225.0
2015-10-05 10:10:00,111.59,111.81,111.55,111.78,9177.0,90.3995,90.5778,90.3671,90.5535,9177.0
2015-10-05 10:15:00,111.73,111.85,111.54,111.54,6522.0,90.513,90.6102,90.359,90.359,6522.0
2015-10-05 10:20:00,111.64,111.77,111.58,111.74,11450.0,90.4401,90.5454,90.3914,90.5211,11450.0
2015-10-05 10:25:00,111.71,111.74,111.52,111.65,7502.0,90.4968,90.5211,90.3428,90.4482,7502.0
2015-10-05 10:30:00,111.65,111.69,111.6,111.67,7970.0,90.4482,90.4806,90.4076,90.4644,7970.0
2015-10-05 10:35:00,111.62,111.76,111.62,111.69,8788.0,90.4238,90.5373,90.4238,90.4806,8788.0
2015-10-05 10:40:00,111.7,111.74,111.51,111.54,18820.0,90.4887,90.5211,90.3347,90.359,18820.0
2015-10-05 10:45:00,111.48,111.53,111.34,111.49,5861.0,90.3104,90.3509,90.197,90.3185,5861.0
2015-10-05 10:50:00,111.49,111.6,111.38,111.51,8391.0,90.3185,90.4076,90.2294,90.3347,8391.0
2015-10-05 10:55:00,111.51,111.59,111.35,111.4,7435.0,90.3347,90.3995,90.2051,90.2456,7435.0
2015-10-05 11:00:00,111.37,111.56,111.36,111.51,7800.0,90.2213,90.3752,90.2132,90.3347,7800.0
2015-10-05 11:05:00,111.5,111.65,111.5,111.62,7201.0,90.3266,90.4482,90.3266,90.4238,7201.0
2015-10-05 11:10:00,111.64,111.72,111.52,111.55,10150.0,90.4401,90.5049,90.3428,90.3671,10150.0
2015-10-05 11:15:00,111.52,111.53,111.34,111.4,7122.0,90.3428,90.3509,90.197,90.2456,7122.0
2015-10-05 11:20:00,111.39,111.64,111.34,111.63,4744.0,90.2375,90.4401,90.197,90.432,4744.0
2015-10-05 11:25:00,111.66,111.69,111.37,111.45,8900.0,90.4563,90.4806,90.2213,90.2861,8900.0
2015-10-05 11:30:00,111.47,111.55,111.19,111.31,9515.0,90.3023,90.3671,90.0755,90.1727,9515.0
2015-10-05 11:35:00,111.32,111.33,111.2,111.2,3500.0,90.1808,90.1889,90.0836,90.0836,3500.0
2015-10-05 11:40:00,111.21,111.24,111.16,111.18,3633.0,90.0917,90.116,90.0512,90.0674,3633.0
2015-10-05 11:45:00,111.22,111.31,111.19,111.31,3600.0,90.0998,90.1727,90.0755,90.1727,3600.0
2015-10-05 11:50:00,111.32,111.37,111.29,111.32,3296.0,90.1808,90.2213,90.1565,90.1808,3296.0
2015-10-05 11:55:00,111.32,111.48,111.19,111.48,5221.0,90.1808,90.3104,90.0755,90.3104,5221.0
2015-10-05 12:00:00,111.48,111.54,111.41,111.54,2542.0,90.3104,90.359,90.2537,90.359,2542.0
2015-10-05 12:05:00,111.56,111.68,111.53,111.63,5703.0,90.3752,90.4725,90.3509,90.432,5703.0
2015-10-05 12:10:00,111.59,111.59,111.42,111.51,4787.0,90.3995,90.3995,90.2618,90.3347,4787.0
2015-10-05 12:15:00,111.53,111.63,111.47,111.51,6690.0,90.3509,90.432,90.3023,90.3347,6690.0
2015-10-05 12:20:00,111.55,111.55,111.41,111.46,2800.0,90.3671,90.3671,90.2537,90.2942,2800.0
2015-10-05 12:25:00,111.48,111.59,111.48,111.57,2300.0,90.3104,90.3995,90.3104,90.3833,2300.0
2015-10-05 12:30:00,111.58,111.63,111.57,111.63,1900.0,90.3914,90.432,90.3833,90.432,1900.0
2015-10-05 12:35:00,111.6,111.66,111.52,111.66,3801.0,90.4076,90.4563,90.3428,90.4563,3801.0
2015-10-05 12:40:00,111.62,111.67,111.58,111.63,1300.0,90.4238,90.4644,90.3914,90.432,1300.0
2015-10-05 12:45:00,111.72,111.75,111.65,111.74,4100.0,90.5049,90.5292,90.4482,90.5211,4100.0
2015-10-05 12:50:00,111.78,111.81,111.62,111.62,2779.0,90.5535,90.5778,90.4238,90.4238,2779.0
2015-10-05 12:55:00,111.62,111.67,111.51,111.66,4901.0,90.4238,90.4644,90.3347,90.4563,4901.0
2015-10-05 13:00:00,111.71,111.74,111.59,111.73,4515.0,90.4968,90.5211,90.3995,90.513,4515.0
2015-10-05 13:05:00,111.73,111.86,111.72,111.82,3100.0,90.513,90.6183,90.5049,90.5859,3100.0
2015-10-05 13:10:00,111.79,111.9,111.76,111.87,5979.0,90.5616,90.6507,90.5373,90.6264,5979.0
2015-10-05 13:15:00,111.88,111.96,111.87,111.92,5629.0,90.6345,90.6993,90.6264,90.6669,5629.0
2015-10-05 13:20:00,111.96,111.99,111.93,111.95,2843.0,90.6993,90.7236,90.675,90.6912,2843.0
2015-10-05 13:25:00,111.94,111.97,111.82,111.82,6050.0,90.6831,90.7074,90.5859,90.5859,6050.0
2015-10-05 13:30:00,111.82,111.84,111.7,111.74,4150.0,90.5859,90.6021,90.4887,90.5211,4150.0
2015-10-05 13:35:00,111.7,111.8,111.69,111.79,5015.0,90.4887,90.5697,90.4806,90.5616,5015.0
2015-10-05 13:40:00,111.76,111.76,111.59,111.59,2446.0,90.5373,90.5373,90.3995,90.3995,2446.0
2015-10-05 13:45:00,111.55,111.74,111.55,111.72,3800.0,90.3671,90.5211,90.3671,90.5049,3800.0
2015-10-05 13:50:00,111.77,111.77,111.58,111.7,5042.0,90.5454,90.5454,90.3914,90.4887,5042.0
2015-10-05 13:55:00,111.71,111.71,111.66,111.66,4500.0,90.4968,90.4968,90.4563,90.4563,4500.0
2015-10-05 14:00:00,111.67,111.7,111.58,111.61,3800.0,90.4644,90.4887,90.3914,90.4157,3800.0
2015-10-05 14:05:00,111.59,111.68,111.58,111.67,3866.0,90.3995,90.4725,90.3914,90.4644,3866.0
2015-10-05 14:10:00,111.67,111.7,111.51,111.54,10827.0,90.4644,90.4887,90.3347,90.359,10827.0
2015-10-05 14:15:00,111.54,111.6,111.52,111.59,16400.0,90.359,90.4076,90.3428,90.3995,16400.0
2015-10-05 14:20:00,111.6,111.64,111.56,111.64,10648.0,90.4076,90.4401,90.3752,90.4401,10648.0
2015-10-05 14:25:00,111.65,111.81,111.65,111.76,4687.0,90.4482,90.5778,90.4482,90.5373,4687.0
2015-10-05 14:30:00,111.78,111.96,111.78,111.87,7053.0,90.5535,90.6993,90.5535,90.6264,7053.0
2015-10-05 14:35:00,111.88,111.89,111.79,111.81,7133.0,90.6345,90.6426,90.5616,90.5778,7133.0
2015-10-05 14:40:00,111.83,111.96,111.83,111.84,5108.0,90.594,90.6993,90.594,90.6021,5108.0
2015-10-05 14:45:00,111.81,111.83,111.74,111.76,4423.0,90.5778,90.594,90.5211,90.5373,4423.0
2015-10-05 14:50:00,111.73,111.86,111.71,111.74,11040.0,90.513,90.6183,90.4968,90.5211,11040.0
2015-10-05 14:55:00,111.7,111.83,111.7,111.81,6452.0,90.4887,90.594,90.4887,90.5778,6452.0
2015-10-05 15:00:00,111.78,111.86,111.73,111.8,7249.0,90.5535,90.6183,90.513,90.5697,7249.0
2015-10-05 15:05:00,111.86,111.86,111.76,111.83,15021.0,90.6183,90.6183,90.5373,90.594,15021.0
2015-10-05 15:10:00,111.81,111.84,111.71,111.76,13241.0,90.5778,90.6021,90.4968,90.5373,13241.0
2015-10-05 15:15:00,111.81,111.84,111.7,111.71,11898.0,90.5778,90.6021,90.4887,90.4968,11898.0
2015-10-05 15:20:00,111.72,111.88,111.71,111.88,9668.0,90.5049,90.6345,90.4968,90.6345,9668.0
2015-10-05 15:25:00,111.9,111.97,111.85,111.9,10526.0,90.6507,90.7074,90.6102,90.6507,10526.0
2015-10-05 15:30:00,111.9,112.17,111.88,112.07,15345.0,90.6507,90.8694,90.6345,90.7884,15345.0
2015-10-05 15:35:00,112.03,112.06,111.8,111.83,9216.0,90.756,90.7803,90.5697,90.594,9216.0
2015-10-05 15:40:00,111.81,111.9,111.8,111.85,18661.0,90.5778,90.6507,90.5697,90.6102,18661.0
2015-10-05 15:45:00,111.87,111.99,111.87,111.94,12437.0,90.6264,90.7236,90.6264,90.6831,12437.0
2015-10-05 15:50:00,111.94,112.0,111.79,111.86,30728.0,90.6831,90.7317,90.5616,90.6183,30728.0
2015-10-05 15:55:00,111.87,112.01,111.78,111.84,95909.0,90.6264,90.7398,90.5535,90.6021,95909.0
2015-10-06 09:30:00,111.35,111.43,111.08,111.32,13527.0,90.2051,90.2699,89.9864,90.1808,13527.0
2015-10-06 09:35:00,111.42,111.42,111.15,111.26,10072.0,90.2618,90.2618,90.0431,90.1322,10072.0
2015-10-06 09:40:00,111.26,111.44,111.2,111.32,9300.0,90.1322,90.278,90.0836,90.1808,9300.0
2015-10-06 09:45:00,111.41,111.58,111.35,111.43,6597.0,90.2537,90.3914,90.2051,90.2699,6597.0
2015-10-06 09:50:00,111.46,111.64,111.45,111.61,3752.0,90.2942,90.4401,90.2861,90.4157,3752.0
2015-10-06 09:55:00,111.61,111.7,111.53,111.61,4481.0,90.4157,90.4887,90.3509,90.4157,4481.0
2015-10-06 10:00:00,111.64,111.64,111.42,111.42,5021.0,90.4401,90.4401,90.2618,90.2618,5021.0
2015-10-06 10:05:00,111.42,111.43,111.22,111.35,6228.0,90.2618,90.2699,90.0998,90.2051,6228.0
2015-10-06 10:10:00,111.36,111.51,111.19,111.2,6187.0,90.2132,90.3347,90.0755,90.0836,6187.0
2015-10-06 10:15:00,111.19,111.21,110.75,110.75,2276.0,90.0755,90.0917,89.7191,89.7191,2276.0
2015-10-06 10:20:00,110.73,110.84,110.66,110.76,4326.0,89.7029,89.792,89.6461,89.7272,4326.0
2015-10-06 10:25:00,110.79,110.81,110.56,110.61,1800.0,89.7515,89.7677,89.5651,89.6056,1800.0
2015-10-06 10:30:00,110.62,110.75,110.58,110.69,5636.0,89.6137,89.7191,89.5813,89.6705,5636.0
2015-10-06 10:35:00,110.71,110.78,110.52,110.71,5218.0,89.6867,89.7434,89.5327,89.6867,5218.0
2015-10-06 10:40:00,110.7,110.99,110.7,110.99,4614.0,89.6786,89.9135,89.6786,89.9135,4614.0
2015-10-06 10:45:00,111.01,111.07,110.86,110.86,3463.0,89.9297,89.9783,89.8082,89.8082,3463.0
2015-10-06 10:50:00,110.77,110.92,110.71,110.86,2757.0,89.7353,89.8568,89.6867,89.8082,2757.0
2015-10-06 10:55:00,110.85,110.86,110.73,110.86,5200.0,89.8001,89.8082,89.7029,89.8082,5200.0
2015-10-06 11:00:00,110.9,110.97,110.82,110.88,6294.0,89.8406,89.8973,89.7758,89.8244,6294.0
2015-10-06 11:05:00,110.9,111.02,110.77,111.0,5982.0,89.8406,89.9378,89.7353,89.9216,5982.0
2015-10-06 11:10:00,111.01,111.06,110.92,111.05,5500.0,89.9297,89.9702,89.8568,89.9621,5500.0
2015-10-06 11:15:00,111.1,111.21,111.08,111.18,4812.0,90.0026,90.0917,89.9864,90.0674,4812.0
2015-10-06 11:20:00,111.19,111.23,111.13,111.18,2500.0,90.0755,90.1079,90.0269,90.0674,2500.0
2015-10-06 11:25:00,111.16,111.17,111.06,111.16,3100.0,90.0512,90.0593,89.9702,90.0512,3100.0
2015-10-06 11:30:00,111.19,111.19,110.81,110.89,6259.0,90.0755,90.0755,89.7677,89.8325,6259.0
2015-10-06 11:35:00,110.86,110.88,110.58,110.64,6850.0,89.8082,89.8244,89.5813,89.6299,6850.0
2015-10-06 11:40:00,110.55,110.72,110.55,110.61,5985.0,89.557,89.6948,89.557,89.6056,5985.0
2015-10-06 11:45:00,110.61,110.66,110.5,110.56,5018.0,89.6056,89.6461,89.5165,89.5651,5018.0
2015-10-06 11:50:00,110.58,110.62,110.45,110.55,4590.0,89.5813,89.6137,89.476,89.557,4590.0
2015-10-06 11:55:00,110.53,110.55,110.37,110.49,4884.0,89.5408,89.557,89.4112,89.5084,4884.0
2015-10-06 12:00:00,110.49,110.63,110.47,110.53,4200.0,89.5084,89.6218,89.4922,89.5408,4200.0
2015-10-06 12:05:00,110.55,110.63,110.4,110.52,6907.0,89.557,89.6218,89.4355,89.5327,6907.0
2015-10-06 12:10:00,110.48,110.55,110.35,110.52,8359.0,89.5003,89.557,89.395,89.5327,8359.0
2015-10-06 12:15:00,110.52,110.52,110.22,110.22,17334.0,89.5327,89.5327,89.2897,89.2897,17334.0
2015-10-06 12:20:00,110.23,110.37,110.19,110.19,30222.0,89.2978,89.4112,89.2654,89.2654,30222.0
2015-10-06 12:25:00,110.2,110.29,110.19,110.26,4292.0,89.2735,89.3464,89.2654,89.3221,4292.0
2015-10-06 12:30:00,110.27,110.32,110.1,110.14,9385.0,89.3302,89.3707,89.1925,89.2249,9385.0
2015-10-06 12:35:00,110.13,110.27,110.11,110.27,5665.0,89.2168,89.3302,89.2006,89.3302,5665.0
2015-10-06 12:40:00,110.24,110.43,110.19,110.4,11848.0,89.3059,89.4598,89.2654,89.4355,11848.0
2015-10-06 12:45:00,110.39,110.54,110.36,110.52,29600.0,89.4274,89.5489,89.4031,89.5327,29600.0
2015-10-06 12:50:00,110.5,110.66,110.5,110.6,2400.0,89.5165,89.6461,89.5165,89.5975,2400.0
2015-10-06 12:55:00,110.56,110.76,110.54,110.75,6077.0,89.5651,89.7272,89.5489,89.7191,6077.0
2015-10-06 13:00:00,110.78,110.84,110.65,110.65,3600.0,89.7434,89.792,89.638,89.638,3600.0
2015-10-06 13:05:00,110.65,110.71,110.59,110.66,3400.0,89.638,89.6867,89.5894,89.6461,3400.0
2015-10-06 13:10:00,110.67,110.77,110.62,110.75,4570.0,89.6543,89.7353,89.6137,89.7191,4570.0
2015-10-06 13:15:00,110.75,110.81,110.74,110.81,3232.0,89.7191,89.7677,89.711,89.7677,3232.0
2015-10-06 13:20:00,110.8,110.9,110.78,110.79,3230.0,89.7596,89.8406,89.7434,89.7515,3230.0
2015-10-06 13:25:00,110.78,110.84,110.71,110.72,3600.0,89.7434,89.792,89.6867,89.6948,3600.0
2015-10-06 13:30:00,110.72,110.77,110.67,110.72,10000.0,89.6948,89.7353,89.6543,89.6948,10000.0
2015-10-06 13:35:00,110.76,110.79,110.74,110.77,3400.0,89.7272,89.7515,89.711,89.7353,3400.0
2015-10-06 13:40:00,110.78,110.79,110.7,110.78,43285.0,89.7434,89.7515,89.6786,89.7434,43285.0
2015-10-06 13:45:00,110.8,110.91,110.72,110.88,40729.0,89.7596,89.8487,89.6948,89.8244,40729.0
2015-10-06 13:50:00,110.88,110.9,110.79,110.9,9657.0,89.8244,89.8406,89.7515,89.8406,9657.0
2015-10-06 13:55:00,110.88,110.88,110.7,110.7,4595.0,89.8244,89.8244,89.6786,89.6786,4595.0
2015-10-06 14:00:00,110.67,110.71,110.59,110.65,4220.0,89.6543,89.6867,89.5894,89.638,4220.0
2015-10-06 14:05:00,110.63,110.71,110.56,110.63,5902.0,89.6218,89.6867,89.5651,89.6218,5902.0
2015-10-06 14:10:00,110.63,110.88,110.63,110.88,3499.0,89.6218,89.8244,89.6218,89.8244,3499.0
2015-10-06 14:15:00,110.85,111.02,110.8,110.87,5063.0,89.8001,89.9378,89.7596,89.8163,5063.0
2015-10-06 14:20:00,110.87,110.94,110.8,110.89,3600.0,89.8163,89.873,89.7596,89.8325,3600.0
2015-10-06 14:25:00,110.89,110.97,110.76,110.97,5001.0,89.8325,89.8973,89.7272,89.8973,5001.0
2015-10-06 14:30:00,110.97,111.03,110.81,110.97,4203.0,89.8973,89.9459,89.7677,89.8973,4203.0
2015-10-06 14:35:00,110.96,111.01,110.91,110.95,3801.0,89.8892,89.9297,89.8487,89.8811,3801.0
2015-10-06 14:40:00,110.97,110.97,110.8,110.83,5150.0,89.8973,89.8973,89.7596,89.7839,5150.0
2015-10-06 14:45:00,110.83,110.9,110.74,110.87,5300.0,89.7839,89.8406,89.711,89.8163,5300.0
2015-10-06 14:50:00,110.9,110.94,110.75,110.83,8050.0,89.8406,89.873,89.7191,89.7839,8050.0
2015-10-06 14:55:00,110.83,110.83,110.72,110.76,7405.0,89.7839,89.7839,89.6948,89.7272,7405.0
2015-10-06 15:00:00,110.76,110.91,110.73,110.87,9032.0,89.7272,89.8487,89.7029,89.8163,9032.0
2015-10-06 15:05:00,110.9,111.01,110.87,110.96,4200.0,89.8406,89.9297,89.8163,89.8892,4200.0
2015-10-06 15:10:00,110.96,110.97,110.7,110.74,6389.0,89.8892,89.8973,89.6786,89.711,6389.0
2015-10-06 15:15:00,110.73,110.88,110.69,110.86,8803.0,89.7029,89.8244,89.6705,89.8082,8803.0
2015-10-06 15:20:00,110.83,110.96,110.75,110.9,12363.0,89.7839,89.8892,89.7191,89.8406,12363.0
2015-10-06 15:25:00,110.91,111.0,110.84,110.95,12261.0,89.8487,89.9216,89.792,89.8811,12261.0
2015-10-06 15:30:00,110.94,111.08,110.94,110.99,15986.0,89.873,89.9864,89.873,89.9135,15986.0
2015-10-06 15:35:00,110.98,111.03,110.91,110.95,17407.0,89.9054,89.9459,89.8487,89.8811,17407.0
2015-10-06 15:40:00,110.97,111.01,110.87,110.87,19010.0,89.8973,89.9297,89.8163,89.8163,19010.0
2015-10-06 15:45:00,110.89,111.02,110.88,110.99,31798.0,89.8325,89.9378,89.8244,89.9135,31798.0
2015-10-06 15:50:00,110.99,111.03,110.9,111.02,18690.0,89.9135,89.9459,89.8406,89.9378,18690.0
2015-10-06 15:55:00,111.02,111.03,110.86,111.0,62238.0,89.9378,89.9459,89.8082,89.9216,62238.0
2015-10-07 09:30:00,112.05,112.54,111.21,112.49,12800.0,90.7722,91.1691,90.0917,91.1286,12800.0
2015-10-07 09:35:00,112.43,112.93,112.42,112.93,2700.0,91.08,91.4851,91.0719,91.4851,2700.0
2015-10-07 09:40:00,112.84,113.06,112.62,112.76,7888.0,91.4122,91.5904,91.234,91.3474,7888.0
2015-10-07 09:45:00,112.65,112.69,112.39,112.47,6506.0,91.2583,91.2907,91.0476,91.1124,6506.0
2015-10-07 09:50:00,112.47,112.53,112.2,112.2,7600.0,91.1124,91.161,90.8937,90.8937,7600.0
2015-10-07 09:55:00,112.24,112.35,112.21,112.24,3400.0,90.9261,91.0152,90.9018,90.9261,3400.0
2015-10-07 10:00:00,112.29,112.38,112.16,112.38,4294.0,90.9666,91.0395,90.8613,91.0395,4294.0
2015-10-07 10:05:00,112.4,112.47,112.36,112.42,35619.0,91.0557,91.1124,91.0233,91.0719,35619.0
2015-10-07 10:10:00,112.47,112.57,112.36,112.56,3896.0,91.1124,91.1934,91.0233,91.1853,3896.0
2015-10-07 10:15:00,112.59,112.71,112.58,112.64,5900.0,91.2097,91.3069,91.2015,91.2502,5900.0
2015-10-07 10:20:00,112.57,112.68,112.56,112.68,4133.0,91.1934,91.2826,91.1853,91.2826,4133.0
2015-10-07 10:25:00,112.62,112.76,112.62,112.72,2400.0,91.234,91.3474,91.234,91.315,2400.0
2015-10-07 10:30:00,112.69,112.7,112.46,112.46,8100.0,91.2907,91.2988,91.1043,91.1043,8100.0
2015-10-07 10:35:00,112.42,112.49,112.36,112.37,5850.0,91.0719,91.1286,91.0233,91.0314,5850.0
2015-10-07 10:40:00,112.28,112.3,112.13,112.25,38985.0,90.9585,90.9747,90.837,90.9342,38985.0
2015-10-07 10:45:00,112.25,112.39,112.04,112.05,82930.0,90.9342,91.0476,90.7641,90.7722,82930.0
2015-10-07 10:50:00,112.05,112.31,111.95,112.3,16383.0,90.7722,90.9828,90.6912,90.9747,16383.0
2015-10-07 10:55:00,112.3,112.4,112.29,112.36,65120.0,90.9747,91.0557,90.9666,91.0233,65120.0
2015-10-07 11:00:00,112.3,112.32,112.08,112.12,7099.0,90.9747,90.9909,90.7965,90.8289,7099.0
2015-10-07 11:05:00,112.04,112.04,111.69,111.78,3490.0,90.7641,90.7641,90.4806,90.5535,3490.0
2015-10-07 11:10:00,111.71,111.71,111.36,111.4,10845.0,90.4968,90.4968,90.2132,90.2456,10845.0
2015-10-07 11:15:00,111.38,111.48,111.21,111.34,5400.0,90.2294,90.3104,90.0917,90.197,5400.0
2015-10-07 11:20:00,111.34,111.35,111.12,111.12,20734.0,90.197,90.2051,90.0188,90.0188,20734.0
2015-10-07 11:25:00,111.06,111.07,110.88,110.97,3652.0,89.9702,89.9783,89.8244,89.8973,3652.0
2015-10-07 11:30:00,110.9,111.11,110.88,111.09,9123.0,89.8406,90.0107,89.8244,89.9945,9123.0
2015-10-07 11:35:00,111.09,111.3,111.09,111.24,7984.0,89.9945,90.1646,89.9945,90.116,7984.0
2015-10-07 11:40:00,111.2,111.2,110.88,111.0,5787.0,90.0836,90.0836,89.8244,89.9216,5787.0
2015-10-07 11:45:00,110.96,111.04,110.91,111.03,2700.0,89.8892,89.954,89.8487,89.9459,2700.0
2015-10-07 11:50:00,111.0,111.06,110.93,111.01,10971.0,89.9216,89.9702,89.8649,89.9297,10971.0
2015-10-07 11:55:00,111.0,111.2,111.0,111.15,6993.0,89.9216,90.0836,89.9216,90.0431,6993.0
2015-10-07 12:00:00,111.12,111.18,111.01,111.03,6026.0,90.0188,90.0674,89.9297,89.9459,6026.0
2015-10-07 12:05:00,111.01,111.07,110.93,110.93,4903.0,89.9297,89.9783,89.8649,89.8649,4903.0
2015-10-07 12:10:00,110.95,111.04,110.9,110.91,13096.0,89.8811,89.954,89.8406,89.8487,13096.0
2015-10-07 12:15:00,110.92,110.98,110.85,110.88,7666.0,89.8568,89.9054,89.8001,89.8244,7666.0
2015-10-07 12:20:00,110.86,110.86,110.62,110.62,3150.0,89.8082,89.8082,89.6137,89.6137,3150.0
2015-10-07 12:25:00,110.59,110.59,110.33,110.42,62672.0,89.5894,89.5894,89.3788,89.4517,62672.0
2015-10-07 12:30:00,110.42,110.56,110.4,110.52,3286.0,89.4517,89.5651,89.4355,89.5327,3286.0
2015-10-07 12:35:00,110.51,110.56,110.48,110.55,6700.0,89.5246,89.5651,89.5003,89.557,6700.0
2015-10-07 12:40:00,110.47,110.68,110.32,110.67,10753.0,89.4922,89.6624,89.3707,89.6543,10753.0
2015-10-07 12:45:00,110.63,110.67,110.55,110.61,4361.0,89.6218,89.6543,89.557,89.6056,4361.0
2015-10-07 12:50:00,110.64,110.66,110.37,110.38,10501.0,89.6299,89.6461,89.4112,89.4193,10501.0
2015-10-07 12:55:00,110.42,110.47,110.39,110.41,7065.0,89.4517,89.4922,89.4274,89.4436,7065.0
2015-10-07 13:00:00,110.39,110.54,110.39,110.43,4280.0,89.4274,89.5489,89.4274,89.4598,4280.0
2015-10-07 13:05:00,110.49,110.93,110.48,110.93,6280.0,89.5084,89.8649,89.5003,89.8649,6280.0
2015-10-07 13:10:00,110.95,111.1,110.93,111.07,7839.0,89.8811,90.0026,89.8649,89.9783,7839.0
2015-10-07 13:15:00,111.08,111.17,111.07,111.13,5305.0,89.9864,90.0593,89.9783,90.0269,5305.0
2015-10-07 13:20:00,111.13,111.18,111.1,111.18,9916.0,90.0269,90.0674,90.0026,90.0674,9916.0
2015-10-07 13:25:00,111.17,111.26,111.11,111.12,5791.0,90.0593,90.1322,90.0107,90.0188,5791.0
2015-10-07 13:30:00,111.15,111.43,111.12,111.38,5959.0,90.0431,90.2699,90.0188,90.2294,5959.0
2015-10-07 13:35:00,111.41,111.47,111.34,111.36,7189.0,90.2537,90.3023,90.197,90.2132,7189.0
2015-10-07 13:40:00,111.35,111.57,111.34,111.55,5737.0,90.2051,90.3833,90.197,90.3671,5737.0
2015-10-07 13:45:00,111.56,111.63,111.51,111.57,8007.0,90.3752,90.432,90.3347,90.3833,8007.0
2015-10-07 13:50:00,111.56,111.58,111.42,111.5,7662.0,90.3752,90.3914,90.2618,90.3266,7662.0
2015-10-07 13:55:00,111.51,111.68,111.46,111.46,4964.0,90.3347,90.4725,90.2942,90.2942,4964.0
2015-10-07 14:00:00,111.39,111.63,111.39,111.63,5160.0,90.2375,90.432,90.2375,90.432,5160.0
2015-10-07 14:05:00,111.64,111.69,111.51,111.55,19222.0,90.4401,90.4806,90.3347,90.3671,19222.0
2015-10-07 14:10:00,111.51,111.55,111.41,111.5,14798.0,90.3347,90.3671,90.2537,90.3266,14798.0
2015-10-07 14:15:00,111.51,111.65,111.51,111.52,4642.0,90.3347,90.4482,90.3347,90.3428,4642.0
2015-10-07 14:20:00,111.51,111.51,111.34,111.45,9851.0,90.3347,90.3347,90.197,90.2861,9851.0
2015-10-07 14:25:00,111.4,111.5,111.33,111.5,7123.0,90.2456,90.3266,90.1889,90.3266,7123.0
2015-10-07 14:30:00,111.52,111.62,111.34,111.34,3850.0,90.3428,90.4238,90.197,90.197,3850.0
2015-10-07 14:35:00,111.42,111.43,111.3,111.38,3113.0,90.2618,90.2699,90.1646,90.2294,3113.0
2015-10-07 14:40:00,111.37,111.56,111.36,111.48,4280.0,90.2213,90.3752,90.2132,90.3104,4280.0
2015-10-07 14:45:00,111.44,111.44,111.32,111.32,2810.0,90.278,90.278,90.1808,90.1808,2810.0
2015-10-07 14:50:00,111.32,111.33,111.23,111.28,2898.0,90.1808,90.1889,90.1079,90.1484,2898.0
2015-10-07 14:55:00,111.38,111.39,111.32,111.39,5259.0,90.2294,90.2375,90.1808,90.2375,5259.0
2015-10-07 15:00:00,111.33,111.44,111.28,111.38,9420.0,90.1889,90.278,90.1484,90.2294,9420.0
2015-10-07 15:05:00,111.38,111.44,111.32,111.38,6236.0,90.2294,90.278,90.1808,90.2294,6236.0
2015-10-07 15:10:00,111.37,111.56,111.37,111.51,5914.0,90.2213,90.3752,90.2213,90.3347,5914.0
2015-10-07 15:15:00,111.53,111.77,111.48,111.66,6809.0,90.3509,90.5454,90.3104,90.4563,6809.0
2015-10-07 15:20:00,111.71,111.71,111.52,111.68,5956.0,90.4968,90.4968,90.3428,90.4725,5956.0
2015-10-07 15:25:00,111.65,111.68,111.54,111.59,9005.0,90.4482,90.4725,90.359,90.3995,9005.0
2015-10-07 15:30:00,111.58,111.68,111.57,111.63,5310.0,90.3914,90.4725,90.3833,90.432,5310.0
2015-10-07 15:35:00,111.65,111.72,111.63,111.67,8781.0,90.4482,90.5049,90.432,90.4644,8781.0
2015-10-07 15:40:00,111.67,111.78,111.61,111.75,11393.0,90.4644,90.5535,90.4157,90.5292,11393.0
2015-10-07 15:45:00,111.77,111.8,111.52,111.56,15866.0,90.5454,90.5697,90.3428,90.3752,15866.0
2015-10-07 15:50:00,111.55,111.66,111.55,111.66,11847.0,90.3671,90.4563,90.3671,90.4563,11847.0
2015-10-07 15:55:00,111.66,111.86,111.66,111.86,34819.0,90.4563,90.6183,90.4563,90.6183,34819.0
2015-10-08 09:30:00,111.43,111.69,111.27,111.58,17315.0,90.2699,90.4806,90.1403,90.3914,17315.0
2015-10-08 09:35:00,111.49,111.8,111.34,111.54,11250.0,90.3185,90.5697,90.197,90.359,11250.0
2015-10-08 09:40:00,111.46,111.54,111.08,111.15,7100.0,90.2942,90.359,89.9864,90.0431,7100.0
2015-10-08 09:45:00,111.11,111.34,111.11,111.28,8765.0,90.0107,90.197,90.0107,90.1484,8765.0
2015-10-08 09:50:00,111.32,111.48,111.22,111.45,28461.0,90.1808,90.3104,90.0998,90.2861,28461.0
2015-10-08 09:55:00,111.45,111.53,111.27,111.31,21026.0,90.2861,90.3509,90.1403,90.1727,21026.0
2015-10-08 10:00:00,111.28,111.49,111.28,111.4,8209.0,90.1484,90.3185,90.1484,90.2456,8209.0
2015-10-08 10:05:00,111.39,111.58,111.38,111.47,35350.0,90.2375,90.3914,90.2294,90.3023,35350.0
2015-10-08 10:10:00,111.47,111.5,111.28,111.39,13989.0,90.3023,90.3266,90.1484,90.2375,13989.0
2015-10-08 10:15:00,111.45,111.45,111.07,111.1,16755.0,90.2861,90.2861,89.9783,90.0026,16755.0
2015-10-08 10:20:00,111.12,111.13,110.98,111.01,8850.0,90.0188,90.0269,89.9054,89.9297,8850.0
2015-10-08 10:25:00,111.01,111.21,111.01,111.13,8942.0,89.9297,90.0917,89.9297,90.0269,8942.0
2015-10-08 10:30:00,111.11,111.24,110.98,111.11,12619.0,90.0107,90.116,89.9054,90.0107,12619.0
2015-10-08 10:35:00,111.13,111.29,111.05,111.29,11049.0,90.0269,90.1565,89.9621,90.1565,11049.0
2015-10-08 10:40:00,111.3,111.39,111.26,111.28,3486.0,90.1646,90.2375,90.1322,90.1484,3486.0
2015-10-08 10:45:00,111.28,111.41,111.24,111.33,13956.0,90.1484,90.2537,90.116,90.1889,13956.0
2015-10-08 10:50:00,111.33,111.48,111.33,111.4,6125.0,90.1889,90.3104,90.1889,90.2456,6125.0
2015-10-08 10:55:00,111.44,111.51,111.41,111.43,9536.0,90.278,90.3347,90.2537,90.2699,9536.0
2015-10-08 11:00:00,111.41,111.47,111.24,111.34,14434.0,90.2537,90.3023,90.116,90.197,14434.0
2015-10-08 11:05:00,111.36,111.39,111.28,111.34,12104.0,90.2132,90.2375,90.1484,90.197,12104.0
2015-10-08 11:10:00,111.34,111.46,111.3,111.37,7868.0,90.197,90.2942,90.1646,90.2213,7868.0
2015-10-08 11:15:00,111.37,111.38,111.27,111.29,5811.0,90.2213,90.2294,90.1403,90.1565,5811.0
2015-10-08 11:20:00,111.3,111.57,111.29,111.45,29851.0,90.1646,90.3833,90.1565,90.2861,29851.0
2015-10-08 11:25:00,111.47,111.65,111.42,111.45,36159.0,90.3023,90.4482,90.2618,90.2861,36159.0
2015-10-08 11:30:00,111.45,111.54,111.43,111.44,33427.0,90.2861,90.359,90.2699,90.278,33427.0
2015-10-08 11:35:00,111.43,111.54,111.4,111.54,19192.0,90.2699,90.359,90.2456,90.359,19192.0
2015-10-08 11:40:00,111.57,111.7,111.56,111.61,10351.0,90.3833,90.4887,90.3752,90.4157,10351.0
2015-10-08 11:45:00,111.6,111.61,111.36,111.37,8153.0,90.4076,90.4157,90.2132,90.2213,8153.0
2015-10-08 11:50:00,111.35,111.45,111.25,111.28,28481.0,90.2051,90.2861,90.1241,90.1484,28481.0
2015-10-08 11:55:00,111.3,111.47,111.27,111.38,12293.0,90.1646,90.3023,90.1403,90.2294,12293.0
2015-10-08 12:00:00,111.36,111.43,111.27,111.4,10752.0,90.2132,90.2699,90.1403,90.2456,10752.0
2015-10-08 12:05:00,111.4,111.4,111.17,111.17,12612.0,90.2456,90.2456,90.0593,90.0593,12612.0
2015-10-08 12:10:00,111.17,111.4,111.16,111.28,7000.0,90.0593,90.2456,90.0512,90.1484,7000.0
2015-10-08 12:15:00,111.28,111.4,111.28,111.3,12909.0,90.1484,90.2456,90.1484,90.1646,12909.0
2015-10-08 12:20:00,111.31,111.46,111.31,111.45,8085.0,90.1727,90.2942,90.1727,90.2861,8085.0
2015-10-08 12:25:00,111.41,111.43,111.3,111.36,7135.0,90.2537,90.2699,90.1646,90.2132,7135.0
2015-10-08 12:30:00,111.36,111.45,111.33,111.44,7688.0,90.2132,90.2861,90.1889,90.278,7688.0
2015-10-08 12:35:00,111.44,111.45,111.32,111.4,5656.0,90.278,90.2861,90.1808,90.2456,5656.0
2015-10-08 12:40:00,111.41,111.45,111.34,111.36,8500.0,90.2537,90.2861,90.197,90.2132,8500.0
2015-10-08 12:45:00,111.37,111.39,111.15,111.2,9270.0,90.2213,90.2375,90.0431,90.0836,9270.0
2015-10-08 12:50:00,111.17,111.28,111.11,111.22,5650.0,90.0593,90.1484,90.0107,90.0998,5650.0
2015-10-08 12:55:00,111.22,111.24,111.13,111.13,6733.0,90.0998,90.116,90.0269,90.0269,6733.0
2015-10-08 13:00:00,111.13,111.24,111.1,111.1,5567.0,90.0269,90.116,90.0026,90.0026,5567.0
2015-10-08 13:05:00,111.12,111.31,111.12,111.26,4000.0,90.0188,90.1727,90.0188,90.1322,4000.0
2015-10-08 13:10:00,111.27,111.32,111.21,111.31,5450.0,90.1403,90.1808,90.0917,90.1727,5450.0
2015-10-08 13:15:00,111.26,111.37,111.19,111.2,13199.0,90.1322,90.2213,90.0755,90.0836,13199.0
2015-10-08 13:20:00,111.23,111.28,111.17,111.26,15085.0,90.1079,90.1484,90.0593,90.1322,15085.0
2015-10-08 13:25:00,111.24,111.34,111.19,111.3,19033.0,90.116,90.197,90.0755,90.1646,19033.0
2015-10-08 13:30:00,111.24,111.44,111.24,111.4,7749.0,90.116,90.278,90.116,90.2456,7749.0
2015-10-08 13:35:00,111.38,111.45,111.38,111.4,7244.0,90.2294,90.2861,90.2294,90.2456,7244.0
2015-10-08 13:40:00,111.38,111.44,111.37,111.39,8180.0,90.2294,90.278,90.2213,90.2375,8180.0
2015-10-08 13:45:00,111.37,111.45,111.36,111.36,10928.0,90.2213,90.2861,90.2132,90.2132,10928.0
2015-10-08 13:50:00,111.35,111.41,111.26,111.41,4900.0,90.2051,90.2537,90.1322,90.2537,4900.0
2015-10-08 13:55:00,111.44,111.46,111.38,111.38,11524.0,90.278,90.2942,90.2294,90.2294,11524.0
2015-10-08 14:00:00,111.39,111.84,111.36,111.41,89189.0,90.2375,90.6021,90.2132,90.2537,89189.0
2015-10-08 14:05:00,111.4,111.4,110.89,111.02,18374.0,90.2456,90.2456,89.8325,89.9378,18374.0
2015-10-08 14:10:00,111.0,111.24,111.0,111.17,21076.0,89.9216,90.116,89.9216,90.0593,21076.0
2015-10-08 14:15:00,111.17,111.18,110.92,110.97,12830.0,90.0593,90.0674,89.8568,89.8973,12830.0
2015-10-08 14:20:00,111.03,111.17,110.91,111.17,12800.0,89.9459,90.0593,89.8487,90.0593,12800.0
2015-10-08 14:25:00,111.14,111.21,110.96,111.19,13697.0,90.035,90.0917,89.8892,90.0755,13697.0
2015-10-08 14:30:00,111.17,111.55,111.17,111.51,11272.0,90.0593,90.3671,90.0593,90.3347,11272.0
2015-10-08 14:35:00,111.59,111.68,111.52,111.66,12882.0,90.3995,90.4725,90.3428,90.4563,12882.0
2015-10-08 14:40:00,111.69,111.8,111.69,111.71,5767.0,90.4806,90.5697,90.4806,90.4968,5767.0
2015-10-08 14:45:00,111.71,111.83,111.71,111.79,12520.0,90.4968,90.594,90.4968,90.5616,12520.0
2015-10-08 14:50:00,111.81,111.88,111.77,111.82,13064.0,90.5778,90.6345,90.5454,90.5859,13064.0
2015-10-08 14:55:00,111.86,111.87,111.64,111.69,82319.0,90.6183,90.6264,90.4401,90.4806,82319.0
2015-10-08 15:00:00,111.69,111.85,111.66,111.67,40042.0,90.4806,90.6102,90.4563,90.4644,40042.0
2015-10-08 15:05:00,111.66,111.79,111.59,111.76,20675.0,90.4563,90.5616,90.3995,90.5373,20675.0
2015-10-08 15:10:00,111.77,112.2,111.75,112.14,60002.0,90.5454,90.8937,90.5292,90.8451,60002.0
2015-10-08 15:15:00,112.16,112.24,112.15,112.15,7582.0,90.8613,90.9261,90.8532,90.8532,7582.0
2015-10-08 15:20:00,112.14,112.32,112.0,112.02,17145.0,90.8451,90.9909,90.7317,90.7479,17145.0
2015-10-08 15:25:00,112.05,112.16,111.88,111.98,25320.0,90.7722,90.8613,90.6345,90.7155,25320.0
2015-10-08 15:30:00,112.02,112.05,111.85,111.85,13600.0,90.7479,90.7722,90.6102,90.6102,13600.0
2015-10-08 15:35:00,111.81,111.94,111.74,111.76,22155.0,90.5778,90.6831,90.5211,90.5373,22155.0
2015-10-08 15:40:00,111.79,112.01,111.77,111.98,22854.0,90.5616,90.7398,90.5454,90.7155,22854.0
2015-10-08 15:45:00,112.0,112.18,111.97,112.06,33036.0,90.7317,90.8775,90.7074,90.7803,33036.0
2015-10-08 15:50:00,112.06,112.1,111.98,112.0,34900.0,90.7803,90.8127,90.7155,90.7317,34900.0
2015-10-08 15:55:00,112.0,112.1,111.97,112.06,65929.0,90.7317,90.8127,90.7074,90.7803,65929.0
2015-10-09 09:30:00,112.07,112.23,111.45,111.63,14830.0,90.7884,90.918,90.2861,90.432,14830.0
2015-10-09 09:35:00,111.55,112.37,111.51,112.25,5908.0,90.3671,91.0314,90.3347,90.9342,5908.0
2015-10-09 09:40:00,112.47,112.6,112.26,112.48,6288.0,91.1124,91.2178,90.9423,91.1205,6288.0
2015-10-09 09:45:00,112.48,112.69,112.45,112.53,12139.0,91.1205,91.2907,91.0962,91.161,12139.0
2015-10-09 09:50:00,112.55,112.55,112.27,112.27,11607.0,91.1772,91.1772,90.9504,90.9504,11607.0
2015-10-09 09:55:00,112.27,112.35,112.06,112.26,16127.0,90.9504,91.0152,90.7803,90.9423,16127.0
2015-10-09 10:00:00,112.19,112.19,111.66,111.7,8547.0,90.8856,90.8856,90.4563,90.4887,8547.0
2015-10-09 10:05:00,111.67,111.71,111.32,111.32,10501.0,90.4644,90.4968,90.1808,90.1808,10501.0
2015-10-09 10:10:00,111.41,111.46,111.22,111.24,12512.0,90.2537,90.2942,90.0998,90.116,12512.0
2015-10-09 10:15:00,111.24,111.37,111.09,111.33,8999.0,90.116,90.2213,89.9945,90.1889,8999.0
2015-10-09 10:20:00,111.33,111.33,110.95,110.95,20906.0,90.1889,90.1889,89.8811,89.8811,20906.0
2015-10-09 10:25:00,110.91,111.01,110.85,110.88,10379.0,89.8487,89.9297,89.8001,89.8244,10379.0
2015-10-09 10:30:00,110.87,110.93,110.76,110.93,17361.0,89.8163,89.8649,89.7272,89.8649,17361.0
2015-10-09 10:35:00,110.95,111.23,110.94,111.17,6648.0,89.8811,90.1079,89.873,90.0593,6648.0
2015-10-09 10:40:00,111.21,111.27,111.16,111.22,6102.0,90.0917,90.1403,90.0512,90.0998,6102.0
2015-10-09 10:45:00,111.21,111.45,111.21,111.32,4430.0,90.0917,90.2861,90.0917,90.1808,4430.0
2015-10-09 10:50:00,111.29,111.42,111.26,111.38,5085.0,90.1565,90.2618,90.1322,90.2294,5085.0
2015-10-09 10:55:00,111.38,111.58,111.38,111.57,2760.0,90.2294,90.3914,90.2294,90.3833,2760.0
2015-10-09 11:00:00,111.54,111.73,111.54,111.62,2968.0,90.359,90.513,90.359,90.4238,2968.0
2015-10-09 11:05:00,111.58,111.6,111.46,111.46,4974.0,90.3914,90.4076,90.2942,90.2942,4974.0
2015-10-09 11:10:00,111.51,111.55,111.45,111.5,6600.0,90.3347,90.3671,90.2861,90.3266,6600.0
2015-10-09 11:15:00,111.52,111.56,111.46,111.49,4397.0,90.3428,90.3752,90.2942,90.3185,4397.0
2015-10-09 11:20:00,111.45,111.55,111.41,111.45,5002.0,90.2861,90.3671,90.2537,90.2861,5002.0
2015-10-09 11:25:00,111.41,111.54,111.34,111.54,4721.0,90.2537,90.359,90.197,90.359,4721.0
2015-10-09 11:30:00,111.53,111.53,111.32,111.32,5573.0,90.3509,90.3509,90.1808,90.1808,5573.0
2015-10-09 11:35:00,111.34,111.35,111.17,111.18,7131.0,90.197,90.2051,90.0593,90.0674,7131.0
2015-10-09 11:40:00,111.19,111.19,111.01,111.01,4703.0,90.0755,90.0755,89.9297,89.9297,4703.0
2015-10-09 11:45:00,111.01,111.01,110.84,110.84,8658.0,89.9297,89.9297,89.792,89.792,8658.0
2015-10-09 11:50:00,110.81,110.84,110.62,110.66,13025.0,89.7677,89.792,89.6137,89.6461,13025.0
2015-10-09 11:55:00,110.61,110.95,110.61,110.95,17695.0,89.6056,89.8811,89.6056,89.8811,17695.0
2015-10-09 12:00:00,110.93,111.09,110.92,110.99,38877.0,89.8649,89.9945,89.8568,89.9135,38877.0
2015-10-09 12:05:00,110.99,111.02,110.93,111.0,14322.0,89.9135,89.9378,89.8649,89.9216,14322.0
2015-10-09 12:10:00,110.97,110.97,110.72,110.76,11329.0,89.8973,89.8973,89.6948,89.7272,11329.0
2015-10-09 12:15:00,110.75,110.77,110.64,110.76,7062.0,89.7191,89.7353,89.6299,89.7272,7062.0
2015-10-09 12:20:00,110.74,110.84,110.69,110.73,12542.0,89.711,89.792,89.6705,89.7029,12542.0
2015-10-09 12:25:00,110.75,110.79,110.74,110.75,6300.0,89.7191,89.7515,89.711,89.7191,6300.0
2015-10-09 12:30:00,110.72,110.73,110.47,110.5,3501.0,89.6948,89.7029,89.4922,89.5165,3501.0
2015-10-09 12:35:00,110.46,110.61,110.46,110.55,2004.0,89.4841,89.6056,89.4841,89.557,2004.0
2015-10-09 12:40:00,110.59,110.68,110.5,110.52,10578.0,89.5894,89.6624,89.5165,89.5327,10578.0
2015-10-09 12:45:00,110.49,110.61,110.39,110.61,8900.0,89.5084,89.6056,89.4274,89.6056,8900.0
2015-10-09 12:50:00,110.62,110.7,110.53,110.53,6102.0,89.6137,89.6786,89.5408,89.5408,6102.0
2015-10-09 12:55:00,110.53,110.62,110.49,110.58,4583.0,89.5408,89.6137,89.5084,89.5813,4583.0
2015-10-09 13:00:00,110.57,110.68,110.57,110.68,3304.0,89.5732,89.6624,89.5732,89.6624,3304.0
2015-10-09 13:05:00,110.63,110.63,110.39,110.39,4900.0,89.6218,89.6218,89.4274,89.4274,4900.0
2015-10-09 13:10:00,110.33,110.38,110.2,110.33,7116.0,89.3788,89.4193,89.2735,89.3788,7116.0
2015-10-09 13:15:00,110.32,110.46,110.32,110.45,5002.0,89.3707,89.4841,89.3707,89.476,5002.0
2015-10-09 13:20:00,110.48,110.67,110.48,110.66,4201.0,89.5003,89.6543,89.5003,89.6461,4201.0
2015-10-09 13:25:00,110.63,110.63,110.45,110.45,8350.0,89.6218,89.6218,89.476,89.476,8350.0
2015-10-09 13:30:00,110.48,110.48,110.32,110.35,5212.0,89.5003,89.5003,89.3707,89.395,5212.0
2015-10-09 13:35:00,110.38,110.6,110.32,110.57,4276.0,89.4193,89.5975,89.3707,89.5732,4276.0
2015-10-09 13:40:00,110.53,110.66,110.44,110.64,6558.0,89.5408,89.6461,89.4679,89.6299,6558.0
2015-10-09 13:45:00,110.66,110.8,110.6,110.62,10325.0,89.6461,89.7596,89.5975,89.6137,10325.0
2015-10-09 13:50:00,110.62,110.73,110.59,110.69,7830.0,89.6137,89.7029,89.5894,89.6705,7830.0
2015-10-09 13:55:00,110.7,110.82,110.66,110.72,4500.0,89.6786,89.7758,89.6461,89.6948,4500.0
2015-10-09 14:00:00,110.74,110.82,110.66,110.72,9150.0,89.711,89.7758,89.6461,89.6948,9150.0
2015-10-09 14:05:00,110.7,110.78,110.64,110.73,10020.0,89.6786,89.7434,89.6299,89.7029,10020.0
2015-10-09 14:10:00,110.76,110.86,110.75,110.82,6672.0,89.7272,89.8082,89.7191,89.7758,6672.0
2015-10-09 14:15:00,110.84,110.85,110.69,110.74,8655.0,89.792,89.8001,89.6705,89.711,8655.0
2015-10-09 14:20:00,110.76,110.79,110.66,110.75,7750.0,89.7272,89.7515,89.6461,89.7191,7750.0
2015-10-09 14:25:00,110.77,110.94,110.76,110.92,5900.0,89.7353,89.873,89.7272,89.8568,5900.0
2015-10-09 14:30:00,110.91,110.92,110.77,110.87,8392.0,89.8487,89.8568,89.7353,89.8163,8392.0
2015-10-09 14:35:00,110.87,110.97,110.85,110.97,5335.0,89.8163,89.8973,89.8001,89.8973,5335.0
2015-10-09 14:40:00,110.99,110.99,110.91,110.93,6436.0,89.9135,89.9135,89.8487,89.8649,6436.0
2015-10-09 14:45:00,110.92,111.1,110.92,111.1,16390.0,89.8568,90.0026,89.8568,90.0026,16390.0
2015-10-09 14:50:00,111.1,111.14,111.04,111.05,30724.0,90.0026,90.035,89.954,89.9621,30724.0
2015-10-09 14:55:00,111.06,111.13,111.02,111.09,5882.0,89.9702,90.0269,89.9378,89.9945,5882.0
2015-10-09 15:00:00,111.09,111.15,111.09,111.15,14550.0,89.9945,90.0431,89.9945,90.0431,14550.0
2015-10-09 15:05:00,111.17,111.29,111.14,111.28,11457.0,90.0593,90.1565,90.035,90.1484,11457.0
2015-10-09 15:10:00,111.28,111.28,111.14,111.25,19922.0,90.1484,90.1484,90.035,90.1241,19922.0
2015-10-09 15:15:00,111.25,111.26,111.16,111.2,24148.0,90.1241,90.1322,90.0512,90.0836,24148.0
2015-10-09 15:20:00,111.19,111.31,111.19,111.29,10111.0,90.0755,90.1727,90.0755,90.1565,10111.0
2015-10-09 15:25:00,111.29,111.29,111.14,111.16,13900.0,90.1565,90.1565,90.035,90.0512,13900.0
2015-10-09 15:30:00,111.14,111.34,111.13,111.34,27817.0,90.035,90.197,90.0269,90.197,27817.0
2015-10-09 15:35:00,111.34,111.45,111.32,111.35,29208.0,90.197,90.2861,90.1808,90.2051,29208.0
2015-10-09 15:40:00,111.35,111.35,111.21,111.34,36208.0,90.2051,90.2051,90.0917,90.197,36208.0
2015-10-09 15:45:00,111.36,111.43,111.27,111.27,38852.0,90.2132,90.2699,90.1403,90.1403,38852.0
2015-10-09 15:50:00,111.26,111.27,111.12,111.16,55660.0,90.1322,90.1403,90.0188,90.0512,55660.0
2015-10-09 15:55:00,111.14,111.19,111.08,111.1,110497.0,90.035,90.0755,89.9864,90.0026,110497.0
2015-10-12 09:30:00,110.9,111.09,110.51,110.51,13268.0,89.8406,89.9945,89.5246,89.5246,13268.0
2015-10-12 09:35:00,110.5,110.75,110.47,110.75,6644.0,89.5165,89.7191,89.4922,89.7191,6644.0
2015-10-12 09:40:00,110.81,111.1,110.71,110.98,3817.0,89.7677,90.0026,89.6867,89.9054,3817.0
2015-10-12 09:45:00,110.97,111.15,110.88,110.92,4440.0,89.8973,90.0431,89.8244,89.8568,4440.0
2015-10-12 09:50:00,110.93,111.1,110.91,110.95,7673.0,89.8649,90.0026,89.8487,89.8811,7673.0
2015-10-12 09:55:00,110.91,111.16,110.89,111.02,5572.0,89.8487,90.0512,89.8325,89.9378,5572.0
2015-10-12 10:00:00,111.0,111.08,110.82,111.04,8517.0,89.9216,89.9864,89.7758,89.954,8517.0
2015-10-12 10:05:00,111.08,111.11,110.96,111.09,3100.0,89.9864,90.0107,89.8892,89.9945,3100.0
2015-10-12 10:10:00,111.11,111.13,111.0,111.0,4259.0,90.0107,90.0269,89.9216,89.9216,4259.0
2015-10-12 10:15:00,110.98,111.04,110.78,110.79,7351.0,89.9054,89.954,89.7434,89.7515,7351.0
2015-10-12 10:20:00,110.73,110.78,110.58,110.58,2632.0,89.7029,89.7434,89.5813,89.5813,2632.0
2015-10-12 10:25:00,110.6,110.6,110.44,110.53,2600.0,89.5975,89.5975,89.4679,89.5408,2600.0
2015-10-12 10:30:00,110.54,110.69,110.53,110.6,6901.0,89.5489,89.6705,89.5408,89.5975,6901.0
2015-10-12 10:35:00,110.6,110.68,110.57,110.65,14906.0,89.5975,89.6624,89.5732,89.638,14906.0
2015-10-12 10:40:00,110.64,110.66,110.54,110.66,3450.0,89.6299,89.6461,89.5489,89.6461,3450.0
2015-10-12 10:45:00,110.66,110.66,110.47,110.54,3797.0,89.6461,89.6461,89.4922,89.5489,3797.0
2015-10-12 10:50:00,110.67,110.71,110.56,110.56,3786.0,89.6543,89.6867,89.5651,89.5651,3786.0
2015-10-12 10:55:00,110.49,110.59,110.43,110.45,3362.0,89.5084,89.5894,89.4598,89.476,3362.0
2015-10-12 11:00:00,110.42,110.59,110.39,110.53,3632.0,89.4517,89.5894,89.4274,89.5408,3632.0
2015-10-12 11:05:00,110.56,110.76,110.56,110.75,5678.0,89.5651,89.7272,89.5651,89.7191,5678.0
2015-10-12 11:10:00,110.76,110.82,110.69,110.7,3820.0,89.7272,89.7758,89.6705,89.6786,3820.0
2015-10-12 11:15:00,110.73,110.74,110.66,110.66,4499.0,89.7029,89.711,89.6461,89.6461,4499.0
2015-10-12 11:20:00,110.66,110.86,110.64,110.8,4739.0,89.6461,89.8082,89.6299,89.7596,4739.0
2015-10-12 11:25:00,110.82,110.9,110.78,110.84,1900.0,89.7758,89.8406,89.7434,89.792,1900.0
2015-10-12 11:30:00,110.82,110.9,110.8,110.84,3300.0,89.7758,89.8406,89.7596,89.792,3300.0
2015-10-12 11:35:00,110.82,110.82,110.62,110.64,3792.0,89.7758,89.7758,89.6137,89.6299,3792.0
2015-10-12 11:40:00,110.63,110.75,110.48,110.72,8836.0,89.6218,89.7191,89.5003,89.6948,8836.0
2015-10-12 11:45:00,110.68,110.7,110.62,110.7,3448.0,89.6624,89.6786,89.6137,89.6786,3448.0
2015-10-12 11:50:00,110.68,110.77,110.67,110.77,3400.0,89.6624,89.7353,89.6543,89.7353,3400.0
2015-10-12 11:55:00,110.77,110.8,110.57,110.57,7746.0,89.7353,89.7596,89.5732,89.5732,7746.0
2015-10-12 12:00:00,110.58,110.59,110.4,110.44,10693.0,89.5813,89.5894,89.4355,89.4679,10693.0
2015-10-12 12:05:00,110.46,110.46,110.32,110.4,4970.0,89.4841,89.4841,89.3707,89.4355,4970.0
2015-10-12 12:10:00,110.42,110.5,110.42,110.43,4400.0,89.4517,89.5165,89.4517,89.4598,4400.0
2015-10-12 12:15:00,110.41,110.5,110.36,110.38,4754.0,89.4436,89.5165,89.4031,89.4193,4754.0
2015-10-12 12:20:00,110.35,110.35,110.24,110.3,4602.0,89.395,89.395,89.3059,89.3545,4602.0
2015-10-12 12:25:00,110.27,110.27,110.08,110.19,9346.0,89.3302,89.3302,89.1763,89.2654,9346.0
2015-10-12 12:30:00,110.24,110.31,110.12,110.14,5958.0,89.3059,89.3626,89.2087,89.2249,5958.0
2015-10-12 12:35:00,110.16,110.21,110.13,110.16,2915.0,89.2411,89.2816,89.2168,89.2411,2915.0
2015-10-12 12:40:00,110.13,110.16,109.97,109.97,4077.0,89.2168,89.2411,89.0872,89.0872,4077.0
2015-10-12 12:45:00,110.02,110.03,109.94,109.97,4818.0,89.1277,89.1358,89.0629,89.0872,4818.0
2015-10-12 12:50:00,109.97,110.02,109.97,109.97,5638.0,89.0872,89.1277,89.0872,89.0872,5638.0
2015-10-12 12:55:00,110.0,110.15,110.0,110.15,3472.0,89.1115,89.233,89.1115,89.233,3472.0
2015-10-12 13:00:00,110.16,110.17,110.07,110.07,3200.0,89.2411,89.2492,89.1682,89.1682,3200.0
2015-10-12 13:05:00,110.08,110.12,109.96,110.01,3688.0,89.1763,89.2087,89.0791,89.1196,3688.0
2015-10-12 13:10:00,110.04,110.08,109.98,109.98,11137.0,89.1439,89.1763,89.0953,89.0953,11137.0
2015-10-12 13:15:00,109.98,110.06,109.98,110.0,2666.0,89.0953,89.1601,89.0953,89.1115,2666.0
2015-10-12 13:20:00,110.01,110.01,109.95,109.98,8516.0,89.1196,89.1196,89.071,89.0953,8516.0
2015-10-12 13:25:00,109.98,110.01,109.96,109.98,3300.0,89.0953,89.1196,89.0791,89.0953,3300.0
2015-10-12 13:30:00,109.97,110.02,109.87,109.9,12002.0,89.0872,89.1277,89.0062,89.0305,12002.0
2015-10-12 13:35:00,109.91,109.95,109.89,109.91,6920.0,89.0386,89.071,89.0224,89.0386,6920.0
2015-10-12 13:40:00,109.92,109.92,109.84,109.84,4100.0,89.0467,89.0467,88.9819,88.9819,4100.0
2015-10-12 13:45:00,109.82,109.94,109.77,109.94,4421.0,88.9657,89.0629,88.9252,89.0629,4421.0
2015-10-12 13:50:00,109.96,109.96,109.79,109.79,5031.0,89.0791,89.0791,88.9414,88.9414,5031.0
2015-10-12 13:55:00,109.78,109.79,109.75,109.76,6247.0,88.9333,88.9414,88.909,88.9171,6247.0
2015-10-12 14:00:00,109.8,109.81,109.74,109.76,9466.0,88.9495,88.9576,88.9009,88.9171,9466.0
2015-10-12 14:05:00,109.78,109.84,109.74,109.79,7790.0,88.9333,88.9819,88.9009,88.9414,7790.0
2015-10-12 14:10:00,109.79,109.8,109.67,109.67,6103.0,88.9414,88.9495,88.8441,88.8441,6103.0
2015-10-12 14:15:00,109.67,109.7,109.57,109.57,14898.0,88.8441,88.8684,88.7631,88.7631,14898.0
2015-10-12 14:20:00,109.57,109.62,109.56,109.56,9203.0,88.7631,88.8036,88.755,88.755,9203.0
2015-10-12 14:25:00,109.59,109.6,109.51,109.53,10510.0,88.7793,88.7874,88.7145,88.7307,10510.0
2015-10-12 14:30:00,109.51,109.66,109.5,109.56,16656.0,88.7145,88.836,88.7064,88.755,16656.0
2015-10-12 14:35:00,109.58,109.7,109.58,109.62,8275.0,88.7712,88.8684,88.7712,88.8036,8275.0
2015-10-12 14:40:00,109.6,109.61,109.39,109.4,29234.0,88.7874,88.7955,88.6173,88.6254,29234.0
2015-10-12 14:45:00,109.4,109.53,109.4,109.47,22222.0,88.6254,88.7307,88.6254,88.6821,22222.0
2015-10-12 14:50:00,109.48,109.48,109.38,109.47,30727.0,88.6902,88.6902,88.6092,88.6821,30727.0
2015-10-12 14:55:00,109.47,109.52,109.41,109.47,14335.0,88.6821,88.7226,88.6335,88.6821,14335.0
2015-10-12 15:00:00,109.46,109.65,109.46,109.63,21811.0,88.674,88.8279,88.674,88.8117,21811.0
2015-10-12 15:05:00,109.64,109.65,109.55,109.59,35481.0,88.8198,88.8279,88.7469,88.7793,35481.0
2015-10-12 15:10:00,109.59,109.63,109.42,109.49,51679.0,88.7793,88.8117,88.6416,88.6983,51679.0
2015-10-12 15:15:00,109.52,109.62,109.48,109.6,15651.0,88.7226,88.8036,88.6902,88.7874,15651.0
2015-10-12 15:20:00,109.61,109.66,109.53,109.55,20213.0,88.7955,88.836,88.7307,88.7469,20213.0
2015-10-12 15:25:00,109.55,109.66,109.51,109.64,15055.0,88.7469,88.836,88.7145,88.8198,15055.0
2015-10-12 15:30:00,109.66,109.69,109.62,109.68,16833.0,88.836,88.8603,88.8036,88.8522,16833.0
2015-10-12 15:35:00,109.68,109.86,109.67,109.85,15056.0,88.8522,88.9981,88.8441,88.99,15056.0
2015-10-12 15:40:00,109.86,109.89,109.74,109.84,26748.0,88.9981,89.0224,88.9009,88.9819,26748.0
2015-10-12 15:45:00,109.86,109.9,109.79,109.8,23608.0,88.9981,89.0305,88.9414,88.9495,23608.0
2015-10-12 15:50:00,109.81,109.81,109.69,109.7,32239.0,88.9576,88.9576,88.8603,88.8684,32239.0
2015-10-12 15:55:00,109.7,109.83,109.66,109.8,43866.0,88.8684,88.9738,88.836,88.9495,43866.0
2015-10-13 09:30:00,108.94,109.59,108.52,108.89,22614.0,88.2528,88.7793,87.9125,88.2123,22614.0
2015-10-13 09:35:00,109.04,109.12,108.78,108.88,7423.0,88.3338,88.3986,88.1232,88.2042,7423.0
2015-10-13 09:40:00,108.9,109.24,108.64,109.24,5217.0,88.2204,88.4958,88.0097,88.4958,5217.0
2015-10-13 09:45:00,109.21,109.27,108.98,108.99,6351.0,88.4715,88.5201,88.2852,88.2933,6351.0
2015-10-13 09:50:00,109.09,109.09,108.76,108.85,16409.0,88.3743,88.3743,88.107,88.1799,16409.0
2015-10-13 09:55:00,108.71,108.85,108.55,108.85,6504.0,88.0664,88.1799,87.9368,88.1799,6504.0
2015-10-13 10:00:00,108.88,109.14,108.87,109.14,10760.0,88.2042,88.4148,88.1961,88.4148,10760.0
2015-10-13 10:05:00,109.12,109.2,109.04,109.07,8663.0,88.3986,88.4634,88.3338,88.3581,8663.0
2015-10-13 10:10:00,109.09,109.1,108.92,109.0,30497.0,88.3743,88.3824,88.2366,88.3014,30497.0
2015-10-13 10:15:00,108.97,109.17,108.94,109.11,9692.0,88.2771,88.4391,88.2528,88.3905,9692.0
2015-10-13 10:20:00,109.11,109.17,108.99,108.99,7000.0,88.3905,88.4391,88.2933,88.2933,7000.0
2015-10-13 10:25:00,108.98,109.35,108.95,109.28,10469.0,88.2852,88.5849,88.2609,88.5282,10469.0
2015-10-13 10:30:00,109.28,109.5,109.28,109.41,7865.0,88.5282,88.7064,88.5282,88.6335,7865.0
2015-10-13 10:35:00,109.41,109.41,109.18,109.21,8451.0,88.6335,88.6335,88.4472,88.4715,8451.0
2015-10-13 10:40:00,109.22,109.35,109.19,109.31,5400.0,88.4796,88.5849,88.4553,88.5525,5400.0
2015-10-13 10:45:00,109.32,109.32,108.96,108.96,14730.0,88.5606,88.5606,88.269,88.269,14730.0
2015-10-13 10:50:00,108.98,109.02,108.82,108.86,13368.0,88.2852,88.3176,88.1556,88.188,13368.0
2015-10-13 10:55:00,108.89,109.17,108.87,109.17,10881.0,88.2123,88.4391,88.1961,88.4391,10881.0
2015-10-13 11:00:00,109.16,109.17,109.08,109.14,5963.0,88.431,88.4391,88.3662,88.4148,5963.0
2015-10-13 11:05:00,109.11,109.25,109.11,109.23,8301.0,88.3905,88.5039,88.3905,88.4877,8301.0
2015-10-13 11:10:00,109.24,109.28,109.09,109.1,11973.0,88.4958,88.5282,88.3743,88.3824,11973.0
2015-10-13 11:15:00,109.1,109.11,108.95,108.96,6973.0,88.3824,88.3905,88.2609,88.269,6973.0
2015-10-13 11:20:00,108.95,108.96,108.78,108.78,8146.0,88.2609,88.269,88.1232,88.1232,8146.0
2015-10-13 11:25:00,108.76,108.76,108.67,108.69,9100.0,88.107,88.107,88.034,88.0502,9100.0
2015-10-13 11:30:00,108.69,108.74,108.63,108.69,6900.0,88.0502,88.0907,88.0016,88.0502,6900.0
2015-10-13 11:35:00,108.69,108.7,108.62,108.62,9609.0,88.0502,88.0583,87.9935,87.9935,9609.0
2015-10-13 11:40:00,108.67,108.68,108.37,108.42,18921.0,88.034,88.0421,87.791,87.8315,18921.0
2015-10-13 11:45:00,108.47,108.52,108.34,108.4,11363.0,87.872,87.9125,87.7667,87.8153,11363.0
2015-10-13 11:50:00,108.38,108.41,108.22,108.27,13023.0,87.7991,87.8234,87.6695,87.71,13023.0
2015-10-13 11:55:00,108.25,108.29,108.19,108.21,13078.0,87.6938,87.7262,87.6452,87.6614,13078.0
2015-10-13 12:00:00,108.2,108.36,108.18,108.36,9972.0,87.6533,87.7829,87.6371,87.7829,9972.0
2015-10-13 12:05:00,108.37,108.4,108.31,108.37,5400.0,87.791,87.8153,87.7424,87.791,5400.0
2015-10-13 12:10:00,108.37,108.37,108.24,108.29,6100.0,87.791,87.791,87.6857,87.7262,6100.0
2015-10-13 12:15:00,108.27,108.29,108.17,108.23,7859.0,87.71,87.7262,87.629,87.6776,7859.0
2015-10-13 12:20:00,108.23,108.36,108.22,108.36,5200.0,87.6776,87.7829,87.6695,87.7829,5200.0
2015-10-13 12:25:00,108.36,108.42,108.34,108.39,3527.0,87.7829,87.8315,87.7667,87.8072,3527.0
2015-10-13 12:30:00,108.38,108.45,108.37,108.44,5786.0,87.7991,87.8558,87.791,87.8477,5786.0
2015-10-13 12:35:00,108.45,108.47,108.36,108.45,5985.0,87.8558,87.872,87.7829,87.8558,5985.0
2015-10-13 12:40:00,108.44,108.54,108.44,108.44,6754.0,87.8477,87.9287,87.8477,87.8477,6754.0
2015-10-13 12:45:00,108.4,108.4,108.19,108.21,5467.0,87.8153,87.8153,87.6452,87.6614,5467.0
2015-10-13 12:50:00,108.21,108.25,108.14,108.19,4278.0,87.6614,87.6938,87.6047,87.6452,4278.0
2015-10-13 12:55:00,108.19,108.19,108.0,108.03,7401.0,87.6452,87.6452,87.4913,87.5156,7401.0
2015-10-13 13:00:00,108.03,108.09,108.01,108.07,6234.0,87.5156,87.5642,87.4994,87.548,6234.0
2015-10-13 13:05:00,108.03,108.05,107.96,108.01,18021.0,87.5156,87.5318,87.4589,87.4994,18021.0
2015-10-13 13:10:00,107.97,108.01,107.94,108.0,4661.0,87.467,87.4994,87.4427,87.4913,4661.0
2015-10-13 13:15:00,108.0,108.16,107.99,108.16,6729.0,87.4913,87.6209,87.4832,87.6209,6729.0
2015-10-13 13:20:00,108.14,108.15,108.01,108.06,5032.0,87.6047,87.6128,87.4994,87.5399,5032.0
2015-10-13 13:25:00,108.06,108.06,107.95,108.02,5900.0,87.5399,87.5399,87.4508,87.5075,5900.0
2015-10-13 13:30:00,108.02,108.02,107.89,107.91,5897.0,87.5075,87.5075,87.4022,87.4184,5897.0
2015-10-13 13:35:00,107.89,107.93,107.82,107.91,4403.0,87.4022,87.4346,87.3455,87.4184,4403.0
2015-10-13 13:40:00,107.88,107.94,107.84,107.84,5302.0,87.3941,87.4427,87.3617,87.3617,5302.0
2015-10-13 13:45:00,107.86,107.98,107.86,107.95,8657.0,87.3779,87.4751,87.3779,87.4508,8657.0
2015-10-13 13:50:00,107.92,107.93,107.87,107.88,15019.0,87.4265,87.4346,87.386,87.3941,15019.0
2015-10-13 13:55:00,107.88,107.93,107.82,107.91,106282.0,87.3941,87.4346,87.3455,87.4184,106282.0
2015-10-13 14:00:00,107.95,108.07,107.87,108.07,13305.0,87.4508,87.548,87.386,87.548,13305.0
2015-10-13 14:05:00,108.08,108.14,108.07,108.1,9990.0,87.5561,87.6047,87.548,87.5723,9990.0
2015-10-13 14:10:00,108.09,108.27,108.09,108.23,5382.0,87.5642,87.71,87.5642,87.6776,5382.0
2015-10-13 14:15:00,108.22,108.38,108.22,108.34,3770.0,87.6695,87.7991,87.6695,87.7667,3770.0
2015-10-13 14:20:00,108.33,108.37,108.27,108.27,4623.0,87.7586,87.791,87.71,87.71,4623.0
2015-10-13 14:25:00,108.25,108.35,108.23,108.34,6087.0,87.6938,87.7748,87.6776,87.7667,6087.0
2015-10-13 14:30:00,108.31,108.31,108.21,108.27,6731.0,87.7424,87.7424,87.6614,87.71,6731.0
2015-10-13 14:35:00,108.27,108.39,108.26,108.36,4814.0,87.71,87.8072,87.7019,87.7829,4814.0
2015-10-13 14:40:00,108.37,108.41,108.31,108.35,5276.0,87.791,87.8234,87.7424,87.7748,5276.0
2015-10-13 14:45:00,108.37,108.51,108.37,108.51,5680.0,87.791,87.9044,87.791,87.9044,5680.0
2015-10-13 14:50:00,108.51,108.53,108.47,108.51,6200.0,87.9044,87.9206,87.872,87.9044,6200.0
2015-10-13 14:55:00,108.53,108.66,108.52,108.62,6814.0,87.9206,88.0259,87.9125,87.9935,6814.0
2015-10-13 15:00:00,108.61,108.64,108.56,108.56,8608.0,87.9854,88.0097,87.9449,87.9449,8608.0
2015-10-13 15:05:00,108.59,108.6,108.49,108.52,5202.0,87.9692,87.9773,87.8882,87.9125,5202.0
2015-10-13 15:10:00,108.53,108.61,108.49,108.52,9818.0,87.9206,87.9854,87.8882,87.9125,9818.0
2015-10-13 15:15:00,108.52,108.53,108.39,108.41,9751.0,87.9125,87.9206,87.8072,87.8234,9751.0
2015-10-13 15:20:00,108.4,108.47,108.33,108.33,12566.0,87.8153,87.872,87.7586,87.7586,12566.0
2015-10-13 15:25:00,108.35,108.37,108.27,108.31,10000.0,87.7748,87.791,87.71,87.7424,10000.0
2015-10-13 15:30:00,108.34,108.44,108.28,108.33,9756.0,87.7667,87.8477,87.7181,87.7586,9756.0
2015-10-13 15:35:00,108.32,108.32,108.06,108.06,24245.0,87.7505,87.7505,87.5399,87.5399,24245.0
2015-10-13 15:40:00,108.04,108.1,107.92,107.92,21811.0,87.5237,87.5723,87.4265,87.4265,21811.0
2015-10-13 15:45:00,107.92,107.98,107.88,107.88,34942.0,87.4265,87.4751,87.3941,87.3941,34942.0
2015-10-13 15:50:00,107.88,107.96,107.84,107.93,44051.0,87.3941,87.4589,87.3617,87.4346,44051.0
2015-10-13 15:55:00,107.93,108.05,107.89,108.02,48044.0,87.4346,87.5318,87.4022,87.5075,48044.0
2015-10-14 09:30:00,108.1,108.3,107.62,107.63,15953.0,87.5723,87.7343,87.1834,87.1915,15953.0
2015-10-14 09:35:00,107.61,107.75,107.45,107.72,15675.0,87.1753,87.2887,87.0457,87.2644,15675.0
2015-10-14 09:40:00,107.76,107.91,107.68,107.88,8018.0,87.2968,87.4184,87.232,87.3941,8018.0
2015-10-14 09:45:00,107.87,108.38,107.87,108.36,8153.0,87.386,87.7991,87.386,87.7829,8153.0
2015-10-14 09:50:00,108.24,108.53,108.23,108.44,6852.0,87.6857,87.9206,87.6776,87.8477,6852.0
2015-10-14 09:55:00,108.44,108.64,108.43,108.6,3974.0,87.8477,88.0097,87.8396,87.9773,3974.0
2015-10-14 10:00:00,108.59,108.61,108.43,108.48,9830.0,87.9692,87.9854,87.8396,87.8801,9830.0
2015-10-14 10:05:00,108.55,108.63,108.41,108.42,7399.0,87.9368,88.0016,87.8234,87.8315,7399.0
2015-10-14 10:10:00,108.4,108.44,108.35,108.4,8100.0,87.8153,87.8477,87.7748,87.8153,8100.0
2015-10-14 10:15:00,108.38,108.38,108.27,108.35,4712.0,87.7991,87.7991,87.71,87.7748,4712.0
2015-10-14 10:20:00,108.31,108.34,108.23,108.23,5766.0,87.7424,87.7667,87.6776,87.6776,5766.0
2015-10-14 10:25:00,108.25,108.28,108.0,108.06,10009.0,87.6938,87.7181,87.4913,87.5399,10009.0
2015-10-14 10:30:00,108.05,108.09,107.95,107.98,10830.0,87.5318,87.5642,87.4508,87.4751,10830.0
2015-10-14 10:35:00,107.96,107.97,107.7,107.72,10743.0,87.4589,87.467,87.2482,87.2644,10743.0
2015-10-14 10:40:00,107.75,107.76,107.47,107.47,7353.0,87.2887,87.2968,87.0619,87.0619,7353.0
2015-10-14 10:45:00,107.44,107.45,107.3,107.32,9817.0,87.0376,87.0457,86.9242,86.9404,9817.0
2015-10-14 10:50:00,107.34,107.43,107.25,107.25,10750.0,86.9566,87.0295,86.8837,86.8837,10750.0
2015-10-14 10:55:00,107.26,107.4,107.24,107.33,11999.0,86.8918,87.0052,86.8756,86.9485,11999.0
2015-10-14 11:00:00,107.34,107.49,107.24,107.44,14994.0,86.9566,87.0781,86.8756,87.0376,14994.0
2015-10-14 11:05:00,107.43,107.47,107.33,107.41,20946.0,87.0295,87.0619,86.9485,87.0133,20946.0
2015-10-14 11:10:00,107.36,107.41,107.26,107.28,8806.0,86.9728,87.0133,86.8918,86.908,8806.0
2015-10-14 11:15:00,107.29,107.42,107.26,107.28,14135.0,86.9161,87.0214,86.8918,86.908,14135.0
2015-10-14 11:20:00,107.25,107.37,107.18,107.34,6664.0,86.8837,86.9809,86.827,86.9566,6664.0
2015-10-14 11:25:00,107.35,107.65,107.35,107.63,7614.0,86.9647,87.2077,86.9647,87.1915,7614.0
2015-10-14 11:30:00,107.62,107.65,107.56,107.6,4679.0,87.1834,87.2077,87.1348,87.1672,4679.0
2015-10-14 11:35:00,107.65,107.94,107.63,107.94,7003.0,87.2077,87.4427,87.1915,87.4427,7003.0
2015-10-14 11:40:00,107.9,108.09,107.89,108.07,11572.0,87.4103,87.5642,87.4022,87.548,11572.0
2015-10-14 11:45:00,108.04,108.04,107.92,108.0,50400.0,87.5237,87.5237,87.4265,87.4913,50400.0
2015-10-14 11:50:00,107.94,108.1,107.9,107.99,4830.0,87.4427,87.5723,87.4103,87.4832,4830.0
2015-10-14 11:55:00,107.99,108.17,107.94,108.17,2708.0,87.4832,87.629,87.4427,87.629,2708.0
2015-10-14 12:00:00,108.19,108.23,108.11,108.12,8090.0,87.6452,87.6776,87.5804,87.5885,8090.0
2015-10-14 12:05:00,108.11,108.11,107.94,107.95,5567.0,87.5804,87.5804,87.4427,87.4508,5567.0
2015-10-14 12:10:00,107.94,107.99,107.92,107.97,4200.0,87.4427,87.4832,87.4265,87.467,4200.0
2015-10-14 12:15:00,107.98,108.06,107.91,107.98,5367.0,87.4751,87.5399,87.4184,87.4751,5367.0
2015-10-14 12:20:00,107.98,108.15,107.98,108.15,4648.0,87.4751,87.6128,87.4751,87.6128,4648.0
2015-10-14 12:25:00,108.18,108.2,108.07,108.09,5548.0,87.6371,87.6533,87.548,87.5642,5548.0
2015-10-14 12:30:00,108.11,108.2,108.01,108.1,15797.0,87.5804,87.6533,87.4994,87.5723,15797.0
2015-10-14 12:35:00,108.12,108.13,107.98,107.99,9804.0,87.5885,87.5966,87.4751,87.4832,9804.0
2015-10-14 12:40:00,107.98,108.16,107.97,108.06,8477.0,87.4751,87.6209,87.467,87.5399,8477.0
2015-10-14 12:45:00,108.03,108.17,108.03,108.09,7307.0,87.5156,87.629,87.5156,87.5642,7307.0
2015-10-14 12:50:00,108.1,108.25,108.08,108.18,6415.0,87.5723,87.6938,87.5561,87.6371,6415.0
2015-10-14 12:55:00,108.19,108.21,108.01,108.01,8034.0,87.6452,87.6614,87.4994,87.4994,8034.0
2015-10-14 13:00:00,107.99,108.08,107.95,107.96,2500.0,87.4832,87.5561,87.4508,87.4589,2500.0
2015-10-14 13:05:00,107.96,108.04,107.9,108.0,4510.0,87.4589,87.5237,87.4103,87.4913,4510.0
2015-10-14 13:10:00,108.01,108.03,107.96,108.03,3901.0,87.4994,87.5156,87.4589,87.5156,3901.0
2015-10-14 13:15:00,108.09,108.21,108.09,108.11,12711.0,87.5642,87.6614,87.5642,87.5804,12711.0
2015-10-14 13:20:00,108.12,108.14,108.01,108.07,4117.0,87.5885,87.6047,87.4994,87.548,4117.0
2015-10-14 13:25:00,108.05,108.13,107.99,108.09,5352.0,87.5318,87.5966,87.4832,87.5642,5352.0
2015-10-14 13:30:00,108.06,108.12,108.03,108.1,11902.0,87.5399,87.5885,87.5156,87.5723,11902.0
2015-10-14 13:35:00,108.14,108.18,108.07,108.11,3400.0,87.6047,87.6371,87.548,87.5804,3400.0
2015-10-14 13:40:00,108.1,108.1,108.03,108.04,8869.0,87.5723,87.5723,87.5156,87.5237,8869.0
2015-10-14 13:45:00,108.04,108.07,107.96,107.97,6391.0,87.5237,87.548,87.4589,87.467,6391.0
2015-10-14 13:50:00,107.95,107.98,107.83,107.88,5948.0,87.4508,87.4751,87.3536,87.3941,5948.0
2015-10-14 13:55:00,107.89,107.95,107.84,107.94,4115.0,87.4022,87.4508,87.3617,87.4427,4115.0
2015-10-14 14:00:00,107.98,108.08,107.92,107.92,4969.0,87.4751,87.5561,87.4265,87.4265,4969.0
2015-10-14 14:05:00,107.91,107.94,107.79,107.89,6156.0,87.4184,87.4427,87.3211,87.4022,6156.0
2015-10-14 14:10:00,107.85,108.0,107.8,108.0,9418.0,87.3698,87.4913,87.3293,87.4913,9418.0
2015-10-14 14:15:00,108.0,108.01,107.86,107.87,9156.0,87.4913,87.4994,87.3779,87.386,9156.0
2015-10-14 14:20:00,107.84,108.0,107.83,107.89,25745.0,87.3617,87.4913,87.3536,87.4022,25745.0
2015-10-14 14:25:00,107.89,107.96,107.6,107.61,29061.0,87.4022,87.4589,87.1672,87.1753,29061.0
2015-10-14 14:30:00,107.62,107.65,107.44,107.44,11505.0,87.1834,87.2077,87.0376,87.0376,11505.0
2015-10-14 14:35:00,107.44,107.53,107.4,107.53,7227.0,87.0376,87.1105,87.0052,87.1105,7227.0
2015-10-14 14:40:00,107.54,107.57,107.45,107.5,12517.0,87.1186,87.1429,87.0457,87.0862,12517.0
2015-10-14 14:45:00,107.49,107.55,107.46,107.48,20421.0,87.0781,87.1267,87.0538,87.07,20421.0
2015-10-14 14:50:00,107.49,107.54,107.42,107.49,7045.0,87.0781,87.1186,87.0214,87.0781,7045.0
2015-10-14 14:55:00,107.49,107.65,107.48,107.63,23801.0,87.0781,87.2077,87.07,87.1915,23801.0
2015-10-14 15:00:00,107.66,107.85,107.65,107.85,8300.0,87.2158,87.3698,87.2077,87.3698,8300.0
2015-10-14 15:05:00,107.85,107.9,107.77,107.9,8929.0,87.3698,87.4103,87.3049,87.4103,8929.0
2015-10-14 15:10:00,107.9,107.98,107.85,107.91,9091.0,87.4103,87.4751,87.3698,87.4184,9091.0
2015-10-14 15:15:00,107.89,107.91,107.66,107.69,10116.0,87.4022,87.4184,87.2158,87.2401,10116.0
2015-10-14 15:20:00,107.68,107.68,107.43,107.62,15687.0,87.232,87.232,87.0295,87.1834,15687.0
2015-10-14 15:25:00,107.59,107.81,107.54,107.81,11457.0,87.1591,87.3374,87.1186,87.3374,11457.0
2015-10-14 15:30:00,107.81,107.99,107.81,107.94,14417.0,87.3374,87.4832,87.3374,87.4427,14417.0
2015-10-14 15:35:00,107.94,107.96,107.72,107.79,30112.0,87.4427,87.4589,87.2644,87.3211,30112.0
2015-10-14 15:40:00,107.77,107.83,107.69,107.69,28081.0,87.3049,87.3536,87.2401,87.2401,28081.0
2015-10-14 15:45:00,107.71,107.75,107.6,107.65,64844.0,87.2563,87.2887,87.1672,87.2077,64844.0
2015-10-14 15:50:00,107.65,107.67,107.52,107.56,24814.0,87.2077,87.2239,87.1024,87.1348,24814.0
2015-10-14 15:55:00,107.55,107.61,107.47,107.55,109921.0,87.1267,87.1753,87.0619,87.1267,109921.0
2015-10-15 09:30:00,108.7,109.69,108.37,108.38,32973.0,88.0583,88.8603,87.791,87.7991,32973.0
2015-10-15 09:35:00,108.5,108.52,108.25,108.37,9700.0,87.8963,87.9125,87.6938,87.791,9700.0
2015-10-15 09:40:00,108.4,108.94,108.4,108.59,17817.0,87.8153,88.2528,87.8153,87.9692,17817.0
2015-10-15 09:45:00,108.64,109.14,108.58,108.89,5845.0,88.0097,88.4148,87.9611,88.2123,5845.0
2015-10-15 09:50:00,108.81,108.87,108.52,108.59,5047.0,88.1475,88.1961,87.9125,87.9692,5047.0
2015-10-15 09:55:00,108.56,108.91,108.56,108.74,4200.0,87.9449,88.2285,87.9449,88.0907,4200.0
2015-10-15 10:00:00,108.8,108.83,108.64,108.77,13632.0,88.1394,88.1637,88.0097,88.1151,13632.0
2015-10-15 10:05:00,108.8,108.85,108.54,108.62,5239.0,88.1394,88.1799,87.9287,87.9935,5239.0
2015-10-15 10:10:00,108.61,108.7,108.59,108.7,5614.0,87.9854,88.0583,87.9692,88.0583,5614.0
2015-10-15 10:15:00,108.74,108.82,108.67,108.71,9340.0,88.0907,88.1556,88.034,88.0664,9340.0
2015-10-15 10:20:00,108.72,108.88,108.69,108.84,6647.0,88.0745,88.2042,88.0502,88.1718,6647.0
2015-10-15 10:25:00,108.84,108.85,108.69,108.74,4108.0,88.1718,88.1799,88.0502,88.0907,4108.0
2015-10-15 10:30:00,108.74,108.8,108.6,108.8,2300.0,88.0907,88.1394,87.9773,88.1394,2300.0
2015-10-15 10:35:00,108.78,108.9,108.78,108.83,4507.0,88.1232,88.2204,88.1232,88.1637,4507.0
2015-10-15 10:40:00,108.85,109.05,108.85,109.04,4108.0,88.1799,88.3419,88.1799,88.3338,4108.0
2015-10-15 10:45:00,108.99,109.25,108.98,109.25,2700.0,88.2933,88.5039,88.2852,88.5039,2700.0
2015-10-15 10:50:00,109.28,109.28,109.04,109.06,7700.0,88.5282,88.5282,88.3338,88.35,7700.0
2015-10-15 10:55:00,109.08,109.18,109.03,109.09,4560.0,88.3662,88.4472,88.3257,88.3743,4560.0
2015-10-15 11:00:00,109.07,109.36,109.06,109.33,6933.0,88.3581,88.593,88.35,88.5687,6933.0
2015-10-15 11:05:00,109.33,109.39,109.26,109.31,7212.0,88.5687,88.6173,88.512,88.5525,7212.0
2015-10-15 11:10:00,109.29,109.33,109.11,109.13,4400.0,88.5363,88.5687,88.3905,88.4067,4400.0
2015-10-15 11:15:00,109.13,109.13,108.89,108.94,2211.0,88.4067,88.4067,88.2123,88.2528,2211.0
2015-10-15 11:20:00,108.9,108.95,108.82,108.94,3827.0,88.2204,88.2609,88.1556,88.2528,3827.0
2015-10-15 11:25:00,108.95,109.06,108.92,109.05,12387.0,88.2609,88.35,88.2366,88.3419,12387.0
2015-10-15 11:30:00,109.06,109.07,108.96,108.97,8144.0,88.35,88.3581,88.269,88.2771,8144.0
2015-10-15 11:35:00,108.94,109.02,108.87,108.87,7400.0,88.2528,88.3176,88.1961,88.1961,7400.0
2015-10-15 11:40:00,108.86,108.86,108.61,108.61,2300.0,88.188,88.188,87.9854,87.9854,2300.0
2015-10-15 11:45:00,108.59,108.63,108.41,108.44,6151.0,87.9692,88.0016,87.8234,87.8477,6151.0
2015-10-15 11:50:00,108.41,108.41,108.21,108.27,3988.0,87.8234,87.8234,87.6614,87.71,3988.0
2015-10-15 11:55:00,108.27,108.3,108.1,108.2,8819.0,87.71,87.7343,87.5723,87.6533,8819.0
2015-10-15 12:00:00,108.15,108.63,108.13,108.56,5577.0,87.6128,88.0016,87.5966,87.9449,5577.0
2015-10-15 12:05:00,108.56,108.59,108.5,108.56,3400.0,87.9449,87.9692,87.8963,87.9449,3400.0
2015-10-15 12:10:00,108.62,108.83,108.59,108.7,7575.0,87.9935,88.1637,87.9692,88.0583,7575.0
2015-10-15 12:15:00,108.68,108.86,108.68,108.84,2967.0,88.0421,88.188,88.0421,88.1718,2967.0
2015-10-15 12:20:00,108.84,108.97,108.79,108.84,3900.0,88.1718,88.2771,88.1313,88.1718,3900.0
2015-10-15 12:25:00,108.89,108.93,108.85,108.93,2100.0,88.2123,88.2447,88.1799,88.2447,2100.0
2015-10-15 12:30:00,108.92,108.92,108.73,108.73,2000.0,88.2366,88.2366,88.0826,88.0826,2000.0
2015-10-15 12:35:00,108.7,108.77,108.69,108.77,3400.0,88.0583,88.1151,88.0502,88.1151,3400.0
2015-10-15 12:40:00,108.77,108.87,108.66,108.87,8524.0,88.1151,88.1961,88.0259,88.1961,8524.0
2015-10-15 12:45:00,108.95,108.96,108.87,108.94,3158.0,88.2609,88.269,88.1961,88.2528,3158.0
2015-10-15 12:50:00,108.97,108.99,108.91,108.99,9532.0,88.2771,88.2933,88.2285,88.2933,9532.0
2015-10-15 12:55:00,109.01,109.03,108.94,109.02,3580.0,88.3095,88.3257,88.2528,88.3176,3580.0
2015-10-15 13:00:00,109.04,109.14,109.03,109.12,5179.0,88.3338,88.4148,88.3257,88.3986,5179.0
2015-10-15 13:05:00,109.12,109.33,109.12,109.27,8007.0,88.3986,88.5687,88.3986,88.5201,8007.0
2015-10-15 13:10:00,109.29,109.31,109.26,109.3,2200.0,88.5363,88.5525,88.512,88.5444,2200.0
2015-10-15 13:15:00,109.3,109.31,109.17,109.19,14385.0,88.5444,88.5525,88.4391,88.4553,14385.0
2015-10-15 13:20:00,109.17,109.23,109.07,109.1,8663.0,88.4391,88.4877,88.3581,88.3824,8663.0
2015-10-15 13:25:00,109.12,109.26,109.1,109.18,6330.0,88.3986,88.512,88.3824,88.4472,6330.0
2015-10-15 13:30:00,109.21,109.22,109.16,109.16,4545.0,88.4715,88.4796,88.431,88.431,4545.0
2015-10-15 13:35:00,109.15,109.42,109.15,109.4,5085.0,88.4229,88.6416,88.4229,88.6254,5085.0
2015-10-15 13:40:00,109.39,109.46,109.37,109.43,4006.0,88.6173,88.674,88.6011,88.6497,4006.0
2015-10-15 13:45:00,109.45,109.47,109.37,109.37,4698.0,88.6659,88.6821,88.6011,88.6011,4698.0
2015-10-15 13:50:00,109.4,109.59,109.4,109.58,8295.0,88.6254,88.7793,88.6254,88.7712,8295.0
2015-10-15 13:55:00,109.59,109.72,109.56,109.65,7657.0,88.7793,88.8847,88.755,88.8279,7657.0
2015-10-15 14:00:00,109.68,109.74,109.66,109.7,3434.0,88.8522,88.9009,88.836,88.8684,3434.0
2015-10-15 14:05:00,109.72,109.73,109.55,109.63,5929.0,88.8847,88.8928,88.7469,88.8117,5929.0
2015-10-15 14:10:00,109.64,109.82,109.62,109.77,4377.0,88.8198,88.9657,88.8036,88.9252,4377.0
2015-10-15 14:15:00,109.77,109.88,109.76,109.83,6206.0,88.9252,89.0143,88.9171,88.9738,6206.0
2015-10-15 14:20:00,109.84,109.9,109.77,109.79,3936.0,88.9819,89.0305,88.9252,88.9414,3936.0
2015-10-15 14:25:00,109.79,109.82,109.72,109.81,5753.0,88.9414,88.9657,88.8847,88.9576,5753.0
2015-10-15 14:30:00,109.84,109.96,109.81,109.93,7800.0,88.9819,89.0791,88.9576,89.0548,7800.0
2015-10-15 14:35:00,109.96,110.11,109.9,110.1,12579.0,89.0791,89.2006,89.0305,89.1925,12579.0
2015-10-15 14:40:00,110.08,110.22,110.05,110.22,5655.0,89.1763,89.2897,89.152,89.2897,5655.0
2015-10-15 14:45:00,110.24,110.31,110.12,110.15,6892.0,89.3059,89.3626,89.2087,89.233,6892.0
2015-10-15 14:50:00,110.13,110.25,110.08,110.23,6252.0,89.2168,89.314,89.1763,89.2978,6252.0
2015-10-15 14:55:00,110.21,110.32,110.21,110.27,5045.0,89.2816,89.3707,89.2816,89.3302,5045.0
2015-10-15 15:00:00,110.31,110.4,110.25,110.39,10537.0,89.3626,89.4355,89.314,89.4274,10537.0
2015-10-15 15:05:00,110.4,110.4,110.21,110.23,13120.0,89.4355,89.4355,89.2816,89.2978,13120.0
2015-10-15 15:10:00,110.25,110.35,110.21,110.29,10736.0,89.314,89.395,89.2816,89.3464,10736.0
2015-10-15 15:15:00,110.3,110.51,110.29,110.49,15652.0,89.3545,89.5246,89.3464,89.5084,15652.0
2015-10-15 15:20:00,110.49,110.61,110.36,110.45,25433.0,89.5084,89.6056,89.4031,89.476,25433.0
2015-10-15 15:25:00,110.43,110.47,110.38,110.45,11366.0,89.4598,89.4922,89.4193,89.476,11366.0
2015-10-15 15:30:00,110.46,110.55,110.42,110.47,17514.0,89.4841,89.557,89.4517,89.4922,17514.0
2015-10-15 15:35:00,110.49,110.52,110.41,110.48,13315.0,89.5084,89.5327,89.4436,89.5003,13315.0
2015-10-15 15:40:00,110.48,110.48,110.34,110.47,14614.0,89.5003,89.5003,89.3869,89.4922,14614.0
2015-10-15 15:45:00,110.48,110.58,110.44,110.55,27187.0,89.5003,89.5813,89.4679,89.557,27187.0
2015-10-15 15:50:00,110.58,110.64,110.53,110.61,25144.0,89.5813,89.6299,89.5408,89.6056,25144.0
2015-10-15 15:55:00,110.63,110.7,110.6,110.65,57252.0,89.6218,89.6786,89.5975,89.638,57252.0
2015-10-16 09:30:00,110.84,111.21,110.74,110.83,69378.0,89.792,90.0917,89.711,89.7839,69378.0
2015-10-16 09:35:00,110.76,110.86,110.35,110.5,8729.0,89.7272,89.8082,89.395,89.5165,8729.0
2015-10-16 09:40:00,110.62,110.66,110.41,110.41,8685.0,89.6137,89.6461,89.4436,89.4436,8685.0
2015-10-16 09:45:00,110.33,110.43,110.15,110.35,5873.0,89.3788,89.4598,89.233,89.395,5873.0
2015-10-16 09:50:00,110.35,110.58,110.27,110.27,5312.0,89.395,89.5813,89.3302,89.3302,5312.0
2015-10-16 09:55:00,110.21,110.35,110.17,110.33,4184.0,89.2816,89.395,89.2492,89.3788,4184.0
2015-10-16 10:00:00,110.38,110.39,110.14,110.24,13098.0,89.4193,89.4274,89.2249,89.3059,13098.0
2015-10-16 10:05:00,110.22,110.23,110.08,110.14,4916.0,89.2897,89.2978,89.1763,89.2249,4916.0
2015-10-16 10:10:00,110.19,110.31,110.18,110.2,4675.0,89.2654,89.3626,89.2573,89.2735,4675.0
2015-10-16 10:15:00,110.21,110.23,110.03,110.04,3800.0,89.2816,89.2978,89.1358,89.1439,3800.0
2015-10-16 10:20:00,110.07,110.22,110.07,110.18,4325.0,89.1682,89.2897,89.1682,89.2573,4325.0
2015-10-16 10:25:00,110.15,110.23,110.08,110.21,4100.0,89.233,89.2978,89.1763,89.2816,4100.0
2015-10-16 10:30:00,110.21,110.22,110.05,110.1,4400.0,89.2816,89.2897,89.152,89.1925,4400.0
2015-10-16 10:35:00,110.14,110.24,110.12,110.23,3341.0,89.2249,89.3059,89.2087,89.2978,3341.0
2015-10-16 10:40:00,110.23,110.29,110.09,110.14,5767.0,89.2978,89.3464,89.1844,89.2249,5767.0
2015-10-16 10:45:00,110.12,110.24,110.08,110.21,3749.0,89.2087,89.3059,89.1763,89.2816,3749.0
2015-10-16 10:50:00,110.22,110.31,110.08,110.3,3766.0,89.2897,89.3626,89.1763,89.3545,3766.0
2015-10-16 10:55:00,110.29,110.4,110.29,110.36,2760.0,89.3464,89.4355,89.3464,89.4031,2760.0
2015-10-16 11:00:00,110.4,110.45,110.4,110.43,3432.0,89.4355,89.476,89.4355,89.4598,3432.0
2015-10-16 11:05:00,110.45,110.55,110.33,110.49,8670.0,89.476,89.557,89.3788,89.5084,8670.0
2015-10-16 11:10:00,110.47,110.58,110.47,110.57,2372.0,89.4922,89.5813,89.4922,89.5732,2372.0
2015-10-16 11:15:00,110.62,110.76,110.62,110.76,2100.0,89.6137,89.7272,89.6137,89.7272,2100.0
2015-10-16 11:20:00,110.8,110.8,110.74,110.74,2024.0,89.7596,89.7596,89.711,89.711,2024.0
2015-10-16 11:25:00,110.72,110.79,110.7,110.76,2500.0,89.6948,89.7515,89.6786,89.7272,2500.0
2015-10-16 11:30:00,110.79,110.97,110.77,110.94,10032.0,89.7515,89.8973,89.7353,89.873,10032.0
2015-10-16 11:35:00,110.92,111.0,110.85,110.95,7717.0,89.8568,89.9216,89.8001,89.8811,7717.0
2015-10-16 11:40:00,110.95,110.95,110.91,110.94,2000.0,89.8811,89.8811,89.8487,89.873,2000.0
2015-10-16 11:45:00,110.95,111.01,110.95,110.95,3014.0,89.8811,89.9297,89.8811,89.8811,3014.0
2015-10-16 11:50:00,110.99,111.13,110.98,111.07,11494.0,89.9135,90.0269,89.9054,89.9783,11494.0
2015-10-16 11:55:00,111.07,111.24,111.07,111.24,1200.0,89.9783,90.116,89.9783,90.116,1200.0
2015-10-16 12:00:00,111.25,111.28,111.15,111.24,8200.0,90.1241,90.1484,90.0431,90.116,8200.0
2015-10-16 12:05:00,111.23,111.25,111.02,111.03,5093.0,90.1079,90.1241,89.9378,89.9459,5093.0
2015-10-16 12:10:00,111.01,111.01,110.94,111.0,1850.0,89.9297,89.9297,89.873,89.9216,1850.0
2015-10-16 12:15:00,110.97,111.03,110.95,111.02,3700.0,89.8973,89.9459,89.8811,89.9378,3700.0
2015-10-16 12:20:00,111.03,111.08,111.01,111.06,4100.0,89.9459,89.9864,89.9297,89.9702,4100.0
2015-10-16 12:25:00,111.03,111.1,111.01,111.05,5232.0,89.9459,90.0026,89.9297,89.9621,5232.0
2015-10-16 12:30:00,111.05,111.11,111.03,111.08,2836.0,89.9621,90.0107,89.9459,89.9864,2836.0
2015-10-16 12:35:00,111.07,111.08,110.99,111.04,4550.0,89.9783,89.9864,89.9135,89.954,4550.0
2015-10-16 12:40:00,111.07,111.1,110.98,110.99,4404.0,89.9783,90.0026,89.9054,89.9135,4404.0
2015-10-16 12:45:00,111.0,111.05,110.99,111.05,3900.0,89.9216,89.9621,89.9135,89.9621,3900.0
2015-10-16 12:50:00,111.08,111.08,111.0,111.08,5708.0,89.9864,89.9864,89.9216,89.9864,5708.0
2015-10-16 12:55:00,111.06,111.12,111.05,111.1,2930.0,89.9702,90.0188,89.9621,90.0026,2930.0
2015-10-16 13:00:00,111.1,111.14,111.03,111.14,7200.0,90.0026,90.035,89.9459,90.035,7200.0
2015-10-16 13:05:00,111.13,111.16,111.03,111.08,2808.0,90.0269,90.0512,89.9459,89.9864,2808.0
2015-10-16 13:10:00,111.08,111.16,111.08,111.1,1836.0,89.9864,90.0512,89.9864,90.0026,1836.0
2015-10-16 13:15:00,111.1,111.19,111.09,111.13,2809.0,90.0026,90.0755,89.9945,90.0269,2809.0
2015-10-16 13:20:00,111.15,111.17,111.03,111.04,7502.0,90.0431,90.0593,89.9459,89.954,7502.0
2015-10-16 13:25:00,111.02,111.06,110.97,110.97,9152.0,89.9378,89.9702,89.8973,89.8973,9152.0
2015-10-16 13:30:00,110.95,111.06,110.95,110.98,3402.0,89.8811,89.9702,89.8811,89.9054,3402.0
2015-10-16 13:35:00,110.99,111.08,110.99,111.07,3494.0,89.9135,89.9864,89.9135,89.9783,3494.0
2015-10-16 13:40:00,111.07,111.08,111.02,111.02,5226.0,89.9783,89.9864,89.9378,89.9378,5226.0
2015-10-16 13:45:00,111.02,111.09,110.96,111.03,7827.0,89.9378,89.9945,89.8892,89.9459,7827.0
2015-10-16 13:50:00,111.0,111.03,110.95,110.96,3100.0,89.9216,89.9459,89.8811,89.8892,3100.0
2015-10-16 13:55:00,110.95,110.98,110.88,110.88,12749.0,89.8811,89.9054,89.8244,89.8244,12749.0
2015-10-16 14:00:00,110.91,110.95,110.88,110.95,11618.0,89.8487,89.8811,89.8244,89.8811,11618.0
2015-10-16 14:05:00,110.97,111.02,110.94,111.02,7469.0,89.8973,89.9378,89.873,89.9378,7469.0
2015-10-16 14:10:00,111.03,111.13,111.03,111.09,3082.0,89.9459,90.0269,89.9459,89.9945,3082.0
2015-10-16 14:15:00,111.12,111.22,111.11,111.2,6714.0,90.0188,90.0998,90.0107,90.0836,6714.0
2015-10-16 14:20:00,111.16,111.22,111.1,111.22,56294.0,90.0512,90.0998,90.0026,90.0998,56294.0
2015-10-16 14:25:00,111.21,111.39,111.21,111.38,4068.0,90.0917,90.2375,90.0917,90.2294,4068.0
2015-10-16 14:30:00,111.35,111.39,111.29,111.37,5629.0,90.2051,90.2375,90.1565,90.2213,5629.0
2015-10-16 14:35:00,111.39,111.59,111.38,111.53,5715.0,90.2375,90.3995,90.2294,90.3509,5715.0
2015-10-16 14:40:00,111.53,111.75,111.48,111.75,10870.0,90.3509,90.5292,90.3104,90.5292,10870.0
2015-10-16 14:45:00,111.7,111.7,111.58,111.58,5432.0,90.4887,90.4887,90.3914,90.3914,5432.0
2015-10-16 14:50:00,111.58,111.64,111.56,111.6,4733.0,90.3914,90.4401,90.3752,90.4076,4733.0
2015-10-16 14:55:00,111.6,111.7,111.59,111.68,5300.0,90.4076,90.4887,90.3995,90.4725,5300.0
2015-10-16 15:00:00,111.69,111.72,111.67,111.69,6207.0,90.4806,90.5049,90.4644,90.4806,6207.0
2015-10-16 15:05:00,111.7,111.7,111.57,111.62,8773.0,90.4887,90.4887,90.3833,90.4238,8773.0
2015-10-16 15:10:00,111.6,111.62,111.56,111.57,6100.0,90.4076,90.4238,90.3752,90.3833,6100.0
2015-10-16 15:15:00,111.57,111.7,111.57,111.69,6875.0,90.3833,90.4887,90.3833,90.4806,6875.0
2015-10-16 15:20:00,111.68,111.69,111.65,111.65,9410.0,90.4725,90.4806,90.4482,90.4482,9410.0
2015-10-16 15:25:00,111.67,111.68,111.58,111.6,8913.0,90.4644,90.4725,90.3914,90.4076,8913.0
2015-10-16 15:30:00,111.62,111.78,111.62,111.72,8709.0,90.4238,90.5535,90.4238,90.5049,8709.0
2015-10-16 15:35:00,111.7,111.8,111.68,111.79,17873.0,90.4887,90.5697,90.4725,90.5616,17873.0
2015-10-16 15:40:00,111.77,111.79,111.74,111.79,12385.0,90.5454,90.5616,90.5211,90.5616,12385.0
2015-10-16 15:45:00,111.77,111.82,111.58,111.63,19723.0,90.5454,90.5859,90.3914,90.432,19723.0
2015-10-16 15:50:00,111.61,111.63,111.57,111.61,22868.0,90.4157,90.432,90.3833,90.4157,22868.0
2015-10-16 15:55:00,111.6,111.69,111.56,111.57,96355.0,90.4076,90.4806,90.3752,90.3833,96355.0
2015-10-19 09:30:00,110.86,111.09,110.56,110.94,16631.0,89.8082,89.9945,89.5651,89.873,16631.0
2015-10-19 09:35:00,110.96,111.09,110.84,110.84,4254.0,89.8892,89.9945,89.792,89.792,4254.0
2015-10-19 09:40:00,110.75,111.03,110.64,111.03,19045.0,89.7191,89.9459,89.6299,89.9459,19045.0
2015-10-19 09:45:00,111.02,111.3,110.93,111.3,10988.0,89.9378,90.1646,89.8649,90.1646,10988.0
2015-10-19 09:50:00,111.34,111.34,111.22,111.25,7921.0,90.197,90.197,90.0998,90.1241,7921.0
2015-10-19 09:55:00,111.24,111.32,111.21,111.3,4990.0,90.116,90.1808,90.0917,90.1646,4990.0
2015-10-19 10:00:00,111.24,111.29,111.1,111.14,11247.0,90.116,90.1565,90.0026,90.035,11247.0
2015-10-19 10:05:00,111.16,111.2,111.1,111.17,10800.0,90.0512,90.0836,90.0026,90.0593,10800.0
2015-10-19 10:10:00,111.13,111.23,111.09,111.22,9252.0,90.0269,90.1079,89.9945,90.0998,9252.0
2015-10-19 10:15:00,111.23,111.28,111.17,111.28,9900.0,90.1079,90.1484,90.0593,90.1484,9900.0
2015-10-19 10:20:00,111.3,111.32,111.19,111.25,12538.0,90.1646,90.1808,90.0755,90.1241,12538.0
2015-10-19 10:25:00,111.25,111.25,111.06,111.06,10141.0,90.1241,90.1241,89.9702,89.9702,10141.0
2015-10-19 10:30:00,111.06,111.06,110.96,110.96,6401.0,89.9702,89.9702,89.8892,89.8892,6401.0
2015-10-19 10:35:00,110.98,110.98,110.88,110.9,8463.0,89.9054,89.9054,89.8244,89.8406,8463.0
2015-10-19 10:40:00,110.9,111.05,110.9,111.03,13232.0,89.8406,89.9621,89.8406,89.9459,13232.0
2015-10-19 10:45:00,111.02,111.06,110.93,110.93,7687.0,89.9378,89.9702,89.8649,89.8649,7687.0
2015-10-19 10:50:00,110.93,111.05,110.93,111.0,7100.0,89.8649,89.9621,89.8649,89.9216,7100.0
2015-10-19 10:55:00,111.03,111.14,110.93,111.11,9568.0,89.9459,90.035,89.8649,90.0107,9568.0
2015-10-19 11:00:00,111.1,111.1,110.86,110.86,6501.0,90.0026,90.0026,89.8082,89.8082,6501.0
2015-10-19 11:05:00,110.85,110.98,110.81,110.97,5205.0,89.8001,89.9054,89.7677,89.8973,5205.0
2015-10-19 11:10:00,111.0,111.11,110.93,111.11,5605.0,89.9216,90.0107,89.8649,90.0107,5605.0
2015-10-19 11:15:00,111.11,111.16,111.09,111.13,3545.0,90.0107,90.0512,89.9945,90.0269,3545.0
2015-10-19 11:20:00,111.1,111.16,111.09,111.13,5200.0,90.0026,90.0512,89.9945,90.0269,5200.0
2015-10-19 11:25:00,111.14,111.16,111.01,111.01,11505.0,90.035,90.0512,89.9297,89.9297,11505.0
2015-10-19 11:30:00,111.03,111.13,110.98,111.09,9139.0,89.9459,90.0269,89.9054,89.9945,9139.0
2015-10-19 11:35:00,111.1,111.23,111.09,111.18,3100.0,90.0026,90.1079,89.9945,90.0674,3100.0
2015-10-19 11:40:00,111.2,111.24,111.17,111.17,5260.0,90.0836,90.116,90.0593,90.0593,5260.0
2015-10-19 11:45:00,111.18,111.22,111.15,111.15,6248.0,90.0674,90.0998,90.0431,90.0431,6248.0
2015-10-19 11:50:00,111.15,111.2,111.13,111.14,4501.0,90.0431,90.0836,90.0269,90.035,4501.0
2015-10-19 11:55:00,111.13,111.13,110.96,110.99,5725.0,90.0269,90.0269,89.8892,89.9135,5725.0
2015-10-19 12:00:00,110.98,111.04,110.88,110.88,4302.0,89.9054,89.954,89.8244,89.8244,4302.0
2015-10-19 12:05:00,110.88,110.89,110.84,110.87,3121.0,89.8244,89.8325,89.792,89.8163,3121.0
2015-10-19 12:10:00,110.87,111.01,110.86,110.96,6696.0,89.8163,89.9297,89.8082,89.8892,6696.0
2015-10-19 12:15:00,110.96,110.98,110.88,110.97,12597.0,89.8892,89.9054,89.8244,89.8973,12597.0
2015-10-19 12:20:00,110.97,111.06,110.96,111.01,7283.0,89.8973,89.9702,89.8892,89.9297,7283.0
2015-10-19 12:25:00,111.05,111.09,110.99,111.05,6504.0,89.9621,89.9945,89.9135,89.9621,6504.0
2015-10-19 12:30:00,111.03,111.07,110.96,111.07,6221.0,89.9459,89.9783,89.8892,89.9783,6221.0
2015-10-19 12:35:00,111.09,111.22,111.09,111.21,3200.0,89.9945,90.0998,89.9945,90.0917,3200.0
2015-10-19 12:40:00,111.22,111.25,111.2,111.24,13899.0,90.0998,90.1241,90.0836,90.116,13899.0
2015-10-19 12:45:00,111.24,111.3,111.21,111.3,14814.0,90.116,90.1646,90.0917,90.1646,14814.0
2015-10-19 12:50:00,111.3,111.38,111.29,111.33,11355.0,90.1646,90.2294,90.1565,90.1889,11355.0
2015-10-19 12:55:00,111.33,111.43,111.33,111.4,5828.0,90.1889,90.2699,90.1889,90.2456,5828.0
2015-10-19 13:00:00,111.38,111.46,111.38,111.41,7185.0,90.2294,90.2942,90.2294,90.2537,7185.0
2015-10-19 13:05:00,111.39,111.4,111.3,111.33,6069.0,90.2375,90.2456,90.1646,90.1889,6069.0
2015-10-19 13:10:00,111.32,111.36,111.25,111.28,6023.0,90.1808,90.2132,90.1241,90.1484,6023.0
2015-10-19 13:15:00,111.29,111.34,111.25,111.25,3994.0,90.1565,90.197,90.1241,90.1241,3994.0
2015-10-19 13:20:00,111.27,111.31,111.19,111.31,5941.0,90.1403,90.1727,90.0755,90.1727,5941.0
2015-10-19 13:25:00,111.31,111.36,111.24,111.24,7480.0,90.1727,90.2132,90.116,90.116,7480.0
2015-10-19 13:30:00,111.24,111.24,111.03,111.03,7200.0,90.116,90.116,89.9459,89.9459,7200.0
2015-10-19 13:35:00,111.0,111.0,110.93,110.98,29678.0,89.9216,89.9216,89.8649,89.9054,29678.0
2015-10-19 13:40:00,110.99,111.05,110.95,111.0,9250.0,89.9135,89.9621,89.8811,89.9216,9250.0
2015-10-19 13:45:00,111.0,111.11,110.97,111.08,12022.0,89.9216,90.0107,89.8973,89.9864,12022.0
2015-10-19 13:50:00,111.04,111.2,111.04,111.18,9002.0,89.954,90.0836,89.954,90.0674,9002.0
2015-10-19 13:55:00,111.18,111.3,111.16,111.19,15663.0,90.0674,90.1646,90.0512,90.0755,15663.0
2015-10-19 14:00:00,111.21,111.22,111.04,111.04,5648.0,90.0917,90.0998,89.954,89.954,5648.0
2015-10-19 14:05:00,111.04,111.05,110.96,110.98,5775.0,89.954,89.9621,89.8892,89.9054,5775.0
2015-10-19 14:10:00,110.98,111.02,110.92,111.02,6746.0,89.9054,89.9378,89.8568,89.9378,6746.0
2015-10-19 14:15:00,111.03,111.04,110.88,110.89,6885.0,89.9459,89.954,89.8244,89.8325,6885.0
2015-10-19 14:20:00,110.88,110.91,110.76,110.82,10439.0,89.8244,89.8487,89.7272,89.7758,10439.0
2015-10-19 14:25:00,110.79,110.95,110.78,110.82,32059.0,89.7515,89.8811,89.7434,89.7758,32059.0
2015-10-19 14:30:00,110.85,110.88,110.8,110.82,5512.0,89.8001,89.8244,89.7596,89.7758,5512.0
2015-10-19 14:35:00,110.83,110.96,110.82,110.91,14887.0,89.7839,89.8892,89.7758,89.8487,14887.0
2015-10-19 14:40:00,110.91,110.93,110.87,110.87,7929.0,89.8487,89.8649,89.8163,89.8163,7929.0
2015-10-19 14:45:00,110.88,110.92,110.86,110.88,9554.0,89.8244,89.8568,89.8082,89.8244,9554.0
2015-10-19 14:50:00,110.86,111.0,110.86,110.94,5785.0,89.8082,89.9216,89.8082,89.873,5785.0
2015-10-19 14:55:00,110.93,111.01,110.91,111.01,4850.0,89.8649,89.9297,89.8487,89.9297,4850.0
2015-10-19 15:00:00,110.98,111.1,110.97,111.05,8062.0,89.9054,90.0026,89.8973,89.9621,8062.0
2015-10-19 15:05:00,111.04,111.07,111.02,111.03,6225.0,89.954,89.9783,89.9378,89.9459,6225.0
2015-10-19 15:10:00,111.03,111.12,111.02,111.09,8100.0,89.9459,90.0188,89.9378,89.9945,8100.0
2015-10-19 15:15:00,111.09,111.09,111.03,111.04,20422.0,89.9945,89.9945,89.9459,89.954,20422.0
2015-10-19 15:20:00,111.02,111.08,111.01,111.04,11263.0,89.9378,89.9864,89.9297,89.954,11263.0
2015-10-19 15:25:00,111.03,111.19,111.02,111.12,16857.0,89.9459,90.0755,89.9378,90.0188,16857.0
2015-10-19 15:30:00,111.14,111.17,111.04,111.08,19956.0,90.035,90.0593,89.954,89.9864,19956.0
2015-10-19 15:35:00,111.08,111.18,111.06,111.13,57005.0,89.9864,90.0674,89.9702,90.0269,57005.0
2015-10-19 15:40:00,111.13,111.16,111.06,111.12,31045.0,90.0269,90.0512,89.9702,90.0188,31045.0
2015-10-19 15:45:00,111.13,111.26,111.09,111.17,92242.0,90.0269,90.1322,89.9945,90.0593,92242.0
2015-10-19 15:50:00,111.16,111.22,111.14,111.2,51714.0,90.0512,90.0998,90.035,90.0836,51714.0
2015-10-19 15:55:00,111.2,111.35,111.17,111.23,88067.0,90.0836,90.2051,90.0593,90.1079,88067.0
2015-10-20 09:30:00,111.28,111.56,111.04,111.56,7058.0,90.1484,90.3752,89.954,90.3752,7058.0
2015-10-20 09:35:00,111.45,111.58,111.13,111.37,23670.0,90.2861,90.3914,90.0269,90.2213,23670.0
2015-10-20 09:40:00,111.4,111.6,111.28,111.6,7000.0,90.2456,90.4076,90.1484,90.4076,7000.0
2015-10-20 09:45:00,111.54,111.71,111.47,111.52,11475.0,90.359,90.4968,90.3023,90.3428,11475.0
2015-10-20 09:50:00,111.47,111.61,111.43,111.46,9654.0,90.3023,90.4157,90.2699,90.2942,9654.0
2015-10-20 09:55:00,111.53,111.58,111.35,111.4,17974.0,90.3509,90.3914,90.2051,90.2456,17974.0
2015-10-20 10:00:00,111.47,111.48,111.23,111.34,13923.0,90.3023,90.3104,90.1079,90.197,13923.0
2015-10-20 10:05:00,111.34,111.5,111.32,111.49,21225.0,90.197,90.3266,90.1808,90.3185,21225.0
2015-10-20 10:10:00,111.55,111.6,111.43,111.47,5519.0,90.3671,90.4076,90.2699,90.3023,5519.0
2015-10-20 10:15:00,111.49,111.49,111.37,111.46,5034.0,90.3185,90.3185,90.2213,90.2942,5034.0
2015-10-20 10:20:00,111.45,111.56,111.43,111.5,7186.0,90.2861,90.3752,90.2699,90.3266,7186.0
2015-10-20 10:25:00,111.48,111.63,111.47,111.61,5156.0,90.3104,90.432,90.3023,90.4157,5156.0
2015-10-20 10:30:00,111.61,111.69,111.51,111.65,5714.0,90.4157,90.4806,90.3347,90.4482,5714.0
2015-10-20 10:35:00,111.62,111.67,111.55,111.62,6722.0,90.4238,90.4644,90.3671,90.4238,6722.0
2015-10-20 10:40:00,111.64,111.89,111.63,111.83,9867.0,90.4401,90.6426,90.432,90.594,9867.0
2015-10-20 10:45:00,111.86,111.9,111.77,111.77,9842.0,90.6183,90.6507,90.5454,90.5454,9842.0
2015-10-20 10:50:00,111.8,111.92,111.8,111.87,5632.0,90.5697,90.6669,90.5697,90.6264,5632.0
2015-10-20 10:55:00,111.85,111.98,111.77,111.97,6331.0,90.6102,90.7155,90.5454,90.7074,6331.0
2015-10-20 11:00:00,111.99,112.04,111.87,111.9,6035.0,90.7236,90.7641,90.6264,90.6507,6035.0
2015-10-20 11:05:00,111.91,111.91,111.79,111.81,5235.0,90.6588,90.6588,90.5616,90.5778,5235.0
2015-10-20 11:10:00,111.82,111.86,111.6,111.65,4700.0,90.5859,90.6183,90.4076,90.4482,4700.0
2015-10-20 11:15:00,111.65,111.77,111.61,111.72,7499.0,90.4482,90.5454,90.4157,90.5049,7499.0
2015-10-20 11:20:00,111.72,111.79,111.65,111.79,3708.0,90.5049,90.5616,90.4482,90.5616,3708.0
2015-10-20 11:25:00,111.8,111.88,111.79,111.85,3231.0,90.5697,90.6345,90.5616,90.6102,3231.0
2015-10-20 11:30:00,111.85,111.89,111.78,111.78,3482.0,90.6102,90.6426,90.5535,90.5535,3482.0
2015-10-20 11:35:00,111.79,111.79,111.67,111.68,5017.0,90.5616,90.5616,90.4644,90.4725,5017.0
2015-10-20 11:40:00,111.71,111.86,111.69,111.86,6433.0,90.4968,90.6183,90.4806,90.6183,6433.0
2015-10-20 11:45:00,111.83,111.89,111.83,111.86,9206.0,90.594,90.6426,90.594,90.6183,9206.0
2015-10-20 11:50:00,111.87,111.98,111.83,111.86,8117.0,90.6264,90.7155,90.594,90.6183,8117.0
2015-10-20 11:55:00,111.86,112.05,111.83,112.01,10192.0,90.6183,90.7722,90.594,90.7398,10192.0
2015-10-20 12:00:00,111.98,112.04,111.93,112.01,5480.0,90.7155,90.7641,90.675,90.7398,5480.0
2015-10-20 12:05:00,111.99,112.09,111.98,112.06,4310.0,90.7236,90.8046,90.7155,90.7803,4310.0
2015-10-20 12:10:00,112.06,112.09,112.01,112.03,3085.0,90.7803,90.8046,90.7398,90.756,3085.0
2015-10-20 12:15:00,112.02,112.09,111.97,111.97,4245.0,90.7479,90.8046,90.7074,90.7074,4245.0
2015-10-20 12:20:00,111.95,112.01,111.91,111.94,7267.0,90.6912,90.7398,90.6588,90.6831,7267.0
2015-10-20 12:25:00,111.92,112.11,111.92,112.11,3919.0,90.6669,90.8208,90.6669,90.8208,3919.0
2015-10-20 12:30:00,112.11,112.12,111.98,112.01,3107.0,90.8208,90.8289,90.7155,90.7398,3107.0
2015-10-20 12:35:00,112.0,112.05,111.91,111.93,7866.0,90.7317,90.7722,90.6588,90.675,7866.0
2015-10-20 12:40:00,111.92,112.03,111.88,111.93,56262.0,90.6669,90.756,90.6345,90.675,56262.0
2015-10-20 12:45:00,111.93,111.99,111.84,111.86,2800.0,90.675,90.7236,90.6021,90.6183,2800.0
2015-10-20 12:50:00,111.84,111.91,111.8,111.87,4500.0,90.6021,90.6588,90.5697,90.6264,4500.0
2015-10-20 12:55:00,111.85,111.95,111.8,111.87,7632.0,90.6102,90.6912,90.5697,90.6264,7632.0
2015-10-20 13:00:00,111.9,111.91,111.84,111.9,6000.0,90.6507,90.6588,90.6021,90.6507,6000.0
2015-10-20 13:05:00,111.9,111.97,111.89,111.97,4820.0,90.6507,90.7074,90.6426,90.7074,4820.0
2015-10-20 13:10:00,112.0,112.11,112.0,112.1,2407.0,90.7317,90.8208,90.7317,90.8127,2407.0
2015-10-20 13:15:00,112.15,112.19,112.09,112.09,2785.0,90.8532,90.8856,90.8046,90.8046,2785.0
2015-10-20 13:20:00,112.12,112.18,112.08,112.11,3206.0,90.8289,90.8775,90.7965,90.8208,3206.0
2015-10-20 13:25:00,112.1,112.1,111.97,111.98,3739.0,90.8127,90.8127,90.7074,90.7155,3739.0
2015-10-20 13:30:00,111.96,111.97,111.88,111.97,4300.0,90.6993,90.7074,90.6345,90.7074,4300.0
2015-10-20 13:35:00,111.94,111.99,111.86,111.98,3874.0,90.6831,90.7236,90.6183,90.7155,3874.0
2015-10-20 13:40:00,112.01,112.07,112.0,112.01,2316.0,90.7398,90.7884,90.7317,90.7398,2316.0
2015-10-20 13:45:00,112.02,112.12,112.02,112.12,3955.0,90.7479,90.8289,90.7479,90.8289,3955.0
2015-10-20 13:50:00,112.11,112.23,112.08,112.18,4110.0,90.8208,90.918,90.7965,90.8775,4110.0
2015-10-20 13:55:00,112.18,112.24,112.18,112.18,3692.0,90.8775,90.9261,90.8775,90.8775,3692.0
2015-10-20 14:00:00,112.13,112.22,112.06,112.19,15173.0,90.837,90.9099,90.7803,90.8856,15173.0
2015-10-20 14:05:00,112.16,112.19,112.1,112.11,2938.0,90.8613,90.8856,90.8127,90.8208,2938.0
2015-10-20 14:10:00,112.13,112.2,112.12,112.18,5033.0,90.837,90.8937,90.8289,90.8775,5033.0
2015-10-20 14:15:00,112.18,112.19,112.15,112.16,3506.0,90.8775,90.8856,90.8532,90.8613,3506.0
2015-10-20 14:20:00,112.17,112.2,112.04,112.09,4400.0,90.8694,90.8937,90.7641,90.8046,4400.0
2015-10-20 14:25:00,112.08,112.16,112.06,112.09,3750.0,90.7965,90.8613,90.7803,90.8046,3750.0
2015-10-20 14:30:00,112.1,112.22,112.08,112.2,19307.0,90.8127,90.9099,90.7965,90.8937,19307.0
2015-10-20 14:35:00,112.2,112.27,112.2,112.27,4135.0,90.8937,90.9504,90.8937,90.9504,4135.0
2015-10-20 14:40:00,112.29,112.38,112.28,112.29,6128.0,90.9666,91.0395,90.9585,90.9666,6128.0
2015-10-20 14:45:00,112.26,112.35,112.26,112.35,6139.0,90.9423,91.0152,90.9423,91.0152,6139.0
2015-10-20 14:50:00,112.36,112.53,112.33,112.51,14101.0,91.0233,91.161,90.999,91.1448,14101.0
2015-10-20 14:55:00,112.55,112.69,112.52,112.66,9501.0,91.1772,91.2907,91.1529,91.2664,9501.0
2015-10-20 15:00:00,112.7,112.71,112.63,112.64,5900.0,91.2988,91.3069,91.2421,91.2502,5900.0
2015-10-20 15:05:00,112.63,112.66,112.58,112.63,5308.0,91.2421,91.2664,91.2015,91.2421,5308.0
2015-10-20 15:10:00,112.66,112.7,112.59,112.6,6910.0,91.2664,91.2988,91.2097,91.2178,6910.0
2015-10-20 15:15:00,112.6,112.65,112.51,112.51,4741.0,91.2178,91.2583,91.1448,91.1448,4741.0
2015-10-20 15:20:00,112.53,112.68,112.53,112.68,9433.0,91.161,91.2826,91.161,91.2826,9433.0
2015-10-20 15:25:00,112.66,112.71,112.57,112.59,9641.0,91.2664,91.3069,91.1934,91.2097,9641.0
2015-10-20 15:30:00,112.58,112.58,112.49,112.55,9003.0,91.2015,91.2015,91.1286,91.1772,9003.0
2015-10-20 15:35:00,112.56,112.61,112.41,112.43,21227.0,91.1853,91.2259,91.0638,91.08,21227.0
2015-10-20 15:40:00,112.43,112.43,112.28,112.29,10294.0,91.08,91.08,90.9585,90.9666,10294.0
2015-10-20 15:45:00,112.29,112.31,112.17,112.22,15719.0,90.9666,90.9828,90.8694,90.9099,15719.0
2015-10-20 15:50:00,112.21,112.31,112.19,112.28,15982.0,90.9018,90.9828,90.8856,90.9585,15982.0
2015-10-20 15:55:00,112.29,112.36,112.22,112.32,37324.0,90.9666,91.0233,90.9099,90.9909,37324.0
2015-10-21 09:30:00,112.78,113.0,112.78,112.96,9121.0,91.3636,91.5418,91.3636,91.5094,9121.0
2015-10-21 09:35:00,112.96,112.97,112.61,112.78,16634.0,91.5094,91.5175,91.2259,91.3636,16634.0
2015-10-21 09:40:00,112.81,113.45,112.7,113.37,19084.0,91.3879,91.9063,91.2988,91.8415,19084.0
2015-10-21 09:45:00,113.32,113.32,112.98,113.09,5611.0,91.801,91.801,91.5256,91.6147,5611.0
2015-10-21 09:50:00,113.06,113.14,112.76,112.76,7329.0,91.5904,91.6552,91.3474,91.3474,7329.0
2015-10-21 09:55:00,112.68,112.96,112.61,112.91,19314.0,91.2826,91.5094,91.2259,91.4689,19314.0
2015-10-21 10:00:00,112.88,113.01,112.75,112.93,9291.0,91.4446,91.5499,91.3393,91.4851,9291.0
2015-10-21 10:05:00,112.86,112.91,112.61,112.78,7100.0,91.4284,91.4689,91.2259,91.3636,7100.0
2015-10-21 10:10:00,112.8,112.81,112.72,112.76,16987.0,91.3798,91.3879,91.315,91.3474,16987.0
2015-10-21 10:15:00,112.78,112.83,112.59,112.69,7751.0,91.3636,91.4041,91.2097,91.2907,7751.0
2015-10-21 10:20:00,112.66,112.81,112.66,112.8,3910.0,91.2664,91.3879,91.2664,91.3798,3910.0
2015-10-21 10:25:00,112.76,112.81,112.61,112.67,9227.0,91.3474,91.3879,91.2259,91.2745,9227.0
2015-10-21 10:30:00,112.62,112.67,112.33,112.42,7234.0,91.234,91.2745,90.999,91.0719,7234.0
2015-10-21 10:35:00,112.4,112.66,112.4,112.45,5965.0,91.0557,91.2664,91.0557,91.0962,5965.0
2015-10-21 10:40:00,112.52,112.74,112.49,112.68,5985.0,91.1529,91.3312,91.1286,91.2826,5985.0
2015-10-21 10:45:00,112.68,112.72,112.6,112.66,6812.0,91.2826,91.315,91.2178,91.2664,6812.0
2015-10-21 10:50:00,112.66,112.78,112.6,112.76,7191.0,91.2664,91.3636,91.2178,91.3474,7191.0
2015-10-21 10:55:00,112.79,112.97,112.79,112.88,14300.0,91.3717,91.5175,91.3717,91.4446,14300.0
2015-10-21 11:00:00,112.91,113.12,112.9,112.99,9088.0,91.4689,91.639,91.4608,91.5337,9088.0
2015-10-21 11:05:00,112.99,113.16,112.88,113.0,5543.0,91.5337,91.6714,91.4446,91.5418,5543.0
2015-10-21 11:10:00,113.0,113.01,112.89,112.96,16947.0,91.5418,91.5499,91.4527,91.5094,16947.0
2015-10-21 11:15:00,112.97,113.04,112.92,112.94,8850.0,91.5175,91.5742,91.477,91.4932,8850.0
2015-10-21 11:20:00,112.94,113.17,112.93,113.17,6174.0,91.4932,91.6795,91.4851,91.6795,6174.0
2015-10-21 11:25:00,113.13,113.14,113.05,113.07,5443.0,91.6471,91.6552,91.5823,91.5985,5443.0
2015-10-21 11:30:00,113.1,113.49,113.04,113.48,9424.0,91.6228,91.9387,91.5742,91.9306,9424.0
2015-10-21 11:35:00,113.44,113.44,113.26,113.34,5415.0,91.8982,91.8982,91.7524,91.8172,5415.0
2015-10-21 11:40:00,113.36,113.36,113.02,113.07,47665.0,91.8334,91.8334,91.558,91.5985,47665.0
2015-10-21 11:45:00,113.04,113.04,112.95,113.02,4222.0,91.5742,91.5742,91.5013,91.558,4222.0
2015-10-21 11:50:00,113.02,113.19,113.0,113.08,6625.0,91.558,91.6957,91.5418,91.6066,6625.0
2015-10-21 11:55:00,113.1,113.29,113.1,113.27,6400.0,91.6228,91.7767,91.6228,91.7605,6400.0
2015-10-21 12:00:00,113.25,113.25,113.08,113.2,10862.0,91.7443,91.7443,91.6066,91.7038,10862.0
2015-10-21 12:05:00,113.2,113.4,113.17,113.38,9371.0,91.7038,91.8658,91.6795,91.8496,9371.0
2015-10-21 12:10:00,113.33,113.37,113.28,113.33,8058.0,91.8091,91.8415,91.7686,91.8091,8058.0
2015-10-21 12:15:00,113.31,113.43,113.3,113.37,13710.0,91.7929,91.8901,91.7848,91.8415,13710.0
2015-10-21 12:20:00,113.39,113.46,113.38,113.44,10249.0,91.8577,91.9144,91.8496,91.8982,10249.0
2015-10-21 12:25:00,113.43,113.49,113.38,113.47,20861.0,91.8901,91.9387,91.8496,91.9225,20861.0
2015-10-21 12:30:00,113.48,113.62,113.42,113.54,16132.0,91.9306,92.0441,91.882,91.9792,16132.0
2015-10-21 12:35:00,113.5,113.62,113.5,113.62,7681.0,91.9468,92.0441,91.9468,92.0441,7681.0
2015-10-21 12:40:00,113.6,113.62,113.54,113.58,10216.0,92.0279,92.0441,91.9792,92.0117,10216.0
2015-10-21 12:45:00,113.59,113.61,113.54,113.55,12465.0,92.0198,92.036,91.9792,91.9874,12465.0
2015-10-21 12:50:00,113.55,113.55,113.32,113.36,7762.0,91.9874,91.9874,91.801,91.8334,7762.0
2015-10-21 12:55:00,113.37,113.38,113.11,113.11,1750.0,91.8415,91.8496,91.6309,91.6309,1750.0
2015-10-21 13:00:00,113.11,113.11,113.01,113.04,6669.0,91.6309,91.6309,91.5499,91.5742,6669.0
2015-10-21 13:05:00,113.01,113.02,112.95,112.95,4939.0,91.5499,91.558,91.5013,91.5013,4939.0
2015-10-21 13:10:00,112.95,112.97,112.87,112.88,4703.0,91.5013,91.5175,91.4365,91.4446,4703.0
2015-10-21 13:15:00,112.85,112.86,112.65,112.65,10744.0,91.4203,91.4284,91.2583,91.2583,10744.0
2015-10-21 13:20:00,112.61,112.66,112.55,112.55,7872.0,91.2259,91.2664,91.1772,91.1772,7872.0
2015-10-21 13:25:00,112.5,112.62,112.5,112.55,28573.0,91.1367,91.234,91.1367,91.1772,28573.0
2015-10-21 13:30:00,112.54,112.72,112.5,112.67,9011.0,91.1691,91.315,91.1367,91.2745,9011.0
2015-10-21 13:35:00,112.69,112.78,112.65,112.71,16164.0,91.2907,91.3636,91.2583,91.3069,16164.0
2015-10-21 13:40:00,112.74,112.96,112.72,112.86,12643.0,91.3312,91.5094,91.315,91.4284,12643.0
2015-10-21 13:45:00,112.87,112.92,112.83,112.92,10887.0,91.4365,91.477,91.4041,91.477,10887.0
2015-10-21 13:50:00,112.91,113.05,112.84,113.01,8200.0,91.4689,91.5823,91.4122,91.5499,8200.0
2015-10-21 13:55:00,112.98,113.04,112.77,112.85,29590.0,91.5256,91.5742,91.3555,91.4203,29590.0
2015-10-21 14:00:00,112.76,112.76,112.54,112.54,13368.0,91.3474,91.3474,91.1691,91.1691,13368.0
2015-10-21 14:05:00,112.54,112.61,112.44,112.61,12501.0,91.1691,91.2259,91.0881,91.2259,12501.0
2015-10-21 14:10:00,112.6,112.6,112.31,112.43,7700.0,91.2178,91.2178,90.9828,91.08,7700.0
2015-10-21 14:15:00,112.39,112.4,112.26,112.34,7705.0,91.0476,91.0557,90.9423,91.0071,7705.0
2015-10-21 14:20:00,112.35,112.37,112.06,112.09,8450.0,91.0152,91.0314,90.7803,90.8046,8450.0
2015-10-21 14:25:00,112.06,112.2,112.01,112.15,5747.0,90.7803,90.8937,90.7398,90.8532,5747.0
2015-10-21 14:30:00,112.16,112.31,112.14,112.31,5801.0,90.8613,90.9828,90.8451,90.9828,5801.0
2015-10-21 14:35:00,112.26,112.59,112.26,112.59,8850.0,90.9423,91.2097,90.9423,91.2097,8850.0
2015-10-21 14:40:00,112.59,112.73,112.59,112.7,11060.0,91.2097,91.3231,91.2097,91.2988,11060.0
2015-10-21 14:45:00,112.71,112.71,112.63,112.66,8246.0,91.3069,91.3069,91.2421,91.2664,8246.0
2015-10-21 14:50:00,112.7,112.73,112.63,112.7,8395.0,91.2988,91.3231,91.2421,91.2988,8395.0
2015-10-21 14:55:00,112.69,112.73,112.63,112.65,9736.0,91.2907,91.3231,91.2421,91.2583,9736.0
2015-10-21 15:00:00,112.66,112.68,112.48,112.48,11912.0,91.2664,91.2826,91.1205,91.1205,11912.0
2015-10-21 15:05:00,112.5,112.56,112.44,112.56,14596.0,91.1367,91.1853,91.0881,91.1853,14596.0
2015-10-21 15:10:00,112.56,112.56,112.17,112.22,6770.0,91.1853,91.1853,90.8694,90.9099,6770.0
2015-10-21 15:15:00,112.22,112.23,111.94,111.94,10500.0,90.9099,90.918,90.6831,90.6831,10500.0
2015-10-21 15:20:00,111.95,112.05,111.87,111.92,25790.0,90.6912,90.7722,90.6264,90.6669,25790.0
2015-10-21 15:25:00,111.93,111.95,111.77,111.78,16969.0,90.675,90.6912,90.5454,90.5535,16969.0
2015-10-21 15:30:00,111.78,111.89,111.74,111.89,20581.0,90.5535,90.6426,90.5211,90.6426,20581.0
2015-10-21 15:35:00,111.88,111.99,111.84,111.92,20942.0,90.6345,90.7236,90.6021,90.6669,20942.0
2015-10-21 15:40:00,111.91,111.92,111.71,111.8,35595.0,90.6588,90.6669,90.4968,90.5697,35595.0
2015-10-21 15:45:00,111.78,111.84,111.67,111.81,27511.0,90.5535,90.6021,90.4644,90.5778,27511.0
2015-10-21 15:50:00,111.79,111.79,111.54,111.66,30290.0,90.5616,90.5616,90.359,90.4563,30290.0
2015-10-21 15:55:00,111.65,111.65,111.35,111.57,56007.0,90.4482,90.4482,90.2051,90.3833,56007.0
2015-10-22 09:30:00,110.2,112.01,108.01,111.95,36965.0,89.2735,90.7398,87.4994,90.6912,36965.0
2015-10-22 09:35:00,112.17,113.26,111.92,113.04,43582.0,90.8694,91.7524,90.6669,91.5742,43582.0
2015-10-22 09:40:00,113.04,113.79,112.97,113.7,46588.0,91.5742,92.1818,91.5175,92.1089,46588.0
2015-10-22 09:45:00,113.7,115.32,113.68,115.31,50351.0,92.1089,93.4212,92.0927,93.4131,50351.0
2015-10-22 09:50:00,115.27,115.6,115.08,115.2,41335.0,93.3807,93.6481,93.2268,93.324,41335.0
2015-10-22 09:55:00,115.03,115.24,114.86,115.1,38830.0,93.1863,93.3564,93.0486,93.243,38830.0
2015-10-22 10:00:00,115.11,115.23,114.93,115.01,25719.0,93.2511,93.3483,93.1053,93.1701,25719.0
2015-10-22 10:05:00,114.94,115.03,114.86,115.01,10332.0,93.1134,93.1863,93.0486,93.1701,10332.0
2015-10-22 10:10:00,114.97,115.08,114.75,114.9,13424.0,93.1377,93.2268,92.9595,93.081,13424.0
2015-10-22 10:15:00,114.91,115.0,114.63,114.93,14024.0,93.0891,93.162,92.8623,93.1053,14024.0
2015-10-22 10:20:00,114.96,114.99,114.63,114.7,30922.0,93.1296,93.1539,92.8623,92.919,30922.0
2015-10-22 10:25:00,114.64,114.71,114.42,114.57,20192.0,92.8704,92.9271,92.6921,92.8137,20192.0
2015-10-22 10:30:00,114.6,114.63,114.41,114.57,22586.0,92.838,92.8623,92.684,92.8137,22586.0
2015-10-22 10:35:00,114.59,114.67,114.2,114.31,16496.0,92.8299,92.8947,92.5139,92.603,16496.0
2015-10-22 10:40:00,114.36,114.37,114.12,114.22,8840.0,92.6435,92.6516,92.4491,92.5301,8840.0
2015-10-22 10:45:00,114.22,114.6,114.21,114.6,9511.0,92.5301,92.838,92.522,92.838,9511.0
2015-10-22 10:50:00,114.56,114.95,114.56,114.94,5763.0,92.8056,93.1215,92.8056,93.1134,5763.0
2015-10-22 10:55:00,115.0,115.13,115.0,115.05,5415.0,93.162,93.2673,93.162,93.2025,5415.0
2015-10-22 11:00:00,115.05,115.06,114.47,114.57,8212.0,93.2025,93.2106,92.7326,92.8137,8212.0
2015-10-22 11:05:00,114.59,114.65,114.3,114.51,8015.0,92.8299,92.8785,92.5949,92.7651,8015.0
2015-10-22 11:10:00,114.39,114.42,114.28,114.31,4726.0,92.6678,92.6921,92.5787,92.603,4726.0
2015-10-22 11:15:00,114.3,114.45,114.27,114.42,8570.0,92.5949,92.7164,92.5706,92.6921,8570.0
2015-10-22 11:20:00,114.44,114.59,114.44,114.59,2840.0,92.7083,92.8299,92.7083,92.8299,2840.0
2015-10-22 11:25:00,114.61,114.93,114.61,114.93,4619.0,92.8461,93.1053,92.8461,93.1053,4619.0
2015-10-22 11:30:00,114.94,115.05,114.85,114.99,5303.0,93.1134,93.2025,93.0405,93.1539,5303.0
2015-10-22 11:35:00,115.01,115.21,114.93,115.21,7182.0,93.1701,93.3321,93.1053,93.3321,7182.0
2015-10-22 11:40:00,115.19,115.31,115.1,115.29,8176.0,93.3159,93.4131,93.243,93.3969,8176.0
2015-10-22 11:45:00,115.3,115.5,115.29,115.39,6380.0,93.405,93.5671,93.3969,93.4779,6380.0
2015-10-22 11:50:00,115.43,115.55,115.21,115.21,12070.0,93.5103,93.6076,93.3321,93.3321,12070.0
2015-10-22 11:55:00,115.2,115.27,115.08,115.09,2710.0,93.324,93.3807,93.2268,93.2349,2710.0
2015-10-22 12:00:00,115.09,115.21,115.04,115.21,7728.0,93.2349,93.3321,93.1944,93.3321,7728.0
2015-10-22 12:05:00,115.24,115.28,115.14,115.19,8668.0,93.3564,93.3888,93.2754,93.3159,8668.0
2015-10-22 12:10:00,115.24,115.26,114.87,114.93,12566.0,93.3564,93.3726,93.0567,93.1053,12566.0
2015-10-22 12:15:00,114.95,115.05,114.95,115.01,7300.0,93.1215,93.2025,93.1215,93.1701,7300.0
2015-10-22 12:20:00,115.0,115.25,115.0,115.14,9000.0,93.162,93.3645,93.162,93.2754,9000.0
2015-10-22 12:25:00,115.17,115.44,115.14,115.4,6300.0,93.2997,93.5184,93.2754,93.486,6300.0
2015-10-22 12:30:00,115.4,115.43,115.0,115.02,8203.0,93.486,93.5103,93.162,93.1782,8203.0
2015-10-22 12:35:00,115.07,115.12,114.93,114.94,12817.0,93.2187,93.2592,93.1053,93.1134,12817.0
2015-10-22 12:40:00,115.01,115.09,114.81,114.81,15638.0,93.1701,93.2349,93.0081,93.0081,15638.0
2015-10-22 12:45:00,114.79,114.84,114.65,114.8,6651.0,92.9919,93.0324,92.8785,93.0,6651.0
2015-10-22 12:50:00,114.81,114.81,114.53,114.75,9169.0,93.0081,93.0081,92.7813,92.9595,9169.0
2015-10-22 12:55:00,114.75,114.82,114.66,114.79,6800.0,92.9595,93.0162,92.8866,92.9919,6800.0
2015-10-22 13:00:00,114.8,115.03,114.74,115.03,4500.0,93.0,93.1863,92.9514,93.1863,4500.0
2015-10-22 13:05:00,115.05,115.24,115.02,115.11,5948.0,93.2025,93.3564,93.1782,93.2511,5948.0
2015-10-22 13:10:00,115.14,115.24,115.09,115.2,3900.0,93.2754,93.3564,93.2349,93.324,3900.0
2015-10-22 13:15:00,115.2,115.2,114.82,114.82,8955.0,93.324,93.324,93.0162,93.0162,8955.0
2015-10-22 13:20:00,114.9,115.02,114.84,115.02,3078.0,93.081,93.1782,93.0324,93.1782,3078.0
2015-10-22 13:25:00,114.98,115.0,114.84,114.84,7126.0,93.1458,93.162,93.0324,93.0324,7126.0
2015-10-22 13:30:00,114.85,114.9,114.8,114.82,4700.0,93.0405,93.081,93.0,93.0162,4700.0
2015-10-22 13:35:00,114.82,114.82,114.51,114.54,9168.0,93.0162,93.0162,92.7651,92.7894,9168.0
2015-10-22 13:40:00,114.57,114.58,114.16,114.27,14878.0,92.8137,92.8218,92.4815,92.5706,14878.0
2015-10-22 13:45:00,114.27,114.27,114.1,114.13,7065.0,92.5706,92.5706,92.4329,92.4572,7065.0
2015-10-22 13:50:00,114.15,114.25,114.08,114.14,4558.0,92.4734,92.5544,92.4167,92.4653,4558.0
2015-10-22 13:55:00,114.19,114.23,114.0,114.0,6342.0,92.5058,92.5382,92.3519,92.3519,6342.0
2015-10-22 14:00:00,114.03,114.07,113.87,114.0,5785.0,92.3762,92.4086,92.2466,92.3519,5785.0
2015-10-22 14:05:00,114.02,114.02,113.81,113.81,4670.0,92.3681,92.3681,92.198,92.198,4670.0
2015-10-22 14:10:00,113.87,113.99,113.85,113.93,5151.0,92.2466,92.3438,92.2304,92.2952,5151.0
2015-10-22 14:15:00,113.9,113.9,113.66,113.72,4157.0,92.2709,92.2709,92.0765,92.1251,4157.0
2015-10-22 14:20:00,113.65,113.8,113.58,113.8,5431.0,92.0684,92.1899,92.0117,92.1899,5431.0
2015-10-22 14:25:00,113.8,113.99,113.8,113.92,7156.0,92.1899,92.3438,92.1899,92.2871,7156.0
2015-10-22 14:30:00,113.94,113.94,113.83,113.91,7222.0,92.3033,92.3033,92.2142,92.279,7222.0
2015-10-22 14:35:00,113.94,114.04,113.89,114.04,5784.0,92.3033,92.3843,92.2628,92.3843,5784.0
2015-10-22 14:40:00,114.05,114.08,113.85,113.99,22013.0,92.3924,92.4167,92.2304,92.3438,22013.0
2015-10-22 14:45:00,113.95,114.17,113.95,114.17,4860.0,92.3114,92.4896,92.3114,92.4896,4860.0
2015-10-22 14:50:00,114.17,114.24,114.09,114.16,109862.0,92.4896,92.5463,92.4248,92.4815,109862.0
2015-10-22 14:55:00,114.12,114.2,114.01,114.2,6167.0,92.4491,92.5139,92.36,92.5139,6167.0
2015-10-22 15:00:00,114.21,114.21,113.88,114.01,11600.0,92.522,92.522,92.2547,92.36,11600.0
2015-10-22 15:05:00,113.95,113.98,113.74,113.74,57383.0,92.3114,92.3357,92.1413,92.1413,57383.0
2015-10-22 15:10:00,113.75,113.86,113.7,113.84,6181.0,92.1494,92.2385,92.1089,92.2223,6181.0
2015-10-22 15:15:00,113.85,113.95,113.82,113.92,8717.0,92.2304,92.3114,92.2061,92.2871,8717.0
2015-10-22 15:20:00,113.85,113.98,113.82,113.94,9200.0,92.2304,92.3357,92.2061,92.3033,9200.0
2015-10-22 15:25:00,113.93,114.07,113.91,114.02,7051.0,92.2952,92.4086,92.279,92.3681,7051.0
2015-10-22 15:30:00,114.02,114.11,113.85,113.85,27316.0,92.3681,92.441,92.2304,92.2304,27316.0
2015-10-22 15:35:00,113.85,113.93,113.85,113.9,12363.0,92.2304,92.2952,92.2304,92.2709,12363.0
2015-10-22 15:40:00,113.88,113.96,113.81,113.96,16067.0,92.2547,92.3195,92.198,92.3195,16067.0
2015-10-22 15:45:00,113.96,114.04,113.81,113.89,11996.0,92.3195,92.3843,92.198,92.2628,11996.0
2015-10-22 15:50:00,113.89,113.93,113.75,113.93,23534.0,92.2628,92.2952,92.1494,92.2952,23534.0
2015-10-22 15:55:00,113.93,114.11,113.92,114.08,43467.0,92.2952,92.441,92.2871,92.4167,43467.0
2015-10-23 09:30:00,115.39,115.59,114.89,114.89,19468.0,93.4779,93.64,93.0729,93.0729,19468.0
2015-10-23 09:35:00,114.95,115.21,114.57,115.07,17153.0,93.1215,93.3321,92.8137,93.2187,17153.0
2015-10-23 09:40:00,115.01,115.23,114.84,115.23,7043.0,93.1701,93.3483,93.0324,93.3483,7043.0
2015-10-23 09:45:00,115.26,115.47,115.13,115.25,11791.0,93.3726,93.5428,93.2673,93.3645,11791.0
2015-10-23 09:50:00,115.29,115.52,115.29,115.38,36567.0,93.3969,93.5833,93.3969,93.4698,36567.0
2015-10-23 09:55:00,115.43,115.62,115.37,115.5,8425.0,93.5103,93.6643,93.4617,93.5671,8425.0
2015-10-23 10:00:00,115.5,115.58,115.28,115.53,10857.0,93.5671,93.6319,93.3888,93.5914,10857.0
2015-10-23 10:05:00,115.59,115.62,115.38,115.38,5774.0,93.64,93.6643,93.4698,93.4698,5774.0
2015-10-23 10:10:00,115.42,115.49,115.13,115.19,7851.0,93.5022,93.559,93.2673,93.3159,7851.0
2015-10-23 10:15:00,115.18,115.22,114.97,115.13,8550.0,93.3078,93.3402,93.1377,93.2673,8550.0
2015-10-23 10:20:00,115.2,115.5,115.1,115.5,10343.0,93.324,93.5671,93.243,93.5671,10343.0
2015-10-23 10:25:00,115.48,115.48,115.34,115.34,5380.0,93.5509,93.5509,93.4374,93.4374,5380.0
2015-10-23 10:30:00,115.35,115.42,115.29,115.37,5700.0,93.4455,93.5022,93.3969,93.4617,5700.0
2015-10-23 10:35:00,115.34,115.45,115.26,115.39,20633.0,93.4374,93.5265,93.3726,93.4779,20633.0
2015-10-23 10:40:00,115.36,115.53,115.33,115.44,5578.0,93.4536,93.5914,93.4293,93.5184,5578.0
2015-10-23 10:45:00,115.39,115.43,115.1,115.16,4000.0,93.4779,93.5103,93.243,93.2916,4000.0
2015-10-23 10:50:00,115.11,115.3,115.1,115.3,2400.0,93.2511,93.405,93.243,93.405,2400.0
2015-10-23 10:55:00,115.31,115.34,115.15,115.25,3850.0,93.4131,93.4374,93.2835,93.3645,3850.0
2015-10-23 11:00:00,115.26,115.45,115.26,115.42,6600.0,93.3726,93.5265,93.3726,93.5022,6600.0
2015-10-23 11:05:00,115.42,115.57,115.41,115.43,4071.0,93.5022,93.6238,93.4941,93.5103,4071.0
2015-10-23 11:10:00,115.4,115.4,115.16,115.23,4625.0,93.486,93.486,93.2916,93.3483,4625.0
2015-10-23 11:15:00,115.18,115.18,115.0,115.09,6712.0,93.3078,93.3078,93.162,93.2349,6712.0
2015-10-23 11:20:00,115.04,115.31,115.03,115.21,5963.0,93.1944,93.4131,93.1863,93.3321,5963.0
2015-10-23 11:25:00,115.17,115.22,114.96,115.09,10268.0,93.2997,93.3402,93.1296,93.2349,10268.0
2015-10-23 11:30:00,115.03,115.07,114.94,115.06,12211.0,93.1863,93.2187,93.1134,93.2106,12211.0
2015-10-23 11:35:00,115.0,115.05,114.96,115.01,18960.0,93.162,93.2025,93.1296,93.1701,18960.0
2015-10-23 11:40:00,115.03,115.34,114.98,115.34,5555.0,93.1863,93.4374,93.1458,93.4374,5555.0
2015-10-23 11:45:00,115.31,115.34,115.17,115.22,6896.0,93.4131,93.4374,93.2997,93.3402,6896.0
2015-10-23 11:50:00,115.18,115.37,115.14,115.35,4972.0,93.3078,93.4617,93.2754,93.4455,4972.0
2015-10-23 11:55:00,115.37,115.39,115.16,115.26,3100.0,93.4617,93.4779,93.2916,93.3726,3100.0
2015-10-23 12:00:00,115.31,115.37,115.19,115.36,9318.0,93.4131,93.4617,93.3159,93.4536,9318.0
2015-10-23 12:05:00,115.4,115.41,115.13,115.35,7330.0,93.486,93.4941,93.2673,93.4455,7330.0
2015-10-23 12:10:00,115.41,115.43,115.29,115.36,4400.0,93.4941,93.5103,93.3969,93.4536,4400.0
2015-10-23 12:15:00,115.32,115.44,115.23,115.41,4406.0,93.4212,93.5184,93.3483,93.4941,4406.0
2015-10-23 12:20:00,115.44,115.49,115.38,115.44,5684.0,93.5184,93.559,93.4698,93.5184,5684.0
2015-10-23 12:25:00,115.47,115.58,115.46,115.5,5855.0,93.5428,93.6319,93.5347,93.5671,5855.0
2015-10-23 12:30:00,115.51,115.51,115.36,115.36,3000.0,93.5752,93.5752,93.4536,93.4536,3000.0
2015-10-23 12:35:00,115.39,115.41,115.29,115.29,4000.0,93.4779,93.4941,93.3969,93.3969,4000.0
2015-10-23 12:40:00,115.27,115.42,115.1,115.38,16579.0,93.3807,93.5022,93.243,93.4698,16579.0
2015-10-23 12:45:00,115.36,115.41,115.32,115.35,4500.0,93.4536,93.4941,93.4212,93.4455,4500.0
2015-10-23 12:50:00,115.32,115.35,115.19,115.22,6400.0,93.4212,93.4455,93.3159,93.3402,6400.0
2015-10-23 12:55:00,115.3,115.3,115.21,115.23,41655.0,93.405,93.405,93.3321,93.3483,41655.0
2015-10-23 13:00:00,115.22,115.22,115.02,115.05,6168.0,93.3402,93.3402,93.1782,93.2025,6168.0
2015-10-23 13:05:00,115.04,115.16,114.96,115.07,5800.0,93.1944,93.2916,93.1296,93.2187,5800.0
2015-10-23 13:10:00,115.06,115.06,114.95,115.04,3320.0,93.2106,93.2106,93.1215,93.1944,3320.0
2015-10-23 13:15:00,115.03,115.04,114.95,114.99,6600.0,93.1863,93.1944,93.1215,93.1539,6600.0
2015-10-23 13:20:00,114.96,115.17,114.96,115.04,7846.0,93.1296,93.2997,93.1296,93.1944,7846.0
2015-10-23 13:25:00,115.08,115.16,115.01,115.03,5700.0,93.2268,93.2916,93.1701,93.1863,5700.0
2015-10-23 13:30:00,115.03,115.17,115.03,115.14,6630.0,93.1863,93.2997,93.1863,93.2754,6630.0
2015-10-23 13:35:00,115.19,115.38,115.12,115.32,13110.0,93.3159,93.4698,93.2592,93.4212,13110.0
2015-10-23 13:40:00,115.33,115.46,115.3,115.42,34838.0,93.4293,93.5347,93.405,93.5022,34838.0
2015-10-23 13:45:00,115.39,115.55,115.39,115.55,3704.0,93.4779,93.6076,93.4779,93.6076,3704.0
2015-10-23 13:50:00,115.55,115.63,115.49,115.55,5197.0,93.6076,93.6724,93.559,93.6076,5197.0
2015-10-23 13:55:00,115.56,115.59,115.45,115.59,4865.0,93.6157,93.64,93.5265,93.64,4865.0
2015-10-23 14:00:00,115.6,115.73,115.53,115.68,7000.0,93.6481,93.7534,93.5914,93.7129,7000.0
2015-10-23 14:05:00,115.68,115.76,115.61,115.61,3000.0,93.7129,93.7777,93.6562,93.6562,3000.0
2015-10-23 14:10:00,115.66,115.69,115.41,115.41,3800.0,93.6967,93.721,93.4941,93.4941,3800.0
2015-10-23 14:15:00,115.42,115.68,115.42,115.68,5274.0,93.5022,93.7129,93.5022,93.7129,5274.0
2015-10-23 14:20:00,115.67,115.79,115.67,115.77,7791.0,93.7048,93.802,93.7048,93.7858,7791.0
2015-10-23 14:25:00,115.85,115.89,115.7,115.73,6157.0,93.8506,93.883,93.7291,93.7534,6157.0
2015-10-23 14:30:00,115.73,115.76,115.65,115.72,3600.0,93.7534,93.7777,93.6886,93.7453,3600.0
2015-10-23 14:35:00,115.72,115.81,115.72,115.81,5296.0,93.7453,93.8182,93.7453,93.8182,5296.0
2015-10-23 14:40:00,115.81,115.93,115.78,115.85,5100.0,93.8182,93.9154,93.7939,93.8506,5100.0
2015-10-23 14:45:00,115.84,116.0,115.84,115.99,6743.0,93.8425,93.9721,93.8425,93.964,6743.0
2015-10-23 14:50:00,115.96,116.0,115.89,115.94,7353.0,93.9397,93.9721,93.883,93.9235,7353.0
2015-10-23 14:55:00,115.93,115.98,115.81,115.81,4207.0,93.9154,93.9559,93.8182,93.8182,4207.0
2015-10-23 15:00:00,115.8,116.0,115.79,115.94,7693.0,93.8101,93.9721,93.802,93.9235,7693.0
2015-10-23 15:05:00,115.96,115.99,115.77,115.99,9900.0,93.9397,93.964,93.7858,93.964,9900.0
2015-10-23 15:10:00,115.98,116.1,115.88,115.95,10151.0,93.9559,94.0531,93.8749,93.9316,10151.0
2015-10-23 15:15:00,115.92,116.02,115.9,115.94,5710.0,93.9073,93.9883,93.8911,93.9235,5710.0
2015-10-23 15:20:00,115.92,116.04,115.9,115.91,14121.0,93.9073,94.0045,93.8911,93.8992,14121.0
2015-10-23 15:25:00,115.9,115.98,115.84,115.97,12419.0,93.8911,93.9559,93.8425,93.9478,12419.0
2015-10-23 15:30:00,115.98,116.08,115.95,116.03,17801.0,93.9559,94.0369,93.9316,93.9964,17801.0
2015-10-23 15:35:00,116.01,116.21,115.98,116.04,17634.0,93.9802,94.1422,93.9559,94.0045,17634.0
2015-10-23 15:40:00,116.05,116.19,116.03,116.15,10872.0,94.0126,94.126,93.9964,94.0936,10872.0
2015-10-23 15:45:00,116.16,116.26,116.11,116.17,20993.0,94.1017,94.1827,94.0612,94.1098,20993.0
2015-10-23 15:50:00,116.19,116.22,116.09,116.11,35635.0,94.126,94.1503,94.045,94.0612,35635.0
2015-10-23 15:55:00,116.13,116.16,116.03,116.07,39518.0,94.0774,94.1017,93.9964,94.0288,39518.0
2015-10-26 09:30:00,115.87,116.3,115.82,116.3,10915.0,93.8668,94.2151,93.8263,94.2151,10915.0
2015-10-26 09:35:00,116.32,116.68,116.1,116.26,14717.0,94.2313,94.523,94.0531,94.1827,14717.0
2015-10-26 09:40:00,116.18,116.22,115.91,115.91,12917.0,94.1179,94.1503,93.8992,93.8992,12917.0
2015-10-26 09:45:00,115.87,115.94,115.45,115.48,9903.0,93.8668,93.9235,93.5265,93.5509,9903.0
2015-10-26 09:50:00,115.55,115.72,115.53,115.72,7989.0,93.6076,93.7453,93.5914,93.7453,7989.0
2015-10-26 09:55:00,115.73,115.73,115.49,115.61,6755.0,93.7534,93.7534,93.559,93.6562,6755.0
2015-10-26 10:00:00,115.59,115.59,115.39,115.45,10626.0,93.64,93.64,93.4779,93.5265,10626.0
2015-10-26 10:05:00,115.49,115.6,115.42,115.54,8811.0,93.559,93.6481,93.5022,93.5995,8811.0
2015-10-26 10:10:00,115.51,115.56,115.34,115.39,8200.0,93.5752,93.6157,93.4374,93.4779,8200.0
2015-10-26 10:15:00,115.39,115.55,115.38,115.53,7837.0,93.4779,93.6076,93.4698,93.5914,7837.0
2015-10-26 10:20:00,115.53,115.66,115.48,115.51,7348.0,93.5914,93.6967,93.5509,93.5752,7348.0
2015-10-26 10:25:00,115.54,115.66,115.51,115.63,4651.0,93.5995,93.6967,93.5752,93.6724,4651.0
2015-10-26 10:30:00,115.63,115.69,115.55,115.59,9028.0,93.6724,93.721,93.6076,93.64,9028.0
2015-10-26 10:35:00,115.59,115.69,115.53,115.53,4821.0,93.64,93.721,93.5914,93.5914,4821.0
2015-10-26 10:40:00,115.54,115.6,115.38,115.38,8321.0,93.5995,93.6481,93.4698,93.4698,8321.0
2015-10-26 10:45:00,115.38,115.48,115.36,115.38,5683.0,93.4698,93.5509,93.4536,93.4698,5683.0
2015-10-26 10:50:00,115.37,115.5,115.33,115.44,6538.0,93.4617,93.5671,93.4293,93.5184,6538.0
2015-10-26 10:55:00,115.45,115.52,115.3,115.3,8925.0,93.5265,93.5833,93.405,93.405,8925.0
2015-10-26 11:00:00,115.3,115.37,115.2,115.26,11100.0,93.405,93.4617,93.324,93.3726,11100.0
2015-10-26 11:05:00,115.21,115.28,115.16,115.2,14518.0,93.3321,93.3888,93.2916,93.324,14518.0
2015-10-26 11:10:00,115.18,115.25,115.16,115.17,10911.0,93.3078,93.3645,93.2916,93.2997,10911.0
2015-10-26 11:15:00,115.16,115.2,115.05,115.07,7167.0,93.2916,93.324,93.2025,93.2187,7167.0
2015-10-26 11:20:00,115.09,115.25,115.08,115.25,4400.0,93.2349,93.3645,93.2268,93.3645,4400.0
2015-10-26 11:25:00,115.25,115.32,115.21,115.25,8192.0,93.3645,93.4212,93.3321,93.3645,8192.0
2015-10-26 11:30:00,115.25,115.29,115.2,115.23,11227.0,93.3645,93.3969,93.324,93.3483,11227.0
2015-10-26 11:35:00,115.24,115.32,115.24,115.29,21129.0,93.3564,93.4212,93.3564,93.3969,21129.0
2015-10-26 11:40:00,115.29,115.36,115.27,115.33,3950.0,93.3969,93.4536,93.3807,93.4293,3950.0
2015-10-26 11:45:00,115.34,115.36,115.26,115.27,4750.0,93.4374,93.4536,93.3726,93.3807,4750.0
2015-10-26 11:50:00,115.27,115.29,115.21,115.25,12842.0,93.3807,93.3969,93.3321,93.3645,12842.0
2015-10-26 11:55:00,115.27,115.3,115.2,115.2,3600.0,93.3807,93.405,93.324,93.324,3600.0
2015-10-26 12:00:00,115.21,115.26,115.03,115.1,4969.0,93.3321,93.3726,93.1863,93.243,4969.0
2015-10-26 12:05:00,115.13,115.15,115.02,115.04,2975.0,93.2673,93.2835,93.1782,93.1944,2975.0
2015-10-26 12:10:00,115.08,115.1,115.03,115.1,1921.0,93.2268,93.243,93.1863,93.243,1921.0
2015-10-26 12:15:00,115.08,115.08,114.98,115.02,3116.0,93.2268,93.2268,93.1458,93.1782,3116.0
2015-10-26 12:20:00,115.01,115.13,115.01,115.13,1641.0,93.1701,93.2673,93.1701,93.2673,1641.0
2015-10-26 12:25:00,115.2,115.27,115.14,115.25,3637.0,93.324,93.3807,93.2754,93.3645,3637.0
2015-10-26 12:30:00,115.28,115.28,115.21,115.21,2800.0,93.3888,93.3888,93.3321,93.3321,2800.0
2015-10-26 12:35:00,115.22,115.27,115.21,115.27,3090.0,93.3402,93.3807,93.3321,93.3807,3090.0
2015-10-26 12:40:00,115.28,115.36,115.27,115.36,3200.0,93.3888,93.4536,93.3807,93.4536,3200.0
2015-10-26 12:45:00,115.41,115.46,115.33,115.44,5200.0,93.4941,93.5347,93.4293,93.5184,5200.0
2015-10-26 12:50:00,115.45,115.57,115.4,115.57,8590.0,93.5265,93.6238,93.486,93.6238,8590.0
2015-10-26 12:55:00,115.54,115.59,115.53,115.53,3316.0,93.5995,93.64,93.5914,93.5914,3316.0
2015-10-26 13:00:00,115.53,115.53,115.4,115.43,4200.0,93.5914,93.5914,93.486,93.5103,4200.0
2015-10-26 13:05:00,115.46,115.49,115.34,115.34,7802.0,93.5347,93.559,93.4374,93.4374,7802.0
2015-10-26 13:10:00,115.34,115.39,115.3,115.37,3600.0,93.4374,93.4779,93.405,93.4617,3600.0
2015-10-26 13:15:00,115.38,115.45,115.38,115.43,2300.0,93.4698,93.5265,93.4698,93.5103,2300.0
2015-10-26 13:20:00,115.4,115.42,115.3,115.32,6909.0,93.486,93.5022,93.405,93.4212,6909.0
2015-10-26 13:25:00,115.33,115.41,115.31,115.39,4400.0,93.4293,93.4941,93.4131,93.4779,4400.0
2015-10-26 13:30:00,115.4,115.54,115.4,115.52,5550.0,93.486,93.5995,93.486,93.5833,5550.0
2015-10-26 13:35:00,115.52,115.65,115.52,115.56,7755.0,93.5833,93.6886,93.5833,93.6157,7755.0
2015-10-26 13:40:00,115.55,115.58,115.51,115.51,4500.0,93.6076,93.6319,93.5752,93.5752,4500.0
2015-10-26 13:45:00,115.54,115.58,115.51,115.58,3306.0,93.5995,93.6319,93.5752,93.6319,3306.0
2015-10-26 13:50:00,115.58,115.58,115.44,115.45,5500.0,93.6319,93.6319,93.5184,93.5265,5500.0
2015-10-26 13:55:00,115.45,115.45,115.34,115.34,15600.0,93.5265,93.5265,93.4374,93.4374,15600.0
2015-10-26 14:00:00,115.36,115.45,115.36,115.45,6000.0,93.4536,93.5265,93.4536,93.5265,6000.0
2015-10-26 14:05:00,115.47,115.64,115.47,115.55,2542.0,93.5428,93.6805,93.5428,93.6076,2542.0
2015-10-26 14:10:00,115.57,115.58,115.4,115.4,2600.0,93.6238,93.6319,93.486,93.486,2600.0
2015-10-26 14:15:00,115.4,115.44,115.36,115.38,4500.0,93.486,93.5184,93.4536,93.4698,4500.0
2015-10-26 14:20:00,115.36,115.38,115.23,115.24,6304.0,93.4536,93.4698,93.3483,93.3564,6304.0
2015-10-26 14:25:00,115.24,115.27,115.14,115.16,4930.0,93.3564,93.3807,93.2754,93.2916,4930.0
2015-10-26 14:30:00,115.16,115.22,115.15,115.18,6961.0,93.2916,93.3402,93.2835,93.3078,6961.0
2015-10-26 14:35:00,115.2,115.2,115.14,115.2,11875.0,93.324,93.324,93.2754,93.324,11875.0
2015-10-26 14:40:00,115.19,115.29,115.18,115.26,8397.0,93.3159,93.3969,93.3078,93.3726,8397.0
2015-10-26 14:45:00,115.29,115.39,115.24,115.26,9647.0,93.3969,93.4779,93.3564,93.3726,9647.0
2015-10-26 14:50:00,115.24,115.27,115.19,115.19,7467.0,93.3564,93.3807,93.3159,93.3159,7467.0
2015-10-26 14:55:00,115.2,115.29,115.19,115.28,8983.0,93.324,93.3969,93.3159,93.3888,8983.0
2015-10-26 15:00:00,115.32,115.41,115.31,115.38,4802.0,93.4212,93.4941,93.4131,93.4698,4802.0
2015-10-26 15:05:00,115.38,115.44,115.37,115.44,6778.0,93.4698,93.5184,93.4617,93.5184,6778.0
2015-10-26 15:10:00,115.47,115.47,115.35,115.45,13408.0,93.5428,93.5428,93.4455,93.5265,13408.0
2015-10-26 15:15:00,115.45,115.49,115.4,115.44,6999.0,93.5265,93.559,93.486,93.5184,6999.0
2015-10-26 15:20:00,115.45,115.48,115.32,115.36,10600.0,93.5265,93.5509,93.4212,93.4536,10600.0
2015-10-26 15:25:00,115.36,115.39,115.32,115.34,9813.0,93.4536,93.4779,93.4212,93.4374,9813.0
2015-10-26 15:30:00,115.36,115.39,115.29,115.32,13045.0,93.4536,93.4779,93.3969,93.4212,13045.0
2015-10-26 15:35:00,115.31,115.33,115.24,115.27,13420.0,93.4131,93.4293,93.3564,93.3807,13420.0
2015-10-26 15:40:00,115.27,115.31,115.24,115.29,15123.0,93.3807,93.4131,93.3564,93.3969,15123.0
2015-10-26 15:45:00,115.3,115.39,115.3,115.34,10547.0,93.405,93.4779,93.405,93.4374,10547.0
2015-10-26 15:50:00,115.34,115.45,115.3,115.43,12595.0,93.4374,93.5265,93.405,93.5103,12595.0
2015-10-26 15:55:00,115.45,115.58,115.44,115.5,39310.0,93.5265,93.6319,93.5184,93.5671,39310.0
2015-10-27 09:30:00,114.68,114.88,114.31,114.56,9798.0,92.9028,93.0648,92.603,92.8056,9798.0
2015-10-27 09:35:00,114.56,114.68,114.34,114.46,9565.0,92.8056,92.9028,92.6273,92.7245,9565.0
2015-10-27 09:40:00,114.67,114.67,114.4,114.56,4020.0,92.8947,92.8947,92.6759,92.8056,4020.0
2015-10-27 09:45:00,114.54,114.72,114.54,114.58,8483.0,92.7894,92.9352,92.7894,92.8218,8483.0
2015-10-27 09:50:00,114.58,114.89,114.58,114.89,4900.0,92.8218,93.0729,92.8218,93.0729,4900.0
2015-10-27 09:55:00,114.89,114.91,114.81,114.82,6297.0,93.0729,93.0891,93.0081,93.0162,6297.0
2015-10-27 10:00:00,114.78,114.83,114.73,114.8,4303.0,92.9838,93.0243,92.9433,93.0,4303.0
2015-10-27 10:05:00,114.75,114.78,114.69,114.78,2625.0,92.9595,92.9838,92.9109,92.9838,2625.0
2015-10-27 10:10:00,114.76,114.76,114.54,114.55,3956.0,92.9676,92.9676,92.7894,92.7975,3956.0
2015-10-27 10:15:00,114.54,114.54,114.42,114.42,8243.0,92.7894,92.7894,92.6921,92.6921,8243.0
2015-10-27 10:20:00,114.4,114.4,114.18,114.23,4285.0,92.6759,92.6759,92.4977,92.5382,4285.0
2015-10-27 10:25:00,114.23,114.46,114.18,114.46,10236.0,92.5382,92.7245,92.4977,92.7245,10236.0
2015-10-27 10:30:00,114.42,114.57,114.35,114.35,9243.0,92.6921,92.8137,92.6354,92.6354,9243.0
2015-10-27 10:35:00,114.37,114.55,114.37,114.49,3737.0,92.6516,92.7975,92.6516,92.7488,3737.0
2015-10-27 10:40:00,114.55,114.65,114.5,114.64,5774.0,92.7975,92.8785,92.7569,92.8704,5774.0
2015-10-27 10:45:00,114.65,114.79,114.65,114.79,6235.0,92.8785,92.9919,92.8785,92.9919,6235.0
2015-10-27 10:50:00,114.79,114.82,114.59,114.6,59957.0,92.9919,93.0162,92.8299,92.838,59957.0
2015-10-27 10:55:00,114.55,114.63,114.5,114.56,7445.0,92.7975,92.8623,92.7569,92.8056,7445.0
2015-10-27 11:00:00,114.55,114.69,114.39,114.69,8467.0,92.7975,92.9109,92.6678,92.9109,8467.0
2015-10-27 11:05:00,114.65,114.76,114.52,114.52,7874.0,92.8785,92.9676,92.7732,92.7732,7874.0
2015-10-27 11:10:00,114.55,114.64,114.54,114.55,7500.0,92.7975,92.8704,92.7894,92.7975,7500.0
2015-10-27 11:15:00,114.55,114.62,114.52,114.58,8148.0,92.7975,92.8542,92.7732,92.8218,8148.0
2015-10-27 11:20:00,114.57,114.66,114.53,114.65,8291.0,92.8137,92.8866,92.7813,92.8785,8291.0
2015-10-27 11:25:00,114.66,114.72,114.44,114.5,7338.0,92.8866,92.9352,92.7083,92.7569,7338.0
2015-10-27 11:30:00,114.47,114.54,114.42,114.44,4350.0,92.7326,92.7894,92.6921,92.7083,4350.0
2015-10-27 11:35:00,114.4,114.55,114.36,114.38,5614.0,92.6759,92.7975,92.6435,92.6597,5614.0
2015-10-27 11:40:00,114.4,114.59,114.39,114.54,5069.0,92.6759,92.8299,92.6678,92.7894,5069.0
2015-10-27 11:45:00,114.55,114.77,114.55,114.73,6774.0,92.7975,92.9757,92.7975,92.9433,6774.0
2015-10-27 11:50:00,114.73,114.77,114.41,114.45,7087.0,92.9433,92.9757,92.684,92.7164,7087.0
2015-10-27 11:55:00,114.43,114.47,114.32,114.37,3940.0,92.7002,92.7326,92.6111,92.6516,3940.0
2015-10-27 12:00:00,114.39,114.43,114.13,114.14,33269.0,92.6678,92.7002,92.4572,92.4653,33269.0
2015-10-27 12:05:00,114.14,114.15,114.01,114.09,5331.0,92.4653,92.4734,92.36,92.4248,5331.0
2015-10-27 12:10:00,114.09,114.17,113.98,114.03,18056.0,92.4248,92.4896,92.3357,92.3762,18056.0
2015-10-27 12:15:00,114.0,114.05,113.97,113.99,7000.0,92.3519,92.3924,92.3276,92.3438,7000.0
2015-10-27 12:20:00,114.02,114.21,114.0,114.2,6315.0,92.3681,92.522,92.3519,92.5139,6315.0
2015-10-27 12:25:00,114.2,114.2,114.09,114.09,5166.0,92.5139,92.5139,92.4248,92.4248,5166.0
2015-10-27 12:30:00,114.08,114.18,114.05,114.08,10341.0,92.4167,92.4977,92.3924,92.4167,10341.0
2015-10-27 12:35:00,114.08,114.14,114.05,114.12,20850.0,92.4167,92.4653,92.3924,92.4491,20850.0
2015-10-27 12:40:00,114.12,114.14,114.01,114.09,8602.0,92.4491,92.4653,92.36,92.4248,8602.0
2015-10-27 12:45:00,114.06,114.07,113.94,113.94,9794.0,92.4005,92.4086,92.3033,92.3033,9794.0
2015-10-27 12:50:00,113.96,113.96,113.82,113.83,4426.0,92.3195,92.3195,92.2061,92.2142,4426.0
2015-10-27 12:55:00,113.81,113.81,113.61,113.61,5600.0,92.198,92.198,92.036,92.036,5600.0
2015-10-27 13:00:00,113.61,113.62,113.32,113.39,4477.0,92.036,92.0441,91.801,91.8577,4477.0
2015-10-27 13:05:00,113.4,113.49,113.38,113.42,109292.0,91.8658,91.9387,91.8496,91.882,109292.0
2015-10-27 13:10:00,113.43,113.43,113.32,113.32,5330.0,91.8901,91.8901,91.801,91.801,5330.0
2015-10-27 13:15:00,113.31,113.4,113.29,113.36,70915.0,91.7929,91.8658,91.7767,91.8334,70915.0
2015-10-27 13:20:00,113.39,113.44,113.39,113.42,4600.0,91.8577,91.8982,91.8577,91.882,4600.0
2015-10-27 13:25:00,113.38,113.4,113.37,113.38,2000.0,91.8496,91.8658,91.8415,91.8496,2000.0
2015-10-27 13:30:00,113.38,113.51,113.33,113.51,11067.0,91.8496,91.9549,91.8091,91.9549,11067.0
2015-10-27 13:35:00,113.52,113.59,113.5,113.53,5292.0,91.963,92.0198,91.9468,91.9711,5292.0
2015-10-27 13:40:00,113.53,113.58,113.49,113.57,4630.0,91.9711,92.0117,91.9387,92.0036,4630.0
2015-10-27 13:45:00,113.56,113.58,113.48,113.51,5295.0,91.9955,92.0117,91.9306,91.9549,5295.0
2015-10-27 13:50:00,113.51,113.51,113.39,113.39,2904.0,91.9549,91.9549,91.8577,91.8577,2904.0
2015-10-27 13:55:00,113.43,113.52,113.4,113.46,6038.0,91.8901,91.963,91.8658,91.9144,6038.0
2015-10-27 14:00:00,113.46,113.6,113.45,113.54,16781.0,91.9144,92.0279,91.9063,91.9792,16781.0
2015-10-27 14:05:00,113.54,113.61,113.53,113.57,5411.0,91.9792,92.036,91.9711,92.0036,5411.0
2015-10-27 14:10:00,113.57,113.58,113.42,113.42,6280.0,92.0036,92.0117,91.882,91.882,6280.0
2015-10-27 14:15:00,113.43,113.51,113.29,113.32,5009.0,91.8901,91.9549,91.7767,91.801,5009.0
2015-10-27 14:20:00,113.32,113.38,113.31,113.36,3806.0,91.801,91.8496,91.7929,91.8334,3806.0
2015-10-27 14:25:00,113.36,113.47,113.35,113.47,6001.0,91.8334,91.9225,91.8253,91.9225,6001.0
2015-10-27 14:30:00,113.46,113.51,113.43,113.48,12058.0,91.9144,91.9549,91.8901,91.9306,12058.0
2015-10-27 14:35:00,113.43,113.54,113.43,113.54,13903.0,91.8901,91.9792,91.8901,91.9792,13903.0
2015-10-27 14:40:00,113.54,113.55,113.39,113.4,5224.0,91.9792,91.9874,91.8577,91.8658,5224.0
2015-10-27 14:45:00,113.37,113.37,113.27,113.27,4349.0,91.8415,91.8415,91.7605,91.7605,4349.0
2015-10-27 14:50:00,113.27,113.34,113.24,113.31,4988.0,91.7605,91.8172,91.7362,91.7929,4988.0
2015-10-27 14:55:00,113.32,113.37,113.28,113.28,5226.0,91.801,91.8415,91.7686,91.7686,5226.0
2015-10-27 15:00:00,113.26,113.29,113.22,113.23,18326.0,91.7524,91.7767,91.72,91.7281,18326.0
2015-10-27 15:05:00,113.23,113.28,113.16,113.17,14499.0,91.7281,91.7686,91.6714,91.6795,14499.0
2015-10-27 15:10:00,113.16,113.3,113.14,113.27,18155.0,91.6714,91.7848,91.6552,91.7605,18155.0
2015-10-27 15:15:00,113.3,113.3,113.1,113.1,10962.0,91.7848,91.7848,91.6228,91.6228,10962.0
2015-10-27 15:20:00,113.09,113.3,113.06,113.26,20162.0,91.6147,91.7848,91.5904,91.7524,20162.0
2015-10-27 15:25:00,113.28,113.35,113.18,113.18,19840.0,91.7686,91.8253,91.6876,91.6876,19840.0
2015-10-27 15:30:00,113.18,113.26,113.15,113.23,25711.0,91.6876,91.7524,91.6633,91.7281,25711.0
2015-10-27 15:35:00,113.23,113.24,113.04,113.04,23049.0,91.7281,91.7362,91.5742,91.5742,23049.0
2015-10-27 15:40:00,113.06,113.13,112.99,113.0,52851.0,91.5904,91.6471,91.5337,91.5418,52851.0
2015-10-27 15:45:00,113.0,113.13,112.97,113.1,58042.0,91.5418,91.6471,91.5175,91.6228,58042.0
2015-10-27 15:50:00,113.1,113.1,112.99,113.01,72144.0,91.6228,91.6228,91.5337,91.5499,72144.0
2015-10-27 15:55:00,113.01,113.06,112.97,113.03,173067.0,91.5499,91.5904,91.5175,91.5661,173067.0
2015-10-28 09:30:00,113.49,113.63,113.24,113.24,14933.0,91.9387,92.0522,91.7362,91.7362,14933.0
2015-10-28 09:35:00,113.24,113.38,113.03,113.38,3246.0,91.7362,91.8496,91.5661,91.8496,3246.0
2015-10-28 09:40:00,113.27,113.65,113.27,113.55,11495.0,91.7605,92.0684,91.7605,91.9874,11495.0
2015-10-28 09:45:00,113.57,113.67,113.37,113.56,9255.0,92.0036,92.0846,91.8415,91.9955,9255.0
2015-10-28 09:50:00,113.61,113.74,113.53,113.74,7375.0,92.036,92.1413,91.9711,92.1413,7375.0
2015-10-28 09:55:00,113.77,113.96,113.75,113.96,2026.0,92.1656,92.3195,92.1494,92.3195,2026.0
2015-10-28 10:00:00,113.96,114.03,113.77,113.85,18257.0,92.3195,92.3762,92.1656,92.2304,18257.0
2015-10-28 10:05:00,113.85,113.88,113.75,113.81,12945.0,92.2304,92.2547,92.1494,92.198,12945.0
2015-10-28 10:10:00,113.78,113.9,113.75,113.86,22128.0,92.1737,92.2709,92.1494,92.2385,22128.0
2015-10-28 10:15:00,113.84,113.98,113.84,113.93,4733.0,92.2223,92.3357,92.2223,92.2952,4733.0
2015-10-28 10:20:00,113.94,114.01,113.89,113.89,5759.0,92.3033,92.36,92.2628,92.2628,5759.0
2015-10-28 10:25:00,113.89,113.94,113.85,113.92,5803.0,92.2628,92.3033,92.2304,92.2871,5803.0
2015-10-28 10:30:00,113.93,114.04,113.9,113.9,8556.0,92.2952,92.3843,92.2709,92.2709,8556.0
2015-10-28 10:35:00,113.88,114.02,113.85,113.91,11445.0,92.2547,92.3681,92.2304,92.279,11445.0
2015-10-28 10:40:00,113.91,113.99,113.84,113.94,8734.0,92.279,92.3438,92.2223,92.3033,8734.0
2015-10-28 10:45:00,113.94,114.12,113.91,114.11,4430.0,92.3033,92.4491,92.279,92.441,4430.0
2015-10-28 10:50:00,114.09,114.13,113.94,113.94,7737.0,92.4248,92.4572,92.3033,92.3033,7737.0
2015-10-28 10:55:00,113.89,114.09,113.89,114.06,5846.0,92.2628,92.4248,92.2628,92.4005,5846.0
2015-10-28 11:00:00,114.05,114.06,113.87,113.87,11445.0,92.3924,92.4005,92.2466,92.2466,11445.0
2015-10-28 11:05:00,113.87,113.87,113.55,113.56,15909.0,92.2466,92.2466,91.9874,91.9955,15909.0
2015-10-28 11:10:00,113.58,113.65,113.56,113.56,16120.0,92.0117,92.0684,91.9955,91.9955,16120.0
2015-10-28 11:15:00,113.58,113.59,113.49,113.52,13497.0,92.0117,92.0198,91.9387,91.963,13497.0
2015-10-28 11:20:00,113.48,113.54,113.43,113.48,9795.0,91.9306,91.9792,91.8901,91.9306,9795.0
2015-10-28 11:25:00,113.49,113.53,113.45,113.45,14282.0,91.9387,91.9711,91.9063,91.9063,14282.0
2015-10-28 11:30:00,113.47,113.5,113.4,113.43,7165.0,91.9225,91.9468,91.8658,91.8901,7165.0
2015-10-28 11:35:00,113.42,113.51,113.38,113.41,16100.0,91.882,91.9549,91.8496,91.8739,16100.0
2015-10-28 11:40:00,113.41,113.43,113.35,113.35,15283.0,91.8739,91.8901,91.8253,91.8253,15283.0
2015-10-28 11:45:00,113.38,113.39,113.3,113.31,16986.0,91.8496,91.8577,91.7848,91.7929,16986.0
2015-10-28 11:50:00,113.33,113.41,113.26,113.4,5610.0,91.8091,91.8739,91.7524,91.8658,5610.0
2015-10-28 11:55:00,113.42,113.45,113.28,113.45,12086.0,91.882,91.9063,91.7686,91.9063,12086.0
2015-10-28 12:00:00,113.41,113.41,113.31,113.32,5784.0,91.8739,91.8739,91.7929,91.801,5784.0
2015-10-28 12:05:00,113.33,113.36,113.24,113.24,31270.0,91.8091,91.8334,91.7362,91.7362,31270.0
2015-10-28 12:10:00,113.27,113.35,113.21,113.27,10543.0,91.7605,91.8253,91.7119,91.7605,10543.0
2015-10-28 12:15:00,113.29,113.29,113.16,113.16,6355.0,91.7767,91.7767,91.6714,91.6714,6355.0
2015-10-28 12:20:00,113.19,113.28,113.18,113.28,3374.0,91.6957,91.7686,91.6876,91.7686,3374.0
2015-10-28 12:25:00,113.28,113.4,113.26,113.38,9451.0,91.7686,91.8658,91.7524,91.8496,9451.0
2015-10-28 12:30:00,113.41,113.44,113.37,113.39,4780.0,91.8739,91.8982,91.8415,91.8577,4780.0
2015-10-28 12:35:00,113.38,113.48,113.38,113.43,13248.0,91.8496,91.9306,91.8496,91.8901,13248.0
2015-10-28 12:40:00,113.43,113.51,113.41,113.51,9125.0,91.8901,91.9549,91.8739,91.9549,9125.0
2015-10-28 12:45:00,113.52,113.56,113.5,113.54,4490.0,91.963,91.9955,91.9468,91.9792,4490.0
2015-10-28 12:50:00,113.54,113.62,113.54,113.6,4380.0,91.9792,92.0441,91.9792,92.0279,4380.0
2015-10-28 12:55:00,113.62,113.73,113.62,113.67,1700.0,92.0441,92.1332,92.0441,92.0846,1700.0
2015-10-28 13:00:00,113.67,113.74,113.61,113.71,8649.0,92.0846,92.1413,92.036,92.117,8649.0
2015-10-28 13:05:00,113.71,113.76,113.53,113.57,7001.0,92.117,92.1575,91.9711,92.0036,7001.0
2015-10-28 13:10:00,113.6,113.64,113.53,113.59,5376.0,92.0279,92.0603,91.9711,92.0198,5376.0
2015-10-28 13:15:00,113.61,113.73,113.6,113.73,8904.0,92.036,92.1332,92.0279,92.1332,8904.0
2015-10-28 13:20:00,113.7,113.78,113.65,113.72,6200.0,92.1089,92.1737,92.0684,92.1251,6200.0
2015-10-28 13:25:00,113.71,113.75,113.71,113.73,3836.0,92.117,92.1494,92.117,92.1332,3836.0
2015-10-28 13:30:00,113.72,113.84,113.65,113.84,22617.0,92.1251,92.2223,92.0684,92.2223,22617.0
2015-10-28 13:35:00,113.83,113.97,113.77,113.96,5800.0,92.2142,92.3276,92.1656,92.3195,5800.0
2015-10-28 13:40:00,113.96,114.05,113.95,114.0,6035.0,92.3195,92.3924,92.3114,92.3519,6035.0
2015-10-28 13:45:00,114.0,114.05,113.85,114.01,19744.0,92.3519,92.3924,92.2304,92.36,19744.0
2015-10-28 13:50:00,113.97,113.99,113.92,113.95,10387.0,92.3276,92.3438,92.2871,92.3114,10387.0
2015-10-28 13:55:00,113.94,114.62,113.92,114.62,13048.0,92.3033,92.8542,92.2871,92.8542,13048.0
2015-10-28 14:00:00,114.58,114.61,113.87,114.31,32538.0,92.8218,92.8461,92.2466,92.603,32538.0
2015-10-28 14:05:00,114.29,114.61,114.06,114.59,22539.0,92.5868,92.8461,92.4005,92.8299,22539.0
2015-10-28 14:10:00,114.55,114.73,114.41,114.53,47697.0,92.7975,92.9433,92.684,92.7813,47697.0
2015-10-28 14:15:00,114.44,114.54,114.21,114.21,21091.0,92.7083,92.7894,92.522,92.522,21091.0
2015-10-28 14:20:00,114.22,114.48,114.21,114.48,7023.0,92.5301,92.7407,92.522,92.7407,7023.0
2015-10-28 14:25:00,114.48,114.69,114.45,114.66,6101.0,92.7407,92.9109,92.7164,92.8866,6101.0
2015-10-28 14:30:00,114.71,114.71,114.17,114.31,40180.0,92.9271,92.9271,92.4896,92.603,40180.0
2015-10-28 14:35:00,114.26,114.44,114.17,114.35,33600.0,92.5625,92.7083,92.4896,92.6354,33600.0
2015-10-28 14:40:00,114.39,114.69,114.39,114.58,24594.0,92.6678,92.9109,92.6678,92.8218,24594.0
2015-10-28 14:45:00,114.57,114.95,114.55,114.85,25436.0,92.8137,93.1215,92.7975,93.0405,25436.0
2015-10-28 14:50:00,114.85,115.49,114.85,115.49,23491.0,93.0405,93.559,93.0405,93.559,23491.0
2015-10-28 14:55:00,115.45,115.74,115.24,115.29,43498.0,93.5265,93.7615,93.3564,93.3969,43498.0
2015-10-28 15:00:00,115.29,115.73,115.25,115.72,17595.0,93.3969,93.7534,93.3645,93.7453,17595.0
2015-10-28 15:05:00,115.72,116.22,115.72,116.09,28704.0,93.7453,94.1503,93.7453,94.045,28704.0
2015-10-28 15:10:00,116.09,116.13,115.93,115.93,17767.0,94.045,94.0774,93.9154,93.9154,17767.0
2015-10-28 15:15:00,115.93,115.96,115.68,115.68,32429.0,93.9154,93.9397,93.7129,93.7129,32429.0
2015-10-28 15:20:00,115.67,115.82,115.58,115.82,22239.0,93.7048,93.8263,93.6319,93.8263,22239.0
2015-10-28 15:25:00,115.83,116.12,115.82,116.04,20328.0,93.8344,94.0693,93.8263,94.0045,20328.0
2015-10-28 15:30:00,116.03,116.12,115.78,115.78,27777.0,93.9964,94.0693,93.7939,93.7939,27777.0
2015-10-28 15:35:00,115.8,116.07,115.8,116.02,31169.0,93.8101,94.0288,93.8101,93.9883,31169.0
2015-10-28 15:40:00,116.0,116.14,115.92,116.08,19650.0,93.9721,94.0855,93.9073,94.0369,19650.0
2015-10-28 15:45:00,116.08,116.35,115.72,115.78,68564.0,94.0369,94.2556,93.7453,93.7939,68564.0
2015-10-28 15:50:00,115.77,115.85,115.7,115.79,64104.0,93.7858,93.8506,93.7291,93.802,64104.0
2015-10-28 15:55:00,115.78,115.98,115.77,115.97,111757.0,93.7939,93.9559,93.7858,93.9478,111757.0
2015-10-29 09:30:00,115.31,115.64,114.8,115.56,13657.0,93.9554,94.2243,93.5399,94.1591,13657.0
2015-10-29 09:35:00,115.72,115.81,115.46,115.52,6378.0,94.2895,94.3628,94.0777,94.1265,6378.0
2015-10-29 09:40:00,115.53,116.03,115.48,115.86,9952.0,94.1347,94.5421,94.094,94.4036,9952.0
2015-10-29 09:45:00,115.88,116.03,115.68,115.93,3870.0,94.4199,94.5421,94.2569,94.4606,3870.0
2015-10-29 09:50:00,115.98,115.98,115.34,115.4,4006.0,94.5014,94.5014,93.9799,94.0288,4006.0
2015-10-29 09:55:00,115.36,115.58,115.35,115.39,6050.0,93.9962,94.1754,93.988,94.0206,6050.0
2015-10-29 10:00:00,115.32,115.32,115.03,115.09,13378.0,93.9636,93.9636,93.7273,93.7762,13378.0
2015-10-29 10:05:00,115.12,115.3,115.1,115.3,9550.0,93.8006,93.9473,93.7843,93.9473,9550.0
2015-10-29 10:10:00,115.31,115.45,115.22,115.27,6801.0,93.9554,94.0695,93.8821,93.9228,6801.0
2015-10-29 10:15:00,115.27,115.31,114.97,114.97,14312.0,93.9228,93.9554,93.6784,93.6784,14312.0
2015-10-29 10:20:00,115.01,115.04,114.74,114.77,5263.0,93.711,93.7354,93.491,93.5154,5263.0
2015-10-29 10:25:00,114.83,115.0,114.76,114.77,5629.0,93.5643,93.7028,93.5073,93.5154,5629.0
2015-10-29 10:30:00,114.77,114.79,114.65,114.68,4240.0,93.5154,93.5317,93.4177,93.4421,4240.0
2015-10-29 10:35:00,114.63,114.69,114.59,114.62,3300.0,93.4014,93.4503,93.3688,93.3932,3300.0
2015-10-29 10:40:00,114.63,114.93,114.63,114.92,3350.0,93.4014,93.6458,93.4014,93.6377,3350.0
2015-10-29 10:45:00,114.85,114.89,114.72,114.72,6089.0,93.5806,93.6132,93.4747,93.4747,6089.0
2015-10-29 10:50:00,114.69,114.77,114.63,114.77,2856.0,93.4503,93.5154,93.4014,93.5154,2856.0
2015-10-29 10:55:00,114.89,115.18,114.89,115.14,5265.0,93.6132,93.8495,93.6132,93.8169,5265.0
2015-10-29 11:00:00,115.08,115.19,114.98,115.05,26114.0,93.768,93.8577,93.6865,93.7436,26114.0
2015-10-29 11:05:00,115.06,115.13,115.03,115.04,5442.0,93.7517,93.8088,93.7273,93.7354,5442.0
2015-10-29 11:10:00,115.2,115.26,115.18,115.19,5811.0,93.8658,93.9147,93.8495,93.8577,5811.0
2015-10-29 11:15:00,115.17,115.33,115.11,115.33,2406.0,93.8414,93.9717,93.7925,93.9717,2406.0
2015-10-29 11:20:00,115.32,115.33,115.07,115.07,4731.0,93.9636,93.9717,93.7599,93.7599,4731.0
2015-10-29 11:25:00,115.08,115.15,114.9,115.13,5388.0,93.768,93.8251,93.6214,93.8088,5388.0
2015-10-29 11:30:00,115.15,115.32,115.14,115.31,6551.0,93.8251,93.9636,93.8169,93.9554,6551.0
2015-10-29 11:35:00,115.36,115.46,115.35,115.46,6213.0,93.9962,94.0777,93.988,94.0777,6213.0
2015-10-29 11:40:00,115.43,115.5,115.4,115.5,5300.0,94.0532,94.1102,94.0288,94.1102,5300.0
2015-10-29 11:45:00,115.51,115.61,115.49,115.51,5062.0,94.1184,94.1999,94.1021,94.1184,5062.0
2015-10-29 11:50:00,115.52,115.61,115.47,115.61,1553.0,94.1265,94.1999,94.0858,94.1999,1553.0
2015-10-29 11:55:00,115.61,115.72,115.58,115.67,3846.0,94.1999,94.2895,94.1754,94.2488,3846.0
2015-10-29 12:00:00,115.66,115.67,115.51,115.51,2909.0,94.2406,94.2488,94.1184,94.1184,2909.0
2015-10-29 12:05:00,115.52,115.59,115.47,115.48,3031.0,94.1265,94.1836,94.0858,94.094,3031.0
2015-10-29 12:10:00,115.49,115.51,115.38,115.45,2712.0,94.1021,94.1184,94.0125,94.0695,2712.0
2015-10-29 12:15:00,115.49,115.53,115.42,115.46,3590.0,94.1021,94.1347,94.0451,94.0777,3590.0
2015-10-29 12:20:00,115.44,115.57,115.42,115.51,2400.0,94.0614,94.1673,94.0451,94.1184,2400.0
2015-10-29 12:25:00,115.49,115.68,115.46,115.57,3700.0,94.1021,94.2569,94.0777,94.1673,3700.0
2015-10-29 12:30:00,115.59,115.61,115.54,115.59,2000.0,94.1836,94.1999,94.1428,94.1836,2000.0
2015-10-29 12:35:00,115.64,115.72,115.58,115.6,1900.0,94.2243,94.2895,94.1754,94.1917,1900.0
2015-10-29 12:40:00,115.56,115.64,115.52,115.64,1566.0,94.1591,94.2243,94.1265,94.2243,1566.0
2015-10-29 12:45:00,115.63,115.63,115.49,115.52,2600.0,94.2162,94.2162,94.1021,94.1265,2600.0
2015-10-29 12:50:00,115.47,115.49,115.37,115.39,4300.0,94.0858,94.1021,94.0043,94.0206,4300.0
2015-10-29 12:55:00,115.39,115.41,115.31,115.39,2537.0,94.0206,94.0369,93.9554,94.0206,2537.0
2015-10-29 13:00:00,115.39,115.41,115.36,115.38,1731.0,94.0206,94.0369,93.9962,94.0125,1731.0
2015-10-29 13:05:00,115.49,115.58,115.42,115.53,5013.0,94.1021,94.1754,94.0451,94.1347,5013.0
2015-10-29 13:10:00,115.52,115.61,115.5,115.5,2509.0,94.1265,94.1999,94.1102,94.1102,2509.0
2015-10-29 13:15:00,115.48,115.66,115.48,115.66,1701.0,94.094,94.2406,94.094,94.2406,1701.0
2015-10-29 13:20:00,115.61,115.61,115.5,115.5,2708.0,94.1999,94.1999,94.1102,94.1102,2708.0
2015-10-29 13:25:00,115.5,115.58,115.45,115.5,8594.0,94.1102,94.1754,94.0695,94.1102,8594.0
2015-10-29 13:30:00,115.48,115.58,115.4,115.4,4733.0,94.094,94.1754,94.0288,94.0288,4733.0
2015-10-29 13:35:00,115.41,115.41,115.3,115.33,4524.0,94.0369,94.0369,93.9473,93.9717,4524.0
2015-10-29 13:40:00,115.34,115.34,115.19,115.21,6746.0,93.9799,93.9799,93.8577,93.874,6746.0
2015-10-29 13:45:00,115.18,115.22,115.08,115.08,2759.0,93.8495,93.8821,93.768,93.768,2759.0
2015-10-29 13:50:00,115.08,115.08,115.02,115.05,2114.0,93.768,93.768,93.7191,93.7436,2114.0
2015-10-29 13:55:00,115.05,115.18,115.05,115.18,2265.0,93.7436,93.8495,93.7436,93.8495,2265.0
2015-10-29 14:00:00,115.13,115.41,115.13,115.41,4172.0,93.8088,94.0369,93.8088,94.0369,4172.0
2015-10-29 14:05:00,115.41,115.44,115.31,115.35,3116.0,94.0369,94.0614,93.9554,93.988,3116.0
2015-10-29 14:10:00,115.35,115.41,115.29,115.41,1831.0,93.988,94.0369,93.9391,94.0369,1831.0
2015-10-29 14:15:00,115.38,115.38,115.25,115.25,4402.0,94.0125,94.0125,93.9065,93.9065,4402.0
2015-10-29 14:20:00,115.27,115.44,115.27,115.4,3500.0,93.9228,94.0614,93.9228,94.0288,3500.0
2015-10-29 14:25:00,115.42,115.47,115.4,115.42,3766.0,94.0451,94.0858,94.0288,94.0451,3766.0
2015-10-29 14:30:00,115.4,115.43,115.33,115.37,4561.0,94.0288,94.0532,93.9717,94.0043,4561.0
2015-10-29 14:35:00,115.35,115.38,115.32,115.32,3087.0,93.988,94.0125,93.9636,93.9636,3087.0
2015-10-29 14:40:00,115.35,115.41,115.35,115.37,4096.0,93.988,94.0369,93.988,94.0043,4096.0
2015-10-29 14:45:00,115.38,115.42,115.28,115.28,4761.0,94.0125,94.0451,93.931,93.931,4761.0
2015-10-29 14:50:00,115.32,115.42,115.32,115.4,3994.0,93.9636,94.0451,93.9636,94.0288,3994.0
2015-10-29 14:55:00,115.4,115.44,115.37,115.42,4739.0,94.0288,94.0614,94.0043,94.0451,4739.0
2015-10-29 15:00:00,115.4,115.48,115.36,115.36,6331.0,94.0288,94.094,93.9962,93.9962,6331.0
2015-10-29 15:05:00,115.35,115.35,115.23,115.28,6591.0,93.988,93.988,93.8902,93.931,6591.0
2015-10-29 15:10:00,115.29,115.41,115.23,115.36,6501.0,93.9391,94.0369,93.8902,93.9962,6501.0
2015-10-29 15:15:00,115.39,115.56,115.37,115.54,5501.0,94.0206,94.1591,94.0043,94.1428,5501.0
2015-10-29 15:20:00,115.54,115.64,115.54,115.56,8330.0,94.1428,94.2243,94.1428,94.1591,8330.0
2015-10-29 15:25:00,115.56,115.64,115.54,115.59,59411.0,94.1591,94.2243,94.1428,94.1836,59411.0
2015-10-29 15:30:00,115.6,115.66,115.6,115.64,10281.0,94.1917,94.2406,94.1917,94.2243,10281.0
2015-10-29 15:35:00,115.64,115.74,115.61,115.72,12089.0,94.2243,94.3058,94.1999,94.2895,12089.0
2015-10-29 15:40:00,115.71,115.71,115.54,115.63,11388.0,94.2814,94.2814,94.1428,94.2162,11388.0
2015-10-29 15:45:00,115.6,115.64,115.48,115.51,17317.0,94.1917,94.2243,94.094,94.1184,17317.0
2015-10-29 15:50:00,115.52,115.56,115.45,115.5,27814.0,94.1265,94.1591,94.0695,94.1102,27814.0
2015-10-29 15:55:00,115.5,115.53,115.29,115.38,44963.0,94.1102,94.1347,93.9391,94.0125,44963.0
2015-10-30 09:30:00,115.34,115.75,115.3,115.51,11254.0,93.9799,94.3139,93.9473,94.1184,11254.0
2015-10-30 09:35:00,115.46,116.0,115.45,115.58,8007.0,94.0777,94.5177,94.0695,94.1754,8007.0
2015-10-30 09:40:00,115.56,115.56,115.08,115.26,27926.0,94.1591,94.1591,93.768,93.9147,27926.0
2015-10-30 09:45:00,115.32,115.53,115.1,115.21,7474.0,93.9636,94.1347,93.7843,93.874,7474.0
2015-10-30 09:50:00,115.21,115.28,115.02,115.18,4400.0,93.874,93.931,93.7191,93.8495,4400.0
2015-10-30 09:55:00,115.14,115.19,114.84,114.95,4548.0,93.8169,93.8577,93.5725,93.6621,4548.0
2015-10-30 10:00:00,114.96,115.14,114.9,115.11,8993.0,93.6703,93.8169,93.6214,93.7925,8993.0
2015-10-30 10:05:00,115.04,115.07,114.83,114.93,10911.0,93.7354,93.7599,93.5643,93.6458,10911.0
2015-10-30 10:10:00,114.93,114.93,114.77,114.78,3323.0,93.6458,93.6458,93.5154,93.5236,3323.0
2015-10-30 10:15:00,114.78,115.0,114.66,115.0,6993.0,93.5236,93.7028,93.4258,93.7028,6993.0
2015-10-30 10:20:00,114.99,114.99,114.82,114.83,3700.0,93.6947,93.6947,93.5562,93.5643,3700.0
2015-10-30 10:25:00,114.81,114.82,114.66,114.8,5638.0,93.548,93.5562,93.4258,93.5399,5638.0
2015-10-30 10:30:00,114.8,114.92,114.76,114.85,3533.0,93.5399,93.6377,93.5073,93.5806,3533.0
2015-10-30 10:35:00,114.92,115.05,114.91,114.95,13727.0,93.6377,93.7436,93.6295,93.6621,13727.0
2015-10-30 10:40:00,114.95,115.29,114.93,115.26,20965.0,93.6621,93.9391,93.6458,93.9147,20965.0
2015-10-30 10:45:00,115.22,115.28,115.11,115.14,4166.0,93.8821,93.931,93.7925,93.8169,4166.0
2015-10-30 10:50:00,115.15,115.23,115.11,115.11,3445.0,93.8251,93.8902,93.7925,93.7925,3445.0
2015-10-30 10:55:00,115.08,115.26,115.05,115.22,2300.0,93.768,93.9147,93.7436,93.8821,2300.0
2015-10-30 11:00:00,115.23,115.27,115.13,115.21,3656.0,93.8902,93.9228,93.8088,93.874,3656.0
2015-10-30 11:05:00,115.19,115.35,115.17,115.34,5365.0,93.8577,93.988,93.8414,93.9799,5365.0
2015-10-30 11:10:00,115.35,115.39,115.28,115.28,5602.0,93.988,94.0206,93.931,93.931,5602.0
2015-10-30 11:15:00,115.31,115.38,115.24,115.38,11299.0,93.9554,94.0125,93.8984,94.0125,11299.0
2015-10-30 11:20:00,115.36,115.4,115.3,115.4,5916.0,93.9962,94.0288,93.9473,94.0288,5916.0
2015-10-30 11:25:00,115.4,115.49,115.34,115.46,5347.0,94.0288,94.1021,93.9799,94.0777,5347.0
2015-10-30 11:30:00,115.46,115.47,115.35,115.4,5150.0,94.0777,94.0858,93.988,94.0288,5150.0
2015-10-30 11:35:00,115.39,115.39,115.33,115.35,4532.0,94.0206,94.0206,93.9717,93.988,4532.0
2015-10-30 11:40:00,115.37,115.42,115.33,115.33,2854.0,94.0043,94.0451,93.9717,93.9717,2854.0
2015-10-30 11:45:00,115.31,115.46,115.3,115.45,8455.0,93.9554,94.0777,93.9473,94.0695,8455.0
2015-10-30 11:50:00,115.47,115.58,115.4,115.5,19424.0,94.0858,94.1754,94.0288,94.1102,19424.0
2015-10-30 11:55:00,115.51,115.52,115.39,115.41,8669.0,94.1184,94.1265,94.0206,94.0369,8669.0
2015-10-30 12:00:00,115.4,115.5,115.39,115.45,4794.0,94.0288,94.1102,94.0206,94.0695,4794.0
2015-10-30 12:05:00,115.47,115.47,115.38,115.42,4156.0,94.0858,94.0858,94.0125,94.0451,4156.0
2015-10-30 12:10:00,115.48,115.56,115.47,115.54,6970.0,94.094,94.1591,94.0858,94.1428,6970.0
2015-10-30 12:15:00,115.54,115.58,115.48,115.49,5600.0,94.1428,94.1754,94.094,94.1021,5600.0
2015-10-30 12:20:00,115.49,115.62,115.47,115.48,8519.0,94.1021,94.208,94.0858,94.094,8519.0
2015-10-30 12:25:00,115.49,115.56,115.47,115.54,8910.0,94.1021,94.1591,94.0858,94.1428,8910.0
2015-10-30 12:30:00,115.53,115.68,115.52,115.65,6640.0,94.1347,94.2569,94.1265,94.2325,6640.0
2015-10-30 12:35:00,115.67,115.7,115.54,115.55,4681.0,94.2488,94.2732,94.1428,94.151,4681.0
2015-10-30 12:40:00,115.55,115.56,115.51,115.53,3383.0,94.151,94.1591,94.1184,94.1347,3383.0
2015-10-30 12:45:00,115.57,115.6,115.52,115.58,5218.0,94.1673,94.1917,94.1265,94.1754,5218.0
2015-10-30 12:50:00,115.57,115.63,115.57,115.63,3263.0,94.1673,94.2162,94.1673,94.2162,3263.0
2015-10-30 12:55:00,115.7,115.88,115.7,115.81,6461.0,94.2732,94.4199,94.2732,94.3628,6461.0
2015-10-30 13:00:00,115.83,115.86,115.77,115.8,5431.0,94.3791,94.4036,94.3302,94.3547,5431.0
2015-10-30 13:05:00,115.76,115.78,115.73,115.78,2643.0,94.3221,94.3384,94.2977,94.3384,2643.0
2015-10-30 13:10:00,115.76,115.76,115.66,115.74,3339.0,94.3221,94.3221,94.2406,94.3058,3339.0
2015-10-30 13:15:00,115.73,115.82,115.68,115.69,5117.0,94.2977,94.371,94.2569,94.2651,5117.0
2015-10-30 13:20:00,115.68,115.73,115.64,115.64,2353.0,94.2569,94.2977,94.2243,94.2243,2353.0
2015-10-30 13:25:00,115.64,115.71,115.62,115.71,5600.0,94.2243,94.2814,94.208,94.2814,5600.0
2015-10-30 13:30:00,115.68,115.73,115.67,115.71,3800.0,94.2569,94.2977,94.2488,94.2814,3800.0
2015-10-30 13:35:00,115.72,115.87,115.72,115.87,2841.0,94.2895,94.4117,94.2895,94.4117,2841.0
2015-10-30 13:40:00,115.9,115.91,115.77,115.77,4570.0,94.4362,94.4443,94.3302,94.3302,4570.0
2015-10-30 13:45:00,115.79,115.94,115.78,115.89,3810.0,94.3465,94.4688,94.3384,94.428,3810.0
2015-10-30 13:50:00,115.95,116.0,115.9,115.91,3526.0,94.4769,94.5177,94.4362,94.4443,3526.0
2015-10-30 13:55:00,115.91,115.91,115.81,115.81,3880.0,94.4443,94.4443,94.3628,94.3628,3880.0
2015-10-30 14:00:00,115.8,115.83,115.75,115.77,7358.0,94.3547,94.3791,94.3139,94.3302,7358.0
2015-10-30 14:05:00,115.77,115.77,115.65,115.65,3265.0,94.3302,94.3302,94.2325,94.2325,3265.0
2015-10-30 14:10:00,115.69,115.76,115.67,115.73,3827.0,94.2651,94.3221,94.2488,94.2977,3827.0
2015-10-30 14:15:00,115.7,115.71,115.65,115.67,3312.0,94.2732,94.2814,94.2325,94.2488,3312.0
2015-10-30 14:20:00,115.65,115.65,115.52,115.57,4490.0,94.2325,94.2325,94.1265,94.1673,4490.0
2015-10-30 14:25:00,115.52,115.55,115.46,115.47,3570.0,94.1265,94.151,94.0777,94.0858,3570.0
2015-10-30 14:30:00,115.47,115.51,115.45,115.47,11111.0,94.0858,94.1184,94.0695,94.0858,11111.0
2015-10-30 14:35:00,115.46,115.56,115.45,115.56,15211.0,94.0777,94.1591,94.0695,94.1591,15211.0
2015-10-30 14:40:00,115.55,115.6,115.53,115.6,7555.0,94.151,94.1917,94.1347,94.1917,7555.0
2015-10-30 14:45:00,115.6,115.61,115.5,115.55,8762.0,94.1917,94.1999,94.1102,94.151,8762.0
2015-10-30 14:50:00,115.52,115.77,115.49,115.76,20907.0,94.1265,94.3302,94.1021,94.3221,20907.0
2015-10-30 14:55:00,115.74,115.75,115.61,115.63,13360.0,94.3058,94.3139,94.1999,94.2162,13360.0
2015-10-30 15:00:00,115.63,115.68,115.53,115.68,25254.0,94.2162,94.2569,94.1347,94.2569,25254.0
2015-10-30 15:05:00,115.66,115.69,115.52,115.68,6275.0,94.2406,94.2651,94.1265,94.2569,6275.0
2015-10-30 15:10:00,115.64,115.69,115.52,115.52,7301.0,94.2243,94.2651,94.1265,94.1265,7301.0
2015-10-30 15:15:00,115.53,115.72,115.52,115.66,8882.0,94.1347,94.2895,94.1265,94.2406,8882.0
2015-10-30 15:20:00,115.66,115.78,115.61,115.61,9125.0,94.2406,94.3384,94.1999,94.1999,9125.0
2015-10-30 15:25:00,115.62,115.66,115.42,115.42,7169.0,94.208,94.2406,94.0451,94.0451,7169.0
2015-10-30 15:30:00,115.43,115.55,115.4,115.55,10861.0,94.0532,94.151,94.0288,94.151,10861.0
2015-10-30 15:35:00,115.5,115.59,115.43,115.5,15675.0,94.1102,94.1836,94.0532,94.1102,15675.0
2015-10-30 15:40:00,115.54,115.59,115.41,115.48,22887.0,94.1428,94.1836,94.0369,94.094,22887.0
2015-10-30 15:45:00,115.45,115.81,115.4,115.78,28985.0,94.0695,94.3628,94.0288,94.3384,28985.0
2015-10-30 15:50:00,115.75,115.77,115.59,115.61,29424.0,94.3139,94.3302,94.1836,94.1999,29424.0
2015-10-30 15:55:00,115.61,115.64,115.36,115.36,66528.0,94.1999,94.2243,93.9962,93.9962,66528.0
2015-11-02 09:30:00,115.77,116.02,115.31,116.02,7863.0,94.3302,94.5339,93.9554,94.5339,7863.0
2015-11-02 09:35:00,116.37,116.53,116.27,116.36,5665.0,94.8191,94.9495,94.7376,94.811,5665.0
2015-11-02 09:40:00,116.35,116.35,116.17,116.23,1850.0,94.8028,94.8028,94.6562,94.7051,1850.0
2015-11-02 09:45:00,116.18,116.53,116.17,116.5,3965.0,94.6643,94.9495,94.6562,94.9251,3965.0
2015-11-02 09:50:00,116.55,116.55,116.31,116.31,4093.0,94.9658,94.9658,94.7702,94.7702,4093.0
2015-11-02 09:55:00,116.33,116.43,116.21,116.23,3193.0,94.7865,94.868,94.6888,94.7051,3193.0
2015-11-02 10:00:00,116.24,116.45,116.17,116.44,5012.0,94.7132,94.8843,94.6562,94.8762,5012.0
2015-11-02 10:05:00,116.52,116.55,116.37,116.45,4093.0,94.9414,94.9658,94.8191,94.8843,4093.0
2015-11-02 10:10:00,116.43,116.48,116.29,116.32,7522.0,94.868,94.9088,94.7539,94.7784,7522.0
2015-11-02 10:15:00,116.26,116.37,116.23,116.33,2300.0,94.7295,94.8191,94.7051,94.7865,2300.0
2015-11-02 10:20:00,116.29,116.41,116.26,116.36,6438.0,94.7539,94.8517,94.7295,94.811,6438.0
2015-11-02 10:25:00,116.36,116.53,116.35,116.49,5723.0,94.811,94.9495,94.8028,94.9169,5723.0
2015-11-02 10:30:00,116.48,116.48,116.37,116.39,5602.0,94.9088,94.9088,94.8191,94.8354,5602.0
2015-11-02 10:35:00,116.38,116.48,116.34,116.38,5200.0,94.8273,94.9088,94.7947,94.8273,5200.0
2015-11-02 10:40:00,116.38,116.4,116.26,116.4,6620.0,94.8273,94.8436,94.7295,94.8436,6620.0
2015-11-02 10:45:00,116.38,116.39,116.29,116.33,2861.0,94.8273,94.8354,94.7539,94.7865,2861.0
2015-11-02 10:50:00,116.34,116.39,116.22,116.32,11284.0,94.7947,94.8354,94.6969,94.7784,11284.0
2015-11-02 10:55:00,116.28,116.31,116.18,116.27,5061.0,94.7458,94.7702,94.6643,94.7376,5061.0
2015-11-02 11:00:00,116.22,116.22,116.18,116.18,1519.0,94.6969,94.6969,94.6643,94.6643,1519.0
2015-11-02 11:05:00,116.25,116.45,116.25,116.43,3900.0,94.7214,94.8843,94.7214,94.868,3900.0
2015-11-02 11:10:00,116.42,116.45,116.38,116.4,3407.0,94.8599,94.8843,94.8273,94.8436,3407.0
2015-11-02 11:15:00,116.4,116.43,116.09,116.09,4138.0,94.8436,94.868,94.591,94.591,4138.0
2015-11-02 11:20:00,116.14,116.2,116.07,116.2,1900.0,94.6317,94.6806,94.5747,94.6806,1900.0
2015-11-02 11:25:00,116.23,116.29,116.22,116.29,1948.0,94.7051,94.7539,94.6969,94.7539,1948.0
2015-11-02 11:30:00,116.31,116.39,116.26,116.28,6514.0,94.7702,94.8354,94.7295,94.7458,6514.0
2015-11-02 11:35:00,116.26,116.27,116.13,116.16,3200.0,94.7295,94.7376,94.6236,94.648,3200.0
2015-11-02 11:40:00,116.18,116.22,116.12,116.14,4500.0,94.6643,94.6969,94.6154,94.6317,4500.0
2015-11-02 11:45:00,116.1,116.12,116.07,116.1,1600.0,94.5991,94.6154,94.5747,94.5991,1600.0
2015-11-02 11:50:00,116.15,116.2,116.09,116.2,2205.0,94.6399,94.6806,94.591,94.6806,2205.0
2015-11-02 11:55:00,116.2,116.28,116.17,116.27,2607.0,94.6806,94.7458,94.6562,94.7376,2607.0
2015-11-02 12:00:00,116.28,116.28,116.22,116.28,2405.0,94.7458,94.7458,94.6969,94.7458,2405.0
2015-11-02 12:05:00,116.3,116.33,116.22,116.23,3400.0,94.7621,94.7865,94.6969,94.7051,3400.0
2015-11-02 12:10:00,116.24,116.29,116.17,116.18,4400.0,94.7132,94.7539,94.6562,94.6643,4400.0
2015-11-02 12:15:00,116.16,116.22,116.16,116.22,5079.0,94.648,94.6969,94.648,94.6969,5079.0
2015-11-02 12:20:00,116.24,116.35,116.24,116.35,5890.0,94.7132,94.8028,94.7132,94.8028,5890.0
2015-11-02 12:25:00,116.38,116.46,116.36,116.45,1800.0,94.8273,94.8925,94.811,94.8843,1800.0
2015-11-02 12:30:00,116.45,116.46,116.29,116.36,8803.0,94.8843,94.8925,94.7539,94.811,8803.0
2015-11-02 12:35:00,116.39,116.4,116.36,116.36,2800.0,94.8354,94.8436,94.811,94.811,2800.0
2015-11-02 12:40:00,116.36,116.43,116.35,116.4,3400.0,94.811,94.868,94.8028,94.8436,3400.0
2015-11-02 12:45:00,116.41,116.46,116.39,116.43,9165.0,94.8517,94.8925,94.8354,94.868,9165.0
2015-11-02 12:50:00,116.44,116.47,116.41,116.46,6175.0,94.8762,94.9006,94.8517,94.8925,6175.0
2015-11-02 12:55:00,116.45,116.62,116.45,116.62,4864.0,94.8843,95.0228,94.8843,95.0228,4864.0
2015-11-02 13:00:00,116.62,116.65,116.62,116.64,3557.0,95.0228,95.0473,95.0228,95.0391,3557.0
2015-11-02 13:05:00,116.64,116.75,116.64,116.71,7850.0,95.0391,95.1288,95.0391,95.0962,7850.0
2015-11-02 13:10:00,116.69,116.73,116.65,116.65,3701.0,95.0799,95.1125,95.0473,95.0473,3701.0
2015-11-02 13:15:00,116.66,116.67,116.58,116.6,1000.0,95.0554,95.0636,94.9902,95.0065,1000.0
2015-11-02 13:20:00,116.64,116.69,116.6,116.6,6700.0,95.0391,95.0799,95.0065,95.0065,6700.0
2015-11-02 13:25:00,116.59,116.61,116.54,116.59,4679.0,94.9984,95.0147,94.9576,94.9984,4679.0
2015-11-02 13:30:00,116.59,116.64,116.57,116.62,4298.0,94.9984,95.0391,94.9821,95.0228,4298.0
2015-11-02 13:35:00,116.63,116.67,116.61,116.63,5653.0,95.031,95.0636,95.0147,95.031,5653.0
2015-11-02 13:40:00,116.62,116.62,116.56,116.59,3700.0,95.0228,95.0228,94.9739,94.9984,3700.0
2015-11-02 13:45:00,116.61,116.65,116.58,116.65,3200.0,95.0147,95.0473,94.9902,95.0473,3200.0
2015-11-02 13:50:00,116.62,116.66,116.62,116.63,2000.0,95.0228,95.0554,95.0228,95.031,2000.0
2015-11-02 13:55:00,116.67,116.75,116.65,116.74,4891.0,95.0636,95.1288,95.0473,95.1206,4891.0
2015-11-02 14:00:00,116.77,116.87,116.77,116.85,3335.0,95.1451,95.2265,95.1451,95.2102,3335.0
2015-11-02 14:05:00,116.86,116.9,116.84,116.86,3800.0,95.2184,95.251,95.2021,95.2184,3800.0
2015-11-02 14:10:00,116.86,116.97,116.86,116.92,3966.0,95.2184,95.308,95.2184,95.2673,3966.0
2015-11-02 14:15:00,116.92,116.99,116.91,116.99,4223.0,95.2673,95.3243,95.2591,95.3243,4223.0
2015-11-02 14:20:00,116.99,116.99,116.96,116.99,12066.0,95.3243,95.3243,95.2999,95.3243,12066.0
2015-11-02 14:25:00,116.98,116.99,116.96,116.98,7326.0,95.3162,95.3243,95.2999,95.3162,7326.0
2015-11-02 14:30:00,116.99,117.05,116.93,116.96,19502.0,95.3243,95.3732,95.2754,95.2999,19502.0
2015-11-02 14:35:00,116.96,117.01,116.94,116.95,6754.0,95.2999,95.3406,95.2836,95.2917,6754.0
2015-11-02 14:40:00,116.95,116.99,116.93,116.95,15379.0,95.2917,95.3243,95.2754,95.2917,15379.0
2015-11-02 14:45:00,116.97,116.99,116.95,116.98,6578.0,95.308,95.3243,95.2917,95.3162,6578.0
2015-11-02 14:50:00,117.0,117.26,116.98,117.26,5991.0,95.3325,95.5443,95.3162,95.5443,5991.0
2015-11-02 14:55:00,117.27,117.53,117.27,117.53,6789.0,95.5525,95.7643,95.5525,95.7643,6789.0
2015-11-02 15:00:00,117.53,117.56,117.47,117.55,5616.0,95.7643,95.7888,95.7154,95.7806,5616.0
2015-11-02 15:05:00,117.54,117.58,117.43,117.46,7495.0,95.7725,95.805,95.6828,95.7073,7495.0
2015-11-02 15:10:00,117.43,117.45,117.25,117.32,18887.0,95.6828,95.6991,95.5362,95.5932,18887.0
2015-11-02 15:15:00,117.33,117.43,117.33,117.4,6900.0,95.6013,95.6828,95.6013,95.6584,6900.0
2015-11-02 15:20:00,117.44,117.46,117.4,117.44,6100.0,95.691,95.7073,95.6584,95.691,6100.0
2015-11-02 15:25:00,117.47,117.65,117.47,117.6,7603.0,95.7154,95.8621,95.7154,95.8213,7603.0
2015-11-02 15:30:00,117.59,117.6,117.36,117.37,7900.0,95.8132,95.8213,95.6258,95.6339,7900.0
2015-11-02 15:35:00,117.35,117.42,117.34,117.36,7239.0,95.6176,95.6747,95.6095,95.6258,7239.0
2015-11-02 15:40:00,117.37,117.47,117.36,117.4,11948.0,95.6339,95.7154,95.6258,95.6584,11948.0
2015-11-02 15:45:00,117.42,117.42,117.1,117.17,10650.0,95.6747,95.6747,95.4139,95.471,10650.0
2015-11-02 15:50:00,117.19,117.24,117.16,117.22,10096.0,95.4873,95.528,95.4628,95.5117,10096.0
2015-11-02 15:55:00,117.2,117.26,117.1,117.18,29973.0,95.4954,95.5443,95.4139,95.4791,29973.0
2015-11-03 09:30:00,116.51,117.29,116.42,117.29,30823.0,94.9332,95.5688,94.8599,95.5688,30823.0
2015-11-03 09:35:00,117.28,117.37,117.14,117.37,8840.0,95.5606,95.6339,95.4465,95.6339,8840.0
2015-11-03 09:40:00,117.43,117.5,117.15,117.38,7138.0,95.6828,95.7399,95.4547,95.6421,7138.0
2015-11-03 09:45:00,117.44,117.83,117.42,117.74,6511.0,95.691,96.0087,95.6747,95.9354,6511.0
2015-11-03 09:50:00,117.81,117.88,117.52,117.54,13386.0,95.9925,96.0495,95.7562,95.7725,13386.0
2015-11-03 09:55:00,117.57,117.6,117.49,117.51,12229.0,95.7969,95.8213,95.7317,95.748,12229.0
2015-11-03 10:00:00,117.53,117.66,117.51,117.66,16149.0,95.7643,95.8702,95.748,95.8702,16149.0
2015-11-03 10:05:00,117.67,117.8,117.65,117.8,5612.0,95.8784,95.9843,95.8621,95.9843,5612.0
2015-11-03 10:10:00,117.8,117.93,117.75,117.86,13727.0,95.9843,96.0902,95.9436,96.0332,13727.0
2015-11-03 10:15:00,117.86,118.04,117.85,118.04,11984.0,96.0332,96.1799,96.025,96.1799,11984.0
2015-11-03 10:20:00,118.04,118.15,117.99,118.12,6008.0,96.1799,96.2695,96.1391,96.245,6008.0
2015-11-03 10:25:00,118.14,118.14,117.72,117.74,7259.0,96.2613,96.2613,95.9191,95.9354,7259.0
2015-11-03 10:30:00,117.73,118.13,117.69,118.08,8727.0,95.9273,96.2532,95.8947,96.2125,8727.0
2015-11-03 10:35:00,118.13,118.13,117.91,117.92,7800.0,96.2532,96.2532,96.0739,96.0821,7800.0
2015-11-03 10:40:00,117.84,117.89,117.79,117.89,6203.0,96.0169,96.0576,95.9762,96.0576,6203.0
2015-11-03 10:45:00,117.95,117.98,117.9,117.94,3100.0,96.1065,96.131,96.0658,96.0984,3100.0
2015-11-03 10:50:00,117.93,117.93,117.71,117.78,6761.0,96.0902,96.0902,95.911,95.968,6761.0
2015-11-03 10:55:00,117.75,117.83,117.7,117.73,6303.0,95.9436,96.0087,95.9028,95.9273,6303.0
2015-11-03 11:00:00,117.7,117.76,117.69,117.74,8745.0,95.9028,95.9517,95.8947,95.9354,8745.0
2015-11-03 11:05:00,117.75,117.81,117.75,117.79,9476.0,95.9436,95.9925,95.9436,95.9762,9476.0
2015-11-03 11:10:00,117.76,117.82,117.76,117.81,8627.0,95.9517,96.0006,95.9517,95.9925,8627.0
2015-11-03 11:15:00,117.83,117.84,117.78,117.79,5446.0,96.0087,96.0169,95.968,95.9762,5446.0
2015-11-03 11:20:00,117.78,117.81,117.73,117.81,7809.0,95.968,95.9925,95.9273,95.9925,7809.0
2015-11-03 11:25:00,117.8,117.81,117.76,117.79,7553.0,95.9843,95.9925,95.9517,95.9762,7553.0
2015-11-03 11:30:00,117.8,117.82,117.74,117.79,17349.0,95.9843,96.0006,95.9354,95.9762,17349.0
2015-11-03 11:35:00,117.84,117.98,117.78,117.95,6506.0,96.0169,96.131,95.968,96.1065,6506.0
2015-11-03 11:40:00,117.92,118.05,117.9,118.04,3788.0,96.0821,96.188,96.0658,96.1799,3788.0
2015-11-03 11:45:00,118.08,118.13,118.03,118.11,7608.0,96.2125,96.2532,96.1717,96.2369,7608.0
2015-11-03 11:50:00,118.11,118.18,118.08,118.09,10536.0,96.2369,96.2939,96.2125,96.2206,10536.0
2015-11-03 11:55:00,118.07,118.17,118.07,118.17,3530.0,96.2043,96.2858,96.2043,96.2858,3530.0
2015-11-03 12:00:00,118.13,118.14,118.08,118.11,8908.0,96.2532,96.2613,96.2125,96.2369,8908.0
2015-11-03 12:05:00,118.1,118.12,117.91,117.97,9649.0,96.2287,96.245,96.0739,96.1228,9649.0
2015-11-03 12:10:00,117.98,118.01,117.94,117.97,10330.0,96.131,96.1554,96.0984,96.1228,10330.0
2015-11-03 12:15:00,117.97,118.01,117.95,117.95,8844.0,96.1228,96.1554,96.1065,96.1065,8844.0
2015-11-03 12:20:00,117.96,117.99,117.95,117.97,3750.0,96.1147,96.1391,96.1065,96.1228,3750.0
2015-11-03 12:25:00,117.95,118.06,117.94,118.03,21000.0,96.1065,96.1962,96.0984,96.1717,21000.0
2015-11-03 12:30:00,118.03,118.03,117.98,118.0,4935.0,96.1717,96.1717,96.131,96.1473,4935.0
2015-11-03 12:35:00,118.0,118.0,117.9,117.94,17858.0,96.1473,96.1473,96.0658,96.0984,17858.0
2015-11-03 12:40:00,117.9,117.97,117.9,117.95,16681.0,96.0658,96.1228,96.0658,96.1065,16681.0
2015-11-03 12:45:00,117.96,117.97,117.95,117.96,3347.0,96.1147,96.1228,96.1065,96.1147,3347.0
2015-11-03 12:50:00,117.96,118.06,117.95,118.04,13409.0,96.1147,96.1962,96.1065,96.1799,13409.0
2015-11-03 12:55:00,118.06,118.06,118.0,118.0,1000.0,96.1962,96.1962,96.1473,96.1473,1000.0
2015-11-03 13:00:00,117.99,118.08,117.98,118.08,4730.0,96.1391,96.2125,96.131,96.2125,4730.0
2015-11-03 13:05:00,118.08,118.08,118.03,118.03,6390.0,96.2125,96.2125,96.1717,96.1717,6390.0
2015-11-03 13:10:00,118.04,118.09,118.04,118.08,3189.0,96.1799,96.2206,96.1799,96.2125,3189.0
2015-11-03 13:15:00,118.05,118.14,118.05,118.14,4100.0,96.188,96.2613,96.188,96.2613,4100.0
2015-11-03 13:20:00,118.15,118.21,118.05,118.2,6083.0,96.2695,96.3184,96.188,96.3102,6083.0
2015-11-03 13:25:00,118.16,118.2,118.15,118.19,1612.0,96.2776,96.3102,96.2695,96.3021,1612.0
2015-11-03 13:30:00,118.19,118.3,118.15,118.2,12580.0,96.3021,96.3917,96.2695,96.3102,12580.0
2015-11-03 13:35:00,118.16,118.25,118.16,118.23,3838.0,96.2776,96.351,96.2776,96.3347,3838.0
2015-11-03 13:40:00,118.26,118.27,118.19,118.19,3300.0,96.3591,96.3673,96.3021,96.3021,3300.0
2015-11-03 13:45:00,118.19,118.21,118.09,118.13,7200.0,96.3021,96.3184,96.2206,96.2532,7200.0
2015-11-03 13:50:00,118.12,118.12,118.0,118.0,5226.0,96.245,96.245,96.1473,96.1473,5226.0
2015-11-03 13:55:00,118.02,118.11,118.01,118.05,3290.0,96.1636,96.2369,96.1554,96.188,3290.0
2015-11-03 14:00:00,118.05,118.09,118.02,118.07,5000.0,96.188,96.2206,96.1636,96.2043,5000.0
2015-11-03 14:05:00,118.08,118.3,118.07,118.3,8222.0,96.2125,96.3917,96.2043,96.3917,8222.0
2015-11-03 14:10:00,118.3,118.31,118.24,118.24,3147.0,96.3917,96.3999,96.3428,96.3428,3147.0
2015-11-03 14:15:00,118.24,118.24,118.07,118.07,5574.0,96.3428,96.3428,96.2043,96.2043,5574.0
2015-11-03 14:20:00,118.06,118.08,118.03,118.05,9349.0,96.1962,96.2125,96.1717,96.188,9349.0
2015-11-03 14:25:00,118.05,118.19,118.03,118.19,7556.0,96.188,96.3021,96.1717,96.3021,7556.0
2015-11-03 14:30:00,118.19,118.34,118.19,118.33,74687.0,96.3021,96.4243,96.3021,96.4162,74687.0
2015-11-03 14:35:00,118.33,118.34,118.21,118.24,38309.0,96.4162,96.4243,96.3184,96.3428,38309.0
2015-11-03 14:40:00,118.21,118.24,118.06,118.07,7934.0,96.3184,96.3428,96.1962,96.2043,7934.0
2015-11-03 14:45:00,118.07,118.16,118.05,118.11,5874.0,96.2043,96.2776,96.188,96.2369,5874.0
2015-11-03 14:50:00,118.12,118.22,118.12,118.16,6031.0,96.245,96.3265,96.245,96.2776,6031.0
2015-11-03 14:55:00,118.12,118.2,118.1,118.2,4640.0,96.245,96.3102,96.2287,96.3102,4640.0
2015-11-03 15:00:00,118.17,118.18,118.04,118.1,7400.0,96.2858,96.2939,96.1799,96.2287,7400.0
2015-11-03 15:05:00,118.11,118.17,118.1,118.13,4110.0,96.2369,96.2858,96.2287,96.2532,4110.0
2015-11-03 15:10:00,118.14,118.15,118.1,118.12,8018.0,96.2613,96.2695,96.2287,96.245,8018.0
2015-11-03 15:15:00,118.13,118.15,118.08,118.15,10313.0,96.2532,96.2695,96.2125,96.2695,10313.0
2015-11-03 15:20:00,118.14,118.14,118.03,118.03,8053.0,96.2613,96.2613,96.1717,96.1717,8053.0
2015-11-03 15:25:00,118.0,118.05,117.96,117.97,6620.0,96.1473,96.188,96.1147,96.1228,6620.0
2015-11-03 15:30:00,117.98,118.1,117.97,118.06,13729.0,96.131,96.2287,96.1228,96.1962,13729.0
2015-11-03 15:35:00,118.08,118.1,117.95,118.02,9182.0,96.2125,96.2287,96.1065,96.1636,9182.0
2015-11-03 15:40:00,118.02,118.02,117.9,117.91,15105.0,96.1636,96.1636,96.0658,96.0739,15105.0
2015-11-03 15:45:00,117.91,117.94,117.82,117.9,19673.0,96.0739,96.0984,96.0006,96.0658,19673.0
2015-11-03 15:50:00,117.91,117.92,117.82,117.83,19275.0,96.0739,96.0821,96.0006,96.0087,19275.0
2015-11-03 15:55:00,117.83,117.84,117.7,117.82,37795.0,96.0087,96.0169,95.9028,96.0006,37795.0
2015-11-04 09:30:00,117.94,117.99,117.3,117.73,9514.0,96.0984,96.1391,95.5769,95.9273,9514.0
2015-11-04 09:35:00,117.72,118.26,117.69,117.88,6832.0,95.9191,96.3591,95.8947,96.0495,6832.0
2015-11-04 09:40:00,117.89,117.89,117.54,117.54,6498.0,96.0576,96.0576,95.7725,95.7725,6498.0
2015-11-04 09:45:00,117.5,117.58,117.3,117.3,3663.0,95.7399,95.805,95.5769,95.5769,3663.0
2015-11-04 09:50:00,117.23,117.24,116.95,116.97,6894.0,95.5199,95.528,95.2917,95.308,6894.0
2015-11-04 09:55:00,117.0,117.11,116.79,116.88,19102.0,95.3325,95.4221,95.1613,95.2347,19102.0
2015-11-04 10:00:00,116.92,117.01,116.82,116.94,13924.0,95.2673,95.3406,95.1858,95.2836,13924.0
2015-11-04 10:05:00,116.95,117.27,116.92,117.27,7250.0,95.2917,95.5525,95.2673,95.5525,7250.0
2015-11-04 10:10:00,117.25,117.37,117.22,117.23,5929.0,95.5362,95.6339,95.5117,95.5199,5929.0
2015-11-04 10:15:00,117.17,117.33,117.17,117.3,4100.0,95.471,95.6013,95.471,95.5769,4100.0
2015-11-04 10:20:00,117.26,117.31,117.16,117.17,4725.0,95.5443,95.585,95.4628,95.471,4725.0
2015-11-04 10:25:00,117.21,117.22,116.95,116.95,9342.0,95.5036,95.5117,95.2917,95.2917,9342.0
2015-11-04 10:30:00,116.97,117.07,116.8,116.94,14882.0,95.308,95.3895,95.1695,95.2836,14882.0
2015-11-04 10:35:00,116.94,116.97,116.74,116.74,6345.0,95.2836,95.308,95.1206,95.1206,6345.0
2015-11-04 10:40:00,116.75,116.77,116.61,116.72,11497.0,95.1288,95.1451,95.0147,95.1043,11497.0
2015-11-04 10:45:00,116.73,117.0,116.72,116.99,6257.0,95.1125,95.3325,95.1043,95.3243,6257.0
2015-11-04 10:50:00,117.0,117.07,116.91,116.97,6034.0,95.3325,95.3895,95.2591,95.308,6034.0
2015-11-04 10:55:00,116.92,116.96,116.72,116.72,10301.0,95.2673,95.2999,95.1043,95.1043,10301.0
2015-11-04 11:00:00,116.74,116.74,116.56,116.59,8556.0,95.1206,95.1206,94.9739,94.9984,8556.0
2015-11-04 11:05:00,116.6,116.61,116.35,116.43,14421.0,95.0065,95.0147,94.8028,94.868,14421.0
2015-11-04 11:10:00,116.39,116.43,116.22,116.24,9137.0,94.8354,94.868,94.6969,94.7132,9137.0
2015-11-04 11:15:00,116.29,116.49,116.29,116.45,8666.0,94.7539,94.9169,94.7539,94.8843,8666.0
2015-11-04 11:20:00,116.45,116.54,116.41,116.41,21975.0,94.8843,94.9576,94.8517,94.8517,21975.0
2015-11-04 11:25:00,116.41,116.47,116.34,116.35,7090.0,94.8517,94.9006,94.7947,94.8028,7090.0
2015-11-04 11:30:00,116.36,116.48,116.35,116.42,4908.0,94.811,94.9088,94.8028,94.8599,4908.0
2015-11-04 11:35:00,116.4,116.53,116.33,116.5,4300.0,94.8436,94.9495,94.7865,94.9251,4300.0
2015-11-04 11:40:00,116.53,116.55,116.44,116.46,3913.0,94.9495,94.9658,94.8762,94.8925,3913.0
2015-11-04 11:45:00,116.44,116.63,116.33,116.6,2924.0,94.8762,95.031,94.7865,95.0065,2924.0
2015-11-04 11:50:00,116.59,116.64,116.49,116.55,3788.0,94.9984,95.0391,94.9169,94.9658,3788.0
2015-11-04 11:55:00,116.51,116.57,116.31,116.39,14668.0,94.9332,94.9821,94.7702,94.8354,14668.0
2015-11-04 12:00:00,116.43,116.48,116.37,116.45,28900.0,94.868,94.9088,94.8191,94.8843,28900.0
2015-11-04 12:05:00,116.51,116.81,116.48,116.81,37144.0,94.9332,95.1776,94.9088,95.1776,37144.0
2015-11-04 12:10:00,116.81,116.9,116.78,116.9,5042.0,95.1776,95.251,95.1532,95.251,5042.0
2015-11-04 12:15:00,116.95,116.95,116.75,116.86,8045.0,95.2917,95.2917,95.1288,95.2184,8045.0
2015-11-04 12:20:00,116.81,116.83,116.76,116.78,1500.0,95.1776,95.1939,95.1369,95.1532,1500.0
2015-11-04 12:25:00,116.79,116.88,116.73,116.73,4030.0,95.1613,95.2347,95.1125,95.1125,4030.0
2015-11-04 12:30:00,116.71,116.8,116.59,116.59,3312.0,95.0962,95.1695,94.9984,94.9984,3312.0
2015-11-04 12:35:00,116.59,116.59,116.49,116.53,2900.0,94.9984,94.9984,94.9169,94.9495,2900.0
2015-11-04 12:40:00,116.53,116.69,116.47,116.69,3800.0,94.9495,95.0799,94.9006,95.0799,3800.0
2015-11-04 12:45:00,116.7,116.83,116.7,116.78,4825.0,95.088,95.1939,95.088,95.1532,4825.0
2015-11-04 12:50:00,116.76,116.76,116.61,116.62,1855.0,95.1369,95.1369,95.0147,95.0228,1855.0
2015-11-04 12:55:00,116.67,116.75,116.64,116.72,1510.0,95.0636,95.1288,95.0391,95.1043,1510.0
2015-11-04 13:00:00,116.75,116.79,116.49,116.55,4779.0,95.1288,95.1613,94.9169,94.9658,4779.0
2015-11-04 13:05:00,116.55,116.57,116.38,116.41,4963.0,94.9658,94.9821,94.8273,94.8517,4963.0
2015-11-04 13:10:00,116.44,116.49,116.4,116.4,5734.0,94.8762,94.9169,94.8436,94.8436,5734.0
2015-11-04 13:15:00,116.41,116.42,116.18,116.22,7317.0,94.8517,94.8599,94.6643,94.6969,7317.0
2015-11-04 13:20:00,116.23,116.27,116.18,116.27,3833.0,94.7051,94.7376,94.6643,94.7376,3833.0
2015-11-04 13:25:00,116.29,116.45,116.28,116.45,2800.0,94.7539,94.8843,94.7458,94.8843,2800.0
2015-11-04 13:30:00,116.39,116.45,116.38,116.41,5641.0,94.8354,94.8843,94.8273,94.8517,5641.0
2015-11-04 13:35:00,116.41,116.46,116.41,116.45,2982.0,94.8517,94.8925,94.8517,94.8843,2982.0
2015-11-04 13:40:00,116.42,116.44,116.33,116.36,5441.0,94.8599,94.8762,94.7865,94.811,5441.0
2015-11-04 13:45:00,116.33,116.34,116.19,116.24,3277.0,94.7865,94.7947,94.6725,94.7132,3277.0
2015-11-04 13:50:00,116.26,116.35,116.26,116.35,1383.0,94.7295,94.8028,94.7295,94.8028,1383.0
2015-11-04 13:55:00,116.34,116.41,116.32,116.38,10950.0,94.7947,94.8517,94.7784,94.8273,10950.0
2015-11-04 14:00:00,116.39,116.39,116.33,116.37,9773.0,94.8354,94.8354,94.7865,94.8191,9773.0
2015-11-04 14:05:00,116.39,116.45,116.34,116.37,13292.0,94.8354,94.8843,94.7947,94.8191,13292.0
2015-11-04 14:10:00,116.36,116.42,116.33,116.36,20982.0,94.811,94.8599,94.7865,94.811,20982.0
2015-11-04 14:15:00,116.37,116.39,116.33,116.36,6913.0,94.8191,94.8354,94.7865,94.811,6913.0
2015-11-04 14:20:00,116.36,116.37,116.21,116.21,4550.0,94.811,94.8191,94.6888,94.6888,4550.0
2015-11-04 14:25:00,116.23,116.23,116.08,116.12,5920.0,94.7051,94.7051,94.5828,94.6154,5920.0
2015-11-04 14:30:00,116.14,116.3,116.14,116.29,7782.0,94.6317,94.7621,94.6317,94.7539,7782.0
2015-11-04 14:35:00,116.3,116.41,116.28,116.32,6827.0,94.7621,94.8517,94.7458,94.7784,6827.0
2015-11-04 14:40:00,116.34,116.41,116.23,116.3,8102.0,94.7947,94.8517,94.7051,94.7621,8102.0
2015-11-04 14:45:00,116.33,116.38,116.25,116.29,12459.0,94.7865,94.8273,94.7214,94.7539,12459.0
2015-11-04 14:50:00,116.31,116.31,116.19,116.22,6228.0,94.7702,94.7702,94.6725,94.6969,6228.0
2015-11-04 14:55:00,116.21,116.3,116.21,116.23,5611.0,94.6888,94.7621,94.6888,94.7051,5611.0
2015-11-04 15:00:00,116.26,116.3,116.07,116.07,5545.0,94.7295,94.7621,94.5747,94.5747,5545.0
2015-11-04 15:05:00,116.06,116.08,115.98,115.98,8412.0,94.5665,94.5828,94.5014,94.5014,8412.0
2015-11-04 15:10:00,115.95,115.99,115.9,115.97,8388.0,94.4769,94.5095,94.4362,94.4932,8388.0
2015-11-04 15:15:00,115.94,116.0,115.86,115.99,15854.0,94.4688,94.5177,94.4036,94.5095,15854.0
2015-11-04 15:20:00,115.99,116.11,115.99,116.03,8320.0,94.5095,94.6073,94.5095,94.5421,8320.0
2015-11-04 15:25:00,116.08,116.17,116.06,116.06,7914.0,94.5828,94.6562,94.5665,94.5665,7914.0
2015-11-04 15:30:00,116.07,116.08,115.88,115.88,14981.0,94.5747,94.5828,94.4199,94.4199,14981.0
2015-11-04 15:35:00,115.87,115.92,115.81,115.84,6639.0,94.4117,94.4525,94.3628,94.3873,6639.0
2015-11-04 15:40:00,115.86,115.95,115.77,115.8,18125.0,94.4036,94.4769,94.3302,94.3547,18125.0
2015-11-04 15:45:00,115.79,115.89,115.75,115.86,16530.0,94.3465,94.428,94.3139,94.4036,16530.0
2015-11-04 15:50:00,115.87,115.93,115.78,115.78,19845.0,94.4117,94.4606,94.3384,94.3384,19845.0
2015-11-04 15:55:00,115.78,116.0,115.76,115.9,73656.0,94.3384,94.5177,94.3221,94.4362,73656.0
2015-11-05 09:30:00,115.93,116.4,115.93,116.32,10183.0,94.4606,94.8436,94.4606,94.7784,10183.0
2015-11-05 09:35:00,116.33,116.35,116.12,116.22,6350.0,94.7865,94.8028,94.6154,94.6969,6350.0
2015-11-05 09:40:00,116.25,116.32,116.14,116.17,9952.0,94.7214,94.7784,94.6317,94.6562,9952.0
2015-11-05 09:45:00,116.18,116.54,116.17,116.54,9825.0,94.6643,94.9576,94.6562,94.9576,9825.0
2015-11-05 09:50:00,116.52,116.69,116.5,116.69,4702.0,94.9414,95.0799,94.9251,95.0799,4702.0
2015-11-05 09:55:00,116.69,116.95,116.65,116.95,8875.0,95.0799,95.2917,95.0473,95.2917,8875.0
2015-11-05 10:00:00,116.95,117.03,116.87,116.87,7600.0,95.2917,95.3569,95.2265,95.2265,7600.0
2015-11-05 10:05:00,116.89,116.91,116.7,116.7,6580.0,95.2428,95.2591,95.088,95.088,6580.0
2015-11-05 10:10:00,116.69,116.71,116.46,116.46,5905.0,95.0799,95.0962,94.8925,94.8925,5905.0
2015-11-05 10:15:00,116.49,116.51,116.26,116.32,3748.0,94.9169,94.9332,94.7295,94.7784,3748.0
2015-11-05 10:20:00,116.32,116.32,116.17,116.17,6837.0,94.7784,94.7784,94.6562,94.6562,6837.0
2015-11-05 10:25:00,116.19,116.2,115.99,116.02,6384.0,94.6725,94.6806,94.5095,94.5339,6384.0
2015-11-05 10:30:00,115.98,116.0,115.84,115.88,4200.0,94.5014,94.5177,94.3873,94.4199,4200.0
2015-11-05 10:35:00,115.9,116.09,115.88,116.02,8065.0,94.4362,94.591,94.4199,94.5339,8065.0
2015-11-05 10:40:00,116.01,116.02,115.86,116.0,8922.0,94.5258,94.5339,94.4036,94.5177,8922.0
2015-11-05 10:45:00,115.98,116.15,115.97,115.97,11001.0,94.5014,94.6399,94.4932,94.4932,11001.0
2015-11-05 10:50:00,115.98,116.14,115.98,116.08,6000.0,94.5014,94.6317,94.5014,94.5828,6000.0
2015-11-05 10:55:00,116.06,116.09,116.03,116.04,4160.0,94.5665,94.591,94.5421,94.5502,4160.0
2015-11-05 11:00:00,116.02,116.07,115.95,116.05,3100.0,94.5339,94.5747,94.4769,94.5584,3100.0
2015-11-05 11:05:00,115.97,116.02,115.93,115.93,1427.0,94.4932,94.5339,94.4606,94.4606,1427.0
2015-11-05 11:10:00,115.9,115.91,115.85,115.91,1400.0,94.4362,94.4443,94.3954,94.4443,1400.0
2015-11-05 11:15:00,115.9,116.06,115.9,115.98,11998.0,94.4362,94.5665,94.4362,94.5014,11998.0
2015-11-05 11:20:00,116.02,116.1,116.02,116.04,2506.0,94.5339,94.5991,94.5339,94.5502,2506.0
2015-11-05 11:25:00,116.07,116.18,116.05,116.09,1778.0,94.5747,94.6643,94.5584,94.591,1778.0
2015-11-05 11:30:00,116.06,116.16,116.06,116.07,3230.0,94.5665,94.648,94.5665,94.5747,3230.0
2015-11-05 11:35:00,116.06,116.1,116.0,116.0,1400.0,94.5665,94.5991,94.5177,94.5177,1400.0
2015-11-05 11:40:00,116.0,116.12,115.92,116.12,4000.0,94.5177,94.6154,94.4525,94.6154,4000.0
2015-11-05 11:45:00,116.19,116.34,116.16,116.18,3590.0,94.6725,94.7947,94.648,94.6643,3590.0
2015-11-05 11:50:00,116.2,116.26,116.19,116.26,3039.0,94.6806,94.7295,94.6725,94.7295,3039.0
2015-11-05 11:55:00,116.29,116.33,116.22,116.26,2700.0,94.7539,94.7865,94.6969,94.7295,2700.0
2015-11-05 12:00:00,116.33,116.34,116.28,116.32,1702.0,94.7865,94.7947,94.7458,94.7784,1702.0
2015-11-05 12:05:00,116.33,116.4,116.29,116.3,12540.0,94.7865,94.8436,94.7539,94.7621,12540.0
2015-11-05 12:10:00,116.27,116.31,116.22,116.23,2983.0,94.7376,94.7702,94.6969,94.7051,2983.0
2015-11-05 12:15:00,116.23,116.37,116.23,116.34,700.0,94.7051,94.8191,94.7051,94.7947,700.0
2015-11-05 12:20:00,116.36,116.46,116.36,116.37,2800.0,94.811,94.8925,94.811,94.8191,2800.0
2015-11-05 12:25:00,116.4,116.63,116.4,116.63,2140.0,94.8436,95.031,94.8436,95.031,2140.0
2015-11-05 12:30:00,116.63,116.65,116.49,116.49,9602.0,95.031,95.0473,94.9169,94.9169,9602.0
2015-11-05 12:35:00,116.49,116.49,116.36,116.4,2328.0,94.9169,94.9169,94.811,94.8436,2328.0
2015-11-05 12:40:00,116.43,116.48,116.42,116.43,2701.0,94.868,94.9088,94.8599,94.868,2701.0
2015-11-05 12:45:00,116.45,116.5,116.39,116.46,4200.0,94.8843,94.9251,94.8354,94.8925,4200.0
2015-11-05 12:50:00,116.46,116.55,116.4,116.5,2341.0,94.8925,94.9658,94.8436,94.9251,2341.0
2015-11-05 12:55:00,116.57,116.57,116.47,116.54,2700.0,94.9821,94.9821,94.9006,94.9576,2700.0
2015-11-05 13:00:00,116.64,116.69,116.6,116.69,2275.0,95.0391,95.0799,95.0065,95.0799,2275.0
2015-11-05 13:05:00,116.68,116.74,116.66,116.71,3894.0,95.0717,95.1206,95.0554,95.0962,3894.0
2015-11-05 13:10:00,116.68,116.75,116.67,116.7,5600.0,95.0717,95.1288,95.0636,95.088,5600.0
2015-11-05 13:15:00,116.7,116.77,116.66,116.67,4430.0,95.088,95.1451,95.0554,95.0636,4430.0
2015-11-05 13:20:00,116.69,116.71,116.51,116.56,17052.0,95.0799,95.0962,94.9332,94.9739,17052.0
2015-11-05 13:25:00,116.52,116.59,116.52,116.54,900.0,94.9414,94.9984,94.9414,94.9576,900.0
2015-11-05 13:30:00,116.55,116.63,116.52,116.6,10232.0,94.9658,95.031,94.9414,95.0065,10232.0
2015-11-05 13:35:00,116.65,116.81,116.61,116.78,11959.0,95.0473,95.1776,95.0147,95.1532,11959.0
2015-11-05 13:40:00,116.76,116.83,116.63,116.82,12699.0,95.1369,95.1939,95.031,95.1858,12699.0
2015-11-05 13:45:00,116.78,116.8,116.75,116.8,2006.0,95.1532,95.1695,95.1288,95.1695,2006.0
2015-11-05 13:50:00,116.76,116.8,116.74,116.78,3511.0,95.1369,95.1695,95.1206,95.1532,3511.0
2015-11-05 13:55:00,116.81,116.85,116.78,116.81,1480.0,95.1776,95.2102,95.1532,95.1776,1480.0
2015-11-05 14:00:00,116.83,116.84,116.79,116.8,2000.0,95.1939,95.2021,95.1613,95.1695,2000.0
2015-11-05 14:05:00,116.87,116.87,116.76,116.76,1600.0,95.2265,95.2265,95.1369,95.1369,1600.0
2015-11-05 14:10:00,116.73,116.79,116.71,116.73,2921.0,95.1125,95.1613,95.0962,95.1125,2921.0
2015-11-05 14:15:00,116.73,116.84,116.72,116.72,8381.0,95.1125,95.2021,95.1043,95.1043,8381.0
2015-11-05 14:20:00,116.72,116.73,116.56,116.57,7850.0,95.1043,95.1125,94.9739,94.9821,7850.0
2015-11-05 14:25:00,116.59,116.59,116.51,116.56,5700.0,94.9984,94.9984,94.9332,94.9739,5700.0
2015-11-05 14:30:00,116.55,116.62,116.54,116.61,5628.0,94.9658,95.0228,94.9576,95.0147,5628.0
2015-11-05 14:35:00,116.6,116.63,116.58,116.62,11230.0,95.0065,95.031,94.9902,95.0228,11230.0
2015-11-05 14:40:00,116.64,116.75,116.64,116.75,2869.0,95.0391,95.1288,95.0391,95.1288,2869.0
2015-11-05 14:45:00,116.75,116.83,116.7,116.79,14550.0,95.1288,95.1939,95.088,95.1613,14550.0
2015-11-05 14:50:00,116.8,116.91,116.79,116.84,6398.0,95.1695,95.2591,95.1613,95.2021,6398.0
2015-11-05 14:55:00,116.84,116.9,116.8,116.85,5316.0,95.2021,95.251,95.1695,95.2102,5316.0
2015-11-05 15:00:00,116.86,116.87,116.8,116.83,4588.0,95.2184,95.2265,95.1695,95.1939,4588.0
2015-11-05 15:05:00,116.8,116.86,116.77,116.82,2890.0,95.1695,95.2184,95.1451,95.1858,2890.0
2015-11-05 15:10:00,116.86,116.89,116.79,116.81,7962.0,95.2184,95.2428,95.1613,95.1776,7962.0
2015-11-05 15:15:00,116.81,117.03,116.81,117.03,5551.0,95.1776,95.3569,95.1776,95.3569,5551.0
2015-11-05 15:20:00,117.05,117.05,117.0,117.04,4400.0,95.3732,95.3732,95.3325,95.3651,4400.0
2015-11-05 15:25:00,117.04,117.23,117.02,117.23,5351.0,95.3651,95.5199,95.3488,95.5199,5351.0
2015-11-05 15:30:00,117.21,117.21,117.06,117.11,12505.0,95.5036,95.5036,95.3813,95.4221,12505.0
2015-11-05 15:35:00,117.12,117.18,117.03,117.08,9250.0,95.4302,95.4791,95.3569,95.3976,9250.0
2015-11-05 15:40:00,117.09,117.18,117.06,117.18,8032.0,95.4058,95.4791,95.3813,95.4791,8032.0
2015-11-05 15:45:00,117.19,117.19,116.98,117.02,7464.0,95.4873,95.4873,95.3162,95.3488,7464.0
2015-11-05 15:50:00,117.02,117.11,117.01,117.06,9125.0,95.3488,95.4221,95.3406,95.3813,9125.0
2015-11-05 15:55:00,117.06,117.1,117.02,117.05,16321.0,95.3813,95.4139,95.3488,95.3732,16321.0
2015-11-06 09:30:00,118.88,119.92,117.23,119.78,21496.0,96.8643,97.7117,95.5199,97.5976,21496.0
2015-11-06 09:35:00,119.94,120.2,119.78,120.09,35826.0,97.728,97.9398,97.5976,97.8502,35826.0
2015-11-06 09:40:00,120.0,120.29,119.98,120.06,28458.0,97.7769,98.0132,97.7606,97.8258,28458.0
2015-11-06 09:45:00,120.08,120.08,119.82,119.91,22342.0,97.8421,97.8421,97.6302,97.7035,22342.0
2015-11-06 09:50:00,119.9,119.9,119.33,119.51,7213.0,97.6954,97.6954,97.231,97.3776,7213.0
2015-11-06 09:55:00,119.52,119.52,119.24,119.24,16572.0,97.3858,97.3858,97.1576,97.1576,16572.0
2015-11-06 10:00:00,119.29,119.36,118.74,118.74,19519.0,97.1984,97.2554,96.7502,96.7502,19519.0
2015-11-06 10:05:00,118.68,118.71,118.48,118.56,5742.0,96.7013,96.7258,96.5384,96.6036,5742.0
2015-11-06 10:10:00,118.66,119.06,118.63,119.06,15089.0,96.685,97.011,96.6606,97.011,15089.0
2015-11-06 10:15:00,119.1,119.32,118.9,119.32,8300.0,97.0436,97.2228,96.8806,97.2228,8300.0
2015-11-06 10:20:00,119.23,119.31,119.04,119.04,7831.0,97.1495,97.2147,96.9947,96.9947,7831.0
2015-11-06 10:25:00,118.98,119.08,118.6,118.85,12660.0,96.9458,97.0273,96.6362,96.8399,12660.0
2015-11-06 10:30:00,118.84,119.14,118.84,119.07,3600.0,96.8317,97.0761,96.8317,97.0191,3600.0
2015-11-06 10:35:00,119.2,119.27,119.05,119.07,9001.0,97.125,97.1821,97.0028,97.0191,9001.0
2015-11-06 10:40:00,119.08,119.52,119.08,119.46,8800.0,97.0273,97.3858,97.0273,97.3369,8800.0
2015-11-06 10:45:00,119.53,119.89,119.44,119.46,30060.0,97.3939,97.6873,97.3206,97.3369,30060.0
2015-11-06 10:50:00,119.5,119.52,119.21,119.28,5300.0,97.3695,97.3858,97.1332,97.1902,5300.0
2015-11-06 10:55:00,119.26,119.26,119.06,119.06,7726.0,97.1739,97.1739,97.011,97.011,7726.0
2015-11-06 11:00:00,119.1,119.19,118.92,118.97,7028.0,97.0436,97.1169,96.8969,96.9376,7028.0
2015-11-06 11:05:00,118.93,119.09,118.93,119.06,7881.0,96.905,97.0354,96.905,97.011,7881.0
2015-11-06 11:10:00,119.06,119.1,119.0,119.1,9799.0,97.011,97.0436,96.9621,97.0436,9799.0
2015-11-06 11:15:00,119.11,119.12,118.96,118.96,5439.0,97.0517,97.0599,96.9295,96.9295,5439.0
2015-11-06 11:20:00,118.83,119.04,118.8,118.93,8706.0,96.8236,96.9947,96.7991,96.905,8706.0
2015-11-06 11:25:00,118.94,119.09,118.91,119.06,13104.0,96.9132,97.0354,96.8887,97.011,13104.0
2015-11-06 11:30:00,119.1,119.22,119.07,119.12,30329.0,97.0436,97.1413,97.0191,97.0599,30329.0
2015-11-06 11:35:00,119.15,119.35,119.15,119.27,35492.0,97.0843,97.2473,97.0843,97.1821,35492.0
2015-11-06 11:40:00,119.26,119.26,119.16,119.2,5750.0,97.1739,97.1739,97.0924,97.125,5750.0
2015-11-06 11:45:00,119.16,119.43,119.16,119.34,8896.0,97.0924,97.3124,97.0924,97.2391,8896.0
2015-11-06 11:50:00,119.34,119.35,119.19,119.23,9530.0,97.2391,97.2473,97.1169,97.1495,9530.0
2015-11-06 11:55:00,119.2,119.27,119.19,119.26,5320.0,97.125,97.1821,97.1169,97.1739,5320.0
2015-11-06 12:00:00,119.26,119.32,119.17,119.27,7300.0,97.1739,97.2228,97.1006,97.1821,7300.0
2015-11-06 12:05:00,119.25,119.34,119.24,119.31,8765.0,97.1658,97.2391,97.1576,97.2147,8765.0
2015-11-06 12:10:00,119.35,119.44,119.29,119.32,7411.0,97.2473,97.3206,97.1984,97.2228,7411.0
2015-11-06 12:15:00,119.32,119.32,119.16,119.26,20089.0,97.2228,97.2228,97.0924,97.1739,20089.0
2015-11-06 12:20:00,119.26,119.29,119.16,119.23,12805.0,97.1739,97.1984,97.0924,97.1495,12805.0
2015-11-06 12:25:00,119.22,119.27,119.19,119.23,5603.0,97.1413,97.1821,97.1169,97.1495,5603.0
2015-11-06 12:30:00,119.22,119.3,119.22,119.28,7982.0,97.1413,97.2065,97.1413,97.1902,7982.0
2015-11-06 12:35:00,119.27,119.28,119.13,119.17,14055.0,97.1821,97.1902,97.068,97.1006,14055.0
2015-11-06 12:40:00,119.17,119.21,119.16,119.18,4363.0,97.1006,97.1332,97.0924,97.1087,4363.0
2015-11-06 12:45:00,119.19,119.35,119.19,119.26,12681.0,97.1169,97.2473,97.1169,97.1739,12681.0
2015-11-06 12:50:00,119.26,119.33,119.21,119.33,14988.0,97.1739,97.231,97.1332,97.231,14988.0
2015-11-06 12:55:00,119.31,119.39,119.31,119.34,15465.0,97.2147,97.2798,97.2147,97.2391,15465.0
2015-11-06 13:00:00,119.34,119.45,119.28,119.44,18814.0,97.2391,97.3287,97.1902,97.3206,18814.0
2015-11-06 13:05:00,119.43,119.59,119.38,119.56,12503.0,97.3124,97.4428,97.2717,97.4184,12503.0
2015-11-06 13:10:00,119.59,119.62,119.5,119.56,9729.0,97.4428,97.4673,97.3695,97.4184,9729.0
2015-11-06 13:15:00,119.58,119.64,119.56,119.56,7094.0,97.4347,97.4835,97.4184,97.4184,7094.0
2015-11-06 13:20:00,119.58,119.61,119.41,119.41,6846.0,97.4347,97.4591,97.2961,97.2961,6846.0
2015-11-06 13:25:00,119.45,119.45,119.3,119.32,5353.0,97.3287,97.3287,97.2065,97.2228,5353.0
2015-11-06 13:30:00,119.34,119.36,119.27,119.27,7201.0,97.2391,97.2554,97.1821,97.1821,7201.0
2015-11-06 13:35:00,119.27,119.32,119.24,119.27,8000.0,97.1821,97.2228,97.1576,97.1821,8000.0
2015-11-06 13:40:00,119.27,119.35,119.27,119.34,4777.0,97.1821,97.2473,97.1821,97.2391,4777.0
2015-11-06 13:45:00,119.34,119.56,119.31,119.53,5300.0,97.2391,97.4184,97.2147,97.3939,5300.0
2015-11-06 13:50:00,119.63,119.75,119.59,119.6,11600.0,97.4754,97.5732,97.4428,97.451,11600.0
2015-11-06 13:55:00,119.61,119.61,119.51,119.6,4157.0,97.4591,97.4591,97.3776,97.451,4157.0
2015-11-06 14:00:00,119.58,119.68,119.55,119.68,34940.0,97.4347,97.5161,97.4102,97.5161,34940.0
2015-11-06 14:05:00,119.67,119.81,119.67,119.76,7300.0,97.508,97.6221,97.508,97.5813,7300.0
2015-11-06 14:10:00,119.78,119.78,119.51,119.51,13260.0,97.5976,97.5976,97.3776,97.3776,13260.0
2015-11-06 14:15:00,119.5,119.51,119.26,119.33,62922.0,97.3695,97.3776,97.1739,97.231,62922.0
2015-11-06 14:20:00,119.32,119.39,119.29,119.29,5800.0,97.2228,97.2798,97.1984,97.1984,5800.0
2015-11-06 14:25:00,119.34,119.36,119.21,119.33,37367.0,97.2391,97.2554,97.1332,97.231,37367.0
2015-11-06 14:30:00,119.34,119.39,119.21,119.27,15027.0,97.2391,97.2798,97.1332,97.1821,15027.0
2015-11-06 14:35:00,119.29,119.36,119.26,119.3,15464.0,97.1984,97.2554,97.1739,97.2065,15464.0
2015-11-06 14:40:00,119.3,119.4,119.28,119.4,17602.0,97.2065,97.288,97.1902,97.288,17602.0
2015-11-06 14:45:00,119.38,119.49,119.36,119.44,8961.0,97.2717,97.3613,97.2554,97.3206,8961.0
2015-11-06 14:50:00,119.46,119.46,119.34,119.45,9460.0,97.3369,97.3369,97.2391,97.3287,9460.0
2015-11-06 14:55:00,119.42,119.51,119.34,119.48,9119.0,97.3043,97.3776,97.2391,97.3532,9119.0
2015-11-06 15:00:00,119.48,119.54,119.42,119.43,40146.0,97.3532,97.4021,97.3043,97.3124,40146.0
2015-11-06 15:05:00,119.44,119.44,119.31,119.32,8940.0,97.3206,97.3206,97.2147,97.2228,8940.0
2015-11-06 15:10:00,119.32,119.33,119.22,119.31,6500.0,97.2228,97.231,97.1413,97.2147,6500.0
2015-11-06 15:15:00,119.34,119.34,119.27,119.27,6923.0,97.2391,97.2391,97.1821,97.1821,6923.0
2015-11-06 15:20:00,119.28,119.29,119.25,119.25,5856.0,97.1902,97.1984,97.1658,97.1658,5856.0
2015-11-06 15:25:00,119.27,119.29,119.15,119.18,7976.0,97.1821,97.1984,97.0843,97.1087,7976.0
2015-11-06 15:30:00,119.19,119.35,119.17,119.35,8318.0,97.1169,97.2473,97.1006,97.2473,8318.0
2015-11-06 15:35:00,119.37,119.37,119.19,119.27,19017.0,97.2636,97.2636,97.1169,97.1821,19017.0
2015-11-06 15:40:00,119.27,119.27,119.18,119.21,15530.0,97.1821,97.1821,97.1087,97.1332,15530.0
2015-11-06 15:45:00,119.22,119.24,119.13,119.16,10988.0,97.1413,97.1576,97.068,97.0924,10988.0
2015-11-06 15:50:00,119.16,119.23,119.13,119.16,16769.0,97.0924,97.1495,97.068,97.0924,16769.0
2015-11-06 15:55:00,119.16,119.29,119.12,119.26,53353.0,97.0924,97.1984,97.0599,97.1739,53353.0
2015-11-09 09:30:00,119.37,119.72,119.0,119.72,16456.0,97.2636,97.5487,96.9621,97.5487,16456.0
2015-11-09 09:35:00,119.75,119.81,119.33,119.66,18799.0,97.5732,97.6221,97.231,97.4998,18799.0
2015-11-09 09:40:00,119.57,119.6,119.15,119.23,6807.0,97.4265,97.451,97.0843,97.1495,6807.0
2015-11-09 09:45:00,119.07,119.08,118.78,118.78,2789.0,97.0191,97.0273,96.7828,96.7828,2789.0
2015-11-09 09:50:00,118.78,118.88,118.6,118.66,7676.0,96.7828,96.8643,96.6362,96.685,7676.0
2015-11-09 09:55:00,118.87,119.01,118.8,118.86,2300.0,96.8561,96.9702,96.7991,96.848,2300.0
2015-11-09 10:00:00,118.69,118.92,118.69,118.91,3594.0,96.7095,96.8969,96.7095,96.8887,3594.0
2015-11-09 10:05:00,118.92,118.93,118.56,118.56,2620.0,96.8969,96.905,96.6036,96.6036,2620.0
2015-11-09 10:10:00,118.57,118.59,118.48,118.5,2274.0,96.6117,96.628,96.5384,96.5547,2274.0
2015-11-09 10:15:00,118.5,118.52,118.33,118.43,3958.0,96.5547,96.571,96.4162,96.4976,3958.0
2015-11-09 10:20:00,118.44,118.45,118.18,118.18,2345.0,96.5058,96.5139,96.2939,96.2939,2345.0
2015-11-09 10:25:00,118.17,118.17,118.05,118.12,4184.0,96.2858,96.2858,96.188,96.245,4184.0
2015-11-09 10:30:00,118.02,118.24,117.95,118.24,5700.0,96.1636,96.3428,96.1065,96.3428,5700.0
2015-11-09 10:35:00,118.25,118.31,118.14,118.31,10700.0,96.351,96.3999,96.2613,96.3999,10700.0
2015-11-09 10:40:00,118.25,118.37,118.08,118.37,6618.0,96.351,96.4487,96.2125,96.4487,6618.0
2015-11-09 10:45:00,118.36,118.48,118.36,118.48,2394.0,96.4406,96.5384,96.4406,96.5384,2394.0
2015-11-09 10:50:00,118.48,118.5,118.36,118.47,3100.0,96.5384,96.5547,96.4406,96.5302,3100.0
2015-11-09 10:55:00,118.52,118.54,118.43,118.43,2707.0,96.571,96.5873,96.4976,96.4976,2707.0
2015-11-09 11:00:00,118.37,118.44,118.26,118.44,3552.0,96.4487,96.5058,96.3591,96.5058,3552.0
2015-11-09 11:05:00,118.44,118.44,118.23,118.35,10492.0,96.5058,96.5058,96.3347,96.4324,10492.0
2015-11-09 11:10:00,118.33,118.44,118.22,118.22,3132.0,96.4162,96.5058,96.3265,96.3265,3132.0
2015-11-09 11:15:00,118.14,118.31,118.09,118.27,3458.0,96.2613,96.3999,96.2206,96.3673,3458.0
2015-11-09 11:20:00,118.28,118.39,118.21,118.25,3190.0,96.3754,96.465,96.3184,96.351,3190.0
2015-11-09 11:25:00,118.26,118.26,117.97,117.97,1855.0,96.3591,96.3591,96.1228,96.1228,1855.0
2015-11-09 11:30:00,117.93,118.09,117.91,118.04,3109.0,96.0902,96.2206,96.0739,96.1799,3109.0
2015-11-09 11:35:00,118.04,118.18,117.97,118.13,3000.0,96.1799,96.2939,96.1228,96.2532,3000.0
2015-11-09 11:40:00,118.12,118.12,117.89,117.89,2850.0,96.245,96.245,96.0576,96.0576,2850.0
2015-11-09 11:45:00,117.93,117.97,117.68,117.81,9521.0,96.0902,96.1228,95.8865,95.9925,9521.0
2015-11-09 11:50:00,117.78,117.78,117.54,117.64,5470.0,95.968,95.968,95.7725,95.8539,5470.0
2015-11-09 11:55:00,117.63,117.64,117.51,117.59,4103.0,95.8458,95.8539,95.748,95.8132,4103.0
2015-11-09 12:00:00,117.49,117.56,117.34,117.45,3955.0,95.7317,95.7888,95.6095,95.6991,3955.0
2015-11-09 12:05:00,117.49,117.61,117.48,117.61,9000.0,95.7317,95.8295,95.7236,95.8295,9000.0
2015-11-09 12:10:00,117.64,117.68,117.5,117.52,4300.0,95.8539,95.8865,95.7399,95.7562,4300.0
2015-11-09 12:15:00,117.5,117.73,117.5,117.64,2800.0,95.7399,95.9273,95.7399,95.8539,2800.0
2015-11-09 12:20:00,117.64,117.64,117.5,117.5,2650.0,95.8539,95.8539,95.7399,95.7399,2650.0
2015-11-09 12:25:00,117.48,117.61,117.48,117.59,4970.0,95.7236,95.8295,95.7236,95.8132,4970.0
2015-11-09 12:30:00,117.52,117.62,117.52,117.52,2580.0,95.7562,95.8376,95.7562,95.7562,2580.0
2015-11-09 12:35:00,117.58,117.67,117.58,117.66,3600.0,95.805,95.8784,95.805,95.8702,3600.0
2015-11-09 12:40:00,117.66,117.83,117.66,117.8,4812.0,95.8702,96.0087,95.8702,95.9843,4812.0
2015-11-09 12:45:00,117.76,117.89,117.76,117.79,1850.0,95.9517,96.0576,95.9517,95.9762,1850.0
2015-11-09 12:50:00,117.79,117.84,117.68,117.83,2601.0,95.9762,96.0169,95.8865,96.0087,2601.0
2015-11-09 12:55:00,117.79,117.88,117.72,117.73,2705.0,95.9762,96.0495,95.9191,95.9273,2705.0
2015-11-09 13:00:00,117.75,117.89,117.65,117.65,2601.0,95.9436,96.0576,95.8621,95.8621,2601.0
2015-11-09 13:05:00,117.75,117.83,117.58,117.63,3788.0,95.9436,96.0087,95.805,95.8458,3788.0
2015-11-09 13:10:00,117.63,117.63,117.43,117.49,2074.0,95.8458,95.8458,95.6828,95.7317,2074.0
2015-11-09 13:15:00,117.41,117.41,117.29,117.36,3795.0,95.6665,95.6665,95.5688,95.6258,3795.0
2015-11-09 13:20:00,117.29,117.4,117.29,117.31,4200.0,95.5688,95.6584,95.5688,95.585,4200.0
2015-11-09 13:25:00,117.4,117.47,117.37,117.44,3740.0,95.6584,95.7154,95.6339,95.691,3740.0
2015-11-09 13:30:00,117.43,117.48,117.36,117.39,4133.0,95.6828,95.7236,95.6258,95.6502,4133.0
2015-11-09 13:35:00,117.34,117.52,117.33,117.48,5446.0,95.6095,95.7562,95.6013,95.7236,5446.0
2015-11-09 13:40:00,117.42,117.49,117.37,117.49,2500.0,95.6747,95.7317,95.6339,95.7317,2500.0
2015-11-09 13:45:00,117.51,117.51,117.24,117.27,2430.0,95.748,95.748,95.528,95.5525,2430.0
2015-11-09 13:50:00,117.23,117.3,117.13,117.3,3958.0,95.5199,95.5769,95.4384,95.5769,3958.0
2015-11-09 13:55:00,117.25,117.32,117.2,117.32,3857.0,95.5362,95.5932,95.4954,95.5932,3857.0
2015-11-09 14:00:00,117.33,117.41,117.22,117.41,3300.0,95.6013,95.6665,95.5117,95.6665,3300.0
2015-11-09 14:05:00,117.38,117.52,117.34,117.51,5213.0,95.6421,95.7562,95.6095,95.748,5213.0
2015-11-09 14:10:00,117.51,117.51,117.42,117.47,2775.0,95.748,95.748,95.6747,95.7154,2775.0
2015-11-09 14:15:00,117.43,117.46,117.28,117.4,3400.0,95.6828,95.7073,95.5606,95.6584,3400.0
2015-11-09 14:20:00,117.36,117.48,117.35,117.47,6770.0,95.6258,95.7236,95.6176,95.7154,6770.0
2015-11-09 14:25:00,117.43,117.55,117.43,117.55,8268.0,95.6828,95.7806,95.6828,95.7806,8268.0
2015-11-09 14:30:00,117.55,117.7,117.54,117.65,7416.0,95.7806,95.9028,95.7725,95.8621,7416.0
2015-11-09 14:35:00,117.65,117.66,117.43,117.44,4400.0,95.8621,95.8702,95.6828,95.691,4400.0
2015-11-09 14:40:00,117.44,117.45,117.23,117.23,4261.0,95.691,95.6991,95.5199,95.5199,4261.0
2015-11-09 14:45:00,117.27,117.27,117.14,117.19,5500.0,95.5525,95.5525,95.4465,95.4873,5500.0
2015-11-09 14:50:00,117.16,117.24,117.14,117.24,5131.0,95.4628,95.528,95.4465,95.528,5131.0
2015-11-09 14:55:00,117.24,117.32,117.14,117.15,4608.0,95.528,95.5932,95.4465,95.4547,4608.0
2015-11-09 15:00:00,117.15,117.15,116.96,117.09,9570.0,95.4547,95.4547,95.2999,95.4058,9570.0
2015-11-09 15:05:00,117.09,117.13,116.93,116.94,5900.0,95.4058,95.4384,95.2754,95.2836,5900.0
2015-11-09 15:10:00,116.98,117.2,116.95,117.15,10708.0,95.3162,95.4954,95.2917,95.4547,10708.0
2015-11-09 15:15:00,117.15,117.19,116.8,116.96,7465.0,95.4547,95.4873,95.1695,95.2999,7465.0
2015-11-09 15:20:00,116.96,117.05,116.88,117.05,4500.0,95.2999,95.3732,95.2347,95.3732,4500.0
2015-11-09 15:25:00,117.04,117.18,117.04,117.08,7816.0,95.3651,95.4791,95.3651,95.3976,7816.0
2015-11-09 15:30:00,117.09,117.31,117.09,117.27,18642.0,95.4058,95.585,95.4058,95.5525,18642.0
2015-11-09 15:35:00,117.28,117.39,117.23,117.37,16566.0,95.5606,95.6502,95.5199,95.6339,16566.0
2015-11-09 15:40:00,117.38,117.66,117.35,117.54,12087.0,95.6421,95.8702,95.6176,95.7725,12087.0
2015-11-09 15:45:00,117.57,117.72,117.53,117.67,14461.0,95.7969,95.9191,95.7643,95.8784,14461.0
2015-11-09 15:50:00,117.67,117.71,117.51,117.51,20319.0,95.8784,95.911,95.748,95.748,20319.0
2015-11-09 15:55:00,117.5,117.52,117.37,117.4,40907.0,95.7399,95.7562,95.6339,95.6584,40907.0
2015-11-10 09:30:00,116.86,117.75,116.72,117.07,7669.0,95.2184,95.9436,95.1043,95.3895,7669.0
2015-11-10 09:35:00,117.43,117.58,117.0,117.22,35431.0,95.6828,95.805,95.3325,95.5117,35431.0
2015-11-10 09:40:00,117.36,117.36,116.85,116.99,15139.0,95.6258,95.6258,95.2102,95.3243,15139.0
2015-11-10 09:45:00,116.98,116.98,116.81,116.94,6280.0,95.3162,95.3162,95.1776,95.2836,6280.0
2015-11-10 09:50:00,117.04,117.23,116.93,116.93,6359.0,95.3651,95.5199,95.2754,95.2754,6359.0
2015-11-10 09:55:00,116.93,117.02,116.71,116.71,11040.0,95.2754,95.3488,95.0962,95.0962,11040.0
2015-11-10 10:00:00,116.73,116.76,116.44,116.44,3819.0,95.1125,95.1369,94.8762,94.8762,3819.0
2015-11-10 10:05:00,116.42,116.44,116.24,116.31,4033.0,94.8599,94.8762,94.7132,94.7702,4033.0
2015-11-10 10:10:00,116.34,116.47,116.21,116.24,7101.0,94.7947,94.9006,94.6888,94.7132,7101.0
2015-11-10 10:15:00,116.2,116.2,115.86,115.86,5996.0,94.6806,94.6806,94.4036,94.4036,5996.0
2015-11-10 10:20:00,115.83,115.91,115.73,115.73,6746.0,94.3791,94.4443,94.2977,94.2977,6746.0
2015-11-10 10:25:00,115.84,115.96,115.72,115.88,18947.0,94.3873,94.4851,94.2895,94.4199,18947.0
2015-11-10 10:30:00,115.88,115.92,115.78,115.87,8051.0,94.4199,94.4525,94.3384,94.4117,8051.0
2015-11-10 10:35:00,115.87,116.19,115.83,116.11,7869.0,94.4117,94.6725,94.3791,94.6073,7869.0
2015-11-10 10:40:00,116.11,116.29,115.99,116.23,10140.0,94.6073,94.7539,94.5095,94.7051,10140.0
2015-11-10 10:45:00,116.26,116.33,116.14,116.27,11068.0,94.7295,94.7865,94.6317,94.7376,11068.0
2015-11-10 10:50:00,116.34,116.34,116.12,116.18,4869.0,94.7947,94.7947,94.6154,94.6643,4869.0
2015-11-10 10:55:00,116.16,116.46,116.14,116.37,7110.0,94.648,94.8925,94.6317,94.8191,7110.0
2015-11-10 11:00:00,116.4,116.56,116.38,116.47,9004.0,94.8436,94.9739,94.8273,94.9006,9004.0
2015-11-10 11:05:00,116.43,116.55,116.3,116.3,6516.0,94.868,94.9658,94.7621,94.7621,6516.0
2015-11-10 11:10:00,116.23,116.39,116.23,116.35,3749.0,94.7051,94.8354,94.7051,94.8028,3749.0
2015-11-10 11:15:00,116.37,116.47,116.26,116.42,2800.0,94.8191,94.9006,94.7295,94.8599,2800.0
2015-11-10 11:20:00,116.47,116.58,116.32,116.32,2800.0,94.9006,94.9902,94.7784,94.7784,2800.0
2015-11-10 11:25:00,116.35,116.39,116.15,116.22,3740.0,94.8028,94.8354,94.6399,94.6969,3740.0
2015-11-10 11:30:00,116.28,116.36,116.24,116.29,3100.0,94.7458,94.811,94.7132,94.7539,3100.0
2015-11-10 11:35:00,116.35,116.39,116.14,116.14,11617.0,94.8028,94.8354,94.6317,94.6317,11617.0
2015-11-10 11:40:00,116.21,116.37,116.14,116.27,3704.0,94.6888,94.8191,94.6317,94.7376,3704.0
2015-11-10 11:45:00,116.27,116.32,116.18,116.26,5745.0,94.7376,94.7784,94.6643,94.7295,5745.0
2015-11-10 11:50:00,116.23,116.34,116.2,116.23,3102.0,94.7051,94.7947,94.6806,94.7051,3102.0
2015-11-10 11:55:00,116.18,116.18,116.08,116.15,2600.0,94.6643,94.6643,94.5828,94.6399,2600.0
2015-11-10 12:00:00,116.19,116.22,116.1,116.13,4055.0,94.6725,94.6969,94.5991,94.6236,4055.0
2015-11-10 12:05:00,116.18,116.22,116.06,116.15,4300.0,94.6643,94.6969,94.5665,94.6399,4300.0
2015-11-10 12:10:00,116.19,116.26,116.16,116.25,3700.0,94.6725,94.7295,94.648,94.7214,3700.0
2015-11-10 12:15:00,116.25,116.27,116.23,116.27,4100.0,94.7214,94.7376,94.7051,94.7376,4100.0
2015-11-10 12:20:00,116.27,116.27,116.18,116.18,1813.0,94.7376,94.7376,94.6643,94.6643,1813.0
2015-11-10 12:25:00,116.23,116.28,116.18,116.23,2825.0,94.7051,94.7458,94.6643,94.7051,2825.0
2015-11-10 12:30:00,116.14,116.14,116.02,116.03,1538.0,94.6317,94.6317,94.5339,94.5421,1538.0
2015-11-10 12:35:00,116.06,116.13,116.06,116.13,1150.0,94.5665,94.6236,94.5665,94.6236,1150.0
2015-11-10 12:40:00,116.13,116.15,116.03,116.06,6200.0,94.6236,94.6399,94.5421,94.5665,6200.0
2015-11-10 12:45:00,116.03,116.23,116.03,116.23,1518.0,94.5421,94.7051,94.5421,94.7051,1518.0
2015-11-10 12:50:00,116.25,116.32,116.23,116.23,3100.0,94.7214,94.7784,94.7051,94.7051,3100.0
2015-11-10 12:55:00,116.26,116.27,116.24,116.27,2200.0,94.7295,94.7376,94.7132,94.7376,2200.0
2015-11-10 13:00:00,116.23,116.26,116.17,116.2,3048.0,94.7051,94.7295,94.6562,94.6806,3048.0
2015-11-10 13:05:00,116.23,116.31,116.16,116.16,2900.0,94.7051,94.7702,94.648,94.648,2900.0
2015-11-10 13:10:00,116.16,116.24,116.03,116.03,3657.0,94.648,94.7132,94.5421,94.5421,3657.0
2015-11-10 13:15:00,116.07,116.2,115.97,115.97,4800.0,94.5747,94.6806,94.4932,94.4932,4800.0
2015-11-10 13:20:00,115.97,116.04,115.92,116.0,3230.0,94.4932,94.5502,94.4525,94.5177,3230.0
2015-11-10 13:25:00,116.02,116.13,115.97,116.13,3200.0,94.5339,94.6236,94.4932,94.6236,3200.0
2015-11-10 13:30:00,116.17,116.17,116.09,116.15,1900.0,94.6562,94.6562,94.591,94.6399,1900.0
2015-11-10 13:35:00,116.07,116.21,116.05,116.16,4865.0,94.5747,94.6888,94.5584,94.648,4865.0
2015-11-10 13:40:00,116.13,116.31,116.13,116.31,2000.0,94.6236,94.7702,94.6236,94.7702,2000.0
2015-11-10 13:45:00,116.31,116.44,116.3,116.44,2850.0,94.7702,94.8762,94.7621,94.8762,2850.0
2015-11-10 13:50:00,116.42,116.43,116.35,116.41,6298.0,94.8599,94.868,94.8028,94.8517,6298.0
2015-11-10 13:55:00,116.41,116.44,116.38,116.43,4050.0,94.8517,94.8762,94.8273,94.868,4050.0
2015-11-10 14:00:00,116.43,116.46,116.4,116.46,3390.0,94.868,94.8925,94.8436,94.8925,3390.0
2015-11-10 14:05:00,116.4,116.47,116.38,116.38,4912.0,94.8436,94.9006,94.8273,94.8273,4912.0
2015-11-10 14:10:00,116.39,116.48,116.37,116.47,5974.0,94.8354,94.9088,94.8191,94.9006,5974.0
2015-11-10 14:15:00,116.45,116.47,116.32,116.39,6141.0,94.8843,94.9006,94.7784,94.8354,6141.0
2015-11-10 14:20:00,116.38,116.4,116.32,116.35,7765.0,94.8273,94.8436,94.7784,94.8028,7765.0
2015-11-10 14:25:00,116.35,116.4,116.3,116.38,4777.0,94.8028,94.8436,94.7621,94.8273,4777.0
2015-11-10 14:30:00,116.35,116.51,116.35,116.43,3716.0,94.8028,94.9332,94.8028,94.868,3716.0
2015-11-10 14:35:00,116.43,116.5,116.41,116.5,4872.0,94.868,94.9251,94.8517,94.9251,4872.0
2015-11-10 14:40:00,116.49,116.67,116.46,116.61,5861.0,94.9169,95.0636,94.8925,95.0147,5861.0
2015-11-10 14:45:00,116.62,116.68,116.52,116.64,6055.0,95.0228,95.0717,94.9414,95.0391,6055.0
2015-11-10 14:50:00,116.64,116.77,116.62,116.68,4704.0,95.0391,95.1451,95.0228,95.0717,4704.0
2015-11-10 14:55:00,116.65,116.69,116.6,116.64,8141.0,95.0473,95.0799,95.0065,95.0391,8141.0
2015-11-10 15:00:00,116.64,116.71,116.56,116.67,6812.0,95.0391,95.0962,94.9739,95.0636,6812.0
2015-11-10 15:05:00,116.67,116.75,116.63,116.74,3700.0,95.0636,95.1288,95.031,95.1206,3700.0
2015-11-10 15:10:00,116.74,116.74,116.63,116.68,4386.0,95.1206,95.1206,95.031,95.0717,4386.0
2015-11-10 15:15:00,116.72,116.73,116.58,116.6,4490.0,95.1043,95.1125,94.9902,95.0065,4490.0
2015-11-10 15:20:00,116.61,116.63,116.53,116.54,7389.0,95.0147,95.031,94.9495,94.9576,7389.0
2015-11-10 15:25:00,116.55,116.62,116.51,116.59,6610.0,94.9658,95.0228,94.9332,94.9984,6610.0
2015-11-10 15:30:00,116.59,116.67,116.54,116.54,8772.0,94.9984,95.0636,94.9576,94.9576,8772.0
2015-11-10 15:35:00,116.54,116.57,116.48,116.53,9972.0,94.9576,94.9821,94.9088,94.9495,9972.0
2015-11-10 15:40:00,116.51,116.66,116.5,116.56,12540.0,94.9332,95.0554,94.9251,94.9739,12540.0
2015-11-10 15:45:00,116.56,116.62,116.52,116.52,14090.0,94.9739,95.0228,94.9414,94.9414,14090.0
2015-11-10 15:50:00,116.51,116.53,116.41,116.47,15836.0,94.9332,94.9495,94.8517,94.9006,15836.0
2015-11-10 15:55:00,116.45,116.56,116.4,116.55,32709.0,94.8843,94.9739,94.8436,94.9658,32709.0
2015-11-11 09:30:00,117.38,117.38,116.69,116.73,12708.0,95.6421,95.6421,95.0799,95.1125,12708.0
2015-11-11 09:35:00,116.79,117.23,116.79,117.23,6885.0,95.1613,95.5199,95.1613,95.5199,6885.0
2015-11-11 09:40:00,117.23,117.3,116.78,116.78,12136.0,95.5199,95.5769,95.1532,95.1532,12136.0
2015-11-11 09:45:00,116.87,116.93,116.75,116.93,3211.0,95.2265,95.2754,95.1288,95.2754,3211.0
2015-11-11 09:50:00,116.94,117.18,116.94,117.16,6955.0,95.2836,95.4791,95.2836,95.4628,6955.0
2015-11-11 09:55:00,117.09,117.13,116.86,116.86,6743.0,95.4058,95.4384,95.2184,95.2184,6743.0
2015-11-11 10:00:00,116.86,116.86,116.5,116.7,6634.0,95.2184,95.2184,94.9251,95.088,6634.0
2015-11-11 10:05:00,116.7,116.72,116.56,116.56,2300.0,95.088,95.1043,94.9739,94.9739,2300.0
2015-11-11 10:10:00,116.59,116.63,116.35,116.37,6134.0,94.9984,95.031,94.8028,94.8191,6134.0
2015-11-11 10:15:00,116.39,116.46,116.31,116.46,2300.0,94.8354,94.8925,94.7702,94.8925,2300.0
2015-11-11 10:20:00,116.51,116.51,116.33,116.38,4448.0,94.9332,94.9332,94.7865,94.8273,4448.0
2015-11-11 10:25:00,116.33,116.43,116.32,116.32,1700.0,94.7865,94.868,94.7784,94.7784,1700.0
2015-11-11 10:30:00,116.4,116.47,116.36,116.43,4160.0,94.8436,94.9006,94.811,94.868,4160.0
2015-11-11 10:35:00,116.44,116.44,116.29,116.32,3399.0,94.8762,94.8762,94.7539,94.7784,3399.0
2015-11-11 10:40:00,116.33,116.4,116.28,116.4,3726.0,94.7865,94.8436,94.7458,94.8436,3726.0
2015-11-11 10:45:00,116.46,116.54,116.41,116.43,4447.0,94.8925,94.9576,94.8517,94.868,4447.0
2015-11-11 10:50:00,116.39,116.4,116.2,116.29,4100.0,94.8354,94.8436,94.6806,94.7539,4100.0
2015-11-11 10:55:00,116.41,116.51,116.33,116.46,8374.0,94.8517,94.9332,94.7865,94.8925,8374.0
2015-11-11 11:00:00,116.49,116.52,116.33,116.48,4235.0,94.9169,94.9414,94.7865,94.9088,4235.0
2015-11-11 11:05:00,116.48,116.53,116.41,116.43,3983.0,94.9088,94.9495,94.8517,94.868,3983.0
2015-11-11 11:10:00,116.38,116.38,116.23,116.24,4018.0,94.8273,94.8273,94.7051,94.7132,4018.0
2015-11-11 11:15:00,116.28,116.39,116.28,116.39,2674.0,94.7458,94.8354,94.7458,94.8354,2674.0
2015-11-11 11:20:00,116.45,116.51,116.4,116.4,2864.0,94.8843,94.9332,94.8436,94.8436,2864.0
2015-11-11 11:25:00,116.47,116.52,116.42,116.42,4177.0,94.9006,94.9414,94.8599,94.8599,4177.0
2015-11-11 11:30:00,116.45,116.51,116.44,116.44,5969.0,94.8843,94.9332,94.8762,94.8762,5969.0
2015-11-11 11:35:00,116.39,116.42,116.35,116.42,3600.0,94.8354,94.8599,94.8028,94.8599,3600.0
2015-11-11 11:40:00,116.43,116.43,116.37,116.4,1800.0,94.868,94.868,94.8191,94.8436,1800.0
2015-11-11 11:45:00,116.45,116.57,116.45,116.55,3689.0,94.8843,94.9821,94.8843,94.9658,3689.0
2015-11-11 11:50:00,116.56,116.6,116.52,116.52,3783.0,94.9739,95.0065,94.9414,94.9414,3783.0
2015-11-11 11:55:00,116.51,116.54,116.44,116.49,5370.0,94.9332,94.9576,94.8762,94.9169,5370.0
2015-11-11 12:00:00,116.5,116.51,116.45,116.48,2330.0,94.9251,94.9332,94.8843,94.9088,2330.0
2015-11-11 12:05:00,116.48,116.64,116.47,116.51,3345.0,94.9088,95.0391,94.9006,94.9332,3345.0
2015-11-11 12:10:00,116.56,116.56,116.54,116.54,972.0,94.9739,94.9739,94.9576,94.9576,972.0
2015-11-11 12:15:00,116.54,116.55,116.44,116.44,4100.0,94.9576,94.9658,94.8762,94.8762,4100.0
2015-11-11 12:20:00,116.44,116.57,116.44,116.51,5185.0,94.8762,94.9821,94.8762,94.9332,5185.0
2015-11-11 12:25:00,116.53,116.63,116.49,116.5,6703.0,94.9495,95.031,94.9169,94.9251,6703.0
2015-11-11 12:30:00,116.55,116.56,116.48,116.53,7063.0,94.9658,94.9739,94.9088,94.9495,7063.0
2015-11-11 12:35:00,116.57,116.59,116.5,116.58,15281.0,94.9821,94.9984,94.9251,94.9902,15281.0
2015-11-11 12:40:00,116.55,116.66,116.55,116.64,4529.0,94.9658,95.0554,94.9658,95.0391,4529.0
2015-11-11 12:45:00,116.65,116.65,116.6,116.65,3442.0,95.0473,95.0473,95.0065,95.0473,3442.0
2015-11-11 12:50:00,116.65,116.67,116.62,116.67,4767.0,95.0473,95.0636,95.0228,95.0636,4767.0
2015-11-11 12:55:00,116.67,116.68,116.62,116.65,3774.0,95.0636,95.0717,95.0228,95.0473,3774.0
2015-11-11 13:00:00,116.65,116.65,116.51,116.51,1322.0,95.0473,95.0473,94.9332,94.9332,1322.0
2015-11-11 13:05:00,116.51,116.51,116.26,116.31,6315.0,94.9332,94.9332,94.7295,94.7702,6315.0
2015-11-11 13:10:00,116.32,116.32,116.22,116.27,2250.0,94.7784,94.7784,94.6969,94.7376,2250.0
2015-11-11 13:15:00,116.26,116.26,116.16,116.17,3201.0,94.7295,94.7295,94.648,94.6562,3201.0
2015-11-11 13:20:00,116.19,116.33,116.18,116.19,9397.0,94.6725,94.7865,94.6643,94.6725,9397.0
2015-11-11 13:25:00,116.18,116.23,116.08,116.22,10582.0,94.6643,94.7051,94.5828,94.6969,10582.0
2015-11-11 13:30:00,116.23,116.23,116.2,116.2,936.0,94.7051,94.7051,94.6806,94.6806,936.0
2015-11-11 13:35:00,116.14,116.27,116.08,116.27,3101.0,94.6317,94.7376,94.5828,94.7376,3101.0
2015-11-11 13:40:00,116.29,116.36,116.28,116.33,2133.0,94.7539,94.811,94.7458,94.7865,2133.0
2015-11-11 13:45:00,116.33,116.33,116.27,116.31,2772.0,94.7865,94.7865,94.7376,94.7702,2772.0
2015-11-11 13:50:00,116.33,116.33,116.28,116.31,2275.0,94.7865,94.7865,94.7458,94.7702,2275.0
2015-11-11 13:55:00,116.29,116.29,116.2,116.23,3300.0,94.7539,94.7539,94.6806,94.7051,3300.0
2015-11-11 14:00:00,116.21,116.21,116.05,116.13,3047.0,94.6888,94.6888,94.5584,94.6236,3047.0
2015-11-11 14:05:00,116.1,116.19,116.09,116.15,3536.0,94.5991,94.6725,94.591,94.6399,3536.0
2015-11-11 14:10:00,116.1,116.16,116.06,116.15,3580.0,94.5991,94.648,94.5665,94.6399,3580.0
2015-11-11 14:15:00,116.11,116.15,116.08,116.15,4319.0,94.6073,94.6399,94.5828,94.6399,4319.0
2015-11-11 14:20:00,116.14,116.16,116.08,116.12,5100.0,94.6317,94.648,94.5828,94.6154,5100.0
2015-11-11 14:25:00,116.12,116.26,116.08,116.26,3851.0,94.6154,94.7295,94.5828,94.7295,3851.0
2015-11-11 14:30:00,116.26,116.31,116.24,116.31,4674.0,94.7295,94.7702,94.7132,94.7702,4674.0
2015-11-11 14:35:00,116.32,116.32,116.23,116.23,2426.0,94.7784,94.7784,94.7051,94.7051,2426.0
2015-11-11 14:40:00,116.25,116.25,115.97,115.98,9735.0,94.7214,94.7214,94.4932,94.5014,9735.0
2015-11-11 14:45:00,115.98,116.05,115.93,115.99,6085.0,94.5014,94.5584,94.4606,94.5095,6085.0
2015-11-11 14:50:00,115.97,116.06,115.94,116.02,10420.0,94.4932,94.5665,94.4688,94.5339,10420.0
2015-11-11 14:55:00,115.95,115.99,115.81,115.81,10787.0,94.4769,94.5095,94.3628,94.3628,10787.0
2015-11-11 15:00:00,115.81,115.91,115.8,115.81,7600.0,94.3628,94.4443,94.3547,94.3628,7600.0
2015-11-11 15:05:00,115.82,115.98,115.81,115.81,18050.0,94.371,94.5014,94.3628,94.3628,18050.0
2015-11-11 15:10:00,115.81,115.93,115.79,115.88,11926.0,94.3628,94.4606,94.3465,94.4199,11926.0
2015-11-11 15:15:00,115.87,115.97,115.87,115.9,10396.0,94.4117,94.4932,94.4117,94.4362,10396.0
2015-11-11 15:20:00,115.92,116.03,115.92,116.0,17655.0,94.4525,94.5421,94.4525,94.5177,17655.0
2015-11-11 15:25:00,116.02,116.21,116.01,116.21,25954.0,94.5339,94.6888,94.5258,94.6888,25954.0
2015-11-11 15:30:00,116.22,116.24,116.11,116.13,9769.0,94.6969,94.7132,94.6073,94.6236,9769.0
2015-11-11 15:35:00,116.13,116.21,116.07,116.21,7008.0,94.6236,94.6888,94.5747,94.6888,7008.0
2015-11-11 15:40:00,116.21,116.25,116.1,116.23,13463.0,94.6888,94.7214,94.5991,94.7051,13463.0
2015-11-11 15:45:00,116.23,116.23,116.04,116.05,10155.0,94.7051,94.7051,94.5502,94.5584,10155.0
2015-11-11 15:50:00,116.05,116.22,116.04,116.15,21972.0,94.5584,94.6969,94.5502,94.6399,21972.0
2015-11-11 15:55:00,116.14,116.14,116.01,116.03,22832.0,94.6317,94.6317,94.5258,94.5421,22832.0
2015-11-12 09:30:00,115.1,115.18,114.32,114.85,15355.0,93.7843,93.8495,93.1488,93.5806,15355.0
2015-11-12 09:35:00,114.97,115.14,114.59,114.59,5550.0,93.6784,93.8169,93.3688,93.3688,5550.0
2015-11-12 09:40:00,114.7,114.87,114.49,114.49,11854.0,93.4584,93.5969,93.2873,93.2873,11854.0
2015-11-12 09:45:00,114.5,114.86,114.39,114.76,7439.0,93.2954,93.5888,93.2058,93.5073,7439.0
2015-11-12 09:50:00,114.82,114.95,114.68,114.94,5408.0,93.5562,93.6621,93.4421,93.654,5408.0
2015-11-12 09:55:00,114.85,114.85,114.71,114.76,5416.0,93.5806,93.5806,93.4665,93.5073,5416.0
2015-11-12 10:00:00,114.65,114.74,114.62,114.62,4335.0,93.4177,93.491,93.3932,93.3932,4335.0
2015-11-12 10:05:00,114.6,114.68,114.44,114.61,11416.0,93.3769,93.4421,93.2466,93.3851,11416.0
2015-11-12 10:10:00,114.65,114.78,114.56,114.77,8001.0,93.4177,93.5236,93.3443,93.5154,8001.0
2015-11-12 10:15:00,114.73,115.0,114.73,114.93,4893.0,93.4828,93.7028,93.4828,93.6458,4893.0
2015-11-12 10:20:00,114.91,114.91,114.73,114.82,5308.0,93.6295,93.6295,93.4828,93.5562,5308.0
2015-11-12 10:25:00,114.78,114.86,114.75,114.81,2750.0,93.5236,93.5888,93.4991,93.548,2750.0
2015-11-12 10:30:00,114.9,114.9,114.7,114.72,9529.0,93.6214,93.6214,93.4584,93.4747,9529.0
2015-11-12 10:35:00,114.74,115.05,114.74,115.05,6989.0,93.491,93.7436,93.491,93.7436,6989.0
2015-11-12 10:40:00,114.99,115.02,114.85,114.97,6480.0,93.6947,93.7191,93.5806,93.6784,6480.0
2015-11-12 10:45:00,114.96,114.98,114.8,114.8,9939.0,93.6703,93.6865,93.5399,93.5399,9939.0
2015-11-12 10:50:00,114.8,114.84,114.77,114.84,3428.0,93.5399,93.5725,93.5154,93.5725,3428.0
2015-11-12 10:55:00,114.91,115.18,114.87,115.17,6259.0,93.6295,93.8495,93.5969,93.8414,6259.0
2015-11-12 11:00:00,115.19,115.2,115.08,115.17,4959.0,93.8577,93.8658,93.768,93.8414,4959.0
2015-11-12 11:05:00,115.19,115.25,115.11,115.24,6136.0,93.8577,93.9065,93.7925,93.8984,6136.0
2015-11-12 11:10:00,115.23,115.23,115.06,115.09,5744.0,93.8902,93.8902,93.7517,93.7762,5744.0
2015-11-12 11:15:00,115.09,115.1,114.97,115.01,4723.0,93.7762,93.7843,93.6784,93.711,4723.0
2015-11-12 11:20:00,115.01,115.05,114.93,114.94,12873.0,93.711,93.7436,93.6458,93.654,12873.0
2015-11-12 11:25:00,114.94,115.03,114.94,114.98,6564.0,93.654,93.7273,93.654,93.6865,6564.0
2015-11-12 11:30:00,114.99,115.0,114.89,114.91,5950.0,93.6947,93.7028,93.6132,93.6295,5950.0
2015-11-12 11:35:00,114.92,114.94,114.83,114.84,2702.0,93.6377,93.654,93.5643,93.5725,2702.0
2015-11-12 11:40:00,114.84,114.9,114.82,114.88,3351.0,93.5725,93.6214,93.5562,93.6051,3351.0
2015-11-12 11:45:00,114.88,114.95,114.81,114.95,4193.0,93.6051,93.6621,93.548,93.6621,4193.0
2015-11-12 11:50:00,114.92,114.92,114.83,114.88,3490.0,93.6377,93.6377,93.5643,93.6051,3490.0
2015-11-12 11:55:00,114.94,115.02,114.9,114.95,2300.0,93.654,93.7191,93.6214,93.6621,2300.0
2015-11-12 12:00:00,114.95,115.09,114.95,115.09,3902.0,93.6621,93.7762,93.6621,93.7762,3902.0
2015-11-12 12:05:00,115.07,115.07,114.99,114.99,2548.0,93.7599,93.7599,93.6947,93.6947,2548.0
2015-11-12 12:10:00,114.9,114.9,114.7,114.72,2600.0,93.6214,93.6214,93.4584,93.4747,2600.0
2015-11-12 12:15:00,114.72,114.72,114.65,114.65,2413.0,93.4747,93.4747,93.4177,93.4177,2413.0
2015-11-12 12:20:00,114.58,114.58,114.52,114.55,1800.0,93.3606,93.3606,93.3117,93.3362,1800.0
2015-11-12 12:25:00,114.55,114.6,114.55,114.6,2801.0,93.3362,93.3769,93.3362,93.3769,2801.0
2015-11-12 12:30:00,114.62,114.62,114.56,114.6,1612.0,93.3932,93.3932,93.3443,93.3769,1612.0
2015-11-12 12:35:00,114.66,114.66,114.55,114.6,1000.0,93.4258,93.4258,93.3362,93.3769,1000.0
2015-11-12 12:40:00,114.61,114.76,114.6,114.76,2901.0,93.3851,93.5073,93.3769,93.5073,2901.0
2015-11-12 12:45:00,114.76,114.85,114.75,114.83,3080.0,93.5073,93.5806,93.4991,93.5643,3080.0
2015-11-12 12:50:00,114.89,115.03,114.88,114.97,4505.0,93.6132,93.7273,93.6051,93.6784,4505.0
2015-11-12 12:55:00,114.88,114.92,114.87,114.89,1280.0,93.6051,93.6377,93.5969,93.6132,1280.0
2015-11-12 13:00:00,114.89,114.96,114.89,114.96,900.0,93.6132,93.6703,93.6132,93.6703,900.0
2015-11-12 13:05:00,114.92,114.95,114.88,114.88,1800.0,93.6377,93.6621,93.6051,93.6051,1800.0
2015-11-12 13:10:00,114.86,114.98,114.85,114.93,2000.0,93.5888,93.6865,93.5806,93.6458,2000.0
2015-11-12 13:15:00,114.93,115.06,114.92,115.05,2290.0,93.6458,93.7517,93.6377,93.7436,2290.0
2015-11-12 13:20:00,115.04,115.11,114.94,115.01,3489.0,93.7354,93.7925,93.654,93.711,3489.0
2015-11-12 13:25:00,115.01,115.03,114.94,115.0,1399.0,93.711,93.7273,93.654,93.7028,1399.0
2015-11-12 13:30:00,115.03,115.16,114.97,114.97,5723.0,93.7273,93.8332,93.6784,93.6784,5723.0
2015-11-12 13:35:00,115.0,115.0,114.91,114.93,2610.0,93.7028,93.7028,93.6295,93.6458,2610.0
2015-11-12 13:40:00,115.0,115.04,114.88,114.89,3865.0,93.7028,93.7354,93.6051,93.6132,3865.0
2015-11-12 13:45:00,114.88,114.92,114.81,114.92,1900.0,93.6051,93.6377,93.548,93.6377,1900.0
2015-11-12 13:50:00,114.93,114.96,114.79,114.86,4465.0,93.6458,93.6703,93.5317,93.5888,4465.0
2015-11-12 13:55:00,114.86,114.97,114.84,114.95,7820.0,93.5888,93.6784,93.5725,93.6621,7820.0
2015-11-12 14:00:00,114.95,114.96,114.82,114.86,3330.0,93.6621,93.6703,93.5562,93.5888,3330.0
2015-11-12 14:05:00,114.86,114.9,114.74,114.86,16915.0,93.5888,93.6214,93.491,93.5888,16915.0
2015-11-12 14:10:00,114.9,114.9,114.74,114.74,980.0,93.6214,93.6214,93.491,93.491,980.0
2015-11-12 14:15:00,114.74,114.75,114.63,114.69,6281.0,93.491,93.4991,93.4014,93.4503,6281.0
2015-11-12 14:20:00,114.68,114.71,114.57,114.57,4428.0,93.4421,93.4665,93.3525,93.3525,4428.0
2015-11-12 14:25:00,114.63,114.84,114.63,114.81,3433.0,93.4014,93.5725,93.4014,93.548,3433.0
2015-11-12 14:30:00,114.83,114.89,114.74,114.74,4968.0,93.5643,93.6132,93.491,93.491,4968.0
2015-11-12 14:35:00,114.77,114.78,114.62,114.62,4943.0,93.5154,93.5236,93.3932,93.3932,4943.0
2015-11-12 14:40:00,114.62,114.69,114.61,114.69,6879.0,93.3932,93.4503,93.3851,93.4503,6879.0
2015-11-12 14:45:00,114.69,114.69,114.42,114.42,6005.0,93.4503,93.4503,93.2303,93.2303,6005.0
2015-11-12 14:50:00,114.46,114.46,114.26,114.28,6850.0,93.2628,93.2628,93.0999,93.1162,6850.0
2015-11-12 14:55:00,114.28,114.38,114.18,114.36,7948.0,93.1162,93.1977,93.0347,93.1814,7948.0
2015-11-12 15:00:00,114.36,114.47,114.29,114.35,6436.0,93.1814,93.271,93.1243,93.1732,6436.0
2015-11-12 15:05:00,114.35,114.39,114.28,114.38,3368.0,93.1732,93.2058,93.1162,93.1977,3368.0
2015-11-12 15:10:00,114.37,114.45,114.3,114.42,6820.0,93.1895,93.2547,93.1325,93.2303,6820.0
2015-11-12 15:15:00,114.42,114.51,114.33,114.5,10800.0,93.2303,93.3036,93.1569,93.2954,10800.0
2015-11-12 15:20:00,114.5,114.52,114.36,114.43,5426.0,93.2954,93.3117,93.1814,93.2384,5426.0
2015-11-12 15:25:00,114.43,114.5,114.39,114.42,6919.0,93.2384,93.2954,93.2058,93.2303,6919.0
2015-11-12 15:30:00,114.43,114.43,114.28,114.29,9286.0,93.2384,93.2384,93.1162,93.1243,9286.0
2015-11-12 15:35:00,114.28,114.32,114.23,114.26,8189.0,93.1162,93.1488,93.0754,93.0999,8189.0
2015-11-12 15:40:00,114.25,114.25,114.04,114.1,8687.0,93.0917,93.0917,92.9206,92.9695,8687.0
2015-11-12 15:45:00,114.1,114.15,113.98,114.0,19533.0,92.9695,93.0103,92.8717,92.888,19533.0
2015-11-12 15:50:00,114.0,114.03,113.82,113.9,20585.0,92.888,92.9125,92.7414,92.8066,20585.0
2015-11-12 15:55:00,113.9,113.94,113.79,113.81,47772.0,92.8066,92.8391,92.7169,92.7332,47772.0
2015-11-13 09:30:00,113.56,113.8,113.5,113.8,26677.0,92.5295,92.7251,92.4806,92.7251,26677.0
2015-11-13 09:35:00,113.84,114.32,113.84,113.9,9965.0,92.7577,93.1488,92.7577,92.8066,9965.0
2015-11-13 09:40:00,113.95,114.0,113.68,113.77,8654.0,92.8473,92.888,92.6273,92.7006,8654.0
2015-11-13 09:45:00,113.76,113.76,113.47,113.6,10339.0,92.6925,92.6925,92.4562,92.5621,10339.0
2015-11-13 09:50:00,113.69,113.81,113.45,113.8,7581.0,92.6354,92.7332,92.4399,92.7251,7581.0
2015-11-13 09:55:00,113.83,113.83,113.48,113.58,5564.0,92.7495,92.7495,92.4643,92.5458,5564.0
2015-11-13 10:00:00,113.58,113.65,113.24,113.26,11653.0,92.5458,92.6029,92.2688,92.2851,11653.0
2015-11-13 10:05:00,113.22,113.22,113.06,113.18,7842.0,92.2525,92.2525,92.1221,92.2199,7842.0
2015-11-13 10:10:00,113.19,113.19,112.89,113.02,3875.0,92.228,92.228,91.9836,92.0895,3875.0
2015-11-13 10:15:00,112.86,113.02,112.78,112.93,5217.0,91.9592,92.0895,91.894,92.0162,5217.0
2015-11-13 10:20:00,112.97,113.18,112.94,113.17,3750.0,92.0488,92.2199,92.0243,92.2117,3750.0
2015-11-13 10:25:00,113.03,113.2,112.93,113.01,6850.0,92.0977,92.2362,92.0162,92.0814,6850.0
2015-11-13 10:30:00,113.02,113.13,112.83,112.95,6899.0,92.0895,92.1792,91.9347,92.0325,6899.0
2015-11-13 10:35:00,112.92,113.21,112.91,113.2,5918.0,92.008,92.2443,91.9999,92.2362,5918.0
2015-11-13 10:40:00,113.22,113.35,113.16,113.19,6596.0,92.2525,92.3584,92.2036,92.228,6596.0
2015-11-13 10:45:00,113.2,113.23,113.04,113.18,3434.0,92.2362,92.2606,92.1058,92.2199,3434.0
2015-11-13 10:50:00,113.16,113.2,113.06,113.16,2850.0,92.2036,92.2362,92.1221,92.2036,2850.0
2015-11-13 10:55:00,113.12,113.33,113.12,113.33,5077.0,92.171,92.3421,92.171,92.3421,5077.0
2015-11-13 11:00:00,113.26,113.28,113.03,113.23,5800.0,92.2851,92.3014,92.0977,92.2606,5800.0
2015-11-13 11:05:00,113.17,113.3,113.13,113.2,3415.0,92.2117,92.3177,92.1792,92.2362,3415.0
2015-11-13 11:10:00,113.22,113.25,113.05,113.05,5699.0,92.2525,92.2769,92.114,92.114,5699.0
2015-11-13 11:15:00,113.05,113.05,112.74,112.97,11364.0,92.114,92.114,91.8614,92.0488,11364.0
2015-11-13 11:20:00,113.01,113.25,113.01,113.21,3800.0,92.0814,92.2769,92.0814,92.2443,3800.0
2015-11-13 11:25:00,113.22,113.32,113.22,113.3,4740.0,92.2525,92.334,92.2525,92.3177,4740.0
2015-11-13 11:30:00,113.26,113.34,113.25,113.34,5511.0,92.2851,92.3503,92.2769,92.3503,5511.0
2015-11-13 11:35:00,113.37,113.41,113.3,113.3,6300.0,92.3747,92.4073,92.3177,92.3177,6300.0
2015-11-13 11:40:00,113.29,113.42,113.28,113.42,3720.0,92.3095,92.4154,92.3014,92.4154,3720.0
2015-11-13 11:45:00,113.43,113.53,113.42,113.48,4450.0,92.4236,92.5051,92.4154,92.4643,4450.0
2015-11-13 11:50:00,113.41,113.51,113.38,113.42,3398.0,92.4073,92.4888,92.3829,92.4154,3398.0
2015-11-13 11:55:00,113.47,113.62,113.43,113.59,5015.0,92.4562,92.5784,92.4236,92.554,5015.0
2015-11-13 12:00:00,113.55,113.68,113.52,113.68,5913.0,92.5214,92.6273,92.4969,92.6273,5913.0
2015-11-13 12:05:00,113.68,113.69,113.54,113.64,9537.0,92.6273,92.6354,92.5132,92.5947,9537.0
2015-11-13 12:10:00,113.65,113.77,113.65,113.75,9690.0,92.6029,92.7006,92.6029,92.6843,9690.0
2015-11-13 12:15:00,113.75,113.81,113.67,113.67,11609.0,92.6843,92.7332,92.6192,92.6192,11609.0
2015-11-13 12:20:00,113.65,113.74,113.51,113.53,3200.0,92.6029,92.6762,92.4888,92.5051,3200.0
2015-11-13 12:25:00,113.5,113.5,113.36,113.38,8679.0,92.4806,92.4806,92.3666,92.3829,8679.0
2015-11-13 12:30:00,113.38,113.43,113.33,113.33,6266.0,92.3829,92.4236,92.3421,92.3421,6266.0
2015-11-13 12:35:00,113.32,113.33,113.19,113.23,7601.0,92.334,92.3421,92.228,92.2606,7601.0
2015-11-13 12:40:00,113.23,113.28,113.15,113.25,6691.0,92.2606,92.3014,92.1955,92.2769,6691.0
2015-11-13 12:45:00,113.25,113.25,113.03,113.04,6709.0,92.2769,92.2769,92.0977,92.1058,6709.0
2015-11-13 12:50:00,113.02,113.15,113.01,113.07,6002.0,92.0895,92.1955,92.0814,92.1303,6002.0
2015-11-13 12:55:00,113.09,113.22,113.07,113.22,2504.0,92.1466,92.2525,92.1303,92.2525,2504.0
2015-11-13 13:00:00,113.24,113.33,113.21,113.25,3980.0,92.2688,92.3421,92.2443,92.2769,3980.0
2015-11-13 13:05:00,113.25,113.28,113.06,113.1,2244.0,92.2769,92.3014,92.1221,92.1547,2244.0
2015-11-13 13:10:00,113.11,113.18,113.02,113.02,4050.0,92.1629,92.2199,92.0895,92.0895,4050.0
2015-11-13 13:15:00,113.04,113.11,112.99,113.09,3018.0,92.1058,92.1629,92.0651,92.1466,3018.0
2015-11-13 13:20:00,113.09,113.09,112.93,112.98,6790.0,92.1466,92.1466,92.0162,92.0569,6790.0
2015-11-13 13:25:00,112.97,113.03,112.95,112.96,3686.0,92.0488,92.0977,92.0325,92.0406,3686.0
2015-11-13 13:30:00,112.97,113.05,112.92,112.99,9392.0,92.0488,92.114,92.008,92.0651,9392.0
2015-11-13 13:35:00,113.0,113.0,112.76,112.85,8029.0,92.0732,92.0732,91.8777,91.951,8029.0
2015-11-13 13:40:00,112.82,112.91,112.82,112.91,5290.0,91.9266,91.9999,91.9266,91.9999,5290.0
2015-11-13 13:45:00,112.92,112.96,112.8,112.8,6200.0,92.008,92.0406,91.9103,91.9103,6200.0
2015-11-13 13:50:00,112.77,113.02,112.77,112.95,7896.0,91.8858,92.0895,91.8858,92.0325,7896.0
2015-11-13 13:55:00,112.96,113.02,112.88,112.88,16372.0,92.0406,92.0895,91.9755,91.9755,16372.0
2015-11-13 14:00:00,112.84,112.98,112.83,112.93,7246.0,91.9429,92.0569,91.9347,92.0162,7246.0
2015-11-13 14:05:00,112.89,112.91,112.78,112.79,11955.0,91.9836,91.9999,91.894,91.9021,11955.0
2015-11-13 14:10:00,112.77,112.84,112.75,112.78,15609.0,91.8858,91.9429,91.8695,91.894,15609.0
2015-11-13 14:15:00,112.76,112.81,112.7,112.76,10972.0,91.8777,91.9184,91.8288,91.8777,10972.0
2015-11-13 14:20:00,112.73,112.78,112.63,112.68,17810.0,91.8532,91.894,91.7718,91.8125,17810.0
2015-11-13 14:25:00,112.67,112.67,112.51,112.53,27376.0,91.8043,91.8043,91.674,91.6903,27376.0
2015-11-13 14:30:00,112.55,112.67,112.54,112.63,12191.0,91.7066,91.8043,91.6984,91.7718,12191.0
2015-11-13 14:35:00,112.65,112.66,112.54,112.58,20292.0,91.788,91.7962,91.6984,91.731,20292.0
2015-11-13 14:40:00,112.56,112.62,112.47,112.62,10717.0,91.7147,91.7636,91.6414,91.7636,10717.0
2015-11-13 14:45:00,112.58,112.62,112.39,112.44,8660.0,91.731,91.7636,91.5762,91.6169,8660.0
2015-11-13 14:50:00,112.48,112.57,112.37,112.38,8900.0,91.6495,91.7229,91.5599,91.568,8900.0
2015-11-13 14:55:00,112.42,112.45,112.14,112.24,23609.0,91.6006,91.6251,91.3725,91.454,23609.0
2015-11-13 15:00:00,112.23,112.5,112.23,112.46,10274.0,91.4458,91.6658,91.4458,91.6332,10274.0
2015-11-13 15:05:00,112.42,112.46,112.35,112.43,9185.0,91.6006,91.6332,91.5436,91.6088,9185.0
2015-11-13 15:10:00,112.41,112.64,112.38,112.61,10747.0,91.5925,91.7799,91.568,91.7555,10747.0
2015-11-13 15:15:00,112.61,112.62,112.41,112.44,18133.0,91.7555,91.7636,91.5925,91.6169,18133.0
2015-11-13 15:20:00,112.44,112.44,112.33,112.4,8962.0,91.6169,91.6169,91.5273,91.5843,8962.0
2015-11-13 15:25:00,112.43,112.55,112.33,112.45,15676.0,91.6088,91.7066,91.5273,91.6251,15676.0
2015-11-13 15:30:00,112.45,112.65,112.41,112.48,26214.0,91.6251,91.788,91.5925,91.6495,26214.0
2015-11-13 15:35:00,112.52,112.75,112.5,112.73,29440.0,91.6821,91.8695,91.6658,91.8532,29440.0
2015-11-13 15:40:00,112.72,112.82,112.56,112.68,29884.0,91.8451,91.9266,91.7147,91.8125,29884.0
2015-11-13 15:45:00,112.66,112.78,112.61,112.62,47746.0,91.7962,91.894,91.7555,91.7636,47746.0
2015-11-13 15:50:00,112.61,112.64,112.46,112.5,34877.0,91.7555,91.7799,91.6332,91.6658,34877.0
2015-11-13 15:55:00,112.5,112.58,112.43,112.49,38322.0,91.6658,91.731,91.6088,91.6577,38322.0
2015-11-16 09:30:00,112.13,112.3,111.94,112.17,9587.0,91.3643,91.5029,91.2095,91.3969,9587.0
2015-11-16 09:35:00,112.38,112.85,112.29,112.85,21044.0,91.568,91.951,91.4947,91.951,21044.0
2015-11-16 09:40:00,112.89,113.12,112.78,112.82,5483.0,91.9836,92.171,91.894,91.9266,5483.0
2015-11-16 09:45:00,112.95,112.99,112.69,112.74,14279.0,92.0325,92.0651,91.8206,91.8614,14279.0
2015-11-16 09:50:00,112.75,112.79,112.5,112.59,11322.0,91.8695,91.9021,91.6658,91.7392,11322.0
2015-11-16 09:55:00,112.56,112.61,112.32,112.32,8712.0,91.7147,91.7555,91.5192,91.5192,8712.0
2015-11-16 10:00:00,112.22,112.28,112.05,112.14,4756.0,91.4377,91.4866,91.2992,91.3725,4756.0
2015-11-16 10:05:00,112.1,112.1,111.76,111.76,6334.0,91.3399,91.3399,91.0629,91.0629,6334.0
2015-11-16 10:10:00,111.75,112.01,111.75,112.01,4392.0,91.0547,91.2666,91.0547,91.2666,4392.0
2015-11-16 10:15:00,112.05,112.1,111.92,112.07,4249.0,91.2992,91.3399,91.1932,91.3155,4249.0
2015-11-16 10:20:00,112.05,112.3,111.94,112.22,5665.0,91.2992,91.5029,91.2095,91.4377,5665.0
2015-11-16 10:25:00,112.21,112.27,112.01,112.01,11554.0,91.4295,91.4784,91.2666,91.2666,11554.0
2015-11-16 10:30:00,112.12,112.12,111.9,112.04,7612.0,91.3562,91.3562,91.1769,91.291,7612.0
2015-11-16 10:35:00,112.0,112.07,111.87,112.05,3852.0,91.2584,91.3155,91.1525,91.2992,3852.0
2015-11-16 10:40:00,111.99,112.14,111.98,112.14,3996.0,91.2503,91.3725,91.2421,91.3725,3996.0
2015-11-16 10:45:00,112.13,112.34,112.1,112.28,3274.0,91.3643,91.5355,91.3399,91.4866,3274.0
2015-11-16 10:50:00,112.25,112.25,112.11,112.13,2995.0,91.4621,91.4621,91.3481,91.3643,2995.0
2015-11-16 10:55:00,112.09,112.09,111.91,112.0,8991.0,91.3318,91.3318,91.1851,91.2584,8991.0
2015-11-16 11:00:00,112.0,112.03,111.8,111.83,15557.0,91.2584,91.2829,91.0955,91.1199,15557.0
2015-11-16 11:05:00,111.82,111.97,111.79,111.89,2503.0,91.1118,91.234,91.0873,91.1688,2503.0
2015-11-16 11:10:00,111.86,112.02,111.77,111.82,6181.0,91.1443,91.2747,91.071,91.1118,6181.0
2015-11-16 11:15:00,111.78,112.0,111.78,111.94,4088.0,91.0792,91.2584,91.0792,91.2095,4088.0
2015-11-16 11:20:00,111.97,112.03,111.81,111.81,10250.0,91.234,91.2829,91.1036,91.1036,10250.0
2015-11-16 11:25:00,111.81,111.83,111.58,111.65,3960.0,91.1036,91.1199,90.9162,90.9732,3960.0
2015-11-16 11:30:00,111.69,111.99,111.68,111.9,3953.0,91.0058,91.2503,90.9977,91.1769,3953.0
2015-11-16 11:35:00,111.89,111.9,111.82,111.85,6118.0,91.1688,91.1769,91.1118,91.1362,6118.0
2015-11-16 11:40:00,111.9,111.99,111.88,111.92,3253.0,91.1769,91.2503,91.1606,91.1932,3253.0
2015-11-16 11:45:00,111.9,112.01,111.9,111.99,15707.0,91.1769,91.2666,91.1769,91.2503,15707.0
2015-11-16 11:50:00,112.0,112.0,111.88,111.88,1142.0,91.2584,91.2584,91.1606,91.1606,1142.0
2015-11-16 11:55:00,111.83,111.84,111.68,111.7,3895.0,91.1199,91.1281,90.9977,91.014,3895.0
2015-11-16 12:00:00,111.74,111.9,111.69,111.9,4370.0,91.0466,91.1769,91.0058,91.1769,4370.0
2015-11-16 12:05:00,111.97,112.02,111.92,111.98,7333.0,91.234,91.2747,91.1932,91.2421,7333.0
2015-11-16 12:10:00,112.0,112.01,111.77,111.86,3800.0,91.2584,91.2666,91.071,91.1443,3800.0
2015-11-16 12:15:00,111.85,111.96,111.79,111.95,3883.0,91.1362,91.2258,91.0873,91.2177,3883.0
2015-11-16 12:20:00,111.97,112.0,111.93,111.95,16281.0,91.234,91.2584,91.2014,91.2177,16281.0
2015-11-16 12:25:00,111.99,111.99,111.87,111.9,6316.0,91.2503,91.2503,91.1525,91.1769,6316.0
2015-11-16 12:30:00,111.92,112.05,111.9,112.01,22490.0,91.1932,91.2992,91.1769,91.2666,22490.0
2015-11-16 12:35:00,112.0,112.07,111.97,112.05,4170.0,91.2584,91.3155,91.234,91.2992,4170.0
2015-11-16 12:40:00,112.06,112.33,112.06,112.32,4143.0,91.3073,91.5273,91.3073,91.5192,4143.0
2015-11-16 12:45:00,112.3,112.3,112.17,112.24,4014.0,91.5029,91.5029,91.3969,91.454,4014.0
2015-11-16 12:50:00,112.27,112.27,112.04,112.04,8224.0,91.4784,91.4784,91.291,91.291,8224.0
2015-11-16 12:55:00,112.04,112.08,111.99,112.06,4300.0,91.291,91.3236,91.2503,91.3073,4300.0
2015-11-16 13:00:00,112.08,112.21,112.06,112.11,6899.0,91.3236,91.4295,91.3073,91.3481,6899.0
2015-11-16 13:05:00,112.11,112.15,112.01,112.08,7101.0,91.3481,91.3806,91.2666,91.3236,7101.0
2015-11-16 13:10:00,112.11,112.17,112.1,112.16,4540.0,91.3481,91.3969,91.3399,91.3888,4540.0
2015-11-16 13:15:00,112.18,112.59,112.18,112.59,7753.0,91.4051,91.7392,91.4051,91.7392,7753.0
2015-11-16 13:20:00,112.61,112.65,112.49,112.57,19908.0,91.7555,91.788,91.6577,91.7229,19908.0
2015-11-16 13:25:00,112.56,112.57,112.47,112.57,5175.0,91.7147,91.7229,91.6414,91.7229,5175.0
2015-11-16 13:30:00,112.56,112.57,112.4,112.4,11735.0,91.7147,91.7229,91.5843,91.5843,11735.0
2015-11-16 13:35:00,112.37,112.44,112.34,112.38,8800.0,91.5599,91.6169,91.5355,91.568,8800.0
2015-11-16 13:40:00,112.37,112.45,112.29,112.32,3350.0,91.5599,91.6251,91.4947,91.5192,3350.0
2015-11-16 13:45:00,112.32,112.35,112.25,112.27,11217.0,91.5192,91.5436,91.4621,91.4784,11217.0
2015-11-16 13:50:00,112.29,112.35,112.24,112.35,11763.0,91.4947,91.5436,91.454,91.5436,11763.0
2015-11-16 13:55:00,112.37,112.49,112.32,112.49,4785.0,91.5599,91.6577,91.5192,91.6577,4785.0
2015-11-16 14:00:00,112.52,112.64,112.45,112.64,6057.0,91.6821,91.7799,91.6251,91.7799,6057.0
2015-11-16 14:05:00,112.58,112.59,112.51,112.58,2565.0,91.731,91.7392,91.674,91.731,2565.0
2015-11-16 14:10:00,112.61,112.68,112.57,112.68,7868.0,91.7555,91.8125,91.7229,91.8125,7868.0
2015-11-16 14:15:00,112.69,112.71,112.56,112.65,24440.0,91.8206,91.8369,91.7147,91.788,24440.0
2015-11-16 14:20:00,112.65,112.79,112.65,112.78,13434.0,91.788,91.9021,91.788,91.894,13434.0
2015-11-16 14:25:00,112.81,112.83,112.72,112.78,16793.0,91.9184,91.9347,91.8451,91.894,16793.0
2015-11-16 14:30:00,112.8,113.0,112.79,113.0,8287.0,91.9103,92.0732,91.9021,92.0732,8287.0
2015-11-16 14:35:00,113.0,113.0,112.79,112.82,2200.0,92.0732,92.0732,91.9021,91.9266,2200.0
2015-11-16 14:40:00,112.88,112.96,112.87,112.96,3567.0,91.9755,92.0406,91.9673,92.0406,3567.0
2015-11-16 14:45:00,112.94,112.96,112.8,112.8,4033.0,92.0243,92.0406,91.9103,91.9103,4033.0
2015-11-16 14:50:00,112.79,112.84,112.74,112.79,4147.0,91.9021,91.9429,91.8614,91.9021,4147.0
2015-11-16 14:55:00,112.81,112.87,112.77,112.84,3645.0,91.9184,91.9673,91.8858,91.9429,3645.0
2015-11-16 15:00:00,112.9,113.06,112.89,113.0,6909.0,91.9917,92.1221,91.9836,92.0732,6909.0
2015-11-16 15:05:00,113.0,113.0,112.96,113.0,11156.0,92.0732,92.0732,92.0406,92.0732,11156.0
2015-11-16 15:10:00,112.99,113.07,112.97,112.98,6454.0,92.0651,92.1303,92.0488,92.0569,6454.0
2015-11-16 15:15:00,113.01,113.02,112.96,113.01,4552.0,92.0814,92.0895,92.0406,92.0814,4552.0
2015-11-16 15:20:00,113.01,113.36,113.01,113.3,12578.0,92.0814,92.3666,92.0814,92.3177,12578.0
2015-11-16 15:25:00,113.3,113.37,113.26,113.28,9606.0,92.3177,92.3747,92.2851,92.3014,9606.0
2015-11-16 15:30:00,113.28,113.34,113.22,113.24,8116.0,92.3014,92.3503,92.2525,92.2688,8116.0
2015-11-16 15:35:00,113.24,113.45,113.24,113.39,12401.0,92.2688,92.4399,92.2688,92.391,12401.0
2015-11-16 15:40:00,113.38,113.43,113.28,113.37,15284.0,92.3829,92.4236,92.3014,92.3747,15284.0
2015-11-16 15:45:00,113.37,113.47,113.29,113.29,16973.0,92.3747,92.4562,92.3095,92.3095,16973.0
2015-11-16 15:50:00,113.29,113.39,113.27,113.35,26256.0,92.3095,92.391,92.2932,92.3584,26256.0
2015-11-16 15:55:00,113.36,113.52,113.31,113.46,52692.0,92.3666,92.4969,92.3258,92.448,52692.0
2015-11-17 09:30:00,113.56,113.73,113.41,113.46,13545.0,92.5295,92.668,92.4073,92.448,13545.0
2015-11-17 09:35:00,113.59,113.72,113.2,113.28,6215.0,92.554,92.6599,92.2362,92.3014,6215.0
2015-11-17 09:40:00,113.36,113.46,113.2,113.4,6147.0,92.3666,92.448,92.2362,92.3992,6147.0
2015-11-17 09:45:00,113.31,113.39,113.04,113.21,12052.0,92.3258,92.391,92.1058,92.2443,12052.0
2015-11-17 09:50:00,113.21,113.21,113.0,113.04,3700.0,92.2443,92.2443,92.0732,92.1058,3700.0
2015-11-17 09:55:00,113.09,113.47,112.95,113.41,8368.0,92.1466,92.4562,92.0325,92.4073,8368.0
2015-11-17 10:00:00,113.45,113.5,113.26,113.26,4840.0,92.4399,92.4806,92.2851,92.2851,4840.0
2015-11-17 10:05:00,113.33,113.38,113.28,113.34,7900.0,92.3421,92.3829,92.3014,92.3503,7900.0
2015-11-17 10:10:00,113.5,113.58,113.39,113.39,4589.0,92.4806,92.5458,92.391,92.391,4589.0
2015-11-17 10:15:00,113.33,113.35,113.16,113.21,4200.0,92.3421,92.3584,92.2036,92.2443,4200.0
2015-11-17 10:20:00,113.24,113.28,113.08,113.24,15272.0,92.2688,92.3014,92.1384,92.2688,15272.0
2015-11-17 10:25:00,113.2,113.27,113.05,113.2,7641.0,92.2362,92.2932,92.114,92.2362,7641.0
2015-11-17 10:30:00,113.18,113.54,113.14,113.48,19439.0,92.2199,92.5132,92.1873,92.4643,19439.0
2015-11-17 10:35:00,113.48,113.64,113.46,113.51,18222.0,92.4643,92.5947,92.448,92.4888,18222.0
2015-11-17 10:40:00,113.5,113.56,113.33,113.56,7100.0,92.4806,92.5295,92.3421,92.5295,7100.0
2015-11-17 10:45:00,113.6,113.84,113.55,113.78,8937.0,92.5621,92.7577,92.5214,92.7088,8937.0
2015-11-17 10:50:00,113.84,113.86,113.62,113.67,8639.0,92.7577,92.774,92.5784,92.6192,8639.0
2015-11-17 10:55:00,113.65,113.73,113.49,113.49,9830.0,92.6029,92.668,92.4725,92.4725,9830.0
2015-11-17 11:00:00,113.55,113.55,113.39,113.42,11776.0,92.5214,92.5214,92.391,92.4154,11776.0
2015-11-17 11:05:00,113.44,113.5,113.27,113.27,6741.0,92.4317,92.4806,92.2932,92.2932,6741.0
2015-11-17 11:10:00,113.3,113.4,113.29,113.4,5116.0,92.3177,92.3992,92.3095,92.3992,5116.0
2015-11-17 11:15:00,113.39,113.65,113.38,113.64,7345.0,92.391,92.6029,92.3829,92.5947,7345.0
2015-11-17 11:20:00,113.65,113.79,113.64,113.79,3570.0,92.6029,92.7169,92.5947,92.7169,3570.0
2015-11-17 11:25:00,113.74,113.85,113.69,113.85,107748.0,92.6762,92.7658,92.6354,92.7658,107748.0
2015-11-17 11:30:00,113.87,114.1,113.87,114.03,6300.0,92.7821,92.9695,92.7821,92.9125,6300.0
2015-11-17 11:35:00,114.02,114.06,113.9,113.92,3163.0,92.9043,92.9369,92.8066,92.8229,3163.0
2015-11-17 11:40:00,113.97,113.99,113.75,113.82,3002.0,92.8636,92.8799,92.6843,92.7414,3002.0
2015-11-17 11:45:00,113.83,113.83,113.72,113.73,4618.0,92.7495,92.7495,92.6599,92.668,4618.0
2015-11-17 11:50:00,113.79,113.85,113.75,113.82,4539.0,92.7169,92.7658,92.6843,92.7414,4539.0
2015-11-17 11:55:00,113.85,113.96,113.82,113.96,3132.0,92.7658,92.8554,92.7414,92.8554,3132.0
2015-11-17 12:00:00,114.02,114.09,113.95,114.07,5979.0,92.9043,92.9614,92.8473,92.9451,5979.0
2015-11-17 12:05:00,114.09,114.14,113.85,113.88,10608.0,92.9614,93.0021,92.7658,92.7903,10608.0
2015-11-17 12:10:00,113.85,114.01,113.85,113.93,4264.0,92.7658,92.8962,92.7658,92.831,4264.0
2015-11-17 12:15:00,113.97,114.01,113.84,113.84,4715.0,92.8636,92.8962,92.7577,92.7577,4715.0
2015-11-17 12:20:00,113.9,113.9,113.69,113.76,9954.0,92.8066,92.8066,92.6354,92.6925,9954.0
2015-11-17 12:25:00,113.76,113.83,113.75,113.78,4923.0,92.6925,92.7495,92.6843,92.7088,4923.0
2015-11-17 12:30:00,113.79,113.83,113.74,113.74,7423.0,92.7169,92.7495,92.6762,92.6762,7423.0
2015-11-17 12:35:00,113.73,113.73,113.55,113.6,3203.0,92.668,92.668,92.5214,92.5621,3203.0
2015-11-17 12:40:00,113.57,113.57,113.39,113.42,4872.0,92.5377,92.5377,92.391,92.4154,4872.0
2015-11-17 12:45:00,113.4,113.48,113.38,113.42,4186.0,92.3992,92.4643,92.3829,92.4154,4186.0
2015-11-17 12:50:00,113.41,113.62,113.41,113.52,5736.0,92.4073,92.5784,92.4073,92.4969,5736.0
2015-11-17 12:55:00,113.57,113.77,113.57,113.72,2515.0,92.5377,92.7006,92.5377,92.6599,2515.0
2015-11-17 13:00:00,113.67,113.74,113.63,113.72,12389.0,92.6192,92.6762,92.5866,92.6599,12389.0
2015-11-17 13:05:00,113.73,113.73,113.6,113.6,4908.0,92.668,92.668,92.5621,92.5621,4908.0
2015-11-17 13:10:00,113.58,113.65,113.55,113.62,4537.0,92.5458,92.6029,92.5214,92.5784,4537.0
2015-11-17 13:15:00,113.65,113.65,113.45,113.46,3637.0,92.6029,92.6029,92.4399,92.448,3637.0
2015-11-17 13:20:00,113.4,113.45,113.33,113.38,5853.0,92.3992,92.4399,92.3421,92.3829,5853.0
2015-11-17 13:25:00,113.37,113.38,113.17,113.25,4846.0,92.3747,92.3829,92.2117,92.2769,4846.0
2015-11-17 13:30:00,113.24,113.53,113.16,113.53,3965.0,92.2688,92.5051,92.2036,92.5051,3965.0
2015-11-17 13:35:00,113.52,113.58,113.46,113.51,4603.0,92.4969,92.5458,92.448,92.4888,4603.0
2015-11-17 13:40:00,113.5,113.6,113.43,113.49,3673.0,92.4806,92.5621,92.4236,92.4725,3673.0
2015-11-17 13:45:00,113.51,113.53,113.4,113.45,2458.0,92.4888,92.5051,92.3992,92.4399,2458.0
2015-11-17 13:50:00,113.37,113.5,113.36,113.41,3353.0,92.3747,92.4806,92.3666,92.4073,3353.0
2015-11-17 13:55:00,113.51,113.66,113.51,113.66,1910.0,92.4888,92.611,92.4888,92.611,1910.0
2015-11-17 14:00:00,113.58,113.63,113.48,113.48,2063.0,92.5458,92.5866,92.4643,92.4643,2063.0
2015-11-17 14:05:00,113.54,113.8,113.48,113.75,6592.0,92.5132,92.7251,92.4643,92.6843,6592.0
2015-11-17 14:10:00,113.76,113.8,113.75,113.78,2599.0,92.6925,92.7251,92.6843,92.7088,2599.0
2015-11-17 14:15:00,113.74,113.74,113.52,113.55,4560.0,92.6762,92.6762,92.4969,92.5214,4560.0
2015-11-17 14:20:00,113.5,113.51,113.32,113.36,2980.0,92.4806,92.4888,92.334,92.3666,2980.0
2015-11-17 14:25:00,113.33,113.36,113.24,113.26,3827.0,92.3421,92.3666,92.2688,92.2851,3827.0
2015-11-17 14:30:00,113.25,113.25,113.02,113.15,7201.0,92.2769,92.2769,92.0895,92.1955,7201.0
2015-11-17 14:35:00,113.12,113.18,113.07,113.18,3047.0,92.171,92.2199,92.1303,92.2199,3047.0
2015-11-17 14:40:00,113.19,113.23,112.93,112.93,5581.0,92.228,92.2606,92.0162,92.0162,5581.0
2015-11-17 14:45:00,112.97,113.07,112.92,113.07,6313.0,92.0488,92.1303,92.008,92.1303,6313.0
2015-11-17 14:50:00,113.05,113.14,112.87,112.92,6657.0,92.114,92.1873,91.9673,92.008,6657.0
2015-11-17 14:55:00,112.96,113.18,112.96,113.18,3077.0,92.0406,92.2199,92.0406,92.2199,3077.0
2015-11-17 15:00:00,113.16,113.16,112.88,112.89,5702.0,92.2036,92.2036,91.9755,91.9836,5702.0
2015-11-17 15:05:00,112.91,113.05,112.84,112.84,6103.0,91.9999,92.114,91.9429,91.9429,6103.0
2015-11-17 15:10:00,112.85,112.97,112.68,112.87,7564.0,91.951,92.0488,91.8125,91.9673,7564.0
2015-11-17 15:15:00,112.72,112.86,112.7,112.78,7058.0,91.8451,91.9592,91.8288,91.894,7058.0
2015-11-17 15:20:00,112.76,112.96,112.73,112.78,7940.0,91.8777,92.0406,91.8532,91.894,7940.0
2015-11-17 15:25:00,112.83,112.98,112.71,112.97,7380.0,91.9347,92.0569,91.8369,92.0488,7380.0
2015-11-17 15:30:00,112.96,113.05,112.85,113.05,8486.0,92.0406,92.114,91.951,92.114,8486.0
2015-11-17 15:35:00,113.07,113.09,112.92,112.96,9238.0,92.1303,92.1466,92.008,92.0406,9238.0
2015-11-17 15:40:00,112.97,113.28,112.96,113.15,11339.0,92.0488,92.3014,92.0406,92.1955,11339.0
2015-11-17 15:45:00,113.14,113.2,113.01,113.09,13079.0,92.1873,92.2362,92.0814,92.1466,13079.0
2015-11-17 15:50:00,113.08,113.23,113.06,113.16,16610.0,92.1384,92.2606,92.1221,92.2036,16610.0
2015-11-17 15:55:00,113.14,113.15,112.96,113.0,43778.0,92.1873,92.1955,92.0406,92.0732,43778.0
2015-11-18 09:30:00,113.7,113.84,113.13,113.47,11044.0,92.6436,92.7577,92.1792,92.4562,11044.0
2015-11-18 09:35:00,113.64,113.95,113.57,113.75,14225.0,92.5947,92.8473,92.5377,92.6843,14225.0
2015-11-18 09:40:00,113.75,113.8,113.63,113.69,7418.0,92.6843,92.7251,92.5866,92.6354,7418.0
2015-11-18 09:45:00,113.7,113.95,113.63,113.84,24481.0,92.6436,92.8473,92.5866,92.7577,24481.0
2015-11-18 09:50:00,113.84,113.84,113.61,113.81,7719.0,92.7577,92.7577,92.5703,92.7332,7719.0
2015-11-18 09:55:00,113.79,113.85,113.67,113.78,23990.0,92.7169,92.7658,92.6192,92.7088,23990.0
2015-11-18 10:00:00,113.77,113.89,113.73,113.89,14571.0,92.7006,92.7984,92.668,92.7984,14571.0
2015-11-18 10:05:00,113.9,113.97,113.83,113.89,26503.0,92.8066,92.8636,92.7495,92.7984,26503.0
2015-11-18 10:10:00,113.81,113.81,113.67,113.74,14411.0,92.7332,92.7332,92.6192,92.6762,14411.0
2015-11-18 10:15:00,113.74,113.78,113.69,113.73,4029.0,92.6762,92.7088,92.6354,92.668,4029.0
2015-11-18 10:20:00,113.72,113.87,113.72,113.83,3450.0,92.6599,92.7821,92.6599,92.7495,3450.0
2015-11-18 10:25:00,113.87,113.87,113.58,113.7,5188.0,92.7821,92.7821,92.5458,92.6436,5188.0
2015-11-18 10:30:00,113.71,113.77,113.66,113.69,9709.0,92.6517,92.7006,92.611,92.6354,9709.0
2015-11-18 10:35:00,113.61,113.7,113.51,113.7,7076.0,92.5703,92.6436,92.4888,92.6436,7076.0
2015-11-18 10:40:00,113.7,113.82,113.7,113.77,5961.0,92.6436,92.7414,92.6436,92.7006,5961.0
2015-11-18 10:45:00,113.78,113.85,113.69,113.78,10333.0,92.7088,92.7658,92.6354,92.7088,10333.0
2015-11-18 10:50:00,113.77,113.94,113.75,113.8,9044.0,92.7006,92.8391,92.6843,92.7251,9044.0
2015-11-18 10:55:00,113.79,113.84,113.71,113.77,4406.0,92.7169,92.7577,92.6517,92.7006,4406.0
2015-11-18 11:00:00,113.85,113.85,113.69,113.75,8111.0,92.7658,92.7658,92.6354,92.6843,8111.0
2015-11-18 11:05:00,113.75,113.77,113.67,113.73,21271.0,92.6843,92.7006,92.6192,92.668,21271.0
2015-11-18 11:10:00,113.72,113.81,113.69,113.73,18836.0,92.6599,92.7332,92.6354,92.668,18836.0
2015-11-18 11:15:00,113.76,113.83,113.67,113.83,9079.0,92.6925,92.7495,92.6192,92.7495,9079.0
2015-11-18 11:20:00,113.78,113.85,113.74,113.79,12829.0,92.7088,92.7658,92.6762,92.7169,12829.0
2015-11-18 11:25:00,113.76,113.95,113.75,113.95,2415.0,92.6925,92.8473,92.6843,92.8473,2415.0
2015-11-18 11:30:00,113.92,114.01,113.92,113.94,5217.0,92.8229,92.8962,92.8229,92.8391,5217.0
2015-11-18 11:35:00,114.0,114.03,113.92,114.0,20067.0,92.888,92.9125,92.8229,92.888,20067.0
2015-11-18 11:40:00,113.97,114.05,113.97,114.05,4502.0,92.8636,92.9288,92.8636,92.9288,4502.0
2015-11-18 11:45:00,114.08,114.17,114.06,114.16,7308.0,92.9532,93.0266,92.9369,93.0184,7308.0
2015-11-18 11:50:00,114.16,114.26,114.15,114.22,5915.0,93.0184,93.0999,93.0103,93.0673,5915.0
2015-11-18 11:55:00,114.23,114.23,114.12,114.14,5008.0,93.0754,93.0754,92.9858,93.0021,5008.0
2015-11-18 12:00:00,114.11,114.12,114.0,114.08,12949.0,92.9777,92.9858,92.888,92.9532,12949.0
2015-11-18 12:05:00,114.09,114.16,114.07,114.13,3818.0,92.9614,93.0184,92.9451,92.994,3818.0
2015-11-18 12:10:00,114.13,114.24,114.13,114.2,5737.0,92.994,93.0836,92.994,93.051,5737.0
2015-11-18 12:15:00,114.21,114.24,114.17,114.17,4634.0,93.0591,93.0836,93.0266,93.0266,4634.0
2015-11-18 12:20:00,114.19,114.28,114.14,114.26,5244.0,93.0428,93.1162,93.0021,93.0999,5244.0
2015-11-18 12:25:00,114.29,114.4,114.26,114.39,4586.0,93.1243,93.214,93.0999,93.2058,4586.0
2015-11-18 12:30:00,114.43,114.45,114.19,114.3,11001.0,93.2384,93.2547,93.0428,93.1325,11001.0
2015-11-18 12:35:00,114.29,114.45,114.28,114.45,7105.0,93.1243,93.2547,93.1162,93.2547,7105.0
2015-11-18 12:40:00,114.45,114.47,114.41,114.42,6788.0,93.2547,93.271,93.2221,93.2303,6788.0
2015-11-18 12:45:00,114.38,114.54,114.38,114.49,3971.0,93.1977,93.328,93.1977,93.2873,3971.0
2015-11-18 12:50:00,114.5,114.55,114.49,114.5,5323.0,93.2954,93.3362,93.2873,93.2954,5323.0
2015-11-18 12:55:00,114.47,114.53,114.46,114.53,3595.0,93.271,93.3199,93.2628,93.3199,3595.0
2015-11-18 13:00:00,114.52,114.56,114.51,114.53,7000.0,93.3117,93.3443,93.3036,93.3199,7000.0
2015-11-18 13:05:00,114.53,114.6,114.52,114.59,19516.0,93.3199,93.3769,93.3117,93.3688,19516.0
2015-11-18 13:10:00,114.59,114.73,114.59,114.69,3901.0,93.3688,93.4828,93.3688,93.4503,3901.0
2015-11-18 13:15:00,114.76,114.76,114.7,114.75,2497.0,93.5073,93.5073,93.4584,93.4991,2497.0
2015-11-18 13:20:00,114.7,114.86,114.7,114.75,3734.0,93.4584,93.5888,93.4584,93.4991,3734.0
2015-11-18 13:25:00,114.77,114.91,114.75,114.75,4759.0,93.5154,93.6295,93.4991,93.4991,4759.0
2015-11-18 13:30:00,114.74,114.81,114.74,114.78,4338.0,93.491,93.548,93.491,93.5236,4338.0
2015-11-18 13:35:00,114.81,114.84,114.67,114.78,12974.0,93.548,93.5725,93.434,93.5236,12974.0
2015-11-18 13:40:00,114.8,114.82,114.71,114.72,5873.0,93.5399,93.5562,93.4665,93.4747,5873.0
2015-11-18 13:45:00,114.72,114.76,114.67,114.67,10801.0,93.4747,93.5073,93.434,93.434,10801.0
2015-11-18 13:50:00,114.59,114.6,114.52,114.6,6987.0,93.3688,93.3769,93.3117,93.3769,6987.0
2015-11-18 13:55:00,114.6,114.72,114.55,114.6,3752.0,93.3769,93.4747,93.3362,93.3769,3752.0
2015-11-18 14:00:00,114.6,114.81,114.36,114.63,32424.0,93.3769,93.548,93.1814,93.4014,32424.0
2015-11-18 14:05:00,114.59,114.94,114.58,114.77,9341.0,93.3688,93.654,93.3606,93.5154,9341.0
2015-11-18 14:10:00,114.77,114.89,114.64,114.65,24259.0,93.5154,93.6132,93.4095,93.4177,24259.0
2015-11-18 14:15:00,114.64,114.72,114.61,114.72,4959.0,93.4095,93.4747,93.3851,93.4747,4959.0
2015-11-18 14:20:00,114.7,114.78,114.67,114.77,4674.0,93.4584,93.5236,93.434,93.5154,4674.0
2015-11-18 14:25:00,114.73,114.82,114.7,114.75,4432.0,93.4828,93.5562,93.4584,93.4991,4432.0
2015-11-18 14:30:00,114.74,114.77,114.65,114.75,11014.0,93.491,93.5154,93.4177,93.4991,11014.0
2015-11-18 14:35:00,114.76,114.78,114.73,114.76,8903.0,93.5073,93.5236,93.4828,93.5073,8903.0
2015-11-18 14:40:00,114.8,114.96,114.76,114.96,4905.0,93.5399,93.6703,93.5073,93.6703,4905.0
2015-11-18 14:45:00,114.98,115.06,114.96,115.03,8001.0,93.6865,93.7517,93.6703,93.7273,8001.0
2015-11-18 14:50:00,115.01,115.11,114.99,115.1,5962.0,93.711,93.7925,93.6947,93.7843,5962.0
2015-11-18 14:55:00,115.09,115.26,115.05,115.26,12114.0,93.7762,93.9147,93.7436,93.9147,12114.0
2015-11-18 15:00:00,115.26,115.46,115.23,115.35,16496.0,93.9147,94.0777,93.8902,93.988,16496.0
2015-11-18 15:05:00,115.32,115.4,115.2,115.26,10985.0,93.9636,94.0288,93.8658,93.9147,10985.0
2015-11-18 15:10:00,115.25,115.28,115.21,115.25,18997.0,93.9065,93.931,93.874,93.9065,18997.0
2015-11-18 15:15:00,115.25,115.47,115.25,115.36,12122.0,93.9065,94.0858,93.9065,93.9962,12122.0
2015-11-18 15:20:00,115.36,115.39,115.23,115.29,3926.0,93.9962,94.0206,93.8902,93.9391,3926.0
2015-11-18 15:25:00,115.3,115.35,115.14,115.18,13288.0,93.9473,93.988,93.8169,93.8495,13288.0
2015-11-18 15:30:00,115.2,115.38,115.19,115.38,10682.0,93.8658,94.0125,93.8577,94.0125,10682.0
2015-11-18 15:35:00,115.34,115.45,115.33,115.37,9270.0,93.9799,94.0695,93.9717,94.0043,9270.0
2015-11-18 15:40:00,115.36,115.5,115.3,115.33,18786.0,93.9962,94.1102,93.9473,93.9717,18786.0
2015-11-18 15:45:00,115.32,115.45,115.28,115.38,25926.0,93.9636,94.0695,93.931,94.0125,25926.0
2015-11-18 15:50:00,115.36,115.45,115.33,115.42,28744.0,93.9962,94.0695,93.9717,94.0451,28744.0
2015-11-18 15:55:00,115.42,115.62,115.4,115.48,52013.0,94.0451,94.208,94.0288,94.094,52013.0
2015-11-19 09:30:00,115.56,115.81,115.19,115.35,15264.0,94.1591,94.3628,93.8577,93.988,15264.0
2015-11-19 09:35:00,115.26,115.69,115.24,115.51,12722.0,93.9147,94.2651,93.8984,94.1184,12722.0
2015-11-19 09:40:00,115.46,115.51,115.22,115.31,11517.0,94.0777,94.1184,93.8821,93.9554,11517.0
2015-11-19 09:45:00,115.37,115.52,115.21,115.24,29980.0,94.0043,94.1265,93.874,93.8984,29980.0
2015-11-19 09:50:00,115.26,115.31,115.02,115.13,20516.0,93.9147,93.9554,93.7191,93.8088,20516.0
2015-11-19 09:55:00,115.17,115.27,115.07,115.25,9371.0,93.8414,93.9228,93.7599,93.9065,9371.0
2015-11-19 10:00:00,115.22,115.43,115.11,115.25,13293.0,93.8821,94.0532,93.7925,93.9065,13293.0
2015-11-19 10:05:00,115.24,115.47,115.2,115.46,7653.0,93.8984,94.0858,93.8658,94.0777,7653.0
2015-11-19 10:10:00,115.45,115.54,115.24,115.41,26846.0,94.0695,94.1428,93.8984,94.0369,26846.0
2015-11-19 10:15:00,115.43,115.43,115.16,115.18,6663.0,94.0532,94.0532,93.8332,93.8495,6663.0
2015-11-19 10:20:00,115.17,115.21,115.0,115.09,8718.0,93.8414,93.874,93.7028,93.7762,8718.0
2015-11-19 10:25:00,115.1,115.11,114.76,114.76,13199.0,93.7843,93.7925,93.5073,93.5073,13199.0
2015-11-19 10:30:00,114.79,114.92,114.75,114.77,10495.0,93.5317,93.6377,93.4991,93.5154,10495.0
2015-11-19 10:35:00,114.75,114.87,114.61,114.81,8941.0,93.4991,93.5969,93.3851,93.548,8941.0
2015-11-19 10:40:00,114.84,115.11,114.82,115.0,4960.0,93.5725,93.7925,93.5562,93.7028,4960.0
2015-11-19 10:45:00,114.98,115.04,114.92,115.04,2457.0,93.6865,93.7354,93.6377,93.7354,2457.0
2015-11-19 10:50:00,115.09,115.17,115.0,115.01,3235.0,93.7762,93.8414,93.7028,93.711,3235.0
2015-11-19 10:55:00,114.97,115.21,114.97,115.18,2450.0,93.6784,93.874,93.6784,93.8495,2450.0
2015-11-19 11:00:00,115.18,115.27,115.14,115.27,2357.0,93.8495,93.9228,93.8169,93.9228,2357.0
2015-11-19 11:05:00,115.27,115.38,115.27,115.29,4396.0,93.9228,94.0125,93.9228,93.9391,4396.0
2015-11-19 11:10:00,115.32,115.33,115.13,115.19,4067.0,93.9636,93.9717,93.8088,93.8577,4067.0
2015-11-19 11:15:00,115.21,115.25,115.13,115.23,7333.0,93.874,93.9065,93.8088,93.8902,7333.0
2015-11-19 11:20:00,115.22,115.24,115.15,115.16,4914.0,93.8821,93.8984,93.8251,93.8332,4914.0
2015-11-19 11:25:00,115.18,115.45,115.18,115.41,3147.0,93.8495,94.0695,93.8495,94.0369,3147.0
2015-11-19 11:30:00,115.37,115.45,115.27,115.27,1607.0,94.0043,94.0695,93.9228,93.9228,1607.0
2015-11-19 11:35:00,115.22,115.22,115.02,115.02,3613.0,93.8821,93.8821,93.7191,93.7191,3613.0
2015-11-19 11:40:00,114.99,115.06,114.96,115.06,1881.0,93.6947,93.7517,93.6703,93.7517,1881.0
2015-11-19 11:45:00,115.08,115.11,115.0,115.03,4130.0,93.768,93.7925,93.7028,93.7273,4130.0
2015-11-19 11:50:00,114.99,114.99,114.88,114.95,4011.0,93.6947,93.6947,93.6051,93.6621,4011.0
2015-11-19 11:55:00,114.96,115.05,114.92,115.01,2764.0,93.6703,93.7436,93.6377,93.711,2764.0
2015-11-19 12:00:00,115.0,115.09,115.0,115.08,3896.0,93.7028,93.7762,93.7028,93.768,3896.0
2015-11-19 12:05:00,115.05,115.16,115.05,115.1,2635.0,93.7436,93.8332,93.7436,93.7843,2635.0
2015-11-19 12:10:00,115.11,115.24,115.11,115.24,2500.0,93.7925,93.8984,93.7925,93.8984,2500.0
2015-11-19 12:15:00,115.2,115.23,115.03,115.05,7350.0,93.8658,93.8902,93.7273,93.7436,7350.0
2015-11-19 12:20:00,115.05,115.05,114.91,114.91,12367.0,93.7436,93.7436,93.6295,93.6295,12367.0
2015-11-19 12:25:00,114.9,115.05,114.9,115.03,10458.0,93.6214,93.7436,93.6214,93.7273,10458.0
2015-11-19 12:30:00,114.99,115.12,114.97,115.05,10381.0,93.6947,93.8006,93.6784,93.7436,10381.0
2015-11-19 12:35:00,115.06,115.17,115.06,115.12,2785.0,93.7517,93.8414,93.7517,93.8006,2785.0
2015-11-19 12:40:00,115.17,115.26,115.15,115.26,2957.0,93.8414,93.9147,93.8251,93.9147,2957.0
2015-11-19 12:45:00,115.26,115.43,115.25,115.38,2400.0,93.9147,94.0532,93.9065,94.0125,2400.0
2015-11-19 12:50:00,115.41,115.48,115.41,115.43,2130.0,94.0369,94.094,94.0369,94.0532,2130.0
2015-11-19 12:55:00,115.42,115.58,115.37,115.57,3982.0,94.0451,94.1754,94.0043,94.1673,3982.0
2015-11-19 13:00:00,115.55,115.57,115.46,115.5,2904.0,94.151,94.1673,94.0777,94.1102,2904.0
2015-11-19 13:05:00,115.54,115.59,115.51,115.54,2734.0,94.1428,94.1836,94.1184,94.1428,2734.0
2015-11-19 13:10:00,115.52,115.58,115.5,115.56,4367.0,94.1265,94.1754,94.1102,94.1591,4367.0
2015-11-19 13:15:00,115.55,115.57,115.46,115.46,1966.0,94.151,94.1673,94.0777,94.0777,1966.0
2015-11-19 13:20:00,115.42,115.5,115.36,115.5,2550.0,94.0451,94.1102,93.9962,94.1102,2550.0
2015-11-19 13:25:00,115.46,115.51,115.44,115.44,3049.0,94.0777,94.1184,94.0614,94.0614,3049.0
2015-11-19 13:30:00,115.46,115.46,115.35,115.35,3017.0,94.0777,94.0777,93.988,93.988,3017.0
2015-11-19 13:35:00,115.33,115.33,115.19,115.24,4962.0,93.9717,93.9717,93.8577,93.8984,4962.0
2015-11-19 13:40:00,115.22,115.36,115.2,115.36,1773.0,93.8821,93.9962,93.8658,93.9962,1773.0
2015-11-19 13:45:00,115.31,115.36,115.28,115.28,2180.0,93.9554,93.9962,93.931,93.931,2180.0
2015-11-19 13:50:00,115.31,115.31,115.21,115.31,1838.0,93.9554,93.9554,93.874,93.9554,1838.0
2015-11-19 13:55:00,115.3,115.32,115.17,115.19,3000.0,93.9473,93.9636,93.8414,93.8577,3000.0
2015-11-19 14:00:00,115.21,115.29,115.17,115.18,11183.0,93.874,93.9391,93.8414,93.8495,11183.0
2015-11-19 14:05:00,115.13,115.16,115.08,115.08,3861.0,93.8088,93.8332,93.768,93.768,3861.0
2015-11-19 14:10:00,115.04,115.04,114.96,114.96,3582.0,93.7354,93.7354,93.6703,93.6703,3582.0
2015-11-19 14:15:00,114.96,115.03,114.92,115.02,8526.0,93.6703,93.7273,93.6377,93.7191,8526.0
2015-11-19 14:20:00,114.99,115.02,114.96,114.96,2369.0,93.6947,93.7191,93.6703,93.6703,2369.0
2015-11-19 14:25:00,114.94,115.0,114.93,115.0,2440.0,93.654,93.7028,93.6458,93.7028,2440.0
2015-11-19 14:30:00,115.02,115.12,115.02,115.02,5690.0,93.7191,93.8006,93.7191,93.7191,5690.0
2015-11-19 14:35:00,115.05,115.06,114.92,114.93,4810.0,93.7436,93.7517,93.6377,93.6458,4810.0
2015-11-19 14:40:00,114.97,115.03,114.95,114.95,6240.0,93.6784,93.7273,93.6621,93.6621,6240.0
2015-11-19 14:45:00,114.93,115.06,114.93,115.06,2799.0,93.6458,93.7517,93.6458,93.7517,2799.0
2015-11-19 14:50:00,115.09,115.21,115.08,115.11,3483.0,93.7762,93.874,93.768,93.7925,3483.0
2015-11-19 14:55:00,115.11,115.19,115.11,115.18,2805.0,93.7925,93.8577,93.7925,93.8495,2805.0
2015-11-19 15:00:00,115.14,115.14,115.04,115.04,6945.0,93.8169,93.8169,93.7354,93.7354,6945.0
2015-11-19 15:05:00,115.06,115.06,114.98,115.04,5180.0,93.7517,93.7517,93.6865,93.7354,5180.0
2015-11-19 15:10:00,115.01,115.03,114.95,115.0,5954.0,93.711,93.7273,93.6621,93.7028,5954.0
2015-11-19 15:15:00,115.0,115.07,114.96,115.03,9294.0,93.7028,93.7599,93.6703,93.7273,9294.0
2015-11-19 15:20:00,115.03,115.11,114.98,115.08,10237.0,93.7273,93.7925,93.6865,93.768,10237.0
2015-11-19 15:25:00,115.05,115.1,115.01,115.02,13432.0,93.7436,93.7843,93.711,93.7191,13432.0
2015-11-19 15:30:00,115.0,115.04,114.87,114.9,15132.0,93.7028,93.7354,93.5969,93.6214,15132.0
2015-11-19 15:35:00,114.89,114.94,114.87,114.89,5544.0,93.6132,93.654,93.5969,93.6132,5544.0
2015-11-19 15:40:00,114.91,114.97,114.87,114.91,9314.0,93.6295,93.6784,93.5969,93.6295,9314.0
2015-11-19 15:45:00,114.91,115.0,114.88,114.91,13235.0,93.6295,93.7028,93.6051,93.6295,13235.0
2015-11-19 15:50:00,114.92,115.05,114.92,115.05,14913.0,93.6377,93.7436,93.6377,93.7436,14913.0
2015-11-19 15:55:00,115.04,115.07,114.96,114.98,27773.0,93.7354,93.7599,93.6703,93.6865,27773.0
2015-11-20 09:30:00,114.95,115.47,114.95,115.08,67330.0,93.6621,94.0858,93.6621,93.768,67330.0
2015-11-20 09:35:00,115.11,115.26,114.97,115.26,12345.0,93.7925,93.9147,93.6784,93.9147,12345.0
2015-11-20 09:40:00,115.3,115.37,115.15,115.34,11323.0,93.9473,94.0043,93.8251,93.9799,11323.0
2015-11-20 09:45:00,115.34,115.55,115.34,115.53,8683.0,93.9799,94.151,93.9799,94.1347,8683.0
2015-11-20 09:50:00,115.54,115.58,115.33,115.39,28944.0,94.1428,94.1754,93.9717,94.0206,28944.0
2015-11-20 09:55:00,115.41,115.57,115.38,115.54,6443.0,94.0369,94.1673,94.0125,94.1428,6443.0
2015-11-20 10:00:00,115.53,115.62,115.26,115.29,18174.0,94.1347,94.208,93.9147,93.9391,18174.0
2015-11-20 10:05:00,115.28,115.28,115.08,115.16,12688.0,93.931,93.931,93.768,93.8332,12688.0
2015-11-20 10:10:00,115.21,115.25,115.16,115.18,15227.0,93.874,93.9065,93.8332,93.8495,15227.0
2015-11-20 10:15:00,115.17,115.28,115.17,115.23,17206.0,93.8414,93.931,93.8414,93.8902,17206.0
2015-11-20 10:20:00,115.2,115.31,115.13,115.26,8115.0,93.8658,93.9554,93.8088,93.9147,8115.0
2015-11-20 10:25:00,115.24,115.39,115.22,115.28,5554.0,93.8984,94.0206,93.8821,93.931,5554.0
2015-11-20 10:30:00,115.32,115.32,115.1,115.1,5003.0,93.9636,93.9636,93.7843,93.7843,5003.0
2015-11-20 10:35:00,115.09,115.19,114.99,115.19,5280.0,93.7762,93.8577,93.6947,93.8577,5280.0
2015-11-20 10:40:00,115.22,115.24,115.1,115.24,8550.0,93.8821,93.8984,93.7843,93.8984,8550.0
2015-11-20 10:45:00,115.25,115.26,115.16,115.18,3679.0,93.9065,93.9147,93.8332,93.8495,3679.0
2015-11-20 10:50:00,115.2,115.25,115.13,115.2,5926.0,93.8658,93.9065,93.8088,93.8658,5926.0
2015-11-20 10:55:00,115.19,115.21,115.14,115.17,3995.0,93.8577,93.874,93.8169,93.8414,3995.0
2015-11-20 11:00:00,115.17,115.2,115.12,115.18,5278.0,93.8414,93.8658,93.8006,93.8495,5278.0
2015-11-20 11:05:00,115.17,115.21,115.12,115.16,4190.0,93.8414,93.874,93.8006,93.8332,4190.0
2015-11-20 11:10:00,115.18,115.26,115.15,115.15,3412.0,93.8495,93.9147,93.8251,93.8251,3412.0
2015-11-20 11:15:00,115.16,115.22,115.15,115.19,9160.0,93.8332,93.8821,93.8251,93.8577,9160.0
2015-11-20 11:20:00,115.2,115.21,115.12,115.15,4980.0,93.8658,93.874,93.8006,93.8251,4980.0
2015-11-20 11:25:00,115.16,115.25,115.14,115.16,4055.0,93.8332,93.9065,93.8169,93.8332,4055.0
2015-11-20 11:30:00,115.17,115.2,115.1,115.1,6830.0,93.8414,93.8658,93.7843,93.7843,6830.0
2015-11-20 11:35:00,115.07,115.19,115.07,115.11,4979.0,93.7599,93.8577,93.7599,93.7925,4979.0
2015-11-20 11:40:00,115.07,115.13,115.06,115.06,4587.0,93.7599,93.8088,93.7517,93.7517,4587.0
2015-11-20 11:45:00,115.07,115.13,115.07,115.1,11624.0,93.7599,93.8088,93.7599,93.7843,11624.0
2015-11-20 11:50:00,115.1,115.14,115.04,115.07,8152.0,93.7843,93.8169,93.7354,93.7599,8152.0
2015-11-20 11:55:00,115.07,115.07,114.92,114.99,7528.0,93.7599,93.7599,93.6377,93.6947,7528.0
2015-11-20 12:00:00,115.0,115.0,114.93,114.95,4359.0,93.7028,93.7028,93.6458,93.6621,4359.0
2015-11-20 12:05:00,114.95,115.01,114.94,114.94,3542.0,93.6621,93.711,93.654,93.654,3542.0
2015-11-20 12:10:00,114.94,114.95,114.84,114.84,2119.0,93.654,93.6621,93.5725,93.5725,2119.0
2015-11-20 12:15:00,114.83,114.88,114.81,114.86,4852.0,93.5643,93.6051,93.548,93.5888,4852.0
2015-11-20 12:20:00,114.91,114.93,114.88,114.93,1213.0,93.6295,93.6458,93.6051,93.6458,1213.0
2015-11-20 12:25:00,114.91,114.95,114.85,114.91,2670.0,93.6295,93.6621,93.5806,93.6295,2670.0
2015-11-20 12:30:00,114.95,115.03,114.92,115.0,4580.0,93.6621,93.7273,93.6377,93.7028,4580.0
2015-11-20 12:35:00,115.02,115.03,114.96,114.96,3860.0,93.7191,93.7273,93.6703,93.6703,3860.0
2015-11-20 12:40:00,114.99,115.04,114.95,114.95,3774.0,93.6947,93.7354,93.6621,93.6621,3774.0
2015-11-20 12:45:00,114.92,115.01,114.9,114.9,4717.0,93.6377,93.711,93.6214,93.6214,4717.0
2015-11-20 12:50:00,114.88,114.96,114.84,114.84,1771.0,93.6051,93.6703,93.5725,93.5725,1771.0
2015-11-20 12:55:00,114.9,115.02,114.88,115.02,8259.0,93.6214,93.7191,93.6051,93.7191,8259.0
2015-11-20 13:00:00,115.02,115.08,115.02,115.04,1421.0,93.7191,93.768,93.7191,93.7354,1421.0
2015-11-20 13:05:00,115.03,115.04,114.97,115.0,5549.0,93.7273,93.7354,93.6784,93.7028,5549.0
2015-11-20 13:10:00,114.97,114.97,114.83,114.83,2475.0,93.6784,93.6784,93.5643,93.5643,2475.0
2015-11-20 13:15:00,114.83,114.89,114.8,114.86,2918.0,93.5643,93.6132,93.5399,93.5888,2918.0
2015-11-20 13:20:00,114.92,114.94,114.87,114.9,1491.0,93.6377,93.654,93.5969,93.6214,1491.0
2015-11-20 13:25:00,114.88,114.93,114.78,114.78,2114.0,93.6051,93.6458,93.5236,93.5236,2114.0
2015-11-20 13:30:00,114.75,114.75,114.57,114.61,4322.0,93.4991,93.4991,93.3525,93.3851,4322.0
2015-11-20 13:35:00,114.58,114.58,114.46,114.57,2726.0,93.3606,93.3606,93.2628,93.3525,2726.0
2015-11-20 13:40:00,114.55,114.65,114.53,114.56,3836.0,93.3362,93.4177,93.3199,93.3443,3836.0
2015-11-20 13:45:00,114.56,114.61,114.56,114.61,1530.0,93.3443,93.3851,93.3443,93.3851,1530.0
2015-11-20 13:50:00,114.61,114.66,114.57,114.57,2474.0,93.3851,93.4258,93.3525,93.3525,2474.0
2015-11-20 13:55:00,114.62,114.74,114.62,114.72,2654.0,93.3932,93.491,93.3932,93.4747,2654.0
2015-11-20 14:00:00,114.73,114.76,114.67,114.73,1865.0,93.4828,93.5073,93.434,93.4828,1865.0
2015-11-20 14:05:00,114.66,114.76,114.66,114.67,4282.0,93.4258,93.5073,93.4258,93.434,4282.0
2015-11-20 14:10:00,114.67,114.76,114.67,114.75,4175.0,93.434,93.5073,93.434,93.4991,4175.0
2015-11-20 14:15:00,114.75,114.83,114.74,114.83,3501.0,93.4991,93.5643,93.491,93.5643,3501.0
2015-11-20 14:20:00,114.83,114.83,114.59,114.59,7986.0,93.5643,93.5643,93.3688,93.3688,7986.0
2015-11-20 14:25:00,114.6,114.66,114.56,114.56,4782.0,93.3769,93.4258,93.3443,93.3443,4782.0
2015-11-20 14:30:00,114.57,114.58,114.49,114.58,4031.0,93.3525,93.3606,93.2873,93.3606,4031.0
2015-11-20 14:35:00,114.6,114.71,114.6,114.68,8351.0,93.3769,93.4665,93.3769,93.4421,8351.0
2015-11-20 14:40:00,114.73,114.74,114.62,114.62,4746.0,93.4828,93.491,93.3932,93.3932,4746.0
2015-11-20 14:45:00,114.65,114.7,114.64,114.69,4202.0,93.4177,93.4584,93.4095,93.4503,4202.0
2015-11-20 14:50:00,114.66,114.66,114.59,114.6,6643.0,93.4258,93.4258,93.3688,93.3769,6643.0
2015-11-20 14:55:00,114.59,114.59,114.35,114.39,6276.0,93.3688,93.3688,93.1732,93.2058,6276.0
2015-11-20 15:00:00,114.41,114.49,114.36,114.36,6158.0,93.2221,93.2873,93.1814,93.1814,6158.0
2015-11-20 15:05:00,114.4,114.45,114.27,114.43,6760.0,93.214,93.2547,93.108,93.2384,6760.0
2015-11-20 15:10:00,114.39,114.5,114.38,114.47,8474.0,93.2058,93.2954,93.1977,93.271,8474.0
2015-11-20 15:15:00,114.5,114.56,114.49,114.56,5520.0,93.2954,93.3443,93.2873,93.3443,5520.0
2015-11-20 15:20:00,114.56,114.6,114.5,114.54,10209.0,93.3443,93.3769,93.2954,93.328,10209.0
2015-11-20 15:25:00,114.54,114.69,114.53,114.68,8995.0,93.328,93.4503,93.3199,93.4421,8995.0
2015-11-20 15:30:00,114.66,114.7,114.62,114.7,10488.0,93.4258,93.4584,93.3932,93.4584,10488.0
2015-11-20 15:35:00,114.69,114.72,114.59,114.59,9122.0,93.4503,93.4747,93.3688,93.3688,9122.0
2015-11-20 15:40:00,114.62,114.7,114.58,114.7,10436.0,93.3932,93.4584,93.3606,93.4584,10436.0
2015-11-20 15:45:00,114.69,114.71,114.52,114.52,20013.0,93.4503,93.4665,93.3117,93.3117,20013.0
2015-11-20 15:50:00,114.53,114.63,114.47,114.47,25386.0,93.3199,93.4014,93.271,93.271,25386.0
2015-11-20 15:55:00,114.48,114.53,114.43,114.49,49101.0,93.2791,93.3199,93.2384,93.2873,49101.0
2015-11-23 09:30:00,114.65,114.87,114.65,114.65,8730.0,93.4177,93.5969,93.4177,93.4177,8730.0
2015-11-23 09:35:00,114.65,114.68,114.43,114.47,12288.0,93.4177,93.4421,93.2384,93.271,12288.0
2015-11-23 09:40:00,114.54,114.79,114.34,114.5,3552.0,93.328,93.5317,93.1651,93.2954,3552.0
2015-11-23 09:45:00,114.53,114.71,114.52,114.69,3026.0,93.3199,93.4665,93.3117,93.4503,3026.0
2015-11-23 09:50:00,114.75,114.82,114.53,114.53,6200.0,93.4991,93.5562,93.3199,93.3199,6200.0
2015-11-23 09:55:00,114.48,114.54,114.39,114.46,5455.0,93.2791,93.328,93.2058,93.2628,5455.0
2015-11-23 10:00:00,114.47,114.51,114.39,114.42,7896.0,93.271,93.3036,93.2058,93.2303,7896.0
2015-11-23 10:05:00,114.42,114.62,114.4,114.58,6918.0,93.2303,93.3932,93.214,93.3606,6918.0
2015-11-23 10:10:00,114.58,114.75,114.58,114.74,8049.0,93.3606,93.4991,93.3606,93.491,8049.0
2015-11-23 10:15:00,114.77,114.81,114.69,114.8,8595.0,93.5154,93.548,93.4503,93.5399,8595.0
2015-11-23 10:20:00,114.79,114.92,114.7,114.88,8887.0,93.5317,93.6377,93.4584,93.6051,8887.0
2015-11-23 10:25:00,114.95,114.95,114.8,114.92,8255.0,93.6621,93.6621,93.5399,93.6377,8255.0
2015-11-23 10:30:00,114.93,115.0,114.89,114.94,5155.0,93.6458,93.7028,93.6132,93.654,5155.0
2015-11-23 10:35:00,114.96,115.1,114.93,115.04,10979.0,93.6703,93.7843,93.6458,93.7354,10979.0
2015-11-23 10:40:00,115.04,115.14,114.95,115.14,3878.0,93.7354,93.8169,93.6621,93.8169,3878.0
2015-11-23 10:45:00,115.13,115.13,114.98,115.11,7587.0,93.8088,93.8088,93.6865,93.7925,7587.0
2015-11-23 10:50:00,115.08,115.09,115.0,115.0,13040.0,93.768,93.7762,93.7028,93.7028,13040.0
2015-11-23 10:55:00,115.0,115.05,114.97,115.01,21961.0,93.7028,93.7436,93.6784,93.711,21961.0
2015-11-23 11:00:00,115.01,115.04,114.95,114.99,6375.0,93.711,93.7354,93.6621,93.6947,6375.0
2015-11-23 11:05:00,114.97,114.97,114.93,114.96,2096.0,93.6784,93.6784,93.6458,93.6703,2096.0
2015-11-23 11:10:00,114.98,114.99,114.89,114.93,9949.0,93.6865,93.6947,93.6132,93.6458,9949.0
2015-11-23 11:15:00,114.94,114.95,114.86,114.88,8882.0,93.654,93.6621,93.5888,93.6051,8882.0
2015-11-23 11:20:00,114.86,114.9,114.78,114.9,4939.0,93.5888,93.6214,93.5236,93.6214,4939.0
2015-11-23 11:25:00,114.89,114.91,114.83,114.91,2952.0,93.6132,93.6295,93.5643,93.6295,2952.0
2015-11-23 11:30:00,114.91,114.91,114.75,114.75,4363.0,93.6295,93.6295,93.4991,93.4991,4363.0
2015-11-23 11:35:00,114.79,114.86,114.73,114.73,4130.0,93.5317,93.5888,93.4828,93.4828,4130.0
2015-11-23 11:40:00,114.76,114.82,114.71,114.81,10165.0,93.5073,93.5562,93.4665,93.548,10165.0
2015-11-23 11:45:00,114.83,114.83,114.72,114.73,10917.0,93.5643,93.5643,93.4747,93.4828,10917.0
2015-11-23 11:50:00,114.74,114.75,114.7,114.71,17784.0,93.491,93.4991,93.4584,93.4665,17784.0
2015-11-23 11:55:00,114.72,114.72,114.66,114.66,4939.0,93.4747,93.4747,93.4258,93.4258,4939.0
2015-11-23 12:00:00,114.68,114.71,114.64,114.7,4772.0,93.4421,93.4665,93.4095,93.4584,4772.0
2015-11-23 12:05:00,114.72,114.79,114.69,114.79,7476.0,93.4747,93.5317,93.4503,93.5317,7476.0
2015-11-23 12:10:00,114.79,114.8,114.74,114.74,5205.0,93.5317,93.5399,93.491,93.491,5205.0
2015-11-23 12:15:00,114.77,114.77,114.66,114.66,4922.0,93.5154,93.5154,93.4258,93.4258,4922.0
2015-11-23 12:20:00,114.64,114.64,114.57,114.58,2403.0,93.4095,93.4095,93.3525,93.3606,2403.0
2015-11-23 12:25:00,114.57,114.68,114.57,114.68,2086.0,93.3525,93.4421,93.3525,93.4421,2086.0
2015-11-23 12:30:00,114.67,114.67,114.58,114.58,2500.0,93.434,93.434,93.3606,93.3606,2500.0
2015-11-23 12:35:00,114.59,114.68,114.59,114.65,2848.0,93.3688,93.4421,93.3688,93.4177,2848.0
2015-11-23 12:40:00,114.64,114.66,114.58,114.66,2823.0,93.4095,93.4258,93.3606,93.4258,2823.0
2015-11-23 12:45:00,114.64,114.7,114.62,114.7,2984.0,93.4095,93.4584,93.3932,93.4584,2984.0
2015-11-23 12:50:00,114.71,114.73,114.63,114.65,3852.0,93.4665,93.4828,93.4014,93.4177,3852.0
2015-11-23 12:55:00,114.64,115.11,114.63,114.78,27932.0,93.4095,93.7925,93.4014,93.5236,27932.0
2015-11-23 13:00:00,114.77,114.81,114.75,114.81,3300.0,93.5154,93.548,93.4991,93.548,3300.0
2015-11-23 13:05:00,114.81,114.83,114.76,114.81,2000.0,93.548,93.5643,93.5073,93.548,2000.0
2015-11-23 13:10:00,114.82,114.82,114.74,114.75,2900.0,93.5562,93.5562,93.491,93.4991,2900.0
2015-11-23 13:15:00,114.73,114.76,114.71,114.76,1560.0,93.4828,93.5073,93.4665,93.5073,1560.0
2015-11-23 13:20:00,114.75,114.8,114.74,114.74,8417.0,93.4991,93.5399,93.491,93.491,8417.0
2015-11-23 13:25:00,114.71,114.74,114.69,114.7,3958.0,93.4665,93.491,93.4503,93.4584,3958.0
2015-11-23 13:30:00,114.67,114.67,114.59,114.59,2100.0,93.434,93.434,93.3688,93.3688,2100.0
2015-11-23 13:35:00,114.61,114.63,114.58,114.58,4233.0,93.3851,93.4014,93.3606,93.3606,4233.0
2015-11-23 13:40:00,114.57,114.57,114.49,114.54,3491.0,93.3525,93.3525,93.2873,93.328,3491.0
2015-11-23 13:45:00,114.54,114.54,114.39,114.44,4438.0,93.328,93.328,93.2058,93.2466,4438.0
2015-11-23 13:50:00,114.44,114.48,114.43,114.46,11652.0,93.2466,93.2791,93.2384,93.2628,11652.0
2015-11-23 13:55:00,114.44,114.46,114.28,114.28,8777.0,93.2466,93.2628,93.1162,93.1162,8777.0
2015-11-23 14:00:00,114.28,114.32,114.13,114.18,16594.0,93.1162,93.1488,92.994,93.0347,16594.0
2015-11-23 14:05:00,114.15,114.19,114.08,114.14,8167.0,93.0103,93.0428,92.9532,93.0021,8167.0
2015-11-23 14:10:00,114.14,114.14,114.02,114.09,8650.0,93.0021,93.0021,92.9043,92.9614,8650.0
2015-11-23 14:15:00,114.09,114.11,114.02,114.02,6004.0,92.9614,92.9777,92.9043,92.9043,6004.0
2015-11-23 14:20:00,114.0,114.0,113.9,113.91,8233.0,92.888,92.888,92.8066,92.8147,8233.0
2015-11-23 14:25:00,113.89,113.97,113.85,113.9,6731.0,92.7984,92.8636,92.7658,92.8066,6731.0
2015-11-23 14:30:00,113.88,113.89,113.78,113.8,14622.0,92.7903,92.7984,92.7088,92.7251,14622.0
2015-11-23 14:35:00,113.83,113.83,113.7,113.73,8674.0,92.7495,92.7495,92.6436,92.668,8674.0
2015-11-23 14:40:00,113.71,113.74,113.64,113.66,6578.0,92.6517,92.6762,92.5947,92.611,6578.0
2015-11-23 14:45:00,113.67,113.71,113.6,113.65,9058.0,92.6192,92.6517,92.5621,92.6029,9058.0
2015-11-23 14:50:00,113.66,113.73,113.61,113.72,7272.0,92.611,92.668,92.5703,92.6599,7272.0
2015-11-23 14:55:00,113.74,113.83,113.73,113.75,9402.0,92.6762,92.7495,92.668,92.6843,9402.0
2015-11-23 15:00:00,113.77,113.85,113.77,113.8,9452.0,92.7006,92.7658,92.7006,92.7251,9452.0
2015-11-23 15:05:00,113.79,113.82,113.71,113.73,14332.0,92.7169,92.7414,92.6517,92.668,14332.0
2015-11-23 15:10:00,113.73,113.8,113.7,113.77,12918.0,92.668,92.7251,92.6436,92.7006,12918.0
2015-11-23 15:15:00,113.8,113.81,113.71,113.75,9871.0,92.7251,92.7332,92.6517,92.6843,9871.0
2015-11-23 15:20:00,113.75,113.77,113.65,113.68,8862.0,92.6843,92.7006,92.6029,92.6273,8862.0
2015-11-23 15:25:00,113.68,113.72,113.6,113.65,10497.0,92.6273,92.6599,92.5621,92.6029,10497.0
2015-11-23 15:30:00,113.67,113.75,113.66,113.72,16435.0,92.6192,92.6843,92.611,92.6599,16435.0
2015-11-23 15:35:00,113.72,113.72,113.67,113.71,18031.0,92.6599,92.6599,92.6192,92.6517,18031.0
2015-11-23 15:40:00,113.71,113.72,113.61,113.62,19891.0,92.6517,92.6599,92.5703,92.5784,19891.0
2015-11-23 15:45:00,113.62,113.75,113.62,113.71,24079.0,92.5784,92.6843,92.5784,92.6517,24079.0
2015-11-23 15:50:00,113.72,113.72,113.63,113.68,17937.0,92.6599,92.6599,92.5866,92.6273,17937.0
2015-11-23 15:55:00,113.66,113.68,113.55,113.59,39652.0,92.611,92.6273,92.5214,92.554,39652.0
2015-11-24 09:30:00,112.98,113.19,112.25,112.25,18046.0,92.0569,92.228,91.4621,91.4621,18046.0
2015-11-24 09:35:00,112.25,112.53,112.23,112.51,15210.0,91.4621,91.6903,91.4458,91.674,15210.0
2015-11-24 09:40:00,112.58,112.67,112.49,112.57,40230.0,91.731,91.8043,91.6577,91.7229,40230.0
2015-11-24 09:45:00,112.57,112.6,112.19,112.25,14729.0,91.7229,91.7473,91.4132,91.4621,14729.0
2015-11-24 09:50:00,112.25,112.43,112.19,112.43,18342.0,91.4621,91.6088,91.4132,91.6088,18342.0
2015-11-24 09:55:00,112.43,112.46,112.17,112.17,16227.0,91.6088,91.6332,91.3969,91.3969,16227.0
2015-11-24 10:00:00,112.16,112.47,112.07,112.47,27790.0,91.3888,91.6414,91.3155,91.6414,27790.0
2015-11-24 10:05:00,112.44,112.65,112.31,112.55,11350.0,91.6169,91.788,91.511,91.7066,11350.0
2015-11-24 10:10:00,112.52,112.66,112.28,112.3,15159.0,91.6821,91.7962,91.4866,91.5029,15159.0
2015-11-24 10:15:00,112.28,112.28,112.11,112.17,12254.0,91.4866,91.4866,91.3481,91.3969,12254.0
2015-11-24 10:20:00,112.17,112.42,112.15,112.4,7300.0,91.3969,91.6006,91.3806,91.5843,7300.0
2015-11-24 10:25:00,112.4,112.4,112.19,112.21,6300.0,91.5843,91.5843,91.4132,91.4295,6300.0
2015-11-24 10:30:00,112.23,112.25,112.05,112.05,5412.0,91.4458,91.4621,91.2992,91.2992,5412.0
2015-11-24 10:35:00,112.0,112.12,111.9,112.05,5864.0,91.2584,91.3562,91.1769,91.2992,5864.0
2015-11-24 10:40:00,112.1,112.15,111.97,111.97,5875.0,91.3399,91.3806,91.234,91.234,5875.0
2015-11-24 10:45:00,111.92,111.97,111.87,111.89,7136.0,91.1932,91.234,91.1525,91.1688,7136.0
2015-11-24 10:50:00,111.85,111.92,111.8,111.9,7151.0,91.1362,91.1932,91.0955,91.1769,7151.0
2015-11-24 10:55:00,111.92,111.99,111.77,111.83,7707.0,91.1932,91.2503,91.071,91.1199,7707.0
2015-11-24 11:00:00,111.83,111.83,111.67,111.77,22430.0,91.1199,91.1199,90.9895,91.071,22430.0
2015-11-24 11:05:00,111.78,111.91,111.69,111.73,23576.0,91.0792,91.1851,91.0058,91.0384,23576.0
2015-11-24 11:10:00,111.76,111.81,111.53,111.58,17161.0,91.0629,91.1036,90.8755,90.9162,17161.0
2015-11-24 11:15:00,111.6,111.65,111.49,111.54,10995.0,90.9325,90.9732,90.8429,90.8836,10995.0
2015-11-24 11:20:00,111.55,111.58,111.34,111.58,18673.0,90.8918,90.9162,90.7206,90.9162,18673.0
2015-11-24 11:25:00,111.59,111.83,111.59,111.79,8427.0,90.9244,91.1199,90.9244,91.0873,8427.0
2015-11-24 11:30:00,111.85,112.12,111.85,112.07,5943.0,91.1362,91.3562,91.1362,91.3155,5943.0
2015-11-24 11:35:00,112.14,112.33,112.14,112.22,8862.0,91.3725,91.5273,91.3725,91.4377,8862.0
2015-11-24 11:40:00,112.2,112.25,112.07,112.2,12250.0,91.4214,91.4621,91.3155,91.4214,12250.0
2015-11-24 11:45:00,112.25,112.3,112.2,112.2,3600.0,91.4621,91.5029,91.4214,91.4214,3600.0
2015-11-24 11:50:00,112.19,112.37,112.19,112.32,7781.0,91.4132,91.5599,91.4132,91.5192,7781.0
2015-11-24 11:55:00,112.31,112.44,112.31,112.43,3000.0,91.511,91.6169,91.511,91.6088,3000.0
2015-11-24 12:00:00,112.43,112.45,112.34,112.36,3852.0,91.6088,91.6251,91.5355,91.5518,3852.0
2015-11-24 12:05:00,112.35,112.43,112.3,112.31,7136.0,91.5436,91.6088,91.5029,91.511,7136.0
2015-11-24 12:10:00,112.33,112.33,112.19,112.22,9126.0,91.5273,91.5273,91.4132,91.4377,9126.0
2015-11-24 12:15:00,112.19,112.19,111.95,111.95,9521.0,91.4132,91.4132,91.2177,91.2177,9521.0
2015-11-24 12:20:00,111.97,112.13,111.97,112.13,10070.0,91.234,91.3643,91.234,91.3643,10070.0
2015-11-24 12:25:00,112.1,112.13,111.94,111.95,10212.0,91.3399,91.3643,91.2095,91.2177,10212.0
2015-11-24 12:30:00,111.95,112.03,111.95,112.03,9259.0,91.2177,91.2829,91.2177,91.2829,9259.0
2015-11-24 12:35:00,112.04,112.1,112.04,112.05,6028.0,91.291,91.3399,91.291,91.2992,6028.0
2015-11-24 12:40:00,112.06,112.06,111.92,111.92,6361.0,91.3073,91.3073,91.1932,91.1932,6361.0
2015-11-24 12:45:00,111.92,111.93,111.86,111.91,8074.0,91.1932,91.2014,91.1443,91.1851,8074.0
2015-11-24 12:50:00,111.91,111.97,111.87,111.87,8152.0,91.1851,91.234,91.1525,91.1525,8152.0
2015-11-24 12:55:00,111.91,111.93,111.88,111.92,10701.0,91.1851,91.2014,91.1606,91.1932,10701.0
2015-11-24 13:00:00,111.92,112.27,111.92,112.27,9306.0,91.1932,91.4784,91.1932,91.4784,9306.0
2015-11-24 13:05:00,112.3,112.44,112.3,112.42,6010.0,91.5029,91.6169,91.5029,91.6006,6010.0
2015-11-24 13:10:00,112.46,112.52,112.4,112.43,18687.0,91.6332,91.6821,91.5843,91.6088,18687.0
2015-11-24 13:15:00,112.43,112.45,112.35,112.35,5923.0,91.6088,91.6251,91.5436,91.5436,5923.0
2015-11-24 13:20:00,112.32,112.63,112.31,112.61,8318.0,91.5192,91.7718,91.511,91.7555,8318.0
2015-11-24 13:25:00,112.6,112.72,112.6,112.63,4906.0,91.7473,91.8451,91.7473,91.7718,4906.0
2015-11-24 13:30:00,112.68,112.77,112.64,112.64,7589.0,91.8125,91.8858,91.7799,91.7799,7589.0
2015-11-24 13:35:00,112.67,112.67,112.38,112.38,5744.0,91.8043,91.8043,91.568,91.568,5744.0
2015-11-24 13:40:00,112.39,112.41,112.3,112.39,8319.0,91.5762,91.5925,91.5029,91.5762,8319.0
2015-11-24 13:45:00,112.35,112.39,112.27,112.28,8555.0,91.5436,91.5762,91.4784,91.4866,8555.0
2015-11-24 13:50:00,112.29,112.32,112.22,112.25,9344.0,91.4947,91.5192,91.4377,91.4621,9344.0
2015-11-24 13:55:00,112.22,112.42,112.22,112.42,8055.0,91.4377,91.6006,91.4377,91.6006,8055.0
2015-11-24 14:00:00,112.42,112.56,112.42,112.55,9342.0,91.6006,91.7147,91.6006,91.7066,9342.0
2015-11-24 14:05:00,112.56,112.62,112.43,112.43,17114.0,91.7147,91.7636,91.6088,91.6088,17114.0
2015-11-24 14:10:00,112.38,112.41,112.25,112.28,10675.0,91.568,91.5925,91.4621,91.4866,10675.0
2015-11-24 14:15:00,112.29,112.43,112.26,112.43,7237.0,91.4947,91.6088,91.4703,91.6088,7237.0
2015-11-24 14:20:00,112.43,112.44,112.27,112.3,5584.0,91.6088,91.6169,91.4784,91.5029,5584.0
2015-11-24 14:25:00,112.3,112.44,112.3,112.4,15083.0,91.5029,91.6169,91.5029,91.5843,15083.0
2015-11-24 14:30:00,112.38,112.55,112.32,112.55,11830.0,91.568,91.7066,91.5192,91.7066,11830.0
2015-11-24 14:35:00,112.63,112.66,112.52,112.65,5823.0,91.7718,91.7962,91.6821,91.788,5823.0
2015-11-24 14:40:00,112.65,112.7,112.63,112.66,5554.0,91.788,91.8288,91.7718,91.7962,5554.0
2015-11-24 14:45:00,112.68,112.76,112.68,112.75,8789.0,91.8125,91.8777,91.8125,91.8695,8789.0
2015-11-24 14:50:00,112.75,112.86,112.74,112.86,5313.0,91.8695,91.9592,91.8614,91.9592,5313.0
2015-11-24 14:55:00,112.86,112.92,112.83,112.92,9139.0,91.9592,92.008,91.9347,92.008,9139.0
2015-11-24 15:00:00,112.89,112.91,112.83,112.84,9281.0,91.9836,91.9999,91.9347,91.9429,9281.0
2015-11-24 15:05:00,112.85,113.03,112.85,113.03,7690.0,91.951,92.0977,91.951,92.0977,7690.0
2015-11-24 15:10:00,113.01,113.05,112.99,113.02,7558.0,92.0814,92.114,92.0651,92.0895,7558.0
2015-11-24 15:15:00,113.01,113.15,113.01,113.01,8721.0,92.0814,92.1955,92.0814,92.0814,8721.0
2015-11-24 15:20:00,112.99,113.13,112.97,113.0,9616.0,92.0651,92.1792,92.0488,92.0732,9616.0
2015-11-24 15:25:00,113.01,113.08,112.98,113.0,9019.0,92.0814,92.1384,92.0569,92.0732,9019.0
2015-11-24 15:30:00,112.96,113.06,112.91,112.94,10101.0,92.0406,92.1221,91.9999,92.0243,10101.0
2015-11-24 15:35:00,112.94,112.94,112.83,112.88,14234.0,92.0243,92.0243,91.9347,91.9755,14234.0
2015-11-24 15:40:00,112.88,112.93,112.84,112.91,19321.0,91.9755,92.0162,91.9429,91.9999,19321.0
2015-11-24 15:45:00,112.9,112.9,112.69,112.69,19669.0,91.9917,91.9917,91.8206,91.8206,19669.0
2015-11-24 15:50:00,112.72,112.73,112.6,112.62,19472.0,91.8451,91.8532,91.7473,91.7636,19472.0
2015-11-24 15:55:00,112.62,112.67,112.59,112.63,48153.0,91.7636,91.8043,91.7392,91.7718,48153.0
2015-11-25 09:30:00,112.98,113.26,112.69,113.11,11661.0,92.0569,92.2851,91.8206,92.1629,11661.0
2015-11-25 09:35:00,113.17,113.17,112.67,112.85,8162.0,92.2117,92.2117,91.8043,91.951,8162.0
2015-11-25 09:40:00,112.99,112.99,112.78,112.84,5847.0,92.0651,92.0651,91.894,91.9429,5847.0
2015-11-25 09:45:00,112.84,112.92,112.65,112.9,4100.0,91.9429,92.008,91.788,91.9917,4100.0
2015-11-25 09:50:00,112.92,113.06,112.89,113.06,4409.0,92.008,92.1221,91.9836,92.1221,4409.0
2015-11-25 09:55:00,113.16,113.19,113.05,113.17,6502.0,92.2036,92.228,92.114,92.2117,6502.0
2015-11-25 10:00:00,113.21,113.33,113.15,113.17,9155.0,92.2443,92.3421,92.1955,92.2117,9155.0
2015-11-25 10:05:00,113.17,113.31,113.03,113.03,8862.0,92.2117,92.3258,92.0977,92.0977,8862.0
2015-11-25 10:10:00,113.05,113.25,113.05,113.15,6984.0,92.114,92.2769,92.114,92.1955,6984.0
2015-11-25 10:15:00,113.1,113.23,113.1,113.18,6392.0,92.1547,92.2606,92.1547,92.2199,6392.0
2015-11-25 10:20:00,113.17,113.18,113.09,113.17,3771.0,92.2117,92.2199,92.1466,92.2117,3771.0
2015-11-25 10:25:00,113.17,113.25,113.14,113.17,7564.0,92.2117,92.2769,92.1873,92.2117,7564.0
2015-11-25 10:30:00,113.12,113.35,113.12,113.32,6617.0,92.171,92.3584,92.171,92.334,6617.0
2015-11-25 10:35:00,113.29,113.29,113.14,113.28,5446.0,92.3095,92.3095,92.1873,92.3014,5446.0
2015-11-25 10:40:00,113.28,113.32,113.17,113.26,5221.0,92.3014,92.334,92.2117,92.2851,5221.0
2015-11-25 10:45:00,113.26,113.33,113.23,113.23,3655.0,92.2851,92.3421,92.2606,92.2606,3655.0
2015-11-25 10:50:00,113.26,113.32,113.24,113.32,3968.0,92.2851,92.334,92.2688,92.334,3968.0
2015-11-25 10:55:00,113.25,113.25,113.18,113.18,4322.0,92.2769,92.2769,92.2199,92.2199,4322.0
2015-11-25 11:00:00,113.14,113.16,112.98,112.98,3849.0,92.1873,92.2036,92.0569,92.0569,3849.0
2015-11-25 11:05:00,112.98,112.99,112.81,112.96,6194.0,92.0569,92.0651,91.9184,92.0406,6194.0
2015-11-25 11:10:00,112.96,112.96,112.78,112.79,10278.0,92.0406,92.0406,91.894,91.9021,10278.0
2015-11-25 11:15:00,112.84,112.92,112.8,112.89,5809.0,91.9429,92.008,91.9103,91.9836,5809.0
2015-11-25 11:20:00,112.86,113.02,112.86,113.02,1700.0,91.9592,92.0895,91.9592,92.0895,1700.0
2015-11-25 11:25:00,113.02,113.11,113.02,113.03,2670.0,92.0895,92.1629,92.0895,92.0977,2670.0
2015-11-25 11:30:00,113.02,113.02,112.84,112.84,6617.0,92.0895,92.0895,91.9429,91.9429,6617.0
2015-11-25 11:35:00,112.85,112.9,112.8,112.84,3719.0,91.951,91.9917,91.9103,91.9429,3719.0
2015-11-25 11:40:00,112.86,112.91,112.75,112.78,3395.0,91.9592,91.9999,91.8695,91.894,3395.0
2015-11-25 11:45:00,112.8,112.8,112.68,112.76,3353.0,91.9103,91.9103,91.8125,91.8777,3353.0
2015-11-25 11:50:00,112.76,112.8,112.73,112.73,5421.0,91.8777,91.9103,91.8532,91.8532,5421.0
2015-11-25 11:55:00,112.73,112.89,112.73,112.89,15081.0,91.8532,91.9836,91.8532,91.9836,15081.0
2015-11-25 12:00:00,112.91,113.03,112.9,112.9,3537.0,91.9999,92.0977,91.9917,91.9917,3537.0
2015-11-25 12:05:00,112.89,113.02,112.86,112.99,3174.0,91.9836,92.0895,91.9592,92.0651,3174.0
2015-11-25 12:10:00,113.02,113.02,112.9,112.93,2551.0,92.0895,92.0895,91.9917,92.0162,2551.0
2015-11-25 12:15:00,112.97,113.12,112.97,113.08,3021.0,92.0488,92.171,92.0488,92.1384,3021.0
2015-11-25 12:20:00,113.05,113.05,112.96,113.05,3925.0,92.114,92.114,92.0406,92.114,3925.0
2015-11-25 12:25:00,113.07,113.07,112.9,113.02,4807.0,92.1303,92.1303,91.9917,92.0895,4807.0
2015-11-25 12:30:00,113.02,113.02,112.93,112.99,2427.0,92.0895,92.0895,92.0162,92.0651,2427.0
2015-11-25 12:35:00,112.99,112.99,112.83,112.83,5000.0,92.0651,92.0651,91.9347,91.9347,5000.0
2015-11-25 12:40:00,112.83,112.88,112.79,112.88,3314.0,91.9347,91.9755,91.9021,91.9755,3314.0
2015-11-25 12:45:00,112.88,112.96,112.88,112.92,3600.0,91.9755,92.0406,91.9755,92.008,3600.0
2015-11-25 12:50:00,112.93,113.02,112.91,113.02,4101.0,92.0162,92.0895,91.9999,92.0895,4101.0
2015-11-25 12:55:00,113.01,113.09,112.97,112.97,8516.0,92.0814,92.1466,92.0488,92.0488,8516.0
2015-11-25 13:00:00,112.93,112.94,112.83,112.88,4225.0,92.0162,92.0243,91.9347,91.9755,4225.0
2015-11-25 13:05:00,112.89,112.9,112.85,112.89,3808.0,91.9836,91.9917,91.951,91.9836,3808.0
2015-11-25 13:10:00,112.9,112.9,112.77,112.83,3970.0,91.9917,91.9917,91.8858,91.9347,3970.0
2015-11-25 13:15:00,112.82,112.86,112.8,112.84,3101.0,91.9266,91.9592,91.9103,91.9429,3101.0
2015-11-25 13:20:00,112.84,112.89,112.78,112.85,5501.0,91.9429,91.9836,91.894,91.951,5501.0
2015-11-25 13:25:00,112.85,112.94,112.85,112.94,3099.0,91.951,92.0243,91.951,92.0243,3099.0
2015-11-25 13:30:00,112.93,113.02,112.93,112.99,1992.0,92.0162,92.0895,92.0162,92.0651,1992.0
2015-11-25 13:35:00,112.99,113.02,112.96,112.97,3914.0,92.0651,92.0895,92.0406,92.0488,3914.0
2015-11-25 13:40:00,112.99,113.01,112.87,112.97,8373.0,92.0651,92.0814,91.9673,92.0488,8373.0
2015-11-25 13:45:00,112.97,112.99,112.91,112.96,3861.0,92.0488,92.0651,91.9999,92.0406,3861.0
2015-11-25 13:50:00,112.96,113.01,112.93,112.94,4150.0,92.0406,92.0814,92.0162,92.0243,4150.0
2015-11-25 13:55:00,112.92,113.02,112.91,112.97,4015.0,92.008,92.0895,91.9999,92.0488,4015.0
2015-11-25 14:00:00,112.98,113.11,112.98,113.11,3300.0,92.0569,92.1629,92.0569,92.1629,3300.0
2015-11-25 14:05:00,113.11,113.12,113.02,113.04,6200.0,92.1629,92.171,92.0895,92.1058,6200.0
2015-11-25 14:10:00,113.03,113.13,113.03,113.09,5370.0,92.0977,92.1792,92.0977,92.1466,5370.0
2015-11-25 14:15:00,113.09,113.14,113.04,113.14,3108.0,92.1466,92.1873,92.1058,92.1873,3108.0
2015-11-25 14:20:00,113.14,113.19,113.13,113.15,2911.0,92.1873,92.228,92.1792,92.1955,2911.0
2015-11-25 14:25:00,113.1,113.17,113.1,113.16,5063.0,92.1547,92.2117,92.1547,92.2036,5063.0
2015-11-25 14:30:00,113.16,113.2,113.16,113.19,4317.0,92.2036,92.2362,92.2036,92.228,4317.0
2015-11-25 14:35:00,113.18,113.2,113.17,113.18,9803.0,92.2199,92.2362,92.2117,92.2199,9803.0
2015-11-25 14:40:00,113.18,113.18,113.1,113.11,5407.0,92.2199,92.2199,92.1547,92.1629,5407.0
2015-11-25 14:45:00,113.1,113.1,113.0,113.07,8906.0,92.1547,92.1547,92.0732,92.1303,8906.0
2015-11-25 14:50:00,113.06,113.08,112.98,113.03,6572.0,92.1221,92.1384,92.0569,92.0977,6572.0
2015-11-25 14:55:00,113.04,113.09,112.99,113.08,5736.0,92.1058,92.1466,92.0651,92.1384,5736.0
2015-11-25 15:00:00,113.09,113.14,113.08,113.11,9148.0,92.1466,92.1873,92.1384,92.1629,9148.0
2015-11-25 15:05:00,113.1,113.11,113.07,113.1,6201.0,92.1547,92.1629,92.1303,92.1547,6201.0
2015-11-25 15:10:00,113.1,113.1,113.05,113.1,5607.0,92.1547,92.1547,92.114,92.1547,5607.0
2015-11-25 15:15:00,113.1,113.11,113.08,113.08,7756.0,92.1547,92.1629,92.1384,92.1384,7756.0
2015-11-25 15:20:00,113.09,113.11,113.06,113.09,4001.0,92.1466,92.1629,92.1221,92.1466,4001.0
2015-11-25 15:25:00,113.09,113.2,113.08,113.2,8603.0,92.1466,92.2362,92.1384,92.2362,8603.0
2015-11-25 15:30:00,113.18,113.19,113.09,113.12,7655.0,92.2199,92.228,92.1466,92.171,7655.0
2015-11-25 15:35:00,113.14,113.15,113.04,113.04,8536.0,92.1873,92.1955,92.1058,92.1058,8536.0
2015-11-25 15:40:00,113.05,113.09,113.04,113.09,9960.0,92.114,92.1466,92.1058,92.1466,9960.0
2015-11-25 15:45:00,113.09,113.09,113.04,113.06,10781.0,92.1466,92.1466,92.1058,92.1221,10781.0
2015-11-25 15:50:00,113.07,113.07,112.94,112.96,13877.0,92.1303,92.1303,92.0243,92.0406,13877.0
2015-11-25 15:55:00,112.96,113.05,112.96,113.0,18077.0,92.0406,92.114,92.0406,92.0732,18077.0
2015-11-27 09:30:00,112.9,113.28,112.9,113.08,7608.0,91.9917,92.3014,91.9917,92.1384,7608.0
2015-11-27 09:35:00,113.37,113.38,112.85,112.93,10053.0,92.3747,92.3829,91.951,92.0162,10053.0
2015-11-27 09:40:00,112.96,113.12,112.96,112.97,3104.0,92.0406,92.171,92.0406,92.0488,3104.0
2015-11-27 09:45:00,112.86,113.03,112.85,113.02,5400.0,91.9592,92.0977,91.951,92.0895,5400.0
2015-11-27 09:50:00,113.02,113.02,112.79,112.86,34912.0,92.0895,92.0895,91.9021,91.9592,34912.0
2015-11-27 09:55:00,112.79,112.87,112.76,112.81,4600.0,91.9021,91.9673,91.8777,91.9184,4600.0
2015-11-27 10:00:00,112.82,112.82,112.59,112.74,5422.0,91.9266,91.9266,91.7392,91.8614,5422.0
2015-11-27 10:05:00,112.74,112.95,112.61,112.94,3460.0,91.8614,92.0325,91.7555,92.0243,3460.0
2015-11-27 10:10:00,112.94,112.94,112.76,112.94,3200.0,92.0243,92.0243,91.8777,92.0243,3200.0
2015-11-27 10:15:00,112.97,112.97,112.79,112.9,31879.0,92.0488,92.0488,91.9021,91.9917,31879.0
2015-11-27 10:20:00,113.04,113.19,112.98,113.08,6500.0,92.1058,92.228,92.0569,92.1384,6500.0
2015-11-27 10:25:00,113.08,113.19,113.0,113.16,3824.0,92.1384,92.228,92.0732,92.2036,3824.0
2015-11-27 10:30:00,113.14,113.28,113.07,113.21,6419.0,92.1873,92.3014,92.1303,92.2443,6419.0
2015-11-27 10:35:00,113.19,113.23,113.08,113.08,3700.0,92.228,92.2606,92.1384,92.1384,3700.0
2015-11-27 10:40:00,113.07,113.21,112.91,113.14,6242.0,92.1303,92.2443,91.9999,92.1873,6242.0
2015-11-27 10:45:00,113.15,113.34,113.12,113.21,9710.0,92.1955,92.3503,92.171,92.2443,9710.0
2015-11-27 10:50:00,113.17,113.22,113.13,113.19,7732.0,92.2117,92.2525,92.1792,92.228,7732.0
2015-11-27 10:55:00,113.21,113.31,113.19,113.31,4641.0,92.2443,92.3258,92.228,92.3258,4641.0
2015-11-27 11:00:00,113.31,113.42,113.27,113.42,5021.0,92.3258,92.4154,92.2932,92.4154,5021.0
2015-11-27 11:05:00,113.42,113.52,113.32,113.52,5946.0,92.4154,92.4969,92.334,92.4969,5946.0
2015-11-27 11:10:00,113.52,113.57,113.44,113.44,2900.0,92.4969,92.5377,92.4317,92.4317,2900.0
2015-11-27 11:15:00,113.49,113.6,113.44,113.6,3377.0,92.4725,92.5621,92.4317,92.5621,3377.0
2015-11-27 11:20:00,113.6,113.6,113.44,113.48,3228.0,92.5621,92.5621,92.4317,92.4643,3228.0
2015-11-27 11:25:00,113.49,113.55,113.36,113.46,11818.0,92.4725,92.5214,92.3666,92.448,11818.0
2015-11-27 11:30:00,113.45,113.67,113.45,113.55,9406.0,92.4399,92.6192,92.4399,92.5214,9406.0
2015-11-27 11:35:00,113.59,113.68,113.56,113.65,3823.0,92.554,92.6273,92.5295,92.6029,3823.0
2015-11-27 11:40:00,113.65,113.65,113.47,113.47,2463.0,92.6029,92.6029,92.4562,92.4562,2463.0
2015-11-27 11:45:00,113.48,113.49,113.38,113.38,1900.0,92.4643,92.4725,92.3829,92.3829,1900.0
2015-11-27 11:50:00,113.39,113.39,113.28,113.36,3136.0,92.391,92.391,92.3014,92.3666,3136.0
2015-11-27 11:55:00,113.31,113.35,113.26,113.35,2153.0,92.3258,92.3584,92.2851,92.3584,2153.0
2015-11-27 12:00:00,113.38,113.43,113.27,113.31,3487.0,92.3829,92.4236,92.2932,92.3258,3487.0
2015-11-27 12:05:00,113.32,113.43,113.32,113.42,2900.0,92.334,92.4236,92.334,92.4154,2900.0
2015-11-27 12:10:00,113.42,113.51,113.42,113.5,2127.0,92.4154,92.4888,92.4154,92.4806,2127.0
2015-11-27 12:15:00,113.54,113.6,113.53,113.55,6284.0,92.5132,92.5621,92.5051,92.5214,6284.0
2015-11-27 12:20:00,113.55,113.59,113.55,113.58,3135.0,92.5214,92.554,92.5214,92.5458,3135.0
2015-11-27 12:25:00,113.58,113.62,113.57,113.6,2300.0,92.5458,92.5784,92.5377,92.5621,2300.0
2015-11-27 12:30:00,113.62,113.68,113.61,113.68,4930.0,92.5784,92.6273,92.5703,92.6273,4930.0
2015-11-27 12:35:00,113.7,113.77,113.65,113.73,5400.0,92.6436,92.7006,92.6029,92.668,5400.0
2015-11-27 12:40:00,113.71,113.8,113.71,113.74,4027.0,92.6517,92.7251,92.6517,92.6762,4027.0
2015-11-27 12:45:00,113.7,113.74,113.67,113.68,5094.0,92.6436,92.6762,92.6192,92.6273,5094.0
2015-11-27 12:50:00,113.57,113.65,113.55,113.6,2224.0,92.5377,92.6029,92.5214,92.5621,2224.0
2015-11-27 12:55:00,113.6,113.63,113.5,113.53,8438.0,92.5621,92.5866,92.4806,92.5051,8438.0
2015-11-30 09:30:00,113.61,114.21,113.31,113.75,17527.0,92.5703,93.0591,92.3258,92.6843,17527.0
2015-11-30 09:35:00,113.71,113.84,113.41,113.56,32173.0,92.6517,92.7577,92.4073,92.5295,32173.0
2015-11-30 09:40:00,113.6,113.86,113.52,113.77,4090.0,92.5621,92.774,92.4969,92.7006,4090.0
2015-11-30 09:45:00,113.76,113.76,113.29,113.34,8105.0,92.6925,92.6925,92.3095,92.3503,8105.0
2015-11-30 09:50:00,113.41,113.45,113.16,113.25,2670.0,92.4073,92.4399,92.2036,92.2769,2670.0
2015-11-30 09:55:00,113.3,113.43,113.1,113.2,10414.0,92.3177,92.4236,92.1547,92.2362,10414.0
2015-11-30 10:00:00,113.15,113.23,112.8,112.85,10479.0,92.1955,92.2606,91.9103,91.951,10479.0
2015-11-30 10:05:00,112.86,113.01,112.81,113.01,13271.0,91.9592,92.0814,91.9184,92.0814,13271.0
2015-11-30 10:10:00,112.98,112.98,112.85,112.87,11695.0,92.0569,92.0569,91.951,91.9673,11695.0
2015-11-30 10:15:00,112.89,113.02,112.81,112.97,7300.0,91.9836,92.0895,91.9184,92.0488,7300.0
2015-11-30 10:20:00,112.99,113.15,112.98,113.13,4202.0,92.0651,92.1955,92.0569,92.1792,4202.0
2015-11-30 10:25:00,113.1,113.2,113.0,113.0,4501.0,92.1547,92.2362,92.0732,92.0732,4501.0
2015-11-30 10:30:00,113.12,113.23,113.01,113.12,28014.0,92.171,92.2606,92.0814,92.171,28014.0
2015-11-30 10:35:00,113.19,113.19,113.1,113.1,2251.0,92.228,92.228,92.1547,92.1547,2251.0
2015-11-30 10:40:00,113.05,113.06,112.89,112.96,15305.0,92.114,92.1221,91.9836,92.0406,15305.0
2015-11-30 10:45:00,112.94,113.01,112.82,113.01,7349.0,92.0243,92.0814,91.9266,92.0814,7349.0
2015-11-30 10:50:00,112.99,113.19,112.99,113.12,8447.0,92.0651,92.228,92.0651,92.171,8447.0
2015-11-30 10:55:00,113.11,113.29,113.09,113.19,7732.0,92.1629,92.3095,92.1466,92.228,7732.0
2015-11-30 11:00:00,113.19,113.25,113.12,113.12,8225.0,92.228,92.2769,92.171,92.171,8225.0
2015-11-30 11:05:00,113.08,113.25,113.0,113.2,10526.0,92.1384,92.2769,92.0732,92.2362,10526.0
2015-11-30 11:10:00,113.24,113.28,113.19,113.21,8741.0,92.2688,92.3014,92.228,92.2443,8741.0
2015-11-30 11:15:00,113.24,113.27,113.19,113.19,9568.0,92.2688,92.2932,92.228,92.228,9568.0
2015-11-30 11:20:00,113.15,113.31,113.12,113.19,11276.0,92.1955,92.3258,92.171,92.228,11276.0
2015-11-30 11:25:00,113.1,113.1,113.0,113.04,4564.0,92.1547,92.1547,92.0732,92.1058,4564.0
2015-11-30 11:30:00,113.03,113.15,112.94,113.14,3462.0,92.0977,92.1955,92.0243,92.1873,3462.0
2015-11-30 11:35:00,113.1,113.24,113.07,113.24,6007.0,92.1547,92.2688,92.1303,92.2688,6007.0
2015-11-30 11:40:00,113.2,113.31,113.09,113.23,5782.0,92.2362,92.3258,92.1466,92.2606,5782.0
2015-11-30 11:45:00,113.25,113.28,113.05,113.06,7459.0,92.2769,92.3014,92.114,92.1221,7459.0
2015-11-30 11:50:00,113.04,113.16,112.95,113.12,3996.0,92.1058,92.2036,92.0325,92.171,3996.0
2015-11-30 11:55:00,113.12,113.27,113.08,113.25,18648.0,92.171,92.2932,92.1384,92.2769,18648.0
2015-11-30 12:00:00,113.24,113.26,113.2,113.26,6460.0,92.2688,92.2851,92.2362,92.2851,6460.0
2015-11-30 12:05:00,113.26,113.38,113.26,113.32,7358.0,92.2851,92.3829,92.2851,92.334,7358.0
2015-11-30 12:10:00,113.28,113.35,113.26,113.34,4016.0,92.3014,92.3584,92.2851,92.3503,4016.0
2015-11-30 12:15:00,113.36,113.45,113.34,113.44,3229.0,92.3666,92.4399,92.3503,92.4317,3229.0
2015-11-30 12:20:00,113.44,113.48,113.43,113.47,4339.0,92.4317,92.4643,92.4236,92.4562,4339.0
2015-11-30 12:25:00,113.47,113.51,113.44,113.47,8517.0,92.4562,92.4888,92.4317,92.4562,8517.0
2015-11-30 12:30:00,113.46,113.47,113.22,113.24,11216.0,92.448,92.4562,92.2525,92.2688,11216.0
2015-11-30 12:35:00,113.24,113.25,113.17,113.23,6752.0,92.2688,92.2769,92.2117,92.2606,6752.0
2015-11-30 12:40:00,113.27,113.37,113.27,113.35,5700.0,92.2932,92.3747,92.2932,92.3584,5700.0
2015-11-30 12:45:00,113.35,113.41,113.3,113.36,5856.0,92.3584,92.4073,92.3177,92.3666,5856.0
2015-11-30 12:50:00,113.33,113.37,113.27,113.27,8538.0,92.3421,92.3747,92.2932,92.2932,8538.0
2015-11-30 12:55:00,113.31,113.35,113.25,113.34,6698.0,92.3258,92.3584,92.2769,92.3503,6698.0
2015-11-30 13:00:00,113.33,113.33,113.22,113.27,13038.0,92.3421,92.3421,92.2525,92.2932,13038.0
2015-11-30 13:05:00,113.3,113.3,113.24,113.27,1300.0,92.3177,92.3177,92.2688,92.2932,1300.0
2015-11-30 13:10:00,113.22,113.28,113.21,113.28,4704.0,92.2525,92.3014,92.2443,92.3014,4704.0
2015-11-30 13:15:00,113.27,113.36,113.27,113.33,4178.0,92.2932,92.3666,92.2932,92.3421,4178.0
2015-11-30 13:20:00,113.31,113.52,113.27,113.52,8493.0,92.3258,92.4969,92.2932,92.4969,8493.0
2015-11-30 13:25:00,113.54,113.7,113.49,113.69,8732.0,92.5132,92.6436,92.4725,92.6354,8732.0
2015-11-30 13:30:00,113.69,113.72,113.65,113.66,5541.0,92.6354,92.6599,92.6029,92.611,5541.0
2015-11-30 13:35:00,113.64,113.7,113.63,113.7,8207.0,92.5947,92.6436,92.5866,92.6436,8207.0
2015-11-30 13:40:00,113.7,113.75,113.67,113.73,8233.0,92.6436,92.6843,92.6192,92.668,8233.0
2015-11-30 13:45:00,113.72,113.82,113.7,113.82,3363.0,92.6599,92.7414,92.6436,92.7414,3363.0
2015-11-30 13:50:00,113.81,113.83,113.73,113.73,3020.0,92.7332,92.7495,92.668,92.668,3020.0
2015-11-30 13:55:00,113.77,113.83,113.75,113.82,3799.0,92.7006,92.7495,92.6843,92.7414,3799.0
2015-11-30 14:00:00,113.82,113.85,113.76,113.76,6308.0,92.7414,92.7658,92.6925,92.6925,6308.0
2015-11-30 14:05:00,113.77,113.79,113.61,113.63,10168.0,92.7006,92.7169,92.5703,92.5866,10168.0
2015-11-30 14:10:00,113.69,113.69,113.62,113.66,8687.0,92.6354,92.6354,92.5784,92.611,8687.0
2015-11-30 14:15:00,113.68,113.68,113.6,113.63,12647.0,92.6273,92.6273,92.5621,92.5866,12647.0
2015-11-30 14:20:00,113.63,113.64,113.49,113.54,9241.0,92.5866,92.5947,92.4725,92.5132,9241.0
2015-11-30 14:25:00,113.49,113.54,113.45,113.51,6433.0,92.4725,92.5132,92.4399,92.4888,6433.0
2015-11-30 14:30:00,113.51,113.56,113.46,113.5,5680.0,92.4888,92.5295,92.448,92.4806,5680.0
2015-11-30 14:35:00,113.45,113.51,113.45,113.48,6886.0,92.4399,92.4888,92.4399,92.4643,6886.0
2015-11-30 14:40:00,113.47,113.53,113.46,113.49,8474.0,92.4562,92.5051,92.448,92.4725,8474.0
2015-11-30 14:45:00,113.5,113.5,113.34,113.4,7545.0,92.4806,92.4806,92.3503,92.3992,7545.0
2015-11-30 14:50:00,113.4,113.46,113.32,113.33,8536.0,92.3992,92.448,92.334,92.3421,8536.0
2015-11-30 14:55:00,113.3,113.33,113.15,113.16,7932.0,92.3177,92.3421,92.1955,92.2036,7932.0
2015-11-30 15:00:00,113.17,113.22,113.1,113.22,9056.0,92.2117,92.2525,92.1547,92.2525,9056.0
2015-11-30 15:05:00,113.22,113.23,113.14,113.18,9652.0,92.2525,92.2606,92.1873,92.2199,9652.0
2015-11-30 15:10:00,113.19,113.2,113.06,113.09,21457.0,92.228,92.2362,92.1221,92.1466,21457.0
2015-11-30 15:15:00,113.09,113.13,113.03,113.1,12942.0,92.1466,92.1792,92.0977,92.1547,12942.0
2015-11-30 15:20:00,113.11,113.21,113.06,113.06,7877.0,92.1629,92.2443,92.1221,92.1221,7877.0
2015-11-30 15:25:00,113.07,113.1,113.02,113.1,8115.0,92.1303,92.1547,92.0895,92.1547,8115.0
2015-11-30 15:30:00,113.1,113.27,113.07,113.21,10717.0,92.1547,92.2932,92.1303,92.2443,10717.0
2015-11-30 15:35:00,113.18,113.26,113.16,113.17,11264.0,92.2199,92.2851,92.2036,92.2117,11264.0
2015-11-30 15:40:00,113.18,113.19,112.94,112.98,31675.0,92.2199,92.228,92.0243,92.0569,31675.0
2015-11-30 15:45:00,112.98,113.03,112.87,113.03,29164.0,92.0569,92.0977,91.9673,92.0977,29164.0
2015-11-30 15:50:00,113.02,113.09,113.0,113.06,27986.0,92.0895,92.1466,92.0732,92.1221,27986.0
2015-11-30 15:55:00,113.06,113.1,112.95,112.95,59523.0,92.1221,92.1547,92.0325,92.0325,59523.0
2015-12-01 09:30:00,113.64,113.94,113.4,113.84,27923.0,92.5947,92.8391,92.3992,92.7577,27923.0
2015-12-01 09:35:00,113.78,114.57,113.78,114.45,10379.0,92.7088,93.3525,92.7088,93.2547,10379.0
2015-12-01 09:40:00,114.49,114.69,114.42,114.67,12054.0,93.2873,93.4503,93.2303,93.434,12054.0
2015-12-01 09:45:00,114.66,114.78,114.4,114.58,6166.0,93.4258,93.5236,93.214,93.3606,6166.0
2015-12-01 09:50:00,114.67,114.67,114.54,114.6,3094.0,93.434,93.434,93.328,93.3769,3094.0
2015-12-01 09:55:00,114.7,114.7,114.58,114.58,3016.0,93.4584,93.4584,93.3606,93.3606,3016.0
2015-12-01 10:00:00,114.58,114.59,114.09,114.09,9450.0,93.3606,93.3688,92.9614,92.9614,9450.0
2015-12-01 10:05:00,114.08,114.15,113.98,114.15,4684.0,92.9532,93.0103,92.8717,93.0103,4684.0
2015-12-01 10:10:00,114.11,114.11,113.73,113.73,6828.0,92.9777,92.9777,92.668,92.668,6828.0
2015-12-01 10:15:00,113.7,113.7,113.25,113.55,9114.0,92.6436,92.6436,92.2769,92.5214,9114.0
2015-12-01 10:20:00,113.59,113.72,113.54,113.69,4799.0,92.554,92.6599,92.5132,92.6354,4799.0
2015-12-01 10:25:00,113.67,113.97,113.67,113.91,5000.0,92.6192,92.8636,92.6192,92.8147,5000.0
2015-12-01 10:30:00,113.85,113.9,113.77,113.81,3291.0,92.7658,92.8066,92.7006,92.7332,3291.0
2015-12-01 10:35:00,113.82,114.0,113.82,113.97,3856.0,92.7414,92.888,92.7414,92.8636,3856.0
2015-12-01 10:40:00,113.93,114.02,113.87,113.96,5200.0,92.831,92.9043,92.7821,92.8554,5200.0
2015-12-01 10:45:00,113.93,114.08,113.91,113.94,10827.0,92.831,92.9532,92.8147,92.8391,10827.0
2015-12-01 10:50:00,113.95,114.06,113.93,113.96,7282.0,92.8473,92.9369,92.831,92.8554,7282.0
2015-12-01 10:55:00,113.99,114.13,113.95,114.07,6028.0,92.8799,92.994,92.8473,92.9451,6028.0
2015-12-01 11:00:00,114.1,114.19,114.08,114.14,7994.0,92.9695,93.0428,92.9532,93.0021,7994.0
2015-12-01 11:05:00,114.11,114.12,113.9,113.91,5849.0,92.9777,92.9858,92.8066,92.8147,5849.0
2015-12-01 11:10:00,113.91,113.97,113.85,113.85,4598.0,92.8147,92.8636,92.7658,92.7658,4598.0
2015-12-01 11:15:00,113.9,114.02,113.84,114.0,5489.0,92.8066,92.9043,92.7577,92.888,5489.0
2015-12-01 11:20:00,113.98,114.13,113.95,114.05,6000.0,92.8717,92.994,92.8473,92.9288,6000.0
2015-12-01 11:25:00,114.06,114.09,113.91,113.97,4200.0,92.9369,92.9614,92.8147,92.8636,4200.0
2015-12-01 11:30:00,114.03,114.09,113.8,113.8,4290.0,92.9125,92.9614,92.7251,92.7251,4290.0
2015-12-01 11:35:00,113.82,113.9,113.68,113.76,3221.0,92.7414,92.8066,92.6273,92.6925,3221.0
2015-12-01 11:40:00,113.75,113.8,113.68,113.71,3679.0,92.6843,92.7251,92.6273,92.6517,3679.0
2015-12-01 11:45:00,113.71,113.8,113.69,113.73,2007.0,92.6517,92.7251,92.6354,92.668,2007.0
2015-12-01 11:50:00,113.87,113.87,113.72,113.72,4258.0,92.7821,92.7821,92.6599,92.6599,4258.0
2015-12-01 11:55:00,113.72,113.85,113.68,113.85,2952.0,92.6599,92.7658,92.6273,92.7658,2952.0
2015-12-01 12:00:00,113.86,113.92,113.77,113.77,3900.0,92.774,92.8229,92.7006,92.7006,3900.0
2015-12-01 12:05:00,113.76,113.88,113.76,113.78,6728.0,92.6925,92.7903,92.6925,92.7088,6728.0
2015-12-01 12:10:00,113.79,113.85,113.69,113.74,6291.0,92.7169,92.7658,92.6354,92.6762,6291.0
2015-12-01 12:15:00,113.76,113.76,113.6,113.6,5500.0,92.6925,92.6925,92.5621,92.5621,5500.0
2015-12-01 12:20:00,113.6,113.65,113.57,113.59,7619.0,92.5621,92.6029,92.5377,92.554,7619.0
2015-12-01 12:25:00,113.6,113.63,113.53,113.53,4583.0,92.5621,92.5866,92.5051,92.5051,4583.0
2015-12-01 12:30:00,113.58,113.66,113.55,113.66,2317.0,92.5458,92.611,92.5214,92.611,2317.0
2015-12-01 12:35:00,113.63,113.65,113.56,113.65,4977.0,92.5866,92.6029,92.5295,92.6029,4977.0
2015-12-01 12:40:00,113.65,113.81,113.65,113.71,4900.0,92.6029,92.7332,92.6029,92.6517,4900.0
2015-12-01 12:45:00,113.75,113.81,113.71,113.75,5000.0,92.6843,92.7332,92.6517,92.6843,5000.0
2015-12-01 12:50:00,113.75,113.82,113.71,113.75,6995.0,92.6843,92.7414,92.6517,92.6843,6995.0
2015-12-01 12:55:00,113.74,113.83,113.71,113.74,12225.0,92.6762,92.7495,92.6517,92.6762,12225.0
2015-12-01 13:00:00,113.75,113.81,113.72,113.79,12263.0,92.6843,92.7332,92.6599,92.7169,12263.0
2015-12-01 13:05:00,113.82,113.82,113.66,113.67,7619.0,92.7414,92.7414,92.611,92.6192,7619.0
2015-12-01 13:10:00,113.67,113.7,113.61,113.65,2200.0,92.6192,92.6436,92.5703,92.6029,2200.0
2015-12-01 13:15:00,113.62,113.66,113.6,113.65,5227.0,92.5784,92.611,92.5621,92.6029,5227.0
2015-12-01 13:20:00,113.67,113.7,113.67,113.67,4601.0,92.6192,92.6436,92.6192,92.6192,4601.0
2015-12-01 13:25:00,113.7,113.71,113.61,113.61,3122.0,92.6436,92.6517,92.5703,92.5703,3122.0
2015-12-01 13:30:00,113.66,113.67,113.56,113.62,5028.0,92.611,92.6192,92.5295,92.5784,5028.0
2015-12-01 13:35:00,113.66,113.73,113.64,113.68,6150.0,92.611,92.668,92.5947,92.6273,6150.0
2015-12-01 13:40:00,113.7,113.72,113.68,113.7,4901.0,92.6436,92.6599,92.6273,92.6436,4901.0
2015-12-01 13:45:00,113.68,113.73,113.63,113.72,5657.0,92.6273,92.668,92.5866,92.6599,5657.0
2015-12-01 13:50:00,113.73,113.73,113.64,113.71,6216.0,92.668,92.668,92.5947,92.6517,6216.0
2015-12-01 13:55:00,113.73,113.78,113.73,113.78,2600.0,92.668,92.7088,92.668,92.7088,2600.0
2015-12-01 14:00:00,113.75,113.96,113.75,113.92,7746.0,92.6843,92.8554,92.6843,92.8229,7746.0
2015-12-01 14:05:00,113.96,114.04,113.9,114.04,2974.0,92.8554,92.9206,92.8066,92.9206,2974.0
2015-12-01 14:10:00,114.03,114.09,113.92,113.95,9317.0,92.9125,92.9614,92.8229,92.8473,9317.0
2015-12-01 14:15:00,113.95,114.01,113.93,113.98,6100.0,92.8473,92.8962,92.831,92.8717,6100.0
2015-12-01 14:20:00,113.98,114.13,113.94,114.13,8390.0,92.8717,92.994,92.8391,92.994,8390.0
2015-12-01 14:25:00,114.12,114.29,114.08,114.29,10677.0,92.9858,93.1243,92.9532,93.1243,10677.0
2015-12-01 14:30:00,114.27,114.27,114.16,114.2,15797.0,93.108,93.108,93.0184,93.051,15797.0
2015-12-01 14:35:00,114.21,114.27,114.17,114.22,6970.0,93.0591,93.108,93.0266,93.0673,6970.0
2015-12-01 14:40:00,114.24,114.35,114.17,114.35,7817.0,93.0836,93.1732,93.0266,93.1732,7817.0
2015-12-01 14:45:00,114.37,114.4,114.34,114.36,10186.0,93.1895,93.214,93.1651,93.1814,10186.0
2015-12-01 14:50:00,114.36,114.39,114.3,114.36,3669.0,93.1814,93.2058,93.1325,93.1814,3669.0
2015-12-01 14:55:00,114.36,114.48,114.36,114.4,13348.0,93.1814,93.2791,93.1814,93.214,13348.0
2015-12-01 15:00:00,114.42,114.45,114.37,114.37,6553.0,93.2303,93.2547,93.1895,93.1895,6553.0
2015-12-01 15:05:00,114.36,114.46,114.32,114.44,12002.0,93.1814,93.2628,93.1488,93.2466,12002.0
2015-12-01 15:10:00,114.46,114.5,114.43,114.47,9603.0,93.2628,93.2954,93.2384,93.271,9603.0
2015-12-01 15:15:00,114.46,114.54,114.42,114.45,11800.0,93.2628,93.328,93.2303,93.2547,11800.0
2015-12-01 15:20:00,114.45,114.48,114.38,114.47,8352.0,93.2547,93.2791,93.1977,93.271,8352.0
2015-12-01 15:25:00,114.49,114.55,114.44,114.55,11715.0,93.2873,93.3362,93.2466,93.3362,11715.0
2015-12-01 15:30:00,114.54,114.55,114.43,114.49,24607.0,93.328,93.3362,93.2384,93.2873,24607.0
2015-12-01 15:35:00,114.5,114.5,114.38,114.42,17546.0,93.2954,93.2954,93.1977,93.2303,17546.0
2015-12-01 15:40:00,114.44,114.55,114.42,114.55,15483.0,93.2466,93.3362,93.2303,93.3362,15483.0
2015-12-01 15:45:00,114.55,114.6,114.52,114.55,32343.0,93.3362,93.3769,93.3117,93.3362,32343.0
2015-12-01 15:50:00,114.54,114.63,114.53,114.58,12479.0,93.328,93.4014,93.3199,93.3606,12479.0
2015-12-01 15:55:00,114.58,114.73,114.57,114.63,42573.0,93.3606,93.4828,93.3525,93.4014,42573.0
2015-12-02 09:30:00,114.52,114.95,114.52,114.95,16347.0,93.3117,93.6621,93.3117,93.6621,16347.0
2015-12-02 09:35:00,114.95,115.05,114.81,115.05,6049.0,93.6621,93.7436,93.548,93.7436,6049.0
2015-12-02 09:40:00,114.95,115.24,114.95,115.22,8035.0,93.6621,93.8984,93.6621,93.8821,8035.0
2015-12-02 09:45:00,115.14,115.29,114.99,115.12,7542.0,93.8169,93.9391,93.6947,93.8006,7542.0
2015-12-02 09:50:00,115.11,115.17,114.96,115.06,12884.0,93.7925,93.8414,93.6703,93.7517,12884.0
2015-12-02 09:55:00,114.98,115.07,114.9,115.02,3928.0,93.6865,93.7599,93.6214,93.7191,3928.0
2015-12-02 10:00:00,115.03,115.19,114.95,114.95,8400.0,93.7273,93.8577,93.6621,93.6621,8400.0
2015-12-02 10:05:00,114.96,115.0,114.77,114.84,12650.0,93.6703,93.7028,93.5154,93.5725,12650.0
2015-12-02 10:10:00,114.84,114.9,114.65,114.81,6798.0,93.5725,93.6214,93.4177,93.548,6798.0
2015-12-02 10:15:00,114.79,114.97,114.69,114.88,10305.0,93.5317,93.6784,93.4503,93.6051,10305.0
2015-12-02 10:20:00,114.83,114.86,114.66,114.68,5399.0,93.5643,93.5888,93.4258,93.4421,5399.0
2015-12-02 10:25:00,114.67,114.71,114.49,114.51,15067.0,93.434,93.4665,93.2873,93.3036,15067.0
2015-12-02 10:30:00,114.49,114.51,114.33,114.37,13470.0,93.2873,93.3036,93.1569,93.1895,13470.0
2015-12-02 10:35:00,114.37,114.51,114.33,114.36,16748.0,93.1895,93.3036,93.1569,93.1814,16748.0
2015-12-02 10:40:00,114.36,114.52,114.3,114.5,16934.0,93.1814,93.3117,93.1325,93.2954,16934.0
2015-12-02 10:45:00,114.47,114.56,114.33,114.39,9246.0,93.271,93.3443,93.1569,93.2058,9246.0
2015-12-02 10:50:00,114.39,114.43,114.25,114.35,10604.0,93.2058,93.2384,93.0917,93.1732,10604.0
2015-12-02 10:55:00,114.35,114.45,114.19,114.23,26969.0,93.1732,93.2547,93.0428,93.0754,26969.0
2015-12-02 11:00:00,114.22,114.26,113.96,114.0,19859.0,93.0673,93.0999,92.8554,92.888,19859.0
2015-12-02 11:05:00,113.99,114.1,113.98,114.0,6122.0,92.8799,92.9695,92.8717,92.888,6122.0
2015-12-02 11:10:00,113.98,113.98,113.84,113.9,7404.0,92.8717,92.8717,92.7577,92.8066,7404.0
2015-12-02 11:15:00,113.91,113.92,113.69,113.79,8264.0,92.8147,92.8229,92.6354,92.7169,8264.0
2015-12-02 11:20:00,113.8,113.82,113.71,113.78,12474.0,92.7251,92.7414,92.6517,92.7088,12474.0
2015-12-02 11:25:00,113.78,113.8,113.68,113.68,7505.0,92.7088,92.7251,92.6273,92.6273,7505.0
2015-12-02 11:30:00,113.71,113.78,113.69,113.77,4504.0,92.6517,92.7088,92.6354,92.7006,4504.0
2015-12-02 11:35:00,113.79,113.85,113.71,113.74,8374.0,92.7169,92.7658,92.6517,92.6762,8374.0
2015-12-02 11:40:00,113.73,113.73,113.45,113.49,12905.0,92.668,92.668,92.4399,92.4725,12905.0
2015-12-02 11:45:00,113.47,113.48,113.25,113.26,10319.0,92.4562,92.4643,92.2769,92.2851,10319.0
2015-12-02 11:50:00,113.26,113.27,113.12,113.19,8321.0,92.2851,92.2932,92.171,92.228,8321.0
2015-12-02 11:55:00,113.18,113.36,113.16,113.34,3633.0,92.2199,92.3666,92.2036,92.3503,3633.0
2015-12-02 12:00:00,113.33,113.41,113.32,113.36,7307.0,92.3421,92.4073,92.334,92.3666,7307.0
2015-12-02 12:05:00,113.39,113.39,113.31,113.31,4400.0,92.391,92.391,92.3258,92.3258,4400.0
2015-12-02 12:10:00,113.31,113.33,113.21,113.33,6912.0,92.3258,92.3421,92.2443,92.3421,6912.0
2015-12-02 12:15:00,113.33,113.42,113.33,113.42,2314.0,92.3421,92.4154,92.3421,92.4154,2314.0
2015-12-02 12:20:00,113.36,113.37,113.34,113.35,2597.0,92.3666,92.3747,92.3503,92.3584,2597.0
2015-12-02 12:25:00,113.36,113.64,113.29,113.62,4092.0,92.3666,92.5947,92.3095,92.5784,4092.0
2015-12-02 12:30:00,113.66,113.76,113.66,113.74,3692.0,92.611,92.6925,92.611,92.6762,3692.0
2015-12-02 12:35:00,113.78,113.81,113.74,113.74,4810.0,92.7088,92.7332,92.6762,92.6762,4810.0
2015-12-02 12:40:00,113.72,113.74,113.55,113.65,6927.0,92.6599,92.6762,92.5214,92.6029,6927.0
2015-12-02 12:45:00,113.64,113.67,113.49,113.52,5653.0,92.5947,92.6192,92.4725,92.4969,5653.0
2015-12-02 12:50:00,113.51,113.56,113.4,113.42,4979.0,92.4888,92.5295,92.3992,92.4154,4979.0
2015-12-02 12:55:00,113.41,113.63,113.41,113.61,6700.0,92.4073,92.5866,92.4073,92.5703,6700.0
2015-12-02 13:00:00,113.59,113.69,113.57,113.68,6603.0,92.554,92.6354,92.5377,92.6273,6603.0
2015-12-02 13:05:00,113.66,113.72,113.63,113.65,4608.0,92.611,92.6599,92.5866,92.6029,4608.0
2015-12-02 13:10:00,113.64,113.71,113.55,113.68,4252.0,92.5947,92.6517,92.5214,92.6273,4252.0
2015-12-02 13:15:00,113.62,113.66,113.54,113.6,2400.0,92.5784,92.611,92.5132,92.5621,2400.0
2015-12-02 13:20:00,113.53,113.69,113.53,113.68,5631.0,92.5051,92.6354,92.5051,92.6273,5631.0
2015-12-02 13:25:00,113.68,113.87,113.67,113.87,2125.0,92.6273,92.7821,92.6192,92.7821,2125.0
2015-12-02 13:30:00,113.85,113.88,113.7,113.73,5070.0,92.7658,92.7903,92.6436,92.668,5070.0
2015-12-02 13:35:00,113.7,113.75,113.68,113.7,2491.0,92.6436,92.6843,92.6273,92.6436,2491.0
2015-12-02 13:40:00,113.67,113.69,113.59,113.59,3400.0,92.6192,92.6354,92.554,92.554,3400.0
2015-12-02 13:45:00,113.56,113.6,113.48,113.56,2348.0,92.5295,92.5621,92.4643,92.5295,2348.0
2015-12-02 13:50:00,113.51,113.58,113.45,113.5,10213.0,92.4888,92.5458,92.4399,92.4806,10213.0
2015-12-02 13:55:00,113.44,113.53,113.36,113.41,4693.0,92.4317,92.5051,92.3666,92.4073,4693.0
2015-12-02 14:00:00,113.36,113.46,113.34,113.37,5386.0,92.3666,92.448,92.3503,92.3747,5386.0
2015-12-02 14:05:00,113.4,113.43,113.3,113.3,4890.0,92.3992,92.4236,92.3177,92.3177,4890.0
2015-12-02 14:10:00,113.3,113.3,113.23,113.27,3430.0,92.3177,92.3177,92.2606,92.2932,3430.0
2015-12-02 14:15:00,113.27,113.28,113.07,113.13,6475.0,92.2932,92.3014,92.1303,92.1792,6475.0
2015-12-02 14:20:00,113.11,113.25,113.03,113.21,7701.0,92.1629,92.2769,92.0977,92.2443,7701.0
2015-12-02 14:25:00,113.17,113.22,113.08,113.16,5703.0,92.2117,92.2525,92.1384,92.2036,5703.0
2015-12-02 14:30:00,113.13,113.17,113.02,113.12,3506.0,92.1792,92.2117,92.0895,92.171,3506.0
2015-12-02 14:35:00,113.12,113.23,113.08,113.18,3856.0,92.171,92.2606,92.1384,92.2199,3856.0
2015-12-02 14:40:00,113.1,113.11,112.97,113.0,4729.0,92.1547,92.1629,92.0488,92.0732,4729.0
2015-12-02 14:45:00,112.97,113.0,112.8,112.88,8709.0,92.0488,92.0732,91.9103,91.9755,8709.0
2015-12-02 14:50:00,112.88,112.92,112.8,112.84,6383.0,91.9755,92.008,91.9103,91.9429,6383.0
2015-12-02 14:55:00,112.88,112.93,112.78,112.83,9993.0,91.9755,92.0162,91.894,91.9347,9993.0
2015-12-02 15:00:00,112.8,112.95,112.78,112.95,5826.0,91.9103,92.0325,91.894,92.0325,5826.0
2015-12-02 15:05:00,112.95,113.05,112.95,113.03,8836.0,92.0325,92.114,92.0325,92.0977,8836.0
2015-12-02 15:10:00,113.02,113.07,112.97,113.02,9072.0,92.0895,92.1303,92.0488,92.0895,9072.0
2015-12-02 15:15:00,112.98,113.11,112.9,113.11,18753.0,92.0569,92.1629,91.9917,92.1629,18753.0
2015-12-02 15:20:00,113.09,113.13,113.0,113.09,4963.0,92.1466,92.1792,92.0732,92.1466,4963.0
2015-12-02 15:25:00,113.09,113.2,113.06,113.06,7914.0,92.1466,92.2362,92.1221,92.1221,7914.0
2015-12-02 15:30:00,113.08,113.1,112.95,113.06,12637.0,92.1384,92.1547,92.0325,92.1221,12637.0
2015-12-02 15:35:00,113.07,113.07,112.86,112.89,10555.0,92.1303,92.1303,91.9592,91.9836,10555.0
2015-12-02 15:40:00,112.9,113.04,112.9,113.01,21035.0,91.9917,92.1058,91.9917,92.0814,21035.0
2015-12-02 15:45:00,112.96,113.0,112.77,112.77,17482.0,92.0406,92.0732,91.8858,91.8858,17482.0
2015-12-02 15:50:00,112.77,112.98,112.76,112.98,13515.0,91.8858,92.0569,91.8777,92.0569,13515.0
2015-12-02 15:55:00,112.95,113.04,112.88,112.98,38563.0,92.0325,92.1058,91.9755,92.0569,38563.0
2015-12-03 09:30:00,113.4,113.57,112.78,113.43,15125.0,92.3992,92.5377,91.894,92.4236,15125.0
2015-12-03 09:35:00,113.53,113.53,113.11,113.4,7246.0,92.5051,92.5051,92.1629,92.3992,7246.0
2015-12-03 09:40:00,113.16,113.43,112.83,113.43,10800.0,92.2036,92.4236,91.9347,92.4236,10800.0
2015-12-03 09:45:00,113.4,113.48,113.02,113.1,16545.0,92.3992,92.4643,92.0895,92.1547,16545.0
2015-12-03 09:50:00,113.11,113.24,112.9,113.23,4710.0,92.1629,92.2688,91.9917,92.2606,4710.0
2015-12-03 09:55:00,113.26,113.42,113.09,113.35,8000.0,92.2851,92.4154,92.1466,92.3584,8000.0
2015-12-03 10:00:00,113.35,113.35,112.8,112.81,27825.0,92.3584,92.3584,91.9103,91.9184,27825.0
2015-12-03 10:05:00,112.79,112.96,112.51,112.51,12072.0,91.9021,92.0406,91.674,91.674,12072.0
2015-12-03 10:10:00,112.54,112.95,112.54,112.95,17482.0,91.6984,92.0325,91.6984,92.0325,17482.0
2015-12-03 10:15:00,112.94,113.1,112.92,112.99,19153.0,92.0243,92.1547,92.008,92.0651,19153.0
2015-12-03 10:20:00,112.98,113.04,112.81,112.99,19178.0,92.0569,92.1058,91.9184,92.0651,19178.0
2015-12-03 10:25:00,113.04,113.53,113.04,113.4,38200.0,92.1058,92.5051,92.1058,92.3992,38200.0
2015-12-03 10:30:00,113.4,113.5,113.15,113.31,20721.0,92.3992,92.4806,92.1955,92.3258,20721.0
2015-12-03 10:35:00,113.38,113.39,112.88,112.88,6485.0,92.3829,92.391,91.9755,91.9755,6485.0
2015-12-03 10:40:00,112.82,113.02,112.75,112.94,6519.0,91.9266,92.0895,91.8695,92.0243,6519.0
2015-12-03 10:45:00,112.98,113.21,112.88,113.13,5963.0,92.0569,92.2443,91.9755,92.1792,5963.0
2015-12-03 10:50:00,113.17,113.33,113.03,113.03,4200.0,92.2117,92.3421,92.0977,92.0977,4200.0
2015-12-03 10:55:00,113.05,113.14,112.9,113.05,10458.0,92.114,92.1873,91.9917,92.114,10458.0
2015-12-03 11:00:00,113.02,113.2,112.95,113.15,3883.0,92.0895,92.2362,92.0325,92.1955,3883.0
2015-12-03 11:05:00,113.2,113.46,113.16,113.46,4697.0,92.2362,92.448,92.2036,92.448,4697.0
2015-12-03 11:10:00,113.49,113.73,113.49,113.72,5991.0,92.4725,92.668,92.4725,92.6599,5991.0
2015-12-03 11:15:00,113.72,113.72,113.54,113.57,4190.0,92.6599,92.6599,92.5132,92.5377,4190.0
2015-12-03 11:20:00,113.54,113.58,113.29,113.29,4268.0,92.5132,92.5458,92.3095,92.3095,4268.0
2015-12-03 11:25:00,113.33,113.55,113.27,113.52,5255.0,92.3421,92.5214,92.2932,92.4969,5255.0
2015-12-03 11:30:00,113.55,113.57,113.2,113.24,5038.0,92.5214,92.5377,92.2362,92.2688,5038.0
2015-12-03 11:35:00,113.24,113.29,113.08,113.26,4672.0,92.2688,92.3095,92.1384,92.2851,4672.0
2015-12-03 11:40:00,113.29,113.29,113.15,113.15,3502.0,92.3095,92.3095,92.1955,92.1955,3502.0
2015-12-03 11:45:00,113.12,113.13,112.96,113.01,5935.0,92.171,92.1792,92.0406,92.0814,5935.0
2015-12-03 11:50:00,113.01,113.11,112.99,113.11,4695.0,92.0814,92.1629,92.0651,92.1629,4695.0
2015-12-03 11:55:00,113.1,113.2,113.09,113.14,3763.0,92.1547,92.2362,92.1466,92.1873,3763.0
2015-12-03 12:00:00,113.18,113.24,113.05,113.07,5700.0,92.2199,92.2688,92.114,92.1303,5700.0
2015-12-03 12:05:00,113.08,113.15,112.95,112.95,4093.0,92.1384,92.1955,92.0325,92.0325,4093.0
2015-12-03 12:10:00,112.97,113.01,112.82,112.87,7618.0,92.0488,92.0814,91.9266,91.9673,7618.0
2015-12-03 12:15:00,112.9,112.95,112.87,112.9,4113.0,91.9917,92.0325,91.9673,91.9917,4113.0
2015-12-03 12:20:00,112.86,112.86,112.5,112.51,9016.0,91.9592,91.9592,91.6658,91.674,9016.0
2015-12-03 12:25:00,112.49,112.57,112.33,112.38,5050.0,91.6577,91.7229,91.5273,91.568,5050.0
2015-12-03 12:30:00,112.39,112.44,112.32,112.39,3420.0,91.5762,91.6169,91.5192,91.5762,3420.0
2015-12-03 12:35:00,112.41,112.5,112.4,112.48,4694.0,91.5925,91.6658,91.5843,91.6495,4694.0
2015-12-03 12:40:00,112.5,112.57,112.42,112.54,4775.0,91.6658,91.7229,91.6006,91.6984,4775.0
2015-12-03 12:45:00,112.53,112.61,112.44,112.44,5003.0,91.6903,91.7555,91.6169,91.6169,5003.0
2015-12-03 12:50:00,112.46,112.46,112.31,112.44,2706.0,91.6332,91.6332,91.511,91.6169,2706.0
2015-12-03 12:55:00,112.41,112.43,112.28,112.28,3811.0,91.5925,91.6088,91.4866,91.4866,3811.0
2015-12-03 13:00:00,112.22,112.29,112.18,112.21,3100.0,91.4377,91.4947,91.4051,91.4295,3100.0
2015-12-03 13:05:00,112.28,112.41,112.24,112.32,3502.0,91.4866,91.5925,91.454,91.5192,3502.0
2015-12-03 13:10:00,112.31,112.38,112.22,112.23,4843.0,91.511,91.568,91.4377,91.4458,4843.0
2015-12-03 13:15:00,112.28,112.44,112.28,112.44,2676.0,91.4866,91.6169,91.4866,91.6169,2676.0
2015-12-03 13:20:00,112.43,112.6,112.37,112.6,3860.0,91.6088,91.7473,91.5599,91.7473,3860.0
2015-12-03 13:25:00,112.58,112.62,112.54,112.6,3748.0,91.731,91.7636,91.6984,91.7473,3748.0
2015-12-03 13:30:00,112.53,112.56,112.43,112.52,2621.0,91.6903,91.7147,91.6088,91.6821,2621.0
2015-12-03 13:35:00,112.5,112.52,112.32,112.36,3925.0,91.6658,91.6821,91.5192,91.5518,3925.0
2015-12-03 13:40:00,112.34,112.34,112.24,112.29,5486.0,91.5355,91.5355,91.454,91.4947,5486.0
2015-12-03 13:45:00,112.3,112.31,112.0,112.0,5685.0,91.5029,91.511,91.2584,91.2584,5685.0
2015-12-03 13:50:00,111.98,111.98,111.79,111.83,10624.0,91.2421,91.2421,91.0873,91.1199,10624.0
2015-12-03 13:55:00,111.83,111.84,111.68,111.75,8284.0,91.1199,91.1281,90.9977,91.0547,8284.0
2015-12-03 14:00:00,111.71,111.74,111.54,111.6,10058.0,91.0221,91.0466,90.8836,90.9325,10058.0
2015-12-03 14:05:00,111.58,111.7,111.52,111.7,3300.0,90.9162,91.014,90.8673,91.014,3300.0
2015-12-03 14:10:00,111.7,111.86,111.65,111.8,6304.0,91.014,91.1443,90.9732,91.0955,6304.0
2015-12-03 14:15:00,111.85,111.87,111.75,111.81,6901.0,91.1362,91.1525,91.0547,91.1036,6901.0
2015-12-03 14:20:00,111.84,111.85,111.55,111.58,5428.0,91.1281,91.1362,90.8918,90.9162,5428.0
2015-12-03 14:25:00,111.58,111.58,111.39,111.4,4441.0,90.9162,90.9162,90.7614,90.7695,4441.0
2015-12-03 14:30:00,111.43,111.46,111.17,111.24,5367.0,90.794,90.8184,90.5821,90.6392,5367.0
2015-12-03 14:35:00,111.26,111.4,111.18,111.24,4924.0,90.6555,90.7695,90.5903,90.6392,4924.0
2015-12-03 14:40:00,111.2,111.22,110.85,111.06,12458.0,90.6066,90.6229,90.3214,90.4925,12458.0
2015-12-03 14:45:00,111.08,111.1,110.94,111.03,4720.0,90.5088,90.5251,90.3947,90.4681,4720.0
2015-12-03 14:50:00,111.04,111.2,111.04,111.16,4914.0,90.4762,90.6066,90.4762,90.574,4914.0
2015-12-03 14:55:00,111.2,111.3,111.13,111.28,9648.0,90.6066,90.6881,90.5495,90.6718,9648.0
2015-12-03 15:00:00,111.29,111.42,111.2,111.39,24972.0,90.6799,90.7858,90.6066,90.7614,24972.0
2015-12-03 15:05:00,111.38,111.4,111.14,111.14,13611.0,90.7532,90.7695,90.5577,90.5577,13611.0
2015-12-03 15:10:00,111.12,111.22,111.02,111.06,10525.0,90.5414,90.6229,90.4599,90.4925,10525.0
2015-12-03 15:15:00,111.06,111.13,110.99,111.02,7419.0,90.4925,90.5495,90.4355,90.4599,7419.0
2015-12-03 15:20:00,111.01,111.33,110.95,111.33,8023.0,90.4518,90.7125,90.4029,90.7125,8023.0
2015-12-03 15:25:00,111.32,111.33,111.08,111.09,13131.0,90.7044,90.7125,90.5088,90.5169,13131.0
2015-12-03 15:30:00,111.12,111.12,110.91,111.0,16469.0,90.5414,90.5414,90.3703,90.4436,16469.0
2015-12-03 15:35:00,111.0,111.34,110.98,111.31,17057.0,90.4436,90.7206,90.4273,90.6962,17057.0
2015-12-03 15:40:00,111.29,111.29,111.07,111.14,17334.0,90.6799,90.6799,90.5007,90.5577,17334.0
2015-12-03 15:45:00,111.18,111.37,111.01,111.35,17924.0,90.5903,90.7451,90.4518,90.7288,17924.0
2015-12-03 15:50:00,111.35,111.51,111.25,111.44,17075.0,90.7288,90.8592,90.6473,90.8021,17075.0
2015-12-03 15:55:00,111.41,111.42,111.2,111.33,39628.0,90.7777,90.7858,90.6066,90.7125,39628.0
2015-12-04 09:30:00,111.56,112.22,111.37,111.92,13842.0,90.8999,91.4377,90.7451,91.1932,13842.0
2015-12-04 09:35:00,111.87,111.87,111.31,111.37,9153.0,91.1525,91.1525,90.6962,90.7451,9153.0
2015-12-04 09:40:00,111.44,112.09,111.39,112.09,5233.0,90.8021,91.3318,90.7614,91.3318,5233.0
2015-12-04 09:45:00,112.17,112.71,112.14,112.54,10701.0,91.3969,91.8369,91.3725,91.6984,10701.0
2015-12-04 09:50:00,112.53,112.84,112.52,112.84,3358.0,91.6903,91.9429,91.6821,91.9429,3358.0
2015-12-04 09:55:00,112.91,112.91,112.67,112.67,4200.0,91.9999,91.9999,91.8043,91.8043,4200.0
2015-12-04 10:00:00,112.65,112.66,112.38,112.48,4748.0,91.788,91.7962,91.568,91.6495,4748.0
2015-12-04 10:05:00,112.43,112.52,112.38,112.47,4500.0,91.6088,91.6821,91.568,91.6414,4500.0
2015-12-04 10:10:00,112.47,112.87,112.47,112.87,4364.0,91.6414,91.9673,91.6414,91.9673,4364.0
2015-12-04 10:15:00,112.79,112.81,112.64,112.8,3523.0,91.9021,91.9184,91.7799,91.9103,3523.0
2015-12-04 10:20:00,112.85,113.02,112.85,113.02,4241.0,91.951,92.0895,91.951,92.0895,4241.0
2015-12-04 10:25:00,113.03,113.15,112.95,113.14,10755.0,92.0977,92.1955,92.0325,92.1873,10755.0
2015-12-04 10:30:00,113.12,113.17,113.03,113.17,12172.0,92.171,92.2117,92.0977,92.2117,12172.0
2015-12-04 10:35:00,113.17,113.44,113.17,113.38,4793.0,92.2117,92.4317,92.2117,92.3829,4793.0
2015-12-04 10:40:00,113.36,113.49,113.3,113.32,5733.0,92.3666,92.4725,92.3177,92.334,5733.0
2015-12-04 10:45:00,113.28,113.42,113.22,113.42,3022.0,92.3014,92.4154,92.2525,92.4154,3022.0
2015-12-04 10:50:00,113.48,113.48,113.29,113.35,5579.0,92.4643,92.4643,92.3095,92.3584,5579.0
2015-12-04 10:55:00,113.35,113.66,113.33,113.57,6955.0,92.3584,92.611,92.3421,92.5377,6955.0
2015-12-04 11:00:00,113.59,113.71,113.58,113.63,7264.0,92.554,92.6517,92.5458,92.5866,7264.0
2015-12-04 11:05:00,113.64,113.73,113.58,113.61,11068.0,92.5947,92.668,92.5458,92.5703,11068.0
2015-12-04 11:10:00,113.63,113.79,113.56,113.65,9126.0,92.5866,92.7169,92.5295,92.6029,9126.0
2015-12-04 11:15:00,113.65,113.77,113.65,113.74,8715.0,92.6029,92.7006,92.6029,92.6762,8715.0
2015-12-04 11:20:00,113.73,113.78,113.6,113.63,13221.0,92.668,92.7088,92.5621,92.5866,13221.0
2015-12-04 11:25:00,113.6,113.61,113.38,113.38,6443.0,92.5621,92.5703,92.3829,92.3829,6443.0
2015-12-04 11:30:00,113.41,113.56,113.41,113.55,7605.0,92.4073,92.5295,92.4073,92.5214,7605.0
2015-12-04 11:35:00,113.55,113.63,113.49,113.55,7990.0,92.5214,92.5866,92.4725,92.5214,7990.0
2015-12-04 11:40:00,113.5,113.55,113.25,113.29,5000.0,92.4806,92.5214,92.2769,92.3095,5000.0
2015-12-04 11:45:00,113.32,113.34,113.11,113.11,4422.0,92.334,92.3503,92.1629,92.1629,4422.0
2015-12-04 11:50:00,113.09,113.2,113.09,113.19,9085.0,92.1466,92.2362,92.1466,92.228,9085.0
2015-12-04 11:55:00,113.19,113.29,113.11,113.11,11201.0,92.228,92.3095,92.1629,92.1629,11201.0
2015-12-04 12:00:00,113.11,113.14,113.01,113.04,5795.0,92.1629,92.1873,92.0814,92.1058,5795.0
2015-12-04 12:05:00,113.08,113.23,113.08,113.2,6626.0,92.1384,92.2606,92.1384,92.2362,6626.0
2015-12-04 12:10:00,113.26,113.5,113.22,113.43,6200.0,92.2851,92.4806,92.2525,92.4236,6200.0
2015-12-04 12:15:00,113.36,113.36,113.27,113.33,11118.0,92.3666,92.3666,92.2932,92.3421,11118.0
2015-12-04 12:20:00,113.33,113.54,113.33,113.54,6724.0,92.3421,92.5132,92.3421,92.5132,6724.0
2015-12-04 12:25:00,113.53,113.56,113.34,113.36,11736.0,92.5051,92.5295,92.3503,92.3666,11736.0
2015-12-04 12:30:00,113.39,113.62,113.39,113.6,5693.0,92.391,92.5784,92.391,92.5621,5693.0
2015-12-04 12:35:00,113.65,113.81,113.57,113.7,16000.0,92.6029,92.7332,92.5377,92.6436,16000.0
2015-12-04 12:40:00,113.75,113.87,113.73,113.77,2900.0,92.6843,92.7821,92.668,92.7006,2900.0
2015-12-04 12:45:00,113.78,113.95,113.73,113.93,3640.0,92.7088,92.8473,92.668,92.831,3640.0
2015-12-04 12:50:00,113.97,113.97,113.72,113.72,4818.0,92.8636,92.8636,92.6599,92.6599,4818.0
2015-12-04 12:55:00,113.7,114.02,113.7,114.0,4100.0,92.6436,92.9043,92.6436,92.888,4100.0
2015-12-04 13:00:00,114.02,114.18,113.99,114.18,3964.0,92.9043,93.0347,92.8799,93.0347,3964.0
2015-12-04 13:05:00,114.18,114.35,114.16,114.35,4752.0,93.0347,93.1732,93.0184,93.1732,4752.0
2015-12-04 13:10:00,114.3,114.38,114.14,114.38,6008.0,93.1325,93.1977,93.0021,93.1977,6008.0
2015-12-04 13:15:00,114.38,114.39,114.22,114.28,6008.0,93.1977,93.2058,93.0673,93.1162,6008.0
2015-12-04 13:20:00,114.25,114.39,114.18,114.18,5366.0,93.0917,93.2058,93.0347,93.0347,5366.0
2015-12-04 13:25:00,114.15,114.28,114.14,114.26,5797.0,93.0103,93.1162,93.0021,93.0999,5797.0
2015-12-04 13:30:00,114.26,114.34,114.17,114.21,5997.0,93.0999,93.1651,93.0266,93.0591,5997.0
2015-12-04 13:35:00,114.15,114.31,114.14,114.29,3127.0,93.0103,93.1406,93.0021,93.1243,3127.0
2015-12-04 13:40:00,114.27,114.36,114.23,114.35,7462.0,93.108,93.1814,93.0754,93.1732,7462.0
2015-12-04 13:45:00,114.36,114.38,114.07,114.18,11315.0,93.1814,93.1977,92.9451,93.0347,11315.0
2015-12-04 13:50:00,114.23,114.37,114.22,114.36,7873.0,93.0754,93.1895,93.0673,93.1814,7873.0
2015-12-04 13:55:00,114.36,114.44,114.34,114.43,7553.0,93.1814,93.2466,93.1651,93.2384,7553.0
2015-12-04 14:00:00,114.45,114.47,114.38,114.46,8084.0,93.2547,93.271,93.1977,93.2628,8084.0
2015-12-04 14:05:00,114.47,114.48,114.4,114.42,8149.0,93.271,93.2791,93.214,93.2303,8149.0
2015-12-04 14:10:00,114.42,114.42,114.28,114.35,8798.0,93.2303,93.2303,93.1162,93.1732,8798.0
2015-12-04 14:15:00,114.32,114.32,114.14,114.15,16504.0,93.1488,93.1488,93.0021,93.0103,16504.0
2015-12-04 14:20:00,114.14,114.27,114.14,114.23,7322.0,93.0021,93.108,93.0021,93.0754,7322.0
2015-12-04 14:25:00,114.21,114.46,114.15,114.46,5572.0,93.0591,93.2628,93.0103,93.2628,5572.0
2015-12-04 14:30:00,114.46,114.47,114.32,114.36,11503.0,93.2628,93.271,93.1488,93.1814,11503.0
2015-12-04 14:35:00,114.28,114.48,114.28,114.38,7480.0,93.1162,93.2791,93.1162,93.1977,7480.0
2015-12-04 14:40:00,114.38,114.65,114.34,114.65,20508.0,93.1977,93.4177,93.1651,93.4177,20508.0
2015-12-04 14:45:00,114.68,114.93,114.66,114.89,14010.0,93.4421,93.6458,93.4258,93.6132,14010.0
2015-12-04 14:50:00,114.89,114.92,114.83,114.89,10489.0,93.6132,93.6377,93.5643,93.6132,10489.0
2015-12-04 14:55:00,114.92,115.02,114.88,115.02,16992.0,93.6377,93.7191,93.6051,93.7191,16992.0
2015-12-04 15:00:00,115.0,115.02,114.91,114.99,27116.0,93.7028,93.7191,93.6295,93.6947,27116.0
2015-12-04 15:05:00,114.99,115.15,114.97,115.15,18049.0,93.6947,93.8251,93.6784,93.8251,18049.0
2015-12-04 15:10:00,115.16,115.18,115.06,115.1,16460.0,93.8332,93.8495,93.7517,93.7843,16460.0
2015-12-04 15:15:00,115.05,115.07,115.0,115.03,14251.0,93.7436,93.7599,93.7028,93.7273,14251.0
2015-12-04 15:20:00,115.02,115.02,114.83,114.84,15897.0,93.7191,93.7191,93.5643,93.5725,15897.0
2015-12-04 15:25:00,114.78,115.03,114.78,114.99,16066.0,93.5236,93.7273,93.5236,93.6947,16066.0
2015-12-04 15:30:00,115.01,115.03,114.75,114.76,23048.0,93.711,93.7273,93.4991,93.5073,23048.0
2015-12-04 15:35:00,114.78,114.86,114.69,114.86,13890.0,93.5236,93.5888,93.4503,93.5888,13890.0
2015-12-04 15:40:00,114.84,114.96,114.82,114.92,22845.0,93.5725,93.6703,93.5562,93.6377,22845.0
2015-12-04 15:45:00,114.94,115.01,114.8,114.84,15509.0,93.654,93.711,93.5399,93.5725,15509.0
2015-12-04 15:50:00,114.86,114.93,114.82,114.87,27440.0,93.5888,93.6458,93.5562,93.5969,27440.0
2015-12-04 15:55:00,114.87,114.95,114.85,114.92,39953.0,93.5969,93.6621,93.5806,93.6377,39953.0
2015-12-07 09:30:00,114.49,115.29,113.7,114.34,17821.0,93.2873,93.9391,92.6436,93.1651,17821.0
2015-12-07 09:35:00,114.51,114.55,114.23,114.48,9107.0,93.3036,93.3362,93.0754,93.2791,9107.0
2015-12-07 09:40:00,114.44,114.6,114.33,114.43,3860.0,93.2466,93.3769,93.1569,93.2384,3860.0
2015-12-07 09:45:00,114.38,114.38,114.03,114.05,8267.0,93.1977,93.1977,92.9125,92.9288,8267.0
2015-12-07 09:50:00,113.96,114.03,113.82,114.03,10572.0,92.8554,92.9125,92.7414,92.9125,10572.0
2015-12-07 09:55:00,114.11,114.21,114.04,114.21,10131.0,92.9777,93.0591,92.9206,93.0591,10131.0
2015-12-07 10:00:00,114.23,114.24,113.96,114.1,7600.0,93.0754,93.0836,92.8554,92.9695,7600.0
2015-12-07 10:05:00,114.06,114.28,113.96,114.18,9899.0,92.9369,93.1162,92.8554,93.0347,9899.0
2015-12-07 10:10:00,114.19,114.2,114.04,114.05,4489.0,93.0428,93.051,92.9206,92.9288,4489.0
2015-12-07 10:15:00,114.03,114.19,114.03,114.11,4372.0,92.9125,93.0428,92.9125,92.9777,4372.0
2015-12-07 10:20:00,114.1,114.1,113.88,114.0,3295.0,92.9695,92.9695,92.7903,92.888,3295.0
2015-12-07 10:25:00,113.99,114.1,113.76,113.9,6395.0,92.8799,92.9695,92.6925,92.8066,6395.0
2015-12-07 10:30:00,113.93,113.93,113.55,113.66,5951.0,92.831,92.831,92.5214,92.611,5951.0
2015-12-07 10:35:00,113.64,113.83,113.57,113.81,10060.0,92.5947,92.7495,92.5377,92.7332,10060.0
2015-12-07 10:40:00,113.8,113.82,113.61,113.61,7390.0,92.7251,92.7414,92.5703,92.5703,7390.0
2015-12-07 10:45:00,113.6,113.69,113.43,113.48,5367.0,92.5621,92.6354,92.4236,92.4643,5367.0
2015-12-07 10:50:00,113.51,113.55,113.42,113.54,10260.0,92.4888,92.5214,92.4154,92.5132,10260.0
2015-12-07 10:55:00,113.54,113.59,113.47,113.54,2500.0,92.5132,92.554,92.4562,92.5132,2500.0
2015-12-07 11:00:00,113.55,113.64,113.46,113.5,5344.0,92.5214,92.5947,92.448,92.4806,5344.0
2015-12-07 11:05:00,113.52,113.66,113.41,113.57,5529.0,92.4969,92.611,92.4073,92.5377,5529.0
2015-12-07 11:10:00,113.52,113.6,113.29,113.31,4800.0,92.4969,92.5621,92.3095,92.3258,4800.0
2015-12-07 11:15:00,113.26,113.35,113.2,113.35,4163.0,92.2851,92.3584,92.2362,92.3584,4163.0
2015-12-07 11:20:00,113.37,113.41,113.25,113.31,4322.0,92.3747,92.4073,92.2769,92.3258,4322.0
2015-12-07 11:25:00,113.3,113.31,113.08,113.17,4708.0,92.3177,92.3258,92.1384,92.2117,4708.0
2015-12-07 11:30:00,113.2,113.4,113.2,113.38,3338.0,92.2362,92.3992,92.2362,92.3829,3338.0
2015-12-07 11:35:00,113.42,113.5,113.33,113.4,2676.0,92.4154,92.4806,92.3421,92.3992,2676.0
2015-12-07 11:40:00,113.42,113.55,113.42,113.54,10750.0,92.4154,92.5214,92.4154,92.5132,10750.0
2015-12-07 11:45:00,113.53,113.53,113.28,113.35,10741.0,92.5051,92.5051,92.3014,92.3584,10741.0
2015-12-07 11:50:00,113.39,113.61,113.34,113.61,4235.0,92.391,92.5703,92.3503,92.5703,4235.0
2015-12-07 11:55:00,113.57,113.68,113.55,113.64,3567.0,92.5377,92.6273,92.5214,92.5947,3567.0
2015-12-07 12:00:00,113.61,113.61,113.49,113.58,2848.0,92.5703,92.5703,92.4725,92.5458,2848.0
2015-12-07 12:05:00,113.56,113.56,113.41,113.41,1678.0,92.5295,92.5295,92.4073,92.4073,1678.0
2015-12-07 12:10:00,113.36,113.46,113.3,113.45,2944.0,92.3666,92.448,92.3177,92.4399,2944.0
2015-12-07 12:15:00,113.47,113.54,113.47,113.47,2738.0,92.4562,92.5132,92.4562,92.4562,2738.0
2015-12-07 12:20:00,113.51,113.51,113.31,113.33,4693.0,92.4888,92.4888,92.3258,92.3421,4693.0
2015-12-07 12:25:00,113.3,113.37,113.25,113.25,2700.0,92.3177,92.3747,92.2769,92.2769,2700.0
2015-12-07 12:30:00,113.25,113.25,113.15,113.18,2564.0,92.2769,92.2769,92.1955,92.2199,2564.0
2015-12-07 12:35:00,113.17,113.21,113.11,113.13,3968.0,92.2117,92.2443,92.1629,92.1792,3968.0
2015-12-07 12:40:00,113.13,113.13,113.01,113.03,3127.0,92.1792,92.1792,92.0814,92.0977,3127.0
2015-12-07 12:45:00,113.01,113.03,112.89,112.94,3700.0,92.0814,92.0977,91.9836,92.0243,3700.0
2015-12-07 12:50:00,112.91,112.94,112.77,112.79,4869.0,91.9999,92.0243,91.8858,91.9021,4869.0
2015-12-07 12:55:00,112.76,112.87,112.74,112.85,8440.0,91.8777,91.9673,91.8614,91.951,8440.0
2015-12-07 13:00:00,112.85,112.91,112.76,112.81,5967.0,91.951,91.9999,91.8777,91.9184,5967.0
2015-12-07 13:05:00,112.8,113.25,112.76,113.25,5180.0,91.9103,92.2769,91.8777,92.2769,5180.0
2015-12-07 13:10:00,113.27,113.31,112.86,112.92,6964.0,92.2932,92.3258,91.9592,92.008,6964.0
2015-12-07 13:15:00,112.87,113.13,112.86,113.13,3957.0,91.9673,92.1792,91.9592,92.1792,3957.0
2015-12-07 13:20:00,113.09,113.12,112.93,112.95,13491.0,92.1466,92.171,92.0162,92.0325,13491.0
2015-12-07 13:25:00,112.95,113.1,112.84,113.03,11701.0,92.0325,92.1547,91.9429,92.0977,11701.0
2015-12-07 13:30:00,113.07,113.07,112.85,112.88,5723.0,92.1303,92.1303,91.951,91.9755,5723.0
2015-12-07 13:35:00,112.97,113.01,112.94,112.94,3191.0,92.0488,92.0814,92.0243,92.0243,3191.0
2015-12-07 13:40:00,112.88,112.88,112.7,112.74,5002.0,91.9755,91.9755,91.8288,91.8614,5002.0
2015-12-07 13:45:00,112.7,112.83,112.69,112.77,2900.0,91.8288,91.9347,91.8206,91.8858,2900.0
2015-12-07 13:50:00,112.79,112.9,112.72,112.72,15707.0,91.9021,91.9917,91.8451,91.8451,15707.0
2015-12-07 13:55:00,112.75,112.98,112.74,112.98,6026.0,91.8695,92.0569,91.8614,92.0569,6026.0
2015-12-07 14:00:00,113.0,113.13,112.92,113.13,15001.0,92.0732,92.1792,92.008,92.1792,15001.0
2015-12-07 14:05:00,113.13,113.26,113.13,113.23,3600.0,92.1792,92.2851,92.1792,92.2606,3600.0
2015-12-07 14:10:00,113.17,113.22,113.11,113.14,4226.0,92.2117,92.2525,92.1629,92.1873,4226.0
2015-12-07 14:15:00,113.09,113.12,113.03,113.03,3150.0,92.1466,92.171,92.0977,92.0977,3150.0
2015-12-07 14:20:00,113.05,113.08,112.95,113.0,3778.0,92.114,92.1384,92.0325,92.0732,3778.0
2015-12-07 14:25:00,112.95,113.13,112.93,113.09,4868.0,92.0325,92.1792,92.0162,92.1466,4868.0
2015-12-07 14:30:00,113.13,113.19,112.93,112.98,6416.0,92.1792,92.228,92.0162,92.0569,6416.0
2015-12-07 14:35:00,113.01,113.13,113.01,113.1,1700.0,92.0814,92.1792,92.0814,92.1547,1700.0
2015-12-07 14:40:00,113.1,113.1,112.93,112.96,7854.0,92.1547,92.1547,92.0162,92.0406,7854.0
2015-12-07 14:45:00,112.95,112.96,112.88,112.96,6437.0,92.0325,92.0406,91.9755,92.0406,6437.0
2015-12-07 14:50:00,112.98,113.08,112.97,113.05,5472.0,92.0569,92.1384,92.0488,92.114,5472.0
2015-12-07 14:55:00,113.05,113.08,112.92,112.92,5764.0,92.114,92.1384,92.008,92.008,5764.0
2015-12-07 15:00:00,112.93,112.94,112.81,112.84,4883.0,92.0162,92.0243,91.9184,91.9429,4883.0
2015-12-07 15:05:00,112.8,113.05,112.8,112.95,6922.0,91.9103,92.114,91.9103,92.0325,6922.0
2015-12-07 15:10:00,112.89,112.92,112.79,112.89,6923.0,91.9836,92.008,91.9021,91.9836,6923.0
2015-12-07 15:15:00,112.85,113.08,112.83,113.08,7216.0,91.951,92.1384,91.9347,92.1384,7216.0
2015-12-07 15:20:00,113.09,113.19,113.07,113.17,9538.0,92.1466,92.228,92.1303,92.2117,9538.0
2015-12-07 15:25:00,113.15,113.18,113.11,113.17,7387.0,92.1955,92.2199,92.1629,92.2117,7387.0
2015-12-07 15:30:00,113.21,113.27,113.1,113.1,10323.0,92.2443,92.2932,92.1547,92.1547,10323.0
2015-12-07 15:35:00,113.15,113.19,113.08,113.16,6971.0,92.1955,92.228,92.1384,92.2036,6971.0
2015-12-07 15:40:00,113.16,113.31,113.16,113.27,16885.0,92.2036,92.3258,92.2036,92.2932,16885.0
2015-12-07 15:45:00,113.25,113.44,113.25,113.44,13889.0,92.2769,92.4317,92.2769,92.4317,13889.0
2015-12-07 15:50:00,113.41,113.48,113.31,113.48,18825.0,92.4073,92.4643,92.3258,92.4643,18825.0
2015-12-07 15:55:00,113.48,113.48,113.25,113.34,33049.0,92.4643,92.4643,92.2769,92.3503,33049.0
2015-12-08 09:30:00,112.52,113.35,112.03,112.05,15186.0,91.6821,92.3584,91.2829,91.2992,15186.0
2015-12-08 09:35:00,112.0,112.01,111.53,111.7,7658.0,91.2584,91.2666,90.8755,91.014,7658.0
2015-12-08 09:40:00,111.6,112.12,111.6,112.12,5951.0,90.9325,91.3562,90.9325,91.3562,5951.0
2015-12-08 09:45:00,112.12,112.15,111.97,111.97,9666.0,91.3562,91.3806,91.234,91.234,9666.0
2015-12-08 09:50:00,112.07,112.07,111.65,111.82,4300.0,91.3155,91.3155,90.9732,91.1118,4300.0
2015-12-08 09:55:00,111.81,111.87,111.6,111.87,4970.0,91.1036,91.1525,90.9325,91.1525,4970.0
2015-12-08 10:00:00,111.7,111.86,111.56,111.81,13529.0,91.014,91.1443,90.8999,91.1036,13529.0
2015-12-08 10:05:00,111.86,112.05,111.82,111.95,16017.0,91.1443,91.2992,91.1118,91.2177,16017.0
2015-12-08 10:10:00,111.98,112.05,111.8,111.99,14069.0,91.2421,91.2992,91.0955,91.2503,14069.0
2015-12-08 10:15:00,111.97,112.01,111.88,111.92,11448.0,91.234,91.2666,91.1606,91.1932,11448.0
2015-12-08 10:20:00,111.9,111.95,111.43,111.59,11386.0,91.1769,91.2177,90.794,90.9244,11386.0
2015-12-08 10:25:00,111.56,111.59,111.4,111.4,14041.0,90.8999,90.9244,90.7695,90.7695,14041.0
2015-12-08 10:30:00,111.39,111.75,111.31,111.74,9162.0,90.7614,91.0547,90.6962,91.0466,9162.0
2015-12-08 10:35:00,111.75,111.9,111.71,111.9,5990.0,91.0547,91.1769,91.0221,91.1769,5990.0
2015-12-08 10:40:00,111.89,111.98,111.85,111.9,15726.0,91.1688,91.2421,91.1362,91.1769,15726.0
2015-12-08 10:45:00,111.93,111.95,111.86,111.95,5307.0,91.2014,91.2177,91.1443,91.2177,5307.0
2015-12-08 10:50:00,111.95,112.1,111.89,112.05,11239.0,91.2177,91.3399,91.1688,91.2992,11239.0
2015-12-08 10:55:00,111.95,112.2,111.95,112.11,20078.0,91.2177,91.4214,91.2177,91.3481,20078.0
2015-12-08 11:00:00,112.15,112.69,112.09,112.69,8267.0,91.3806,91.8206,91.3318,91.8206,8267.0
2015-12-08 11:05:00,112.72,112.77,112.46,112.48,18012.0,91.8451,91.8858,91.6332,91.6495,18012.0
2015-12-08 11:10:00,112.5,112.5,112.34,112.43,6702.0,91.6658,91.6658,91.5355,91.6088,6702.0
2015-12-08 11:15:00,112.45,112.47,112.16,112.29,17890.0,91.6251,91.6414,91.3888,91.4947,17890.0
2015-12-08 11:20:00,112.33,112.39,112.17,112.17,5665.0,91.5273,91.5762,91.3969,91.3969,5665.0
2015-12-08 11:25:00,112.15,112.16,112.03,112.03,4696.0,91.3806,91.3888,91.2829,91.2829,4696.0
2015-12-08 11:30:00,112.01,112.04,111.85,111.87,15651.0,91.2666,91.291,91.1362,91.1525,15651.0
2015-12-08 11:35:00,111.92,111.98,111.81,111.81,5974.0,91.1932,91.2421,91.1036,91.1036,5974.0
2015-12-08 11:40:00,111.87,111.98,111.8,111.94,2617.0,91.1525,91.2421,91.0955,91.2095,2617.0
2015-12-08 11:45:00,111.92,111.98,111.84,111.96,10648.0,91.1932,91.2421,91.1281,91.2258,10648.0
2015-12-08 11:50:00,111.96,111.96,111.77,111.85,11578.0,91.2258,91.2258,91.071,91.1362,11578.0
2015-12-08 11:55:00,111.84,111.98,111.81,111.88,8776.0,91.1281,91.2421,91.1036,91.1606,8776.0
2015-12-08 12:00:00,111.84,111.91,111.64,111.64,21573.0,91.1281,91.1851,90.9651,90.9651,21573.0
2015-12-08 12:05:00,111.64,111.69,111.57,111.67,3683.0,90.9651,91.0058,90.9081,90.9895,3683.0
2015-12-08 12:10:00,111.7,111.71,111.45,111.45,6300.0,91.014,91.0221,90.8103,90.8103,6300.0
2015-12-08 12:15:00,111.44,111.44,111.25,111.27,8978.0,90.8021,90.8021,90.6473,90.6636,8978.0
2015-12-08 12:20:00,111.25,111.45,111.22,111.41,16503.0,90.6473,90.8103,90.6229,90.7777,16503.0
2015-12-08 12:25:00,111.4,111.43,111.35,111.39,4250.0,90.7695,90.794,90.7288,90.7614,4250.0
2015-12-08 12:30:00,111.37,111.39,111.19,111.25,6672.0,90.7451,90.7614,90.5984,90.6473,6672.0
2015-12-08 12:35:00,111.21,111.27,111.21,111.26,2287.0,90.6147,90.6636,90.6147,90.6555,2287.0
2015-12-08 12:40:00,111.23,111.3,111.18,111.24,6712.0,90.631,90.6881,90.5903,90.6392,6712.0
2015-12-08 12:45:00,111.2,111.23,111.06,111.07,4028.0,90.6066,90.631,90.4925,90.5007,4028.0
2015-12-08 12:50:00,111.1,111.16,111.05,111.15,5836.0,90.5251,90.574,90.4844,90.5658,5836.0
2015-12-08 12:55:00,111.15,111.28,111.11,111.25,13675.0,90.5658,90.6718,90.5332,90.6473,13675.0
2015-12-08 13:00:00,111.25,111.28,111.14,111.22,21055.0,90.6473,90.6718,90.5577,90.6229,21055.0
2015-12-08 13:05:00,111.2,111.21,111.1,111.21,11497.0,90.6066,90.6147,90.5251,90.6147,11497.0
2015-12-08 13:10:00,111.22,111.26,111.08,111.14,10510.0,90.6229,90.6555,90.5088,90.5577,10510.0
2015-12-08 13:15:00,111.13,111.15,111.06,111.07,9243.0,90.5495,90.5658,90.4925,90.5007,9243.0
2015-12-08 13:20:00,111.05,111.12,111.01,111.06,8528.0,90.4844,90.5414,90.4518,90.4925,8528.0
2015-12-08 13:25:00,111.08,111.16,111.02,111.11,6683.0,90.5088,90.574,90.4599,90.5332,6683.0
2015-12-08 13:30:00,111.15,111.27,111.15,111.25,7079.0,90.5658,90.6636,90.5658,90.6473,7079.0
2015-12-08 13:35:00,111.23,111.3,111.17,111.2,3239.0,90.631,90.6881,90.5821,90.6066,3239.0
2015-12-08 13:40:00,111.16,111.31,111.16,111.31,5682.0,90.574,90.6962,90.574,90.6962,5682.0
2015-12-08 13:45:00,111.25,111.3,111.19,111.21,3184.0,90.6473,90.6881,90.5984,90.6147,3184.0
2015-12-08 13:50:00,111.21,111.3,111.18,111.3,7104.0,90.6147,90.6881,90.5903,90.6881,7104.0
2015-12-08 13:55:00,111.3,111.39,111.28,111.37,7893.0,90.6881,90.7614,90.6718,90.7451,7893.0
2015-12-08 14:00:00,111.38,111.57,111.33,111.57,6194.0,90.7532,90.9081,90.7125,90.9081,6194.0
2015-12-08 14:05:00,111.6,111.68,111.52,111.64,8939.0,90.9325,90.9977,90.8673,90.9651,8939.0
2015-12-08 14:10:00,111.63,111.66,111.53,111.53,5178.0,90.9569,90.9814,90.8755,90.8755,5178.0
2015-12-08 14:15:00,111.59,111.59,111.44,111.54,8237.0,90.9244,90.9244,90.8021,90.8836,8237.0
2015-12-08 14:20:00,111.52,111.59,111.47,111.53,13400.0,90.8673,90.9244,90.8266,90.8755,13400.0
2015-12-08 14:25:00,111.53,111.53,111.41,111.5,6980.0,90.8755,90.8755,90.7777,90.851,6980.0
2015-12-08 14:30:00,111.52,111.61,111.41,111.41,10699.0,90.8673,90.9406,90.7777,90.7777,10699.0
2015-12-08 14:35:00,111.43,111.5,111.42,111.48,4727.0,90.794,90.851,90.7858,90.8347,4727.0
2015-12-08 14:40:00,111.44,111.48,111.35,111.4,7779.0,90.8021,90.8347,90.7288,90.7695,7779.0
2015-12-08 14:45:00,111.37,111.52,111.37,111.47,6245.0,90.7451,90.8673,90.7451,90.8266,6245.0
2015-12-08 14:50:00,111.48,111.55,111.42,111.48,9998.0,90.8347,90.8918,90.7858,90.8347,9998.0
2015-12-08 14:55:00,111.46,111.57,111.45,111.52,12998.0,90.8184,90.9081,90.8103,90.8673,12998.0
2015-12-08 15:00:00,111.5,111.51,111.33,111.4,15079.0,90.851,90.8592,90.7125,90.7695,15079.0
2015-12-08 15:05:00,111.39,111.55,111.38,111.55,13851.0,90.7614,90.8918,90.7532,90.8918,13851.0
2015-12-08 15:10:00,111.57,111.62,111.46,111.47,19134.0,90.9081,90.9488,90.8184,90.8266,19134.0
2015-12-08 15:15:00,111.46,111.47,111.32,111.32,18011.0,90.8184,90.8266,90.7044,90.7044,18011.0
2015-12-08 15:20:00,111.31,111.49,111.26,111.43,28127.0,90.6962,90.8429,90.6555,90.794,28127.0
2015-12-08 15:25:00,111.45,111.45,111.33,111.37,16312.0,90.8103,90.8103,90.7125,90.7451,16312.0
2015-12-08 15:30:00,111.35,111.6,111.27,111.6,26010.0,90.7288,90.9325,90.6636,90.9325,26010.0
2015-12-08 15:35:00,111.59,111.7,111.55,111.58,20898.0,90.9244,91.014,90.8918,90.9162,20898.0
2015-12-08 15:40:00,111.56,111.58,111.48,111.53,34388.0,90.8999,90.9162,90.8347,90.8755,34388.0
2015-12-08 15:45:00,111.51,111.67,111.5,111.65,27394.0,90.8592,90.9895,90.851,90.9732,27394.0
2015-12-08 15:50:00,111.65,111.72,111.6,111.7,36435.0,90.9732,91.0303,90.9325,91.014,36435.0
2015-12-08 15:55:00,111.7,111.7,111.53,111.55,62629.0,91.014,91.014,90.8755,90.8918,62629.0
2015-12-09 09:30:00,110.58,110.93,110.22,110.75,19110.0,90.1014,90.3866,89.8081,90.2399,19110.0
2015-12-09 09:35:00,110.75,111.42,110.59,111.36,7455.0,90.2399,90.7858,90.1095,90.7369,7455.0
2015-12-09 09:40:00,111.47,111.74,111.47,111.57,4263.0,90.8266,91.0466,90.8266,90.9081,4263.0
2015-12-09 09:45:00,111.64,111.85,111.64,111.85,6036.0,90.9651,91.1362,90.9651,91.1362,6036.0
2015-12-09 09:50:00,111.84,111.84,111.52,111.52,4278.0,91.1281,91.1281,90.8673,90.8673,4278.0
2015-12-09 09:55:00,111.52,111.7,111.44,111.45,8101.0,90.8673,91.014,90.8021,90.8103,8101.0
2015-12-09 10:00:00,111.4,111.52,111.16,111.26,16096.0,90.7695,90.8673,90.574,90.6555,16096.0
2015-12-09 10:05:00,111.31,111.46,111.26,111.41,6454.0,90.6962,90.8184,90.6555,90.7777,6454.0
2015-12-09 10:10:00,111.44,111.67,111.4,111.48,11047.0,90.8021,90.9895,90.7695,90.8347,11047.0
2015-12-09 10:15:00,111.57,111.68,111.44,111.48,13163.0,90.9081,90.9977,90.8021,90.8347,13163.0
2015-12-09 10:20:00,111.44,111.52,111.37,111.41,5600.0,90.8021,90.8673,90.7451,90.7777,5600.0
2015-12-09 10:25:00,111.37,111.41,111.33,111.34,3983.0,90.7451,90.7777,90.7125,90.7206,3983.0
2015-12-09 10:30:00,111.31,111.74,111.31,111.74,3996.0,90.6962,91.0466,90.6962,91.0466,3996.0
2015-12-09 10:35:00,111.76,111.82,111.74,111.77,5156.0,91.0629,91.1118,91.0466,91.071,5156.0
2015-12-09 10:40:00,111.83,111.84,111.74,111.77,4460.0,91.1199,91.1281,91.0466,91.071,4460.0
2015-12-09 10:45:00,111.83,111.85,111.67,111.67,6793.0,91.1199,91.1362,90.9895,90.9895,6793.0
2015-12-09 10:50:00,111.66,111.71,111.62,111.65,6137.0,90.9814,91.0221,90.9488,90.9732,6137.0
2015-12-09 10:55:00,111.65,111.71,111.58,111.58,3385.0,90.9732,91.0221,90.9162,90.9162,3385.0
2015-12-09 11:00:00,111.63,111.63,111.42,111.42,4717.0,90.9569,90.9569,90.7858,90.7858,4717.0
2015-12-09 11:05:00,111.42,111.5,111.32,111.32,7165.0,90.7858,90.851,90.7044,90.7044,7165.0
2015-12-09 11:10:00,111.34,111.46,111.34,111.44,4825.0,90.7206,90.8184,90.7206,90.8021,4825.0
2015-12-09 11:15:00,111.4,111.4,111.1,111.1,4170.0,90.7695,90.7695,90.5251,90.5251,4170.0
2015-12-09 11:20:00,111.1,111.14,111.05,111.05,2548.0,90.5251,90.5577,90.4844,90.4844,2548.0
2015-12-09 11:25:00,111.01,111.05,110.96,110.99,5503.0,90.4518,90.4844,90.411,90.4355,5503.0
2015-12-09 11:30:00,111.02,111.02,110.88,110.89,2650.0,90.4599,90.4599,90.3458,90.354,2650.0
2015-12-09 11:35:00,110.83,110.93,110.8,110.89,2747.0,90.3051,90.3866,90.2807,90.354,2747.0
2015-12-09 11:40:00,110.84,110.84,110.61,110.61,3233.0,90.3132,90.3132,90.1258,90.1258,3233.0
2015-12-09 11:45:00,110.52,110.58,110.23,110.27,5773.0,90.0525,90.1014,89.8162,89.8488,5773.0
2015-12-09 11:50:00,110.32,110.5,110.32,110.48,3208.0,89.8895,90.0362,89.8895,90.0199,3208.0
2015-12-09 11:55:00,110.37,110.4,110.24,110.29,4598.0,89.9303,89.9547,89.8244,89.8651,4598.0
2015-12-09 12:00:00,110.36,110.44,110.23,110.23,5825.0,89.9221,89.9873,89.8162,89.8162,5825.0
2015-12-09 12:05:00,110.27,110.3,110.16,110.28,2651.0,89.8488,89.8732,89.7592,89.857,2651.0
2015-12-09 12:10:00,110.28,110.34,110.07,110.14,3980.0,89.857,89.9058,89.6858,89.7429,3980.0
2015-12-09 12:15:00,110.17,110.19,109.87,109.91,5968.0,89.7673,89.7836,89.5229,89.5555,5968.0
2015-12-09 12:20:00,109.91,109.91,109.7,109.81,3907.0,89.5555,89.5555,89.3844,89.474,3907.0
2015-12-09 12:25:00,109.77,109.79,109.49,109.55,4501.0,89.4414,89.4577,89.2133,89.2621,4501.0
2015-12-09 12:30:00,109.53,109.53,109.36,109.36,5340.0,89.2458,89.2458,89.1073,89.1073,5340.0
2015-12-09 12:35:00,109.39,109.39,109.08,109.09,4665.0,89.1318,89.1318,88.8792,88.8873,4665.0
2015-12-09 12:40:00,109.08,109.09,108.88,109.09,9563.0,88.8792,88.8873,88.7162,88.8873,9563.0
2015-12-09 12:45:00,109.1,109.27,109.1,109.24,2403.0,88.8955,89.034,88.8955,89.0096,2403.0
2015-12-09 12:50:00,109.27,109.3,109.1,109.12,2480.0,89.034,89.0584,88.8955,88.9118,2480.0
2015-12-09 12:55:00,108.99,109.04,108.96,109.03,2320.0,88.8059,88.8466,88.7814,88.8384,2320.0
2015-12-09 13:00:00,108.96,109.21,108.95,109.06,4971.0,88.7814,88.9851,88.7733,88.8629,4971.0
2015-12-09 13:05:00,108.96,108.97,108.73,108.97,3615.0,88.7814,88.7896,88.594,88.7896,3615.0
2015-12-09 13:10:00,108.98,109.1,108.98,109.05,3170.0,88.7977,88.8955,88.7977,88.8547,3170.0
2015-12-09 13:15:00,109.08,109.17,108.96,108.96,7043.0,88.8792,88.9525,88.7814,88.7814,7043.0
2015-12-09 13:20:00,108.97,109.11,108.91,109.01,2798.0,88.7896,88.9036,88.7407,88.8221,2798.0
2015-12-09 13:25:00,109.02,109.03,108.8,108.92,2914.0,88.8303,88.8384,88.651,88.7488,2914.0
2015-12-09 13:30:00,108.84,108.96,108.71,108.96,3518.0,88.6836,88.7814,88.5777,88.7814,3518.0
2015-12-09 13:35:00,108.97,109.01,108.83,109.01,3059.0,88.7896,88.8221,88.6755,88.8221,3059.0
2015-12-09 13:40:00,109.0,109.05,108.85,108.88,2376.0,88.814,88.8547,88.6918,88.7162,2376.0
2015-12-09 13:45:00,108.81,108.93,108.78,108.92,3550.0,88.6592,88.757,88.6347,88.7488,3550.0
2015-12-09 13:50:00,108.94,109.12,108.94,109.05,9361.0,88.7651,88.9118,88.7651,88.8547,9361.0
2015-12-09 13:55:00,109.04,109.18,109.02,109.03,8175.0,88.8466,88.9607,88.8303,88.8384,8175.0
2015-12-09 14:00:00,109.07,109.08,108.98,109.0,3984.0,88.871,88.8792,88.7977,88.814,3984.0
2015-12-09 14:05:00,109.01,109.04,108.91,108.92,3179.0,88.8221,88.8466,88.7407,88.7488,3179.0
2015-12-09 14:10:00,108.95,109.13,108.95,109.1,2129.0,88.7733,88.9199,88.7733,88.8955,2129.0
2015-12-09 14:15:00,109.18,109.18,108.95,108.96,6527.0,88.9607,88.9607,88.7733,88.7814,6527.0
2015-12-09 14:20:00,108.97,109.01,108.81,108.86,4724.0,88.7896,88.8221,88.6592,88.6999,4724.0
2015-12-09 14:25:00,108.84,108.9,108.71,108.76,6391.0,88.6836,88.7325,88.5777,88.6184,6391.0
2015-12-09 14:30:00,108.72,108.87,108.72,108.79,4474.0,88.5859,88.7081,88.5859,88.6429,4474.0
2015-12-09 14:35:00,108.71,108.78,108.68,108.74,6284.0,88.5777,88.6347,88.5533,88.6021,6284.0
2015-12-09 14:40:00,108.72,108.75,108.57,108.62,3972.0,88.5859,88.6103,88.4636,88.5044,3972.0
2015-12-09 14:45:00,108.58,108.59,108.37,108.46,4900.0,88.4718,88.4799,88.3007,88.374,4900.0
2015-12-09 14:50:00,108.42,108.49,108.38,108.44,3776.0,88.3414,88.3984,88.3088,88.3577,3776.0
2015-12-09 14:55:00,108.42,108.45,108.27,108.31,5005.0,88.3414,88.3659,88.2192,88.2518,5005.0
2015-12-09 15:00:00,108.29,108.78,108.29,108.75,6277.0,88.2355,88.6347,88.2355,88.6103,6277.0
2015-12-09 15:05:00,108.74,108.77,108.56,108.7,5395.0,88.6021,88.6266,88.4555,88.5696,5395.0
2015-12-09 15:10:00,108.65,108.81,108.65,108.72,8294.0,88.5288,88.6592,88.5288,88.5859,8294.0
2015-12-09 15:15:00,108.71,108.76,108.53,108.57,10947.0,88.5777,88.6184,88.431,88.4636,10947.0
2015-12-09 15:20:00,108.6,109.01,108.6,109.0,10696.0,88.4881,88.8221,88.4881,88.814,10696.0
2015-12-09 15:25:00,108.95,109.01,108.79,108.86,7929.0,88.7733,88.8221,88.6429,88.6999,7929.0
2015-12-09 15:30:00,108.9,109.18,108.9,109.11,12921.0,88.7325,88.9607,88.7325,88.9036,12921.0
2015-12-09 15:35:00,109.13,109.28,109.0,109.04,12803.0,88.9199,89.0421,88.814,88.8466,12803.0
2015-12-09 15:40:00,109.06,109.12,108.94,109.01,26144.0,88.8629,88.9118,88.7651,88.8221,26144.0
2015-12-09 15:45:00,108.99,109.05,108.83,108.88,11300.0,88.8059,88.8547,88.6755,88.7162,11300.0
2015-12-09 15:50:00,108.84,108.92,108.73,108.91,8562.0,88.6836,88.7488,88.594,88.7407,8562.0
2015-12-09 15:55:00,108.89,108.89,108.72,108.85,34546.0,88.7244,88.7244,88.5859,88.6918,34546.0
2015-12-10 09:30:00,108.79,109.19,108.54,108.62,8231.0,88.6429,88.9688,88.4392,88.5044,8231.0
2015-12-10 09:35:00,108.79,108.95,108.41,108.82,12606.0,88.6429,88.7733,88.3333,88.6673,12606.0
2015-12-10 09:40:00,108.88,109.52,108.88,109.49,42840.0,88.7162,89.2377,88.7162,89.2133,42840.0
2015-12-10 09:45:00,109.33,109.68,109.26,109.4,10273.0,89.0829,89.3681,89.0258,89.1399,10273.0
2015-12-10 09:50:00,109.39,109.55,109.18,109.28,5300.0,89.1318,89.2621,88.9607,89.0421,5300.0
2015-12-10 09:55:00,109.25,109.3,109.01,109.07,11313.0,89.0177,89.0584,88.8221,88.871,11313.0
2015-12-10 10:00:00,109.07,109.18,108.69,108.71,15121.0,88.871,88.9607,88.5614,88.5777,15121.0
2015-12-10 10:05:00,108.82,108.97,108.78,108.78,3799.0,88.6673,88.7896,88.6347,88.6347,3799.0
2015-12-10 10:10:00,108.8,108.87,108.63,108.67,4671.0,88.651,88.7081,88.5125,88.5451,4671.0
2015-12-10 10:15:00,108.64,109.04,108.58,109.01,8323.0,88.5207,88.8466,88.4718,88.8221,8323.0
2015-12-10 10:20:00,109.1,109.18,109.04,109.14,2825.0,88.8955,88.9607,88.8466,88.9281,2825.0
2015-12-10 10:25:00,109.23,109.4,109.12,109.25,6339.0,89.0014,89.1399,88.9118,89.0177,6339.0
2015-12-10 10:30:00,109.25,109.32,109.09,109.16,3170.0,89.0177,89.0747,88.8873,88.9444,3170.0
2015-12-10 10:35:00,109.17,109.51,109.11,109.4,8163.0,88.9525,89.2296,88.9036,89.1399,8163.0
2015-12-10 10:40:00,109.51,109.71,109.49,109.71,4128.0,89.2296,89.3925,89.2133,89.3925,4128.0
2015-12-10 10:45:00,109.67,109.7,109.53,109.63,4050.0,89.3599,89.3844,89.2458,89.3273,4050.0
2015-12-10 10:50:00,109.61,109.65,109.4,109.48,6169.0,89.311,89.3436,89.1399,89.2051,6169.0
2015-12-10 10:55:00,109.54,109.54,109.15,109.22,24572.0,89.254,89.254,88.9362,88.9933,24572.0
2015-12-10 11:00:00,109.18,109.62,109.14,109.62,7608.0,88.9607,89.3192,88.9281,89.3192,7608.0
2015-12-10 11:05:00,109.59,109.79,109.51,109.79,9027.0,89.2947,89.4577,89.2296,89.4577,9027.0
2015-12-10 11:10:00,109.81,109.93,109.75,109.77,9726.0,89.474,89.5718,89.4251,89.4414,9726.0
2015-12-10 11:15:00,109.75,109.86,109.73,109.84,5789.0,89.4251,89.5147,89.4088,89.4984,5789.0
2015-12-10 11:20:00,109.88,110.02,109.87,109.91,6245.0,89.531,89.6451,89.5229,89.5555,6245.0
2015-12-10 11:25:00,109.89,109.95,109.78,109.78,7608.0,89.5392,89.5881,89.4495,89.4495,7608.0
2015-12-10 11:30:00,109.74,109.77,109.51,109.53,9670.0,89.417,89.4414,89.2296,89.2458,9670.0
2015-12-10 11:35:00,109.56,109.65,109.42,109.49,5382.0,89.2703,89.3436,89.1562,89.2133,5382.0
2015-12-10 11:40:00,109.45,109.51,109.24,109.24,7536.0,89.1807,89.2296,89.0096,89.0096,7536.0
2015-12-10 11:45:00,109.2,109.48,109.2,109.47,11666.0,88.977,89.2051,88.977,89.197,11666.0
2015-12-10 11:50:00,109.47,109.53,109.27,109.33,4550.0,89.197,89.2458,89.034,89.0829,4550.0
2015-12-10 11:55:00,109.36,109.46,109.28,109.46,6091.0,89.1073,89.1888,89.0421,89.1888,6091.0
2015-12-10 12:00:00,109.44,109.52,109.35,109.52,7415.0,89.1725,89.2377,89.0992,89.2377,7415.0
2015-12-10 12:05:00,109.52,109.53,109.06,109.09,22911.0,89.2377,89.2458,88.8629,88.8873,22911.0
2015-12-10 12:10:00,109.06,109.06,108.78,108.78,19506.0,88.8629,88.8629,88.6347,88.6347,19506.0
2015-12-10 12:15:00,108.77,108.94,108.77,108.94,8596.0,88.6266,88.7651,88.6266,88.7651,8596.0
2015-12-10 12:20:00,108.9,109.09,108.9,108.97,2849.0,88.7325,88.8873,88.7325,88.7896,2849.0
2015-12-10 12:25:00,108.9,109.16,108.9,109.13,6166.0,88.7325,88.9444,88.7325,88.9199,6166.0
2015-12-10 12:30:00,109.12,109.18,108.93,109.0,5224.0,88.9118,88.9607,88.757,88.814,5224.0
2015-12-10 12:35:00,109.0,109.02,108.81,108.83,8282.0,88.814,88.8303,88.6592,88.6755,8282.0
2015-12-10 12:40:00,108.8,109.03,108.78,109.03,6670.0,88.651,88.8384,88.6347,88.8384,6670.0
2015-12-10 12:45:00,108.97,109.05,108.88,109.0,5045.0,88.7896,88.8547,88.7162,88.814,5045.0
2015-12-10 12:50:00,109.05,109.17,108.96,109.16,4570.0,88.8547,88.9525,88.7814,88.9444,4570.0
2015-12-10 12:55:00,109.17,109.26,109.13,109.23,8974.0,88.9525,89.0258,88.9199,89.0014,8974.0
2015-12-10 13:00:00,109.23,109.27,109.18,109.25,4845.0,89.0014,89.034,88.9607,89.0177,4845.0
2015-12-10 13:05:00,109.23,109.24,109.11,109.18,5090.0,89.0014,89.0096,88.9036,88.9607,5090.0
2015-12-10 13:10:00,109.17,109.28,109.03,109.26,6663.0,88.9525,89.0421,88.8384,89.0258,6663.0
2015-12-10 13:15:00,109.26,109.26,109.11,109.15,8300.0,89.0258,89.0258,88.9036,88.9362,8300.0
2015-12-10 13:20:00,109.19,109.37,109.07,109.13,9836.0,88.9688,89.1155,88.871,88.9199,9836.0
2015-12-10 13:25:00,109.12,109.25,109.06,109.12,10629.0,88.9118,89.0177,88.8629,88.9118,10629.0
2015-12-10 13:30:00,109.12,109.28,109.12,109.19,4342.0,88.9118,89.0421,88.9118,88.9688,4342.0
2015-12-10 13:35:00,109.21,109.36,109.2,109.36,1629.0,88.9851,89.1073,88.977,89.1073,1629.0
2015-12-10 13:40:00,109.3,109.33,109.24,109.33,3498.0,89.0584,89.0829,89.0096,89.0829,3498.0
2015-12-10 13:45:00,109.26,109.28,109.16,109.25,3939.0,89.0258,89.0421,88.9444,89.0177,3939.0
2015-12-10 13:50:00,109.25,109.45,109.25,109.44,14432.0,89.0177,89.1807,89.0177,89.1725,14432.0
2015-12-10 13:55:00,109.44,109.5,109.39,109.4,7508.0,89.1725,89.2214,89.1318,89.1399,7508.0
2015-12-10 14:00:00,109.37,109.51,109.31,109.49,5886.0,89.1155,89.2296,89.0666,89.2133,5886.0
2015-12-10 14:05:00,109.5,109.65,109.45,109.61,11564.0,89.2214,89.3436,89.1807,89.311,11564.0
2015-12-10 14:10:00,109.62,109.62,109.51,109.58,7902.0,89.3192,89.3192,89.2296,89.2866,7902.0
2015-12-10 14:15:00,109.59,109.75,109.58,109.74,5665.0,89.2947,89.4251,89.2866,89.417,5665.0
2015-12-10 14:20:00,109.74,109.87,109.72,109.85,8259.0,89.417,89.5229,89.4007,89.5066,8259.0
2015-12-10 14:25:00,109.85,110.13,109.85,110.12,5144.0,89.5066,89.7347,89.5066,89.7266,5144.0
2015-12-10 14:30:00,110.16,110.2,110.06,110.09,24159.0,89.7592,89.7918,89.6777,89.7021,24159.0
2015-12-10 14:35:00,110.09,110.11,109.89,109.91,9840.0,89.7021,89.7184,89.5392,89.5555,9840.0
2015-12-10 14:40:00,109.91,110.12,109.91,110.01,5343.0,89.5555,89.7266,89.5555,89.637,5343.0
2015-12-10 14:45:00,110.02,110.06,109.89,109.91,8235.0,89.6451,89.6777,89.5392,89.5555,8235.0
2015-12-10 14:50:00,109.86,109.87,109.79,109.8,8346.0,89.5147,89.5229,89.4577,89.4658,8346.0
2015-12-10 14:55:00,109.79,109.87,109.75,109.83,7093.0,89.4577,89.5229,89.4251,89.4903,7093.0
2015-12-10 15:00:00,109.85,109.94,109.61,109.61,8668.0,89.5066,89.5799,89.311,89.311,8668.0
2015-12-10 15:05:00,109.6,109.62,109.5,109.58,16666.0,89.3029,89.3192,89.2214,89.2866,16666.0
2015-12-10 15:10:00,109.58,109.61,109.5,109.5,26876.0,89.2866,89.311,89.2214,89.2214,26876.0
2015-12-10 15:15:00,109.5,109.57,109.34,109.37,36247.0,89.2214,89.2784,89.091,89.1155,36247.0
2015-12-10 15:20:00,109.41,109.42,109.26,109.29,17087.0,89.1481,89.1562,89.0258,89.0503,17087.0
2015-12-10 15:25:00,109.26,109.46,109.18,109.43,18264.0,89.0258,89.1888,88.9607,89.1644,18264.0
2015-12-10 15:30:00,109.43,109.43,109.26,109.37,15296.0,89.1644,89.1644,89.0258,89.1155,15296.0
2015-12-10 15:35:00,109.38,109.41,109.25,109.34,16288.0,89.1236,89.1481,89.0177,89.091,16288.0
2015-12-10 15:40:00,109.34,109.47,109.19,109.19,18580.0,89.091,89.197,88.9688,88.9688,18580.0
2015-12-10 15:45:00,109.18,109.22,108.96,109.02,44975.0,88.9607,88.9933,88.7814,88.8303,44975.0
2015-12-10 15:50:00,109.01,109.06,108.9,108.98,25097.0,88.8221,88.8629,88.7325,88.7977,25097.0
2015-12-10 15:55:00,108.98,109.0,108.78,108.8,140863.0,88.7977,88.814,88.6347,88.651,140863.0
2015-12-11 09:30:00,107.0,107.35,106.62,106.83,17145.0,87.1844,87.4696,86.8748,87.0459,17145.0
2015-12-11 09:35:00,106.91,107.09,106.69,106.84,5700.0,87.1111,87.2577,86.9318,87.054,5700.0
2015-12-11 09:40:00,106.99,107.24,106.82,107.16,8441.0,87.1762,87.3799,87.0377,87.3148,8441.0
2015-12-11 09:45:00,107.15,107.15,106.61,106.64,10744.0,87.3066,87.3066,86.8666,86.8911,10744.0
2015-12-11 09:50:00,106.6,106.6,106.16,106.28,10267.0,86.8585,86.8585,86.4999,86.5977,10267.0
2015-12-11 09:55:00,106.27,106.41,106.2,106.29,6614.0,86.5896,86.7036,86.5325,86.6059,6614.0
2015-12-11 10:00:00,106.19,106.8,106.16,106.74,22464.0,86.5244,87.0214,86.4999,86.9725,22464.0
2015-12-11 10:05:00,106.65,106.91,106.6,106.64,20673.0,86.8992,87.1111,86.8585,86.8911,20673.0
2015-12-11 10:10:00,106.62,106.83,106.47,106.74,8930.0,86.8748,87.0459,86.7525,86.9725,8930.0
2015-12-11 10:15:00,106.7,106.82,106.5,106.69,18281.0,86.9399,87.0377,86.777,86.9318,18281.0
2015-12-11 10:20:00,106.6,106.6,106.34,106.54,16609.0,86.8585,86.8585,86.6466,86.8096,16609.0
2015-12-11 10:25:00,106.54,106.77,106.51,106.7,12003.0,86.8096,86.997,86.7851,86.9399,12003.0
2015-12-11 10:30:00,106.65,106.84,106.51,106.56,30469.0,86.8992,87.054,86.7851,86.8259,30469.0
2015-12-11 10:35:00,106.52,106.82,106.38,106.66,20458.0,86.7933,87.0377,86.6792,86.9074,20458.0
2015-12-11 10:40:00,106.59,106.85,106.59,106.68,13417.0,86.8503,87.0622,86.8503,86.9236,13417.0
2015-12-11 10:45:00,106.68,106.76,106.49,106.51,14422.0,86.9236,86.9888,86.7688,86.7851,14422.0
2015-12-11 10:50:00,106.54,106.54,106.26,106.38,8737.0,86.8096,86.8096,86.5814,86.6792,8737.0
2015-12-11 10:55:00,106.35,106.35,106.03,106.05,12487.0,86.6548,86.6548,86.394,86.4103,12487.0
2015-12-11 11:00:00,106.03,106.19,106.02,106.15,22305.0,86.394,86.5244,86.3859,86.4918,22305.0
2015-12-11 11:05:00,106.15,106.26,106.05,106.1,16977.0,86.4918,86.5814,86.4103,86.4511,16977.0
2015-12-11 11:10:00,106.1,106.31,106.06,106.08,18641.0,86.4511,86.6222,86.4185,86.4348,18641.0
2015-12-11 11:15:00,106.12,106.22,106.04,106.22,9240.0,86.4674,86.5488,86.4022,86.5488,9240.0
2015-12-11 11:20:00,106.17,106.26,106.1,106.16,18202.0,86.5081,86.5814,86.4511,86.4999,18202.0
2015-12-11 11:25:00,106.17,106.21,106.09,106.17,10780.0,86.5081,86.5407,86.4429,86.5081,10780.0
2015-12-11 11:30:00,106.16,106.2,106.08,106.11,13756.0,86.4999,86.5325,86.4348,86.4592,13756.0
2015-12-11 11:35:00,106.07,106.19,106.0,106.09,12100.0,86.4266,86.5244,86.3696,86.4429,12100.0
2015-12-11 11:40:00,106.11,106.26,106.04,106.24,5899.0,86.4592,86.5814,86.4022,86.5651,5899.0
2015-12-11 11:45:00,106.23,106.27,106.13,106.16,4139.0,86.557,86.5896,86.4755,86.4999,4139.0
2015-12-11 11:50:00,106.13,106.19,106.05,106.18,7145.0,86.4755,86.5244,86.4103,86.5162,7145.0
2015-12-11 11:55:00,106.13,106.19,106.01,106.04,11519.0,86.4755,86.5244,86.3777,86.4022,11519.0
2015-12-11 12:00:00,106.0,106.14,105.98,106.05,12398.0,86.3696,86.4837,86.3533,86.4103,12398.0
2015-12-11 12:05:00,106.04,106.16,105.92,105.98,15475.0,86.4022,86.4999,86.3044,86.3533,15475.0
2015-12-11 12:10:00,105.95,106.04,105.93,105.97,6486.0,86.3288,86.4022,86.3125,86.3451,6486.0
2015-12-11 12:15:00,105.91,106.02,105.86,105.98,41989.0,86.2962,86.3859,86.2555,86.3533,41989.0
2015-12-11 12:20:00,105.99,106.09,105.81,105.86,6581.0,86.3614,86.4429,86.2148,86.2555,6581.0
2015-12-11 12:25:00,105.83,105.87,105.57,105.73,7912.0,86.2311,86.2637,86.0192,86.1496,7912.0
2015-12-11 12:30:00,105.7,105.7,105.57,105.6,6580.0,86.1251,86.1251,86.0192,86.0437,6580.0
2015-12-11 12:35:00,105.61,105.66,105.46,105.5,10287.0,86.0518,86.0925,85.9296,85.9622,10287.0
2015-12-11 12:40:00,105.49,105.72,105.47,105.71,22977.0,85.954,86.1414,85.9377,86.1333,22977.0
2015-12-11 12:45:00,105.71,105.71,105.56,105.58,33135.0,86.1333,86.1333,86.0111,86.0274,33135.0
2015-12-11 12:50:00,105.59,105.61,105.3,105.3,21994.0,86.0355,86.0518,85.7992,85.7992,21994.0
2015-12-11 12:55:00,105.35,105.54,105.35,105.51,9218.0,85.84,85.9948,85.84,85.9703,9218.0
2015-12-11 13:00:00,105.53,105.65,105.46,105.61,11959.0,85.9866,86.0844,85.9296,86.0518,11959.0
2015-12-11 13:05:00,105.67,105.68,105.57,105.63,6444.0,86.1007,86.1088,86.0192,86.0681,6444.0
2015-12-11 13:10:00,105.63,105.67,105.57,105.61,7513.0,86.0681,86.1007,86.0192,86.0518,7513.0
2015-12-11 13:15:00,105.57,105.74,105.53,105.69,18852.0,86.0192,86.1577,85.9866,86.117,18852.0
2015-12-11 13:20:00,105.71,105.71,105.47,105.49,13117.0,86.1333,86.1333,85.9377,85.954,13117.0
2015-12-11 13:25:00,105.48,105.49,105.38,105.41,20324.0,85.9459,85.954,85.8644,85.8888,20324.0
2015-12-11 13:30:00,105.41,105.53,105.39,105.46,23429.0,85.8888,85.9866,85.8725,85.9296,23429.0
2015-12-11 13:35:00,105.49,105.52,105.4,105.48,10322.0,85.954,85.9785,85.8807,85.9459,10322.0
2015-12-11 13:40:00,105.45,105.58,105.35,105.43,9162.0,85.9214,86.0274,85.84,85.9051,9162.0
2015-12-11 13:45:00,105.45,105.53,105.35,105.37,6900.0,85.9214,85.9866,85.84,85.8562,6900.0
2015-12-11 13:50:00,105.39,105.56,105.39,105.51,24191.0,85.8725,86.0111,85.8725,85.9703,24191.0
2015-12-11 13:55:00,105.45,105.56,105.21,105.24,21339.0,85.9214,86.0111,85.7259,85.7503,21339.0
2015-12-11 14:00:00,105.18,105.32,105.17,105.23,19784.0,85.7014,85.8155,85.6933,85.7422,19784.0
2015-12-11 14:05:00,105.22,105.28,105.2,105.25,14897.0,85.734,85.7829,85.7177,85.7585,14897.0
2015-12-11 14:10:00,105.23,105.52,105.23,105.52,10952.0,85.7422,85.9785,85.7422,85.9785,10952.0
2015-12-11 14:15:00,105.52,105.71,105.49,105.68,15465.0,85.9785,86.1333,85.954,86.1088,15465.0
2015-12-11 14:20:00,105.67,105.77,105.67,105.68,51152.0,86.1007,86.1822,86.1007,86.1088,51152.0
2015-12-11 14:25:00,105.69,105.7,105.55,105.57,39394.0,86.117,86.1251,86.0029,86.0192,39394.0
2015-12-11 14:30:00,105.55,105.56,105.41,105.43,56354.0,86.0029,86.0111,85.8888,85.9051,56354.0
2015-12-11 14:35:00,105.43,105.59,105.42,105.58,13717.0,85.9051,86.0355,85.897,86.0274,13717.0
2015-12-11 14:40:00,105.54,105.7,105.52,105.67,10961.0,85.9948,86.1251,85.9785,86.1007,10961.0
2015-12-11 14:45:00,105.68,105.73,105.62,105.67,19504.0,86.1088,86.1496,86.06,86.1007,19504.0
2015-12-11 14:50:00,105.65,105.65,105.51,105.54,39673.0,86.0844,86.0844,85.9703,85.9948,39673.0
2015-12-11 14:55:00,105.52,105.56,105.34,105.36,16526.0,85.9785,86.0111,85.8318,85.8481,16526.0
2015-12-11 15:00:00,105.35,105.43,105.29,105.3,16762.0,85.84,85.9051,85.7911,85.7992,16762.0
2015-12-11 15:05:00,105.29,105.29,105.06,105.16,24324.0,85.7911,85.7911,85.6037,85.6851,24324.0
2015-12-11 15:10:00,105.15,105.22,105.05,105.07,54012.0,85.677,85.734,85.5955,85.6118,54012.0
2015-12-11 15:15:00,105.08,105.15,104.95,104.95,57338.0,85.62,85.677,85.514,85.514,57338.0
2015-12-11 15:20:00,104.97,104.97,104.72,104.75,31173.0,85.5303,85.5303,85.3266,85.3511,31173.0
2015-12-11 15:25:00,104.71,104.87,104.44,104.78,25832.0,85.3185,85.4488,85.0985,85.3755,25832.0
2015-12-11 15:30:00,104.79,105.13,104.73,105.05,61774.0,85.3837,85.6607,85.3348,85.5955,61774.0
2015-12-11 15:35:00,105.12,105.41,105.07,105.22,44573.0,85.6525,85.8888,85.6118,85.734,44573.0
2015-12-11 15:40:00,105.18,105.18,105.01,105.08,40768.0,85.7014,85.7014,85.5629,85.62,40768.0
2015-12-11 15:45:00,105.09,105.31,105.09,105.3,29845.0,85.6281,85.8074,85.6281,85.7992,29845.0
2015-12-11 15:50:00,105.3,105.35,105.03,105.03,41374.0,85.7992,85.84,85.5792,85.5792,41374.0
2015-12-11 15:55:00,105.05,105.23,104.92,105.16,66407.0,85.5955,85.7422,85.4896,85.6851,66407.0
2015-12-14 09:30:00,105.24,106.28,105.2,106.26,22471.0,85.7503,86.5977,85.7177,86.5814,22471.0
2015-12-14 09:35:00,106.04,106.64,105.49,105.62,11772.0,86.4022,86.8911,85.954,86.06,11772.0
2015-12-14 09:40:00,105.6,105.6,104.97,105.01,10190.0,86.0437,86.0437,85.5303,85.5629,10190.0
2015-12-14 09:45:00,105.13,105.61,104.95,105.61,28166.0,85.6607,86.0518,85.514,86.0518,28166.0
2015-12-14 09:50:00,105.62,105.62,105.23,105.26,11362.0,86.06,86.06,85.7422,85.7666,11362.0
2015-12-14 09:55:00,105.24,105.31,104.81,104.85,7823.0,85.7503,85.8074,85.4,85.4325,7823.0
2015-12-14 10:00:00,104.92,105.09,104.85,104.87,7063.0,85.4896,85.6281,85.4325,85.4488,7063.0
2015-12-14 10:05:00,104.89,105.36,104.86,105.3,12776.0,85.4651,85.8481,85.4407,85.7992,12776.0
2015-12-14 10:10:00,105.28,105.3,104.4,104.62,14967.0,85.7829,85.7992,85.0659,85.2451,14967.0
2015-12-14 10:15:00,104.7,105.59,104.62,104.72,28987.0,85.3103,86.0355,85.2451,85.3266,28987.0
2015-12-14 10:20:00,104.68,104.75,104.41,104.41,7870.0,85.294,85.3511,85.074,85.074,7870.0
2015-12-14 10:25:00,104.38,104.47,103.89,103.89,9243.0,85.0496,85.1229,84.6503,84.6503,9243.0
2015-12-14 10:30:00,103.96,104.22,103.96,104.15,14985.0,84.7074,84.9192,84.7074,84.8622,14985.0
2015-12-14 10:35:00,104.23,104.33,104.09,104.33,9723.0,84.9274,85.0088,84.8133,85.0088,9723.0
2015-12-14 10:40:00,104.32,104.34,104.19,104.28,10188.0,85.0007,85.017,84.8948,84.9681,10188.0
2015-12-14 10:45:00,104.3,104.35,104.09,104.09,17865.0,84.9844,85.0251,84.8133,84.8133,17865.0
2015-12-14 10:50:00,104.01,104.03,103.7,103.7,5447.0,84.7481,84.7644,84.4955,84.4955,5447.0
2015-12-14 10:55:00,103.77,104.05,103.75,104.05,5462.0,84.5526,84.7807,84.5363,84.7807,5462.0
2015-12-14 11:00:00,104.01,104.04,103.77,103.87,9403.0,84.7481,84.7726,84.5526,84.634,9403.0
2015-12-14 11:05:00,103.84,103.99,103.76,103.78,9214.0,84.6096,84.7318,84.5444,84.5607,9214.0
2015-12-14 11:10:00,103.71,103.8,103.33,103.5,15454.0,84.5037,84.577,84.194,84.3326,15454.0
2015-12-14 11:15:00,103.47,103.47,103.08,103.25,7462.0,84.3081,84.3081,83.9903,84.1289,7462.0
2015-12-14 11:20:00,103.27,103.52,103.23,103.48,8504.0,84.1452,84.3489,84.1126,84.3163,8504.0
2015-12-14 11:25:00,103.41,103.43,103.19,103.41,5908.0,84.2592,84.2755,84.08,84.2592,5908.0
2015-12-14 11:30:00,103.34,103.4,103.3,103.37,47601.0,84.2022,84.2511,84.1696,84.2266,47601.0
2015-12-14 11:35:00,103.38,103.43,103.22,103.25,19783.0,84.2348,84.2755,84.1044,84.1289,19783.0
2015-12-14 11:40:00,103.25,103.61,103.21,103.56,39904.0,84.1289,84.4222,84.0963,84.3814,39904.0
2015-12-14 11:45:00,103.6,103.66,103.41,103.42,6195.0,84.414,84.4629,84.2592,84.2674,6195.0
2015-12-14 11:50:00,103.45,103.61,103.27,103.61,5911.0,84.2918,84.4222,84.1452,84.4222,5911.0
2015-12-14 11:55:00,103.63,103.7,103.58,103.67,8491.0,84.4385,84.4955,84.3977,84.4711,8491.0
2015-12-14 12:00:00,103.71,103.84,103.63,103.78,7321.0,84.5037,84.6096,84.4385,84.5607,7321.0
2015-12-14 12:05:00,103.79,104.29,103.78,104.29,5765.0,84.5689,84.9763,84.5607,84.9763,5765.0
2015-12-14 12:10:00,104.34,104.45,104.2,104.24,5167.0,85.017,85.1066,84.9029,84.9355,5167.0
2015-12-14 12:15:00,104.29,104.49,104.19,104.42,4250.0,84.9763,85.1392,84.8948,85.0822,4250.0
2015-12-14 12:20:00,104.33,104.56,104.27,104.54,5657.0,85.0088,85.1963,84.96,85.18,5657.0
2015-12-14 12:25:00,104.55,104.61,104.46,104.51,11640.0,85.1881,85.237,85.1148,85.1555,11640.0
2015-12-14 12:30:00,104.51,104.64,104.29,104.35,6840.0,85.1555,85.2614,84.9763,85.0251,6840.0
2015-12-14 12:35:00,104.35,104.36,104.03,104.03,6847.0,85.0251,85.0333,84.7644,84.7644,6847.0
2015-12-14 12:40:00,104.06,104.1,103.81,103.81,8217.0,84.7889,84.8214,84.5851,84.5851,8217.0
2015-12-14 12:45:00,103.8,103.94,103.73,103.76,7102.0,84.577,84.6911,84.52,84.5444,7102.0
2015-12-14 12:50:00,103.72,104.12,103.72,104.12,6924.0,84.5118,84.8377,84.5118,84.8377,6924.0
2015-12-14 12:55:00,104.17,104.4,104.1,104.4,19803.0,84.8785,85.0659,84.8214,85.0659,19803.0
2015-12-14 13:00:00,104.43,104.69,104.43,104.44,14508.0,85.0903,85.3022,85.0903,85.0985,14508.0
2015-12-14 13:05:00,104.51,104.53,104.37,104.37,7792.0,85.1555,85.1718,85.0414,85.0414,7792.0
2015-12-14 13:10:00,104.36,104.4,104.18,104.18,8755.0,85.0333,85.0659,84.8866,84.8866,8755.0
2015-12-14 13:15:00,104.21,104.22,104.0,104.04,10118.0,84.9111,84.9192,84.74,84.7726,10118.0
2015-12-14 13:20:00,104.02,104.16,103.98,104.1,8732.0,84.7563,84.8703,84.7237,84.8214,8732.0
2015-12-14 13:25:00,104.07,104.21,103.99,104.21,6115.0,84.797,84.9111,84.7318,84.9111,6115.0
2015-12-14 13:30:00,104.18,104.36,104.11,104.28,11136.0,84.8866,85.0333,84.8296,84.9681,11136.0
2015-12-14 13:35:00,104.29,104.39,104.17,104.22,27433.0,84.9763,85.0577,84.8785,84.9192,27433.0
2015-12-14 13:40:00,104.24,104.28,104.13,104.14,47047.0,84.9355,84.9681,84.8459,84.854,47047.0
2015-12-14 13:45:00,104.12,104.32,104.08,104.25,8879.0,84.8377,85.0007,84.8051,84.9437,8879.0
2015-12-14 13:50:00,104.29,104.34,104.24,104.27,8058.0,84.9763,85.017,84.9355,84.96,8058.0
2015-12-14 13:55:00,104.27,104.52,104.21,104.41,16511.0,84.96,85.1637,84.9111,85.074,16511.0
2015-12-14 14:00:00,104.47,104.48,104.04,104.16,23843.0,85.1229,85.1311,84.7726,84.8703,23843.0
2015-12-14 14:05:00,104.19,104.41,104.18,104.39,43884.0,84.8948,85.074,84.8866,85.0577,43884.0
2015-12-14 14:10:00,104.38,104.64,104.3,104.45,8874.0,85.0496,85.2614,84.9844,85.1066,8874.0
2015-12-14 14:15:00,104.51,104.55,104.3,104.49,11273.0,85.1555,85.1881,84.9844,85.1392,11273.0
2015-12-14 14:20:00,104.49,104.54,104.28,104.31,7601.0,85.1392,85.18,84.9681,84.9926,7601.0
2015-12-14 14:25:00,104.28,104.28,104.15,104.21,12669.0,84.9681,84.9681,84.8622,84.9111,12669.0
2015-12-14 14:30:00,104.16,104.26,104.13,104.26,11252.0,84.8703,84.9518,84.8459,84.9518,11252.0
2015-12-14 14:35:00,104.29,104.4,104.27,104.39,12753.0,84.9763,85.0659,84.96,85.0577,12753.0
2015-12-14 14:40:00,104.42,104.52,104.39,104.42,11010.0,85.0822,85.1637,85.0577,85.0822,11010.0
2015-12-14 14:45:00,104.4,104.75,104.4,104.73,16631.0,85.0659,85.3511,85.0659,85.3348,16631.0
2015-12-14 14:50:00,104.75,105.04,104.68,105.0,17453.0,85.3511,85.5874,85.294,85.5548,17453.0
2015-12-14 14:55:00,105.0,105.02,104.84,104.88,14936.0,85.5548,85.5711,85.4244,85.457,14936.0
2015-12-14 15:00:00,104.85,104.9,104.75,104.79,48190.0,85.4325,85.4733,85.3511,85.3837,48190.0
2015-12-14 15:05:00,104.8,104.91,104.7,104.73,38981.0,85.3918,85.4814,85.3103,85.3348,38981.0
2015-12-14 15:10:00,104.71,105.11,104.71,104.95,93085.0,85.3185,85.6444,85.3185,85.514,93085.0
2015-12-14 15:15:00,104.9,105.08,104.85,105.02,54565.0,85.4733,85.62,85.4325,85.5711,54565.0
2015-12-14 15:20:00,105.01,105.02,104.82,104.88,25582.0,85.5629,85.5711,85.4081,85.457,25582.0
2015-12-14 15:25:00,104.87,104.94,104.71,104.8,21489.0,85.4488,85.5059,85.3185,85.3918,21489.0
2015-12-14 15:30:00,104.81,104.93,104.75,104.81,20725.0,85.4,85.4977,85.3511,85.4,20725.0
2015-12-14 15:35:00,104.82,104.97,104.78,104.78,14012.0,85.4081,85.5303,85.3755,85.3755,14012.0
2015-12-14 15:40:00,104.8,104.8,104.55,104.59,24449.0,85.3918,85.3918,85.1881,85.2207,24449.0
2015-12-14 15:45:00,104.55,105.05,104.55,104.94,32429.0,85.1881,85.5955,85.1881,85.5059,32429.0
2015-12-14 15:50:00,104.92,105.03,104.81,104.97,55014.0,85.4896,85.5792,85.4,85.5303,55014.0
2015-12-14 15:55:00,104.95,105.04,104.76,104.98,113538.0,85.514,85.5874,85.3592,85.5385,113538.0
2015-12-15 09:30:00,106.17,107.09,105.91,106.54,20166.0,86.5081,87.2577,86.2962,86.8096,20166.0
2015-12-15 09:35:00,106.39,106.75,106.3,106.69,15584.0,86.6874,86.9807,86.614,86.9318,15584.0
2015-12-15 09:40:00,106.74,106.91,106.46,106.58,14387.0,86.9725,87.1111,86.7444,86.8422,14387.0
2015-12-15 09:45:00,106.62,107.02,106.54,107.01,13053.0,86.8748,87.2007,86.8096,87.1925,13053.0
2015-12-15 09:50:00,107.02,107.2,106.57,106.64,10104.0,87.2007,87.3473,86.834,86.8911,10104.0
2015-12-15 09:55:00,106.65,106.82,106.59,106.75,7350.0,86.8992,87.0377,86.8503,86.9807,7350.0
2015-12-15 10:00:00,106.75,106.78,106.48,106.5,11634.0,86.9807,87.0051,86.7607,86.777,11634.0
2015-12-15 10:05:00,106.52,106.57,106.36,106.46,14287.0,86.7933,86.834,86.6629,86.7444,14287.0
2015-12-15 10:10:00,106.49,106.61,106.48,106.55,8558.0,86.7688,86.8666,86.7607,86.8177,8558.0
2015-12-15 10:15:00,106.6,106.6,106.29,106.32,10611.0,86.8585,86.8585,86.6059,86.6303,10611.0
2015-12-15 10:20:00,106.27,106.28,106.05,106.13,43282.0,86.5896,86.5977,86.4103,86.4755,43282.0
2015-12-15 10:25:00,106.16,106.3,106.13,106.21,6614.0,86.4999,86.614,86.4755,86.5407,6614.0
2015-12-15 10:30:00,106.24,106.25,105.89,105.89,5990.0,86.5651,86.5733,86.2799,86.2799,5990.0
2015-12-15 10:35:00,105.84,106.01,105.78,106.01,8945.0,86.2392,86.3777,86.1903,86.3777,8945.0
2015-12-15 10:40:00,105.98,106.25,105.97,106.12,37605.0,86.3533,86.5733,86.3451,86.4674,37605.0
2015-12-15 10:45:00,106.07,106.44,106.07,106.44,5604.0,86.4266,86.7281,86.4266,86.7281,5604.0
2015-12-15 10:50:00,106.4,106.52,106.39,106.44,10092.0,86.6955,86.7933,86.6874,86.7281,10092.0
2015-12-15 10:55:00,106.45,106.45,106.2,106.2,8140.0,86.7362,86.7362,86.5325,86.5325,8140.0
2015-12-15 11:00:00,106.18,106.23,106.07,106.16,8384.0,86.5162,86.557,86.4266,86.4999,8384.0
2015-12-15 11:05:00,106.22,106.32,106.17,106.23,10778.0,86.5488,86.6303,86.5081,86.557,10778.0
2015-12-15 11:10:00,106.23,106.29,106.08,106.08,9542.0,86.557,86.6059,86.4348,86.4348,9542.0
2015-12-15 11:15:00,106.11,106.19,106.01,106.14,4732.0,86.4592,86.5244,86.3777,86.4837,4732.0
2015-12-15 11:20:00,106.13,106.15,106.01,106.15,6297.0,86.4755,86.4918,86.3777,86.4918,6297.0
2015-12-15 11:25:00,106.14,106.35,106.08,106.24,7562.0,86.4837,86.6548,86.4348,86.5651,7562.0
2015-12-15 11:30:00,106.28,106.37,106.14,106.21,8193.0,86.5977,86.6711,86.4837,86.5407,8193.0
2015-12-15 11:35:00,106.14,106.25,106.14,106.2,3557.0,86.4837,86.5733,86.4837,86.5325,3557.0
2015-12-15 11:40:00,106.19,106.22,105.82,105.92,6857.0,86.5244,86.5488,86.2229,86.3044,6857.0
2015-12-15 11:45:00,105.85,105.96,105.75,105.75,4127.0,86.2474,86.337,86.1659,86.1659,4127.0
2015-12-15 11:50:00,105.77,105.98,105.77,105.96,9718.0,86.1822,86.3533,86.1822,86.337,9718.0
2015-12-15 11:55:00,106.02,106.11,105.96,106.11,6041.0,86.3859,86.4592,86.337,86.4592,6041.0
2015-12-15 12:00:00,106.09,106.19,106.04,106.15,8394.0,86.4429,86.5244,86.4022,86.4918,8394.0
2015-12-15 12:05:00,106.12,106.34,106.12,106.27,5262.0,86.4674,86.6466,86.4674,86.5896,5262.0
2015-12-15 12:10:00,106.26,106.26,106.12,106.21,7043.0,86.5814,86.5814,86.4674,86.5407,7043.0
2015-12-15 12:15:00,106.22,106.29,106.2,106.2,7094.0,86.5488,86.6059,86.5325,86.5325,7094.0
2015-12-15 12:20:00,106.19,106.4,106.17,106.26,6301.0,86.5244,86.6955,86.5081,86.5814,6301.0
2015-12-15 12:25:00,106.22,106.36,106.19,106.36,5282.0,86.5488,86.6629,86.5244,86.6629,5282.0
2015-12-15 12:30:00,106.37,106.67,106.32,106.66,7850.0,86.6711,86.9155,86.6303,86.9074,7850.0
2015-12-15 12:35:00,106.63,106.8,106.62,106.8,7493.0,86.8829,87.0214,86.8748,87.0214,7493.0
2015-12-15 12:40:00,106.75,106.79,106.61,106.67,6026.0,86.9807,87.0133,86.8666,86.9155,6026.0
2015-12-15 12:45:00,106.66,106.7,106.55,106.6,4229.0,86.9074,86.9399,86.8177,86.8585,4229.0
2015-12-15 12:50:00,106.62,106.65,106.51,106.51,4233.0,86.8748,86.8992,86.7851,86.7851,4233.0
2015-12-15 12:55:00,106.51,106.74,106.51,106.73,11042.0,86.7851,86.9725,86.7851,86.9644,11042.0
2015-12-15 13:00:00,106.73,106.82,106.6,106.69,9269.0,86.9644,87.0377,86.8585,86.9318,9269.0
2015-12-15 13:05:00,106.67,106.76,106.67,106.71,3458.0,86.9155,86.9888,86.9155,86.9481,3458.0
2015-12-15 13:10:00,106.72,106.72,106.63,106.65,4747.0,86.9562,86.9562,86.8829,86.8992,4747.0
2015-12-15 13:15:00,106.66,106.7,106.55,106.56,2944.0,86.9074,86.9399,86.8177,86.8259,2944.0
2015-12-15 13:20:00,106.51,106.53,106.31,106.43,11103.0,86.7851,86.8014,86.6222,86.7199,11103.0
2015-12-15 13:25:00,106.46,106.46,106.28,106.32,5871.0,86.7444,86.7444,86.5977,86.6303,5871.0
2015-12-15 13:30:00,106.36,106.38,106.26,106.31,4945.0,86.6629,86.6792,86.5814,86.6222,4945.0
2015-12-15 13:35:00,106.3,106.52,106.27,106.47,5517.0,86.614,86.7933,86.5896,86.7525,5517.0
2015-12-15 13:40:00,106.43,106.45,106.35,106.37,8254.0,86.7199,86.7362,86.6548,86.6711,8254.0
2015-12-15 13:45:00,106.34,106.44,106.33,106.4,5151.0,86.6466,86.7281,86.6385,86.6955,5151.0
2015-12-15 13:50:00,106.45,106.47,106.31,106.44,9420.0,86.7362,86.7525,86.6222,86.7281,9420.0
2015-12-15 13:55:00,106.44,106.56,106.42,106.45,8246.0,86.7281,86.8259,86.7118,86.7362,8246.0
2015-12-15 14:00:00,106.42,106.44,106.27,106.39,10510.0,86.7118,86.7281,86.5896,86.6874,10510.0
2015-12-15 14:05:00,106.36,106.45,106.25,106.25,7650.0,86.6629,86.7362,86.5733,86.5733,7650.0
2015-12-15 14:10:00,106.3,106.38,106.23,106.38,9384.0,86.614,86.6792,86.557,86.6792,9384.0
2015-12-15 14:15:00,106.38,106.43,106.29,106.42,8906.0,86.6792,86.7199,86.6059,86.7118,8906.0
2015-12-15 14:20:00,106.44,106.55,106.36,106.36,8440.0,86.7281,86.8177,86.6629,86.6629,8440.0
2015-12-15 14:25:00,106.38,106.53,106.34,106.49,7533.0,86.6792,86.8014,86.6466,86.7688,7533.0
2015-12-15 14:30:00,106.54,106.59,106.44,106.44,6383.0,86.8096,86.8503,86.7281,86.7281,6383.0
2015-12-15 14:35:00,106.47,106.52,106.42,106.44,14749.0,86.7525,86.7933,86.7118,86.7281,14749.0
2015-12-15 14:40:00,106.4,106.52,106.4,106.49,4889.0,86.6955,86.7933,86.6955,86.7688,4889.0
2015-12-15 14:45:00,106.51,106.6,106.45,106.45,8147.0,86.7851,86.8585,86.7362,86.7362,8147.0
2015-12-15 14:50:00,106.43,106.49,106.42,106.47,8523.0,86.7199,86.7688,86.7118,86.7525,8523.0
2015-12-15 14:55:00,106.47,106.49,106.41,106.45,11060.0,86.7525,86.7688,86.7036,86.7362,11060.0
2015-12-15 15:00:00,106.46,106.46,106.35,106.37,16166.0,86.7444,86.7444,86.6548,86.6711,16166.0
2015-12-15 15:05:00,106.37,106.39,106.32,106.39,8191.0,86.6711,86.6874,86.6303,86.6874,8191.0
2015-12-15 15:10:00,106.38,106.39,106.26,106.27,7706.0,86.6792,86.6874,86.5814,86.5896,7706.0
2015-12-15 15:15:00,106.25,106.26,106.13,106.22,25095.0,86.5733,86.5814,86.4755,86.5488,25095.0
2015-12-15 15:20:00,106.23,106.26,106.15,106.23,15457.0,86.557,86.5814,86.4918,86.557,15457.0
2015-12-15 15:25:00,106.2,106.27,106.14,106.14,15506.0,86.5325,86.5896,86.4837,86.4837,15506.0
2015-12-15 15:30:00,106.13,106.13,105.91,105.97,29403.0,86.4755,86.4755,86.2962,86.3451,29403.0
2015-12-15 15:35:00,105.97,105.99,105.75,105.99,35278.0,86.3451,86.3614,86.1659,86.3614,35278.0
2015-12-15 15:40:00,105.98,106.07,105.94,106.05,17155.0,86.3533,86.4266,86.3207,86.4103,17155.0
2015-12-15 15:45:00,106.04,106.15,105.91,106.07,41118.0,86.4022,86.4918,86.2962,86.4266,41118.0
2015-12-15 15:50:00,106.07,106.07,105.89,105.96,39178.0,86.4266,86.4266,86.2799,86.337,39178.0
2015-12-15 15:55:00,105.96,105.97,105.84,105.9,79477.0,86.337,86.3451,86.2392,86.2881,79477.0
2015-12-16 09:30:00,106.98,107.89,106.55,107.41,24983.0,87.1681,87.9096,86.8177,87.5185,24983.0
2015-12-16 09:35:00,107.42,107.42,106.57,107.15,16960.0,87.5266,87.5266,86.834,87.3066,16960.0
2015-12-16 09:40:00,107.12,107.33,107.03,107.26,8773.0,87.2822,87.4533,87.2088,87.3962,8773.0
2015-12-16 09:45:00,107.21,107.39,106.79,106.8,11243.0,87.3555,87.5022,87.0133,87.0214,11243.0
2015-12-16 09:50:00,106.81,107.11,106.61,106.99,21633.0,87.0296,87.274,86.8666,87.1762,21633.0
2015-12-16 09:55:00,106.95,106.95,106.24,106.24,15990.0,87.1436,87.1436,86.5651,86.5651,15990.0
2015-12-16 10:00:00,106.35,106.63,106.3,106.54,11072.0,86.6548,86.8829,86.614,86.8096,11072.0
2015-12-16 10:05:00,106.54,106.65,106.47,106.52,12398.0,86.8096,86.8992,86.7525,86.7933,12398.0
2015-12-16 10:10:00,106.53,106.66,106.51,106.51,8625.0,86.8014,86.9074,86.7851,86.7851,8625.0
2015-12-16 10:15:00,106.56,106.99,106.54,106.96,8548.0,86.8259,87.1762,86.8096,87.1518,8548.0
2015-12-16 10:20:00,106.97,107.22,106.95,107.12,15526.0,87.1599,87.3636,87.1436,87.2822,15526.0
2015-12-16 10:25:00,107.13,107.16,107.03,107.05,8665.0,87.2903,87.3148,87.2088,87.2251,8665.0
2015-12-16 10:30:00,107.02,107.03,106.77,106.79,7756.0,87.2007,87.2088,86.997,87.0133,7756.0
2015-12-16 10:35:00,106.77,106.84,106.56,106.74,10176.0,86.997,87.054,86.8259,86.9725,10176.0
2015-12-16 10:40:00,106.73,106.76,106.61,106.64,10445.0,86.9644,86.9888,86.8666,86.8911,10445.0
2015-12-16 10:45:00,106.65,106.83,106.53,106.81,7206.0,86.8992,87.0459,86.8014,87.0296,7206.0
2015-12-16 10:50:00,106.81,106.81,106.46,106.46,6962.0,87.0296,87.0296,86.7444,86.7444,6962.0
2015-12-16 10:55:00,106.45,106.58,106.28,106.33,11246.0,86.7362,86.8422,86.5977,86.6385,11246.0
2015-12-16 11:00:00,106.33,106.39,106.08,106.08,13790.0,86.6385,86.6874,86.4348,86.4348,13790.0
2015-12-16 11:05:00,106.05,106.15,105.98,105.98,8479.0,86.4103,86.4918,86.3533,86.3533,8479.0
2015-12-16 11:10:00,105.99,106.11,105.91,106.11,6788.0,86.3614,86.4592,86.2962,86.4592,6788.0
2015-12-16 11:15:00,106.13,106.14,105.78,105.85,14915.0,86.4755,86.4837,86.1903,86.2474,14915.0
2015-12-16 11:20:00,105.87,105.87,105.63,105.63,5000.0,86.2637,86.2637,86.0681,86.0681,5000.0
2015-12-16 11:25:00,105.68,105.73,105.63,105.64,7392.0,86.1088,86.1496,86.0681,86.0762,7392.0
2015-12-16 11:30:00,105.64,106.0,105.64,105.95,5888.0,86.0762,86.3696,86.0762,86.3288,5888.0
2015-12-16 11:35:00,105.98,106.14,105.97,106.06,29639.0,86.3533,86.4837,86.3451,86.4185,29639.0
2015-12-16 11:40:00,106.09,106.12,105.98,105.98,4305.0,86.4429,86.4674,86.3533,86.3533,4305.0
2015-12-16 11:45:00,106.02,106.02,105.85,105.93,16664.0,86.3859,86.3859,86.2474,86.3125,16664.0
2015-12-16 11:50:00,105.91,105.95,105.77,105.81,14382.0,86.2962,86.3288,86.1822,86.2148,14382.0
2015-12-16 11:55:00,105.87,105.91,105.79,105.84,9104.0,86.2637,86.2962,86.1985,86.2392,9104.0
2015-12-16 12:00:00,105.84,105.97,105.79,105.97,10520.0,86.2392,86.3451,86.1985,86.3451,10520.0
2015-12-16 12:05:00,105.98,106.03,105.87,105.92,5499.0,86.3533,86.394,86.2637,86.3044,5499.0
2015-12-16 12:10:00,105.92,105.97,105.86,105.91,3580.0,86.3044,86.3451,86.2555,86.2962,3580.0
2015-12-16 12:15:00,105.92,105.96,105.77,105.81,4827.0,86.3044,86.337,86.1822,86.2148,4827.0
2015-12-16 12:20:00,105.86,105.87,105.79,105.87,3206.0,86.2555,86.2637,86.1985,86.2637,3206.0
2015-12-16 12:25:00,105.82,105.88,105.68,105.72,11277.0,86.2229,86.2718,86.1088,86.1414,11277.0
2015-12-16 12:30:00,105.72,105.75,105.59,105.63,9149.0,86.1414,86.1659,86.0355,86.0681,9149.0
2015-12-16 12:35:00,105.66,105.78,105.66,105.68,16870.0,86.0925,86.1903,86.0925,86.1088,16870.0
2015-12-16 12:40:00,105.69,105.8,105.59,105.64,7683.0,86.117,86.2066,86.0355,86.0762,7683.0
2015-12-16 12:45:00,105.64,105.79,105.57,105.58,12770.0,86.0762,86.1985,86.0192,86.0274,12770.0
2015-12-16 12:50:00,105.59,105.61,105.28,105.31,8388.0,86.0355,86.0518,85.7829,85.8074,8388.0
2015-12-16 12:55:00,105.3,105.31,105.15,105.15,10985.0,85.7992,85.8074,85.677,85.677,10985.0
2015-12-16 13:00:00,105.24,105.29,105.08,105.27,16640.0,85.7503,85.7911,85.62,85.7748,16640.0
2015-12-16 13:05:00,105.29,105.45,105.23,105.45,6746.0,85.7911,85.9214,85.7422,85.9214,6746.0
2015-12-16 13:10:00,105.42,105.49,105.32,105.4,7056.0,85.897,85.954,85.8155,85.8807,7056.0
2015-12-16 13:15:00,105.44,105.67,105.44,105.64,6497.0,85.9133,86.1007,85.9133,86.0762,6497.0
2015-12-16 13:20:00,105.69,105.9,105.69,105.88,3695.0,86.117,86.2881,86.117,86.2718,3695.0
2015-12-16 13:25:00,105.86,105.87,105.55,105.68,18478.0,86.2555,86.2637,86.0029,86.1088,18478.0
2015-12-16 13:30:00,105.62,105.67,105.38,105.47,5703.0,86.06,86.1007,85.8644,85.9377,5703.0
2015-12-16 13:35:00,105.48,105.59,105.47,105.54,3300.0,85.9459,86.0355,85.9377,85.9948,3300.0
2015-12-16 13:40:00,105.5,105.58,105.41,105.44,9034.0,85.9622,86.0274,85.8888,85.9133,9034.0
2015-12-16 13:45:00,105.46,105.58,105.44,105.52,17262.0,85.9296,86.0274,85.9133,85.9785,17262.0
2015-12-16 13:50:00,105.55,105.58,105.39,105.49,20159.0,86.0029,86.0274,85.8725,85.954,20159.0
2015-12-16 13:55:00,105.58,105.58,105.37,105.5,15785.0,86.0274,86.0274,85.8562,85.9622,15785.0
2015-12-16 14:00:00,105.36,106.13,104.62,105.84,46574.0,85.8481,86.4755,85.2451,86.2392,46574.0
2015-12-16 14:05:00,105.93,106.55,105.93,106.29,38267.0,86.3125,86.8177,86.3125,86.6059,38267.0
2015-12-16 14:10:00,106.28,106.33,105.91,106.01,15586.0,86.5977,86.6385,86.2962,86.3777,15586.0
2015-12-16 14:15:00,106.02,106.25,105.79,105.79,9874.0,86.3859,86.5733,86.1985,86.1985,9874.0
2015-12-16 14:20:00,105.76,106.11,105.71,105.99,10540.0,86.174,86.4592,86.1333,86.3614,10540.0
2015-12-16 14:25:00,106.05,106.06,105.69,105.77,17790.0,86.4103,86.4185,86.117,86.1822,17790.0
2015-12-16 14:30:00,105.72,105.88,105.45,105.79,32267.0,86.1414,86.2718,85.9214,86.1985,32267.0
2015-12-16 14:35:00,105.81,106.0,105.8,105.95,6268.0,86.2148,86.3696,86.2066,86.3288,6268.0
2015-12-16 14:40:00,105.84,106.05,105.8,106.02,10839.0,86.2392,86.4103,86.2066,86.3859,10839.0
2015-12-16 14:45:00,105.97,106.39,105.89,106.37,8517.0,86.3451,86.6874,86.2799,86.6711,8517.0
2015-12-16 14:50:00,106.38,106.85,106.37,106.75,11623.0,86.6792,87.0622,86.6711,86.9807,11623.0
2015-12-16 14:55:00,106.83,107.24,106.79,107.09,14702.0,87.0459,87.3799,87.0133,87.2577,14702.0
2015-12-16 15:00:00,107.2,107.26,106.89,106.96,10147.0,87.3473,87.3962,87.0948,87.1518,10147.0
2015-12-16 15:05:00,106.97,107.05,106.79,106.79,5293.0,87.1599,87.2251,87.0133,87.0133,5293.0
2015-12-16 15:10:00,106.85,106.99,106.79,106.95,8321.0,87.0622,87.1762,87.0133,87.1436,8321.0
2015-12-16 15:15:00,106.97,107.12,106.97,107.11,10623.0,87.1599,87.2822,87.1599,87.274,10623.0
2015-12-16 15:20:00,107.16,107.39,107.16,107.35,13524.0,87.3148,87.5022,87.3148,87.4696,13524.0
2015-12-16 15:25:00,107.34,107.57,107.2,107.5,12896.0,87.4614,87.6488,87.3473,87.5918,12896.0
2015-12-16 15:30:00,107.55,107.73,107.5,107.71,21978.0,87.6325,87.7792,87.5918,87.7629,21978.0
2015-12-16 15:35:00,107.69,107.89,107.69,107.85,16985.0,87.7466,87.9096,87.7466,87.877,16985.0
2015-12-16 15:40:00,107.87,107.97,107.7,107.7,19394.0,87.8933,87.9747,87.7548,87.7548,19394.0
2015-12-16 15:45:00,107.68,107.88,107.64,107.72,19748.0,87.7385,87.9014,87.7059,87.771,19748.0
2015-12-16 15:50:00,107.72,107.87,107.69,107.78,17535.0,87.771,87.8933,87.7466,87.8199,17535.0
2015-12-16 15:55:00,107.79,107.79,107.51,107.57,48173.0,87.8281,87.8281,87.5999,87.6488,48173.0
2015-12-17 09:30:00,107.89,107.99,107.51,107.59,19115.0,87.9096,87.991,87.5999,87.6651,19115.0
2015-12-17 09:35:00,107.54,107.58,107.02,107.09,13773.0,87.6244,87.657,87.2007,87.2577,13773.0
2015-12-17 09:40:00,107.12,107.39,106.65,106.65,18696.0,87.2822,87.5022,86.8992,86.8992,18696.0
2015-12-17 09:45:00,106.74,106.85,106.66,106.75,11946.0,86.9725,87.0622,86.9074,86.9807,11946.0
2015-12-17 09:50:00,106.81,106.81,106.66,106.81,11616.0,87.0296,87.0296,86.9074,87.0296,11616.0
2015-12-17 09:55:00,106.85,107.23,106.81,107.2,12547.0,87.0622,87.3718,87.0296,87.3473,12547.0
2015-12-17 10:00:00,107.2,107.24,106.7,106.81,12775.0,87.3473,87.3799,86.9399,87.0296,12775.0
2015-12-17 10:05:00,106.78,106.89,106.53,106.59,11869.0,87.0051,87.0948,86.8014,86.8503,11869.0
2015-12-17 10:10:00,106.57,106.59,106.29,106.49,16658.0,86.834,86.8503,86.6059,86.7688,16658.0
2015-12-17 10:15:00,106.42,106.58,105.95,106.02,21635.0,86.7118,86.8422,86.3288,86.3859,21635.0
2015-12-17 10:20:00,106.16,106.28,105.98,106.01,6171.0,86.4999,86.5977,86.3533,86.3777,6171.0
2015-12-17 10:25:00,106.05,106.27,106.05,106.25,3563.0,86.4103,86.5896,86.4103,86.5733,3563.0
2015-12-17 10:30:00,106.28,106.44,106.28,106.32,6680.0,86.5977,86.7281,86.5977,86.6303,6680.0
2015-12-17 10:35:00,106.33,106.33,106.1,106.16,4686.0,86.6385,86.6385,86.4511,86.4999,4686.0
2015-12-17 10:40:00,106.11,106.19,106.02,106.13,7671.0,86.4592,86.5244,86.3859,86.4755,7671.0
2015-12-17 10:45:00,106.01,106.09,105.7,105.7,7685.0,86.3777,86.4429,86.1251,86.1251,7685.0
2015-12-17 10:50:00,105.74,105.75,105.46,105.52,5026.0,86.1577,86.1659,85.9296,85.9785,5026.0
2015-12-17 10:55:00,105.53,105.67,105.41,105.62,5488.0,85.9866,86.1007,85.8888,86.06,5488.0
2015-12-17 11:00:00,105.61,105.75,105.54,105.67,8143.0,86.0518,86.1659,85.9948,86.1007,8143.0
2015-12-17 11:05:00,105.72,105.74,105.42,105.54,9396.0,86.1414,86.1577,85.897,85.9948,9396.0
2015-12-17 11:10:00,105.48,105.64,105.46,105.46,7066.0,85.9459,86.0762,85.9296,85.9296,7066.0
2015-12-17 11:15:00,105.45,105.48,105.16,105.16,8414.0,85.9214,85.9459,85.6851,85.6851,8414.0
2015-12-17 11:20:00,105.12,105.12,104.96,104.98,5341.0,85.6525,85.6525,85.5222,85.5385,5341.0
2015-12-17 11:25:00,104.94,105.07,104.87,105.07,9907.0,85.5059,85.6118,85.4488,85.6118,9907.0
2015-12-17 11:30:00,105.02,105.12,104.94,105.07,10998.0,85.5711,85.6525,85.5059,85.6118,10998.0
2015-12-17 11:35:00,105.08,105.49,105.08,105.48,3756.0,85.62,85.954,85.62,85.9459,3756.0
2015-12-17 11:40:00,105.48,105.65,105.46,105.46,4094.0,85.9459,86.0844,85.9296,85.9296,4094.0
2015-12-17 11:45:00,105.45,105.51,105.36,105.48,5825.0,85.9214,85.9703,85.8481,85.9459,5825.0
2015-12-17 11:50:00,105.49,105.49,105.32,105.32,6359.0,85.954,85.954,85.8155,85.8155,6359.0
2015-12-17 11:55:00,105.32,105.34,105.15,105.29,5652.0,85.8155,85.8318,85.677,85.7911,5652.0
2015-12-17 12:00:00,105.25,105.28,105.02,105.02,4453.0,85.7585,85.7829,85.5711,85.5711,4453.0
2015-12-17 12:05:00,104.99,105.26,104.99,105.26,5232.0,85.5466,85.7666,85.5466,85.7666,5232.0
2015-12-17 12:10:00,105.32,105.32,105.16,105.26,5620.0,85.8155,85.8155,85.6851,85.7666,5620.0
2015-12-17 12:15:00,105.22,105.36,105.22,105.36,6281.0,85.734,85.8481,85.734,85.8481,6281.0
2015-12-17 12:20:00,105.34,105.34,105.2,105.23,4860.0,85.8318,85.8318,85.7177,85.7422,4860.0
2015-12-17 12:25:00,105.26,105.26,105.08,105.13,7173.0,85.7666,85.7666,85.62,85.6607,7173.0
2015-12-17 12:30:00,105.16,105.3,105.11,105.22,6257.0,85.6851,85.7992,85.6444,85.734,6257.0
2015-12-17 12:35:00,105.2,105.2,105.03,105.08,4364.0,85.7177,85.7177,85.5792,85.62,4364.0
2015-12-17 12:40:00,105.06,105.06,104.94,104.97,3116.0,85.6037,85.6037,85.5059,85.5303,3116.0
2015-12-17 12:45:00,105.03,105.11,104.81,104.85,8698.0,85.5792,85.6444,85.4,85.4325,8698.0
2015-12-17 12:50:00,104.84,104.99,104.83,104.98,4579.0,85.4244,85.5466,85.4163,85.5385,4579.0
2015-12-17 12:55:00,104.95,105.15,104.88,105.15,3929.0,85.514,85.677,85.457,85.677,3929.0
2015-12-17 13:00:00,105.14,105.26,105.08,105.18,2804.0,85.6688,85.7666,85.62,85.7014,2804.0
2015-12-17 13:05:00,105.18,105.43,105.18,105.43,2661.0,85.7014,85.9051,85.7014,85.9051,2661.0
2015-12-17 13:10:00,105.45,105.56,105.37,105.5,2815.0,85.9214,86.0111,85.8562,85.9622,2815.0
2015-12-17 13:15:00,105.51,105.52,105.37,105.42,4375.0,85.9703,85.9785,85.8562,85.897,4375.0
2015-12-17 13:20:00,105.38,105.65,105.35,105.63,5050.0,85.8644,86.0844,85.84,86.0681,5050.0
2015-12-17 13:25:00,105.58,105.63,105.49,105.51,4579.0,86.0274,86.0681,85.954,85.9703,4579.0
2015-12-17 13:30:00,105.49,105.69,105.49,105.52,3537.0,85.954,86.117,85.954,85.9785,3537.0
2015-12-17 13:35:00,105.52,105.64,105.51,105.63,4743.0,85.9785,86.0762,85.9703,86.0681,4743.0
2015-12-17 13:40:00,105.62,105.86,105.62,105.83,7621.0,86.06,86.2555,86.06,86.2311,7621.0
2015-12-17 13:45:00,105.86,105.99,105.86,105.89,7470.0,86.2555,86.3614,86.2555,86.2799,7470.0
2015-12-17 13:50:00,105.88,106.0,105.87,105.92,6544.0,86.2718,86.3696,86.2637,86.3044,6544.0
2015-12-17 13:55:00,105.92,106.0,105.86,105.96,7586.0,86.3044,86.3696,86.2555,86.337,7586.0
2015-12-17 14:00:00,105.95,106.05,105.88,106.05,3824.0,86.3288,86.4103,86.2718,86.4103,3824.0
2015-12-17 14:05:00,106.06,106.09,105.82,105.82,7153.0,86.4185,86.4429,86.2229,86.2229,7153.0
2015-12-17 14:10:00,105.82,105.83,105.55,105.61,12479.0,86.2229,86.2311,86.0029,86.0518,12479.0
2015-12-17 14:15:00,105.62,105.76,105.62,105.75,5371.0,86.06,86.174,86.06,86.1659,5371.0
2015-12-17 14:20:00,105.77,105.8,105.61,105.61,6431.0,86.1822,86.2066,86.0518,86.0518,6431.0
2015-12-17 14:25:00,105.65,105.81,105.53,105.54,9453.0,86.0844,86.2148,85.9866,85.9948,9453.0
2015-12-17 14:30:00,105.53,105.66,105.51,105.63,6206.0,85.9866,86.0925,85.9703,86.0681,6206.0
2015-12-17 14:35:00,105.61,105.7,105.58,105.64,3190.0,86.0518,86.1251,86.0274,86.0762,3190.0
2015-12-17 14:40:00,105.6,105.6,105.41,105.41,6094.0,86.0437,86.0437,85.8888,85.8888,6094.0
2015-12-17 14:45:00,105.4,105.53,105.36,105.38,5167.0,85.8807,85.9866,85.8481,85.8644,5167.0
2015-12-17 14:50:00,105.33,105.41,105.31,105.4,3355.0,85.8237,85.8888,85.8074,85.8807,3355.0
2015-12-17 14:55:00,105.44,105.62,105.44,105.62,4969.0,85.9133,86.06,85.9133,86.06,4969.0
2015-12-17 15:00:00,105.62,105.71,105.55,105.6,9020.0,86.06,86.1333,86.0029,86.0437,9020.0
2015-12-17 15:05:00,105.58,105.8,105.45,105.72,9915.0,86.0274,86.2066,85.9214,86.1414,9915.0
2015-12-17 15:10:00,105.69,105.78,105.59,105.6,9783.0,86.117,86.1903,86.0355,86.0437,9783.0
2015-12-17 15:15:00,105.63,105.68,105.54,105.57,7269.0,86.0681,86.1088,85.9948,86.0192,7269.0
2015-12-17 15:20:00,105.52,105.55,105.36,105.55,12789.0,85.9785,86.0029,85.8481,86.0029,12789.0
2015-12-17 15:25:00,105.52,105.58,105.43,105.54,13883.0,85.9785,86.0274,85.9051,85.9948,13883.0
2015-12-17 15:30:00,105.58,105.72,105.48,105.71,18540.0,86.0274,86.1414,85.9459,86.1333,18540.0
2015-12-17 15:35:00,105.72,106.01,105.72,105.8,43329.0,86.1414,86.3777,86.1414,86.2066,43329.0
2015-12-17 15:40:00,105.78,105.8,105.63,105.67,20417.0,86.1903,86.2066,86.0681,86.1007,20417.0
2015-12-17 15:45:00,105.65,105.72,105.56,105.63,17423.0,86.0844,86.1414,86.0111,86.0681,17423.0
2015-12-17 15:50:00,105.64,105.65,105.44,105.44,16919.0,86.0762,86.0844,85.9133,85.9133,16919.0
2015-12-17 15:55:00,105.44,105.44,105.06,105.06,38780.0,85.9133,85.9133,85.6037,85.6037,38780.0
2015-12-18 09:30:00,104.23,104.38,104.01,104.14,107195.0,84.9274,85.0496,84.7481,84.854,107195.0
2015-12-18 09:35:00,104.02,104.02,103.57,103.57,14290.0,84.7563,84.7563,84.3896,84.3896,14290.0
2015-12-18 09:40:00,103.57,103.8,103.43,103.67,9177.0,84.3896,84.577,84.2755,84.4711,9177.0
2015-12-18 09:45:00,103.78,103.85,103.53,103.79,15892.0,84.5607,84.6177,84.357,84.5689,15892.0
2015-12-18 09:50:00,103.73,103.97,103.52,103.62,3525.0,84.52,84.7155,84.3489,84.4303,3525.0
2015-12-18 09:55:00,103.65,103.91,103.63,103.72,5280.0,84.4548,84.6666,84.4385,84.5118,5280.0
2015-12-18 10:00:00,103.77,103.94,103.56,103.69,6602.0,84.5526,84.6911,84.3814,84.4874,6602.0
2015-12-18 10:05:00,103.63,103.63,103.34,103.37,6698.0,84.4385,84.4385,84.2022,84.2266,6698.0
2015-12-18 10:10:00,103.32,103.35,103.17,103.26,3176.0,84.1859,84.2103,84.0637,84.137,3176.0
2015-12-18 10:15:00,103.31,103.5,103.24,103.26,3981.0,84.1777,84.3326,84.1207,84.137,3981.0
2015-12-18 10:20:00,103.21,103.59,103.21,103.58,8350.0,84.0963,84.4059,84.0963,84.3977,8350.0
2015-12-18 10:25:00,103.5,103.52,103.22,103.29,6053.0,84.3326,84.3489,84.1044,84.1614,6053.0
2015-12-18 10:30:00,103.27,103.35,102.99,103.28,22946.0,84.1452,84.2103,83.917,84.1533,22946.0
2015-12-18 10:35:00,103.27,103.44,103.25,103.34,6500.0,84.1452,84.2837,84.1289,84.2022,6500.0
2015-12-18 10:40:00,103.34,103.56,103.3,103.43,12166.0,84.2022,84.3814,84.1696,84.2755,12166.0
2015-12-18 10:45:00,103.45,103.59,103.41,103.48,7010.0,84.2918,84.4059,84.2592,84.3163,7010.0
2015-12-18 10:50:00,103.6,103.82,103.48,103.53,5455.0,84.414,84.5933,84.3163,84.357,5455.0
2015-12-18 10:55:00,103.55,103.59,103.43,103.55,7594.0,84.3733,84.4059,84.2755,84.3733,7594.0
2015-12-18 11:00:00,103.55,103.61,103.43,103.61,9016.0,84.3733,84.4222,84.2755,84.4222,9016.0
2015-12-18 11:05:00,103.63,103.72,103.49,103.49,6814.0,84.4385,84.5118,84.3244,84.3244,6814.0
2015-12-18 11:10:00,103.49,103.69,103.48,103.69,7468.0,84.3244,84.4874,84.3163,84.4874,7468.0
2015-12-18 11:15:00,103.72,103.75,103.47,103.48,9453.0,84.5118,84.5363,84.3081,84.3163,9453.0
2015-12-18 11:20:00,103.52,103.55,103.31,103.36,8314.0,84.3489,84.3733,84.1777,84.2185,8314.0
2015-12-18 11:25:00,103.41,103.51,103.41,103.43,12811.0,84.2592,84.3407,84.2592,84.2755,12811.0
2015-12-18 11:30:00,103.43,103.43,103.29,103.32,7420.0,84.2755,84.2755,84.1614,84.1859,7420.0
2015-12-18 11:35:00,103.31,103.35,103.15,103.35,6139.0,84.1777,84.2103,84.0474,84.2103,6139.0
2015-12-18 11:40:00,103.36,103.37,103.13,103.14,9957.0,84.2185,84.2266,84.0311,84.0392,9957.0
2015-12-18 11:45:00,103.12,103.17,103.0,103.0,4181.0,84.0229,84.0637,83.9252,83.9252,4181.0
2015-12-18 11:50:00,102.96,103.05,102.78,102.78,8285.0,83.8926,83.9659,83.7459,83.7459,8285.0
2015-12-18 11:55:00,102.8,102.9,102.75,102.77,6444.0,83.7622,83.8437,83.7215,83.7378,6444.0
2015-12-18 12:00:00,102.81,102.85,102.75,102.79,3461.0,83.7703,83.8029,83.7215,83.754,3461.0
2015-12-18 12:05:00,102.74,102.86,102.65,102.7,6020.0,83.7133,83.8111,83.64,83.6807,6020.0
2015-12-18 12:10:00,102.75,102.9,102.7,102.85,6216.0,83.7215,83.8437,83.6807,83.8029,6216.0
2015-12-18 12:15:00,102.85,102.96,102.65,102.65,25288.0,83.8029,83.8926,83.64,83.64,25288.0
2015-12-18 12:20:00,102.66,102.87,102.66,102.75,8460.0,83.6481,83.8192,83.6481,83.7215,8460.0
2015-12-18 12:25:00,102.73,102.99,102.73,102.87,7290.0,83.7052,83.917,83.7052,83.8192,7290.0
2015-12-18 12:30:00,102.86,102.9,102.74,102.89,12139.0,83.8111,83.8437,83.7133,83.8355,12139.0
2015-12-18 12:35:00,102.81,102.82,102.7,102.75,10499.0,83.7703,83.7785,83.6807,83.7215,10499.0
2015-12-18 12:40:00,102.74,102.97,102.74,102.91,11829.0,83.7133,83.9007,83.7133,83.8518,11829.0
2015-12-18 12:45:00,102.96,102.98,102.9,102.96,9428.0,83.8926,83.9089,83.8437,83.8926,9428.0
2015-12-18 12:50:00,103.01,103.08,102.85,103.08,11847.0,83.9333,83.9903,83.8029,83.9903,11847.0
2015-12-18 12:55:00,103.1,103.15,103.07,103.09,71072.0,84.0066,84.0474,83.9822,83.9985,71072.0
2015-12-18 13:00:00,103.07,103.18,103.03,103.08,48271.0,83.9822,84.0718,83.9496,83.9903,48271.0
2015-12-18 13:05:00,103.09,103.31,103.08,103.23,15865.0,83.9985,84.1777,83.9903,84.1126,15865.0
2015-12-18 13:10:00,103.26,103.31,103.17,103.2,11450.0,84.137,84.1777,84.0637,84.0881,11450.0
2015-12-18 13:15:00,103.24,103.33,103.16,103.21,9532.0,84.1207,84.194,84.0555,84.0963,9532.0
2015-12-18 13:20:00,103.18,103.21,103.09,103.13,10397.0,84.0718,84.0963,83.9985,84.0311,10397.0
2015-12-18 13:25:00,103.09,103.17,103.0,103.04,12126.0,83.9985,84.0637,83.9252,83.9577,12126.0
2015-12-18 13:30:00,103.03,103.22,103.0,103.09,11110.0,83.9496,84.1044,83.9252,83.9985,11110.0
2015-12-18 13:35:00,103.08,103.09,102.92,102.94,11420.0,83.9903,83.9985,83.86,83.8763,11420.0
2015-12-18 13:40:00,102.91,103.15,102.9,103.02,11536.0,83.8518,84.0474,83.8437,83.9415,11536.0
2015-12-18 13:45:00,103.04,103.05,102.9,102.94,12906.0,83.9577,83.9659,83.8437,83.8763,12906.0
2015-12-18 13:50:00,102.94,103.17,102.9,103.1,9440.0,83.8763,84.0637,83.8437,84.0066,9440.0
2015-12-18 13:55:00,103.05,103.32,103.05,103.26,10407.0,83.9659,84.1859,83.9659,84.137,10407.0
2015-12-18 14:00:00,103.26,103.46,103.25,103.29,7417.0,84.137,84.3,84.1289,84.1614,7417.0
2015-12-18 14:05:00,103.31,103.54,103.29,103.5,7080.0,84.1777,84.3652,84.1614,84.3326,7080.0
2015-12-18 14:10:00,103.53,103.65,103.39,103.42,9336.0,84.357,84.4548,84.2429,84.2674,9336.0
2015-12-18 14:15:00,103.46,103.51,103.31,103.38,8643.0,84.3,84.3407,84.1777,84.2348,8643.0
2015-12-18 14:20:00,103.39,103.65,103.39,103.65,5055.0,84.2429,84.4548,84.2429,84.4548,5055.0
2015-12-18 14:25:00,103.69,103.78,103.6,103.75,6154.0,84.4874,84.5607,84.414,84.5363,6154.0
2015-12-18 14:30:00,103.79,103.8,103.48,103.64,9623.0,84.5689,84.577,84.3163,84.4466,9623.0
2015-12-18 14:35:00,103.66,103.66,103.44,103.57,16388.0,84.4629,84.4629,84.2837,84.3896,16388.0
2015-12-18 14:40:00,103.54,103.54,103.29,103.31,25655.0,84.3652,84.3652,84.1614,84.1777,25655.0
2015-12-18 14:45:00,103.29,103.47,103.27,103.4,42419.0,84.1614,84.3081,84.1452,84.2511,42419.0
2015-12-18 14:50:00,103.38,103.55,103.34,103.37,22525.0,84.2348,84.3733,84.2022,84.2266,22525.0
2015-12-18 14:55:00,103.38,103.5,103.35,103.44,19937.0,84.2348,84.3326,84.2103,84.2837,19937.0
2015-12-18 15:00:00,103.47,103.66,103.47,103.6,33051.0,84.3081,84.4629,84.3081,84.414,33051.0
2015-12-18 15:05:00,103.59,103.73,103.56,103.66,18799.0,84.4059,84.52,84.3814,84.4629,18799.0
2015-12-18 15:10:00,103.63,103.63,103.4,103.44,58146.0,84.4385,84.4385,84.2511,84.2837,58146.0
2015-12-18 15:15:00,103.44,103.44,103.1,103.12,62760.0,84.2837,84.2837,84.0066,84.0229,62760.0
2015-12-18 15:20:00,103.14,103.14,102.92,103.05,12964.0,84.0392,84.0392,83.86,83.9659,12964.0
2015-12-18 15:25:00,103.07,103.33,103.06,103.23,17968.0,83.9822,84.194,83.974,84.1126,17968.0
2015-12-18 15:30:00,103.21,103.45,103.18,103.41,19901.0,84.0963,84.2918,84.0718,84.2592,19901.0
2015-12-18 15:35:00,103.44,103.49,103.3,103.32,28498.0,84.2837,84.3244,84.1696,84.1859,28498.0
2015-12-18 15:40:00,103.31,103.53,103.26,103.53,29480.0,84.1777,84.357,84.137,84.357,29480.0
2015-12-18 15:45:00,103.53,103.65,103.35,103.37,45443.0,84.357,84.4548,84.2103,84.2266,45443.0
2015-12-18 15:50:00,103.39,103.43,103.14,103.16,29838.0,84.2429,84.2755,84.0392,84.0555,29838.0
2015-12-18 15:55:00,103.18,103.28,103.0,103.07,124258.0,84.0718,84.1533,83.9252,83.9822,124258.0
2015-12-21 09:30:00,103.96,104.61,103.54,104.58,15017.0,84.7074,85.237,84.3652,85.2126,15017.0
2015-12-21 09:35:00,104.61,104.61,104.09,104.33,5968.0,85.237,85.237,84.8133,85.0088,5968.0
2015-12-21 09:40:00,104.17,104.22,103.86,104.09,9303.0,84.8785,84.9192,84.6259,84.8133,9303.0
2015-12-21 09:45:00,104.07,104.39,103.78,104.37,6363.0,84.797,85.0577,84.5607,85.0414,6363.0
2015-12-21 09:50:00,104.23,104.23,104.03,104.06,4750.0,84.9274,84.9274,84.7644,84.7889,4750.0
2015-12-21 09:55:00,104.05,104.05,103.82,103.94,4541.0,84.7807,84.7807,84.5933,84.6911,4541.0
2015-12-21 10:00:00,103.94,104.16,103.93,104.16,9851.0,84.6911,84.8703,84.6829,84.8703,9851.0
2015-12-21 10:05:00,104.19,104.57,104.16,104.53,8087.0,84.8948,85.2044,84.8703,85.1718,8087.0
2015-12-21 10:10:00,104.52,104.57,104.32,104.54,7155.0,85.1637,85.2044,85.0007,85.18,7155.0
2015-12-21 10:15:00,104.51,104.79,104.5,104.7,7904.0,85.1555,85.3837,85.1474,85.3103,7904.0
2015-12-21 10:20:00,104.67,104.86,104.61,104.8,4781.0,85.2859,85.4407,85.237,85.3918,4781.0
2015-12-21 10:25:00,104.85,104.89,104.73,104.73,8013.0,85.4325,85.4651,85.3348,85.3348,8013.0
2015-12-21 10:30:00,104.79,105.11,104.79,105.01,11983.0,85.3837,85.6444,85.3837,85.5629,11983.0
2015-12-21 10:35:00,105.02,105.05,104.84,104.96,8826.0,85.5711,85.5955,85.4244,85.5222,8826.0
2015-12-21 10:40:00,104.87,105.1,104.85,105.02,6048.0,85.4488,85.6363,85.4325,85.5711,6048.0
2015-12-21 10:45:00,105.08,105.08,104.77,104.77,6918.0,85.62,85.62,85.3674,85.3674,6918.0
2015-12-21 10:50:00,104.73,104.89,104.67,104.72,8131.0,85.3348,85.4651,85.2859,85.3266,8131.0
2015-12-21 10:55:00,104.76,104.85,104.72,104.75,4534.0,85.3592,85.4325,85.3266,85.3511,4534.0
2015-12-21 11:00:00,104.74,104.84,104.71,104.84,2200.0,85.3429,85.4244,85.3185,85.4244,2200.0
2015-12-21 11:05:00,104.83,104.87,104.55,104.66,7882.0,85.4163,85.4488,85.1881,85.2777,7882.0
2015-12-21 11:10:00,104.68,104.73,104.4,104.41,12066.0,85.294,85.3348,85.0659,85.074,12066.0
2015-12-21 11:15:00,104.4,104.61,104.4,104.52,5483.0,85.0659,85.237,85.0659,85.1637,5483.0
2015-12-21 11:20:00,104.52,104.72,104.48,104.57,4560.0,85.1637,85.3266,85.1311,85.2044,4560.0
2015-12-21 11:25:00,104.51,104.52,104.39,104.41,2940.0,85.1555,85.1637,85.0577,85.074,2940.0
2015-12-21 11:30:00,104.43,104.46,104.22,104.23,9607.0,85.0903,85.1148,84.9192,84.9274,9607.0
2015-12-21 11:35:00,104.23,104.44,104.18,104.23,8136.0,84.9274,85.0985,84.8866,84.9274,8136.0
2015-12-21 11:40:00,104.18,104.42,104.12,104.32,5025.0,84.8866,85.0822,84.8377,85.0007,5025.0
2015-12-21 11:45:00,104.32,104.43,104.17,104.27,5572.0,85.0007,85.0903,84.8785,84.96,5572.0
2015-12-21 11:50:00,104.22,104.32,104.1,104.18,7814.0,84.9192,85.0007,84.8214,84.8866,7814.0
2015-12-21 11:55:00,104.13,104.54,104.13,104.47,8129.0,84.8459,85.18,84.8459,85.1229,8129.0
2015-12-21 12:00:00,104.47,104.47,104.37,104.37,7823.0,85.1229,85.1229,85.0414,85.0414,7823.0
2015-12-21 12:05:00,104.38,104.58,104.36,104.39,6517.0,85.0496,85.2126,85.0333,85.0577,6517.0
2015-12-21 12:10:00,104.38,104.54,104.38,104.54,2936.0,85.0496,85.18,85.0496,85.18,2936.0
2015-12-21 12:15:00,104.5,104.5,104.21,104.31,4700.0,85.1474,85.1474,84.9111,84.9926,4700.0
2015-12-21 12:20:00,104.31,104.5,104.22,104.5,3870.0,84.9926,85.1474,84.9192,85.1474,3870.0
2015-12-21 12:25:00,104.42,104.49,104.36,104.36,4303.0,85.0822,85.1392,85.0333,85.0333,4303.0
2015-12-21 12:30:00,104.33,104.5,104.3,104.5,4300.0,85.0088,85.1474,84.9844,85.1474,4300.0
2015-12-21 12:35:00,104.52,104.69,104.46,104.58,6499.0,85.1637,85.3022,85.1148,85.2126,6499.0
2015-12-21 12:40:00,104.58,104.67,104.54,104.6,5500.0,85.2126,85.2859,85.18,85.2288,5500.0
2015-12-21 12:45:00,104.65,104.75,104.59,104.66,9113.0,85.2696,85.3511,85.2207,85.2777,9113.0
2015-12-21 12:50:00,104.64,104.84,104.64,104.83,5670.0,85.2614,85.4244,85.2614,85.4163,5670.0
2015-12-21 12:55:00,104.82,104.93,104.78,104.78,4600.0,85.4081,85.4977,85.3755,85.3755,4600.0
2015-12-21 13:00:00,104.77,104.98,104.77,104.96,7120.0,85.3674,85.5385,85.3674,85.5222,7120.0
2015-12-21 13:05:00,104.94,104.94,104.71,104.76,8541.0,85.5059,85.5059,85.3185,85.3592,8541.0
2015-12-21 13:10:00,104.78,104.85,104.7,104.8,2935.0,85.3755,85.4325,85.3103,85.3918,2935.0
2015-12-21 13:15:00,104.84,104.9,104.69,104.76,6610.0,85.4244,85.4733,85.3022,85.3592,6610.0
2015-12-21 13:20:00,104.71,104.82,104.71,104.82,2403.0,85.3185,85.4081,85.3185,85.4081,2403.0
2015-12-21 13:25:00,104.8,104.83,104.61,104.66,5452.0,85.3918,85.4163,85.237,85.2777,5452.0
2015-12-21 13:30:00,104.67,104.83,104.63,104.83,3674.0,85.2859,85.4163,85.2533,85.4163,3674.0
2015-12-21 13:35:00,104.78,104.8,104.71,104.75,4812.0,85.3755,85.3918,85.3185,85.3511,4812.0
2015-12-21 13:40:00,104.75,104.76,104.69,104.7,5314.0,85.3511,85.3592,85.3022,85.3103,5314.0
2015-12-21 13:45:00,104.68,104.71,104.57,104.64,4900.0,85.294,85.3185,85.2044,85.2614,4900.0
2015-12-21 13:50:00,104.6,104.71,104.55,104.58,3682.0,85.2288,85.3185,85.1881,85.2126,3682.0
2015-12-21 13:55:00,104.55,104.57,104.48,104.48,3081.0,85.1881,85.2044,85.1311,85.1311,3081.0
2015-12-21 14:00:00,104.52,104.57,104.5,104.52,5263.0,85.1637,85.2044,85.1474,85.1637,5263.0
2015-12-21 14:05:00,104.5,104.64,104.5,104.61,7755.0,85.1474,85.2614,85.1474,85.237,7755.0
2015-12-21 14:10:00,104.64,104.68,104.55,104.64,8889.0,85.2614,85.294,85.1881,85.2614,8889.0
2015-12-21 14:15:00,104.65,104.72,104.61,104.66,8707.0,85.2696,85.3266,85.237,85.2777,8707.0
2015-12-21 14:20:00,104.7,104.75,104.59,104.68,9813.0,85.3103,85.3511,85.2207,85.294,9813.0
2015-12-21 14:25:00,104.65,104.78,104.63,104.72,7839.0,85.2696,85.3755,85.2533,85.3266,7839.0
2015-12-21 14:30:00,104.71,104.76,104.63,104.64,7178.0,85.3185,85.3592,85.2533,85.2614,7178.0
2015-12-21 14:35:00,104.65,104.81,104.64,104.78,5847.0,85.2696,85.4,85.2614,85.3755,5847.0
2015-12-21 14:40:00,104.77,104.81,104.67,104.81,9190.0,85.3674,85.4,85.2859,85.4,9190.0
2015-12-21 14:45:00,104.77,104.81,104.72,104.75,4672.0,85.3674,85.4,85.3266,85.3511,4672.0
2015-12-21 14:50:00,104.81,104.86,104.72,104.72,5911.0,85.4,85.4407,85.3266,85.3266,5911.0
2015-12-21 14:55:00,104.73,104.74,104.62,104.68,10376.0,85.3348,85.3429,85.2451,85.294,10376.0
2015-12-21 15:00:00,104.65,104.8,104.6,104.79,10621.0,85.2696,85.3918,85.2288,85.3837,10621.0
2015-12-21 15:05:00,104.82,104.82,104.56,104.57,24480.0,85.4081,85.4081,85.1963,85.2044,24480.0
2015-12-21 15:10:00,104.58,104.61,104.45,104.61,9350.0,85.2126,85.237,85.1066,85.237,9350.0
2015-12-21 15:15:00,104.62,104.68,104.56,104.56,17581.0,85.2451,85.294,85.1963,85.1963,17581.0
2015-12-21 15:20:00,104.57,104.75,104.55,104.7,21641.0,85.2044,85.3511,85.1881,85.3103,21641.0
2015-12-21 15:25:00,104.68,104.98,104.68,104.94,18637.0,85.294,85.5385,85.294,85.5059,18637.0
2015-12-21 15:30:00,104.95,105.0,104.87,104.87,18827.0,85.514,85.5548,85.4488,85.4488,18827.0
2015-12-21 15:35:00,104.84,105.09,104.82,104.98,16536.0,85.4244,85.6281,85.4081,85.5385,16536.0
2015-12-21 15:40:00,104.97,105.17,104.94,105.1,76400.0,85.5303,85.6933,85.5059,85.6363,76400.0
2015-12-21 15:45:00,105.07,105.18,104.97,105.1,25415.0,85.6118,85.7014,85.5303,85.6363,25415.0
2015-12-21 15:50:00,105.13,105.3,105.11,105.3,28162.0,85.6607,85.7992,85.6444,85.7992,28162.0
2015-12-21 15:55:00,105.28,105.47,105.27,105.44,51348.0,85.7829,85.9377,85.7748,85.9133,51348.0
2015-12-22 09:30:00,106.11,106.34,100.08,106.18,26317.0,86.4592,86.6466,81.5459,86.5162,26317.0
2015-12-22 09:35:00,106.27,106.27,105.76,105.88,9326.0,86.5896,86.5896,86.174,86.2718,9326.0
2015-12-22 09:40:00,105.89,106.08,105.49,105.89,8084.0,86.2799,86.4348,85.954,86.2799,8084.0
2015-12-22 09:45:00,105.82,105.82,105.48,105.67,4619.0,86.2229,86.2229,85.9459,86.1007,4619.0
2015-12-22 09:50:00,105.54,105.58,105.42,105.45,3852.0,85.9948,86.0274,85.897,85.9214,3852.0
2015-12-22 09:55:00,105.67,105.67,105.54,105.63,9144.0,86.1007,86.1007,85.9948,86.0681,9144.0
2015-12-22 10:00:00,105.62,105.73,105.35,105.45,13142.0,86.06,86.1496,85.84,85.9214,13142.0
2015-12-22 10:05:00,105.46,105.69,105.43,105.69,7837.0,85.9296,86.117,85.9051,86.117,7837.0
2015-12-22 10:10:00,105.8,105.94,105.71,105.77,8022.0,86.2066,86.3207,86.1333,86.1822,8022.0
2015-12-22 10:15:00,105.71,105.74,105.5,105.63,7600.0,86.1333,86.1577,85.9622,86.0681,7600.0
2015-12-22 10:20:00,105.85,106.03,105.74,106.03,1300.0,86.2474,86.394,86.1577,86.394,1300.0
2015-12-22 10:25:00,105.96,106.17,105.91,106.06,4536.0,86.337,86.5081,86.2962,86.4185,4536.0
2015-12-22 10:30:00,106.04,106.1,105.78,105.85,3600.0,86.4022,86.4511,86.1903,86.2474,3600.0
2015-12-22 10:35:00,105.86,106.08,105.86,106.08,11900.0,86.2555,86.4348,86.2555,86.4348,11900.0
2015-12-22 10:40:00,106.07,106.16,105.95,105.95,2813.0,86.4266,86.4999,86.3288,86.3288,2813.0
2015-12-22 10:45:00,106.04,106.04,105.86,105.88,2981.0,86.4022,86.4022,86.2555,86.2718,2981.0
2015-12-22 10:50:00,105.88,105.88,105.77,105.84,2996.0,86.2718,86.2718,86.1822,86.2392,2996.0
2015-12-22 10:55:00,105.75,105.86,105.75,105.78,4430.0,86.1659,86.2555,86.1659,86.1903,4430.0
2015-12-22 11:00:00,105.81,105.88,105.72,105.73,7794.0,86.2148,86.2718,86.1414,86.1496,7794.0
2015-12-22 11:05:00,105.78,105.94,105.74,105.82,3365.0,86.1903,86.3207,86.1577,86.2229,3365.0
2015-12-22 11:10:00,105.78,105.95,105.74,105.91,4730.0,86.1903,86.3288,86.1577,86.2962,4730.0
2015-12-22 11:15:00,105.82,105.82,105.73,105.74,4610.0,86.2229,86.2229,86.1496,86.1577,4610.0
2015-12-22 11:20:00,105.78,105.84,105.65,105.7,6579.0,86.1903,86.2392,86.0844,86.1251,6579.0
2015-12-22 11:25:00,105.72,105.88,105.65,105.79,10245.0,86.1414,86.2718,86.0844,86.1985,10245.0
2015-12-22 11:30:00,105.77,105.97,105.77,105.97,4100.0,86.1822,86.3451,86.1822,86.3451,4100.0
2015-12-22 11:35:00,105.94,106.39,105.91,106.26,16128.0,86.3207,86.6874,86.2962,86.5814,16128.0
2015-12-22 11:40:00,106.23,106.39,106.22,106.27,3750.0,86.557,86.6874,86.5488,86.5896,3750.0
2015-12-22 11:45:00,106.32,106.56,106.3,106.5,12390.0,86.6303,86.8259,86.614,86.777,12390.0
2015-12-22 11:50:00,106.49,106.49,106.28,106.28,4487.0,86.7688,86.7688,86.5977,86.5977,4487.0
2015-12-22 11:55:00,106.3,106.32,106.13,106.21,6072.0,86.614,86.6303,86.4755,86.5407,6072.0
2015-12-22 12:00:00,106.23,106.23,106.05,106.08,3271.0,86.557,86.557,86.4103,86.4348,3271.0
2015-12-22 12:05:00,106.06,106.22,106.06,106.15,6168.0,86.4185,86.5488,86.4185,86.4918,6168.0
2015-12-22 12:10:00,106.17,106.18,106.0,106.14,3210.0,86.5081,86.5162,86.3696,86.4837,3210.0
2015-12-22 12:15:00,106.16,106.28,106.15,106.21,18194.0,86.4999,86.5977,86.4918,86.5407,18194.0
2015-12-22 12:20:00,106.24,106.24,106.13,106.24,5831.0,86.5651,86.5651,86.4755,86.5651,5831.0
2015-12-22 12:25:00,106.22,106.3,106.2,106.25,12372.0,86.5488,86.614,86.5325,86.5733,12372.0
2015-12-22 12:30:00,106.25,106.32,106.25,106.32,13193.0,86.5733,86.6303,86.5733,86.6303,13193.0
2015-12-22 12:35:00,106.32,106.44,106.29,106.29,25691.0,86.6303,86.7281,86.6059,86.6059,25691.0
2015-12-22 12:40:00,106.31,106.39,106.28,106.34,4645.0,86.6222,86.6874,86.5977,86.6466,4645.0
2015-12-22 12:45:00,106.34,106.39,106.32,106.37,12350.0,86.6466,86.6874,86.6303,86.6711,12350.0
2015-12-22 12:50:00,106.37,106.43,106.35,106.4,13548.0,86.6711,86.7199,86.6548,86.6955,13548.0
2015-12-22 12:55:00,106.4,106.5,106.4,106.49,11812.0,86.6955,86.777,86.6955,86.7688,11812.0
2015-12-22 13:00:00,106.5,106.5,106.41,106.47,7223.0,86.777,86.777,86.7036,86.7525,7223.0
2015-12-22 13:05:00,106.5,106.56,106.47,106.48,7342.0,86.777,86.8259,86.7525,86.7607,7342.0
2015-12-22 13:10:00,106.49,106.58,106.42,106.56,10741.0,86.7688,86.8422,86.7118,86.8259,10741.0
2015-12-22 13:15:00,106.56,106.62,106.55,106.56,1600.0,86.8259,86.8748,86.8177,86.8259,1600.0
2015-12-22 13:20:00,106.6,106.7,106.58,106.59,4318.0,86.8585,86.9399,86.8422,86.8503,4318.0
2015-12-22 13:25:00,106.61,106.81,106.6,106.77,6503.0,86.8666,87.0296,86.8585,86.997,6503.0
2015-12-22 13:30:00,106.8,106.83,106.61,106.66,6700.0,87.0214,87.0459,86.8666,86.9074,6700.0
2015-12-22 13:35:00,106.7,106.81,106.69,106.8,3100.0,86.9399,87.0296,86.9318,87.0214,3100.0
2015-12-22 13:40:00,106.81,106.81,106.66,106.73,9771.0,87.0296,87.0296,86.9074,86.9644,9771.0
2015-12-22 13:45:00,106.78,106.88,106.73,106.86,8615.0,87.0051,87.0866,86.9644,87.0703,8615.0
2015-12-22 13:50:00,106.88,106.95,106.76,106.95,10875.0,87.0866,87.1436,86.9888,87.1436,10875.0
2015-12-22 13:55:00,106.95,107.1,106.95,107.06,8877.0,87.1436,87.2659,87.1436,87.2333,8877.0
2015-12-22 14:00:00,107.07,107.1,106.91,106.98,9228.0,87.2414,87.2659,87.1111,87.1681,9228.0
2015-12-22 14:05:00,106.97,106.97,106.85,106.85,7224.0,87.1599,87.1599,87.0622,87.0622,7224.0
2015-12-22 14:10:00,106.92,106.94,106.87,106.93,3130.0,87.1192,87.1355,87.0785,87.1273,3130.0
2015-12-22 14:15:00,106.96,107.11,106.96,106.99,6676.0,87.1518,87.274,87.1518,87.1762,6676.0
2015-12-22 14:20:00,107.05,107.11,107.04,107.05,14775.0,87.2251,87.274,87.217,87.2251,14775.0
2015-12-22 14:25:00,107.03,107.06,106.87,106.87,6449.0,87.2088,87.2333,87.0785,87.0785,6449.0
2015-12-22 14:30:00,106.9,107.01,106.9,107.0,6522.0,87.1029,87.1925,87.1029,87.1844,6522.0
2015-12-22 14:35:00,107.0,107.08,106.92,106.93,10364.0,87.1844,87.2496,87.1192,87.1273,10364.0
2015-12-22 14:40:00,106.95,106.99,106.92,106.99,4300.0,87.1436,87.1762,87.1192,87.1762,4300.0
2015-12-22 14:45:00,106.98,107.06,106.94,106.98,16068.0,87.1681,87.2333,87.1355,87.1681,16068.0
2015-12-22 14:50:00,106.98,107.02,106.89,106.9,12318.0,87.1681,87.2007,87.0948,87.1029,12318.0
2015-12-22 14:55:00,106.89,107.0,106.86,107.0,8819.0,87.0948,87.1844,87.0703,87.1844,8819.0
2015-12-22 15:00:00,107.05,107.16,106.98,107.16,12783.0,87.2251,87.3148,87.1681,87.3148,12783.0
2015-12-22 15:05:00,107.17,107.39,107.15,107.32,17375.0,87.3229,87.5022,87.3066,87.4451,17375.0
2015-12-22 15:10:00,107.32,107.35,107.2,107.32,19219.0,87.4451,87.4696,87.3473,87.4451,19219.0
2015-12-22 15:15:00,107.33,107.7,107.29,107.7,27024.0,87.4533,87.7548,87.4207,87.7548,27024.0
2015-12-22 15:20:00,107.73,107.74,107.57,107.64,24831.0,87.7792,87.7873,87.6488,87.7059,24831.0
2015-12-22 15:25:00,107.66,107.67,107.53,107.63,18154.0,87.7222,87.7303,87.6162,87.6977,18154.0
2015-12-22 15:30:00,107.62,107.7,107.56,107.65,26752.0,87.6896,87.7548,87.6407,87.714,26752.0
2015-12-22 15:35:00,107.62,107.67,107.51,107.66,29813.0,87.6896,87.7303,87.5999,87.7222,29813.0
2015-12-22 15:40:00,107.67,107.67,107.28,107.28,42628.0,87.7303,87.7303,87.4125,87.4125,42628.0
2015-12-22 15:45:00,107.27,107.27,107.01,107.04,31069.0,87.4044,87.4044,87.1925,87.217,31069.0
2015-12-22 15:50:00,107.03,107.16,106.99,107.16,28179.0,87.2088,87.3148,87.1762,87.3148,28179.0
2015-12-22 15:55:00,107.13,107.24,107.07,107.2,49282.0,87.2903,87.3799,87.2414,87.3473,49282.0
2015-12-23 09:30:00,107.46,107.97,106.8,107.73,21257.0,87.5592,87.9747,87.0214,87.7792,21257.0
2015-12-23 09:35:00,107.82,108.1,107.57,107.82,8187.0,87.8525,88.0807,87.6488,87.8525,8187.0
2015-12-23 09:40:00,107.76,107.88,107.64,107.79,5398.0,87.8036,87.9014,87.7059,87.8281,5398.0
2015-12-23 09:45:00,107.83,107.83,107.66,107.69,6005.0,87.8607,87.8607,87.7222,87.7466,6005.0
2015-12-23 09:50:00,107.72,107.84,107.69,107.74,9681.0,87.771,87.8688,87.7466,87.7873,9681.0
2015-12-23 09:55:00,107.67,107.68,107.57,107.64,800.0,87.7303,87.7385,87.6488,87.7059,800.0
2015-12-23 10:00:00,107.72,107.95,107.72,107.87,2944.0,87.771,87.9585,87.771,87.8933,2944.0
2015-12-23 10:05:00,107.81,107.86,107.48,107.65,24989.0,87.8444,87.8851,87.5755,87.714,24989.0
2015-12-23 10:10:00,107.63,107.8,107.63,107.8,9075.0,87.6977,87.8362,87.6977,87.8362,9075.0
2015-12-23 10:15:00,107.77,107.81,107.67,107.67,19171.0,87.8118,87.8444,87.7303,87.7303,19171.0
2015-12-23 10:20:00,107.71,107.91,107.71,107.81,14955.0,87.7629,87.9259,87.7629,87.8444,14955.0
2015-12-23 10:25:00,107.76,107.84,107.69,107.79,9832.0,87.8036,87.8688,87.7466,87.8281,9832.0
2015-12-23 10:30:00,107.83,108.03,107.73,108.03,18153.0,87.8607,88.0236,87.7792,88.0236,18153.0
2015-12-23 10:35:00,108.09,108.19,108.06,108.11,13877.0,88.0725,88.154,88.0481,88.0888,13877.0
2015-12-23 10:40:00,108.12,108.16,107.97,108.09,11631.0,88.097,88.1296,87.9747,88.0725,11631.0
2015-12-23 10:45:00,108.06,108.06,107.81,107.85,7452.0,88.0481,88.0481,87.8444,87.877,7452.0
2015-12-23 10:50:00,107.85,108.07,107.85,108.07,6570.0,87.877,88.0562,87.877,88.0562,6570.0
2015-12-23 10:55:00,108.05,108.18,108.05,108.16,2639.0,88.0399,88.1459,88.0399,88.1296,2639.0
2015-12-23 11:00:00,108.19,108.19,107.98,108.02,13529.0,88.154,88.154,87.9829,88.0155,13529.0
2015-12-23 11:05:00,108.02,108.07,107.94,107.96,7597.0,88.0155,88.0562,87.9503,87.9666,7597.0
2015-12-23 11:10:00,107.98,108.04,107.9,107.9,3667.0,87.9829,88.0318,87.9177,87.9177,3667.0
2015-12-23 11:15:00,107.89,108.07,107.89,108.07,2200.0,87.9096,88.0562,87.9096,88.0562,2200.0
2015-12-23 11:20:00,108.02,108.02,107.9,107.96,6929.0,88.0155,88.0155,87.9177,87.9666,6929.0
2015-12-23 11:25:00,107.94,108.13,107.94,108.05,4444.0,87.9503,88.1051,87.9503,88.0399,4444.0
2015-12-23 11:30:00,108.1,108.14,107.93,107.93,3902.0,88.0807,88.1133,87.9422,87.9422,3902.0
2015-12-23 11:35:00,107.9,107.94,107.81,107.81,4470.0,87.9177,87.9503,87.8444,87.8444,4470.0
2015-12-23 11:40:00,107.88,107.93,107.87,107.89,2364.0,87.9014,87.9422,87.8933,87.9096,2364.0
2015-12-23 11:45:00,107.9,107.97,107.79,107.79,4725.0,87.9177,87.9747,87.8281,87.8281,4725.0
2015-12-23 11:50:00,107.79,107.81,107.69,107.71,8207.0,87.8281,87.8444,87.7466,87.7629,8207.0
2015-12-23 11:55:00,107.68,107.73,107.67,107.69,4362.0,87.7385,87.7792,87.7303,87.7466,4362.0
2015-12-23 12:00:00,107.72,107.83,107.66,107.76,4259.0,87.771,87.8607,87.7222,87.8036,4259.0
2015-12-23 12:05:00,107.77,107.88,107.75,107.87,4549.0,87.8118,87.9014,87.7955,87.8933,4549.0
2015-12-23 12:10:00,107.92,108.04,107.9,107.95,4756.0,87.934,88.0318,87.9177,87.9585,4756.0
2015-12-23 12:15:00,107.91,108.04,107.88,108.01,4885.0,87.9259,88.0318,87.9014,88.0073,4885.0
2015-12-23 12:20:00,108.05,108.19,108.03,108.13,7825.0,88.0399,88.154,88.0236,88.1051,7825.0
2015-12-23 12:25:00,108.09,108.25,108.08,108.1,4739.0,88.0725,88.2029,88.0644,88.0807,4739.0
2015-12-23 12:30:00,108.09,108.14,108.0,108.01,8797.0,88.0725,88.1133,87.9992,88.0073,8797.0
2015-12-23 12:35:00,108.03,108.12,107.99,107.99,7198.0,88.0236,88.097,87.991,87.991,7198.0
2015-12-23 12:40:00,108.01,108.01,107.87,107.91,3600.0,88.0073,88.0073,87.8933,87.9259,3600.0
2015-12-23 12:45:00,107.88,107.9,107.78,107.78,5010.0,87.9014,87.9177,87.8199,87.8199,5010.0
2015-12-23 12:50:00,107.81,107.88,107.78,107.81,2000.0,87.8444,87.9014,87.8199,87.8444,2000.0
2015-12-23 12:55:00,107.86,107.99,107.84,107.9,4028.0,87.8851,87.991,87.8688,87.9177,4028.0
2015-12-23 13:00:00,108.0,108.0,107.88,107.88,1451.0,87.9992,87.9992,87.9014,87.9014,1451.0
2015-12-23 13:05:00,107.92,107.93,107.9,107.92,1350.0,87.934,87.9422,87.9177,87.934,1350.0
2015-12-23 13:10:00,107.94,107.99,107.91,107.99,2050.0,87.9503,87.991,87.9259,87.991,2050.0
2015-12-23 13:15:00,107.96,108.01,107.91,107.96,3866.0,87.9666,88.0073,87.9259,87.9666,3866.0
2015-12-23 13:20:00,108.01,108.03,107.95,107.97,2711.0,88.0073,88.0236,87.9585,87.9747,2711.0
2015-12-23 13:25:00,108.0,108.02,107.93,107.99,4537.0,87.9992,88.0155,87.9422,87.991,4537.0
2015-12-23 13:30:00,107.98,108.19,107.98,108.19,15477.0,87.9829,88.154,87.9829,88.154,15477.0
2015-12-23 13:35:00,108.15,108.25,108.05,108.05,9298.0,88.1214,88.2029,88.0399,88.0399,9298.0
2015-12-23 13:40:00,108.09,108.32,108.09,108.26,2400.0,88.0725,88.2599,88.0725,88.211,2400.0
2015-12-23 13:45:00,108.24,108.29,108.24,108.27,1300.0,88.1947,88.2355,88.1947,88.2192,1300.0
2015-12-23 13:50:00,108.25,108.26,108.1,108.13,2350.0,88.2029,88.211,88.0807,88.1051,2350.0
2015-12-23 13:55:00,108.09,108.25,108.09,108.25,3057.0,88.0725,88.2029,88.0725,88.2029,3057.0
2015-12-23 14:00:00,108.23,108.3,108.18,108.2,4234.0,88.1866,88.2436,88.1459,88.1622,4234.0
2015-12-23 14:05:00,108.22,108.32,108.16,108.32,4972.0,88.1785,88.2599,88.1296,88.2599,4972.0
2015-12-23 14:10:00,108.31,108.33,108.19,108.32,4741.0,88.2518,88.2681,88.154,88.2599,4741.0
2015-12-23 14:15:00,108.3,108.41,108.29,108.38,4365.0,88.2436,88.3333,88.2355,88.3088,4365.0
2015-12-23 14:20:00,108.4,108.45,108.33,108.45,4398.0,88.3251,88.3659,88.2681,88.3659,4398.0
2015-12-23 14:25:00,108.43,108.47,108.35,108.41,3005.0,88.3496,88.3822,88.2844,88.3333,3005.0
2015-12-23 14:30:00,108.39,108.51,108.36,108.47,10004.0,88.317,88.4147,88.2925,88.3822,10004.0
2015-12-23 14:35:00,108.48,108.51,108.45,108.48,5861.0,88.3903,88.4147,88.3659,88.3903,5861.0
2015-12-23 14:40:00,108.47,108.52,108.4,108.41,7911.0,88.3822,88.4229,88.3251,88.3333,7911.0
2015-12-23 14:45:00,108.42,108.5,108.38,108.47,6526.0,88.3414,88.4066,88.3088,88.3822,6526.0
2015-12-23 14:50:00,108.45,108.5,108.38,108.38,4436.0,88.3659,88.4066,88.3088,88.3088,4436.0
2015-12-23 14:55:00,108.37,108.38,108.21,108.29,6251.0,88.3007,88.3088,88.1703,88.2355,6251.0
2015-12-23 15:00:00,108.27,108.35,108.27,108.3,7445.0,88.2192,88.2844,88.2192,88.2436,7445.0
2015-12-23 15:05:00,108.3,108.33,108.25,108.31,8502.0,88.2436,88.2681,88.2029,88.2518,8502.0
2015-12-23 15:10:00,108.34,108.36,108.27,108.29,7113.0,88.2762,88.2925,88.2192,88.2355,7113.0
2015-12-23 15:15:00,108.31,108.41,108.29,108.31,7443.0,88.2518,88.3333,88.2355,88.2518,7443.0
2015-12-23 15:20:00,108.29,108.39,108.29,108.39,5965.0,88.2355,88.317,88.2355,88.317,5965.0
2015-12-23 15:25:00,108.39,108.39,108.29,108.29,11193.0,88.317,88.317,88.2355,88.2355,11193.0
2015-12-23 15:30:00,108.29,108.32,108.23,108.31,14509.0,88.2355,88.2599,88.1866,88.2518,14509.0
2015-12-23 15:35:00,108.29,108.36,108.19,108.36,12480.0,88.2355,88.2925,88.154,88.2925,12480.0
2015-12-23 15:40:00,108.32,108.47,108.3,108.46,16371.0,88.2599,88.3822,88.2436,88.374,16371.0
2015-12-23 15:45:00,108.46,108.55,108.44,108.48,16471.0,88.374,88.4473,88.3577,88.3903,16471.0
2015-12-23 15:50:00,108.49,108.65,108.49,108.65,32021.0,88.3984,88.5288,88.3984,88.5288,32021.0
2015-12-23 15:55:00,108.63,108.76,108.6,108.68,55149.0,88.5125,88.6184,88.4881,88.5533,55149.0
2015-12-24 09:30:00,108.29,108.59,108.29,108.52,9061.0,88.2355,88.4799,88.2355,88.4229,9061.0
2015-12-24 09:35:00,108.5,108.83,108.5,108.55,6187.0,88.4066,88.6755,88.4066,88.4473,6187.0
2015-12-24 09:40:00,108.45,108.55,108.38,108.52,2332.0,88.3659,88.4473,88.3088,88.4229,2332.0
2015-12-24 09:45:00,108.64,108.65,108.4,108.43,4454.0,88.5207,88.5288,88.3251,88.3496,4454.0
2015-12-24 09:50:00,108.5,108.58,108.47,108.47,6747.0,88.4066,88.4718,88.3822,88.3822,6747.0
2015-12-24 09:55:00,108.48,108.49,108.32,108.32,3033.0,88.3903,88.3984,88.2599,88.2599,3033.0
2015-12-24 10:00:00,108.26,108.38,108.07,108.07,11100.0,88.211,88.3088,88.0562,88.0562,11100.0
2015-12-24 10:05:00,108.1,108.18,107.84,107.85,10995.0,88.0807,88.1459,87.8688,87.877,10995.0
2015-12-24 10:10:00,107.85,108.03,107.81,107.98,19853.0,87.877,88.0236,87.8444,87.9829,19853.0
2015-12-24 10:15:00,107.98,108.26,107.98,108.18,3142.0,87.9829,88.211,87.9829,88.1459,3142.0
2015-12-24 10:20:00,108.2,108.22,108.0,108.0,4863.0,88.1622,88.1785,87.9992,87.9992,4863.0
2015-12-24 10:25:00,108.01,108.03,107.83,107.86,12765.0,88.0073,88.0236,87.8607,87.8851,12765.0
2015-12-24 10:30:00,107.86,107.96,107.84,107.93,9401.0,87.8851,87.9666,87.8688,87.9422,9401.0
2015-12-24 10:35:00,107.93,108.08,107.91,107.93,6588.0,87.9422,88.0644,87.9259,87.9422,6588.0
2015-12-24 10:40:00,107.95,107.95,107.84,107.88,4517.0,87.9585,87.9585,87.8688,87.9014,4517.0
2015-12-24 10:45:00,107.9,107.91,107.81,107.86,4878.0,87.9177,87.9259,87.8444,87.8851,4878.0
2015-12-24 10:50:00,107.85,107.96,107.85,107.96,1400.0,87.877,87.9666,87.877,87.9666,1400.0
2015-12-24 10:55:00,107.91,107.92,107.72,107.74,9221.0,87.9259,87.934,87.771,87.7873,9221.0
2015-12-24 11:00:00,107.74,107.82,107.68,107.69,3795.0,87.7873,87.8525,87.7385,87.7466,3795.0
2015-12-24 11:05:00,107.7,107.81,107.69,107.79,3826.0,87.7548,87.8444,87.7466,87.8281,3826.0
2015-12-24 11:10:00,107.81,107.83,107.73,107.77,2215.0,87.8444,87.8607,87.7792,87.8118,2215.0
2015-12-24 11:15:00,107.73,107.73,107.63,107.7,2892.0,87.7792,87.7792,87.6977,87.7548,2892.0
2015-12-24 11:20:00,107.72,107.79,107.7,107.75,2200.0,87.771,87.8281,87.7548,87.7955,2200.0
2015-12-24 11:25:00,107.77,107.78,107.65,107.65,3056.0,87.8118,87.8199,87.714,87.714,3056.0
2015-12-24 11:30:00,107.68,107.69,107.61,107.64,2878.0,87.7385,87.7466,87.6814,87.7059,2878.0
2015-12-24 11:35:00,107.65,107.77,107.62,107.77,4084.0,87.714,87.8118,87.6896,87.8118,4084.0
2015-12-24 11:40:00,107.77,107.94,107.77,107.93,4902.0,87.8118,87.9503,87.8118,87.9422,4902.0
2015-12-24 11:45:00,107.97,108.18,107.97,108.18,2225.0,87.9747,88.1459,87.9747,88.1459,2225.0
2015-12-24 11:50:00,108.21,108.21,108.04,108.2,5468.0,88.1703,88.1703,88.0318,88.1622,5468.0
2015-12-24 11:55:00,108.19,108.22,108.1,108.16,3600.0,88.154,88.1785,88.0807,88.1296,3600.0
2015-12-24 12:00:00,108.14,108.17,108.1,108.11,3687.0,88.1133,88.1377,88.0807,88.0888,3687.0
2015-12-24 12:05:00,108.1,108.1,108.04,108.08,7650.0,88.0807,88.0807,88.0318,88.0644,7650.0
2015-12-24 12:10:00,108.07,108.12,108.04,108.09,5026.0,88.0562,88.097,88.0318,88.0725,5026.0
2015-12-24 12:15:00,108.1,108.2,108.06,108.2,6120.0,88.0807,88.1622,88.0481,88.1622,6120.0
2015-12-24 12:20:00,108.21,108.3,108.19,108.24,7426.0,88.1703,88.2436,88.154,88.1947,7426.0
2015-12-24 12:25:00,108.26,108.45,108.26,108.42,5883.0,88.211,88.3659,88.211,88.3414,5883.0
2015-12-24 12:30:00,108.47,108.63,108.47,108.62,6148.0,88.3822,88.5125,88.3822,88.5044,6148.0
2015-12-24 12:35:00,108.62,108.68,108.53,108.53,5990.0,88.5044,88.5533,88.431,88.431,5990.0
2015-12-24 12:40:00,108.54,108.6,108.5,108.59,8230.0,88.4392,88.4881,88.4066,88.4799,8230.0
2015-12-24 12:45:00,108.65,108.65,108.33,108.33,4736.0,88.5288,88.5288,88.2681,88.2681,4736.0
2015-12-24 12:50:00,108.31,108.31,108.14,108.14,4533.0,88.2518,88.2518,88.1133,88.1133,4533.0
2015-12-24 12:55:00,108.14,108.17,107.94,107.95,19040.0,88.1133,88.1377,87.9503,87.9585,19040.0
2015-12-28 09:30:00,107.8,107.92,107.4,107.42,11002.0,87.8362,87.934,87.5103,87.5266,11002.0
2015-12-28 09:35:00,107.43,107.61,107.14,107.45,15430.0,87.5348,87.6814,87.2985,87.551,15430.0
2015-12-28 09:40:00,107.44,107.72,107.27,107.71,2720.0,87.5429,87.771,87.4044,87.7629,2720.0
2015-12-28 09:45:00,107.83,107.89,107.62,107.7,7050.0,87.8607,87.9096,87.6896,87.7548,7050.0
2015-12-28 09:50:00,107.65,107.76,107.64,107.69,700.0,87.714,87.8036,87.7059,87.7466,700.0
2015-12-28 09:55:00,107.69,107.69,107.5,107.53,2796.0,87.7466,87.7466,87.5918,87.6162,2796.0
2015-12-28 10:00:00,107.45,107.46,107.34,107.34,6288.0,87.551,87.5592,87.4614,87.4614,6288.0
2015-12-28 10:05:00,107.38,107.54,107.33,107.54,10114.0,87.494,87.6244,87.4533,87.6244,10114.0
2015-12-28 10:10:00,107.5,107.5,107.41,107.46,2100.0,87.5918,87.5918,87.5185,87.5592,2100.0
2015-12-28 10:15:00,107.39,107.51,107.38,107.44,2337.0,87.5022,87.5999,87.494,87.5429,2337.0
2015-12-28 10:20:00,107.45,107.45,107.31,107.38,13632.0,87.551,87.551,87.437,87.494,13632.0
2015-12-28 10:25:00,107.39,107.48,107.32,107.35,11262.0,87.5022,87.5755,87.4451,87.4696,11262.0
2015-12-28 10:30:00,107.35,107.39,107.26,107.31,4746.0,87.4696,87.5022,87.3962,87.437,4746.0
2015-12-28 10:35:00,107.28,107.46,107.26,107.35,6663.0,87.4125,87.5592,87.3962,87.4696,6663.0
2015-12-28 10:40:00,107.37,107.38,107.31,107.31,1364.0,87.4859,87.494,87.437,87.437,1364.0
2015-12-28 10:45:00,107.38,107.38,107.22,107.24,4719.0,87.494,87.494,87.3636,87.3799,4719.0
2015-12-28 10:50:00,107.26,107.26,107.13,107.13,8466.0,87.3962,87.3962,87.2903,87.2903,8466.0
2015-12-28 10:55:00,107.11,107.13,107.01,107.08,3700.0,87.274,87.2903,87.1925,87.2496,3700.0
2015-12-28 11:00:00,107.1,107.12,107.01,107.08,4949.0,87.2659,87.2822,87.1925,87.2496,4949.0
2015-12-28 11:05:00,107.04,107.28,107.03,107.27,2542.0,87.217,87.4125,87.2088,87.4044,2542.0
2015-12-28 11:10:00,107.33,107.4,107.33,107.37,3349.0,87.4533,87.5103,87.4533,87.4859,3349.0
2015-12-28 11:15:00,107.39,107.51,107.39,107.4,3699.0,87.5022,87.5999,87.5022,87.5103,3699.0
2015-12-28 11:20:00,107.39,107.42,107.3,107.35,2155.0,87.5022,87.5266,87.4288,87.4696,2155.0
2015-12-28 11:25:00,107.32,107.32,107.09,107.16,2938.0,87.4451,87.4451,87.2577,87.3148,2938.0
2015-12-28 11:30:00,107.16,107.22,107.13,107.16,2431.0,87.3148,87.3636,87.2903,87.3148,2431.0
2015-12-28 11:35:00,107.15,107.32,107.13,107.27,11404.0,87.3066,87.4451,87.2903,87.4044,11404.0
2015-12-28 11:40:00,107.28,107.48,107.26,107.48,3050.0,87.4125,87.5755,87.3962,87.5755,3050.0
2015-12-28 11:45:00,107.47,107.57,107.45,107.51,2200.0,87.5673,87.6488,87.551,87.5999,2200.0
2015-12-28 11:50:00,107.53,107.61,107.51,107.55,2955.0,87.6162,87.6814,87.5999,87.6325,2955.0
2015-12-28 11:55:00,107.53,107.54,107.41,107.41,1500.0,87.6162,87.6244,87.5185,87.5185,1500.0
2015-12-28 12:00:00,107.45,107.59,107.44,107.59,2273.0,87.551,87.6651,87.5429,87.6651,2273.0
2015-12-28 12:05:00,107.64,107.72,107.58,107.59,3086.0,87.7059,87.771,87.657,87.6651,3086.0
2015-12-28 12:10:00,107.58,107.58,107.42,107.42,2620.0,87.657,87.657,87.5266,87.5266,2620.0
2015-12-28 12:15:00,107.48,107.48,107.37,107.37,1508.0,87.5755,87.5755,87.4859,87.4859,1508.0
2015-12-28 12:20:00,107.36,107.37,107.22,107.35,2930.0,87.4777,87.4859,87.3636,87.4696,2930.0
2015-12-28 12:25:00,107.33,107.41,107.29,107.38,1800.0,87.4533,87.5185,87.4207,87.494,1800.0
2015-12-28 12:30:00,107.5,107.5,107.35,107.38,4207.0,87.5918,87.5918,87.4696,87.494,4207.0
2015-12-28 12:35:00,107.41,107.41,107.29,107.35,2447.0,87.5185,87.5185,87.4207,87.4696,2447.0
2015-12-28 12:40:00,107.36,107.36,107.23,107.28,3350.0,87.4777,87.4777,87.3718,87.4125,3350.0
2015-12-28 12:45:00,107.31,107.37,107.3,107.36,4314.0,87.437,87.4859,87.4288,87.4777,4314.0
2015-12-28 12:50:00,107.41,107.43,107.35,107.38,2519.0,87.5185,87.5348,87.4696,87.494,2519.0
2015-12-28 12:55:00,107.35,107.35,107.23,107.28,2496.0,87.4696,87.4696,87.3718,87.4125,2496.0
2015-12-28 13:00:00,107.31,107.38,107.31,107.36,1733.0,87.437,87.494,87.437,87.4777,1733.0
2015-12-28 13:05:00,107.39,107.51,107.38,107.51,1900.0,87.5022,87.5999,87.494,87.5999,1900.0
2015-12-28 13:10:00,107.51,107.68,107.39,107.65,4860.0,87.5999,87.7385,87.5022,87.714,4860.0
2015-12-28 13:15:00,107.68,107.74,107.64,107.74,4685.0,87.7385,87.7873,87.7059,87.7873,4685.0
2015-12-28 13:20:00,107.72,107.76,107.59,107.63,2900.0,87.771,87.8036,87.6651,87.6977,2900.0
2015-12-28 13:25:00,107.66,107.7,107.63,107.7,1200.0,87.7222,87.7548,87.6977,87.7548,1200.0
2015-12-28 13:30:00,107.7,107.89,107.7,107.8,2439.0,87.7548,87.9096,87.7548,87.8362,2439.0
2015-12-28 13:35:00,107.78,107.81,107.73,107.79,2158.0,87.8199,87.8444,87.7792,87.8281,2158.0
2015-12-28 13:40:00,107.76,107.83,107.72,107.74,4587.0,87.8036,87.8607,87.771,87.7873,4587.0
2015-12-28 13:45:00,107.76,107.78,107.69,107.69,2580.0,87.8036,87.8199,87.7466,87.7466,2580.0
2015-12-28 13:50:00,107.66,107.72,107.53,107.53,3669.0,87.7222,87.771,87.6162,87.6162,3669.0
2015-12-28 13:55:00,107.52,107.67,107.52,107.57,2829.0,87.6081,87.7303,87.6081,87.6488,2829.0
2015-12-28 14:00:00,107.54,107.66,107.53,107.59,6221.0,87.6244,87.7222,87.6162,87.6651,6221.0
2015-12-28 14:05:00,107.6,107.69,107.56,107.65,6838.0,87.6733,87.7466,87.6407,87.714,6838.0
2015-12-28 14:10:00,107.67,107.67,107.47,107.47,1700.0,87.7303,87.7303,87.5673,87.5673,1700.0
2015-12-28 14:15:00,107.49,107.54,107.42,107.54,5318.0,87.5836,87.6244,87.5266,87.6244,5318.0
2015-12-28 14:20:00,107.55,107.66,107.55,107.59,2850.0,87.6325,87.7222,87.6325,87.6651,2850.0
2015-12-28 14:25:00,107.61,107.68,107.58,107.65,3280.0,87.6814,87.7385,87.657,87.714,3280.0
2015-12-28 14:30:00,107.66,107.67,107.56,107.56,3740.0,87.7222,87.7303,87.6407,87.6407,3740.0
2015-12-28 14:35:00,107.57,107.64,107.49,107.61,13703.0,87.6488,87.7059,87.5836,87.6814,13703.0
2015-12-28 14:40:00,107.61,107.77,107.58,107.72,6375.0,87.6814,87.8118,87.657,87.771,6375.0
2015-12-28 14:45:00,107.76,107.8,107.65,107.78,3555.0,87.8036,87.8362,87.714,87.8199,3555.0
2015-12-28 14:50:00,107.77,107.79,107.71,107.76,4300.0,87.8118,87.8281,87.7629,87.8036,4300.0
2015-12-28 14:55:00,107.74,107.75,107.68,107.74,3308.0,87.7873,87.7955,87.7385,87.7873,3308.0
2015-12-28 15:00:00,107.74,107.81,107.72,107.72,8225.0,87.7873,87.8444,87.771,87.771,8225.0
2015-12-28 15:05:00,107.72,107.74,107.66,107.72,5546.0,87.771,87.7873,87.7222,87.771,5546.0
2015-12-28 15:10:00,107.69,107.71,107.62,107.65,3962.0,87.7466,87.7629,87.6896,87.714,3962.0
2015-12-28 15:15:00,107.65,107.67,107.54,107.55,5778.0,87.714,87.7303,87.6244,87.6325,5778.0
2015-12-28 15:20:00,107.56,107.68,107.56,107.67,3259.0,87.6407,87.7385,87.6407,87.7303,3259.0
2015-12-28 15:25:00,107.69,107.7,107.64,107.7,7803.0,87.7466,87.7548,87.7059,87.7548,7803.0
2015-12-28 15:30:00,107.7,107.87,107.68,107.86,8171.0,87.7548,87.8933,87.7385,87.8851,8171.0
2015-12-28 15:35:00,107.83,107.83,107.75,107.76,12077.0,87.8607,87.8607,87.7955,87.8036,12077.0
2015-12-28 15:40:00,107.79,107.84,107.74,107.74,9350.0,87.8281,87.8688,87.7873,87.7873,9350.0
2015-12-28 15:45:00,107.74,107.79,107.71,107.72,12230.0,87.7873,87.8281,87.7629,87.771,12230.0
2015-12-28 15:50:00,107.74,107.78,107.71,107.75,8834.0,87.7873,87.8199,87.7629,87.7955,8834.0
2015-12-28 15:55:00,107.74,107.81,107.68,107.8,25191.0,87.7873,87.8444,87.7385,87.8362,25191.0
2015-12-29 09:30:00,108.56,109.47,108.53,109.43,16366.0,88.4555,89.197,88.431,89.1644,16366.0
2015-12-29 09:35:00,109.5,109.6,109.16,109.4,13226.0,89.2214,89.3029,88.9444,89.1399,13226.0
2015-12-29 09:40:00,109.25,109.77,109.03,109.45,20680.0,89.0177,89.4414,88.8384,89.1807,20680.0
2015-12-29 09:45:00,109.47,109.69,109.47,109.69,5979.0,89.197,89.3762,89.197,89.3762,5979.0
2015-12-29 09:50:00,109.63,109.63,109.44,109.5,3594.0,89.3273,89.3273,89.1725,89.2214,3594.0
2015-12-29 09:55:00,109.41,109.44,109.3,109.33,1500.0,89.1481,89.1725,89.0584,89.0829,1500.0
2015-12-29 10:00:00,109.39,109.53,109.34,109.36,4866.0,89.1318,89.2458,89.091,89.1073,4866.0
2015-12-29 10:05:00,109.42,109.43,109.3,109.31,3215.0,89.1562,89.1644,89.0584,89.0666,3215.0
2015-12-29 10:10:00,109.32,109.35,109.15,109.17,6957.0,89.0747,89.0992,88.9362,88.9525,6957.0
2015-12-29 10:15:00,109.15,109.23,109.04,109.05,5233.0,88.9362,89.0014,88.8466,88.8547,5233.0
2015-12-29 10:20:00,109.11,109.24,109.06,109.12,2400.0,88.9036,89.0096,88.8629,88.9118,2400.0
2015-12-29 10:25:00,109.17,109.17,108.85,109.09,16093.0,88.9525,88.9525,88.6918,88.8873,16093.0
2015-12-29 10:30:00,109.14,109.21,108.95,108.95,11888.0,88.9281,88.9851,88.7733,88.7733,11888.0
2015-12-29 10:35:00,108.92,108.93,108.85,108.88,2420.0,88.7488,88.757,88.6918,88.7162,2420.0
2015-12-29 10:40:00,108.91,108.93,108.83,108.86,17846.0,88.7407,88.757,88.6755,88.6999,17846.0
2015-12-29 10:45:00,108.85,108.96,108.82,108.92,8252.0,88.6918,88.7814,88.6673,88.7488,8252.0
2015-12-29 10:50:00,108.92,108.95,108.89,108.95,2605.0,88.7488,88.7733,88.7244,88.7733,2605.0
2015-12-29 10:55:00,108.95,109.0,108.85,108.85,4624.0,88.7733,88.814,88.6918,88.6918,4624.0
2015-12-29 11:00:00,108.87,108.89,108.83,108.83,2880.0,88.7081,88.7244,88.6755,88.6755,2880.0
2015-12-29 11:05:00,108.84,108.94,108.84,108.91,2594.0,88.6836,88.7651,88.6836,88.7407,2594.0
2015-12-29 11:10:00,108.84,108.84,108.68,108.73,2600.0,88.6836,88.6836,88.5533,88.594,2600.0
2015-12-29 11:15:00,108.67,108.7,108.32,108.69,14200.0,88.5451,88.5696,88.2599,88.5614,14200.0
2015-12-29 11:20:00,108.77,108.8,108.6,108.67,4235.0,88.6266,88.651,88.4881,88.5451,4235.0
2015-12-29 11:25:00,108.62,108.66,108.56,108.64,2671.0,88.5044,88.537,88.4555,88.5207,2671.0
2015-12-29 11:30:00,108.71,108.72,108.63,108.67,2100.0,88.5777,88.5859,88.5125,88.5451,2100.0
2015-12-29 11:35:00,108.7,108.81,108.67,108.74,9013.0,88.5696,88.6592,88.5451,88.6021,9013.0
2015-12-29 11:40:00,108.73,108.73,108.55,108.55,2100.0,88.594,88.594,88.4473,88.4473,2100.0
2015-12-29 11:45:00,108.55,108.55,108.38,108.4,4554.0,88.4473,88.4473,88.3088,88.3251,4554.0
2015-12-29 11:50:00,108.4,108.41,108.33,108.41,4145.0,88.3251,88.3333,88.2681,88.3333,4145.0
2015-12-29 11:55:00,108.41,108.54,108.41,108.53,2100.0,88.3333,88.4392,88.3333,88.431,2100.0
2015-12-29 12:00:00,108.56,108.68,108.56,108.62,3300.0,88.4555,88.5533,88.4555,88.5044,3300.0
2015-12-29 12:05:00,108.62,108.68,108.6,108.66,8801.0,88.5044,88.5533,88.4881,88.537,8801.0
2015-12-29 12:10:00,108.65,108.66,108.51,108.57,11203.0,88.5288,88.537,88.4147,88.4636,11203.0
2015-12-29 12:15:00,108.55,108.63,108.55,108.55,5659.0,88.4473,88.5125,88.4473,88.4473,5659.0
2015-12-29 12:20:00,108.58,108.72,108.58,108.66,2670.0,88.4718,88.5859,88.4718,88.537,2670.0
2015-12-29 12:25:00,108.68,108.74,108.5,108.5,5316.0,88.5533,88.6021,88.4066,88.4066,5316.0
2015-12-29 12:30:00,108.5,108.55,108.46,108.46,2300.0,88.4066,88.4473,88.374,88.374,2300.0
2015-12-29 12:35:00,108.42,108.57,108.42,108.57,2714.0,88.3414,88.4636,88.3414,88.4636,2714.0
2015-12-29 12:40:00,108.53,108.53,108.36,108.46,5100.0,88.431,88.431,88.2925,88.374,5100.0
2015-12-29 12:45:00,108.46,108.49,108.32,108.32,2695.0,88.374,88.3984,88.2599,88.2599,2695.0
2015-12-29 12:50:00,108.29,108.35,108.24,108.24,1443.0,88.2355,88.2844,88.1947,88.1947,1443.0
2015-12-29 12:55:00,108.26,108.35,108.24,108.35,2091.0,88.211,88.2844,88.1947,88.2844,2091.0
2015-12-29 13:00:00,108.39,108.5,108.36,108.4,3850.0,88.317,88.4066,88.2925,88.3251,3850.0
2015-12-29 13:05:00,108.45,108.48,108.4,108.41,1635.0,88.3659,88.3903,88.3251,88.3333,1635.0
2015-12-29 13:10:00,108.49,108.51,108.41,108.44,2400.0,88.3984,88.4147,88.3333,88.3577,2400.0
2015-12-29 13:15:00,108.48,108.64,108.45,108.64,1600.0,88.3903,88.5207,88.3659,88.5207,1600.0
2015-12-29 13:20:00,108.57,108.66,108.55,108.55,3825.0,88.4636,88.537,88.4473,88.4473,3825.0
2015-12-29 13:25:00,108.52,108.56,108.43,108.54,8134.0,88.4229,88.4555,88.3496,88.4392,8134.0
2015-12-29 13:30:00,108.55,108.58,108.45,108.45,2110.0,88.4473,88.4718,88.3659,88.3659,2110.0
2015-12-29 13:35:00,108.42,108.48,108.42,108.42,864.0,88.3414,88.3903,88.3414,88.3414,864.0
2015-12-29 13:40:00,108.49,108.67,108.47,108.67,1900.0,88.3984,88.5451,88.3822,88.5451,1900.0
2015-12-29 13:45:00,108.6,108.6,108.44,108.56,4324.0,88.4881,88.4881,88.3577,88.4555,4324.0
2015-12-29 13:50:00,108.62,108.63,108.47,108.48,3901.0,88.5044,88.5125,88.3822,88.3903,3901.0
2015-12-29 13:55:00,108.55,108.65,108.55,108.65,23026.0,88.4473,88.5288,88.4473,88.5288,23026.0
2015-12-29 14:00:00,108.62,108.66,108.5,108.62,3237.0,88.5044,88.537,88.4066,88.5044,3237.0
2015-12-29 14:05:00,108.62,108.71,108.6,108.62,7125.0,88.5044,88.5777,88.4881,88.5044,7125.0
2015-12-29 14:10:00,108.69,108.69,108.5,108.5,1600.0,88.5614,88.5614,88.4066,88.4066,1600.0
2015-12-29 14:15:00,108.53,108.6,108.49,108.6,2354.0,88.431,88.4881,88.3984,88.4881,2354.0
2015-12-29 14:20:00,108.57,108.57,108.48,108.49,2100.0,88.4636,88.4636,88.3903,88.3984,2100.0
2015-12-29 14:25:00,108.46,108.59,108.35,108.59,4648.0,88.374,88.4799,88.2844,88.4799,4648.0
2015-12-29 14:30:00,108.62,108.62,108.4,108.44,4301.0,88.5044,88.5044,88.3251,88.3577,4301.0
2015-12-29 14:35:00,108.4,108.45,108.35,108.42,5577.0,88.3251,88.3659,88.2844,88.3414,5577.0
2015-12-29 14:40:00,108.39,108.41,108.33,108.35,3389.0,88.317,88.3333,88.2681,88.2844,3389.0
2015-12-29 14:45:00,108.36,108.43,108.33,108.42,4134.0,88.2925,88.3496,88.2681,88.3414,4134.0
2015-12-29 14:50:00,108.43,108.49,108.4,108.49,4931.0,88.3496,88.3984,88.3251,88.3984,4931.0
2015-12-29 14:55:00,108.47,108.61,108.42,108.61,5961.0,88.3822,88.4962,88.3414,88.4962,5961.0
2015-12-29 15:00:00,108.6,108.66,108.55,108.66,5017.0,88.4881,88.537,88.4473,88.537,5017.0
2015-12-29 15:05:00,108.61,108.66,108.55,108.62,7476.0,88.4962,88.537,88.4473,88.5044,7476.0
2015-12-29 15:10:00,108.62,108.69,108.59,108.6,4729.0,88.5044,88.5614,88.4799,88.4881,4729.0
2015-12-29 15:15:00,108.62,108.68,108.58,108.67,7230.0,88.5044,88.5533,88.4718,88.5451,7230.0
2015-12-29 15:20:00,108.62,108.62,108.49,108.53,4350.0,88.5044,88.5044,88.3984,88.431,4350.0
2015-12-29 15:25:00,108.49,108.59,108.48,108.56,12504.0,88.3984,88.4799,88.3903,88.4555,12504.0
2015-12-29 15:30:00,108.63,108.65,108.52,108.52,5841.0,88.5125,88.5288,88.4229,88.4229,5841.0
2015-12-29 15:35:00,108.56,108.6,108.47,108.47,14430.0,88.4555,88.4881,88.3822,88.3822,14430.0
2015-12-29 15:40:00,108.45,108.55,108.38,108.51,12999.0,88.3659,88.4473,88.3088,88.4147,12999.0
2015-12-29 15:45:00,108.53,108.69,108.53,108.57,9791.0,88.431,88.5614,88.431,88.4636,9791.0
2015-12-29 15:50:00,108.59,108.7,108.58,108.64,22824.0,88.4799,88.5696,88.4718,88.5207,22824.0
2015-12-29 15:55:00,108.63,108.72,108.55,108.57,34691.0,88.5125,88.5859,88.4473,88.4636,34691.0
2015-12-30 09:30:00,108.13,108.35,107.79,108.05,8963.0,88.1051,88.2844,87.8281,88.0399,8963.0
2015-12-30 09:35:00,107.94,108.08,107.92,108.08,2668.0,87.9503,88.0644,87.934,88.0644,2668.0
2015-12-30 09:40:00,108.03,108.25,108.03,108.24,2364.0,88.0236,88.2029,88.0236,88.1947,2364.0
2015-12-30 09:45:00,108.24,108.24,108.17,108.23,2407.0,88.1947,88.1947,88.1377,88.1866,2407.0
2015-12-30 09:50:00,108.12,108.45,108.09,108.45,3832.0,88.097,88.3659,88.0725,88.3659,3832.0
2015-12-30 09:55:00,108.5,108.53,108.42,108.51,1085.0,88.4066,88.431,88.3414,88.4147,1085.0
2015-12-30 10:00:00,108.49,108.63,108.47,108.56,3352.0,88.3984,88.5125,88.3822,88.4555,3352.0
2015-12-30 10:05:00,108.68,108.73,108.59,108.6,2294.0,88.5533,88.594,88.4799,88.4881,2294.0
2015-12-30 10:10:00,108.65,108.69,108.58,108.58,1421.0,88.5288,88.5614,88.4718,88.4718,1421.0
2015-12-30 10:15:00,108.63,108.75,108.54,108.59,3200.0,88.5125,88.6103,88.4392,88.4799,3200.0
2015-12-30 10:20:00,108.58,108.61,108.43,108.5,5750.0,88.4718,88.4962,88.3496,88.4066,5750.0
2015-12-30 10:25:00,108.54,108.56,108.41,108.41,6920.0,88.4392,88.4555,88.3333,88.3333,6920.0
2015-12-30 10:30:00,108.41,108.47,108.33,108.33,3454.0,88.3333,88.3822,88.2681,88.2681,3454.0
2015-12-30 10:35:00,108.37,108.37,108.25,108.29,4616.0,88.3007,88.3007,88.2029,88.2355,4616.0
2015-12-30 10:40:00,108.29,108.45,108.27,108.44,6400.0,88.2355,88.3659,88.2192,88.3577,6400.0
2015-12-30 10:45:00,108.45,108.46,108.31,108.34,4700.0,88.3659,88.374,88.2518,88.2762,4700.0
2015-12-30 10:50:00,108.37,108.49,108.32,108.49,5500.0,88.3007,88.3984,88.2599,88.3984,5500.0
2015-12-30 10:55:00,108.49,108.57,108.49,108.57,2414.0,88.3984,88.4636,88.3984,88.4636,2414.0
2015-12-30 11:00:00,108.54,108.74,108.54,108.73,6003.0,88.4392,88.6021,88.4392,88.594,6003.0
2015-12-30 11:05:00,108.75,108.83,108.72,108.72,2086.0,88.6103,88.6755,88.5859,88.5859,2086.0
2015-12-30 11:10:00,108.73,108.75,108.69,108.73,2509.0,88.594,88.6103,88.5614,88.594,2509.0
2015-12-30 11:15:00,108.71,108.71,108.6,108.6,3800.0,88.5777,88.5777,88.4881,88.4881,3800.0
2015-12-30 11:20:00,108.65,108.74,108.6,108.64,7020.0,88.5288,88.6021,88.4881,88.5207,7020.0
2015-12-30 11:25:00,108.62,108.63,108.48,108.57,6740.0,88.5044,88.5125,88.3903,88.4636,6740.0
2015-12-30 11:30:00,108.59,108.6,108.48,108.53,4283.0,88.4799,88.4881,88.3903,88.431,4283.0
2015-12-30 11:35:00,108.55,108.55,108.48,108.48,2581.0,88.4473,88.4473,88.3903,88.3903,2581.0
2015-12-30 11:40:00,108.46,108.53,108.45,108.53,1000.0,88.374,88.431,88.3659,88.431,1000.0
2015-12-30 11:45:00,108.5,108.5,108.4,108.4,5129.0,88.4066,88.4066,88.3251,88.3251,5129.0
2015-12-30 11:50:00,108.4,108.49,108.38,108.4,5312.0,88.3251,88.3984,88.3088,88.3251,5312.0
2015-12-30 11:55:00,108.41,108.45,108.29,108.29,1700.0,88.3333,88.3659,88.2355,88.2355,1700.0
2015-12-30 12:00:00,108.33,108.35,108.2,108.2,3141.0,88.2681,88.2844,88.1622,88.1622,3141.0
2015-12-30 12:05:00,108.21,108.29,108.16,108.25,2586.0,88.1703,88.2355,88.1296,88.2029,2586.0
2015-12-30 12:10:00,108.26,108.26,108.15,108.16,4670.0,88.211,88.211,88.1214,88.1296,4670.0
2015-12-30 12:15:00,108.17,108.19,108.11,108.16,4822.0,88.1377,88.154,88.0888,88.1296,4822.0
2015-12-30 12:20:00,108.15,108.17,108.11,108.14,2209.0,88.1214,88.1377,88.0888,88.1133,2209.0
2015-12-30 12:25:00,108.15,108.15,108.08,108.14,1184.0,88.1214,88.1214,88.0644,88.1133,1184.0
2015-12-30 12:30:00,108.09,108.13,108.05,108.11,2992.0,88.0725,88.1051,88.0399,88.0888,2992.0
2015-12-30 12:35:00,108.1,108.12,108.06,108.09,2444.0,88.0807,88.097,88.0481,88.0725,2444.0
2015-12-30 12:40:00,108.08,108.1,107.97,108.1,3575.0,88.0644,88.0807,87.9747,88.0807,3575.0
2015-12-30 12:45:00,108.13,108.13,108.03,108.07,1110.0,88.1051,88.1051,88.0236,88.0562,1110.0
2015-12-30 12:50:00,108.07,108.07,107.99,108.05,3450.0,88.0562,88.0562,87.991,88.0399,3450.0
2015-12-30 12:55:00,108.0,108.06,107.96,108.03,2180.0,87.9992,88.0481,87.9666,88.0236,2180.0
2015-12-30 13:00:00,108.04,108.16,108.04,108.08,3685.0,88.0318,88.1296,88.0318,88.0644,3685.0
2015-12-30 13:05:00,108.11,108.11,107.94,107.94,5601.0,88.0888,88.0888,87.9503,87.9503,5601.0
2015-12-30 13:10:00,107.89,107.94,107.84,107.94,600.0,87.9096,87.9503,87.8688,87.9503,600.0
2015-12-30 13:15:00,107.92,107.92,107.83,107.85,3431.0,87.934,87.934,87.8607,87.877,3431.0
2015-12-30 13:20:00,107.81,107.85,107.73,107.81,2762.0,87.8444,87.877,87.7792,87.8444,2762.0
2015-12-30 13:25:00,107.82,107.83,107.78,107.82,2317.0,87.8525,87.8607,87.8199,87.8525,2317.0
2015-12-30 13:30:00,107.83,107.93,107.82,107.93,3707.0,87.8607,87.9422,87.8525,87.9422,3707.0
2015-12-30 13:35:00,107.96,107.96,107.9,107.94,3404.0,87.9666,87.9666,87.9177,87.9503,3404.0
2015-12-30 13:40:00,107.95,108.0,107.92,107.94,7750.0,87.9585,87.9992,87.934,87.9503,7750.0
2015-12-30 13:45:00,107.97,107.97,107.89,107.9,4826.0,87.9747,87.9747,87.9096,87.9177,4826.0
2015-12-30 13:50:00,107.85,107.86,107.78,107.81,4242.0,87.877,87.8851,87.8199,87.8444,4242.0
2015-12-30 13:55:00,107.82,107.84,107.7,107.73,10894.0,87.8525,87.8688,87.7548,87.7792,10894.0
2015-12-30 14:00:00,107.71,107.87,107.71,107.81,2593.0,87.7629,87.8933,87.7629,87.8444,2593.0
2015-12-30 14:05:00,107.77,107.77,107.74,107.75,2326.0,87.8118,87.8118,87.7873,87.7955,2326.0
2015-12-30 14:10:00,107.72,107.91,107.7,107.91,3001.0,87.771,87.9259,87.7548,87.9259,3001.0
2015-12-30 14:15:00,107.93,107.93,107.83,107.88,2752.0,87.9422,87.9422,87.8607,87.9014,2752.0
2015-12-30 14:20:00,107.89,107.91,107.84,107.87,2524.0,87.9096,87.9259,87.8688,87.8933,2524.0
2015-12-30 14:25:00,107.82,107.87,107.82,107.86,4442.0,87.8525,87.8933,87.8525,87.8851,4442.0
2015-12-30 14:30:00,107.87,107.9,107.84,107.84,5498.0,87.8933,87.9177,87.8688,87.8688,5498.0
2015-12-30 14:35:00,107.82,107.82,107.74,107.78,1788.0,87.8525,87.8525,87.7873,87.8199,1788.0
2015-12-30 14:40:00,107.8,107.81,107.75,107.81,4398.0,87.8362,87.8444,87.7955,87.8444,4398.0
2015-12-30 14:45:00,107.85,107.93,107.84,107.9,3701.0,87.877,87.9422,87.8688,87.9177,3701.0
2015-12-30 14:50:00,107.93,107.93,107.77,107.87,5400.0,87.9422,87.9422,87.8118,87.8933,5400.0
2015-12-30 14:55:00,107.87,107.87,107.82,107.87,3655.0,87.8933,87.8933,87.8525,87.8933,3655.0
2015-12-30 15:00:00,107.87,107.89,107.81,107.87,3971.0,87.8933,87.9096,87.8444,87.8933,3971.0
2015-12-30 15:05:00,107.88,107.88,107.78,107.79,5258.0,87.9014,87.9014,87.8199,87.8281,5258.0
2015-12-30 15:10:00,107.77,107.77,107.58,107.67,7276.0,87.8118,87.8118,87.657,87.7303,7276.0
2015-12-30 15:15:00,107.66,107.75,107.6,107.63,25614.0,87.7222,87.7955,87.6733,87.6977,25614.0
2015-12-30 15:20:00,107.61,107.65,107.56,107.58,8452.0,87.6814,87.714,87.6407,87.657,8452.0
2015-12-30 15:25:00,107.59,107.6,107.5,107.55,7415.0,87.6651,87.6733,87.5918,87.6325,7415.0
2015-12-30 15:30:00,107.52,107.52,107.12,107.26,17936.0,87.6081,87.6081,87.2822,87.3962,17936.0
2015-12-30 15:35:00,107.23,107.39,107.0,107.34,29129.0,87.3718,87.5022,87.1844,87.4614,29129.0
2015-12-30 15:40:00,107.35,107.55,107.29,107.41,12916.0,87.4696,87.6325,87.4207,87.5185,12916.0
2015-12-30 15:45:00,107.43,107.57,107.43,107.56,7604.0,87.5348,87.6488,87.5348,87.6407,7604.0
2015-12-30 15:50:00,107.52,107.56,107.34,107.36,12730.0,87.6081,87.6407,87.4614,87.4777,12730.0
2015-12-30 15:55:00,107.37,107.44,107.27,107.27,31994.0,87.4859,87.5429,87.4044,87.4044,31994.0
2015-12-31 09:30:00,106.5,106.59,106.13,106.59,8742.0,86.777,86.8503,86.4755,86.8503,8742.0
2015-12-31 09:35:00,106.59,106.89,106.48,106.88,5500.0,86.8503,87.0948,86.7607,87.0866,5500.0
2015-12-31 09:40:00,106.89,106.92,106.58,106.92,5333.0,87.0948,87.1192,86.8422,87.1192,5333.0
2015-12-31 09:45:00,106.82,106.82,106.57,106.68,2570.0,87.0377,87.0377,86.834,86.9236,2570.0
2015-12-31 09:50:00,106.68,106.68,106.47,106.66,3924.0,86.9236,86.9236,86.7525,86.9074,3924.0
2015-12-31 09:55:00,106.76,106.94,106.76,106.83,3021.0,86.9888,87.1355,86.9888,87.0459,3021.0
2015-12-31 10:00:00,106.9,107.0,106.82,106.92,2993.0,87.1029,87.1844,87.0377,87.1192,2993.0
2015-12-31 10:05:00,106.92,106.92,106.59,106.72,3218.0,87.1192,87.1192,86.8503,86.9562,3218.0
2015-12-31 10:10:00,106.71,106.83,106.66,106.81,7235.0,86.9481,87.0459,86.9074,87.0296,7235.0
2015-12-31 10:15:00,106.73,106.83,106.65,106.74,6361.0,86.9644,87.0459,86.8992,86.9725,6361.0
2015-12-31 10:20:00,106.8,106.8,106.6,106.62,2589.0,87.0214,87.0214,86.8585,86.8748,2589.0
2015-12-31 10:25:00,106.6,106.65,106.46,106.54,3290.0,86.8585,86.8992,86.7444,86.8096,3290.0
2015-12-31 10:30:00,106.58,106.58,106.35,106.38,3077.0,86.8422,86.8422,86.6548,86.6792,3077.0
2015-12-31 10:35:00,106.48,106.51,106.4,106.51,2100.0,86.7607,86.7851,86.6955,86.7851,2100.0
2015-12-31 10:40:00,106.46,106.55,106.41,106.44,4666.0,86.7444,86.8177,86.7036,86.7281,4666.0
2015-12-31 10:45:00,106.44,106.53,106.44,106.53,1615.0,86.7281,86.8014,86.7281,86.8014,1615.0
2015-12-31 10:50:00,106.65,106.71,106.6,106.6,5745.0,86.8992,86.9481,86.8585,86.8585,5745.0
2015-12-31 10:55:00,106.7,106.71,106.62,106.66,1500.0,86.9399,86.9481,86.8748,86.9074,1500.0
2015-12-31 11:00:00,106.66,106.96,106.66,106.8,8500.0,86.9074,87.1518,86.9074,87.0214,8500.0
2015-12-31 11:05:00,106.87,107.08,106.85,107.03,5848.0,87.0785,87.2496,87.0622,87.2088,5848.0
2015-12-31 11:10:00,107.06,107.22,107.06,107.19,2940.0,87.2333,87.3636,87.2333,87.3392,2940.0
2015-12-31 11:15:00,107.17,107.19,107.04,107.16,9960.0,87.3229,87.3392,87.217,87.3148,9960.0
2015-12-31 11:20:00,107.13,107.13,106.96,106.96,5305.0,87.2903,87.2903,87.1518,87.1518,5305.0
2015-12-31 11:25:00,106.95,107.03,106.91,106.91,7502.0,87.1436,87.2088,87.1111,87.1111,7502.0
2015-12-31 11:30:00,106.91,106.91,106.8,106.83,3100.0,87.1111,87.1111,87.0214,87.0459,3100.0
2015-12-31 11:35:00,106.83,106.98,106.82,106.93,4854.0,87.0459,87.1681,87.0377,87.1273,4854.0
2015-12-31 11:40:00,106.94,107.04,106.94,106.94,4007.0,87.1355,87.217,87.1355,87.1355,4007.0
2015-12-31 11:45:00,106.94,107.23,106.94,107.15,4955.0,87.1355,87.3718,87.1355,87.3066,4955.0
2015-12-31 11:50:00,107.17,107.2,107.02,107.04,3318.0,87.3229,87.3473,87.2007,87.217,3318.0
2015-12-31 11:55:00,107.05,107.37,107.05,107.31,4806.0,87.2251,87.4859,87.2251,87.437,4806.0
2015-12-31 12:00:00,107.32,107.33,107.27,107.33,4204.0,87.4451,87.4533,87.4044,87.4533,4204.0
2015-12-31 12:05:00,107.32,107.48,107.25,107.43,7952.0,87.4451,87.5755,87.3881,87.5348,7952.0
2015-12-31 12:10:00,107.44,107.48,107.31,107.31,5975.0,87.5429,87.5755,87.437,87.437,5975.0
2015-12-31 12:15:00,107.29,107.45,107.28,107.44,6382.0,87.4207,87.551,87.4125,87.5429,6382.0
2015-12-31 12:20:00,107.45,107.52,107.39,107.51,2800.0,87.551,87.6081,87.5022,87.5999,2800.0
2015-12-31 12:25:00,107.55,107.55,107.3,107.44,3900.0,87.6325,87.6325,87.4288,87.5429,3900.0
2015-12-31 12:30:00,107.53,107.6,107.49,107.55,4063.0,87.6162,87.6733,87.5836,87.6325,4063.0
2015-12-31 12:35:00,107.57,107.68,107.57,107.68,1718.0,87.6488,87.7385,87.6488,87.7385,1718.0
2015-12-31 12:40:00,107.68,107.72,107.6,107.67,3700.0,87.7385,87.771,87.6733,87.7303,3700.0
2015-12-31 12:45:00,107.65,107.69,107.52,107.52,4478.0,87.714,87.7466,87.6081,87.6081,4478.0
2015-12-31 12:50:00,107.5,107.58,107.5,107.52,1413.0,87.5918,87.657,87.5918,87.6081,1413.0
2015-12-31 12:55:00,107.53,107.53,107.43,107.43,1300.0,87.6162,87.6162,87.5348,87.5348,1300.0
2015-12-31 13:00:00,107.39,107.41,107.27,107.31,3441.0,87.5022,87.5185,87.4044,87.437,3441.0
2015-12-31 13:05:00,107.33,107.38,107.19,107.19,3648.0,87.4533,87.494,87.3392,87.3392,3648.0
2015-12-31 13:10:00,107.11,107.28,107.09,107.28,1200.0,87.274,87.4125,87.2577,87.4125,1200.0
2015-12-31 13:15:00,107.27,107.32,107.23,107.31,3380.0,87.4044,87.4451,87.3718,87.437,3380.0
2015-12-31 13:20:00,107.34,107.48,107.34,107.48,800.0,87.4614,87.5755,87.4614,87.5755,800.0
2015-12-31 13:25:00,107.43,107.44,107.25,107.25,3662.0,87.5348,87.5429,87.3881,87.3881,3662.0
2015-12-31 13:30:00,107.34,107.36,107.26,107.32,2117.0,87.4614,87.4777,87.3962,87.4451,2117.0
2015-12-31 13:35:00,107.35,107.41,107.26,107.26,2012.0,87.4696,87.5185,87.3962,87.3962,2012.0
2015-12-31 13:40:00,107.29,107.47,107.29,107.47,6171.0,87.4207,87.5673,87.4207,87.5673,6171.0
2015-12-31 13:45:00,107.49,107.49,107.38,107.41,8557.0,87.5836,87.5836,87.494,87.5185,8557.0
2015-12-31 13:50:00,107.41,107.43,107.38,107.4,6108.0,87.5185,87.5348,87.494,87.5103,6108.0
2015-12-31 13:55:00,107.41,107.41,107.31,107.37,1800.0,87.5185,87.5185,87.437,87.4859,1800.0
2015-12-31 14:00:00,107.38,107.42,107.35,107.4,8250.0,87.494,87.5266,87.4696,87.5103,8250.0
2015-12-31 14:05:00,107.4,107.4,107.32,107.37,4474.0,87.5103,87.5103,87.4451,87.4859,4474.0
2015-12-31 14:10:00,107.33,107.41,107.32,107.38,4310.0,87.4533,87.5185,87.4451,87.494,4310.0
2015-12-31 14:15:00,107.39,107.39,107.34,107.38,2950.0,87.5022,87.5022,87.4614,87.494,2950.0
2015-12-31 14:20:00,107.37,107.39,107.09,107.12,5431.0,87.4859,87.5022,87.2577,87.2822,5431.0
2015-12-31 14:25:00,107.08,107.13,107.01,107.13,4070.0,87.2496,87.2903,87.1925,87.2903,4070.0
2015-12-31 14:30:00,107.07,107.07,106.95,107.01,4366.0,87.2414,87.2414,87.1436,87.1925,4366.0
2015-12-31 14:35:00,107.03,107.04,106.9,106.91,4469.0,87.2088,87.217,87.1029,87.1111,4469.0
2015-12-31 14:40:00,106.92,107.05,106.92,107.05,3470.0,87.1192,87.2251,87.1192,87.2251,3470.0
2015-12-31 14:45:00,107.01,107.08,106.98,107.07,4682.0,87.1925,87.2496,87.1681,87.2414,4682.0
2015-12-31 14:50:00,107.08,107.17,107.05,107.05,7745.0,87.2496,87.3229,87.2251,87.2251,7745.0
2015-12-31 14:55:00,107.05,107.1,107.02,107.06,4498.0,87.2251,87.2659,87.2007,87.2333,4498.0
2015-12-31 15:00:00,107.0,107.07,106.97,107.06,4188.0,87.1844,87.2414,87.1599,87.2333,4188.0
2015-12-31 15:05:00,107.05,107.11,106.97,106.97,4400.0,87.2251,87.274,87.1599,87.1599,4400.0
2015-12-31 15:10:00,107.0,107.0,106.88,106.96,8948.0,87.1844,87.1844,87.0866,87.1518,8948.0
2015-12-31 15:15:00,106.97,107.14,106.97,107.14,3761.0,87.1599,87.2985,87.1599,87.2985,3761.0
2015-12-31 15:20:00,107.16,107.16,106.98,107.08,6175.0,87.3148,87.3148,87.1681,87.2496,6175.0
2015-12-31 15:25:00,107.09,107.09,106.94,106.98,5323.0,87.2577,87.2577,87.1355,87.1681,5323.0
2015-12-31 15:30:00,106.98,107.06,106.98,107.06,7508.0,87.1681,87.2333,87.1681,87.2333,7508.0
2015-12-31 15:35:00,107.07,107.16,107.02,107.07,10076.0,87.2414,87.3148,87.2007,87.2414,10076.0
2015-12-31 15:40:00,107.08,107.09,106.89,106.91,12604.0,87.2496,87.2577,87.0948,87.1111,12604.0
2015-12-31 15:45:00,106.91,106.92,106.79,106.85,18419.0,87.1111,87.1192,87.0133,87.0622,18419.0
2015-12-31 15:50:00,106.82,106.86,106.77,106.8,16682.0,87.0377,87.0703,86.997,87.0214,16682.0
2015-12-31 15:55:00,106.8,106.8,106.41,106.44,71138.0,87.0214,87.0214,86.7036,86.7281,71138.0
2016-01-04 09:30:00,103.93,103.93,103.08,103.49,13030.0,84.6829,84.6829,83.9903,84.3244,13030.0
2016-01-04 09:35:00,103.52,103.71,103.19,103.56,7631.0,84.3489,84.5037,84.08,84.3814,7631.0
2016-01-04 09:40:00,103.48,103.53,103.01,103.1,5655.0,84.3163,84.357,83.9333,84.0066,5655.0
2016-01-04 09:45:00,103.08,103.7,102.94,103.7,11033.0,83.9903,84.4955,83.8763,84.4955,11033.0
2016-01-04 09:50:00,103.74,104.07,103.74,103.94,3409.0,84.5281,84.797,84.5281,84.6911,3409.0
2016-01-04 09:55:00,103.89,103.92,103.69,103.69,8226.0,84.6503,84.6748,84.4874,84.4874,8226.0
2016-01-04 10:00:00,103.69,103.69,103.2,103.31,11021.0,84.4874,84.4874,84.0881,84.1777,11021.0
2016-01-04 10:05:00,103.38,103.47,103.2,103.42,5079.0,84.2348,84.3081,84.0881,84.2674,5079.0
2016-01-04 10:10:00,103.49,103.59,103.36,103.58,7979.0,84.3244,84.4059,84.2185,84.3977,7979.0
2016-01-04 10:15:00,103.55,103.86,103.53,103.77,4805.0,84.3733,84.6259,84.357,84.5526,4805.0
2016-01-04 10:20:00,103.76,104.08,103.6,103.67,5872.0,84.5444,84.8051,84.414,84.4711,5872.0
2016-01-04 10:25:00,103.69,103.93,103.63,103.63,5693.0,84.4874,84.6829,84.4385,84.4385,5693.0
2016-01-04 10:30:00,103.64,103.7,103.43,103.43,6689.0,84.4466,84.4955,84.2755,84.2755,6689.0
2016-01-04 10:35:00,103.48,103.48,103.32,103.37,8601.0,84.3163,84.3163,84.1859,84.2266,8601.0
2016-01-04 10:40:00,103.33,103.54,103.12,103.53,5957.0,84.194,84.3652,84.0229,84.357,5957.0
2016-01-04 10:45:00,103.48,103.51,103.3,103.36,6735.0,84.3163,84.3407,84.1696,84.2185,6735.0
2016-01-04 10:50:00,103.39,103.53,103.37,103.47,21835.0,84.2429,84.357,84.2266,84.3081,21835.0
2016-01-04 10:55:00,103.43,103.43,103.14,103.22,18129.0,84.2755,84.2755,84.0392,84.1044,18129.0
2016-01-04 11:00:00,103.13,103.13,102.9,102.97,6519.0,84.0311,84.0311,83.8437,83.9007,6519.0
2016-01-04 11:05:00,102.95,103.03,102.82,102.92,10044.0,83.8844,83.9496,83.7785,83.86,10044.0
2016-01-04 11:10:00,102.85,102.98,102.71,102.89,3344.0,83.8029,83.9089,83.6889,83.8355,3344.0
2016-01-04 11:15:00,102.94,103.01,102.77,102.77,4582.0,83.8763,83.9333,83.7378,83.7378,4582.0
2016-01-04 11:20:00,102.75,103.06,102.64,102.98,5711.0,83.7215,83.974,83.6318,83.9089,5711.0
2016-01-04 11:25:00,102.93,103.07,102.88,103.02,3972.0,83.8681,83.9822,83.8274,83.9415,3972.0
2016-01-04 11:30:00,103.09,103.44,103.06,103.32,3702.0,83.9985,84.2837,83.974,84.1859,3702.0
2016-01-04 11:35:00,103.33,103.41,103.22,103.38,3200.0,84.194,84.2592,84.1044,84.2348,3200.0
2016-01-04 11:40:00,103.48,103.66,103.42,103.43,4901.0,84.3163,84.4629,84.2674,84.2755,4901.0
2016-01-04 11:45:00,103.44,103.6,103.37,103.59,4709.0,84.2837,84.414,84.2266,84.4059,4709.0
2016-01-04 11:50:00,103.6,103.67,103.47,103.47,3101.0,84.414,84.4711,84.3081,84.3081,3101.0
2016-01-04 11:55:00,103.45,103.56,103.31,103.45,3318.0,84.2918,84.3814,84.1777,84.2918,3318.0
2016-01-04 12:00:00,103.42,103.42,103.17,103.4,4726.0,84.2674,84.2674,84.0637,84.2511,4726.0
2016-01-04 12:05:00,103.4,103.66,103.39,103.48,5090.0,84.2511,84.4629,84.2429,84.3163,5090.0
2016-01-04 12:10:00,103.46,103.46,103.19,103.19,3866.0,84.3,84.3,84.08,84.08,3866.0
2016-01-04 12:15:00,103.16,103.39,103.16,103.29,2729.0,84.0555,84.2429,84.0555,84.1614,2729.0
2016-01-04 12:20:00,103.29,103.56,103.24,103.39,7120.0,84.1614,84.3814,84.1207,84.2429,7120.0
2016-01-04 12:25:00,103.32,103.61,103.32,103.55,3129.0,84.1859,84.4222,84.1859,84.3733,3129.0
2016-01-04 12:30:00,103.47,103.51,103.33,103.46,4454.0,84.3081,84.3407,84.194,84.3,4454.0
2016-01-04 12:35:00,103.51,103.54,103.45,103.52,4405.0,84.3407,84.3652,84.2918,84.3489,4405.0
2016-01-04 12:40:00,103.57,103.78,103.47,103.78,3099.0,84.3896,84.5607,84.3081,84.5607,3099.0
2016-01-04 12:45:00,103.82,103.85,103.59,103.59,4902.0,84.5933,84.6177,84.4059,84.4059,4902.0
2016-01-04 12:50:00,103.63,103.86,103.62,103.81,2701.0,84.4385,84.6259,84.4303,84.5851,2701.0
2016-01-04 12:55:00,103.87,103.87,103.7,103.72,2429.0,84.634,84.634,84.4955,84.5118,2429.0
2016-01-04 13:00:00,103.7,103.76,103.59,103.76,7100.0,84.4955,84.5444,84.4059,84.5444,7100.0
2016-01-04 13:05:00,103.8,103.82,103.66,103.75,6448.0,84.577,84.5933,84.4629,84.5363,6448.0
2016-01-04 13:10:00,103.72,103.99,103.71,103.92,11862.0,84.5118,84.7318,84.5037,84.6748,11862.0
2016-01-04 13:15:00,103.96,104.05,103.87,103.87,2500.0,84.7074,84.7807,84.634,84.634,2500.0
2016-01-04 13:20:00,103.9,103.93,103.69,103.83,3292.0,84.6585,84.6829,84.4874,84.6014,3292.0
2016-01-04 13:25:00,103.73,103.88,103.66,103.79,4684.0,84.52,84.6422,84.4629,84.5689,4684.0
2016-01-04 13:30:00,103.81,103.85,103.77,103.85,1602.0,84.5851,84.6177,84.5526,84.6177,1602.0
2016-01-04 13:35:00,103.89,103.99,103.81,103.94,3359.0,84.6503,84.7318,84.5851,84.6911,3359.0
2016-01-04 13:40:00,103.96,103.99,103.83,103.84,3158.0,84.7074,84.7318,84.6014,84.6096,3158.0
2016-01-04 13:45:00,103.82,103.88,103.73,103.86,5529.0,84.5933,84.6422,84.52,84.6259,5529.0
2016-01-04 13:50:00,103.8,103.97,103.8,103.85,2050.0,84.577,84.7155,84.577,84.6177,2050.0
2016-01-04 13:55:00,103.9,103.98,103.8,103.81,6384.0,84.6585,84.7237,84.577,84.5851,6384.0
2016-01-04 14:00:00,103.85,103.85,103.6,103.7,3974.0,84.6177,84.6177,84.414,84.4955,3974.0
2016-01-04 14:05:00,103.69,103.76,103.58,103.76,4333.0,84.4874,84.5444,84.3977,84.5444,4333.0
2016-01-04 14:10:00,103.73,103.74,103.63,103.68,4608.0,84.52,84.5281,84.4385,84.4792,4608.0
2016-01-04 14:15:00,103.72,103.79,103.59,103.79,8952.0,84.5118,84.5689,84.4059,84.5689,8952.0
2016-01-04 14:20:00,103.88,104.02,103.88,103.92,4429.0,84.6422,84.7563,84.6422,84.6748,4429.0
2016-01-04 14:25:00,103.89,103.97,103.81,103.81,5257.0,84.6503,84.7155,84.5851,84.5851,5257.0
2016-01-04 14:30:00,103.77,103.85,103.53,103.53,5875.0,84.5526,84.6177,84.357,84.357,5875.0
2016-01-04 14:35:00,103.53,103.58,103.42,103.58,4954.0,84.357,84.3977,84.2674,84.3977,4954.0
2016-01-04 14:40:00,103.58,103.63,103.53,103.59,5702.0,84.3977,84.4385,84.357,84.4059,5702.0
2016-01-04 14:45:00,103.63,103.68,103.48,103.66,5765.0,84.4385,84.4792,84.3163,84.4629,5765.0
2016-01-04 14:50:00,103.64,103.69,103.44,103.52,5452.0,84.4466,84.4874,84.2837,84.3489,5452.0
2016-01-04 14:55:00,103.58,103.69,103.54,103.61,4496.0,84.3977,84.4874,84.3652,84.4222,4496.0
2016-01-04 15:00:00,103.59,103.6,103.39,103.44,5087.0,84.4059,84.414,84.2429,84.2837,5087.0
2016-01-04 15:05:00,103.43,103.57,103.34,103.49,7420.0,84.2755,84.3896,84.2022,84.3244,7420.0
2016-01-04 15:10:00,103.44,103.59,103.33,103.52,16192.0,84.2837,84.4059,84.194,84.3489,16192.0
2016-01-04 15:15:00,103.56,103.6,103.39,103.4,6406.0,84.3814,84.414,84.2429,84.2511,6406.0
2016-01-04 15:20:00,103.4,103.45,103.23,103.25,5726.0,84.2511,84.2918,84.1126,84.1289,5726.0
2016-01-04 15:25:00,103.23,103.35,103.17,103.31,9853.0,84.1126,84.2103,84.0637,84.1777,9853.0
2016-01-04 15:30:00,103.3,103.61,103.29,103.52,9342.0,84.1696,84.4222,84.1614,84.3489,9342.0
2016-01-04 15:35:00,103.55,103.58,103.45,103.55,9486.0,84.3733,84.3977,84.2918,84.3733,9486.0
2016-01-04 15:40:00,103.59,103.82,103.55,103.79,13754.0,84.4059,84.5933,84.3733,84.5689,13754.0
2016-01-04 15:45:00,103.88,104.21,103.86,104.14,22019.0,84.6422,84.9111,84.6259,84.854,22019.0
2016-01-04 15:50:00,104.15,104.17,103.98,104.07,15655.0,84.8622,84.8785,84.7237,84.797,15655.0
2016-01-04 15:55:00,104.09,104.33,104.08,104.28,53993.0,84.8133,85.0088,84.8051,84.9681,53993.0
2016-01-05 09:30:00,104.5,105.16,104.21,104.85,13472.0,85.1474,85.6851,84.9111,85.4325,13472.0
2016-01-05 09:35:00,104.76,105.08,104.63,104.86,11281.0,85.3592,85.62,85.2533,85.4407,11281.0
2016-01-05 09:40:00,104.93,105.47,104.91,105.08,10186.0,85.4977,85.9377,85.4814,85.62,10186.0
2016-01-05 09:45:00,105.16,105.17,104.9,104.98,3573.0,85.6851,85.6933,85.4733,85.5385,3573.0
2016-01-05 09:50:00,104.9,104.9,104.58,104.58,4712.0,85.4733,85.4733,85.2126,85.2126,4712.0
2016-01-05 09:55:00,104.62,104.74,104.26,104.26,10703.0,85.2451,85.3429,84.9518,84.9518,10703.0
2016-01-05 10:00:00,104.32,104.35,104.1,104.22,4766.0,85.0007,85.0251,84.8214,84.9192,4766.0
2016-01-05 10:05:00,104.3,104.33,104.02,104.02,7880.0,84.9844,85.0088,84.7563,84.7563,7880.0
2016-01-05 10:10:00,104.05,104.18,103.94,104.06,5937.0,84.7807,84.8866,84.6911,84.7889,5937.0
2016-01-05 10:15:00,104.07,104.15,103.93,104.08,6739.0,84.797,84.8622,84.6829,84.8051,6739.0
2016-01-05 10:20:00,104.05,104.05,103.91,104.03,10733.0,84.7807,84.7807,84.6666,84.7644,10733.0
2016-01-05 10:25:00,103.99,104.01,103.75,103.75,4885.0,84.7318,84.7481,84.5363,84.5363,4885.0
2016-01-05 10:30:00,103.72,103.81,103.67,103.78,5813.0,84.5118,84.5851,84.4711,84.5607,5813.0
2016-01-05 10:35:00,103.75,104.06,103.72,104.06,3163.0,84.5363,84.7889,84.5118,84.7889,3163.0
2016-01-05 10:40:00,104.19,104.35,104.17,104.3,4626.0,84.8948,85.0251,84.8785,84.9844,4626.0
2016-01-05 10:45:00,104.29,104.3,104.13,104.19,16015.0,84.9763,84.9844,84.8459,84.8948,16015.0
2016-01-05 10:50:00,104.17,104.46,104.15,104.34,5315.0,84.8785,85.1148,84.8622,85.017,5315.0
2016-01-05 10:55:00,104.37,104.4,104.2,104.26,6519.0,85.0414,85.0659,84.9029,84.9518,6519.0
2016-01-05 11:00:00,104.2,104.21,104.07,104.07,7542.0,84.9029,84.9111,84.797,84.797,7542.0
2016-01-05 11:05:00,104.08,104.12,103.95,103.95,3880.0,84.8051,84.8377,84.6992,84.6992,3880.0
2016-01-05 11:10:00,103.95,103.95,103.73,103.83,4720.0,84.6992,84.6992,84.52,84.6014,4720.0
2016-01-05 11:15:00,103.8,103.9,103.73,103.73,6967.0,84.577,84.6585,84.52,84.52,6967.0
2016-01-05 11:20:00,103.73,103.82,103.65,103.65,3479.0,84.52,84.5933,84.4548,84.4548,3479.0
2016-01-05 11:25:00,103.68,103.84,103.67,103.68,7557.0,84.4792,84.6096,84.4711,84.4792,7557.0
2016-01-05 11:30:00,103.73,103.89,103.69,103.89,5997.0,84.52,84.6503,84.4874,84.6503,5997.0
2016-01-05 11:35:00,103.86,103.93,103.83,103.83,2673.0,84.6259,84.6829,84.6014,84.6014,2673.0
2016-01-05 11:40:00,103.82,103.88,103.73,103.78,2406.0,84.5933,84.6422,84.52,84.5607,2406.0
2016-01-05 11:45:00,103.76,103.96,103.76,103.91,9309.0,84.5444,84.7074,84.5444,84.6666,9309.0
2016-01-05 11:50:00,103.94,103.97,103.79,103.79,11279.0,84.6911,84.7155,84.5689,84.5689,11279.0
2016-01-05 11:55:00,103.85,103.85,103.75,103.79,4314.0,84.6177,84.6177,84.5363,84.5689,4314.0
2016-01-05 12:00:00,103.76,103.76,103.55,103.57,3904.0,84.5444,84.5444,84.3733,84.3896,3904.0
2016-01-05 12:05:00,103.59,103.65,103.56,103.6,4023.0,84.4059,84.4548,84.3814,84.414,4023.0
2016-01-05 12:10:00,103.63,103.63,103.48,103.5,3350.0,84.4385,84.4385,84.3163,84.3326,3350.0
2016-01-05 12:15:00,103.46,103.51,103.41,103.51,1435.0,84.3,84.3407,84.2592,84.3407,1435.0
2016-01-05 12:20:00,103.5,103.51,103.44,103.51,3800.0,84.3326,84.3407,84.2837,84.3407,3800.0
2016-01-05 12:25:00,103.5,103.55,103.34,103.43,4634.0,84.3326,84.3733,84.2022,84.2755,4634.0
2016-01-05 12:30:00,103.45,103.52,103.39,103.39,2400.0,84.2918,84.3489,84.2429,84.2429,2400.0
2016-01-05 12:35:00,103.35,103.48,103.35,103.46,9545.0,84.2103,84.3163,84.2103,84.3,9545.0
2016-01-05 12:40:00,103.45,103.45,103.27,103.27,4566.0,84.2918,84.2918,84.1452,84.1452,4566.0
2016-01-05 12:45:00,103.27,103.32,103.14,103.32,7896.0,84.1452,84.1859,84.0392,84.1859,7896.0
2016-01-05 12:50:00,103.28,103.38,103.2,103.38,2002.0,84.1533,84.2348,84.0881,84.2348,2002.0
2016-01-05 12:55:00,103.41,103.47,103.23,103.45,6607.0,84.2592,84.3081,84.1126,84.2918,6607.0
2016-01-05 13:00:00,103.45,103.54,103.38,103.45,11561.0,84.2918,84.3652,84.2348,84.2918,11561.0
2016-01-05 13:05:00,103.5,103.51,103.41,103.41,5200.0,84.3326,84.3407,84.2592,84.2592,5200.0
2016-01-05 13:10:00,103.5,103.64,103.46,103.54,2075.0,84.3326,84.4466,84.3,84.3652,2075.0
2016-01-05 13:15:00,103.56,103.56,103.42,103.48,2806.0,84.3814,84.3814,84.2674,84.3163,2806.0
2016-01-05 13:20:00,103.41,103.5,103.33,103.39,3735.0,84.2592,84.3326,84.194,84.2429,3735.0
2016-01-05 13:25:00,103.43,103.53,103.43,103.53,750.0,84.2755,84.357,84.2755,84.357,750.0
2016-01-05 13:30:00,103.58,103.66,103.54,103.65,3346.0,84.3977,84.4629,84.3652,84.4548,3346.0
2016-01-05 13:35:00,103.58,103.74,103.58,103.73,7149.0,84.3977,84.5281,84.3977,84.52,7149.0
2016-01-05 13:40:00,103.75,104.06,103.73,104.0,4990.0,84.5363,84.7889,84.52,84.74,4990.0
2016-01-05 13:45:00,103.97,104.06,103.94,104.06,2810.0,84.7155,84.7889,84.6911,84.7889,2810.0
2016-01-05 13:50:00,104.07,104.2,104.04,104.14,3037.0,84.797,84.9029,84.7726,84.854,3037.0
2016-01-05 13:55:00,104.18,104.19,104.05,104.07,3755.0,84.8866,84.8948,84.7807,84.797,3755.0
2016-01-05 14:00:00,104.04,104.04,103.87,103.9,5600.0,84.7726,84.7726,84.634,84.6585,5600.0
2016-01-05 14:05:00,103.89,103.9,103.79,103.87,3471.0,84.6503,84.6585,84.5689,84.634,3471.0
2016-01-05 14:10:00,103.86,103.96,103.79,103.87,3683.0,84.6259,84.7074,84.5689,84.634,3683.0
2016-01-05 14:15:00,103.86,104.02,103.82,104.02,2790.0,84.6259,84.7563,84.5933,84.7563,2790.0
2016-01-05 14:20:00,104.02,104.22,104.02,104.22,2537.0,84.7563,84.9192,84.7563,84.9192,2537.0
2016-01-05 14:25:00,104.22,104.24,104.17,104.18,3383.0,84.9192,84.9355,84.8785,84.8866,3383.0
2016-01-05 14:30:00,104.18,104.2,104.11,104.12,3518.0,84.8866,84.9029,84.8296,84.8377,3518.0
2016-01-05 14:35:00,104.12,104.19,104.01,104.1,3603.0,84.8377,84.8948,84.7481,84.8214,3603.0
2016-01-05 14:40:00,104.08,104.11,104.01,104.01,2569.0,84.8051,84.8296,84.7481,84.7481,2569.0
2016-01-05 14:45:00,104.05,104.11,103.99,104.08,3574.0,84.7807,84.8296,84.7318,84.8051,3574.0
2016-01-05 14:50:00,104.14,104.23,104.07,104.07,3077.0,84.854,84.9274,84.797,84.797,3077.0
2016-01-05 14:55:00,104.12,104.15,103.97,104.02,2315.0,84.8377,84.8622,84.7155,84.7563,2315.0
2016-01-05 15:00:00,104.04,104.07,103.88,103.89,3393.0,84.7726,84.797,84.6422,84.6503,3393.0
2016-01-05 15:05:00,103.89,103.94,103.83,103.91,5268.0,84.6503,84.6911,84.6014,84.6666,5268.0
2016-01-05 15:10:00,103.95,104.08,103.88,104.02,3786.0,84.6992,84.8051,84.6422,84.7563,3786.0
2016-01-05 15:15:00,104.06,104.07,103.79,103.84,7218.0,84.7889,84.797,84.5689,84.6096,7218.0
2016-01-05 15:20:00,103.86,103.87,103.6,103.77,5669.0,84.6259,84.634,84.414,84.5526,5669.0
2016-01-05 15:25:00,103.74,103.97,103.72,103.96,6724.0,84.5281,84.7155,84.5118,84.7074,6724.0
2016-01-05 15:30:00,103.94,104.09,103.87,104.03,12170.0,84.6911,84.8133,84.634,84.7644,12170.0
2016-01-05 15:35:00,104.05,104.1,103.87,104.03,16975.0,84.7807,84.8214,84.634,84.7644,16975.0
2016-01-05 15:40:00,104.0,104.13,103.83,103.98,27132.0,84.74,84.8459,84.6014,84.7237,27132.0
2016-01-05 15:45:00,104.03,104.07,103.88,104.01,21469.0,84.7644,84.797,84.6422,84.7481,21469.0
2016-01-05 15:50:00,104.05,104.09,103.86,103.89,33468.0,84.7807,84.8133,84.6259,84.6503,33468.0
2016-01-05 15:55:00,103.9,103.94,103.68,103.84,110172.0,84.6585,84.6911,84.4792,84.6096,110172.0
2016-01-06 09:30:00,102.22,102.22,101.44,101.44,15843.0,83.2896,83.2896,82.6541,82.6541,15843.0
2016-01-06 09:35:00,101.44,101.77,101.13,101.18,32257.0,82.6541,82.9229,82.4015,82.4422,32257.0
2016-01-06 09:40:00,101.2,101.44,100.69,101.44,15061.0,82.4585,82.6541,82.043,82.6541,15061.0
2016-01-06 09:45:00,101.31,101.61,101.19,101.35,13888.0,82.5481,82.7926,82.4504,82.5807,13888.0
2016-01-06 09:50:00,101.36,101.61,101.35,101.52,13000.0,82.5889,82.7926,82.5807,82.7192,13000.0
2016-01-06 09:55:00,101.45,101.49,101.25,101.42,11685.0,82.6622,82.6948,82.4992,82.6378,11685.0
2016-01-06 10:00:00,101.39,101.45,101.01,101.04,18854.0,82.6133,82.6622,82.3037,82.3281,18854.0
2016-01-06 10:05:00,101.03,101.05,100.74,101.03,26762.0,82.32,82.3363,82.0837,82.32,26762.0
2016-01-06 10:10:00,101.03,101.05,100.78,100.95,17819.0,82.32,82.3363,82.1163,82.2548,17819.0
2016-01-06 10:15:00,100.93,100.95,100.72,100.9,10766.0,82.2385,82.2548,82.0674,82.2141,10766.0
2016-01-06 10:20:00,100.92,101.13,100.89,101.04,15074.0,82.2304,82.4015,82.2059,82.3281,15074.0
2016-01-06 10:25:00,101.04,101.21,100.97,101.15,4514.0,82.3281,82.4667,82.2711,82.4178,4514.0
2016-01-06 10:30:00,101.11,101.13,100.88,100.88,5791.0,82.3852,82.4015,82.1978,82.1978,5791.0
2016-01-06 10:35:00,100.89,100.92,100.66,100.71,7927.0,82.2059,82.2304,82.0185,82.0592,7927.0
2016-01-06 10:40:00,100.71,100.93,100.7,100.8,19215.0,82.0592,82.2385,82.0511,82.1326,19215.0
2016-01-06 10:45:00,100.82,101.02,100.8,100.93,18296.0,82.1489,82.3118,82.1326,82.2385,18296.0
2016-01-06 10:50:00,100.95,100.99,100.85,100.99,40251.0,82.2548,82.2874,82.1733,82.2874,40251.0
2016-01-06 10:55:00,101.0,101.21,101.0,101.18,8812.0,82.2955,82.4667,82.2955,82.4422,8812.0
2016-01-06 11:00:00,101.2,101.56,101.17,101.5,12459.0,82.4585,82.7518,82.4341,82.7029,12459.0
2016-01-06 11:05:00,101.49,101.52,101.19,101.19,10200.0,82.6948,82.7192,82.4504,82.4504,10200.0
2016-01-06 11:10:00,101.18,101.18,101.07,101.1,6100.0,82.4422,82.4422,82.3526,82.377,6100.0
2016-01-06 11:15:00,101.09,101.23,101.0,101.19,10366.0,82.3689,82.4829,82.2955,82.4504,10366.0
2016-01-06 11:20:00,101.2,101.34,101.13,101.21,18711.0,82.4585,82.5726,82.4015,82.4667,18711.0
2016-01-06 11:25:00,101.22,101.22,101.07,101.13,10500.0,82.4748,82.4748,82.3526,82.4015,10500.0
2016-01-06 11:30:00,101.12,101.34,101.09,101.34,36840.0,82.3933,82.5726,82.3689,82.5726,36840.0
2016-01-06 11:35:00,101.35,101.38,101.24,101.36,21356.0,82.5807,82.6052,82.4911,82.5889,21356.0
2016-01-06 11:40:00,101.43,101.56,101.12,101.15,11688.0,82.6459,82.7518,82.3933,82.4178,11688.0
2016-01-06 11:45:00,101.12,101.28,101.09,101.25,11611.0,82.3933,82.5237,82.3689,82.4992,11611.0
2016-01-06 11:50:00,101.23,101.23,101.13,101.14,3400.0,82.4829,82.4829,82.4015,82.4096,3400.0
2016-01-06 11:55:00,101.15,101.15,101.0,101.05,13095.0,82.4178,82.4178,82.2955,82.3363,13095.0
2016-01-06 12:00:00,101.02,101.02,100.75,100.75,4700.0,82.3118,82.3118,82.0918,82.0918,4700.0
2016-01-06 12:05:00,100.77,100.83,100.65,100.65,4300.0,82.1081,82.157,82.0104,82.0104,4300.0
2016-01-06 12:10:00,100.64,100.67,100.55,100.67,5500.0,82.0022,82.0267,81.9289,82.0267,5500.0
2016-01-06 12:15:00,100.65,100.69,100.56,100.56,7166.0,82.0104,82.043,81.937,81.937,7166.0
2016-01-06 12:20:00,100.56,100.56,100.44,100.48,7438.0,81.937,81.937,81.8392,81.8718,7438.0
2016-01-06 12:25:00,100.51,100.51,100.36,100.41,21368.0,81.8963,81.8963,81.7741,81.8148,21368.0
2016-01-06 12:30:00,100.39,100.47,100.27,100.46,5198.0,81.7985,81.8637,81.7007,81.8555,5198.0
2016-01-06 12:35:00,100.44,100.77,100.39,100.6,5896.0,81.8392,82.1081,81.7985,81.9696,5896.0
2016-01-06 12:40:00,100.6,100.64,100.48,100.48,6777.0,81.9696,82.0022,81.8718,81.8718,6777.0
2016-01-06 12:45:00,100.47,100.51,100.33,100.33,5199.0,81.8637,81.8963,81.7496,81.7496,5199.0
2016-01-06 12:50:00,100.36,100.49,100.36,100.45,4205.0,81.7741,81.88,81.7741,81.8474,4205.0
2016-01-06 12:55:00,100.45,100.45,100.32,100.32,5535.0,81.8474,81.8474,81.7415,81.7415,5535.0
2016-01-06 13:00:00,100.34,100.43,100.29,100.42,9162.0,81.7578,81.8311,81.717,81.823,9162.0
2016-01-06 13:05:00,100.46,100.59,100.44,100.49,41064.0,81.8555,81.9615,81.8392,81.88,41064.0
2016-01-06 13:10:00,100.51,100.56,100.44,100.51,7567.0,81.8963,81.937,81.8392,81.8963,7567.0
2016-01-06 13:15:00,100.53,100.53,100.25,100.39,4617.0,81.9126,81.9126,81.6844,81.7985,4617.0
2016-01-06 13:20:00,100.37,100.48,100.34,100.43,6070.0,81.7822,81.8718,81.7578,81.8311,6070.0
2016-01-06 13:25:00,100.42,100.53,100.4,100.48,5632.0,81.823,81.9126,81.8067,81.8718,5632.0
2016-01-06 13:30:00,100.46,100.63,100.41,100.63,110667.0,81.8555,81.9941,81.8148,81.9941,110667.0
2016-01-06 13:35:00,100.63,100.79,100.6,100.79,6310.0,81.9941,82.1244,81.9696,82.1244,6310.0
2016-01-06 13:40:00,100.84,100.86,100.77,100.8,6498.0,82.1652,82.1815,82.1081,82.1326,6498.0
2016-01-06 13:45:00,100.81,100.81,100.66,100.68,9481.0,82.1407,82.1407,82.0185,82.0348,9481.0
2016-01-06 13:50:00,100.67,100.87,100.59,100.87,7006.0,82.0267,82.1896,81.9615,82.1896,7006.0
2016-01-06 13:55:00,100.82,100.9,100.76,100.8,15105.0,82.1489,82.2141,82.1,82.1326,15105.0
2016-01-06 14:00:00,100.82,100.99,100.71,100.81,29584.0,82.1489,82.2874,82.0592,82.1407,29584.0
2016-01-06 14:05:00,100.76,100.93,100.63,100.92,14762.0,82.1,82.2385,81.9941,82.2304,14762.0
2016-01-06 14:10:00,100.89,100.96,100.73,100.84,13750.0,82.2059,82.2629,82.0755,82.1652,13750.0
2016-01-06 14:15:00,100.89,101.0,100.82,100.99,51342.0,82.2059,82.2955,82.1489,82.2874,51342.0
2016-01-06 14:20:00,100.98,101.02,100.9,100.93,13548.0,82.2792,82.3118,82.2141,82.2385,13548.0
2016-01-06 14:25:00,100.99,101.07,100.91,101.04,14333.0,82.2874,82.3526,82.2222,82.3281,14333.0
2016-01-06 14:30:00,101.06,101.06,100.98,101.0,12948.0,82.3444,82.3444,82.2792,82.2955,12948.0
2016-01-06 14:35:00,101.0,101.0,100.86,100.9,19099.0,82.2955,82.2955,82.1815,82.2141,19099.0
2016-01-06 14:40:00,100.9,100.92,100.55,100.63,27705.0,82.2141,82.2304,81.9289,81.9941,27705.0
2016-01-06 14:45:00,100.58,100.6,100.39,100.4,45007.0,81.9533,81.9696,81.7985,81.8067,45007.0
2016-01-06 14:50:00,100.36,100.42,100.29,100.35,34666.0,81.7741,81.823,81.717,81.7659,34666.0
2016-01-06 14:55:00,100.32,100.34,100.16,100.24,27651.0,81.7415,81.7578,81.6111,81.6763,27651.0
2016-01-06 15:00:00,100.19,100.35,100.15,100.31,20141.0,81.6355,81.7659,81.603,81.7333,20141.0
2016-01-06 15:05:00,100.35,100.35,100.2,100.25,11200.0,81.7659,81.7659,81.6437,81.6844,11200.0
2016-01-06 15:10:00,100.25,100.26,99.97,100.03,22116.0,81.6844,81.6926,81.4563,81.5052,22116.0
2016-01-06 15:15:00,100.03,100.1,99.92,100.08,13637.0,81.5052,81.5622,81.4155,81.5459,13637.0
2016-01-06 15:20:00,100.1,100.14,99.95,100.06,32453.0,81.5622,81.5948,81.44,81.5296,32453.0
2016-01-06 15:25:00,100.05,100.29,100.04,100.19,24360.0,81.5215,81.717,81.5133,81.6355,24360.0
2016-01-06 15:30:00,100.17,100.31,100.11,100.25,17095.0,81.6193,81.7333,81.5704,81.6844,17095.0
2016-01-06 15:35:00,100.23,100.45,100.18,100.37,17231.0,81.6681,81.8474,81.6274,81.7822,17231.0
2016-01-06 15:40:00,100.36,100.38,100.28,100.31,19524.0,81.7741,81.7904,81.7089,81.7333,19524.0
2016-01-06 15:45:00,100.29,100.33,100.08,100.14,27086.0,81.717,81.7496,81.5459,81.5948,27086.0
2016-01-06 15:50:00,100.17,100.25,99.97,100.25,25446.0,81.6193,81.6844,81.4563,81.6844,25446.0
2016-01-06 15:55:00,100.22,100.33,100.13,100.32,63896.0,81.66,81.7496,81.5867,81.7415,63896.0
2016-01-07 09:30:00,98.0,98.32,97.82,97.82,20636.0,79.8511,80.1119,79.7045,79.7045,20636.0
2016-01-07 09:35:00,97.89,98.64,97.84,98.53,30760.0,79.7615,80.3726,79.7207,80.283,30760.0
2016-01-07 09:40:00,98.51,98.99,98.46,98.94,18874.0,80.2667,80.6578,80.2259,80.617,18874.0
2016-01-07 09:45:00,98.94,99.24,98.83,99.23,14556.0,80.617,80.8615,80.5274,80.8533,14556.0
2016-01-07 09:50:00,99.23,99.42,99.03,99.13,23260.0,80.8533,81.0081,80.6904,80.7719,23260.0
2016-01-07 09:55:00,99.22,99.3,98.72,98.75,19697.0,80.8452,80.9104,80.4378,80.4622,19697.0
2016-01-07 10:00:00,98.78,98.81,98.39,98.39,27985.0,80.4867,80.5111,80.1689,80.1689,27985.0
2016-01-07 10:05:00,98.39,98.6,98.31,98.41,13989.0,80.1689,80.34,80.1037,80.1852,13989.0
2016-01-07 10:10:00,98.42,98.45,98.25,98.45,10312.0,80.1933,80.2178,80.0548,80.2178,10312.0
2016-01-07 10:15:00,98.45,98.63,98.38,98.57,8214.0,80.2178,80.3644,80.1607,80.3156,8214.0
2016-01-07 10:20:00,98.68,98.71,98.25,98.25,7443.0,80.4052,80.4296,80.0548,80.0548,7443.0
2016-01-07 10:25:00,98.31,98.56,98.3,98.4,9244.0,80.1037,80.3074,80.0956,80.177,9244.0
2016-01-07 10:30:00,98.45,98.98,98.45,98.93,14106.0,80.2178,80.6496,80.2178,80.6089,14106.0
2016-01-07 10:35:00,98.93,99.02,98.85,98.94,9624.0,80.6089,80.6822,80.5437,80.617,9624.0
2016-01-07 10:40:00,98.96,99.0,98.74,98.74,25058.0,80.6333,80.6659,80.4541,80.4541,25058.0
2016-01-07 10:45:00,98.75,98.88,98.75,98.82,11434.0,80.4622,80.5681,80.4622,80.5193,11434.0
2016-01-07 10:50:00,98.82,99.07,98.81,98.96,12842.0,80.5193,80.723,80.5111,80.6333,12842.0
2016-01-07 10:55:00,98.94,99.01,98.79,98.83,7033.0,80.617,80.6741,80.4948,80.5274,7033.0
2016-01-07 11:00:00,98.83,98.99,98.83,98.88,5371.0,80.5274,80.6578,80.5274,80.5681,5371.0
2016-01-07 11:05:00,98.91,98.95,98.61,98.64,6839.0,80.5926,80.6252,80.3482,80.3726,6839.0
2016-01-07 11:10:00,98.63,98.66,98.25,98.3,11492.0,80.3644,80.3889,80.0548,80.0956,11492.0
2016-01-07 11:15:00,98.31,98.45,98.26,98.39,14741.0,80.1037,80.2178,80.063,80.1689,14741.0
2016-01-07 11:20:00,98.46,98.54,98.33,98.41,6458.0,80.2259,80.2911,80.12,80.1852,6458.0
2016-01-07 11:25:00,98.5,98.71,98.44,98.55,6375.0,80.2585,80.4296,80.2096,80.2993,6375.0
2016-01-07 11:30:00,98.65,98.71,98.54,98.62,7692.0,80.3807,80.4296,80.2911,80.3563,7692.0
2016-01-07 11:35:00,98.6,98.73,98.58,98.67,30494.0,80.34,80.4459,80.3237,80.397,30494.0
2016-01-07 11:40:00,98.67,98.87,98.65,98.79,32641.0,80.397,80.56,80.3807,80.4948,32641.0
2016-01-07 11:45:00,98.77,98.77,98.32,98.42,4600.0,80.4785,80.4785,80.1119,80.1933,4600.0
2016-01-07 11:50:00,98.39,98.44,98.13,98.13,6690.0,80.1689,80.2096,79.957,79.957,6690.0
2016-01-07 11:55:00,98.21,98.31,98.19,98.23,5668.0,80.0222,80.1037,80.0059,80.0385,5668.0
2016-01-07 12:00:00,98.17,98.35,98.15,98.25,3800.0,79.9896,80.1363,79.9733,80.0548,3800.0
2016-01-07 12:05:00,98.25,98.32,98.18,98.27,4900.0,80.0548,80.1119,79.9978,80.0711,4900.0
2016-01-07 12:10:00,98.24,98.31,98.11,98.16,4715.0,80.0467,80.1037,79.9407,79.9815,4715.0
2016-01-07 12:15:00,98.15,98.24,98.12,98.19,6363.0,79.9733,80.0467,79.9489,80.0059,6363.0
2016-01-07 12:20:00,98.2,98.2,98.08,98.08,2915.0,80.0141,80.0141,79.9163,79.9163,2915.0
2016-01-07 12:25:00,98.11,98.11,97.99,98.0,5714.0,79.9407,79.9407,79.843,79.8511,5714.0
2016-01-07 12:30:00,97.99,98.1,97.99,98.09,5252.0,79.843,79.9326,79.843,79.9245,5252.0
2016-01-07 12:35:00,98.01,98.04,97.79,97.79,6042.0,79.8593,79.8837,79.68,79.68,6042.0
2016-01-07 12:40:00,97.79,97.94,97.79,97.91,12014.0,79.68,79.8022,79.68,79.7778,12014.0
2016-01-07 12:45:00,97.91,98.08,97.89,98.03,7662.0,79.7778,79.9163,79.7615,79.8756,7662.0
2016-01-07 12:50:00,98.01,98.02,97.94,97.98,11777.0,79.8593,79.8674,79.8022,79.8348,11777.0
2016-01-07 12:55:00,98.01,98.07,97.87,97.91,8422.0,79.8593,79.9082,79.7452,79.7778,8422.0
2016-01-07 13:00:00,97.94,98.0,97.86,97.97,13582.0,79.8022,79.8511,79.737,79.8267,13582.0
2016-01-07 13:05:00,97.99,97.99,97.79,97.9,30434.0,79.843,79.843,79.68,79.7696,30434.0
2016-01-07 13:10:00,97.82,97.86,97.63,97.8,12680.0,79.7045,79.737,79.5496,79.6882,12680.0
2016-01-07 13:15:00,97.78,97.81,97.57,97.64,7809.0,79.6719,79.6963,79.5008,79.5578,7809.0
2016-01-07 13:20:00,97.64,97.64,97.41,97.56,36185.0,79.5578,79.5578,79.3704,79.4926,36185.0
2016-01-07 13:25:00,97.59,97.81,97.59,97.73,16457.0,79.517,79.6963,79.517,79.6311,16457.0
2016-01-07 13:30:00,97.71,97.79,97.53,97.75,27411.0,79.6148,79.68,79.4682,79.6474,27411.0
2016-01-07 13:35:00,97.75,97.82,97.38,97.48,27316.0,79.6474,79.7045,79.3459,79.4274,27316.0
2016-01-07 13:40:00,97.45,97.71,97.37,97.69,31011.0,79.403,79.6148,79.3378,79.5985,31011.0
2016-01-07 13:45:00,97.64,97.82,97.62,97.8,12850.0,79.5578,79.7045,79.5415,79.6882,12850.0
2016-01-07 13:50:00,97.8,98.0,97.76,97.98,14420.0,79.6882,79.8511,79.6556,79.8348,14420.0
2016-01-07 13:55:00,97.98,98.11,97.85,97.9,11900.0,79.8348,79.9407,79.7289,79.7696,11900.0
2016-01-07 14:00:00,97.9,97.97,97.76,97.89,22917.0,79.7696,79.8267,79.6556,79.7615,22917.0
2016-01-07 14:05:00,97.83,98.01,97.78,97.94,22879.0,79.7126,79.8593,79.6719,79.8022,22879.0
2016-01-07 14:10:00,97.9,98.08,97.86,97.95,9577.0,79.7696,79.9163,79.737,79.8104,9577.0
2016-01-07 14:15:00,97.97,98.06,97.9,97.97,11339.0,79.8267,79.9,79.7696,79.8267,11339.0
2016-01-07 14:20:00,98.02,98.02,97.83,97.87,10175.0,79.8674,79.8674,79.7126,79.7452,10175.0
2016-01-07 14:25:00,97.85,97.87,97.6,97.6,15585.0,79.7289,79.7452,79.5252,79.5252,15585.0
2016-01-07 14:30:00,97.55,97.71,97.48,97.54,13162.0,79.4845,79.6148,79.4274,79.4763,13162.0
2016-01-07 14:35:00,97.55,97.8,97.51,97.8,12509.0,79.4845,79.6882,79.4519,79.6882,12509.0
2016-01-07 14:40:00,97.82,98.05,97.77,98.04,12733.0,79.7045,79.8919,79.6637,79.8837,12733.0
2016-01-07 14:45:00,98.0,98.27,97.97,98.26,10308.0,79.8511,80.0711,79.8267,80.063,10308.0
2016-01-07 14:50:00,98.23,98.29,98.01,98.01,10167.0,80.0385,80.0874,79.8593,79.8593,10167.0
2016-01-07 14:55:00,98.05,98.09,97.57,97.64,15900.0,79.8919,79.9245,79.5008,79.5578,15900.0
2016-01-07 15:00:00,97.63,97.64,97.41,97.46,24541.0,79.5496,79.5578,79.3704,79.4111,24541.0
2016-01-07 15:05:00,97.48,97.62,97.42,97.61,15147.0,79.4274,79.5415,79.3785,79.5333,15147.0
2016-01-07 15:10:00,97.59,97.69,97.34,97.37,16657.0,79.517,79.5985,79.3133,79.3378,16657.0
2016-01-07 15:15:00,97.4,97.44,97.23,97.29,30009.0,79.3622,79.3948,79.2237,79.2726,30009.0
2016-01-07 15:20:00,97.3,97.3,97.04,97.15,28568.0,79.2808,79.2808,79.0689,79.1585,28568.0
2016-01-07 15:25:00,97.16,97.17,96.82,96.84,13186.0,79.1667,79.1748,78.8896,78.9059,13186.0
2016-01-07 15:30:00,96.81,97.49,96.79,97.48,20906.0,78.8815,79.4356,78.8652,79.4274,20906.0
2016-01-07 15:35:00,97.49,97.59,97.36,97.47,31425.0,79.4356,79.517,79.3296,79.4193,31425.0
2016-01-07 15:40:00,97.47,97.56,97.31,97.31,26491.0,79.4193,79.4926,79.2889,79.2889,26491.0
2016-01-07 15:45:00,97.31,97.58,97.26,97.45,41167.0,79.2889,79.5089,79.2482,79.403,41167.0
2016-01-07 15:50:00,97.43,97.49,97.29,97.45,30524.0,79.3867,79.4356,79.2726,79.403,30524.0
2016-01-07 15:55:00,97.44,97.61,97.13,97.14,75177.0,79.3948,79.5333,79.1422,79.1504,75177.0
2016-01-08 09:30:00,97.9,99.36,97.8,98.36,32999.0,79.7696,80.9593,79.6882,80.1444,32999.0
2016-01-08 09:35:00,98.35,98.45,97.7,97.8,13470.0,80.1363,80.2178,79.6067,79.6882,13470.0
2016-01-08 09:40:00,97.84,98.02,97.73,97.9,17345.0,79.7207,79.8674,79.6311,79.7696,17345.0
2016-01-08 09:45:00,97.78,98.22,97.66,97.97,8373.0,79.6719,80.0304,79.5741,79.8267,8373.0
2016-01-08 09:50:00,97.89,98.22,97.85,98.02,17656.0,79.7615,80.0304,79.7289,79.8674,17656.0
2016-01-08 09:55:00,97.98,98.22,97.96,98.17,10593.0,79.8348,80.0304,79.8185,79.9896,10593.0
2016-01-08 10:00:00,98.12,98.28,97.63,97.72,65234.0,79.9489,80.0793,79.5496,79.623,65234.0
2016-01-08 10:05:00,97.64,97.76,97.58,97.64,8880.0,79.5578,79.6556,79.5089,79.5578,8880.0
2016-01-08 10:10:00,97.64,97.9,97.61,97.8,30790.0,79.5578,79.7696,79.5333,79.6882,30790.0
2016-01-08 10:15:00,97.79,98.03,97.75,97.83,5024.0,79.68,79.8756,79.6474,79.7126,5024.0
2016-01-08 10:20:00,97.88,97.97,97.75,97.84,12025.0,79.7533,79.8267,79.6474,79.7207,12025.0
2016-01-08 10:25:00,98.02,98.23,98.02,98.02,5134.0,79.8674,80.0385,79.8674,79.8674,5134.0
2016-01-08 10:30:00,98.04,98.15,97.97,98.01,9220.0,79.8837,79.9733,79.8267,79.8593,9220.0
2016-01-08 10:35:00,98.01,98.01,97.72,97.81,18574.0,79.8593,79.8593,79.623,79.6963,18574.0
2016-01-08 10:40:00,97.76,97.87,97.71,97.75,10193.0,79.6556,79.7452,79.6148,79.6474,10193.0
2016-01-08 10:45:00,97.74,98.14,97.74,98.14,3751.0,79.6393,79.9652,79.6393,79.9652,3751.0
2016-01-08 10:50:00,98.09,98.09,97.76,97.8,3826.0,79.9245,79.9245,79.6556,79.6882,3826.0
2016-01-08 10:55:00,97.79,97.98,97.69,97.76,3809.0,79.68,79.8348,79.5985,79.6556,3809.0
2016-01-08 11:00:00,97.82,97.93,97.71,97.71,5850.0,79.7045,79.7941,79.6148,79.6148,5850.0
2016-01-08 11:05:00,97.72,97.82,97.55,97.61,3994.0,79.623,79.7045,79.4845,79.5333,3994.0
2016-01-08 11:10:00,97.58,97.58,97.37,97.48,6536.0,79.5089,79.5089,79.3378,79.4274,6536.0
2016-01-08 11:15:00,97.45,97.49,97.33,97.35,17574.0,79.403,79.4356,79.3052,79.3215,17574.0
2016-01-08 11:20:00,97.34,97.37,97.15,97.32,3798.0,79.3133,79.3378,79.1585,79.2971,3798.0
2016-01-08 11:25:00,97.35,97.35,97.0,97.13,5100.0,79.3215,79.3215,79.0363,79.1422,5100.0
2016-01-08 11:30:00,97.14,97.2,96.77,96.82,5866.0,79.1504,79.1993,78.8489,78.8896,5866.0
2016-01-08 11:35:00,96.85,96.99,96.75,96.93,6023.0,78.9141,79.0282,78.8326,78.9793,6023.0
2016-01-08 11:40:00,96.94,97.03,96.71,96.98,13521.0,78.9874,79.0608,78.8,79.02,13521.0
2016-01-08 11:45:00,96.97,97.18,96.93,97.09,3870.0,79.0119,79.183,78.9793,79.1096,3870.0
2016-01-08 11:50:00,97.09,97.34,97.07,97.34,7815.0,79.1096,79.3133,79.0933,79.3133,7815.0
2016-01-08 11:55:00,97.3,97.49,97.2,97.45,8080.0,79.2808,79.4356,79.1993,79.403,8080.0
2016-01-08 12:00:00,97.45,97.55,97.38,97.44,5459.0,79.403,79.4845,79.3459,79.3948,5459.0
2016-01-08 12:05:00,97.47,97.69,97.37,97.61,4637.0,79.4193,79.5985,79.3378,79.5333,4637.0
2016-01-08 12:10:00,97.63,97.68,97.44,97.5,2550.0,79.5496,79.5904,79.3948,79.4437,2550.0
2016-01-08 12:15:00,97.56,97.81,97.51,97.75,3916.0,79.4926,79.6963,79.4519,79.6474,3916.0
2016-01-08 12:20:00,97.66,97.9,97.66,97.83,3407.0,79.5741,79.7696,79.5741,79.7126,3407.0
2016-01-08 12:25:00,97.84,97.89,97.74,97.82,3014.0,79.7207,79.7615,79.6393,79.7045,3014.0
2016-01-08 12:30:00,97.8,97.8,97.56,97.68,4144.0,79.6882,79.6882,79.4926,79.5904,4144.0
2016-01-08 12:35:00,97.66,97.67,97.47,97.51,2949.0,79.5741,79.5822,79.4193,79.4519,2949.0
2016-01-08 12:40:00,97.5,97.54,97.3,97.34,33932.0,79.4437,79.4763,79.2808,79.3133,33932.0
2016-01-08 12:45:00,97.34,97.41,97.24,97.32,18264.0,79.3133,79.3704,79.2319,79.2971,18264.0
2016-01-08 12:50:00,97.32,97.32,97.1,97.27,5102.0,79.2971,79.2971,79.1178,79.2563,5102.0
2016-01-08 12:55:00,97.33,97.35,97.2,97.2,10147.0,79.3052,79.3215,79.1993,79.1993,10147.0
2016-01-08 13:00:00,97.18,97.29,97.12,97.16,8047.0,79.183,79.2726,79.1341,79.1667,8047.0
2016-01-08 13:05:00,97.11,97.11,96.9,96.91,9938.0,79.1259,79.1259,78.9548,78.963,9938.0
2016-01-08 13:10:00,96.95,96.95,96.73,96.75,8255.0,78.9956,78.9956,78.8163,78.8326,8255.0
2016-01-08 13:15:00,96.8,96.95,96.69,96.95,3692.0,78.8734,78.9956,78.7837,78.9956,3692.0
2016-01-08 13:20:00,96.91,96.96,96.73,96.82,4884.0,78.963,79.0037,78.8163,78.8896,4884.0
2016-01-08 13:25:00,96.7,96.93,96.66,96.88,3915.0,78.7919,78.9793,78.7593,78.9385,3915.0
2016-01-08 13:30:00,96.84,97.08,96.84,97.08,2636.0,78.9059,79.1015,78.9059,79.1015,2636.0
2016-01-08 13:35:00,97.1,97.19,97.0,97.15,9068.0,79.1178,79.1911,79.0363,79.1585,9068.0
2016-01-08 13:40:00,97.19,97.2,97.0,97.06,9241.0,79.1911,79.1993,79.0363,79.0852,9241.0
2016-01-08 13:45:00,97.04,97.05,96.83,96.83,16256.0,79.0689,79.0771,78.8978,78.8978,16256.0
2016-01-08 13:50:00,96.87,96.95,96.83,96.92,3974.0,78.9304,78.9956,78.8978,78.9711,3974.0
2016-01-08 13:55:00,96.97,96.99,96.82,96.87,3785.0,79.0119,79.0282,78.8896,78.9304,3785.0
2016-01-08 14:00:00,96.87,97.07,96.81,96.89,14628.0,78.9304,79.0933,78.8815,78.9467,14628.0
2016-01-08 14:05:00,96.93,96.94,96.81,96.83,5236.0,78.9793,78.9874,78.8815,78.8978,5236.0
2016-01-08 14:10:00,96.84,96.84,96.63,96.69,8515.0,78.9059,78.9059,78.7348,78.7837,8515.0
2016-01-08 14:15:00,96.57,96.63,96.44,96.56,9371.0,78.6859,78.7348,78.58,78.6778,9371.0
2016-01-08 14:20:00,96.55,96.56,96.21,96.28,12095.0,78.6696,78.6778,78.3926,78.4497,12095.0
2016-01-08 14:25:00,96.22,96.28,96.06,96.08,19859.0,78.4008,78.4497,78.2704,78.2867,19859.0
2016-01-08 14:30:00,96.04,96.21,96.02,96.08,24782.0,78.2541,78.3926,78.2378,78.2867,24782.0
2016-01-08 14:35:00,96.11,96.13,95.94,95.94,9498.0,78.3111,78.3274,78.1726,78.1726,9498.0
2016-01-08 14:40:00,95.93,96.11,95.87,96.11,25996.0,78.1645,78.3111,78.1156,78.3111,25996.0
2016-01-08 14:45:00,96.08,96.17,95.96,96.08,22246.0,78.2867,78.36,78.1889,78.2867,22246.0
2016-01-08 14:50:00,96.08,96.1,95.91,96.01,26130.0,78.2867,78.303,78.1482,78.2297,26130.0
2016-01-08 14:55:00,96.01,96.15,95.88,95.9,8947.0,78.2297,78.3437,78.1237,78.14,8947.0
2016-01-08 15:00:00,95.92,96.09,95.85,96.01,9139.0,78.1563,78.2948,78.0993,78.2297,9139.0
2016-01-08 15:05:00,96.0,96.01,95.77,95.84,18489.0,78.2215,78.2297,78.0341,78.0911,18489.0
2016-01-08 15:10:00,95.87,95.93,95.68,95.72,11098.0,78.1156,78.1645,77.9608,77.9934,11098.0
2016-01-08 15:15:00,95.69,95.89,95.52,95.62,25112.0,77.9689,78.1319,77.8304,77.9119,25112.0
2016-01-08 15:20:00,95.56,95.72,95.11,95.66,47625.0,77.863,77.9934,77.4963,77.9445,47625.0
2016-01-08 15:25:00,95.66,95.72,95.24,95.32,21116.0,77.9445,77.9934,77.6023,77.6674,21116.0
2016-01-08 15:30:00,95.31,95.31,95.07,95.16,24118.0,77.6593,77.6593,77.4637,77.5371,24118.0
2016-01-08 15:35:00,95.19,95.36,95.04,95.25,55410.0,77.5615,77.7,77.4393,77.6104,55410.0
2016-01-08 15:40:00,95.25,95.38,95.07,95.07,62240.0,77.6104,77.7163,77.4637,77.4637,62240.0
2016-01-08 15:45:00,95.06,95.09,94.94,95.02,56461.0,77.4556,77.48,77.3578,77.423,56461.0
2016-01-08 15:50:00,94.99,95.14,94.91,94.95,72742.0,77.3985,77.5208,77.3334,77.366,72742.0
2016-01-08 15:55:00,94.94,95.06,94.75,94.93,84407.0,77.3578,77.4556,77.203,77.3497,84407.0
2016-01-11 09:30:00,96.04,96.18,95.24,95.42,41388.0,78.2541,78.3682,77.6023,77.7489,41388.0
2016-01-11 09:35:00,95.42,95.43,95.06,95.33,28091.0,77.7489,77.7571,77.4556,77.6756,28091.0
2016-01-11 09:40:00,95.33,95.43,95.11,95.28,20413.0,77.6756,77.7571,77.4963,77.6348,20413.0
2016-01-11 09:45:00,95.26,95.3,94.93,94.93,14439.0,77.6185,77.6511,77.3497,77.3497,14439.0
2016-01-11 09:50:00,94.97,95.01,94.72,94.78,17174.0,77.3823,77.4148,77.1786,77.2274,17174.0
2016-01-11 09:55:00,94.76,94.87,94.56,94.68,24957.0,77.2111,77.3008,77.0482,77.146,24957.0
2016-01-11 10:00:00,94.68,95.03,94.59,94.89,39933.0,77.146,77.4311,77.0726,77.3171,39933.0
2016-01-11 10:05:00,94.86,95.1,94.84,95.09,16782.0,77.2926,77.4882,77.2763,77.48,16782.0
2016-01-11 10:10:00,95.1,95.4,95.1,95.23,11022.0,77.4882,77.7326,77.4882,77.5941,11022.0
2016-01-11 10:15:00,95.17,95.22,94.97,95.15,11796.0,77.5452,77.586,77.3823,77.5289,11796.0
2016-01-11 10:20:00,95.22,95.62,95.18,95.52,34637.0,77.586,77.9119,77.5534,77.8304,34637.0
2016-01-11 10:25:00,95.53,95.64,95.44,95.49,10768.0,77.8385,77.9282,77.7652,77.806,10768.0
2016-01-11 10:30:00,95.51,95.68,95.37,95.68,13389.0,77.8222,77.9608,77.7082,77.9608,13389.0
2016-01-11 10:35:00,95.68,95.8,95.38,95.38,17062.0,77.9608,78.0585,77.7163,77.7163,17062.0
2016-01-11 10:40:00,95.41,95.51,95.3,95.47,20508.0,77.7408,77.8222,77.6511,77.7897,20508.0
2016-01-11 10:45:00,95.44,95.52,95.11,95.14,9697.0,77.7652,77.8304,77.4963,77.5208,9697.0
2016-01-11 10:50:00,95.2,95.3,94.9,94.98,11991.0,77.5697,77.6511,77.3252,77.3904,11991.0
2016-01-11 10:55:00,94.98,95.01,94.57,94.73,19973.0,77.3904,77.4148,77.0563,77.1867,19973.0
2016-01-11 11:00:00,94.69,94.71,94.46,94.54,16893.0,77.1541,77.1704,76.9667,77.0319,16893.0
2016-01-11 11:05:00,94.55,94.71,94.49,94.71,13232.0,77.04,77.1704,76.9911,77.1704,13232.0
2016-01-11 11:10:00,94.77,95.07,94.73,95.04,20103.0,77.2193,77.4637,77.1867,77.4393,20103.0
2016-01-11 11:15:00,95.06,95.24,95.05,95.1,11638.0,77.4556,77.6023,77.4474,77.4882,11638.0
2016-01-11 11:20:00,95.1,95.24,94.92,95.08,13102.0,77.4882,77.6023,77.3415,77.4719,13102.0
2016-01-11 11:25:00,95.06,95.2,94.99,95.0,28533.0,77.4556,77.5697,77.3985,77.4067,28533.0
2016-01-11 11:30:00,95.03,95.1,94.93,95.01,33863.0,77.4311,77.4882,77.3497,77.4148,33863.0
2016-01-11 11:35:00,95.0,95.24,94.98,95.07,14312.0,77.4067,77.6023,77.3904,77.4637,14312.0
2016-01-11 11:40:00,95.05,95.25,94.91,94.95,10847.0,77.4474,77.6104,77.3334,77.366,10847.0
2016-01-11 11:45:00,94.97,95.2,94.92,95.12,10474.0,77.3823,77.5697,77.3415,77.5045,10474.0
2016-01-11 11:50:00,95.11,95.29,95.09,95.27,4605.0,77.4963,77.643,77.48,77.6267,4605.0
2016-01-11 11:55:00,95.24,95.29,94.99,95.09,8586.0,77.6023,77.643,77.3985,77.48,8586.0
2016-01-11 12:00:00,95.09,95.14,95.02,95.08,11185.0,77.48,77.5208,77.423,77.4719,11185.0
2016-01-11 12:05:00,95.05,95.16,95.0,95.02,6626.0,77.4474,77.5371,77.4067,77.423,6626.0
2016-01-11 12:10:00,95.01,95.06,94.8,94.88,13668.0,77.4148,77.4556,77.2437,77.3089,13668.0
2016-01-11 12:15:00,94.92,95.02,94.87,94.92,24046.0,77.3415,77.423,77.3008,77.3415,24046.0
2016-01-11 12:20:00,94.9,94.91,94.73,94.84,15220.0,77.3252,77.3334,77.1867,77.2763,15220.0
2016-01-11 12:25:00,94.81,94.88,94.59,94.61,17018.0,77.2519,77.3089,77.0726,77.0889,17018.0
2016-01-11 12:30:00,94.66,94.81,94.61,94.81,10531.0,77.1297,77.2519,77.0889,77.2519,10531.0
2016-01-11 12:35:00,94.8,94.85,94.66,94.7,10565.0,77.2437,77.2845,77.1297,77.1623,10565.0
2016-01-11 12:40:00,94.67,94.9,94.61,94.9,14102.0,77.1378,77.3252,77.0889,77.3252,14102.0
2016-01-11 12:45:00,94.87,94.9,94.73,94.84,10702.0,77.3008,77.3252,77.1867,77.2763,10702.0
2016-01-11 12:50:00,94.85,94.86,94.65,94.68,18561.0,77.2845,77.2926,77.1215,77.146,18561.0
2016-01-11 12:55:00,94.68,94.9,94.66,94.77,15042.0,77.146,77.3252,77.1297,77.2193,15042.0
2016-01-11 13:00:00,94.8,94.9,94.74,94.89,16478.0,77.2437,77.3252,77.1948,77.3171,16478.0
2016-01-11 13:05:00,94.9,94.9,94.66,94.68,6701.0,77.3252,77.3252,77.1297,77.146,6701.0
2016-01-11 13:10:00,94.65,94.73,94.39,94.45,18318.0,77.1215,77.1867,76.9097,76.9586,18318.0
2016-01-11 13:15:00,94.44,94.64,94.44,94.58,13176.0,76.9504,77.1134,76.9504,77.0645,13176.0
2016-01-11 13:20:00,94.6,94.61,94.44,94.46,7677.0,77.0808,77.0889,76.9504,76.9667,7677.0
2016-01-11 13:25:00,94.42,94.43,94.1,94.14,13310.0,76.9341,76.9423,76.6734,76.706,13310.0
2016-01-11 13:30:00,94.2,94.42,94.19,94.38,13811.0,76.7549,76.9341,76.7467,76.9015,13811.0
2016-01-11 13:35:00,94.38,94.42,94.19,94.33,26831.0,76.9015,76.9341,76.7467,76.8608,26831.0
2016-01-11 13:40:00,94.36,94.48,94.29,94.3,6875.0,76.8852,76.983,76.8282,76.8363,6875.0
2016-01-11 13:45:00,94.27,94.36,94.25,94.27,11594.0,76.8119,76.8852,76.7956,76.8119,11594.0
2016-01-11 13:50:00,94.28,94.35,94.16,94.32,10551.0,76.82,76.8771,76.7223,76.8526,10551.0
2016-01-11 13:55:00,94.35,94.37,94.21,94.24,10342.0,76.8771,76.8934,76.763,76.7874,10342.0
2016-01-11 14:00:00,94.22,94.4,94.13,94.4,21349.0,76.7711,76.9178,76.6978,76.9178,21349.0
2016-01-11 14:05:00,94.36,94.68,94.36,94.66,8030.0,76.8852,77.146,76.8852,77.1297,8030.0
2016-01-11 14:10:00,94.64,94.9,94.61,94.63,15159.0,77.1134,77.3252,77.0889,77.1052,15159.0
2016-01-11 14:15:00,94.66,94.94,94.66,94.79,13731.0,77.1297,77.3578,77.1297,77.2356,13731.0
2016-01-11 14:20:00,94.8,94.9,94.67,94.87,9345.0,77.2437,77.3252,77.1378,77.3008,9345.0
2016-01-11 14:25:00,94.89,95.13,94.83,95.06,14102.0,77.3171,77.5126,77.2682,77.4556,14102.0
2016-01-11 14:30:00,95.06,95.11,94.82,94.95,9940.0,77.4556,77.4963,77.26,77.366,9940.0
2016-01-11 14:35:00,94.97,95.06,94.79,95.06,8170.0,77.3823,77.4556,77.2356,77.4556,8170.0
2016-01-11 14:40:00,95.02,95.14,94.87,95.03,8993.0,77.423,77.5208,77.3008,77.4311,8993.0
2016-01-11 14:45:00,95.03,95.07,94.88,94.93,6494.0,77.4311,77.4637,77.3089,77.3497,6494.0
2016-01-11 14:50:00,94.9,94.97,94.84,94.91,11831.0,77.3252,77.3823,77.2763,77.3334,11831.0
2016-01-11 14:55:00,94.94,95.0,94.85,94.88,19325.0,77.3578,77.4067,77.2845,77.3089,19325.0
2016-01-11 15:00:00,94.9,94.95,94.78,94.83,20158.0,77.3252,77.366,77.2274,77.2682,20158.0
2016-01-11 15:05:00,94.8,94.81,94.55,94.67,16718.0,77.2437,77.2519,77.04,77.1378,16718.0
2016-01-11 15:10:00,94.67,94.72,94.56,94.58,23748.0,77.1378,77.1786,77.0482,77.0645,23748.0
2016-01-11 15:15:00,94.57,94.63,94.44,94.59,20571.0,77.0563,77.1052,76.9504,77.0726,20571.0
2016-01-11 15:20:00,94.57,94.89,94.53,94.89,32260.0,77.0563,77.3171,77.0237,77.3171,32260.0
2016-01-11 15:25:00,94.9,95.22,94.87,95.11,31702.0,77.3252,77.586,77.3008,77.4963,31702.0
2016-01-11 15:30:00,95.15,95.47,95.09,95.44,35981.0,77.5289,77.7897,77.48,77.7652,35981.0
2016-01-11 15:35:00,95.53,95.85,95.34,95.74,40380.0,77.8385,78.0993,77.6837,78.0097,40380.0
2016-01-11 15:40:00,95.71,95.94,95.69,95.92,34766.0,77.9852,78.1726,77.9689,78.1563,34766.0
2016-01-11 15:45:00,95.95,96.04,95.65,95.78,75262.0,78.1808,78.2541,77.9363,78.0422,75262.0
2016-01-11 15:50:00,95.79,95.88,95.68,95.86,49572.0,78.0504,78.1237,77.9608,78.1074,49572.0
2016-01-11 15:55:00,95.86,95.88,95.65,95.65,123213.0,78.1074,78.1237,77.9363,77.9363,123213.0
2016-01-12 09:30:00,96.81,96.98,96.2,96.32,17211.0,78.8815,79.02,78.3845,78.4822,17211.0
2016-01-12 09:35:00,96.42,96.49,95.9,95.9,17084.0,78.5637,78.6208,78.14,78.14,17084.0
2016-01-12 09:40:00,95.85,96.52,95.85,96.39,10385.0,78.0993,78.6452,78.0993,78.5393,10385.0
2016-01-12 09:45:00,96.41,96.64,96.4,96.49,5277.0,78.5556,78.743,78.5474,78.6208,5277.0
2016-01-12 09:50:00,96.53,96.6,96.24,96.24,11698.0,78.6534,78.7104,78.4171,78.4171,11698.0
2016-01-12 09:55:00,96.16,96.37,96.09,96.31,6350.0,78.3519,78.523,78.2948,78.4741,6350.0
2016-01-12 10:00:00,96.31,96.34,95.93,96.02,17302.0,78.4741,78.4985,78.1645,78.2378,17302.0
2016-01-12 10:05:00,96.0,96.05,95.72,95.77,4350.0,78.2215,78.2622,77.9934,78.0341,4350.0
2016-01-12 10:10:00,95.83,95.96,95.65,95.65,5709.0,78.083,78.1889,77.9363,77.9363,5709.0
2016-01-12 10:15:00,95.68,95.7,95.47,95.6,4804.0,77.9608,77.9771,77.7897,77.8956,4804.0
2016-01-12 10:20:00,95.59,95.67,95.32,95.32,3596.0,77.8874,77.9526,77.6674,77.6674,3596.0
2016-01-12 10:25:00,95.37,95.56,95.31,95.47,4532.0,77.7082,77.863,77.6593,77.7897,4532.0
2016-01-12 10:30:00,95.47,95.83,95.46,95.77,4652.0,77.7897,78.083,77.7815,78.0341,4652.0
2016-01-12 10:35:00,95.8,95.81,95.51,95.64,10497.0,78.0585,78.0667,77.8222,77.9282,10497.0
2016-01-12 10:40:00,95.67,95.67,95.47,95.58,4008.0,77.9526,77.9526,77.7897,77.8793,4008.0
2016-01-12 10:45:00,95.54,95.59,95.41,95.41,8263.0,77.8467,77.8874,77.7408,77.7408,8263.0
2016-01-12 10:50:00,95.43,95.57,95.32,95.48,2216.0,77.7571,77.8711,77.6674,77.7978,2216.0
2016-01-12 10:55:00,95.53,95.7,95.53,95.66,4833.0,77.8385,77.9771,77.8385,77.9445,4833.0
2016-01-12 11:00:00,95.64,95.75,95.56,95.65,8131.0,77.9282,78.0178,77.863,77.9363,8131.0
2016-01-12 11:05:00,95.57,95.7,95.49,95.64,7878.0,77.8711,77.9771,77.806,77.9282,7878.0
2016-01-12 11:10:00,95.59,95.62,95.33,95.33,4091.0,77.8874,77.9119,77.6756,77.6756,4091.0
2016-01-12 11:15:00,95.44,95.53,95.38,95.42,4556.0,77.7652,77.8385,77.7163,77.7489,4556.0
2016-01-12 11:20:00,95.47,95.48,95.32,95.32,3464.0,77.7897,77.7978,77.6674,77.6674,3464.0
2016-01-12 11:25:00,95.31,95.38,95.19,95.27,3541.0,77.6593,77.7163,77.5615,77.6267,3541.0
2016-01-12 11:30:00,95.24,95.24,94.92,95.04,5760.0,77.6023,77.6023,77.3415,77.4393,5760.0
2016-01-12 11:35:00,94.98,95.02,94.71,94.8,8286.0,77.3904,77.423,77.1704,77.2437,8286.0
2016-01-12 11:40:00,94.82,95.14,94.82,95.04,64240.0,77.26,77.5208,77.26,77.4393,64240.0
2016-01-12 11:45:00,95.0,95.12,94.84,95.11,37687.0,77.4067,77.5045,77.2763,77.4963,37687.0
2016-01-12 11:50:00,95.14,95.17,94.99,95.01,10212.0,77.5208,77.5452,77.3985,77.4148,10212.0
2016-01-12 11:55:00,95.01,95.11,95.01,95.03,6010.0,77.4148,77.4963,77.4148,77.4311,6010.0
2016-01-12 12:00:00,95.02,95.46,95.02,95.44,5166.0,77.423,77.7815,77.423,77.7652,5166.0
2016-01-12 12:05:00,95.48,95.55,95.45,95.47,5319.0,77.7978,77.8548,77.7734,77.7897,5319.0
2016-01-12 12:10:00,95.48,95.48,95.23,95.33,4049.0,77.7978,77.7978,77.5941,77.6756,4049.0
2016-01-12 12:15:00,95.32,95.32,95.09,95.09,5168.0,77.6674,77.6674,77.48,77.48,5168.0
2016-01-12 12:20:00,95.12,95.14,94.96,94.96,4616.0,77.5045,77.5208,77.3741,77.3741,4616.0
2016-01-12 12:25:00,95.0,95.2,95.0,95.13,2568.0,77.4067,77.5697,77.4067,77.5126,2568.0
2016-01-12 12:30:00,95.09,95.17,94.98,95.05,3727.0,77.48,77.5452,77.3904,77.4474,3727.0
2016-01-12 12:35:00,94.99,94.99,94.74,94.87,7536.0,77.3985,77.3985,77.1948,77.3008,7536.0
2016-01-12 12:40:00,94.88,94.95,94.79,94.83,6683.0,77.3089,77.366,77.2356,77.2682,6683.0
2016-01-12 12:45:00,94.83,95.09,94.77,95.0,4010.0,77.2682,77.48,77.2193,77.4067,4010.0
2016-01-12 12:50:00,95.06,95.13,94.91,94.95,7357.0,77.4556,77.5126,77.3334,77.366,7357.0
2016-01-12 12:55:00,95.0,95.03,94.8,94.84,5363.0,77.4067,77.4311,77.2437,77.2763,5363.0
2016-01-12 13:00:00,94.92,95.19,94.91,95.06,4131.0,77.3415,77.5615,77.3334,77.4556,4131.0
2016-01-12 13:05:00,95.09,95.15,95.01,95.08,3710.0,77.48,77.5289,77.4148,77.4719,3710.0
2016-01-12 13:10:00,95.05,95.31,95.02,95.28,4712.0,77.4474,77.6593,77.423,77.6348,4712.0
2016-01-12 13:15:00,95.29,95.29,95.14,95.18,5651.0,77.643,77.643,77.5208,77.5534,5651.0
2016-01-12 13:20:00,95.21,95.21,95.01,95.01,5389.0,77.5778,77.5778,77.4148,77.4148,5389.0
2016-01-12 13:25:00,95.02,95.08,94.94,94.94,6912.0,77.423,77.4719,77.3578,77.3578,6912.0
2016-01-12 13:30:00,94.93,94.99,94.81,94.91,4587.0,77.3497,77.3985,77.2519,77.3334,4587.0
2016-01-12 13:35:00,94.96,95.04,94.88,94.95,9597.0,77.3741,77.4393,77.3089,77.366,9597.0
2016-01-12 13:40:00,94.87,95.23,94.86,95.23,3485.0,77.3008,77.5941,77.2926,77.5941,3485.0
2016-01-12 13:45:00,95.28,95.38,95.25,95.34,3877.0,77.6348,77.7163,77.6104,77.6837,3877.0
2016-01-12 13:50:00,95.44,95.55,95.33,95.37,7144.0,77.7652,77.8548,77.6756,77.7082,7144.0
2016-01-12 13:55:00,95.4,95.4,95.2,95.2,5133.0,77.7326,77.7326,77.5697,77.5697,5133.0
2016-01-12 14:00:00,95.18,95.21,94.95,94.95,5832.0,77.5534,77.5778,77.366,77.366,5832.0
2016-01-12 14:05:00,94.93,94.95,94.82,94.82,3673.0,77.3497,77.366,77.26,77.26,3673.0
2016-01-12 14:10:00,94.84,94.99,94.78,94.9,9710.0,77.2763,77.3985,77.2274,77.3252,9710.0
2016-01-12 14:15:00,94.84,94.93,94.74,94.9,7176.0,77.2763,77.3497,77.1948,77.3252,7176.0
2016-01-12 14:20:00,94.84,95.15,94.78,95.15,8850.0,77.2763,77.5289,77.2274,77.5289,8850.0
2016-01-12 14:25:00,95.15,95.24,95.06,95.18,6526.0,77.5289,77.6023,77.4556,77.5534,6526.0
2016-01-12 14:30:00,95.08,95.37,95.08,95.37,5689.0,77.4719,77.7082,77.4719,77.7082,5689.0
2016-01-12 14:35:00,95.38,95.52,95.27,95.5,9058.0,77.7163,77.8304,77.6267,77.8141,9058.0
2016-01-12 14:40:00,95.51,95.51,95.22,95.22,7266.0,77.8222,77.8222,77.586,77.586,7266.0
2016-01-12 14:45:00,95.27,95.43,95.22,95.33,5496.0,77.6267,77.7571,77.586,77.6756,5496.0
2016-01-12 14:50:00,95.31,95.64,95.28,95.61,7170.0,77.6593,77.9282,77.6348,77.9037,7170.0
2016-01-12 14:55:00,95.64,95.7,95.52,95.6,6766.0,77.9282,77.9771,77.8304,77.8956,6766.0
2016-01-12 15:00:00,95.56,95.61,95.31,95.37,8065.0,77.863,77.9037,77.6593,77.7082,8065.0
2016-01-12 15:05:00,95.37,95.43,95.2,95.2,10391.0,77.7082,77.7571,77.5697,77.5697,10391.0
2016-01-12 15:10:00,95.24,95.37,95.17,95.33,12434.0,77.6023,77.7082,77.5452,77.6756,12434.0
2016-01-12 15:15:00,95.33,95.71,95.32,95.71,7467.0,77.6756,77.9852,77.6674,77.9852,7467.0
2016-01-12 15:20:00,95.71,95.92,95.67,95.9,8627.0,77.9852,78.1563,77.9526,78.14,8627.0
2016-01-12 15:25:00,95.96,96.09,95.87,95.92,9056.0,78.1889,78.2948,78.1156,78.1563,9056.0
2016-01-12 15:30:00,95.9,95.9,95.79,95.8,11696.0,78.14,78.14,78.0504,78.0585,11696.0
2016-01-12 15:35:00,95.81,96.07,95.73,95.76,12818.0,78.0667,78.2785,78.0015,78.026,12818.0
2016-01-12 15:40:00,95.77,96.2,95.77,96.2,13218.0,78.0341,78.3845,78.0341,78.3845,13218.0
2016-01-12 15:45:00,96.18,96.4,96.18,96.29,19979.0,78.3682,78.5474,78.3682,78.4578,19979.0
2016-01-12 15:50:00,96.27,96.36,96.14,96.33,18937.0,78.4415,78.5148,78.3356,78.4904,18937.0
2016-01-12 15:55:00,96.31,96.36,96.13,96.15,49463.0,78.4741,78.5148,78.3274,78.3437,49463.0
2016-01-13 09:30:00,96.34,96.34,95.19,95.84,39771.0,78.4985,78.4985,77.5615,78.0911,39771.0
2016-01-13 09:35:00,96.16,96.39,95.77,96.35,14047.0,78.3519,78.5393,78.0341,78.5067,14047.0
2016-01-13 09:40:00,96.46,96.46,95.66,95.66,10209.0,78.5963,78.5963,77.9445,77.9445,10209.0
2016-01-13 09:45:00,95.65,95.69,95.06,95.32,8809.0,77.9363,77.9689,77.4556,77.6674,8809.0
2016-01-13 09:50:00,95.33,95.34,95.1,95.3,7935.0,77.6756,77.6837,77.4882,77.6511,7935.0
2016-01-13 09:55:00,95.28,95.76,95.18,95.45,16003.0,77.6348,78.026,77.5534,77.7734,16003.0
2016-01-13 10:00:00,95.5,95.76,95.34,95.51,10514.0,77.8141,78.026,77.6837,77.8222,10514.0
2016-01-13 10:05:00,95.59,95.79,95.48,95.79,9240.0,77.8874,78.0504,77.7978,78.0504,9240.0
2016-01-13 10:10:00,95.85,95.92,95.46,95.51,10050.0,78.0993,78.1563,77.7815,77.8222,10050.0
2016-01-13 10:15:00,95.49,95.56,95.26,95.33,16425.0,77.806,77.863,77.6185,77.6756,16425.0
2016-01-13 10:20:00,95.32,95.38,94.94,94.99,35668.0,77.6674,77.7163,77.3578,77.3985,35668.0
2016-01-13 10:25:00,94.97,94.99,94.78,94.92,21880.0,77.3823,77.3985,77.2274,77.3415,21880.0
2016-01-13 10:30:00,94.87,94.89,94.11,94.12,40019.0,77.3008,77.3171,76.6815,76.6897,40019.0
2016-01-13 10:35:00,94.15,94.27,94.02,94.02,41015.0,76.7141,76.8119,76.6082,76.6082,41015.0
2016-01-13 10:40:00,93.96,94.55,93.92,94.51,9188.0,76.5593,77.04,76.5267,77.0074,9188.0
2016-01-13 10:45:00,94.54,94.58,94.33,94.52,8885.0,77.0319,77.0645,76.8608,77.0156,8885.0
2016-01-13 10:50:00,94.56,94.77,94.56,94.75,17726.0,77.0482,77.2193,77.0482,77.203,17726.0
2016-01-13 10:55:00,94.72,95.15,94.65,95.12,50048.0,77.1786,77.5289,77.1215,77.5045,50048.0
2016-01-13 11:00:00,95.09,95.32,95.05,95.07,25356.0,77.48,77.6674,77.4474,77.4637,25356.0
2016-01-13 11:05:00,95.11,95.15,94.88,94.9,3463.0,77.4963,77.5289,77.3089,77.3252,3463.0
2016-01-13 11:10:00,94.91,95.1,94.85,95.05,7237.0,77.3334,77.4882,77.2845,77.4474,7237.0
2016-01-13 11:15:00,95.06,95.24,95.06,95.2,6642.0,77.4556,77.6023,77.4556,77.5697,6642.0
2016-01-13 11:20:00,95.22,95.3,95.08,95.09,7278.0,77.586,77.6511,77.4719,77.48,7278.0
2016-01-13 11:25:00,95.1,95.1,94.93,95.08,4653.0,77.4882,77.4882,77.3497,77.4719,4653.0
2016-01-13 11:30:00,95.1,95.17,94.85,94.92,6150.0,77.4882,77.5452,77.2845,77.3415,6150.0
2016-01-13 11:35:00,94.94,95.03,94.8,94.85,7537.0,77.3578,77.4311,77.2437,77.2845,7537.0
2016-01-13 11:40:00,94.82,94.9,94.72,94.72,7462.0,77.26,77.3252,77.1786,77.1786,7462.0
2016-01-13 11:45:00,94.71,94.71,94.25,94.25,5462.0,77.1704,77.1704,76.7956,76.7956,5462.0
2016-01-13 11:50:00,94.3,94.46,94.24,94.39,24719.0,76.8363,76.9667,76.7874,76.9097,24719.0
2016-01-13 11:55:00,94.35,94.4,94.21,94.29,5634.0,76.8771,76.9178,76.763,76.8282,5634.0
2016-01-13 12:00:00,94.24,94.42,94.24,94.38,7901.0,76.7874,76.9341,76.7874,76.9015,7901.0
2016-01-13 12:05:00,94.33,94.42,94.24,94.4,6395.0,76.8608,76.9341,76.7874,76.9178,6395.0
2016-01-13 12:10:00,94.41,94.55,94.33,94.48,5867.0,76.926,77.04,76.8608,76.983,5867.0
2016-01-13 12:15:00,94.51,94.66,94.47,94.52,6250.0,77.0074,77.1297,76.9748,77.0156,6250.0
2016-01-13 12:20:00,94.51,94.84,94.48,94.84,6588.0,77.0074,77.2763,76.983,77.2763,6588.0
2016-01-13 12:25:00,94.77,94.87,94.69,94.77,11211.0,77.2193,77.3008,77.1541,77.2193,11211.0
2016-01-13 12:30:00,94.77,94.79,94.37,94.49,10970.0,77.2193,77.2356,76.8934,76.9911,10970.0
2016-01-13 12:35:00,94.49,94.57,94.38,94.41,6899.0,76.9911,77.0563,76.9015,76.926,6899.0
2016-01-13 12:40:00,94.38,94.43,94.3,94.36,33393.0,76.9015,76.9423,76.8363,76.8852,33393.0
2016-01-13 12:45:00,94.35,94.54,94.33,94.38,22370.0,76.8771,77.0319,76.8608,76.9015,22370.0
2016-01-13 12:50:00,94.36,94.37,94.19,94.28,47151.0,76.8852,76.8934,76.7467,76.82,47151.0
2016-01-13 12:55:00,94.27,94.35,94.23,94.35,20015.0,76.8119,76.8771,76.7793,76.8771,20015.0
2016-01-13 13:00:00,94.32,94.37,94.22,94.37,16715.0,76.8526,76.8934,76.7711,76.8934,16715.0
2016-01-13 13:05:00,94.32,94.34,94.16,94.34,64547.0,76.8526,76.8689,76.7223,76.8689,64547.0
2016-01-13 13:10:00,94.32,94.32,94.12,94.29,65185.0,76.8526,76.8526,76.6897,76.8282,65185.0
2016-01-13 13:15:00,94.29,94.29,94.02,94.03,7338.0,76.8282,76.8282,76.6082,76.6163,7338.0
2016-01-13 13:20:00,93.99,94.02,93.81,93.9,7472.0,76.5837,76.6082,76.4371,76.5104,7472.0
2016-01-13 13:25:00,93.85,93.93,93.78,93.82,5475.0,76.4697,76.5349,76.4126,76.4452,5475.0
2016-01-13 13:30:00,93.79,93.92,93.78,93.88,6373.0,76.4208,76.5267,76.4126,76.4941,6373.0
2016-01-13 13:35:00,93.9,93.95,93.78,93.78,10072.0,76.5104,76.5511,76.4126,76.4126,10072.0
2016-01-13 13:40:00,93.78,93.8,93.57,93.57,13636.0,76.4126,76.4289,76.2415,76.2415,13636.0
2016-01-13 13:45:00,93.52,93.57,93.42,93.5,10522.0,76.2008,76.2415,76.1193,76.1845,10522.0
2016-01-13 13:50:00,93.46,93.76,93.44,93.53,8609.0,76.1519,76.3963,76.1356,76.2089,8609.0
2016-01-13 13:55:00,93.59,93.64,93.43,93.46,15948.0,76.2578,76.2986,76.1274,76.1519,15948.0
2016-01-13 14:00:00,93.44,93.68,93.39,93.57,23212.0,76.1356,76.3312,76.0949,76.2415,23212.0
2016-01-13 14:05:00,93.54,93.65,93.42,93.57,9676.0,76.2171,76.3067,76.1193,76.2415,9676.0
2016-01-13 14:10:00,93.53,93.77,93.45,93.72,15214.0,76.2089,76.4045,76.1437,76.3637,15214.0
2016-01-13 14:15:00,93.71,93.83,93.55,93.83,59559.0,76.3556,76.4534,76.2252,76.4534,59559.0
2016-01-13 14:20:00,93.74,93.82,93.61,93.65,65463.0,76.38,76.4452,76.2741,76.3067,65463.0
2016-01-13 14:25:00,93.68,93.68,93.26,93.53,11036.0,76.3312,76.3312,75.9889,76.2089,11036.0
2016-01-13 14:30:00,93.45,93.45,92.75,92.8,28171.0,76.1437,76.1437,75.5734,75.6141,28171.0
2016-01-13 14:35:00,92.68,92.98,92.67,92.87,23027.0,75.5163,75.7608,75.5082,75.6712,23027.0
2016-01-13 14:40:00,92.86,92.86,92.25,92.34,8667.0,75.663,75.663,75.166,75.2393,8667.0
2016-01-13 14:45:00,92.34,92.57,92.31,92.57,13458.0,75.2393,75.4267,75.2149,75.4267,13458.0
2016-01-13 14:50:00,92.59,93.0,92.59,93.0,14610.0,75.443,75.7771,75.443,75.7771,14610.0
2016-01-13 14:55:00,93.0,93.18,92.96,93.16,21681.0,75.7771,75.9237,75.7445,75.9075,21681.0
2016-01-13 15:00:00,93.16,93.25,93.04,93.17,14733.0,75.9075,75.9808,75.8097,75.9156,14733.0
2016-01-13 15:05:00,93.13,93.34,93.11,93.16,12693.0,75.883,76.0541,75.8667,75.9075,12693.0
2016-01-13 15:10:00,93.14,93.17,92.89,92.89,22833.0,75.8912,75.9156,75.6875,75.6875,22833.0
2016-01-13 15:15:00,92.83,93.24,92.82,93.14,20577.0,75.6386,75.9726,75.6304,75.8912,20577.0
2016-01-13 15:20:00,93.11,93.13,92.99,93.13,21038.0,75.8667,75.883,75.7689,75.883,21038.0
2016-01-13 15:25:00,93.07,93.32,93.06,93.09,18506.0,75.8341,76.0378,75.826,75.8504,18506.0
2016-01-13 15:30:00,93.04,93.18,92.92,92.94,27915.0,75.8097,75.9237,75.7119,75.7282,27915.0
2016-01-13 15:35:00,92.93,92.93,92.62,92.77,19675.0,75.72,75.72,75.4675,75.5897,19675.0
2016-01-13 15:40:00,92.79,92.95,92.72,92.72,30184.0,75.606,75.7363,75.5489,75.5489,30184.0
2016-01-13 15:45:00,92.72,92.76,92.33,92.34,39136.0,75.5489,75.5815,75.2312,75.2393,39136.0
2016-01-13 15:50:00,92.39,92.5,92.29,92.48,47600.0,75.28,75.3697,75.1986,75.3534,47600.0
2016-01-13 15:55:00,92.47,92.55,92.32,92.42,83562.0,75.3452,75.4104,75.223,75.3045,83562.0
2016-01-14 09:30:00,92.95,92.98,92.47,92.52,22038.0,75.7363,75.7608,75.3452,75.386,22038.0
2016-01-14 09:35:00,92.55,92.58,91.84,92.02,17853.0,75.4104,75.4349,74.8319,74.9786,17853.0
2016-01-14 09:40:00,91.86,92.39,91.86,92.39,16347.0,74.8482,75.28,74.8482,75.28,16347.0
2016-01-14 09:45:00,92.31,92.36,91.8,91.84,15747.0,75.2149,75.2556,74.7993,74.8319,15747.0
2016-01-14 09:50:00,91.92,92.07,91.61,91.68,31674.0,74.8971,75.0193,74.6445,74.7015,31674.0
2016-01-14 09:55:00,91.62,91.69,91.37,91.47,16850.0,74.6526,74.7097,74.4489,74.5304,16850.0
2016-01-14 10:00:00,91.53,91.69,91.37,91.55,21659.0,74.5793,74.7097,74.4489,74.5956,21659.0
2016-01-14 10:05:00,91.64,92.0,91.63,91.66,17279.0,74.6689,74.9623,74.6608,74.6852,17279.0
2016-01-14 10:10:00,91.61,91.95,91.47,91.95,12236.0,74.6445,74.9215,74.5304,74.9215,12236.0
2016-01-14 10:15:00,91.99,92.5,91.99,92.45,12433.0,74.9541,75.3697,74.9541,75.3289,12433.0
2016-01-14 10:20:00,92.6,92.87,92.44,92.87,5182.0,75.4512,75.6712,75.3208,75.6712,5182.0
2016-01-14 10:25:00,92.88,93.17,92.72,93.1,11394.0,75.6793,75.9156,75.5489,75.8586,11394.0
2016-01-14 10:30:00,93.13,93.56,93.0,93.5,7705.0,75.883,76.2334,75.7771,76.1845,7705.0
2016-01-14 10:35:00,93.5,93.84,93.49,93.68,27187.0,76.1845,76.4615,76.1763,76.3312,27187.0
2016-01-14 10:40:00,93.71,93.98,93.62,93.95,27864.0,76.3556,76.5756,76.2823,76.5511,27864.0
2016-01-14 10:45:00,94.03,94.18,93.89,94.18,7616.0,76.6163,76.7386,76.5023,76.7386,7616.0
2016-01-14 10:50:00,94.11,94.24,94.01,94.01,10143.0,76.6815,76.7874,76.6,76.6,10143.0
2016-01-14 10:55:00,94.03,94.04,93.71,93.71,38533.0,76.6163,76.6245,76.3556,76.3556,38533.0
2016-01-14 11:00:00,93.67,93.8,93.36,93.37,18417.0,76.323,76.4289,76.0704,76.0786,18417.0
2016-01-14 11:05:00,93.33,93.67,93.33,93.55,27455.0,76.046,76.323,76.046,76.2252,27455.0
2016-01-14 11:10:00,93.6,93.72,93.49,93.67,6147.0,76.266,76.3637,76.1763,76.323,6147.0
2016-01-14 11:15:00,93.68,93.93,93.6,93.69,15786.0,76.3312,76.5349,76.266,76.3393,15786.0
2016-01-14 11:20:00,93.5,93.54,93.35,93.4,46631.0,76.1845,76.2171,76.0623,76.103,46631.0
2016-01-14 11:25:00,93.39,93.46,93.26,93.44,11607.0,76.0949,76.1519,75.9889,76.1356,11607.0
2016-01-14 11:30:00,93.48,93.54,93.42,93.51,12375.0,76.1682,76.2171,76.1193,76.1926,12375.0
2016-01-14 11:35:00,93.52,93.54,93.26,93.39,9773.0,76.2008,76.2171,75.9889,76.0949,9773.0
2016-01-14 11:40:00,93.51,93.74,93.5,93.74,4929.0,76.1926,76.38,76.1845,76.38,4929.0
2016-01-14 11:45:00,93.82,94.16,93.82,94.16,16414.0,76.4452,76.7223,76.4452,76.7223,16414.0
2016-01-14 11:50:00,94.16,94.23,94.02,94.18,14105.0,76.7223,76.7793,76.6082,76.7386,14105.0
2016-01-14 11:55:00,94.22,94.51,94.19,94.51,16282.0,76.7711,77.0074,76.7467,77.0074,16282.0
2016-01-14 12:00:00,94.5,94.74,94.48,94.48,12474.0,76.9993,77.1948,76.983,76.983,12474.0
2016-01-14 12:05:00,94.44,94.5,94.02,94.02,5314.0,76.9504,76.9993,76.6082,76.6082,5314.0
2016-01-14 12:10:00,93.95,94.02,93.86,93.96,5795.0,76.5511,76.6082,76.4778,76.5593,5795.0
2016-01-14 12:15:00,93.94,94.4,93.94,94.4,8992.0,76.543,76.9178,76.543,76.9178,8992.0
2016-01-14 12:20:00,94.41,94.44,94.22,94.37,4659.0,76.926,76.9504,76.7711,76.8934,4659.0
2016-01-14 12:25:00,94.46,94.76,94.4,94.65,22372.0,76.9667,77.2111,76.9178,77.1215,22372.0
2016-01-14 12:30:00,94.69,94.84,94.57,94.83,9616.0,77.1541,77.2763,77.0563,77.2682,9616.0
2016-01-14 12:35:00,94.78,95.12,94.76,95.08,7335.0,77.2274,77.5045,77.2111,77.4719,7335.0
2016-01-14 12:40:00,95.07,95.2,94.89,94.98,7482.0,77.4637,77.5697,77.3171,77.3904,7482.0
2016-01-14 12:45:00,94.94,95.16,94.9,94.97,13098.0,77.3578,77.5371,77.3252,77.3823,13098.0
2016-01-14 12:50:00,94.95,95.15,94.88,95.15,9552.0,77.366,77.5289,77.3089,77.5289,9552.0
2016-01-14 12:55:00,95.17,95.17,94.87,94.91,7330.0,77.5452,77.5452,77.3008,77.3334,7330.0
2016-01-14 13:00:00,94.76,95.12,94.76,95.07,8223.0,77.2111,77.5045,77.2111,77.4637,8223.0
2016-01-14 13:05:00,95.02,95.32,95.02,95.26,4402.0,77.423,77.6674,77.423,77.6185,4402.0
2016-01-14 13:10:00,95.32,95.4,95.11,95.11,3891.0,77.6674,77.7326,77.4963,77.4963,3891.0
2016-01-14 13:15:00,95.15,95.33,95.14,95.3,6853.0,77.5289,77.6756,77.5208,77.6511,6853.0
2016-01-14 13:20:00,95.29,95.52,95.28,95.51,5690.0,77.643,77.8304,77.6348,77.8222,5690.0
2016-01-14 13:25:00,95.57,95.62,95.4,95.51,8600.0,77.8711,77.9119,77.7326,77.8222,8600.0
2016-01-14 13:30:00,95.59,95.59,95.42,95.44,2834.0,77.8874,77.8874,77.7489,77.7652,2834.0
2016-01-14 13:35:00,95.45,95.67,95.36,95.43,5415.0,77.7734,77.9526,77.7,77.7571,5415.0
2016-01-14 13:40:00,95.43,95.46,95.29,95.33,3500.0,77.7571,77.7815,77.643,77.6756,3500.0
2016-01-14 13:45:00,95.32,95.36,95.24,95.24,13908.0,77.6674,77.7,77.6023,77.6023,13908.0
2016-01-14 13:50:00,95.22,95.47,95.14,95.47,4327.0,77.586,77.7897,77.5208,77.7897,4327.0
2016-01-14 13:55:00,95.51,95.67,95.51,95.61,11554.0,77.8222,77.9526,77.8222,77.9037,11554.0
2016-01-14 14:00:00,95.63,95.72,95.41,95.44,6821.0,77.92,77.9934,77.7408,77.7652,6821.0
2016-01-14 14:05:00,95.51,95.61,95.41,95.52,5734.0,77.8222,77.9037,77.7408,77.8304,5734.0
2016-01-14 14:10:00,95.55,95.77,95.46,95.73,16052.0,77.8548,78.0341,77.7815,78.0015,16052.0
2016-01-14 14:15:00,95.76,95.91,95.62,95.62,5635.0,78.026,78.1482,77.9119,77.9119,5635.0
2016-01-14 14:20:00,95.57,95.85,95.57,95.79,7634.0,77.8711,78.0993,77.8711,78.0504,7634.0
2016-01-14 14:25:00,95.8,95.89,95.73,95.83,10097.0,78.0585,78.1319,78.0015,78.083,10097.0
2016-01-14 14:30:00,95.85,96.05,95.85,95.98,9921.0,78.0993,78.2622,78.0993,78.2052,9921.0
2016-01-14 14:35:00,95.94,95.94,95.71,95.76,9671.0,78.1726,78.1726,77.9852,78.026,9671.0
2016-01-14 14:40:00,95.76,95.85,95.73,95.75,6984.0,78.026,78.0993,78.0015,78.0178,6984.0
2016-01-14 14:45:00,95.69,95.84,95.67,95.77,19269.0,77.9689,78.0911,77.9526,78.0341,19269.0
2016-01-14 14:50:00,95.84,96.04,95.84,96.03,8058.0,78.0911,78.2541,78.0911,78.2459,8058.0
2016-01-14 14:55:00,96.03,96.2,96.01,96.12,14109.0,78.2459,78.3845,78.2297,78.3193,14109.0
2016-01-14 15:00:00,96.09,96.09,95.99,96.05,8455.0,78.2948,78.2948,78.2134,78.2622,8455.0
2016-01-14 15:05:00,96.1,96.19,96.04,96.06,19550.0,78.303,78.3763,78.2541,78.2704,19550.0
2016-01-14 15:10:00,96.07,96.13,95.89,95.91,9795.0,78.2785,78.3274,78.1319,78.1482,9795.0
2016-01-14 15:15:00,95.94,96.06,95.88,95.91,10903.0,78.1726,78.2704,78.1237,78.1482,10903.0
2016-01-14 15:20:00,95.9,95.92,95.74,95.87,15111.0,78.14,78.1563,78.0097,78.1156,15111.0
2016-01-14 15:25:00,95.87,95.97,95.74,95.74,13216.0,78.1156,78.1971,78.0097,78.0097,13216.0
2016-01-14 15:30:00,95.73,95.73,95.32,95.36,19671.0,78.0015,78.0015,77.6674,77.7,19671.0
2016-01-14 15:35:00,95.36,95.45,95.18,95.18,29624.0,77.7,77.7734,77.5534,77.5534,29624.0
2016-01-14 15:40:00,95.18,95.37,95.11,95.32,38018.0,77.5534,77.7082,77.4963,77.6674,38018.0
2016-01-14 15:45:00,95.32,95.41,95.22,95.23,29402.0,77.6674,77.7408,77.586,77.5941,29402.0
2016-01-14 15:50:00,95.24,95.37,94.99,95.06,37268.0,77.6023,77.7082,77.3985,77.4556,37268.0
2016-01-14 15:55:00,95.11,95.18,94.99,95.09,73027.0,77.4963,77.5534,77.3985,77.48,73027.0
2016-01-15 09:30:00,93.76,93.76,92.72,92.72,1500.0,76.3963,76.3963,75.5489,75.5489,1500.0
2016-01-15 09:35:00,92.03,93.41,91.01,92.37,86745.0,74.9867,76.1112,74.1556,75.2638,86745.0
2016-01-15 09:40:00,92.4,93.45,92.39,93.22,21434.0,75.2882,76.1437,75.28,75.9563,21434.0
2016-01-15 09:45:00,93.2,93.7,93.2,93.35,15610.0,75.94,76.3474,75.94,76.0623,15610.0
2016-01-15 09:50:00,93.21,93.26,92.45,92.88,9936.0,75.9482,75.9889,75.3289,75.6793,9936.0
2016-01-15 09:55:00,92.83,92.9,92.17,92.62,17976.0,75.6386,75.6956,75.1008,75.4675,17976.0
2016-01-15 10:00:00,92.62,92.81,92.17,92.54,16847.0,75.4675,75.6223,75.1008,75.4023,16847.0
2016-01-15 10:05:00,92.56,93.51,92.48,93.09,63903.0,75.4186,76.1926,75.3534,75.8504,63903.0
2016-01-15 10:10:00,93.15,93.48,93.09,93.21,29253.0,75.8993,76.1682,75.8504,75.9482,29253.0
2016-01-15 10:15:00,93.21,93.62,93.15,93.41,24918.0,75.9482,76.2823,75.8993,76.1112,24918.0
2016-01-15 10:20:00,93.38,93.76,93.14,93.7,22772.0,76.0867,76.3963,75.8912,76.3474,22772.0
2016-01-15 10:25:00,93.73,93.83,93.49,93.53,13504.0,76.3719,76.4534,76.1763,76.2089,13504.0
2016-01-15 10:30:00,93.56,93.93,93.56,93.7,8750.0,76.2334,76.5349,76.2334,76.3474,8750.0
2016-01-15 10:35:00,93.67,93.89,93.55,93.69,14835.0,76.323,76.5023,76.2252,76.3393,14835.0
2016-01-15 10:40:00,93.68,93.73,93.44,93.54,13432.0,76.3312,76.3719,76.1356,76.2171,13432.0
2016-01-15 10:45:00,93.45,93.73,93.4,93.73,12585.0,76.1437,76.3719,76.103,76.3719,12585.0
2016-01-15 10:50:00,93.67,93.67,93.3,93.35,12281.0,76.323,76.323,76.0215,76.0623,12281.0
2016-01-15 10:55:00,93.34,93.48,93.08,93.2,11378.0,76.0541,76.1682,75.8423,75.94,11378.0
2016-01-15 11:00:00,93.2,93.33,93.06,93.14,14401.0,75.94,76.046,75.826,75.8912,14401.0
2016-01-15 11:05:00,93.17,93.32,93.12,93.16,10506.0,75.9156,76.0378,75.8749,75.9075,10506.0
2016-01-15 11:10:00,93.13,93.31,92.97,93.26,12083.0,75.883,76.0297,75.7526,75.9889,12083.0
2016-01-15 11:15:00,93.28,93.5,93.16,93.25,12853.0,76.0052,76.1845,75.9075,75.9808,12853.0
2016-01-15 11:20:00,93.24,93.38,93.06,93.24,7401.0,75.9726,76.0867,75.826,75.9726,7401.0
2016-01-15 11:25:00,93.31,93.55,93.2,93.52,25835.0,76.0297,76.2252,75.94,76.2008,25835.0
2016-01-15 11:30:00,93.44,93.66,93.37,93.55,9575.0,76.1356,76.3149,76.0786,76.2252,9575.0
2016-01-15 11:35:00,93.54,93.54,93.12,93.16,10247.0,76.2171,76.2171,75.8749,75.9075,10247.0
2016-01-15 11:40:00,93.15,93.31,93.04,93.3,20273.0,75.8993,76.0297,75.8097,76.0215,20273.0
2016-01-15 11:45:00,93.34,93.57,93.23,93.51,23421.0,76.0541,76.2415,75.9645,76.1926,23421.0
2016-01-15 11:50:00,93.45,93.53,93.29,93.35,18157.0,76.1437,76.2089,76.0134,76.0623,18157.0
2016-01-15 11:55:00,93.34,93.39,93.13,93.19,9557.0,76.0541,76.0949,75.883,75.9319,9557.0
2016-01-15 12:00:00,93.24,93.28,92.99,93.02,13595.0,75.9726,76.0052,75.7689,75.7934,13595.0
2016-01-15 12:05:00,93.06,93.07,92.97,93.02,25536.0,75.826,75.8341,75.7526,75.7934,25536.0
2016-01-15 12:10:00,93.01,93.13,92.92,92.99,18959.0,75.7852,75.883,75.7119,75.7689,18959.0
2016-01-15 12:15:00,92.94,93.01,92.79,92.85,9513.0,75.7282,75.7852,75.606,75.6549,9513.0
2016-01-15 12:20:00,92.82,92.87,92.5,92.69,14014.0,75.6304,75.6712,75.3697,75.5245,14014.0
2016-01-15 12:25:00,92.66,92.69,92.49,92.61,20914.0,75.5,75.5245,75.3615,75.4593,20914.0
2016-01-15 12:30:00,92.57,92.57,92.09,92.18,6855.0,75.4267,75.4267,75.0356,75.1089,6855.0
2016-01-15 12:35:00,92.24,92.36,92.07,92.11,17860.0,75.1578,75.2556,75.0193,75.0519,17860.0
2016-01-15 12:40:00,92.18,92.33,92.03,92.33,4429.0,75.1089,75.2312,74.9867,75.2312,4429.0
2016-01-15 12:45:00,92.37,92.61,92.31,92.55,17928.0,75.2638,75.4593,75.2149,75.4104,17928.0
2016-01-15 12:50:00,92.57,92.69,92.55,92.66,7013.0,75.4267,75.5245,75.4104,75.5,7013.0
2016-01-15 12:55:00,92.71,92.76,92.64,92.64,4000.0,75.5408,75.5815,75.4838,75.4838,4000.0
2016-01-15 13:00:00,92.63,92.67,92.48,92.59,5682.0,75.4756,75.5082,75.3534,75.443,5682.0
2016-01-15 13:05:00,92.56,92.56,92.13,92.15,3302.0,75.4186,75.4186,75.0682,75.0845,3302.0
2016-01-15 13:10:00,92.11,92.45,92.11,92.29,6803.0,75.0519,75.3289,75.0519,75.1986,6803.0
2016-01-15 13:15:00,92.24,92.46,92.19,92.44,6109.0,75.1578,75.3371,75.1171,75.3208,6109.0
2016-01-15 13:20:00,92.5,92.51,92.31,92.35,3334.0,75.3697,75.3778,75.2149,75.2475,3334.0
2016-01-15 13:25:00,92.39,92.49,92.2,92.31,4675.0,75.28,75.3615,75.1252,75.2149,4675.0
2016-01-15 13:30:00,92.27,92.48,92.24,92.48,3650.0,75.1823,75.3534,75.1578,75.3534,3650.0
2016-01-15 13:35:00,92.52,92.52,92.28,92.3,4403.0,75.386,75.386,75.1904,75.2067,4403.0
2016-01-15 13:40:00,92.32,92.59,92.31,92.49,6738.0,75.223,75.443,75.2149,75.3615,6738.0
2016-01-15 13:45:00,92.5,92.6,92.44,92.44,2622.0,75.3697,75.4512,75.3208,75.3208,2622.0
2016-01-15 13:50:00,92.44,92.74,92.39,92.69,7067.0,75.3208,75.5652,75.28,75.5245,7067.0
2016-01-15 13:55:00,92.69,92.69,92.27,92.34,15945.0,75.5245,75.5245,75.1823,75.2393,15945.0
2016-01-15 14:00:00,92.39,92.49,92.29,92.33,3533.0,75.28,75.3615,75.1986,75.2312,3533.0
2016-01-15 14:05:00,92.29,92.56,92.26,92.51,7410.0,75.1986,75.4186,75.1741,75.3778,7410.0
2016-01-15 14:10:00,92.57,92.79,92.55,92.73,5171.0,75.4267,75.606,75.4104,75.5571,5171.0
2016-01-15 14:15:00,92.72,92.73,92.59,92.69,6771.0,75.5489,75.5571,75.443,75.5245,6771.0
2016-01-15 14:20:00,92.73,92.78,92.52,92.61,9421.0,75.5571,75.5978,75.386,75.4593,9421.0
2016-01-15 14:25:00,92.61,92.69,92.44,92.44,5807.0,75.4593,75.5245,75.3208,75.3208,5807.0
2016-01-15 14:30:00,92.43,92.52,92.27,92.42,8389.0,75.3126,75.386,75.1823,75.3045,8389.0
2016-01-15 14:35:00,92.4,92.58,92.35,92.54,8100.0,75.2882,75.4349,75.2475,75.4023,8100.0
2016-01-15 14:40:00,92.56,92.85,92.56,92.81,8718.0,75.4186,75.6549,75.4186,75.6223,8718.0
2016-01-15 14:45:00,92.82,92.94,92.76,92.93,7056.0,75.6304,75.7282,75.5815,75.72,7056.0
2016-01-15 14:50:00,92.94,93.29,92.77,93.27,5351.0,75.7282,76.0134,75.5897,75.9971,5351.0
2016-01-15 14:55:00,93.28,93.46,93.24,93.39,10891.0,76.0052,76.1519,75.9726,76.0949,10891.0
2016-01-15 15:00:00,93.39,93.43,93.08,93.43,9952.0,76.0949,76.1274,75.8423,76.1274,9952.0
2016-01-15 15:05:00,93.44,93.47,93.3,93.31,7384.0,76.1356,76.16,76.0215,76.0297,7384.0
2016-01-15 15:10:00,93.19,93.3,92.84,93.02,9048.0,75.9319,76.0215,75.6467,75.7934,9048.0
2016-01-15 15:15:00,93.03,93.06,92.52,92.57,8332.0,75.8015,75.826,75.386,75.4267,8332.0
2016-01-15 15:20:00,92.57,92.96,92.51,92.96,9037.0,75.4267,75.7445,75.3778,75.7445,9037.0
2016-01-15 15:25:00,92.94,93.07,92.89,93.05,7799.0,75.7282,75.8341,75.6875,75.8178,7799.0
2016-01-15 15:30:00,93.0,93.16,92.81,93.08,14956.0,75.7771,75.9075,75.6223,75.8423,14956.0
2016-01-15 15:35:00,93.02,93.21,92.92,92.96,17682.0,75.7934,75.9482,75.7119,75.7445,17682.0
2016-01-15 15:40:00,92.93,92.93,92.62,92.9,16019.0,75.72,75.72,75.4675,75.6956,16019.0
2016-01-15 15:45:00,92.95,93.12,92.92,93.06,25271.0,75.7363,75.8749,75.7119,75.826,25271.0
2016-01-15 15:50:00,93.07,93.08,92.8,92.84,18642.0,75.8341,75.8423,75.6141,75.6467,18642.0
2016-01-15 15:55:00,92.85,92.93,92.62,92.83,78356.0,75.6549,75.72,75.4675,75.6386,78356.0
2016-01-19 09:30:00,94.61,94.61,94.0,94.07,18865.0,77.0889,77.0889,76.5919,76.6489,18865.0
2016-01-19 09:35:00,93.82,94.0,93.4,93.65,9021.0,76.4452,76.5919,76.103,76.3067,9021.0
2016-01-19 09:40:00,93.69,93.69,93.51,93.52,3985.0,76.3393,76.3393,76.1926,76.2008,3985.0
2016-01-19 09:45:00,93.53,93.7,93.23,93.31,6136.0,76.2089,76.3474,75.9645,76.0297,6136.0
2016-01-19 09:50:00,93.3,93.34,93.0,93.26,4430.0,76.0215,76.0541,75.7771,75.9889,4430.0
2016-01-19 09:55:00,93.25,93.48,93.14,93.47,3699.0,75.9808,76.1682,75.8912,76.16,3699.0
2016-01-19 10:00:00,93.46,93.68,93.32,93.42,7743.0,76.1519,76.3312,76.0378,76.1193,7743.0
2016-01-19 10:05:00,93.6,94.04,93.59,93.67,5547.0,76.266,76.6245,76.2578,76.323,5547.0
2016-01-19 10:10:00,93.65,93.83,93.54,93.68,3055.0,76.3067,76.4534,76.2171,76.3312,3055.0
2016-01-19 10:15:00,93.67,93.99,93.66,93.88,13202.0,76.323,76.5837,76.3149,76.4941,13202.0
2016-01-19 10:20:00,93.88,94.1,93.87,94.07,10999.0,76.4941,76.6734,76.486,76.6489,10999.0
2016-01-19 10:25:00,94.14,94.38,94.07,94.28,8150.0,76.706,76.9015,76.6489,76.82,8150.0
2016-01-19 10:30:00,94.33,94.43,94.13,94.14,6793.0,76.8608,76.9423,76.6978,76.706,6793.0
2016-01-19 10:35:00,94.16,94.25,93.75,93.75,5122.0,76.7223,76.7956,76.3882,76.3882,5122.0
2016-01-19 10:40:00,93.7,93.9,93.69,93.78,4457.0,76.3474,76.5104,76.3393,76.4126,4457.0
2016-01-19 10:45:00,93.8,93.87,93.65,93.85,3826.0,76.4289,76.486,76.3067,76.4697,3826.0
2016-01-19 10:50:00,93.86,93.9,93.38,93.38,3618.0,76.4778,76.5104,76.0867,76.0867,3618.0
2016-01-19 10:55:00,93.39,93.39,93.27,93.29,2326.0,76.0949,76.0949,75.9971,76.0134,2326.0
2016-01-19 11:00:00,93.22,93.57,93.22,93.47,9786.0,75.9563,76.2415,75.9563,76.16,9786.0
2016-01-19 11:05:00,93.47,93.58,93.32,93.54,5073.0,76.16,76.2497,76.0378,76.2171,5073.0
2016-01-19 11:10:00,93.53,93.54,93.24,93.25,2507.0,76.2089,76.2171,75.9726,75.9808,2507.0
2016-01-19 11:15:00,93.3,93.53,93.24,93.24,4481.0,76.0215,76.2089,75.9726,75.9726,4481.0
2016-01-19 11:20:00,93.26,93.41,93.13,93.2,8756.0,75.9889,76.1112,75.883,75.94,8756.0
2016-01-19 11:25:00,93.25,93.76,93.25,93.75,4630.0,75.9808,76.3963,75.9808,76.3882,4630.0
2016-01-19 11:30:00,93.81,93.92,93.77,93.79,3922.0,76.4371,76.5267,76.4045,76.4208,3922.0
2016-01-19 11:35:00,93.75,93.89,93.67,93.87,6979.0,76.3882,76.5023,76.323,76.486,6979.0
2016-01-19 11:40:00,93.87,93.87,93.6,93.76,8223.0,76.486,76.486,76.266,76.3963,8223.0
2016-01-19 11:45:00,93.71,93.84,93.41,93.41,8688.0,76.3556,76.4615,76.1112,76.1112,8688.0
2016-01-19 11:50:00,93.37,93.56,93.24,93.29,5340.0,76.0786,76.2334,75.9726,76.0134,5340.0
2016-01-19 11:55:00,93.31,93.51,93.19,93.21,5640.0,76.0297,76.1926,75.9319,75.9482,5640.0
2016-01-19 12:00:00,93.29,93.3,93.01,93.06,8289.0,76.0134,76.0215,75.7852,75.826,8289.0
2016-01-19 12:05:00,93.08,93.14,92.87,92.87,6994.0,75.8423,75.8912,75.6712,75.6712,6994.0
2016-01-19 12:10:00,92.9,93.11,92.9,93.02,13974.0,75.6956,75.8667,75.6956,75.7934,13974.0
2016-01-19 12:15:00,93.02,93.21,92.82,92.96,27852.0,75.7934,75.9482,75.6304,75.7445,27852.0
2016-01-19 12:20:00,92.95,92.99,92.73,92.78,26632.0,75.7363,75.7689,75.5571,75.5978,26632.0
2016-01-19 12:25:00,92.78,93.41,92.78,93.33,26531.0,75.5978,76.1112,75.5978,76.046,26531.0
2016-01-19 12:30:00,93.29,93.55,93.16,93.45,9896.0,76.0134,76.2252,75.9075,76.1437,9896.0
2016-01-19 12:35:00,93.45,93.52,93.26,93.39,20359.0,76.1437,76.2008,75.9889,76.0949,20359.0
2016-01-19 12:40:00,93.35,93.39,93.0,93.0,22460.0,76.0623,76.0949,75.7771,75.7771,22460.0
2016-01-19 12:45:00,93.08,93.25,93.04,93.15,40783.0,75.8423,75.9808,75.8097,75.8993,40783.0
2016-01-19 12:50:00,93.07,93.25,93.07,93.12,3652.0,75.8341,75.9808,75.8341,75.8749,3652.0
2016-01-19 12:55:00,93.17,93.25,93.13,93.2,3232.0,75.9156,75.9808,75.883,75.94,3232.0
2016-01-19 13:00:00,93.19,93.29,93.13,93.13,2237.0,75.9319,76.0134,75.883,75.883,2237.0
2016-01-19 13:05:00,93.1,93.29,93.0,93.28,3856.0,75.8586,76.0134,75.7771,76.0052,3856.0
2016-01-19 13:10:00,93.21,93.24,92.98,92.98,2884.0,75.9482,75.9726,75.7608,75.7608,2884.0
2016-01-19 13:15:00,93.0,93.25,92.95,93.25,5725.0,75.7771,75.9808,75.7363,75.9808,5725.0
2016-01-19 13:20:00,93.17,93.32,93.07,93.1,8502.0,75.9156,76.0378,75.8341,75.8586,8502.0
2016-01-19 13:25:00,93.06,93.07,92.77,92.79,3617.0,75.826,75.8341,75.5897,75.606,3617.0
2016-01-19 13:30:00,92.8,92.97,92.75,92.84,4499.0,75.6141,75.7526,75.5734,75.6467,4499.0
2016-01-19 13:35:00,92.84,92.95,92.74,92.92,3625.0,75.6467,75.7363,75.5652,75.7119,3625.0
2016-01-19 13:40:00,92.98,93.13,92.86,93.03,20844.0,75.7608,75.883,75.663,75.8015,20844.0
2016-01-19 13:45:00,93.07,93.22,93.06,93.14,2300.0,75.8341,75.9563,75.826,75.8912,2300.0
2016-01-19 13:50:00,93.13,93.13,92.77,92.77,2347.0,75.883,75.883,75.5897,75.5897,2347.0
2016-01-19 13:55:00,92.77,93.0,92.77,92.82,10076.0,75.5897,75.7771,75.5897,75.6304,10076.0
2016-01-19 14:00:00,92.77,92.88,92.73,92.75,5311.0,75.5897,75.6793,75.5571,75.5734,5311.0
2016-01-19 14:05:00,92.75,92.8,92.31,92.31,4238.0,75.5734,75.6141,75.2149,75.2149,4238.0
2016-01-19 14:10:00,92.32,92.35,92.14,92.14,5652.0,75.223,75.2475,75.0763,75.0763,5652.0
2016-01-19 14:15:00,92.11,92.15,92.06,92.1,2500.0,75.0519,75.0845,75.0112,75.0438,2500.0
2016-01-19 14:20:00,92.09,92.23,91.98,92.19,8307.0,75.0356,75.1497,74.946,75.1171,8307.0
2016-01-19 14:25:00,92.2,92.23,92.08,92.19,6147.0,75.1252,75.1497,75.0275,75.1171,6147.0
2016-01-19 14:30:00,92.2,92.28,92.12,92.27,4671.0,75.1252,75.1904,75.0601,75.1823,4671.0
2016-01-19 14:35:00,92.26,92.34,92.14,92.2,6917.0,75.1741,75.2393,75.0763,75.1252,6917.0
2016-01-19 14:40:00,92.21,92.24,91.82,91.84,5439.0,75.1334,75.1578,74.8156,74.8319,5439.0
2016-01-19 14:45:00,91.92,91.92,91.69,91.78,4584.0,74.8971,74.8971,74.7097,74.783,4584.0
2016-01-19 14:50:00,91.74,91.96,91.74,91.96,14743.0,74.7504,74.9297,74.7504,74.9297,14743.0
2016-01-19 14:55:00,92.02,92.06,91.89,92.0,8013.0,74.9786,75.0112,74.8726,74.9623,8013.0
2016-01-19 15:00:00,91.98,92.55,91.95,92.55,13820.0,74.946,75.4104,74.9215,75.4104,13820.0
2016-01-19 15:05:00,92.56,92.71,92.5,92.68,12915.0,75.4186,75.5408,75.3697,75.5163,12915.0
2016-01-19 15:10:00,92.68,92.74,92.42,92.43,8998.0,75.5163,75.5652,75.3045,75.3126,8998.0
2016-01-19 15:15:00,92.42,92.54,92.23,92.23,12753.0,75.3045,75.4023,75.1497,75.1497,12753.0
2016-01-19 15:20:00,92.3,92.67,92.23,92.47,10031.0,75.2067,75.5082,75.1497,75.3452,10031.0
2016-01-19 15:25:00,92.45,92.79,92.45,92.69,16987.0,75.3289,75.606,75.3289,75.5245,16987.0
2016-01-19 15:30:00,92.71,92.97,92.61,92.65,13613.0,75.5408,75.7526,75.4593,75.4919,13613.0
2016-01-19 15:35:00,92.67,92.81,92.43,92.45,18749.0,75.5082,75.6223,75.3126,75.3289,18749.0
2016-01-19 15:40:00,92.45,92.83,92.37,92.71,14090.0,75.3289,75.6386,75.2638,75.5408,14090.0
2016-01-19 15:45:00,92.77,93.0,92.58,92.96,20576.0,75.5897,75.7771,75.4349,75.7445,20576.0
2016-01-19 15:50:00,92.99,93.02,92.72,92.84,20943.0,75.7689,75.7934,75.5489,75.6467,20943.0
2016-01-19 15:55:00,92.84,92.86,92.51,92.55,68617.0,75.6467,75.663,75.3778,75.4104,68617.0
2016-01-20 09:30:00,90.81,90.82,90.0,90.16,20383.0,73.9927,74.0008,73.3327,73.463,20383.0
2016-01-20 09:35:00,90.36,90.48,89.76,89.83,27016.0,73.626,73.7238,73.1371,73.1941,27016.0
2016-01-20 09:40:00,89.76,90.17,89.46,90.17,16166.0,73.1371,73.4712,72.8927,73.4712,16166.0
2016-01-20 09:45:00,90.29,90.53,90.12,90.23,6209.0,73.569,73.7645,73.4304,73.5201,6209.0
2016-01-20 09:50:00,90.21,90.28,89.92,90.08,11734.0,73.5038,73.5608,73.2675,73.3978,11734.0
2016-01-20 09:55:00,90.03,90.21,89.89,89.95,15151.0,73.3571,73.5038,73.243,73.2919,15151.0
2016-01-20 10:00:00,90.07,90.08,89.82,89.96,10574.0,73.3897,73.3978,73.186,73.3001,10574.0
2016-01-20 10:05:00,90.02,90.23,89.99,90.0,4818.0,73.349,73.5201,73.3245,73.3327,4818.0
2016-01-20 10:10:00,90.06,90.06,89.74,89.9,8095.0,73.3815,73.3815,73.1208,73.2512,8095.0
2016-01-20 10:15:00,89.87,89.91,89.7,89.81,24498.0,73.2267,73.2593,73.0882,73.1778,24498.0
2016-01-20 10:20:00,89.81,89.96,89.7,89.86,9250.0,73.1778,73.3001,73.0882,73.2186,9250.0
2016-01-20 10:25:00,89.95,89.98,89.77,89.86,5885.0,73.2919,73.3164,73.1453,73.2186,5885.0
2016-01-20 10:30:00,89.78,89.96,89.54,89.54,9132.0,73.1534,73.3001,72.9578,72.9578,9132.0
2016-01-20 10:35:00,89.5,89.5,89.22,89.31,6571.0,72.9253,72.9253,72.6971,72.7704,6571.0
2016-01-20 10:40:00,89.36,89.68,89.22,89.66,6459.0,72.8112,73.0719,72.6971,73.0556,6459.0
2016-01-20 10:45:00,89.66,89.68,89.5,89.63,6582.0,73.0556,73.0719,72.9253,73.0312,6582.0
2016-01-20 10:50:00,89.67,89.72,89.29,89.3,9804.0,73.0638,73.1045,72.7541,72.7623,9804.0
2016-01-20 10:55:00,89.33,89.36,89.12,89.21,11948.0,72.7867,72.8112,72.6156,72.689,11948.0
2016-01-20 11:00:00,89.22,89.64,89.22,89.53,12816.0,72.6971,73.0393,72.6971,72.9497,12816.0
2016-01-20 11:05:00,89.56,89.76,89.53,89.58,14093.0,72.9741,73.1371,72.9497,72.9904,14093.0
2016-01-20 11:10:00,89.54,90.19,89.54,90.0,27655.0,72.9578,73.4875,72.9578,73.3327,27655.0
2016-01-20 11:15:00,90.02,90.22,89.92,90.0,18159.0,73.349,73.5119,73.2675,73.3327,18159.0
2016-01-20 11:20:00,89.96,90.09,89.85,89.85,12928.0,73.3001,73.406,73.2104,73.2104,12928.0
2016-01-20 11:25:00,89.89,89.99,89.82,89.94,33350.0,73.243,73.3245,73.186,73.2838,33350.0
2016-01-20 11:30:00,89.98,90.02,89.89,90.02,4705.0,73.3164,73.349,73.243,73.349,4705.0
2016-01-20 11:35:00,90.0,90.21,89.89,90.04,7082.0,73.3327,73.5038,73.243,73.3653,7082.0
2016-01-20 11:40:00,89.94,90.03,89.77,89.79,8148.0,73.2838,73.3571,73.1453,73.1616,8148.0
2016-01-20 11:45:00,89.81,89.89,89.76,89.8,12649.0,73.1778,73.243,73.1371,73.1697,12649.0
2016-01-20 11:50:00,89.8,89.81,89.55,89.55,18006.0,73.1697,73.1778,72.966,72.966,18006.0
2016-01-20 11:55:00,89.51,89.68,89.38,89.56,6574.0,72.9334,73.0719,72.8275,72.9741,6574.0
2016-01-20 12:00:00,89.62,89.69,89.44,89.44,12375.0,73.023,73.0801,72.8764,72.8764,12375.0
2016-01-20 12:05:00,89.44,89.44,89.15,89.3,13468.0,72.8764,72.8764,72.6401,72.7623,13468.0
2016-01-20 12:10:00,89.28,89.35,89.13,89.33,10536.0,72.746,72.803,72.6238,72.7867,10536.0
2016-01-20 12:15:00,89.36,89.44,89.25,89.36,13606.0,72.8112,72.8764,72.7216,72.8112,13606.0
2016-01-20 12:20:00,89.39,89.42,89.0,89.12,17626.0,72.8356,72.8601,72.5179,72.6156,17626.0
2016-01-20 12:25:00,89.14,89.2,89.04,89.2,27416.0,72.6319,72.6808,72.5504,72.6808,27416.0
2016-01-20 12:30:00,89.18,89.44,89.18,89.31,10597.0,72.6645,72.8764,72.6645,72.7704,10597.0
2016-01-20 12:35:00,89.37,89.48,89.26,89.48,12257.0,72.8193,72.909,72.7297,72.909,12257.0
2016-01-20 12:40:00,89.47,89.57,89.39,89.46,6114.0,72.9008,72.9823,72.8356,72.8927,6114.0
2016-01-20 12:45:00,89.44,89.44,89.21,89.28,19732.0,72.8764,72.8764,72.689,72.746,19732.0
2016-01-20 12:50:00,89.25,89.69,89.22,89.69,6460.0,72.7216,73.0801,72.6971,73.0801,6460.0
2016-01-20 12:55:00,89.73,90.1,89.7,90.09,10551.0,73.1127,73.4141,73.0882,73.406,10551.0
2016-01-20 13:00:00,90.04,90.4,89.92,90.25,9315.0,73.3653,73.6586,73.2675,73.5364,9315.0
2016-01-20 13:05:00,90.26,90.28,89.98,90.06,14127.0,73.5445,73.5608,73.3164,73.3815,14127.0
2016-01-20 13:10:00,90.09,90.1,89.93,89.95,4674.0,73.406,73.4141,73.2756,73.2919,4674.0
2016-01-20 13:15:00,89.87,89.94,89.67,89.69,3644.0,73.2267,73.2838,73.0638,73.0801,3644.0
2016-01-20 13:20:00,89.69,90.12,89.6,90.08,7699.0,73.0801,73.4304,73.0067,73.3978,7699.0
2016-01-20 13:25:00,90.09,90.16,89.85,89.99,6873.0,73.406,73.463,73.2104,73.3245,6873.0
2016-01-20 13:30:00,89.97,90.31,89.95,90.29,6332.0,73.3082,73.5853,73.2919,73.569,6332.0
2016-01-20 13:35:00,90.23,90.44,90.11,90.43,8916.0,73.5201,73.6912,73.4223,73.683,8916.0
2016-01-20 13:40:00,90.42,90.8,90.38,90.8,5392.0,73.6749,73.9845,73.6423,73.9845,5392.0
2016-01-20 13:45:00,90.87,90.95,90.63,90.83,5863.0,74.0415,74.1067,73.846,74.009,5863.0
2016-01-20 13:50:00,90.77,91.01,90.77,90.95,5610.0,73.9601,74.1556,73.9601,74.1067,5610.0
2016-01-20 13:55:00,90.94,90.94,90.66,90.74,10296.0,74.0986,74.0986,73.8704,73.9356,10296.0
2016-01-20 14:00:00,90.71,90.71,90.23,90.23,7108.0,73.9112,73.9112,73.5201,73.5201,7108.0
2016-01-20 14:05:00,90.32,90.62,90.32,90.36,5121.0,73.5934,73.8378,73.5934,73.626,5121.0
2016-01-20 14:10:00,90.57,90.91,90.56,90.81,5433.0,73.7971,74.0741,73.789,73.9927,5433.0
2016-01-20 14:15:00,90.76,90.96,90.66,90.81,5524.0,73.9519,74.1149,73.8704,73.9927,5524.0
2016-01-20 14:20:00,90.79,90.96,90.73,90.86,4034.0,73.9764,74.1149,73.9275,74.0334,4034.0
2016-01-20 14:25:00,90.93,90.94,90.57,90.64,6068.0,74.0904,74.0986,73.7971,73.8541,6068.0
2016-01-20 14:30:00,90.66,90.73,90.33,90.43,7257.0,73.8704,73.9275,73.6015,73.683,7257.0
2016-01-20 14:35:00,90.48,90.65,90.34,90.65,9986.0,73.7238,73.8623,73.6097,73.8623,9986.0
2016-01-20 14:40:00,90.71,90.8,90.5,90.57,7325.0,73.9112,73.9845,73.7401,73.7971,7325.0
2016-01-20 14:45:00,90.52,90.63,90.44,90.62,5202.0,73.7564,73.846,73.6912,73.8378,5202.0
2016-01-20 14:50:00,90.61,90.95,90.57,90.91,9406.0,73.8297,74.1067,73.7971,74.0741,9406.0
2016-01-20 14:55:00,90.95,91.05,90.82,90.82,11966.0,74.1067,74.1882,74.0008,74.0008,11966.0
2016-01-20 15:00:00,90.87,91.13,90.73,91.13,9069.0,74.0415,74.2534,73.9275,74.2534,9069.0
2016-01-20 15:05:00,91.23,91.44,91.19,91.31,7771.0,74.3349,74.506,74.3023,74.4001,7771.0
2016-01-20 15:10:00,91.35,91.42,91.19,91.42,11075.0,74.4327,74.4897,74.3023,74.4897,11075.0
2016-01-20 15:15:00,91.41,92.28,91.41,92.13,31508.0,74.4815,75.1904,74.4815,75.0682,31508.0
2016-01-20 15:20:00,92.24,92.46,92.13,92.34,20155.0,75.1578,75.3371,75.0682,75.2393,20155.0
2016-01-20 15:25:00,92.38,92.49,92.17,92.44,22934.0,75.2719,75.3615,75.1008,75.3208,22934.0
2016-01-20 15:30:00,92.41,92.61,92.17,92.21,15709.0,75.2963,75.4593,75.1008,75.1334,15709.0
2016-01-20 15:35:00,92.18,92.35,92.12,92.32,14003.0,75.1089,75.2475,75.0601,75.223,14003.0
2016-01-20 15:40:00,92.29,92.31,91.86,92.01,26766.0,75.1986,75.2149,74.8482,74.9704,26766.0
2016-01-20 15:45:00,92.02,92.06,91.41,91.72,34002.0,74.9786,75.0112,74.4815,74.7341,34002.0
2016-01-20 15:50:00,91.7,91.88,91.56,91.85,26029.0,74.7178,74.8645,74.6038,74.8401,26029.0
2016-01-20 15:55:00,91.81,91.81,91.49,91.61,94674.0,74.8075,74.8075,74.5467,74.6445,94674.0
2016-01-21 09:30:00,92.09,92.27,91.51,92.27,15011.0,75.0356,75.1823,74.563,75.1823,15011.0
2016-01-21 09:35:00,92.28,92.86,92.12,92.12,13021.0,75.1904,75.663,75.0601,75.0601,13021.0
2016-01-21 09:40:00,92.31,92.49,91.91,91.94,63603.0,75.2149,75.3615,74.8889,74.9134,63603.0
2016-01-21 09:45:00,91.94,92.06,91.42,91.52,12141.0,74.9134,75.0112,74.4897,74.5712,12141.0
2016-01-21 09:50:00,91.58,91.63,91.3,91.54,7128.0,74.6201,74.6608,74.3919,74.5875,7128.0
2016-01-21 09:55:00,91.58,91.86,91.55,91.56,30584.0,74.6201,74.8482,74.5956,74.6038,30584.0
2016-01-21 10:00:00,91.62,91.96,91.51,91.92,24913.0,74.6526,74.9297,74.563,74.8971,24913.0
2016-01-21 10:05:00,92.01,92.13,91.85,92.08,20185.0,74.9704,75.0682,74.8401,75.0275,20185.0
2016-01-21 10:10:00,92.17,92.59,92.17,92.5,5139.0,75.1008,75.443,75.1008,75.3697,5139.0
2016-01-21 10:15:00,92.7,92.86,92.44,92.49,4475.0,75.5326,75.663,75.3208,75.3615,4475.0
2016-01-21 10:20:00,92.5,92.62,92.15,92.16,4613.0,75.3697,75.4675,75.0845,75.0926,4613.0
2016-01-21 10:25:00,92.2,92.42,92.06,92.37,6093.0,75.1252,75.3045,75.0112,75.2638,6093.0
2016-01-21 10:30:00,92.4,92.66,92.21,92.6,7870.0,75.2882,75.5,75.1334,75.4512,7870.0
2016-01-21 10:35:00,92.7,92.7,92.44,92.65,9074.0,75.5326,75.5326,75.3208,75.4919,9074.0
2016-01-21 10:40:00,92.64,92.96,92.53,92.87,6284.0,75.4838,75.7445,75.3941,75.6712,6284.0
2016-01-21 10:45:00,92.87,93.2,92.86,92.89,6532.0,75.6712,75.94,75.663,75.6875,6532.0
2016-01-21 10:50:00,92.88,92.96,92.67,92.89,6966.0,75.6793,75.7445,75.5082,75.6875,6966.0
2016-01-21 10:55:00,92.81,92.83,92.4,92.4,5535.0,75.6223,75.6386,75.2882,75.2882,5535.0
2016-01-21 11:00:00,92.43,92.77,92.08,92.77,8904.0,75.3126,75.5897,75.0275,75.5897,8904.0
2016-01-21 11:05:00,92.74,93.02,92.61,92.86,6201.0,75.5652,75.7934,75.4593,75.663,6201.0
2016-01-21 11:10:00,92.9,93.01,92.59,92.59,8154.0,75.6956,75.7852,75.443,75.443,8154.0
2016-01-21 11:15:00,92.7,92.72,92.35,92.41,9444.0,75.5326,75.5489,75.2475,75.2963,9444.0
2016-01-21 11:20:00,92.42,92.49,92.17,92.17,5300.0,75.3045,75.3615,75.1008,75.1008,5300.0
2016-01-21 11:25:00,92.2,92.27,91.98,92.1,10316.0,75.1252,75.1823,74.946,75.0438,10316.0
2016-01-21 11:30:00,92.13,92.25,92.0,92.15,16185.0,75.0682,75.166,74.9623,75.0845,16185.0
2016-01-21 11:35:00,92.15,92.49,92.01,92.23,18624.0,75.0845,75.3615,74.9704,75.1497,18624.0
2016-01-21 11:40:00,92.28,92.31,91.91,92.03,24167.0,75.1904,75.2149,74.8889,74.9867,24167.0
2016-01-21 11:45:00,92.01,92.24,92.0,92.19,7552.0,74.9704,75.1578,74.9623,75.1171,7552.0
2016-01-21 11:50:00,92.36,92.59,92.3,92.49,7576.0,75.2556,75.443,75.2067,75.3615,7576.0
2016-01-21 11:55:00,92.57,92.95,92.57,92.79,10303.0,75.4267,75.7363,75.4267,75.606,10303.0
2016-01-21 12:00:00,92.86,93.19,92.84,93.09,6418.0,75.663,75.9319,75.6467,75.8504,6418.0
2016-01-21 12:05:00,93.05,93.16,93.01,93.06,10020.0,75.8178,75.9075,75.7852,75.826,10020.0
2016-01-21 12:10:00,93.04,93.04,92.71,92.72,4123.0,75.8097,75.8097,75.5408,75.5489,4123.0
2016-01-21 12:15:00,92.74,92.89,92.7,92.75,7800.0,75.5652,75.6875,75.5326,75.5734,7800.0
2016-01-21 12:20:00,92.72,92.76,92.45,92.51,6409.0,75.5489,75.5815,75.3289,75.3778,6409.0
2016-01-21 12:25:00,92.57,92.72,92.5,92.68,6758.0,75.4267,75.5489,75.3697,75.5163,6758.0
2016-01-21 12:30:00,92.61,92.75,92.57,92.61,6358.0,75.4593,75.5734,75.4267,75.4593,6358.0
2016-01-21 12:35:00,92.61,92.78,92.61,92.65,8289.0,75.4593,75.5978,75.4593,75.4919,8289.0
2016-01-21 12:40:00,92.7,92.77,92.52,92.52,8081.0,75.5326,75.5897,75.386,75.386,8081.0
2016-01-21 12:45:00,92.54,92.55,92.36,92.41,12686.0,75.4023,75.4104,75.2556,75.2963,12686.0
2016-01-21 12:50:00,92.41,92.45,92.34,92.38,4834.0,75.2963,75.3289,75.2393,75.2719,4834.0
2016-01-21 12:55:00,92.32,92.42,92.3,92.42,5157.0,75.223,75.3045,75.2067,75.3045,5157.0
2016-01-21 13:00:00,92.46,92.49,92.41,92.44,10213.0,75.3371,75.3615,75.2963,75.3208,10213.0
2016-01-21 13:05:00,92.51,92.51,92.4,92.5,4776.0,75.3778,75.3778,75.2882,75.3697,4776.0
2016-01-21 13:10:00,92.53,92.58,92.23,92.23,7902.0,75.3941,75.4349,75.1497,75.1497,7902.0
2016-01-21 13:15:00,92.25,92.32,92.15,92.2,6677.0,75.166,75.223,75.0845,75.1252,6677.0
2016-01-21 13:20:00,92.16,92.18,91.76,91.86,10172.0,75.0926,75.1089,74.7667,74.8482,10172.0
2016-01-21 13:25:00,91.86,92.0,91.78,91.85,18200.0,74.8482,74.9623,74.783,74.8401,18200.0
2016-01-21 13:30:00,91.83,91.94,91.43,91.46,5088.0,74.8238,74.9134,74.4978,74.5223,5088.0
2016-01-21 13:35:00,91.49,91.78,91.39,91.78,7802.0,74.5467,74.783,74.4652,74.783,7802.0
2016-01-21 13:40:00,91.75,91.85,91.72,91.72,4005.0,74.7586,74.8401,74.7341,74.7341,4005.0
2016-01-21 13:45:00,91.68,91.9,91.63,91.87,8780.0,74.7015,74.8808,74.6608,74.8564,8780.0
2016-01-21 13:50:00,91.86,91.86,91.46,91.56,4705.0,74.8482,74.8482,74.5223,74.6038,4705.0
2016-01-21 13:55:00,91.6,91.79,91.52,91.52,10844.0,74.6364,74.7912,74.5712,74.5712,10844.0
2016-01-21 14:00:00,91.58,91.59,91.12,91.3,12422.0,74.6201,74.6282,74.2452,74.3919,12422.0
2016-01-21 14:05:00,91.3,91.4,91.22,91.27,18661.0,74.3919,74.4734,74.3267,74.3675,18661.0
2016-01-21 14:10:00,91.24,91.24,90.78,90.78,15895.0,74.343,74.343,73.9682,73.9682,15895.0
2016-01-21 14:15:00,90.81,90.87,90.65,90.65,8763.0,73.9927,74.0415,73.8623,73.8623,8763.0
2016-01-21 14:20:00,90.71,90.81,90.5,90.6,93603.0,73.9112,73.9927,73.7401,73.8215,93603.0
2016-01-21 14:25:00,90.55,90.73,90.43,90.73,25625.0,73.7808,73.9275,73.683,73.9275,25625.0
2016-01-21 14:30:00,90.75,91.06,90.75,90.98,13183.0,73.9438,74.1964,73.9438,74.1312,13183.0
2016-01-21 14:35:00,91.01,91.17,90.98,91.11,10979.0,74.1556,74.286,74.1312,74.2371,10979.0
2016-01-21 14:40:00,91.12,91.3,91.05,91.17,7633.0,74.2452,74.3919,74.1882,74.286,7633.0
2016-01-21 14:45:00,91.09,91.12,90.84,90.84,7985.0,74.2208,74.2452,74.0171,74.0171,7985.0
2016-01-21 14:50:00,90.86,91.09,90.86,91.09,9311.0,74.0334,74.2208,74.0334,74.2208,9311.0
2016-01-21 14:55:00,91.03,91.42,91.03,91.39,8203.0,74.1719,74.4897,74.1719,74.4652,8203.0
2016-01-21 15:00:00,91.34,91.34,90.99,90.99,17469.0,74.4245,74.4245,74.1393,74.1393,17469.0
2016-01-21 15:05:00,91.05,91.05,90.59,90.75,12593.0,74.1882,74.1882,73.8134,73.9438,12593.0
2016-01-21 15:10:00,90.73,91.01,90.68,90.95,11236.0,73.9275,74.1556,73.8867,74.1067,11236.0
2016-01-21 15:15:00,90.95,90.98,90.73,90.88,12730.0,74.1067,74.1312,73.9275,74.0497,12730.0
2016-01-21 15:20:00,90.89,90.96,90.67,90.95,13980.0,74.0578,74.1149,73.8786,74.1067,13980.0
2016-01-21 15:25:00,90.92,91.02,90.8,90.82,24693.0,74.0823,74.1638,73.9845,74.0008,24693.0
2016-01-21 15:30:00,90.83,91.21,90.75,91.09,55484.0,74.009,74.3186,73.9438,74.2208,55484.0
2016-01-21 15:35:00,91.13,91.2,90.93,91.08,36352.0,74.2534,74.3104,74.0904,74.2127,36352.0
2016-01-21 15:40:00,91.05,91.1,90.92,90.94,58694.0,74.1882,74.2289,74.0823,74.0986,58694.0
2016-01-21 15:45:00,90.96,90.96,90.69,90.72,28685.0,74.1149,74.1149,73.8949,73.9193,28685.0
2016-01-21 15:50:00,90.76,90.91,90.73,90.84,27840.0,73.9519,74.0741,73.9275,74.0171,27840.0
2016-01-21 15:55:00,90.85,90.85,90.56,90.57,62850.0,74.0252,74.0252,73.789,73.7971,62850.0
2016-01-22 09:30:00,92.15,92.9,92.08,92.75,23865.0,75.0845,75.6956,75.0275,75.5734,23865.0
2016-01-22 09:35:00,92.73,92.73,92.15,92.65,12450.0,75.5571,75.5571,75.0845,75.4919,12450.0
2016-01-22 09:40:00,92.61,92.9,92.36,92.79,72213.0,75.4593,75.6956,75.2556,75.606,72213.0
2016-01-22 09:45:00,92.86,92.93,92.46,92.66,15981.0,75.663,75.72,75.3371,75.5,15981.0
2016-01-22 09:50:00,92.71,92.83,92.63,92.83,2302.0,75.5408,75.6386,75.4756,75.6386,2302.0
2016-01-22 09:55:00,93.01,93.39,92.96,93.25,90196.0,75.7852,76.0949,75.7445,75.9808,90196.0
2016-01-22 10:00:00,93.32,93.5,93.22,93.22,16886.0,76.0378,76.1845,75.9563,75.9563,16886.0
2016-01-22 10:05:00,93.24,93.36,93.1,93.29,15122.0,75.9726,76.0704,75.8586,76.0134,15122.0
2016-01-22 10:10:00,93.34,93.61,93.3,93.51,12240.0,76.0541,76.2741,76.0215,76.1926,12240.0
2016-01-22 10:15:00,93.46,93.52,93.32,93.4,11483.0,76.1519,76.2008,76.0378,76.103,11483.0
2016-01-22 10:20:00,93.42,93.47,93.15,93.3,14250.0,76.1193,76.16,75.8993,76.0215,14250.0
2016-01-22 10:25:00,93.29,93.42,93.16,93.3,15306.0,76.0134,76.1193,75.9075,76.0215,15306.0
2016-01-22 10:30:00,93.31,93.35,92.91,92.97,20570.0,76.0297,76.0623,75.7037,75.7526,20570.0
2016-01-22 10:35:00,92.91,93.03,92.76,92.96,18009.0,75.7037,75.8015,75.5815,75.7445,18009.0
2016-01-22 10:40:00,92.92,93.13,92.81,92.88,8245.0,75.7119,75.883,75.6223,75.6793,8245.0
2016-01-22 10:45:00,92.95,92.96,92.81,92.9,6392.0,75.7363,75.7445,75.6223,75.6956,6392.0
2016-01-22 10:50:00,92.87,92.92,92.67,92.69,5882.0,75.6712,75.7119,75.5082,75.5245,5882.0
2016-01-22 10:55:00,92.74,92.89,92.73,92.79,6131.0,75.5652,75.6875,75.5571,75.606,6131.0
2016-01-22 11:00:00,92.79,93.0,92.78,92.88,16347.0,75.606,75.7771,75.5978,75.6793,16347.0
2016-01-22 11:05:00,92.93,93.07,92.79,92.87,12159.0,75.72,75.8341,75.606,75.6712,12159.0
2016-01-22 11:10:00,92.85,92.93,92.77,92.86,9011.0,75.6549,75.72,75.5897,75.663,9011.0
2016-01-22 11:15:00,92.84,92.98,92.69,92.98,7811.0,75.6467,75.7608,75.5245,75.7608,7811.0
2016-01-22 11:20:00,92.99,93.14,92.96,93.05,5270.0,75.7689,75.8912,75.7445,75.8178,5270.0
2016-01-22 11:25:00,92.93,92.95,92.75,92.81,8149.0,75.72,75.7363,75.5734,75.6223,8149.0
2016-01-22 11:30:00,92.8,92.82,92.58,92.64,7088.0,75.6141,75.6304,75.4349,75.4838,7088.0
2016-01-22 11:35:00,92.63,92.65,92.53,92.56,4500.0,75.4756,75.4919,75.3941,75.4186,4500.0
2016-01-22 11:40:00,92.59,92.68,92.49,92.54,6161.0,75.443,75.5163,75.3615,75.4023,6161.0
2016-01-22 11:45:00,92.53,92.59,92.27,92.3,6083.0,75.3941,75.443,75.1823,75.2067,6083.0
2016-01-22 11:50:00,92.33,92.48,92.29,92.4,6244.0,75.2312,75.3534,75.1986,75.2882,6244.0
2016-01-22 11:55:00,92.39,92.45,92.25,92.25,7310.0,75.28,75.3289,75.166,75.166,7310.0
2016-01-22 12:00:00,92.27,92.51,92.27,92.37,5851.0,75.1823,75.3778,75.1823,75.2638,5851.0
2016-01-22 12:05:00,92.45,92.65,92.38,92.56,7042.0,75.3289,75.4919,75.2719,75.4186,7042.0
2016-01-22 12:10:00,92.58,92.71,92.47,92.66,3000.0,75.4349,75.5408,75.3452,75.5,3000.0
2016-01-22 12:15:00,92.67,92.67,92.43,92.49,5414.0,75.5082,75.5082,75.3126,75.3615,5414.0
2016-01-22 12:20:00,92.5,92.59,92.45,92.58,4227.0,75.3697,75.443,75.3289,75.4349,4227.0
2016-01-22 12:25:00,92.58,92.6,92.35,92.39,9622.0,75.4349,75.4512,75.2475,75.28,9622.0
2016-01-22 12:30:00,92.43,92.49,92.29,92.48,8647.0,75.3126,75.3615,75.1986,75.3534,8647.0
2016-01-22 12:35:00,92.48,92.72,92.41,92.71,9126.0,75.3534,75.5489,75.2963,75.5408,9126.0
2016-01-22 12:40:00,92.73,92.79,92.51,92.54,9852.0,75.5571,75.606,75.3778,75.4023,9852.0
2016-01-22 12:45:00,92.52,92.59,92.42,92.59,4827.0,75.386,75.443,75.3045,75.443,4827.0
2016-01-22 12:50:00,92.56,92.66,92.52,92.62,4275.0,75.4186,75.5,75.386,75.4675,4275.0
2016-01-22 12:55:00,92.6,92.72,92.59,92.65,6676.0,75.4512,75.5489,75.443,75.4919,6676.0
2016-01-22 13:00:00,92.65,92.73,92.57,92.61,6187.0,75.4919,75.5571,75.4267,75.4593,6187.0
2016-01-22 13:05:00,92.62,92.69,92.46,92.46,8801.0,75.4675,75.5245,75.3371,75.3371,8801.0
2016-01-22 13:10:00,92.5,92.56,92.45,92.56,5577.0,75.3697,75.4186,75.3289,75.4186,5577.0
2016-01-22 13:15:00,92.56,92.66,92.48,92.62,4488.0,75.4186,75.5,75.3534,75.4675,4488.0
2016-01-22 13:20:00,92.67,92.78,92.65,92.72,8109.0,75.5082,75.5978,75.4919,75.5489,8109.0
2016-01-22 13:25:00,92.77,92.8,92.65,92.65,5849.0,75.5897,75.6141,75.4919,75.4919,5849.0
2016-01-22 13:30:00,92.69,92.7,92.58,92.58,7639.0,75.5245,75.5326,75.4349,75.4349,7639.0
2016-01-22 13:35:00,92.63,92.72,92.56,92.56,5453.0,75.4756,75.5489,75.4186,75.4186,5453.0
2016-01-22 13:40:00,92.59,92.69,92.59,92.69,4663.0,75.443,75.5245,75.443,75.5245,4663.0
2016-01-22 13:45:00,92.66,92.88,92.66,92.84,4512.0,75.5,75.6793,75.5,75.6467,4512.0
2016-01-22 13:50:00,92.89,92.97,92.87,92.95,6800.0,75.6875,75.7526,75.6712,75.7363,6800.0
2016-01-22 13:55:00,92.92,93.09,92.89,93.09,4995.0,75.7119,75.8504,75.6875,75.8504,4995.0
2016-01-22 14:00:00,93.1,93.1,93.02,93.03,6487.0,75.8586,75.8586,75.7934,75.8015,6487.0
2016-01-22 14:05:00,93.02,93.06,92.96,93.03,3262.0,75.7934,75.826,75.7445,75.8015,3262.0
2016-01-22 14:10:00,93.08,93.25,93.08,93.25,2306.0,75.8423,75.9808,75.8423,75.9808,2306.0
2016-01-22 14:15:00,93.25,93.42,93.19,93.34,12566.0,75.9808,76.1193,75.9319,76.0541,12566.0
2016-01-22 14:20:00,93.32,93.4,93.04,93.15,16730.0,76.0378,76.103,75.8097,75.8993,16730.0
2016-01-22 14:25:00,93.14,93.22,93.05,93.06,6435.0,75.8912,75.9563,75.8178,75.826,6435.0
2016-01-22 14:30:00,93.02,93.1,92.92,93.08,4646.0,75.7934,75.8586,75.7119,75.8423,4646.0
2016-01-22 14:35:00,93.1,93.13,92.81,92.84,8643.0,75.8586,75.883,75.6223,75.6467,8643.0
2016-01-22 14:40:00,92.87,92.97,92.83,92.84,9558.0,75.6712,75.7526,75.6386,75.6467,9558.0
2016-01-22 14:45:00,92.81,92.88,92.76,92.82,7478.0,75.6223,75.6793,75.5815,75.6304,7478.0
2016-01-22 14:50:00,92.8,92.97,92.8,92.91,7201.0,75.6141,75.7526,75.6141,75.7037,7201.0
2016-01-22 14:55:00,92.98,93.19,92.96,93.12,70567.0,75.7608,75.9319,75.7445,75.8749,70567.0
2016-01-22 15:00:00,93.09,93.15,92.85,92.87,11338.0,75.8504,75.8993,75.6549,75.6712,11338.0
2016-01-22 15:05:00,92.87,92.87,92.66,92.68,7600.0,75.6712,75.6712,75.5,75.5163,7600.0
2016-01-22 15:10:00,92.67,92.85,92.66,92.82,18075.0,75.5082,75.6549,75.5,75.6304,18075.0
2016-01-22 15:15:00,92.82,93.01,92.78,92.92,15454.0,75.6304,75.7852,75.5978,75.7119,15454.0
2016-01-22 15:20:00,92.91,93.07,92.91,92.95,13516.0,75.7037,75.8341,75.7037,75.7363,13516.0
2016-01-22 15:25:00,92.93,93.11,92.89,93.04,18014.0,75.72,75.8667,75.6875,75.8097,18014.0
2016-01-22 15:30:00,93.03,93.08,92.86,92.92,22804.0,75.8015,75.8423,75.663,75.7119,22804.0
2016-01-22 15:35:00,92.94,93.1,92.94,93.08,20471.0,75.7282,75.8586,75.7282,75.8423,20471.0
2016-01-22 15:40:00,93.12,93.19,93.05,93.17,26753.0,75.8749,75.9319,75.8178,75.9156,26753.0
2016-01-22 15:45:00,93.19,93.29,93.12,93.21,65265.0,75.9319,76.0134,75.8749,75.9482,65265.0
2016-01-22 15:50:00,93.23,93.25,93.11,93.16,24322.0,75.9645,75.9808,75.8667,75.9075,24322.0
2016-01-22 15:55:00,93.2,93.27,93.09,93.23,63568.0,75.94,75.9971,75.8504,75.9645,63568.0
2016-01-25 09:30:00,92.38,93.15,90.02,93.1,17423.0,75.2719,75.8993,73.349,75.8586,17423.0
2016-01-25 09:35:00,93.11,93.11,92.51,92.68,15559.0,75.8667,75.8667,75.3778,75.5163,15559.0
2016-01-25 09:40:00,92.69,92.78,92.39,92.47,9530.0,75.5245,75.5978,75.28,75.3452,9530.0
2016-01-25 09:45:00,92.57,92.57,92.22,92.29,9225.0,75.4267,75.4267,75.1415,75.1986,9225.0
2016-01-25 09:50:00,92.29,92.54,92.28,92.46,10751.0,75.1986,75.4023,75.1904,75.3371,10751.0
2016-01-25 09:55:00,92.55,92.58,92.22,92.36,8756.0,75.4104,75.4349,75.1415,75.2556,8756.0
2016-01-25 10:00:00,92.34,92.79,92.21,92.77,17246.0,75.2393,75.606,75.1334,75.5897,17246.0
2016-01-25 10:05:00,92.82,92.94,92.67,92.67,12435.0,75.6304,75.7282,75.5082,75.5082,12435.0
2016-01-25 10:10:00,92.66,92.73,92.3,92.39,10352.0,75.5,75.5571,75.2067,75.28,10352.0
2016-01-25 10:15:00,92.4,92.61,92.24,92.39,7588.0,75.2882,75.4593,75.1578,75.28,7588.0
2016-01-25 10:20:00,92.39,92.48,92.15,92.45,6435.0,75.28,75.3534,75.0845,75.3289,6435.0
2016-01-25 10:25:00,92.6,92.63,92.15,92.15,12089.0,75.4512,75.4756,75.0845,75.0845,12089.0
2016-01-25 10:30:00,92.16,92.27,92.0,92.04,20556.0,75.0926,75.1823,74.9623,74.9949,20556.0
2016-01-25 10:35:00,91.98,91.98,91.79,91.94,11049.0,74.946,74.946,74.7912,74.9134,11049.0
2016-01-25 10:40:00,91.98,91.98,91.69,91.84,59135.0,74.946,74.946,74.7097,74.8319,59135.0
2016-01-25 10:45:00,91.82,91.91,91.67,91.72,6839.0,74.8156,74.8889,74.6934,74.7341,6839.0
2016-01-25 10:50:00,91.71,91.82,91.65,91.76,11017.0,74.726,74.8156,74.6771,74.7667,11017.0
2016-01-25 10:55:00,91.75,91.97,91.75,91.83,6300.0,74.7586,74.9378,74.7586,74.8238,6300.0
2016-01-25 11:00:00,91.81,91.83,91.69,91.83,19966.0,74.8075,74.8238,74.7097,74.8238,19966.0
2016-01-25 11:05:00,91.81,91.81,91.65,91.75,19757.0,74.8075,74.8075,74.6771,74.7586,19757.0
2016-01-25 11:10:00,91.76,91.84,91.58,91.6,9221.0,74.7667,74.8319,74.6201,74.6364,9221.0
2016-01-25 11:15:00,91.6,91.74,91.5,91.64,23950.0,74.6364,74.7504,74.5549,74.6689,23950.0
2016-01-25 11:20:00,91.64,91.87,91.6,91.87,9038.0,74.6689,74.8564,74.6364,74.8564,9038.0
2016-01-25 11:25:00,91.87,92.01,91.77,91.95,5458.0,74.8564,74.9704,74.7749,74.9215,5458.0
2016-01-25 11:30:00,91.9,91.94,91.76,91.87,6504.0,74.8808,74.9134,74.7667,74.8564,6504.0
2016-01-25 11:35:00,91.9,91.94,91.76,91.79,5815.0,74.8808,74.9134,74.7667,74.7912,5815.0
2016-01-25 11:40:00,91.81,91.81,91.46,91.46,8291.0,74.8075,74.8075,74.5223,74.5223,8291.0
2016-01-25 11:45:00,91.47,91.66,91.45,91.53,4308.0,74.5304,74.6852,74.5141,74.5793,4308.0
2016-01-25 11:50:00,91.6,91.76,91.6,91.64,7722.0,74.6364,74.7667,74.6364,74.6689,7722.0
2016-01-25 11:55:00,91.63,91.74,91.61,91.72,6347.0,74.6608,74.7504,74.6445,74.7341,6347.0
2016-01-25 12:00:00,91.7,91.77,91.62,91.73,4615.0,74.7178,74.7749,74.6526,74.7423,4615.0
2016-01-25 12:05:00,91.74,91.77,91.61,91.72,6188.0,74.7504,74.7749,74.6445,74.7341,6188.0
2016-01-25 12:10:00,91.63,91.74,91.58,91.64,3566.0,74.6608,74.7504,74.6201,74.6689,3566.0
2016-01-25 12:15:00,91.61,91.82,91.59,91.82,7408.0,74.6445,74.8156,74.6282,74.8156,7408.0
2016-01-25 12:20:00,91.82,91.99,91.81,91.98,6397.0,74.8156,74.9541,74.8075,74.946,6397.0
2016-01-25 12:25:00,91.97,92.01,91.9,91.96,9627.0,74.9378,74.9704,74.8808,74.9297,9627.0
2016-01-25 12:30:00,91.95,91.98,91.87,91.94,7327.0,74.9215,74.946,74.8564,74.9134,7327.0
2016-01-25 12:35:00,91.95,91.97,91.9,91.97,4564.0,74.9215,74.9378,74.8808,74.9378,4564.0
2016-01-25 12:40:00,91.99,92.11,91.95,91.97,15661.0,74.9541,75.0519,74.9215,74.9378,15661.0
2016-01-25 12:45:00,91.95,92.02,91.93,92.01,12381.0,74.9215,74.9786,74.9052,74.9704,12381.0
2016-01-25 12:50:00,92.01,92.06,91.87,91.87,13373.0,74.9704,75.0112,74.8564,74.8564,13373.0
2016-01-25 12:55:00,91.93,92.18,91.87,92.15,27301.0,74.9052,75.1089,74.8564,75.0845,27301.0
2016-01-25 13:00:00,92.11,92.17,92.02,92.12,13926.0,75.0519,75.1008,74.9786,75.0601,13926.0
2016-01-25 13:05:00,92.2,92.33,92.16,92.19,11106.0,75.1252,75.2312,75.0926,75.1171,11106.0
2016-01-25 13:10:00,92.24,92.24,92.01,92.08,11357.0,75.1578,75.1578,74.9704,75.0275,11357.0
2016-01-25 13:15:00,92.13,92.15,92.06,92.12,8216.0,75.0682,75.0845,75.0112,75.0601,8216.0
2016-01-25 13:20:00,92.13,92.19,92.05,92.05,8312.0,75.0682,75.1171,75.003,75.003,8312.0
2016-01-25 13:25:00,92.04,92.06,91.87,91.91,35203.0,74.9949,75.0112,74.8564,74.8889,35203.0
2016-01-25 13:30:00,91.91,92.01,91.86,91.87,6100.0,74.8889,74.9704,74.8482,74.8564,6100.0
2016-01-25 13:35:00,91.86,91.94,91.83,91.88,3700.0,74.8482,74.9134,74.8238,74.8645,3700.0
2016-01-25 13:40:00,91.87,91.97,91.86,91.9,4189.0,74.8564,74.9378,74.8482,74.8808,4189.0
2016-01-25 13:45:00,91.95,91.97,91.75,91.79,9899.0,74.9215,74.9378,74.7586,74.7912,9899.0
2016-01-25 13:50:00,91.77,91.81,91.73,91.78,5179.0,74.7749,74.8075,74.7423,74.783,5179.0
2016-01-25 13:55:00,91.75,91.82,91.66,91.71,18419.0,74.7586,74.8156,74.6852,74.726,18419.0
2016-01-25 14:00:00,91.66,91.69,91.61,91.61,14386.0,74.6852,74.7097,74.6445,74.6445,14386.0
2016-01-25 14:05:00,91.63,91.92,91.59,91.92,13322.0,74.6608,74.8971,74.6282,74.8971,13322.0
2016-01-25 14:10:00,91.91,91.91,91.74,91.78,9664.0,74.8889,74.8889,74.7504,74.783,9664.0
2016-01-25 14:15:00,91.84,91.84,91.69,91.72,18610.0,74.8319,74.8319,74.7097,74.7341,18610.0
2016-01-25 14:20:00,91.72,91.75,91.59,91.63,8025.0,74.7341,74.7586,74.6282,74.6608,8025.0
2016-01-25 14:25:00,91.61,91.78,91.52,91.77,28802.0,74.6445,74.783,74.5712,74.7749,28802.0
2016-01-25 14:30:00,91.77,91.9,91.66,91.67,30229.0,74.7749,74.8808,74.6852,74.6934,30229.0
2016-01-25 14:35:00,91.66,91.66,91.45,91.5,14999.0,74.6852,74.6852,74.5141,74.5549,14999.0
2016-01-25 14:40:00,91.52,91.52,91.3,91.37,14689.0,74.5712,74.5712,74.3919,74.4489,14689.0
2016-01-25 14:45:00,91.41,91.45,91.33,91.33,4581.0,74.4815,74.5141,74.4164,74.4164,4581.0
2016-01-25 14:50:00,91.32,91.4,91.17,91.18,13174.0,74.4082,74.4734,74.286,74.2941,13174.0
2016-01-25 14:55:00,91.2,91.3,91.12,91.15,14976.0,74.3104,74.3919,74.2452,74.2697,14976.0
2016-01-25 15:00:00,91.12,91.27,91.1,91.18,15485.0,74.2452,74.3675,74.2289,74.2941,15485.0
2016-01-25 15:05:00,91.18,91.18,90.91,90.91,19217.0,74.2941,74.2941,74.0741,74.0741,19217.0
2016-01-25 15:10:00,90.89,91.0,90.72,90.77,13527.0,74.0578,74.1475,73.9193,73.9601,13527.0
2016-01-25 15:15:00,90.77,90.81,90.59,90.6,20183.0,73.9601,73.9927,73.8134,73.8215,20183.0
2016-01-25 15:20:00,90.6,90.64,90.57,90.59,19166.0,73.8215,73.8541,73.7971,73.8134,19166.0
2016-01-25 15:25:00,90.59,90.79,90.53,90.65,30322.0,73.8134,73.9764,73.7645,73.8623,30322.0
2016-01-25 15:30:00,90.69,90.8,90.55,90.55,22585.0,73.8949,73.9845,73.7808,73.7808,22585.0
2016-01-25 15:35:00,90.53,90.53,90.37,90.45,14893.0,73.7645,73.7645,73.6341,73.6993,14893.0
2016-01-25 15:40:00,90.42,90.53,90.37,90.43,20310.0,73.6749,73.7645,73.6341,73.683,20310.0
2016-01-25 15:45:00,90.4,90.52,90.34,90.46,33737.0,73.6586,73.7564,73.6097,73.7075,33737.0
2016-01-25 15:50:00,90.47,90.49,90.31,90.43,28978.0,73.7156,73.7319,73.5853,73.683,28978.0
2016-01-25 15:55:00,90.41,90.41,90.23,90.34,115497.0,73.6667,73.6667,73.5201,73.6097,115497.0
2016-01-26 09:30:00,91.0,91.55,90.45,91.55,26624.0,74.1475,74.5956,73.6993,74.5956,26624.0
2016-01-26 09:35:00,91.63,91.85,91.53,91.67,52162.0,74.6608,74.8401,74.5793,74.6934,52162.0
2016-01-26 09:40:00,91.71,92.18,91.55,92.16,44285.0,74.726,75.1089,74.5956,75.0926,44285.0
2016-01-26 09:45:00,92.13,92.25,91.53,91.59,15900.0,75.0682,75.166,74.5793,74.6282,15900.0
2016-01-26 09:50:00,91.59,91.98,91.58,91.9,38051.0,74.6282,74.946,74.6201,74.8808,38051.0
2016-01-26 09:55:00,91.94,92.01,91.66,91.73,12480.0,74.9134,74.9704,74.6852,74.7423,12480.0
2016-01-26 10:00:00,91.79,91.95,91.66,91.82,19806.0,74.7912,74.9215,74.6852,74.8156,19806.0
2016-01-26 10:05:00,91.85,91.88,91.7,91.76,13865.0,74.8401,74.8645,74.7178,74.7667,13865.0
2016-01-26 10:10:00,91.8,92.13,91.8,92.11,11377.0,74.7993,75.0682,74.7993,75.0519,11377.0
2016-01-26 10:15:00,92.16,92.36,92.01,92.29,131139.0,75.0926,75.2556,74.9704,75.1986,131139.0
2016-01-26 10:20:00,92.32,92.49,92.23,92.4,10227.0,75.223,75.3615,75.1497,75.2882,10227.0
2016-01-26 10:25:00,92.36,92.5,92.34,92.44,7663.0,75.2556,75.3697,75.2393,75.3208,7663.0
2016-01-26 10:30:00,92.47,92.66,92.47,92.59,67189.0,75.3452,75.5,75.3452,75.443,67189.0
2016-01-26 10:35:00,92.6,92.88,92.53,92.87,28910.0,75.4512,75.6793,75.3941,75.6712,28910.0
2016-01-26 10:40:00,92.86,92.95,92.81,92.92,8233.0,75.663,75.7363,75.6223,75.7119,8233.0
2016-01-26 10:45:00,92.95,92.95,92.77,92.77,17691.0,75.7363,75.7363,75.5897,75.5897,17691.0
2016-01-26 10:50:00,92.79,92.81,92.64,92.67,6620.0,75.606,75.6223,75.4838,75.5082,6620.0
2016-01-26 10:55:00,92.66,92.71,92.46,92.5,8457.0,75.5,75.5408,75.3371,75.3697,8457.0
2016-01-26 11:00:00,92.47,92.68,92.36,92.63,57542.0,75.3452,75.5163,75.2556,75.4756,57542.0
2016-01-26 11:05:00,92.58,92.61,92.37,92.55,30042.0,75.4349,75.4593,75.2638,75.4104,30042.0
2016-01-26 11:10:00,92.52,92.71,92.41,92.71,16637.0,75.386,75.5408,75.2963,75.5408,16637.0
2016-01-26 11:15:00,92.74,92.74,92.45,92.53,20396.0,75.5652,75.5652,75.3289,75.3941,20396.0
2016-01-26 11:20:00,92.55,92.59,92.4,92.47,60946.0,75.4104,75.443,75.2882,75.3452,60946.0
2016-01-26 11:25:00,92.5,92.63,92.4,92.56,8718.0,75.3697,75.4756,75.2882,75.4186,8718.0
2016-01-26 11:30:00,92.6,92.6,92.34,92.34,13738.0,75.4512,75.4512,75.2393,75.2393,13738.0
2016-01-26 11:35:00,92.39,92.47,92.28,92.45,5937.0,75.28,75.3452,75.1904,75.3289,5937.0
2016-01-26 11:40:00,92.44,92.5,92.38,92.45,9058.0,75.3208,75.3697,75.2719,75.3289,9058.0
2016-01-26 11:45:00,92.42,92.44,92.37,92.39,6092.0,75.3045,75.3208,75.2638,75.28,6092.0
2016-01-26 11:50:00,92.41,92.58,92.41,92.49,9665.0,75.2963,75.4349,75.2963,75.3615,9665.0
2016-01-26 11:55:00,92.47,92.59,92.39,92.4,10407.0,75.3452,75.443,75.28,75.2882,10407.0
2016-01-26 12:00:00,92.42,92.59,92.42,92.55,9210.0,75.3045,75.443,75.3045,75.4104,9210.0
2016-01-26 12:05:00,92.55,92.58,92.47,92.5,4389.0,75.4104,75.4349,75.3452,75.3697,4389.0
2016-01-26 12:10:00,92.49,92.76,92.47,92.66,14803.0,75.3615,75.5815,75.3452,75.5,14803.0
2016-01-26 12:15:00,92.66,92.86,92.65,92.77,25002.0,75.5,75.663,75.4919,75.5897,25002.0
2016-01-26 12:20:00,92.81,92.84,92.7,92.7,10208.0,75.6223,75.6467,75.5326,75.5326,10208.0
2016-01-26 12:25:00,92.75,92.8,92.69,92.78,11436.0,75.5734,75.6141,75.5245,75.5978,11436.0
2016-01-26 12:30:00,92.75,92.81,92.68,92.71,14455.0,75.5734,75.6223,75.5163,75.5408,14455.0
2016-01-26 12:35:00,92.7,92.74,92.62,92.62,46546.0,75.5326,75.5652,75.4675,75.4675,46546.0
2016-01-26 12:40:00,92.62,92.65,92.56,92.62,8300.0,75.4675,75.4919,75.4186,75.4675,8300.0
2016-01-26 12:45:00,92.63,92.64,92.49,92.53,7955.0,75.4756,75.4838,75.3615,75.3941,7955.0
2016-01-26 12:50:00,92.54,92.55,92.46,92.51,5408.0,75.4023,75.4104,75.3371,75.3778,5408.0
2016-01-26 12:55:00,92.49,92.64,92.45,92.52,7434.0,75.3615,75.4838,75.3289,75.386,7434.0
2016-01-26 13:00:00,92.51,92.6,92.48,92.53,6653.0,75.3778,75.4512,75.3534,75.3941,6653.0
2016-01-26 13:05:00,92.49,92.64,92.4,92.55,7336.0,75.3615,75.4838,75.2882,75.4104,7336.0
2016-01-26 13:10:00,92.54,92.66,92.51,92.57,7566.0,75.4023,75.5,75.3778,75.4267,7566.0
2016-01-26 13:15:00,92.58,92.7,92.51,92.59,14116.0,75.4349,75.5326,75.3778,75.443,14116.0
2016-01-26 13:20:00,92.57,92.69,92.57,92.64,10794.0,75.4267,75.5245,75.4267,75.4838,10794.0
2016-01-26 13:25:00,92.65,92.71,92.58,92.67,12951.0,75.4919,75.5408,75.4349,75.5082,12951.0
2016-01-26 13:30:00,92.59,92.6,92.5,92.55,10204.0,75.443,75.4512,75.3697,75.4104,10204.0
2016-01-26 13:35:00,92.55,92.62,92.51,92.56,7902.0,75.4104,75.4675,75.3778,75.4186,7902.0
2016-01-26 13:40:00,92.58,92.7,92.56,92.56,8131.0,75.4349,75.5326,75.4186,75.4186,8131.0
2016-01-26 13:45:00,92.59,92.74,92.56,92.7,8101.0,75.443,75.5652,75.4186,75.5326,8101.0
2016-01-26 13:50:00,92.7,92.71,92.54,92.56,7032.0,75.5326,75.5408,75.4023,75.4186,7032.0
2016-01-26 13:55:00,92.58,92.6,92.48,92.5,10904.0,75.4349,75.4512,75.3534,75.3697,10904.0
2016-01-26 14:00:00,92.53,92.56,92.47,92.49,12699.0,75.3941,75.4186,75.3452,75.3615,12699.0
2016-01-26 14:05:00,92.5,92.72,92.49,92.65,17564.0,75.3697,75.5489,75.3615,75.4919,17564.0
2016-01-26 14:10:00,92.66,92.66,92.56,92.63,17165.0,75.5,75.5,75.4186,75.4756,17165.0
2016-01-26 14:15:00,92.62,92.71,92.61,92.68,15453.0,75.4675,75.5408,75.4593,75.5163,15453.0
2016-01-26 14:20:00,92.68,92.72,92.65,92.68,41017.0,75.5163,75.5489,75.4919,75.5163,41017.0
2016-01-26 14:25:00,92.71,92.71,92.44,92.47,16511.0,75.5408,75.5408,75.3208,75.3452,16511.0
2016-01-26 14:30:00,92.49,92.61,92.47,92.49,12185.0,75.3615,75.4593,75.3452,75.3615,12185.0
2016-01-26 14:35:00,92.45,92.6,92.39,92.59,16024.0,75.3289,75.4512,75.28,75.443,16024.0
2016-01-26 14:40:00,92.57,92.62,92.55,92.59,15713.0,75.4267,75.4675,75.4104,75.443,15713.0
2016-01-26 14:45:00,92.59,92.6,92.47,92.48,10949.0,75.443,75.4512,75.3452,75.3534,10949.0
2016-01-26 14:50:00,92.49,92.59,92.48,92.52,17874.0,75.3615,75.443,75.3534,75.386,17874.0
2016-01-26 14:55:00,92.49,92.51,92.44,92.45,11940.0,75.3615,75.3778,75.3208,75.3289,11940.0
2016-01-26 15:00:00,92.45,92.52,92.37,92.39,55137.0,75.3289,75.386,75.2638,75.28,55137.0
2016-01-26 15:05:00,92.39,92.5,92.33,92.4,11325.0,75.28,75.3697,75.2312,75.2882,11325.0
2016-01-26 15:10:00,92.38,92.51,92.37,92.5,16928.0,75.2719,75.3778,75.2638,75.3697,16928.0
2016-01-26 15:15:00,92.51,92.53,92.29,92.29,23047.0,75.3778,75.3941,75.1986,75.1986,23047.0
2016-01-26 15:20:00,92.28,92.36,92.24,92.3,14746.0,75.1904,75.2556,75.1578,75.2067,14746.0
2016-01-26 15:25:00,92.29,92.38,92.22,92.34,16724.0,75.1986,75.2719,75.1415,75.2393,16724.0
2016-01-26 15:30:00,92.33,92.36,92.19,92.19,24594.0,75.2312,75.2556,75.1171,75.1171,24594.0
2016-01-26 15:35:00,92.19,92.25,92.07,92.25,29759.0,75.1171,75.166,75.0193,75.166,29759.0
2016-01-26 15:40:00,92.26,92.46,92.24,92.46,51556.0,75.1741,75.3371,75.1578,75.3371,51556.0
2016-01-26 15:45:00,92.46,92.56,92.36,92.38,41260.0,75.3371,75.4186,75.2556,75.2719,41260.0
2016-01-26 15:50:00,92.35,92.37,92.17,92.18,45238.0,75.2475,75.2638,75.1008,75.1089,45238.0
2016-01-26 15:55:00,92.19,92.38,92.1,92.36,89695.0,75.1171,75.2719,75.0438,75.2556,89695.0
2016-01-27 09:30:00,91.84,91.85,91.55,91.57,7538.0,74.8319,74.8401,74.5956,74.6119,7538.0
2016-01-27 09:35:00,91.8,92.22,91.8,92.0,18596.0,74.7993,75.1415,74.7993,74.9623,18596.0
2016-01-27 09:40:00,92.04,92.44,91.93,92.41,11782.0,74.9949,75.3208,74.9052,75.2963,11782.0
2016-01-27 09:45:00,92.39,92.71,92.39,92.54,26996.0,75.28,75.5408,75.28,75.4023,26996.0
2016-01-27 09:50:00,92.56,92.97,92.49,92.94,31362.0,75.4186,75.7526,75.3615,75.7282,31362.0
2016-01-27 09:55:00,92.94,93.09,92.87,93.09,11800.0,75.7282,75.8504,75.6712,75.8504,11800.0
2016-01-27 10:00:00,93.13,93.26,92.65,92.68,10178.0,75.883,75.9889,75.4919,75.5163,10178.0
2016-01-27 10:05:00,92.64,92.68,92.45,92.53,9130.0,75.4838,75.5163,75.3289,75.3941,9130.0
2016-01-27 10:10:00,92.52,92.56,92.17,92.25,8397.0,75.386,75.4186,75.1008,75.166,8397.0
2016-01-27 10:15:00,92.06,92.27,91.98,92.27,6716.0,75.0112,75.1823,74.946,75.1823,6716.0
2016-01-27 10:20:00,92.27,92.4,92.17,92.29,10869.0,75.1823,75.2882,75.1008,75.1986,10869.0
2016-01-27 10:25:00,92.25,92.35,92.04,92.1,6421.0,75.166,75.2475,74.9949,75.0438,6421.0
2016-01-27 10:30:00,92.11,92.38,92.07,92.29,23965.0,75.0519,75.2719,75.0193,75.1986,23965.0
2016-01-27 10:35:00,92.37,92.82,92.37,92.74,18888.0,75.2638,75.6304,75.2638,75.5652,18888.0
2016-01-27 10:40:00,92.66,93.02,92.66,92.95,19019.0,75.5,75.7934,75.5,75.7363,19019.0
2016-01-27 10:45:00,93.01,93.06,92.62,92.64,19948.0,75.7852,75.826,75.4675,75.4838,19948.0
2016-01-27 10:50:00,92.7,92.81,92.53,92.68,18817.0,75.5326,75.6223,75.3941,75.5163,18817.0
2016-01-27 10:55:00,92.67,92.8,92.56,92.68,29100.0,75.5082,75.6141,75.4186,75.5163,29100.0
2016-01-27 11:00:00,92.71,93.0,92.61,92.99,11665.0,75.5408,75.7771,75.4593,75.7689,11665.0
2016-01-27 11:05:00,93.0,93.05,92.92,92.98,7950.0,75.7771,75.8178,75.7119,75.7608,7950.0
2016-01-27 11:10:00,92.98,93.16,92.96,93.04,26828.0,75.7608,75.9075,75.7445,75.8097,26828.0
2016-01-27 11:15:00,92.99,93.16,92.99,93.15,16475.0,75.7689,75.9075,75.7689,75.8993,16475.0
2016-01-27 11:20:00,93.16,93.28,93.02,93.19,13192.0,75.9075,76.0052,75.7934,75.9319,13192.0
2016-01-27 11:25:00,93.22,93.25,93.15,93.24,22276.0,75.9563,75.9808,75.8993,75.9726,22276.0
2016-01-27 11:30:00,93.26,93.4,93.15,93.38,14107.0,75.9889,76.103,75.8993,76.0867,14107.0
2016-01-27 11:35:00,93.4,93.85,93.4,93.83,34447.0,76.103,76.4697,76.103,76.4534,34447.0
2016-01-27 11:40:00,93.81,94.0,93.71,93.98,20827.0,76.4371,76.5919,76.3556,76.5756,20827.0
2016-01-27 11:45:00,94.0,94.22,93.92,94.06,34883.0,76.5919,76.7711,76.5267,76.6408,34883.0
2016-01-27 11:50:00,94.1,94.12,93.87,93.95,13878.0,76.6734,76.6897,76.486,76.5511,13878.0
2016-01-27 11:55:00,93.93,94.31,93.92,94.23,23336.0,76.5349,76.8445,76.5267,76.7793,23336.0
2016-01-27 12:00:00,94.25,94.48,94.21,94.37,31913.0,76.7956,76.983,76.763,76.8934,31913.0
2016-01-27 12:05:00,94.32,94.45,94.26,94.33,38994.0,76.8526,76.9586,76.8037,76.8608,38994.0
2016-01-27 12:10:00,94.33,94.49,94.3,94.45,11437.0,76.8608,76.9911,76.8363,76.9586,11437.0
2016-01-27 12:15:00,94.43,94.72,94.42,94.65,7340.0,76.9423,77.1786,76.9341,77.1215,7340.0
2016-01-27 12:20:00,94.67,94.67,94.42,94.5,13347.0,77.1378,77.1378,76.9341,76.9993,13347.0
2016-01-27 12:25:00,94.46,94.61,94.21,94.27,9708.0,76.9667,77.0889,76.763,76.8119,9708.0
2016-01-27 12:30:00,94.25,94.27,94.09,94.12,9774.0,76.7956,76.8119,76.6652,76.6897,9774.0
2016-01-27 12:35:00,94.11,94.44,94.09,94.28,14469.0,76.6815,76.9504,76.6652,76.82,14469.0
2016-01-27 12:40:00,94.25,94.34,94.1,94.3,11542.0,76.7956,76.8689,76.6734,76.8363,11542.0
2016-01-27 12:45:00,94.33,94.41,94.32,94.4,5925.0,76.8608,76.926,76.8526,76.9178,5925.0
2016-01-27 12:50:00,94.36,94.39,94.25,94.27,8243.0,76.8852,76.9097,76.7956,76.8119,8243.0
2016-01-27 12:55:00,94.29,94.35,94.14,94.14,43987.0,76.8282,76.8771,76.706,76.706,43987.0
2016-01-27 13:00:00,94.14,94.21,94.04,94.17,26065.0,76.706,76.763,76.6245,76.7304,26065.0
2016-01-27 13:05:00,94.13,94.31,94.11,94.19,9698.0,76.6978,76.8445,76.6815,76.7467,9698.0
2016-01-27 13:10:00,94.23,94.32,94.13,94.13,57893.0,76.7793,76.8526,76.6978,76.6978,57893.0
2016-01-27 13:15:00,94.05,94.13,93.94,93.98,6183.0,76.6326,76.6978,76.543,76.5756,6183.0
2016-01-27 13:20:00,94.04,94.04,93.9,93.95,24285.0,76.6245,76.6245,76.5104,76.5511,24285.0
2016-01-27 13:25:00,93.95,93.99,93.81,93.82,8066.0,76.5511,76.5837,76.4371,76.4452,8066.0
2016-01-27 13:30:00,93.73,94.03,93.73,93.99,20260.0,76.3719,76.6163,76.3719,76.5837,20260.0
2016-01-27 13:35:00,93.99,94.12,93.96,94.12,8617.0,76.5837,76.6897,76.5593,76.6897,8617.0
2016-01-27 13:40:00,94.08,94.13,93.97,94.07,5641.0,76.6571,76.6978,76.5674,76.6489,5641.0
2016-01-27 13:45:00,94.05,94.3,94.0,94.17,14919.0,76.6326,76.8363,76.5919,76.7304,14919.0
2016-01-27 13:50:00,94.17,94.27,93.82,93.99,32599.0,76.7304,76.8119,76.4452,76.5837,32599.0
2016-01-27 13:55:00,94.0,94.47,93.94,94.44,9832.0,76.5919,76.9748,76.543,76.9504,9832.0
2016-01-27 14:00:00,94.34,94.7,93.63,93.87,16122.0,76.8689,77.1623,76.2904,76.486,16122.0
2016-01-27 14:05:00,93.91,93.97,93.11,93.12,27116.0,76.5186,76.5674,75.8667,75.8749,27116.0
2016-01-27 14:10:00,93.05,93.24,92.81,93.0,16028.0,75.8178,75.9726,75.6223,75.7771,16028.0
2016-01-27 14:15:00,93.06,93.33,92.89,93.33,18499.0,75.826,76.046,75.6875,76.046,18499.0
2016-01-27 14:20:00,93.35,93.56,93.29,93.29,11556.0,76.0623,76.2334,76.0134,76.0134,11556.0
2016-01-27 14:25:00,93.33,93.39,93.19,93.33,22939.0,76.046,76.0949,75.9319,76.046,22939.0
2016-01-27 14:30:00,93.28,93.48,93.17,93.39,9857.0,76.0052,76.1682,75.9156,76.0949,9857.0
2016-01-27 14:35:00,93.44,93.45,92.87,92.87,11250.0,76.1356,76.1437,75.6712,75.6712,11250.0
2016-01-27 14:40:00,92.78,92.78,92.46,92.56,38314.0,75.5978,75.5978,75.3371,75.4186,38314.0
2016-01-27 14:45:00,92.57,92.65,92.34,92.52,24522.0,75.4267,75.4919,75.2393,75.386,24522.0
2016-01-27 14:50:00,92.49,92.54,92.21,92.31,22982.0,75.3615,75.4023,75.1334,75.2149,22982.0
2016-01-27 14:55:00,92.23,92.29,91.73,91.75,29435.0,75.1497,75.1986,74.7423,74.7586,29435.0
2016-01-27 15:00:00,91.76,91.79,91.14,91.25,51524.0,74.7667,74.7912,74.2615,74.3512,51524.0
2016-01-27 15:05:00,91.25,91.93,91.13,91.89,36779.0,74.3512,74.9052,74.2534,74.8726,36779.0
2016-01-27 15:10:00,91.89,91.9,91.0,91.02,30785.0,74.8726,74.8808,74.1475,74.1638,30785.0
2016-01-27 15:15:00,91.05,91.18,90.9,90.97,17483.0,74.1882,74.2941,74.066,74.123,17483.0
2016-01-27 15:20:00,90.99,91.38,90.73,91.29,36584.0,74.1393,74.4571,73.9275,74.3838,36584.0
2016-01-27 15:25:00,91.23,91.44,91.12,91.22,71073.0,74.3349,74.506,74.2452,74.3267,71073.0
2016-01-27 15:30:00,91.24,91.31,91.01,91.08,51312.0,74.343,74.4001,74.1556,74.2127,51312.0
2016-01-27 15:35:00,91.03,91.41,90.9,91.02,58645.0,74.1719,74.4815,74.066,74.1638,58645.0
2016-01-27 15:40:00,91.04,91.31,90.84,91.29,52899.0,74.1801,74.4001,74.0171,74.3838,52899.0
2016-01-27 15:45:00,91.3,91.57,91.12,91.28,61975.0,74.3919,74.6119,74.2452,74.3756,61975.0
2016-01-27 15:50:00,91.27,91.31,90.93,91.04,75062.0,74.3675,74.4001,74.0904,74.1801,75062.0
2016-01-27 15:55:00,91.04,91.19,90.89,91.11,154508.0,74.1801,74.3023,74.0578,74.2371,154508.0
2016-01-28 09:30:00,90.8,92.93,89.91,91.3,47019.0,73.9845,75.72,73.2593,74.3919,47019.0
2016-01-28 09:35:00,91.23,91.84,90.15,90.25,50542.0,74.3349,74.8319,73.4549,73.5364,50542.0
2016-01-28 09:40:00,90.38,90.47,88.36,88.36,57893.0,73.6423,73.7156,71.9964,71.9964,57893.0
2016-01-28 09:45:00,88.5,88.69,86.51,86.76,111992.0,72.1104,72.2653,70.489,70.6927,111992.0
2016-01-28 09:50:00,86.7,87.04,85.45,85.83,252439.0,70.6438,70.9208,69.6253,69.9349,252439.0
2016-01-28 09:55:00,85.87,86.4,84.19,84.64,146525.0,69.9675,70.3994,68.5986,68.9653,146525.0
2016-01-28 10:00:00,84.89,85.84,84.58,85.47,108352.0,69.169,69.9431,68.9164,69.6416,108352.0
2016-01-28 10:05:00,85.53,86.06,85.02,85.92,66975.0,69.6905,70.1223,69.2749,70.0082,66975.0
2016-01-28 10:10:00,85.87,86.31,85.66,86.02,34253.0,69.9675,70.326,69.7964,70.0897,34253.0
2016-01-28 10:15:00,85.99,86.04,84.51,84.81,56453.0,70.0653,70.106,68.8594,69.1038,56453.0
2016-01-28 10:20:00,84.73,84.8,83.87,83.95,88530.0,69.0386,69.0957,68.3379,68.4031,88530.0
2016-01-28 10:25:00,83.98,84.05,82.8,82.84,88527.0,68.4275,68.4846,67.466,67.4986,88527.0
2016-01-28 10:30:00,82.84,82.88,81.4,81.76,107103.0,67.4986,67.5312,66.3253,66.6186,107103.0
2016-01-28 10:35:00,81.78,82.61,81.47,82.56,145388.0,66.6349,67.3112,66.3824,67.2705,145388.0
2016-01-28 10:40:00,82.61,82.72,81.77,81.91,157179.0,67.3112,67.4009,66.6268,66.7409,157179.0
2016-01-28 10:45:00,81.89,82.91,81.83,82.78,129554.0,66.7246,67.5557,66.6757,67.4498,129554.0
2016-01-28 10:50:00,82.73,84.07,82.72,84.07,136204.0,67.409,68.5009,67.4009,68.5009,136204.0
2016-01-28 10:55:00,84.03,84.38,83.82,84.32,106711.0,68.4683,68.7534,68.2972,68.7046,106711.0
2016-01-28 11:00:00,84.32,85.22,84.26,84.9,164419.0,68.7046,69.4379,68.6557,69.1771,164419.0
2016-01-28 11:05:00,84.89,84.95,84.15,84.55,63267.0,69.169,69.2179,68.566,68.892,63267.0
2016-01-28 11:10:00,84.61,85.25,84.32,85.24,73398.0,68.9408,69.4623,68.7046,69.4542,73398.0
2016-01-28 11:15:00,85.27,86.12,85.09,86.06,77490.0,69.4786,70.1712,69.332,70.1223,77490.0
2016-01-28 11:20:00,85.99,86.8,85.94,86.71,100552.0,70.0653,70.7253,70.0245,70.6519,100552.0
2016-01-28 11:25:00,86.67,86.95,86.58,86.7,76716.0,70.6194,70.8475,70.546,70.6438,76716.0
2016-01-28 11:30:00,86.59,86.84,86.46,86.84,58564.0,70.5542,70.7579,70.4482,70.7579,58564.0
2016-01-28 11:35:00,86.85,87.13,86.79,87.04,58337.0,70.766,70.9942,70.7171,70.9208,58337.0
2016-01-28 11:40:00,86.99,87.24,86.85,87.13,111754.0,70.8801,71.0838,70.766,70.9942,111754.0
2016-01-28 11:45:00,87.17,87.29,86.84,87.14,111652.0,71.0268,71.1245,70.7579,71.0023,111652.0
2016-01-28 11:50:00,87.14,87.16,86.9,87.0,43878.0,71.0023,71.0186,70.8068,70.8882,43878.0
2016-01-28 11:55:00,87.0,87.2,86.99,87.05,41469.0,70.8882,71.0512,70.8801,70.929,41469.0
2016-01-28 12:00:00,87.05,87.8,86.99,87.79,65365.0,70.929,71.5401,70.8801,71.5319,65365.0
2016-01-28 12:05:00,87.81,87.93,87.72,87.85,32226.0,71.5482,71.646,71.4749,71.5808,32226.0
2016-01-28 12:10:00,87.85,88.27,87.7,88.03,27291.0,71.5808,71.923,71.4586,71.7275,27291.0
2016-01-28 12:15:00,88.1,88.1,87.8,87.82,28877.0,71.7845,71.7845,71.5401,71.5564,28877.0
2016-01-28 12:20:00,87.83,88.43,87.81,88.25,13160.0,71.5645,72.0534,71.5482,71.9067,13160.0
2016-01-28 12:25:00,88.22,88.27,88.09,88.27,66957.0,71.8823,71.923,71.7764,71.923,66957.0
2016-01-28 12:30:00,88.26,88.26,87.95,88.08,20915.0,71.9149,71.9149,71.6623,71.7682,20915.0
2016-01-28 12:35:00,88.11,88.14,87.96,87.98,17062.0,71.7927,71.8171,71.6705,71.6867,17062.0
2016-01-28 12:40:00,87.98,88.05,87.92,87.95,51924.0,71.6867,71.7438,71.6379,71.6623,51924.0
2016-01-28 12:45:00,87.95,87.97,87.52,87.57,23518.0,71.6623,71.6786,71.3119,71.3527,23518.0
2016-01-28 12:50:00,87.59,87.65,87.26,87.35,24881.0,71.369,71.4179,71.1001,71.1734,24881.0
2016-01-28 12:55:00,87.35,87.93,87.31,87.93,30408.0,71.1734,71.646,71.1408,71.646,30408.0
2016-01-28 13:00:00,87.97,88.0,87.53,87.54,9207.0,71.6786,71.703,71.3201,71.3282,9207.0
2016-01-28 13:05:00,87.51,87.59,87.42,87.56,22578.0,71.3038,71.369,71.2305,71.3445,22578.0
2016-01-28 13:10:00,87.7,87.71,87.49,87.6,13079.0,71.4586,71.4668,71.2875,71.3771,13079.0
2016-01-28 13:15:00,87.64,87.64,87.08,87.08,12136.0,71.4097,71.4097,70.9534,70.9534,12136.0
2016-01-28 13:20:00,87.09,87.18,86.97,87.17,39574.0,70.9616,71.0349,70.8638,71.0268,39574.0
2016-01-28 13:25:00,87.18,87.55,87.17,87.55,14126.0,71.0349,71.3364,71.0268,71.3364,14126.0
2016-01-28 13:30:00,87.58,87.73,87.54,87.73,13931.0,71.3608,71.483,71.3282,71.483,13931.0
2016-01-28 13:35:00,87.67,87.73,87.25,87.25,13915.0,71.4342,71.483,71.0919,71.0919,13915.0
2016-01-28 13:40:00,87.27,87.41,87.2,87.28,19784.0,71.1082,71.2223,71.0512,71.1164,19784.0
2016-01-28 13:45:00,87.29,87.39,87.2,87.34,18792.0,71.1245,71.206,71.0512,71.1653,18792.0
2016-01-28 13:50:00,87.29,87.39,87.16,87.16,24180.0,71.1245,71.206,71.0186,71.0186,24180.0
2016-01-28 13:55:00,87.22,87.22,86.82,86.82,34317.0,71.0675,71.0675,70.7416,70.7416,34317.0
2016-01-28 14:00:00,86.85,87.09,86.73,87.09,27641.0,70.766,70.9616,70.6682,70.9616,27641.0
2016-01-28 14:05:00,87.09,87.23,86.98,86.99,22548.0,70.9616,71.0756,70.8719,70.8801,22548.0
2016-01-28 14:10:00,87.02,87.05,86.96,87.02,23818.0,70.9045,70.929,70.8556,70.9045,23818.0
2016-01-28 14:15:00,87.0,87.08,86.91,86.91,44735.0,70.8882,70.9534,70.8149,70.8149,44735.0
2016-01-28 14:20:00,86.93,86.98,86.8,86.85,32867.0,70.8312,70.8719,70.7253,70.766,32867.0
2016-01-28 14:25:00,86.85,87.33,86.81,87.32,16759.0,70.766,71.1571,70.7334,71.149,16759.0
2016-01-28 14:30:00,87.4,87.6,87.26,87.3,19135.0,71.2142,71.3771,71.1001,71.1327,19135.0
2016-01-28 14:35:00,87.3,87.32,87.12,87.18,18002.0,71.1327,71.149,70.986,71.0349,18002.0
2016-01-28 14:40:00,87.18,87.27,86.98,86.98,21542.0,71.0349,71.1082,70.8719,70.8719,21542.0
2016-01-28 14:45:00,87.0,87.26,86.99,87.13,30278.0,70.8882,71.1001,70.8801,70.9942,30278.0
2016-01-28 14:50:00,87.13,87.28,87.05,87.26,36086.0,70.9942,71.1164,70.929,71.1001,36086.0
2016-01-28 14:55:00,87.24,87.55,87.14,87.44,26083.0,71.0838,71.3364,71.0023,71.2468,26083.0
2016-01-28 15:00:00,87.47,87.5,87.2,87.2,27078.0,71.2712,71.2956,71.0512,71.0512,27078.0
2016-01-28 15:05:00,87.21,87.26,87.03,87.22,33154.0,71.0593,71.1001,70.9127,71.0675,33154.0
2016-01-28 15:10:00,87.26,87.43,87.26,87.38,14111.0,71.1001,71.2386,71.1001,71.1979,14111.0
2016-01-28 15:15:00,87.35,87.5,87.32,87.32,21903.0,71.1734,71.2956,71.149,71.149,21903.0
2016-01-28 15:20:00,87.35,87.43,87.1,87.12,55133.0,71.1734,71.2386,70.9697,70.986,55133.0
2016-01-28 15:25:00,87.09,87.15,87.0,87.02,40016.0,70.9616,71.0105,70.8882,70.9045,40016.0
2016-01-28 15:30:00,87.03,87.06,86.9,86.94,56488.0,70.9127,70.9371,70.8068,70.8393,56488.0
2016-01-28 15:35:00,86.98,87.08,86.87,86.87,50119.0,70.8719,70.9534,70.7823,70.7823,50119.0
2016-01-28 15:40:00,86.88,86.94,86.66,86.71,87600.0,70.7905,70.8393,70.6112,70.6519,87600.0
2016-01-28 15:45:00,86.7,87.03,86.67,86.91,89779.0,70.6438,70.9127,70.6194,70.8149,89779.0
2016-01-28 15:50:00,86.9,87.03,86.9,86.99,80263.0,70.8068,70.9127,70.8068,70.8801,80263.0
2016-01-28 15:55:00,86.98,87.14,86.91,86.93,87247.0,70.8719,71.0023,70.8149,70.8312,87247.0
2016-01-29 09:30:00,87.43,87.63,87.19,87.32,27717.0,71.2386,71.4016,71.0431,71.149,27717.0
2016-01-29 09:35:00,87.31,88.69,87.22,88.6,28419.0,71.1408,72.2653,71.0675,72.1919,28419.0
2016-01-29 09:40:00,88.63,88.93,88.54,88.77,31387.0,72.2164,72.4608,72.143,72.3304,31387.0
2016-01-29 09:45:00,88.75,88.87,88.36,88.67,32633.0,72.3142,72.4119,71.9964,72.249,32633.0
2016-01-29 09:50:00,88.75,88.93,88.64,88.65,18521.0,72.3142,72.4608,72.2245,72.2327,18521.0
2016-01-29 09:55:00,88.65,89.0,88.47,88.97,27345.0,72.2327,72.5179,72.086,72.4934,27345.0
2016-01-29 10:00:00,88.98,89.39,88.98,89.39,28974.0,72.5016,72.8356,72.5016,72.8356,28974.0
2016-01-29 10:05:00,89.38,89.4,88.74,88.93,22218.0,72.8275,72.8438,72.306,72.4608,22218.0
2016-01-29 10:10:00,88.95,89.19,88.95,88.97,17270.0,72.4771,72.6727,72.4771,72.4934,17270.0
2016-01-29 10:15:00,88.88,89.0,88.73,88.89,41635.0,72.4201,72.5179,72.2979,72.4282,41635.0
2016-01-29 10:20:00,88.89,88.96,88.6,88.62,19444.0,72.4282,72.4853,72.1919,72.2082,19444.0
2016-01-29 10:25:00,88.64,88.8,88.57,88.59,22789.0,72.2245,72.3549,72.1675,72.1838,22789.0
2016-01-29 10:30:00,88.61,88.61,88.06,88.1,44522.0,72.2001,72.2001,71.7519,71.7845,44522.0
2016-01-29 10:35:00,88.1,88.31,88.03,88.31,15016.0,71.7845,71.9556,71.7275,71.9556,15016.0
2016-01-29 10:40:00,88.36,88.57,88.33,88.57,12899.0,71.9964,72.1675,71.9719,72.1675,12899.0
2016-01-29 10:45:00,88.56,88.87,88.55,88.84,11848.0,72.1593,72.4119,72.1512,72.3875,11848.0
2016-01-29 10:50:00,88.81,88.98,88.78,88.8,13594.0,72.363,72.5016,72.3386,72.3549,13594.0
2016-01-29 10:55:00,88.8,88.85,88.7,88.75,9281.0,72.3549,72.3956,72.2734,72.3142,9281.0
2016-01-29 11:00:00,88.76,89.15,88.76,89.11,12100.0,72.3223,72.6401,72.3223,72.6075,12100.0
2016-01-29 11:05:00,89.15,89.34,89.14,89.31,17649.0,72.6401,72.7949,72.6319,72.7704,17649.0
2016-01-29 11:10:00,89.33,89.35,89.05,89.11,9500.0,72.7867,72.803,72.5586,72.6075,9500.0
2016-01-29 11:15:00,89.17,89.18,88.81,88.81,14268.0,72.6564,72.6645,72.363,72.363,14268.0
2016-01-29 11:20:00,88.86,89.17,88.82,89.13,11675.0,72.4038,72.6564,72.3712,72.6238,11675.0
2016-01-29 11:25:00,89.19,89.33,89.08,89.25,13662.0,72.6727,72.7867,72.583,72.7216,13662.0
2016-01-29 11:30:00,89.25,89.43,89.01,89.01,10868.0,72.7216,72.8682,72.526,72.526,10868.0
2016-01-29 11:35:00,89.06,89.11,88.87,88.87,11197.0,72.5667,72.6075,72.4119,72.4119,11197.0
2016-01-29 11:40:00,88.86,88.91,88.7,88.75,7655.0,72.4038,72.4445,72.2734,72.3142,7655.0
2016-01-29 11:45:00,88.79,88.96,88.79,88.88,14088.0,72.3467,72.4853,72.3467,72.4201,14088.0
2016-01-29 11:50:00,88.84,89.26,88.81,89.23,8665.0,72.3875,72.7297,72.363,72.7053,8665.0
2016-01-29 11:55:00,89.18,89.3,89.1,89.17,7800.0,72.6645,72.7623,72.5993,72.6564,7800.0
2016-01-29 12:00:00,89.2,89.26,88.99,89.0,7441.0,72.6808,72.7297,72.5097,72.5179,7441.0
2016-01-29 12:05:00,89.03,89.15,88.94,89.13,12665.0,72.5423,72.6401,72.469,72.6238,12665.0
2016-01-29 12:10:00,89.13,89.23,89.1,89.23,7180.0,72.6238,72.7053,72.5993,72.7053,7180.0
2016-01-29 12:15:00,89.25,89.41,89.25,89.28,15029.0,72.7216,72.8519,72.7216,72.746,15029.0
2016-01-29 12:20:00,89.28,89.29,89.12,89.17,7653.0,72.746,72.7541,72.6156,72.6564,7653.0
2016-01-29 12:25:00,89.19,89.23,89.15,89.15,9041.0,72.6727,72.7053,72.6401,72.6401,9041.0
2016-01-29 12:30:00,89.16,89.22,88.93,88.93,12389.0,72.6482,72.6971,72.4608,72.4608,12389.0
2016-01-29 12:35:00,88.95,88.98,88.9,88.97,6897.0,72.4771,72.5016,72.4364,72.4934,6897.0
2016-01-29 12:40:00,88.98,89.0,88.81,88.81,11838.0,72.5016,72.5179,72.363,72.363,11838.0
2016-01-29 12:45:00,88.82,88.9,88.82,88.86,77773.0,72.3712,72.4364,72.3712,72.4038,77773.0
2016-01-29 12:50:00,88.87,89.05,88.87,89.02,15560.0,72.4119,72.5586,72.4119,72.5341,15560.0
2016-01-29 12:55:00,89.03,89.11,89.01,89.03,6837.0,72.5423,72.6075,72.526,72.5423,6837.0
2016-01-29 13:00:00,89.07,89.12,88.97,89.0,8122.0,72.5749,72.6156,72.4934,72.5179,8122.0
2016-01-29 13:05:00,89.0,89.06,88.84,88.89,11200.0,72.5179,72.5667,72.3875,72.4282,11200.0
2016-01-29 13:10:00,88.87,89.02,88.86,89.0,28838.0,72.4119,72.5341,72.4038,72.5179,28838.0
2016-01-29 13:15:00,89.0,89.18,88.99,89.18,3619.0,72.5179,72.6645,72.5097,72.6645,3619.0
2016-01-29 13:20:00,89.16,89.3,89.15,89.26,11052.0,72.6482,72.7623,72.6401,72.7297,11052.0
2016-01-29 13:25:00,89.25,89.32,89.25,89.28,6190.0,72.7216,72.7786,72.7216,72.746,6190.0
2016-01-29 13:30:00,89.31,89.33,89.27,89.31,6525.0,72.7704,72.7867,72.7379,72.7704,6525.0
2016-01-29 13:35:00,89.32,89.33,89.27,89.28,34103.0,72.7786,72.7867,72.7379,72.746,34103.0
2016-01-29 13:40:00,89.27,89.52,89.27,89.5,10695.0,72.7379,72.9416,72.7379,72.9253,10695.0
2016-01-29 13:45:00,89.5,89.61,89.46,89.6,12806.0,72.9253,73.0149,72.8927,73.0067,12806.0
2016-01-29 13:50:00,89.59,89.59,89.39,89.4,8887.0,72.9986,72.9986,72.8356,72.8438,8887.0
2016-01-29 13:55:00,89.39,89.47,89.36,89.41,6377.0,72.8356,72.9008,72.8112,72.8519,6377.0
2016-01-29 14:00:00,89.41,89.44,89.32,89.43,11337.0,72.8519,72.8764,72.7786,72.8682,11337.0
2016-01-29 14:05:00,89.44,89.55,89.44,89.47,16694.0,72.8764,72.966,72.8764,72.9008,16694.0
2016-01-29 14:10:00,89.5,89.52,89.39,89.46,8468.0,72.9253,72.9416,72.8356,72.8927,8468.0
2016-01-29 14:15:00,89.49,89.74,89.49,89.7,15877.0,72.9171,73.1208,72.9171,73.0882,15877.0
2016-01-29 14:20:00,89.69,89.97,89.68,89.8,20092.0,73.0801,73.3082,73.0719,73.1697,20092.0
2016-01-29 14:25:00,89.8,89.97,89.8,89.97,12789.0,73.1697,73.3082,73.1697,73.3082,12789.0
2016-01-29 14:30:00,89.96,89.99,89.82,89.87,12128.0,73.3001,73.3245,73.186,73.2267,12128.0
2016-01-29 14:35:00,89.87,90.0,89.86,89.99,10099.0,73.2267,73.3327,73.2186,73.3245,10099.0
2016-01-29 14:40:00,90.0,90.13,89.97,90.11,16637.0,73.3327,73.4386,73.3082,73.4223,16637.0
2016-01-29 14:45:00,90.1,90.15,90.06,90.06,19590.0,73.4141,73.4549,73.3815,73.3815,19590.0
2016-01-29 14:50:00,90.07,90.14,89.85,89.85,18394.0,73.3897,73.4467,73.2104,73.2104,18394.0
2016-01-29 14:55:00,89.82,89.86,89.63,89.71,14697.0,73.186,73.2186,73.0312,73.0964,14697.0
2016-01-29 15:00:00,89.71,89.86,89.68,89.85,64631.0,73.0964,73.2186,73.0719,73.2104,64631.0
2016-01-29 15:05:00,89.86,90.15,89.84,90.13,17961.0,73.2186,73.4549,73.2023,73.4386,17961.0
2016-01-29 15:10:00,90.13,90.25,90.08,90.2,22015.0,73.4386,73.5364,73.3978,73.4956,22015.0
2016-01-29 15:15:00,90.22,90.3,90.17,90.29,18714.0,73.5119,73.5771,73.4712,73.569,18714.0
2016-01-29 15:20:00,90.29,90.3,90.25,90.28,19078.0,73.569,73.5771,73.5364,73.5608,19078.0
2016-01-29 15:25:00,90.28,90.42,90.28,90.34,25650.0,73.5608,73.6749,73.5608,73.6097,25650.0
2016-01-29 15:30:00,90.35,90.36,90.18,90.3,31147.0,73.6178,73.626,73.4793,73.5771,31147.0
2016-01-29 15:35:00,90.31,90.5,90.26,90.35,23691.0,73.5853,73.7401,73.5445,73.6178,23691.0
2016-01-29 15:40:00,90.36,90.48,90.29,90.44,41932.0,73.626,73.7238,73.569,73.6912,41932.0
2016-01-29 15:45:00,90.44,90.5,90.44,90.48,50231.0,73.6912,73.7401,73.6912,73.7238,50231.0
2016-01-29 15:50:00,90.47,90.54,90.45,90.53,81173.0,73.7156,73.7727,73.6993,73.7645,81173.0
2016-01-29 15:55:00,90.53,90.68,90.34,90.65,127452.0,73.7645,73.8867,73.6097,73.8623,127452.0
2016-02-01 09:30:00,89.44,90.29,88.49,89.55,25580.0,72.8764,73.569,72.1023,72.966,25580.0
2016-02-01 09:35:00,89.48,89.61,89.1,89.34,46215.0,72.909,73.0149,72.5993,72.7949,46215.0
2016-02-01 09:40:00,89.49,89.73,89.35,89.47,11381.0,72.9171,73.1127,72.803,72.9008,11381.0
2016-02-01 09:45:00,89.47,89.48,89.31,89.4,16836.0,72.9008,72.909,72.7704,72.8438,16836.0
2016-02-01 09:50:00,89.37,89.63,89.37,89.63,6757.0,72.8193,73.0312,72.8193,73.0312,6757.0
2016-02-01 09:55:00,89.59,89.61,89.37,89.41,14190.0,72.9986,73.0149,72.8193,72.8519,14190.0
2016-02-01 10:00:00,89.43,89.43,89.05,89.18,12291.0,72.8682,72.8682,72.5586,72.6645,12291.0
2016-02-01 10:05:00,89.13,89.3,89.03,89.1,76085.0,72.6238,72.7623,72.5423,72.5993,76085.0
2016-02-01 10:10:00,89.06,89.45,88.99,89.42,17268.0,72.5667,72.8845,72.5097,72.8601,17268.0
2016-02-01 10:15:00,89.37,89.62,89.35,89.45,12382.0,72.8193,73.023,72.803,72.8845,12382.0
2016-02-01 10:20:00,89.49,89.72,89.32,89.57,17291.0,72.9171,73.1045,72.7786,72.9823,17291.0
2016-02-01 10:25:00,89.53,89.61,89.12,89.19,53614.0,72.9497,73.0149,72.6156,72.6727,53614.0
2016-02-01 10:30:00,89.31,89.47,89.22,89.41,9772.0,72.7704,72.9008,72.6971,72.8519,9772.0
2016-02-01 10:35:00,89.45,89.64,89.45,89.57,8393.0,72.8845,73.0393,72.8845,72.9823,8393.0
2016-02-01 10:40:00,89.53,89.75,89.53,89.74,7780.0,72.9497,73.129,72.9497,73.1208,7780.0
2016-02-01 10:45:00,89.74,89.8,89.31,89.34,22742.0,73.1208,73.1697,72.7704,72.7949,22742.0
2016-02-01 10:50:00,89.31,89.35,89.21,89.22,5410.0,72.7704,72.803,72.689,72.6971,5410.0
2016-02-01 10:55:00,89.25,89.42,89.12,89.37,6873.0,72.7216,72.8601,72.6156,72.8193,6873.0
2016-02-01 11:00:00,89.3,89.39,89.21,89.28,13699.0,72.7623,72.8356,72.689,72.746,13699.0
2016-02-01 11:05:00,89.32,89.38,89.17,89.29,12451.0,72.7786,72.8275,72.6564,72.7541,12451.0
2016-02-01 11:10:00,89.28,89.39,89.21,89.32,18735.0,72.746,72.8356,72.689,72.7786,18735.0
2016-02-01 11:15:00,89.34,89.4,89.19,89.28,11842.0,72.7949,72.8438,72.6727,72.746,11842.0
2016-02-01 11:20:00,89.28,89.28,88.68,88.75,20200.0,72.746,72.746,72.2571,72.3142,20200.0
2016-02-01 11:25:00,88.78,89.23,88.78,89.23,25739.0,72.3386,72.7053,72.3386,72.7053,25739.0
2016-02-01 11:30:00,89.24,89.27,89.15,89.27,6086.0,72.7134,72.7379,72.6401,72.7379,6086.0
2016-02-01 11:35:00,89.3,89.42,89.27,89.31,12534.0,72.7623,72.8601,72.7379,72.7704,12534.0
2016-02-01 11:40:00,89.26,89.29,89.16,89.27,15942.0,72.7297,72.7541,72.6482,72.7379,15942.0
2016-02-01 11:45:00,89.26,89.32,89.14,89.15,13953.0,72.7297,72.7786,72.6319,72.6401,13953.0
2016-02-01 11:50:00,89.2,89.21,89.07,89.09,8641.0,72.6808,72.689,72.5749,72.5912,8641.0
2016-02-01 11:55:00,89.14,89.14,88.99,89.09,9460.0,72.6319,72.6319,72.5097,72.5912,9460.0
2016-02-01 12:00:00,89.07,89.14,88.89,88.89,11095.0,72.5749,72.6319,72.4282,72.4282,11095.0
2016-02-01 12:05:00,88.9,88.9,88.61,88.72,12731.0,72.4364,72.4364,72.2001,72.2897,12731.0
2016-02-01 12:10:00,88.68,88.78,88.63,88.74,6197.0,72.2571,72.3386,72.2164,72.306,6197.0
2016-02-01 12:15:00,88.75,88.75,88.55,88.68,7920.0,72.3142,72.3142,72.1512,72.2571,7920.0
2016-02-01 12:20:00,88.71,88.71,88.44,88.46,13807.0,72.2816,72.2816,72.0616,72.0779,13807.0
2016-02-01 12:25:00,88.5,88.5,88.34,88.4,6418.0,72.1104,72.1104,71.9801,72.029,6418.0
2016-02-01 12:30:00,88.4,88.45,88.29,88.3,14379.0,72.029,72.0697,71.9393,71.9475,14379.0
2016-02-01 12:35:00,88.25,88.28,88.15,88.18,15278.0,71.9067,71.9312,71.8253,71.8497,15278.0
2016-02-01 12:40:00,88.2,88.21,88.06,88.11,12196.0,71.866,71.8742,71.7519,71.7927,12196.0
2016-02-01 12:45:00,88.09,88.13,88.01,88.03,13360.0,71.7764,71.809,71.7112,71.7275,13360.0
2016-02-01 12:50:00,88.04,88.04,87.87,87.91,6603.0,71.7356,71.7356,71.5971,71.6297,6603.0
2016-02-01 12:55:00,87.91,87.94,87.87,87.9,9131.0,71.6297,71.6542,71.5971,71.6216,9131.0
2016-02-01 13:00:00,87.92,88.04,87.83,88.03,13261.0,71.6379,71.7356,71.5645,71.7275,13261.0
2016-02-01 13:05:00,88.04,88.04,87.78,87.83,6230.0,71.7356,71.7356,71.5238,71.5645,6230.0
2016-02-01 13:10:00,87.83,87.92,87.73,87.92,7234.0,71.5645,71.6379,71.483,71.6379,7234.0
2016-02-01 13:15:00,87.9,87.96,87.79,87.79,8006.0,71.6216,71.6705,71.5319,71.5319,8006.0
2016-02-01 13:20:00,87.82,88.0,87.82,87.85,6289.0,71.5564,71.703,71.5564,71.5808,6289.0
2016-02-01 13:25:00,87.88,87.99,87.84,87.86,9570.0,71.6053,71.6949,71.5727,71.589,9570.0
2016-02-01 13:30:00,87.86,87.88,87.72,87.72,9180.0,71.589,71.6053,71.4749,71.4749,9180.0
2016-02-01 13:35:00,87.73,87.76,87.65,87.66,5044.0,71.483,71.5075,71.4179,71.426,5044.0
2016-02-01 13:40:00,87.66,87.68,87.51,87.54,27270.0,71.426,71.4423,71.3038,71.3282,27270.0
2016-02-01 13:45:00,87.52,87.79,87.5,87.74,9525.0,71.3119,71.5319,71.2956,71.4912,9525.0
2016-02-01 13:50:00,87.7,87.74,87.5,87.52,13740.0,71.4586,71.4912,71.2956,71.3119,13740.0
2016-02-01 13:55:00,87.5,87.66,87.5,87.63,10361.0,71.2956,71.426,71.2956,71.4016,10361.0
2016-02-01 14:00:00,87.66,87.8,87.57,87.76,15583.0,71.426,71.5401,71.3527,71.5075,15583.0
2016-02-01 14:05:00,87.75,87.79,87.66,87.79,18527.0,71.4993,71.5319,71.426,71.5319,18527.0
2016-02-01 14:10:00,87.74,87.82,87.67,87.72,11959.0,71.4912,71.5564,71.4342,71.4749,11959.0
2016-02-01 14:15:00,87.73,87.73,87.58,87.68,18765.0,71.483,71.483,71.3608,71.4423,18765.0
2016-02-01 14:20:00,87.63,87.73,87.62,87.7,9595.0,71.4016,71.483,71.3934,71.4586,9595.0
2016-02-01 14:25:00,87.67,87.78,87.62,87.77,11071.0,71.4342,71.5238,71.3934,71.5156,11071.0
2016-02-01 14:30:00,87.74,87.83,87.7,87.79,19944.0,71.4912,71.5645,71.4586,71.5319,19944.0
2016-02-01 14:35:00,87.79,87.98,87.79,87.98,12145.0,71.5319,71.6867,71.5319,71.6867,12145.0
2016-02-01 14:40:00,88.0,88.21,87.93,88.19,9557.0,71.703,71.8742,71.646,71.8579,9557.0
2016-02-01 14:45:00,88.18,88.23,88.15,88.21,11231.0,71.8497,71.8905,71.8253,71.8742,11231.0
2016-02-01 14:50:00,88.23,88.24,88.08,88.21,13112.0,71.8905,71.8986,71.7682,71.8742,13112.0
2016-02-01 14:55:00,88.17,88.3,88.08,88.3,13810.0,71.8416,71.9475,71.7682,71.9475,13810.0
2016-02-01 15:00:00,88.26,88.33,88.21,88.28,11124.0,71.9149,71.9719,71.8742,71.9312,11124.0
2016-02-01 15:05:00,88.28,88.29,88.19,88.21,20600.0,71.9312,71.9393,71.8579,71.8742,20600.0
2016-02-01 15:10:00,88.21,88.25,88.03,88.1,10409.0,71.8742,71.9067,71.7275,71.7845,10409.0
2016-02-01 15:15:00,88.11,88.36,88.06,88.33,32276.0,71.7927,71.9964,71.7519,71.9719,32276.0
2016-02-01 15:20:00,88.3,88.47,88.27,88.47,24161.0,71.9475,72.086,71.923,72.086,24161.0
2016-02-01 15:25:00,88.43,88.49,88.37,88.48,19479.0,72.0534,72.1023,72.0045,72.0942,19479.0
2016-02-01 15:30:00,88.49,88.58,88.41,88.43,30585.0,72.1023,72.1756,72.0371,72.0534,30585.0
2016-02-01 15:35:00,88.46,88.56,88.24,88.24,20236.0,72.0779,72.1593,71.8986,71.8986,20236.0
2016-02-01 15:40:00,88.26,88.53,88.25,88.48,14393.0,71.9149,72.1349,71.9067,72.0942,14393.0
2016-02-01 15:45:00,88.49,88.51,88.22,88.22,40193.0,72.1023,72.1186,71.8823,71.8823,40193.0
2016-02-01 15:50:00,88.23,88.25,87.9,87.92,97550.0,71.8905,71.9067,71.6216,71.6379,97550.0
2016-02-01 15:55:00,87.92,88.0,87.75,87.76,158811.0,71.6379,71.703,71.4993,71.5075,158811.0
2016-02-02 09:30:00,86.2,86.37,85.52,85.98,30137.0,70.2364,70.3749,69.6823,70.0571,30137.0
2016-02-02 09:35:00,85.94,86.2,85.73,85.81,31601.0,70.0245,70.2364,69.8534,69.9186,31601.0
2016-02-02 09:40:00,85.81,85.9,85.32,85.53,12641.0,69.9186,69.992,69.5194,69.6905,12641.0
2016-02-02 09:45:00,85.57,85.74,85.18,85.18,15688.0,69.7231,69.8616,69.4053,69.4053,15688.0
2016-02-02 09:50:00,85.06,85.28,85.05,85.19,18134.0,69.3075,69.4868,69.2994,69.4134,18134.0
2016-02-02 09:55:00,85.16,85.41,84.87,84.87,12018.0,69.389,69.5927,69.1527,69.1527,12018.0
2016-02-02 10:00:00,84.91,85.34,84.76,85.11,31431.0,69.1853,69.5357,69.0631,69.3483,31431.0
2016-02-02 10:05:00,85.09,85.22,85.0,85.08,17305.0,69.332,69.4379,69.2586,69.3238,17305.0
2016-02-02 10:10:00,85.12,85.2,84.85,84.87,21445.0,69.3564,69.4216,69.1364,69.1527,21445.0
2016-02-02 10:15:00,84.81,84.92,84.75,84.83,14303.0,69.1038,69.1934,69.0549,69.1201,14303.0
2016-02-02 10:20:00,84.79,84.83,84.48,84.75,25299.0,69.0875,69.1201,68.8349,69.0549,25299.0
2016-02-02 10:25:00,84.71,85.03,84.62,85.03,18709.0,69.0223,69.2831,68.949,69.2831,18709.0
2016-02-02 10:30:00,85.0,85.14,84.8,84.9,20027.0,69.2586,69.3727,69.0957,69.1771,20027.0
2016-02-02 10:35:00,84.9,85.09,84.74,85.06,10159.0,69.1771,69.332,69.0468,69.3075,10159.0
2016-02-02 10:40:00,85.04,85.04,84.84,84.93,24524.0,69.2912,69.2912,69.1283,69.2016,24524.0
2016-02-02 10:45:00,84.94,84.98,84.88,84.89,12585.0,69.2097,69.2423,69.1608,69.169,12585.0
2016-02-02 10:50:00,84.89,84.96,84.78,84.84,17384.0,69.169,69.226,69.0794,69.1283,17384.0
2016-02-02 10:55:00,84.83,84.93,84.65,84.65,26134.0,69.1201,69.2016,68.9734,68.9734,26134.0
2016-02-02 11:00:00,84.67,84.77,84.55,84.55,21702.0,68.9897,69.0712,68.892,68.892,21702.0
2016-02-02 11:05:00,84.58,84.73,84.47,84.54,21848.0,68.9164,69.0386,68.8268,68.8838,21848.0
2016-02-02 11:10:00,84.54,85.08,84.49,85.08,24506.0,68.8838,69.3238,68.8431,69.3238,24506.0
2016-02-02 11:15:00,85.1,85.16,84.94,85.0,20123.0,69.3401,69.389,69.2097,69.2586,20123.0
2016-02-02 11:20:00,84.99,85.2,84.99,85.13,23023.0,69.2505,69.4216,69.2505,69.3645,23023.0
2016-02-02 11:25:00,85.12,85.32,85.09,85.26,15160.0,69.3564,69.5194,69.332,69.4705,15160.0
2016-02-02 11:30:00,85.26,85.41,85.25,85.37,6781.0,69.4705,69.5927,69.4623,69.5601,6781.0
2016-02-02 11:35:00,85.34,85.58,85.33,85.42,17226.0,69.5357,69.7312,69.5275,69.6008,17226.0
2016-02-02 11:40:00,85.42,85.42,85.16,85.16,12652.0,69.6008,69.6008,69.389,69.389,12652.0
2016-02-02 11:45:00,85.19,85.2,84.97,85.0,14029.0,69.4134,69.4216,69.2342,69.2586,14029.0
2016-02-02 11:50:00,84.96,85.04,84.91,85.01,16022.0,69.226,69.2912,69.1853,69.2668,16022.0
2016-02-02 11:55:00,85.01,85.09,84.97,85.02,18469.0,69.2668,69.332,69.2342,69.2749,18469.0
2016-02-02 12:00:00,84.98,85.01,84.64,84.64,17094.0,69.2423,69.2668,68.9653,68.9653,17094.0
2016-02-02 12:05:00,84.64,84.65,84.5,84.52,30339.0,68.9653,68.9734,68.8512,68.8675,30339.0
2016-02-02 12:10:00,84.5,84.52,84.37,84.38,19828.0,68.8512,68.8675,68.7453,68.7534,19828.0
2016-02-02 12:15:00,84.37,84.47,84.28,84.47,22100.0,68.7453,68.8268,68.672,68.8268,22100.0
2016-02-02 12:20:00,84.47,84.49,84.42,84.45,15407.0,68.8268,68.8431,68.786,68.8105,15407.0
2016-02-02 12:25:00,84.44,84.5,84.31,84.41,19884.0,68.8023,68.8512,68.6964,68.7779,19884.0
2016-02-02 12:30:00,84.41,84.48,84.32,84.46,10797.0,68.7779,68.8349,68.7046,68.8186,10797.0
2016-02-02 12:35:00,84.42,84.48,84.4,84.44,13063.0,68.786,68.8349,68.7697,68.8023,13063.0
2016-02-02 12:40:00,84.41,84.49,84.4,84.42,14350.0,68.7779,68.8431,68.7697,68.786,14350.0
2016-02-02 12:45:00,84.45,84.51,84.4,84.44,9208.0,68.8105,68.8594,68.7697,68.8023,9208.0
2016-02-02 12:50:00,84.48,84.48,84.33,84.38,10804.0,68.8349,68.8349,68.7127,68.7534,10804.0
2016-02-02 12:55:00,84.37,84.39,84.17,84.39,12816.0,68.7453,68.7616,68.5823,68.7616,12816.0
2016-02-02 13:00:00,84.4,84.43,84.3,84.35,9625.0,68.7697,68.7942,68.6883,68.729,9625.0
2016-02-02 13:05:00,84.35,84.43,84.27,84.27,12391.0,68.729,68.7942,68.6638,68.6638,12391.0
2016-02-02 13:10:00,84.26,84.28,84.17,84.25,21378.0,68.6557,68.672,68.5823,68.6475,21378.0
2016-02-02 13:15:00,84.24,84.27,84.18,84.27,12384.0,68.6394,68.6638,68.5905,68.6638,12384.0
2016-02-02 13:20:00,84.22,84.24,84.09,84.15,19955.0,68.6231,68.6394,68.5171,68.566,19955.0
2016-02-02 13:25:00,84.15,84.35,84.13,84.28,15507.0,68.566,68.729,68.5497,68.672,15507.0
2016-02-02 13:30:00,84.27,84.27,84.09,84.16,40720.0,68.6638,68.6638,68.5171,68.5742,40720.0
2016-02-02 13:35:00,84.2,84.2,84.06,84.13,18944.0,68.6068,68.6068,68.4927,68.5497,18944.0
2016-02-02 13:40:00,84.13,84.19,84.05,84.1,25489.0,68.5497,68.5986,68.4846,68.5253,25489.0
2016-02-02 13:45:00,84.12,84.12,83.98,83.99,27913.0,68.5416,68.5416,68.4275,68.4357,27913.0
2016-02-02 13:50:00,84.01,84.05,83.82,83.85,24557.0,68.452,68.4846,68.2972,68.3216,24557.0
2016-02-02 13:55:00,83.85,83.86,83.73,83.8,30510.0,68.3216,68.3297,68.2238,68.2809,30510.0
2016-02-02 14:00:00,83.81,83.92,83.69,83.69,13080.0,68.289,68.3786,68.1912,68.1912,13080.0
2016-02-02 14:05:00,83.74,83.86,83.63,83.65,12922.0,68.232,68.3297,68.1423,68.1586,12922.0
2016-02-02 14:10:00,83.62,83.74,83.57,83.74,9874.0,68.1342,68.232,68.0934,68.232,9874.0
2016-02-02 14:15:00,83.7,83.86,83.64,83.77,23215.0,68.1994,68.3297,68.1505,68.2564,23215.0
2016-02-02 14:20:00,83.78,83.78,83.33,83.42,18058.0,68.2646,68.2646,67.8979,67.9712,18058.0
2016-02-02 14:25:00,83.48,83.54,83.2,83.26,21831.0,68.0201,68.069,67.792,67.8409,21831.0
2016-02-02 14:30:00,83.25,83.33,83.16,83.29,30234.0,67.8327,67.8979,67.7594,67.8653,30234.0
2016-02-02 14:35:00,83.29,83.49,83.24,83.42,32457.0,67.8653,68.0283,67.8246,67.9712,32457.0
2016-02-02 14:40:00,83.4,83.7,83.4,83.63,18249.0,67.9549,68.1994,67.9549,68.1423,18249.0
2016-02-02 14:45:00,83.68,83.68,83.46,83.48,22945.0,68.1831,68.1831,68.0038,68.0201,22945.0
2016-02-02 14:50:00,83.51,83.64,83.26,83.28,28628.0,68.0446,68.1505,67.8409,67.8572,28628.0
2016-02-02 14:55:00,83.33,83.4,83.08,83.1,22365.0,67.8979,67.9549,67.6942,67.7105,22365.0
2016-02-02 15:00:00,83.09,83.17,82.92,83.06,43855.0,67.7023,67.7675,67.5638,67.6779,43855.0
2016-02-02 15:05:00,83.05,83.1,82.92,82.94,42070.0,67.6697,67.7105,67.5638,67.5801,42070.0
2016-02-02 15:10:00,82.94,83.25,82.92,83.22,25954.0,67.5801,67.8327,67.5638,67.8083,25954.0
2016-02-02 15:15:00,83.21,83.4,83.07,83.09,33836.0,67.8001,67.9549,67.686,67.7023,33836.0
2016-02-02 15:20:00,83.13,83.17,82.98,83.01,39861.0,67.7349,67.7675,67.6127,67.6372,39861.0
2016-02-02 15:25:00,82.97,83.19,82.93,83.02,47079.0,67.6046,67.7838,67.572,67.6453,47079.0
2016-02-02 15:30:00,83.0,83.59,83.0,83.58,36300.0,67.629,68.1097,67.629,68.1016,36300.0
2016-02-02 15:35:00,83.56,83.75,83.38,83.64,43095.0,68.0853,68.2401,67.9386,68.1505,43095.0
2016-02-02 15:40:00,83.66,83.97,83.62,83.85,35492.0,68.1668,68.4194,68.1342,68.3216,35492.0
2016-02-02 15:45:00,83.87,84.0,83.7,83.98,69264.0,68.3379,68.4438,68.1994,68.4275,69264.0
2016-02-02 15:50:00,83.99,84.01,83.81,83.98,100405.0,68.4357,68.452,68.289,68.4275,100405.0
2016-02-02 15:55:00,83.98,84.04,83.88,83.91,164014.0,68.4275,68.4764,68.346,68.3705,164014.0
2016-02-03 09:30:00,84.89,85.0,84.1,84.44,30299.0,69.169,69.2586,68.5253,68.8023,30299.0
2016-02-03 09:35:00,84.39,84.55,84.16,84.45,33217.0,68.7616,68.892,68.5742,68.8105,33217.0
2016-02-03 09:40:00,84.39,84.52,84.24,84.29,25641.0,68.7616,68.8675,68.6394,68.6801,25641.0
2016-02-03 09:45:00,84.28,84.31,83.91,84.1,46205.0,68.672,68.6964,68.3705,68.5253,46205.0
2016-02-03 09:50:00,84.13,84.26,83.93,84.04,46842.0,68.5497,68.6557,68.3868,68.4764,46842.0
2016-02-03 09:55:00,84.01,84.16,83.93,83.99,23204.0,68.452,68.5742,68.3868,68.4357,23204.0
2016-02-03 10:00:00,83.94,84.0,83.25,83.37,38050.0,68.3949,68.4438,67.8327,67.9305,38050.0
2016-02-03 10:05:00,83.41,83.42,82.77,82.77,27332.0,67.9631,67.9712,67.4416,67.4416,27332.0
2016-02-03 10:10:00,82.84,82.95,82.33,82.56,19591.0,67.4986,67.5883,67.0831,67.2705,19591.0
2016-02-03 10:15:00,82.56,82.87,82.48,82.83,14731.0,67.2705,67.5231,67.2053,67.4905,14731.0
2016-02-03 10:20:00,82.8,82.97,82.58,82.77,22876.0,67.466,67.6046,67.2868,67.4416,22876.0
2016-02-03 10:25:00,82.75,82.87,82.62,82.8,36687.0,67.4253,67.5231,67.3194,67.466,36687.0
2016-02-03 10:30:00,82.74,82.75,81.68,81.89,47540.0,67.4172,67.4253,66.5535,66.7246,47540.0
2016-02-03 10:35:00,81.84,81.84,81.19,81.58,86166.0,66.6838,66.6838,66.1542,66.472,86166.0
2016-02-03 10:40:00,81.65,82.28,81.64,82.26,44640.0,66.529,67.0423,66.5209,67.0261,44640.0
2016-02-03 10:45:00,82.24,82.56,82.16,82.41,22567.0,67.0098,67.2705,66.9446,67.1483,22567.0
2016-02-03 10:50:00,82.49,82.54,82.31,82.43,53316.0,67.2135,67.2542,67.0668,67.1646,53316.0
2016-02-03 10:55:00,82.48,82.98,82.43,82.98,26855.0,67.2053,67.6127,67.1646,67.6127,26855.0
2016-02-03 11:00:00,82.93,83.0,82.78,82.84,39170.0,67.572,67.629,67.4498,67.4986,39170.0
2016-02-03 11:05:00,82.85,82.92,82.47,82.54,117304.0,67.5068,67.5638,67.1972,67.2542,117304.0
2016-02-03 11:10:00,82.49,82.72,82.47,82.72,29877.0,67.2135,67.4009,67.1972,67.4009,29877.0
2016-02-03 11:15:00,82.73,83.19,82.63,83.11,9551.0,67.409,67.7838,67.3275,67.7186,9551.0
2016-02-03 11:20:00,83.06,83.29,82.91,83.03,13230.0,67.6779,67.8653,67.5557,67.6535,13230.0
2016-02-03 11:25:00,83.1,83.42,83.01,83.17,71023.0,67.7105,67.9712,67.6372,67.7675,71023.0
2016-02-03 11:30:00,83.17,83.29,82.85,82.85,22343.0,67.7675,67.8653,67.5068,67.5068,22343.0
2016-02-03 11:35:00,82.85,83.27,82.82,83.27,31507.0,67.5068,67.849,67.4823,67.849,31507.0
2016-02-03 11:40:00,83.23,83.69,83.2,83.67,26758.0,67.8164,68.1912,67.792,68.1749,26758.0
2016-02-03 11:45:00,83.71,83.85,83.54,83.58,23825.0,68.2075,68.3216,68.069,68.1016,23825.0
2016-02-03 11:50:00,83.54,83.58,82.94,83.05,24966.0,68.069,68.1016,67.5801,67.6697,24966.0
2016-02-03 11:55:00,83.01,83.17,82.94,82.96,27418.0,67.6372,67.7675,67.5801,67.5964,27418.0
2016-02-03 12:00:00,83.04,83.47,82.99,83.46,20089.0,67.6616,68.012,67.6209,68.0038,20089.0
2016-02-03 12:05:00,83.46,83.64,83.3,83.51,29488.0,68.0038,68.1505,67.8735,68.0446,29488.0
2016-02-03 12:10:00,83.48,83.5,83.21,83.33,15918.0,68.0201,68.0364,67.8001,67.8979,15918.0
2016-02-03 12:15:00,83.32,83.51,83.29,83.32,19006.0,67.8897,68.0446,67.8653,67.8897,19006.0
2016-02-03 12:20:00,83.33,83.57,83.32,83.43,20909.0,67.8979,68.0934,67.8897,67.9794,20909.0
2016-02-03 12:25:00,83.45,83.56,83.24,83.47,19989.0,67.9957,68.0853,67.8246,68.012,19989.0
2016-02-03 12:30:00,83.48,83.51,83.09,83.1,22994.0,68.0201,68.0446,67.7023,67.7105,22994.0
2016-02-03 12:35:00,83.09,83.34,83.08,83.24,20436.0,67.7023,67.906,67.6942,67.8246,20436.0
2016-02-03 12:40:00,83.24,83.43,83.12,83.25,25246.0,67.8246,67.9794,67.7268,67.8327,25246.0
2016-02-03 12:45:00,83.31,83.53,83.25,83.53,21007.0,67.8816,68.0609,67.8327,68.0609,21007.0
2016-02-03 12:50:00,83.52,83.55,83.28,83.49,20425.0,68.0527,68.0772,67.8572,68.0283,20425.0
2016-02-03 12:55:00,83.51,83.69,83.51,83.6,22595.0,68.0446,68.1912,68.0446,68.1179,22595.0
2016-02-03 13:00:00,83.68,83.76,83.57,83.63,21394.0,68.1831,68.2483,68.0934,68.1423,21394.0
2016-02-03 13:05:00,83.71,83.83,83.7,83.71,12889.0,68.2075,68.3053,68.1994,68.2075,12889.0
2016-02-03 13:10:00,83.69,83.85,83.68,83.8,14785.0,68.1912,68.3216,68.1831,68.2809,14785.0
2016-02-03 13:15:00,83.8,83.94,83.62,83.62,23425.0,68.2809,68.3949,68.1342,68.1342,23425.0
2016-02-03 13:20:00,83.62,83.66,83.41,83.57,12047.0,68.1342,68.1668,67.9631,68.0934,12047.0
2016-02-03 13:25:00,83.63,83.67,83.51,83.59,10772.0,68.1423,68.1749,68.0446,68.1097,10772.0
2016-02-03 13:30:00,83.59,83.6,83.42,83.43,16268.0,68.1097,68.1179,67.9712,67.9794,16268.0
2016-02-03 13:35:00,83.42,83.44,83.12,83.12,32144.0,67.9712,67.9875,67.7268,67.7268,32144.0
2016-02-03 13:40:00,83.12,83.54,83.11,83.44,10631.0,67.7268,68.069,67.7186,67.9875,10631.0
2016-02-03 13:45:00,83.44,83.72,83.44,83.61,20035.0,67.9875,68.2157,67.9875,68.126,20035.0
2016-02-03 13:50:00,83.59,83.65,83.47,83.53,13365.0,68.1097,68.1586,68.012,68.0609,13365.0
2016-02-03 13:55:00,83.52,83.73,83.49,83.58,23155.0,68.0527,68.2238,68.0283,68.1016,23155.0
2016-02-03 14:00:00,83.63,83.73,83.57,83.7,38576.0,68.1423,68.2238,68.0934,68.1994,38576.0
2016-02-03 14:05:00,83.64,83.9,83.58,83.76,21284.0,68.1505,68.3623,68.1016,68.2483,21284.0
2016-02-03 14:10:00,83.75,83.87,83.7,83.74,22570.0,68.2401,68.3379,68.1994,68.232,22570.0
2016-02-03 14:15:00,83.77,83.85,83.71,83.77,19780.0,68.2564,68.3216,68.2075,68.2564,19780.0
2016-02-03 14:20:00,83.79,84.09,83.76,84.0,51108.0,68.2727,68.5171,68.2483,68.4438,51108.0
2016-02-03 14:25:00,84.09,84.51,84.0,84.44,44646.0,68.5171,68.8594,68.4438,68.8023,44646.0
2016-02-03 14:30:00,84.41,84.56,84.22,84.29,30746.0,68.7779,68.9001,68.6231,68.6801,30746.0
2016-02-03 14:35:00,84.27,84.45,84.22,84.27,15855.0,68.6638,68.8105,68.6231,68.6638,15855.0
2016-02-03 14:40:00,84.31,84.53,84.24,84.47,27606.0,68.6964,68.8757,68.6394,68.8268,27606.0
2016-02-03 14:45:00,84.43,84.79,84.43,84.69,25348.0,68.7942,69.0875,68.7942,69.006,25348.0
2016-02-03 14:50:00,84.68,84.7,84.42,84.55,20872.0,68.9979,69.0142,68.786,68.892,20872.0
2016-02-03 14:55:00,84.57,85.1,84.53,85.0,19840.0,68.9083,69.3401,68.8757,69.2586,19840.0
2016-02-03 15:00:00,85.05,85.12,84.77,84.81,27655.0,69.2994,69.3564,69.0712,69.1038,27655.0
2016-02-03 15:05:00,84.86,85.3,84.84,85.22,20182.0,69.1446,69.5031,69.1283,69.4379,20182.0
2016-02-03 15:10:00,85.24,85.51,85.23,85.24,21501.0,69.4542,69.6742,69.446,69.4542,21501.0
2016-02-03 15:15:00,85.25,85.25,84.95,85.09,17367.0,69.4623,69.4623,69.2179,69.332,17367.0
2016-02-03 15:20:00,85.11,85.26,85.0,85.2,36051.0,69.3483,69.4705,69.2586,69.4216,36051.0
2016-02-03 15:25:00,85.21,85.28,84.85,84.85,21870.0,69.4297,69.4868,69.1364,69.1364,21870.0
2016-02-03 15:30:00,84.83,85.04,84.81,84.97,25958.0,69.1201,69.2912,69.1038,69.2342,25958.0
2016-02-03 15:35:00,84.95,85.01,84.62,84.74,32016.0,69.2179,69.2668,68.949,69.0468,32016.0
2016-02-03 15:40:00,84.7,85.18,84.65,85.17,42670.0,69.0142,69.4053,68.9734,69.3971,42670.0
2016-02-03 15:45:00,85.15,85.17,84.74,84.82,41650.0,69.3808,69.3971,69.0468,69.112,41650.0
2016-02-03 15:50:00,84.8,84.95,84.75,84.84,39716.0,69.0957,69.2179,69.0549,69.1283,39716.0
2016-02-03 15:55:00,84.86,84.87,84.65,84.86,84838.0,69.1446,69.1527,68.9734,69.1446,84838.0
2016-02-04 09:30:00,84.81,85.26,84.24,84.51,30470.0,69.1038,69.4705,68.6394,68.8594,30470.0
2016-02-04 09:35:00,84.72,85.11,84.56,84.88,19911.0,69.0305,69.3483,68.9001,69.1608,19911.0
2016-02-04 09:40:00,84.91,85.23,84.64,84.89,17913.0,69.1853,69.446,68.9653,69.169,17913.0
2016-02-04 09:45:00,84.94,85.43,84.78,85.37,8700.0,69.2097,69.609,69.0794,69.5601,8700.0
2016-02-04 09:50:00,85.38,85.54,85.18,85.54,19167.0,69.5683,69.6986,69.4053,69.6986,19167.0
2016-02-04 09:55:00,85.41,85.41,84.99,85.19,36149.0,69.5927,69.5927,69.2505,69.4134,36149.0
2016-02-04 10:00:00,85.25,85.26,84.7,84.93,16223.0,69.4623,69.4705,69.0142,69.2016,16223.0
2016-02-04 10:05:00,85.02,85.41,85.02,85.3,30241.0,69.2749,69.5927,69.2749,69.5031,30241.0
2016-02-04 10:10:00,85.32,85.49,85.04,85.48,44606.0,69.5194,69.6579,69.2912,69.6497,44606.0
2016-02-04 10:15:00,85.42,85.78,85.39,85.68,53717.0,69.6008,69.8942,69.5764,69.8127,53717.0
2016-02-04 10:20:00,85.6,85.64,85.39,85.39,27982.0,69.7475,69.7801,69.5764,69.5764,27982.0
2016-02-04 10:25:00,85.4,85.66,85.4,85.48,9609.0,69.5845,69.7964,69.5845,69.6497,9609.0
2016-02-04 10:30:00,85.45,85.77,85.28,85.77,43933.0,69.6253,69.886,69.4868,69.886,43933.0
2016-02-04 10:35:00,85.77,85.85,85.57,85.65,9954.0,69.886,69.9512,69.7231,69.7882,9954.0
2016-02-04 10:40:00,85.58,85.66,85.5,85.56,14797.0,69.7312,69.7964,69.666,69.7149,14797.0
2016-02-04 10:45:00,85.54,85.76,85.47,85.7,38341.0,69.6986,69.8779,69.6416,69.829,38341.0
2016-02-04 10:50:00,85.66,85.84,85.61,85.84,17834.0,69.7964,69.9431,69.7557,69.9431,17834.0
2016-02-04 10:55:00,85.91,86.19,85.89,86.1,19793.0,70.0001,70.2282,69.9838,70.1549,19793.0
2016-02-04 11:00:00,86.17,86.21,85.8,85.8,14271.0,70.2119,70.2445,69.9105,69.9105,14271.0
2016-02-04 11:05:00,85.78,85.78,85.47,85.47,8059.0,69.8942,69.8942,69.6416,69.6416,8059.0
2016-02-04 11:10:00,85.51,85.71,85.41,85.49,13992.0,69.6742,69.8371,69.5927,69.6579,13992.0
2016-02-04 11:15:00,85.46,85.55,85.04,85.08,14091.0,69.6334,69.7068,69.2912,69.3238,14091.0
2016-02-04 11:20:00,85.01,85.23,84.99,85.22,10878.0,69.2668,69.446,69.2505,69.4379,10878.0
2016-02-04 11:25:00,85.22,85.56,85.22,85.41,12207.0,69.4379,69.7149,69.4379,69.5927,12207.0
2016-02-04 11:30:00,85.36,85.36,85.09,85.13,21469.0,69.552,69.552,69.332,69.3645,21469.0
2016-02-04 11:35:00,85.09,85.23,85.04,85.07,17432.0,69.332,69.446,69.2912,69.3157,17432.0
2016-02-04 11:40:00,85.15,85.25,84.85,84.88,26020.0,69.3808,69.4623,69.1364,69.1608,26020.0
2016-02-04 11:45:00,84.93,84.99,84.54,84.9,23558.0,69.2016,69.2505,68.8838,69.1771,23558.0
2016-02-04 11:50:00,84.95,85.23,84.89,85.21,22005.0,69.2179,69.446,69.169,69.4297,22005.0
2016-02-04 11:55:00,85.15,85.29,85.01,85.08,16189.0,69.3808,69.4949,69.2668,69.3238,16189.0
2016-02-04 12:00:00,85.16,85.52,85.16,85.52,10289.0,69.389,69.6823,69.389,69.6823,10289.0
2016-02-04 12:05:00,85.5,85.9,85.42,85.81,10937.0,69.666,69.992,69.6008,69.9186,10937.0
2016-02-04 12:10:00,85.86,86.03,85.68,85.76,9577.0,69.9594,70.0979,69.8127,69.8779,9577.0
2016-02-04 12:15:00,85.81,85.89,85.69,85.89,8148.0,69.9186,69.9838,69.8208,69.9838,8148.0
2016-02-04 12:20:00,85.9,85.98,85.73,85.79,8413.0,69.992,70.0571,69.8534,69.9023,8413.0
2016-02-04 12:25:00,85.77,85.82,85.55,85.7,9462.0,69.886,69.9268,69.7068,69.829,9462.0
2016-02-04 12:30:00,85.73,85.73,85.58,85.68,9551.0,69.8534,69.8534,69.7312,69.8127,9551.0
2016-02-04 12:35:00,85.72,85.93,85.72,85.88,11685.0,69.8453,70.0164,69.8453,69.9757,11685.0
2016-02-04 12:40:00,85.94,86.05,85.6,85.64,17397.0,70.0245,70.1142,69.7475,69.7801,17397.0
2016-02-04 12:45:00,85.76,85.83,85.62,85.83,7180.0,69.8779,69.9349,69.7638,69.9349,7180.0
2016-02-04 12:50:00,85.82,85.99,85.73,85.78,20624.0,69.9268,70.0653,69.8534,69.8942,20624.0
2016-02-04 12:55:00,85.79,86.01,85.77,85.95,12087.0,69.9023,70.0816,69.886,70.0327,12087.0
2016-02-04 13:00:00,85.86,86.04,85.8,85.91,19225.0,69.9594,70.106,69.9105,70.0001,19225.0
2016-02-04 13:05:00,85.93,86.04,85.87,85.97,9829.0,70.0164,70.106,69.9675,70.049,9829.0
2016-02-04 13:10:00,85.93,86.02,85.85,85.85,4900.0,70.0164,70.0897,69.9512,69.9512,4900.0
2016-02-04 13:15:00,85.83,85.89,85.69,85.69,2180.0,69.9349,69.9838,69.8208,69.8208,2180.0
2016-02-04 13:20:00,85.62,85.7,85.41,85.41,6618.0,69.7638,69.829,69.5927,69.5927,6618.0
2016-02-04 13:25:00,85.45,85.51,85.39,85.49,3743.0,69.6253,69.6742,69.5764,69.6579,3743.0
2016-02-04 13:30:00,85.52,85.61,85.44,85.5,6020.0,69.6823,69.7557,69.6171,69.666,6020.0
2016-02-04 13:35:00,85.49,85.59,85.34,85.45,17760.0,69.6579,69.7394,69.5357,69.6253,17760.0
2016-02-04 13:40:00,85.41,85.44,85.11,85.2,19115.0,69.5927,69.6171,69.3483,69.4216,19115.0
2016-02-04 13:45:00,85.25,85.25,84.95,85.0,10642.0,69.4623,69.4623,69.2179,69.2586,10642.0
2016-02-04 13:50:00,84.97,85.06,84.88,85.02,11914.0,69.2342,69.3075,69.1608,69.2749,11914.0
2016-02-04 13:55:00,85.01,85.15,84.97,85.01,3900.0,69.2668,69.3808,69.2342,69.2668,3900.0
2016-02-04 14:00:00,85.06,85.07,84.79,84.86,6711.0,69.3075,69.3157,69.0875,69.1446,6711.0
2016-02-04 14:05:00,84.81,84.95,84.79,84.87,6400.0,69.1038,69.2179,69.0875,69.1527,6400.0
2016-02-04 14:10:00,84.87,85.0,84.78,85.0,5200.0,69.1527,69.2586,69.0794,69.2586,5200.0
2016-02-04 14:15:00,84.96,85.12,84.96,85.03,12066.0,69.226,69.3564,69.226,69.2831,12066.0
2016-02-04 14:20:00,85.02,85.09,84.89,84.96,13043.0,69.2749,69.332,69.169,69.226,13043.0
2016-02-04 14:25:00,84.99,85.13,84.86,84.86,21068.0,69.2505,69.3645,69.1446,69.1446,21068.0
2016-02-04 14:30:00,84.86,85.1,84.82,84.88,38910.0,69.1446,69.3401,69.112,69.1608,38910.0
2016-02-04 14:35:00,84.93,85.03,84.69,84.79,20306.0,69.2016,69.2831,69.006,69.0875,20306.0
2016-02-04 14:40:00,84.78,85.02,84.72,84.81,17190.0,69.0794,69.2749,69.0305,69.1038,17190.0
2016-02-04 14:45:00,84.83,85.02,84.78,84.87,41085.0,69.1201,69.2749,69.0794,69.1527,41085.0
2016-02-04 14:50:00,84.82,85.0,84.76,84.76,41348.0,69.112,69.2586,69.0631,69.0631,41348.0
2016-02-04 14:55:00,84.75,85.22,84.75,85.2,44395.0,69.0549,69.4379,69.0549,69.4216,44395.0
2016-02-04 15:00:00,85.2,85.2,84.99,85.14,39217.0,69.4216,69.4216,69.2505,69.3727,39217.0
2016-02-04 15:05:00,85.12,85.2,84.99,85.05,25205.0,69.3564,69.4216,69.2505,69.2994,25205.0
2016-02-04 15:10:00,85.09,85.24,85.0,85.23,19794.0,69.332,69.4542,69.2586,69.446,19794.0
2016-02-04 15:15:00,85.24,85.36,85.03,85.07,33220.0,69.4542,69.552,69.2831,69.3157,33220.0
2016-02-04 15:20:00,85.05,85.29,85.05,85.19,41037.0,69.2994,69.4949,69.2994,69.4134,41037.0
2016-02-04 15:25:00,85.2,85.24,84.99,85.0,43544.0,69.4216,69.4542,69.2505,69.2586,43544.0
2016-02-04 15:30:00,85.01,85.2,84.92,85.0,40995.0,69.2668,69.4216,69.1934,69.2586,40995.0
2016-02-04 15:35:00,85.03,85.2,84.99,85.08,59380.0,69.2831,69.4216,69.2505,69.3238,59380.0
2016-02-04 15:40:00,85.08,85.26,85.04,85.23,88073.0,69.3238,69.4705,69.2912,69.446,88073.0
2016-02-04 15:45:00,85.28,85.33,85.1,85.22,20742.0,69.4868,69.5275,69.3401,69.4379,20742.0
2016-02-04 15:50:00,85.27,85.35,85.2,85.34,18343.0,69.4786,69.5438,69.4216,69.5357,18343.0
2016-02-04 15:55:00,85.37,85.5,85.35,85.46,64659.0,69.5601,69.666,69.5438,69.6334,64659.0
2016-02-05 09:30:00,85.29,85.71,84.68,85.11,25995.0,69.4949,69.8371,68.9979,69.3483,25995.0
2016-02-05 09:35:00,85.11,85.87,85.0,85.76,20611.0,69.3483,69.9675,69.2586,69.8779,20611.0
2016-02-05 09:40:00,85.74,85.74,85.09,85.11,12621.0,69.8616,69.8616,69.332,69.3483,12621.0
2016-02-05 09:45:00,85.1,85.14,84.06,84.11,15865.0,69.3401,69.3727,68.4927,68.5334,15865.0
2016-02-05 09:50:00,84.16,84.66,84.08,84.65,16810.0,68.5742,68.9816,68.509,68.9734,16810.0
2016-02-05 09:55:00,84.59,84.96,84.53,84.8,15811.0,68.9246,69.226,68.8757,69.0957,15811.0
2016-02-05 10:00:00,84.76,85.81,84.76,85.81,37639.0,69.0631,69.9186,69.0631,69.9186,37639.0
2016-02-05 10:05:00,85.86,85.98,85.68,85.68,31080.0,69.9594,70.0571,69.8127,69.8127,31080.0
2016-02-05 10:10:00,85.67,85.96,85.65,85.73,17068.0,69.8045,70.0408,69.7882,69.8534,17068.0
2016-02-05 10:15:00,85.67,85.71,85.45,85.51,13962.0,69.8045,69.8371,69.6253,69.6742,13962.0
2016-02-05 10:20:00,85.54,85.81,85.25,85.25,11378.0,69.6986,69.9186,69.4623,69.4623,11378.0
2016-02-05 10:25:00,85.22,85.27,84.68,84.69,7900.0,69.4379,69.4786,68.9979,69.006,7900.0
2016-02-05 10:30:00,84.7,84.73,84.37,84.42,14981.0,69.0142,69.0386,68.7453,68.786,14981.0
2016-02-05 10:35:00,84.5,84.84,84.5,84.62,5615.0,68.8512,69.1283,68.8512,68.949,5615.0
2016-02-05 10:40:00,84.64,84.93,84.59,84.85,5977.0,68.9653,69.2016,68.9246,69.1364,5977.0
2016-02-05 10:45:00,84.8,84.8,84.38,84.45,8399.0,69.0957,69.0957,68.7534,68.8105,8399.0
2016-02-05 10:50:00,84.49,84.49,84.11,84.3,11272.0,68.8431,68.8431,68.5334,68.6883,11272.0
2016-02-05 10:55:00,84.23,84.36,83.86,83.91,4594.0,68.6312,68.7371,68.3297,68.3705,4594.0
2016-02-05 11:00:00,83.9,84.06,83.82,83.86,13633.0,68.3623,68.4927,68.2972,68.3297,13633.0
2016-02-05 11:05:00,83.9,83.99,83.79,83.91,17377.0,68.3623,68.4357,68.2727,68.3705,17377.0
2016-02-05 11:10:00,83.8,83.99,83.74,83.82,15965.0,68.2809,68.4357,68.232,68.2972,15965.0
2016-02-05 11:15:00,83.82,83.92,83.54,83.63,54816.0,68.2972,68.3786,68.069,68.1423,54816.0
2016-02-05 11:20:00,83.6,83.7,83.35,83.43,13436.0,68.1179,68.1994,67.9142,67.9794,13436.0
2016-02-05 11:25:00,83.37,83.47,83.24,83.4,23122.0,67.9305,68.012,67.8246,67.9549,23122.0
2016-02-05 11:30:00,83.38,83.5,83.16,83.28,32010.0,67.9386,68.0364,67.7594,67.8572,32010.0
2016-02-05 11:35:00,83.3,83.4,83.13,83.33,30781.0,67.8735,67.9549,67.7349,67.8979,30781.0
2016-02-05 11:40:00,83.28,83.39,83.1,83.22,16248.0,67.8572,67.9468,67.7105,67.8083,16248.0
2016-02-05 11:45:00,83.18,83.33,83.1,83.33,13578.0,67.7757,67.8979,67.7105,67.8979,13578.0
2016-02-05 11:50:00,83.34,83.48,83.33,83.47,11685.0,67.906,68.0201,67.8979,68.012,11685.0
2016-02-05 11:55:00,83.43,83.44,83.18,83.36,9778.0,67.9794,67.9875,67.7757,67.9223,9778.0
2016-02-05 12:00:00,83.36,83.46,83.16,83.17,27503.0,67.9223,68.0038,67.7594,67.7675,27503.0
2016-02-05 12:05:00,83.17,83.27,82.95,83.09,19394.0,67.7675,67.849,67.5883,67.7023,19394.0
2016-02-05 12:10:00,83.1,83.19,82.94,82.94,8097.0,67.7105,67.7838,67.5801,67.5801,8097.0
2016-02-05 12:15:00,82.95,83.25,82.95,83.23,18575.0,67.5883,67.8327,67.5883,67.8164,18575.0
2016-02-05 12:20:00,83.23,83.87,83.23,83.84,34227.0,67.8164,68.3379,67.8164,68.3134,34227.0
2016-02-05 12:25:00,83.85,84.0,83.78,83.87,21891.0,68.3216,68.4438,68.2646,68.3379,21891.0
2016-02-05 12:30:00,83.85,83.89,83.65,83.69,18261.0,68.3216,68.3542,68.1586,68.1912,18261.0
2016-02-05 12:35:00,83.69,83.79,83.63,83.71,26907.0,68.1912,68.2727,68.1423,68.2075,26907.0
2016-02-05 12:40:00,83.7,83.75,83.62,83.71,14263.0,68.1994,68.2401,68.1342,68.2075,14263.0
2016-02-05 12:45:00,83.72,83.75,83.61,83.61,20789.0,68.2157,68.2401,68.126,68.126,20789.0
2016-02-05 12:50:00,83.61,83.69,83.22,83.24,25701.0,68.126,68.1912,67.8083,67.8246,25701.0
2016-02-05 12:55:00,83.26,83.4,83.21,83.39,28029.0,67.8409,67.9549,67.8001,67.9468,28029.0
2016-02-05 13:00:00,83.43,83.45,83.25,83.3,44348.0,67.9794,67.9957,67.8327,67.8735,44348.0
2016-02-05 13:05:00,83.3,83.52,83.25,83.5,20504.0,67.8735,68.0527,67.8327,68.0364,20504.0
2016-02-05 13:10:00,83.49,83.51,83.37,83.43,17547.0,68.0283,68.0446,67.9305,67.9794,17547.0
2016-02-05 13:15:00,83.42,83.52,83.36,83.45,17095.0,67.9712,68.0527,67.9223,67.9957,17095.0
2016-02-05 13:20:00,83.49,83.52,83.29,83.52,22158.0,68.0283,68.0527,67.8653,68.0527,22158.0
2016-02-05 13:25:00,83.51,83.72,83.51,83.7,17075.0,68.0446,68.2157,68.0446,68.1994,17075.0
2016-02-05 13:30:00,83.69,83.69,83.47,83.48,12477.0,68.1912,68.1912,68.012,68.0201,12477.0
2016-02-05 13:35:00,83.49,83.53,83.31,83.32,16941.0,68.0283,68.0609,67.8816,67.8897,16941.0
2016-02-05 13:40:00,83.31,83.36,83.2,83.25,20737.0,67.8816,67.9223,67.792,67.8327,20737.0
2016-02-05 13:45:00,83.23,83.3,82.97,83.03,18023.0,67.8164,67.8735,67.6046,67.6535,18023.0
2016-02-05 13:50:00,83.05,83.05,82.91,83.03,24460.0,67.6697,67.6697,67.5557,67.6535,24460.0
2016-02-05 13:55:00,83.04,83.16,83.03,83.15,17961.0,67.6616,67.7594,67.6535,67.7512,17961.0
2016-02-05 14:00:00,83.17,83.21,83.04,83.2,12535.0,67.7675,67.8001,67.6616,67.792,12535.0
2016-02-05 14:05:00,83.16,83.2,83.11,83.2,10858.0,67.7594,67.792,67.7186,67.792,10858.0
2016-02-05 14:10:00,83.2,83.2,82.97,82.97,12592.0,67.792,67.792,67.6046,67.6046,12592.0
2016-02-05 14:15:00,83.02,83.05,82.95,83.03,22456.0,67.6453,67.6697,67.5883,67.6535,22456.0
2016-02-05 14:20:00,83.04,83.14,82.97,83.03,26671.0,67.6616,67.7431,67.6046,67.6535,26671.0
2016-02-05 14:25:00,83.03,83.03,82.88,82.92,24870.0,67.6535,67.6535,67.5312,67.5638,24870.0
2016-02-05 14:30:00,82.92,82.97,82.81,82.82,16383.0,67.5638,67.6046,67.4742,67.4823,16383.0
2016-02-05 14:35:00,82.86,82.97,82.84,82.92,6870.0,67.5149,67.6046,67.4986,67.5638,6870.0
2016-02-05 14:40:00,82.96,82.98,82.77,82.79,15523.0,67.5964,67.6127,67.4416,67.4579,15523.0
2016-02-05 14:45:00,82.83,83.11,82.76,83.1,8409.0,67.4905,67.7186,67.4335,67.7105,8409.0
2016-02-05 14:50:00,83.1,83.1,82.96,82.97,5173.0,67.7105,67.7105,67.5964,67.6046,5173.0
2016-02-05 14:55:00,82.96,82.98,82.7,82.8,11406.0,67.5964,67.6127,67.3846,67.466,11406.0
2016-02-05 15:00:00,82.76,82.79,82.58,82.61,13794.0,67.4335,67.4579,67.2868,67.3112,13794.0
2016-02-05 15:05:00,82.63,82.73,82.62,82.65,19094.0,67.3275,67.409,67.3194,67.3438,19094.0
2016-02-05 15:10:00,82.67,82.69,82.51,82.6,10180.0,67.3601,67.3764,67.2298,67.3031,10180.0
2016-02-05 15:15:00,82.6,82.88,82.5,82.85,13278.0,67.3031,67.5312,67.2216,67.5068,13278.0
2016-02-05 15:20:00,82.89,82.89,82.72,82.76,7703.0,67.5394,67.5394,67.4009,67.4335,7703.0
2016-02-05 15:25:00,82.74,82.76,82.63,82.69,18521.0,67.4172,67.4335,67.3275,67.3764,18521.0
2016-02-05 15:30:00,82.68,82.76,82.62,82.73,13199.0,67.3683,67.4335,67.3194,67.409,13199.0
2016-02-05 15:35:00,82.75,82.8,82.57,82.57,18420.0,67.4253,67.466,67.2786,67.2786,18420.0
2016-02-05 15:40:00,82.56,82.73,82.49,82.7,26065.0,67.2705,67.409,67.2135,67.3846,26065.0
2016-02-05 15:45:00,82.71,82.81,82.63,82.68,23996.0,67.3927,67.4742,67.3275,67.3683,23996.0
2016-02-05 15:50:00,82.68,82.69,82.53,82.56,34723.0,67.3683,67.3764,67.246,67.2705,34723.0
2016-02-05 15:55:00,82.54,82.81,82.54,82.81,70608.0,67.2542,67.4742,67.2542,67.4742,70608.0
2016-02-08 09:30:00,81.33,82.11,80.24,80.38,31665.0,66.2683,66.9038,65.3801,65.4942,31665.0
2016-02-08 09:35:00,80.28,80.47,79.77,79.77,35039.0,65.4127,65.5675,64.9972,64.9972,35039.0
2016-02-08 09:40:00,79.76,80.78,79.66,80.73,38419.0,64.989,65.8201,64.9076,65.7794,38419.0
2016-02-08 09:45:00,80.62,80.83,80.1,80.3,21860.0,65.6898,65.8609,65.2661,65.429,21860.0
2016-02-08 09:50:00,80.28,80.29,79.61,79.84,23388.0,65.4127,65.4209,64.8668,65.0542,23388.0
2016-02-08 09:55:00,79.91,80.29,79.79,80.0,22085.0,65.1113,65.4209,65.0135,65.1846,22085.0
2016-02-08 10:00:00,79.99,80.53,79.97,80.53,25051.0,65.1764,65.6164,65.1601,65.6164,25051.0
2016-02-08 10:05:00,80.45,80.51,79.68,79.69,22318.0,65.5513,65.6001,64.9238,64.932,22318.0
2016-02-08 10:10:00,79.69,79.85,79.54,79.77,24988.0,64.932,65.0624,64.8098,64.9972,24988.0
2016-02-08 10:15:00,79.84,79.84,79.4,79.55,19535.0,65.0542,65.0542,64.6957,64.8179,19535.0
2016-02-08 10:20:00,79.48,79.82,79.4,79.79,16279.0,64.7609,65.0379,64.6957,65.0135,16279.0
2016-02-08 10:25:00,79.82,79.89,79.55,79.65,18286.0,65.0379,65.095,64.8179,64.8994,18286.0
2016-02-08 10:30:00,79.6,80.1,79.57,80.01,23887.0,64.8587,65.2661,64.8342,65.1927,23887.0
2016-02-08 10:35:00,79.91,79.93,79.57,79.79,18734.0,65.1113,65.1276,64.8342,65.0135,18734.0
2016-02-08 10:40:00,79.78,79.79,79.34,79.74,14514.0,65.0053,65.0135,64.6468,64.9727,14514.0
2016-02-08 10:45:00,79.76,79.89,79.45,79.89,34430.0,64.989,65.095,64.7364,65.095,34430.0
2016-02-08 10:50:00,79.87,80.14,79.74,80.05,27237.0,65.0787,65.2987,64.9727,65.2253,27237.0
2016-02-08 10:55:00,80.05,80.23,79.97,80.04,71328.0,65.2253,65.372,65.1601,65.2172,71328.0
2016-02-08 11:00:00,80.08,80.16,79.9,79.93,39664.0,65.2498,65.315,65.1031,65.1276,39664.0
2016-02-08 11:05:00,79.94,80.03,79.83,79.93,22463.0,65.1357,65.209,65.0461,65.1276,22463.0
2016-02-08 11:10:00,79.93,80.12,79.89,80.1,28944.0,65.1276,65.2824,65.095,65.2661,28944.0
2016-02-08 11:15:00,80.09,80.28,79.96,80.2,24367.0,65.2579,65.4127,65.152,65.3475,24367.0
2016-02-08 11:20:00,80.2,80.36,80.18,80.23,25454.0,65.3475,65.4779,65.3313,65.372,25454.0
2016-02-08 11:25:00,80.23,80.26,80.1,80.2,43289.0,65.372,65.3964,65.2661,65.3475,43289.0
2016-02-08 11:30:00,80.19,80.2,80.0,80.13,20086.0,65.3394,65.3475,65.1846,65.2905,20086.0
2016-02-08 11:35:00,80.13,80.2,80.08,80.1,16235.0,65.2905,65.3475,65.2498,65.2661,16235.0
2016-02-08 11:40:00,80.1,80.24,79.96,79.96,20479.0,65.2661,65.3801,65.152,65.152,20479.0
2016-02-08 11:45:00,79.94,79.98,79.8,79.92,19717.0,65.1357,65.1683,65.0216,65.1194,19717.0
2016-02-08 11:50:00,79.92,80.11,79.82,80.03,17668.0,65.1194,65.2742,65.0379,65.209,17668.0
2016-02-08 11:55:00,80.01,80.32,79.97,80.28,20022.0,65.1927,65.4453,65.1601,65.4127,20022.0
2016-02-08 12:00:00,80.27,80.44,80.2,80.25,26023.0,65.4046,65.5431,65.3475,65.3883,26023.0
2016-02-08 12:05:00,80.26,80.37,80.13,80.35,31149.0,65.3964,65.4861,65.2905,65.4698,31149.0
2016-02-08 12:10:00,80.38,80.38,80.2,80.3,18325.0,65.4942,65.4942,65.3475,65.429,18325.0
2016-02-08 12:15:00,80.29,80.52,80.28,80.32,23325.0,65.4209,65.6083,65.4127,65.4453,23325.0
2016-02-08 12:20:00,80.32,80.48,80.21,80.47,22738.0,65.4453,65.5757,65.3557,65.5675,22738.0
2016-02-08 12:25:00,80.5,80.53,80.38,80.49,22980.0,65.592,65.6164,65.4942,65.5838,22980.0
2016-02-08 12:30:00,80.55,80.73,80.54,80.63,25744.0,65.6327,65.7794,65.6246,65.6979,25744.0
2016-02-08 12:35:00,80.6,80.64,80.35,80.35,15057.0,65.6735,65.7061,65.4698,65.4698,15057.0
2016-02-08 12:40:00,80.43,80.6,80.41,80.55,14924.0,65.535,65.6735,65.5187,65.6327,14924.0
2016-02-08 12:45:00,80.55,80.64,80.47,80.47,37406.0,65.6327,65.7061,65.5675,65.5675,37406.0
2016-02-08 12:50:00,80.43,80.66,80.42,80.46,9998.0,65.535,65.7224,65.5268,65.5594,9998.0
2016-02-08 12:55:00,80.46,80.54,80.36,80.51,11553.0,65.5594,65.6246,65.4779,65.6001,11553.0
2016-02-08 13:00:00,80.48,80.58,80.41,80.47,20122.0,65.5757,65.6572,65.5187,65.5675,20122.0
2016-02-08 13:05:00,80.39,80.49,80.38,80.44,13073.0,65.5024,65.5838,65.4942,65.5431,13073.0
2016-02-08 13:10:00,80.46,80.66,80.46,80.49,19810.0,65.5594,65.7224,65.5594,65.5838,19810.0
2016-02-08 13:15:00,80.48,80.51,80.36,80.44,10995.0,65.5757,65.6001,65.4779,65.5431,10995.0
2016-02-08 13:20:00,80.5,80.54,80.23,80.27,7946.0,65.592,65.6246,65.372,65.4046,7946.0
2016-02-08 13:25:00,80.24,80.29,80.11,80.21,13213.0,65.3801,65.4209,65.2742,65.3557,13213.0
2016-02-08 13:30:00,80.2,80.35,80.13,80.24,8600.0,65.3475,65.4698,65.2905,65.3801,8600.0
2016-02-08 13:35:00,80.22,80.22,80.02,80.06,13130.0,65.3638,65.3638,65.2009,65.2335,13130.0
2016-02-08 13:40:00,80.04,80.06,79.67,79.75,21373.0,65.2172,65.2335,64.9157,64.9809,21373.0
2016-02-08 13:45:00,79.68,79.7,79.47,79.49,9054.0,64.9238,64.9401,64.7527,64.769,9054.0
2016-02-08 13:50:00,79.55,79.61,79.39,79.47,15798.0,64.8179,64.8668,64.6876,64.7527,15798.0
2016-02-08 13:55:00,79.46,79.46,79.31,79.34,11889.0,64.7446,64.7446,64.6224,64.6468,11889.0
2016-02-08 14:00:00,79.38,79.68,79.37,79.68,14661.0,64.6794,64.9238,64.6713,64.9238,14661.0
2016-02-08 14:05:00,79.67,79.7,79.5,79.58,14976.0,64.9157,64.9401,64.7772,64.8424,14976.0
2016-02-08 14:10:00,79.55,79.58,79.45,79.52,16474.0,64.8179,64.8424,64.7364,64.7935,16474.0
2016-02-08 14:15:00,79.5,79.68,79.49,79.58,13047.0,64.7772,64.9238,64.769,64.8424,13047.0
2016-02-08 14:20:00,79.59,79.88,79.58,79.78,12050.0,64.8505,65.0868,64.8424,65.0053,12050.0
2016-02-08 14:25:00,79.75,79.92,79.7,79.74,10925.0,64.9809,65.1194,64.9401,64.9727,10925.0
2016-02-08 14:30:00,79.73,79.75,79.48,79.63,10607.0,64.9646,64.9809,64.7609,64.8831,10607.0
2016-02-08 14:35:00,79.61,79.71,79.55,79.6,13271.0,64.8668,64.9483,64.8179,64.8587,13271.0
2016-02-08 14:40:00,79.56,79.91,79.52,79.91,16718.0,64.8261,65.1113,64.7935,65.1113,16718.0
2016-02-08 14:45:00,79.87,80.09,79.86,79.92,15669.0,65.0787,65.2579,65.0705,65.1194,15669.0
2016-02-08 14:50:00,79.92,80.02,79.83,79.91,12155.0,65.1194,65.2009,65.0461,65.1113,12155.0
2016-02-08 14:55:00,79.93,79.99,79.82,79.92,12642.0,65.1276,65.1764,65.0379,65.1194,12642.0
2016-02-08 15:00:00,79.91,80.02,79.84,79.99,16585.0,65.1113,65.2009,65.0542,65.1764,16585.0
2016-02-08 15:05:00,79.99,80.06,79.88,79.9,22028.0,65.1764,65.2335,65.0868,65.1031,22028.0
2016-02-08 15:10:00,79.88,80.32,79.88,80.29,20556.0,65.0868,65.4453,65.0868,65.4209,20556.0
2016-02-08 15:15:00,80.3,80.46,80.22,80.31,29238.0,65.429,65.5594,65.3638,65.4372,29238.0
2016-02-08 15:20:00,80.31,80.44,80.23,80.38,32672.0,65.4372,65.5431,65.372,65.4942,32672.0
2016-02-08 15:25:00,80.39,80.49,80.34,80.41,19864.0,65.5024,65.5838,65.4616,65.5187,19864.0
2016-02-08 15:30:00,80.41,80.73,80.41,80.71,37921.0,65.5187,65.7794,65.5187,65.7631,37921.0
2016-02-08 15:35:00,80.74,80.74,80.55,80.63,29574.0,65.7875,65.7875,65.6327,65.6979,29574.0
2016-02-08 15:40:00,80.63,80.98,80.63,80.95,46464.0,65.6979,65.9831,65.6979,65.9587,46464.0
2016-02-08 15:45:00,80.95,81.3,80.83,80.96,68335.0,65.9587,66.2438,65.8609,65.9668,68335.0
2016-02-08 15:50:00,80.97,81.01,80.72,80.75,50590.0,65.975,66.0075,65.7712,65.7957,50590.0
2016-02-08 15:55:00,80.74,80.89,80.67,80.77,100675.0,65.7875,65.9098,65.7305,65.812,100675.0
2016-02-09 09:30:00,79.26,79.82,78.98,79.66,28607.0,64.5816,65.0379,64.3535,64.9076,28607.0
2016-02-09 09:35:00,79.9,80.04,79.39,79.72,37258.0,65.1031,65.2172,64.6876,64.9564,37258.0
2016-02-09 09:40:00,79.66,80.01,79.32,79.97,34713.0,64.9076,65.1927,64.6305,65.1601,34713.0
2016-02-09 09:45:00,79.97,80.32,79.87,80.28,67772.0,65.1601,65.4453,65.0787,65.4127,67772.0
2016-02-09 09:50:00,80.23,80.49,79.99,80.36,37069.0,65.372,65.5838,65.1764,65.4779,37069.0
2016-02-09 09:55:00,80.36,80.39,79.9,80.03,23328.0,65.4779,65.5024,65.1031,65.209,23328.0
2016-02-09 10:00:00,80.02,80.26,79.76,80.18,21208.0,65.2009,65.3964,64.989,65.3313,21208.0
2016-02-09 10:05:00,80.24,80.39,79.61,80.16,28752.0,65.3801,65.5024,64.8668,65.315,28752.0
2016-02-09 10:10:00,80.11,80.12,79.83,79.95,17685.0,65.2742,65.2824,65.0461,65.1438,17685.0
2016-02-09 10:15:00,79.86,79.86,79.55,79.67,10543.0,65.0705,65.0705,64.8179,64.9157,10543.0
2016-02-09 10:20:00,79.67,80.02,79.58,79.94,6770.0,64.9157,65.2009,64.8424,65.1357,6770.0
2016-02-09 10:25:00,79.94,79.96,79.66,79.96,7602.0,65.1357,65.152,64.9076,65.152,7602.0
2016-02-09 10:30:00,79.9,79.98,79.5,79.58,10490.0,65.1031,65.1683,64.7772,64.8424,10490.0
2016-02-09 10:35:00,79.6,79.6,79.37,79.51,24377.0,64.8587,64.8587,64.6713,64.7853,24377.0
2016-02-09 10:40:00,79.51,79.53,79.11,79.11,22438.0,64.7853,64.8016,64.4594,64.4594,22438.0
2016-02-09 10:45:00,79.17,79.34,78.96,79.26,11227.0,64.5083,64.6468,64.3372,64.5816,11227.0
2016-02-09 10:50:00,79.23,79.29,78.98,78.98,7721.0,64.5572,64.6061,64.3535,64.3535,7721.0
2016-02-09 10:55:00,79.02,79.21,78.96,79.12,8622.0,64.3861,64.5409,64.3372,64.4676,8622.0
2016-02-09 11:00:00,79.12,79.48,79.06,79.33,24119.0,64.4676,64.7609,64.4187,64.6387,24119.0
2016-02-09 11:05:00,79.3,79.46,79.2,79.46,13452.0,64.6142,64.7446,64.5327,64.7446,13452.0
2016-02-09 11:10:00,79.52,79.86,79.46,79.74,11145.0,64.7935,65.0705,64.7446,64.9727,11145.0
2016-02-09 11:15:00,79.73,79.83,79.51,79.7,8720.0,64.9646,65.0461,64.7853,64.9401,8720.0
2016-02-09 11:20:00,79.74,80.03,79.7,80.0,19399.0,64.9727,65.209,64.9401,65.1846,19399.0
2016-02-09 11:25:00,79.95,79.95,79.63,79.8,12288.0,65.1438,65.1438,64.8831,65.0216,12288.0
2016-02-09 11:30:00,79.84,79.93,79.56,79.59,7434.0,65.0542,65.1276,64.8261,64.8505,7434.0
2016-02-09 11:35:00,79.61,79.61,79.16,79.22,13598.0,64.8668,64.8668,64.5001,64.549,13598.0
2016-02-09 11:40:00,79.22,79.61,79.22,79.61,10869.0,64.549,64.8668,64.549,64.8668,10869.0
2016-02-09 11:45:00,79.66,79.72,79.5,79.5,12794.0,64.9076,64.9564,64.7772,64.7772,12794.0
2016-02-09 11:50:00,79.48,79.57,79.25,79.25,12572.0,64.7609,64.8342,64.5735,64.5735,12572.0
2016-02-09 11:55:00,79.26,79.31,79.07,79.07,8729.0,64.5816,64.6224,64.4268,64.4268,8729.0
2016-02-09 12:00:00,79.07,79.29,79.03,79.25,13150.0,64.4268,64.6061,64.3942,64.5735,13150.0
2016-02-09 12:05:00,79.25,79.41,79.09,79.37,12073.0,64.5735,64.7039,64.4431,64.6713,12073.0
2016-02-09 12:10:00,79.35,79.35,79.09,79.09,12366.0,64.655,64.655,64.4431,64.4431,12366.0
2016-02-09 12:15:00,79.1,79.17,78.96,78.96,8383.0,64.4513,64.5083,64.3372,64.3372,8383.0
2016-02-09 12:20:00,78.96,79.14,78.92,79.13,9608.0,64.3372,64.4839,64.3046,64.4757,9608.0
2016-02-09 12:25:00,79.18,79.47,79.09,79.32,9189.0,64.5164,64.7527,64.4431,64.6305,9189.0
2016-02-09 12:30:00,79.32,79.48,79.28,79.34,13617.0,64.6305,64.7609,64.5979,64.6468,13617.0
2016-02-09 12:35:00,79.41,79.58,79.33,79.36,10861.0,64.7039,64.8424,64.6387,64.6631,10861.0
2016-02-09 12:40:00,79.42,79.49,79.23,79.34,9641.0,64.712,64.769,64.5572,64.6468,9641.0
2016-02-09 12:45:00,79.33,79.44,79.09,79.1,8933.0,64.6387,64.7283,64.4431,64.4513,8933.0
2016-02-09 12:50:00,79.15,79.33,79.1,79.23,11626.0,64.492,64.6387,64.4513,64.5572,11626.0
2016-02-09 12:55:00,79.3,79.38,79.22,79.29,7390.0,64.6142,64.6794,64.549,64.6061,7390.0
2016-02-09 13:00:00,79.31,79.47,79.28,79.29,13785.0,64.6224,64.7527,64.5979,64.6061,13785.0
2016-02-09 13:05:00,79.33,79.43,79.22,79.22,14739.0,64.6387,64.7201,64.549,64.549,14739.0
2016-02-09 13:10:00,79.23,79.25,78.88,78.91,13114.0,64.5572,64.5735,64.272,64.2964,13114.0
2016-02-09 13:15:00,78.97,79.01,78.8,78.95,7178.0,64.3453,64.3779,64.2068,64.329,7178.0
2016-02-09 13:20:00,78.93,79.18,78.83,79.13,9520.0,64.3127,64.5164,64.2313,64.4757,9520.0
2016-02-09 13:25:00,79.09,79.21,79.01,79.02,7518.0,64.4431,64.5409,64.3779,64.3861,7518.0
2016-02-09 13:30:00,79.07,79.39,79.05,79.21,14712.0,64.4268,64.6876,64.4105,64.5409,14712.0
2016-02-09 13:35:00,79.24,79.29,78.99,78.99,16630.0,64.5653,64.6061,64.3616,64.3616,16630.0
2016-02-09 13:40:00,78.99,79.34,78.97,79.34,11639.0,64.3616,64.6468,64.3453,64.6468,11639.0
2016-02-09 13:45:00,79.31,79.31,79.12,79.12,11967.0,64.6224,64.6224,64.4676,64.4676,11967.0
2016-02-09 13:50:00,79.12,79.14,79.01,79.09,18716.0,64.4676,64.4839,64.3779,64.4431,18716.0
2016-02-09 13:55:00,79.08,79.29,78.97,79.05,9687.0,64.435,64.6061,64.3453,64.4105,9687.0
2016-02-09 14:00:00,79.06,79.18,78.99,79.06,21536.0,64.4187,64.5164,64.3616,64.4187,21536.0
2016-02-09 14:05:00,79.01,79.5,78.99,79.45,24642.0,64.3779,64.7772,64.3616,64.7364,24642.0
2016-02-09 14:10:00,79.45,79.47,79.25,79.4,39929.0,64.7364,64.7527,64.5735,64.6957,39929.0
2016-02-09 14:15:00,79.43,79.5,79.27,79.33,13601.0,64.7201,64.7772,64.5898,64.6387,13601.0
2016-02-09 14:20:00,79.32,79.45,79.05,79.05,10752.0,64.6305,64.7364,64.4105,64.4105,10752.0
2016-02-09 14:25:00,79.07,79.23,78.94,79.0,10394.0,64.4268,64.5572,64.3209,64.3698,10394.0
2016-02-09 14:30:00,79.05,79.26,79.0,79.15,13143.0,64.4105,64.5816,64.3698,64.492,13143.0
2016-02-09 14:35:00,79.22,79.48,79.18,79.36,16141.0,64.549,64.7609,64.5164,64.6631,16141.0
2016-02-09 14:40:00,79.44,79.65,79.28,79.6,32609.0,64.7283,64.8994,64.5979,64.8587,32609.0
2016-02-09 14:45:00,79.61,79.64,79.28,79.28,14604.0,64.8668,64.8913,64.5979,64.5979,14604.0
2016-02-09 14:50:00,79.32,79.57,79.29,79.56,20110.0,64.6305,64.8342,64.6061,64.8261,20110.0
2016-02-09 14:55:00,79.56,79.6,79.39,79.43,16134.0,64.8261,64.8587,64.6876,64.7201,16134.0
2016-02-09 15:00:00,79.48,79.64,79.43,79.56,19336.0,64.7609,64.8913,64.7201,64.8261,19336.0
2016-02-09 15:05:00,79.56,80.0,79.51,79.75,18503.0,64.8261,65.1846,64.7853,64.9809,18503.0
2016-02-09 15:10:00,79.74,79.77,79.54,79.61,20738.0,64.9727,64.9972,64.8098,64.8668,20738.0
2016-02-09 15:15:00,79.63,79.71,79.26,79.26,33036.0,64.8831,64.9483,64.5816,64.5816,33036.0
2016-02-09 15:20:00,79.32,79.35,79.15,79.16,14285.0,64.6305,64.655,64.492,64.5001,14285.0
2016-02-09 15:25:00,79.16,79.36,79.06,79.17,19137.0,64.5001,64.6631,64.4187,64.5083,19137.0
2016-02-09 15:30:00,79.16,79.39,79.16,79.34,22096.0,64.5001,64.6876,64.5001,64.6468,22096.0
2016-02-09 15:35:00,79.33,79.63,79.33,79.44,23790.0,64.6387,64.8831,64.6387,64.7283,23790.0
2016-02-09 15:40:00,79.51,79.51,78.96,79.17,26155.0,64.7853,64.7853,64.3372,64.5083,26155.0
2016-02-09 15:45:00,79.18,79.24,79.02,79.08,44674.0,64.5164,64.5653,64.3861,64.435,44674.0
2016-02-09 15:50:00,79.07,79.23,79.06,79.23,43078.0,64.4268,64.5572,64.4187,64.5572,43078.0
2016-02-09 15:55:00,79.22,79.33,79.09,79.2,97803.0,64.549,64.6387,64.4431,64.5327,97803.0
2016-02-10 09:30:00,79.98,80.84,79.85,79.9,27189.0,65.712,66.4185,65.6052,65.6462,27189.0
2016-02-10 09:35:00,79.91,80.18,79.66,79.89,12453.0,65.6545,65.8763,65.4491,65.638,12453.0
2016-02-10 09:40:00,79.91,80.06,79.61,79.61,6215.0,65.6545,65.7777,65.408,65.408,6215.0
2016-02-10 09:45:00,79.6,80.23,79.6,80.23,35019.0,65.3998,65.9174,65.3998,65.9174,35019.0
2016-02-10 09:50:00,80.16,80.44,79.91,80.35,12054.0,65.8599,66.0899,65.6545,66.016,12054.0
2016-02-10 09:55:00,80.44,80.66,80.36,80.64,31352.0,66.0899,66.2707,66.0242,66.2542,31352.0
2016-02-10 10:00:00,80.68,80.86,80.45,80.48,8230.0,66.2871,66.435,66.0981,66.1228,8230.0
2016-02-10 10:05:00,80.51,80.52,80.23,80.39,8202.0,66.1474,66.1556,65.9174,66.0488,8202.0
2016-02-10 10:10:00,80.42,80.9,80.42,80.71,8995.0,66.0735,66.4678,66.0735,66.3117,8995.0
2016-02-10 10:15:00,80.68,80.78,80.54,80.78,6200.0,66.2871,66.3693,66.1721,66.3693,6200.0
2016-02-10 10:20:00,80.79,81.04,80.62,81.04,5436.0,66.3775,66.5829,66.2378,66.5829,5436.0
2016-02-10 10:25:00,81.0,81.09,80.82,80.82,6225.0,66.55,66.624,66.4021,66.4021,6225.0
2016-02-10 10:30:00,80.9,81.47,80.86,81.29,13937.0,66.4678,66.9362,66.435,66.7883,13937.0
2016-02-10 10:35:00,81.24,81.24,80.82,80.82,66011.0,66.7472,66.7472,66.4021,66.4021,66011.0
2016-02-10 10:40:00,80.84,80.96,80.56,80.58,10579.0,66.4185,66.5171,66.1885,66.2049,10579.0
2016-02-10 10:45:00,80.57,80.62,80.33,80.4,11515.0,66.1967,66.2378,65.9995,66.057,11515.0
2016-02-10 10:50:00,80.42,80.46,80.04,80.11,6220.0,66.0735,66.1063,65.7613,65.8188,6220.0
2016-02-10 10:55:00,80.05,80.18,79.94,80.05,12675.0,65.7695,65.8763,65.6791,65.7695,12675.0
2016-02-10 11:00:00,80.13,80.13,79.84,79.98,5890.0,65.8352,65.8352,65.5969,65.712,5890.0
2016-02-10 11:05:00,79.99,80.11,79.62,79.7,7365.0,65.7202,65.8188,65.4162,65.4819,7365.0
2016-02-10 11:10:00,79.78,79.88,79.65,79.86,22800.0,65.5476,65.6298,65.4408,65.6134,22800.0
2016-02-10 11:15:00,79.75,79.79,79.52,79.77,6340.0,65.523,65.5559,65.334,65.5394,6340.0
2016-02-10 11:20:00,79.73,80.01,79.71,79.95,6808.0,65.5066,65.7366,65.4901,65.6873,6808.0
2016-02-10 11:25:00,79.94,79.97,79.69,79.71,4233.0,65.6791,65.7038,65.4737,65.4901,4233.0
2016-02-10 11:30:00,79.72,79.82,79.6,79.61,5952.0,65.4984,65.5805,65.3998,65.408,5952.0
2016-02-10 11:35:00,79.63,79.64,79.28,79.28,4137.0,65.4244,65.4326,65.1368,65.1368,4137.0
2016-02-10 11:40:00,79.27,79.6,79.21,79.53,5981.0,65.1286,65.3998,65.0793,65.3422,5981.0
2016-02-10 11:45:00,79.6,79.93,79.55,79.93,8220.0,65.3998,65.6709,65.3587,65.6709,8220.0
2016-02-10 11:50:00,79.88,79.88,79.64,79.68,9064.0,65.6298,65.6298,65.4326,65.4655,9064.0
2016-02-10 11:55:00,79.73,79.92,79.71,79.75,6934.0,65.5066,65.6627,65.4901,65.523,6934.0
2016-02-10 12:00:00,79.85,79.89,79.71,79.71,10288.0,65.6052,65.638,65.4901,65.4901,10288.0
2016-02-10 12:05:00,79.69,79.76,79.54,79.76,4984.0,65.4737,65.5312,65.3505,65.5312,4984.0
2016-02-10 12:10:00,79.79,79.79,79.61,79.61,5341.0,65.5559,65.5559,65.408,65.408,5341.0
2016-02-10 12:15:00,79.59,79.59,79.46,79.59,16135.0,65.3915,65.3915,65.2847,65.3915,16135.0
2016-02-10 12:20:00,79.59,80.03,79.59,79.88,7491.0,65.3915,65.753,65.3915,65.6298,7491.0
2016-02-10 12:25:00,79.91,80.06,79.82,80.06,5528.0,65.6545,65.7777,65.5805,65.7777,5528.0
2016-02-10 12:30:00,80.03,80.14,80.03,80.04,13548.0,65.753,65.8434,65.753,65.7613,13548.0
2016-02-10 12:35:00,80.08,80.46,80.07,80.38,15493.0,65.7941,66.1063,65.7859,66.0406,15493.0
2016-02-10 12:40:00,80.42,80.56,80.41,80.51,9254.0,66.0735,66.1885,66.0653,66.1474,9254.0
2016-02-10 12:45:00,80.49,80.58,80.44,80.57,18673.0,66.131,66.2049,66.0899,66.1967,18673.0
2016-02-10 12:50:00,80.56,80.58,80.47,80.55,22671.0,66.1885,66.2049,66.1146,66.1803,22671.0
2016-02-10 12:55:00,80.54,80.84,80.43,80.81,14930.0,66.1721,66.4185,66.0817,66.3939,14930.0
2016-02-10 13:00:00,80.8,80.85,80.68,80.85,10997.0,66.3857,66.4268,66.2871,66.4268,10997.0
2016-02-10 13:05:00,80.83,80.88,80.75,80.76,9226.0,66.4103,66.4514,66.3446,66.3528,9226.0
2016-02-10 13:10:00,80.73,80.93,80.73,80.76,12394.0,66.3282,66.4925,66.3282,66.3528,12394.0
2016-02-10 13:15:00,80.79,80.85,80.71,80.79,6034.0,66.3775,66.4268,66.3117,66.3775,6034.0
2016-02-10 13:20:00,80.83,80.94,80.83,80.88,12078.0,66.4103,66.5007,66.4103,66.4514,12078.0
2016-02-10 13:25:00,80.9,80.96,80.68,80.74,11328.0,66.4678,66.5171,66.2871,66.3364,11328.0
2016-02-10 13:30:00,80.77,80.77,80.63,80.66,9366.0,66.361,66.361,66.246,66.2707,9366.0
2016-02-10 13:35:00,80.68,80.84,80.68,80.77,6017.0,66.2871,66.4185,66.2871,66.361,6017.0
2016-02-10 13:40:00,80.81,80.95,80.77,80.9,10719.0,66.3939,66.5089,66.361,66.4678,10719.0
2016-02-10 13:45:00,80.9,81.0,80.83,80.88,11017.0,66.4678,66.55,66.4103,66.4514,11017.0
2016-02-10 13:50:00,80.92,80.92,80.73,80.8,11331.0,66.4843,66.4843,66.3282,66.3857,11331.0
2016-02-10 13:55:00,80.78,80.91,80.74,80.84,10466.0,66.3693,66.4761,66.3364,66.4185,10466.0
2016-02-10 14:00:00,80.88,80.98,80.84,80.92,16027.0,66.4514,66.5336,66.4185,66.4843,16027.0
2016-02-10 14:05:00,80.91,81.08,80.91,81.07,17385.0,66.4761,66.6157,66.4761,66.6075,17385.0
2016-02-10 14:10:00,81.1,81.21,81.01,81.19,15444.0,66.6322,66.7225,66.5582,66.7061,15444.0
2016-02-10 14:15:00,81.21,81.21,81.07,81.18,16502.0,66.7225,66.7225,66.6075,66.6979,16502.0
2016-02-10 14:20:00,81.18,81.2,81.06,81.06,20504.0,66.6979,66.7143,66.5993,66.5993,20504.0
2016-02-10 14:25:00,81.06,81.16,80.98,81.16,20571.0,66.5993,66.6815,66.5336,66.6815,20571.0
2016-02-10 14:30:00,81.12,81.36,81.07,81.29,26518.0,66.6486,66.8458,66.6075,66.7883,26518.0
2016-02-10 14:35:00,81.25,81.26,81.1,81.11,39337.0,66.7554,66.7636,66.6322,66.6404,39337.0
2016-02-10 14:40:00,81.06,81.06,80.81,80.86,20935.0,66.5993,66.5993,66.3939,66.435,20935.0
2016-02-10 14:45:00,80.79,80.86,80.73,80.8,49494.0,66.3775,66.435,66.3282,66.3857,49494.0
2016-02-10 14:50:00,80.79,80.93,80.76,80.93,33024.0,66.3775,66.4925,66.3528,66.4925,33024.0
2016-02-10 14:55:00,80.94,80.97,80.88,80.9,20598.0,66.5007,66.5254,66.4514,66.4678,20598.0
2016-02-10 15:00:00,80.91,81.15,80.91,81.15,61788.0,66.4761,66.6732,66.4761,66.6732,61788.0
2016-02-10 15:05:00,81.13,81.19,80.93,80.95,71857.0,66.6568,66.7061,66.4925,66.5089,71857.0
2016-02-10 15:10:00,80.96,81.09,80.9,80.9,25997.0,66.5171,66.624,66.4678,66.4678,25997.0
2016-02-10 15:15:00,80.91,80.99,80.69,80.77,30969.0,66.4761,66.5418,66.2953,66.361,30969.0
2016-02-10 15:20:00,80.76,81.0,80.76,81.0,26275.0,66.3528,66.55,66.3528,66.55,26275.0
2016-02-10 15:25:00,80.96,81.0,80.75,80.82,36225.0,66.5171,66.55,66.3446,66.4021,36225.0
2016-02-10 15:30:00,80.83,80.92,80.72,80.8,55136.0,66.4103,66.4843,66.32,66.3857,55136.0
2016-02-10 15:35:00,80.81,80.84,80.46,80.54,57415.0,66.3939,66.4185,66.1063,66.1721,57415.0
2016-02-10 15:40:00,80.47,80.47,80.23,80.36,43823.0,66.1146,66.1146,65.9174,66.0242,43823.0
2016-02-10 15:45:00,80.34,80.4,80.1,80.15,42516.0,66.0077,66.057,65.8106,65.8516,42516.0
2016-02-10 15:50:00,80.14,80.23,79.97,80.2,73236.0,65.8434,65.9174,65.7038,65.8927,73236.0
2016-02-10 15:55:00,80.2,80.38,80.17,80.3,227344.0,65.8927,66.0406,65.8681,65.9749,227344.0
2016-02-11 09:30:00,77.06,77.59,77.06,77.41,2200.0,63.3129,63.7483,63.3129,63.6004,2200.0
2016-02-11 09:35:00,77.09,77.88,76.92,77.35,48010.0,63.3375,63.9866,63.1979,63.5511,48010.0
2016-02-11 09:40:00,77.24,77.51,77.0,77.33,29059.0,63.4608,63.6826,63.2636,63.5347,29059.0
2016-02-11 09:45:00,77.34,77.69,77.21,77.35,33045.0,63.5429,63.8305,63.4361,63.5511,33045.0
2016-02-11 09:50:00,77.41,78.01,77.39,77.71,17944.0,63.6004,64.0934,63.584,63.8469,17944.0
2016-02-11 09:55:00,77.74,78.12,77.55,77.77,19464.0,63.8716,64.1838,63.7155,63.8962,19464.0
2016-02-11 10:00:00,77.78,77.95,77.57,77.77,12921.0,63.9044,64.0441,63.7319,63.8962,12921.0
2016-02-11 10:05:00,77.73,78.13,77.73,77.89,10262.0,63.8634,64.192,63.8634,63.9948,10262.0
2016-02-11 10:10:00,77.85,77.89,77.58,77.84,5814.0,63.9619,63.9948,63.7401,63.9537,5814.0
2016-02-11 10:15:00,77.82,77.82,77.43,77.57,22319.0,63.9373,63.9373,63.6169,63.7319,22319.0
2016-02-11 10:20:00,77.55,77.63,77.21,77.46,11804.0,63.7155,63.7812,63.4361,63.6415,11804.0
2016-02-11 10:25:00,77.49,77.51,77.18,77.18,5969.0,63.6662,63.6826,63.4115,63.4115,5969.0
2016-02-11 10:30:00,77.24,77.46,77.18,77.46,7156.0,63.4608,63.6415,63.4115,63.6415,7156.0
2016-02-11 10:35:00,77.49,77.49,77.16,77.22,13662.0,63.6662,63.6662,63.395,63.4443,13662.0
2016-02-11 10:40:00,77.25,77.27,77.06,77.13,18860.0,63.469,63.4854,63.3129,63.3704,18860.0
2016-02-11 10:45:00,77.11,77.42,77.05,77.34,43003.0,63.354,63.6087,63.3047,63.5429,43003.0
2016-02-11 10:50:00,77.35,77.41,77.22,77.32,10737.0,63.5511,63.6004,63.4443,63.5265,10737.0
2016-02-11 10:55:00,77.3,77.46,77.24,77.25,25219.0,63.5101,63.6415,63.4608,63.469,25219.0
2016-02-11 11:00:00,77.3,77.42,77.2,77.21,9970.0,63.5101,63.6087,63.4279,63.4361,9970.0
2016-02-11 11:05:00,77.17,77.21,77.05,77.11,31382.0,63.4033,63.4361,63.3047,63.354,31382.0
2016-02-11 11:10:00,77.15,77.2,76.93,76.98,10165.0,63.3868,63.4279,63.2061,63.2472,10165.0
2016-02-11 11:15:00,76.97,77.32,76.94,77.32,14383.0,63.2389,63.5265,63.2143,63.5265,14383.0
2016-02-11 11:20:00,77.29,77.44,77.0,77.13,17327.0,63.5019,63.6251,63.2636,63.3704,17327.0
2016-02-11 11:25:00,77.15,77.2,76.88,76.9,7610.0,63.3868,63.4279,63.165,63.1814,7610.0
2016-02-11 11:30:00,76.9,76.93,76.68,76.8,31012.0,63.1814,63.2061,63.0007,63.0993,31012.0
2016-02-11 11:35:00,76.76,77.06,76.76,77.04,22570.0,63.0664,63.3129,63.0664,63.2964,22570.0
2016-02-11 11:40:00,77.03,77.1,76.78,76.91,16751.0,63.2882,63.3457,63.0828,63.1896,16751.0
2016-02-11 11:45:00,76.85,76.87,76.63,76.65,2724.0,63.1403,63.1568,62.9596,62.976,2724.0
2016-02-11 11:50:00,76.65,76.93,76.62,76.75,12331.0,62.976,63.2061,62.9514,63.0582,12331.0
2016-02-11 11:55:00,76.75,76.91,76.62,76.64,19125.0,63.0582,63.1896,62.9514,62.9678,19125.0
2016-02-11 12:00:00,76.65,76.7,76.48,76.64,12384.0,62.976,63.0171,62.8364,62.9678,12384.0
2016-02-11 12:05:00,76.63,76.85,76.58,76.68,9638.0,62.9596,63.1403,62.9185,63.0007,9638.0
2016-02-11 12:10:00,76.63,76.72,76.51,76.54,9184.0,62.9596,63.0335,62.861,62.8856,9184.0
2016-02-11 12:15:00,76.55,76.57,76.35,76.38,7846.0,62.8939,62.9103,62.7295,62.7542,7846.0
2016-02-11 12:20:00,76.35,76.52,76.35,76.5,12386.0,62.7295,62.8692,62.7295,62.8528,12386.0
2016-02-11 12:25:00,76.52,76.75,76.44,76.51,10331.0,62.8692,63.0582,62.8035,62.861,10331.0
2016-02-11 12:30:00,76.48,76.5,76.35,76.42,9380.0,62.8364,62.8528,62.7295,62.7871,9380.0
2016-02-11 12:35:00,76.41,76.64,76.41,76.58,10200.0,62.7788,62.9678,62.7788,62.9185,10200.0
2016-02-11 12:40:00,76.59,76.59,76.38,76.51,12703.0,62.9267,62.9267,62.7542,62.861,12703.0
2016-02-11 12:45:00,76.49,76.53,76.42,76.45,6002.0,62.8446,62.8774,62.7871,62.8117,6002.0
2016-02-11 12:50:00,76.49,76.64,76.49,76.6,15438.0,62.8446,62.9678,62.8446,62.9349,15438.0
2016-02-11 12:55:00,76.64,76.71,76.47,76.6,17178.0,62.9678,63.0253,62.8281,62.9349,17178.0
2016-02-11 13:00:00,76.6,76.8,76.47,76.47,19613.0,62.9349,63.0993,62.8281,62.8281,19613.0
2016-02-11 13:05:00,76.54,76.64,76.36,76.56,15689.0,62.8856,62.9678,62.7378,62.9021,15689.0
2016-02-11 13:10:00,76.6,76.6,76.38,76.51,9271.0,62.9349,62.9349,62.7542,62.861,9271.0
2016-02-11 13:15:00,76.42,76.49,76.29,76.45,18503.0,62.7871,62.8446,62.6802,62.8117,18503.0
2016-02-11 13:20:00,76.5,76.61,76.4,76.4,21855.0,62.8528,62.9432,62.7706,62.7706,21855.0
2016-02-11 13:25:00,76.35,76.45,76.3,76.43,13850.0,62.7295,62.8117,62.6885,62.7953,13850.0
2016-02-11 13:30:00,76.39,76.72,76.39,76.59,22284.0,62.7624,63.0335,62.7624,62.9267,22284.0
2016-02-11 13:35:00,76.58,76.64,76.4,76.56,38987.0,62.9185,62.9678,62.7706,62.9021,38987.0
2016-02-11 13:40:00,76.56,76.63,76.47,76.52,11242.0,62.9021,62.9596,62.8281,62.8692,11242.0
2016-02-11 13:45:00,76.56,76.64,76.48,76.58,9442.0,62.9021,62.9678,62.8364,62.9185,9442.0
2016-02-11 13:50:00,76.59,76.64,76.55,76.58,9469.0,62.9267,62.9678,62.8939,62.9185,9469.0
2016-02-11 13:55:00,76.59,76.72,76.48,76.58,16280.0,62.9267,63.0335,62.8364,62.9185,16280.0
2016-02-11 14:00:00,76.53,76.61,76.42,76.48,15900.0,62.8774,62.9432,62.7871,62.8364,15900.0
2016-02-11 14:05:00,76.44,76.56,76.41,76.54,11217.0,62.8035,62.9021,62.7788,62.8856,11217.0
2016-02-11 14:10:00,76.55,76.64,76.51,76.51,18583.0,62.8939,62.9678,62.861,62.861,18583.0
2016-02-11 14:15:00,76.53,76.61,76.32,76.32,10307.0,62.8774,62.9432,62.7049,62.7049,10307.0
2016-02-11 14:20:00,76.34,76.5,76.29,76.29,21134.0,62.7213,62.8528,62.6802,62.6802,21134.0
2016-02-11 14:25:00,76.3,76.39,76.2,76.29,20148.0,62.6885,62.7624,62.6063,62.6802,20148.0
2016-02-11 14:30:00,76.29,76.31,76.14,76.17,19203.0,62.6802,62.6967,62.557,62.5817,19203.0
2016-02-11 14:35:00,76.18,76.65,75.99,76.65,61423.0,62.5899,62.976,62.4338,62.976,61423.0
2016-02-11 14:40:00,76.65,76.97,76.43,76.78,55828.0,62.976,63.2389,62.7953,63.0828,55828.0
2016-02-11 14:45:00,76.8,77.31,76.73,77.2,101252.0,63.0993,63.5183,63.0418,63.4279,101252.0
2016-02-11 14:50:00,77.18,77.41,77.11,77.29,73947.0,63.4115,63.6004,63.354,63.5019,73947.0
2016-02-11 14:55:00,77.3,77.39,76.93,77.09,35670.0,63.5101,63.584,63.2061,63.3375,35670.0
2016-02-11 15:00:00,77.05,77.1,76.66,76.75,38357.0,63.3047,63.3457,62.9842,63.0582,38357.0
2016-02-11 15:05:00,76.75,76.79,76.45,76.58,24970.0,63.0582,63.091,62.8117,62.9185,24970.0
2016-02-11 15:10:00,76.62,76.82,76.56,76.73,27497.0,62.9514,63.1157,62.9021,63.0418,27497.0
2016-02-11 15:15:00,76.72,76.74,76.42,76.61,39335.0,63.0335,63.05,62.7871,62.9432,39335.0
2016-02-11 15:20:00,76.56,76.73,76.53,76.61,32838.0,62.9021,63.0418,62.8774,62.9432,32838.0
2016-02-11 15:25:00,76.58,76.84,76.58,76.81,36418.0,62.9185,63.1321,62.9185,63.1075,36418.0
2016-02-11 15:30:00,76.8,76.8,76.46,76.69,68673.0,63.0993,63.0993,62.8199,63.0089,68673.0
2016-02-11 15:35:00,76.68,76.77,76.58,76.69,117886.0,63.0007,63.0746,62.9185,63.0089,117886.0
2016-02-11 15:40:00,76.73,76.86,76.64,76.73,69897.0,63.0418,63.1486,62.9678,63.0418,69897.0
2016-02-11 15:45:00,76.72,76.72,76.4,76.54,67416.0,63.0335,63.0335,62.7706,62.8856,67416.0
2016-02-11 15:50:00,76.56,76.64,76.4,76.46,73841.0,62.9021,62.9678,62.7706,62.8199,73841.0
2016-02-11 15:55:00,76.44,76.49,76.19,76.24,144455.0,62.8035,62.8446,62.5981,62.6392,144455.0
2016-02-12 09:30:00,78.89,78.96,78.03,78.95,35362.0,64.8164,64.8739,64.1098,64.8657,35362.0
2016-02-12 09:35:00,78.9,79.05,78.38,78.45,35340.0,64.8246,64.9479,64.3974,64.4549,35340.0
2016-02-12 09:40:00,78.39,78.52,77.36,77.46,39148.0,64.4056,64.5124,63.5594,63.6415,39148.0
2016-02-12 09:45:00,77.56,77.83,77.48,77.55,20270.0,63.7237,63.9455,63.658,63.7155,20270.0
2016-02-12 09:50:00,77.57,77.6,77.27,77.51,18922.0,63.7319,63.7565,63.4854,63.6826,18922.0
2016-02-12 09:55:00,77.41,77.41,77.07,77.23,66800.0,63.6004,63.6004,63.3211,63.4526,66800.0
2016-02-12 10:00:00,77.19,77.23,76.16,76.34,86396.0,63.4197,63.4526,62.5734,62.7213,86396.0
2016-02-12 10:05:00,76.34,76.89,76.33,76.8,33701.0,62.7213,63.1732,62.7131,63.0993,33701.0
2016-02-12 10:10:00,76.95,77.2,76.95,77.02,22035.0,63.2225,63.4279,63.2225,63.28,22035.0
2016-02-12 10:15:00,77.07,77.4,77.02,77.36,28165.0,63.3211,63.5922,63.28,63.5594,28165.0
2016-02-12 10:20:00,77.39,77.49,77.28,77.42,61052.0,63.584,63.6662,63.4936,63.6087,61052.0
2016-02-12 10:25:00,77.44,77.56,77.37,77.53,32102.0,63.6251,63.7237,63.5676,63.699,32102.0
2016-02-12 10:30:00,77.55,78.19,77.53,78.15,33395.0,63.7155,64.2413,63.699,64.2084,33395.0
2016-02-12 10:35:00,78.15,78.26,78.06,78.22,23682.0,64.2084,64.2988,64.1345,64.2659,23682.0
2016-02-12 10:40:00,78.21,78.22,77.99,78.01,9774.0,64.2577,64.2659,64.077,64.0934,9774.0
2016-02-12 10:45:00,78.0,78.02,77.81,77.98,6800.0,64.0852,64.1016,63.9291,64.0688,6800.0
2016-02-12 10:50:00,78.01,78.31,78.0,78.31,26830.0,64.0934,64.3399,64.0852,64.3399,26830.0
2016-02-12 10:55:00,78.29,78.38,78.18,78.29,14972.0,64.3235,64.3974,64.2331,64.3235,14972.0
2016-02-12 11:00:00,78.29,78.72,78.29,78.66,20555.0,64.3235,64.6767,64.3235,64.6274,20555.0
2016-02-12 11:05:00,78.65,79.09,78.64,79.05,20965.0,64.6192,64.9807,64.611,64.9479,20965.0
2016-02-12 11:10:00,79.0,79.6,78.95,79.6,21890.0,64.9068,65.3998,64.8657,65.3998,21890.0
2016-02-12 11:15:00,79.55,79.69,79.26,79.35,77003.0,65.3587,65.4737,65.1204,65.1944,77003.0
2016-02-12 11:20:00,79.37,79.54,79.3,79.5,24185.0,65.2108,65.3505,65.1533,65.3176,24185.0
2016-02-12 11:25:00,79.53,79.79,79.47,79.73,28972.0,65.3422,65.5559,65.2929,65.5066,28972.0
2016-02-12 11:30:00,79.74,80.3,79.71,80.27,36036.0,65.5148,65.9749,65.4901,65.9502,36036.0
2016-02-12 11:35:00,80.33,80.39,79.78,79.85,34675.0,65.9995,66.0488,65.5476,65.6052,34675.0
2016-02-12 11:40:00,79.85,80.08,79.78,79.99,28150.0,65.6052,65.7941,65.5476,65.7202,28150.0
2016-02-12 11:45:00,80.0,80.17,79.96,80.11,16993.0,65.7284,65.8681,65.6955,65.8188,16993.0
2016-02-12 11:50:00,80.11,80.15,79.91,79.91,20153.0,65.8188,65.8516,65.6545,65.6545,20153.0
2016-02-12 11:55:00,79.89,79.89,79.78,79.84,14217.0,65.638,65.638,65.5476,65.5969,14217.0
2016-02-12 12:00:00,79.82,79.95,79.74,79.74,17483.0,65.5805,65.6873,65.5148,65.5148,17483.0
2016-02-12 12:05:00,79.73,79.79,79.67,79.73,47445.0,65.5066,65.5559,65.4573,65.5066,47445.0
2016-02-12 12:10:00,79.73,79.91,79.72,79.86,13081.0,65.5066,65.6545,65.4984,65.6134,13081.0
2016-02-12 12:15:00,79.83,79.92,79.79,79.82,18311.0,65.5887,65.6627,65.5559,65.5805,18311.0
2016-02-12 12:20:00,79.8,79.92,79.76,79.88,20965.0,65.5641,65.6627,65.5312,65.6298,20965.0
2016-02-12 12:25:00,79.92,80.16,79.89,80.11,20126.0,65.6627,65.8599,65.638,65.8188,20126.0
2016-02-12 12:30:00,80.08,80.17,79.99,79.99,10548.0,65.7941,65.8681,65.7202,65.7202,10548.0
2016-02-12 12:35:00,79.98,80.01,79.84,80.0,12560.0,65.712,65.7366,65.5969,65.7284,12560.0
2016-02-12 12:40:00,80.01,80.22,80.0,80.2,22681.0,65.7366,65.9092,65.7284,65.8927,22681.0
2016-02-12 12:45:00,80.22,80.25,80.01,80.03,13665.0,65.9092,65.9338,65.7366,65.753,13665.0
2016-02-12 12:50:00,80.01,80.05,79.88,79.98,11318.0,65.7366,65.7695,65.6298,65.712,11318.0
2016-02-12 12:55:00,79.96,79.96,79.71,79.85,13414.0,65.6955,65.6955,65.4901,65.6052,13414.0
2016-02-12 13:00:00,79.85,80.03,79.82,79.98,11855.0,65.6052,65.753,65.5805,65.712,11855.0
2016-02-12 13:05:00,79.97,79.97,79.61,79.62,11565.0,65.7038,65.7038,65.408,65.4162,11565.0
2016-02-12 13:10:00,79.61,79.76,79.52,79.6,9700.0,65.408,65.5312,65.334,65.3998,9700.0
2016-02-12 13:15:00,79.56,79.64,79.46,79.5,21366.0,65.3669,65.4326,65.2847,65.3176,21366.0
2016-02-12 13:20:00,79.5,79.57,79.46,79.5,17342.0,65.3176,65.3751,65.2847,65.3176,17342.0
2016-02-12 13:25:00,79.5,79.56,79.47,79.54,8349.0,65.3176,65.3669,65.2929,65.3505,8349.0
2016-02-12 13:30:00,79.56,79.66,79.47,79.61,15389.0,65.3669,65.4491,65.2929,65.408,15389.0
2016-02-12 13:35:00,79.62,79.73,79.54,79.59,10681.0,65.4162,65.5066,65.3505,65.3915,10681.0
2016-02-12 13:40:00,79.63,79.74,79.55,79.71,6232.0,65.4244,65.5148,65.3587,65.4901,6232.0
2016-02-12 13:45:00,79.76,79.8,79.72,79.76,10636.0,65.5312,65.5641,65.4984,65.5312,10636.0
2016-02-12 13:50:00,79.73,79.73,79.54,79.54,10533.0,65.5066,65.5066,65.3505,65.3505,10533.0
2016-02-12 13:55:00,79.52,79.55,79.31,79.37,14213.0,65.334,65.3587,65.1615,65.2108,14213.0
2016-02-12 14:00:00,79.39,79.43,79.29,79.37,13537.0,65.2272,65.2601,65.1451,65.2108,13537.0
2016-02-12 14:05:00,79.4,79.74,79.38,79.74,16085.0,65.2354,65.5148,65.219,65.5148,16085.0
2016-02-12 14:10:00,79.72,79.79,79.54,79.63,10091.0,65.4984,65.5559,65.3505,65.4244,10091.0
2016-02-12 14:15:00,79.61,79.76,79.55,79.55,25052.0,65.408,65.5312,65.3587,65.3587,25052.0
2016-02-12 14:20:00,79.57,79.6,79.46,79.6,18521.0,65.3751,65.3998,65.2847,65.3998,18521.0
2016-02-12 14:25:00,79.62,79.77,79.6,79.67,18461.0,65.4162,65.5394,65.3998,65.4573,18461.0
2016-02-12 14:30:00,79.65,79.72,79.51,79.52,20152.0,65.4408,65.4984,65.3258,65.334,20152.0
2016-02-12 14:35:00,79.52,79.57,79.48,79.48,19442.0,65.334,65.3751,65.3012,65.3012,19442.0
2016-02-12 14:40:00,79.51,79.67,79.43,79.67,11318.0,65.3258,65.4573,65.2601,65.4573,11318.0
2016-02-12 14:45:00,79.67,79.75,79.56,79.75,9470.0,65.4573,65.523,65.3669,65.523,9470.0
2016-02-12 14:50:00,79.75,79.82,79.68,79.81,9182.0,65.523,65.5805,65.4655,65.5723,9182.0
2016-02-12 14:55:00,79.78,79.87,79.73,79.75,17515.0,65.5476,65.6216,65.5066,65.523,17515.0
2016-02-12 15:00:00,79.76,79.82,79.63,79.79,21211.0,65.5312,65.5805,65.4244,65.5559,21211.0
2016-02-12 15:05:00,79.75,79.85,79.72,79.84,22972.0,65.523,65.6052,65.4984,65.5969,22972.0
2016-02-12 15:10:00,79.83,79.89,79.79,79.85,20825.0,65.5887,65.638,65.5559,65.6052,20825.0
2016-02-12 15:15:00,79.87,80.17,79.86,80.08,14612.0,65.6216,65.8681,65.6134,65.7941,14612.0
2016-02-12 15:20:00,80.08,80.1,79.93,80.01,16249.0,65.7941,65.8106,65.6709,65.7366,16249.0
2016-02-12 15:25:00,80.0,80.11,79.91,80.09,18915.0,65.7284,65.8188,65.6545,65.8023,18915.0
2016-02-12 15:30:00,80.07,80.09,79.86,79.86,28753.0,65.7859,65.8023,65.6134,65.6134,28753.0
2016-02-12 15:35:00,79.91,79.95,79.74,79.79,23936.0,65.6545,65.6873,65.5148,65.5559,23936.0
2016-02-12 15:40:00,79.79,80.04,79.79,80.04,35752.0,65.5559,65.7613,65.5559,65.7613,35752.0
2016-02-12 15:45:00,80.04,80.17,80.04,80.08,35330.0,65.7613,65.8681,65.7613,65.7941,35330.0
2016-02-12 15:50:00,80.08,80.15,80.05,80.09,53907.0,65.7941,65.8516,65.7695,65.8023,53907.0
2016-02-12 15:55:00,80.1,80.19,80.02,80.14,91247.0,65.8106,65.8845,65.7448,65.8434,91247.0
2016-02-16 09:30:00,81.62,82.35,81.31,81.38,20694.0,67.0594,67.6592,66.8047,66.8622,20694.0
2016-02-16 09:35:00,81.35,81.58,81.19,81.45,12913.0,66.8376,67.0265,66.7061,66.9197,12913.0
2016-02-16 09:40:00,81.35,81.8,81.34,81.45,12956.0,66.8376,67.2073,66.8294,66.9197,12956.0
2016-02-16 09:45:00,81.43,81.75,80.88,80.96,26468.0,66.9033,67.1662,66.4514,66.5171,26468.0
2016-02-16 09:50:00,81.0,81.09,80.62,81.08,62059.0,66.55,66.624,66.2378,66.6157,62059.0
2016-02-16 09:55:00,81.12,81.27,80.75,81.27,18689.0,66.6486,66.7718,66.3446,66.7718,18689.0
2016-02-16 10:00:00,81.22,81.53,80.97,81.07,120781.0,66.7308,66.9855,66.5254,66.6075,120781.0
2016-02-16 10:05:00,81.06,81.21,80.81,81.16,31229.0,66.5993,66.7225,66.3939,66.6815,31229.0
2016-02-16 10:10:00,81.17,81.51,81.0,81.41,16210.0,66.6897,66.969,66.55,66.8869,16210.0
2016-02-16 10:15:00,81.41,81.43,81.26,81.31,16754.0,66.8869,66.9033,66.7636,66.8047,16754.0
2016-02-16 10:20:00,81.31,81.61,81.17,81.56,13658.0,66.8047,67.0512,66.6897,67.0101,13658.0
2016-02-16 10:25:00,81.58,81.58,81.27,81.28,8902.0,67.0265,67.0265,66.7718,66.7801,8902.0
2016-02-16 10:30:00,81.25,81.53,81.25,81.49,13420.0,66.7554,66.9855,66.7554,66.9526,13420.0
2016-02-16 10:35:00,81.48,81.72,81.46,81.69,10916.0,66.9444,67.1416,66.9279,67.1169,10916.0
2016-02-16 10:40:00,81.71,81.87,81.55,81.69,22471.0,67.1333,67.2648,67.0019,67.1169,22471.0
2016-02-16 10:45:00,81.73,81.85,81.62,81.66,20111.0,67.1498,67.2484,67.0594,67.0923,20111.0
2016-02-16 10:50:00,81.66,81.75,81.43,81.43,8700.0,67.0923,67.1662,66.9033,66.9033,8700.0
2016-02-16 10:55:00,81.44,81.72,81.44,81.69,22583.0,66.9115,67.1416,66.9115,67.1169,22583.0
2016-02-16 11:00:00,81.68,81.85,81.68,81.78,13916.0,67.1087,67.2484,67.1087,67.1909,13916.0
2016-02-16 11:05:00,81.78,81.78,81.43,81.5,15633.0,67.1909,67.1909,66.9033,66.9608,15633.0
2016-02-16 11:10:00,81.56,81.73,81.47,81.63,16906.0,67.0101,67.1498,66.9362,67.0676,16906.0
2016-02-16 11:15:00,81.65,81.92,81.59,81.89,14569.0,67.084,67.3059,67.0348,67.2812,14569.0
2016-02-16 11:20:00,81.93,81.97,81.74,81.92,13789.0,67.3141,67.347,67.158,67.3059,13789.0
2016-02-16 11:25:00,81.92,81.98,81.87,81.96,12054.0,67.3059,67.3552,67.2648,67.3387,12054.0
2016-02-16 11:30:00,81.98,82.16,81.94,81.98,8293.0,67.3552,67.5031,67.3223,67.3552,8293.0
2016-02-16 11:35:00,81.95,82.09,81.89,82.07,7809.0,67.3305,67.4456,67.2812,67.4291,7809.0
2016-02-16 11:40:00,82.09,82.12,82.0,82.09,6800.0,67.4456,67.4702,67.3716,67.4456,6800.0
2016-02-16 11:45:00,82.09,82.18,82.06,82.08,9339.0,67.4456,67.5195,67.4209,67.4373,9339.0
2016-02-16 11:50:00,82.09,82.16,81.91,82.14,13925.0,67.4456,67.5031,67.2977,67.4866,13925.0
2016-02-16 11:55:00,82.14,82.36,82.09,82.36,11580.0,67.4866,67.6674,67.4456,67.6674,11580.0
2016-02-16 12:00:00,82.39,82.77,82.35,82.7,21854.0,67.692,68.0042,67.6592,67.9467,21854.0
2016-02-16 12:05:00,82.69,82.73,82.49,82.52,14953.0,67.9385,67.9714,67.7742,67.7988,14953.0
2016-02-16 12:10:00,82.55,82.57,82.45,82.52,44474.0,67.8235,67.8399,67.7413,67.7988,44474.0
2016-02-16 12:15:00,82.54,82.86,82.5,82.67,29494.0,67.8153,68.0782,67.7824,67.9221,29494.0
2016-02-16 12:20:00,82.67,82.87,82.66,82.8,19721.0,67.9221,68.0864,67.9139,68.0289,19721.0
2016-02-16 12:25:00,82.79,82.93,82.74,82.91,14167.0,68.0207,68.1357,67.9796,68.1193,14167.0
2016-02-16 12:30:00,82.9,82.98,82.7,82.7,9882.0,68.1111,68.1768,67.9467,67.9467,9882.0
2016-02-16 12:35:00,82.7,82.75,82.47,82.49,13438.0,67.9467,67.9878,67.7578,67.7742,13438.0
2016-02-16 12:40:00,82.5,82.61,82.43,82.58,18083.0,67.7824,67.8728,67.7249,67.8481,18083.0
2016-02-16 12:45:00,82.62,82.78,82.62,82.76,14562.0,67.881,68.0125,67.881,67.996,14562.0
2016-02-16 12:50:00,82.76,82.89,82.63,82.89,11211.0,67.996,68.1028,67.8892,68.1028,11211.0
2016-02-16 12:55:00,82.89,83.04,82.86,83.0,31869.0,68.1028,68.2261,68.0782,68.1932,31869.0
2016-02-16 13:00:00,83.0,83.13,82.98,83.0,11373.0,68.1932,68.3,68.1768,68.1932,11373.0
2016-02-16 13:05:00,83.0,83.08,82.9,83.0,11410.0,68.1932,68.2589,68.1111,68.1932,11410.0
2016-02-16 13:10:00,83.0,83.2,83.0,83.18,14863.0,68.1932,68.3575,68.1932,68.3411,14863.0
2016-02-16 13:15:00,83.18,83.25,83.09,83.25,11756.0,68.3411,68.3986,68.2672,68.3986,11756.0
2016-02-16 13:20:00,83.24,83.25,82.99,83.08,13598.0,68.3904,68.3986,68.185,68.2589,13598.0
2016-02-16 13:25:00,83.08,83.25,83.06,83.18,8830.0,68.2589,68.3986,68.2425,68.3411,8830.0
2016-02-16 13:30:00,83.22,83.27,83.07,83.2,11051.0,68.374,68.415,68.2507,68.3575,11051.0
2016-02-16 13:35:00,83.2,83.2,83.03,83.03,9321.0,68.3575,68.3575,68.2179,68.2179,9321.0
2016-02-16 13:40:00,83.0,83.13,83.0,83.0,8034.0,68.1932,68.3,68.1932,68.1932,8034.0
2016-02-16 13:45:00,83.0,83.06,82.95,83.02,20915.0,68.1932,68.2425,68.1521,68.2096,20915.0
2016-02-16 13:50:00,83.01,83.26,82.94,83.11,16906.0,68.2014,68.4068,68.1439,68.2836,16906.0
2016-02-16 13:55:00,83.08,83.11,83.02,83.09,8389.0,68.2589,68.2836,68.2096,68.2672,8389.0
2016-02-16 14:00:00,83.07,83.16,82.96,83.02,22478.0,68.2507,68.3247,68.1604,68.2096,22478.0
2016-02-16 14:05:00,83.0,83.11,82.82,83.02,11827.0,68.1932,68.2836,68.0453,68.2096,11827.0
2016-02-16 14:10:00,82.99,83.12,82.98,83.05,6188.0,68.185,68.2918,68.1768,68.2343,6188.0
2016-02-16 14:15:00,82.99,83.06,82.92,82.99,11196.0,68.185,68.2425,68.1275,68.185,11196.0
2016-02-16 14:20:00,82.99,83.04,82.91,83.0,9087.0,68.185,68.2261,68.1193,68.1932,9087.0
2016-02-16 14:25:00,83.01,83.05,82.84,83.05,17216.0,68.2014,68.2343,68.0618,68.2343,17216.0
2016-02-16 14:30:00,83.08,83.11,82.97,83.02,8954.0,68.2589,68.2836,68.1686,68.2096,8954.0
2016-02-16 14:35:00,83.01,83.04,82.84,82.84,11159.0,68.2014,68.2261,68.0618,68.0618,11159.0
2016-02-16 14:40:00,82.88,82.92,82.82,82.92,14757.0,68.0946,68.1275,68.0453,68.1275,14757.0
2016-02-16 14:45:00,82.88,82.9,82.83,82.88,23129.0,68.0946,68.1111,68.0535,68.0946,23129.0
2016-02-16 14:50:00,82.86,82.9,82.82,82.85,21742.0,68.0782,68.1111,68.0453,68.07,21742.0
2016-02-16 14:55:00,82.84,82.93,82.84,82.92,14483.0,68.0618,68.1357,68.0618,68.1275,14483.0
2016-02-16 15:00:00,82.91,83.03,82.91,82.95,18860.0,68.1193,68.2179,68.1193,68.1521,18860.0
2016-02-16 15:05:00,82.98,82.98,82.84,82.85,21897.0,68.1768,68.1768,68.0618,68.07,21897.0
2016-02-16 15:10:00,82.85,83.03,82.83,83.01,27726.0,68.07,68.2179,68.0535,68.2014,27726.0
2016-02-16 15:15:00,83.0,83.1,83.0,83.04,15448.0,68.1932,68.2754,68.1932,68.2261,15448.0
2016-02-16 15:20:00,83.08,83.08,82.93,82.96,16364.0,68.2589,68.2589,68.1357,68.1604,16364.0
2016-02-16 15:25:00,82.96,83.13,82.96,83.11,19337.0,68.1604,68.3,68.1604,68.2836,19337.0
2016-02-16 15:30:00,83.12,83.13,82.91,82.96,23081.0,68.2918,68.3,68.1193,68.1604,23081.0
2016-02-16 15:35:00,82.98,82.99,82.81,82.84,29068.0,68.1768,68.185,68.0371,68.0618,29068.0
2016-02-16 15:40:00,82.83,82.93,82.79,82.92,36553.0,68.0535,68.1357,68.0207,68.1275,36553.0
2016-02-16 15:45:00,82.89,82.9,82.74,82.83,48778.0,68.1028,68.1111,67.9796,68.0535,48778.0
2016-02-16 15:50:00,82.83,82.97,82.81,82.95,54945.0,68.0535,68.1686,68.0371,68.1521,54945.0
2016-02-16 15:55:00,82.95,83.01,82.85,82.92,111734.0,68.1521,68.2014,68.07,68.1275,111734.0
2016-02-17 09:30:00,84.03,84.94,83.44,84.75,25468.0,69.0395,69.7871,68.5547,69.631,25468.0
2016-02-17 09:35:00,84.86,85.34,84.51,85.34,14215.0,69.7214,70.1158,69.4338,70.1158,14215.0
2016-02-17 09:40:00,85.25,85.38,84.87,84.87,22640.0,70.0418,70.1486,69.7296,69.7296,22640.0
2016-02-17 09:45:00,85.0,85.04,84.79,84.9,44384.0,69.8364,69.8693,69.6639,69.7543,44384.0
2016-02-17 09:50:00,84.92,84.95,84.51,84.63,9612.0,69.7707,69.7953,69.4338,69.5324,9612.0
2016-02-17 09:55:00,84.73,84.79,84.46,84.47,10692.0,69.6146,69.6639,69.3928,69.401,10692.0
2016-02-17 10:00:00,84.47,84.82,84.43,84.67,29483.0,69.401,69.6885,69.3681,69.5653,29483.0
2016-02-17 10:05:00,84.66,84.98,84.55,84.55,11399.0,69.5571,69.82,69.4667,69.4667,11399.0
2016-02-17 10:10:00,84.63,84.95,84.58,84.89,102143.0,69.5324,69.7953,69.4914,69.746,102143.0
2016-02-17 10:15:00,84.86,84.86,84.58,84.73,21153.0,69.7214,69.7214,69.4914,69.6146,21153.0
2016-02-17 10:20:00,84.77,84.78,84.57,84.64,15891.0,69.6475,69.6557,69.4831,69.5406,15891.0
2016-02-17 10:25:00,84.67,84.82,84.51,84.82,15530.0,69.5653,69.6885,69.4338,69.6885,15530.0
2016-02-17 10:30:00,84.85,84.85,84.49,84.51,12665.0,69.7132,69.7132,69.4174,69.4338,12665.0
2016-02-17 10:35:00,84.52,84.58,84.36,84.43,35122.0,69.4421,69.4914,69.3106,69.3681,35122.0
2016-02-17 10:40:00,84.43,84.82,84.43,84.75,11845.0,69.3681,69.6885,69.3681,69.631,11845.0
2016-02-17 10:45:00,84.77,84.86,84.66,84.8,9626.0,69.6475,69.7214,69.5571,69.6721,9626.0
2016-02-17 10:50:00,84.83,84.92,84.79,84.85,9642.0,69.6968,69.7707,69.6639,69.7132,9642.0
2016-02-17 10:55:00,84.85,84.9,84.69,84.69,13456.0,69.7132,69.7543,69.5817,69.5817,13456.0
2016-02-17 11:00:00,84.68,84.84,84.68,84.71,36890.0,69.5735,69.705,69.5735,69.5982,36890.0
2016-02-17 11:05:00,84.71,84.89,84.65,84.67,24718.0,69.5982,69.746,69.5489,69.5653,24718.0
2016-02-17 11:10:00,84.67,84.7,84.47,84.53,15046.0,69.5653,69.5899,69.401,69.4503,15046.0
2016-02-17 11:15:00,84.54,84.67,84.54,84.62,25436.0,69.4585,69.5653,69.4585,69.5242,25436.0
2016-02-17 11:20:00,84.65,84.7,84.59,84.69,16121.0,69.5489,69.5899,69.4996,69.5817,16121.0
2016-02-17 11:25:00,84.7,84.88,84.65,84.87,32454.0,69.5899,69.7378,69.5489,69.7296,32454.0
2016-02-17 11:30:00,84.86,85.0,84.79,84.9,29093.0,69.7214,69.8364,69.6639,69.7543,29093.0
2016-02-17 11:35:00,84.93,84.93,84.63,84.77,23501.0,69.7789,69.7789,69.5324,69.6475,23501.0
2016-02-17 11:40:00,84.8,84.82,84.69,84.7,10098.0,69.6721,69.6885,69.5817,69.5899,10098.0
2016-02-17 11:45:00,84.69,84.69,84.51,84.56,21386.0,69.5817,69.5817,69.4338,69.4749,21386.0
2016-02-17 11:50:00,84.55,84.58,84.4,84.51,14958.0,69.4667,69.4914,69.3435,69.4338,14958.0
2016-02-17 11:55:00,84.51,84.59,84.48,84.59,16861.0,69.4338,69.4996,69.4092,69.4996,16861.0
2016-02-17 12:00:00,84.59,84.71,84.56,84.65,9200.0,69.4996,69.5982,69.4749,69.5489,9200.0
2016-02-17 12:05:00,84.65,84.66,84.51,84.57,20539.0,69.5489,69.5571,69.4338,69.4831,20539.0
2016-02-17 12:10:00,84.58,84.59,84.46,84.59,14000.0,69.4914,69.4996,69.3928,69.4996,14000.0
2016-02-17 12:15:00,84.56,84.68,84.49,84.63,11000.0,69.4749,69.5735,69.4174,69.5324,11000.0
2016-02-17 12:20:00,84.63,84.73,84.57,84.72,9700.0,69.5324,69.6146,69.4831,69.6064,9700.0
2016-02-17 12:25:00,84.71,84.81,84.66,84.7,23029.0,69.5982,69.6803,69.5571,69.5899,23029.0
2016-02-17 12:30:00,84.73,84.93,84.73,84.93,12126.0,69.6146,69.7789,69.6146,69.7789,12126.0
2016-02-17 12:35:00,84.92,84.93,84.72,84.75,8967.0,69.7707,69.7789,69.6064,69.631,8967.0
2016-02-17 12:40:00,84.76,84.86,84.75,84.78,15675.0,69.6392,69.7214,69.631,69.6557,15675.0
2016-02-17 12:45:00,84.8,84.8,84.67,84.73,16269.0,69.6721,69.6721,69.5653,69.6146,16269.0
2016-02-17 12:50:00,84.72,84.98,84.7,84.96,18551.0,69.6064,69.82,69.5899,69.8036,18551.0
2016-02-17 12:55:00,84.96,84.99,84.88,84.98,19818.0,69.8036,69.8282,69.7378,69.82,19818.0
2016-02-17 13:00:00,84.98,85.04,84.88,85.0,25254.0,69.82,69.8693,69.7378,69.8364,25254.0
2016-02-17 13:05:00,85.0,85.13,84.96,85.12,11615.0,69.8364,69.9432,69.8036,69.935,11615.0
2016-02-17 13:10:00,85.14,85.14,85.03,85.08,15007.0,69.9515,69.9515,69.8611,69.9022,15007.0
2016-02-17 13:15:00,85.08,85.2,85.06,85.13,8352.0,69.9022,70.0007,69.8857,69.9432,8352.0
2016-02-17 13:20:00,85.13,85.13,84.87,84.9,9141.0,69.9432,69.9432,69.7296,69.7543,9141.0
2016-02-17 13:25:00,84.89,85.04,84.76,85.03,18141.0,69.746,69.8693,69.6392,69.8611,18141.0
2016-02-17 13:30:00,85.03,85.07,84.89,84.95,17785.0,69.8611,69.8939,69.746,69.7953,17785.0
2016-02-17 13:35:00,84.95,84.95,84.69,84.69,9044.0,69.7953,69.7953,69.5817,69.5817,9044.0
2016-02-17 13:40:00,84.73,84.86,84.71,84.86,12180.0,69.6146,69.7214,69.5982,69.7214,12180.0
2016-02-17 13:45:00,84.85,84.85,84.75,84.84,10099.0,69.7132,69.7132,69.631,69.705,10099.0
2016-02-17 13:50:00,84.87,85.04,84.76,85.0,17165.0,69.7296,69.8693,69.6392,69.8364,17165.0
2016-02-17 13:55:00,84.99,85.07,84.96,85.03,10203.0,69.8282,69.8939,69.8036,69.8611,10203.0
2016-02-17 14:00:00,85.03,85.17,84.87,85.11,20594.0,69.8611,69.9761,69.7296,69.9268,20594.0
2016-02-17 14:05:00,85.11,85.21,85.0,85.13,11095.0,69.9268,70.009,69.8364,69.9432,11095.0
2016-02-17 14:10:00,85.17,85.18,84.98,85.06,7540.0,69.9761,69.9843,69.82,69.8857,7540.0
2016-02-17 14:15:00,85.03,85.28,84.98,85.2,12301.0,69.8611,70.0665,69.82,70.0007,12301.0
2016-02-17 14:20:00,85.2,85.35,85.19,85.23,11951.0,70.0007,70.124,69.9925,70.0254,11951.0
2016-02-17 14:25:00,85.25,85.29,85.16,85.29,21923.0,70.0418,70.0747,69.9679,70.0747,21923.0
2016-02-17 14:30:00,85.29,85.42,85.21,85.24,22019.0,70.0747,70.1815,70.009,70.0336,22019.0
2016-02-17 14:35:00,85.24,85.26,85.19,85.24,10689.0,70.0336,70.05,69.9925,70.0336,10689.0
2016-02-17 14:40:00,85.19,85.28,85.13,85.21,17877.0,69.9925,70.0665,69.9432,70.009,17877.0
2016-02-17 14:45:00,85.23,85.23,84.81,84.81,11932.0,70.0254,70.0254,69.6803,69.6803,11932.0
2016-02-17 14:50:00,84.76,84.97,84.74,84.95,16592.0,69.6392,69.8118,69.6228,69.7953,16592.0
2016-02-17 14:55:00,84.93,84.93,84.7,84.8,11013.0,69.7789,69.7789,69.5899,69.6721,11013.0
2016-02-17 15:00:00,84.82,84.95,84.81,84.9,22755.0,69.6885,69.7953,69.6803,69.7543,22755.0
2016-02-17 15:05:00,84.92,85.01,84.88,84.96,17526.0,69.7707,69.8446,69.7378,69.8036,17526.0
2016-02-17 15:10:00,84.97,85.04,84.92,85.04,15844.0,69.8118,69.8693,69.7707,69.8693,15844.0
2016-02-17 15:15:00,85.03,85.08,84.97,85.0,15104.0,69.8611,69.9022,69.8118,69.8364,15104.0
2016-02-17 15:20:00,85.0,85.02,84.77,84.81,13957.0,69.8364,69.8529,69.6475,69.6803,13957.0
2016-02-17 15:25:00,84.79,84.87,84.7,84.87,17477.0,69.6639,69.7296,69.5899,69.7296,17477.0
2016-02-17 15:30:00,84.84,84.86,84.7,84.77,26966.0,69.705,69.7214,69.5899,69.6475,26966.0
2016-02-17 15:35:00,84.72,84.96,84.66,84.96,34442.0,69.6064,69.8036,69.5571,69.8036,34442.0
2016-02-17 15:40:00,84.97,85.02,84.89,84.98,37251.0,69.8118,69.8529,69.746,69.82,37251.0
2016-02-17 15:45:00,84.98,85.03,84.88,84.94,35442.0,69.82,69.8611,69.7378,69.7871,35442.0
2016-02-17 15:50:00,84.94,85.03,84.93,85.0,39892.0,69.7871,69.8611,69.7789,69.8364,39892.0
2016-02-17 15:55:00,84.99,85.03,84.93,84.94,79694.0,69.8282,69.8611,69.7789,69.7871,79694.0
2016-02-18 09:30:00,85.0,85.48,84.73,84.9,23051.0,69.8364,70.2308,69.6146,69.7543,23051.0
2016-02-18 09:35:00,85.0,85.21,84.9,84.96,12368.0,69.8364,70.009,69.7543,69.8036,12368.0
2016-02-18 09:40:00,85.02,85.22,84.82,84.98,98604.0,69.8529,70.0172,69.6885,69.82,98604.0
2016-02-18 09:45:00,85.0,85.21,84.89,85.01,14580.0,69.8364,70.009,69.746,69.8446,14580.0
2016-02-18 09:50:00,85.04,85.19,84.94,84.94,15414.0,69.8693,69.9925,69.7871,69.7871,15414.0
2016-02-18 09:55:00,84.99,85.2,84.96,85.2,8893.0,69.8282,70.0007,69.8036,70.0007,8893.0
2016-02-18 10:00:00,85.18,85.33,84.93,85.31,24455.0,69.9843,70.1076,69.7789,70.0911,24455.0
2016-02-18 10:05:00,85.25,85.29,84.94,84.95,30081.0,70.0418,70.0747,69.7871,69.7953,30081.0
2016-02-18 10:10:00,84.94,85.17,84.94,85.12,18330.0,69.7871,69.9761,69.7871,69.935,18330.0
2016-02-18 10:15:00,85.17,85.23,85.06,85.11,16912.0,69.9761,70.0254,69.8857,69.9268,16912.0
2016-02-18 10:20:00,85.09,85.3,84.99,85.3,16406.0,69.9104,70.0829,69.8282,70.0829,16406.0
2016-02-18 10:25:00,85.3,85.4,85.25,85.32,9727.0,70.0829,70.1651,70.0418,70.0993,9727.0
2016-02-18 10:30:00,85.32,85.38,85.21,85.33,18882.0,70.0993,70.1486,70.009,70.1076,18882.0
2016-02-18 10:35:00,85.29,85.29,84.98,84.99,48801.0,70.0747,70.0747,69.82,69.8282,48801.0
2016-02-18 10:40:00,85.05,85.15,84.95,85.12,19143.0,69.8775,69.9597,69.7953,69.935,19143.0
2016-02-18 10:45:00,85.11,85.27,85.03,85.03,10122.0,69.9268,70.0583,69.8611,69.8611,10122.0
2016-02-18 10:50:00,85.0,85.11,84.97,85.03,17460.0,69.8364,69.9268,69.8118,69.8611,17460.0
2016-02-18 10:55:00,85.02,85.1,84.95,85.02,16391.0,69.8529,69.9186,69.7953,69.8529,16391.0
2016-02-18 11:00:00,85.03,85.17,84.95,85.05,28803.0,69.8611,69.9761,69.7953,69.8775,28803.0
2016-02-18 11:05:00,85.05,85.11,84.94,85.0,42543.0,69.8775,69.9268,69.7871,69.8364,42543.0
2016-02-18 11:10:00,85.0,85.08,84.91,85.02,35337.0,69.8364,69.9022,69.7625,69.8529,35337.0
2016-02-18 11:15:00,85.01,85.08,84.89,85.0,25415.0,69.8446,69.9022,69.746,69.8364,25415.0
2016-02-18 11:20:00,84.98,85.03,84.7,84.78,32483.0,69.82,69.8611,69.5899,69.6557,32483.0
2016-02-18 11:25:00,84.78,84.83,84.6,84.72,13091.0,69.6557,69.6968,69.5078,69.6064,13091.0
2016-02-18 11:30:00,84.72,84.72,84.54,84.62,10418.0,69.6064,69.6064,69.4585,69.5242,10418.0
2016-02-18 11:35:00,84.59,84.62,84.36,84.54,15510.0,69.4996,69.5242,69.3106,69.4585,15510.0
2016-02-18 11:40:00,84.54,84.71,84.53,84.53,9130.0,69.4585,69.5982,69.4503,69.4503,9130.0
2016-02-18 11:45:00,84.58,84.58,84.42,84.45,11711.0,69.4914,69.4914,69.3599,69.3845,11711.0
2016-02-18 11:50:00,84.45,84.64,84.42,84.6,10450.0,69.3845,69.5406,69.3599,69.5078,10450.0
2016-02-18 11:55:00,84.6,84.6,84.42,84.45,20522.0,69.5078,69.5078,69.3599,69.3845,20522.0
2016-02-18 12:00:00,84.45,84.48,84.4,84.45,76070.0,69.3845,69.4092,69.3435,69.3845,76070.0
2016-02-18 12:05:00,84.45,84.47,84.4,84.44,25061.0,69.3845,69.401,69.3435,69.3763,25061.0
2016-02-18 12:10:00,84.41,84.49,84.29,84.29,26343.0,69.3517,69.4174,69.2531,69.2531,26343.0
2016-02-18 12:15:00,84.29,84.29,84.1,84.15,14054.0,69.2531,69.2531,69.097,69.1381,14054.0
2016-02-18 12:20:00,84.17,84.26,84.09,84.25,10643.0,69.1545,69.2284,69.0888,69.2202,10643.0
2016-02-18 12:25:00,84.24,84.36,84.2,84.2,24492.0,69.212,69.3106,69.1791,69.1791,24492.0
2016-02-18 12:30:00,84.2,84.3,84.2,84.3,5174.0,69.1791,69.2613,69.1791,69.2613,5174.0
2016-02-18 12:35:00,84.3,84.3,84.2,84.2,5164.0,69.2613,69.2613,69.1791,69.1791,5164.0
2016-02-18 12:40:00,84.2,84.25,84.13,84.14,5168.0,69.1791,69.2202,69.1216,69.1298,5168.0
2016-02-18 12:45:00,84.14,84.17,84.08,84.15,4582.0,69.1298,69.1545,69.0805,69.1381,4582.0
2016-02-18 12:50:00,84.16,84.27,84.14,84.25,10621.0,69.1463,69.2367,69.1298,69.2202,10621.0
2016-02-18 12:55:00,84.23,84.25,83.98,83.98,13771.0,69.2038,69.2202,68.9984,68.9984,13771.0
2016-02-18 13:00:00,83.95,84.06,83.92,83.93,14850.0,68.9737,69.0641,68.9491,68.9573,14850.0
2016-02-18 13:05:00,83.9,84.11,83.89,84.03,17492.0,68.9327,69.1052,68.9244,69.0395,17492.0
2016-02-18 13:10:00,84.04,84.11,84.03,84.09,7718.0,69.0477,69.1052,69.0395,69.0888,7718.0
2016-02-18 13:15:00,84.07,84.13,83.98,84.1,6461.0,69.0723,69.1216,68.9984,69.097,6461.0
2016-02-18 13:20:00,84.08,84.13,83.99,84.05,7233.0,69.0805,69.1216,69.0066,69.0559,7233.0
2016-02-18 13:25:00,84.08,84.09,84.03,84.07,18702.0,69.0805,69.0888,69.0395,69.0723,18702.0
2016-02-18 13:30:00,84.07,84.15,84.07,84.1,11234.0,69.0723,69.1381,69.0723,69.097,11234.0
2016-02-18 13:35:00,84.1,84.1,83.93,83.93,14132.0,69.097,69.097,68.9573,68.9573,14132.0
2016-02-18 13:40:00,83.93,83.94,83.75,83.77,11819.0,68.9573,68.9655,68.8094,68.8259,11819.0
2016-02-18 13:45:00,83.77,83.79,83.62,83.7,10124.0,68.8259,68.8423,68.7026,68.7683,10124.0
2016-02-18 13:50:00,83.73,83.9,83.73,83.8,19852.0,68.793,68.9327,68.793,68.8505,19852.0
2016-02-18 13:55:00,83.76,83.79,83.72,83.76,10532.0,68.8176,68.8423,68.7848,68.8176,10532.0
2016-02-18 14:00:00,83.77,83.88,83.76,83.87,11865.0,68.8259,68.9162,68.8176,68.908,11865.0
2016-02-18 14:05:00,83.87,84.04,83.87,84.03,13850.0,68.908,69.0477,68.908,69.0395,13850.0
2016-02-18 14:10:00,84.04,84.07,83.95,83.95,14617.0,69.0477,69.0723,68.9737,68.9737,14617.0
2016-02-18 14:15:00,83.98,84.09,83.92,84.08,13785.0,68.9984,69.0888,68.9491,69.0805,13785.0
2016-02-18 14:20:00,84.08,84.16,84.03,84.05,19037.0,69.0805,69.1463,69.0395,69.0559,19037.0
2016-02-18 14:25:00,84.06,84.11,84.02,84.1,15302.0,69.0641,69.1052,69.0313,69.097,15302.0
2016-02-18 14:30:00,84.12,84.19,84.09,84.17,20067.0,69.1134,69.1709,69.0888,69.1545,20067.0
2016-02-18 14:35:00,84.2,84.25,84.17,84.22,23872.0,69.1791,69.2202,69.1545,69.1956,23872.0
2016-02-18 14:40:00,84.25,84.25,84.2,84.22,28544.0,69.2202,69.2202,69.1791,69.1956,28544.0
2016-02-18 14:45:00,84.22,84.25,84.17,84.2,30031.0,69.1956,69.2202,69.1545,69.1791,30031.0
2016-02-18 14:50:00,84.2,84.29,84.19,84.25,54277.0,69.1791,69.2531,69.1709,69.2202,54277.0
2016-02-18 14:55:00,84.27,84.3,84.2,84.26,18395.0,69.2367,69.2613,69.1791,69.2284,18395.0
2016-02-18 15:00:00,84.26,84.3,84.22,84.27,41947.0,69.2284,69.2613,69.1956,69.2367,41947.0
2016-02-18 15:05:00,84.28,84.3,84.2,84.24,27210.0,69.2449,69.2613,69.1791,69.212,27210.0
2016-02-18 15:10:00,84.25,84.3,84.24,84.28,62704.0,69.2202,69.2613,69.212,69.2449,62704.0
2016-02-18 15:15:00,84.28,84.3,84.26,84.3,53202.0,69.2449,69.2613,69.2284,69.2613,53202.0
2016-02-18 15:20:00,84.3,84.3,84.23,84.25,66659.0,69.2613,69.2613,69.2038,69.2202,66659.0
2016-02-18 15:25:00,84.26,84.3,84.2,84.3,75040.0,69.2284,69.2613,69.1791,69.2613,75040.0
2016-02-18 15:30:00,84.28,84.3,84.22,84.29,61693.0,69.2449,69.2613,69.1956,69.2531,61693.0
2016-02-18 15:35:00,84.29,84.44,84.26,84.4,76732.0,69.2531,69.3763,69.2284,69.3435,76732.0
2016-02-18 15:40:00,84.4,84.4,84.18,84.23,47323.0,69.3435,69.3435,69.1627,69.2038,47323.0
2016-02-18 15:45:00,84.23,84.29,84.17,84.24,50281.0,69.2038,69.2531,69.1545,69.212,50281.0
2016-02-18 15:50:00,84.25,84.29,84.17,84.27,28323.0,69.2202,69.2531,69.1545,69.2367,28323.0
2016-02-18 15:55:00,84.27,84.35,84.24,84.28,114666.0,69.2367,69.3024,69.212,69.2449,114666.0
2016-02-19 09:30:00,83.54,83.69,83.32,83.51,60678.0,68.6369,68.7601,68.4561,68.6122,60678.0
2016-02-19 09:35:00,83.4,83.5,83.02,83.13,19679.0,68.5219,68.604,68.2096,68.3,19679.0
2016-02-19 09:40:00,83.12,83.27,82.98,83.27,18277.0,68.2918,68.415,68.1768,68.415,18277.0
2016-02-19 09:45:00,83.18,83.45,83.0,83.0,8540.0,68.3411,68.5629,68.1932,68.1932,8540.0
2016-02-19 09:50:00,82.97,83.17,82.85,82.88,10040.0,68.1686,68.3329,68.07,68.0946,10040.0
2016-02-19 09:55:00,82.91,83.27,82.83,82.83,5623.0,68.1193,68.415,68.0535,68.0535,5623.0
2016-02-19 10:00:00,82.82,82.82,82.44,82.46,6875.0,68.0453,68.0453,67.7331,67.7495,6875.0
2016-02-19 10:05:00,82.45,82.61,82.4,82.47,13031.0,67.7413,67.8728,67.7003,67.7578,13031.0
2016-02-19 10:10:00,82.52,82.65,82.29,82.29,14822.0,67.7988,67.9057,67.6099,67.6099,14822.0
2016-02-19 10:15:00,82.34,82.66,82.3,82.54,11601.0,67.651,67.9139,67.6181,67.8153,11601.0
2016-02-19 10:20:00,82.59,82.69,82.56,82.65,14947.0,67.8564,67.9385,67.8317,67.9057,14947.0
2016-02-19 10:25:00,82.66,82.77,82.47,82.58,33307.0,67.9139,68.0042,67.7578,67.8481,33307.0
2016-02-19 10:30:00,82.6,82.74,82.52,82.73,21140.0,67.8646,67.9796,67.7988,67.9714,21140.0
2016-02-19 10:35:00,82.73,82.83,82.72,82.77,19408.0,67.9714,68.0535,67.9632,68.0042,19408.0
2016-02-19 10:40:00,82.73,82.73,82.54,82.54,10758.0,67.9714,67.9714,67.8153,67.8153,10758.0
2016-02-19 10:45:00,82.53,82.61,82.43,82.46,17818.0,67.8071,67.8728,67.7249,67.7495,17818.0
2016-02-19 10:50:00,82.44,82.56,82.26,82.26,10985.0,67.7331,67.8317,67.5852,67.5852,10985.0
2016-02-19 10:55:00,82.28,82.37,82.18,82.28,14072.0,67.6017,67.6756,67.5195,67.6017,14072.0
2016-02-19 11:00:00,82.24,82.41,82.19,82.33,19114.0,67.5688,67.7085,67.5277,67.6427,19114.0
2016-02-19 11:05:00,82.33,82.37,82.12,82.26,29467.0,67.6427,67.6756,67.4702,67.5852,29467.0
2016-02-19 11:10:00,82.26,82.51,82.25,82.32,18882.0,67.5852,67.7906,67.577,67.6345,18882.0
2016-02-19 11:15:00,82.33,82.53,82.25,82.48,53535.0,67.6427,67.8071,67.577,67.766,53535.0
2016-02-19 11:20:00,82.45,82.93,82.44,82.91,22540.0,67.7413,68.1357,67.7331,68.1193,22540.0
2016-02-19 11:25:00,82.92,83.17,82.75,83.17,36653.0,68.1275,68.3329,67.9878,68.3329,36653.0
2016-02-19 11:30:00,83.16,83.24,83.09,83.09,9444.0,68.3247,68.3904,68.2672,68.2672,9444.0
2016-02-19 11:35:00,83.09,83.13,82.82,82.9,11998.0,68.2672,68.3,68.0453,68.1111,11998.0
2016-02-19 11:40:00,82.9,83.05,82.9,82.97,13815.0,68.1111,68.2343,68.1111,68.1686,13815.0
2016-02-19 11:45:00,82.96,82.96,82.68,82.73,27380.0,68.1604,68.1604,67.9303,67.9714,27380.0
2016-02-19 11:50:00,82.72,82.75,82.63,82.71,23750.0,67.9632,67.9878,67.8892,67.955,23750.0
2016-02-19 11:55:00,82.69,82.7,82.49,82.56,18963.0,67.9385,67.9467,67.7742,67.8317,18963.0
2016-02-19 12:00:00,82.56,82.65,82.51,82.54,14222.0,67.8317,67.9057,67.7906,67.8153,14222.0
2016-02-19 12:05:00,82.55,82.57,82.45,82.53,14109.0,67.8235,67.8399,67.7413,67.8071,14109.0
2016-02-19 12:10:00,82.52,82.62,82.48,82.6,18274.0,67.7988,67.881,67.766,67.8646,18274.0
2016-02-19 12:15:00,82.62,82.62,82.4,82.43,11107.0,67.881,67.881,67.7003,67.7249,11107.0
2016-02-19 12:20:00,82.43,82.44,82.31,82.34,21629.0,67.7249,67.7331,67.6263,67.651,21629.0
2016-02-19 12:25:00,82.35,82.5,82.34,82.39,13005.0,67.6592,67.7824,67.651,67.692,13005.0
2016-02-19 12:30:00,82.4,82.47,82.34,82.36,16509.0,67.7003,67.7578,67.651,67.6674,16509.0
2016-02-19 12:35:00,82.41,82.68,82.41,82.68,9704.0,67.7085,67.9303,67.7085,67.9303,9704.0
2016-02-19 12:40:00,82.7,82.87,82.7,82.87,9130.0,67.9467,68.0864,67.9467,68.0864,9130.0
2016-02-19 12:45:00,82.87,82.87,82.7,82.81,13169.0,68.0864,68.0864,67.9467,68.0371,13169.0
2016-02-19 12:50:00,82.81,83.09,82.81,83.09,20287.0,68.0371,68.2672,68.0371,68.2672,20287.0
2016-02-19 12:55:00,83.09,83.11,82.94,83.02,8686.0,68.2672,68.2836,68.1439,68.2096,8686.0
2016-02-19 13:00:00,82.98,83.09,82.87,82.9,7705.0,68.1768,68.2672,68.0864,68.1111,7705.0
2016-02-19 13:05:00,82.9,82.9,82.63,82.63,14789.0,68.1111,68.1111,67.8892,67.8892,14789.0
2016-02-19 13:10:00,82.63,82.71,82.6,82.64,13486.0,67.8892,67.955,67.8646,67.8974,13486.0
2016-02-19 13:15:00,82.66,82.75,82.66,82.71,7700.0,67.9139,67.9878,67.9139,67.955,7700.0
2016-02-19 13:20:00,82.72,82.74,82.64,82.66,5385.0,67.9632,67.9796,67.8974,67.9139,5385.0
2016-02-19 13:25:00,82.66,82.71,82.62,82.63,9206.0,67.9139,67.955,67.881,67.8892,9206.0
2016-02-19 13:30:00,82.68,82.78,82.66,82.75,10612.0,67.9303,68.0125,67.9139,67.9878,10612.0
2016-02-19 13:35:00,82.74,82.84,82.73,82.79,8622.0,67.9796,68.0618,67.9714,68.0207,8622.0
2016-02-19 13:40:00,82.79,82.8,82.65,82.65,6618.0,68.0207,68.0289,67.9057,67.9057,6618.0
2016-02-19 13:45:00,82.65,82.68,82.62,82.66,6984.0,67.9057,67.9303,67.881,67.9139,6984.0
2016-02-19 13:50:00,82.68,82.74,82.65,82.67,9666.0,67.9303,67.9796,67.9057,67.9221,9666.0
2016-02-19 13:55:00,82.67,82.85,82.67,82.82,20623.0,67.9221,68.07,67.9221,68.0453,20623.0
2016-02-19 14:00:00,82.82,82.84,82.69,82.76,12338.0,68.0453,68.0618,67.9385,67.996,12338.0
2016-02-19 14:05:00,82.8,82.9,82.77,82.84,14754.0,68.0289,68.1111,68.0042,68.0618,14754.0
2016-02-19 14:10:00,82.84,82.84,82.66,82.76,10825.0,68.0618,68.0618,67.9139,67.996,10825.0
2016-02-19 14:15:00,82.76,82.77,82.7,82.73,10353.0,67.996,68.0042,67.9467,67.9714,10353.0
2016-02-19 14:20:00,82.73,82.75,82.67,82.74,11749.0,67.9714,67.9878,67.9221,67.9796,11749.0
2016-02-19 14:25:00,82.74,82.76,82.67,82.75,16574.0,67.9796,67.996,67.9221,67.9878,16574.0
2016-02-19 14:30:00,82.76,82.77,82.68,82.68,7862.0,67.996,68.0042,67.9303,67.9303,7862.0
2016-02-19 14:35:00,82.69,82.9,82.65,82.9,72373.0,67.9385,68.1111,67.9057,68.1111,72373.0
2016-02-19 14:40:00,82.9,82.97,82.81,82.82,14328.0,68.1111,68.1686,68.0371,68.0453,14328.0
2016-02-19 14:45:00,82.84,82.85,82.71,82.73,15582.0,68.0618,68.07,67.955,67.9714,15582.0
2016-02-19 14:50:00,82.78,82.78,82.65,82.65,8714.0,68.0125,68.0125,67.9057,67.9057,8714.0
2016-02-19 14:55:00,82.69,82.76,82.65,82.73,12335.0,67.9385,67.996,67.9057,67.9714,12335.0
2016-02-19 15:00:00,82.74,82.94,82.71,82.89,21583.0,67.9796,68.1439,67.955,68.1028,21583.0
2016-02-19 15:05:00,82.89,82.94,82.85,82.92,20238.0,68.1028,68.1439,68.07,68.1275,20238.0
2016-02-19 15:10:00,82.93,82.94,82.85,82.89,19655.0,68.1357,68.1439,68.07,68.1028,19655.0
2016-02-19 15:15:00,82.9,82.91,82.82,82.84,19173.0,68.1111,68.1193,68.0453,68.0618,19173.0
2016-02-19 15:20:00,82.83,82.89,82.8,82.82,17301.0,68.0535,68.1028,68.0289,68.0453,17301.0
2016-02-19 15:25:00,82.82,82.88,82.76,82.85,28721.0,68.0453,68.0946,67.996,68.07,28721.0
2016-02-19 15:30:00,82.85,82.88,82.74,82.78,27799.0,68.07,68.0946,67.9796,68.0125,27799.0
2016-02-19 15:35:00,82.79,82.84,82.76,82.79,35246.0,68.0207,68.0618,67.996,68.0207,35246.0
2016-02-19 15:40:00,82.8,82.82,82.73,82.77,42310.0,68.0289,68.0453,67.9714,68.0042,42310.0
2016-02-19 15:45:00,82.78,82.8,82.7,82.72,42823.0,68.0125,68.0289,67.9467,67.9632,42823.0
2016-02-19 15:50:00,82.7,82.79,82.67,82.71,60129.0,67.9467,68.0207,67.9221,67.955,60129.0
2016-02-19 15:55:00,82.71,82.73,82.58,82.69,123697.0,67.955,67.9714,67.8481,67.9385,123697.0
2016-02-22 09:30:00,84.3,84.39,83.97,84.25,24920.0,69.2613,69.3352,68.9902,69.2202,24920.0
2016-02-22 09:35:00,84.29,84.51,84.1,84.42,13442.0,69.2531,69.4338,69.097,69.3599,13442.0
2016-02-22 09:40:00,84.43,84.65,84.3,84.58,12834.0,69.3681,69.5489,69.2613,69.4914,12834.0
2016-02-22 09:45:00,84.67,84.73,84.49,84.5,9825.0,69.5653,69.6146,69.4174,69.4256,9825.0
2016-02-22 09:50:00,84.54,84.54,84.31,84.33,14813.0,69.4585,69.4585,69.2695,69.286,14813.0
2016-02-22 09:55:00,84.39,84.59,84.38,84.54,9337.0,69.3352,69.4996,69.327,69.4585,9337.0
2016-02-22 10:00:00,84.58,84.92,84.5,84.88,13110.0,69.4914,69.7707,69.4256,69.7378,13110.0
2016-02-22 10:05:00,84.9,85.15,84.9,85.0,13408.0,69.7543,69.9597,69.7543,69.8364,13408.0
2016-02-22 10:10:00,85.01,85.11,84.97,85.11,14400.0,69.8446,69.9268,69.8118,69.9268,14400.0
2016-02-22 10:15:00,85.06,85.19,84.94,85.0,59129.0,69.8857,69.9925,69.7871,69.8364,59129.0
2016-02-22 10:20:00,85.0,85.12,84.96,85.04,15250.0,69.8364,69.935,69.8036,69.8693,15250.0
2016-02-22 10:25:00,85.03,85.18,84.96,85.0,18551.0,69.8611,69.9843,69.8036,69.8364,18551.0
2016-02-22 10:30:00,85.0,85.15,84.99,85.01,23918.0,69.8364,69.9597,69.8282,69.8446,23918.0
2016-02-22 10:35:00,85.01,85.13,84.95,85.09,10169.0,69.8446,69.9432,69.7953,69.9104,10169.0
2016-02-22 10:40:00,85.09,85.09,84.99,85.04,3965.0,69.9104,69.9104,69.8282,69.8693,3965.0
2016-02-22 10:45:00,85.05,85.07,84.95,84.96,43398.0,69.8775,69.8939,69.7953,69.8036,43398.0
2016-02-22 10:50:00,85.02,85.1,84.95,84.99,17005.0,69.8529,69.9186,69.7953,69.8282,17005.0
2016-02-22 10:55:00,85.01,85.04,84.97,85.04,13003.0,69.8446,69.8693,69.8118,69.8693,13003.0
2016-02-22 11:00:00,85.02,85.06,84.9,84.92,22682.0,69.8529,69.8857,69.7543,69.7707,22682.0
2016-02-22 11:05:00,84.93,84.93,84.74,84.81,6830.0,69.7789,69.7789,69.6228,69.6803,6830.0
2016-02-22 11:10:00,84.83,84.83,84.73,84.76,8037.0,69.6968,69.6968,69.6146,69.6392,8037.0
2016-02-22 11:15:00,84.74,84.93,84.74,84.93,9147.0,69.6228,69.7789,69.6228,69.7789,9147.0
2016-02-22 11:20:00,84.95,84.95,84.6,84.6,31501.0,69.7953,69.7953,69.5078,69.5078,31501.0
2016-02-22 11:25:00,84.57,84.78,84.52,84.7,67507.0,69.4831,69.6557,69.4421,69.5899,67507.0
2016-02-22 11:30:00,84.72,84.72,84.52,84.59,18414.0,69.6064,69.6064,69.4421,69.4996,18414.0
2016-02-22 11:35:00,84.59,84.6,84.51,84.54,4918.0,69.4996,69.5078,69.4338,69.4585,4918.0
2016-02-22 11:40:00,84.51,84.54,84.37,84.38,10297.0,69.4338,69.4585,69.3188,69.327,10297.0
2016-02-22 11:45:00,84.39,84.39,84.19,84.36,20438.0,69.3352,69.3352,69.1709,69.3106,20438.0
2016-02-22 11:50:00,84.37,84.38,84.28,84.36,6209.0,69.3188,69.327,69.2449,69.3106,6209.0
2016-02-22 11:55:00,84.41,84.56,84.41,84.52,5856.0,69.3517,69.4749,69.3517,69.4421,5856.0
2016-02-22 12:00:00,84.5,84.5,84.44,84.48,8153.0,69.4256,69.4256,69.3763,69.4092,8153.0
2016-02-22 12:05:00,84.52,84.58,84.52,84.54,4400.0,69.4421,69.4914,69.4421,69.4585,4400.0
2016-02-22 12:10:00,84.57,84.65,84.55,84.65,7041.0,69.4831,69.5489,69.4667,69.5489,7041.0
2016-02-22 12:15:00,84.67,84.67,84.51,84.59,13820.0,69.5653,69.5653,69.4338,69.4996,13820.0
2016-02-22 12:20:00,84.6,84.61,84.55,84.58,7150.0,69.5078,69.516,69.4667,69.4914,7150.0
2016-02-22 12:25:00,84.54,84.58,84.5,84.55,9472.0,69.4585,69.4914,69.4256,69.4667,9472.0
2016-02-22 12:30:00,84.57,84.73,84.56,84.61,14893.0,69.4831,69.6146,69.4749,69.516,14893.0
2016-02-22 12:35:00,84.63,84.71,84.62,84.69,11440.0,69.5324,69.5982,69.5242,69.5817,11440.0
2016-02-22 12:40:00,84.7,84.84,84.69,84.75,19801.0,69.5899,69.705,69.5817,69.631,19801.0
2016-02-22 12:45:00,84.74,84.77,84.54,84.55,24484.0,69.6228,69.6475,69.4585,69.4667,24484.0
2016-02-22 12:50:00,84.54,84.54,84.44,84.45,10971.0,69.4585,69.4585,69.3763,69.3845,10971.0
2016-02-22 12:55:00,84.45,84.5,84.42,84.47,8383.0,69.3845,69.4256,69.3599,69.401,8383.0
2016-02-22 13:00:00,84.45,84.61,84.42,84.55,7660.0,69.3845,69.516,69.3599,69.4667,7660.0
2016-02-22 13:05:00,84.53,84.53,84.42,84.42,6030.0,69.4503,69.4503,69.3599,69.3599,6030.0
2016-02-22 13:10:00,84.43,84.54,84.4,84.44,7226.0,69.3681,69.4585,69.3435,69.3763,7226.0
2016-02-22 13:15:00,84.48,84.58,84.46,84.56,9200.0,69.4092,69.4914,69.3928,69.4749,9200.0
2016-02-22 13:20:00,84.61,84.66,84.54,84.54,8575.0,69.516,69.5571,69.4585,69.4585,8575.0
2016-02-22 13:25:00,84.55,84.62,84.53,84.55,9603.0,69.4667,69.5242,69.4503,69.4667,9603.0
2016-02-22 13:30:00,84.6,84.68,84.58,84.64,13815.0,69.5078,69.5735,69.4914,69.5406,13815.0
2016-02-22 13:35:00,84.63,84.87,84.63,84.86,6793.0,69.5324,69.7296,69.5324,69.7214,6793.0
2016-02-22 13:40:00,84.83,84.87,84.76,84.81,11331.0,69.6968,69.7296,69.6392,69.6803,11331.0
2016-02-22 13:45:00,84.81,84.83,84.78,84.81,5877.0,69.6803,69.6968,69.6557,69.6803,5877.0
2016-02-22 13:50:00,84.81,84.81,84.61,84.66,8369.0,69.6803,69.6803,69.516,69.5571,8369.0
2016-02-22 13:55:00,84.66,84.69,84.63,84.67,11156.0,69.5571,69.5817,69.5324,69.5653,11156.0
2016-02-22 14:00:00,84.66,84.66,84.52,84.54,25600.0,69.5571,69.5571,69.4421,69.4585,25600.0
2016-02-22 14:05:00,84.54,84.54,84.33,84.41,11664.0,69.4585,69.4585,69.286,69.3517,11664.0
2016-02-22 14:10:00,84.43,84.44,84.33,84.35,10357.0,69.3681,69.3763,69.286,69.3024,10357.0
2016-02-22 14:15:00,84.4,84.4,84.24,84.24,10600.0,69.3435,69.3435,69.212,69.212,10600.0
2016-02-22 14:20:00,84.21,84.38,84.21,84.34,65146.0,69.1874,69.327,69.1874,69.2942,65146.0
2016-02-22 14:25:00,84.37,84.41,84.33,84.4,20828.0,69.3188,69.3517,69.286,69.3435,20828.0
2016-02-22 14:30:00,84.43,84.43,84.24,84.26,17337.0,69.3681,69.3681,69.212,69.2284,17337.0
2016-02-22 14:35:00,84.26,84.33,84.16,84.23,15108.0,69.2284,69.286,69.1463,69.2038,15108.0
2016-02-22 14:40:00,84.23,84.36,84.14,84.34,26272.0,69.2038,69.3106,69.1298,69.2942,26272.0
2016-02-22 14:45:00,84.35,84.44,84.28,84.31,19441.0,69.3024,69.3763,69.2449,69.2695,19441.0
2016-02-22 14:50:00,84.28,84.31,84.19,84.21,20874.0,69.2449,69.2695,69.1709,69.1874,20874.0
2016-02-22 14:55:00,84.22,84.33,84.22,84.32,14361.0,69.1956,69.286,69.1956,69.2777,14361.0
2016-02-22 15:00:00,84.39,84.47,84.3,84.32,28776.0,69.3352,69.401,69.2613,69.2777,28776.0
2016-02-22 15:05:00,84.31,84.33,84.17,84.17,30392.0,69.2695,69.286,69.1545,69.1545,30392.0
2016-02-22 15:10:00,84.19,84.21,84.01,84.06,37616.0,69.1709,69.1874,69.023,69.0641,37616.0
2016-02-22 15:15:00,84.07,84.13,84.0,84.06,35901.0,69.0723,69.1216,69.0148,69.0641,35901.0
2016-02-22 15:20:00,84.06,84.23,84.05,84.18,31830.0,69.0641,69.2038,69.0559,69.1627,31830.0
2016-02-22 15:25:00,84.2,84.21,84.11,84.14,40552.0,69.1791,69.1874,69.1052,69.1298,40552.0
2016-02-22 15:30:00,84.15,84.3,84.08,84.3,89487.0,69.1381,69.2613,69.0805,69.2613,89487.0
2016-02-22 15:35:00,84.29,84.33,84.2,84.3,45155.0,69.2531,69.286,69.1791,69.2613,45155.0
2016-02-22 15:40:00,84.31,84.45,84.29,84.33,41881.0,69.2695,69.3845,69.2531,69.286,41881.0
2016-02-22 15:45:00,84.35,84.39,84.23,84.28,33987.0,69.3024,69.3352,69.2038,69.2449,33987.0
2016-02-22 15:50:00,84.28,84.33,84.26,84.31,57822.0,69.2449,69.286,69.2284,69.2695,57822.0
2016-02-22 15:55:00,84.31,84.72,84.28,84.54,232150.0,69.2695,69.6064,69.2449,69.4585,232150.0
2016-02-23 09:30:00,84.22,84.31,83.67,83.78,29083.0,69.1956,69.2695,68.7437,68.8341,29083.0
2016-02-23 09:35:00,83.7,83.97,83.59,83.82,17487.0,68.7683,68.9902,68.678,68.8669,17487.0
2016-02-23 09:40:00,83.87,84.08,83.78,83.9,8569.0,68.908,69.0805,68.8341,68.9327,8569.0
2016-02-23 09:45:00,83.82,84.03,83.74,83.89,13656.0,68.8669,69.0395,68.8012,68.9244,13656.0
2016-02-23 09:50:00,83.94,84.01,83.71,83.93,15766.0,68.9655,69.023,68.7766,68.9573,15766.0
2016-02-23 09:55:00,83.91,84.0,83.82,83.82,28192.0,68.9409,69.0148,68.8669,68.8669,28192.0
2016-02-23 10:00:00,83.82,84.02,83.72,83.96,18401.0,68.8669,69.0313,68.7848,68.982,18401.0
2016-02-23 10:05:00,83.94,83.99,83.72,83.9,26399.0,68.9655,69.0066,68.7848,68.9327,26399.0
2016-02-23 10:10:00,83.9,83.9,83.33,83.33,18527.0,68.9327,68.9327,68.4643,68.4643,18527.0
2016-02-23 10:15:00,83.28,83.34,83.05,83.05,18250.0,68.4233,68.4726,68.2343,68.2343,18250.0
2016-02-23 10:20:00,83.05,83.25,83.03,83.13,18646.0,68.2343,68.3986,68.2179,68.3,18646.0
2016-02-23 10:25:00,83.12,83.27,83.05,83.22,21486.0,68.2918,68.415,68.2343,68.374,21486.0
2016-02-23 10:30:00,83.21,83.4,83.06,83.4,28389.0,68.3658,68.5219,68.2425,68.5219,28389.0
2016-02-23 10:35:00,83.39,83.56,83.35,83.46,17049.0,68.5136,68.6533,68.4808,68.5712,17049.0
2016-02-23 10:40:00,83.45,83.64,83.33,83.6,18583.0,68.5629,68.719,68.4643,68.6862,18583.0
2016-02-23 10:45:00,83.59,83.59,83.42,83.43,15302.0,68.678,68.678,68.5383,68.5465,15302.0
2016-02-23 10:50:00,83.46,83.51,83.4,83.47,14779.0,68.5712,68.6122,68.5219,68.5794,14779.0
2016-02-23 10:55:00,83.47,83.57,83.44,83.51,25667.0,68.5794,68.6615,68.5547,68.6122,25667.0
2016-02-23 11:00:00,83.48,83.48,83.4,83.42,19151.0,68.5876,68.5876,68.5219,68.5383,19151.0
2016-02-23 11:05:00,83.4,83.43,83.22,83.38,29700.0,68.5219,68.5465,68.374,68.5054,29700.0
2016-02-23 11:10:00,83.41,83.43,83.33,83.37,21820.0,68.5301,68.5465,68.4643,68.4972,21820.0
2016-02-23 11:15:00,83.34,83.37,83.26,83.31,36626.0,68.4726,68.4972,68.4068,68.4479,36626.0
2016-02-23 11:20:00,83.29,83.37,83.22,83.32,24479.0,68.4315,68.4972,68.374,68.4561,24479.0
2016-02-23 11:25:00,83.29,83.35,83.25,83.32,28247.0,68.4315,68.4808,68.3986,68.4561,28247.0
2016-02-23 11:30:00,83.32,83.42,83.26,83.37,23279.0,68.4561,68.5383,68.4068,68.4972,23279.0
2016-02-23 11:35:00,83.35,83.74,83.27,83.74,12112.0,68.4808,68.8012,68.415,68.8012,12112.0
2016-02-23 11:40:00,83.73,83.79,83.69,83.75,20885.0,68.793,68.8423,68.7601,68.8094,20885.0
2016-02-23 11:45:00,83.77,83.79,83.61,83.65,24479.0,68.8259,68.8423,68.6944,68.7273,24479.0
2016-02-23 11:50:00,83.66,83.75,83.62,83.68,9866.0,68.7355,68.8094,68.7026,68.7519,9866.0
2016-02-23 11:55:00,83.68,83.69,83.6,83.63,7723.0,68.7519,68.7601,68.6862,68.7108,7723.0
2016-02-23 12:00:00,83.64,83.64,83.52,83.52,10101.0,68.719,68.719,68.6205,68.6205,10101.0
2016-02-23 12:05:00,83.51,83.58,83.45,83.45,7441.0,68.6122,68.6697,68.5629,68.5629,7441.0
2016-02-23 12:10:00,83.42,83.43,83.35,83.36,6155.0,68.5383,68.5465,68.4808,68.489,6155.0
2016-02-23 12:15:00,83.33,83.42,83.26,83.32,10502.0,68.4643,68.5383,68.4068,68.4561,10502.0
2016-02-23 12:20:00,83.3,83.36,83.27,83.35,5024.0,68.4397,68.489,68.415,68.4808,5024.0
2016-02-23 12:25:00,83.36,83.44,83.35,83.44,9269.0,68.489,68.5547,68.4808,68.5547,9269.0
2016-02-23 12:30:00,83.4,83.43,83.3,83.3,7419.0,68.5219,68.5465,68.4397,68.4397,7419.0
2016-02-23 12:35:00,83.29,83.41,83.29,83.37,6874.0,68.4315,68.5301,68.4315,68.4972,6874.0
2016-02-23 12:40:00,83.4,83.42,83.34,83.42,8318.0,68.5219,68.5383,68.4726,68.5383,8318.0
2016-02-23 12:45:00,83.42,83.44,83.37,83.38,6363.0,68.5383,68.5547,68.4972,68.5054,6363.0
2016-02-23 12:50:00,83.38,83.38,83.29,83.31,10018.0,68.5054,68.5054,68.4315,68.4479,10018.0
2016-02-23 12:55:00,83.3,83.48,83.3,83.48,7970.0,68.4397,68.5876,68.4397,68.5876,7970.0
2016-02-23 13:00:00,83.49,83.5,83.39,83.49,18627.0,68.5958,68.604,68.5136,68.5958,18627.0
2016-02-23 13:05:00,83.52,83.56,83.48,83.55,4518.0,68.6205,68.6533,68.5876,68.6451,4518.0
2016-02-23 13:10:00,83.56,83.59,83.5,83.54,6825.0,68.6533,68.678,68.604,68.6369,6825.0
2016-02-23 13:15:00,83.52,83.54,83.43,83.5,10655.0,68.6205,68.6369,68.5465,68.604,10655.0
2016-02-23 13:20:00,83.48,83.58,83.47,83.49,84534.0,68.5876,68.6697,68.5794,68.5958,84534.0
2016-02-23 13:25:00,83.5,83.65,83.49,83.61,5698.0,68.604,68.7273,68.5958,68.6944,5698.0
2016-02-23 13:30:00,83.61,83.71,83.55,83.58,11103.0,68.6944,68.7766,68.6451,68.6697,11103.0
2016-02-23 13:35:00,83.56,83.74,83.55,83.69,6137.0,68.6533,68.8012,68.6451,68.7601,6137.0
2016-02-23 13:40:00,83.7,83.7,83.52,83.53,12938.0,68.7683,68.7683,68.6205,68.6287,12938.0
2016-02-23 13:45:00,83.53,83.6,83.51,83.54,9515.0,68.6287,68.6862,68.6122,68.6369,9515.0
2016-02-23 13:50:00,83.56,83.58,83.49,83.57,67509.0,68.6533,68.6697,68.5958,68.6615,67509.0
2016-02-23 13:55:00,83.59,83.81,83.56,83.76,7526.0,68.678,68.8587,68.6533,68.8176,7526.0
2016-02-23 14:00:00,83.76,83.82,83.74,83.8,7613.0,68.8176,68.8669,68.8012,68.8505,7613.0
2016-02-23 14:05:00,83.82,83.89,83.82,83.83,7972.0,68.8669,68.9244,68.8669,68.8751,7972.0
2016-02-23 14:10:00,83.84,83.95,83.82,83.95,4032.0,68.8834,68.9737,68.8669,68.9737,4032.0
2016-02-23 14:15:00,83.92,84.07,83.92,84.01,10683.0,68.9491,69.0723,68.9491,69.023,10683.0
2016-02-23 14:20:00,84.04,84.04,83.95,83.96,15588.0,69.0477,69.0477,68.9737,68.982,15588.0
2016-02-23 14:25:00,83.99,84.02,83.87,83.87,8405.0,69.0066,69.0313,68.908,68.908,8405.0
2016-02-23 14:30:00,83.88,83.96,83.83,83.92,7182.0,68.9162,68.982,68.8751,68.9491,7182.0
2016-02-23 14:35:00,83.97,84.03,83.91,83.94,20322.0,68.9902,69.0395,68.9409,68.9655,20322.0
2016-02-23 14:40:00,83.95,83.96,83.75,83.75,9883.0,68.9737,68.982,68.8094,68.8094,9883.0
2016-02-23 14:45:00,83.81,83.84,83.75,83.8,6589.0,68.8587,68.8834,68.8094,68.8505,6589.0
2016-02-23 14:50:00,83.81,83.82,83.69,83.7,12904.0,68.8587,68.8669,68.7601,68.7683,12904.0
2016-02-23 14:55:00,83.71,83.83,83.68,83.77,15193.0,68.7766,68.8751,68.7519,68.8259,15193.0
2016-02-23 15:00:00,83.76,83.81,83.57,83.57,10954.0,68.8176,68.8587,68.6615,68.6615,10954.0
2016-02-23 15:05:00,83.57,83.67,83.52,83.6,10074.0,68.6615,68.7437,68.6205,68.6862,10074.0
2016-02-23 15:10:00,83.62,83.65,83.48,83.55,19120.0,68.7026,68.7273,68.5876,68.6451,19120.0
2016-02-23 15:15:00,83.54,83.59,83.5,83.57,9070.0,68.6369,68.678,68.604,68.6615,9070.0
2016-02-23 15:20:00,83.6,83.65,83.53,83.55,34474.0,68.6862,68.7273,68.6287,68.6451,34474.0
2016-02-23 15:25:00,83.56,83.67,83.53,83.53,10638.0,68.6533,68.7437,68.6287,68.6287,10638.0
2016-02-23 15:30:00,83.54,83.7,83.54,83.69,15430.0,68.6369,68.7683,68.6369,68.7601,15430.0
2016-02-23 15:35:00,83.7,83.78,83.67,83.76,35798.0,68.7683,68.8341,68.7437,68.8176,35798.0
2016-02-23 15:40:00,83.76,83.84,83.57,83.59,26591.0,68.8176,68.8834,68.6615,68.678,26591.0
2016-02-23 15:45:00,83.56,83.66,83.53,83.65,25662.0,68.6533,68.7355,68.6287,68.7273,25662.0
2016-02-23 15:50:00,83.64,83.68,83.57,83.61,68245.0,68.719,68.7519,68.6615,68.6944,68245.0
2016-02-23 15:55:00,83.61,83.63,83.39,83.44,78093.0,68.6944,68.7108,68.5136,68.5547,78093.0
2016-02-24 09:30:00,82.15,82.33,81.63,81.63,9539.0,67.4949,67.6427,67.0676,67.0676,9539.0
2016-02-24 09:35:00,81.63,81.85,81.24,81.33,7755.0,67.0676,67.2484,66.7472,66.8211,7755.0
2016-02-24 09:40:00,81.27,81.29,81.09,81.25,8575.0,66.7718,66.7883,66.624,66.7554,8575.0
2016-02-24 09:45:00,81.31,81.37,81.01,81.21,10901.0,66.8047,66.854,66.5582,66.7225,10901.0
2016-02-24 09:50:00,81.11,81.16,80.86,80.87,12406.0,66.6404,66.6815,66.435,66.4432,12406.0
2016-02-24 09:55:00,80.86,80.87,80.61,80.76,21142.0,66.435,66.4432,66.2296,66.3528,21142.0
2016-02-24 10:00:00,80.71,80.81,80.39,80.63,53547.0,66.3117,66.3939,66.0488,66.246,53547.0
2016-02-24 10:05:00,80.71,81.21,80.64,81.21,25162.0,66.3117,66.7225,66.2542,66.7225,25162.0
2016-02-24 10:10:00,81.28,81.32,80.84,80.94,14500.0,66.7801,66.8129,66.4185,66.5007,14500.0
2016-02-24 10:15:00,80.93,81.13,80.91,81.12,8165.0,66.4925,66.6568,66.4761,66.6486,8165.0
2016-02-24 10:20:00,81.1,81.11,80.87,80.91,12480.0,66.6322,66.6404,66.4432,66.4761,12480.0
2016-02-24 10:25:00,80.91,81.22,80.9,81.22,15274.0,66.4761,66.7308,66.4678,66.7308,15274.0
2016-02-24 10:30:00,81.23,81.32,80.97,81.17,14440.0,66.739,66.8129,66.5254,66.6897,14440.0
2016-02-24 10:35:00,81.17,81.56,81.11,81.53,24044.0,66.6897,67.0101,66.6404,66.9855,24044.0
2016-02-24 10:40:00,81.51,81.66,81.49,81.49,8170.0,66.969,67.0923,66.9526,66.9526,8170.0
2016-02-24 10:45:00,81.49,81.69,81.44,81.62,9561.0,66.9526,67.1169,66.9115,67.0594,9561.0
2016-02-24 10:50:00,81.62,81.74,81.45,81.5,6166.0,67.0594,67.158,66.9197,66.9608,6166.0
2016-02-24 10:55:00,81.51,81.73,81.47,81.62,9359.0,66.969,67.1498,66.9362,67.0594,9359.0
2016-02-24 11:00:00,81.64,81.65,81.23,81.34,10586.0,67.0758,67.084,66.739,66.8294,10586.0
2016-02-24 11:05:00,81.27,81.39,81.17,81.35,24159.0,66.7718,66.8704,66.6897,66.8376,24159.0
2016-02-24 11:10:00,81.36,81.4,81.25,81.34,35290.0,66.8458,66.8786,66.7554,66.8294,35290.0
2016-02-24 11:15:00,81.33,81.34,81.01,81.29,17071.0,66.8211,66.8294,66.5582,66.7883,17071.0
2016-02-24 11:20:00,81.31,81.48,81.27,81.44,8743.0,66.8047,66.9444,66.7718,66.9115,8743.0
2016-02-24 11:25:00,81.42,81.56,81.32,81.47,8653.0,66.8951,67.0101,66.8129,66.9362,8653.0
2016-02-24 11:30:00,81.51,81.64,81.49,81.55,10467.0,66.969,67.0758,66.9526,67.0019,10467.0
2016-02-24 11:35:00,81.55,81.79,81.54,81.79,7906.0,67.0019,67.1991,66.9937,67.1991,7906.0
2016-02-24 11:40:00,81.79,82.08,81.79,82.08,21837.0,67.1991,67.4373,67.1991,67.4373,21837.0
2016-02-24 11:45:00,82.08,82.15,81.97,82.05,5620.0,67.4373,67.4949,67.347,67.4127,5620.0
2016-02-24 11:50:00,82.1,82.38,82.1,82.28,11315.0,67.4538,67.6838,67.4538,67.6017,11315.0
2016-02-24 11:55:00,82.29,82.32,82.04,82.13,12190.0,67.6099,67.6345,67.4045,67.4784,12190.0
2016-02-24 12:00:00,82.13,82.22,82.0,82.21,6007.0,67.4784,67.5524,67.3716,67.5441,6007.0
2016-02-24 12:05:00,82.26,82.48,82.25,82.42,8040.0,67.5852,67.766,67.577,67.7167,8040.0
2016-02-24 12:10:00,82.41,82.41,82.22,82.26,5600.0,67.7085,67.7085,67.5524,67.5852,5600.0
2016-02-24 12:15:00,82.26,82.39,82.14,82.14,9972.0,67.5852,67.692,67.4866,67.4866,9972.0
2016-02-24 12:20:00,82.18,82.23,82.17,82.19,5964.0,67.5195,67.5606,67.5113,67.5277,5964.0
2016-02-24 12:25:00,82.21,82.21,82.11,82.15,9289.0,67.5441,67.5441,67.462,67.4949,9289.0
2016-02-24 12:30:00,82.12,82.27,82.12,82.16,10192.0,67.4702,67.5934,67.4702,67.5031,10192.0
2016-02-24 12:35:00,82.14,82.15,82.03,82.15,8797.0,67.4866,67.4949,67.3963,67.4949,8797.0
2016-02-24 12:40:00,82.17,82.17,81.93,81.94,7745.0,67.5113,67.5113,67.3141,67.3223,7745.0
2016-02-24 12:45:00,81.94,82.04,81.89,82.0,7304.0,67.3223,67.4045,67.2812,67.3716,7304.0
2016-02-24 12:50:00,82.02,82.08,82.0,82.07,6103.0,67.388,67.4373,67.3716,67.4291,6103.0
2016-02-24 12:55:00,82.06,82.1,81.94,81.94,11076.0,67.4209,67.4538,67.3223,67.3223,11076.0
2016-02-24 13:00:00,81.96,82.1,81.94,82.06,12585.0,67.3387,67.4538,67.3223,67.4209,12585.0
2016-02-24 13:05:00,82.08,82.36,82.08,82.3,16554.0,67.4373,67.6674,67.4373,67.6181,16554.0
2016-02-24 13:10:00,82.28,82.28,82.01,82.04,5752.0,67.6017,67.6017,67.3798,67.4045,5752.0
2016-02-24 13:15:00,82.04,82.09,81.94,82.08,7465.0,67.4045,67.4456,67.3223,67.4373,7465.0
2016-02-24 13:20:00,82.17,82.28,82.14,82.28,3848.0,67.5113,67.6017,67.4866,67.6017,3848.0
2016-02-24 13:25:00,82.28,82.28,81.98,82.14,5461.0,67.6017,67.6017,67.3552,67.4866,5461.0
2016-02-24 13:30:00,82.18,82.22,82.12,82.18,8813.0,67.5195,67.5524,67.4702,67.5195,8813.0
2016-02-24 13:35:00,82.2,82.2,82.05,82.08,8777.0,67.5359,67.5359,67.4127,67.4373,8777.0
2016-02-24 13:40:00,82.09,82.15,82.05,82.13,5168.0,67.4456,67.4949,67.4127,67.4784,5168.0
2016-02-24 13:45:00,82.2,82.2,82.04,82.17,7905.0,67.5359,67.5359,67.4045,67.5113,7905.0
2016-02-24 13:50:00,82.21,82.22,82.03,82.08,7816.0,67.5441,67.5524,67.3963,67.4373,7816.0
2016-02-24 13:55:00,82.1,82.29,82.09,82.12,11762.0,67.4538,67.6099,67.4456,67.4702,11762.0
2016-02-24 14:00:00,82.15,82.19,82.1,82.12,8929.0,67.4949,67.5277,67.4538,67.4702,8929.0
2016-02-24 14:05:00,82.18,82.56,82.14,82.55,37123.0,67.5195,67.8317,67.4866,67.8235,37123.0
2016-02-24 14:10:00,82.57,82.88,82.56,82.88,17635.0,67.8399,68.0946,67.8317,68.0946,17635.0
2016-02-24 14:15:00,82.86,82.98,82.85,82.98,9488.0,68.0782,68.1768,68.07,68.1768,9488.0
2016-02-24 14:20:00,82.98,83.31,82.89,83.3,15040.0,68.1768,68.4479,68.1028,68.4397,15040.0
2016-02-24 14:25:00,83.29,83.38,83.17,83.26,12058.0,68.4315,68.5054,68.3329,68.4068,12058.0
2016-02-24 14:30:00,83.27,83.27,83.1,83.1,16291.0,68.415,68.415,68.2754,68.2754,16291.0
2016-02-24 14:35:00,83.09,83.25,82.97,83.08,15273.0,68.2672,68.3986,68.1686,68.2589,15273.0
2016-02-24 14:40:00,83.08,83.37,83.08,83.34,23937.0,68.2589,68.4972,68.2589,68.4726,23937.0
2016-02-24 14:45:00,83.32,83.47,83.31,83.4,22176.0,68.4561,68.5794,68.4479,68.5219,22176.0
2016-02-24 14:50:00,83.39,83.41,83.18,83.21,10340.0,68.5136,68.5301,68.3411,68.3658,10340.0
2016-02-24 14:55:00,83.2,83.21,83.02,83.17,14328.0,68.3575,68.3658,68.2096,68.3329,14328.0
2016-02-24 15:00:00,83.2,83.28,83.17,83.21,13394.0,68.3575,68.4233,68.3329,68.3658,13394.0
2016-02-24 15:05:00,83.2,83.59,83.2,83.55,11492.0,68.3575,68.678,68.3575,68.6451,11492.0
2016-02-24 15:10:00,83.58,83.64,83.52,83.63,9561.0,68.6697,68.719,68.6205,68.7108,9561.0
2016-02-24 15:15:00,83.7,83.78,83.62,83.7,11348.0,68.7683,68.8341,68.7026,68.7683,11348.0
2016-02-24 15:20:00,83.71,83.78,83.67,83.73,11219.0,68.7766,68.8341,68.7437,68.793,11219.0
2016-02-24 15:25:00,83.71,83.79,83.66,83.77,12150.0,68.7766,68.8423,68.7355,68.8259,12150.0
2016-02-24 15:30:00,83.74,83.77,83.57,83.61,16255.0,68.8012,68.8259,68.6615,68.6944,16255.0
2016-02-24 15:35:00,83.62,83.73,83.55,83.65,17048.0,68.7026,68.793,68.6451,68.7273,17048.0
2016-02-24 15:40:00,83.69,83.71,83.46,83.48,22620.0,68.7601,68.7766,68.5712,68.5876,22620.0
2016-02-24 15:45:00,83.49,83.51,83.33,83.37,20624.0,68.5958,68.6122,68.4643,68.4972,20624.0
2016-02-24 15:50:00,83.4,83.49,83.4,83.47,20476.0,68.5219,68.5958,68.5219,68.5794,20476.0
2016-02-24 15:55:00,83.47,83.53,83.42,83.43,56048.0,68.5794,68.6287,68.5383,68.5465,56048.0
2016-02-25 09:30:00,83.74,84.4,83.52,84.08,11421.0,68.8012,69.3435,68.6205,69.0805,11421.0
2016-02-25 09:35:00,84.16,84.46,83.61,83.61,11034.0,69.1463,69.3928,68.6944,68.6944,11034.0
2016-02-25 09:40:00,83.64,83.69,83.12,83.24,11400.0,68.719,68.7601,68.2918,68.3904,11400.0
2016-02-25 09:45:00,83.25,83.46,83.19,83.39,5314.0,68.3986,68.5712,68.3493,68.5136,5314.0
2016-02-25 09:50:00,83.37,83.69,83.37,83.62,2451.0,68.4972,68.7601,68.4972,68.7026,2451.0
2016-02-25 09:55:00,83.66,83.78,83.38,83.39,6596.0,68.7355,68.8341,68.5054,68.5136,6596.0
2016-02-25 10:00:00,83.38,83.38,83.06,83.14,6537.0,68.5054,68.5054,68.2425,68.3082,6537.0
2016-02-25 10:05:00,83.12,83.23,83.03,83.11,15129.0,68.2918,68.3822,68.2179,68.2836,15129.0
2016-02-25 10:10:00,83.11,83.35,82.97,83.35,4900.0,68.2836,68.4808,68.1686,68.4808,4900.0
2016-02-25 10:15:00,83.31,83.53,83.27,83.53,4977.0,68.4479,68.6287,68.415,68.6287,4977.0
2016-02-25 10:20:00,83.53,83.66,83.45,83.56,17960.0,68.6287,68.7355,68.5629,68.6533,17960.0
2016-02-25 10:25:00,83.6,83.95,83.58,83.93,6641.0,68.6862,68.9737,68.6697,68.9573,6641.0
2016-02-25 10:30:00,83.96,83.96,83.78,83.84,10710.0,68.982,68.982,68.8341,68.8834,10710.0
2016-02-25 10:35:00,83.8,83.83,83.58,83.76,13329.0,68.8505,68.8751,68.6697,68.8176,13329.0
2016-02-25 10:40:00,83.79,84.08,83.75,83.99,10902.0,68.8423,69.0805,68.8094,69.0066,10902.0
2016-02-25 10:45:00,83.98,84.03,83.91,84.01,18175.0,68.9984,69.0395,68.9409,69.023,18175.0
2016-02-25 10:50:00,84.01,84.01,83.87,83.93,9462.0,69.023,69.023,68.908,68.9573,9462.0
2016-02-25 10:55:00,83.95,83.96,83.62,83.62,6786.0,68.9737,68.982,68.7026,68.7026,6786.0
2016-02-25 11:00:00,83.69,83.69,83.42,83.49,7306.0,68.7601,68.7601,68.5383,68.5958,7306.0
2016-02-25 11:05:00,83.46,83.52,83.4,83.48,7450.0,68.5712,68.6205,68.5219,68.5876,7450.0
2016-02-25 11:10:00,83.45,83.45,83.25,83.26,9107.0,68.5629,68.5629,68.3986,68.4068,9107.0
2016-02-25 11:15:00,83.25,83.45,83.24,83.25,8448.0,68.3986,68.5629,68.3904,68.3986,8448.0
2016-02-25 11:20:00,83.29,83.45,83.26,83.45,7029.0,68.4315,68.5629,68.4068,68.5629,7029.0
2016-02-25 11:25:00,83.45,83.62,83.41,83.57,5636.0,68.5629,68.7026,68.5301,68.6615,5636.0
2016-02-25 11:30:00,83.58,83.65,83.45,83.65,5765.0,68.6697,68.7273,68.5629,68.7273,5765.0
2016-02-25 11:35:00,83.7,83.79,83.58,83.68,2900.0,68.7683,68.8423,68.6697,68.7519,2900.0
2016-02-25 11:40:00,83.69,83.76,83.48,83.5,3993.0,68.7601,68.8176,68.5876,68.604,3993.0
2016-02-25 11:45:00,83.53,83.73,83.53,83.64,17967.0,68.6287,68.793,68.6287,68.719,17967.0
2016-02-25 11:50:00,83.65,83.94,83.65,83.83,3400.0,68.7273,68.9655,68.7273,68.8751,3400.0
2016-02-25 11:55:00,83.85,84.05,83.85,83.95,9842.0,68.8916,69.0559,68.8916,68.9737,9842.0
2016-02-25 12:00:00,83.92,84.01,83.83,83.94,6735.0,68.9491,69.023,68.8751,68.9655,6735.0
2016-02-25 12:05:00,83.96,83.98,83.86,83.87,5685.0,68.982,68.9984,68.8998,68.908,5685.0
2016-02-25 12:10:00,83.88,84.09,83.88,84.09,68251.0,68.9162,69.0888,68.9162,69.0888,68251.0
2016-02-25 12:15:00,84.06,84.12,83.79,83.79,27981.0,69.0641,69.1134,68.8423,68.8423,27981.0
2016-02-25 12:20:00,83.79,83.99,83.77,83.99,8363.0,68.8423,69.0066,68.8259,69.0066,8363.0
2016-02-25 12:25:00,83.94,84.09,83.94,84.04,9610.0,68.9655,69.0888,68.9655,69.0477,9610.0
2016-02-25 12:30:00,84.02,84.05,83.83,83.85,6756.0,69.0313,69.0559,68.8751,68.8916,6756.0
2016-02-25 12:35:00,83.88,84.05,83.88,83.91,8326.0,68.9162,69.0559,68.9162,68.9409,8326.0
2016-02-25 12:40:00,83.87,83.97,83.84,83.94,6831.0,68.908,68.9902,68.8834,68.9655,6831.0
2016-02-25 12:45:00,83.9,83.92,83.81,83.85,7265.0,68.9327,68.9491,68.8587,68.8916,7265.0
2016-02-25 12:50:00,83.84,83.96,83.84,83.92,11100.0,68.8834,68.982,68.8834,68.9491,11100.0
2016-02-25 12:55:00,83.93,83.93,83.79,83.8,10155.0,68.9573,68.9573,68.8423,68.8505,10155.0
2016-02-25 13:00:00,83.78,83.89,83.77,83.85,13158.0,68.8341,68.9244,68.8259,68.8916,13158.0
2016-02-25 13:05:00,83.87,83.96,83.85,83.93,6621.0,68.908,68.982,68.8916,68.9573,6621.0
2016-02-25 13:10:00,83.93,84.01,83.81,84.01,8489.0,68.9573,69.023,68.8587,69.023,8489.0
2016-02-25 13:15:00,84.01,84.14,84.0,84.14,9166.0,69.023,69.1298,69.0148,69.1298,9166.0
2016-02-25 13:20:00,84.15,84.16,84.08,84.14,8733.0,69.1381,69.1463,69.0805,69.1298,8733.0
2016-02-25 13:25:00,84.18,84.35,84.13,84.34,10250.0,69.1627,69.3024,69.1216,69.2942,10250.0
2016-02-25 13:30:00,84.36,84.41,84.3,84.31,16123.0,69.3106,69.3517,69.2613,69.2695,16123.0
2016-02-25 13:35:00,84.3,84.35,84.24,84.31,12018.0,69.2613,69.3024,69.212,69.2695,12018.0
2016-02-25 13:40:00,84.32,84.42,84.31,84.41,5300.0,69.2777,69.3599,69.2695,69.3517,5300.0
2016-02-25 13:45:00,84.41,84.45,84.34,84.35,16099.0,69.3517,69.3845,69.2942,69.3024,16099.0
2016-02-25 13:50:00,84.34,84.54,84.34,84.54,8515.0,69.2942,69.4585,69.2942,69.4585,8515.0
2016-02-25 13:55:00,84.54,84.58,84.47,84.56,6749.0,69.4585,69.4914,69.401,69.4749,6749.0
2016-02-25 14:00:00,84.56,84.57,84.48,84.56,9798.0,69.4749,69.4831,69.4092,69.4749,9798.0
2016-02-25 14:05:00,84.54,84.66,84.53,84.6,8385.0,69.4585,69.5571,69.4503,69.5078,8385.0
2016-02-25 14:10:00,84.61,84.75,84.6,84.75,7107.0,69.516,69.631,69.5078,69.631,7107.0
2016-02-25 14:15:00,84.75,84.79,84.69,84.77,6175.0,69.631,69.6639,69.5817,69.6475,6175.0
2016-02-25 14:20:00,84.8,84.8,84.71,84.75,8917.0,69.6721,69.6721,69.5982,69.631,8917.0
2016-02-25 14:25:00,84.75,84.75,84.59,84.6,13029.0,69.631,69.631,69.4996,69.5078,13029.0
2016-02-25 14:30:00,84.61,84.61,84.52,84.54,12332.0,69.516,69.516,69.4421,69.4585,12332.0
2016-02-25 14:35:00,84.54,84.54,84.38,84.42,17126.0,69.4585,69.4585,69.327,69.3599,17126.0
2016-02-25 14:40:00,84.41,84.48,84.41,84.47,8367.0,69.3517,69.4092,69.3517,69.401,8367.0
2016-02-25 14:45:00,84.44,84.5,84.44,84.44,6494.0,69.3763,69.4256,69.3763,69.3763,6494.0
2016-02-25 14:50:00,84.45,84.45,84.25,84.27,19955.0,69.3845,69.3845,69.2202,69.2367,19955.0
2016-02-25 14:55:00,84.25,84.29,84.2,84.28,9837.0,69.2202,69.2531,69.1791,69.2449,9837.0
2016-02-25 15:00:00,84.28,84.41,84.2,84.41,15955.0,69.2449,69.3517,69.1791,69.3517,15955.0
2016-02-25 15:05:00,84.41,84.45,84.39,84.41,18357.0,69.3517,69.3845,69.3352,69.3517,18357.0
2016-02-25 15:10:00,84.41,84.44,84.39,84.42,27604.0,69.3517,69.3763,69.3352,69.3599,27604.0
2016-02-25 15:15:00,84.42,84.43,84.24,84.25,17696.0,69.3599,69.3681,69.212,69.2202,17696.0
2016-02-25 15:20:00,84.27,84.31,84.21,84.23,18571.0,69.2367,69.2695,69.1874,69.2038,18571.0
2016-02-25 15:25:00,84.23,84.23,84.12,84.15,18686.0,69.2038,69.2038,69.1134,69.1381,18686.0
2016-02-25 15:30:00,84.16,84.23,84.09,84.11,29351.0,69.1463,69.2038,69.0888,69.1052,29351.0
2016-02-25 15:35:00,84.14,84.22,84.14,84.2,55573.0,69.1298,69.1956,69.1298,69.1791,55573.0
2016-02-25 15:40:00,84.19,84.33,84.17,84.25,48888.0,69.1709,69.286,69.1545,69.2202,48888.0
2016-02-25 15:45:00,84.28,84.37,84.11,84.17,64077.0,69.2449,69.3188,69.1052,69.1545,64077.0
2016-02-25 15:50:00,84.18,84.27,84.16,84.21,41567.0,69.1627,69.2367,69.1463,69.1874,41567.0
2016-02-25 15:55:00,84.2,84.39,84.18,84.37,59599.0,69.1791,69.3352,69.1627,69.3188,59599.0
2016-02-26 09:30:00,85.42,85.59,85.09,85.22,22982.0,70.1815,70.3212,69.9104,70.0172,22982.0
2016-02-26 09:35:00,85.23,85.92,85.2,85.71,13422.0,70.0254,70.5923,70.0007,70.4198,13422.0
2016-02-26 09:40:00,85.71,85.81,85.49,85.58,5300.0,70.4198,70.5019,70.239,70.313,5300.0
2016-02-26 09:45:00,85.47,85.59,85.31,85.46,23818.0,70.2226,70.3212,70.0911,70.2144,23818.0
2016-02-26 09:50:00,85.45,85.69,85.42,85.65,7646.0,70.2061,70.4033,70.1815,70.3705,7646.0
2016-02-26 09:55:00,85.6,85.78,85.45,85.45,14179.0,70.3294,70.4773,70.2061,70.2061,14179.0
2016-02-26 10:00:00,85.43,85.53,85.33,85.33,7636.0,70.1897,70.2719,70.1076,70.1076,7636.0
2016-02-26 10:05:00,85.33,85.39,85.07,85.07,4850.0,70.1076,70.1569,69.8939,69.8939,4850.0
2016-02-26 10:10:00,85.09,85.43,85.0,85.3,36720.0,69.9104,70.1897,69.8364,70.0829,36720.0
2016-02-26 10:15:00,85.31,85.42,85.29,85.39,12570.0,70.0911,70.1815,70.0747,70.1569,12570.0
2016-02-26 10:20:00,85.39,85.52,85.31,85.32,27881.0,70.1569,70.2637,70.0911,70.0993,27881.0
2016-02-26 10:25:00,85.31,85.46,85.25,85.45,8758.0,70.0911,70.2144,70.0418,70.2061,8758.0
2016-02-26 10:30:00,85.48,85.82,85.42,85.8,18500.0,70.2308,70.5101,70.1815,70.4937,18500.0
2016-02-26 10:35:00,85.8,85.96,85.72,85.96,14101.0,70.4937,70.6252,70.428,70.6252,14101.0
2016-02-26 10:40:00,85.97,86.29,85.93,86.21,16976.0,70.6334,70.8963,70.6005,70.8306,16976.0
2016-02-26 10:45:00,86.2,86.21,86.08,86.21,15567.0,70.8224,70.8306,70.7238,70.8306,15567.0
2016-02-26 10:50:00,86.26,86.54,86.25,86.52,16154.0,70.8716,71.1017,70.8634,71.0853,16154.0
2016-02-26 10:55:00,86.52,86.74,86.51,86.69,10728.0,71.0853,71.266,71.077,71.2249,10728.0
2016-02-26 11:00:00,86.72,86.93,86.69,86.84,14449.0,71.2496,71.4221,71.2249,71.3482,14449.0
2016-02-26 11:05:00,86.91,86.94,86.64,86.64,8934.0,71.4057,71.4303,71.1839,71.1839,8934.0
2016-02-26 11:10:00,86.61,86.66,86.46,86.52,9974.0,71.1592,71.2003,71.036,71.0853,9974.0
2016-02-26 11:15:00,86.51,86.57,86.25,86.33,16423.0,71.077,71.1263,70.8634,70.9292,16423.0
2016-02-26 11:20:00,86.33,86.6,86.23,86.45,10806.0,70.9292,71.151,70.847,71.0278,10806.0
2016-02-26 11:25:00,86.44,86.44,86.02,86.05,10431.0,71.0195,71.0195,70.6745,70.6991,10431.0
2016-02-26 11:30:00,86.07,86.26,86.07,86.22,11656.0,70.7155,70.8716,70.7155,70.8388,11656.0
2016-02-26 11:35:00,86.18,86.44,86.09,86.29,6862.0,70.8059,71.0195,70.732,70.8963,6862.0
2016-02-26 11:40:00,86.25,86.47,86.23,86.45,8572.0,70.8634,71.0442,70.847,71.0278,8572.0
2016-02-26 11:45:00,86.45,86.82,86.45,86.66,11322.0,71.0278,71.3317,71.0278,71.2003,11322.0
2016-02-26 11:50:00,86.63,86.63,86.38,86.58,6100.0,71.1756,71.1756,70.9702,71.1346,6100.0
2016-02-26 11:55:00,86.56,86.96,86.47,86.7,11923.0,71.1181,71.4468,71.0442,71.2332,11923.0
2016-02-26 12:00:00,86.67,86.67,86.35,86.43,7023.0,71.2085,71.2085,70.9456,71.0113,7023.0
2016-02-26 12:05:00,86.39,86.5,86.26,86.44,7233.0,70.9785,71.0688,70.8716,71.0195,7233.0
2016-02-26 12:10:00,86.53,86.55,86.27,86.48,12450.0,71.0935,71.1099,70.8799,71.0524,12450.0
2016-02-26 12:15:00,86.49,86.85,86.49,86.74,12910.0,71.0606,71.3564,71.0606,71.266,12910.0
2016-02-26 12:20:00,86.65,86.69,86.47,86.63,5006.0,71.1921,71.2249,71.0442,71.1756,5006.0
2016-02-26 12:25:00,86.56,86.94,86.5,86.66,11375.0,71.1181,71.4303,71.0688,71.2003,11375.0
2016-02-26 12:30:00,86.63,86.83,86.62,86.7,6708.0,71.1756,71.34,71.1674,71.2332,6708.0
2016-02-26 12:35:00,86.64,86.79,86.6,86.79,8000.0,71.1839,71.3071,71.151,71.3071,8000.0
2016-02-26 12:40:00,86.73,86.83,86.68,86.83,15900.0,71.2578,71.34,71.2167,71.34,15900.0
2016-02-26 12:45:00,86.82,86.99,86.8,86.84,10526.0,71.3317,71.4714,71.3153,71.3482,10526.0
2016-02-26 12:50:00,86.85,87.18,86.8,87.14,10002.0,71.3564,71.6275,71.3153,71.5947,10002.0
2016-02-26 12:55:00,87.18,87.34,86.92,87.0,16681.0,71.6275,71.759,71.4139,71.4796,16681.0
2016-02-26 13:00:00,86.99,87.13,86.96,86.96,9897.0,71.4714,71.5864,71.4468,71.4468,9897.0
2016-02-26 13:05:00,86.93,87.3,86.93,87.28,13313.0,71.4221,71.7261,71.4221,71.7097,13313.0
2016-02-26 13:10:00,87.22,87.26,86.92,86.92,5112.0,71.6604,71.6933,71.4139,71.4139,5112.0
2016-02-26 13:15:00,86.89,86.93,86.85,86.89,6335.0,71.3893,71.4221,71.3564,71.3893,6335.0
2016-02-26 13:20:00,86.89,86.89,86.74,86.75,10886.0,71.3893,71.3893,71.266,71.2742,10886.0
2016-02-26 13:25:00,86.75,86.77,86.7,86.75,20200.0,71.2742,71.2907,71.2332,71.2742,20200.0
2016-02-26 13:30:00,86.73,86.75,86.54,86.64,9640.0,71.2578,71.2742,71.1017,71.1839,9640.0
2016-02-26 13:35:00,86.66,86.8,86.66,86.67,25416.0,71.2003,71.3153,71.2003,71.2085,25416.0
2016-02-26 13:40:00,86.66,86.74,86.54,86.57,10593.0,71.2003,71.266,71.1017,71.1263,10593.0
2016-02-26 13:45:00,86.6,86.68,86.55,86.65,9637.0,71.151,71.2167,71.1099,71.1921,9637.0
2016-02-26 13:50:00,86.64,86.72,86.56,86.67,8101.0,71.1839,71.2496,71.1181,71.2085,8101.0
2016-02-26 13:55:00,86.66,86.71,86.53,86.54,23751.0,71.2003,71.2414,71.0935,71.1017,23751.0
2016-02-26 14:00:00,86.57,86.59,86.45,86.53,8316.0,71.1263,71.1428,71.0278,71.0935,8316.0
2016-02-26 14:05:00,86.55,86.56,86.46,86.55,10283.0,71.1099,71.1181,71.036,71.1099,10283.0
2016-02-26 14:10:00,86.55,86.55,86.37,86.37,7618.0,71.1099,71.1099,70.962,70.962,7618.0
2016-02-26 14:15:00,86.35,86.5,86.3,86.35,14584.0,70.9456,71.0688,70.9045,70.9456,14584.0
2016-02-26 14:20:00,86.34,86.52,86.29,86.47,14985.0,70.9374,71.0853,70.8963,71.0442,14985.0
2016-02-26 14:25:00,86.43,86.44,86.32,86.34,12285.0,71.0113,71.0195,70.9209,70.9374,12285.0
2016-02-26 14:30:00,86.34,86.41,86.29,86.4,15044.0,70.9374,70.9949,70.8963,70.9867,15044.0
2016-02-26 14:35:00,86.4,86.42,86.14,86.15,33990.0,70.9867,71.0031,70.7731,70.7813,33990.0
2016-02-26 14:40:00,86.18,86.34,86.09,86.33,20181.0,70.8059,70.9374,70.732,70.9292,20181.0
2016-02-26 14:45:00,86.34,86.45,86.31,86.44,23397.0,70.9374,71.0278,70.9127,71.0195,23397.0
2016-02-26 14:50:00,86.39,86.41,86.35,86.38,14490.0,70.9785,70.9949,70.9456,70.9702,14490.0
2016-02-26 14:55:00,86.37,86.45,86.33,86.34,18737.0,70.962,71.0278,70.9292,70.9374,18737.0
2016-02-26 15:00:00,86.36,86.57,86.32,86.56,17879.0,70.9538,71.1263,70.9209,71.1181,17879.0
2016-02-26 15:05:00,86.53,86.64,86.44,86.51,15696.0,71.0935,71.1839,71.0195,71.077,15696.0
2016-02-26 15:10:00,86.49,86.63,86.47,86.63,23283.0,71.0606,71.1756,71.0442,71.1756,23283.0
2016-02-26 15:15:00,86.64,86.67,86.58,86.63,18195.0,71.1839,71.2085,71.1346,71.1756,18195.0
2016-02-26 15:20:00,86.63,86.63,86.46,86.52,18427.0,71.1756,71.1756,71.036,71.0853,18427.0
2016-02-26 15:25:00,86.52,86.58,86.49,86.49,28593.0,71.0853,71.1346,71.0606,71.0606,28593.0
2016-02-26 15:30:00,86.5,86.67,86.49,86.59,31123.0,71.0688,71.2085,71.0606,71.1428,31123.0
2016-02-26 15:35:00,86.61,86.62,86.5,86.54,38919.0,71.1592,71.1674,71.0688,71.1017,38919.0
2016-02-26 15:40:00,86.56,86.66,86.56,86.61,27466.0,71.1181,71.2003,71.1181,71.1592,27466.0
2016-02-26 15:45:00,86.62,86.75,86.6,86.62,33986.0,71.1674,71.2742,71.151,71.1674,33986.0
2016-02-26 15:50:00,86.64,86.66,86.57,86.64,35435.0,71.1839,71.2003,71.1263,71.1839,35435.0
2016-02-26 15:55:00,86.65,86.66,86.48,86.49,91979.0,71.1921,71.2003,71.0524,71.0606,91979.0
2016-02-29 09:30:00,86.08,86.42,85.8,86.05,13960.0,70.7238,71.0031,70.4937,70.6991,13960.0
2016-02-29 09:35:00,85.93,86.15,85.01,85.01,39320.0,70.6005,70.7813,69.8446,69.8446,39320.0
2016-02-29 09:40:00,85.17,85.37,84.73,84.77,55970.0,69.9761,70.1404,69.6146,69.6475,55970.0
2016-02-29 09:45:00,84.78,84.8,84.46,84.69,13909.0,69.6557,69.6721,69.3928,69.5817,13909.0
2016-02-29 09:50:00,84.69,84.95,84.68,84.86,17026.0,69.5817,69.7953,69.5735,69.7214,17026.0
2016-02-29 09:55:00,84.78,84.79,84.35,84.35,26941.0,69.6557,69.6639,69.3024,69.3024,26941.0
2016-02-29 10:00:00,84.36,84.61,84.17,84.4,21119.0,69.3106,69.516,69.1545,69.3435,21119.0
2016-02-29 10:05:00,84.48,84.85,84.46,84.49,20737.0,69.4092,69.7132,69.3928,69.4174,20737.0
2016-02-29 10:10:00,84.45,84.58,84.24,84.38,45278.0,69.3845,69.4914,69.212,69.327,45278.0
2016-02-29 10:15:00,84.4,84.57,84.25,84.35,25752.0,69.3435,69.4831,69.2202,69.3024,25752.0
2016-02-29 10:20:00,84.35,84.82,84.27,84.67,20181.0,69.3024,69.6885,69.2367,69.5653,20181.0
2016-02-29 10:25:00,84.67,84.69,84.26,84.43,12525.0,69.5653,69.5817,69.2284,69.3681,12525.0
2016-02-29 10:30:00,84.41,84.53,84.26,84.29,7050.0,69.3517,69.4503,69.2284,69.2531,7050.0
2016-02-29 10:35:00,84.29,84.54,84.28,84.46,11293.0,69.2531,69.4585,69.2449,69.3928,11293.0
2016-02-29 10:40:00,84.42,84.74,84.38,84.74,13393.0,69.3599,69.6228,69.327,69.6228,13393.0
2016-02-29 10:45:00,84.76,84.76,84.42,84.43,6929.0,69.6392,69.6392,69.3599,69.3681,6929.0
2016-02-29 10:50:00,84.44,84.69,84.34,84.65,11618.0,69.3763,69.5817,69.2942,69.5489,11618.0
2016-02-29 10:55:00,84.65,84.68,84.57,84.66,4648.0,69.5489,69.5735,69.4831,69.5571,4648.0
2016-02-29 11:00:00,84.66,84.73,84.58,84.68,7400.0,69.5571,69.6146,69.4914,69.5735,7400.0
2016-02-29 11:05:00,84.59,84.87,84.56,84.79,17789.0,69.4996,69.7296,69.4749,69.6639,17789.0
2016-02-29 11:10:00,84.79,84.86,84.7,84.81,6450.0,69.6639,69.7214,69.5899,69.6803,6450.0
2016-02-29 11:15:00,84.79,85.02,84.79,85.01,7608.0,69.6639,69.8529,69.6639,69.8446,7608.0
2016-02-29 11:20:00,84.98,85.23,84.96,85.19,11540.0,69.82,70.0254,69.8036,69.9925,11540.0
2016-02-29 11:25:00,85.21,85.26,84.99,85.01,9673.0,70.009,70.05,69.8282,69.8446,9673.0
2016-02-29 11:30:00,85.0,85.32,84.93,85.32,8045.0,69.8364,70.0993,69.7789,70.0993,8045.0
2016-02-29 11:35:00,85.3,85.54,85.21,85.54,20793.0,70.0829,70.2801,70.009,70.2801,20793.0
2016-02-29 11:40:00,85.53,85.54,85.35,85.35,8195.0,70.2719,70.2801,70.124,70.124,8195.0
2016-02-29 11:45:00,85.35,85.41,85.22,85.29,4641.0,70.124,70.1733,70.0172,70.0747,4641.0
2016-02-29 11:50:00,85.26,85.31,85.21,85.25,5502.0,70.05,70.0911,70.009,70.0418,5502.0
2016-02-29 11:55:00,85.24,85.35,85.18,85.19,10133.0,70.0336,70.124,69.9843,69.9925,10133.0
2016-02-29 12:00:00,85.22,85.36,85.21,85.3,6017.0,70.0172,70.1322,70.009,70.0829,6017.0
2016-02-29 12:05:00,85.27,85.29,85.05,85.08,11861.0,70.0583,70.0747,69.8775,69.9022,11861.0
2016-02-29 12:10:00,85.07,85.19,85.07,85.18,4190.0,69.8939,69.9925,69.8939,69.9843,4190.0
2016-02-29 12:15:00,85.17,85.37,85.13,85.34,18056.0,69.9761,70.1404,69.9432,70.1158,18056.0
2016-02-29 12:20:00,85.35,85.41,85.2,85.2,7125.0,70.124,70.1733,70.0007,70.0007,7125.0
2016-02-29 12:25:00,85.19,85.22,85.1,85.12,6066.0,69.9925,70.0172,69.9186,69.935,6066.0
2016-02-29 12:30:00,85.1,85.32,85.08,85.31,11452.0,69.9186,70.0993,69.9022,70.0911,11452.0
2016-02-29 12:35:00,85.32,85.42,85.11,85.13,10344.0,70.0993,70.1815,69.9268,69.9432,10344.0
2016-02-29 12:40:00,85.16,85.36,85.16,85.21,15588.0,69.9679,70.1322,69.9679,70.009,15588.0
2016-02-29 12:45:00,85.21,85.21,85.05,85.09,11506.0,70.009,70.009,69.8775,69.9104,11506.0
2016-02-29 12:50:00,85.06,85.33,85.06,85.32,7896.0,69.8857,70.1076,69.8857,70.0993,7896.0
2016-02-29 12:55:00,85.28,85.3,85.16,85.3,5982.0,70.0665,70.0829,69.9679,70.0829,5982.0
2016-02-29 13:00:00,85.33,85.36,85.24,85.35,7031.0,70.1076,70.1322,70.0336,70.124,7031.0
2016-02-29 13:05:00,85.39,85.39,85.25,85.31,9350.0,70.1569,70.1569,70.0418,70.0911,9350.0
2016-02-29 13:10:00,85.29,85.29,85.16,85.23,7681.0,70.0747,70.0747,69.9679,70.0254,7681.0
2016-02-29 13:15:00,85.24,85.4,85.21,85.4,9600.0,70.0336,70.1651,70.009,70.1651,9600.0
2016-02-29 13:20:00,85.36,85.36,85.23,85.29,9042.0,70.1322,70.1322,70.0254,70.0747,9042.0
2016-02-29 13:25:00,85.25,85.34,85.17,85.19,7395.0,70.0418,70.1158,69.9761,69.9925,7395.0
2016-02-29 13:30:00,85.16,85.16,85.05,85.07,4329.0,69.9679,69.9679,69.8775,69.8939,4329.0
2016-02-29 13:35:00,85.09,85.45,85.09,85.45,23114.0,69.9104,70.2061,69.9104,70.2061,23114.0
2016-02-29 13:40:00,85.45,85.45,85.29,85.38,24102.0,70.2061,70.2061,70.0747,70.1486,24102.0
2016-02-29 13:45:00,85.39,85.59,85.39,85.59,11978.0,70.1569,70.3212,70.1569,70.3212,11978.0
2016-02-29 13:50:00,85.59,85.7,85.52,85.61,14530.0,70.3212,70.4115,70.2637,70.3376,14530.0
2016-02-29 13:55:00,85.63,85.75,85.55,85.62,17053.0,70.354,70.4526,70.2883,70.3458,17053.0
2016-02-29 14:00:00,85.64,85.64,85.46,85.46,8762.0,70.3623,70.3623,70.2144,70.2144,8762.0
2016-02-29 14:05:00,85.45,85.49,85.17,85.17,9787.0,70.2061,70.239,69.9761,69.9761,9787.0
2016-02-29 14:10:00,85.22,85.23,85.03,85.05,10445.0,70.0172,70.0254,69.8611,69.8775,10445.0
2016-02-29 14:15:00,85.02,85.02,84.89,84.96,13598.0,69.8529,69.8529,69.746,69.8036,13598.0
2016-02-29 14:20:00,84.92,84.94,84.63,84.7,15307.0,69.7707,69.7871,69.5324,69.5899,15307.0
2016-02-29 14:25:00,84.72,84.8,84.65,84.77,8130.0,69.6064,69.6721,69.5489,69.6475,8130.0
2016-02-29 14:30:00,84.78,84.89,84.72,84.76,13347.0,69.6557,69.746,69.6064,69.6392,13347.0
2016-02-29 14:35:00,84.75,84.8,84.64,84.66,12921.0,69.631,69.6721,69.5406,69.5571,12921.0
2016-02-29 14:40:00,84.65,84.65,84.42,84.45,12936.0,69.5489,69.5489,69.3599,69.3845,12936.0
2016-02-29 14:45:00,84.44,84.48,84.37,84.41,9594.0,69.3763,69.4092,69.3188,69.3517,9594.0
2016-02-29 14:50:00,84.45,84.5,84.25,84.26,15971.0,69.3845,69.4256,69.2202,69.2284,15971.0
2016-02-29 14:55:00,84.24,84.33,84.19,84.24,9703.0,69.212,69.286,69.1709,69.212,9703.0
2016-02-29 15:00:00,84.21,84.23,84.07,84.23,13647.0,69.1874,69.2038,69.0723,69.2038,13647.0
2016-02-29 15:05:00,84.2,84.22,84.07,84.2,15062.0,69.1791,69.1956,69.0723,69.1791,15062.0
2016-02-29 15:10:00,84.19,84.19,84.03,84.05,11132.0,69.1709,69.1709,69.0395,69.0559,11132.0
2016-02-29 15:15:00,84.04,84.11,83.99,84.0,15036.0,69.0477,69.1052,69.0066,69.0148,15036.0
2016-02-29 15:20:00,84.0,84.19,83.97,84.18,14873.0,69.0148,69.1709,68.9902,69.1627,14873.0
2016-02-29 15:25:00,84.2,84.33,84.15,84.26,9664.0,69.1791,69.286,69.1381,69.2284,9664.0
2016-02-29 15:30:00,84.26,84.42,84.2,84.37,19745.0,69.2284,69.3599,69.1791,69.3188,19745.0
2016-02-29 15:35:00,84.39,84.42,84.3,84.4,20965.0,69.3352,69.3599,69.2613,69.3435,20965.0
2016-02-29 15:40:00,84.37,84.48,84.29,84.4,30106.0,69.3188,69.4092,69.2531,69.3435,30106.0
2016-02-29 15:45:00,84.4,84.4,84.25,84.3,39320.0,69.3435,69.3435,69.2202,69.2613,39320.0
2016-02-29 15:50:00,84.32,84.32,84.12,84.21,34752.0,69.2777,69.2777,69.1134,69.1874,34752.0
2016-02-29 15:55:00,84.2,84.26,83.93,83.93,119591.0,69.1791,69.2284,68.9573,68.9573,119591.0
2016-03-01 09:30:00,85.01,85.48,85.01,85.48,18104.0,69.8446,70.2308,69.8446,70.2308,18104.0
2016-03-01 09:35:00,85.56,85.62,85.15,85.31,10459.0,70.2965,70.3458,69.9597,70.0911,10459.0
2016-03-01 09:40:00,85.2,85.64,85.01,85.64,33041.0,70.0007,70.3623,69.8446,70.3623,33041.0
2016-03-01 09:45:00,85.74,85.75,85.28,85.47,7060.0,70.4444,70.4526,70.0665,70.2226,7060.0
2016-03-01 09:50:00,85.49,86.1,85.49,86.06,45028.0,70.239,70.7402,70.239,70.7073,45028.0
2016-03-01 09:55:00,86.05,86.09,85.65,85.89,28841.0,70.6991,70.732,70.3705,70.5677,28841.0
2016-03-01 10:00:00,85.89,86.51,85.89,86.48,21631.0,70.5677,71.077,70.5677,71.0524,21631.0
2016-03-01 10:05:00,86.47,86.62,86.29,86.29,34816.0,71.0442,71.1674,70.8963,70.8963,34816.0
2016-03-01 10:10:00,86.36,86.42,86.03,86.06,24292.0,70.9538,71.0031,70.6827,70.7073,24292.0
2016-03-01 10:15:00,86.11,86.11,85.62,85.75,45849.0,70.7484,70.7484,70.3458,70.4526,45849.0
2016-03-01 10:20:00,85.68,86.36,85.68,86.33,7600.0,70.3951,70.9538,70.3951,70.9292,7600.0
2016-03-01 10:25:00,86.33,86.74,86.27,86.68,10851.0,70.9292,71.266,70.8799,71.2167,10851.0
2016-03-01 10:30:00,86.6,87.04,86.57,86.98,10166.0,71.151,71.5125,71.1263,71.4632,10166.0
2016-03-01 10:35:00,86.9,86.95,86.69,86.71,9525.0,71.3975,71.4386,71.2249,71.2414,9525.0
2016-03-01 10:40:00,86.7,86.7,86.47,86.47,6725.0,71.2332,71.2332,71.0442,71.0442,6725.0
2016-03-01 10:45:00,86.47,86.52,86.18,86.49,22571.0,71.0442,71.0853,70.8059,71.0606,22571.0
2016-03-01 10:50:00,86.5,86.52,86.33,86.42,7975.0,71.0688,71.0853,70.9292,71.0031,7975.0
2016-03-01 10:55:00,86.46,86.53,86.37,86.48,10195.0,71.036,71.0935,70.962,71.0524,10195.0
2016-03-01 11:00:00,86.49,86.82,86.48,86.69,14182.0,71.0606,71.3317,71.0524,71.2249,14182.0
2016-03-01 11:05:00,86.67,86.71,86.43,86.71,19848.0,71.2085,71.2414,71.0113,71.2414,19848.0
2016-03-01 11:10:00,86.74,86.81,86.6,86.77,7593.0,71.266,71.3235,71.151,71.2907,7593.0
2016-03-01 11:15:00,86.83,87.0,86.71,87.0,10651.0,71.34,71.4796,71.2414,71.4796,10651.0
2016-03-01 11:20:00,87.0,87.05,86.74,86.86,36489.0,71.4796,71.5207,71.266,71.3646,36489.0
2016-03-01 11:25:00,86.86,87.16,86.79,87.08,48885.0,71.3646,71.6111,71.3071,71.5454,48885.0
2016-03-01 11:30:00,87.14,87.14,87.02,87.09,5950.0,71.5947,71.5947,71.4961,71.5536,5950.0
2016-03-01 11:35:00,87.12,87.19,87.0,87.06,30190.0,71.5782,71.6357,71.4796,71.5289,30190.0
2016-03-01 11:40:00,87.08,87.25,87.06,87.17,31390.0,71.5454,71.685,71.5289,71.6193,31390.0
2016-03-01 11:45:00,87.2,87.54,87.19,87.53,22501.0,71.644,71.9233,71.6357,71.9151,22501.0
2016-03-01 11:50:00,87.52,87.53,87.31,87.4,16000.0,71.9069,71.9151,71.7343,71.8083,16000.0
2016-03-01 11:55:00,87.39,87.72,87.34,87.7,20780.0,71.8001,72.0712,71.759,72.0548,20780.0
2016-03-01 12:00:00,87.67,87.74,87.53,87.61,12351.0,72.0301,72.0876,71.9151,71.9808,12351.0
2016-03-01 12:05:00,87.64,87.7,87.54,87.63,16063.0,72.0055,72.0548,71.9233,71.9972,16063.0
2016-03-01 12:10:00,87.62,87.65,87.29,87.3,39162.0,71.989,72.0137,71.7179,71.7261,39162.0
2016-03-01 12:15:00,87.32,87.32,87.14,87.22,44001.0,71.7425,71.7425,71.5947,71.6604,44001.0
2016-03-01 12:20:00,87.19,87.24,87.02,87.04,44088.0,71.6357,71.6768,71.4961,71.5125,44088.0
2016-03-01 12:25:00,87.03,87.14,87.03,87.12,35968.0,71.5043,71.5947,71.5043,71.5782,35968.0
2016-03-01 12:30:00,87.13,87.28,87.13,87.28,10268.0,71.5864,71.7097,71.5864,71.7097,10268.0
2016-03-01 12:35:00,87.29,87.4,87.24,87.31,13647.0,71.7179,71.8083,71.6768,71.7343,13647.0
2016-03-01 12:40:00,87.31,87.46,87.23,87.44,6427.0,71.7343,71.8576,71.6686,71.8411,6427.0
2016-03-01 12:45:00,87.46,87.62,87.43,87.43,7314.0,71.8576,71.989,71.8329,71.8329,7314.0
2016-03-01 12:50:00,87.46,87.66,87.45,87.54,9310.0,71.8576,72.0219,71.8494,71.9233,9310.0
2016-03-01 12:55:00,87.53,87.62,87.47,87.62,4400.0,71.9151,71.989,71.8658,71.989,4400.0
2016-03-01 13:00:00,87.63,87.64,87.38,87.49,10535.0,71.9972,72.0055,71.7918,71.8822,10535.0
2016-03-01 13:05:00,87.49,87.61,87.46,87.56,7035.0,71.8822,71.9808,71.8576,71.9397,7035.0
2016-03-01 13:10:00,87.56,87.57,87.46,87.56,7506.0,71.9397,71.948,71.8576,71.9397,7506.0
2016-03-01 13:15:00,87.61,87.63,87.49,87.63,7655.0,71.9808,71.9972,71.8822,71.9972,7655.0
2016-03-01 13:20:00,87.64,87.85,87.62,87.71,8100.0,72.0055,72.178,71.989,72.063,8100.0
2016-03-01 13:25:00,87.78,87.87,87.67,87.7,11852.0,72.1205,72.1944,72.0301,72.0548,11852.0
2016-03-01 13:30:00,87.74,87.9,87.74,87.81,11237.0,72.0876,72.2191,72.0876,72.1451,11237.0
2016-03-01 13:35:00,87.85,88.0,87.82,87.96,16425.0,72.178,72.3012,72.1534,72.2684,16425.0
2016-03-01 13:40:00,87.95,88.07,87.88,87.95,22170.0,72.2602,72.3588,72.2026,72.2602,22170.0
2016-03-01 13:45:00,87.88,87.9,87.79,87.86,5303.0,72.2026,72.2191,72.1287,72.1862,5303.0
2016-03-01 13:50:00,87.84,87.87,87.71,87.75,9894.0,72.1698,72.1944,72.063,72.0958,9894.0
2016-03-01 13:55:00,87.79,87.79,87.66,87.72,7732.0,72.1287,72.1287,72.0219,72.0712,7732.0
2016-03-01 14:00:00,87.71,87.75,87.65,87.71,8761.0,72.063,72.0958,72.0137,72.063,8761.0
2016-03-01 14:05:00,87.72,87.84,87.7,87.8,8760.0,72.0712,72.1698,72.0548,72.1369,8760.0
2016-03-01 14:10:00,87.84,87.86,87.74,87.74,9100.0,72.1698,72.1862,72.0876,72.0876,9100.0
2016-03-01 14:15:00,87.72,87.78,87.68,87.72,7532.0,72.0712,72.1205,72.0383,72.0712,7532.0
2016-03-01 14:20:00,87.7,87.7,87.62,87.62,7231.0,72.0548,72.0548,71.989,71.989,7231.0
2016-03-01 14:25:00,87.6,87.62,87.48,87.6,10734.0,71.9726,71.989,71.874,71.9726,10734.0
2016-03-01 14:30:00,87.6,87.78,87.6,87.78,8257.0,71.9726,72.1205,71.9726,72.1205,8257.0
2016-03-01 14:35:00,87.77,87.78,87.65,87.75,13531.0,72.1123,72.1205,72.0137,72.0958,13531.0
2016-03-01 14:40:00,87.74,87.92,87.74,87.88,8969.0,72.0876,72.2355,72.0876,72.2026,8969.0
2016-03-01 14:45:00,87.89,87.97,87.86,87.9,14351.0,72.2109,72.2766,72.1862,72.2191,14351.0
2016-03-01 14:50:00,87.89,87.98,87.89,87.94,11899.0,72.2109,72.2848,72.2109,72.2519,11899.0
2016-03-01 14:55:00,87.93,88.09,87.93,88.06,13758.0,72.2437,72.3752,72.2437,72.3505,13758.0
2016-03-01 15:00:00,88.06,88.12,88.03,88.08,14307.0,72.3505,72.3998,72.3259,72.367,14307.0
2016-03-01 15:05:00,88.08,88.16,88.04,88.1,18046.0,72.367,72.4327,72.3341,72.3834,18046.0
2016-03-01 15:10:00,88.07,88.13,87.89,87.94,18151.0,72.3588,72.408,72.2109,72.2519,18151.0
2016-03-01 15:15:00,87.96,88.0,87.86,87.97,14544.0,72.2684,72.3012,72.1862,72.2766,14544.0
2016-03-01 15:20:00,87.96,87.97,87.86,87.87,19145.0,72.2684,72.2766,72.1862,72.1944,19145.0
2016-03-01 15:25:00,87.86,87.95,87.84,87.84,12900.0,72.1862,72.2602,72.1698,72.1698,12900.0
2016-03-01 15:30:00,87.85,87.89,87.79,87.86,19683.0,72.178,72.2109,72.1287,72.1862,19683.0
2016-03-01 15:35:00,87.86,87.91,87.78,87.78,27851.0,72.1862,72.2273,72.1205,72.1205,27851.0
2016-03-01 15:40:00,87.75,87.88,87.71,87.85,27908.0,72.0958,72.2026,72.063,72.178,27908.0
2016-03-01 15:45:00,87.86,87.91,87.75,87.76,24220.0,72.1862,72.2273,72.0958,72.1041,24220.0
2016-03-01 15:50:00,87.75,87.88,87.75,87.88,27367.0,72.0958,72.2026,72.0958,72.2026,27367.0
2016-03-01 15:55:00,87.89,88.04,87.82,88.03,69283.0,72.2109,72.3341,72.1534,72.3259,69283.0
2016-03-02 09:30:00,88.04,88.14,87.44,87.85,32991.0,72.3341,72.4163,71.8411,72.178,32991.0
2016-03-02 09:35:00,87.93,88.16,87.77,88.02,15996.0,72.2437,72.4327,72.1123,72.3177,15996.0
2016-03-02 09:40:00,87.94,88.15,87.88,87.96,8355.0,72.2519,72.4245,72.2026,72.2684,8355.0
2016-03-02 09:45:00,87.91,87.93,87.72,87.72,15780.0,72.2273,72.2437,72.0712,72.0712,15780.0
2016-03-02 09:50:00,87.66,87.71,87.25,87.26,4308.0,72.0219,72.063,71.685,71.6933,4308.0
2016-03-02 09:55:00,87.22,87.34,87.17,87.25,4200.0,71.6604,71.759,71.6193,71.685,4200.0
2016-03-02 10:00:00,87.25,87.39,87.25,87.28,10242.0,71.685,71.8001,71.685,71.7097,10242.0
2016-03-02 10:05:00,87.28,87.66,87.27,87.66,5800.0,71.7097,72.0219,71.7015,72.0219,5800.0
2016-03-02 10:10:00,87.66,87.88,87.66,87.77,12040.0,72.0219,72.2026,72.0219,72.1123,12040.0
2016-03-02 10:15:00,87.78,87.84,87.44,87.44,14438.0,72.1205,72.1698,71.8411,71.8411,14438.0
2016-03-02 10:20:00,87.48,87.52,87.37,87.52,8364.0,71.874,71.9069,71.7836,71.9069,8364.0
2016-03-02 10:25:00,87.56,87.66,87.45,87.45,5100.0,71.9397,72.0219,71.8494,71.8494,5100.0
2016-03-02 10:30:00,87.43,87.48,87.15,87.33,7330.0,71.8329,71.874,71.6029,71.7508,7330.0
2016-03-02 10:35:00,87.49,87.57,87.21,87.22,5701.0,71.8822,71.948,71.6522,71.6604,5701.0
2016-03-02 10:40:00,87.21,87.25,87.07,87.23,18120.0,71.6522,71.685,71.5371,71.6686,18120.0
2016-03-02 10:45:00,87.26,87.47,87.23,87.47,4660.0,71.6933,71.8658,71.6686,71.8658,4660.0
2016-03-02 10:50:00,87.45,87.66,87.44,87.66,7263.0,71.8494,72.0219,71.8411,72.0219,7263.0
2016-03-02 10:55:00,87.71,87.79,87.69,87.7,5102.0,72.063,72.1287,72.0465,72.0548,5102.0
2016-03-02 11:00:00,87.69,87.7,87.53,87.55,14503.0,72.0465,72.0548,71.9151,71.9315,14503.0
2016-03-02 11:05:00,87.57,87.65,87.5,87.57,15000.0,71.948,72.0137,71.8904,71.948,15000.0
2016-03-02 11:10:00,87.57,87.61,87.54,87.59,16584.0,71.948,71.9808,71.9233,71.9644,16584.0
2016-03-02 11:15:00,87.6,87.65,87.55,87.64,7611.0,71.9726,72.0137,71.9315,72.0055,7611.0
2016-03-02 11:20:00,87.64,87.7,87.61,87.7,5374.0,72.0055,72.0548,71.9808,72.0548,5374.0
2016-03-02 11:25:00,87.66,87.75,87.64,87.75,6751.0,72.0219,72.0958,72.0055,72.0958,6751.0
2016-03-02 11:30:00,87.8,87.9,87.57,87.61,6976.0,72.1369,72.2191,71.948,71.9808,6976.0
2016-03-02 11:35:00,87.6,87.6,87.38,87.48,6709.0,71.9726,71.9726,71.7918,71.874,6709.0
2016-03-02 11:40:00,87.5,87.64,87.45,87.64,5660.0,71.8904,72.0055,71.8494,72.0055,5660.0
2016-03-02 11:45:00,87.64,87.64,87.37,87.47,8840.0,72.0055,72.0055,71.7836,71.8658,8840.0
2016-03-02 11:50:00,87.44,87.44,87.29,87.32,9746.0,71.8411,71.8411,71.7179,71.7425,9746.0
2016-03-02 11:55:00,87.33,87.35,87.2,87.22,9051.0,71.7508,71.7672,71.644,71.6604,9051.0
2016-03-02 12:00:00,87.15,87.26,87.1,87.11,9250.0,71.6029,71.6933,71.5618,71.57,9250.0
2016-03-02 12:05:00,87.08,87.11,86.96,87.01,8212.0,71.5454,71.57,71.4468,71.4879,8212.0
2016-03-02 12:10:00,87.01,87.13,87.01,87.03,10761.0,71.4879,71.5864,71.4879,71.5043,10761.0
2016-03-02 12:15:00,87.06,87.13,86.98,87.0,12511.0,71.5289,71.5864,71.4632,71.4796,12511.0
2016-03-02 12:20:00,86.96,87.07,86.95,86.97,19130.0,71.4468,71.5371,71.4386,71.455,19130.0
2016-03-02 12:25:00,86.94,87.0,86.87,86.95,10975.0,71.4303,71.4796,71.3728,71.4386,10975.0
2016-03-02 12:30:00,86.95,87.11,86.91,87.1,15519.0,71.4386,71.57,71.4057,71.5618,15519.0
2016-03-02 12:35:00,87.11,87.26,87.1,87.18,20881.0,71.57,71.6933,71.5618,71.6275,20881.0
2016-03-02 12:40:00,87.2,87.22,87.01,87.05,16370.0,71.644,71.6604,71.4879,71.5207,16370.0
2016-03-02 12:45:00,87.05,87.14,87.05,87.1,7488.0,71.5207,71.5947,71.5207,71.5618,7488.0
2016-03-02 12:50:00,87.09,87.09,86.95,86.95,11251.0,71.5536,71.5536,71.4386,71.4386,11251.0
2016-03-02 12:55:00,86.97,87.03,86.93,86.97,7774.0,71.455,71.5043,71.4221,71.455,7774.0
2016-03-02 13:00:00,87.0,87.05,86.97,86.97,3850.0,71.4796,71.5207,71.455,71.455,3850.0
2016-03-02 13:05:00,87.01,87.03,86.96,86.99,11326.0,71.4879,71.5043,71.4468,71.4714,11326.0
2016-03-02 13:10:00,87.0,87.07,86.98,87.07,13347.0,71.4796,71.5371,71.4632,71.5371,13347.0
2016-03-02 13:15:00,87.09,87.14,87.09,87.14,2550.0,71.5536,71.5947,71.5536,71.5947,2550.0
2016-03-02 13:20:00,87.13,87.18,87.06,87.18,7625.0,71.5864,71.6275,71.5289,71.6275,7625.0
2016-03-02 13:25:00,87.18,87.33,87.17,87.33,6083.0,71.6275,71.7508,71.6193,71.7508,6083.0
2016-03-02 13:30:00,87.33,87.41,87.3,87.39,4102.0,71.7508,71.8165,71.7261,71.8001,4102.0
2016-03-02 13:35:00,87.38,87.42,87.36,87.42,5800.0,71.7918,71.8247,71.7754,71.8247,5800.0
2016-03-02 13:40:00,87.41,87.46,87.4,87.46,5933.0,71.8165,71.8576,71.8083,71.8576,5933.0
2016-03-02 13:45:00,87.43,87.44,87.37,87.39,7934.0,71.8329,71.8411,71.7836,71.8001,7934.0
2016-03-02 13:50:00,87.4,87.45,87.36,87.44,7345.0,71.8083,71.8494,71.7754,71.8411,7345.0
2016-03-02 13:55:00,87.43,87.44,87.09,87.09,10646.0,71.8329,71.8411,71.5536,71.5536,10646.0
2016-03-02 14:00:00,87.08,87.13,87.03,87.13,9668.0,71.5454,71.5864,71.5043,71.5864,9668.0
2016-03-02 14:05:00,87.15,87.17,86.98,87.03,15254.0,71.6029,71.6193,71.4632,71.5043,15254.0
2016-03-02 14:10:00,87.05,87.1,86.99,87.04,30864.0,71.5207,71.5618,71.4714,71.5125,30864.0
2016-03-02 14:15:00,87.02,87.05,86.92,86.95,13764.0,71.4961,71.5207,71.4139,71.4386,13764.0
2016-03-02 14:20:00,86.98,87.12,86.98,87.1,5922.0,71.4632,71.5782,71.4632,71.5618,5922.0
2016-03-02 14:25:00,87.11,87.22,87.09,87.2,7770.0,71.57,71.6604,71.5536,71.644,7770.0
2016-03-02 14:30:00,87.22,87.4,87.21,87.36,10325.0,71.6604,71.8083,71.6522,71.7754,10325.0
2016-03-02 14:35:00,87.34,87.44,87.32,87.42,9590.0,71.759,71.8411,71.7425,71.8247,9590.0
2016-03-02 14:40:00,87.42,87.5,87.32,87.32,8062.0,71.8247,71.8904,71.7425,71.7425,8062.0
2016-03-02 14:45:00,87.32,87.32,87.2,87.2,10415.0,71.7425,71.7425,71.644,71.644,10415.0
2016-03-02 14:50:00,87.18,87.29,87.16,87.24,14415.0,71.6275,71.7179,71.6111,71.6768,14415.0
2016-03-02 14:55:00,87.21,87.26,87.12,87.25,10855.0,71.6522,71.6933,71.5782,71.685,10855.0
2016-03-02 15:00:00,87.27,87.27,87.18,87.21,9503.0,71.7015,71.7015,71.6275,71.6522,9503.0
2016-03-02 15:05:00,87.23,87.24,87.11,87.22,13581.0,71.6686,71.6768,71.57,71.6604,13581.0
2016-03-02 15:10:00,87.23,87.5,87.23,87.5,9503.0,71.6686,71.8904,71.6686,71.8904,9503.0
2016-03-02 15:15:00,87.5,87.52,87.33,87.34,13355.0,71.8904,71.9069,71.7508,71.759,13355.0
2016-03-02 15:20:00,87.35,87.51,87.31,87.47,17816.0,71.7672,71.8987,71.7343,71.8658,17816.0
2016-03-02 15:25:00,87.48,87.48,87.37,87.39,9921.0,71.874,71.874,71.7836,71.8001,9921.0
2016-03-02 15:30:00,87.39,87.55,87.29,87.55,16599.0,71.8001,71.9315,71.7179,71.9315,16599.0
2016-03-02 15:35:00,87.56,87.62,87.47,87.5,18831.0,71.9397,71.989,71.8658,71.8904,18831.0
2016-03-02 15:40:00,87.5,87.67,87.47,87.67,18757.0,71.8904,72.0301,71.8658,72.0301,18757.0
2016-03-02 15:45:00,87.68,87.73,87.6,87.67,18795.0,72.0383,72.0794,71.9726,72.0301,18795.0
2016-03-02 15:50:00,87.66,87.77,87.57,87.77,29378.0,72.0219,72.1123,71.948,72.1123,29378.0
2016-03-02 15:55:00,87.77,87.94,87.74,87.89,66806.0,72.1123,72.2519,72.0876,72.2109,66806.0
2016-03-03 09:30:00,88.12,88.27,87.5,87.72,25072.0,72.3998,72.5231,71.8904,72.0712,25072.0
2016-03-03 09:35:00,87.57,88.07,87.57,87.97,12483.0,71.948,72.3588,71.948,72.2766,12483.0
2016-03-03 09:40:00,87.96,88.07,87.71,87.81,16117.0,72.2684,72.3588,72.063,72.1451,16117.0
2016-03-03 09:45:00,87.79,88.01,87.76,87.95,11085.0,72.1287,72.3095,72.1041,72.2602,11085.0
2016-03-03 09:50:00,87.9,88.0,87.84,87.94,9600.0,72.2191,72.3012,72.1698,72.2519,9600.0
2016-03-03 09:55:00,87.92,88.02,87.76,87.96,31677.0,72.2355,72.3177,72.1041,72.2684,31677.0
2016-03-03 10:00:00,87.95,88.01,87.76,88.0,67302.0,72.2602,72.3095,72.1041,72.3012,67302.0
2016-03-03 10:05:00,87.98,88.0,87.8,87.87,74053.0,72.2848,72.3012,72.1369,72.1944,74053.0
2016-03-03 10:10:00,87.84,88.25,87.82,88.19,34053.0,72.1698,72.5066,72.1534,72.4573,34053.0
2016-03-03 10:15:00,88.19,88.61,88.09,88.55,87616.0,72.4573,72.8024,72.3752,72.7531,87616.0
2016-03-03 10:20:00,88.59,88.86,88.55,88.76,94744.0,72.786,73.0078,72.7531,72.9257,94744.0
2016-03-03 10:25:00,88.75,89.09,88.68,89.03,22433.0,72.9174,73.1968,72.8599,73.1475,22433.0
2016-03-03 10:30:00,89.07,89.25,88.99,89.08,59439.0,73.1804,73.3282,73.1146,73.1886,59439.0
2016-03-03 10:35:00,89.08,89.14,88.96,89.0,66932.0,73.1886,73.2379,73.09,73.1228,66932.0
2016-03-03 10:40:00,89.0,89.01,88.91,88.91,9550.0,73.1228,73.1311,73.0489,73.0489,9550.0
2016-03-03 10:45:00,88.95,89.03,88.91,88.95,9982.0,73.0818,73.1475,73.0489,73.0818,9982.0
2016-03-03 10:50:00,88.97,89.27,88.97,89.27,7331.0,73.0982,73.3447,73.0982,73.3447,7331.0
2016-03-03 10:55:00,89.27,89.55,89.27,89.48,9643.0,73.3447,73.5747,73.3447,73.5172,9643.0
2016-03-03 11:00:00,89.47,89.54,89.24,89.25,10317.0,73.509,73.5665,73.32,73.3282,10317.0
2016-03-03 11:05:00,89.19,89.19,89.05,89.05,11053.0,73.279,73.279,73.1639,73.1639,11053.0
2016-03-03 11:10:00,89.08,89.35,89.07,89.22,48825.0,73.1886,73.4104,73.1804,73.3036,48825.0
2016-03-03 11:15:00,89.26,89.29,88.93,89.0,15284.0,73.3365,73.3611,73.0653,73.1228,15284.0
2016-03-03 11:20:00,89.0,89.07,88.83,89.07,16023.0,73.1228,73.1804,72.9832,73.1804,16023.0
2016-03-03 11:25:00,89.08,89.08,88.48,88.48,26805.0,73.1886,73.1886,72.6956,72.6956,26805.0
2016-03-03 11:30:00,88.52,88.61,88.43,88.52,13467.0,72.7285,72.8024,72.6545,72.7285,13467.0
2016-03-03 11:35:00,88.52,88.62,88.38,88.62,9453.0,72.7285,72.8106,72.6135,72.8106,9453.0
2016-03-03 11:40:00,88.66,88.76,88.56,88.63,17330.0,72.8435,72.9257,72.7613,72.8189,17330.0
2016-03-03 11:45:00,88.56,88.74,88.55,88.57,4524.0,72.7613,72.9092,72.7531,72.7696,4524.0
2016-03-03 11:50:00,88.58,88.74,88.58,88.67,3433.0,72.7778,72.9092,72.7778,72.8517,3433.0
2016-03-03 11:55:00,88.67,88.85,88.63,88.85,7395.0,72.8517,72.9996,72.8189,72.9996,7395.0
2016-03-03 12:00:00,88.89,89.02,88.75,88.75,10284.0,73.0325,73.1393,72.9174,72.9174,10284.0
2016-03-03 12:05:00,88.72,88.84,88.63,88.84,5258.0,72.8928,72.9914,72.8189,72.9914,5258.0
2016-03-03 12:10:00,88.91,88.93,88.76,88.77,8282.0,73.0489,73.0653,72.9257,72.9339,8282.0
2016-03-03 12:15:00,88.71,88.77,88.6,88.7,30554.0,72.8846,72.9339,72.7942,72.8764,30554.0
2016-03-03 12:20:00,88.72,88.76,88.59,88.69,87024.0,72.8928,72.9257,72.786,72.8681,87024.0
2016-03-03 12:25:00,88.72,88.76,88.63,88.63,56653.0,72.8928,72.9257,72.8189,72.8189,56653.0
2016-03-03 12:30:00,88.63,88.78,88.63,88.75,26029.0,72.8189,72.9421,72.8189,72.9174,26029.0
2016-03-03 12:35:00,88.76,88.97,88.74,88.97,13843.0,72.9257,73.0982,72.9092,73.0982,13843.0
2016-03-03 12:40:00,88.92,89.0,88.88,88.92,7492.0,73.0571,73.1228,73.0243,73.0571,7492.0
2016-03-03 12:45:00,88.95,89.05,88.87,88.87,14514.0,73.0818,73.1639,73.016,73.016,14514.0
2016-03-03 12:50:00,88.9,88.9,88.79,88.85,5000.0,73.0407,73.0407,72.9503,72.9996,5000.0
2016-03-03 12:55:00,88.85,88.85,88.73,88.8,10379.0,72.9996,72.9996,72.901,72.9585,10379.0
2016-03-03 13:00:00,88.79,89.02,88.79,88.99,3765.0,72.9503,73.1393,72.9503,73.1146,3765.0
2016-03-03 13:05:00,88.98,89.0,88.95,88.95,5632.0,73.1064,73.1228,73.0818,73.0818,5632.0
2016-03-03 13:10:00,88.98,89.11,88.94,89.09,22267.0,73.1064,73.2132,73.0735,73.1968,22267.0
2016-03-03 13:15:00,89.09,89.12,89.04,89.09,14761.0,73.1968,73.2214,73.1557,73.1968,14761.0
2016-03-03 13:20:00,89.13,89.18,89.1,89.12,7553.0,73.2297,73.2707,73.205,73.2214,7553.0
2016-03-03 13:25:00,89.19,89.19,88.94,88.94,10187.0,73.279,73.279,73.0735,73.0735,10187.0
2016-03-03 13:30:00,89.0,89.12,88.99,89.1,3405.0,73.1228,73.2214,73.1146,73.205,3405.0
2016-03-03 13:35:00,89.11,89.33,89.1,89.33,9384.0,73.2132,73.394,73.205,73.394,9384.0
2016-03-03 13:40:00,89.38,89.38,89.21,89.29,12073.0,73.4351,73.4351,73.2954,73.3611,12073.0
2016-03-03 13:45:00,89.26,89.39,89.25,89.39,5499.0,73.3365,73.4433,73.3282,73.4433,5499.0
2016-03-03 13:50:00,89.44,89.44,89.19,89.28,5286.0,73.4844,73.4844,73.279,73.3529,5286.0
2016-03-03 13:55:00,89.28,89.42,89.26,89.39,8348.0,73.3529,73.4679,73.3365,73.4433,8348.0
2016-03-03 14:00:00,89.39,89.46,89.31,89.42,7100.0,73.4433,73.5008,73.3775,73.4679,7100.0
2016-03-03 14:05:00,89.45,89.48,89.37,89.42,7800.0,73.4926,73.5172,73.4268,73.4679,7800.0
2016-03-03 14:10:00,89.4,89.51,89.39,89.48,9035.0,73.4515,73.5419,73.4433,73.5172,9035.0
2016-03-03 14:15:00,89.49,89.49,89.36,89.47,15815.0,73.5254,73.5254,73.4186,73.509,15815.0
2016-03-03 14:20:00,89.49,89.54,89.42,89.48,12316.0,73.5254,73.5665,73.4679,73.5172,12316.0
2016-03-03 14:25:00,89.5,89.58,89.45,89.48,10889.0,73.5336,73.5994,73.4926,73.5172,10889.0
2016-03-03 14:30:00,89.47,89.52,89.43,89.49,14006.0,73.509,73.5501,73.4761,73.5254,14006.0
2016-03-03 14:35:00,89.48,89.62,89.48,89.6,5475.0,73.5172,73.6322,73.5172,73.6158,5475.0
2016-03-03 14:40:00,89.59,89.61,89.48,89.51,7804.0,73.6076,73.624,73.5172,73.5419,7804.0
2016-03-03 14:45:00,89.55,89.61,89.51,89.61,11711.0,73.5747,73.624,73.5419,73.624,11711.0
2016-03-03 14:50:00,89.62,89.72,89.57,89.72,12825.0,73.6322,73.7144,73.5912,73.7144,12825.0
2016-03-03 14:55:00,89.75,89.85,89.66,89.82,26393.0,73.739,73.8212,73.6651,73.7966,26393.0
2016-03-03 15:00:00,89.83,89.92,89.72,89.87,27874.0,73.8048,73.8787,73.7144,73.8376,27874.0
2016-03-03 15:05:00,89.88,89.9,89.79,89.85,20131.0,73.8459,73.8623,73.7719,73.8212,20131.0
2016-03-03 15:10:00,89.86,89.87,89.72,89.8,29437.0,73.8294,73.8376,73.7144,73.7801,29437.0
2016-03-03 15:15:00,89.77,89.92,89.75,89.85,26897.0,73.7555,73.8787,73.739,73.8212,26897.0
2016-03-03 15:20:00,89.82,89.83,89.55,89.59,20470.0,73.7966,73.8048,73.5747,73.6076,20470.0
2016-03-03 15:25:00,89.57,89.62,89.53,89.55,11367.0,73.5912,73.6322,73.5583,73.5747,11367.0
2016-03-03 15:30:00,89.56,89.58,89.42,89.58,15753.0,73.5829,73.5994,73.4679,73.5994,15753.0
2016-03-03 15:35:00,89.58,89.6,89.49,89.53,14852.0,73.5994,73.6158,73.5254,73.5583,14852.0
2016-03-03 15:40:00,89.52,89.68,89.51,89.54,15994.0,73.5501,73.6815,73.5419,73.5665,15994.0
2016-03-03 15:45:00,89.53,89.67,89.51,89.54,26369.0,73.5583,73.6733,73.5419,73.5665,26369.0
2016-03-03 15:50:00,89.53,89.56,89.49,89.53,29686.0,73.5583,73.5829,73.5254,73.5583,29686.0
2016-03-03 15:55:00,89.54,89.56,89.51,89.54,56051.0,73.5665,73.5829,73.5419,73.5665,56051.0
2016-03-04 09:30:00,89.7,90.51,89.69,90.39,13931.0,73.698,74.3635,73.6898,74.2649,13931.0
2016-03-04 09:35:00,90.46,90.47,89.87,90.11,7920.0,74.3224,74.3306,73.8376,74.0348,7920.0
2016-03-04 09:40:00,90.09,90.13,89.42,89.47,10225.0,74.0184,74.0513,73.4679,73.509,10225.0
2016-03-04 09:45:00,89.51,89.63,89.37,89.43,8688.0,73.5419,73.6405,73.4268,73.4761,8688.0
2016-03-04 09:50:00,89.58,89.64,89.23,89.23,9511.0,73.5994,73.6487,73.3118,73.3118,9511.0
2016-03-04 09:55:00,89.27,89.38,89.06,89.32,17264.0,73.3447,73.4351,73.1721,73.3858,17264.0
2016-03-04 10:00:00,89.36,89.36,89.05,89.26,19056.0,73.4186,73.4186,73.1639,73.3365,19056.0
2016-03-04 10:05:00,89.29,89.6,89.23,89.44,31693.0,73.3611,73.6158,73.3118,73.4844,31693.0
2016-03-04 10:10:00,89.46,89.77,89.29,89.77,6382.0,73.5008,73.7555,73.3611,73.7555,6382.0
2016-03-04 10:15:00,89.82,89.96,89.75,89.83,9214.0,73.7966,73.9116,73.739,73.8048,9214.0
2016-03-04 10:20:00,89.78,89.78,89.46,89.6,5091.0,73.7637,73.7637,73.5008,73.6158,5091.0
2016-03-04 10:25:00,89.65,89.74,89.52,89.62,22989.0,73.6569,73.7308,73.5501,73.6322,22989.0
2016-03-04 10:30:00,89.64,89.81,89.58,89.81,16433.0,73.6487,73.7883,73.5994,73.7883,16433.0
2016-03-04 10:35:00,89.84,89.94,89.73,89.86,5113.0,73.813,73.8952,73.7226,73.8294,5113.0
2016-03-04 10:40:00,89.83,90.11,89.83,90.07,16823.0,73.8048,74.0348,73.8048,74.002,16823.0
2016-03-04 10:45:00,90.05,90.19,90.02,90.18,14574.0,73.9855,74.1006,73.9609,74.0923,14574.0
2016-03-04 10:50:00,90.17,90.18,89.89,90.05,24189.0,74.0841,74.0923,73.8541,73.9855,24189.0
2016-03-04 10:55:00,90.05,90.09,89.76,89.78,13680.0,73.9855,74.0184,73.7473,73.7637,13680.0
2016-03-04 11:00:00,89.8,89.9,89.63,89.83,21404.0,73.7801,73.8623,73.6405,73.8048,21404.0
2016-03-04 11:05:00,89.88,89.95,89.8,89.93,11856.0,73.8459,73.9034,73.7801,73.8869,11856.0
2016-03-04 11:10:00,89.94,90.06,89.79,90.06,24629.0,73.8952,73.9937,73.7719,73.9937,24629.0
2016-03-04 11:15:00,90.06,90.19,90.02,90.03,12339.0,73.9937,74.1006,73.9609,73.9691,12339.0
2016-03-04 11:20:00,90.03,90.03,89.68,89.76,16850.0,73.9691,73.9691,73.6815,73.7473,16850.0
2016-03-04 11:25:00,89.81,89.85,89.7,89.72,7874.0,73.7883,73.8212,73.698,73.7144,7874.0
2016-03-04 11:30:00,89.72,89.99,89.71,89.89,31662.0,73.7144,73.9362,73.7062,73.8541,31662.0
2016-03-04 11:35:00,89.91,89.95,89.69,89.77,51496.0,73.8705,73.9034,73.6898,73.7555,51496.0
2016-03-04 11:40:00,89.77,89.8,89.53,89.58,28692.0,73.7555,73.7801,73.5583,73.5994,28692.0
2016-03-04 11:45:00,89.57,89.71,89.55,89.65,8106.0,73.5912,73.7062,73.5747,73.6569,8106.0
2016-03-04 11:50:00,89.63,89.68,89.58,89.6,8609.0,73.6405,73.6815,73.5994,73.6158,8609.0
2016-03-04 11:55:00,89.64,89.71,89.53,89.54,32086.0,73.6487,73.7062,73.5583,73.5665,32086.0
2016-03-04 12:00:00,89.57,89.65,89.57,89.59,10859.0,73.5912,73.6569,73.5912,73.6076,10859.0
2016-03-04 12:05:00,89.55,89.59,89.44,89.44,5233.0,73.5747,73.6076,73.4844,73.4844,5233.0
2016-03-04 12:10:00,89.44,89.57,89.44,89.45,7374.0,73.4844,73.5912,73.4844,73.4926,7374.0
2016-03-04 12:15:00,89.4,89.6,89.35,89.55,14568.0,73.4515,73.6158,73.4104,73.5747,14568.0
2016-03-04 12:20:00,89.54,89.62,89.49,89.49,4100.0,73.5665,73.6322,73.5254,73.5254,4100.0
2016-03-04 12:25:00,89.52,89.63,89.5,89.63,9550.0,73.5501,73.6405,73.5336,73.6405,9550.0
2016-03-04 12:30:00,89.65,89.72,89.58,89.7,16451.0,73.6569,73.7144,73.5994,73.698,16451.0
2016-03-04 12:35:00,89.72,89.87,89.71,89.82,5255.0,73.7144,73.8376,73.7062,73.7966,5255.0
2016-03-04 12:40:00,89.82,89.9,89.77,89.8,16350.0,73.7966,73.8623,73.7555,73.7801,16350.0
2016-03-04 12:45:00,89.8,89.84,89.78,89.84,2350.0,73.7801,73.813,73.7637,73.813,2350.0
2016-03-04 12:50:00,89.87,90.15,89.87,90.09,5792.0,73.8376,74.0677,73.8376,74.0184,5792.0
2016-03-04 12:55:00,90.09,90.1,89.97,90.02,3902.0,74.0184,74.0266,73.9198,73.9609,3902.0
2016-03-04 13:00:00,89.98,90.08,89.98,90.06,6872.0,73.928,74.0102,73.928,73.9937,6872.0
2016-03-04 13:05:00,90.06,90.07,89.75,89.75,14891.0,73.9937,74.002,73.739,73.739,14891.0
2016-03-04 13:10:00,89.78,89.79,89.68,89.77,8397.0,73.7637,73.7719,73.6815,73.7555,8397.0
2016-03-04 13:15:00,89.81,89.85,89.79,89.81,3100.0,73.7883,73.8212,73.7719,73.7883,3100.0
2016-03-04 13:20:00,89.84,90.03,89.84,89.99,12045.0,73.813,73.9691,73.813,73.9362,12045.0
2016-03-04 13:25:00,89.99,90.13,89.92,90.1,8508.0,73.9362,74.0513,73.8787,74.0266,8508.0
2016-03-04 13:30:00,90.1,90.12,90.02,90.11,6351.0,74.0266,74.043,73.9609,74.0348,6351.0
2016-03-04 13:35:00,90.1,90.3,90.03,90.3,14797.0,74.0266,74.1909,73.9691,74.1909,14797.0
2016-03-04 13:40:00,90.31,90.39,90.25,90.34,8245.0,74.1991,74.2649,74.1499,74.2238,8245.0
2016-03-04 13:45:00,90.34,90.37,90.29,90.31,4976.0,74.2238,74.2484,74.1827,74.1991,4976.0
2016-03-04 13:50:00,90.31,90.49,90.31,90.48,7342.0,74.1991,74.347,74.1991,74.3388,7342.0
2016-03-04 13:55:00,90.48,90.5,90.3,90.31,7001.0,74.3388,74.3553,74.1909,74.1991,7001.0
2016-03-04 14:00:00,90.32,90.33,90.19,90.2,10336.0,74.2074,74.2156,74.1006,74.1088,10336.0
2016-03-04 14:05:00,90.2,90.29,90.06,90.08,11632.0,74.1088,74.1827,73.9937,74.0102,11632.0
2016-03-04 14:10:00,90.05,90.05,89.95,90.05,26667.0,73.9855,73.9855,73.9034,73.9855,26667.0
2016-03-04 14:15:00,90.05,90.08,90.01,90.01,7935.0,73.9855,74.0102,73.9527,73.9527,7935.0
2016-03-04 14:20:00,90.0,90.08,89.95,90.0,22948.0,73.9445,74.0102,73.9034,73.9445,22948.0
2016-03-04 14:25:00,89.98,90.14,89.96,90.06,22001.0,73.928,74.0595,73.9116,73.9937,22001.0
2016-03-04 14:30:00,90.01,90.16,90.01,90.15,7102.0,73.9527,74.0759,73.9527,74.0677,7102.0
2016-03-04 14:35:00,90.16,90.18,90.06,90.1,12658.0,74.0759,74.0923,73.9937,74.0266,12658.0
2016-03-04 14:40:00,90.06,90.08,89.8,89.8,19761.0,73.9937,74.0102,73.7801,73.7801,19761.0
2016-03-04 14:45:00,89.8,89.9,89.78,89.84,41667.0,73.7801,73.8623,73.7637,73.813,41667.0
2016-03-04 14:50:00,89.84,89.88,89.78,89.83,30270.0,73.813,73.8459,73.7637,73.8048,30270.0
2016-03-04 14:55:00,89.81,89.86,89.71,89.85,21236.0,73.7883,73.8294,73.7062,73.8212,21236.0
2016-03-04 15:00:00,89.86,90.02,89.86,89.88,35819.0,73.8294,73.9609,73.8294,73.8459,35819.0
2016-03-04 15:05:00,89.91,90.25,89.88,90.23,18189.0,73.8705,74.1499,73.8459,74.1334,18189.0
2016-03-04 15:10:00,90.25,90.26,90.12,90.14,14027.0,74.1499,74.1581,74.043,74.0595,14027.0
2016-03-04 15:15:00,90.15,90.4,90.13,90.4,20583.0,74.0677,74.2731,74.0513,74.2731,20583.0
2016-03-04 15:20:00,90.42,90.45,90.28,90.3,17850.0,74.2895,74.3142,74.1745,74.1909,17850.0
2016-03-04 15:25:00,90.28,90.49,90.28,90.45,20423.0,74.1745,74.347,74.1745,74.3142,20423.0
2016-03-04 15:30:00,90.44,90.64,90.4,90.53,27846.0,74.306,74.4703,74.2731,74.3799,27846.0
2016-03-04 15:35:00,90.53,90.56,90.42,90.5,24251.0,74.3799,74.4045,74.2895,74.3553,24251.0
2016-03-04 15:40:00,90.47,90.7,90.46,90.58,32167.0,74.3306,74.5196,74.3224,74.421,32167.0
2016-03-04 15:45:00,90.58,90.58,90.42,90.43,24055.0,74.421,74.421,74.2895,74.2977,24055.0
2016-03-04 15:50:00,90.41,90.43,90.31,90.35,33093.0,74.2813,74.2977,74.1991,74.232,33093.0
2016-03-04 15:55:00,90.37,90.48,90.35,90.44,73507.0,74.2484,74.3388,74.232,74.306,73507.0
2016-03-07 09:30:00,89.24,89.39,88.75,88.75,12013.0,73.32,73.4433,72.9174,72.9174,12013.0
2016-03-07 09:35:00,88.8,89.49,88.8,89.48,18198.0,72.9585,73.5254,72.9585,73.5172,18198.0
2016-03-07 09:40:00,89.44,89.56,89.14,89.34,6871.0,73.4844,73.5829,73.2379,73.4022,6871.0
2016-03-07 09:45:00,89.39,89.58,89.34,89.45,18806.0,73.4433,73.5994,73.4022,73.4926,18806.0
2016-03-07 09:50:00,89.47,89.47,89.0,89.0,5183.0,73.509,73.509,73.1228,73.1228,5183.0
2016-03-07 09:55:00,88.95,89.1,88.83,88.96,14272.0,73.0818,73.205,72.9832,73.09,14272.0
2016-03-07 10:00:00,88.98,89.0,88.8,89.0,9875.0,73.1064,73.1228,72.9585,73.1228,9875.0
2016-03-07 10:05:00,89.0,89.24,88.99,89.09,9795.0,73.1228,73.32,73.1146,73.1968,9795.0
2016-03-07 10:10:00,89.1,89.24,88.94,89.07,15879.0,73.205,73.32,73.0735,73.1804,15879.0
2016-03-07 10:15:00,89.06,89.25,88.96,89.21,7800.0,73.1721,73.3282,73.09,73.2954,7800.0
2016-03-07 10:20:00,89.15,89.26,89.02,89.26,14844.0,73.2461,73.3365,73.1393,73.3365,14844.0
2016-03-07 10:25:00,89.22,89.3,88.93,88.93,4413.0,73.3036,73.3693,73.0653,73.0653,4413.0
2016-03-07 10:30:00,88.95,89.22,88.95,89.22,18700.0,73.0818,73.3036,73.0818,73.3036,18700.0
2016-03-07 10:35:00,89.18,89.53,89.18,89.46,14626.0,73.2707,73.5583,73.2707,73.5008,14626.0
2016-03-07 10:40:00,89.47,89.68,89.31,89.31,12081.0,73.509,73.6815,73.3775,73.3775,12081.0
2016-03-07 10:45:00,89.31,89.31,89.03,89.06,7894.0,73.3775,73.3775,73.1475,73.1721,7894.0
2016-03-07 10:50:00,89.03,89.09,88.98,89.02,5300.0,73.1475,73.1968,73.1064,73.1393,5300.0
2016-03-07 10:55:00,89.02,89.18,88.97,89.18,26333.0,73.1393,73.2707,73.0982,73.2707,26333.0
2016-03-07 11:00:00,89.14,89.33,89.1,89.1,38706.0,73.2379,73.394,73.205,73.205,38706.0
2016-03-07 11:05:00,89.1,89.33,89.07,89.31,12708.0,73.205,73.394,73.1804,73.3775,12708.0
2016-03-07 11:10:00,89.37,89.45,89.37,89.45,2580.0,73.4268,73.4926,73.4268,73.4926,2580.0
2016-03-07 11:15:00,89.45,89.45,89.01,89.06,10687.0,73.4926,73.4926,73.1311,73.1721,10687.0
2016-03-07 11:20:00,89.06,89.46,89.04,89.4,9650.0,73.1721,73.5008,73.1557,73.4515,9650.0
2016-03-07 11:25:00,89.42,89.45,89.28,89.35,5617.0,73.4679,73.4926,73.3529,73.4104,5617.0
2016-03-07 11:30:00,89.43,89.65,89.43,89.56,168502.0,73.4761,73.6569,73.4761,73.5829,168502.0
2016-03-07 11:35:00,89.53,89.78,89.48,89.7,20974.0,73.5583,73.7637,73.5172,73.698,20974.0
2016-03-07 11:40:00,89.68,89.78,89.67,89.78,3466.0,73.6815,73.7637,73.6733,73.7637,3466.0
2016-03-07 11:45:00,89.78,89.79,89.57,89.57,5763.0,73.7637,73.7719,73.5912,73.5912,5763.0
2016-03-07 11:50:00,89.56,89.58,89.52,89.56,2949.0,73.5829,73.5994,73.5501,73.5829,2949.0
2016-03-07 11:55:00,89.56,89.56,89.28,89.42,8136.0,73.5829,73.5829,73.3529,73.4679,8136.0
2016-03-07 12:00:00,89.37,89.4,89.31,89.31,4728.0,73.4268,73.4515,73.3775,73.3775,4728.0
2016-03-07 12:05:00,89.32,89.43,89.3,89.43,4548.0,73.3858,73.4761,73.3693,73.4761,4548.0
2016-03-07 12:10:00,89.43,89.47,89.25,89.29,8214.0,73.4761,73.509,73.3282,73.3611,8214.0
2016-03-07 12:15:00,89.28,89.56,89.23,89.5,24342.0,73.3529,73.5829,73.3118,73.5336,24342.0
2016-03-07 12:20:00,89.48,89.58,89.39,89.48,15590.0,73.5172,73.5994,73.4433,73.5172,15590.0
2016-03-07 12:25:00,89.5,89.53,89.44,89.45,5100.0,73.5336,73.5583,73.4844,73.4926,5100.0
2016-03-07 12:30:00,89.48,89.57,89.47,89.57,5198.0,73.5172,73.5912,73.509,73.5912,5198.0
2016-03-07 12:35:00,89.62,89.64,89.5,89.5,3400.0,73.6322,73.6487,73.5336,73.5336,3400.0
2016-03-07 12:40:00,89.51,89.63,89.5,89.53,6493.0,73.5419,73.6405,73.5336,73.5583,6493.0
2016-03-07 12:45:00,89.59,89.59,89.41,89.47,7752.0,73.6076,73.6076,73.4597,73.509,7752.0
2016-03-07 12:50:00,89.48,89.53,89.45,89.52,4476.0,73.5172,73.5583,73.4926,73.5501,4476.0
2016-03-07 12:55:00,89.55,89.64,89.53,89.63,7861.0,73.5747,73.6487,73.5583,73.6405,7861.0
2016-03-07 13:00:00,89.59,89.68,89.59,89.67,3571.0,73.6076,73.6815,73.6076,73.6733,3571.0
2016-03-07 13:05:00,89.69,89.82,89.68,89.79,5648.0,73.6898,73.7966,73.6815,73.7719,5648.0
2016-03-07 13:10:00,89.77,89.83,89.72,89.73,4039.0,73.7555,73.8048,73.7144,73.7226,4039.0
2016-03-07 13:15:00,89.74,89.77,89.67,89.69,4246.0,73.7308,73.7555,73.6733,73.6898,4246.0
2016-03-07 13:20:00,89.67,89.68,89.52,89.63,2937.0,73.6733,73.6815,73.5501,73.6405,2937.0
2016-03-07 13:25:00,89.63,89.73,89.63,89.66,2714.0,73.6405,73.7226,73.6405,73.6651,2714.0
2016-03-07 13:30:00,89.67,89.67,89.54,89.58,8817.0,73.6733,73.6733,73.5665,73.5994,8817.0
2016-03-07 13:35:00,89.57,89.73,89.56,89.72,6028.0,73.5912,73.7226,73.5829,73.7144,6028.0
2016-03-07 13:40:00,89.73,89.77,89.68,89.75,7435.0,73.7226,73.7555,73.6815,73.739,7435.0
2016-03-07 13:45:00,89.74,89.8,89.74,89.8,2511.0,73.7308,73.7801,73.7308,73.7801,2511.0
2016-03-07 13:50:00,89.8,89.87,89.78,89.83,4556.0,73.7801,73.8376,73.7637,73.8048,4556.0
2016-03-07 13:55:00,89.84,89.88,89.8,89.84,7077.0,73.813,73.8459,73.7801,73.813,7077.0
2016-03-07 14:00:00,89.84,89.91,89.72,89.73,9139.0,73.813,73.8705,73.7144,73.7226,9139.0
2016-03-07 14:05:00,89.73,89.88,89.73,89.85,7617.0,73.7226,73.8459,73.7226,73.8212,7617.0
2016-03-07 14:10:00,89.84,89.89,89.82,89.88,6107.0,73.813,73.8541,73.7966,73.8459,6107.0
2016-03-07 14:15:00,89.86,89.86,89.67,89.67,9270.0,73.8294,73.8294,73.6733,73.6733,9270.0
2016-03-07 14:20:00,89.68,89.77,89.67,89.68,9849.0,73.6815,73.7555,73.6733,73.6815,9849.0
2016-03-07 14:25:00,89.68,89.68,89.49,89.52,10237.0,73.6815,73.6815,73.5254,73.5501,10237.0
2016-03-07 14:30:00,89.5,89.55,89.4,89.42,21024.0,73.5336,73.5747,73.4515,73.4679,21024.0
2016-03-07 14:35:00,89.43,89.56,89.35,89.51,41571.0,73.4761,73.5829,73.4104,73.5419,41571.0
2016-03-07 14:40:00,89.54,89.56,89.45,89.51,7382.0,73.5665,73.5829,73.4926,73.5419,7382.0
2016-03-07 14:45:00,89.52,89.6,89.4,89.45,28818.0,73.5501,73.6158,73.4515,73.4926,28818.0
2016-03-07 14:50:00,89.49,89.55,89.49,89.5,8804.0,73.5254,73.5747,73.5254,73.5336,8804.0
2016-03-07 14:55:00,89.51,89.63,89.47,89.59,16261.0,73.5419,73.6405,73.509,73.6076,16261.0
2016-03-07 15:00:00,89.62,89.62,89.47,89.48,8584.0,73.6322,73.6322,73.509,73.5172,8584.0
2016-03-07 15:05:00,89.47,89.6,89.41,89.57,12737.0,73.509,73.6158,73.4597,73.5912,12737.0
2016-03-07 15:10:00,89.57,89.65,89.57,89.63,11566.0,73.5912,73.6569,73.5912,73.6405,11566.0
2016-03-07 15:15:00,89.63,89.72,89.63,89.69,11591.0,73.6405,73.7144,73.6405,73.6898,11591.0
2016-03-07 15:20:00,89.69,89.79,89.62,89.79,9865.0,73.6898,73.7719,73.6322,73.7719,9865.0
2016-03-07 15:25:00,89.78,89.83,89.66,89.67,16373.0,73.7637,73.8048,73.6651,73.6733,16373.0
2016-03-07 15:30:00,89.69,89.84,89.65,89.72,13931.0,73.6898,73.813,73.6569,73.7144,13931.0
2016-03-07 15:35:00,89.72,89.9,89.7,89.79,11287.0,73.7144,73.8623,73.698,73.7719,11287.0
2016-03-07 15:40:00,89.8,89.88,89.73,89.75,19198.0,73.7801,73.8459,73.7226,73.739,19198.0
2016-03-07 15:45:00,89.73,89.79,89.6,89.64,20194.0,73.7226,73.7719,73.6158,73.6487,20194.0
2016-03-07 15:50:00,89.64,89.73,89.64,89.67,22228.0,73.6487,73.7226,73.6487,73.6733,22228.0
2016-03-07 15:55:00,89.68,89.77,89.59,89.76,52108.0,73.6815,73.7555,73.6076,73.7473,52108.0
2016-03-08 09:30:00,88.46,89.08,88.46,89.03,13654.0,72.6792,73.1886,72.6792,73.1475,13654.0
2016-03-08 09:35:00,89.05,89.6,89.05,89.26,8340.0,73.1639,73.6158,73.1639,73.3365,8340.0
2016-03-08 09:40:00,89.18,89.25,88.88,89.0,37492.0,73.2707,73.3282,73.0243,73.1228,37492.0
2016-03-08 09:45:00,88.93,89.31,88.84,89.28,87893.0,73.0653,73.3775,72.9914,73.3529,87893.0
2016-03-08 09:50:00,89.25,89.67,89.25,89.49,32392.0,73.3282,73.6733,73.3282,73.5254,32392.0
2016-03-08 09:55:00,89.52,89.55,89.03,89.03,8016.0,73.5501,73.5747,73.1475,73.1475,8016.0
2016-03-08 10:00:00,89.02,89.12,88.75,89.12,12626.0,73.1393,73.2214,72.9174,73.2214,12626.0
2016-03-08 10:05:00,89.1,89.24,88.88,88.92,9868.0,73.205,73.32,73.0243,73.0571,9868.0
2016-03-08 10:10:00,88.98,89.32,88.89,89.03,57846.0,73.1064,73.3858,73.0325,73.1475,57846.0
2016-03-08 10:15:00,89.03,89.33,88.85,88.92,25651.0,73.1475,73.394,72.9996,73.0571,25651.0
2016-03-08 10:20:00,88.88,89.1,88.76,88.76,44975.0,73.0243,73.205,72.9257,72.9257,44975.0
2016-03-08 10:25:00,88.75,88.86,88.55,88.56,76525.0,72.9174,73.0078,72.7531,72.7613,76525.0
2016-03-08 10:30:00,88.4,88.46,88.26,88.26,16130.0,72.6299,72.6792,72.5149,72.5149,16130.0
2016-03-08 10:35:00,88.26,88.4,88.07,88.11,9133.0,72.5149,72.6299,72.3588,72.3916,9133.0
2016-03-08 10:40:00,88.05,88.05,87.84,87.93,21930.0,72.3423,72.3423,72.1698,72.2437,21930.0
2016-03-08 10:45:00,87.92,88.07,87.87,88.04,26552.0,72.2355,72.3588,72.1944,72.3341,26552.0
2016-03-08 10:50:00,88.03,88.2,88.0,88.09,9473.0,72.3259,72.4656,72.3012,72.3752,9473.0
2016-03-08 10:55:00,88.12,88.12,87.75,87.85,70447.0,72.3998,72.3998,72.0958,72.178,70447.0
2016-03-08 11:00:00,87.84,88.24,87.75,88.24,8763.0,72.1698,72.4984,72.0958,72.4984,8763.0
2016-03-08 11:05:00,88.26,88.65,88.24,88.56,6844.0,72.5149,72.8353,72.4984,72.7613,6844.0
2016-03-08 11:10:00,88.56,88.61,88.11,88.33,16426.0,72.7613,72.8024,72.3916,72.5724,16426.0
2016-03-08 11:15:00,88.33,88.72,88.29,88.58,13270.0,72.5724,72.8928,72.5395,72.7778,13270.0
2016-03-08 11:20:00,88.48,88.52,88.18,88.21,9007.0,72.6956,72.7285,72.4491,72.4738,9007.0
2016-03-08 11:25:00,88.19,88.53,88.19,88.42,5912.0,72.4573,72.7367,72.4573,72.6463,5912.0
2016-03-08 11:30:00,88.43,88.61,88.43,88.44,3875.0,72.6545,72.8024,72.6545,72.6627,3875.0
2016-03-08 11:35:00,88.39,88.42,88.09,88.11,6673.0,72.6217,72.6463,72.3752,72.3916,6673.0
2016-03-08 11:40:00,88.16,88.33,88.14,88.2,10058.0,72.4327,72.5724,72.4163,72.4656,10058.0
2016-03-08 11:45:00,88.2,88.36,88.17,88.18,4100.0,72.4656,72.597,72.4409,72.4491,4100.0
2016-03-08 11:50:00,88.2,88.45,88.2,88.33,5183.0,72.4656,72.671,72.4656,72.5724,5183.0
2016-03-08 11:55:00,88.41,88.49,88.37,88.41,4154.0,72.6381,72.7038,72.6052,72.6381,4154.0
2016-03-08 12:00:00,88.39,88.44,88.3,88.35,8635.0,72.6217,72.6627,72.5477,72.5888,8635.0
2016-03-08 12:05:00,88.37,88.84,88.37,88.82,17885.0,72.6052,72.9914,72.6052,72.975,17885.0
2016-03-08 12:10:00,88.81,89.06,88.78,89.03,17801.0,72.9667,73.1721,72.9421,73.1475,17801.0
2016-03-08 12:15:00,89.0,89.2,88.99,89.17,64180.0,73.1228,73.2872,73.1146,73.2625,64180.0
2016-03-08 12:20:00,89.15,89.34,89.15,89.21,12766.0,73.2461,73.4022,73.2461,73.2954,12766.0
2016-03-08 12:25:00,89.22,89.25,89.12,89.14,10260.0,73.3036,73.3282,73.2214,73.2379,10260.0
2016-03-08 12:30:00,89.15,89.19,89.06,89.08,6400.0,73.2461,73.279,73.1721,73.1886,6400.0
2016-03-08 12:35:00,89.05,89.07,88.86,88.89,5892.0,73.1639,73.1804,73.0078,73.0325,5892.0
2016-03-08 12:40:00,88.9,88.96,88.86,88.86,4693.0,73.0407,73.09,73.0078,73.0078,4693.0
2016-03-08 12:45:00,88.83,88.98,88.79,88.93,7466.0,72.9832,73.1064,72.9503,73.0653,7466.0
2016-03-08 12:50:00,88.89,89.0,88.87,88.91,15536.0,73.0325,73.1228,73.016,73.0489,15536.0
2016-03-08 12:55:00,88.93,89.07,88.91,89.02,7003.0,73.0653,73.1804,73.0489,73.1393,7003.0
2016-03-08 13:00:00,89.0,89.12,88.98,89.12,7519.0,73.1228,73.2214,73.1064,73.2214,7519.0
2016-03-08 13:05:00,89.11,89.12,89.03,89.08,4910.0,73.2132,73.2214,73.1475,73.1886,4910.0
2016-03-08 13:10:00,89.09,89.1,88.93,88.93,8561.0,73.1968,73.205,73.0653,73.0653,8561.0
2016-03-08 13:15:00,88.89,89.02,88.87,88.95,4313.0,73.0325,73.1393,73.016,73.0818,4313.0
2016-03-08 13:20:00,88.98,89.07,88.96,89.07,14612.0,73.1064,73.1804,73.09,73.1804,14612.0
2016-03-08 13:25:00,89.07,89.22,89.07,89.1,7555.0,73.1804,73.3036,73.1804,73.205,7555.0
2016-03-08 13:30:00,89.1,89.19,89.04,89.19,3203.0,73.205,73.279,73.1557,73.279,3203.0
2016-03-08 13:35:00,89.18,89.51,89.18,89.51,4331.0,73.2707,73.5419,73.2707,73.5419,4331.0
2016-03-08 13:40:00,89.5,89.54,89.4,89.41,5214.0,73.5336,73.5665,73.4515,73.4597,5214.0
2016-03-08 13:45:00,89.38,89.38,89.15,89.15,17010.0,73.4351,73.4351,73.2461,73.2461,17010.0
2016-03-08 13:50:00,89.12,89.15,89.03,89.1,9232.0,73.2214,73.2461,73.1475,73.205,9232.0
2016-03-08 13:55:00,89.12,89.23,89.1,89.21,3906.0,73.2214,73.3118,73.205,73.2954,3906.0
2016-03-08 14:00:00,89.18,89.27,89.1,89.27,9150.0,73.2707,73.3447,73.205,73.3447,9150.0
2016-03-08 14:05:00,89.3,89.46,89.3,89.42,11711.0,73.3693,73.5008,73.3693,73.4679,11711.0
2016-03-08 14:10:00,89.42,89.55,89.41,89.51,5385.0,73.4679,73.5747,73.4597,73.5419,5385.0
2016-03-08 14:15:00,89.51,89.56,89.45,89.56,27200.0,73.5419,73.5829,73.4926,73.5829,27200.0
2016-03-08 14:20:00,89.56,89.68,89.51,89.52,8345.0,73.5829,73.6815,73.5419,73.5501,8345.0
2016-03-08 14:25:00,89.49,89.53,89.44,89.51,14245.0,73.5254,73.5583,73.4844,73.5419,14245.0
2016-03-08 14:30:00,89.48,89.58,89.43,89.58,11038.0,73.5172,73.5994,73.4761,73.5994,11038.0
2016-03-08 14:35:00,89.59,89.59,89.44,89.44,11270.0,73.6076,73.6076,73.4844,73.4844,11270.0
2016-03-08 14:40:00,89.43,89.53,89.32,89.5,18809.0,73.4761,73.5583,73.3858,73.5336,18809.0
2016-03-08 14:45:00,89.5,89.54,89.37,89.38,10017.0,73.5336,73.5665,73.4268,73.4351,10017.0
2016-03-08 14:50:00,89.39,89.41,89.31,89.39,21570.0,73.4433,73.4597,73.3775,73.4433,21570.0
2016-03-08 14:55:00,89.4,89.51,89.35,89.38,21441.0,73.4515,73.5419,73.4104,73.4351,21441.0
2016-03-08 15:00:00,89.39,89.43,89.32,89.32,18742.0,73.4433,73.4761,73.3858,73.3858,18742.0
2016-03-08 15:05:00,89.33,89.33,89.15,89.2,16949.0,73.394,73.394,73.2461,73.2872,16949.0
2016-03-08 15:10:00,89.2,89.38,89.17,89.27,23246.0,73.2872,73.4351,73.2625,73.3447,23246.0
2016-03-08 15:15:00,89.29,89.36,89.21,89.28,74685.0,73.3611,73.4186,73.2954,73.3529,74685.0
2016-03-08 15:20:00,89.26,89.36,89.15,89.17,43899.0,73.3365,73.4186,73.2461,73.2625,43899.0
2016-03-08 15:25:00,89.19,89.19,88.94,88.94,19975.0,73.279,73.279,73.0735,73.0735,19975.0
2016-03-08 15:30:00,88.94,89.08,88.92,89.04,39671.0,73.0735,73.1886,73.0571,73.1557,39671.0
2016-03-08 15:35:00,89.04,89.13,88.96,89.11,50194.0,73.1557,73.2297,73.09,73.2132,50194.0
2016-03-08 15:40:00,89.11,89.16,89.01,89.1,31076.0,73.2132,73.2543,73.1311,73.205,31076.0
2016-03-08 15:45:00,89.09,89.27,89.0,89.06,40370.0,73.1968,73.3447,73.1228,73.1721,40370.0
2016-03-08 15:50:00,89.06,89.06,88.83,88.88,32592.0,73.1721,73.1721,72.9832,73.0243,32592.0
2016-03-08 15:55:00,88.88,88.91,88.76,88.83,71537.0,73.0243,73.0489,72.9257,72.9832,71537.0
2016-03-09 09:30:00,89.6,89.6,89.23,89.49,7060.0,73.6158,73.6158,73.3118,73.5254,7060.0
2016-03-09 09:35:00,89.27,89.3,89.0,89.22,12717.0,73.3447,73.3693,73.1228,73.3036,12717.0
2016-03-09 09:40:00,89.27,89.46,89.23,89.35,15816.0,73.3447,73.5008,73.3118,73.4104,15816.0
2016-03-09 09:45:00,89.33,89.4,89.12,89.33,38196.0,73.394,73.4515,73.2214,73.394,38196.0
2016-03-09 09:50:00,89.28,89.28,88.99,89.02,13000.0,73.3529,73.3529,73.1146,73.1393,13000.0
2016-03-09 09:55:00,89.07,89.2,89.03,89.12,8525.0,73.1804,73.2872,73.1475,73.2214,8525.0
2016-03-09 10:00:00,89.07,89.13,88.89,88.94,11513.0,73.1804,73.2297,73.0325,73.0735,11513.0
2016-03-09 10:05:00,89.02,89.06,88.55,88.66,61900.0,73.1393,73.1721,72.7531,72.8435,61900.0
2016-03-09 10:10:00,88.66,88.7,88.48,88.52,14628.0,72.8435,72.8764,72.6956,72.7285,14628.0
2016-03-09 10:15:00,88.51,88.71,88.27,88.27,15922.0,72.7203,72.8846,72.5231,72.5231,15922.0
2016-03-09 10:20:00,88.29,88.4,88.04,88.1,11110.0,72.5395,72.6299,72.3341,72.3834,11110.0
2016-03-09 10:25:00,88.14,88.34,88.03,88.03,6562.0,72.4163,72.5806,72.3259,72.3259,6562.0
2016-03-09 10:30:00,88.09,88.43,88.06,88.22,17663.0,72.3752,72.6545,72.3505,72.482,17663.0
2016-03-09 10:35:00,88.21,88.51,88.2,88.38,12153.0,72.4738,72.7203,72.4656,72.6135,12153.0
2016-03-09 10:40:00,88.4,88.57,88.35,88.4,92285.0,72.6299,72.7696,72.5888,72.6299,92285.0
2016-03-09 10:45:00,88.39,88.55,88.38,88.48,16293.0,72.6217,72.7531,72.6135,72.6956,16293.0
2016-03-09 10:50:00,88.48,88.48,87.88,87.88,91044.0,72.6956,72.6956,72.2026,72.2026,91044.0
2016-03-09 10:55:00,87.89,88.06,87.77,88.06,16965.0,72.2109,72.3505,72.1123,72.3505,16965.0
2016-03-09 11:00:00,88.0,88.32,87.99,88.31,9400.0,72.3012,72.5642,72.293,72.5559,9400.0
2016-03-09 11:05:00,88.31,88.31,88.07,88.16,15358.0,72.5559,72.5559,72.3588,72.4327,15358.0
2016-03-09 11:10:00,88.16,88.34,88.12,88.12,6511.0,72.4327,72.5806,72.3998,72.3998,6511.0
2016-03-09 11:15:00,88.12,88.2,88.11,88.18,11200.0,72.3998,72.4656,72.3916,72.4491,11200.0
2016-03-09 11:20:00,88.21,88.26,88.11,88.26,10899.0,72.4738,72.5149,72.3916,72.5149,10899.0
2016-03-09 11:25:00,88.25,88.58,88.25,88.52,3884.0,72.5066,72.7778,72.5066,72.7285,3884.0
2016-03-09 11:30:00,88.57,88.64,88.41,88.41,11273.0,72.7696,72.8271,72.6381,72.6381,11273.0
2016-03-09 11:35:00,88.37,88.46,88.32,88.45,9301.0,72.6052,72.6792,72.5642,72.671,9301.0
2016-03-09 11:40:00,88.44,88.46,88.29,88.38,11890.0,72.6627,72.6792,72.5395,72.6135,11890.0
2016-03-09 11:45:00,88.38,88.61,88.38,88.61,12028.0,72.6135,72.8024,72.6135,72.8024,12028.0
2016-03-09 11:50:00,88.62,88.87,88.61,88.82,6210.0,72.8106,73.016,72.8024,72.975,6210.0
2016-03-09 11:55:00,88.85,88.91,88.72,88.91,7010.0,72.9996,73.0489,72.8928,73.0489,7010.0
2016-03-09 12:00:00,88.91,88.96,88.78,88.96,11859.0,73.0489,73.09,72.9421,73.09,11859.0
2016-03-09 12:05:00,88.9,88.92,88.84,88.87,6070.0,73.0407,73.0571,72.9914,73.016,6070.0
2016-03-09 12:10:00,88.91,89.02,88.91,88.95,5627.0,73.0489,73.1393,73.0489,73.0818,5627.0
2016-03-09 12:15:00,88.97,89.01,88.9,89.0,6270.0,73.0982,73.1311,73.0407,73.1228,6270.0
2016-03-09 12:20:00,88.99,89.07,88.95,89.06,6066.0,73.1146,73.1804,73.0818,73.1721,6066.0
2016-03-09 12:25:00,89.08,89.12,88.97,89.02,6731.0,73.1886,73.2214,73.0982,73.1393,6731.0
2016-03-09 12:30:00,89.02,89.12,88.97,88.97,5311.0,73.1393,73.2214,73.0982,73.0982,5311.0
2016-03-09 12:35:00,89.0,89.0,88.74,88.79,6656.0,73.1228,73.1228,72.9092,72.9503,6656.0
2016-03-09 12:40:00,88.78,88.83,88.68,88.7,6133.0,72.9421,72.9832,72.8599,72.8764,6133.0
2016-03-09 12:45:00,88.67,88.71,88.43,88.45,5908.0,72.8517,72.8846,72.6545,72.671,5908.0
2016-03-09 12:50:00,88.46,88.58,88.46,88.54,4680.0,72.6792,72.7778,72.6792,72.7449,4680.0
2016-03-09 12:55:00,88.48,88.5,88.31,88.35,4650.0,72.6956,72.712,72.5559,72.5888,4650.0
2016-03-09 13:00:00,88.32,88.5,88.32,88.44,9995.0,72.5642,72.712,72.5642,72.6627,9995.0
2016-03-09 13:05:00,88.44,88.52,88.39,88.5,13598.0,72.6627,72.7285,72.6217,72.712,13598.0
2016-03-09 13:10:00,88.52,88.67,88.51,88.67,3010.0,72.7285,72.8517,72.7203,72.8517,3010.0
2016-03-09 13:15:00,88.7,88.7,88.5,88.53,6950.0,72.8764,72.8764,72.712,72.7367,6950.0
2016-03-09 13:20:00,88.52,88.54,88.45,88.52,9875.0,72.7285,72.7449,72.671,72.7285,9875.0
2016-03-09 13:25:00,88.53,88.53,88.45,88.5,4681.0,72.7367,72.7367,72.671,72.712,4681.0
2016-03-09 13:30:00,88.47,88.56,88.46,88.46,16553.0,72.6874,72.7613,72.6792,72.6792,16553.0
2016-03-09 13:35:00,88.45,88.56,88.45,88.47,7168.0,72.671,72.7613,72.671,72.6874,7168.0
2016-03-09 13:40:00,88.43,88.44,88.37,88.37,5403.0,72.6545,72.6627,72.6052,72.6052,5403.0
2016-03-09 13:45:00,88.42,88.59,88.42,88.58,8584.0,72.6463,72.786,72.6463,72.7778,8584.0
2016-03-09 13:50:00,88.59,88.62,88.52,88.56,16191.0,72.786,72.8106,72.7285,72.7613,16191.0
2016-03-09 13:55:00,88.58,88.74,88.56,88.66,19341.0,72.7778,72.9092,72.7613,72.8435,19341.0
2016-03-09 14:00:00,88.67,88.74,88.64,88.74,3600.0,72.8517,72.9092,72.8271,72.9092,3600.0
2016-03-09 14:05:00,88.75,88.91,88.73,88.91,5093.0,72.9174,73.0489,72.901,73.0489,5093.0
2016-03-09 14:10:00,88.89,88.89,88.56,88.65,12181.0,73.0325,73.0325,72.7613,72.8353,12181.0
2016-03-09 14:15:00,88.63,88.81,88.63,88.78,5181.0,72.8189,72.9667,72.8189,72.9421,5181.0
2016-03-09 14:20:00,88.77,88.77,88.63,88.65,10359.0,72.9339,72.9339,72.8189,72.8353,10359.0
2016-03-09 14:25:00,88.64,88.9,88.64,88.88,20437.0,72.8271,73.0407,72.8271,73.0243,20437.0
2016-03-09 14:30:00,88.86,88.86,88.71,88.74,3811.0,73.0078,73.0078,72.8846,72.9092,3811.0
2016-03-09 14:35:00,88.74,88.8,88.72,88.76,13347.0,72.9092,72.9585,72.8928,72.9257,13347.0
2016-03-09 14:40:00,88.75,88.77,88.71,88.77,12044.0,72.9174,72.9339,72.8846,72.9339,12044.0
2016-03-09 14:45:00,88.8,88.84,88.8,88.83,4487.0,72.9585,72.9914,72.9585,72.9832,4487.0
2016-03-09 14:50:00,88.81,88.83,88.71,88.72,7005.0,72.9667,72.9832,72.8846,72.8928,7005.0
2016-03-09 14:55:00,88.73,88.75,88.69,88.73,9260.0,72.901,72.9174,72.8681,72.901,9260.0
2016-03-09 15:00:00,88.72,88.81,88.7,88.78,9549.0,72.8928,72.9667,72.8764,72.9421,9549.0
2016-03-09 15:05:00,88.8,88.84,88.65,88.66,20060.0,72.9585,72.9914,72.8353,72.8435,20060.0
2016-03-09 15:10:00,88.66,88.7,88.55,88.57,33018.0,72.8435,72.8764,72.7531,72.7696,33018.0
2016-03-09 15:15:00,88.55,88.62,88.52,88.54,11623.0,72.7531,72.8106,72.7285,72.7449,11623.0
2016-03-09 15:20:00,88.55,88.58,88.49,88.52,32791.0,72.7531,72.7778,72.7038,72.7285,32791.0
2016-03-09 15:25:00,88.52,88.56,88.49,88.52,10580.0,72.7285,72.7613,72.7038,72.7285,10580.0
2016-03-09 15:30:00,88.49,88.69,88.47,88.64,15482.0,72.7038,72.8681,72.6874,72.8271,15482.0
2016-03-09 15:35:00,88.62,88.67,88.54,88.59,16844.0,72.8106,72.8517,72.7449,72.786,16844.0
2016-03-09 15:40:00,88.56,88.67,88.49,88.61,14952.0,72.7613,72.8517,72.7038,72.8024,14952.0
2016-03-09 15:45:00,88.57,88.63,88.51,88.51,15672.0,72.7696,72.8189,72.7203,72.7203,15672.0
2016-03-09 15:50:00,88.51,88.54,88.47,88.5,21069.0,72.7203,72.7449,72.6874,72.712,21069.0
2016-03-09 15:55:00,88.51,88.65,88.46,88.65,46761.0,72.7203,72.8353,72.6792,72.8353,46761.0
2016-03-10 09:30:00,89.62,89.88,89.47,89.61,22321.0,73.6322,73.8459,73.509,73.624,22321.0
2016-03-10 09:35:00,89.73,89.73,88.95,89.34,28709.0,73.7226,73.7226,73.0818,73.4022,28709.0
2016-03-10 09:40:00,89.34,89.34,88.98,89.34,29650.0,73.4022,73.4022,73.1064,73.4022,29650.0
2016-03-10 09:45:00,89.43,89.43,88.96,89.31,5204.0,73.4761,73.4761,73.09,73.3775,5204.0
2016-03-10 09:50:00,89.36,89.38,89.11,89.38,8611.0,73.4186,73.4351,73.2132,73.4351,8611.0
2016-03-10 09:55:00,89.29,89.51,89.21,89.44,4790.0,73.3611,73.5419,73.2954,73.4844,4790.0
2016-03-10 10:00:00,89.45,89.65,89.31,89.55,14294.0,73.4926,73.6569,73.3775,73.5747,14294.0
2016-03-10 10:05:00,89.51,89.51,89.24,89.39,7495.0,73.5419,73.5419,73.32,73.4433,7495.0
2016-03-10 10:10:00,89.39,89.42,89.0,89.42,30555.0,73.4433,73.4679,73.1228,73.4679,30555.0
2016-03-10 10:15:00,89.43,89.43,89.14,89.14,24234.0,73.4761,73.4761,73.2379,73.2379,24234.0
2016-03-10 10:20:00,89.08,89.41,89.03,89.29,5468.0,73.1886,73.4597,73.1475,73.3611,5468.0
2016-03-10 10:25:00,89.18,89.35,89.13,89.14,8506.0,73.2707,73.4104,73.2297,73.2379,8506.0
2016-03-10 10:30:00,89.08,89.08,88.83,88.9,44706.0,73.1886,73.1886,72.9832,73.0407,44706.0
2016-03-10 10:35:00,88.88,88.91,88.59,88.82,11710.0,73.0243,73.0489,72.786,72.975,11710.0
2016-03-10 10:40:00,88.77,89.14,88.75,89.09,17108.0,72.9339,73.2379,72.9174,73.1968,17108.0
2016-03-10 10:45:00,89.1,89.26,89.07,89.08,26341.0,73.205,73.3365,73.1804,73.1886,26341.0
2016-03-10 10:50:00,89.03,89.32,89.03,89.26,5750.0,73.1475,73.3858,73.1475,73.3365,5750.0
2016-03-10 10:55:00,89.21,89.21,88.57,88.64,8200.0,73.2954,73.2954,72.7696,72.8271,8200.0
2016-03-10 11:00:00,88.66,88.68,88.28,88.36,11740.0,72.8435,72.8599,72.5313,72.597,11740.0
2016-03-10 11:05:00,88.44,88.59,88.32,88.56,7118.0,72.6627,72.786,72.5642,72.7613,7118.0
2016-03-10 11:10:00,88.59,88.69,88.38,88.46,14134.0,72.786,72.8681,72.6135,72.6792,14134.0
2016-03-10 11:15:00,88.46,88.52,88.32,88.32,10007.0,72.6792,72.7285,72.5642,72.5642,10007.0
2016-03-10 11:20:00,88.31,88.31,87.89,87.89,8831.0,72.5559,72.5559,72.2109,72.2109,8831.0
2016-03-10 11:25:00,87.86,87.89,87.64,87.89,19363.0,72.1862,72.2109,72.0055,72.2109,19363.0
2016-03-10 11:30:00,87.86,87.86,87.52,87.61,9235.0,72.1862,72.1862,71.9069,71.9808,9235.0
2016-03-10 11:35:00,87.58,87.94,87.56,87.88,5528.0,71.9562,72.2519,71.9397,72.2026,5528.0
2016-03-10 11:40:00,87.86,88.02,87.72,87.72,3837.0,72.1862,72.3177,72.0712,72.0712,3837.0
2016-03-10 11:45:00,87.7,88.06,87.69,88.06,11367.0,72.0548,72.3505,72.0465,72.3505,11367.0
2016-03-10 11:50:00,88.06,88.11,87.79,87.8,15911.0,72.3505,72.3916,72.1287,72.1369,15911.0
2016-03-10 11:55:00,87.88,88.03,87.83,87.9,7489.0,72.2026,72.3259,72.1616,72.2191,7489.0
2016-03-10 12:00:00,87.89,88.2,87.81,88.2,5584.0,72.2109,72.4656,72.1451,72.4656,5584.0
2016-03-10 12:05:00,88.04,88.05,87.76,87.85,19304.0,72.3341,72.3423,72.1041,72.178,19304.0
2016-03-10 12:10:00,87.85,87.88,87.67,87.73,10220.0,72.178,72.2026,72.0301,72.0794,10220.0
2016-03-10 12:15:00,87.67,87.72,87.63,87.69,2951.0,72.0301,72.0712,71.9972,72.0465,2951.0
2016-03-10 12:20:00,87.73,87.77,87.47,87.5,5700.0,72.0794,72.1123,71.8658,71.8904,5700.0
2016-03-10 12:25:00,87.46,87.63,87.45,87.5,6619.0,71.8576,71.9972,71.8494,71.8904,6619.0
2016-03-10 12:30:00,87.51,87.54,87.34,87.45,9205.0,71.8987,71.9233,71.759,71.8494,9205.0
2016-03-10 12:35:00,87.46,87.46,87.04,87.08,10704.0,71.8576,71.8576,71.5125,71.5454,10704.0
2016-03-10 12:40:00,87.05,87.09,86.91,86.93,6431.0,71.5207,71.5536,71.4057,71.4221,6431.0
2016-03-10 12:45:00,86.88,87.05,86.81,86.92,9432.0,71.381,71.5207,71.3235,71.4139,9432.0
2016-03-10 12:50:00,86.92,87.09,86.92,87.03,20474.0,71.4139,71.5536,71.4139,71.5043,20474.0
2016-03-10 12:55:00,86.95,87.28,86.92,87.23,12964.0,71.4386,71.7097,71.4139,71.6686,12964.0
2016-03-10 13:00:00,87.23,87.29,87.12,87.14,7962.0,71.6686,71.7179,71.5782,71.5947,7962.0
2016-03-10 13:05:00,87.21,87.3,87.09,87.14,4396.0,71.6522,71.7261,71.5536,71.5947,4396.0
2016-03-10 13:10:00,87.14,87.22,86.91,87.03,10297.0,71.5947,71.6604,71.4057,71.5043,10297.0
2016-03-10 13:15:00,87.05,87.33,87.05,87.33,11486.0,71.5207,71.7508,71.5207,71.7508,11486.0
2016-03-10 13:20:00,87.28,87.41,87.22,87.22,17082.0,71.7097,71.8165,71.6604,71.6604,17082.0
2016-03-10 13:25:00,87.17,87.55,87.17,87.47,19446.0,71.6193,71.9315,71.6193,71.8658,19446.0
2016-03-10 13:30:00,87.53,87.69,87.41,87.69,11921.0,71.9151,72.0465,71.8165,72.0465,11921.0
2016-03-10 13:35:00,87.7,87.72,87.6,87.63,1962.0,72.0548,72.0712,71.9726,71.9972,1962.0
2016-03-10 13:40:00,87.64,87.64,87.41,87.46,7376.0,72.0055,72.0055,71.8165,71.8576,7376.0
2016-03-10 13:45:00,87.4,87.5,87.38,87.5,3630.0,71.8083,71.8904,71.7918,71.8904,3630.0
2016-03-10 13:50:00,87.53,87.68,87.53,87.68,3803.0,71.9151,72.0383,71.9151,72.0383,3803.0
2016-03-10 13:55:00,87.7,87.73,87.49,87.53,4553.0,72.0548,72.0794,71.8822,71.9151,4553.0
2016-03-10 14:00:00,87.59,87.63,87.54,87.55,2537.0,71.9644,71.9972,71.9233,71.9315,2537.0
2016-03-10 14:05:00,87.58,87.6,87.3,87.33,3736.0,71.9562,71.9726,71.7261,71.7508,3736.0
2016-03-10 14:10:00,87.28,87.37,87.16,87.35,29074.0,71.7097,71.7836,71.6111,71.7672,29074.0
2016-03-10 14:15:00,87.34,87.5,87.29,87.48,7663.0,71.759,71.8904,71.7179,71.874,7663.0
2016-03-10 14:20:00,87.47,87.71,87.44,87.71,10154.0,71.8658,72.063,71.8411,72.063,10154.0
2016-03-10 14:25:00,87.75,87.94,87.71,87.88,11138.0,72.0958,72.2519,72.063,72.2026,11138.0
2016-03-10 14:30:00,87.92,88.02,87.83,87.88,11565.0,72.2355,72.3177,72.1616,72.2026,11565.0
2016-03-10 14:35:00,87.93,88.05,87.92,88.05,9103.0,72.2437,72.3423,72.2355,72.3423,9103.0
2016-03-10 14:40:00,88.06,88.2,88.04,88.2,6059.0,72.3505,72.4656,72.3341,72.4656,6059.0
2016-03-10 14:45:00,88.2,88.33,88.17,88.33,4389.0,72.4656,72.5724,72.4409,72.5724,4389.0
2016-03-10 14:50:00,88.33,88.49,88.22,88.22,9294.0,72.5724,72.7038,72.482,72.482,9294.0
2016-03-10 14:55:00,88.23,88.36,88.23,88.32,7470.0,72.4902,72.597,72.4902,72.5642,7470.0
2016-03-10 15:00:00,88.31,88.42,88.16,88.27,20582.0,72.5559,72.6463,72.4327,72.5231,20582.0
2016-03-10 15:05:00,88.28,88.3,88.08,88.14,4077.0,72.5313,72.5477,72.367,72.4163,4077.0
2016-03-10 15:10:00,88.2,88.32,88.1,88.32,3882.0,72.4656,72.5642,72.3834,72.5642,3882.0
2016-03-10 15:15:00,88.31,88.54,88.27,88.45,9525.0,72.5559,72.7449,72.5231,72.671,9525.0
2016-03-10 15:20:00,88.44,88.44,88.28,88.33,4852.0,72.6627,72.6627,72.5313,72.5724,4852.0
2016-03-10 15:25:00,88.37,88.71,88.33,88.65,10913.0,72.6052,72.8846,72.5724,72.8353,10913.0
2016-03-10 15:30:00,88.62,88.73,88.5,88.54,8407.0,72.8106,72.901,72.712,72.7449,8407.0
2016-03-10 15:35:00,88.56,88.56,88.32,88.32,13053.0,72.7613,72.7613,72.5642,72.5642,13053.0
2016-03-10 15:40:00,88.32,88.4,88.25,88.28,8567.0,72.5642,72.6299,72.5066,72.5313,8567.0
2016-03-10 15:45:00,88.29,88.36,88.23,88.23,11499.0,72.5395,72.597,72.4902,72.4902,11499.0
2016-03-10 15:50:00,88.24,88.39,88.24,88.36,13646.0,72.4984,72.6217,72.4984,72.597,13646.0
2016-03-10 15:55:00,88.38,88.45,88.23,88.45,49642.0,72.6135,72.671,72.4902,72.671,49642.0
2016-03-11 09:30:00,90.04,90.41,89.96,90.13,13135.0,73.9773,74.2813,73.9116,74.0513,13135.0
2016-03-11 09:35:00,90.26,90.46,90.13,90.4,15094.0,74.1581,74.3224,74.0513,74.2731,15094.0
2016-03-11 09:40:00,90.4,90.42,90.17,90.3,10011.0,74.2731,74.2895,74.0841,74.1909,10011.0
2016-03-11 09:45:00,90.36,90.4,90.19,90.25,6945.0,74.2402,74.2731,74.1006,74.1499,6945.0
2016-03-11 09:50:00,90.25,90.51,90.21,90.51,11334.0,74.1499,74.3635,74.117,74.3635,11334.0
2016-03-11 09:55:00,90.51,90.71,90.39,90.6,9330.0,74.3635,74.5278,74.2649,74.4374,9330.0
2016-03-11 10:00:00,90.61,90.84,90.57,90.75,14313.0,74.4456,74.6346,74.4128,74.5607,14313.0
2016-03-11 10:05:00,90.74,90.76,90.44,90.46,12494.0,74.5524,74.5689,74.306,74.3224,12494.0
2016-03-11 10:10:00,90.42,90.5,90.31,90.39,29896.0,74.2895,74.3553,74.1991,74.2649,29896.0
2016-03-11 10:15:00,90.39,90.52,90.3,90.47,16071.0,74.2649,74.3717,74.1909,74.3306,16071.0
2016-03-11 10:20:00,90.49,90.49,90.35,90.45,12601.0,74.347,74.347,74.232,74.3142,12601.0
2016-03-11 10:25:00,90.45,90.46,90.31,90.4,11682.0,74.3142,74.3224,74.1991,74.2731,11682.0
2016-03-11 10:30:00,90.4,91.06,90.4,91.0,29879.0,74.2731,74.8154,74.2731,74.7661,29879.0
2016-03-11 10:35:00,91.0,91.23,91.0,91.16,14036.0,74.7661,74.955,74.7661,74.8975,14036.0
2016-03-11 10:40:00,91.17,91.23,91.09,91.09,12257.0,74.9057,74.955,74.84,74.84,12257.0
2016-03-11 10:45:00,91.05,91.21,91.0,91.19,7549.0,74.8071,74.9386,74.7661,74.9222,7549.0
2016-03-11 10:50:00,91.22,91.24,91.03,91.08,7349.0,74.9468,74.9632,74.7907,74.8318,7349.0
2016-03-11 10:55:00,91.08,91.12,90.95,91.02,7067.0,74.8318,74.8646,74.725,74.7825,7067.0
2016-03-11 11:00:00,91.0,91.17,90.93,91.15,8907.0,74.7661,74.9057,74.7085,74.8893,8907.0
2016-03-11 11:05:00,91.17,91.45,91.09,91.45,5835.0,74.9057,75.1358,74.84,75.1358,5835.0
2016-03-11 11:10:00,91.45,91.54,91.41,91.47,8677.0,75.1358,75.2097,75.1029,75.1522,8677.0
2016-03-11 11:15:00,91.45,91.58,91.39,91.52,15130.0,75.1358,75.2426,75.0865,75.1933,15130.0
2016-03-11 11:20:00,91.53,91.53,91.25,91.28,8200.0,75.2015,75.2015,74.9715,74.9961,8200.0
2016-03-11 11:25:00,91.25,91.29,91.14,91.15,14989.0,74.9715,75.0043,74.8811,74.8893,14989.0
2016-03-11 11:30:00,91.18,91.21,91.1,91.2,10723.0,74.9139,74.9386,74.8482,74.9304,10723.0
2016-03-11 11:35:00,91.25,91.28,91.19,91.25,5040.0,74.9715,74.9961,74.9222,74.9715,5040.0
2016-03-11 11:40:00,91.27,91.27,91.12,91.15,5651.0,74.9879,74.9879,74.8646,74.8893,5651.0
2016-03-11 11:45:00,91.17,91.17,91.04,91.08,4890.0,74.9057,74.9057,74.7989,74.8318,4890.0
2016-03-11 11:50:00,91.09,91.2,91.09,91.2,5211.0,74.84,74.9304,74.84,74.9304,5211.0
2016-03-11 11:55:00,91.24,91.36,91.2,91.24,7711.0,74.9632,75.0618,74.9304,74.9632,7711.0
2016-03-11 12:00:00,91.21,91.22,91.04,91.09,8229.0,74.9386,74.9468,74.7989,74.84,8229.0
2016-03-11 12:05:00,91.08,91.11,91.01,91.05,4722.0,74.8318,74.8564,74.7743,74.8071,4722.0
2016-03-11 12:10:00,91.06,91.18,91.06,91.18,1944.0,74.8154,74.9139,74.8154,74.9139,1944.0
2016-03-11 12:15:00,91.17,91.23,91.15,91.22,5708.0,74.9057,74.955,74.8893,74.9468,5708.0
2016-03-11 12:20:00,91.27,91.33,91.24,91.33,6555.0,74.9879,75.0372,74.9632,75.0372,6555.0
2016-03-11 12:25:00,91.34,91.42,91.31,91.37,9670.0,75.0454,75.1111,75.0208,75.07,9670.0
2016-03-11 12:30:00,91.36,91.48,91.35,91.47,20067.0,75.0618,75.1604,75.0536,75.1522,20067.0
2016-03-11 12:35:00,91.49,91.49,91.4,91.45,13618.0,75.1686,75.1686,75.0947,75.1358,13618.0
2016-03-11 12:40:00,91.46,91.5,91.34,91.35,20589.0,75.144,75.1769,75.0454,75.0536,20589.0
2016-03-11 12:45:00,91.35,91.52,91.34,91.5,15146.0,75.0536,75.1933,75.0454,75.1769,15146.0
2016-03-11 12:50:00,91.46,91.55,91.44,91.51,6374.0,75.144,75.2179,75.1276,75.1851,6374.0
2016-03-11 12:55:00,91.48,91.53,91.43,91.5,10478.0,75.1604,75.2015,75.1193,75.1769,10478.0
2016-03-11 13:00:00,91.49,91.52,91.38,91.51,21668.0,75.1686,75.1933,75.0783,75.1851,21668.0
2016-03-11 13:05:00,91.48,91.51,91.26,91.42,5689.0,75.1604,75.1851,74.9797,75.1111,5689.0
2016-03-11 13:10:00,91.42,91.52,91.42,91.51,7710.0,75.1111,75.1933,75.1111,75.1851,7710.0
2016-03-11 13:15:00,91.48,91.64,91.46,91.64,5895.0,75.1604,75.2919,75.144,75.2919,5895.0
2016-03-11 13:20:00,91.65,91.65,91.47,91.49,5600.0,75.3001,75.3001,75.1522,75.1686,5600.0
2016-03-11 13:25:00,91.51,91.54,91.5,91.53,3031.0,75.1851,75.2097,75.1769,75.2015,3031.0
2016-03-11 13:30:00,91.54,91.61,91.51,91.59,6662.0,75.2097,75.2672,75.1851,75.2508,6662.0
2016-03-11 13:35:00,91.58,91.58,91.43,91.54,8258.0,75.2426,75.2426,75.1193,75.2097,8258.0
2016-03-11 13:40:00,91.49,91.49,91.45,91.47,4708.0,75.1686,75.1686,75.1358,75.1522,4708.0
2016-03-11 13:45:00,91.44,91.53,91.43,91.53,6872.0,75.1276,75.2015,75.1193,75.2015,6872.0
2016-03-11 13:50:00,91.55,91.64,91.54,91.64,4388.0,75.2179,75.2919,75.2097,75.2919,4388.0
2016-03-11 13:55:00,91.66,91.79,91.65,91.67,10241.0,75.3083,75.4151,75.3001,75.3165,10241.0
2016-03-11 14:00:00,91.68,91.74,91.66,91.74,6349.0,75.3247,75.374,75.3083,75.374,6349.0
2016-03-11 14:05:00,91.73,91.84,91.72,91.8,10984.0,75.3658,75.4562,75.3576,75.4233,10984.0
2016-03-11 14:10:00,91.83,91.87,91.72,91.79,9100.0,75.448,75.4809,75.3576,75.4151,9100.0
2016-03-11 14:15:00,91.8,91.8,91.68,91.71,6827.0,75.4233,75.4233,75.3247,75.3494,6827.0
2016-03-11 14:20:00,91.71,91.87,91.71,91.87,8151.0,75.3494,75.4809,75.3494,75.4809,8151.0
2016-03-11 14:25:00,91.88,91.95,91.79,91.85,11922.0,75.4891,75.5466,75.4151,75.4644,11922.0
2016-03-11 14:30:00,91.85,91.89,91.84,91.88,10562.0,75.4644,75.4973,75.4562,75.4891,10562.0
2016-03-11 14:35:00,91.88,91.88,91.79,91.81,10265.0,75.4891,75.4891,75.4151,75.4316,10265.0
2016-03-11 14:40:00,91.8,91.87,91.73,91.87,13713.0,75.4233,75.4809,75.3658,75.4809,13713.0
2016-03-11 14:45:00,91.86,92.03,91.86,92.0,17347.0,75.4726,75.6123,75.4726,75.5877,17347.0
2016-03-11 14:50:00,92.0,92.1,92.0,92.1,11432.0,75.5877,75.6698,75.5877,75.6698,11432.0
2016-03-11 14:55:00,92.09,92.09,92.0,92.05,22133.0,75.6616,75.6616,75.5877,75.6287,22133.0
2016-03-11 15:00:00,92.04,92.13,91.99,92.13,18820.0,75.6205,75.6945,75.5794,75.6945,18820.0
2016-03-11 15:05:00,92.12,92.28,92.08,92.28,14517.0,75.6863,75.8177,75.6534,75.8177,14517.0
2016-03-11 15:10:00,92.28,92.5,92.27,92.5,13623.0,75.8177,75.9985,75.8095,75.9985,13623.0
2016-03-11 15:15:00,92.47,92.51,92.25,92.26,30524.0,75.9738,76.0067,75.7931,75.8013,30524.0
2016-03-11 15:20:00,92.24,92.41,92.21,92.41,19441.0,75.7848,75.9245,75.7602,75.9245,19441.0
2016-03-11 15:25:00,92.39,92.49,92.35,92.42,21200.0,75.9081,75.9902,75.8752,75.9327,21200.0
2016-03-11 15:30:00,92.44,92.44,92.31,92.35,19043.0,75.9492,75.9492,75.8424,75.8752,19043.0
2016-03-11 15:35:00,92.35,92.36,92.21,92.31,21693.0,75.8752,75.8834,75.7602,75.8424,21693.0
2016-03-11 15:40:00,92.3,92.6,92.3,92.59,35808.0,75.8341,76.0806,75.8341,76.0724,35808.0
2016-03-11 15:45:00,92.62,92.64,92.48,92.56,40751.0,76.0971,76.1135,75.982,76.0478,40751.0
2016-03-11 15:50:00,92.55,92.58,92.49,92.5,31639.0,76.0395,76.0642,75.9902,75.9985,31639.0
2016-03-11 15:55:00,92.49,92.68,92.46,92.6,85585.0,75.9902,76.1464,75.9656,76.0806,85585.0
2016-03-14 09:30:00,91.94,92.44,91.62,92.14,14100.0,75.5384,75.9492,75.2755,75.7027,14100.0
2016-03-14 09:35:00,92.0,92.01,91.26,91.35,27595.0,75.5877,75.5959,74.9797,75.0536,27595.0
2016-03-14 09:40:00,91.33,91.57,91.31,91.4,16409.0,75.0372,75.2344,75.0208,75.0947,16409.0
2016-03-14 09:45:00,91.38,91.53,91.24,91.31,6558.0,75.0783,75.2015,74.9632,75.0208,6558.0
2016-03-14 09:50:00,91.26,91.26,90.92,90.95,24003.0,74.9797,74.9797,74.7003,74.725,24003.0
2016-03-14 09:55:00,90.9,91.0,90.79,90.79,71548.0,74.6839,74.7661,74.5935,74.5935,71548.0
2016-03-14 10:00:00,90.87,90.99,90.84,90.97,36542.0,74.6592,74.7578,74.6346,74.7414,36542.0
2016-03-14 10:05:00,90.97,90.98,90.73,90.84,46380.0,74.7414,74.7496,74.5442,74.6346,46380.0
2016-03-14 10:10:00,90.8,90.86,90.71,90.78,14855.0,74.6017,74.651,74.5278,74.5853,14855.0
2016-03-14 10:15:00,90.74,90.87,90.71,90.76,30015.0,74.5524,74.6592,74.5278,74.5689,30015.0
2016-03-14 10:20:00,90.78,90.96,90.71,90.89,45120.0,74.5853,74.7332,74.5278,74.6757,45120.0
2016-03-14 10:25:00,90.86,91.0,90.86,90.92,4603.0,74.651,74.7661,74.651,74.7003,4603.0
2016-03-14 10:30:00,90.95,91.13,90.85,91.06,17163.0,74.725,74.8729,74.6428,74.8154,17163.0
2016-03-14 10:35:00,91.08,91.15,91.0,91.01,5356.0,74.8318,74.8893,74.7661,74.7743,5356.0
2016-03-14 10:40:00,90.98,91.05,90.84,91.01,8205.0,74.7496,74.8071,74.6346,74.7743,8205.0
2016-03-14 10:45:00,91.01,91.11,90.99,91.01,11942.0,74.7743,74.8564,74.7578,74.7743,11942.0
2016-03-14 10:50:00,90.97,91.06,90.93,91.01,7282.0,74.7414,74.8154,74.7085,74.7743,7282.0
2016-03-14 10:55:00,90.99,91.06,90.91,90.95,6051.0,74.7578,74.8154,74.6921,74.725,6051.0
2016-03-14 11:00:00,90.9,91.1,90.9,91.0,11129.0,74.6839,74.8482,74.6839,74.7661,11129.0
2016-03-14 11:05:00,91.04,91.06,90.88,91.0,6303.0,74.7989,74.8154,74.6675,74.7661,6303.0
2016-03-14 11:10:00,91.02,91.07,90.85,90.85,22586.0,74.7825,74.8236,74.6428,74.6428,22586.0
2016-03-14 11:15:00,90.87,90.95,90.85,90.95,16422.0,74.6592,74.725,74.6428,74.725,16422.0
2016-03-14 11:20:00,90.96,91.1,90.94,90.98,8649.0,74.7332,74.8482,74.7168,74.7496,8649.0
2016-03-14 11:25:00,90.97,91.07,90.9,90.9,6394.0,74.7414,74.8236,74.6839,74.6839,6394.0
2016-03-14 11:30:00,90.9,90.93,90.88,90.9,4405.0,74.6839,74.7085,74.6675,74.6839,4405.0
2016-03-14 11:35:00,90.89,91.02,90.86,90.99,13122.0,74.6757,74.7825,74.651,74.7578,13122.0
2016-03-14 11:40:00,90.99,91.02,90.89,90.89,7561.0,74.7578,74.7825,74.6757,74.6757,7561.0
2016-03-14 11:45:00,90.85,90.85,90.69,90.74,4504.0,74.6428,74.6428,74.5114,74.5524,4504.0
2016-03-14 11:50:00,90.72,90.76,90.67,90.69,2200.0,74.536,74.5689,74.4949,74.5114,2200.0
2016-03-14 11:55:00,90.71,90.71,90.38,90.39,8265.0,74.5278,74.5278,74.2567,74.2649,8265.0
2016-03-14 12:00:00,90.44,90.44,90.22,90.24,5292.0,74.306,74.306,74.1252,74.1416,5292.0
2016-03-14 12:05:00,90.27,90.45,90.27,90.45,3140.0,74.1663,74.3142,74.1663,74.3142,3140.0
2016-03-14 12:10:00,90.46,90.52,90.42,90.43,4078.0,74.3224,74.3717,74.2895,74.2977,4078.0
2016-03-14 12:15:00,90.45,90.67,90.42,90.67,3612.0,74.3142,74.4949,74.2895,74.4949,3612.0
2016-03-14 12:20:00,90.64,90.68,90.6,90.61,4694.0,74.4703,74.5031,74.4374,74.4456,4694.0
2016-03-14 12:25:00,90.57,90.59,90.54,90.57,7061.0,74.4128,74.4292,74.3881,74.4128,7061.0
2016-03-14 12:30:00,90.56,90.64,90.56,90.62,5368.0,74.4045,74.4703,74.4045,74.4538,5368.0
2016-03-14 12:35:00,90.67,90.78,90.65,90.76,7737.0,74.4949,74.5853,74.4785,74.5689,7737.0
2016-03-14 12:40:00,90.72,90.84,90.72,90.76,2593.0,74.536,74.6346,74.536,74.5689,2593.0
2016-03-14 12:45:00,90.74,90.79,90.72,90.72,4461.0,74.5524,74.5935,74.536,74.536,4461.0
2016-03-14 12:50:00,90.72,90.8,90.71,90.78,4189.0,74.536,74.6017,74.5278,74.5853,4189.0
2016-03-14 12:55:00,90.81,90.84,90.78,90.84,1863.0,74.61,74.6346,74.5853,74.6346,1863.0
2016-03-14 13:00:00,90.84,91.0,90.83,90.99,5554.0,74.6346,74.7661,74.6264,74.7578,5554.0
2016-03-14 13:05:00,91.01,91.12,91.0,91.09,6218.0,74.7743,74.8646,74.7661,74.84,6218.0
2016-03-14 13:10:00,91.11,91.14,91.01,91.01,6973.0,74.8564,74.8811,74.7743,74.7743,6973.0
2016-03-14 13:15:00,90.98,91.19,90.96,91.19,9906.0,74.7496,74.9222,74.7332,74.9222,9906.0
2016-03-14 13:20:00,91.19,91.21,91.16,91.19,4830.0,74.9222,74.9386,74.8975,74.9222,4830.0
2016-03-14 13:25:00,91.19,91.25,91.16,91.18,22889.0,74.9222,74.9715,74.8975,74.9139,22889.0
2016-03-14 13:30:00,91.16,91.24,91.14,91.21,7987.0,74.8975,74.9632,74.8811,74.9386,7987.0
2016-03-14 13:35:00,91.23,91.23,91.15,91.22,6041.0,74.955,74.955,74.8893,74.9468,6041.0
2016-03-14 13:40:00,91.21,91.29,91.18,91.23,4932.0,74.9386,75.0043,74.9139,74.955,4932.0
2016-03-14 13:45:00,91.3,91.3,91.17,91.23,16650.0,75.0125,75.0125,74.9057,74.955,16650.0
2016-03-14 13:50:00,91.23,91.28,91.21,91.28,2945.0,74.955,74.9961,74.9386,74.9961,2945.0
2016-03-14 13:55:00,91.29,91.33,91.27,91.31,3772.0,75.0043,75.0372,74.9879,75.0208,3772.0
2016-03-14 14:00:00,91.29,91.29,91.25,91.27,6540.0,75.0043,75.0043,74.9715,74.9879,6540.0
2016-03-14 14:05:00,91.29,91.36,91.26,91.36,7885.0,75.0043,75.0618,74.9797,75.0618,7885.0
2016-03-14 14:10:00,91.36,91.51,91.36,91.51,5437.0,75.0618,75.1851,75.0618,75.1851,5437.0
2016-03-14 14:15:00,91.46,91.67,91.45,91.64,12268.0,75.144,75.3165,75.1358,75.2919,12268.0
2016-03-14 14:20:00,91.63,91.83,91.62,91.81,8302.0,75.2837,75.448,75.2755,75.4316,8302.0
2016-03-14 14:25:00,91.77,91.77,91.57,91.65,8217.0,75.3987,75.3987,75.2344,75.3001,8217.0
2016-03-14 14:30:00,91.64,91.86,91.64,91.84,14872.0,75.2919,75.4726,75.2919,75.4562,14872.0
2016-03-14 14:35:00,91.87,91.93,91.76,91.89,17332.0,75.4809,75.5301,75.3905,75.4973,17332.0
2016-03-14 14:40:00,91.94,92.13,91.9,92.07,12913.0,75.5384,75.6945,75.5055,75.6452,12913.0
2016-03-14 14:45:00,92.07,92.13,92.07,92.12,9987.0,75.6452,75.6945,75.6452,75.6863,9987.0
2016-03-14 14:50:00,92.13,92.15,91.95,91.95,11341.0,75.6945,75.7109,75.5466,75.5466,11341.0
2016-03-14 14:55:00,91.96,92.01,91.82,91.95,20023.0,75.5548,75.5959,75.4398,75.5466,20023.0
2016-03-14 15:00:00,91.96,91.98,91.86,91.95,10421.0,75.5548,75.5712,75.4726,75.5466,10421.0
2016-03-14 15:05:00,91.9,92.0,91.9,91.97,10267.0,75.5055,75.5877,75.5055,75.563,10267.0
2016-03-14 15:10:00,91.98,92.07,91.95,92.07,11656.0,75.5712,75.6452,75.5466,75.6452,11656.0
2016-03-14 15:15:00,92.08,92.12,91.9,91.95,20158.0,75.6534,75.6863,75.5055,75.5466,20158.0
2016-03-14 15:20:00,91.95,92.08,91.94,92.06,11237.0,75.5466,75.6534,75.5384,75.637,11237.0
2016-03-14 15:25:00,92.07,92.25,92.07,92.18,21264.0,75.6452,75.7931,75.6452,75.7355,21264.0
2016-03-14 15:30:00,92.15,92.18,91.97,91.98,18441.0,75.7109,75.7355,75.563,75.5712,18441.0
2016-03-14 15:35:00,91.98,92.12,91.95,92.12,19442.0,75.5712,75.6863,75.5466,75.6863,19442.0
2016-03-14 15:40:00,92.11,92.23,92.02,92.04,31403.0,75.678,75.7766,75.6041,75.6205,31403.0
2016-03-14 15:45:00,92.03,92.13,92.03,92.05,18519.0,75.6123,75.6945,75.6123,75.6287,18519.0
2016-03-14 15:50:00,92.04,92.06,91.95,91.95,26613.0,75.6205,75.637,75.5466,75.5466,26613.0
2016-03-14 15:55:00,91.95,92.04,91.8,91.81,73960.0,75.5466,75.6205,75.4233,75.4316,73960.0
2016-03-15 09:30:00,90.68,90.75,90.14,90.17,65399.0,74.5031,74.5607,74.0595,74.0841,65399.0
2016-03-15 09:35:00,90.22,90.22,89.45,89.45,6450.0,74.1252,74.1252,73.4926,73.4926,6450.0
2016-03-15 09:40:00,89.5,89.72,89.19,89.28,31529.0,73.5336,73.7144,73.279,73.3529,31529.0
2016-03-15 09:45:00,89.24,89.32,88.93,89.03,28521.0,73.32,73.3858,73.0653,73.1475,28521.0
2016-03-15 09:50:00,89.01,89.13,88.82,89.0,33671.0,73.1311,73.2297,72.975,73.1228,33671.0
2016-03-15 09:55:00,89.05,89.24,88.97,89.16,23848.0,73.1639,73.32,73.0982,73.2543,23848.0
2016-03-15 10:00:00,89.17,89.24,88.91,88.91,14727.0,73.2625,73.32,73.0489,73.0489,14727.0
2016-03-15 10:05:00,88.99,89.33,88.99,89.19,19004.0,73.1146,73.394,73.1146,73.279,19004.0
2016-03-15 10:10:00,89.16,89.5,89.16,89.48,10538.0,73.2543,73.5336,73.2543,73.5172,10538.0
2016-03-15 10:15:00,89.5,89.5,89.2,89.24,10240.0,73.5336,73.5336,73.2872,73.32,10240.0
2016-03-15 10:20:00,89.27,89.39,89.16,89.24,15093.0,73.3447,73.4433,73.2543,73.32,15093.0
2016-03-15 10:25:00,89.25,89.46,89.18,89.36,19192.0,73.3282,73.5008,73.2707,73.4186,19192.0
2016-03-15 10:30:00,89.45,89.5,89.35,89.35,11390.0,73.4926,73.5336,73.4104,73.4104,11390.0
2016-03-15 10:35:00,89.33,89.33,89.16,89.2,4648.0,73.394,73.394,73.2543,73.2872,4648.0
2016-03-15 10:40:00,89.2,89.38,89.2,89.36,16942.0,73.2872,73.4351,73.2872,73.4186,16942.0
2016-03-15 10:45:00,89.35,89.35,89.07,89.18,7586.0,73.4104,73.4104,73.1804,73.2707,7586.0
2016-03-15 10:50:00,89.17,89.26,89.0,89.03,14032.0,73.2625,73.3365,73.1228,73.1475,14032.0
2016-03-15 10:55:00,88.99,89.05,88.94,88.96,18030.0,73.1146,73.1639,73.0735,73.09,18030.0
2016-03-15 11:00:00,88.95,89.11,88.92,88.97,17831.0,73.0818,73.2132,73.0571,73.0982,17831.0
2016-03-15 11:05:00,89.0,89.35,88.94,89.28,10368.0,73.1228,73.4104,73.0735,73.3529,10368.0
2016-03-15 11:10:00,89.29,89.4,89.24,89.36,10103.0,73.3611,73.4515,73.32,73.4186,10103.0
2016-03-15 11:15:00,89.35,89.46,89.28,89.28,16463.0,73.4104,73.5008,73.3529,73.3529,16463.0
2016-03-15 11:20:00,89.28,89.52,89.27,89.44,9739.0,73.3529,73.5501,73.3447,73.4844,9739.0
2016-03-15 11:25:00,89.45,89.55,89.44,89.53,46289.0,73.4926,73.5747,73.4844,73.5583,46289.0
2016-03-15 11:30:00,89.55,89.56,89.43,89.52,21050.0,73.5747,73.5829,73.4761,73.5501,21050.0
2016-03-15 11:35:00,89.56,89.6,89.5,89.5,6782.0,73.5829,73.6158,73.5336,73.5336,6782.0
2016-03-15 11:40:00,89.5,89.6,89.47,89.58,13753.0,73.5336,73.6158,73.509,73.5994,13753.0
2016-03-15 11:45:00,89.55,89.7,89.54,89.58,8887.0,73.5747,73.698,73.5665,73.5994,8887.0
2016-03-15 11:50:00,89.55,89.62,89.5,89.55,16733.0,73.5747,73.6322,73.5336,73.5747,16733.0
2016-03-15 11:55:00,89.53,89.6,89.47,89.48,19100.0,73.5583,73.6158,73.509,73.5172,19100.0
2016-03-15 12:00:00,89.5,89.55,89.46,89.51,17870.0,73.5336,73.5747,73.5008,73.5419,17870.0
2016-03-15 12:05:00,89.51,89.54,89.43,89.52,19965.0,73.5419,73.5665,73.4761,73.5501,19965.0
2016-03-15 12:10:00,89.54,89.57,89.47,89.49,106530.0,73.5665,73.5912,73.509,73.5254,106530.0
2016-03-15 12:15:00,89.49,89.62,89.45,89.61,18400.0,73.5254,73.6322,73.4926,73.624,18400.0
2016-03-15 12:20:00,89.62,89.72,89.62,89.7,7368.0,73.6322,73.7144,73.6322,73.698,7368.0
2016-03-15 12:25:00,89.7,89.7,89.56,89.63,6951.0,73.698,73.698,73.5829,73.6405,6951.0
2016-03-15 12:30:00,89.62,89.69,89.54,89.55,12256.0,73.6322,73.6898,73.5665,73.5747,12256.0
2016-03-15 12:35:00,89.56,89.71,89.55,89.67,6606.0,73.5829,73.7062,73.5747,73.6733,6606.0
2016-03-15 12:40:00,89.65,89.71,89.63,89.7,9283.0,73.6569,73.7062,73.6405,73.698,9283.0
2016-03-15 12:45:00,89.73,89.74,89.67,89.74,10811.0,73.7226,73.7308,73.6733,73.7308,10811.0
2016-03-15 12:50:00,89.71,89.78,89.65,89.65,8550.0,73.7062,73.7637,73.6569,73.6569,8550.0
2016-03-15 12:55:00,89.65,89.68,89.62,89.65,5041.0,73.6569,73.6815,73.6322,73.6569,5041.0
2016-03-15 13:00:00,89.62,89.68,89.59,89.62,9302.0,73.6322,73.6815,73.6076,73.6322,9302.0
2016-03-15 13:05:00,89.63,89.7,89.63,89.67,4856.0,73.6405,73.698,73.6405,73.6733,4856.0
2016-03-15 13:10:00,89.68,89.76,89.65,89.73,8802.0,73.6815,73.7473,73.6569,73.7226,8802.0
2016-03-15 13:15:00,89.74,89.92,89.71,89.92,11847.0,73.7308,73.8787,73.7062,73.8787,11847.0
2016-03-15 13:20:00,89.92,90.12,89.92,90.05,12866.0,73.8787,74.043,73.8787,73.9855,12866.0
2016-03-15 13:25:00,90.08,90.13,90.05,90.13,15750.0,74.0102,74.0513,73.9855,74.0513,15750.0
2016-03-15 13:30:00,90.12,90.12,90.02,90.08,11743.0,74.043,74.043,73.9609,74.0102,11743.0
2016-03-15 13:35:00,90.07,90.09,89.96,90.02,5642.0,74.002,74.0184,73.9116,73.9609,5642.0
2016-03-15 13:40:00,90.02,90.02,89.93,89.95,7335.0,73.9609,73.9609,73.8869,73.9034,7335.0
2016-03-15 13:45:00,89.98,89.98,89.88,89.91,15311.0,73.928,73.928,73.8459,73.8705,15311.0
2016-03-15 13:50:00,89.9,89.95,89.8,89.95,10550.0,73.8623,73.9034,73.7801,73.9034,10550.0
2016-03-15 13:55:00,89.97,89.97,89.85,89.9,12577.0,73.9198,73.9198,73.8212,73.8623,12577.0
2016-03-15 14:00:00,89.9,89.92,89.66,89.66,10578.0,73.8623,73.8787,73.6651,73.6651,10578.0
2016-03-15 14:05:00,89.65,89.7,89.59,89.69,14281.0,73.6569,73.698,73.6076,73.6898,14281.0
2016-03-15 14:10:00,89.67,89.93,89.67,89.91,5250.0,73.6733,73.8869,73.6733,73.8705,5250.0
2016-03-15 14:15:00,89.94,90.04,89.94,90.04,4130.0,73.8952,73.9773,73.8952,73.9773,4130.0
2016-03-15 14:20:00,90.04,90.04,89.94,89.94,9896.0,73.9773,73.9773,73.8952,73.8952,9896.0
2016-03-15 14:25:00,89.96,89.98,89.88,89.92,7411.0,73.9116,73.928,73.8459,73.8787,7411.0
2016-03-15 14:30:00,89.91,89.98,89.82,89.96,8857.0,73.8705,73.928,73.7966,73.9116,8857.0
2016-03-15 14:35:00,89.97,90.01,89.91,89.91,11560.0,73.9198,73.9527,73.8705,73.8705,11560.0
2016-03-15 14:40:00,89.91,89.95,89.84,89.86,5686.0,73.8705,73.9034,73.813,73.8294,5686.0
2016-03-15 14:45:00,89.84,89.86,89.76,89.76,9123.0,73.813,73.8294,73.7473,73.7473,9123.0
2016-03-15 14:50:00,89.77,89.82,89.73,89.73,7816.0,73.7555,73.7966,73.7226,73.7226,7816.0
2016-03-15 14:55:00,89.75,89.8,89.69,89.77,7213.0,73.739,73.7801,73.6898,73.7555,7213.0
2016-03-15 15:00:00,89.79,89.95,89.78,89.89,7813.0,73.7719,73.9034,73.7637,73.8541,7813.0
2016-03-15 15:05:00,89.88,89.92,89.81,89.85,9824.0,73.8459,73.8787,73.7883,73.8212,9824.0
2016-03-15 15:10:00,89.84,89.97,89.8,89.94,13246.0,73.813,73.9198,73.7801,73.8952,13246.0
2016-03-15 15:15:00,89.96,90.05,89.94,90.05,15636.0,73.9116,73.9855,73.8952,73.9855,15636.0
2016-03-15 15:20:00,90.05,90.15,89.97,89.99,28529.0,73.9855,74.0677,73.9198,73.9362,28529.0
2016-03-15 15:25:00,90.0,90.1,89.94,90.03,23968.0,73.9445,74.0266,73.8952,73.9691,23968.0
2016-03-15 15:30:00,90.03,90.05,89.93,89.98,12823.0,73.9691,73.9855,73.8869,73.928,12823.0
2016-03-15 15:35:00,89.96,90.04,89.94,90.03,22610.0,73.9116,73.9773,73.8952,73.9691,22610.0
2016-03-15 15:40:00,90.02,90.09,90.0,90.0,32854.0,73.9609,74.0184,73.9445,73.9445,32854.0
2016-03-15 15:45:00,90.0,90.01,89.9,89.95,32825.0,73.9445,73.9527,73.8623,73.9034,32825.0
2016-03-15 15:50:00,89.96,90.0,89.95,89.99,28491.0,73.9116,73.9445,73.9034,73.9362,28491.0
2016-03-15 15:55:00,90.0,90.14,89.99,90.07,89254.0,73.9445,74.0595,73.9362,74.002,89254.0
2016-03-16 09:30:00,89.16,89.79,89.16,89.64,18368.0,73.2543,73.7719,73.2543,73.6487,18368.0
2016-03-16 09:35:00,89.59,90.2,89.59,90.08,4140.0,73.6076,74.1088,73.6076,74.0102,4140.0
2016-03-16 09:40:00,90.08,90.31,90.07,90.29,3409.0,74.0102,74.1991,74.002,74.1827,3409.0
2016-03-16 09:45:00,90.19,90.44,90.17,90.39,13328.0,74.1006,74.306,74.0841,74.2649,13328.0
2016-03-16 09:50:00,90.41,90.59,90.41,90.41,2485.0,74.2813,74.4292,74.2813,74.2813,2485.0
2016-03-16 09:55:00,90.34,90.35,90.24,90.29,3165.0,74.2238,74.232,74.1416,74.1827,3165.0
2016-03-16 10:00:00,90.29,90.37,90.24,90.24,4207.0,74.1827,74.2484,74.1416,74.1416,4207.0
2016-03-16 10:05:00,90.23,90.3,90.23,90.28,2922.0,74.1334,74.1909,74.1334,74.1745,2922.0
2016-03-16 10:10:00,90.35,90.59,90.35,90.59,5458.0,74.232,74.4292,74.232,74.4292,5458.0
2016-03-16 10:15:00,90.69,90.81,90.58,90.81,6544.0,74.5114,74.61,74.421,74.61,6544.0
2016-03-16 10:20:00,90.8,90.91,90.79,90.9,4625.0,74.6017,74.6921,74.5935,74.6839,4625.0
2016-03-16 10:25:00,90.91,90.93,90.78,90.81,3561.0,74.6921,74.7085,74.5853,74.61,3561.0
2016-03-16 10:30:00,90.81,90.96,90.59,90.59,20610.0,74.61,74.7332,74.4292,74.4292,20610.0
2016-03-16 10:35:00,90.6,90.97,90.58,90.97,8749.0,74.4374,74.7414,74.421,74.7414,8749.0
2016-03-16 10:40:00,90.96,91.05,90.94,91.02,7971.0,74.7332,74.8071,74.7168,74.7825,7971.0
2016-03-16 10:45:00,91.01,91.02,90.92,90.99,4338.0,74.7743,74.7825,74.7003,74.7578,4338.0
2016-03-16 10:50:00,90.96,90.99,90.92,90.99,2500.0,74.7332,74.7578,74.7003,74.7578,2500.0
2016-03-16 10:55:00,90.99,91.07,90.99,91.02,5355.0,74.7578,74.8236,74.7578,74.7825,5355.0
2016-03-16 11:00:00,91.01,91.15,90.99,91.14,8241.0,74.7743,74.8893,74.7578,74.8811,8241.0
2016-03-16 11:05:00,91.15,91.25,91.13,91.25,6383.0,74.8893,74.9715,74.8729,74.9715,6383.0
2016-03-16 11:10:00,91.22,91.34,91.22,91.23,11502.0,74.9468,75.0454,74.9468,74.955,11502.0
2016-03-16 11:15:00,91.21,91.27,91.16,91.19,8215.0,74.9386,74.9879,74.8975,74.9222,8215.0
2016-03-16 11:20:00,91.21,91.35,91.15,91.15,2743.0,74.9386,75.0536,74.8893,74.8893,2743.0
2016-03-16 11:25:00,91.14,91.19,90.94,90.97,8695.0,74.8811,74.9222,74.7168,74.7414,8695.0
2016-03-16 11:30:00,90.95,91.11,90.95,91.11,4421.0,74.725,74.8564,74.725,74.8564,4421.0
2016-03-16 11:35:00,91.13,91.14,91.03,91.11,16912.0,74.8729,74.8811,74.7907,74.8564,16912.0
2016-03-16 11:40:00,91.11,91.11,90.98,91.02,4988.0,74.8564,74.8564,74.7496,74.7825,4988.0
2016-03-16 11:45:00,91.05,91.1,90.97,90.97,4254.0,74.8071,74.8482,74.7414,74.7414,4254.0
2016-03-16 11:50:00,90.92,90.92,90.8,90.85,2600.0,74.7003,74.7003,74.6017,74.6428,2600.0
2016-03-16 11:55:00,90.89,90.89,90.84,90.85,1917.0,74.6757,74.6757,74.6346,74.6428,1917.0
2016-03-16 12:00:00,90.84,90.89,90.74,90.75,6418.0,74.6346,74.6757,74.5524,74.5607,6418.0
2016-03-16 12:05:00,90.76,90.91,90.75,90.84,8134.0,74.5689,74.6921,74.5607,74.6346,8134.0
2016-03-16 12:10:00,90.84,90.89,90.82,90.88,1633.0,74.6346,74.6757,74.6182,74.6675,1633.0
2016-03-16 12:15:00,90.88,90.9,90.77,90.82,8403.0,74.6675,74.6839,74.5771,74.6182,8403.0
2016-03-16 12:20:00,90.79,90.8,90.73,90.77,7934.0,74.5935,74.6017,74.5442,74.5771,7934.0
2016-03-16 12:25:00,90.79,90.79,90.73,90.75,5400.0,74.5935,74.5935,74.5442,74.5607,5400.0
2016-03-16 12:30:00,90.76,90.79,90.75,90.75,5267.0,74.5689,74.5935,74.5607,74.5607,5267.0
2016-03-16 12:35:00,90.76,90.76,90.72,90.75,9214.0,74.5689,74.5689,74.536,74.5607,9214.0
2016-03-16 12:40:00,90.75,90.78,90.72,90.72,20319.0,74.5607,74.5853,74.536,74.536,20319.0
2016-03-16 12:45:00,90.72,90.72,90.53,90.57,6460.0,74.536,74.536,74.3799,74.4128,6460.0
2016-03-16 12:50:00,90.57,90.6,90.52,90.59,2043.0,74.4128,74.4374,74.3717,74.4292,2043.0
2016-03-16 12:55:00,90.58,90.68,90.54,90.68,2305.0,74.421,74.5031,74.3881,74.5031,2305.0
2016-03-16 13:00:00,90.7,90.79,90.7,90.75,7919.0,74.5196,74.5935,74.5196,74.5607,7919.0
2016-03-16 13:05:00,90.7,90.77,90.67,90.73,2680.0,74.5196,74.5771,74.4949,74.5442,2680.0
2016-03-16 13:10:00,90.75,90.82,90.73,90.73,3966.0,74.5607,74.6182,74.5442,74.5442,3966.0
2016-03-16 13:15:00,90.74,90.75,90.61,90.68,7068.0,74.5524,74.5607,74.4456,74.5031,7068.0
2016-03-16 13:20:00,90.71,90.79,90.66,90.79,5784.0,74.5278,74.5935,74.4867,74.5935,5784.0
2016-03-16 13:25:00,90.77,90.78,90.72,90.77,2556.0,74.5771,74.5853,74.536,74.5771,2556.0
2016-03-16 13:30:00,90.77,90.82,90.76,90.78,7651.0,74.5771,74.6182,74.5689,74.5853,7651.0
2016-03-16 13:35:00,90.74,90.78,90.68,90.77,2865.0,74.5524,74.5853,74.5031,74.5771,2865.0
2016-03-16 13:40:00,90.83,90.94,90.81,90.81,5085.0,74.6264,74.7168,74.61,74.61,5085.0
2016-03-16 13:45:00,90.81,90.83,90.74,90.76,9976.0,74.61,74.6264,74.5524,74.5689,9976.0
2016-03-16 13:50:00,90.77,90.85,90.69,90.84,20334.0,74.5771,74.6428,74.5114,74.6346,20334.0
2016-03-16 13:55:00,90.82,90.86,90.79,90.84,11262.0,74.6182,74.651,74.5935,74.6346,11262.0
2016-03-16 14:00:00,90.86,91.2,90.81,90.84,30496.0,74.651,74.9304,74.61,74.6346,30496.0
2016-03-16 14:05:00,90.84,90.95,90.6,90.65,26521.0,74.6346,74.725,74.4374,74.4785,26521.0
2016-03-16 14:10:00,90.59,90.64,90.18,90.18,13074.0,74.4292,74.4703,74.0923,74.0923,13074.0
2016-03-16 14:15:00,90.18,90.41,90.17,90.27,14539.0,74.0923,74.2813,74.0841,74.1663,14539.0
2016-03-16 14:20:00,90.25,90.57,90.23,90.56,6916.0,74.1499,74.4128,74.1334,74.4045,6916.0
2016-03-16 14:25:00,90.55,90.91,90.53,90.91,14093.0,74.3963,74.6921,74.3799,74.6921,14093.0
2016-03-16 14:30:00,90.95,91.16,90.93,91.05,14581.0,74.725,74.8975,74.7085,74.8071,14581.0
2016-03-16 14:35:00,91.06,91.15,90.89,91.11,8160.0,74.8154,74.8893,74.6757,74.8564,8160.0
2016-03-16 14:40:00,91.11,91.59,91.11,91.52,8989.0,74.8564,75.2508,74.8564,75.1933,8989.0
2016-03-16 14:45:00,91.57,91.71,91.55,91.71,8476.0,75.2344,75.3494,75.2179,75.3494,8476.0
2016-03-16 14:50:00,91.71,91.71,91.55,91.63,11225.0,75.3494,75.3494,75.2179,75.2837,11225.0
2016-03-16 14:55:00,91.6,91.61,90.86,90.87,20144.0,75.259,75.2672,74.651,74.6592,20144.0
2016-03-16 15:00:00,90.86,91.06,90.85,91.05,34682.0,74.651,74.8154,74.6428,74.8071,34682.0
2016-03-16 15:05:00,91.03,91.18,90.95,91.13,14299.0,74.7907,74.9139,74.725,74.8729,14299.0
2016-03-16 15:10:00,91.17,91.33,91.1,91.28,24099.0,74.9057,75.0372,74.8482,74.9961,24099.0
2016-03-16 15:15:00,91.24,91.42,91.22,91.32,17233.0,74.9632,75.1111,74.9468,75.029,17233.0
2016-03-16 15:20:00,91.34,91.34,91.07,91.07,24818.0,75.0454,75.0454,74.8236,74.8236,24818.0
2016-03-16 15:25:00,91.08,91.44,91.07,91.4,22752.0,74.8318,75.1276,74.8236,75.0947,22752.0
2016-03-16 15:30:00,91.4,91.5,91.33,91.47,23937.0,75.0947,75.1769,75.0372,75.1522,23937.0
2016-03-16 15:35:00,91.48,91.66,91.39,91.64,27596.0,75.1604,75.3083,75.0865,75.2919,27596.0
2016-03-16 15:40:00,91.67,91.7,91.47,91.47,27326.0,75.3165,75.3412,75.1522,75.1522,27326.0
2016-03-16 15:45:00,91.47,91.52,91.39,91.52,28898.0,75.1522,75.1933,75.0865,75.1933,28898.0
2016-03-16 15:50:00,91.52,91.55,91.47,91.48,32344.0,75.1933,75.2179,75.1522,75.1604,32344.0
2016-03-16 15:55:00,91.49,91.53,91.42,91.48,87238.0,75.1686,75.2015,75.1111,75.1604,87238.0
2016-03-17 09:30:00,91.04,91.69,91.04,91.69,10674.0,74.7989,75.333,74.7989,75.333,10674.0
2016-03-17 09:35:00,91.69,91.69,91.14,91.21,8872.0,75.333,75.333,74.8811,74.9386,8872.0
2016-03-17 09:40:00,91.22,91.28,91.08,91.28,2000.0,74.9468,74.9961,74.8318,74.9961,2000.0
2016-03-17 09:45:00,91.28,91.5,91.28,91.5,2836.0,74.9961,75.1769,74.9961,75.1769,2836.0
2016-03-17 09:50:00,91.54,91.7,91.52,91.7,792.0,75.2097,75.3412,75.1933,75.3412,792.0
2016-03-17 09:55:00,91.75,91.88,91.64,91.88,3632.0,75.3823,75.4891,75.2919,75.4891,3632.0
2016-03-17 10:00:00,91.85,91.97,91.59,91.87,7836.0,75.4644,75.563,75.2508,75.4809,7836.0
2016-03-17 10:05:00,91.86,92.1,91.86,91.98,14428.0,75.4726,75.6698,75.4726,75.5712,14428.0
2016-03-17 10:10:00,91.98,92.25,91.93,92.23,15832.0,75.5712,75.7931,75.5301,75.7766,15832.0
2016-03-17 10:15:00,92.25,92.25,92.04,92.12,12224.0,75.7931,75.7931,75.6205,75.6863,12224.0
2016-03-17 10:20:00,92.25,92.39,92.25,92.29,7121.0,75.7931,75.9081,75.7931,75.8259,7121.0
2016-03-17 10:25:00,92.27,92.56,92.23,92.49,8252.0,75.8095,76.0478,75.7766,75.9902,8252.0
2016-03-17 10:30:00,92.51,92.65,92.42,92.48,7438.0,76.0067,76.1217,75.9327,75.982,7438.0
2016-03-17 10:35:00,92.53,92.73,92.44,92.73,6013.0,76.0231,76.1874,75.9492,76.1874,6013.0
2016-03-17 10:40:00,92.73,92.89,92.72,92.81,7434.0,76.1874,76.3189,76.1792,76.2532,7434.0
2016-03-17 10:45:00,92.85,92.97,92.7,92.74,13983.0,76.286,76.3846,76.1628,76.1956,13983.0
2016-03-17 10:50:00,92.75,92.9,92.7,92.9,8209.0,76.2039,76.3271,76.1628,76.3271,8209.0
2016-03-17 10:55:00,92.86,93.09,92.79,93.02,9871.0,76.2942,76.4832,76.2367,76.4257,9871.0
2016-03-17 11:00:00,93.0,93.04,92.56,92.61,11199.0,76.4093,76.4421,76.0478,76.0888,11199.0
2016-03-17 11:05:00,92.59,92.59,92.42,92.56,6981.0,76.0724,76.0724,75.9327,76.0478,6981.0
2016-03-17 11:10:00,92.54,92.88,92.54,92.87,4964.0,76.0313,76.3107,76.0313,76.3025,4964.0
2016-03-17 11:15:00,92.95,93.09,92.87,92.95,20709.0,76.3682,76.4832,76.3025,76.3682,20709.0
2016-03-17 11:20:00,92.95,93.24,92.89,93.22,11393.0,76.3682,76.6065,76.3189,76.59,11393.0
2016-03-17 11:25:00,93.26,93.33,93.08,93.08,10035.0,76.6229,76.6804,76.475,76.475,10035.0
2016-03-17 11:30:00,93.12,93.19,93.07,93.19,7036.0,76.5079,76.5654,76.4668,76.5654,7036.0
2016-03-17 11:35:00,93.21,93.21,93.12,93.14,5032.0,76.5818,76.5818,76.5079,76.5243,5032.0
2016-03-17 11:40:00,93.1,93.1,92.97,92.97,5436.0,76.4914,76.4914,76.3846,76.3846,5436.0
2016-03-17 11:45:00,92.94,93.1,92.94,93.06,5138.0,76.36,76.4914,76.36,76.4586,5138.0
2016-03-17 11:50:00,93.02,93.11,92.93,93.08,9084.0,76.4257,76.4996,76.3518,76.475,9084.0
2016-03-17 11:55:00,93.07,93.12,92.87,93.11,9795.0,76.4668,76.5079,76.3025,76.4996,9795.0
2016-03-17 12:00:00,93.12,93.12,92.75,92.86,6500.0,76.5079,76.5079,76.2039,76.2942,6500.0
2016-03-17 12:05:00,92.81,92.86,92.71,92.81,9313.0,76.2532,76.2942,76.171,76.2532,9313.0
2016-03-17 12:10:00,92.8,92.96,92.8,92.96,5520.0,76.2449,76.3764,76.2449,76.3764,5520.0
2016-03-17 12:15:00,92.94,92.98,92.88,92.93,5533.0,76.36,76.3928,76.3107,76.3518,5533.0
2016-03-17 12:20:00,92.96,93.14,92.96,93.14,4458.0,76.3764,76.5243,76.3764,76.5243,4458.0
2016-03-17 12:25:00,93.12,93.19,93.07,93.19,6781.0,76.5079,76.5654,76.4668,76.5654,6781.0
2016-03-17 12:30:00,93.24,93.4,93.16,93.34,7550.0,76.6065,76.7379,76.5407,76.6886,7550.0
2016-03-17 12:35:00,93.36,93.38,93.1,93.11,6244.0,76.705,76.7215,76.4914,76.4996,6244.0
2016-03-17 12:40:00,93.09,93.16,93.05,93.08,9949.0,76.4832,76.5407,76.4503,76.475,9949.0
2016-03-17 12:45:00,93.1,93.13,93.02,93.08,27844.0,76.4914,76.5161,76.4257,76.475,27844.0
2016-03-17 12:50:00,93.09,93.16,93.05,93.16,6280.0,76.4832,76.5407,76.4503,76.5407,6280.0
2016-03-17 12:55:00,93.17,93.18,93.11,93.16,5040.0,76.5489,76.5572,76.4996,76.5407,5040.0
2016-03-17 13:00:00,93.15,93.25,93.15,93.2,6903.0,76.5325,76.6147,76.5325,76.5736,6903.0
2016-03-17 13:05:00,93.2,93.22,93.06,93.07,7800.0,76.5736,76.59,76.4586,76.4668,7800.0
2016-03-17 13:10:00,93.07,93.08,92.96,92.97,6257.0,76.4668,76.475,76.3764,76.3846,6257.0
2016-03-17 13:15:00,92.99,93.0,92.82,92.89,5772.0,76.401,76.4093,76.2614,76.3189,5772.0
2016-03-17 13:20:00,92.88,93.04,92.88,92.99,30732.0,76.3107,76.4421,76.3107,76.401,30732.0
2016-03-17 13:25:00,92.99,93.14,92.99,93.13,27193.0,76.401,76.5243,76.401,76.5161,27193.0
2016-03-17 13:30:00,93.11,93.17,93.08,93.13,15495.0,76.4996,76.5489,76.475,76.5161,15495.0
2016-03-17 13:35:00,93.12,93.18,93.11,93.15,26151.0,76.5079,76.5572,76.4996,76.5325,26151.0
2016-03-17 13:40:00,93.19,93.37,93.19,93.37,4018.0,76.5654,76.7133,76.5654,76.7133,4018.0
2016-03-17 13:45:00,93.35,93.65,93.35,93.63,19328.0,76.6968,76.9433,76.6968,76.9269,19328.0
2016-03-17 13:50:00,93.67,93.78,93.63,93.74,7600.0,76.9597,77.0501,76.9269,77.0173,7600.0
2016-03-17 13:55:00,93.72,93.85,93.68,93.84,6422.0,77.0008,77.1076,76.968,77.0994,6422.0
2016-03-17 14:00:00,93.8,93.86,93.74,93.82,11131.0,77.0665,77.1158,77.0173,77.083,11131.0
2016-03-17 14:05:00,93.83,93.97,93.82,93.87,11460.0,77.0912,77.2062,77.083,77.1241,11460.0
2016-03-17 14:10:00,93.91,94.06,93.89,94.06,7649.0,77.1569,77.2802,77.1405,77.2802,7649.0
2016-03-17 14:15:00,94.08,94.12,93.94,93.95,13517.0,77.2966,77.3295,77.1816,77.1898,13517.0
2016-03-17 14:20:00,94.0,94.0,93.8,93.85,12914.0,77.2309,77.2309,77.0665,77.1076,12914.0
2016-03-17 14:25:00,93.85,93.85,93.7,93.7,6600.0,77.1076,77.1076,76.9844,76.9844,6600.0
2016-03-17 14:30:00,93.65,93.73,93.6,93.6,5614.0,76.9433,77.009,76.9022,76.9022,5614.0
2016-03-17 14:35:00,93.65,93.69,93.48,93.48,12759.0,76.9433,76.9762,76.8036,76.8036,12759.0
2016-03-17 14:40:00,93.45,93.59,93.41,93.59,22043.0,76.779,76.894,76.7461,76.894,22043.0
2016-03-17 14:45:00,93.61,93.7,93.55,93.69,15491.0,76.9104,76.9844,76.8611,76.9762,15491.0
2016-03-17 14:50:00,93.67,93.76,93.67,93.7,13503.0,76.9597,77.0337,76.9597,76.9844,13503.0
2016-03-17 14:55:00,93.7,93.74,93.5,93.52,10260.0,76.9844,77.0173,76.8201,76.8365,10260.0
2016-03-17 15:00:00,93.52,93.69,93.52,93.69,23521.0,76.8365,76.9762,76.8365,76.9762,23521.0
2016-03-17 15:05:00,93.66,93.68,93.55,93.57,9789.0,76.9515,76.968,76.8611,76.8776,9789.0
2016-03-17 15:10:00,93.57,93.73,93.56,93.65,18817.0,76.8776,77.009,76.8694,76.9433,18817.0
2016-03-17 15:15:00,93.65,93.68,93.53,93.55,14836.0,76.9433,76.968,76.8447,76.8611,14836.0
2016-03-17 15:20:00,93.52,93.72,93.52,93.65,15098.0,76.8365,77.0008,76.8365,76.9433,15098.0
2016-03-17 15:25:00,93.64,93.8,93.64,93.79,27593.0,76.9351,77.0665,76.9351,77.0583,27593.0
2016-03-17 15:30:00,93.82,93.87,93.74,93.75,18309.0,77.083,77.1241,77.0173,77.0255,18309.0
2016-03-17 15:35:00,93.73,93.78,93.65,93.73,20423.0,77.009,77.0501,76.9433,77.009,20423.0
2016-03-17 15:40:00,93.74,93.76,93.55,93.7,16779.0,77.0173,77.0337,76.8611,76.9844,16779.0
2016-03-17 15:45:00,93.7,93.7,93.46,93.54,22378.0,76.9844,76.9844,76.7872,76.8529,22378.0
2016-03-17 15:50:00,93.54,93.56,93.38,93.39,28206.0,76.8529,76.8694,76.7215,76.7297,28206.0
2016-03-17 15:55:00,93.37,93.44,93.27,93.37,51558.0,76.7133,76.7708,76.6311,76.7133,51558.0
2016-03-18 09:30:00,93.91,93.98,93.62,93.95,150793.0,77.1569,77.2144,76.9187,77.1898,150793.0
2016-03-18 09:35:00,93.93,94.58,93.92,94.42,10030.0,77.1734,77.7074,77.1651,77.5759,10030.0
2016-03-18 09:40:00,94.43,94.64,93.88,94.05,61516.0,77.5842,77.7567,77.1323,77.272,61516.0
2016-03-18 09:45:00,94.04,94.55,93.99,94.33,10353.0,77.2637,77.6828,77.2227,77.502,10353.0
2016-03-18 09:50:00,94.32,94.77,94.27,94.71,11019.0,77.4938,77.8635,77.4527,77.8142,11019.0
2016-03-18 09:55:00,94.73,94.91,94.7,94.83,12598.0,77.8306,77.9785,77.806,77.9128,12598.0
2016-03-18 10:00:00,94.8,94.95,94.8,94.86,11201.0,77.8882,78.0114,77.8882,77.9375,11201.0
2016-03-18 10:05:00,94.9,94.96,94.57,94.85,10822.0,77.9703,78.0196,77.6992,77.9292,10822.0
2016-03-18 10:10:00,94.87,95.23,94.86,95.2,36449.0,77.9457,78.2414,77.9375,78.2168,36449.0
2016-03-18 10:15:00,95.2,95.24,94.85,94.85,20715.0,78.2168,78.2497,77.9292,77.9292,20715.0
2016-03-18 10:20:00,94.86,94.98,94.85,94.98,7757.0,77.9375,78.036,77.9292,78.036,7757.0
2016-03-18 10:25:00,94.91,94.91,94.54,94.6,5600.0,77.9785,77.9785,77.6745,77.7238,5600.0
2016-03-18 10:30:00,94.64,94.85,94.63,94.69,21408.0,77.7567,77.9292,77.7485,77.7978,21408.0
2016-03-18 10:35:00,94.68,94.68,94.15,94.15,12919.0,77.7896,77.7896,77.3541,77.3541,12919.0
2016-03-18 10:40:00,94.16,94.28,94.1,94.23,7173.0,77.3623,77.4609,77.313,77.4198,7173.0
2016-03-18 10:45:00,94.19,94.29,94.08,94.08,8616.0,77.387,77.4691,77.2966,77.2966,8616.0
2016-03-18 10:50:00,94.05,94.14,94.0,94.1,6300.0,77.272,77.3459,77.2309,77.313,6300.0
2016-03-18 10:55:00,94.11,94.15,94.08,94.14,12641.0,77.3212,77.3541,77.2966,77.3459,12641.0
2016-03-18 11:00:00,94.15,94.24,94.11,94.24,8025.0,77.3541,77.4281,77.3212,77.4281,8025.0
2016-03-18 11:05:00,94.18,94.36,94.18,94.29,14759.0,77.3788,77.5266,77.3788,77.4691,14759.0
2016-03-18 11:10:00,94.32,94.4,94.27,94.32,12701.0,77.4938,77.5595,77.4527,77.4938,12701.0
2016-03-18 11:15:00,94.35,94.35,94.16,94.24,7922.0,77.5184,77.5184,77.3623,77.4281,7922.0
2016-03-18 11:20:00,94.22,94.34,94.2,94.22,8146.0,77.4116,77.5102,77.3952,77.4116,8146.0
2016-03-18 11:25:00,94.22,94.26,93.84,93.84,19157.0,77.4116,77.4445,77.0994,77.0994,19157.0
2016-03-18 11:30:00,93.83,93.83,93.72,93.72,7378.0,77.0912,77.0912,77.0008,77.0008,7378.0
2016-03-18 11:35:00,93.69,93.74,93.63,93.67,11990.0,76.9762,77.0173,76.9269,76.9597,11990.0
2016-03-18 11:40:00,93.64,93.76,93.42,93.44,13451.0,76.9351,77.0337,76.7543,76.7708,13451.0
2016-03-18 11:45:00,93.44,93.45,93.28,93.29,11956.0,76.7708,76.779,76.6393,76.6475,11956.0
2016-03-18 11:50:00,93.34,93.52,93.24,93.32,13830.0,76.6886,76.8365,76.6065,76.6722,13830.0
2016-03-18 11:55:00,93.3,93.53,93.27,93.52,13193.0,76.6557,76.8447,76.6311,76.8365,13193.0
2016-03-18 12:00:00,93.54,93.59,93.52,93.59,4805.0,76.8529,76.894,76.8365,76.894,4805.0
2016-03-18 12:05:00,93.59,93.66,93.53,93.59,10089.0,76.894,76.9515,76.8447,76.894,10089.0
2016-03-18 12:10:00,93.61,93.82,93.61,93.8,6800.0,76.9104,77.083,76.9104,77.0665,6800.0
2016-03-18 12:15:00,93.79,93.83,93.71,93.8,6110.0,77.0583,77.0912,76.9926,77.0665,6110.0
2016-03-18 12:20:00,93.83,93.98,93.8,93.98,4850.0,77.0912,77.2144,77.0665,77.2144,4850.0
2016-03-18 12:25:00,93.96,93.97,93.83,93.84,9488.0,77.198,77.2062,77.0912,77.0994,9488.0
2016-03-18 12:30:00,93.84,93.91,93.66,93.67,15842.0,77.0994,77.1569,76.9515,76.9597,15842.0
2016-03-18 12:35:00,93.69,93.79,93.64,93.79,5214.0,76.9762,77.0583,76.9351,77.0583,5214.0
2016-03-18 12:40:00,93.73,93.8,93.67,93.73,10325.0,77.009,77.0665,76.9597,77.009,10325.0
2016-03-18 12:45:00,93.73,93.78,93.72,93.75,5752.0,77.009,77.0501,77.0008,77.0255,5752.0
2016-03-18 12:50:00,93.71,93.81,93.7,93.78,6436.0,76.9926,77.0748,76.9844,77.0501,6436.0
2016-03-18 12:55:00,93.79,93.84,93.73,93.74,3502.0,77.0583,77.0994,77.009,77.0173,3502.0
2016-03-18 13:00:00,93.73,93.78,93.47,93.5,7723.0,77.009,77.0501,76.7954,76.8201,7723.0
2016-03-18 13:05:00,93.49,93.58,93.43,93.44,9084.0,76.8119,76.8858,76.7626,76.7708,9084.0
2016-03-18 13:10:00,93.45,93.53,93.39,93.41,6240.0,76.779,76.8447,76.7297,76.7461,6240.0
2016-03-18 13:15:00,93.39,93.46,93.35,93.37,5813.0,76.7297,76.7872,76.6968,76.7133,5813.0
2016-03-18 13:20:00,93.4,93.57,93.4,93.57,9272.0,76.7379,76.8776,76.7379,76.8776,9272.0
2016-03-18 13:25:00,93.55,93.56,93.48,93.52,7302.0,76.8611,76.8694,76.8036,76.8365,7302.0
2016-03-18 13:30:00,93.49,93.51,93.34,93.34,8490.0,76.8119,76.8283,76.6886,76.6886,8490.0
2016-03-18 13:35:00,93.35,93.4,93.33,93.39,6552.0,76.6968,76.7379,76.6804,76.7297,6552.0
2016-03-18 13:40:00,93.38,93.48,93.34,93.48,7610.0,76.7215,76.8036,76.6886,76.8036,7610.0
2016-03-18 13:45:00,93.58,93.62,93.54,93.59,6148.0,76.8858,76.9187,76.8529,76.894,6148.0
2016-03-18 13:50:00,93.59,93.7,93.59,93.69,26848.0,76.894,76.9844,76.894,76.9762,26848.0
2016-03-18 13:55:00,93.7,93.76,93.65,93.76,21107.0,76.9844,77.0337,76.9433,77.0337,21107.0
2016-03-18 14:00:00,93.77,93.79,93.66,93.67,11587.0,77.0419,77.0583,76.9515,76.9597,11587.0
2016-03-18 14:05:00,93.67,93.73,93.6,93.6,51664.0,76.9597,77.009,76.9022,76.9022,51664.0
2016-03-18 14:10:00,93.59,93.67,93.59,93.62,12405.0,76.894,76.9597,76.894,76.9187,12405.0
2016-03-18 14:15:00,93.61,93.62,93.46,93.6,7812.0,76.9104,76.9187,76.7872,76.9022,7812.0
2016-03-18 14:20:00,93.58,93.64,93.5,93.6,7996.0,76.8858,76.9351,76.8201,76.9022,7996.0
2016-03-18 14:25:00,93.6,93.63,93.56,93.59,9431.0,76.9022,76.9269,76.8694,76.894,9431.0
2016-03-18 14:30:00,93.59,93.69,93.55,93.65,35929.0,76.894,76.9762,76.8611,76.9433,35929.0
2016-03-18 14:35:00,93.65,93.66,93.56,93.65,11820.0,76.9433,76.9515,76.8694,76.9433,11820.0
2016-03-18 14:40:00,93.64,93.65,93.53,93.53,30543.0,76.9351,76.9433,76.8447,76.8447,30543.0
2016-03-18 14:45:00,93.53,93.54,93.37,93.5,19081.0,76.8447,76.8529,76.7133,76.8201,19081.0
2016-03-18 14:50:00,93.5,93.57,93.44,93.5,7961.0,76.8201,76.8776,76.7708,76.8201,7961.0
2016-03-18 14:55:00,93.5,93.51,93.4,93.43,7777.0,76.8201,76.8283,76.7379,76.7626,7777.0
2016-03-18 15:00:00,93.46,93.71,93.46,93.66,21362.0,76.7872,76.9926,76.7872,76.9515,21362.0
2016-03-18 15:05:00,93.68,93.89,93.68,93.86,18851.0,76.968,77.1405,76.968,77.1158,18851.0
2016-03-18 15:10:00,93.88,94.06,93.87,94.05,23027.0,77.1323,77.2802,77.1241,77.272,23027.0
2016-03-18 15:15:00,94.06,94.15,93.94,94.01,15844.0,77.2802,77.3541,77.1816,77.2391,15844.0
2016-03-18 15:20:00,93.98,94.19,93.94,94.17,28726.0,77.2144,77.387,77.1816,77.3705,28726.0
2016-03-18 15:25:00,94.17,94.2,94.08,94.1,21214.0,77.3705,77.3952,77.2966,77.313,21214.0
2016-03-18 15:30:00,94.08,94.11,93.93,94.09,22397.0,77.2966,77.3212,77.1734,77.3048,22397.0
2016-03-18 15:35:00,94.1,94.14,93.96,93.98,13505.0,77.313,77.3459,77.198,77.2144,13505.0
2016-03-18 15:40:00,93.99,94.2,93.94,94.18,32363.0,77.2227,77.3952,77.1816,77.3788,32363.0
2016-03-18 15:45:00,94.22,94.45,94.2,94.37,86167.0,77.4116,77.6006,77.3952,77.5349,86167.0
2016-03-18 15:50:00,94.37,94.4,94.25,94.28,45311.0,77.5349,77.5595,77.4363,77.4609,45311.0
2016-03-18 15:55:00,94.29,94.47,94.24,94.32,131706.0,77.4691,77.617,77.4281,77.4938,131706.0
2016-03-21 09:30:00,93.86,94.13,93.61,94.12,18006.0,77.1158,77.3377,76.9104,77.3295,18006.0
2016-03-21 09:35:00,94.06,94.3,94.02,94.3,3400.0,77.2802,77.4774,77.2473,77.4774,3400.0
2016-03-21 09:40:00,94.31,94.53,94.26,94.52,5910.0,77.4856,77.6663,77.4445,77.6581,5910.0
2016-03-21 09:45:00,94.52,94.53,94.2,94.28,5600.0,77.6581,77.6663,77.3952,77.4609,5600.0
2016-03-21 09:50:00,94.38,94.38,93.96,94.02,10012.0,77.5431,77.5431,77.198,77.2473,10012.0
2016-03-21 09:55:00,94.03,94.08,93.74,93.8,5310.0,77.2555,77.2966,77.0173,77.0665,5310.0
2016-03-21 10:00:00,93.81,93.81,93.43,93.49,9800.0,77.0748,77.0748,76.7626,76.8119,9800.0
2016-03-21 10:05:00,93.41,93.42,93.12,93.12,16230.0,76.7461,76.7543,76.5079,76.5079,16230.0
2016-03-21 10:10:00,93.12,93.43,93.03,93.23,15377.0,76.5079,76.7626,76.4339,76.5982,15377.0
2016-03-21 10:15:00,93.18,93.41,93.13,93.33,22144.0,76.5572,76.7461,76.5161,76.6804,22144.0
2016-03-21 10:20:00,93.37,93.55,93.31,93.54,15257.0,76.7133,76.8611,76.664,76.8529,15257.0
2016-03-21 10:25:00,93.56,93.68,93.53,93.53,8576.0,76.8694,76.968,76.8447,76.8447,8576.0
2016-03-21 10:30:00,93.48,93.48,93.22,93.26,5642.0,76.8036,76.8036,76.59,76.6229,5642.0
2016-03-21 10:35:00,93.25,93.48,93.25,93.38,7750.0,76.6147,76.8036,76.6147,76.7215,7750.0
2016-03-21 10:40:00,93.37,93.44,93.12,93.19,4400.0,76.7133,76.7708,76.5079,76.5654,4400.0
2016-03-21 10:45:00,93.07,93.28,92.99,93.19,12800.0,76.4668,76.6393,76.401,76.5654,12800.0
2016-03-21 10:50:00,93.17,93.5,93.17,93.44,10244.0,76.5489,76.8201,76.5489,76.7708,10244.0
2016-03-21 10:55:00,93.39,93.41,93.3,93.31,6689.0,76.7297,76.7461,76.6557,76.664,6689.0
2016-03-21 11:00:00,93.37,93.4,93.23,93.27,6065.0,76.7133,76.7379,76.5982,76.6311,6065.0
2016-03-21 11:05:00,93.22,93.45,93.22,93.37,10020.0,76.59,76.779,76.59,76.7133,10020.0
2016-03-21 11:10:00,93.39,93.39,93.21,93.29,5830.0,76.7297,76.7297,76.5818,76.6475,5830.0
2016-03-21 11:15:00,93.33,93.66,93.33,93.61,5009.0,76.6804,76.9515,76.6804,76.9104,5009.0
2016-03-21 11:20:00,93.61,93.75,93.57,93.63,6440.0,76.9104,77.0255,76.8776,76.9269,6440.0
2016-03-21 11:25:00,93.63,93.66,93.53,93.57,8942.0,76.9269,76.9515,76.8447,76.8776,8942.0
2016-03-21 11:30:00,93.63,93.83,93.61,93.69,5554.0,76.9269,77.0912,76.9104,76.9762,5554.0
2016-03-21 11:35:00,93.65,93.65,93.44,93.45,6600.0,76.9433,76.9433,76.7708,76.779,6600.0
2016-03-21 11:40:00,93.45,93.49,93.31,93.46,11000.0,76.779,76.8119,76.664,76.7872,11000.0
2016-03-21 11:45:00,93.49,93.57,93.31,93.33,6141.0,76.8119,76.8776,76.664,76.6804,6141.0
2016-03-21 11:50:00,93.37,93.43,93.33,93.43,4464.0,76.7133,76.7626,76.6804,76.7626,4464.0
2016-03-21 11:55:00,93.43,93.45,93.23,93.25,7769.0,76.7626,76.779,76.5982,76.6147,7769.0
2016-03-21 12:00:00,93.23,93.26,93.11,93.21,10774.0,76.5982,76.6229,76.4996,76.5818,10774.0
2016-03-21 12:05:00,93.23,93.4,93.16,93.4,12627.0,76.5982,76.7379,76.5407,76.7379,12627.0
2016-03-21 12:10:00,93.44,93.48,93.36,93.36,5883.0,76.7708,76.8036,76.705,76.705,5883.0
2016-03-21 12:15:00,93.34,93.38,93.16,93.16,5840.0,76.6886,76.7215,76.5407,76.5407,5840.0
2016-03-21 12:20:00,93.17,93.23,93.13,93.23,4759.0,76.5489,76.5982,76.5161,76.5982,4759.0
2016-03-21 12:25:00,93.23,93.4,93.16,93.4,4912.0,76.5982,76.7379,76.5407,76.7379,4912.0
2016-03-21 12:30:00,93.4,93.45,93.32,93.32,6788.0,76.7379,76.779,76.6722,76.6722,6788.0
2016-03-21 12:35:00,93.35,93.39,93.33,93.38,3328.0,76.6968,76.7297,76.6804,76.7215,3328.0
2016-03-21 12:40:00,93.35,93.35,93.24,93.34,3318.0,76.6968,76.6968,76.6065,76.6886,3318.0
2016-03-21 12:45:00,93.36,93.55,93.36,93.55,4804.0,76.705,76.8611,76.705,76.8611,4804.0
2016-03-21 12:50:00,93.53,93.61,93.52,93.52,5116.0,76.8447,76.9104,76.8365,76.8365,5116.0
2016-03-21 12:55:00,93.59,93.75,93.59,93.7,4333.0,76.894,77.0255,76.894,76.9844,4333.0
2016-03-21 13:00:00,93.7,93.82,93.69,93.76,4052.0,76.9844,77.083,76.9762,77.0337,4052.0
2016-03-21 13:05:00,93.74,93.79,93.67,93.71,7684.0,77.0173,77.0583,76.9597,76.9926,7684.0
2016-03-21 13:10:00,93.69,93.76,93.6,93.6,2715.0,76.9762,77.0337,76.9022,76.9022,2715.0
2016-03-21 13:15:00,93.61,93.67,93.53,93.67,4948.0,76.9104,76.9597,76.8447,76.9597,4948.0
2016-03-21 13:20:00,93.64,93.74,93.58,93.74,5849.0,76.9351,77.0173,76.8858,77.0173,5849.0
2016-03-21 13:25:00,93.73,93.93,93.7,93.92,11141.0,77.009,77.1734,76.9844,77.1651,11141.0
2016-03-21 13:30:00,93.92,93.97,93.85,93.97,12743.0,77.1651,77.2062,77.1076,77.2062,12743.0
2016-03-21 13:35:00,93.96,94.02,93.9,93.91,10672.0,77.198,77.2473,77.1487,77.1569,10672.0
2016-03-21 13:40:00,93.87,93.87,93.8,93.86,4877.0,77.1241,77.1241,77.0665,77.1158,4877.0
2016-03-21 13:45:00,93.83,93.83,93.62,93.66,4690.0,77.0912,77.0912,76.9187,76.9515,4690.0
2016-03-21 13:50:00,93.64,93.84,93.61,93.81,4539.0,76.9351,77.0994,76.9104,77.0748,4539.0
2016-03-21 13:55:00,93.81,93.81,93.72,93.78,3300.0,77.0748,77.0748,77.0008,77.0501,3300.0
2016-03-21 14:00:00,93.77,93.81,93.68,93.68,9671.0,77.0419,77.0748,76.968,76.968,9671.0
2016-03-21 14:05:00,93.67,93.71,93.63,93.71,5500.0,76.9597,76.9926,76.9269,76.9926,5500.0
2016-03-21 14:10:00,93.72,93.86,93.7,93.76,4522.0,77.0008,77.1158,76.9844,77.0337,4522.0
2016-03-21 14:15:00,93.79,93.87,93.79,93.8,5421.0,77.0583,77.1241,77.0583,77.0665,5421.0
2016-03-21 14:20:00,93.77,93.84,93.71,93.83,6850.0,77.0419,77.0994,76.9926,77.0912,6850.0
2016-03-21 14:25:00,93.8,93.83,93.72,93.81,6689.0,77.0665,77.0912,77.0008,77.0748,6689.0
2016-03-21 14:30:00,93.82,93.83,93.76,93.81,8006.0,77.083,77.0912,77.0337,77.0748,8006.0
2016-03-21 14:35:00,93.8,93.84,93.69,93.81,9230.0,77.0665,77.0994,76.9762,77.0748,9230.0
2016-03-21 14:40:00,93.8,93.87,93.76,93.81,9400.0,77.0665,77.1241,77.0337,77.0748,9400.0
2016-03-21 14:45:00,93.81,93.81,93.66,93.69,11117.0,77.0748,77.0748,76.9515,76.9762,11117.0
2016-03-21 14:50:00,93.74,93.8,93.69,93.76,7939.0,77.0173,77.0665,76.9762,77.0337,7939.0
2016-03-21 14:55:00,93.78,93.87,93.77,93.86,8683.0,77.0501,77.1241,77.0419,77.1158,8683.0
2016-03-21 15:00:00,93.86,93.92,93.83,93.87,17017.0,77.1158,77.1651,77.0912,77.1241,17017.0
2016-03-21 15:05:00,93.87,94.0,93.87,93.98,9665.0,77.1241,77.2309,77.1241,77.2144,9665.0
2016-03-21 15:10:00,93.98,94.0,93.92,93.92,10451.0,77.2144,77.2309,77.1651,77.1651,10451.0
2016-03-21 15:15:00,93.96,93.96,93.76,93.79,9808.0,77.198,77.198,77.0337,77.0583,9808.0
2016-03-21 15:20:00,93.79,93.87,93.79,93.86,9294.0,77.0583,77.1241,77.0583,77.1158,9294.0
2016-03-21 15:25:00,93.87,94.01,93.86,93.91,9945.0,77.1241,77.2391,77.1158,77.1569,9945.0
2016-03-21 15:30:00,93.89,93.93,93.75,93.93,16323.0,77.1405,77.1734,77.0255,77.1734,16323.0
2016-03-21 15:35:00,93.93,94.04,93.92,93.99,26738.0,77.1734,77.2637,77.1651,77.2227,26738.0
2016-03-21 15:40:00,93.97,94.12,93.93,94.05,20533.0,77.2062,77.3295,77.1734,77.272,20533.0
2016-03-21 15:45:00,94.05,94.19,94.05,94.11,38122.0,77.272,77.387,77.272,77.3212,38122.0
2016-03-21 15:50:00,94.08,94.14,94.06,94.09,30934.0,77.2966,77.3459,77.2802,77.3048,30934.0
2016-03-21 15:55:00,94.09,94.25,94.09,94.12,73677.0,77.3048,77.4363,77.3048,77.3295,73677.0
2016-03-22 09:30:00,92.99,93.39,92.52,93.39,20730.0,76.401,76.7297,76.0149,76.7297,20730.0
2016-03-22 09:35:00,93.27,93.37,92.9,92.96,23154.0,76.6311,76.7133,76.3271,76.3764,23154.0
2016-03-22 09:40:00,92.97,93.18,92.93,93.18,8978.0,76.3846,76.5572,76.3518,76.5572,8978.0
2016-03-22 09:45:00,93.18,93.18,92.95,92.96,18282.0,76.5572,76.5572,76.3682,76.3764,18282.0
2016-03-22 09:50:00,92.96,93.01,92.69,92.84,7351.0,76.3764,76.4175,76.1546,76.2778,7351.0
2016-03-22 09:55:00,92.9,93.5,92.88,93.44,11479.0,76.3271,76.8201,76.3107,76.7708,11479.0
2016-03-22 10:00:00,93.35,93.56,93.32,93.48,5193.0,76.6968,76.8694,76.6722,76.8036,5193.0
2016-03-22 10:05:00,93.45,93.55,93.33,93.33,20063.0,76.779,76.8611,76.6804,76.6804,20063.0
2016-03-22 10:10:00,93.38,93.5,93.29,93.37,3531.0,76.7215,76.8201,76.6475,76.7133,3531.0
2016-03-22 10:15:00,93.38,93.38,93.15,93.27,5561.0,76.7215,76.7215,76.5325,76.6311,5561.0
2016-03-22 10:20:00,93.26,93.49,93.26,93.33,6220.0,76.6229,76.8119,76.6229,76.6804,6220.0
2016-03-22 10:25:00,93.33,93.52,93.27,93.47,7126.0,76.6804,76.8365,76.6311,76.7954,7126.0
2016-03-22 10:30:00,93.47,93.63,93.47,93.53,6543.0,76.7954,76.9269,76.7954,76.8447,6543.0
2016-03-22 10:35:00,93.55,93.55,93.38,93.5,5599.0,76.8611,76.8611,76.7215,76.8201,5599.0
2016-03-22 10:40:00,93.5,93.5,93.34,93.37,9823.0,76.8201,76.8201,76.6886,76.7133,9823.0
2016-03-22 10:45:00,93.34,93.44,93.31,93.34,5989.0,76.6886,76.7708,76.664,76.6886,5989.0
2016-03-22 10:50:00,93.34,93.48,93.27,93.45,33615.0,76.6886,76.8036,76.6311,76.779,33615.0
2016-03-22 10:55:00,93.44,93.45,93.13,93.13,7894.0,76.7708,76.779,76.5161,76.5161,7894.0
2016-03-22 11:00:00,93.12,93.19,93.07,93.13,8535.0,76.5079,76.5654,76.4668,76.5161,8535.0
2016-03-22 11:05:00,93.13,93.2,93.07,93.12,7007.0,76.5161,76.5736,76.4668,76.5079,7007.0
2016-03-22 11:10:00,93.13,93.23,93.12,93.22,9694.0,76.5161,76.5982,76.5079,76.59,9694.0
2016-03-22 11:15:00,93.24,93.36,93.23,93.35,7195.0,76.6065,76.705,76.5982,76.6968,7195.0
2016-03-22 11:20:00,93.38,93.4,93.25,93.26,9734.0,76.7215,76.7379,76.6147,76.6229,9734.0
2016-03-22 11:25:00,93.3,93.48,93.23,93.42,12558.0,76.6557,76.8036,76.5982,76.7543,12558.0
2016-03-22 11:30:00,93.45,93.46,93.29,93.4,12038.0,76.779,76.7872,76.6475,76.7379,12038.0
2016-03-22 11:35:00,93.41,93.66,93.4,93.6,10195.0,76.7461,76.9515,76.7379,76.9022,10195.0
2016-03-22 11:40:00,93.56,93.62,93.52,93.52,4700.0,76.8694,76.9187,76.8365,76.8365,4700.0
2016-03-22 11:45:00,93.54,93.61,93.46,93.56,12100.0,76.8529,76.9104,76.7872,76.8694,12100.0
2016-03-22 11:50:00,93.58,93.62,93.29,93.29,3500.0,76.8858,76.9187,76.6475,76.6475,3500.0
2016-03-22 11:55:00,93.23,93.38,93.22,93.38,5700.0,76.5982,76.7215,76.59,76.7215,5700.0
2016-03-22 12:00:00,93.43,93.55,93.43,93.46,7136.0,76.7626,76.8611,76.7626,76.7872,7136.0
2016-03-22 12:05:00,93.46,93.58,93.4,93.57,21230.0,76.7872,76.8858,76.7379,76.8776,21230.0
2016-03-22 12:10:00,93.56,93.59,93.42,93.55,7232.0,76.8694,76.894,76.7543,76.8611,7232.0
2016-03-22 12:15:00,93.55,93.66,93.5,93.5,9316.0,76.8611,76.9515,76.8201,76.8201,9316.0
2016-03-22 12:20:00,93.5,93.61,93.49,93.52,5311.0,76.8201,76.9104,76.8119,76.8365,5311.0
2016-03-22 12:25:00,93.48,93.69,93.44,93.68,9545.0,76.8036,76.9762,76.7708,76.968,9545.0
2016-03-22 12:30:00,93.68,93.73,93.62,93.69,8610.0,76.968,77.009,76.9187,76.9762,8610.0
2016-03-22 12:35:00,93.67,93.67,93.5,93.51,4442.0,76.9597,76.9597,76.8201,76.8283,4442.0
2016-03-22 12:40:00,93.52,93.67,93.5,93.67,6477.0,76.8365,76.9597,76.8201,76.9597,6477.0
2016-03-22 12:45:00,93.68,93.68,93.54,93.56,6566.0,76.968,76.968,76.8529,76.8694,6566.0
2016-03-22 12:50:00,93.55,93.65,93.55,93.59,8029.0,76.8611,76.9433,76.8611,76.894,8029.0
2016-03-22 12:55:00,93.6,93.79,93.6,93.69,10610.0,76.9022,77.0583,76.9022,76.9762,10610.0
2016-03-22 13:00:00,93.69,93.72,93.57,93.72,8843.0,76.9762,77.0008,76.8776,77.0008,8843.0
2016-03-22 13:05:00,93.72,93.73,93.5,93.5,7117.0,77.0008,77.009,76.8201,76.8201,7117.0
2016-03-22 13:10:00,93.5,93.59,93.48,93.49,4400.0,76.8201,76.894,76.8036,76.8119,4400.0
2016-03-22 13:15:00,93.48,93.54,93.48,93.52,4700.0,76.8036,76.8529,76.8036,76.8365,4700.0
2016-03-22 13:20:00,93.5,93.72,93.5,93.65,9183.0,76.8201,77.0008,76.8201,76.9433,9183.0
2016-03-22 13:25:00,93.62,93.65,93.57,93.62,5002.0,76.9187,76.9433,76.8776,76.9187,5002.0
2016-03-22 13:30:00,93.61,93.61,93.46,93.55,9591.0,76.9104,76.9104,76.7872,76.8611,9591.0
2016-03-22 13:35:00,93.6,93.67,93.56,93.56,6803.0,76.9022,76.9597,76.8694,76.8694,6803.0
2016-03-22 13:40:00,93.53,93.55,93.42,93.47,9501.0,76.8447,76.8611,76.7543,76.7954,9501.0
2016-03-22 13:45:00,93.47,93.5,93.41,93.48,6556.0,76.7954,76.8201,76.7461,76.8036,6556.0
2016-03-22 13:50:00,93.48,93.56,93.47,93.56,8034.0,76.8036,76.8694,76.7954,76.8694,8034.0
2016-03-22 13:55:00,93.57,93.68,93.57,93.6,12751.0,76.8776,76.968,76.8776,76.9022,12751.0
2016-03-22 14:00:00,93.59,93.65,93.59,93.63,6538.0,76.894,76.9433,76.894,76.9269,6538.0
2016-03-22 14:05:00,93.65,93.77,93.64,93.76,10309.0,76.9433,77.0419,76.9351,77.0337,10309.0
2016-03-22 14:10:00,93.79,93.88,93.74,93.76,9078.0,77.0583,77.1323,77.0173,77.0337,9078.0
2016-03-22 14:15:00,93.77,93.77,93.47,93.59,13823.0,77.0419,77.0419,76.7954,76.894,13823.0
2016-03-22 14:20:00,93.61,93.62,93.49,93.56,6998.0,76.9104,76.9187,76.8119,76.8694,6998.0
2016-03-22 14:25:00,93.56,93.64,93.55,93.59,8686.0,76.8694,76.9351,76.8611,76.894,8686.0
2016-03-22 14:30:00,93.6,93.71,93.59,93.62,13544.0,76.9022,76.9926,76.894,76.9187,13544.0
2016-03-22 14:35:00,93.62,93.62,93.47,93.5,15701.0,76.9187,76.9187,76.7954,76.8201,15701.0
2016-03-22 14:40:00,93.51,93.57,93.46,93.51,13175.0,76.8283,76.8776,76.7872,76.8283,13175.0
2016-03-22 14:45:00,93.52,93.52,93.44,93.52,15393.0,76.8365,76.8365,76.7708,76.8365,15393.0
2016-03-22 14:50:00,93.51,93.53,93.37,93.44,15436.0,76.8283,76.8447,76.7133,76.7708,15436.0
2016-03-22 14:55:00,93.44,93.45,93.2,93.2,11763.0,76.7708,76.779,76.5736,76.5736,11763.0
2016-03-22 15:00:00,93.2,93.23,93.16,93.17,12243.0,76.5736,76.5982,76.5407,76.5489,12243.0
2016-03-22 15:05:00,93.17,93.25,93.14,93.25,16847.0,76.5489,76.6147,76.5243,76.6147,16847.0
2016-03-22 15:10:00,93.25,93.35,93.2,93.26,15200.0,76.6147,76.6968,76.5736,76.6229,15200.0
2016-03-22 15:15:00,93.25,93.26,93.08,93.11,17607.0,76.6147,76.6229,76.475,76.4996,17607.0
2016-03-22 15:20:00,93.11,93.32,93.1,93.26,14334.0,76.4996,76.6722,76.4914,76.6229,14334.0
2016-03-22 15:25:00,93.28,93.33,93.25,93.32,8982.0,76.6393,76.6804,76.6147,76.6722,8982.0
2016-03-22 15:30:00,93.29,93.37,93.26,93.34,14406.0,76.6475,76.7133,76.6229,76.6886,14406.0
2016-03-22 15:35:00,93.35,93.46,93.28,93.36,15733.0,76.6968,76.7872,76.6393,76.705,15733.0
2016-03-22 15:40:00,93.36,93.43,93.3,93.35,17868.0,76.705,76.7626,76.6557,76.6968,17868.0
2016-03-22 15:45:00,93.35,93.42,93.3,93.36,22241.0,76.6968,76.7543,76.6557,76.705,22241.0
2016-03-22 15:50:00,93.37,93.44,93.3,93.33,17292.0,76.7133,76.7708,76.6557,76.6804,17292.0
2016-03-22 15:55:00,93.32,93.41,93.32,93.37,30828.0,76.6722,76.7461,76.6722,76.7133,30828.0
2016-03-23 09:30:00,93.48,94.04,93.31,93.69,21593.0,76.8036,77.2637,76.664,76.9762,21593.0
2016-03-23 09:35:00,93.61,93.61,92.98,93.28,7374.0,76.9104,76.9104,76.3928,76.6393,7374.0
2016-03-23 09:40:00,93.23,93.25,92.92,93.05,4100.0,76.5982,76.6147,76.3435,76.4503,4100.0
2016-03-23 09:45:00,93.08,93.37,93.06,93.2,5007.0,76.475,76.7133,76.4586,76.5736,5007.0
2016-03-23 09:50:00,93.25,93.31,93.15,93.29,9809.0,76.6147,76.664,76.5325,76.6475,9809.0
2016-03-23 09:55:00,93.29,93.29,93.11,93.17,4177.0,76.6475,76.6475,76.4996,76.5489,4177.0
2016-03-23 10:00:00,93.2,93.24,92.99,93.0,11165.0,76.5736,76.6065,76.401,76.4093,11165.0
2016-03-23 10:05:00,92.91,92.96,92.77,92.9,8029.0,76.3353,76.3764,76.2203,76.3271,8029.0
2016-03-23 10:10:00,92.95,93.18,92.95,93.03,8386.0,76.3682,76.5572,76.3682,76.4339,8386.0
2016-03-23 10:15:00,93.02,93.02,92.61,92.61,11770.0,76.4257,76.4257,76.0888,76.0888,11770.0
2016-03-23 10:20:00,92.59,92.86,92.53,92.78,11157.0,76.0724,76.2942,76.0231,76.2285,11157.0
2016-03-23 10:25:00,92.79,92.88,92.77,92.8,12484.0,76.2367,76.3107,76.2203,76.2449,12484.0
2016-03-23 10:30:00,92.79,92.99,92.62,92.66,16774.0,76.2367,76.401,76.0971,76.1299,16774.0
2016-03-23 10:35:00,92.65,92.69,92.51,92.55,5717.0,76.1217,76.1546,76.0067,76.0395,5717.0
2016-03-23 10:40:00,92.53,92.65,92.39,92.65,14820.0,76.0231,76.1217,75.9081,76.1217,14820.0
2016-03-23 10:45:00,92.63,92.95,92.62,92.85,11044.0,76.1053,76.3682,76.0971,76.286,11044.0
2016-03-23 10:50:00,92.85,92.85,92.73,92.76,10496.0,76.286,76.286,76.1874,76.2121,10496.0
2016-03-23 10:55:00,92.79,92.86,92.72,92.75,14005.0,76.2367,76.2942,76.1792,76.2039,14005.0
2016-03-23 11:00:00,92.71,92.77,92.65,92.73,15070.0,76.171,76.2203,76.1217,76.1874,15070.0
2016-03-23 11:05:00,92.76,92.92,92.73,92.91,15012.0,76.2121,76.3435,76.1874,76.3353,15012.0
2016-03-23 11:10:00,92.9,92.91,92.77,92.77,7175.0,76.3271,76.3353,76.2203,76.2203,7175.0
2016-03-23 11:15:00,92.83,92.85,92.64,92.65,18117.0,76.2696,76.286,76.1135,76.1217,18117.0
2016-03-23 11:20:00,92.63,92.72,92.54,92.7,35978.0,76.1053,76.1792,76.0313,76.1628,35978.0
2016-03-23 11:25:00,92.71,92.94,92.71,92.86,10750.0,76.171,76.36,76.171,76.2942,10750.0
2016-03-23 11:30:00,92.84,92.84,92.69,92.69,7800.0,76.2778,76.2778,76.1546,76.1546,7800.0
2016-03-23 11:35:00,92.69,92.83,92.66,92.8,16342.0,76.1546,76.2696,76.1299,76.2449,16342.0
2016-03-23 11:40:00,92.78,92.86,92.73,92.76,22624.0,76.2285,76.2942,76.1874,76.2121,22624.0
2016-03-23 11:45:00,92.79,92.82,92.65,92.8,47557.0,76.2367,76.2614,76.1217,76.2449,47557.0
2016-03-23 11:50:00,92.81,92.82,92.69,92.81,11950.0,76.2532,76.2614,76.1546,76.2532,11950.0
2016-03-23 11:55:00,92.8,92.83,92.71,92.78,10918.0,76.2449,76.2696,76.171,76.2285,10918.0
2016-03-23 12:00:00,92.77,92.83,92.74,92.76,8450.0,76.2203,76.2696,76.1956,76.2121,8450.0
2016-03-23 12:05:00,92.75,92.75,92.65,92.65,11484.0,76.2039,76.2039,76.1217,76.1217,11484.0
2016-03-23 12:10:00,92.66,92.85,92.66,92.84,5554.0,76.1299,76.286,76.1299,76.2778,5554.0
2016-03-23 12:15:00,92.82,92.86,92.73,92.73,17676.0,76.2614,76.2942,76.1874,76.1874,17676.0
2016-03-23 12:20:00,92.74,92.85,92.74,92.83,21533.0,76.1956,76.286,76.1956,76.2696,21533.0
2016-03-23 12:25:00,92.83,92.87,92.77,92.83,14379.0,76.2696,76.3025,76.2203,76.2696,14379.0
2016-03-23 12:30:00,92.82,92.84,92.73,92.8,12878.0,76.2614,76.2778,76.1874,76.2449,12878.0
2016-03-23 12:35:00,92.81,92.9,92.78,92.9,6487.0,76.2532,76.3271,76.2285,76.3271,6487.0
2016-03-23 12:40:00,92.88,92.96,92.82,92.96,8179.0,76.3107,76.3764,76.2614,76.3764,8179.0
2016-03-23 12:45:00,92.93,92.98,92.85,92.92,5498.0,76.3518,76.3928,76.286,76.3435,5498.0
2016-03-23 12:50:00,92.92,92.92,92.83,92.87,5836.0,76.3435,76.3435,76.2696,76.3025,5836.0
2016-03-23 12:55:00,92.84,92.84,92.74,92.83,7880.0,76.2778,76.2778,76.1956,76.2696,7880.0
2016-03-23 13:00:00,92.81,92.81,92.71,92.72,5424.0,76.2532,76.2532,76.171,76.1792,5424.0
2016-03-23 13:05:00,92.76,92.83,92.72,92.81,8536.0,76.2121,76.2696,76.1792,76.2532,8536.0
2016-03-23 13:10:00,92.81,92.91,92.79,92.86,8813.0,76.2532,76.3353,76.2367,76.2942,8813.0
2016-03-23 13:15:00,92.9,93.0,92.87,92.93,7993.0,76.3271,76.4093,76.3025,76.3518,7993.0
2016-03-23 13:20:00,92.93,93.0,92.88,92.96,12770.0,76.3518,76.4093,76.3107,76.3764,12770.0
2016-03-23 13:25:00,92.94,92.94,92.86,92.94,6206.0,76.36,76.36,76.2942,76.36,6206.0
2016-03-23 13:30:00,92.92,92.95,92.84,92.84,10158.0,76.3435,76.3682,76.2778,76.2778,10158.0
2016-03-23 13:35:00,92.83,92.84,92.77,92.81,6997.0,76.2696,76.2778,76.2203,76.2532,6997.0
2016-03-23 13:40:00,92.79,92.8,92.75,92.78,10212.0,76.2367,76.2449,76.2039,76.2285,10212.0
2016-03-23 13:45:00,92.78,92.78,92.64,92.71,12121.0,76.2285,76.2285,76.1135,76.171,12121.0
2016-03-23 13:50:00,92.71,92.73,92.69,92.69,4732.0,76.171,76.1874,76.1546,76.1546,4732.0
2016-03-23 13:55:00,92.71,92.95,92.7,92.95,14811.0,76.171,76.3682,76.1628,76.3682,14811.0
2016-03-23 14:00:00,92.95,93.05,92.93,93.05,12532.0,76.3682,76.4503,76.3518,76.4503,12532.0
2016-03-23 14:05:00,93.02,93.12,92.99,93.03,12323.0,76.4257,76.5079,76.401,76.4339,12323.0
2016-03-23 14:10:00,93.01,93.09,92.96,92.98,10607.0,76.4175,76.4832,76.3764,76.3928,10607.0
2016-03-23 14:15:00,92.98,93.09,92.98,93.07,5895.0,76.3928,76.4832,76.3928,76.4668,5895.0
2016-03-23 14:20:00,93.07,93.2,93.06,93.1,12389.0,76.4668,76.5736,76.4586,76.4914,12389.0
2016-03-23 14:25:00,93.09,93.09,92.83,92.85,13433.0,76.4832,76.4832,76.2696,76.286,13433.0
2016-03-23 14:30:00,92.84,92.98,92.83,92.98,7491.0,76.2778,76.3928,76.2696,76.3928,7491.0
2016-03-23 14:35:00,92.97,93.02,92.91,92.91,6465.0,76.3846,76.4257,76.3353,76.3353,6465.0
2016-03-23 14:40:00,92.91,92.99,92.86,92.98,21324.0,76.3353,76.401,76.2942,76.3928,21324.0
2016-03-23 14:45:00,92.97,92.99,92.85,92.85,20924.0,76.3846,76.401,76.286,76.286,20924.0
2016-03-23 14:50:00,92.82,92.87,92.7,92.74,9745.0,76.2614,76.3025,76.1628,76.1956,9745.0
2016-03-23 14:55:00,92.76,92.79,92.71,92.73,12786.0,76.2121,76.2367,76.171,76.1874,12786.0
2016-03-23 15:00:00,92.72,92.8,92.7,92.71,14625.0,76.1792,76.2449,76.1628,76.171,14625.0
2016-03-23 15:05:00,92.72,92.82,92.69,92.77,21766.0,76.1792,76.2614,76.1546,76.2203,21766.0
2016-03-23 15:10:00,92.78,92.84,92.75,92.84,20656.0,76.2285,76.2778,76.2039,76.2778,20656.0
2016-03-23 15:15:00,92.84,92.86,92.78,92.78,29481.0,76.2778,76.2942,76.2285,76.2285,29481.0
2016-03-23 15:20:00,92.79,92.83,92.75,92.77,30648.0,76.2367,76.2696,76.2039,76.2203,30648.0
2016-03-23 15:25:00,92.76,92.91,92.7,92.85,21660.0,76.2121,76.3353,76.1628,76.286,21660.0
2016-03-23 15:30:00,92.85,92.92,92.83,92.91,25106.0,76.286,76.3435,76.2696,76.3353,25106.0
2016-03-23 15:35:00,92.93,92.96,92.89,92.9,33460.0,76.3518,76.3764,76.3189,76.3271,33460.0
2016-03-23 15:40:00,92.9,92.92,92.85,92.86,29127.0,76.3271,76.3435,76.286,76.2942,29127.0
2016-03-23 15:45:00,92.86,92.93,92.75,92.92,50259.0,76.2942,76.3518,76.2039,76.3435,50259.0
2016-03-23 15:50:00,92.91,92.91,92.82,92.86,40133.0,76.3353,76.3353,76.2614,76.2942,40133.0
2016-03-23 15:55:00,92.85,92.96,92.74,92.75,90530.0,76.286,76.3764,76.1956,76.2039,90530.0
2016-03-24 09:30:00,91.4,91.54,90.83,90.91,12459.0,75.0947,75.2097,74.6264,74.6921,12459.0
2016-03-24 09:35:00,91.1,91.1,90.77,90.98,12018.0,74.8482,74.8482,74.5771,74.7496,12018.0
2016-03-24 09:40:00,90.96,91.25,90.92,90.97,10888.0,74.7332,74.9715,74.7003,74.7414,10888.0
2016-03-24 09:45:00,90.92,91.05,90.8,90.98,67022.0,74.7003,74.8071,74.6017,74.7496,67022.0
2016-03-24 09:50:00,90.96,91.27,90.89,91.13,27658.0,74.7332,74.9879,74.6757,74.8729,27658.0
2016-03-24 09:55:00,91.12,91.19,90.91,91.12,4500.0,74.8646,74.9222,74.6921,74.8646,4500.0
2016-03-24 10:00:00,91.11,91.47,91.03,91.03,18695.0,74.8564,75.1522,74.7907,74.7907,18695.0
2016-03-24 10:05:00,91.06,91.42,91.02,91.19,6414.0,74.8154,75.1111,74.7825,74.9222,6414.0
2016-03-24 10:10:00,91.17,91.17,90.72,90.72,7300.0,74.9057,74.9057,74.536,74.536,7300.0
2016-03-24 10:15:00,90.69,90.85,90.65,90.65,7423.0,74.5114,74.6428,74.4785,74.4785,7423.0
2016-03-24 10:20:00,90.72,91.0,90.68,90.85,7035.0,74.536,74.7661,74.5031,74.6428,7035.0
2016-03-24 10:25:00,90.85,91.0,90.83,90.89,25885.0,74.6428,74.7661,74.6264,74.6757,25885.0
2016-03-24 10:30:00,90.92,91.14,90.92,90.95,9282.0,74.7003,74.8811,74.7003,74.725,9282.0
2016-03-24 10:35:00,91.01,91.33,91.0,91.29,10582.0,74.7743,75.0372,74.7661,75.0043,10582.0
2016-03-24 10:40:00,91.26,91.62,91.25,91.4,6000.0,74.9797,75.2755,74.9715,75.0947,6000.0
2016-03-24 10:45:00,91.35,91.43,91.09,91.09,11940.0,75.0536,75.1193,74.84,74.84,11940.0
2016-03-24 10:50:00,91.14,91.41,91.13,91.15,26144.0,74.8811,75.1029,74.8729,74.8893,26144.0
2016-03-24 10:55:00,91.15,91.41,91.12,91.37,9168.0,74.8893,75.1029,74.8646,75.07,9168.0
2016-03-24 11:00:00,91.5,91.65,91.3,91.35,7524.0,75.1769,75.3001,75.0125,75.0536,7524.0
2016-03-24 11:05:00,91.37,91.57,91.37,91.49,3455.0,75.07,75.2344,75.07,75.1686,3455.0
2016-03-24 11:10:00,91.5,91.64,91.5,91.54,17207.0,75.1769,75.2919,75.1769,75.2097,17207.0
2016-03-24 11:15:00,91.55,91.59,91.48,91.53,28704.0,75.2179,75.2508,75.1604,75.2015,28704.0
2016-03-24 11:20:00,91.5,91.56,91.46,91.5,37729.0,75.1769,75.2262,75.144,75.1769,37729.0
2016-03-24 11:25:00,91.49,91.54,91.2,91.2,30150.0,75.1686,75.2097,74.9304,74.9304,30150.0
2016-03-24 11:30:00,91.16,91.31,91.06,91.15,11990.0,74.8975,75.0208,74.8154,74.8893,11990.0
2016-03-24 11:35:00,91.18,91.18,91.01,91.02,5483.0,74.9139,74.9139,74.7743,74.7825,5483.0
2016-03-24 11:40:00,90.98,91.08,90.95,91.05,10448.0,74.7496,74.8318,74.725,74.8071,10448.0
2016-03-24 11:45:00,91.03,91.06,90.93,91.02,22791.0,74.7907,74.8154,74.7085,74.7825,22791.0
2016-03-24 11:50:00,90.99,91.05,90.97,91.03,11364.0,74.7578,74.8071,74.7414,74.7907,11364.0
2016-03-24 11:55:00,91.02,91.1,90.99,91.06,6182.0,74.7825,74.8482,74.7578,74.8154,6182.0
2016-03-24 12:00:00,91.08,91.16,91.07,91.11,8209.0,74.8318,74.8975,74.8236,74.8564,8209.0
2016-03-24 12:05:00,91.13,91.35,91.12,91.31,59041.0,74.8729,75.0536,74.8646,75.0208,59041.0
2016-03-24 12:10:00,91.3,91.3,91.15,91.16,12800.0,75.0125,75.0125,74.8893,74.8975,12800.0
2016-03-24 12:15:00,91.18,91.18,91.03,91.09,10532.0,74.9139,74.9139,74.7907,74.84,10532.0
2016-03-24 12:20:00,91.05,91.21,91.05,91.14,8442.0,74.8071,74.9386,74.8071,74.8811,8442.0
2016-03-24 12:25:00,91.14,91.17,91.07,91.17,3700.0,74.8811,74.9057,74.8236,74.9057,3700.0
2016-03-24 12:30:00,91.13,91.25,91.05,91.1,21462.0,74.8729,74.9715,74.8071,74.8482,21462.0
2016-03-24 12:35:00,91.12,91.26,91.1,91.17,6248.0,74.8646,74.9797,74.8482,74.9057,6248.0
2016-03-24 12:40:00,91.17,91.21,91.12,91.21,5600.0,74.9057,74.9386,74.8646,74.9386,5600.0
2016-03-24 12:45:00,91.21,91.36,91.2,91.35,4357.0,74.9386,75.0618,74.9304,75.0536,4357.0
2016-03-24 12:50:00,91.3,91.47,91.3,91.41,6341.0,75.0125,75.1522,75.0125,75.1029,6341.0
2016-03-24 12:55:00,91.4,91.4,91.33,91.33,4657.0,75.0947,75.0947,75.0372,75.0372,4657.0
2016-03-24 13:00:00,91.35,91.37,91.28,91.36,5733.0,75.0536,75.07,74.9961,75.0618,5733.0
2016-03-24 13:05:00,91.38,91.46,91.38,91.45,2747.0,75.0783,75.144,75.0783,75.1358,2747.0
2016-03-24 13:10:00,91.45,91.57,91.44,91.44,5436.0,75.1358,75.2344,75.1276,75.1276,5436.0
2016-03-24 13:15:00,91.46,91.51,91.43,91.49,19800.0,75.144,75.1851,75.1193,75.1686,19800.0
2016-03-24 13:20:00,91.51,91.54,91.43,91.49,5519.0,75.1851,75.2097,75.1193,75.1686,5519.0
2016-03-24 13:25:00,91.51,91.53,91.39,91.44,5788.0,75.1851,75.2015,75.0865,75.1276,5788.0
2016-03-24 13:30:00,91.47,91.51,91.35,91.35,2244.0,75.1522,75.1851,75.0536,75.0536,2244.0
2016-03-24 13:35:00,91.36,91.39,91.32,91.33,2972.0,75.0618,75.0865,75.029,75.0372,2972.0
2016-03-24 13:40:00,91.32,91.47,91.32,91.38,49471.0,75.029,75.1522,75.029,75.0783,49471.0
2016-03-24 13:45:00,91.39,91.54,91.38,91.51,6826.0,75.0865,75.2097,75.0783,75.1851,6826.0
2016-03-24 13:50:00,91.52,91.63,91.52,91.57,3698.0,75.1933,75.2837,75.1933,75.2344,3698.0
2016-03-24 13:55:00,91.55,91.61,91.54,91.55,4462.0,75.2179,75.2672,75.2097,75.2179,4462.0
2016-03-24 14:00:00,91.58,91.61,91.36,91.36,8399.0,75.2426,75.2672,75.0618,75.0618,8399.0
2016-03-24 14:05:00,91.37,91.38,91.21,91.24,10758.0,75.07,75.0783,74.9386,74.9632,10758.0
2016-03-24 14:10:00,91.24,91.26,91.12,91.12,9616.0,74.9632,74.9797,74.8646,74.8646,9616.0
2016-03-24 14:15:00,91.16,91.19,91.1,91.13,7816.0,74.8975,74.9222,74.8482,74.8729,7816.0
2016-03-24 14:20:00,91.19,91.27,91.16,91.25,7401.0,74.9222,74.9879,74.8975,74.9715,7401.0
2016-03-24 14:25:00,91.22,91.3,91.18,91.2,17324.0,74.9468,75.0125,74.9139,74.9304,17324.0
2016-03-24 14:30:00,91.23,91.28,91.2,91.26,10108.0,74.955,74.9961,74.9304,74.9797,10108.0
2016-03-24 14:35:00,91.29,91.45,91.29,91.41,22466.0,75.0043,75.1358,75.0043,75.1029,22466.0
2016-03-24 14:40:00,91.39,91.4,91.32,91.36,9619.0,75.0865,75.0947,75.029,75.0618,9619.0
2016-03-24 14:45:00,91.38,91.46,91.37,91.42,7493.0,75.0783,75.144,75.07,75.1111,7493.0
2016-03-24 14:50:00,91.41,91.49,91.33,91.35,23536.0,75.1029,75.1686,75.0372,75.0536,23536.0
2016-03-24 14:55:00,91.38,91.48,91.36,91.39,234121.0,75.0783,75.1604,75.0618,75.0865,234121.0
2016-03-24 15:00:00,91.44,91.5,91.42,91.48,11214.0,75.1276,75.1769,75.1111,75.1604,11214.0
2016-03-24 15:05:00,91.5,91.55,91.48,91.54,9065.0,75.1769,75.2179,75.1604,75.2097,9065.0
2016-03-24 15:10:00,91.54,91.66,91.49,91.64,23529.0,75.2097,75.3083,75.1686,75.2919,23529.0
2016-03-24 15:15:00,91.65,91.66,91.57,91.59,15938.0,75.3001,75.3083,75.2344,75.2508,15938.0
2016-03-24 15:20:00,91.59,91.62,91.54,91.55,18168.0,75.2508,75.2755,75.2097,75.2179,18168.0
2016-03-24 15:25:00,91.56,91.71,91.55,91.69,10401.0,75.2262,75.3494,75.2179,75.333,10401.0
2016-03-24 15:30:00,91.67,91.76,91.61,91.76,17662.0,75.3165,75.3905,75.2672,75.3905,17662.0
2016-03-24 15:35:00,91.77,91.9,91.75,91.87,15840.0,75.3987,75.5055,75.3823,75.4809,15840.0
2016-03-24 15:40:00,91.84,91.87,91.8,91.8,15390.0,75.4562,75.4809,75.4233,75.4233,15390.0
2016-03-24 15:45:00,91.78,91.88,91.78,91.84,18583.0,75.4069,75.4891,75.4069,75.4562,18583.0
2016-03-24 15:50:00,91.84,91.92,91.8,91.9,19278.0,75.4562,75.5219,75.4233,75.5055,19278.0
2016-03-24 15:55:00,91.9,92.01,91.84,91.96,57903.0,75.5055,75.5959,75.4562,75.5548,57903.0
2016-03-28 09:30:00,92.0,92.33,91.88,92.11,11479.0,75.5877,75.8588,75.4891,75.678,11479.0
2016-03-28 09:35:00,92.21,92.21,91.53,91.62,23043.0,75.7602,75.7602,75.2015,75.2755,23043.0
2016-03-28 09:40:00,91.56,91.7,91.44,91.59,14638.0,75.2262,75.3412,75.1276,75.2508,14638.0
2016-03-28 09:45:00,91.67,91.78,91.46,91.55,10819.0,75.3165,75.4069,75.144,75.2179,10819.0
2016-03-28 09:50:00,91.52,91.75,91.51,91.59,8586.0,75.1933,75.3823,75.1851,75.2508,8586.0
2016-03-28 09:55:00,91.58,91.72,91.5,91.71,11081.0,75.2426,75.3576,75.1769,75.3494,11081.0
2016-03-28 10:00:00,91.78,91.86,91.72,91.82,17354.0,75.4069,75.4726,75.3576,75.4398,17354.0
2016-03-28 10:05:00,91.79,92.13,91.75,92.13,8700.0,75.4151,75.6945,75.3823,75.6945,8700.0
2016-03-28 10:10:00,92.13,92.31,92.04,92.16,15870.0,75.6945,75.8424,75.6205,75.7191,15870.0
2016-03-28 10:15:00,92.2,92.23,92.14,92.17,6306.0,75.752,75.7766,75.7027,75.7273,6306.0
2016-03-28 10:20:00,92.15,92.17,91.93,92.06,8537.0,75.7109,75.7273,75.5301,75.637,8537.0
2016-03-28 10:25:00,92.05,92.05,91.92,91.92,2004.0,75.6287,75.6287,75.5219,75.5219,2004.0
2016-03-28 10:30:00,91.89,91.95,91.79,91.94,6369.0,75.4973,75.5466,75.4151,75.5384,6369.0
2016-03-28 10:35:00,91.89,91.97,91.73,91.83,8853.0,75.4973,75.563,75.3658,75.448,8853.0
2016-03-28 10:40:00,91.83,91.86,91.73,91.75,4596.0,75.448,75.4726,75.3658,75.3823,4596.0
2016-03-28 10:45:00,91.76,91.96,91.75,91.95,7607.0,75.3905,75.5548,75.3823,75.5466,7607.0
2016-03-28 10:50:00,91.97,92.05,91.96,91.96,3800.0,75.563,75.6287,75.5548,75.5548,3800.0
2016-03-28 10:55:00,91.94,91.98,91.84,91.98,5025.0,75.5384,75.5712,75.4562,75.5712,5025.0
2016-03-28 11:00:00,92.0,92.06,91.86,91.87,10576.0,75.5877,75.637,75.4726,75.4809,10576.0
2016-03-28 11:05:00,91.88,91.88,91.75,91.8,7885.0,75.4891,75.4891,75.3823,75.4233,7885.0
2016-03-28 11:10:00,91.77,91.89,91.75,91.83,8350.0,75.3987,75.4973,75.3823,75.448,8350.0
2016-03-28 11:15:00,91.84,91.9,91.77,91.83,10200.0,75.4562,75.5055,75.3987,75.448,10200.0
2016-03-28 11:20:00,91.84,91.94,91.8,91.91,11562.0,75.4562,75.5384,75.4233,75.5137,11562.0
2016-03-28 11:25:00,91.9,91.97,91.89,91.89,5000.0,75.5055,75.563,75.4973,75.4973,5000.0
2016-03-28 11:30:00,91.93,92.01,91.89,91.98,9398.0,75.5301,75.5959,75.4973,75.5712,9398.0
2016-03-28 11:35:00,91.96,92.11,91.92,92.11,15194.0,75.5548,75.678,75.5219,75.678,15194.0
2016-03-28 11:40:00,92.08,92.23,92.08,92.19,19434.0,75.6534,75.7766,75.6534,75.7438,19434.0
2016-03-28 11:45:00,92.19,92.39,92.18,92.31,26569.0,75.7438,75.9081,75.7355,75.8424,26569.0
2016-03-28 11:50:00,92.3,92.36,92.16,92.23,53953.0,75.8341,75.8834,75.7191,75.7766,53953.0
2016-03-28 11:55:00,92.23,92.25,92.09,92.15,14162.0,75.7766,75.7931,75.6616,75.7109,14162.0
2016-03-28 12:00:00,92.18,92.2,92.15,92.18,9887.0,75.7355,75.752,75.7109,75.7355,9887.0
2016-03-28 12:05:00,92.17,92.28,92.14,92.18,21575.0,75.7273,75.8177,75.7027,75.7355,21575.0
2016-03-28 12:10:00,92.19,92.23,92.14,92.15,4400.0,75.7438,75.7766,75.7027,75.7109,4400.0
2016-03-28 12:15:00,92.15,92.29,92.15,92.26,5095.0,75.7109,75.8259,75.7109,75.8013,5095.0
2016-03-28 12:20:00,92.3,92.51,92.3,92.51,6228.0,75.8341,76.0067,75.8341,76.0067,6228.0
2016-03-28 12:25:00,92.48,92.61,92.45,92.5,13309.0,75.982,76.0888,75.9574,75.9985,13309.0
2016-03-28 12:30:00,92.51,92.53,92.43,92.53,9800.0,76.0067,76.0231,75.941,76.0231,9800.0
2016-03-28 12:35:00,92.54,92.69,92.51,92.69,6153.0,76.0313,76.1546,76.0067,76.1546,6153.0
2016-03-28 12:40:00,92.69,92.84,92.69,92.84,3640.0,76.1546,76.2778,76.1546,76.2778,3640.0
2016-03-28 12:45:00,92.79,92.81,92.68,92.81,5324.0,76.2367,76.2532,76.1464,76.2532,5324.0
2016-03-28 12:50:00,92.79,92.92,92.77,92.89,7452.0,76.2367,76.3435,76.2203,76.3189,7452.0
2016-03-28 12:55:00,92.92,93.02,92.9,93.0,6702.0,76.3435,76.4257,76.3271,76.4093,6702.0
2016-03-28 13:00:00,93.07,93.16,92.95,93.13,8200.0,76.4668,76.5407,76.3682,76.5161,8200.0
2016-03-28 13:05:00,93.12,93.23,93.1,93.15,7941.0,76.5079,76.5982,76.4914,76.5325,7941.0
2016-03-28 13:10:00,93.19,93.22,93.08,93.1,5755.0,76.5654,76.59,76.475,76.4914,5755.0
2016-03-28 13:15:00,93.1,93.21,93.1,93.13,6452.0,76.4914,76.5818,76.4914,76.5161,6452.0
2016-03-28 13:20:00,93.15,93.16,93.07,93.15,3649.0,76.5325,76.5407,76.4668,76.5325,3649.0
2016-03-28 13:25:00,93.14,93.16,93.07,93.09,5200.0,76.5243,76.5407,76.4668,76.4832,5200.0
2016-03-28 13:30:00,93.12,93.22,93.1,93.12,5071.0,76.5079,76.59,76.4914,76.5079,5071.0
2016-03-28 13:35:00,93.16,93.16,93.07,93.11,6612.0,76.5407,76.5407,76.4668,76.4996,6612.0
2016-03-28 13:40:00,93.15,93.18,93.11,93.11,4300.0,76.5325,76.5572,76.4996,76.4996,4300.0
2016-03-28 13:45:00,93.11,93.2,93.09,93.18,9367.0,76.4996,76.5736,76.4832,76.5572,9367.0
2016-03-28 13:50:00,93.2,93.29,93.2,93.28,7053.0,76.5736,76.6475,76.5736,76.6393,7053.0
2016-03-28 13:55:00,93.26,93.29,93.2,93.22,11343.0,76.6229,76.6475,76.5736,76.59,11343.0
2016-03-28 14:00:00,93.23,93.32,93.18,93.32,17534.0,76.5982,76.6722,76.5572,76.6722,17534.0
2016-03-28 14:05:00,93.31,93.36,93.29,93.35,10075.0,76.664,76.705,76.6475,76.6968,10075.0
2016-03-28 14:10:00,93.36,93.41,93.31,93.4,17138.0,76.705,76.7461,76.664,76.7379,17138.0
2016-03-28 14:15:00,93.38,93.45,93.33,93.4,10180.0,76.7215,76.779,76.6804,76.7379,10180.0
2016-03-28 14:20:00,93.37,93.39,93.33,93.35,13004.0,76.7133,76.7297,76.6804,76.6968,13004.0
2016-03-28 14:25:00,93.35,93.37,93.26,93.35,13205.0,76.6968,76.7133,76.6229,76.6968,13205.0
2016-03-28 14:30:00,93.33,93.39,93.32,93.36,15267.0,76.6804,76.7297,76.6722,76.705,15267.0
2016-03-28 14:35:00,93.37,93.44,93.36,93.44,9010.0,76.7133,76.7708,76.705,76.7708,9010.0
2016-03-28 14:40:00,93.42,93.42,93.29,93.3,15076.0,76.7543,76.7543,76.6475,76.6557,15076.0
2016-03-28 14:45:00,93.28,93.44,93.28,93.44,14253.0,76.6393,76.7708,76.6393,76.7708,14253.0
2016-03-28 14:50:00,93.41,93.45,93.37,93.42,13746.0,76.7461,76.779,76.7133,76.7543,13746.0
2016-03-28 14:55:00,93.42,93.46,93.34,93.38,17207.0,76.7543,76.7872,76.6886,76.7215,17207.0
2016-03-28 15:00:00,93.37,93.41,93.28,93.32,19382.0,76.7133,76.7461,76.6393,76.6722,19382.0
2016-03-28 15:05:00,93.3,93.4,93.28,93.38,18745.0,76.6557,76.7379,76.6393,76.7215,18745.0
2016-03-28 15:10:00,93.37,93.56,93.36,93.53,18788.0,76.7133,76.8694,76.705,76.8447,18788.0
2016-03-28 15:15:00,93.53,93.53,93.4,93.42,19241.0,76.8447,76.8447,76.7379,76.7543,19241.0
2016-03-28 15:20:00,93.41,93.46,93.35,93.35,12835.0,76.7461,76.7872,76.6968,76.6968,12835.0
2016-03-28 15:25:00,93.32,93.32,93.19,93.26,16161.0,76.6722,76.6722,76.5654,76.6229,16161.0
2016-03-28 15:30:00,93.24,93.37,93.18,93.33,19793.0,76.6065,76.7133,76.5572,76.6804,19793.0
2016-03-28 15:35:00,93.3,93.37,93.27,93.34,23235.0,76.6557,76.7133,76.6311,76.6886,23235.0
2016-03-28 15:40:00,93.35,93.52,93.33,93.48,30454.0,76.6968,76.8365,76.6804,76.8036,30454.0
2016-03-28 15:45:00,93.46,93.48,93.21,93.39,32872.0,76.7872,76.8036,76.5818,76.7297,32872.0
2016-03-28 15:50:00,93.38,93.44,93.3,93.38,48034.0,76.7215,76.7708,76.6557,76.7215,48034.0
2016-03-28 15:55:00,93.37,93.44,93.33,93.41,79946.0,76.7133,76.7708,76.6804,76.7461,79946.0
2016-03-29 09:30:00,92.64,92.95,92.07,92.07,33845.0,76.1135,76.3682,75.6452,75.6452,33845.0
2016-03-29 09:35:00,92.13,92.13,91.25,91.31,26351.0,75.6945,75.6945,74.9715,75.0208,26351.0
2016-03-29 09:40:00,91.38,91.59,91.15,91.59,8170.0,75.0783,75.2508,74.8893,75.2508,8170.0
2016-03-29 09:45:00,91.61,91.75,91.39,91.69,12396.0,75.2672,75.3823,75.0865,75.333,12396.0
2016-03-29 09:50:00,91.7,91.87,91.6,91.87,10900.0,75.3412,75.4809,75.259,75.4809,10900.0
2016-03-29 09:55:00,91.81,92.31,91.78,92.09,7181.0,75.4316,75.8424,75.4069,75.6616,7181.0
2016-03-29 10:00:00,92.07,92.33,92.07,92.26,8263.0,75.6452,75.8588,75.6452,75.8013,8263.0
2016-03-29 10:05:00,92.15,92.25,91.83,91.97,9136.0,75.7109,75.7931,75.448,75.563,9136.0
2016-03-29 10:10:00,91.97,92.0,91.77,91.83,10309.0,75.563,75.5877,75.3987,75.448,10309.0
2016-03-29 10:15:00,91.82,91.98,91.82,91.88,16835.0,75.4398,75.5712,75.4398,75.4891,16835.0
2016-03-29 10:20:00,91.88,92.07,91.88,92.07,7126.0,75.4891,75.6452,75.4891,75.6452,7126.0
2016-03-29 10:25:00,92.14,92.25,92.1,92.25,6701.0,75.7027,75.7931,75.6698,75.7931,6701.0
2016-03-29 10:30:00,92.24,92.45,92.23,92.3,15198.0,75.7848,75.9574,75.7766,75.8341,15198.0
2016-03-29 10:35:00,92.31,92.39,92.26,92.31,7854.0,75.8424,75.9081,75.8013,75.8424,7854.0
2016-03-29 10:40:00,92.3,92.43,92.29,92.37,14330.0,75.8341,75.941,75.8259,75.8917,14330.0
2016-03-29 10:45:00,92.39,92.59,92.36,92.46,12865.0,75.9081,76.0724,75.8834,75.9656,12865.0
2016-03-29 10:50:00,92.44,92.53,92.42,92.44,13589.0,75.9492,76.0231,75.9327,75.9492,13589.0
2016-03-29 10:55:00,92.45,92.54,92.42,92.54,9875.0,75.9574,76.0313,75.9327,76.0313,9875.0
2016-03-29 11:00:00,92.52,92.56,92.32,92.5,28074.0,76.0149,76.0478,75.8506,75.9985,28074.0
2016-03-29 11:05:00,92.49,92.49,92.32,92.35,17280.0,75.9902,75.9902,75.8506,75.8752,17280.0
2016-03-29 11:10:00,92.32,92.36,92.18,92.34,13440.0,75.8506,75.8834,75.7355,75.867,13440.0
2016-03-29 11:15:00,92.36,92.37,92.21,92.32,6744.0,75.8834,75.8917,75.7602,75.8506,6744.0
2016-03-29 11:20:00,92.35,92.38,92.24,92.37,8027.0,75.8752,75.8999,75.7848,75.8917,8027.0
2016-03-29 11:25:00,92.33,92.46,92.3,92.46,12525.0,75.8588,75.9656,75.8341,75.9656,12525.0
2016-03-29 11:30:00,92.47,92.52,92.35,92.44,7475.0,75.9738,76.0149,75.8752,75.9492,7475.0
2016-03-29 11:35:00,92.46,92.47,92.34,92.41,11245.0,75.9656,75.9738,75.867,75.9245,11245.0
2016-03-29 11:40:00,92.4,92.52,92.35,92.47,8123.0,75.9163,76.0149,75.8752,75.9738,8123.0
2016-03-29 11:45:00,92.42,92.48,92.38,92.43,7328.0,75.9327,75.982,75.8999,75.941,7328.0
2016-03-29 11:50:00,92.45,92.46,92.36,92.4,13182.0,75.9574,75.9656,75.8834,75.9163,13182.0
2016-03-29 11:55:00,92.41,92.43,92.3,92.31,11919.0,75.9245,75.941,75.8341,75.8424,11919.0
2016-03-29 12:00:00,92.31,92.31,92.26,92.29,7071.0,75.8424,75.8424,75.8013,75.8259,7071.0
2016-03-29 12:05:00,92.26,92.34,92.2,92.27,10047.0,75.8013,75.867,75.752,75.8095,10047.0
2016-03-29 12:10:00,92.24,92.27,92.2,92.25,5157.0,75.7848,75.8095,75.752,75.7931,5157.0
2016-03-29 12:15:00,92.25,92.32,92.21,92.32,8319.0,75.7931,75.8506,75.7602,75.8506,8319.0
2016-03-29 12:20:00,92.35,92.74,92.35,92.62,12318.0,75.8752,76.1956,75.8752,76.0971,12318.0
2016-03-29 12:25:00,92.62,92.67,92.42,92.67,6898.0,76.0971,76.1381,75.9327,76.1381,6898.0
2016-03-29 12:30:00,92.7,92.79,92.47,92.54,10344.0,76.1628,76.2367,75.9738,76.0313,10344.0
2016-03-29 12:35:00,92.53,92.71,92.53,92.55,3710.0,76.0231,76.171,76.0231,76.0395,3710.0
2016-03-29 12:40:00,92.6,92.86,92.6,92.86,3800.0,76.0806,76.2942,76.0806,76.2942,3800.0
2016-03-29 12:45:00,92.87,92.91,92.76,92.87,9345.0,76.3025,76.3353,76.2121,76.3025,9345.0
2016-03-29 12:50:00,92.91,93.1,92.91,93.1,7906.0,76.3353,76.4914,76.3353,76.4914,7906.0
2016-03-29 12:55:00,93.08,93.11,92.97,92.99,9104.0,76.475,76.4996,76.3846,76.401,9104.0
2016-03-29 13:00:00,92.99,93.04,92.68,92.72,6458.0,76.401,76.4421,76.1464,76.1792,6458.0
2016-03-29 13:05:00,92.66,92.68,92.58,92.67,5236.0,76.1299,76.1464,76.0642,76.1381,5236.0
2016-03-29 13:10:00,92.66,92.74,92.62,92.7,9379.0,76.1299,76.1956,76.0971,76.1628,9379.0
2016-03-29 13:15:00,92.69,92.83,92.69,92.79,4500.0,76.1546,76.2696,76.1546,76.2367,4500.0
2016-03-29 13:20:00,92.75,92.81,92.65,92.65,6430.0,76.2039,76.2532,76.1217,76.1217,6430.0
2016-03-29 13:25:00,92.67,92.72,92.62,92.66,3806.0,76.1381,76.1792,76.0971,76.1299,3806.0
2016-03-29 13:30:00,92.64,92.72,92.62,92.66,8625.0,76.1135,76.1792,76.0971,76.1299,8625.0
2016-03-29 13:35:00,92.66,92.68,92.55,92.64,4100.0,76.1299,76.1464,76.0395,76.1135,4100.0
2016-03-29 13:40:00,92.66,92.79,92.66,92.78,4588.0,76.1299,76.2367,76.1299,76.2285,4588.0
2016-03-29 13:45:00,92.8,92.93,92.8,92.86,10515.0,76.2449,76.3518,76.2449,76.2942,10515.0
2016-03-29 13:50:00,92.9,93.0,92.82,92.92,13394.0,76.3271,76.4093,76.2614,76.3435,13394.0
2016-03-29 13:55:00,92.9,92.95,92.86,92.87,7821.0,76.3271,76.3682,76.2942,76.3025,7821.0
2016-03-29 14:00:00,92.88,93.07,92.81,93.06,9225.0,76.3107,76.4668,76.2532,76.4586,9225.0
2016-03-29 14:05:00,93.09,93.09,92.99,93.07,4668.0,76.4832,76.4832,76.401,76.4668,4668.0
2016-03-29 14:10:00,93.06,93.33,93.05,93.32,20444.0,76.4586,76.6804,76.4503,76.6722,20444.0
2016-03-29 14:15:00,93.31,93.55,93.31,93.41,16202.0,76.664,76.8611,76.664,76.7461,16202.0
2016-03-29 14:20:00,93.44,93.44,93.31,93.4,10909.0,76.7708,76.7708,76.664,76.7379,10909.0
2016-03-29 14:25:00,93.39,93.56,93.38,93.55,6767.0,76.7297,76.8694,76.7215,76.8611,6767.0
2016-03-29 14:30:00,93.57,93.58,93.49,93.53,18999.0,76.8776,76.8858,76.8119,76.8447,18999.0
2016-03-29 14:35:00,93.52,93.74,93.52,93.68,10793.0,76.8365,77.0173,76.8365,76.968,10793.0
2016-03-29 14:40:00,93.7,93.79,93.65,93.78,9490.0,76.9844,77.0583,76.9433,77.0501,9490.0
2016-03-29 14:45:00,93.78,93.9,93.77,93.89,8819.0,77.0501,77.1487,77.0419,77.1405,8819.0
2016-03-29 14:50:00,93.85,93.86,93.77,93.78,11953.0,77.1076,77.1158,77.0419,77.0501,11953.0
2016-03-29 14:55:00,93.77,93.86,93.69,93.83,12400.0,77.0419,77.1158,76.9762,77.0912,12400.0
2016-03-29 15:00:00,93.82,93.85,93.69,93.83,11043.0,77.083,77.1076,76.9762,77.0912,11043.0
2016-03-29 15:05:00,93.81,93.86,93.73,93.8,14654.0,77.0748,77.1158,77.009,77.0665,14654.0
2016-03-29 15:10:00,93.78,93.91,93.77,93.84,6387.0,77.0501,77.1569,77.0419,77.0994,6387.0
2016-03-29 15:15:00,93.87,93.96,93.8,93.96,16956.0,77.1241,77.198,77.0665,77.198,16956.0
2016-03-29 15:20:00,93.96,94.09,93.94,94.06,24008.0,77.198,77.3048,77.1816,77.2802,24008.0
2016-03-29 15:25:00,94.06,94.13,94.04,94.11,16213.0,77.2802,77.3377,77.2637,77.3212,16213.0
2016-03-29 15:30:00,94.09,94.11,94.01,94.06,28946.0,77.3048,77.3212,77.2391,77.2802,28946.0
2016-03-29 15:35:00,94.06,94.11,93.96,93.96,27110.0,77.2802,77.3212,77.198,77.198,27110.0
2016-03-29 15:40:00,93.97,94.05,93.92,93.97,49076.0,77.2062,77.272,77.1651,77.2062,49076.0
2016-03-29 15:45:00,93.96,94.04,93.93,94.02,29979.0,77.198,77.2637,77.1734,77.2473,29979.0
2016-03-29 15:50:00,94.0,94.12,93.99,94.08,44714.0,77.2309,77.3295,77.2227,77.2966,44714.0
2016-03-29 15:55:00,94.1,94.25,94.08,94.15,96024.0,77.313,77.4363,77.2966,77.3541,96024.0
2016-03-30 09:30:00,95.0,95.38,94.93,95.15,25132.0,78.0525,78.3647,77.995,78.1757,25132.0
2016-03-30 09:35:00,95.15,95.77,95.15,95.68,12313.0,78.1757,78.6851,78.1757,78.6112,12313.0
2016-03-30 09:40:00,95.81,96.42,95.8,96.41,16012.0,78.718,79.2192,78.7098,79.2109,16012.0
2016-03-30 09:45:00,96.41,96.54,96.19,96.43,11859.0,79.2109,79.3177,79.0302,79.2274,11859.0
2016-03-30 09:50:00,96.43,96.44,96.07,96.09,13327.0,79.2274,79.2356,78.9316,78.948,13327.0
2016-03-30 09:55:00,95.97,96.02,95.72,95.82,9824.0,78.8494,78.8905,78.644,78.7262,9824.0
2016-03-30 10:00:00,95.82,95.83,95.66,95.7,26257.0,78.7262,78.7344,78.5947,78.6276,26257.0
2016-03-30 10:05:00,95.7,95.83,95.63,95.67,21309.0,78.6276,78.7344,78.5701,78.603,21309.0
2016-03-30 10:10:00,95.68,95.79,95.65,95.73,12375.0,78.6112,78.7015,78.5865,78.6522,12375.0
2016-03-30 10:15:00,95.71,95.81,95.59,95.68,13776.0,78.6358,78.718,78.5372,78.6112,13776.0
2016-03-30 10:20:00,95.68,95.73,95.54,95.59,18269.0,78.6112,78.6522,78.4961,78.5372,18269.0
2016-03-30 10:25:00,95.54,95.7,95.51,95.64,11332.0,78.4961,78.6276,78.4715,78.5783,11332.0
2016-03-30 10:30:00,95.67,95.84,95.67,95.81,17504.0,78.603,78.7426,78.603,78.718,17504.0
2016-03-30 10:35:00,95.8,96.37,95.79,96.24,12416.0,78.7098,79.1781,78.7015,79.0713,12416.0
2016-03-30 10:40:00,96.3,96.3,96.0,96.02,5138.0,79.1206,79.1206,78.8741,78.8905,5138.0
2016-03-30 10:45:00,95.92,95.96,95.65,95.75,12938.0,78.8084,78.8412,78.5865,78.6687,12938.0
2016-03-30 10:50:00,95.69,95.92,95.66,95.91,5932.0,78.6194,78.8084,78.5947,78.8001,5932.0
2016-03-30 10:55:00,95.9,95.9,95.7,95.71,13281.0,78.7919,78.7919,78.6276,78.6358,13281.0
2016-03-30 11:00:00,95.71,95.78,95.65,95.78,22640.0,78.6358,78.6933,78.5865,78.6933,22640.0
2016-03-30 11:05:00,95.82,95.82,95.64,95.64,19952.0,78.7262,78.7262,78.5783,78.5783,19952.0
2016-03-30 11:10:00,95.62,95.75,95.62,95.67,105938.0,78.5619,78.6687,78.5619,78.603,105938.0
2016-03-30 11:15:00,95.66,95.72,95.57,95.57,23938.0,78.5947,78.644,78.5208,78.5208,23938.0
2016-03-30 11:20:00,95.56,95.72,95.55,95.62,10684.0,78.5126,78.644,78.5044,78.5619,10684.0
2016-03-30 11:25:00,95.67,95.74,95.59,95.62,17038.0,78.603,78.6605,78.5372,78.5619,17038.0
2016-03-30 11:30:00,95.62,95.62,95.44,95.47,17747.0,78.5619,78.5619,78.414,78.4386,17747.0
2016-03-30 11:35:00,95.52,95.6,95.48,95.56,20786.0,78.4797,78.5454,78.4468,78.5126,20786.0
2016-03-30 11:40:00,95.54,95.6,95.5,95.54,16231.0,78.4961,78.5454,78.4633,78.4961,16231.0
2016-03-30 11:45:00,95.53,95.76,95.52,95.76,10330.0,78.4879,78.6769,78.4797,78.6769,10330.0
2016-03-30 11:50:00,95.71,95.81,95.66,95.66,6037.0,78.6358,78.718,78.5947,78.5947,6037.0
2016-03-30 11:55:00,95.66,95.68,95.59,95.61,6320.0,78.5947,78.6112,78.5372,78.5537,6320.0
2016-03-30 12:00:00,95.61,95.62,95.55,95.58,6294.0,78.5537,78.5619,78.5044,78.529,6294.0
2016-03-30 12:05:00,95.57,95.73,95.57,95.73,7917.0,78.5208,78.6522,78.5208,78.6522,7917.0
2016-03-30 12:10:00,95.71,95.78,95.7,95.76,7831.0,78.6358,78.6933,78.6276,78.6769,7831.0
2016-03-30 12:15:00,95.77,95.92,95.77,95.82,2806.0,78.6851,78.8084,78.6851,78.7262,2806.0
2016-03-30 12:20:00,95.79,95.91,95.7,95.71,9262.0,78.7015,78.8001,78.6276,78.6358,9262.0
2016-03-30 12:25:00,95.7,95.77,95.6,95.6,81933.0,78.6276,78.6851,78.5454,78.5454,81933.0
2016-03-30 12:30:00,95.6,95.69,95.55,95.67,11668.0,78.5454,78.6194,78.5044,78.603,11668.0
2016-03-30 12:35:00,95.62,95.63,95.56,95.59,17317.0,78.5619,78.5701,78.5126,78.5372,17317.0
2016-03-30 12:40:00,95.57,95.7,95.56,95.59,18709.0,78.5208,78.6276,78.5126,78.5372,18709.0
2016-03-30 12:45:00,95.62,95.63,95.55,95.55,19467.0,78.5619,78.5701,78.5044,78.5044,19467.0
2016-03-30 12:50:00,95.58,95.6,95.53,95.53,22179.0,78.529,78.5454,78.4879,78.4879,22179.0
2016-03-30 12:55:00,95.53,95.63,95.53,95.62,11549.0,78.4879,78.5701,78.4879,78.5619,11549.0
2016-03-30 13:00:00,95.62,95.65,95.57,95.58,13667.0,78.5619,78.5865,78.5208,78.529,13667.0
2016-03-30 13:05:00,95.58,95.59,95.47,95.53,29383.0,78.529,78.5372,78.4386,78.4879,29383.0
2016-03-30 13:10:00,95.5,95.54,95.31,95.31,39653.0,78.4633,78.4961,78.3072,78.3072,39653.0
2016-03-30 13:15:00,95.31,95.38,94.95,94.95,36442.0,78.3072,78.3647,78.0114,78.0114,36442.0
2016-03-30 13:20:00,94.99,95.16,94.99,95.16,12864.0,78.0443,78.1839,78.0443,78.1839,12864.0
2016-03-30 13:25:00,95.16,95.21,95.07,95.13,32404.0,78.1839,78.225,78.11,78.1593,32404.0
2016-03-30 13:30:00,95.14,95.14,94.89,94.97,42752.0,78.1675,78.1675,77.9621,78.0278,42752.0
2016-03-30 13:35:00,94.99,94.99,94.88,94.92,19101.0,78.0443,78.0443,77.9539,77.9867,19101.0
2016-03-30 13:40:00,94.9,95.06,94.9,95.01,8595.0,77.9703,78.1018,77.9703,78.0607,8595.0
2016-03-30 13:45:00,95.01,95.22,95.01,95.22,5160.0,78.0607,78.2332,78.0607,78.2332,5160.0
2016-03-30 13:50:00,95.26,95.33,95.24,95.25,28874.0,78.2661,78.3236,78.2497,78.2579,28874.0
2016-03-30 13:55:00,95.25,95.33,95.24,95.3,14715.0,78.2579,78.3236,78.2497,78.299,14715.0
2016-03-30 14:00:00,95.29,95.36,95.26,95.34,215200.0,78.2907,78.3483,78.2661,78.3318,215200.0
2016-03-30 14:05:00,95.32,95.52,95.26,95.44,17269.0,78.3154,78.4797,78.2661,78.414,17269.0
2016-03-30 14:10:00,95.43,95.43,95.13,95.15,49717.0,78.4058,78.4058,78.1593,78.1757,49717.0
2016-03-30 14:15:00,95.17,95.36,95.16,95.29,16887.0,78.1921,78.3483,78.1839,78.2907,16887.0
2016-03-30 14:20:00,95.27,95.31,95.24,95.25,3546.0,78.2743,78.3072,78.2497,78.2579,3546.0
2016-03-30 14:25:00,95.28,95.39,95.24,95.39,12997.0,78.2825,78.3729,78.2497,78.3729,12997.0
2016-03-30 14:30:00,95.38,95.45,95.32,95.45,9660.0,78.3647,78.4222,78.3154,78.4222,9660.0
2016-03-30 14:35:00,95.47,95.47,95.35,95.4,7762.0,78.4386,78.4386,78.34,78.3811,7762.0
2016-03-30 14:40:00,95.44,95.47,95.36,95.42,18370.0,78.414,78.4386,78.3483,78.3975,18370.0
2016-03-30 14:45:00,95.42,95.47,95.4,95.45,6988.0,78.3975,78.4386,78.3811,78.4222,6988.0
2016-03-30 14:50:00,95.44,95.57,95.4,95.55,10653.0,78.414,78.5208,78.3811,78.5044,10653.0
2016-03-30 14:55:00,95.53,95.53,95.46,95.49,5107.0,78.4879,78.4879,78.4304,78.4551,5107.0
2016-03-30 15:00:00,95.48,95.54,95.44,95.47,7611.0,78.4468,78.4961,78.414,78.4386,7611.0
2016-03-30 15:05:00,95.48,95.63,95.45,95.58,7748.0,78.4468,78.5701,78.4222,78.529,7748.0
2016-03-30 15:10:00,95.57,95.59,95.5,95.55,7061.0,78.5208,78.5372,78.4633,78.5044,7061.0
2016-03-30 15:15:00,95.56,95.64,95.5,95.57,8795.0,78.5126,78.5783,78.4633,78.5208,8795.0
2016-03-30 15:20:00,95.58,95.66,95.57,95.65,10401.0,78.529,78.5947,78.5208,78.5865,10401.0
2016-03-30 15:25:00,95.64,95.77,95.57,95.69,15696.0,78.5783,78.6851,78.5208,78.6194,15696.0
2016-03-30 15:30:00,95.71,95.71,95.57,95.59,13736.0,78.6358,78.6358,78.5208,78.5372,13736.0
2016-03-30 15:35:00,95.58,95.7,95.57,95.7,16501.0,78.529,78.6276,78.5208,78.6276,16501.0
2016-03-30 15:40:00,95.7,95.77,95.58,95.74,22500.0,78.6276,78.6851,78.529,78.6605,22500.0
2016-03-30 15:45:00,95.77,95.77,95.63,95.7,33621.0,78.6851,78.6851,78.5701,78.6276,33621.0
2016-03-30 15:50:00,95.69,95.79,95.66,95.7,33159.0,78.6194,78.7015,78.5947,78.6276,33159.0
2016-03-30 15:55:00,95.69,95.69,95.5,95.57,44177.0,78.6194,78.6194,78.4633,78.5208,44177.0
2016-03-31 09:30:00,95.11,95.47,95.11,95.36,11471.0,78.1429,78.4386,78.1429,78.3483,11471.0
2016-03-31 09:35:00,95.38,95.38,95.09,95.12,14156.0,78.3647,78.3647,78.1264,78.1511,14156.0
2016-03-31 09:40:00,95.16,95.22,94.93,95.12,15892.0,78.1839,78.2332,77.995,78.1511,15892.0
2016-03-31 09:45:00,95.05,95.05,94.72,94.86,8028.0,78.0936,78.0936,77.8224,77.9375,8028.0
2016-03-31 09:50:00,94.8,94.88,94.37,94.42,18374.0,77.8882,77.9539,77.5349,77.5759,18374.0
2016-03-31 09:55:00,94.4,94.4,94.04,94.09,8810.0,77.5595,77.5595,77.2637,77.3048,8810.0
2016-03-31 10:00:00,94.12,94.17,93.95,94.09,13522.0,77.3295,77.3705,77.1898,77.3048,13522.0
2016-03-31 10:05:00,94.09,94.15,94.0,94.04,26131.0,77.3048,77.3541,77.2309,77.2637,26131.0
2016-03-31 10:10:00,94.04,94.2,93.95,94.08,53132.0,77.2637,77.3952,77.1898,77.2966,53132.0
2016-03-31 10:15:00,94.05,94.18,93.98,94.1,38935.0,77.272,77.3788,77.2144,77.313,38935.0
2016-03-31 10:20:00,94.1,94.21,94.0,94.05,31718.0,77.313,77.4034,77.2309,77.272,31718.0
2016-03-31 10:25:00,94.0,94.04,93.74,93.74,16320.0,77.2309,77.2637,77.0173,77.0173,16320.0
2016-03-31 10:30:00,93.73,93.78,93.6,93.72,12079.0,77.009,77.0501,76.9022,77.0008,12079.0
2016-03-31 10:35:00,93.76,93.82,93.71,93.76,8574.0,77.0337,77.083,76.9926,77.0337,8574.0
2016-03-31 10:40:00,93.77,93.95,93.77,93.95,5175.0,77.0419,77.1898,77.0419,77.1898,5175.0
2016-03-31 10:45:00,93.94,93.97,93.86,93.9,5184.0,77.1816,77.2062,77.1158,77.1487,5184.0
2016-03-31 10:50:00,93.92,94.13,93.92,94.06,18135.0,77.1651,77.3377,77.1651,77.2802,18135.0
2016-03-31 10:55:00,94.02,94.02,93.88,93.98,9846.0,77.2473,77.2473,77.1323,77.2144,9846.0
2016-03-31 11:00:00,93.96,94.11,93.85,94.08,14578.0,77.198,77.3212,77.1076,77.2966,14578.0
2016-03-31 11:05:00,94.07,94.28,94.07,94.17,9100.0,77.2884,77.4609,77.2884,77.3705,9100.0
2016-03-31 11:10:00,94.19,94.44,94.16,94.28,24473.0,77.387,77.5924,77.3623,77.4609,24473.0
2016-03-31 11:15:00,94.31,94.41,94.19,94.27,24875.0,77.4856,77.5677,77.387,77.4527,24875.0
2016-03-31 11:20:00,94.26,94.26,94.16,94.21,3906.0,77.4445,77.4445,77.3623,77.4034,3906.0
2016-03-31 11:25:00,94.17,94.42,94.17,94.38,17300.0,77.3705,77.5759,77.3705,77.5431,17300.0
2016-03-31 11:30:00,94.41,94.44,94.26,94.27,4291.0,77.5677,77.5924,77.4445,77.4527,4291.0
2016-03-31 11:35:00,94.29,94.37,94.25,94.25,8026.0,77.4691,77.5349,77.4363,77.4363,8026.0
2016-03-31 11:40:00,94.32,94.37,94.26,94.29,8283.0,77.4938,77.5349,77.4445,77.4691,8283.0
2016-03-31 11:45:00,94.32,94.44,94.3,94.44,6183.0,77.4938,77.5924,77.4774,77.5924,6183.0
2016-03-31 11:50:00,94.42,94.51,94.37,94.43,10175.0,77.5759,77.6499,77.5349,77.5842,10175.0
2016-03-31 11:55:00,94.44,94.52,94.42,94.42,6479.0,77.5924,77.6581,77.5759,77.5759,6479.0
2016-03-31 12:00:00,94.43,94.44,94.27,94.33,16300.0,77.5842,77.5924,77.4527,77.502,16300.0
2016-03-31 12:05:00,94.34,94.36,94.19,94.19,13570.0,77.5102,77.5266,77.387,77.387,13570.0
2016-03-31 12:10:00,94.17,94.29,94.17,94.27,7309.0,77.3705,77.4691,77.3705,77.4527,7309.0
2016-03-31 12:15:00,94.22,94.29,94.2,94.29,4157.0,77.4116,77.4691,77.3952,77.4691,4157.0
2016-03-31 12:20:00,94.29,94.41,94.28,94.4,6301.0,77.4691,77.5677,77.4609,77.5595,6301.0
2016-03-31 12:25:00,94.4,94.41,94.34,94.37,5101.0,77.5595,77.5677,77.5102,77.5349,5101.0
2016-03-31 12:30:00,94.38,94.4,94.24,94.25,11079.0,77.5431,77.5595,77.4281,77.4363,11079.0
2016-03-31 12:35:00,94.2,94.29,94.17,94.26,6923.0,77.3952,77.4691,77.3705,77.4445,6923.0
2016-03-31 12:40:00,94.28,94.35,94.25,94.3,16739.0,77.4609,77.5184,77.4363,77.4774,16739.0
2016-03-31 12:45:00,94.33,94.33,94.19,94.22,5000.0,77.502,77.502,77.387,77.4116,5000.0
2016-03-31 12:50:00,94.19,94.28,94.17,94.23,9435.0,77.387,77.4609,77.3705,77.4198,9435.0
2016-03-31 12:55:00,94.22,94.28,94.19,94.28,12236.0,77.4116,77.4609,77.387,77.4609,12236.0
2016-03-31 13:00:00,94.25,94.29,94.21,94.25,6300.0,77.4363,77.4691,77.4034,77.4363,6300.0
2016-03-31 13:05:00,94.25,94.33,94.23,94.33,4000.0,77.4363,77.502,77.4198,77.502,4000.0
2016-03-31 13:10:00,94.31,94.33,94.21,94.21,7228.0,77.4856,77.502,77.4034,77.4034,7228.0
2016-03-31 13:15:00,94.23,94.25,94.15,94.15,6281.0,77.4198,77.4363,77.3541,77.3541,6281.0
2016-03-31 13:20:00,94.19,94.32,94.16,94.28,6588.0,77.387,77.4938,77.3623,77.4609,6588.0
2016-03-31 13:25:00,94.27,94.28,94.22,94.22,5416.0,77.4527,77.4609,77.4116,77.4116,5416.0
2016-03-31 13:30:00,94.22,94.26,94.0,94.01,17610.0,77.4116,77.4445,77.2309,77.2391,17610.0
2016-03-31 13:35:00,94.01,94.12,94.0,94.07,9704.0,77.2391,77.3295,77.2309,77.2884,9704.0
2016-03-31 13:40:00,94.05,94.14,94.03,94.14,17338.0,77.272,77.3459,77.2555,77.3459,17338.0
2016-03-31 13:45:00,94.12,94.16,94.01,94.07,9316.0,77.3295,77.3623,77.2391,77.2884,9316.0
2016-03-31 13:50:00,94.09,94.14,94.07,94.08,33922.0,77.3048,77.3459,77.2884,77.2966,33922.0
2016-03-31 13:55:00,94.08,94.1,93.96,94.07,9160.0,77.2966,77.313,77.198,77.2884,9160.0
2016-03-31 14:00:00,94.06,94.09,94.01,94.03,13980.0,77.2802,77.3048,77.2391,77.2555,13980.0
2016-03-31 14:05:00,94.02,94.08,93.99,94.08,15072.0,77.2473,77.2966,77.2227,77.2966,15072.0
2016-03-31 14:10:00,94.07,94.08,93.95,93.96,9827.0,77.2884,77.2966,77.1898,77.198,9827.0
2016-03-31 14:15:00,93.97,94.06,93.94,94.03,10007.0,77.2062,77.2802,77.1816,77.2555,10007.0
2016-03-31 14:20:00,94.02,94.02,93.83,93.84,9161.0,77.2473,77.2473,77.0912,77.0994,9161.0
2016-03-31 14:25:00,93.83,93.83,93.66,93.7,8828.0,77.0912,77.0912,76.9515,76.9844,8828.0
2016-03-31 14:30:00,93.69,93.81,93.66,93.78,10623.0,76.9762,77.0748,76.9515,77.0501,10623.0
2016-03-31 14:35:00,93.78,93.85,93.76,93.77,7970.0,77.0501,77.1076,77.0337,77.0419,7970.0
2016-03-31 14:40:00,93.77,93.77,93.61,93.61,7669.0,77.0419,77.0419,76.9104,76.9104,7669.0
2016-03-31 14:45:00,93.61,93.67,93.59,93.63,11724.0,76.9104,76.9597,76.894,76.9269,11724.0
2016-03-31 14:50:00,93.64,93.67,93.54,93.67,17755.0,76.9351,76.9597,76.8529,76.9597,17755.0
2016-03-31 14:55:00,93.66,93.73,93.56,93.56,20851.0,76.9515,77.009,76.8694,76.8694,20851.0
2016-03-31 15:00:00,93.57,93.72,93.51,93.71,19754.0,76.8776,77.0008,76.8283,76.9926,19754.0
2016-03-31 15:05:00,93.73,93.87,93.7,93.87,17324.0,77.009,77.1241,76.9844,77.1241,17324.0
2016-03-31 15:10:00,93.85,93.85,93.72,93.85,14903.0,77.1076,77.1076,77.0008,77.1076,14903.0
2016-03-31 15:15:00,93.85,93.91,93.81,93.91,16353.0,77.1076,77.1569,77.0748,77.1569,16353.0
2016-03-31 15:20:00,93.91,94.17,93.9,94.13,19117.0,77.1569,77.3705,77.1487,77.3377,19117.0
2016-03-31 15:25:00,94.13,94.2,94.1,94.14,21868.0,77.3377,77.3952,77.313,77.3459,21868.0
2016-03-31 15:30:00,94.15,94.24,94.15,94.24,27640.0,77.3541,77.4281,77.3541,77.4281,27640.0
2016-03-31 15:35:00,94.25,94.35,94.22,94.23,51526.0,77.4363,77.5184,77.4116,77.4198,51526.0
2016-03-31 15:40:00,94.23,94.27,94.11,94.23,29286.0,77.4198,77.4527,77.3212,77.4198,29286.0
2016-03-31 15:45:00,94.25,94.39,94.22,94.23,53244.0,77.4363,77.5513,77.4116,77.4198,53244.0
2016-03-31 15:50:00,94.21,94.25,94.11,94.16,74922.0,77.4034,77.4363,77.3212,77.3623,74922.0
2016-03-31 15:55:00,94.17,94.19,93.97,94.07,89827.0,77.3705,77.387,77.2062,77.2884,89827.0
2016-04-01 09:30:00,93.7,93.7,93.3,93.3,17785.0,76.9844,76.9844,76.6557,76.6557,17785.0
2016-04-01 09:35:00,93.32,93.32,93.03,93.08,106700.0,76.6722,76.6722,76.4339,76.475,106700.0
2016-04-01 09:40:00,93.04,93.07,92.49,92.82,10491.0,76.4421,76.4668,75.9902,76.2614,10491.0
2016-04-01 09:45:00,92.72,93.2,92.69,93.2,6974.0,76.1792,76.5736,76.1546,76.5736,6974.0
2016-04-01 09:50:00,93.25,93.42,93.19,93.19,18055.0,76.6147,76.7543,76.5654,76.5654,18055.0
2016-04-01 09:55:00,93.19,93.28,93.1,93.28,4646.0,76.5654,76.6393,76.4914,76.6393,4646.0
2016-04-01 10:00:00,93.23,93.65,93.2,93.65,11682.0,76.5982,76.9433,76.5736,76.9433,11682.0
2016-04-01 10:05:00,93.67,94.19,93.67,93.88,11671.0,76.9597,77.387,76.9597,77.1323,11671.0
2016-04-01 10:10:00,93.9,94.02,93.87,93.97,5071.0,77.1487,77.2473,77.1241,77.2062,5071.0
2016-04-01 10:15:00,93.97,94.06,93.8,93.84,13292.0,77.2062,77.2802,77.0665,77.0994,13292.0
2016-04-01 10:20:00,93.85,93.92,93.69,93.92,12179.0,77.1076,77.1651,76.9762,77.1651,12179.0
2016-04-01 10:25:00,93.92,94.08,93.92,94.06,6400.0,77.1651,77.2966,77.1651,77.2802,6400.0
2016-04-01 10:30:00,94.08,94.27,93.93,94.2,15512.0,77.2966,77.4527,77.1734,77.3952,15512.0
2016-04-01 10:35:00,94.19,94.53,94.19,94.34,15112.0,77.387,77.6663,77.387,77.5102,15112.0
2016-04-01 10:40:00,94.35,94.39,94.25,94.25,10807.0,77.5184,77.5513,77.4363,77.4363,10807.0
2016-04-01 10:45:00,94.15,94.19,94.06,94.16,73145.0,77.3541,77.387,77.2802,77.3623,73145.0
2016-04-01 10:50:00,94.13,94.17,93.94,94.01,3159.0,77.3377,77.3705,77.1816,77.2391,3159.0
2016-04-01 10:55:00,93.99,93.99,93.72,93.92,22019.0,77.2227,77.2227,77.0008,77.1651,22019.0
2016-04-01 11:00:00,93.97,94.28,93.95,94.26,7010.0,77.2062,77.4609,77.1898,77.4445,7010.0
2016-04-01 11:05:00,94.26,94.32,94.16,94.27,11738.0,77.4445,77.4938,77.3623,77.4527,11738.0
2016-04-01 11:10:00,94.27,94.31,94.18,94.3,6625.0,77.4527,77.4856,77.3788,77.4774,6625.0
2016-04-01 11:15:00,94.3,94.36,94.25,94.25,8778.0,77.4774,77.5266,77.4363,77.4363,8778.0
2016-04-01 11:20:00,94.23,94.23,94.05,94.05,6785.0,77.4198,77.4198,77.272,77.272,6785.0
2016-04-01 11:25:00,94.01,94.12,93.97,94.08,6299.0,77.2391,77.3295,77.2062,77.2966,6299.0
2016-04-01 11:30:00,94.08,94.35,94.08,94.35,8887.0,77.2966,77.5184,77.2966,77.5184,8887.0
2016-04-01 11:35:00,94.35,94.53,94.34,94.4,6132.0,77.5184,77.6663,77.5102,77.5595,6132.0
2016-04-01 11:40:00,94.48,94.55,94.44,94.45,3455.0,77.6252,77.6828,77.5924,77.6006,3455.0
2016-04-01 11:45:00,94.4,94.46,94.3,94.3,4895.0,77.5595,77.6088,77.4774,77.4774,4895.0
2016-04-01 11:50:00,94.25,94.26,94.12,94.14,7819.0,77.4363,77.4445,77.3295,77.3459,7819.0
2016-04-01 11:55:00,94.13,94.25,94.07,94.22,3532.0,77.3377,77.4363,77.2884,77.4116,3532.0
2016-04-01 12:00:00,94.23,94.37,94.17,94.2,3440.0,77.4198,77.5349,77.3705,77.3952,3440.0
2016-04-01 12:05:00,94.17,94.25,94.13,94.25,8630.0,77.3705,77.4363,77.3377,77.4363,8630.0
2016-04-01 12:10:00,94.25,94.25,94.1,94.11,4100.0,77.4363,77.4363,77.313,77.3212,4100.0
2016-04-01 12:15:00,94.16,94.25,94.1,94.21,5494.0,77.3623,77.4363,77.313,77.4034,5494.0
2016-04-01 12:20:00,94.2,94.26,94.03,94.03,6955.0,77.3952,77.4445,77.2555,77.2555,6955.0
2016-04-01 12:25:00,93.99,94.03,93.96,94.01,4100.0,77.2227,77.2555,77.198,77.2391,4100.0
2016-04-01 12:30:00,94.03,94.08,93.97,94.03,9796.0,77.2555,77.2966,77.2062,77.2555,9796.0
2016-04-01 12:35:00,94.0,94.15,93.98,94.07,10718.0,77.2309,77.3541,77.2144,77.2884,10718.0
2016-04-01 12:40:00,94.07,94.18,94.07,94.12,7650.0,77.2884,77.3788,77.2884,77.3295,7650.0
2016-04-01 12:45:00,94.09,94.21,94.07,94.17,4755.0,77.3048,77.4034,77.2884,77.3705,4755.0
2016-04-01 12:50:00,94.14,94.14,94.06,94.09,5035.0,77.3459,77.3459,77.2802,77.3048,5035.0
2016-04-01 12:55:00,94.08,94.31,94.06,94.24,16056.0,77.2966,77.4856,77.2802,77.4281,16056.0
2016-04-01 13:00:00,94.23,94.37,94.22,94.37,6938.0,77.4198,77.5349,77.4116,77.5349,6938.0
2016-04-01 13:05:00,94.33,94.35,94.29,94.29,5100.0,77.502,77.5184,77.4691,77.4691,5100.0
2016-04-01 13:10:00,94.29,94.39,94.29,94.38,4547.0,77.4691,77.5513,77.4691,77.5431,4547.0
2016-04-01 13:15:00,94.4,94.5,94.39,94.5,2873.0,77.5595,77.6417,77.5513,77.6417,2873.0
2016-04-01 13:20:00,94.51,94.75,94.49,94.74,8467.0,77.6499,77.8471,77.6335,77.8389,8467.0
2016-04-01 13:25:00,94.73,94.88,94.73,94.87,13308.0,77.8306,77.9539,77.8306,77.9457,13308.0
2016-04-01 13:30:00,94.85,94.92,94.85,94.87,15154.0,77.9292,77.9867,77.9292,77.9457,15154.0
2016-04-01 13:35:00,94.89,94.91,94.78,94.82,12658.0,77.9621,77.9785,77.8717,77.9046,12658.0
2016-04-01 13:40:00,94.83,94.89,94.81,94.83,8472.0,77.9128,77.9621,77.8964,77.9128,8472.0
2016-04-01 13:45:00,94.82,94.83,94.75,94.79,7614.0,77.9046,77.9128,77.8471,77.8799,7614.0
2016-04-01 13:50:00,94.84,94.85,94.74,94.77,17058.0,77.921,77.9292,77.8389,77.8635,17058.0
2016-04-01 13:55:00,94.76,94.76,94.69,94.69,13421.0,77.8553,77.8553,77.7978,77.7978,13421.0
2016-04-01 14:00:00,94.7,94.7,94.59,94.67,11490.0,77.806,77.806,77.7156,77.7813,11490.0
2016-04-01 14:05:00,94.69,94.8,94.68,94.76,6924.0,77.7978,77.8882,77.7896,77.8553,6924.0
2016-04-01 14:10:00,94.76,94.79,94.72,94.73,4816.0,77.8553,77.8799,77.8224,77.8306,4816.0
2016-04-01 14:15:00,94.73,94.75,94.62,94.63,10726.0,77.8306,77.8471,77.7403,77.7485,10726.0
2016-04-01 14:20:00,94.64,94.65,94.59,94.63,6033.0,77.7567,77.7649,77.7156,77.7485,6033.0
2016-04-01 14:25:00,94.62,94.64,94.54,94.58,8573.0,77.7403,77.7567,77.6745,77.7074,8573.0
2016-04-01 14:30:00,94.62,94.7,94.59,94.7,3994.0,77.7403,77.806,77.7156,77.806,3994.0
2016-04-01 14:35:00,94.66,94.81,94.66,94.74,7000.0,77.7731,77.8964,77.7731,77.8389,7000.0
2016-04-01 14:40:00,94.77,94.85,94.76,94.84,5500.0,77.8635,77.9292,77.8553,77.921,5500.0
2016-04-01 14:45:00,94.88,94.91,94.85,94.85,7144.0,77.9539,77.9785,77.9292,77.9292,7144.0
2016-04-01 14:50:00,94.85,94.86,94.76,94.78,8543.0,77.9292,77.9375,77.8553,77.8717,8543.0
2016-04-01 14:55:00,94.77,94.79,94.75,94.76,10201.0,77.8635,77.8799,77.8471,77.8553,10201.0
2016-04-01 15:00:00,94.79,94.84,94.76,94.82,8052.0,77.8799,77.921,77.8553,77.9046,8052.0
2016-04-01 15:05:00,94.82,94.87,94.8,94.83,15873.0,77.9046,77.9457,77.8882,77.9128,15873.0
2016-04-01 15:10:00,94.83,94.83,94.69,94.71,15872.0,77.9128,77.9128,77.7978,77.8142,15872.0
2016-04-01 15:15:00,94.7,94.72,94.56,94.68,27086.0,77.806,77.8224,77.691,77.7896,27086.0
2016-04-01 15:20:00,94.66,94.72,94.66,94.69,9888.0,77.7731,77.8224,77.7731,77.7978,9888.0
2016-04-01 15:25:00,94.7,94.81,94.69,94.81,15975.0,77.806,77.8964,77.7978,77.8964,15975.0
2016-04-01 15:30:00,94.8,94.9,94.77,94.88,27855.0,77.8882,77.9703,77.8635,77.9539,27855.0
2016-04-01 15:35:00,94.88,94.95,94.83,94.89,18571.0,77.9539,78.0114,77.9128,77.9621,18571.0
2016-04-01 15:40:00,94.89,94.89,94.8,94.82,26184.0,77.9621,77.9621,77.8882,77.9046,26184.0
2016-04-01 15:45:00,94.82,94.94,94.8,94.86,41744.0,77.9046,78.0032,77.8882,77.9375,41744.0
2016-04-01 15:50:00,94.86,94.88,94.69,94.69,55302.0,77.9375,77.9539,77.7978,77.7978,55302.0
2016-04-01 15:55:00,94.71,94.84,94.68,94.69,212056.0,77.8142,77.921,77.7896,77.7978,212056.0
2016-04-04 09:30:00,94.37,94.37,93.55,93.93,9826.0,77.5349,77.5349,76.8611,77.1734,9826.0
2016-04-04 09:35:00,93.86,93.91,93.34,93.47,10130.0,77.1158,77.1569,76.6886,76.7954,10130.0
2016-04-04 09:40:00,93.58,93.7,93.39,93.7,6564.0,76.8858,76.9844,76.7297,76.9844,6564.0
2016-04-04 09:45:00,93.63,93.81,93.48,93.48,11616.0,76.9269,77.0748,76.8036,76.8036,11616.0
2016-04-04 09:50:00,93.57,93.73,93.45,93.65,8878.0,76.8776,77.009,76.779,76.9433,8878.0
2016-04-04 09:55:00,93.73,93.98,93.73,93.9,2646.0,77.009,77.2144,77.009,77.1487,2646.0
2016-04-04 10:00:00,93.99,94.12,93.87,94.01,8663.0,77.2227,77.3295,77.1241,77.2391,8663.0
2016-04-04 10:05:00,94.06,94.07,93.79,93.84,6519.0,77.2802,77.2884,77.0583,77.0994,6519.0
2016-04-04 10:10:00,93.89,93.9,93.7,93.73,5454.0,77.1405,77.1487,76.9844,77.009,5454.0
2016-04-04 10:15:00,93.75,93.76,93.65,93.71,5481.0,77.0255,77.0337,76.9433,76.9926,5481.0
2016-04-04 10:20:00,93.69,93.99,93.69,93.99,8835.0,76.9762,77.2227,76.9762,77.2227,8835.0
2016-04-04 10:25:00,93.92,93.95,93.69,93.75,7766.0,77.1651,77.1898,76.9762,77.0255,7766.0
2016-04-04 10:30:00,93.69,93.93,93.68,93.93,8349.0,76.9762,77.1734,76.968,77.1734,8349.0
2016-04-04 10:35:00,93.89,93.91,93.66,93.72,12550.0,77.1405,77.1569,76.9515,77.0008,12550.0
2016-04-04 10:40:00,93.76,93.8,93.65,93.69,15088.0,77.0337,77.0665,76.9433,76.9762,15088.0
2016-04-04 10:45:00,93.7,93.7,93.41,93.41,11201.0,76.9844,76.9844,76.7461,76.7461,11201.0
2016-04-04 10:50:00,93.35,93.37,93.13,93.16,32009.0,76.6968,76.7133,76.5161,76.5407,32009.0
2016-04-04 10:55:00,93.15,93.15,92.93,93.0,48210.0,76.5325,76.5325,76.3518,76.4093,48210.0
2016-04-04 11:00:00,92.97,93.12,92.95,93.09,9279.0,76.3846,76.5079,76.3682,76.4832,9279.0
2016-04-04 11:05:00,93.09,93.15,93.0,93.02,18870.0,76.4832,76.5325,76.4093,76.4257,18870.0
2016-04-04 11:10:00,93.03,93.06,92.93,92.94,9995.0,76.4339,76.4586,76.3518,76.36,9995.0
2016-04-04 11:15:00,92.94,93.11,92.93,93.11,8045.0,76.36,76.4996,76.3518,76.4996,8045.0
2016-04-04 11:20:00,93.09,93.12,92.98,93.03,34752.0,76.4832,76.5079,76.3928,76.4339,34752.0
2016-04-04 11:25:00,93.01,93.04,92.95,92.95,7499.0,76.4175,76.4421,76.3682,76.3682,7499.0
2016-04-04 11:30:00,92.99,93.05,92.93,93.05,12246.0,76.401,76.4503,76.3518,76.4503,12246.0
2016-04-04 11:35:00,92.99,93.22,92.99,93.2,20512.0,76.401,76.59,76.401,76.5736,20512.0
2016-04-04 11:40:00,93.19,93.22,93.01,93.01,7895.0,76.5654,76.59,76.4175,76.4175,7895.0
2016-04-04 11:45:00,92.99,93.01,92.92,92.98,6200.0,76.401,76.4175,76.3435,76.3928,6200.0
2016-04-04 11:50:00,92.99,93.02,92.93,92.99,6410.0,76.401,76.4257,76.3518,76.401,6410.0
2016-04-04 11:55:00,93.03,93.13,93.01,93.13,5051.0,76.4339,76.5161,76.4175,76.5161,5051.0
2016-04-04 12:00:00,93.13,93.34,93.13,93.29,6000.0,76.5161,76.6886,76.5161,76.6475,6000.0
2016-04-04 12:05:00,93.32,93.54,93.32,93.54,3564.0,76.6722,76.8529,76.6722,76.8529,3564.0
2016-04-04 12:10:00,93.5,93.56,93.42,93.49,5464.0,76.8201,76.8694,76.7543,76.8119,5464.0
2016-04-04 12:15:00,93.47,93.53,93.45,93.52,4649.0,76.7954,76.8447,76.779,76.8365,4649.0
2016-04-04 12:20:00,93.49,93.53,93.44,93.48,3100.0,76.8119,76.8447,76.7708,76.8036,3100.0
2016-04-04 12:25:00,93.46,93.48,93.36,93.37,7365.0,76.7872,76.8036,76.705,76.7133,7365.0
2016-04-04 12:30:00,93.33,93.33,93.24,93.27,3335.0,76.6804,76.6804,76.6065,76.6311,3335.0
2016-04-04 12:35:00,93.29,93.43,93.28,93.33,15084.0,76.6475,76.7626,76.6393,76.6804,15084.0
2016-04-04 12:40:00,93.27,93.29,93.22,93.23,8432.0,76.6311,76.6475,76.59,76.5982,8432.0
2016-04-04 12:45:00,93.2,93.21,93.16,93.16,21700.0,76.5736,76.5818,76.5407,76.5407,21700.0
2016-04-04 12:50:00,93.21,93.35,93.21,93.34,5558.0,76.5818,76.6968,76.5818,76.6886,5558.0
2016-04-04 12:55:00,93.34,93.37,93.3,93.35,8396.0,76.6886,76.7133,76.6557,76.6968,8396.0
2016-04-04 13:00:00,93.32,93.36,93.21,93.22,3528.0,76.6722,76.705,76.5818,76.59,3528.0
2016-04-04 13:05:00,93.18,93.19,93.12,93.16,2895.0,76.5572,76.5654,76.5079,76.5407,2895.0
2016-04-04 13:10:00,93.2,93.2,93.11,93.12,7013.0,76.5736,76.5736,76.4996,76.5079,7013.0
2016-04-04 13:15:00,93.14,93.14,93.08,93.12,4289.0,76.5243,76.5243,76.475,76.5079,4289.0
2016-04-04 13:20:00,93.15,93.19,93.12,93.13,6502.0,76.5325,76.5654,76.5079,76.5161,6502.0
2016-04-04 13:25:00,93.12,93.15,93.1,93.15,3268.0,76.5079,76.5325,76.4914,76.5325,3268.0
2016-04-04 13:30:00,93.15,93.18,93.06,93.09,11648.0,76.5325,76.5572,76.4586,76.4832,11648.0
2016-04-04 13:35:00,93.08,93.12,93.05,93.12,9827.0,76.475,76.5079,76.4503,76.5079,9827.0
2016-04-04 13:40:00,93.12,93.14,93.1,93.12,4436.0,76.5079,76.5243,76.4914,76.5079,4436.0
2016-04-04 13:45:00,93.11,93.12,93.08,93.1,2866.0,76.4996,76.5079,76.475,76.4914,2866.0
2016-04-04 13:50:00,93.1,93.16,93.07,93.14,3000.0,76.4914,76.5407,76.4668,76.5243,3000.0
2016-04-04 13:55:00,93.1,93.1,92.96,93.01,13217.0,76.4914,76.4914,76.3764,76.4175,13217.0
2016-04-04 14:00:00,92.98,93.01,92.93,92.95,19077.0,76.3928,76.4175,76.3518,76.3682,19077.0
2016-04-04 14:05:00,92.97,93.04,92.94,93.01,9190.0,76.3846,76.4421,76.36,76.4175,9190.0
2016-04-04 14:10:00,93.01,93.01,92.93,92.98,13234.0,76.4175,76.4175,76.3518,76.3928,13234.0
2016-04-04 14:15:00,92.97,92.98,92.89,92.92,21086.0,76.3846,76.3928,76.3189,76.3435,21086.0
2016-04-04 14:20:00,92.91,92.96,92.9,92.94,1810.0,76.3353,76.3764,76.3271,76.36,1810.0
2016-04-04 14:25:00,92.97,92.97,92.9,92.95,4300.0,76.3846,76.3846,76.3271,76.3682,4300.0
2016-04-04 14:30:00,92.93,93.06,92.93,93.06,9142.0,76.3518,76.4586,76.3518,76.4586,9142.0
2016-04-04 14:35:00,93.09,93.14,93.07,93.1,28296.0,76.4832,76.5243,76.4668,76.4914,28296.0
2016-04-04 14:40:00,93.14,93.17,93.08,93.17,8331.0,76.5243,76.5489,76.475,76.5489,8331.0
2016-04-04 14:45:00,93.17,93.32,93.17,93.32,5786.0,76.5489,76.6722,76.5489,76.6722,5786.0
2016-04-04 14:50:00,93.28,93.29,93.08,93.08,7937.0,76.6393,76.6475,76.475,76.475,7937.0
2016-04-04 14:55:00,93.09,93.16,93.08,93.14,6200.0,76.4832,76.5407,76.475,76.5243,6200.0
2016-04-04 15:00:00,93.14,93.26,93.14,93.22,5416.0,76.5243,76.6229,76.5243,76.59,5416.0
2016-04-04 15:05:00,93.23,93.35,93.23,93.27,10868.0,76.5982,76.6968,76.5982,76.6311,10868.0
2016-04-04 15:10:00,93.26,93.4,93.26,93.36,10950.0,76.6229,76.7379,76.6229,76.705,10950.0
2016-04-04 15:15:00,93.36,93.36,93.22,93.25,8782.0,76.705,76.705,76.59,76.6147,8782.0
2016-04-04 15:20:00,93.22,93.22,93.04,93.04,13571.0,76.59,76.59,76.4421,76.4421,13571.0
2016-04-04 15:25:00,93.04,93.09,92.93,92.98,13737.0,76.4421,76.4832,76.3518,76.3928,13737.0
2016-04-04 15:30:00,92.96,93.09,92.96,93.08,23583.0,76.3764,76.4832,76.3764,76.475,23583.0
2016-04-04 15:35:00,93.07,93.11,92.92,92.96,36783.0,76.4668,76.4996,76.3435,76.3764,36783.0
2016-04-04 15:40:00,92.95,93.06,92.93,93.06,19075.0,76.3682,76.4586,76.3518,76.4586,19075.0
2016-04-04 15:45:00,93.08,93.13,92.98,93.08,85208.0,76.475,76.5161,76.3928,76.475,85208.0
2016-04-04 15:50:00,93.07,93.1,92.94,92.96,39749.0,76.4668,76.4914,76.36,76.3764,39749.0
2016-04-04 15:55:00,92.96,93.2,92.96,93.17,296795.0,76.3764,76.5736,76.3764,76.5489,296795.0
2016-04-05 09:30:00,91.63,92.04,91.23,91.26,30063.0,75.2837,75.6205,74.955,74.9797,30063.0
2016-04-05 09:35:00,91.43,91.87,91.18,91.19,16301.0,75.1193,75.4809,74.9139,74.9222,16301.0
2016-04-05 09:40:00,91.18,91.18,90.88,91.15,9895.0,74.9139,74.9139,74.6675,74.8893,9895.0
2016-04-05 09:45:00,91.34,91.34,90.98,91.22,10900.0,75.0454,75.0454,74.7496,74.9468,10900.0
2016-04-05 09:50:00,91.34,91.51,91.32,91.51,13159.0,75.0454,75.1851,75.029,75.1851,13159.0
2016-04-05 09:55:00,91.44,91.79,91.33,91.79,17065.0,75.1276,75.4151,75.0372,75.4151,17065.0
2016-04-05 10:00:00,91.78,92.06,91.75,91.83,18389.0,75.4069,75.637,75.3823,75.448,18389.0
2016-04-05 10:05:00,91.84,92.17,91.82,92.04,11880.0,75.4562,75.7273,75.4398,75.6205,11880.0
2016-04-05 10:10:00,92.04,92.17,91.9,91.9,7605.0,75.6205,75.7273,75.5055,75.5055,7605.0
2016-04-05 10:15:00,91.93,92.06,91.76,92.01,7327.0,75.5301,75.637,75.3905,75.5959,7327.0
2016-04-05 10:20:00,92.01,92.15,91.78,92.15,10848.0,75.5959,75.7109,75.4069,75.7109,10848.0
2016-04-05 10:25:00,92.15,92.48,92.05,92.37,18741.0,75.7109,75.982,75.6287,75.8917,18741.0
2016-04-05 10:30:00,92.4,92.47,92.18,92.46,17183.0,75.9163,75.9738,75.7355,75.9656,17183.0
2016-04-05 10:35:00,92.39,92.4,91.9,92.02,7923.0,75.9081,75.9163,75.5055,75.6041,7923.0
2016-04-05 10:40:00,92.01,92.01,91.84,91.85,13385.0,75.5959,75.5959,75.4562,75.4644,13385.0
2016-04-05 10:45:00,91.84,91.84,91.63,91.67,18606.0,75.4562,75.4562,75.2837,75.3165,18606.0
2016-04-05 10:50:00,91.67,91.77,91.63,91.7,13289.0,75.3165,75.3987,75.2837,75.3412,13289.0
2016-04-05 10:55:00,91.73,91.73,91.52,91.55,6289.0,75.3658,75.3658,75.1933,75.2179,6289.0
2016-04-05 11:00:00,91.51,91.65,91.45,91.6,14211.0,75.1851,75.3001,75.1358,75.259,14211.0
2016-04-05 11:05:00,91.59,91.89,91.56,91.89,13770.0,75.2508,75.4973,75.2262,75.4973,13770.0
2016-04-05 11:10:00,91.9,92.06,91.76,91.79,21816.0,75.5055,75.637,75.3905,75.4151,21816.0
2016-04-05 11:15:00,91.77,91.83,91.64,91.75,9274.0,75.3987,75.448,75.2919,75.3823,9274.0
2016-04-05 11:20:00,91.79,91.89,91.59,91.59,26576.0,75.4151,75.4973,75.2508,75.2508,26576.0
2016-04-05 11:25:00,91.61,91.7,91.58,91.63,8750.0,75.2672,75.3412,75.2426,75.2837,8750.0
2016-04-05 11:30:00,91.63,91.84,91.58,91.7,65557.0,75.2837,75.4562,75.2426,75.3412,65557.0
2016-04-05 11:35:00,91.7,92.02,91.66,92.01,7325.0,75.3412,75.6041,75.3083,75.5959,7325.0
2016-04-05 11:40:00,92.0,92.03,91.91,92.01,6240.0,75.5877,75.6123,75.5137,75.5959,6240.0
2016-04-05 11:45:00,92.03,92.08,91.89,91.98,6987.0,75.6123,75.6534,75.4973,75.5712,6987.0
2016-04-05 11:50:00,92.03,92.21,91.96,92.16,6001.0,75.6123,75.7602,75.5548,75.7191,6001.0
2016-04-05 11:55:00,92.18,92.23,92.06,92.08,39098.0,75.7355,75.7766,75.637,75.6534,39098.0
2016-04-05 12:00:00,92.11,92.17,91.92,92.0,22679.0,75.678,75.7273,75.5219,75.5877,22679.0
2016-04-05 12:05:00,91.99,92.0,91.78,91.78,13800.0,75.5794,75.5877,75.4069,75.4069,13800.0
2016-04-05 12:10:00,91.77,91.82,91.67,91.79,14182.0,75.3987,75.4398,75.3165,75.4151,14182.0
2016-04-05 12:15:00,91.77,91.79,91.46,91.57,6881.0,75.3987,75.4151,75.144,75.2344,6881.0
2016-04-05 12:20:00,91.59,91.61,91.45,91.53,25316.0,75.2508,75.2672,75.1358,75.2015,25316.0
2016-04-05 12:25:00,91.58,91.63,91.5,91.55,10919.0,75.2426,75.2837,75.1769,75.2179,10919.0
2016-04-05 12:30:00,91.46,91.6,91.46,91.5,6681.0,75.144,75.259,75.144,75.1769,6681.0
2016-04-05 12:35:00,91.51,91.61,91.5,91.56,12001.0,75.1851,75.2672,75.1769,75.2262,12001.0
2016-04-05 12:40:00,91.58,91.58,91.38,91.42,17598.0,75.2426,75.2426,75.0783,75.1111,17598.0
2016-04-05 12:45:00,91.44,91.48,91.28,91.32,8066.0,75.1276,75.1604,74.9961,75.029,8066.0
2016-04-05 12:50:00,91.3,91.3,91.19,91.2,5650.0,75.0125,75.0125,74.9222,74.9304,5650.0
2016-04-05 12:55:00,91.21,91.33,91.18,91.24,6615.0,74.9386,75.0372,74.9139,74.9632,6615.0
2016-04-05 13:00:00,91.22,91.24,91.09,91.13,7737.0,74.9468,74.9632,74.84,74.8729,7737.0
2016-04-05 13:05:00,91.12,91.12,90.96,90.98,5005.0,74.8646,74.8646,74.7332,74.7496,5005.0
2016-04-05 13:10:00,90.97,91.14,90.96,91.14,9876.0,74.7414,74.8811,74.7332,74.8811,9876.0
2016-04-05 13:15:00,91.16,91.24,91.13,91.21,2959.0,74.8975,74.9632,74.8729,74.9386,2959.0
2016-04-05 13:20:00,91.21,91.34,91.15,91.34,4603.0,74.9386,75.0454,74.8893,75.0454,4603.0
2016-04-05 13:25:00,91.33,91.38,91.28,91.33,11521.0,75.0372,75.0783,74.9961,75.0372,11521.0
2016-04-05 13:30:00,91.34,91.39,91.22,91.23,5240.0,75.0454,75.0865,74.9468,74.955,5240.0
2016-04-05 13:35:00,91.25,91.26,91.18,91.21,3525.0,74.9715,74.9797,74.9139,74.9386,3525.0
2016-04-05 13:40:00,91.17,91.28,91.17,91.22,12485.0,74.9057,74.9961,74.9057,74.9468,12485.0
2016-04-05 13:45:00,91.24,91.34,91.23,91.32,6263.0,74.9632,75.0454,74.955,75.029,6263.0
2016-04-05 13:50:00,91.33,91.63,91.33,91.63,8022.0,75.0372,75.2837,75.0372,75.2837,8022.0
2016-04-05 13:55:00,91.61,91.73,91.58,91.73,5134.0,75.2672,75.3658,75.2426,75.3658,5134.0
2016-04-05 14:00:00,91.73,91.75,91.63,91.72,9248.0,75.3658,75.3823,75.2837,75.3576,9248.0
2016-04-05 14:05:00,91.71,91.8,91.66,91.7,28390.0,75.3494,75.4233,75.3083,75.3412,28390.0
2016-04-05 14:10:00,91.72,91.75,91.66,91.75,27549.0,75.3576,75.3823,75.3083,75.3823,27549.0
2016-04-05 14:15:00,91.75,91.86,91.69,91.86,13680.0,75.3823,75.4726,75.333,75.4726,13680.0
2016-04-05 14:20:00,91.86,91.86,91.66,91.74,14431.0,75.4726,75.4726,75.3083,75.374,14431.0
2016-04-05 14:25:00,91.73,91.8,91.68,91.76,15817.0,75.3658,75.4233,75.3247,75.3905,15817.0
2016-04-05 14:30:00,91.78,91.84,91.72,91.77,20778.0,75.4069,75.4562,75.3576,75.3987,20778.0
2016-04-05 14:35:00,91.76,91.78,91.7,91.71,45705.0,75.3905,75.4069,75.3412,75.3494,45705.0
2016-04-05 14:40:00,91.72,91.77,91.69,91.71,18883.0,75.3576,75.3987,75.333,75.3494,18883.0
2016-04-05 14:45:00,91.71,91.75,91.69,91.7,11362.0,75.3494,75.3823,75.333,75.3412,11362.0
2016-04-05 14:50:00,91.71,91.86,91.7,91.86,29168.0,75.3494,75.4726,75.3412,75.4726,29168.0
2016-04-05 14:55:00,91.88,91.94,91.87,91.9,11219.0,75.4891,75.5384,75.4809,75.5055,11219.0
2016-04-05 15:00:00,91.93,92.02,91.93,92.02,7012.0,75.5301,75.6041,75.5301,75.6041,7012.0
2016-04-05 15:05:00,92.02,92.02,91.87,91.87,8609.0,75.6041,75.6041,75.4809,75.4809,8609.0
2016-04-05 15:10:00,91.88,91.88,91.78,91.87,11460.0,75.4891,75.4891,75.4069,75.4809,11460.0
2016-04-05 15:15:00,91.87,91.87,91.74,91.77,23205.0,75.4809,75.4809,75.374,75.3987,23205.0
2016-04-05 15:20:00,91.78,91.82,91.74,91.8,54123.0,75.4069,75.4398,75.374,75.4233,54123.0
2016-04-05 15:25:00,91.79,91.98,91.79,91.93,17750.0,75.4151,75.5712,75.4151,75.5301,17750.0
2016-04-05 15:30:00,91.93,92.05,91.91,92.0,20505.0,75.5301,75.6287,75.5137,75.5877,20505.0
2016-04-05 15:35:00,91.98,92.0,91.91,91.97,41386.0,75.5712,75.5877,75.5137,75.563,41386.0
2016-04-05 15:40:00,91.97,91.98,91.85,91.86,71436.0,75.563,75.5712,75.4644,75.4726,71436.0
2016-04-05 15:45:00,91.89,91.99,91.86,91.98,15800.0,75.4973,75.5794,75.4726,75.5712,15800.0
2016-04-05 15:50:00,91.97,91.98,91.83,91.87,49873.0,75.563,75.5712,75.448,75.4809,49873.0
2016-04-05 15:55:00,91.85,91.91,91.76,91.9,99478.0,75.4644,75.5137,75.3905,75.5055,99478.0
2016-04-06 09:30:00,92.47,94.78,92.44,94.48,61839.0,75.9738,77.8717,75.9492,77.6252,61839.0
2016-04-06 09:35:00,94.48,95.19,94.0,94.48,78736.0,77.6252,78.2086,77.2309,77.6252,78736.0
2016-04-06 09:40:00,94.45,94.46,93.88,94.13,23682.0,77.6006,77.6088,77.1323,77.3377,23682.0
2016-04-06 09:45:00,94.14,94.32,93.91,94.05,121316.0,77.3459,77.4938,77.1569,77.272,121316.0
2016-04-06 09:50:00,94.2,94.28,93.75,93.94,23708.0,77.3952,77.4609,77.0255,77.1816,23708.0
2016-04-06 09:55:00,93.94,94.07,93.5,94.03,52042.0,77.1816,77.2884,76.8201,77.2555,52042.0
2016-04-06 10:00:00,94.13,94.22,93.96,94.1,33040.0,77.3377,77.4116,77.198,77.313,33040.0
2016-04-06 10:05:00,94.14,94.32,94.06,94.21,85175.0,77.3459,77.4938,77.2802,77.4034,85175.0
2016-04-06 10:10:00,94.21,94.51,94.15,94.24,50813.0,77.4034,77.6499,77.3541,77.4281,50813.0
2016-04-06 10:15:00,94.24,94.29,94.05,94.24,85085.0,77.4281,77.4691,77.272,77.4281,85085.0
2016-04-06 10:20:00,94.24,94.38,94.0,94.0,29826.0,77.4281,77.5431,77.2309,77.2309,29826.0
2016-04-06 10:25:00,93.99,94.19,93.93,94.09,38700.0,77.2227,77.387,77.1734,77.3048,38700.0
2016-04-06 10:30:00,94.09,94.3,93.9,94.18,31669.0,77.3048,77.4774,77.1487,77.3788,31669.0
2016-04-06 10:35:00,94.24,94.24,93.96,94.0,21200.0,77.4281,77.4281,77.198,77.2309,21200.0
2016-04-06 10:40:00,94.04,94.3,94.01,94.28,40232.0,77.2637,77.4774,77.2391,77.4609,40232.0
2016-04-06 10:45:00,94.26,94.81,94.25,94.72,28144.0,77.4445,77.8964,77.4363,77.8224,28144.0
2016-04-06 10:50:00,94.7,94.81,94.58,94.61,28274.0,77.806,77.8964,77.7074,77.732,28274.0
2016-04-06 10:55:00,94.56,94.72,94.48,94.72,7419.0,77.691,77.8224,77.6252,77.8224,7419.0
2016-04-06 11:00:00,94.76,94.79,94.65,94.66,35884.0,77.8553,77.8799,77.7649,77.7731,35884.0
2016-04-06 11:05:00,94.69,94.8,94.66,94.75,32468.0,77.7978,77.8882,77.7731,77.8471,32468.0
2016-04-06 11:10:00,94.77,94.77,94.48,94.57,8863.0,77.8635,77.8635,77.6252,77.6992,8863.0
2016-04-06 11:15:00,94.58,94.68,94.28,94.28,10059.0,77.7074,77.7896,77.4609,77.4609,10059.0
2016-04-06 11:20:00,94.35,94.39,94.2,94.2,6849.0,77.5184,77.5513,77.3952,77.3952,6849.0
2016-04-06 11:25:00,94.27,94.35,94.22,94.35,8331.0,77.4527,77.5184,77.4116,77.5184,8331.0
2016-04-06 11:30:00,94.37,94.43,94.29,94.33,8192.0,77.5349,77.5842,77.4691,77.502,8192.0
2016-04-06 11:35:00,94.31,94.4,94.21,94.24,45369.0,77.4856,77.5595,77.4034,77.4281,45369.0
2016-04-06 11:40:00,94.24,94.37,94.21,94.26,16414.0,77.4281,77.5349,77.4034,77.4445,16414.0
2016-04-06 11:45:00,94.27,94.33,94.22,94.23,18615.0,77.4527,77.502,77.4116,77.4198,18615.0
2016-04-06 11:50:00,94.21,94.33,94.2,94.32,15300.0,77.4034,77.502,77.3952,77.4938,15300.0
2016-04-06 11:55:00,94.32,94.38,94.18,94.18,43022.0,77.4938,77.5431,77.3788,77.3788,43022.0
2016-04-06 12:00:00,94.19,94.29,94.17,94.17,9823.0,77.387,77.4691,77.3705,77.3705,9823.0
2016-04-06 12:05:00,94.18,94.19,94.11,94.15,5688.0,77.3788,77.387,77.3212,77.3541,5688.0
2016-04-06 12:10:00,94.14,94.15,94.06,94.1,7743.0,77.3459,77.3541,77.2802,77.313,7743.0
2016-04-06 12:15:00,94.13,94.13,93.98,94.05,8840.0,77.3377,77.3377,77.2144,77.272,8840.0
2016-04-06 12:20:00,94.07,94.08,93.83,93.87,9447.0,77.2884,77.2966,77.0912,77.1241,9447.0
2016-04-06 12:25:00,93.83,94.03,93.81,94.03,13579.0,77.0912,77.2555,77.0748,77.2555,13579.0
2016-04-06 12:30:00,94.04,94.04,93.9,94.03,6325.0,77.2637,77.2637,77.1487,77.2555,6325.0
2016-04-06 12:35:00,94.04,94.16,94.04,94.11,7142.0,77.2637,77.3623,77.2637,77.3212,7142.0
2016-04-06 12:40:00,94.1,94.21,94.1,94.2,3349.0,77.313,77.4034,77.313,77.3952,3349.0
2016-04-06 12:45:00,94.22,94.25,94.14,94.15,7023.0,77.4116,77.4363,77.3459,77.3541,7023.0
2016-04-06 12:50:00,94.14,94.17,94.01,94.01,8869.0,77.3459,77.3705,77.2391,77.2391,8869.0
2016-04-06 12:55:00,94.05,94.07,93.84,93.85,7216.0,77.272,77.2884,77.0994,77.1076,7216.0
2016-04-06 13:00:00,93.88,93.97,93.84,93.97,4792.0,77.1323,77.2062,77.0994,77.2062,4792.0
2016-04-06 13:05:00,93.98,94.02,93.91,94.01,8453.0,77.2144,77.2473,77.1569,77.2391,8453.0
2016-04-06 13:10:00,94.01,94.01,93.95,93.99,14087.0,77.2391,77.2391,77.1898,77.2227,14087.0
2016-04-06 13:15:00,94.0,94.01,93.87,93.9,6075.0,77.2309,77.2391,77.1241,77.1487,6075.0
2016-04-06 13:20:00,93.92,94.11,93.92,94.1,31127.0,77.1651,77.3212,77.1651,77.313,31127.0
2016-04-06 13:25:00,94.07,94.1,93.99,94.05,21081.0,77.2884,77.313,77.2227,77.272,21081.0
2016-04-06 13:30:00,94.03,94.03,93.93,93.96,8771.0,77.2555,77.2555,77.1734,77.198,8771.0
2016-04-06 13:35:00,93.97,94.03,93.94,93.96,10567.0,77.2062,77.2555,77.1816,77.198,10567.0
2016-04-06 13:40:00,93.98,94.03,93.97,94.0,11214.0,77.2144,77.2555,77.2062,77.2309,11214.0
2016-04-06 13:45:00,93.99,94.05,93.96,94.01,15680.0,77.2227,77.272,77.198,77.2391,15680.0
2016-04-06 13:50:00,93.98,94.03,93.97,93.97,33195.0,77.2144,77.2555,77.2062,77.2062,33195.0
2016-04-06 13:55:00,93.98,93.99,93.79,93.82,15760.0,77.2144,77.2227,77.0583,77.083,15760.0
2016-04-06 14:00:00,93.82,93.87,93.61,93.85,50520.0,77.083,77.1241,76.9104,77.1076,50520.0
2016-04-06 14:05:00,93.84,93.93,93.79,93.79,18829.0,77.0994,77.1734,77.0583,77.0583,18829.0
2016-04-06 14:10:00,93.79,93.8,93.57,93.7,32015.0,77.0583,77.0665,76.8776,76.9844,32015.0
2016-04-06 14:15:00,93.59,93.62,93.44,93.48,28352.0,76.894,76.9187,76.7708,76.8036,28352.0
2016-04-06 14:20:00,93.45,93.5,93.32,93.32,12459.0,76.779,76.8201,76.6722,76.6722,12459.0
2016-04-06 14:25:00,93.33,93.37,93.15,93.2,16824.0,76.6804,76.7133,76.5325,76.5736,16824.0
2016-04-06 14:30:00,93.17,93.21,93.11,93.12,14670.0,76.5489,76.5818,76.4996,76.5079,14670.0
2016-04-06 14:35:00,93.1,93.11,92.93,92.99,48028.0,76.4914,76.4996,76.3518,76.401,48028.0
2016-04-06 14:40:00,92.99,93.01,92.95,92.98,42248.0,76.401,76.4175,76.3682,76.3928,42248.0
2016-04-06 14:45:00,92.98,93.06,92.95,93.02,24546.0,76.3928,76.4586,76.3682,76.4257,24546.0
2016-04-06 14:50:00,93.04,93.08,92.93,92.97,29718.0,76.4421,76.475,76.3518,76.3846,29718.0
2016-04-06 14:55:00,92.98,93.08,92.98,93.04,43276.0,76.3928,76.475,76.3928,76.4421,43276.0
2016-04-06 15:00:00,93.02,93.42,92.97,93.42,31914.0,76.4257,76.7543,76.3846,76.7543,31914.0
2016-04-06 15:05:00,93.44,93.48,93.37,93.37,29169.0,76.7708,76.8036,76.7133,76.7133,29169.0
2016-04-06 15:10:00,93.41,93.42,93.12,93.12,41975.0,76.7461,76.7543,76.5079,76.5079,41975.0
2016-04-06 15:15:00,93.14,93.24,93.08,93.15,56279.0,76.5243,76.6065,76.475,76.5325,56279.0
2016-04-06 15:20:00,93.15,93.21,93.05,93.09,72183.0,76.5325,76.5818,76.4503,76.4832,72183.0
2016-04-06 15:25:00,93.09,93.1,93.0,93.06,33513.0,76.4832,76.4914,76.4093,76.4586,33513.0
2016-04-06 15:30:00,93.05,93.28,93.03,93.16,54657.0,76.4503,76.6393,76.4339,76.5407,54657.0
2016-04-06 15:35:00,93.16,93.19,93.07,93.1,30197.0,76.5407,76.5654,76.4668,76.4914,30197.0
2016-04-06 15:40:00,93.11,93.17,93.05,93.13,57366.0,76.4996,76.5489,76.4503,76.5161,57366.0
2016-04-06 15:45:00,93.14,93.21,93.13,93.2,81386.0,76.5243,76.5818,76.5161,76.5736,81386.0
2016-04-06 15:50:00,93.19,93.33,93.14,93.27,76215.0,76.5654,76.6804,76.5243,76.6311,76215.0
2016-04-06 15:55:00,93.28,93.35,93.19,93.23,86992.0,76.6393,76.6968,76.5654,76.5982,86992.0
2016-04-07 09:30:00,92.07,92.3,91.5,92.22,14027.0,75.6452,75.8341,75.1769,75.7684,14027.0
2016-04-07 09:35:00,92.26,92.33,91.94,92.29,6700.0,75.8013,75.8588,75.5384,75.8259,6700.0
2016-04-07 09:40:00,92.27,92.78,92.2,92.68,12478.0,75.8095,76.2285,75.752,76.1464,12478.0
2016-04-07 09:45:00,92.6,92.64,92.13,92.19,7535.0,76.0806,76.1135,75.6945,75.7438,7535.0
2016-04-07 09:50:00,92.17,92.18,91.98,92.03,4055.0,75.7273,75.7355,75.5712,75.6123,4055.0
2016-04-07 09:55:00,92.1,92.17,91.99,92.16,7470.0,75.6698,75.7273,75.5794,75.7191,7470.0
2016-04-07 10:00:00,92.13,92.2,91.97,91.99,20787.0,75.6945,75.752,75.563,75.5794,20787.0
2016-04-07 10:05:00,92.0,92.1,91.99,92.03,28910.0,75.5877,75.6698,75.5794,75.6123,28910.0
2016-04-07 10:10:00,92.02,92.03,91.85,91.9,7502.0,75.6041,75.6123,75.4644,75.5055,7502.0
2016-04-07 10:15:00,91.88,91.88,91.67,91.7,16738.0,75.4891,75.4891,75.3165,75.3412,16738.0
2016-04-07 10:20:00,91.64,91.7,91.59,91.7,7786.0,75.2919,75.3412,75.2508,75.3412,7786.0
2016-04-07 10:25:00,91.74,91.83,91.56,91.57,11340.0,75.374,75.448,75.2262,75.2344,11340.0
2016-04-07 10:30:00,91.53,91.7,91.46,91.64,14052.0,75.2015,75.3412,75.144,75.2919,14052.0
2016-04-07 10:35:00,91.66,91.72,91.51,91.72,9020.0,75.3083,75.3576,75.1851,75.3576,9020.0
2016-04-07 10:40:00,91.65,91.71,91.56,91.65,10222.0,75.3001,75.3494,75.2262,75.3001,10222.0
2016-04-07 10:45:00,91.6,91.79,91.53,91.71,17671.0,75.259,75.4151,75.2015,75.3494,17671.0
2016-04-07 10:50:00,91.67,91.8,91.64,91.76,12015.0,75.3165,75.4233,75.2919,75.3905,12015.0
2016-04-07 10:55:00,91.72,91.82,91.71,91.75,50105.0,75.3576,75.4398,75.3494,75.3823,50105.0
2016-04-07 11:00:00,91.72,91.76,91.36,91.38,25073.0,75.3576,75.3905,75.0618,75.0783,25073.0
2016-04-07 11:05:00,91.38,91.49,91.3,91.3,5356.0,75.0783,75.1686,75.0125,75.0125,5356.0
2016-04-07 11:10:00,91.38,91.56,91.34,91.56,5700.0,75.0783,75.2262,75.0454,75.2262,5700.0
2016-04-07 11:15:00,91.57,91.64,91.51,91.63,5956.0,75.2344,75.2919,75.1851,75.2837,5956.0
2016-04-07 11:20:00,91.51,91.81,91.47,91.8,86542.0,75.1851,75.4316,75.1522,75.4233,86542.0
2016-04-07 11:25:00,91.75,91.83,91.65,91.83,11509.0,75.3823,75.448,75.3001,75.448,11509.0
2016-04-07 11:30:00,91.87,91.98,91.75,91.75,10131.0,75.4809,75.5712,75.3823,75.3823,10131.0
2016-04-07 11:35:00,91.76,91.88,91.75,91.78,28591.0,75.3905,75.4891,75.3823,75.4069,28591.0
2016-04-07 11:40:00,91.76,91.8,91.7,91.8,5429.0,75.3905,75.4233,75.3412,75.4233,5429.0
2016-04-07 11:45:00,91.84,92.02,91.79,92.0,9863.0,75.4562,75.6041,75.4151,75.5877,9863.0
2016-04-07 11:50:00,91.99,92.11,91.95,91.98,9580.0,75.5794,75.678,75.5466,75.5712,9580.0
2016-04-07 11:55:00,91.96,92.08,91.95,91.96,7575.0,75.5548,75.6534,75.5466,75.5548,7575.0
2016-04-07 12:00:00,91.96,91.96,91.84,91.84,5728.0,75.5548,75.5548,75.4562,75.4562,5728.0
2016-04-07 12:05:00,91.82,91.83,91.69,91.72,4740.0,75.4398,75.448,75.333,75.3576,4740.0
2016-04-07 12:10:00,91.71,91.85,91.67,91.84,5942.0,75.3494,75.4644,75.3165,75.4562,5942.0
2016-04-07 12:15:00,91.82,91.82,91.57,91.57,9626.0,75.4398,75.4398,75.2344,75.2344,9626.0
2016-04-07 12:20:00,91.5,91.63,91.5,91.59,7284.0,75.1769,75.2837,75.1769,75.2508,7284.0
2016-04-07 12:25:00,91.51,91.71,91.49,91.68,7252.0,75.1851,75.3494,75.1686,75.3247,7252.0
2016-04-07 12:30:00,91.63,91.75,91.56,91.56,36050.0,75.2837,75.3823,75.2262,75.2262,36050.0
2016-04-07 12:35:00,91.59,91.7,91.47,91.7,5944.0,75.2508,75.3412,75.1522,75.3412,5944.0
2016-04-07 12:40:00,91.66,91.69,91.57,91.61,2834.0,75.3083,75.333,75.2344,75.2672,2834.0
2016-04-07 12:45:00,91.58,91.7,91.57,91.7,4680.0,75.2426,75.3412,75.2344,75.3412,4680.0
2016-04-07 12:50:00,91.72,91.75,91.57,91.6,6334.0,75.3576,75.3823,75.2344,75.259,6334.0
2016-04-07 12:55:00,91.6,91.74,91.57,91.73,3663.0,75.259,75.374,75.2344,75.3658,3663.0
2016-04-07 13:00:00,91.7,91.77,91.65,91.7,16350.0,75.3412,75.3987,75.3001,75.3412,16350.0
2016-04-07 13:05:00,91.69,91.79,91.68,91.71,17329.0,75.333,75.4151,75.3247,75.3494,17329.0
2016-04-07 13:10:00,91.7,91.78,91.7,91.75,31029.0,75.3412,75.4069,75.3412,75.3823,31029.0
2016-04-07 13:15:00,91.75,91.77,91.64,91.69,25310.0,75.3823,75.3987,75.2919,75.333,25310.0
2016-04-07 13:20:00,91.67,91.68,91.55,91.55,9345.0,75.3165,75.3247,75.2179,75.2179,9345.0
2016-04-07 13:25:00,91.56,91.57,91.46,91.52,13707.0,75.2262,75.2344,75.144,75.1933,13707.0
2016-04-07 13:30:00,91.54,91.68,91.54,91.55,7425.0,75.2097,75.3247,75.2097,75.2179,7425.0
2016-04-07 13:35:00,91.59,91.62,91.5,91.5,8061.0,75.2508,75.2755,75.1769,75.1769,8061.0
2016-04-07 13:40:00,91.51,91.57,91.48,91.49,13220.0,75.1851,75.2344,75.1604,75.1686,13220.0
2016-04-07 13:45:00,91.46,91.46,91.28,91.28,5707.0,75.144,75.144,74.9961,74.9961,5707.0
2016-04-07 13:50:00,91.26,91.29,91.04,91.1,6411.0,74.9797,75.0043,74.7989,74.8482,6411.0
2016-04-07 13:55:00,91.09,91.15,91.04,91.11,7460.0,74.84,74.8893,74.7989,74.8564,7460.0
2016-04-07 14:00:00,91.09,91.09,90.9,90.91,9292.0,74.84,74.84,74.6839,74.6921,9292.0
2016-04-07 14:05:00,90.92,90.95,90.69,90.71,7242.0,74.7003,74.725,74.5114,74.5278,7242.0
2016-04-07 14:10:00,90.64,90.75,90.51,90.51,20338.0,74.4703,74.5607,74.3635,74.3635,20338.0
2016-04-07 14:15:00,90.49,90.49,90.11,90.15,28844.0,74.347,74.347,74.0348,74.0677,28844.0
2016-04-07 14:20:00,90.15,90.68,90.15,90.64,12844.0,74.0677,74.5031,74.0677,74.4703,12844.0
2016-04-07 14:25:00,90.62,90.68,90.51,90.68,11504.0,74.4538,74.5031,74.3635,74.5031,11504.0
2016-04-07 14:30:00,90.69,90.8,90.65,90.8,5001.0,74.5114,74.6017,74.4785,74.6017,5001.0
2016-04-07 14:35:00,90.83,90.83,90.72,90.81,5637.0,74.6264,74.6264,74.536,74.61,5637.0
2016-04-07 14:40:00,90.79,90.79,90.47,90.49,12125.0,74.5935,74.5935,74.3306,74.347,12125.0
2016-04-07 14:45:00,90.51,90.53,90.37,90.4,7512.0,74.3635,74.3799,74.2484,74.2731,7512.0
2016-04-07 14:50:00,90.34,90.51,90.34,90.51,6462.0,74.2238,74.3635,74.2238,74.3635,6462.0
2016-04-07 14:55:00,90.51,90.56,90.33,90.39,8150.0,74.3635,74.4045,74.2156,74.2649,8150.0
2016-04-07 15:00:00,90.37,90.52,90.37,90.47,11829.0,74.2484,74.3717,74.2484,74.3306,11829.0
2016-04-07 15:05:00,90.46,90.86,90.43,90.85,8781.0,74.3224,74.651,74.2977,74.6428,8781.0
2016-04-07 15:10:00,90.83,91.04,90.82,91.04,9662.0,74.6264,74.7989,74.6182,74.7989,9662.0
2016-04-07 15:15:00,90.99,90.99,90.83,90.85,11351.0,74.7578,74.7578,74.6264,74.6428,11351.0
2016-04-07 15:20:00,90.85,90.94,90.79,90.92,11255.0,74.6428,74.7168,74.5935,74.7003,11255.0
2016-04-07 15:25:00,90.94,91.01,90.86,90.91,23688.0,74.7168,74.7743,74.651,74.6921,23688.0
2016-04-07 15:30:00,90.93,91.03,90.82,90.96,13137.0,74.7085,74.7907,74.6182,74.7332,13137.0
2016-04-07 15:35:00,90.94,91.01,90.77,90.82,17565.0,74.7168,74.7743,74.5771,74.6182,17565.0
2016-04-07 15:40:00,90.82,90.89,90.79,90.85,12457.0,74.6182,74.6757,74.5935,74.6428,12457.0
2016-04-07 15:45:00,90.81,90.89,90.76,90.87,20384.0,74.61,74.6757,74.5689,74.6592,20384.0
2016-04-07 15:50:00,90.84,90.84,90.71,90.81,20053.0,74.6346,74.6346,74.5278,74.61,20053.0
2016-04-07 15:55:00,90.81,91.06,90.78,91.03,91324.0,74.61,74.8154,74.5853,74.7907,91324.0
2016-04-08 09:30:00,91.85,91.85,91.2,91.61,21305.0,75.4644,75.4644,74.9304,75.2672,21305.0
2016-04-08 09:35:00,91.75,91.87,91.46,91.77,20977.0,75.3823,75.4809,75.144,75.3987,20977.0
2016-04-08 09:40:00,91.73,91.93,91.51,91.93,8036.0,75.3658,75.5301,75.1851,75.5301,8036.0
2016-04-08 09:45:00,91.92,92.28,91.86,92.18,15879.0,75.5219,75.8177,75.4726,75.7355,15879.0
2016-04-08 09:50:00,92.2,92.45,92.2,92.26,4871.0,75.752,75.9574,75.752,75.8013,4871.0
2016-04-08 09:55:00,92.23,92.27,92.06,92.27,32120.0,75.7766,75.8095,75.637,75.8095,32120.0
2016-04-08 10:00:00,92.28,92.5,92.2,92.36,26232.0,75.8177,75.9985,75.752,75.8834,26232.0
2016-04-08 10:05:00,92.43,92.59,92.43,92.56,3356.0,75.941,76.0724,75.941,76.0478,3356.0
2016-04-08 10:10:00,92.56,92.7,92.43,92.7,6523.0,76.0478,76.1628,75.941,76.1628,6523.0
2016-04-08 10:15:00,92.66,92.74,92.59,92.59,9054.0,76.1299,76.1956,76.0724,76.0724,9054.0
2016-04-08 10:20:00,92.61,92.67,92.56,92.61,3300.0,76.0888,76.1381,76.0478,76.0888,3300.0
2016-04-08 10:25:00,92.63,92.75,92.55,92.75,6458.0,76.1053,76.2039,76.0395,76.2039,6458.0
2016-04-08 10:30:00,92.78,92.87,92.51,92.53,6011.0,76.2285,76.3025,76.0067,76.0231,6011.0
2016-04-08 10:35:00,92.56,92.68,92.52,92.59,3743.0,76.0478,76.1464,76.0149,76.0724,3743.0
2016-04-08 10:40:00,92.57,92.66,92.45,92.52,16613.0,76.056,76.1299,75.9574,76.0149,16613.0
2016-04-08 10:45:00,92.53,92.66,92.51,92.6,8671.0,76.0231,76.1299,76.0067,76.0806,8671.0
2016-04-08 10:50:00,92.6,92.68,92.5,92.5,6119.0,76.0806,76.1464,75.9985,75.9985,6119.0
2016-04-08 10:55:00,92.51,92.55,92.37,92.37,8357.0,76.0067,76.0395,75.8917,75.8917,8357.0
2016-04-08 11:00:00,92.33,92.47,92.32,92.47,5101.0,75.8588,75.9738,75.8506,75.9738,5101.0
2016-04-08 11:05:00,92.49,92.78,92.49,92.69,6612.0,75.9902,76.2285,75.9902,76.1546,6612.0
2016-04-08 11:10:00,92.68,92.68,92.22,92.22,8414.0,76.1464,76.1464,75.7684,75.7684,8414.0
2016-04-08 11:15:00,92.22,92.28,92.17,92.22,4543.0,75.7684,75.8177,75.7273,75.7684,4543.0
2016-04-08 11:20:00,92.26,92.29,92.14,92.14,10419.0,75.8013,75.8259,75.7027,75.7027,10419.0
2016-04-08 11:25:00,92.14,92.22,92.06,92.17,4728.0,75.7027,75.7684,75.637,75.7273,4728.0
2016-04-08 11:30:00,92.2,92.2,91.8,91.85,10151.0,75.752,75.752,75.4233,75.4644,10151.0
2016-04-08 11:35:00,91.83,91.83,91.52,91.56,5015.0,75.448,75.448,75.1933,75.2262,5015.0
2016-04-08 11:40:00,91.56,91.58,91.51,91.55,1227.0,75.2262,75.2426,75.1851,75.2179,1227.0
2016-04-08 11:45:00,91.56,91.59,91.52,91.56,4101.0,75.2262,75.2508,75.1933,75.2262,4101.0
2016-04-08 11:50:00,91.55,91.69,91.5,91.69,2120.0,75.2179,75.333,75.1769,75.333,2120.0
2016-04-08 11:55:00,91.69,91.98,91.68,91.98,4476.0,75.333,75.5712,75.3247,75.5712,4476.0
2016-04-08 12:00:00,91.98,92.12,91.98,92.09,7772.0,75.5712,75.6863,75.5712,75.6616,7772.0
2016-04-08 12:05:00,92.06,92.2,91.98,92.17,5739.0,75.637,75.752,75.5712,75.7273,5739.0
2016-04-08 12:10:00,92.2,92.23,92.09,92.16,10280.0,75.752,75.7766,75.6616,75.7191,10280.0
2016-04-08 12:15:00,92.16,92.17,91.91,91.95,4552.0,75.7191,75.7273,75.5137,75.5466,4552.0
2016-04-08 12:20:00,91.92,91.92,91.84,91.84,1718.0,75.5219,75.5219,75.4562,75.4562,1718.0
2016-04-08 12:25:00,91.84,91.84,91.65,91.66,6693.0,75.4562,75.4562,75.3001,75.3083,6693.0
2016-04-08 12:30:00,91.65,91.74,91.53,91.73,3487.0,75.3001,75.374,75.2015,75.3658,3487.0
2016-04-08 12:35:00,91.78,92.03,91.78,92.03,2026.0,75.4069,75.6123,75.4069,75.6123,2026.0
2016-04-08 12:40:00,91.97,92.01,91.83,91.94,4028.0,75.563,75.5959,75.448,75.5384,4028.0
2016-04-08 12:45:00,91.95,91.99,91.86,91.89,12869.0,75.5466,75.5794,75.4726,75.4973,12869.0
2016-04-08 12:50:00,91.9,91.95,91.82,91.82,2100.0,75.5055,75.5466,75.4398,75.4398,2100.0
2016-04-08 12:55:00,91.82,91.83,91.77,91.78,1846.0,75.4398,75.448,75.3987,75.4069,1846.0
2016-04-08 13:00:00,91.77,91.8,91.7,91.8,3558.0,75.3987,75.4233,75.3412,75.4233,3558.0
2016-04-08 13:05:00,91.8,91.82,91.73,91.76,2955.0,75.4233,75.4398,75.3658,75.3905,2955.0
2016-04-08 13:10:00,91.76,91.8,91.67,91.8,4764.0,75.3905,75.4233,75.3165,75.4233,4764.0
2016-04-08 13:15:00,91.83,91.84,91.59,91.6,4340.0,75.448,75.4562,75.2508,75.259,4340.0
2016-04-08 13:20:00,91.57,91.69,91.56,91.63,3915.0,75.2344,75.333,75.2262,75.2837,3915.0
2016-04-08 13:25:00,91.59,91.59,91.47,91.53,4170.0,75.2508,75.2508,75.1522,75.2015,4170.0
2016-04-08 13:30:00,91.5,91.72,91.46,91.69,5946.0,75.1769,75.3576,75.144,75.333,5946.0
2016-04-08 13:35:00,91.72,91.77,91.69,91.69,6411.0,75.3576,75.3987,75.333,75.333,6411.0
2016-04-08 13:40:00,91.67,91.7,91.62,91.68,6919.0,75.3165,75.3412,75.2755,75.3247,6919.0
2016-04-08 13:45:00,91.68,91.68,91.57,91.59,7936.0,75.3247,75.3247,75.2344,75.2508,7936.0
2016-04-08 13:50:00,91.59,91.74,91.58,91.71,3792.0,75.2508,75.374,75.2426,75.3494,3792.0
2016-04-08 13:55:00,91.71,91.73,91.66,91.7,6893.0,75.3494,75.3658,75.3083,75.3412,6893.0
2016-04-08 14:00:00,91.77,91.78,91.67,91.68,3202.0,75.3987,75.4069,75.3165,75.3247,3202.0
2016-04-08 14:05:00,91.62,91.8,91.62,91.77,5919.0,75.2755,75.4233,75.2755,75.3987,5919.0
2016-04-08 14:10:00,91.78,91.86,91.74,91.84,3659.0,75.4069,75.4726,75.374,75.4562,3659.0
2016-04-08 14:15:00,91.83,91.86,91.77,91.82,8133.0,75.448,75.4726,75.3987,75.4398,8133.0
2016-04-08 14:20:00,91.8,91.8,91.68,91.68,5473.0,75.4233,75.4233,75.3247,75.3247,5473.0
2016-04-08 14:25:00,91.65,91.75,91.65,91.69,2107.0,75.3001,75.3823,75.3001,75.333,2107.0
2016-04-08 14:30:00,91.68,91.69,91.59,91.66,5707.0,75.3247,75.333,75.2508,75.3083,5707.0
2016-04-08 14:35:00,91.65,91.71,91.61,91.67,20457.0,75.3001,75.3494,75.2672,75.3165,20457.0
2016-04-08 14:40:00,91.67,91.7,91.58,91.59,9897.0,75.3165,75.3412,75.2426,75.2508,9897.0
2016-04-08 14:45:00,91.58,91.62,91.52,91.56,5763.0,75.2426,75.2755,75.1933,75.2262,5763.0
2016-04-08 14:50:00,91.52,91.52,91.38,91.38,6869.0,75.1933,75.1933,75.0783,75.0783,6869.0
2016-04-08 14:55:00,91.37,91.37,91.27,91.35,8700.0,75.07,75.07,74.9879,75.0536,8700.0
2016-04-08 15:00:00,91.35,91.43,91.32,91.33,8642.0,75.0536,75.1193,75.029,75.0372,8642.0
2016-04-08 15:05:00,91.34,91.35,91.05,91.06,8697.0,75.0454,75.0536,74.8071,74.8154,8697.0
2016-04-08 15:10:00,91.07,91.27,91.07,91.27,6827.0,74.8236,74.9879,74.8236,74.9879,6827.0
2016-04-08 15:15:00,91.29,91.36,91.19,91.2,8487.0,75.0043,75.0618,74.9222,74.9304,8487.0
2016-04-08 15:20:00,91.23,91.32,91.18,91.31,4475.0,74.955,75.029,74.9139,75.0208,4475.0
2016-04-08 15:25:00,91.34,91.34,91.25,91.26,7642.0,75.0454,75.0454,74.9715,74.9797,7642.0
2016-04-08 15:30:00,91.25,91.34,91.15,91.2,9943.0,74.9715,75.0454,74.8893,74.9304,9943.0
2016-04-08 15:35:00,91.18,91.27,91.09,91.27,8442.0,74.9139,74.9879,74.84,74.9879,8442.0
2016-04-08 15:40:00,91.23,91.3,91.15,91.21,12590.0,74.955,75.0125,74.8893,74.9386,12590.0
2016-04-08 15:45:00,91.19,91.28,91.16,91.22,15068.0,74.9222,74.9961,74.8975,74.9468,15068.0
2016-04-08 15:50:00,91.23,91.27,91.12,91.19,18129.0,74.955,74.9879,74.8646,74.9222,18129.0
2016-04-08 15:55:00,91.2,91.3,91.15,91.29,43102.0,74.9304,75.0125,74.8893,75.0043,43102.0
2016-04-11 09:30:00,92.29,93.0,92.01,92.04,19054.0,75.8259,76.4093,75.5959,75.6205,19054.0
2016-04-11 09:35:00,92.19,92.67,92.19,92.59,10050.0,75.7438,76.1381,75.7438,76.0724,10050.0
2016-04-11 09:40:00,92.72,92.86,92.5,92.59,13142.0,76.1792,76.2942,75.9985,76.0724,13142.0
2016-04-11 09:45:00,92.7,92.94,92.58,92.66,15039.0,76.1628,76.36,76.0642,76.1299,15039.0
2016-04-11 09:50:00,92.69,92.96,92.61,92.9,7942.0,76.1546,76.3764,76.0888,76.3271,7942.0
2016-04-11 09:55:00,92.89,93.02,92.62,93.01,16806.0,76.3189,76.4257,76.0971,76.4175,16806.0
2016-04-11 10:00:00,93.04,93.15,92.97,93.05,22575.0,76.4421,76.5325,76.3846,76.4503,22575.0
2016-04-11 10:05:00,92.98,93.57,92.98,93.38,15227.0,76.3928,76.8776,76.3928,76.7215,15227.0
2016-04-11 10:10:00,93.34,93.34,93.19,93.27,15166.0,76.6886,76.6886,76.5654,76.6311,15166.0
2016-04-11 10:15:00,93.27,93.4,93.25,93.38,13634.0,76.6311,76.7379,76.6147,76.7215,13634.0
2016-04-11 10:20:00,93.34,93.35,93.2,93.35,6274.0,76.6886,76.6968,76.5736,76.6968,6274.0
2016-04-11 10:25:00,93.35,93.56,93.31,93.33,5695.0,76.6968,76.8694,76.664,76.6804,5695.0
2016-04-11 10:30:00,93.31,93.36,93.06,93.14,8178.0,76.664,76.705,76.4586,76.5243,8178.0
2016-04-11 10:35:00,93.14,93.15,93.0,93.06,4086.0,76.5243,76.5325,76.4093,76.4586,4086.0
2016-04-11 10:40:00,93.12,93.13,92.69,92.69,5737.0,76.5079,76.5161,76.1546,76.1546,5737.0
2016-04-11 10:45:00,92.68,92.71,92.54,92.66,26170.0,76.1464,76.171,76.0313,76.1299,26170.0
2016-04-11 10:50:00,92.66,92.82,92.57,92.8,8025.0,76.1299,76.2614,76.056,76.2449,8025.0
2016-04-11 10:55:00,92.8,92.94,92.64,92.64,7338.0,76.2449,76.36,76.1135,76.1135,7338.0
2016-04-11 11:00:00,92.53,92.59,92.45,92.54,4021.0,76.0231,76.0724,75.9574,76.0313,4021.0
2016-04-11 11:05:00,92.58,92.58,92.35,92.44,9203.0,76.0642,76.0642,75.8752,75.9492,9203.0
2016-04-11 11:10:00,92.49,92.63,92.48,92.54,9534.0,75.9902,76.1053,75.982,76.0313,9534.0
2016-04-11 11:15:00,92.6,92.68,92.5,92.65,7989.0,76.0806,76.1464,75.9985,76.1217,7989.0
2016-04-11 11:20:00,92.69,92.75,92.59,92.6,8670.0,76.1546,76.2039,76.0724,76.0806,8670.0
2016-04-11 11:25:00,92.6,92.74,92.42,92.68,7643.0,76.0806,76.1956,75.9327,76.1464,7643.0
2016-04-11 11:30:00,92.7,92.7,92.25,92.25,3381.0,76.1628,76.1628,75.7931,75.7931,3381.0
2016-04-11 11:35:00,92.24,92.57,92.22,92.52,19707.0,75.7848,76.056,75.7684,76.0149,19707.0
2016-04-11 11:40:00,92.44,92.49,92.29,92.39,5605.0,75.9492,75.9902,75.8259,75.9081,5605.0
2016-04-11 11:45:00,92.39,92.59,92.39,92.56,7623.0,75.9081,76.0724,75.9081,76.0478,7623.0
2016-04-11 11:50:00,92.61,92.66,92.53,92.62,8052.0,76.0888,76.1299,76.0231,76.0971,8052.0
2016-04-11 11:55:00,92.63,92.88,92.63,92.88,7784.0,76.1053,76.3107,76.1053,76.3107,7784.0
2016-04-11 12:00:00,92.86,92.99,92.85,92.99,5085.0,76.2942,76.401,76.286,76.401,5085.0
2016-04-11 12:05:00,92.95,92.96,92.82,92.88,7344.0,76.3682,76.3764,76.2614,76.3107,7344.0
2016-04-11 12:10:00,92.89,93.11,92.89,93.06,5618.0,76.3189,76.4996,76.3189,76.4586,5618.0
2016-04-11 12:15:00,93.11,93.23,93.1,93.17,5817.0,76.4996,76.5982,76.4914,76.5489,5817.0
2016-04-11 12:20:00,93.12,93.13,93.0,93.07,8018.0,76.5079,76.5161,76.4093,76.4668,8018.0
2016-04-11 12:25:00,93.09,93.1,92.96,92.96,4802.0,76.4832,76.4914,76.3764,76.3764,4802.0
2016-04-11 12:30:00,92.93,92.96,92.85,92.88,5652.0,76.3518,76.3764,76.286,76.3107,5652.0
2016-04-11 12:35:00,92.85,92.98,92.82,92.92,4547.0,76.286,76.3928,76.2614,76.3435,4547.0
2016-04-11 12:40:00,92.91,93.0,92.84,92.98,8139.0,76.3353,76.4093,76.2778,76.3928,8139.0
2016-04-11 12:45:00,92.95,93.19,92.94,93.18,3116.0,76.3682,76.5654,76.36,76.5572,3116.0
2016-04-11 12:50:00,93.18,93.25,93.15,93.21,3716.0,76.5572,76.6147,76.5325,76.5818,3716.0
2016-04-11 12:55:00,93.19,93.2,93.12,93.14,4572.0,76.5654,76.5736,76.5079,76.5243,4572.0
2016-04-11 13:00:00,93.12,93.25,93.11,93.16,4171.0,76.5079,76.6147,76.4996,76.5407,4171.0
2016-04-11 13:05:00,93.11,93.28,93.11,93.23,6592.0,76.4996,76.6393,76.4996,76.5982,6592.0
2016-04-11 13:10:00,93.21,93.42,93.21,93.36,5488.0,76.5818,76.7543,76.5818,76.705,5488.0
2016-04-11 13:15:00,93.31,93.39,93.28,93.31,6538.0,76.664,76.7297,76.6393,76.664,6538.0
2016-04-11 13:20:00,93.28,93.28,93.19,93.25,6441.0,76.6393,76.6393,76.5654,76.6147,6441.0
2016-04-11 13:25:00,93.24,93.25,93.03,93.05,6488.0,76.6065,76.6147,76.4339,76.4503,6488.0
2016-04-11 13:30:00,93.03,93.05,92.96,92.97,5091.0,76.4339,76.4503,76.3764,76.3846,5091.0
2016-04-11 13:35:00,92.96,93.22,92.94,92.96,13750.0,76.3764,76.59,76.36,76.3764,13750.0
2016-04-11 13:40:00,92.93,93.05,92.91,93.03,3727.0,76.3518,76.4503,76.3353,76.4339,3727.0
2016-04-11 13:45:00,93.01,93.05,92.9,92.96,7659.0,76.4175,76.4503,76.3271,76.3764,7659.0
2016-04-11 13:50:00,92.99,92.99,92.9,92.95,6359.0,76.401,76.401,76.3271,76.3682,6359.0
2016-04-11 13:55:00,92.94,93.06,92.94,92.98,5213.0,76.36,76.4586,76.36,76.3928,5213.0
2016-04-11 14:00:00,93.0,93.18,92.89,92.89,11518.0,76.4093,76.5572,76.3189,76.3189,11518.0
2016-04-11 14:05:00,92.88,92.94,92.84,92.89,5331.0,76.3107,76.36,76.2778,76.3189,5331.0
2016-04-11 14:10:00,92.89,92.99,92.86,92.93,5294.0,76.3189,76.401,76.2942,76.3518,5294.0
2016-04-11 14:15:00,92.91,93.08,92.85,93.08,6494.0,76.3353,76.475,76.286,76.475,6494.0
2016-04-11 14:20:00,93.08,93.17,93.03,93.05,5498.0,76.475,76.5489,76.4339,76.4503,5498.0
2016-04-11 14:25:00,93.04,93.18,93.04,93.1,13909.0,76.4421,76.5572,76.4421,76.4914,13909.0
2016-04-11 14:30:00,93.08,93.12,93.0,93.03,11177.0,76.475,76.5079,76.4093,76.4339,11177.0
2016-04-11 14:35:00,93.02,93.31,92.95,93.31,11839.0,76.4257,76.664,76.3682,76.664,11839.0
2016-04-11 14:40:00,93.28,93.33,93.25,93.29,17209.0,76.6393,76.6804,76.6147,76.6475,17209.0
2016-04-11 14:45:00,93.3,93.34,93.19,93.27,14605.0,76.6557,76.6886,76.5654,76.6311,14605.0
2016-04-11 14:50:00,93.28,93.44,93.2,93.39,19127.0,76.6393,76.7708,76.5736,76.7297,19127.0
2016-04-11 14:55:00,93.39,93.45,93.35,93.41,5243.0,76.7297,76.779,76.6968,76.7461,5243.0
2016-04-11 15:00:00,93.38,93.43,93.19,93.19,9335.0,76.7215,76.7626,76.5654,76.5654,9335.0
2016-04-11 15:05:00,93.18,93.19,92.92,92.94,10698.0,76.5572,76.5654,76.3435,76.36,10698.0
2016-04-11 15:10:00,92.93,93.08,92.9,93.02,12257.0,76.3518,76.475,76.3271,76.4257,12257.0
2016-04-11 15:15:00,93.02,93.06,92.93,93.03,10643.0,76.4257,76.4586,76.3518,76.4339,10643.0
2016-04-11 15:20:00,93.02,93.04,92.9,92.95,8835.0,76.4257,76.4421,76.3271,76.3682,8835.0
2016-04-11 15:25:00,92.95,93.05,92.8,92.81,11208.0,76.3682,76.4503,76.2449,76.2532,11208.0
2016-04-11 15:30:00,92.84,92.89,92.7,92.77,18327.0,76.2778,76.3189,76.1628,76.2203,18327.0
2016-04-11 15:35:00,92.75,92.84,92.7,92.75,37867.0,76.2039,76.2778,76.1628,76.2039,37867.0
2016-04-11 15:40:00,92.76,92.82,92.66,92.75,26079.0,76.2121,76.2614,76.1299,76.2039,26079.0
2016-04-11 15:45:00,92.75,92.81,92.68,92.77,18381.0,76.2039,76.2532,76.1464,76.2203,18381.0
2016-04-11 15:50:00,92.77,92.83,92.72,92.82,36370.0,76.2203,76.2696,76.1792,76.2614,36370.0
2016-04-11 15:55:00,92.78,92.82,92.55,92.56,50200.0,76.2285,76.2614,76.0395,76.0478,50200.0
2016-04-12 09:30:00,92.63,93.34,92.47,93.32,7604.0,76.1053,76.6886,75.9738,76.6722,7604.0
2016-04-12 09:35:00,93.32,93.68,93.27,93.51,7651.0,76.6722,76.968,76.6311,76.8283,7651.0
2016-04-12 09:40:00,93.35,93.4,93.07,93.32,7744.0,76.6968,76.7379,76.4668,76.6722,7744.0
2016-04-12 09:45:00,93.4,93.67,93.31,93.32,7790.0,76.7379,76.9597,76.664,76.6722,7790.0
2016-04-12 09:50:00,93.33,93.36,93.14,93.22,2491.0,76.6804,76.705,76.5243,76.59,2491.0
2016-04-12 09:55:00,93.22,93.39,93.19,93.33,9486.0,76.59,76.7297,76.5654,76.6804,9486.0
2016-04-12 10:00:00,93.26,93.27,93.04,93.09,8876.0,76.6229,76.6311,76.4421,76.4832,8876.0
2016-04-12 10:05:00,93.12,93.22,92.82,92.82,18225.0,76.5079,76.59,76.2614,76.2614,18225.0
2016-04-12 10:10:00,92.73,92.81,92.7,92.7,5214.0,76.1874,76.2532,76.1628,76.1628,5214.0
2016-04-12 10:15:00,92.66,92.74,92.45,92.54,9889.0,76.1299,76.1956,75.9574,76.0313,9889.0
2016-04-12 10:20:00,92.56,92.56,92.19,92.28,22880.0,76.0478,76.0478,75.7438,75.8177,22880.0
2016-04-12 10:25:00,92.32,92.76,92.24,92.73,19169.0,75.8506,76.2121,75.7848,76.1874,19169.0
2016-04-12 10:30:00,92.79,93.32,92.79,93.22,37702.0,76.2367,76.6722,76.2367,76.59,37702.0
2016-04-12 10:35:00,93.22,93.35,93.0,93.04,25128.0,76.59,76.6968,76.4093,76.4421,25128.0
2016-04-12 10:40:00,93.12,93.34,93.07,93.32,8185.0,76.5079,76.6886,76.4668,76.6722,8185.0
2016-04-12 10:45:00,93.35,93.4,93.24,93.39,5442.0,76.6968,76.7379,76.6065,76.7297,5442.0
2016-04-12 10:50:00,93.36,93.83,93.36,93.72,6569.0,76.705,77.0912,76.705,77.0008,6569.0
2016-04-12 10:55:00,93.75,93.83,93.67,93.73,6544.0,77.0255,77.0912,76.9597,77.009,6544.0
2016-04-12 11:00:00,93.79,93.81,93.47,93.47,8302.0,77.0583,77.0748,76.7954,76.7954,8302.0
2016-04-12 11:05:00,93.48,93.52,93.38,93.47,9671.0,76.8036,76.8365,76.7215,76.7954,9671.0
2016-04-12 11:10:00,93.43,93.48,93.29,93.33,7665.0,76.7626,76.8036,76.6475,76.6804,7665.0
2016-04-12 11:15:00,93.37,93.51,93.32,93.47,22278.0,76.7133,76.8283,76.6722,76.7954,22278.0
2016-04-12 11:20:00,93.51,93.73,93.47,93.7,10565.0,76.8283,77.009,76.7954,76.9844,10565.0
2016-04-12 11:25:00,93.73,93.8,93.7,93.72,5447.0,77.009,77.0665,76.9844,77.0008,5447.0
2016-04-12 11:30:00,93.72,93.77,93.64,93.69,30427.0,77.0008,77.0419,76.9351,76.9762,30427.0
2016-04-12 11:35:00,93.72,93.83,93.71,93.8,7800.0,77.0008,77.0912,76.9926,77.0665,7800.0
2016-04-12 11:40:00,93.81,93.84,93.7,93.78,24618.0,77.0748,77.0994,76.9844,77.0501,24618.0
2016-04-12 11:45:00,93.79,93.84,93.73,93.79,18912.0,77.0583,77.0994,77.009,77.0583,18912.0
2016-04-12 11:50:00,93.76,93.76,93.59,93.65,32887.0,77.0337,77.0337,76.894,76.9433,32887.0
2016-04-12 11:55:00,93.69,93.72,93.49,93.49,10406.0,76.9762,77.0008,76.8119,76.8119,10406.0
2016-04-12 12:00:00,93.46,93.59,93.46,93.52,3638.0,76.7872,76.894,76.7872,76.8365,3638.0
2016-04-12 12:05:00,93.5,93.57,93.43,93.47,13319.0,76.8201,76.8776,76.7626,76.7954,13319.0
2016-04-12 12:10:00,93.49,93.64,93.46,93.59,5356.0,76.8119,76.9351,76.7872,76.894,5356.0
2016-04-12 12:15:00,93.59,93.75,93.59,93.7,12350.0,76.894,77.0255,76.894,76.9844,12350.0
2016-04-12 12:20:00,93.76,93.96,93.76,93.96,3833.0,77.0337,77.198,77.0337,77.198,3833.0
2016-04-12 12:25:00,93.9,93.99,93.89,93.95,4943.0,77.1487,77.2227,77.1405,77.1898,4943.0
2016-04-12 12:30:00,93.96,94.07,93.94,93.94,6743.0,77.198,77.2884,77.1816,77.1816,6743.0
2016-04-12 12:35:00,93.97,94.11,93.97,94.06,9776.0,77.2062,77.3212,77.2062,77.2802,9776.0
2016-04-12 12:40:00,94.06,94.08,94.0,94.0,3851.0,77.2802,77.2966,77.2309,77.2309,3851.0
2016-04-12 12:45:00,93.98,94.03,93.92,93.94,5734.0,77.2144,77.2555,77.1651,77.1816,5734.0
2016-04-12 12:50:00,93.98,94.16,93.95,94.16,5643.0,77.2144,77.3623,77.1898,77.3623,5643.0
2016-04-12 12:55:00,94.13,94.16,94.01,94.01,5974.0,77.3377,77.3623,77.2391,77.2391,5974.0
2016-04-12 13:00:00,94.02,94.03,93.91,94.01,9121.0,77.2473,77.2555,77.1569,77.2391,9121.0
2016-04-12 13:05:00,93.99,94.11,93.97,93.97,3412.0,77.2227,77.3212,77.2062,77.2062,3412.0
2016-04-12 13:10:00,93.97,94.0,93.85,93.86,4728.0,77.2062,77.2309,77.1076,77.1158,4728.0
2016-04-12 13:15:00,93.87,93.91,93.8,93.82,4019.0,77.1241,77.1569,77.0665,77.083,4019.0
2016-04-12 13:20:00,93.85,93.93,93.84,93.93,1100.0,77.1076,77.1734,77.0994,77.1734,1100.0
2016-04-12 13:25:00,93.95,93.98,93.82,93.82,7094.0,77.1898,77.2144,77.083,77.083,7094.0
2016-04-12 13:30:00,93.83,94.02,93.83,93.91,10859.0,77.0912,77.2473,77.0912,77.1569,10859.0
2016-04-12 13:35:00,93.88,93.88,93.67,93.69,7483.0,77.1323,77.1323,76.9597,76.9762,7483.0
2016-04-12 13:40:00,93.69,93.76,93.66,93.69,7359.0,76.9762,77.0337,76.9515,76.9762,7359.0
2016-04-12 13:45:00,93.72,93.87,93.72,93.82,7153.0,77.0008,77.1241,77.0008,77.083,7153.0
2016-04-12 13:50:00,93.87,93.87,93.78,93.79,3358.0,77.1241,77.1241,77.0501,77.0583,3358.0
2016-04-12 13:55:00,93.75,93.82,93.74,93.8,13108.0,77.0255,77.083,77.0173,77.0665,13108.0
2016-04-12 14:00:00,93.8,93.84,93.73,93.82,14432.0,77.0665,77.0994,77.009,77.083,14432.0
2016-04-12 14:05:00,93.86,93.91,93.73,93.85,12495.0,77.1158,77.1569,77.009,77.1076,12495.0
2016-04-12 14:10:00,93.85,93.93,93.8,93.93,5336.0,77.1076,77.1734,77.0665,77.1734,5336.0
2016-04-12 14:15:00,93.93,94.05,93.93,94.0,5541.0,77.1734,77.272,77.1734,77.2309,5541.0
2016-04-12 14:20:00,93.98,93.98,93.8,93.81,7466.0,77.2144,77.2144,77.0665,77.0748,7466.0
2016-04-12 14:25:00,93.81,93.85,93.73,93.77,9137.0,77.0748,77.1076,77.009,77.0419,9137.0
2016-04-12 14:30:00,93.72,93.88,93.71,93.84,6813.0,77.0008,77.1323,76.9926,77.0994,6813.0
2016-04-12 14:35:00,93.88,93.95,93.86,93.91,7890.0,77.1323,77.1898,77.1158,77.1569,7890.0
2016-04-12 14:40:00,93.97,94.06,93.94,94.02,8636.0,77.2062,77.2802,77.1816,77.2473,8636.0
2016-04-12 14:45:00,94.02,94.06,94.01,94.04,7825.0,77.2473,77.2802,77.2391,77.2637,7825.0
2016-04-12 14:50:00,94.01,94.1,94.0,94.09,8302.0,77.2391,77.313,77.2309,77.3048,8302.0
2016-04-12 14:55:00,94.11,94.11,93.93,93.98,9210.0,77.3212,77.3212,77.1734,77.2144,9210.0
2016-04-12 15:00:00,93.99,94.14,93.99,94.13,13610.0,77.2227,77.3459,77.2227,77.3377,13610.0
2016-04-12 15:05:00,94.16,94.22,94.11,94.13,12516.0,77.3623,77.4116,77.3212,77.3377,12516.0
2016-04-12 15:10:00,94.14,94.18,94.08,94.15,9293.0,77.3459,77.3788,77.2966,77.3541,9293.0
2016-04-12 15:15:00,94.14,94.22,94.13,94.19,12501.0,77.3459,77.4116,77.3377,77.387,12501.0
2016-04-12 15:20:00,94.2,94.26,93.98,94.07,23283.0,77.3952,77.4445,77.2144,77.2884,23283.0
2016-04-12 15:25:00,94.06,94.17,94.05,94.17,15618.0,77.2802,77.3705,77.272,77.3705,15618.0
2016-04-12 15:30:00,94.15,94.26,94.13,94.26,22710.0,77.3541,77.4445,77.3377,77.4445,22710.0
2016-04-12 15:35:00,94.26,94.27,93.97,94.01,24628.0,77.4445,77.4527,77.2062,77.2391,24628.0
2016-04-12 15:40:00,94.0,94.14,94.0,94.01,25824.0,77.2309,77.3459,77.2309,77.2391,25824.0
2016-04-12 15:45:00,94.0,94.09,94.0,94.0,15332.0,77.2309,77.3048,77.2309,77.2309,15332.0
2016-04-12 15:50:00,94.0,94.07,93.97,94.01,30550.0,77.2309,77.2884,77.2062,77.2391,30550.0
2016-04-12 15:55:00,93.99,94.24,93.99,94.17,48861.0,77.2227,77.4281,77.2227,77.3705,48861.0
2016-04-13 09:30:00,95.43,95.96,95.32,95.96,14359.0,78.4058,78.8412,78.3154,78.8412,14359.0
2016-04-13 09:35:00,95.86,96.62,95.86,96.41,8342.0,78.7591,79.3835,78.7591,79.2109,8342.0
2016-04-13 09:40:00,96.36,96.36,96.11,96.32,7492.0,79.1699,79.1699,78.9645,79.137,7492.0
2016-04-13 09:45:00,96.36,96.54,96.31,96.47,7562.0,79.1699,79.3177,79.1288,79.2602,7562.0
2016-04-13 09:50:00,96.44,96.49,96.03,96.15,5812.0,79.2356,79.2767,78.8987,78.9973,5812.0
2016-04-13 09:55:00,96.06,96.29,96.06,96.2,25806.0,78.9234,79.1123,78.9234,79.0384,25806.0
2016-04-13 10:00:00,96.15,96.17,95.84,95.84,10896.0,78.9973,79.0138,78.7426,78.7426,10896.0
2016-04-13 10:05:00,95.84,95.92,95.75,95.88,21133.0,78.7426,78.8084,78.6687,78.7755,21133.0
2016-04-13 10:10:00,95.9,95.9,95.64,95.76,18060.0,78.7919,78.7919,78.5783,78.6769,18060.0
2016-04-13 10:15:00,95.77,95.9,95.66,95.83,8701.0,78.6851,78.7919,78.5947,78.7344,8701.0
2016-04-13 10:20:00,95.88,95.92,95.68,95.86,8653.0,78.7755,78.8084,78.6112,78.7591,8653.0
2016-04-13 10:25:00,95.88,95.98,95.77,95.91,3766.0,78.7755,78.8576,78.6851,78.8001,3766.0
2016-04-13 10:30:00,95.9,96.1,95.88,95.91,13662.0,78.7919,78.9562,78.7755,78.8001,13662.0
2016-04-13 10:35:00,95.9,95.92,95.61,95.74,7355.0,78.7919,78.8084,78.5537,78.6605,7355.0
2016-04-13 10:40:00,95.76,95.93,95.72,95.93,13069.0,78.6769,78.8166,78.644,78.8166,13069.0
2016-04-13 10:45:00,95.94,96.06,95.94,96.03,4593.0,78.8248,78.9234,78.8248,78.8987,4593.0
2016-04-13 10:50:00,96.07,96.19,96.01,96.1,8119.0,78.9316,79.0302,78.8823,78.9562,8119.0
2016-04-13 10:55:00,96.11,96.16,95.9,95.97,9329.0,78.9645,79.0055,78.7919,78.8494,9329.0
2016-04-13 11:00:00,95.95,96.07,95.87,95.99,12951.0,78.833,78.9316,78.7673,78.8659,12951.0
2016-04-13 11:05:00,96.01,96.12,95.98,96.05,23153.0,78.8823,78.9727,78.8576,78.9152,23153.0
2016-04-13 11:10:00,96.08,96.13,95.96,96.07,17939.0,78.9398,78.9809,78.8412,78.9316,17939.0
2016-04-13 11:15:00,96.12,96.16,96.02,96.04,28658.0,78.9727,79.0055,78.8905,78.9069,28658.0
2016-04-13 11:20:00,96.1,96.19,96.0,96.03,19010.0,78.9562,79.0302,78.8741,78.8987,19010.0
2016-04-13 11:25:00,96.01,96.27,96.01,96.27,23303.0,78.8823,79.0959,78.8823,79.0959,23303.0
2016-04-13 11:30:00,96.31,96.38,96.08,96.21,45658.0,79.1288,79.1863,78.9398,79.0466,45658.0
2016-04-13 11:35:00,96.22,96.43,96.19,96.4,9279.0,79.0548,79.2274,79.0302,79.2027,9279.0
2016-04-13 11:40:00,96.43,96.45,96.16,96.19,22473.0,79.2274,79.2438,79.0055,79.0302,22473.0
2016-04-13 11:45:00,96.17,96.21,96.0,96.09,50410.0,79.0138,79.0466,78.8741,78.948,50410.0
2016-04-13 11:50:00,96.1,96.19,96.07,96.07,18471.0,78.9562,79.0302,78.9316,78.9316,18471.0
2016-04-13 11:55:00,96.09,96.11,95.96,96.05,30489.0,78.948,78.9645,78.8412,78.9152,30489.0
2016-04-13 12:00:00,96.09,96.1,95.97,96.06,8592.0,78.948,78.9562,78.8494,78.9234,8592.0
2016-04-13 12:05:00,96.08,96.23,96.08,96.23,7053.0,78.9398,79.063,78.9398,79.063,7053.0
2016-04-13 12:10:00,96.24,96.37,96.22,96.35,16046.0,79.0713,79.1781,79.0548,79.1616,16046.0
2016-04-13 12:15:00,96.3,96.31,96.14,96.27,5035.0,79.1206,79.1288,78.9891,79.0959,5035.0
2016-04-13 12:20:00,96.26,96.26,96.09,96.1,3076.0,79.0877,79.0877,78.948,78.9562,3076.0
2016-04-13 12:25:00,96.12,96.31,96.12,96.31,2208.0,78.9727,79.1288,78.9727,79.1288,2208.0
2016-04-13 12:30:00,96.3,96.39,96.29,96.35,6503.0,79.1206,79.1945,79.1123,79.1616,6503.0
2016-04-13 12:35:00,96.36,96.54,96.36,96.54,1500.0,79.1699,79.3177,79.1699,79.3177,1500.0
2016-04-13 12:40:00,96.55,96.69,96.55,96.59,5880.0,79.326,79.441,79.326,79.3588,5880.0
2016-04-13 12:45:00,96.6,96.67,96.6,96.61,7316.0,79.367,79.4246,79.367,79.3753,7316.0
2016-04-13 12:50:00,96.62,96.72,96.44,96.5,5830.0,79.3835,79.4656,79.2356,79.2849,5830.0
2016-04-13 12:55:00,96.47,96.54,96.42,96.44,4288.0,79.2602,79.3177,79.2192,79.2356,4288.0
2016-04-13 13:00:00,96.43,96.5,96.36,96.39,4472.0,79.2274,79.2849,79.1699,79.1945,4472.0
2016-04-13 13:05:00,96.38,96.43,96.28,96.28,10718.0,79.1863,79.2274,79.1041,79.1041,10718.0
2016-04-13 13:10:00,96.27,96.29,96.17,96.22,3546.0,79.0959,79.1123,79.0138,79.0548,3546.0
2016-04-13 13:15:00,96.25,96.3,96.18,96.19,5790.0,79.0795,79.1206,79.022,79.0302,5790.0
2016-04-13 13:20:00,96.22,96.42,96.18,96.42,7044.0,79.0548,79.2192,79.022,79.2192,7044.0
2016-04-13 13:25:00,96.44,96.58,96.39,96.5,3504.0,79.2356,79.3506,79.1945,79.2849,3504.0
2016-04-13 13:30:00,96.51,96.61,96.45,96.57,12755.0,79.2931,79.3753,79.2438,79.3424,12755.0
2016-04-13 13:35:00,96.57,96.65,96.5,96.65,10555.0,79.3424,79.4081,79.2849,79.4081,10555.0
2016-04-13 13:40:00,96.67,96.69,96.55,96.67,7694.0,79.4246,79.441,79.326,79.4246,7694.0
2016-04-13 13:45:00,96.66,96.74,96.59,96.59,7192.0,79.4163,79.4821,79.3588,79.3588,7192.0
2016-04-13 13:50:00,96.61,96.74,96.61,96.74,5810.0,79.3753,79.4821,79.3753,79.4821,5810.0
2016-04-13 13:55:00,96.76,96.93,96.76,96.92,5419.0,79.4985,79.6382,79.4985,79.63,5419.0
2016-04-13 14:00:00,96.9,96.91,96.8,96.9,6961.0,79.6135,79.6217,79.5314,79.6135,6961.0
2016-04-13 14:05:00,96.9,96.99,96.86,96.99,6832.0,79.6135,79.6875,79.5807,79.6875,6832.0
2016-04-13 14:10:00,96.98,97.05,96.9,96.92,15690.0,79.6793,79.7368,79.6135,79.63,15690.0
2016-04-13 14:15:00,96.92,96.99,96.89,96.96,7210.0,79.63,79.6875,79.6053,79.6628,7210.0
2016-04-13 14:20:00,96.96,97.01,96.88,96.89,5373.0,79.6628,79.7039,79.5971,79.6053,5373.0
2016-04-13 14:25:00,96.88,96.88,96.82,96.84,4766.0,79.5971,79.5971,79.5478,79.5642,4766.0
2016-04-13 14:30:00,96.82,96.99,96.82,96.97,6286.0,79.5478,79.6875,79.5478,79.671,6286.0
2016-04-13 14:35:00,96.95,97.05,96.94,97.03,4721.0,79.6546,79.7368,79.6464,79.7203,4721.0
2016-04-13 14:40:00,97.04,97.05,96.99,97.03,5810.0,79.7285,79.7368,79.6875,79.7203,5810.0
2016-04-13 14:45:00,97.06,97.09,97.0,97.03,4100.0,79.745,79.7696,79.6957,79.7203,4100.0
2016-04-13 14:50:00,96.97,97.01,96.93,97.01,4213.0,79.671,79.7039,79.6382,79.7039,4213.0
2016-04-13 14:55:00,96.99,97.1,96.99,97.04,4502.0,79.6875,79.7778,79.6875,79.7285,4502.0
2016-04-13 15:00:00,97.04,97.09,97.01,97.05,7604.0,79.7285,79.7696,79.7039,79.7368,7604.0
2016-04-13 15:05:00,97.06,97.12,97.03,97.1,6200.0,79.745,79.7943,79.7203,79.7778,6200.0
2016-04-13 15:10:00,97.11,97.13,97.08,97.12,8271.0,79.7861,79.8025,79.7614,79.7943,8271.0
2016-04-13 15:15:00,97.09,97.13,97.07,97.1,10202.0,79.7696,79.8025,79.7532,79.7778,10202.0
2016-04-13 15:20:00,97.1,97.13,97.06,97.13,11387.0,79.7778,79.8025,79.745,79.8025,11387.0
2016-04-13 15:25:00,97.13,97.17,97.1,97.14,13197.0,79.8025,79.8354,79.7778,79.8107,13197.0
2016-04-13 15:30:00,97.14,97.27,97.13,97.23,13849.0,79.8107,79.9175,79.8025,79.8847,13849.0
2016-04-13 15:35:00,97.24,97.38,97.2,97.38,29386.0,79.8929,80.0079,79.86,80.0079,29386.0
2016-04-13 15:40:00,97.38,97.49,97.33,97.42,25685.0,80.0079,80.0983,79.9668,80.0408,25685.0
2016-04-13 15:45:00,97.42,97.44,97.38,97.39,30567.0,80.0408,80.0572,80.0079,80.0161,30567.0
2016-04-13 15:50:00,97.4,97.46,97.38,97.45,38677.0,80.0243,80.0736,80.0079,80.0654,38677.0
2016-04-13 15:55:00,97.45,97.64,97.43,97.62,90831.0,80.0654,80.2215,80.049,80.2051,90831.0
2016-04-14 09:30:00,97.29,97.57,97.24,97.57,10942.0,79.934,80.164,79.8929,80.164,10942.0
2016-04-14 09:35:00,97.58,98.03,97.47,97.88,7739.0,80.1722,80.5419,80.0818,80.4187,7739.0
2016-04-14 09:40:00,98.01,98.01,97.51,97.68,15937.0,80.5255,80.5255,80.1147,80.2544,15937.0
2016-04-14 09:45:00,97.59,97.86,97.59,97.73,15006.0,80.1804,80.4023,80.1804,80.2955,15006.0
2016-04-14 09:50:00,97.72,97.72,96.66,96.77,11200.0,80.2872,80.2872,79.4163,79.5067,11200.0
2016-04-14 09:55:00,96.64,96.73,96.37,96.66,6789.0,79.3999,79.4739,79.1781,79.4163,6789.0
2016-04-14 10:00:00,96.65,96.68,96.44,96.67,25376.0,79.4081,79.4328,79.2356,79.4246,25376.0
2016-04-14 10:05:00,96.69,97.0,96.68,96.95,12883.0,79.441,79.6957,79.4328,79.6546,12883.0
2016-04-14 10:10:00,96.86,97.15,96.83,96.91,9513.0,79.5807,79.8189,79.556,79.6217,9513.0
2016-04-14 10:15:00,96.91,96.95,96.68,96.68,10628.0,79.6217,79.6546,79.4328,79.4328,10628.0
2016-04-14 10:20:00,96.73,97.12,96.73,97.12,4431.0,79.4739,79.7943,79.4739,79.7943,4431.0
2016-04-14 10:25:00,97.06,97.28,97.03,97.23,3599.0,79.745,79.9257,79.7203,79.8847,3599.0
2016-04-14 10:30:00,97.16,97.21,96.78,96.87,17237.0,79.8271,79.8682,79.5149,79.5889,17237.0
2016-04-14 10:35:00,96.87,96.91,96.64,96.85,18748.0,79.5889,79.6217,79.3999,79.5724,18748.0
2016-04-14 10:40:00,96.82,96.88,96.66,96.82,34387.0,79.5478,79.5971,79.4163,79.5478,34387.0
2016-04-14 10:45:00,96.81,96.82,96.71,96.78,9226.0,79.5396,79.5478,79.4574,79.5149,9226.0
2016-04-14 10:50:00,96.81,97.08,96.81,97.08,8765.0,79.5396,79.7614,79.5396,79.7614,8765.0
2016-04-14 10:55:00,97.02,97.04,96.9,97.03,20602.0,79.7121,79.7285,79.6135,79.7203,20602.0
2016-04-14 11:00:00,97.01,97.07,96.87,96.9,12287.0,79.7039,79.7532,79.5889,79.6135,12287.0
2016-04-14 11:05:00,96.97,97.1,96.88,97.1,6234.0,79.671,79.7778,79.5971,79.7778,6234.0
2016-04-14 11:10:00,97.15,97.22,97.07,97.07,3608.0,79.8189,79.8764,79.7532,79.7532,3608.0
2016-04-14 11:15:00,97.1,97.34,97.09,97.34,4911.0,79.7778,79.975,79.7696,79.975,4911.0
2016-04-14 11:20:00,97.29,97.3,97.11,97.26,5222.0,79.934,79.9422,79.7861,79.9093,5222.0
2016-04-14 11:25:00,97.26,97.28,97.18,97.24,3450.0,79.9093,79.9257,79.8436,79.8929,3450.0
2016-04-14 11:30:00,97.28,97.66,97.28,97.66,6548.0,79.9257,80.2379,79.9257,80.2379,6548.0
2016-04-14 11:35:00,97.7,97.77,97.66,97.74,7011.0,80.2708,80.3283,80.2379,80.3037,7011.0
2016-04-14 11:40:00,97.69,97.69,97.47,97.6,15075.0,80.2626,80.2626,80.0818,80.1886,15075.0
2016-04-14 11:45:00,97.6,97.75,97.59,97.75,19716.0,80.1886,80.3119,80.1804,80.3119,19716.0
2016-04-14 11:50:00,97.78,97.78,97.49,97.53,13551.0,80.3365,80.3365,80.0983,80.1311,13551.0
2016-04-14 11:55:00,97.57,97.75,97.48,97.75,5600.0,80.164,80.3119,80.0901,80.3119,5600.0
2016-04-14 12:00:00,97.83,98.02,97.68,98.01,8700.0,80.3776,80.5337,80.2544,80.5255,8700.0
2016-04-14 12:05:00,98.03,98.11,97.87,97.98,9240.0,80.5419,80.6077,80.4105,80.5009,9240.0
2016-04-14 12:10:00,97.95,98.1,97.95,98.1,7559.0,80.4762,80.5995,80.4762,80.5995,7559.0
2016-04-14 12:15:00,98.1,98.13,98.0,98.05,5419.0,80.5995,80.6241,80.5173,80.5584,5419.0
2016-04-14 12:20:00,98.03,98.06,97.9,97.92,5839.0,80.5419,80.5666,80.4351,80.4516,5839.0
2016-04-14 12:25:00,97.9,97.93,97.82,97.82,10849.0,80.4351,80.4598,80.3694,80.3694,10849.0
2016-04-14 12:30:00,97.75,97.78,97.68,97.72,4323.0,80.3119,80.3365,80.2544,80.2872,4323.0
2016-04-14 12:35:00,97.73,97.78,97.65,97.71,6166.0,80.2955,80.3365,80.2297,80.279,6166.0
2016-04-14 12:40:00,97.73,97.99,97.67,97.98,7378.0,80.2955,80.5091,80.2462,80.5009,7378.0
2016-04-14 12:45:00,97.93,97.94,97.75,97.78,6275.0,80.4598,80.468,80.3119,80.3365,6275.0
2016-04-14 12:50:00,97.81,98.02,97.81,97.95,8252.0,80.3612,80.5337,80.3612,80.4762,8252.0
2016-04-14 12:55:00,97.92,97.96,97.85,97.87,4211.0,80.4516,80.4844,80.3941,80.4105,4211.0
2016-04-14 13:00:00,97.84,97.95,97.83,97.89,7730.0,80.3858,80.4762,80.3776,80.4269,7730.0
2016-04-14 13:05:00,97.93,97.96,97.79,97.89,3303.0,80.4598,80.4844,80.3448,80.4269,3303.0
2016-04-14 13:10:00,97.86,97.91,97.83,97.89,11943.0,80.4023,80.4433,80.3776,80.4269,11943.0
2016-04-14 13:15:00,97.89,97.89,97.77,97.77,5629.0,80.4269,80.4269,80.3283,80.3283,5629.0
2016-04-14 13:20:00,97.75,97.77,97.6,97.63,11506.0,80.3119,80.3283,80.1886,80.2133,11506.0
2016-04-14 13:25:00,97.59,97.66,97.45,97.45,9235.0,80.1804,80.2379,80.0654,80.0654,9235.0
2016-04-14 13:30:00,97.45,97.55,97.42,97.42,6690.0,80.0654,80.1476,80.0408,80.0408,6690.0
2016-04-14 13:35:00,97.41,97.41,97.21,97.21,5836.0,80.0325,80.0325,79.8682,79.8682,5836.0
2016-04-14 13:40:00,97.21,97.4,97.21,97.4,11661.0,79.8682,80.0243,79.8682,80.0243,11661.0
2016-04-14 13:45:00,97.43,97.45,97.25,97.32,6346.0,80.049,80.0654,79.9011,79.9586,6346.0
2016-04-14 13:50:00,97.3,97.3,97.19,97.29,7865.0,79.9422,79.9422,79.8518,79.934,7865.0
2016-04-14 13:55:00,97.31,97.42,97.31,97.34,6100.0,79.9504,80.0408,79.9504,79.975,6100.0
2016-04-14 14:00:00,97.35,97.46,97.32,97.46,8977.0,79.9832,80.0736,79.9586,80.0736,8977.0
2016-04-14 14:05:00,97.45,97.52,97.43,97.5,8599.0,80.0654,80.1229,80.049,80.1065,8599.0
2016-04-14 14:10:00,97.5,97.53,97.42,97.42,10680.0,80.1065,80.1311,80.0408,80.0408,10680.0
2016-04-14 14:15:00,97.41,97.52,97.38,97.43,13447.0,80.0325,80.1229,80.0079,80.049,13447.0
2016-04-14 14:20:00,97.43,97.48,97.41,97.45,11016.0,80.049,80.0901,80.0325,80.0654,11016.0
2016-04-14 14:25:00,97.45,97.45,97.31,97.4,13390.0,80.0654,80.0654,79.9504,80.0243,13390.0
2016-04-14 14:30:00,97.37,97.37,97.24,97.25,16843.0,79.9997,79.9997,79.8929,79.9011,16843.0
2016-04-14 14:35:00,97.23,97.23,97.07,97.19,13070.0,79.8847,79.8847,79.7532,79.8518,13070.0
2016-04-14 14:40:00,97.18,97.32,97.15,97.2,13478.0,79.8436,79.9586,79.8189,79.86,13478.0
2016-04-14 14:45:00,97.21,97.22,97.12,97.12,21561.0,79.8682,79.8764,79.7943,79.7943,21561.0
2016-04-14 14:50:00,97.13,97.21,97.09,97.18,21557.0,79.8025,79.8682,79.7696,79.8436,21557.0
2016-04-14 14:55:00,97.18,97.21,97.1,97.1,23235.0,79.8436,79.8682,79.7778,79.7778,23235.0
2016-04-14 15:00:00,97.11,97.19,97.11,97.15,11280.0,79.7861,79.8518,79.7861,79.8189,11280.0
2016-04-14 15:05:00,97.15,97.2,97.09,97.19,11204.0,79.8189,79.86,79.7696,79.8518,11204.0
2016-04-14 15:10:00,97.19,97.19,97.01,97.04,10748.0,79.8518,79.8518,79.7039,79.7285,10748.0
2016-04-14 15:15:00,97.05,97.16,97.03,97.15,10081.0,79.7368,79.8271,79.7203,79.8189,10081.0
2016-04-14 15:20:00,97.18,97.18,97.09,97.09,18233.0,79.8436,79.8436,79.7696,79.7696,18233.0
2016-04-14 15:25:00,97.1,97.15,97.05,97.09,16061.0,79.7778,79.8189,79.7368,79.7696,16061.0
2016-04-14 15:30:00,97.08,97.14,96.98,97.09,19263.0,79.7614,79.8107,79.6793,79.7696,19263.0
2016-04-14 15:35:00,97.04,97.16,97.04,97.1,25054.0,79.7285,79.8271,79.7285,79.7778,25054.0
2016-04-14 15:40:00,97.1,97.13,97.06,97.09,37839.0,79.7778,79.8025,79.745,79.7696,37839.0
2016-04-14 15:45:00,97.11,97.18,97.08,97.08,27075.0,79.7861,79.8436,79.7614,79.7614,27075.0
2016-04-14 15:50:00,97.09,97.15,97.06,97.14,22278.0,79.7696,79.8189,79.745,79.8107,22278.0
2016-04-14 15:55:00,97.13,97.22,97.06,97.13,45706.0,79.8025,79.8764,79.745,79.8025,45706.0
2016-04-15 09:30:00,97.05,97.45,97.01,97.4,64551.0,79.7368,80.0654,79.7039,80.0243,64551.0
2016-04-15 09:35:00,97.35,97.45,97.02,97.19,15526.0,79.9832,80.0654,79.7121,79.8518,15526.0
2016-04-15 09:40:00,97.29,97.39,97.11,97.25,50042.0,79.934,80.0161,79.7861,79.9011,50042.0
2016-04-15 09:45:00,97.3,97.34,97.17,97.17,9883.0,79.9422,79.975,79.8354,79.8354,9883.0
2016-04-15 09:50:00,97.13,97.21,96.95,97.03,6787.0,79.8025,79.8682,79.6546,79.7203,6787.0
2016-04-15 09:55:00,97.03,97.12,96.94,97.06,6696.0,79.7203,79.7943,79.6464,79.745,6696.0
2016-04-15 10:00:00,97.1,97.1,96.82,96.98,7560.0,79.7778,79.7778,79.5478,79.6793,7560.0
2016-04-15 10:05:00,96.85,96.92,96.67,96.7,6144.0,79.5724,79.63,79.4246,79.4492,6144.0
2016-04-15 10:10:00,96.61,96.7,96.45,96.59,9230.0,79.3753,79.4492,79.2438,79.3588,9230.0
2016-04-15 10:15:00,96.59,96.66,96.44,96.66,6258.0,79.3588,79.4163,79.2356,79.4163,6258.0
2016-04-15 10:20:00,96.64,96.73,96.52,96.73,13627.0,79.3999,79.4739,79.3013,79.4739,13627.0
2016-04-15 10:25:00,96.72,96.94,96.7,96.92,7804.0,79.4656,79.6464,79.4492,79.63,7804.0
2016-04-15 10:30:00,97.0,97.19,96.95,97.17,12145.0,79.6957,79.8518,79.6546,79.8354,12145.0
2016-04-15 10:35:00,97.18,97.28,97.14,97.23,7000.0,79.8436,79.9257,79.8107,79.8847,7000.0
2016-04-15 10:40:00,97.29,97.34,97.15,97.24,23739.0,79.934,79.975,79.8189,79.8929,23739.0
2016-04-15 10:45:00,97.28,97.33,97.22,97.27,5094.0,79.9257,79.9668,79.8764,79.9175,5094.0
2016-04-15 10:50:00,97.28,97.29,97.13,97.2,9857.0,79.9257,79.934,79.8025,79.86,9857.0
2016-04-15 10:55:00,97.2,97.21,96.91,96.93,7214.0,79.86,79.8682,79.6217,79.6382,7214.0
2016-04-15 11:00:00,96.93,97.19,96.93,97.15,4804.0,79.6382,79.8518,79.6382,79.8189,4804.0
2016-04-15 11:05:00,97.1,97.25,96.88,97.2,7310.0,79.7778,79.9011,79.5971,79.86,7310.0
2016-04-15 11:10:00,97.2,97.28,97.09,97.16,13698.0,79.86,79.9257,79.7696,79.8271,13698.0
2016-04-15 11:15:00,97.13,97.19,97.07,97.15,5971.0,79.8025,79.8518,79.7532,79.8189,5971.0
2016-04-15 11:20:00,97.19,97.26,97.14,97.22,8259.0,79.8518,79.9093,79.8107,79.8764,8259.0
2016-04-15 11:25:00,97.18,97.28,97.18,97.23,4462.0,79.8436,79.9257,79.8436,79.8847,4462.0
2016-04-15 11:30:00,97.28,97.28,97.18,97.19,2367.0,79.9257,79.9257,79.8436,79.8518,2367.0
2016-04-15 11:35:00,97.17,97.23,97.1,97.15,7905.0,79.8354,79.8847,79.7778,79.8189,7905.0
2016-04-15 11:40:00,97.15,97.16,97.05,97.11,1600.0,79.8189,79.8271,79.7368,79.7861,1600.0
2016-04-15 11:45:00,97.16,97.2,96.89,96.89,14069.0,79.8271,79.86,79.6053,79.6053,14069.0
2016-04-15 11:50:00,96.87,96.98,96.83,96.86,9405.0,79.5889,79.6793,79.556,79.5807,9405.0
2016-04-15 11:55:00,96.86,96.86,96.7,96.76,9488.0,79.5807,79.5807,79.4492,79.4985,9488.0
2016-04-15 12:00:00,96.76,96.81,96.72,96.73,4394.0,79.4985,79.5396,79.4656,79.4739,4394.0
2016-04-15 12:05:00,96.79,96.82,96.76,96.82,2000.0,79.5231,79.5478,79.4985,79.5478,2000.0
2016-04-15 12:10:00,96.77,96.91,96.76,96.88,2682.0,79.5067,79.6217,79.4985,79.5971,2682.0
2016-04-15 12:15:00,96.92,96.92,96.81,96.9,4200.0,79.63,79.63,79.5396,79.6135,4200.0
2016-04-15 12:20:00,96.9,96.92,96.81,96.81,7744.0,79.6135,79.63,79.5396,79.5396,7744.0
2016-04-15 12:25:00,96.8,96.8,96.73,96.79,1721.0,79.5314,79.5314,79.4739,79.5231,1721.0
2016-04-15 12:30:00,96.83,96.84,96.61,96.62,4025.0,79.556,79.5642,79.3753,79.3835,4025.0
2016-04-15 12:35:00,96.59,96.62,96.5,96.51,4750.0,79.3588,79.3835,79.2849,79.2931,4750.0
2016-04-15 12:40:00,96.51,96.52,96.38,96.48,4856.0,79.2931,79.3013,79.1863,79.2685,4856.0
2016-04-15 12:45:00,96.43,96.49,96.42,96.44,4100.0,79.2274,79.2767,79.2192,79.2356,4100.0
2016-04-15 12:50:00,96.42,96.44,96.33,96.43,5509.0,79.2192,79.2356,79.1452,79.2274,5509.0
2016-04-15 12:55:00,96.43,96.43,96.33,96.34,3255.0,79.2274,79.2274,79.1452,79.1534,3255.0
2016-04-15 13:00:00,96.34,96.47,96.34,96.39,10651.0,79.1534,79.2602,79.1534,79.1945,10651.0
2016-04-15 13:05:00,96.41,96.45,96.32,96.32,3900.0,79.2109,79.2438,79.137,79.137,3900.0
2016-04-15 13:10:00,96.32,96.37,96.28,96.36,4888.0,79.137,79.1781,79.1041,79.1699,4888.0
2016-04-15 13:15:00,96.36,96.38,96.25,96.25,5344.0,79.1699,79.1863,79.0795,79.0795,5344.0
2016-04-15 13:20:00,96.2,96.27,96.17,96.27,11885.0,79.0384,79.0959,79.0138,79.0959,11885.0
2016-04-15 13:25:00,96.28,96.42,96.24,96.3,8918.0,79.1041,79.2192,79.0713,79.1206,8918.0
2016-04-15 13:30:00,96.27,96.27,96.15,96.18,7359.0,79.0959,79.0959,78.9973,79.022,7359.0
2016-04-15 13:35:00,96.16,96.17,95.96,95.96,8662.0,79.0055,79.0138,78.8412,78.8412,8662.0
2016-04-15 13:40:00,95.98,95.98,95.89,95.92,15030.0,78.8576,78.8576,78.7837,78.8084,15030.0
2016-04-15 13:45:00,95.95,96.13,95.91,96.04,5773.0,78.833,78.9809,78.8001,78.9069,5773.0
2016-04-15 13:50:00,96.04,96.07,95.96,95.99,11718.0,78.9069,78.9316,78.8412,78.8659,11718.0
2016-04-15 13:55:00,96.01,96.09,96.0,96.05,3580.0,78.8823,78.948,78.8741,78.9152,3580.0
2016-04-15 14:00:00,96.08,96.24,96.07,96.24,4073.0,78.9398,79.0713,78.9316,79.0713,4073.0
2016-04-15 14:05:00,96.21,96.27,96.13,96.16,4310.0,79.0466,79.0959,78.9809,79.0055,4310.0
2016-04-15 14:10:00,96.14,96.25,96.03,96.09,11313.0,78.9891,79.0795,78.8987,78.948,11313.0
2016-04-15 14:15:00,96.07,96.14,96.03,96.03,3536.0,78.9316,78.9891,78.8987,78.8987,3536.0
2016-04-15 14:20:00,96.08,96.11,95.99,96.0,9676.0,78.9398,78.9645,78.8659,78.8741,9676.0
2016-04-15 14:25:00,96.0,96.15,96.0,96.15,5375.0,78.8741,78.9973,78.8741,78.9973,5375.0
2016-04-15 14:30:00,96.19,96.25,96.19,96.25,6727.0,79.0302,79.0795,79.0302,79.0795,6727.0
2016-04-15 14:35:00,96.29,96.32,96.19,96.29,4555.0,79.1123,79.137,79.0302,79.1123,4555.0
2016-04-15 14:40:00,96.25,96.31,96.24,96.27,4900.0,79.0795,79.1288,79.0713,79.0959,4900.0
2016-04-15 14:45:00,96.26,96.33,96.22,96.28,6637.0,79.0877,79.1452,79.0548,79.1041,6637.0
2016-04-15 14:50:00,96.32,96.32,96.23,96.27,5773.0,79.137,79.137,79.063,79.0959,5773.0
2016-04-15 14:55:00,96.26,96.41,96.26,96.41,17311.0,79.0877,79.2109,79.0877,79.2109,17311.0
2016-04-15 15:00:00,96.39,96.47,96.36,96.47,15119.0,79.1945,79.2602,79.1699,79.2602,15119.0
2016-04-15 15:05:00,96.45,96.51,96.42,96.42,5411.0,79.2438,79.2931,79.2192,79.2192,5411.0
2016-04-15 15:10:00,96.4,96.49,96.39,96.42,8023.0,79.2027,79.2767,79.1945,79.2192,8023.0
2016-04-15 15:15:00,96.41,96.42,96.36,96.4,4600.0,79.2109,79.2192,79.1699,79.2027,4600.0
2016-04-15 15:20:00,96.39,96.52,96.38,96.47,8497.0,79.1945,79.3013,79.1863,79.2602,8497.0
2016-04-15 15:25:00,96.49,96.54,96.46,96.52,5678.0,79.2767,79.3177,79.252,79.3013,5678.0
2016-04-15 15:30:00,96.53,96.54,96.46,96.46,13660.0,79.3095,79.3177,79.252,79.252,13660.0
2016-04-15 15:35:00,96.46,96.5,96.44,96.46,9325.0,79.252,79.2849,79.2356,79.252,9325.0
2016-04-15 15:40:00,96.46,96.46,96.35,96.37,15331.0,79.252,79.252,79.1616,79.1781,15331.0
2016-04-15 15:45:00,96.37,96.38,96.29,96.29,14793.0,79.1781,79.1863,79.1123,79.1123,14793.0
2016-04-15 15:50:00,96.29,96.44,96.29,96.4,19761.0,79.1123,79.2356,79.1123,79.2027,19761.0
2016-04-15 15:55:00,96.4,96.49,96.39,96.42,34263.0,79.2027,79.2767,79.1945,79.2192,34263.0
2016-04-18 09:30:00,96.0,96.06,95.53,95.97,11125.0,78.8741,78.9234,78.4879,78.8494,11125.0
2016-04-18 09:35:00,95.98,95.98,95.71,95.87,3450.0,78.8576,78.8576,78.6358,78.7673,3450.0
2016-04-18 09:40:00,95.86,96.01,95.69,95.74,14328.0,78.7591,78.8823,78.6194,78.6605,14328.0
2016-04-18 09:45:00,95.85,96.2,95.74,96.17,16579.0,78.7508,79.0384,78.6605,79.0138,16579.0
2016-04-18 09:50:00,96.26,96.49,96.22,96.42,3700.0,79.0877,79.2767,79.0548,79.2192,3700.0
2016-04-18 09:55:00,96.48,96.72,96.48,96.63,5634.0,79.2685,79.4656,79.2685,79.3917,5634.0
2016-04-18 10:00:00,96.61,96.98,96.6,96.66,10055.0,79.3753,79.6793,79.367,79.4163,10055.0
2016-04-18 10:05:00,96.69,96.88,96.69,96.75,30271.0,79.441,79.5971,79.441,79.4903,30271.0
2016-04-18 10:10:00,96.68,96.68,96.28,96.49,26306.0,79.4328,79.4328,79.1041,79.2767,26306.0
2016-04-18 10:15:00,96.49,96.67,96.35,96.45,41970.0,79.2767,79.4246,79.1616,79.2438,41970.0
2016-04-18 10:20:00,96.46,96.51,96.35,96.51,2605.0,79.252,79.2931,79.1616,79.2931,2605.0
2016-04-18 10:25:00,96.52,96.56,96.39,96.43,3500.0,79.3013,79.3342,79.1945,79.2274,3500.0
2016-04-18 10:30:00,96.5,96.68,96.49,96.49,5119.0,79.2849,79.4328,79.2767,79.2767,5119.0
2016-04-18 10:35:00,96.46,96.49,96.31,96.32,4500.0,79.252,79.2767,79.1288,79.137,4500.0
2016-04-18 10:40:00,96.29,96.52,96.26,96.41,6739.0,79.1123,79.3013,79.0877,79.2109,6739.0
2016-04-18 10:45:00,96.38,96.45,96.22,96.29,12475.0,79.1863,79.2438,79.0548,79.1123,12475.0
2016-04-18 10:50:00,96.3,96.48,96.28,96.42,20998.0,79.1206,79.2685,79.1041,79.2192,20998.0
2016-04-18 10:55:00,96.41,96.48,96.32,96.32,5456.0,79.2109,79.2685,79.137,79.137,5456.0
2016-04-18 11:00:00,96.28,96.41,96.24,96.33,12242.0,79.1041,79.2109,79.0713,79.1452,12242.0
2016-04-18 11:05:00,96.34,96.45,96.33,96.45,4700.0,79.1534,79.2438,79.1452,79.2438,4700.0
2016-04-18 11:10:00,96.49,96.54,96.46,96.54,3118.0,79.2767,79.3177,79.252,79.3177,3118.0
2016-04-18 11:15:00,96.55,96.66,96.53,96.65,3390.0,79.326,79.4163,79.3095,79.4081,3390.0
2016-04-18 11:20:00,96.68,96.75,96.67,96.68,9718.0,79.4328,79.4903,79.4246,79.4328,9718.0
2016-04-18 11:25:00,96.7,96.7,96.57,96.6,2299.0,79.4492,79.4492,79.3424,79.367,2299.0
2016-04-18 11:30:00,96.63,96.64,96.57,96.63,5130.0,79.3917,79.3999,79.3424,79.3917,5130.0
2016-04-18 11:35:00,96.57,96.64,96.56,96.59,3128.0,79.3424,79.3999,79.3342,79.3588,3128.0
2016-04-18 11:40:00,96.62,96.85,96.61,96.74,10665.0,79.3835,79.5724,79.3753,79.4821,10665.0
2016-04-18 11:45:00,96.8,96.83,96.7,96.7,9267.0,79.5314,79.556,79.4492,79.4492,9267.0
2016-04-18 11:50:00,96.68,96.78,96.66,96.71,7162.0,79.4328,79.5149,79.4163,79.4574,7162.0
2016-04-18 11:55:00,96.74,96.79,96.68,96.69,10100.0,79.4821,79.5231,79.4328,79.441,10100.0
2016-04-18 12:00:00,96.68,96.71,96.65,96.67,7591.0,79.4328,79.4574,79.4081,79.4246,7591.0
2016-04-18 12:05:00,96.67,96.68,96.62,96.65,1948.0,79.4246,79.4328,79.3835,79.4081,1948.0
2016-04-18 12:10:00,96.68,96.68,96.57,96.57,2700.0,79.4328,79.4328,79.3424,79.3424,2700.0
2016-04-18 12:15:00,96.58,96.59,96.43,96.43,7122.0,79.3506,79.3588,79.2274,79.2274,7122.0
2016-04-18 12:20:00,96.46,96.57,96.46,96.57,4490.0,79.252,79.3424,79.252,79.3424,4490.0
2016-04-18 12:25:00,96.58,96.58,96.49,96.5,9083.0,79.3506,79.3506,79.2767,79.2849,9083.0
2016-04-18 12:30:00,96.52,96.62,96.49,96.58,11424.0,79.3013,79.3835,79.2767,79.3506,11424.0
2016-04-18 12:35:00,96.56,96.59,96.51,96.51,3000.0,79.3342,79.3588,79.2931,79.2931,3000.0
2016-04-18 12:40:00,96.51,96.58,96.48,96.5,3350.0,79.2931,79.3506,79.2685,79.2849,3350.0
2016-04-18 12:45:00,96.5,96.54,96.48,96.51,2241.0,79.2849,79.3177,79.2685,79.2931,2241.0
2016-04-18 12:50:00,96.47,96.47,96.4,96.41,900.0,79.2602,79.2602,79.2027,79.2109,900.0
2016-04-18 12:55:00,96.37,96.43,96.34,96.37,3810.0,79.1781,79.2274,79.1534,79.1781,3810.0
2016-04-18 13:00:00,96.38,96.38,96.27,96.27,5464.0,79.1863,79.1863,79.0959,79.0959,5464.0
2016-04-18 13:05:00,96.29,96.39,96.28,96.35,9075.0,79.1123,79.1945,79.1041,79.1616,9075.0
2016-04-18 13:10:00,96.35,96.39,96.31,96.32,5680.0,79.1616,79.1945,79.1288,79.137,5680.0
2016-04-18 13:15:00,96.33,96.34,96.22,96.22,2069.0,79.1452,79.1534,79.0548,79.0548,2069.0
2016-04-18 13:20:00,96.21,96.25,96.18,96.24,8509.0,79.0466,79.0795,79.022,79.0713,8509.0
2016-04-18 13:25:00,96.23,96.29,96.22,96.27,3219.0,79.063,79.1123,79.0548,79.0959,3219.0
2016-04-18 13:30:00,96.25,96.33,96.25,96.29,5556.0,79.0795,79.1452,79.0795,79.1123,5556.0
2016-04-18 13:35:00,96.27,96.29,96.2,96.29,2364.0,79.0959,79.1123,79.0384,79.1123,2364.0
2016-04-18 13:40:00,96.29,96.39,96.26,96.36,3651.0,79.1123,79.1945,79.0877,79.1699,3651.0
2016-04-18 13:45:00,96.35,96.4,96.32,96.32,6289.0,79.1616,79.2027,79.137,79.137,6289.0
2016-04-18 13:50:00,96.3,96.36,96.29,96.3,11999.0,79.1206,79.1699,79.1123,79.1206,11999.0
2016-04-18 13:55:00,96.31,96.33,96.23,96.27,21957.0,79.1288,79.1452,79.063,79.0959,21957.0
2016-04-18 14:00:00,96.28,96.29,96.17,96.25,15102.0,79.1041,79.1123,79.0138,79.0795,15102.0
2016-04-18 14:05:00,96.25,96.27,96.21,96.26,11482.0,79.0795,79.0959,79.0466,79.0877,11482.0
2016-04-18 14:10:00,96.24,96.3,96.22,96.25,15988.0,79.0713,79.1206,79.0548,79.0795,15988.0
2016-04-18 14:15:00,96.26,96.3,96.24,96.27,25114.0,79.0877,79.1206,79.0713,79.0959,25114.0
2016-04-18 14:20:00,96.3,96.5,96.3,96.45,7598.0,79.1206,79.2849,79.1206,79.2438,7598.0
2016-04-18 14:25:00,96.46,96.51,96.42,96.44,9951.0,79.252,79.2931,79.2192,79.2356,9951.0
2016-04-18 14:30:00,96.42,96.5,96.41,96.42,6172.0,79.2192,79.2849,79.2109,79.2192,6172.0
2016-04-18 14:35:00,96.44,96.62,96.43,96.61,10482.0,79.2356,79.3835,79.2274,79.3753,10482.0
2016-04-18 14:40:00,96.6,96.66,96.58,96.66,3292.0,79.367,79.4163,79.3506,79.4163,3292.0
2016-04-18 14:45:00,96.64,96.65,96.61,96.64,4129.0,79.3999,79.4081,79.3753,79.3999,4129.0
2016-04-18 14:50:00,96.68,96.72,96.58,96.59,8350.0,79.4328,79.4656,79.3506,79.3588,8350.0
2016-04-18 14:55:00,96.61,96.63,96.53,96.55,3821.0,79.3753,79.3917,79.3095,79.326,3821.0
2016-04-18 15:00:00,96.55,96.59,96.51,96.56,4531.0,79.326,79.3588,79.2931,79.3342,4531.0
2016-04-18 15:05:00,96.55,96.57,96.48,96.51,7102.0,79.326,79.3424,79.2685,79.2931,7102.0
2016-04-18 15:10:00,96.51,96.54,96.47,96.47,4184.0,79.2931,79.3177,79.2602,79.2602,4184.0
2016-04-18 15:15:00,96.5,96.6,96.5,96.58,3441.0,79.2849,79.367,79.2849,79.3506,3441.0
2016-04-18 15:20:00,96.59,96.62,96.53,96.55,9662.0,79.3588,79.3835,79.3095,79.326,9662.0
2016-04-18 15:25:00,96.56,96.63,96.54,96.55,8060.0,79.3342,79.3917,79.3177,79.326,8060.0
2016-04-18 15:30:00,96.55,96.63,96.52,96.56,11500.0,79.326,79.3917,79.3013,79.3342,11500.0
2016-04-18 15:35:00,96.58,96.6,96.53,96.53,7557.0,79.3506,79.367,79.3095,79.3095,7557.0
2016-04-18 15:40:00,96.53,96.63,96.53,96.59,15891.0,79.3095,79.3917,79.3095,79.3588,15891.0
2016-04-18 15:45:00,96.59,96.64,96.53,96.53,20987.0,79.3588,79.3999,79.3095,79.3095,20987.0
2016-04-18 15:50:00,96.54,96.61,96.53,96.56,18933.0,79.3177,79.3753,79.3095,79.3342,18933.0
2016-04-18 15:55:00,96.57,96.62,96.54,96.57,39571.0,79.3424,79.3835,79.3177,79.3424,39571.0
2016-04-19 09:30:00,96.96,96.96,96.21,96.63,19176.0,79.6628,79.6628,79.0466,79.3917,19176.0
2016-04-19 09:35:00,96.65,97.07,96.56,96.87,19411.0,79.4081,79.7532,79.3342,79.5889,19411.0
2016-04-19 09:40:00,96.84,97.0,96.79,96.85,11833.0,79.5642,79.6957,79.5231,79.5724,11833.0
2016-04-19 09:45:00,96.93,97.04,96.83,96.97,17080.0,79.6382,79.7285,79.556,79.671,17080.0
2016-04-19 09:50:00,96.96,96.99,96.86,96.94,12420.0,79.6628,79.6875,79.5807,79.6464,12420.0
2016-04-19 09:55:00,96.89,96.98,96.78,96.88,18634.0,79.6053,79.6793,79.5149,79.5971,18634.0
2016-04-19 10:00:00,96.82,96.86,96.61,96.66,11081.0,79.5478,79.5807,79.3753,79.4163,11081.0
2016-04-19 10:05:00,96.62,96.95,96.61,96.8,14968.0,79.3835,79.6546,79.3753,79.5314,14968.0
2016-04-19 10:10:00,96.8,96.87,96.7,96.71,20624.0,79.5314,79.5889,79.4492,79.4574,20624.0
2016-04-19 10:15:00,96.73,96.86,96.72,96.76,18150.0,79.4739,79.5807,79.4656,79.4985,18150.0
2016-04-19 10:20:00,96.8,96.88,96.67,96.75,10495.0,79.5314,79.5971,79.4246,79.4903,10495.0
2016-04-19 10:25:00,96.73,96.8,96.6,96.6,3878.0,79.4739,79.5314,79.367,79.367,3878.0
2016-04-19 10:30:00,96.58,96.86,96.58,96.82,9990.0,79.3506,79.5807,79.3506,79.5478,9990.0
2016-04-19 10:35:00,96.82,96.89,96.63,96.69,11351.0,79.5478,79.6053,79.3917,79.441,11351.0
2016-04-19 10:40:00,96.66,96.71,96.53,96.63,8438.0,79.4163,79.4574,79.3095,79.3917,8438.0
2016-04-19 10:45:00,96.62,96.71,96.49,96.6,8600.0,79.3835,79.4574,79.2767,79.367,8600.0
2016-04-19 10:50:00,96.62,96.86,96.55,96.76,5035.0,79.3835,79.5807,79.326,79.4985,5035.0
2016-04-19 10:55:00,96.76,96.94,96.75,96.86,13268.0,79.4985,79.6464,79.4903,79.5807,13268.0
2016-04-19 11:00:00,96.86,96.94,96.82,96.88,16089.0,79.5807,79.6464,79.5478,79.5971,16089.0
2016-04-19 11:05:00,96.89,96.94,96.85,96.9,11103.0,79.6053,79.6464,79.5724,79.6135,11103.0
2016-04-19 11:10:00,96.9,96.98,96.83,96.88,9030.0,79.6135,79.6793,79.556,79.5971,9030.0
2016-04-19 11:15:00,96.9,96.95,96.64,96.69,6480.0,79.6135,79.6546,79.3999,79.441,6480.0
2016-04-19 11:20:00,96.75,96.82,96.63,96.82,7757.0,79.4903,79.5478,79.3917,79.5478,7757.0
2016-04-19 11:25:00,96.84,96.89,96.6,96.6,6312.0,79.5642,79.6053,79.367,79.367,6312.0
2016-04-19 11:30:00,96.64,96.72,96.64,96.66,3687.0,79.3999,79.4656,79.3999,79.4163,3687.0
2016-04-19 11:35:00,96.64,96.69,96.58,96.61,6600.0,79.3999,79.441,79.3506,79.3753,6600.0
2016-04-19 11:40:00,96.66,96.67,96.57,96.62,5842.0,79.4163,79.4246,79.3424,79.3835,5842.0
2016-04-19 11:45:00,96.58,96.69,96.58,96.65,5790.0,79.3506,79.441,79.3506,79.4081,5790.0
2016-04-19 11:50:00,96.6,96.6,96.24,96.32,8398.0,79.367,79.367,79.0713,79.137,8398.0
2016-04-19 11:55:00,96.28,96.31,96.16,96.29,3801.0,79.1041,79.1288,79.0055,79.1123,3801.0
2016-04-19 12:00:00,96.26,96.36,96.18,96.24,6432.0,79.0877,79.1699,79.022,79.0713,6432.0
2016-04-19 12:05:00,96.25,96.34,96.24,96.27,3995.0,79.0795,79.1534,79.0713,79.0959,3995.0
2016-04-19 12:10:00,96.26,96.29,96.16,96.16,4542.0,79.0877,79.1123,79.0055,79.0055,4542.0
2016-04-19 12:15:00,96.19,96.2,96.08,96.11,2800.0,79.0302,79.0384,78.9398,78.9645,2800.0
2016-04-19 12:20:00,96.06,96.16,95.99,96.11,6046.0,78.9234,79.0055,78.8659,78.9645,6046.0
2016-04-19 12:25:00,96.08,96.46,96.08,96.41,5706.0,78.9398,79.252,78.9398,79.2109,5706.0
2016-04-19 12:30:00,96.41,96.43,96.26,96.31,5992.0,79.2109,79.2274,79.0877,79.1288,5992.0
2016-04-19 12:35:00,96.3,96.32,96.17,96.24,12771.0,79.1206,79.137,79.0138,79.0713,12771.0
2016-04-19 12:40:00,96.22,96.23,96.1,96.23,3725.0,79.0548,79.063,78.9562,79.063,3725.0
2016-04-19 12:45:00,96.21,96.21,96.02,96.07,3264.0,79.0466,79.0466,78.8905,78.9316,3264.0
2016-04-19 12:50:00,96.04,96.17,96.04,96.17,2740.0,78.9069,79.0138,78.9069,79.0138,2740.0
2016-04-19 12:55:00,96.17,96.21,96.13,96.13,4200.0,79.0138,79.0466,78.9809,78.9809,4200.0
2016-04-19 13:00:00,96.15,96.4,96.13,96.37,10094.0,78.9973,79.2027,78.9809,79.1781,10094.0
2016-04-19 13:05:00,96.31,96.43,96.3,96.41,2600.0,79.1288,79.2274,79.1206,79.2109,2600.0
2016-04-19 13:10:00,96.4,96.52,96.33,96.51,4440.0,79.2027,79.3013,79.1452,79.2931,4440.0
2016-04-19 13:15:00,96.48,96.49,96.39,96.4,4883.0,79.2685,79.2767,79.1945,79.2027,4883.0
2016-04-19 13:20:00,96.4,96.57,96.4,96.52,4301.0,79.2027,79.3424,79.2027,79.3013,4301.0
2016-04-19 13:25:00,96.55,96.67,96.51,96.61,3456.0,79.326,79.4246,79.2931,79.3753,3456.0
2016-04-19 13:30:00,96.58,96.66,96.58,96.64,5700.0,79.3506,79.4163,79.3506,79.3999,5700.0
2016-04-19 13:35:00,96.63,96.69,96.6,96.69,5565.0,79.3917,79.441,79.367,79.441,5565.0
2016-04-19 13:40:00,96.69,96.77,96.65,96.77,5450.0,79.441,79.5067,79.4081,79.5067,5450.0
2016-04-19 13:45:00,96.76,96.87,96.76,96.81,4015.0,79.4985,79.5889,79.4985,79.5396,4015.0
2016-04-19 13:50:00,96.83,96.88,96.79,96.83,8172.0,79.556,79.5971,79.5231,79.556,8172.0
2016-04-19 13:55:00,96.83,96.83,96.73,96.78,5707.0,79.556,79.556,79.4739,79.5149,5707.0
2016-04-19 14:00:00,96.76,96.91,96.76,96.85,7806.0,79.4985,79.6217,79.4985,79.5724,7806.0
2016-04-19 14:05:00,96.83,96.84,96.71,96.84,8838.0,79.556,79.5642,79.4574,79.5642,8838.0
2016-04-19 14:10:00,96.79,96.84,96.76,96.83,4800.0,79.5231,79.5642,79.4985,79.556,4800.0
2016-04-19 14:15:00,96.79,96.88,96.79,96.88,2482.0,79.5231,79.5971,79.5231,79.5971,2482.0
2016-04-19 14:20:00,96.85,96.88,96.79,96.81,7370.0,79.5724,79.5971,79.5231,79.5396,7370.0
2016-04-19 14:25:00,96.79,96.9,96.77,96.78,6593.0,79.5231,79.6135,79.5067,79.5149,6593.0
2016-04-19 14:30:00,96.77,96.82,96.62,96.68,14672.0,79.5067,79.5478,79.3835,79.4328,14672.0
2016-04-19 14:35:00,96.64,96.76,96.61,96.73,6680.0,79.3999,79.4985,79.3753,79.4739,6680.0
2016-04-19 14:40:00,96.76,96.8,96.73,96.74,7311.0,79.4985,79.5314,79.4739,79.4821,7311.0
2016-04-19 14:45:00,96.74,96.81,96.7,96.81,5791.0,79.4821,79.5396,79.4492,79.5396,5791.0
2016-04-19 14:50:00,96.77,96.8,96.69,96.78,5619.0,79.5067,79.5314,79.441,79.5149,5619.0
2016-04-19 14:55:00,96.77,96.77,96.65,96.66,6510.0,79.5067,79.5067,79.4081,79.4163,6510.0
2016-04-19 15:00:00,96.63,96.7,96.63,96.68,8151.0,79.3917,79.4492,79.3917,79.4328,8151.0
2016-04-19 15:05:00,96.7,96.75,96.7,96.7,8240.0,79.4492,79.4903,79.4492,79.4492,8240.0
2016-04-19 15:10:00,96.72,96.85,96.72,96.81,5467.0,79.4656,79.5724,79.4656,79.5396,5467.0
2016-04-19 15:15:00,96.85,96.9,96.79,96.86,13335.0,79.5724,79.6135,79.5231,79.5807,13335.0
2016-04-19 15:20:00,96.83,96.83,96.73,96.75,9493.0,79.556,79.556,79.4739,79.4903,9493.0
2016-04-19 15:25:00,96.78,96.85,96.74,96.78,10976.0,79.5149,79.5724,79.4821,79.5149,10976.0
2016-04-19 15:30:00,96.77,96.8,96.7,96.73,7728.0,79.5067,79.5314,79.4492,79.4739,7728.0
2016-04-19 15:35:00,96.71,96.83,96.71,96.82,17509.0,79.4574,79.556,79.4574,79.5478,17509.0
2016-04-19 15:40:00,96.81,96.81,96.68,96.68,18741.0,79.5396,79.5396,79.4328,79.4328,18741.0
2016-04-19 15:45:00,96.7,96.75,96.66,96.74,36615.0,79.4492,79.4903,79.4163,79.4821,36615.0
2016-04-19 15:50:00,96.75,96.8,96.71,96.74,18216.0,79.4903,79.5314,79.4574,79.4821,18216.0
2016-04-19 15:55:00,96.74,96.85,96.71,96.84,51716.0,79.4821,79.5724,79.4574,79.5642,51716.0
2016-04-20 09:30:00,97.21,97.21,96.71,96.8,15089.0,79.8682,79.8682,79.4574,79.5314,15089.0
2016-04-20 09:35:00,97.0,97.2,97.0,97.11,4106.0,79.6957,79.86,79.6957,79.7861,4106.0
2016-04-20 09:40:00,97.09,97.26,96.99,97.26,5300.0,79.7696,79.9093,79.6875,79.9093,5300.0
2016-04-20 09:45:00,97.31,97.66,97.31,97.47,18812.0,79.9504,80.2379,79.9504,80.0818,18812.0
2016-04-20 09:50:00,97.46,97.52,97.29,97.29,8577.0,80.0736,80.1229,79.934,79.934,8577.0
2016-04-20 09:55:00,97.22,97.45,97.17,97.25,5520.0,79.8764,80.0654,79.8354,79.9011,5520.0
2016-04-20 10:00:00,97.25,97.6,97.15,97.59,19394.0,79.9011,80.1886,79.8189,80.1804,19394.0
2016-04-20 10:05:00,97.67,97.71,97.51,97.69,8398.0,80.2462,80.279,80.1147,80.2626,8398.0
2016-04-20 10:10:00,97.72,97.75,97.49,97.75,13228.0,80.2872,80.3119,80.0983,80.3119,13228.0
2016-04-20 10:15:00,97.83,97.89,97.69,97.69,4517.0,80.3776,80.4269,80.2626,80.2626,4517.0
2016-04-20 10:20:00,97.69,97.76,97.53,97.61,11103.0,80.2626,80.3201,80.1311,80.1969,11103.0
2016-04-20 10:25:00,97.51,97.61,97.34,97.34,7838.0,80.1147,80.1969,79.975,79.975,7838.0
2016-04-20 10:30:00,97.4,97.61,97.39,97.57,10520.0,80.0243,80.1969,80.0161,80.164,10520.0
2016-04-20 10:35:00,97.62,97.62,97.14,97.15,7736.0,80.2051,80.2051,79.8107,79.8189,7736.0
2016-04-20 10:40:00,97.11,97.14,96.93,97.03,8502.0,79.7861,79.8107,79.6382,79.7203,8502.0
2016-04-20 10:45:00,96.98,97.16,96.98,97.11,22308.0,79.6793,79.8271,79.6793,79.7861,22308.0
2016-04-20 10:50:00,97.14,97.35,97.14,97.27,7333.0,79.8107,79.9832,79.8107,79.9175,7333.0
2016-04-20 10:55:00,97.3,97.38,97.29,97.3,5646.0,79.9422,80.0079,79.934,79.9422,5646.0
2016-04-20 11:00:00,97.28,97.28,97.1,97.15,13823.0,79.9257,79.9257,79.7778,79.8189,13823.0
2016-04-20 11:05:00,97.14,97.22,97.0,97.2,11117.0,79.8107,79.8764,79.6957,79.86,11117.0
2016-04-20 11:10:00,97.23,97.27,97.12,97.17,11854.0,79.8847,79.9175,79.7943,79.8354,11854.0
2016-04-20 11:15:00,97.2,97.28,97.2,97.23,3439.0,79.86,79.9257,79.86,79.8847,3439.0
2016-04-20 11:20:00,97.29,97.31,97.22,97.22,11340.0,79.934,79.9504,79.8764,79.8764,11340.0
2016-04-20 11:25:00,97.26,97.31,97.22,97.24,8998.0,79.9093,79.9504,79.8764,79.8929,8998.0
2016-04-20 11:30:00,97.26,97.3,97.21,97.24,4079.0,79.9093,79.9422,79.8682,79.8929,4079.0
2016-04-20 11:35:00,97.25,97.36,97.25,97.33,8126.0,79.9011,79.9915,79.9011,79.9668,8126.0
2016-04-20 11:40:00,97.35,97.37,97.3,97.35,5451.0,79.9832,79.9997,79.9422,79.9832,5451.0
2016-04-20 11:45:00,97.33,97.4,97.3,97.3,6200.0,79.9668,80.0243,79.9422,79.9422,6200.0
2016-04-20 11:50:00,97.32,97.35,97.26,97.34,9879.0,79.9586,79.9832,79.9093,79.975,9879.0
2016-04-20 11:55:00,97.28,97.34,97.27,97.32,7583.0,79.9257,79.975,79.9175,79.9586,7583.0
2016-04-20 12:00:00,97.33,97.4,97.31,97.39,5400.0,79.9668,80.0243,79.9504,80.0161,5400.0
2016-04-20 12:05:00,97.39,97.45,97.35,97.44,7065.0,80.0161,80.0654,79.9832,80.0572,7065.0
2016-04-20 12:10:00,97.46,97.51,97.42,97.45,49699.0,80.0736,80.1147,80.0408,80.0654,49699.0
2016-04-20 12:15:00,97.43,97.44,97.31,97.31,7252.0,80.049,80.0572,79.9504,79.9504,7252.0
2016-04-20 12:20:00,97.33,97.44,97.27,97.39,19755.0,79.9668,80.0572,79.9175,80.0161,19755.0
2016-04-20 12:25:00,97.34,97.49,97.33,97.43,20816.0,79.975,80.0983,79.9668,80.049,20816.0
2016-04-20 12:30:00,97.41,97.5,97.39,97.44,21446.0,80.0325,80.1065,80.0161,80.0572,21446.0
2016-04-20 12:35:00,97.43,97.68,97.43,97.68,21024.0,80.049,80.2544,80.049,80.2544,21024.0
2016-04-20 12:40:00,97.69,97.74,97.65,97.71,14460.0,80.2626,80.3037,80.2297,80.279,14460.0
2016-04-20 12:45:00,97.71,97.78,97.64,97.78,3881.0,80.279,80.3365,80.2215,80.3365,3881.0
2016-04-20 12:50:00,97.76,97.9,97.75,97.87,6871.0,80.3201,80.4351,80.3119,80.4105,6871.0
2016-04-20 12:55:00,97.89,97.94,97.86,97.94,3514.0,80.4269,80.468,80.4023,80.468,3514.0
2016-04-20 13:00:00,97.93,97.98,97.89,97.92,6287.0,80.4598,80.5009,80.4269,80.4516,6287.0
2016-04-20 13:05:00,97.91,97.95,97.88,97.92,13134.0,80.4433,80.4762,80.4187,80.4516,13134.0
2016-04-20 13:10:00,97.92,98.04,97.87,98.04,4181.0,80.4516,80.5502,80.4105,80.5502,4181.0
2016-04-20 13:15:00,98.02,98.11,98.02,98.11,7176.0,80.5337,80.6077,80.5337,80.6077,7176.0
2016-04-20 13:20:00,98.1,98.23,98.09,98.23,6683.0,80.5995,80.7063,80.5912,80.7063,6683.0
2016-04-20 13:25:00,98.21,98.25,98.08,98.25,10164.0,80.6898,80.7227,80.583,80.7227,10164.0
2016-04-20 13:30:00,98.26,98.35,98.23,98.34,9710.0,80.7309,80.8049,80.7063,80.7966,9710.0
2016-04-20 13:35:00,98.35,98.36,98.23,98.35,12266.0,80.8049,80.8131,80.7063,80.8049,12266.0
2016-04-20 13:40:00,98.35,98.44,98.33,98.37,12556.0,80.8049,80.8788,80.7884,80.8213,12556.0
2016-04-20 13:45:00,98.41,98.51,98.39,98.49,4229.0,80.8541,80.9363,80.8377,80.9199,4229.0
2016-04-20 13:50:00,98.47,98.56,98.47,98.56,5526.0,80.9034,80.9774,80.9034,80.9774,5526.0
2016-04-20 13:55:00,98.56,98.6,98.48,98.5,6827.0,80.9774,81.0103,80.9117,80.9281,6827.0
2016-04-20 14:00:00,98.47,98.48,98.4,98.4,10363.0,80.9034,80.9117,80.8459,80.8459,10363.0
2016-04-20 14:05:00,98.41,98.46,98.38,98.39,5385.0,80.8541,80.8952,80.8295,80.8377,5385.0
2016-04-20 14:10:00,98.41,98.53,98.41,98.47,6586.0,80.8541,80.9527,80.8541,80.9034,6586.0
2016-04-20 14:15:00,98.5,98.59,98.45,98.56,11418.0,80.9281,81.002,80.887,80.9774,11418.0
2016-04-20 14:20:00,98.56,98.59,98.48,98.49,11900.0,80.9774,81.002,80.9117,80.9199,11900.0
2016-04-20 14:25:00,98.52,98.55,98.44,98.5,6400.0,80.9445,80.9692,80.8788,80.9281,6400.0
2016-04-20 14:30:00,98.54,98.59,98.5,98.55,16816.0,80.961,81.002,80.9281,80.9692,16816.0
2016-04-20 14:35:00,98.55,98.59,98.52,98.56,14240.0,80.9692,81.002,80.9445,80.9774,14240.0
2016-04-20 14:40:00,98.56,98.59,98.5,98.59,6010.0,80.9774,81.002,80.9281,81.002,6010.0
2016-04-20 14:45:00,98.57,98.64,98.56,98.64,8272.0,80.9856,81.0431,80.9774,81.0431,8272.0
2016-04-20 14:50:00,98.63,98.87,98.62,98.82,10209.0,81.0349,81.2321,81.0267,81.191,10209.0
2016-04-20 14:55:00,98.8,98.85,98.78,98.81,5796.0,81.1746,81.2157,81.1581,81.1828,5796.0
2016-04-20 15:00:00,98.81,98.97,98.78,98.94,7999.0,81.1828,81.3142,81.1581,81.2896,7999.0
2016-04-20 15:05:00,98.93,99.0,98.89,98.98,8210.0,81.2814,81.3389,81.2485,81.3225,8210.0
2016-04-20 15:10:00,99.0,99.03,98.9,98.92,12462.0,81.3389,81.3635,81.2567,81.2732,12462.0
2016-04-20 15:15:00,98.93,99.02,98.92,99.02,9323.0,81.2814,81.3553,81.2732,81.3553,9323.0
2016-04-20 15:20:00,99.04,99.08,99.02,99.04,5730.0,81.3718,81.4046,81.3553,81.3718,5730.0
2016-04-20 15:25:00,99.05,99.09,99.02,99.04,11078.0,81.38,81.4128,81.3553,81.3718,11078.0
2016-04-20 15:30:00,99.04,99.06,98.85,98.9,14378.0,81.3718,81.3882,81.2157,81.2567,14378.0
2016-04-20 15:35:00,98.89,98.94,98.8,98.81,19287.0,81.2485,81.2896,81.1746,81.1828,19287.0
2016-04-20 15:40:00,98.81,98.84,98.7,98.72,9107.0,81.1828,81.2074,81.0924,81.1088,9107.0
2016-04-20 15:45:00,98.68,98.91,98.66,98.82,13683.0,81.076,81.265,81.0596,81.191,13683.0
2016-04-20 15:50:00,98.8,98.87,98.78,98.8,18463.0,81.1746,81.2321,81.1581,81.1746,18463.0
2016-04-20 15:55:00,98.79,98.81,98.68,98.74,55587.0,81.1664,81.1828,81.076,81.1253,55587.0
2016-04-21 09:30:00,99.1,99.79,99.08,99.72,23316.0,81.4211,81.988,81.4046,81.9305,23316.0
2016-04-21 09:35:00,99.89,99.89,99.15,99.27,12300.0,82.0701,82.0701,81.4621,81.5607,12300.0
2016-04-21 09:40:00,99.18,99.44,98.83,99.35,8580.0,81.4868,81.7004,81.1992,81.6265,8580.0
2016-04-21 09:45:00,99.33,99.45,99.15,99.34,9752.0,81.61,81.7086,81.4621,81.6182,9752.0
2016-04-21 09:50:00,99.35,99.58,99.15,99.29,3650.0,81.6265,81.8154,81.4621,81.5772,3650.0
2016-04-21 09:55:00,99.28,99.28,99.0,99.18,5300.0,81.5689,81.5689,81.3389,81.4868,5300.0
2016-04-21 10:00:00,99.11,99.11,98.73,98.81,13651.0,81.4293,81.4293,81.1171,81.1828,13651.0
2016-04-21 10:05:00,98.81,98.81,98.28,98.49,8000.0,81.1828,81.1828,80.7473,80.9199,8000.0
2016-04-21 10:10:00,98.46,98.83,98.44,98.72,6549.0,80.8952,81.1992,80.8788,81.1088,6549.0
2016-04-21 10:15:00,98.72,99.04,98.6,99.04,11319.0,81.1088,81.3718,81.0103,81.3718,11319.0
2016-04-21 10:20:00,99.11,99.13,98.91,99.03,4897.0,81.4293,81.4457,81.265,81.3635,4897.0
2016-04-21 10:25:00,99.02,99.21,98.99,99.09,7703.0,81.3553,81.5114,81.3307,81.4128,7703.0
2016-04-21 10:30:00,99.04,99.15,98.85,99.13,14814.0,81.3718,81.4621,81.2157,81.4457,14814.0
2016-04-21 10:35:00,99.22,99.37,99.19,99.26,5912.0,81.5196,81.6429,81.495,81.5525,5912.0
2016-04-21 10:40:00,99.26,99.3,98.87,98.87,11576.0,81.5525,81.5854,81.2321,81.2321,11576.0
2016-04-21 10:45:00,98.86,99.05,98.78,98.98,5669.0,81.2239,81.38,81.1581,81.3225,5669.0
2016-04-21 10:50:00,98.93,99.21,98.9,98.9,9923.0,81.2814,81.5114,81.2567,81.2567,9923.0
2016-04-21 10:55:00,98.89,99.3,98.88,99.19,11852.0,81.2485,81.5854,81.2403,81.495,11852.0
2016-04-21 11:00:00,99.21,99.28,99.06,99.1,5597.0,81.5114,81.5689,81.3882,81.4211,5597.0
2016-04-21 11:05:00,99.07,99.16,99.04,99.1,2330.0,81.3964,81.4704,81.3718,81.4211,2330.0
2016-04-21 11:10:00,99.02,99.22,99.02,99.13,10229.0,81.3553,81.5196,81.3553,81.4457,10229.0
2016-04-21 11:15:00,99.15,99.21,99.08,99.2,21469.0,81.4621,81.5114,81.4046,81.5032,21469.0
2016-04-21 11:20:00,99.21,99.21,99.04,99.05,15532.0,81.5114,81.5114,81.3718,81.38,15532.0
2016-04-21 11:25:00,99.07,99.16,98.96,99.03,6616.0,81.3964,81.4704,81.306,81.3635,6616.0
2016-04-21 11:30:00,99.04,99.11,98.92,98.98,6013.0,81.3718,81.4293,81.2732,81.3225,6013.0
2016-04-21 11:35:00,99.03,99.11,98.98,99.05,5081.0,81.3635,81.4293,81.3225,81.38,5081.0
2016-04-21 11:40:00,99.02,99.13,98.98,99.06,4025.0,81.3553,81.4457,81.3225,81.3882,4025.0
2016-04-21 11:45:00,99.06,99.11,99.02,99.02,4117.0,81.3882,81.4293,81.3553,81.3553,4117.0
2016-04-21 11:50:00,99.01,99.07,98.93,98.93,6051.0,81.3471,81.3964,81.2814,81.2814,6051.0
2016-04-21 11:55:00,98.97,99.0,98.83,98.83,6210.0,81.3142,81.3389,81.1992,81.1992,6210.0
2016-04-21 12:00:00,98.81,98.89,98.72,98.79,5050.0,81.1828,81.2485,81.1088,81.1664,5050.0
2016-04-21 12:05:00,98.81,99.01,98.67,98.96,7576.0,81.1828,81.3471,81.0678,81.306,7576.0
2016-04-21 12:10:00,99.0,99.1,98.99,99.1,8703.0,81.3389,81.4211,81.3307,81.4211,8703.0
2016-04-21 12:15:00,99.12,99.31,99.08,99.27,3939.0,81.4375,81.5936,81.4046,81.5607,3939.0
2016-04-21 12:20:00,99.26,99.27,99.13,99.15,5392.0,81.5525,81.5607,81.4457,81.4621,5392.0
2016-04-21 12:25:00,99.17,99.3,99.15,99.24,2369.0,81.4786,81.5854,81.4621,81.5361,2369.0
2016-04-21 12:30:00,99.21,99.38,99.21,99.34,3498.0,81.5114,81.6511,81.5114,81.6182,3498.0
2016-04-21 12:35:00,99.36,99.36,99.26,99.26,1513.0,81.6347,81.6347,81.5525,81.5525,1513.0
2016-04-21 12:40:00,99.32,99.41,99.32,99.41,2900.0,81.6018,81.6758,81.6018,81.6758,2900.0
2016-04-21 12:45:00,99.35,99.37,99.07,99.08,11310.0,81.6265,81.6429,81.3964,81.4046,11310.0
2016-04-21 12:50:00,99.06,99.17,98.96,99.04,5682.0,81.3882,81.4786,81.306,81.3718,5682.0
2016-04-21 12:55:00,99.0,99.13,98.95,98.97,4850.0,81.3389,81.4457,81.2978,81.3142,4850.0
2016-04-21 13:00:00,98.97,99.09,98.93,98.94,8278.0,81.3142,81.4128,81.2814,81.2896,8278.0
2016-04-21 13:05:00,98.9,99.0,98.88,98.89,6516.0,81.2567,81.3389,81.2403,81.2485,6516.0
2016-04-21 13:10:00,98.92,99.06,98.92,99.06,3279.0,81.2732,81.3882,81.2732,81.3882,3279.0
2016-04-21 13:15:00,98.98,99.01,98.86,98.86,2600.0,81.3225,81.3471,81.2239,81.2239,2600.0
2016-04-21 13:20:00,98.93,99.03,98.92,98.92,4400.0,81.2814,81.3635,81.2732,81.2732,4400.0
2016-04-21 13:25:00,98.96,99.0,98.88,98.92,4578.0,81.306,81.3389,81.2403,81.2732,4578.0
2016-04-21 13:30:00,98.91,98.97,98.86,98.92,6300.0,81.265,81.3142,81.2239,81.2732,6300.0
2016-04-21 13:35:00,98.9,99.07,98.9,99.06,4200.0,81.2567,81.3964,81.2567,81.3882,4200.0
2016-04-21 13:40:00,99.08,99.13,99.05,99.1,4700.0,81.4046,81.4457,81.38,81.4211,4700.0
2016-04-21 13:45:00,99.06,99.15,99.04,99.14,3275.0,81.3882,81.4621,81.3718,81.4539,3275.0
2016-04-21 13:50:00,99.14,99.14,98.99,99.04,4651.0,81.4539,81.4539,81.3307,81.3718,4651.0
2016-04-21 13:55:00,98.99,99.03,98.91,98.99,5918.0,81.3307,81.3635,81.265,81.3307,5918.0
2016-04-21 14:00:00,98.95,99.02,98.93,99.02,5325.0,81.2978,81.3553,81.2814,81.3553,5325.0
2016-04-21 14:05:00,98.97,99.08,98.95,98.97,8050.0,81.3142,81.4046,81.2978,81.3142,8050.0
2016-04-21 14:10:00,98.98,99.07,98.94,99.0,4699.0,81.3225,81.3964,81.2896,81.3389,4699.0
2016-04-21 14:15:00,99.01,99.01,98.9,98.92,5690.0,81.3471,81.3471,81.2567,81.2732,5690.0
2016-04-21 14:20:00,98.92,98.99,98.92,98.96,2682.0,81.2732,81.3307,81.2732,81.306,2682.0
2016-04-21 14:25:00,98.98,99.04,98.86,98.86,5078.0,81.3225,81.3718,81.2239,81.2239,5078.0
2016-04-21 14:30:00,98.86,98.86,98.74,98.83,2916.0,81.2239,81.2239,81.1253,81.1992,2916.0
2016-04-21 14:35:00,98.81,98.84,98.71,98.76,5027.0,81.1828,81.2074,81.1006,81.1417,5027.0
2016-04-21 14:40:00,98.68,98.82,98.66,98.79,4601.0,81.076,81.191,81.0596,81.1664,4601.0
2016-04-21 14:45:00,98.79,98.92,98.75,98.92,4615.0,81.1664,81.2732,81.1335,81.2732,4615.0
2016-04-21 14:50:00,98.98,99.02,98.89,98.91,3358.0,81.3225,81.3553,81.2485,81.265,3358.0
2016-04-21 14:55:00,98.93,99.04,98.93,99.01,4064.0,81.2814,81.3718,81.2814,81.3471,4064.0
2016-04-21 15:00:00,98.98,99.11,98.97,98.99,5220.0,81.3225,81.4293,81.3142,81.3307,5220.0
2016-04-21 15:05:00,98.98,99.0,98.88,98.88,8339.0,81.3225,81.3389,81.2403,81.2403,8339.0
2016-04-21 15:10:00,98.87,98.99,98.85,98.85,8560.0,81.2321,81.3307,81.2157,81.2157,8560.0
2016-04-21 15:15:00,98.86,98.91,98.79,98.83,8949.0,81.2239,81.265,81.1664,81.1992,8949.0
2016-04-21 15:20:00,98.83,98.86,98.8,98.81,6139.0,81.1992,81.2239,81.1746,81.1828,6139.0
2016-04-21 15:25:00,98.79,98.85,98.71,98.75,9464.0,81.1664,81.2157,81.1006,81.1335,9464.0
2016-04-21 15:30:00,98.75,98.86,98.7,98.86,9258.0,81.1335,81.2239,81.0924,81.2239,9258.0
2016-04-21 15:35:00,98.82,98.86,98.8,98.81,14349.0,81.191,81.2239,81.1746,81.1828,14349.0
2016-04-21 15:40:00,98.83,98.92,98.8,98.85,22762.0,81.1992,81.2732,81.1746,81.2157,22762.0
2016-04-21 15:45:00,98.87,98.95,98.81,98.87,15681.0,81.2321,81.2978,81.1828,81.2321,15681.0
2016-04-21 15:50:00,98.88,98.88,98.77,98.82,19491.0,81.2403,81.2403,81.1499,81.191,19491.0
2016-04-21 15:55:00,98.83,98.92,98.76,98.8,47460.0,81.1992,81.2732,81.1417,81.1746,47460.0
2016-04-22 09:30:00,99.21,99.36,98.99,99.19,9200.0,81.5114,81.6347,81.3307,81.495,9200.0
2016-04-22 09:35:00,99.18,99.47,99.07,99.24,9975.0,81.4868,81.7251,81.3964,81.5361,9975.0
2016-04-22 09:40:00,99.2,99.58,99.2,99.53,4801.0,81.5032,81.8154,81.5032,81.7743,4801.0
2016-04-22 09:45:00,99.56,99.74,99.44,99.66,7231.0,81.799,81.9469,81.7004,81.8812,7231.0
2016-04-22 09:50:00,99.62,99.91,99.61,99.75,6385.0,81.8483,82.0866,81.8401,81.9551,6385.0
2016-04-22 09:55:00,99.76,100.07,99.76,99.97,17206.0,81.9633,82.218,81.9633,82.1359,17206.0
2016-04-22 10:00:00,100.04,100.2,99.94,100.16,8644.0,82.1934,82.3248,82.1112,82.292,8644.0
2016-04-22 10:05:00,100.16,100.17,99.95,100.04,8378.0,82.292,82.3002,82.1194,82.1934,8378.0
2016-04-22 10:10:00,100.02,100.39,100.02,100.38,25996.0,82.1769,82.4809,82.1769,82.4727,25996.0
2016-04-22 10:15:00,100.35,100.38,100.2,100.23,15341.0,82.4481,82.4727,82.3248,82.3495,15341.0
2016-04-22 10:20:00,100.2,100.21,99.91,99.92,7815.0,82.3248,82.333,82.0866,82.0948,7815.0
2016-04-22 10:25:00,99.96,100.11,99.93,100.0,9064.0,82.1276,82.2509,82.103,82.1605,9064.0
2016-04-22 10:30:00,100.0,100.09,99.92,99.98,3700.0,82.1605,82.2344,82.0948,82.1441,3700.0
2016-04-22 10:35:00,100.02,100.05,99.85,99.85,6350.0,82.1769,82.2016,82.0373,82.0373,6350.0
2016-04-22 10:40:00,99.74,99.75,99.52,99.62,6887.0,81.9469,81.9551,81.7661,81.8483,6887.0
2016-04-22 10:45:00,99.61,99.61,99.35,99.35,4400.0,81.8401,81.8401,81.6265,81.6265,4400.0
2016-04-22 10:50:00,99.38,99.51,99.33,99.51,4484.0,81.6511,81.7579,81.61,81.7579,4484.0
2016-04-22 10:55:00,99.58,99.64,99.27,99.27,6740.0,81.8154,81.8647,81.5607,81.5607,6740.0
2016-04-22 11:00:00,99.3,99.5,99.3,99.35,6831.0,81.5854,81.7497,81.5854,81.6265,6831.0
2016-04-22 11:05:00,99.37,99.57,99.34,99.56,3102.0,81.6429,81.8072,81.6182,81.799,3102.0
2016-04-22 11:10:00,99.58,99.61,99.48,99.55,7183.0,81.8154,81.8401,81.7333,81.7908,7183.0
2016-04-22 11:15:00,99.55,99.55,99.33,99.37,5210.0,81.7908,81.7908,81.61,81.6429,5210.0
2016-04-22 11:20:00,99.4,99.64,99.36,99.56,6487.0,81.6675,81.8647,81.6347,81.799,6487.0
2016-04-22 11:25:00,99.56,99.56,99.41,99.49,4370.0,81.799,81.799,81.6758,81.7415,4370.0
2016-04-22 11:30:00,99.59,99.64,99.52,99.6,4554.0,81.8236,81.8647,81.7661,81.8319,4554.0
2016-04-22 11:35:00,99.64,99.64,99.56,99.57,3200.0,81.8647,81.8647,81.799,81.8072,3200.0
2016-04-22 11:40:00,99.57,99.74,99.56,99.69,4035.0,81.8072,81.9469,81.799,81.9058,4035.0
2016-04-22 11:45:00,99.65,99.65,99.49,99.55,3810.0,81.8729,81.8729,81.7415,81.7908,3810.0
2016-04-22 11:50:00,99.53,99.57,99.46,99.54,8068.0,81.7743,81.8072,81.7168,81.7826,8068.0
2016-04-22 11:55:00,99.51,99.71,99.44,99.7,4150.0,81.7579,81.9222,81.7004,81.914,4150.0
2016-04-22 12:00:00,99.65,99.73,99.58,99.72,6320.0,81.8729,81.9387,81.8154,81.9305,6320.0
2016-04-22 12:05:00,99.68,99.78,99.64,99.64,3600.0,81.8976,81.9797,81.8647,81.8647,3600.0
2016-04-22 12:10:00,99.66,99.72,99.6,99.68,4000.0,81.8812,81.9305,81.8319,81.8976,4000.0
2016-04-22 12:15:00,99.6,99.7,99.49,99.65,6460.0,81.8319,81.914,81.7415,81.8729,6460.0
2016-04-22 12:20:00,99.68,99.68,99.49,99.65,12950.0,81.8976,81.8976,81.7415,81.8729,12950.0
2016-04-22 12:25:00,99.67,99.72,99.54,99.54,7900.0,81.8894,81.9305,81.7826,81.7826,7900.0
2016-04-22 12:30:00,99.59,99.76,99.59,99.72,4200.0,81.8236,81.9633,81.8236,81.9305,4200.0
2016-04-22 12:35:00,99.71,99.84,99.7,99.84,4116.0,81.9222,82.029,81.914,82.029,4116.0
2016-04-22 12:40:00,99.81,99.85,99.76,99.77,5006.0,82.0044,82.0373,81.9633,81.9715,5006.0
2016-04-22 12:45:00,99.74,99.74,99.6,99.71,3412.0,81.9469,81.9469,81.8319,81.9222,3412.0
2016-04-22 12:50:00,99.68,99.79,99.67,99.72,4391.0,81.8976,81.988,81.8894,81.9305,4391.0
2016-04-22 12:55:00,99.77,99.82,99.76,99.8,2301.0,81.9715,82.0126,81.9633,81.9962,2301.0
2016-04-22 13:00:00,99.8,99.85,99.77,99.8,3400.0,81.9962,82.0373,81.9715,81.9962,3400.0
2016-04-22 13:05:00,99.8,99.91,99.79,99.89,6591.0,81.9962,82.0866,81.988,82.0701,6591.0
2016-04-22 13:10:00,99.89,99.9,99.73,99.73,6377.0,82.0701,82.0783,81.9387,81.9387,6377.0
2016-04-22 13:15:00,99.76,99.8,99.59,99.63,10883.0,81.9633,81.9962,81.8236,81.8565,10883.0
2016-04-22 13:20:00,99.62,99.72,99.54,99.72,6083.0,81.8483,81.9305,81.7826,81.9305,6083.0
2016-04-22 13:25:00,99.72,99.78,99.71,99.77,5220.0,81.9305,81.9797,81.9222,81.9715,5220.0
2016-04-22 13:30:00,99.76,99.84,99.72,99.84,5210.0,81.9633,82.029,81.9305,82.029,5210.0
2016-04-22 13:35:00,99.85,99.89,99.83,99.89,3438.0,82.0373,82.0701,82.0208,82.0701,3438.0
2016-04-22 13:40:00,99.91,100.16,99.91,100.1,5058.0,82.0866,82.292,82.0866,82.2427,5058.0
2016-04-22 13:45:00,100.15,100.18,99.91,99.91,6715.0,82.2837,82.3084,82.0866,82.0866,6715.0
2016-04-22 13:50:00,99.89,100.04,99.88,100.01,6200.0,82.0701,82.1934,82.0619,82.1687,6200.0
2016-04-22 13:55:00,100.06,100.06,99.9,99.98,9760.0,82.2098,82.2098,82.0783,82.1441,9760.0
2016-04-22 14:00:00,99.97,100.09,99.92,100.09,9119.0,82.1359,82.2344,82.0948,82.2344,9119.0
2016-04-22 14:05:00,100.08,100.1,99.97,100.0,7214.0,82.2262,82.2427,82.1359,82.1605,7214.0
2016-04-22 14:10:00,99.98,100.03,99.91,99.91,9147.0,82.1441,82.1851,82.0866,82.0866,9147.0
2016-04-22 14:15:00,99.94,100.06,99.92,100.03,5438.0,82.1112,82.2098,82.0948,82.1851,5438.0
2016-04-22 14:20:00,100.03,100.13,99.98,100.12,9866.0,82.1851,82.2673,82.1441,82.2591,9866.0
2016-04-22 14:25:00,100.12,100.21,100.1,100.16,12575.0,82.2591,82.333,82.2427,82.292,12575.0
2016-04-22 14:30:00,100.14,100.16,99.98,99.98,7838.0,82.2755,82.292,82.1441,82.1441,7838.0
2016-04-22 14:35:00,100.03,100.08,100.02,100.06,8726.0,82.1851,82.2262,82.1769,82.2098,8726.0
2016-04-22 14:40:00,100.05,100.06,100.0,100.0,12860.0,82.2016,82.2098,82.1605,82.1605,12860.0
2016-04-22 14:45:00,99.98,100.04,99.97,99.98,6920.0,82.1441,82.1934,82.1359,82.1441,6920.0
2016-04-22 14:50:00,99.97,99.99,99.89,99.96,6332.0,82.1359,82.1523,82.0701,82.1276,6332.0
2016-04-22 14:55:00,99.98,100.03,99.96,99.99,7057.0,82.1441,82.1851,82.1276,82.1523,7057.0
2016-04-22 15:00:00,99.99,99.99,99.85,99.85,4199.0,82.1523,82.1523,82.0373,82.0373,4199.0
2016-04-22 15:05:00,99.85,99.88,99.82,99.87,6149.0,82.0373,82.0619,82.0126,82.0537,6149.0
2016-04-22 15:10:00,99.86,99.97,99.86,99.87,25887.0,82.0455,82.1359,82.0455,82.0537,25887.0
2016-04-22 15:15:00,99.89,99.92,99.77,99.87,10126.0,82.0701,82.0948,81.9715,82.0537,10126.0
2016-04-22 15:20:00,99.85,99.92,99.81,99.9,6787.0,82.0373,82.0948,82.0044,82.0783,6787.0
2016-04-22 15:25:00,99.87,99.98,99.86,99.9,8309.0,82.0537,82.1441,82.0455,82.0783,8309.0
2016-04-22 15:30:00,99.88,99.95,99.82,99.85,10527.0,82.0619,82.1194,82.0126,82.0373,10527.0
2016-04-22 15:35:00,99.86,99.88,99.81,99.84,14415.0,82.0455,82.0619,82.0044,82.029,14415.0
2016-04-22 15:40:00,99.84,100.03,99.84,99.91,31666.0,82.029,82.1851,82.029,82.0866,31666.0
2016-04-22 15:45:00,99.93,100.02,99.88,99.9,17871.0,82.103,82.1769,82.0619,82.0783,17871.0
2016-04-22 15:50:00,99.9,99.91,99.85,99.86,56826.0,82.0783,82.0866,82.0373,82.0455,56826.0
2016-04-22 15:55:00,99.86,99.93,99.85,99.92,67692.0,82.0455,82.103,82.0373,82.0948,67692.0
2016-04-25 09:30:00,99.31,99.79,98.96,99.79,8562.0,81.5936,81.988,81.306,81.988,8562.0
2016-04-25 09:35:00,99.52,99.56,99.19,99.37,4264.0,81.7661,81.799,81.495,81.6429,4264.0
2016-04-25 09:40:00,99.37,99.41,98.85,98.85,3023.0,81.6429,81.6758,81.2157,81.2157,3023.0
2016-04-25 09:45:00,98.97,98.97,98.65,98.84,5937.0,81.3142,81.3142,81.0513,81.2074,5937.0
2016-04-25 09:50:00,98.79,98.9,98.64,98.87,7086.0,81.1664,81.2567,81.0431,81.2321,7086.0
2016-04-25 09:55:00,98.88,99.04,98.74,98.87,18352.0,81.2403,81.3718,81.1253,81.2321,18352.0
2016-04-25 10:00:00,98.87,99.07,98.81,98.97,23953.0,81.2321,81.3964,81.1828,81.3142,23953.0
2016-04-25 10:05:00,98.93,98.93,98.71,98.82,14650.0,81.2814,81.2814,81.1006,81.191,14650.0
2016-04-25 10:10:00,98.82,98.86,98.55,98.68,20472.0,81.191,81.2239,80.9692,81.076,20472.0
2016-04-25 10:15:00,98.6,98.61,98.37,98.4,10117.0,81.0103,81.0185,80.8213,80.8459,10117.0
2016-04-25 10:20:00,98.36,98.63,98.35,98.55,17909.0,80.8131,81.0349,80.8049,80.9692,17909.0
2016-04-25 10:25:00,98.54,98.59,98.36,98.51,17524.0,80.961,81.002,80.8131,80.9363,17524.0
2016-04-25 10:30:00,98.51,98.51,98.28,98.42,15671.0,80.9363,80.9363,80.7473,80.8624,15671.0
2016-04-25 10:35:00,98.37,98.54,98.34,98.46,21180.0,80.8213,80.961,80.7966,80.8952,21180.0
2016-04-25 10:40:00,98.44,98.55,98.29,98.55,7340.0,80.8788,80.9692,80.7556,80.9692,7340.0
2016-04-25 10:45:00,98.5,98.57,98.39,98.5,30062.0,80.9281,80.9856,80.8377,80.9281,30062.0
2016-04-25 10:50:00,98.48,98.53,98.25,98.36,11100.0,80.9117,80.9527,80.7227,80.8131,11100.0
2016-04-25 10:55:00,98.38,98.41,98.3,98.39,3011.0,80.8295,80.8541,80.7638,80.8377,3011.0
2016-04-25 11:00:00,98.39,98.44,98.27,98.32,4587.0,80.8377,80.8788,80.7391,80.7802,4587.0
2016-04-25 11:05:00,98.28,98.3,98.09,98.1,4528.0,80.7473,80.7638,80.5912,80.5995,4528.0
2016-04-25 11:10:00,98.09,98.28,98.06,98.28,4829.0,80.5912,80.7473,80.5666,80.7473,4829.0
2016-04-25 11:15:00,98.28,98.35,98.2,98.2,3743.0,80.7473,80.8049,80.6816,80.6816,3743.0
2016-04-25 11:20:00,98.28,98.49,98.28,98.48,7414.0,80.7473,80.9199,80.7473,80.9117,7414.0
2016-04-25 11:25:00,98.49,98.54,98.44,98.45,4502.0,80.9199,80.961,80.8788,80.887,4502.0
2016-04-25 11:30:00,98.46,98.46,98.27,98.37,3565.0,80.8952,80.8952,80.7391,80.8213,3565.0
2016-04-25 11:35:00,98.38,98.39,98.11,98.11,3965.0,80.8295,80.8377,80.6077,80.6077,3965.0
2016-04-25 11:40:00,98.1,98.29,98.1,98.29,5041.0,80.5995,80.7556,80.5995,80.7556,5041.0
2016-04-25 11:45:00,98.27,98.28,98.11,98.15,5965.0,80.7391,80.7473,80.6077,80.6405,5965.0
2016-04-25 11:50:00,98.14,98.3,98.1,98.3,6990.0,80.6323,80.7638,80.5995,80.7638,6990.0
2016-04-25 11:55:00,98.25,98.26,98.17,98.21,4436.0,80.7227,80.7309,80.657,80.6898,4436.0
2016-04-25 12:00:00,98.2,98.23,98.13,98.13,3068.0,80.6816,80.7063,80.6241,80.6241,3068.0
2016-04-25 12:05:00,98.13,98.19,98.12,98.13,2923.0,80.6241,80.6734,80.6159,80.6241,2923.0
2016-04-25 12:10:00,98.12,98.24,98.04,98.24,3100.0,80.6159,80.7145,80.5502,80.7145,3100.0
2016-04-25 12:15:00,98.18,98.21,98.07,98.21,3825.0,80.6652,80.6898,80.5748,80.6898,3825.0
2016-04-25 12:20:00,98.15,98.17,98.08,98.11,2158.0,80.6405,80.657,80.583,80.6077,2158.0
2016-04-25 12:25:00,98.14,98.29,98.12,98.26,2400.0,80.6323,80.7556,80.6159,80.7309,2400.0
2016-04-25 12:30:00,98.26,98.33,98.11,98.29,4200.0,80.7309,80.7884,80.6077,80.7556,4200.0
2016-04-25 12:35:00,98.31,98.31,98.07,98.11,2952.0,80.772,80.772,80.5748,80.6077,2952.0
2016-04-25 12:40:00,98.11,98.17,98.02,98.07,2223.0,80.6077,80.657,80.5337,80.5748,2223.0
2016-04-25 12:45:00,98.06,98.19,98.06,98.19,2531.0,80.5666,80.6734,80.5666,80.6734,2531.0
2016-04-25 12:50:00,98.24,98.48,98.19,98.4,2700.0,80.7145,80.9117,80.6734,80.8459,2700.0
2016-04-25 12:55:00,98.44,98.51,98.43,98.5,3772.0,80.8788,80.9363,80.8706,80.9281,3772.0
2016-04-25 13:00:00,98.51,98.55,98.42,98.51,2959.0,80.9363,80.9692,80.8624,80.9363,2959.0
2016-04-25 13:05:00,98.42,98.43,98.32,98.41,2887.0,80.8624,80.8706,80.7802,80.8541,2887.0
2016-04-25 13:10:00,98.38,98.62,98.38,98.62,1827.0,80.8295,81.0267,80.8295,81.0267,1827.0
2016-04-25 13:15:00,98.61,98.61,98.41,98.41,2200.0,81.0185,81.0185,80.8541,80.8541,2200.0
2016-04-25 13:20:00,98.45,98.49,98.44,98.46,2300.0,80.887,80.9199,80.8788,80.8952,2300.0
2016-04-25 13:25:00,98.48,98.52,98.35,98.35,1708.0,80.9117,80.9445,80.8049,80.8049,1708.0
2016-04-25 13:30:00,98.38,98.46,98.38,98.46,2100.0,80.8295,80.8952,80.8295,80.8952,2100.0
2016-04-25 13:35:00,98.45,98.45,98.37,98.44,3800.0,80.887,80.887,80.8213,80.8788,3800.0
2016-04-25 13:40:00,98.43,98.52,98.43,98.49,2928.0,80.8706,80.9445,80.8706,80.9199,2928.0
2016-04-25 13:45:00,98.47,98.54,98.42,98.54,8788.0,80.9034,80.961,80.8624,80.961,8788.0
2016-04-25 13:50:00,98.5,98.53,98.49,98.49,1254.0,80.9281,80.9527,80.9199,80.9199,1254.0
2016-04-25 13:55:00,98.49,98.6,98.49,98.55,1894.0,80.9199,81.0103,80.9199,80.9692,1894.0
2016-04-25 14:00:00,98.52,98.62,98.51,98.59,4498.0,80.9445,81.0267,80.9363,81.002,4498.0
2016-04-25 14:05:00,98.54,98.54,98.32,98.37,5402.0,80.961,80.961,80.7802,80.8213,5402.0
2016-04-25 14:10:00,98.37,98.41,98.33,98.41,2014.0,80.8213,80.8541,80.7884,80.8541,2014.0
2016-04-25 14:15:00,98.45,98.45,98.38,98.4,4805.0,80.887,80.887,80.8295,80.8459,4805.0
2016-04-25 14:20:00,98.4,98.4,98.35,98.38,2548.0,80.8459,80.8459,80.8049,80.8295,2548.0
2016-04-25 14:25:00,98.43,98.52,98.43,98.52,2433.0,80.8706,80.9445,80.8706,80.9445,2433.0
2016-04-25 14:30:00,98.51,98.51,98.44,98.49,1925.0,80.9363,80.9363,80.8788,80.9199,1925.0
2016-04-25 14:35:00,98.5,98.56,98.44,98.5,5090.0,80.9281,80.9774,80.8788,80.9281,5090.0
2016-04-25 14:40:00,98.5,98.54,98.45,98.52,3603.0,80.9281,80.961,80.887,80.9445,3603.0
2016-04-25 14:45:00,98.52,98.54,98.42,98.45,2500.0,80.9445,80.961,80.8624,80.887,2500.0
2016-04-25 14:50:00,98.42,98.51,98.42,98.51,2382.0,80.8624,80.9363,80.8624,80.9363,2382.0
2016-04-25 14:55:00,98.49,98.67,98.45,98.61,3320.0,80.9199,81.0678,80.887,81.0185,3320.0
2016-04-25 15:00:00,98.62,98.72,98.57,98.7,21026.0,81.0267,81.1088,80.9856,81.0924,21026.0
2016-04-25 15:05:00,98.69,98.73,98.59,98.59,5428.0,81.0842,81.1171,81.002,81.002,5428.0
2016-04-25 15:10:00,98.57,98.63,98.55,98.56,5842.0,80.9856,81.0349,80.9692,80.9774,5842.0
2016-04-25 15:15:00,98.56,98.6,98.5,98.58,5663.0,80.9774,81.0103,80.9281,80.9938,5663.0
2016-04-25 15:20:00,98.56,98.67,98.54,98.66,4310.0,80.9774,81.0678,80.961,81.0596,4310.0
2016-04-25 15:25:00,98.66,98.71,98.63,98.69,4855.0,81.0596,81.1006,81.0349,81.0842,4855.0
2016-04-25 15:30:00,98.64,98.68,98.6,98.65,4778.0,81.0431,81.076,81.0103,81.0513,4778.0
2016-04-25 15:35:00,98.69,98.75,98.69,98.73,5106.0,81.0842,81.1335,81.0842,81.1171,5106.0
2016-04-25 15:40:00,98.75,98.8,98.7,98.72,4674.0,81.1335,81.1746,81.0924,81.1088,4674.0
2016-04-25 15:45:00,98.69,98.75,98.68,98.71,7397.0,81.0842,81.1335,81.076,81.1006,7397.0
2016-04-25 15:50:00,98.72,98.72,98.63,98.69,9250.0,81.1088,81.1088,81.0349,81.0842,9250.0
2016-04-25 15:55:00,98.71,98.91,98.71,98.9,26401.0,81.1006,81.265,81.1006,81.2567,26401.0
2016-04-26 09:30:00,99.42,99.6,99.06,99.41,13225.0,81.684,81.8319,81.3882,81.6758,13225.0
2016-04-26 09:35:00,99.4,99.47,99.25,99.39,14900.0,81.6675,81.7251,81.5443,81.6593,14900.0
2016-04-26 09:40:00,99.39,99.68,99.32,99.67,19446.0,81.6593,81.8976,81.6018,81.8894,19446.0
2016-04-26 09:45:00,99.6,99.83,99.54,99.82,7834.0,81.8319,82.0208,81.7826,82.0126,7834.0
2016-04-26 09:50:00,99.9,99.9,99.75,99.84,2679.0,82.0783,82.0783,81.9551,82.029,2679.0
2016-04-26 09:55:00,99.91,100.01,99.76,99.95,11752.0,82.0866,82.1687,81.9633,82.1194,11752.0
2016-04-26 10:00:00,99.9,99.91,99.76,99.76,3000.0,82.0783,82.0866,81.9633,81.9633,3000.0
2016-04-26 10:05:00,99.85,99.94,99.76,99.82,8030.0,82.0373,82.1112,81.9633,82.0126,8030.0
2016-04-26 10:10:00,99.86,99.94,99.71,99.71,5925.0,82.0455,82.1112,81.9222,81.9222,5925.0
2016-04-26 10:15:00,99.74,99.86,99.7,99.77,8714.0,81.9469,82.0455,81.914,81.9715,8714.0
2016-04-26 10:20:00,99.77,99.89,99.65,99.72,9440.0,81.9715,82.0701,81.8729,81.9305,9440.0
2016-04-26 10:25:00,99.72,99.72,99.47,99.54,2600.0,81.9305,81.9305,81.7251,81.7826,2600.0
2016-04-26 10:30:00,99.47,99.5,99.41,99.41,5583.0,81.7251,81.7497,81.6758,81.6758,5583.0
2016-04-26 10:35:00,99.44,99.51,99.41,99.44,5085.0,81.7004,81.7579,81.6758,81.7004,5085.0
2016-04-26 10:40:00,99.43,99.53,99.41,99.47,3300.0,81.6922,81.7743,81.6758,81.7251,3300.0
2016-04-26 10:45:00,99.51,99.6,99.5,99.5,2763.0,81.7579,81.8319,81.7497,81.7497,2763.0
2016-04-26 10:50:00,99.52,99.58,99.44,99.5,3800.0,81.7661,81.8154,81.7004,81.7497,3800.0
2016-04-26 10:55:00,99.43,99.52,99.36,99.41,8556.0,81.6922,81.7661,81.6347,81.6758,8556.0
2016-04-26 11:00:00,99.41,99.5,99.36,99.49,4595.0,81.6758,81.7497,81.6347,81.7415,4595.0
2016-04-26 11:05:00,99.5,99.53,99.43,99.43,7445.0,81.7497,81.7743,81.6922,81.6922,7445.0
2016-04-26 11:10:00,99.46,99.51,99.41,99.43,16029.0,81.7168,81.7579,81.6758,81.6922,16029.0
2016-04-26 11:15:00,99.42,99.5,99.41,99.5,7305.0,81.684,81.7497,81.6758,81.7497,7305.0
2016-04-26 11:20:00,99.49,99.56,99.48,99.5,5595.0,81.7415,81.799,81.7333,81.7497,5595.0
2016-04-26 11:25:00,99.56,99.66,99.51,99.55,7200.0,81.799,81.8812,81.7579,81.7908,7200.0
2016-04-26 11:30:00,99.54,99.59,99.45,99.45,4225.0,81.7826,81.8236,81.7086,81.7086,4225.0
2016-04-26 11:35:00,99.45,99.58,99.41,99.56,12695.0,81.7086,81.8154,81.6758,81.799,12695.0
2016-04-26 11:40:00,99.55,99.58,99.43,99.49,18106.0,81.7908,81.8154,81.6922,81.7415,18106.0
2016-04-26 11:45:00,99.5,99.65,99.43,99.65,21337.0,81.7497,81.8729,81.6922,81.8729,21337.0
2016-04-26 11:50:00,99.69,99.76,99.66,99.66,4352.0,81.9058,81.9633,81.8812,81.8812,4352.0
2016-04-26 11:55:00,99.7,99.82,99.7,99.82,1704.0,81.914,82.0126,81.914,82.0126,1704.0
2016-04-26 12:00:00,99.82,99.82,99.71,99.79,3065.0,82.0126,82.0126,81.9222,81.988,3065.0
2016-04-26 12:05:00,99.81,99.86,99.75,99.76,2007.0,82.0044,82.0455,81.9551,81.9633,2007.0
2016-04-26 12:10:00,99.77,99.85,99.77,99.79,2680.0,81.9715,82.0373,81.9715,81.988,2680.0
2016-04-26 12:15:00,99.84,99.92,99.78,99.92,13418.0,82.029,82.0948,81.9797,82.0948,13418.0
2016-04-26 12:20:00,99.9,99.94,99.78,99.78,4196.0,82.0783,82.1112,81.9797,81.9797,4196.0
2016-04-26 12:25:00,99.81,99.83,99.76,99.81,2551.0,82.0044,82.0208,81.9633,82.0044,2551.0
2016-04-26 12:30:00,99.76,99.84,99.76,99.8,2720.0,81.9633,82.029,81.9633,81.9962,2720.0
2016-04-26 12:35:00,99.8,99.85,99.53,99.53,23927.0,81.9962,82.0373,81.7743,81.7743,23927.0
2016-04-26 12:40:00,99.57,99.72,99.57,99.69,2264.0,81.8072,81.9305,81.8072,81.9058,2264.0
2016-04-26 12:45:00,99.66,99.67,99.59,99.67,702.0,81.8812,81.8894,81.8236,81.8894,702.0
2016-04-26 12:50:00,99.67,99.74,99.61,99.63,2333.0,81.8894,81.9469,81.8401,81.8565,2333.0
2016-04-26 12:55:00,99.58,99.6,99.53,99.57,1833.0,81.8154,81.8319,81.7743,81.8072,1833.0
2016-04-26 13:00:00,99.54,99.59,99.48,99.51,1977.0,81.7826,81.8236,81.7333,81.7579,1977.0
2016-04-26 13:05:00,99.54,99.61,99.53,99.61,700.0,81.7826,81.8401,81.7743,81.8401,700.0
2016-04-26 13:10:00,99.56,99.56,99.41,99.44,15600.0,81.799,81.799,81.6758,81.7004,15600.0
2016-04-26 13:15:00,99.43,99.54,99.43,99.5,5039.0,81.6922,81.7826,81.6922,81.7497,5039.0
2016-04-26 13:20:00,99.5,99.53,99.45,99.46,1984.0,81.7497,81.7743,81.7086,81.7168,1984.0
2016-04-26 13:25:00,99.43,99.5,99.42,99.42,1083.0,81.6922,81.7497,81.684,81.684,1083.0
2016-04-26 13:30:00,99.49,99.6,99.48,99.59,4361.0,81.7415,81.8319,81.7333,81.8236,4361.0
2016-04-26 13:35:00,99.6,99.61,99.44,99.47,7399.0,81.8319,81.8401,81.7004,81.7251,7399.0
2016-04-26 13:40:00,99.43,99.44,99.33,99.42,4891.0,81.6922,81.7004,81.61,81.684,4891.0
2016-04-26 13:45:00,99.43,99.53,99.43,99.49,2290.0,81.6922,81.7743,81.6922,81.7415,2290.0
2016-04-26 13:50:00,99.47,99.48,99.41,99.46,1900.0,81.7251,81.7333,81.6758,81.7168,1900.0
2016-04-26 13:55:00,99.48,99.53,99.44,99.53,1287.0,81.7333,81.7743,81.7004,81.7743,1287.0
2016-04-26 14:00:00,99.51,99.61,99.51,99.57,1744.0,81.7579,81.8401,81.7579,81.8072,1744.0
2016-04-26 14:05:00,99.59,99.59,99.54,99.54,2883.0,81.8236,81.8236,81.7826,81.7826,2883.0
2016-04-26 14:10:00,99.58,99.65,99.54,99.65,2822.0,81.8154,81.8729,81.7826,81.8729,2822.0
2016-04-26 14:15:00,99.63,99.77,99.6,99.77,4335.0,81.8565,81.9715,81.8319,81.9715,4335.0
2016-04-26 14:20:00,99.75,99.78,99.68,99.73,3503.0,81.9551,81.9797,81.8976,81.9387,3503.0
2016-04-26 14:25:00,99.69,99.8,99.65,99.65,4928.0,81.9058,81.9962,81.8729,81.8729,4928.0
2016-04-26 14:30:00,99.62,99.8,99.62,99.8,5601.0,81.8483,81.9962,81.8483,81.9962,5601.0
2016-04-26 14:35:00,99.79,99.88,99.79,99.8,5119.0,81.988,82.0619,81.988,81.9962,5119.0
2016-04-26 14:40:00,99.84,99.9,99.78,99.78,1171.0,82.029,82.0783,81.9797,81.9797,1171.0
2016-04-26 14:45:00,99.81,99.85,99.78,99.84,822.0,82.0044,82.0373,81.9797,82.029,822.0
2016-04-26 14:50:00,99.81,99.82,99.79,99.8,3075.0,82.0044,82.0126,81.988,81.9962,3075.0
2016-04-26 14:55:00,99.81,99.86,99.77,99.77,5879.0,82.0044,82.0455,81.9715,81.9715,5879.0
2016-04-26 15:00:00,99.8,99.9,99.77,99.87,15842.0,81.9962,82.0783,81.9715,82.0537,15842.0
2016-04-26 15:05:00,99.87,99.91,99.79,99.8,1548.0,82.0537,82.0866,81.988,81.9962,1548.0
2016-04-26 15:10:00,99.8,99.85,99.79,99.83,5160.0,81.9962,82.0373,81.988,82.0208,5160.0
2016-04-26 15:15:00,99.79,99.87,99.78,99.82,2644.0,81.988,82.0537,81.9797,82.0126,2644.0
2016-04-26 15:20:00,99.81,99.92,99.77,99.81,9355.0,82.0044,82.0948,81.9715,82.0044,9355.0
2016-04-26 15:25:00,99.8,99.86,99.8,99.85,3611.0,81.9962,82.0455,81.9962,82.0373,3611.0
2016-04-26 15:30:00,99.88,99.9,99.81,99.86,7177.0,82.0619,82.0783,82.0044,82.0455,7177.0
2016-04-26 15:35:00,99.84,100.03,99.84,100.0,33646.0,82.029,82.1851,82.029,82.1605,33646.0
2016-04-26 15:40:00,100.0,100.11,99.98,100.09,18775.0,82.1605,82.2509,82.1441,82.2344,18775.0
2016-04-26 15:45:00,100.09,100.21,100.07,100.19,25757.0,82.2344,82.333,82.218,82.3166,25757.0
2016-04-26 15:50:00,100.19,100.26,100.17,100.22,36303.0,82.3166,82.3741,82.3002,82.3413,36303.0
2016-04-26 15:55:00,100.23,100.3,100.21,100.26,54025.0,82.3495,82.407,82.333,82.3741,54025.0
2016-04-27 09:30:00,99.79,100.48,98.53,100.11,13465.0,81.988,82.5549,80.9527,82.2509,13465.0
2016-04-27 09:35:00,100.21,100.63,100.01,100.48,5845.0,82.333,82.6781,82.1687,82.5549,5845.0
2016-04-27 09:40:00,100.58,100.74,100.55,100.58,11755.0,82.637,82.7685,82.6124,82.637,11755.0
2016-04-27 09:45:00,100.68,100.8,100.5,100.5,7968.0,82.7192,82.8178,82.5713,82.5713,7968.0
2016-04-27 09:50:00,100.5,100.5,100.21,100.28,4200.0,82.5713,82.5713,82.333,82.3906,4200.0
2016-04-27 09:55:00,100.36,100.66,100.29,100.61,5346.0,82.4563,82.7028,82.3988,82.6617,5346.0
2016-04-27 10:00:00,100.72,100.79,100.49,100.49,4944.0,82.7521,82.8096,82.5631,82.5631,4944.0
2016-04-27 10:05:00,100.6,100.61,100.31,100.5,4420.0,82.6535,82.6617,82.4152,82.5713,4420.0
2016-04-27 10:10:00,100.58,100.64,100.39,100.44,5554.0,82.637,82.6863,82.4809,82.522,5554.0
2016-04-27 10:15:00,100.39,100.51,100.34,100.4,3972.0,82.4809,82.5795,82.4398,82.4891,3972.0
2016-04-27 10:20:00,100.42,100.53,100.42,100.44,7928.0,82.5056,82.596,82.5056,82.522,7928.0
2016-04-27 10:25:00,100.42,100.5,100.34,100.34,11607.0,82.5056,82.5713,82.4398,82.4398,11607.0
2016-04-27 10:30:00,100.33,100.42,100.17,100.4,10648.0,82.4316,82.5056,82.3002,82.4891,10648.0
2016-04-27 10:35:00,100.4,100.4,100.2,100.22,9272.0,82.4891,82.4891,82.3248,82.3413,9272.0
2016-04-27 10:40:00,100.2,100.26,100.09,100.16,7410.0,82.3248,82.3741,82.2344,82.292,7410.0
2016-04-27 10:45:00,100.15,100.17,99.92,99.93,4788.0,82.2837,82.3002,82.0948,82.103,4788.0
2016-04-27 10:50:00,99.99,100.04,99.88,99.9,2150.0,82.1523,82.1934,82.0619,82.0783,2150.0
2016-04-27 10:55:00,99.9,99.95,99.86,99.86,1328.0,82.0783,82.1194,82.0455,82.0455,1328.0
2016-04-27 11:00:00,99.92,100.15,99.89,100.15,3611.0,82.0948,82.2837,82.0701,82.2837,3611.0
2016-04-27 11:05:00,100.13,100.29,100.06,100.25,5942.0,82.2673,82.3988,82.2098,82.3659,5942.0
2016-04-27 11:10:00,100.22,100.32,100.21,100.3,2189.0,82.3413,82.4234,82.333,82.407,2189.0
2016-04-27 11:15:00,100.32,100.43,100.29,100.33,5200.0,82.4234,82.5138,82.3988,82.4316,5200.0
2016-04-27 11:20:00,100.33,100.43,100.31,100.39,10326.0,82.4316,82.5138,82.4152,82.4809,10326.0
2016-04-27 11:25:00,100.4,100.48,100.37,100.43,5100.0,82.4891,82.5549,82.4645,82.5138,5100.0
2016-04-27 11:30:00,100.44,100.57,100.41,100.49,13669.0,82.522,82.6288,82.4974,82.5631,13669.0
2016-04-27 11:35:00,100.56,100.77,100.53,100.69,8436.0,82.6206,82.7931,82.596,82.7274,8436.0
2016-04-27 11:40:00,100.76,100.78,100.66,100.72,12195.0,82.7849,82.8014,82.7028,82.7521,12195.0
2016-04-27 11:45:00,100.73,100.76,100.55,100.58,7780.0,82.7603,82.7849,82.6124,82.637,7780.0
2016-04-27 11:50:00,100.56,100.61,100.53,100.54,6494.0,82.6206,82.6617,82.596,82.6042,6494.0
2016-04-27 11:55:00,100.5,100.55,100.4,100.42,5146.0,82.5713,82.6124,82.4891,82.5056,5146.0
2016-04-27 12:00:00,100.41,100.48,100.4,100.48,5108.0,82.4974,82.5549,82.4891,82.5549,5108.0
2016-04-27 12:05:00,100.45,100.5,100.41,100.42,4192.0,82.5302,82.5713,82.4974,82.5056,4192.0
2016-04-27 12:10:00,100.5,100.5,100.37,100.37,32754.0,82.5713,82.5713,82.4645,82.4645,32754.0
2016-04-27 12:15:00,100.4,100.4,100.28,100.28,10038.0,82.4891,82.4891,82.3906,82.3906,10038.0
2016-04-27 12:20:00,100.31,100.41,100.27,100.39,5033.0,82.4152,82.4974,82.3823,82.4809,5033.0
2016-04-27 12:25:00,100.38,100.38,100.26,100.31,6208.0,82.4727,82.4727,82.3741,82.4152,6208.0
2016-04-27 12:30:00,100.25,100.4,100.25,100.4,5934.0,82.3659,82.4891,82.3659,82.4891,5934.0
2016-04-27 12:35:00,100.37,100.39,100.3,100.38,5212.0,82.4645,82.4809,82.407,82.4727,5212.0
2016-04-27 12:40:00,100.37,100.41,100.3,100.3,5248.0,82.4645,82.4974,82.407,82.407,5248.0
2016-04-27 12:45:00,100.3,100.34,100.24,100.3,2200.0,82.407,82.4398,82.3577,82.407,2200.0
2016-04-27 12:50:00,100.3,100.3,100.09,100.13,5790.0,82.407,82.407,82.2344,82.2673,5790.0
2016-04-27 12:55:00,100.14,100.26,100.13,100.25,3579.0,82.2755,82.3741,82.2673,82.3659,3579.0
2016-04-27 13:00:00,100.25,100.5,100.2,100.5,6395.0,82.3659,82.5713,82.3248,82.5713,6395.0
2016-04-27 13:05:00,100.5,100.67,100.5,100.62,6300.0,82.5713,82.711,82.5713,82.6699,6300.0
2016-04-27 13:10:00,100.64,100.66,100.56,100.6,3400.0,82.6863,82.7028,82.6206,82.6535,3400.0
2016-04-27 13:15:00,100.57,100.62,100.53,100.58,3459.0,82.6288,82.6699,82.596,82.637,3459.0
2016-04-27 13:20:00,100.55,100.55,100.43,100.46,2906.0,82.6124,82.6124,82.5138,82.5384,2906.0
2016-04-27 13:25:00,100.41,100.64,100.41,100.64,2127.0,82.4974,82.6863,82.4974,82.6863,2127.0
2016-04-27 13:30:00,100.63,100.72,100.6,100.67,33588.0,82.6781,82.7521,82.6535,82.711,33588.0
2016-04-27 13:35:00,100.65,100.78,100.65,100.76,5220.0,82.6945,82.8014,82.6945,82.7849,5220.0
2016-04-27 13:40:00,100.76,100.88,100.76,100.88,7403.0,82.7849,82.8835,82.7849,82.8835,7403.0
2016-04-27 13:45:00,100.86,100.93,100.84,100.9,5608.0,82.8671,82.9246,82.8506,82.8999,5608.0
2016-04-27 13:50:00,100.88,100.93,100.79,100.79,4324.0,82.8835,82.9246,82.8096,82.8096,4324.0
2016-04-27 13:55:00,100.75,100.78,100.7,100.71,4940.0,82.7767,82.8014,82.7356,82.7438,4940.0
2016-04-27 14:00:00,100.65,101.23,100.6,101.15,21485.0,82.6945,83.1711,82.6535,83.1053,21485.0
2016-04-27 14:05:00,101.08,101.21,100.83,101.21,15699.0,83.0478,83.1546,82.8424,83.1546,15699.0
2016-04-27 14:10:00,101.22,101.3,101.01,101.11,14032.0,83.1629,83.2286,82.9903,83.0725,14032.0
2016-04-27 14:15:00,101.13,101.37,101.12,101.34,12774.0,83.0889,83.2861,83.0807,83.2615,12774.0
2016-04-27 14:20:00,101.27,101.43,101.26,101.27,19485.0,83.2039,83.3354,83.1957,83.2039,19485.0
2016-04-27 14:25:00,101.24,101.31,101.05,101.07,3621.0,83.1793,83.2368,83.0232,83.0396,3621.0
2016-04-27 14:30:00,101.02,101.06,100.63,100.63,5480.0,82.9985,83.0314,82.6781,82.6781,5480.0
2016-04-27 14:35:00,100.71,100.83,100.66,100.73,9669.0,82.7438,82.8424,82.7028,82.7603,9669.0
2016-04-27 14:40:00,100.74,100.84,100.69,100.77,4889.0,82.7685,82.8506,82.7274,82.7931,4889.0
2016-04-27 14:45:00,100.85,100.89,100.71,100.79,5700.0,82.8589,82.8917,82.7438,82.8096,5700.0
2016-04-27 14:50:00,100.81,100.98,100.81,100.94,6084.0,82.826,82.9657,82.826,82.9328,6084.0
2016-04-27 14:55:00,100.94,100.95,100.79,100.84,5450.0,82.9328,82.941,82.8096,82.8506,5450.0
2016-04-27 15:00:00,100.87,101.22,100.82,101.11,11274.0,82.8753,83.1629,82.8342,83.0725,11274.0
2016-04-27 15:05:00,101.13,101.28,101.09,101.17,10451.0,83.0889,83.2122,83.0561,83.1218,10451.0
2016-04-27 15:10:00,101.23,101.3,101.09,101.25,11273.0,83.1711,83.2286,83.0561,83.1875,11273.0
2016-04-27 15:15:00,101.23,101.39,101.22,101.25,17213.0,83.1711,83.3025,83.1629,83.1875,17213.0
2016-04-27 15:20:00,101.25,101.3,101.13,101.13,10429.0,83.1875,83.2286,83.0889,83.0889,10429.0
2016-04-27 15:25:00,101.14,101.38,101.13,101.38,21135.0,83.0971,83.2943,83.0889,83.2943,21135.0
2016-04-27 15:30:00,101.35,101.37,101.23,101.27,24366.0,83.2697,83.2861,83.1711,83.2039,24366.0
2016-04-27 15:35:00,101.27,101.33,101.2,101.26,16883.0,83.2039,83.2532,83.1464,83.1957,16883.0
2016-04-27 15:40:00,101.28,101.32,101.17,101.27,21619.0,83.2122,83.245,83.1218,83.2039,21619.0
2016-04-27 15:45:00,101.25,101.33,101.24,101.32,26613.0,83.1875,83.2532,83.1793,83.245,26613.0
2016-04-27 15:50:00,101.31,101.33,101.25,101.28,48248.0,83.2368,83.2532,83.1875,83.2122,48248.0
2016-04-27 15:55:00,101.27,101.27,101.02,101.11,89636.0,83.2039,83.2039,82.9985,83.0725,89636.0
2016-04-28 09:30:00,100.31,101.0,99.24,99.7,32716.0,82.4152,82.9821,81.5361,81.914,32716.0
2016-04-28 09:35:00,99.62,99.82,99.38,99.68,13835.0,81.8483,82.0126,81.6511,81.8976,13835.0
2016-04-28 09:40:00,99.69,99.89,99.44,99.49,12752.0,81.9058,82.0701,81.7004,81.7415,12752.0
2016-04-28 09:45:00,99.5,99.66,99.08,99.52,26721.0,81.7497,81.8812,81.4046,81.7661,26721.0
2016-04-28 09:50:00,99.52,99.67,99.33,99.53,27893.0,81.7661,81.8894,81.61,81.7743,27893.0
2016-04-28 09:55:00,99.5,99.65,99.4,99.46,6424.0,81.7497,81.8729,81.6675,81.7168,6424.0
2016-04-28 10:00:00,99.54,99.93,99.38,99.86,29809.0,81.7826,82.103,81.6511,82.0455,29809.0
2016-04-28 10:05:00,99.85,99.98,99.76,99.9,18334.0,82.0373,82.1441,81.9633,82.0783,18334.0
2016-04-28 10:10:00,99.85,100.06,99.79,99.99,25275.0,82.0373,82.2098,81.988,82.1523,25275.0
2016-04-28 10:15:00,99.97,99.99,99.74,99.82,15560.0,82.1359,82.1523,81.9469,82.0126,15560.0
2016-04-28 10:20:00,99.81,99.97,99.77,99.89,10506.0,82.0044,82.1359,81.9715,82.0701,10506.0
2016-04-28 10:25:00,99.91,100.02,99.88,99.98,7300.0,82.0866,82.1769,82.0619,82.1441,7300.0
2016-04-28 10:30:00,100.01,100.05,99.95,100.01,19461.0,82.1687,82.2016,82.1194,82.1687,19461.0
2016-04-28 10:35:00,100.0,100.14,99.94,100.07,13122.0,82.1605,82.2755,82.1112,82.218,13122.0
2016-04-28 10:40:00,100.15,100.15,99.89,100.03,11200.0,82.2837,82.2837,82.0701,82.1851,11200.0
2016-04-28 10:45:00,100.03,100.09,99.93,99.98,7445.0,82.1851,82.2344,82.103,82.1441,7445.0
2016-04-28 10:50:00,99.9,100.03,99.82,100.03,10824.0,82.0783,82.1851,82.0126,82.1851,10824.0
2016-04-28 10:55:00,100.09,100.1,99.97,100.01,9272.0,82.2344,82.2427,82.1359,82.1687,9272.0
2016-04-28 11:00:00,100.05,100.13,99.94,100.03,7531.0,82.2016,82.2673,82.1112,82.1851,7531.0
2016-04-28 11:05:00,100.13,100.13,99.99,100.05,6900.0,82.2673,82.2673,82.1523,82.2016,6900.0
2016-04-28 11:10:00,100.05,100.09,99.88,99.91,17749.0,82.2016,82.2344,82.0619,82.0866,17749.0
2016-04-28 11:15:00,99.85,99.89,99.7,99.75,4890.0,82.0373,82.0701,81.914,81.9551,4890.0
2016-04-28 11:20:00,99.76,99.95,99.71,99.95,7915.0,81.9633,82.1194,81.9222,82.1194,7915.0
2016-04-28 11:25:00,99.96,100.0,99.74,99.81,6150.0,82.1276,82.1605,81.9469,82.0044,6150.0
2016-04-28 11:30:00,99.84,99.89,99.77,99.84,9423.0,82.029,82.0701,81.9715,82.029,9423.0
2016-04-28 11:35:00,99.88,99.95,99.74,99.78,7001.0,82.0619,82.1194,81.9469,81.9797,7001.0
2016-04-28 11:40:00,99.79,99.87,99.59,99.6,6636.0,81.988,82.0537,81.8236,81.8319,6636.0
2016-04-28 11:45:00,99.58,99.62,99.47,99.52,3830.0,81.8154,81.8483,81.7251,81.7661,3830.0
2016-04-28 11:50:00,99.53,99.57,99.48,99.56,8574.0,81.7743,81.8072,81.7333,81.799,8574.0
2016-04-28 11:55:00,99.46,99.69,99.41,99.62,13344.0,81.7168,81.9058,81.6758,81.8483,13344.0
2016-04-28 12:00:00,99.48,99.73,99.48,99.71,12923.0,81.7333,81.9387,81.7333,81.9222,12923.0
2016-04-28 12:05:00,99.7,99.74,99.58,99.63,14133.0,81.914,81.9469,81.8154,81.8565,14133.0
2016-04-28 12:10:00,99.62,99.75,99.62,99.67,17029.0,81.8483,81.9551,81.8483,81.8894,17029.0
2016-04-28 12:15:00,99.6,99.68,99.5,99.52,16940.0,81.8319,81.8976,81.7497,81.7661,16940.0
2016-04-28 12:20:00,99.5,99.7,99.5,99.67,7802.0,81.7497,81.914,81.7497,81.8894,7802.0
2016-04-28 12:25:00,99.64,99.88,99.63,99.88,7490.0,81.8647,82.0619,81.8565,82.0619,7490.0
2016-04-28 12:30:00,99.82,99.85,99.69,99.69,6173.0,82.0126,82.0373,81.9058,81.9058,6173.0
2016-04-28 12:35:00,99.7,99.82,99.69,99.82,7092.0,81.914,82.0126,81.9058,82.0126,7092.0
2016-04-28 12:40:00,99.78,99.86,99.73,99.8,6600.0,81.9797,82.0455,81.9387,81.9962,6600.0
2016-04-28 12:45:00,99.8,99.94,99.8,99.89,4130.0,81.9962,82.1112,81.9962,82.0701,4130.0
2016-04-28 12:50:00,99.86,99.98,99.78,99.98,2400.0,82.0455,82.1441,81.9797,82.1441,2400.0
2016-04-28 12:55:00,99.93,100.0,99.87,99.87,5194.0,82.103,82.1605,82.0537,82.0537,5194.0
2016-04-28 13:00:00,99.89,99.93,99.68,99.75,4980.0,82.0701,82.103,81.8976,81.9551,4980.0
2016-04-28 13:05:00,99.74,99.82,99.69,99.69,5850.0,81.9469,82.0126,81.9058,81.9058,5850.0
2016-04-28 13:10:00,99.69,99.78,99.57,99.69,4906.0,81.9058,81.9797,81.8072,81.9058,4906.0
2016-04-28 13:15:00,99.77,99.77,99.56,99.56,2900.0,81.9715,81.9715,81.799,81.799,2900.0
2016-04-28 13:20:00,99.56,99.65,99.47,99.58,5322.0,81.799,81.8729,81.7251,81.8154,5322.0
2016-04-28 13:25:00,99.57,99.7,99.51,99.66,6200.0,81.8072,81.914,81.7579,81.8812,6200.0
2016-04-28 13:30:00,99.67,99.75,99.64,99.67,7796.0,81.8894,81.9551,81.8647,81.8894,7796.0
2016-04-28 13:35:00,99.61,99.65,99.48,99.55,5100.0,81.8401,81.8729,81.7333,81.7908,5100.0
2016-04-28 13:40:00,99.52,99.58,99.47,99.5,5241.0,81.7661,81.8154,81.7251,81.7497,5241.0
2016-04-28 13:45:00,99.5,99.69,99.47,99.6,8855.0,81.7497,81.9058,81.7251,81.8319,8855.0
2016-04-28 13:50:00,99.61,99.66,99.54,99.55,3990.0,81.8401,81.8812,81.7826,81.7908,3990.0
2016-04-28 13:55:00,99.56,99.61,99.45,99.46,20028.0,81.799,81.8401,81.7086,81.7168,20028.0
2016-04-28 14:00:00,99.48,99.61,99.41,99.6,15105.0,81.7333,81.8401,81.6758,81.8319,15105.0
2016-04-28 14:05:00,99.56,99.69,99.55,99.61,14013.0,81.799,81.9058,81.7908,81.8401,14013.0
2016-04-28 14:10:00,99.58,99.59,99.39,99.51,22032.0,81.8154,81.8236,81.6593,81.7579,22032.0
2016-04-28 14:15:00,99.53,99.53,99.39,99.44,21805.0,81.7743,81.7743,81.6593,81.7004,21805.0
2016-04-28 14:20:00,99.4,99.52,99.39,99.52,6300.0,81.6675,81.7661,81.6593,81.7661,6300.0
2016-04-28 14:25:00,99.48,99.54,99.47,99.52,5762.0,81.7333,81.7826,81.7251,81.7661,5762.0
2016-04-28 14:30:00,99.52,99.55,99.43,99.49,7240.0,81.7661,81.7908,81.6922,81.7415,7240.0
2016-04-28 14:35:00,99.49,99.51,99.36,99.37,10588.0,81.7415,81.7579,81.6347,81.6429,10588.0
2016-04-28 14:40:00,99.4,99.47,99.32,99.44,20159.0,81.6675,81.7251,81.6018,81.7004,20159.0
2016-04-28 14:45:00,99.45,99.48,99.42,99.47,5456.0,81.7086,81.7333,81.684,81.7251,5456.0
2016-04-28 14:50:00,99.45,99.47,99.16,99.16,9096.0,81.7086,81.7251,81.4704,81.4704,9096.0
2016-04-28 14:55:00,99.13,99.13,98.98,99.02,5584.0,81.4457,81.4457,81.3225,81.3553,5584.0
2016-04-28 15:00:00,98.98,99.01,98.9,98.95,4552.0,81.3225,81.3471,81.2567,81.2978,4552.0
2016-04-28 15:05:00,98.96,99.0,98.84,98.84,4053.0,81.306,81.3389,81.2074,81.2074,4053.0
2016-04-28 15:10:00,98.88,98.88,98.56,98.56,6053.0,81.2403,81.2403,80.9774,80.9774,6053.0
2016-04-28 15:15:00,98.51,98.59,98.44,98.48,6642.0,80.9363,81.002,80.8788,80.9117,6642.0
2016-04-28 15:20:00,98.47,98.62,98.36,98.36,9252.0,80.9034,81.0267,80.8131,80.8131,9252.0
2016-04-28 15:25:00,98.4,98.4,97.97,97.97,6587.0,80.8459,80.8459,80.4926,80.4926,6587.0
2016-04-28 15:30:00,98.0,98.25,97.97,98.1,12320.0,80.5173,80.7227,80.4926,80.5995,12320.0
2016-04-28 15:35:00,98.11,98.21,98.05,98.13,10598.0,80.6077,80.6898,80.5584,80.6241,10598.0
2016-04-28 15:40:00,98.11,98.22,98.1,98.11,9485.0,80.6077,80.698,80.5995,80.6077,9485.0
2016-04-28 15:45:00,98.09,98.22,98.0,98.01,16337.0,80.5912,80.698,80.5173,80.5255,16337.0
2016-04-28 15:50:00,97.98,98.02,97.82,97.89,28438.0,80.5009,80.5337,80.3694,80.4269,28438.0
2016-04-28 15:55:00,97.87,98.17,97.76,98.17,57806.0,80.4105,80.657,80.3201,80.657,57806.0
2016-04-29 09:30:00,97.48,97.84,97.41,97.58,11573.0,80.0901,80.3858,80.0325,80.1722,11573.0
2016-04-29 09:35:00,97.63,97.66,96.7,96.83,10500.0,80.2133,80.2379,79.4492,79.556,10500.0
2016-04-29 09:40:00,96.84,97.02,96.78,96.79,5442.0,79.5642,79.7121,79.5149,79.5231,5442.0
2016-04-29 09:45:00,96.7,96.79,96.26,96.26,9163.0,79.4492,79.5231,79.0877,79.0877,9163.0
2016-04-29 09:50:00,96.26,96.53,96.19,96.36,11505.0,79.0877,79.3095,79.0302,79.1699,11505.0
2016-04-29 09:55:00,96.25,96.38,95.94,96.0,9586.0,79.0795,79.1863,78.8248,78.8741,9586.0
2016-04-29 10:00:00,96.02,96.14,95.78,96.04,15227.0,78.8905,78.9891,78.6933,78.9069,15227.0
2016-04-29 10:05:00,96.1,96.21,96.02,96.02,20166.0,78.9562,79.0466,78.8905,78.8905,20166.0
2016-04-29 10:10:00,96.08,96.55,96.05,96.45,19116.0,78.9398,79.326,78.9152,79.2438,19116.0
2016-04-29 10:15:00,96.46,96.64,96.33,96.54,10191.0,79.252,79.3999,79.1452,79.3177,10191.0
2016-04-29 10:20:00,96.47,96.67,96.44,96.55,10726.0,79.2602,79.4246,79.2356,79.326,10726.0
2016-04-29 10:25:00,96.53,96.53,96.3,96.47,6697.0,79.3095,79.3095,79.1206,79.2602,6697.0
2016-04-29 10:30:00,96.42,96.63,96.37,96.63,15212.0,79.2192,79.3917,79.1781,79.3917,15212.0
2016-04-29 10:35:00,96.68,96.84,96.65,96.84,13811.0,79.4328,79.5642,79.4081,79.5642,13811.0
2016-04-29 10:40:00,96.83,96.88,96.61,96.63,18256.0,79.556,79.5971,79.3753,79.3917,18256.0
2016-04-29 10:45:00,96.63,96.63,96.39,96.39,8820.0,79.3917,79.3917,79.1945,79.1945,8820.0
2016-04-29 10:50:00,96.41,96.46,96.17,96.24,7405.0,79.2109,79.252,79.0138,79.0713,7405.0
2016-04-29 10:55:00,96.27,96.35,96.22,96.28,12181.0,79.0959,79.1616,79.0548,79.1041,12181.0
2016-04-29 11:00:00,96.31,96.36,96.16,96.24,14751.0,79.1288,79.1699,79.0055,79.0713,14751.0
2016-04-29 11:05:00,96.21,96.46,96.21,96.44,17038.0,79.0466,79.252,79.0466,79.2356,17038.0
2016-04-29 11:10:00,96.39,96.44,96.27,96.29,38954.0,79.1945,79.2356,79.0959,79.1123,38954.0
2016-04-29 11:15:00,96.27,96.36,96.22,96.25,17298.0,79.0959,79.1699,79.0548,79.0795,17298.0
2016-04-29 11:20:00,96.23,96.24,96.07,96.12,26392.0,79.063,79.0713,78.9316,78.9727,26392.0
2016-04-29 11:25:00,96.16,96.22,96.03,96.07,12928.0,79.0055,79.0548,78.8987,78.9316,12928.0
2016-04-29 11:30:00,96.05,96.08,95.95,96.02,9036.0,78.9152,78.9398,78.833,78.8905,9036.0
2016-04-29 11:35:00,95.99,96.02,95.8,95.95,24969.0,78.8659,78.8905,78.7098,78.833,24969.0
2016-04-29 11:40:00,95.95,95.97,95.86,95.88,9155.0,78.833,78.8494,78.7591,78.7755,9155.0
2016-04-29 11:45:00,95.87,96.05,95.85,95.95,15200.0,78.7673,78.9152,78.7508,78.833,15200.0
2016-04-29 11:50:00,95.98,96.16,95.97,96.15,11905.0,78.8576,79.0055,78.8494,78.9973,11905.0
2016-04-29 11:55:00,96.12,96.16,96.02,96.06,7742.0,78.9727,79.0055,78.8905,78.9234,7742.0
2016-04-29 12:00:00,96.08,96.08,95.87,95.88,3856.0,78.9398,78.9398,78.7673,78.7755,3856.0
2016-04-29 12:05:00,95.88,95.94,95.87,95.87,3099.0,78.7755,78.8248,78.7673,78.7673,3099.0
2016-04-29 12:10:00,95.92,95.94,95.82,95.82,4074.0,78.8084,78.8248,78.7262,78.7262,4074.0
2016-04-29 12:15:00,95.79,96.08,95.79,95.98,8585.0,78.7015,78.9398,78.7015,78.8576,8585.0
2016-04-29 12:20:00,95.97,95.97,95.84,95.85,18581.0,78.8494,78.8494,78.7426,78.7508,18581.0
2016-04-29 12:25:00,95.84,95.92,95.81,95.84,3911.0,78.7426,78.8084,78.718,78.7426,3911.0
2016-04-29 12:30:00,95.86,95.94,95.76,95.9,17997.0,78.7591,78.8248,78.6769,78.7919,17997.0
2016-04-29 12:35:00,95.89,95.96,95.87,95.92,6143.0,78.7837,78.8412,78.7673,78.8084,6143.0
2016-04-29 12:40:00,95.92,95.93,95.76,95.83,6841.0,78.8084,78.8166,78.6769,78.7344,6841.0
2016-04-29 12:45:00,95.89,95.96,95.87,95.91,11973.0,78.7837,78.8412,78.7673,78.8001,11973.0
2016-04-29 12:50:00,95.85,95.91,95.74,95.75,7072.0,78.7508,78.8001,78.6605,78.6687,7072.0
2016-04-29 12:55:00,95.77,95.78,95.67,95.76,2371.0,78.6851,78.6933,78.603,78.6769,2371.0
2016-04-29 13:00:00,95.75,95.89,95.74,95.85,3400.0,78.6687,78.7837,78.6605,78.7508,3400.0
2016-04-29 13:05:00,95.84,96.01,95.8,95.95,10730.0,78.7426,78.8823,78.7098,78.833,10730.0
2016-04-29 13:10:00,95.93,96.04,95.9,96.0,24207.0,78.8166,78.9069,78.7919,78.8741,24207.0
2016-04-29 13:15:00,95.98,96.06,95.91,96.06,13242.0,78.8576,78.9234,78.8001,78.9234,13242.0
2016-04-29 13:20:00,96.03,96.14,95.98,96.05,17475.0,78.8987,78.9891,78.8576,78.9152,17475.0
2016-04-29 13:25:00,96.03,96.15,96.03,96.03,9310.0,78.8987,78.9973,78.8987,78.8987,9310.0
2016-04-29 13:30:00,96.01,96.01,95.94,95.94,6859.0,78.8823,78.8823,78.8248,78.8248,6859.0
2016-04-29 13:35:00,95.93,96.01,95.88,95.89,5301.0,78.8166,78.8823,78.7755,78.7837,5301.0
2016-04-29 13:40:00,95.92,95.94,95.82,95.84,2700.0,78.8084,78.8248,78.7262,78.7426,2700.0
2016-04-29 13:45:00,95.77,95.82,95.71,95.78,4901.0,78.6851,78.7262,78.6358,78.6933,4901.0
2016-04-29 13:50:00,95.83,95.96,95.77,95.83,8732.0,78.7344,78.8412,78.6851,78.7344,8732.0
2016-04-29 13:55:00,95.81,95.81,95.63,95.76,4335.0,78.718,78.718,78.5701,78.6769,4335.0
2016-04-29 14:00:00,95.76,95.85,95.75,95.79,3800.0,78.6769,78.7508,78.6687,78.7015,3800.0
2016-04-29 14:05:00,95.8,95.84,95.71,95.73,7257.0,78.7098,78.7426,78.6358,78.6522,7257.0
2016-04-29 14:10:00,95.7,95.73,95.5,95.56,5613.0,78.6276,78.6522,78.4633,78.5126,5613.0
2016-04-29 14:15:00,95.54,95.73,95.44,95.73,6858.0,78.4961,78.6522,78.414,78.6522,6858.0
2016-04-29 14:20:00,95.74,95.85,95.7,95.8,5933.0,78.6605,78.7508,78.6276,78.7098,5933.0
2016-04-29 14:25:00,95.79,95.9,95.78,95.85,15493.0,78.7015,78.7919,78.6933,78.7508,15493.0
2016-04-29 14:30:00,95.81,95.87,95.75,95.83,10132.0,78.718,78.7673,78.6687,78.7344,10132.0
2016-04-29 14:35:00,95.79,95.83,95.72,95.72,5301.0,78.7015,78.7344,78.644,78.644,5301.0
2016-04-29 14:40:00,95.7,95.74,95.57,95.58,4000.0,78.6276,78.6605,78.5208,78.529,4000.0
2016-04-29 14:45:00,95.6,95.87,95.57,95.87,7736.0,78.5454,78.7673,78.5208,78.7673,7736.0
2016-04-29 14:50:00,95.86,95.86,95.6,95.75,7485.0,78.7591,78.7591,78.5454,78.6687,7485.0
2016-04-29 14:55:00,95.72,95.81,95.62,95.63,6788.0,78.644,78.718,78.5619,78.5701,6788.0
2016-04-29 15:00:00,95.64,95.83,95.64,95.73,9036.0,78.5783,78.7344,78.5783,78.6522,9036.0
2016-04-29 15:05:00,95.73,95.89,95.69,95.78,26391.0,78.6522,78.7837,78.6194,78.6933,26391.0
2016-04-29 15:10:00,95.81,95.92,95.74,95.89,13885.0,78.718,78.8084,78.6605,78.7837,13885.0
2016-04-29 15:15:00,95.91,96.0,95.85,95.95,23023.0,78.8001,78.8741,78.7508,78.833,23023.0
2016-04-29 15:20:00,95.96,96.01,95.85,95.87,21534.0,78.8412,78.8823,78.7508,78.7673,21534.0
2016-04-29 15:25:00,95.88,95.9,95.79,95.83,12366.0,78.7755,78.7919,78.7015,78.7344,12366.0
2016-04-29 15:30:00,95.83,96.19,95.83,96.01,31407.0,78.7344,79.0302,78.7344,78.8823,31407.0
2016-04-29 15:35:00,96.01,96.11,96.01,96.04,25271.0,78.8823,78.9645,78.8823,78.9069,25271.0
2016-04-29 15:40:00,96.05,96.16,96.03,96.11,32392.0,78.9152,79.0055,78.8987,78.9645,32392.0
2016-04-29 15:45:00,96.1,96.36,96.04,96.06,40248.0,78.9562,79.1699,78.9069,78.9234,40248.0
2016-04-29 15:50:00,96.07,96.11,95.95,96.09,49932.0,78.9316,78.9645,78.833,78.948,49932.0
2016-04-29 15:55:00,96.07,96.11,95.88,95.94,153394.0,78.9316,78.9645,78.7755,78.8248,153394.0
2016-05-02 09:30:00,96.09,96.47,95.97,96.23,12773.0,78.948,79.2602,78.8494,79.063,12773.0
2016-05-02 09:35:00,96.23,96.23,95.37,95.62,14606.0,79.063,79.063,78.3565,78.5619,14606.0
2016-05-02 09:40:00,95.63,95.68,95.26,95.43,15058.0,78.5701,78.6112,78.2661,78.4058,15058.0
2016-05-02 09:45:00,95.44,95.53,95.11,95.31,28391.0,78.414,78.4879,78.1429,78.3072,28391.0
2016-05-02 09:50:00,95.27,95.88,95.21,95.88,26666.0,78.2743,78.7755,78.225,78.7755,26666.0
2016-05-02 09:55:00,95.83,95.96,95.64,95.64,18470.0,78.7344,78.8412,78.5783,78.5783,18470.0
2016-05-02 10:00:00,95.58,95.69,95.43,95.55,27709.0,78.529,78.6194,78.4058,78.5044,27709.0
2016-05-02 10:05:00,95.54,96.1,95.54,96.1,27141.0,78.4961,78.9562,78.4961,78.9562,27141.0
2016-05-02 10:10:00,96.2,96.33,96.03,96.33,14858.0,79.0384,79.1452,78.8987,79.1452,14858.0
2016-05-02 10:15:00,96.26,96.65,96.26,96.46,10683.0,79.0877,79.4081,79.0877,79.252,10683.0
2016-05-02 10:20:00,96.52,96.62,96.42,96.51,8312.0,79.3013,79.3835,79.2192,79.2931,8312.0
2016-05-02 10:25:00,96.5,96.54,96.44,96.46,5917.0,79.2849,79.3177,79.2356,79.252,5917.0
2016-05-02 10:30:00,96.5,96.58,96.39,96.44,17730.0,79.2849,79.3506,79.1945,79.2356,17730.0
2016-05-02 10:35:00,96.44,96.52,96.32,96.32,33057.0,79.2356,79.3013,79.137,79.137,33057.0
2016-05-02 10:40:00,96.35,96.46,96.3,96.46,17397.0,79.1616,79.252,79.1206,79.252,17397.0
2016-05-02 10:45:00,96.46,96.64,96.41,96.59,16880.0,79.252,79.3999,79.2109,79.3588,16880.0
2016-05-02 10:50:00,96.59,96.63,96.46,96.6,15454.0,79.3588,79.3917,79.252,79.367,15454.0
2016-05-02 10:55:00,96.57,96.76,96.46,96.76,7039.0,79.3424,79.4985,79.252,79.4985,7039.0
2016-05-02 11:00:00,96.78,96.91,96.67,96.91,9029.0,79.5149,79.6217,79.4246,79.6217,9029.0
2016-05-02 11:05:00,96.91,97.13,96.9,97.13,11157.0,79.6217,79.8025,79.6135,79.8025,11157.0
2016-05-02 11:10:00,97.14,97.32,97.11,97.24,10243.0,79.8107,79.9586,79.7861,79.8929,10243.0
2016-05-02 11:15:00,97.22,97.42,97.19,97.4,11387.0,79.8764,80.0408,79.8518,80.0243,11387.0
2016-05-02 11:20:00,97.4,97.41,97.27,97.39,9938.0,80.0243,80.0325,79.9175,80.0161,9938.0
2016-05-02 11:25:00,97.37,97.37,97.09,97.24,10446.0,79.9997,79.9997,79.7696,79.8929,10446.0
2016-05-02 11:30:00,97.25,97.47,97.22,97.44,11255.0,79.9011,80.0818,79.8764,80.0572,11255.0
2016-05-02 11:35:00,97.44,97.75,97.42,97.74,9729.0,80.0572,80.3119,80.0408,80.3037,9729.0
2016-05-02 11:40:00,97.73,97.73,97.53,97.53,9310.0,80.2955,80.2955,80.1311,80.1311,9310.0
2016-05-02 11:45:00,97.52,97.6,97.46,97.47,8116.0,80.1229,80.1886,80.0736,80.0818,8116.0
2016-05-02 11:50:00,97.49,97.65,97.37,97.58,12437.0,80.0983,80.2297,79.9997,80.1722,12437.0
2016-05-02 11:55:00,97.58,97.75,97.47,97.55,10866.0,80.1722,80.3119,80.0818,80.1476,10866.0
2016-05-02 12:00:00,97.55,97.57,97.45,97.57,10081.0,80.1476,80.164,80.0654,80.164,10081.0
2016-05-02 12:05:00,97.59,97.68,97.55,97.6,11183.0,80.1804,80.2544,80.1476,80.1886,11183.0
2016-05-02 12:10:00,97.58,97.62,97.47,97.47,6700.0,80.1722,80.2051,80.0818,80.0818,6700.0
2016-05-02 12:15:00,97.47,97.59,97.46,97.56,7965.0,80.0818,80.1804,80.0736,80.1558,7965.0
2016-05-02 12:20:00,97.58,97.62,97.43,97.46,6734.0,80.1722,80.2051,80.049,80.0736,6734.0
2016-05-02 12:25:00,97.46,97.48,97.37,97.45,8900.0,80.0736,80.0901,79.9997,80.0654,8900.0
2016-05-02 12:30:00,97.49,97.53,97.37,97.43,9837.0,80.0983,80.1311,79.9997,80.049,9837.0
2016-05-02 12:35:00,97.44,97.48,97.41,97.48,5100.0,80.0572,80.0901,80.0325,80.0901,5100.0
2016-05-02 12:40:00,97.48,97.51,97.36,97.4,8200.0,80.0901,80.1147,79.9915,80.0243,8200.0
2016-05-02 12:45:00,97.41,97.54,97.4,97.53,5550.0,80.0325,80.1394,80.0243,80.1311,5550.0
2016-05-02 12:50:00,97.53,97.56,97.39,97.39,9394.0,80.1311,80.1558,80.0161,80.0161,9394.0
2016-05-02 12:55:00,97.42,97.52,97.39,97.49,10469.0,80.0408,80.1229,80.0161,80.0983,10469.0
2016-05-02 13:00:00,97.49,97.61,97.48,97.54,9960.0,80.0983,80.1969,80.0901,80.1394,9960.0
2016-05-02 13:05:00,97.55,97.67,97.52,97.6,9778.0,80.1476,80.2462,80.1229,80.1886,9778.0
2016-05-02 13:10:00,97.6,97.79,97.57,97.79,8100.0,80.1886,80.3448,80.164,80.3448,8100.0
2016-05-02 13:15:00,97.78,97.88,97.73,97.81,7374.0,80.3365,80.4187,80.2955,80.3612,7374.0
2016-05-02 13:20:00,97.81,97.94,97.81,97.84,5160.0,80.3612,80.468,80.3612,80.3858,5160.0
2016-05-02 13:25:00,97.86,97.9,97.79,97.85,9050.0,80.4023,80.4351,80.3448,80.3941,9050.0
2016-05-02 13:30:00,97.85,97.85,97.71,97.77,13246.0,80.3941,80.3941,80.279,80.3283,13246.0
2016-05-02 13:35:00,97.74,97.78,97.61,97.66,10977.0,80.3037,80.3365,80.1969,80.2379,10977.0
2016-05-02 13:40:00,97.69,97.73,97.64,97.7,7372.0,80.2626,80.2955,80.2215,80.2708,7372.0
2016-05-02 13:45:00,97.67,97.79,97.67,97.79,7200.0,80.2462,80.3448,80.2462,80.3448,7200.0
2016-05-02 13:50:00,97.75,97.78,97.7,97.71,8203.0,80.3119,80.3365,80.2708,80.279,8203.0
2016-05-02 13:55:00,97.71,97.71,97.63,97.68,8318.0,80.279,80.279,80.2133,80.2544,8318.0
2016-05-02 14:00:00,97.67,97.71,97.59,97.62,12300.0,80.2462,80.279,80.1804,80.2051,12300.0
2016-05-02 14:05:00,97.67,97.73,97.59,97.59,18081.0,80.2462,80.2955,80.1804,80.1804,18081.0
2016-05-02 14:10:00,97.6,97.77,97.59,97.77,11332.0,80.1886,80.3283,80.1804,80.3283,11332.0
2016-05-02 14:15:00,97.78,97.78,97.66,97.68,6283.0,80.3365,80.3365,80.2379,80.2544,6283.0
2016-05-02 14:20:00,97.69,97.74,97.64,97.73,8000.0,80.2626,80.3037,80.2215,80.2955,8000.0
2016-05-02 14:25:00,97.7,97.73,97.65,97.67,4232.0,80.2708,80.2955,80.2297,80.2462,4232.0
2016-05-02 14:30:00,97.68,97.8,97.59,97.64,17009.0,80.2544,80.353,80.1804,80.2215,17009.0
2016-05-02 14:35:00,97.62,97.67,97.57,97.57,11778.0,80.2051,80.2462,80.164,80.164,11778.0
2016-05-02 14:40:00,97.59,97.65,97.55,97.59,10500.0,80.1804,80.2297,80.1476,80.1804,10500.0
2016-05-02 14:45:00,97.58,97.71,97.58,97.64,10100.0,80.1722,80.279,80.1722,80.2215,10100.0
2016-05-02 14:50:00,97.65,97.72,97.64,97.64,10232.0,80.2297,80.2872,80.2215,80.2215,10232.0
2016-05-02 14:55:00,97.64,97.75,97.63,97.75,8900.0,80.2215,80.3119,80.2133,80.3119,8900.0
2016-05-02 15:00:00,97.76,97.83,97.68,97.83,16351.0,80.3201,80.3776,80.2544,80.3776,16351.0
2016-05-02 15:05:00,97.83,97.83,97.76,97.83,10030.0,80.3776,80.3776,80.3201,80.3776,10030.0
2016-05-02 15:10:00,97.83,97.84,97.78,97.78,15823.0,80.3776,80.3858,80.3365,80.3365,15823.0
2016-05-02 15:15:00,97.78,97.83,97.74,97.83,12259.0,80.3365,80.3776,80.3037,80.3776,12259.0
2016-05-02 15:20:00,97.82,97.89,97.77,97.77,23818.0,80.3694,80.4269,80.3283,80.3283,23818.0
2016-05-02 15:25:00,97.78,97.78,97.73,97.77,14897.0,80.3365,80.3365,80.2955,80.3283,14897.0
2016-05-02 15:30:00,97.77,97.77,97.59,97.6,23428.0,80.3283,80.3283,80.1804,80.1886,23428.0
2016-05-02 15:35:00,97.6,97.82,97.59,97.78,19317.0,80.1886,80.3694,80.1804,80.3365,19317.0
2016-05-02 15:40:00,97.77,97.92,97.73,97.91,37398.0,80.3283,80.4516,80.2955,80.4433,37398.0
2016-05-02 15:45:00,97.93,97.93,97.86,97.86,20641.0,80.4598,80.4598,80.4023,80.4023,20641.0
2016-05-02 15:50:00,97.86,97.86,97.78,97.82,23186.0,80.4023,80.4023,80.3365,80.3694,23186.0
2016-05-02 15:55:00,97.83,97.87,97.74,97.84,50721.0,80.3776,80.4105,80.3037,80.3858,50721.0
2016-05-03 09:30:00,95.84,96.13,95.84,95.96,10172.0,78.7426,78.9809,78.7426,78.8412,10172.0
2016-05-03 09:35:00,95.96,95.96,95.14,95.5,10840.0,78.8412,78.8412,78.1675,78.4633,10840.0
2016-05-03 09:40:00,95.51,95.7,95.14,95.14,9498.0,78.4715,78.6276,78.1675,78.1675,9498.0
2016-05-03 09:45:00,95.13,95.22,94.88,94.97,21158.0,78.1593,78.2332,77.9539,78.0278,21158.0
2016-05-03 09:50:00,94.88,95.06,94.82,95.06,3999.0,77.9539,78.1018,77.9046,78.1018,3999.0
2016-05-03 09:55:00,95.11,95.31,95.06,95.21,10751.0,78.1429,78.3072,78.1018,78.225,10751.0
2016-05-03 10:00:00,95.24,95.29,95.03,95.06,6371.0,78.2497,78.2907,78.0771,78.1018,6371.0
2016-05-03 10:05:00,95.05,95.15,94.89,95.02,8600.0,78.0936,78.1757,77.9621,78.0689,8600.0
2016-05-03 10:10:00,94.99,95.02,94.66,94.74,23987.0,78.0443,78.0689,77.7731,77.8389,23987.0
2016-05-03 10:15:00,94.76,94.84,94.66,94.81,10274.0,77.8553,77.921,77.7731,77.8964,10274.0
2016-05-03 10:20:00,94.79,94.79,94.62,94.72,3900.0,77.8799,77.8799,77.7403,77.8224,3900.0
2016-05-03 10:25:00,94.75,95.03,94.75,94.86,10109.0,77.8471,78.0771,77.8471,77.9375,10109.0
2016-05-03 10:30:00,94.93,94.98,94.83,94.9,8112.0,77.995,78.036,77.9128,77.9703,8112.0
2016-05-03 10:35:00,94.88,94.88,94.55,94.63,7870.0,77.9539,77.9539,77.6828,77.7485,7870.0
2016-05-03 10:40:00,94.63,94.68,94.53,94.68,5300.0,77.7485,77.7896,77.6663,77.7896,5300.0
2016-05-03 10:45:00,94.57,94.59,94.45,94.56,3001.0,77.6992,77.7156,77.6006,77.691,3001.0
2016-05-03 10:50:00,94.54,94.58,94.18,94.27,10037.0,77.6745,77.7074,77.3788,77.4527,10037.0
2016-05-03 10:55:00,94.32,94.37,94.16,94.16,9314.0,77.4938,77.5349,77.3623,77.3623,9314.0
2016-05-03 11:00:00,94.19,94.35,94.11,94.31,13321.0,77.387,77.5184,77.3212,77.4856,13321.0
2016-05-03 11:05:00,94.23,94.29,94.17,94.29,6714.0,77.4198,77.4691,77.3705,77.4691,6714.0
2016-05-03 11:10:00,94.25,94.29,94.11,94.22,7423.0,77.4363,77.4691,77.3212,77.4116,7423.0
2016-05-03 11:15:00,94.24,94.36,94.09,94.19,9750.0,77.4281,77.5266,77.3048,77.387,9750.0
2016-05-03 11:20:00,94.2,94.22,94.01,94.06,8450.0,77.3952,77.4116,77.2391,77.2802,8450.0
2016-05-03 11:25:00,94.03,94.22,94.03,94.1,8375.0,77.2555,77.4116,77.2555,77.313,8375.0
2016-05-03 11:30:00,94.06,94.23,94.0,94.22,5287.0,77.2802,77.4198,77.2309,77.4116,5287.0
2016-05-03 11:35:00,94.22,94.53,94.22,94.51,6806.0,77.4116,77.6663,77.4116,77.6499,6806.0
2016-05-03 11:40:00,94.51,94.57,94.41,94.57,5106.0,77.6499,77.6992,77.5677,77.6992,5106.0
2016-05-03 11:45:00,94.57,94.75,94.55,94.7,6892.0,77.6992,77.8471,77.6828,77.806,6892.0
2016-05-03 11:50:00,94.69,94.76,94.65,94.69,9947.0,77.7978,77.8553,77.7649,77.7978,9947.0
2016-05-03 11:55:00,94.74,94.8,94.63,94.67,9503.0,77.8389,77.8882,77.7485,77.7813,9503.0
2016-05-03 12:00:00,94.68,94.81,94.64,94.71,8231.0,77.7896,77.8964,77.7567,77.8142,8231.0
2016-05-03 12:05:00,94.71,94.8,94.57,94.7,14241.0,77.8142,77.8882,77.6992,77.806,14241.0
2016-05-03 12:10:00,94.67,94.76,94.62,94.7,6614.0,77.7813,77.8553,77.7403,77.806,6614.0
2016-05-03 12:15:00,94.67,94.79,94.66,94.75,9875.0,77.7813,77.8799,77.7731,77.8471,9875.0
2016-05-03 12:20:00,94.76,94.83,94.65,94.77,5140.0,77.8553,77.9128,77.7649,77.8635,5140.0
2016-05-03 12:25:00,94.76,94.88,94.75,94.86,4741.0,77.8553,77.9539,77.8471,77.9375,4741.0
2016-05-03 12:30:00,94.86,95.04,94.86,95.0,6401.0,77.9375,78.0853,77.9375,78.0525,6401.0
2016-05-03 12:35:00,94.97,95.09,94.93,95.09,4702.0,78.0278,78.1264,77.995,78.1264,4702.0
2016-05-03 12:40:00,95.08,95.16,95.05,95.08,7000.0,78.1182,78.1839,78.0936,78.1182,7000.0
2016-05-03 12:45:00,95.06,95.17,95.03,95.17,6562.0,78.1018,78.1921,78.0771,78.1921,6562.0
2016-05-03 12:50:00,95.12,95.27,95.09,95.22,9040.0,78.1511,78.2743,78.1264,78.2332,9040.0
2016-05-03 12:55:00,95.16,95.26,95.16,95.24,4398.0,78.1839,78.2661,78.1839,78.2497,4398.0
2016-05-03 13:00:00,95.2,95.31,95.19,95.29,4423.0,78.2168,78.3072,78.2086,78.2907,4423.0
2016-05-03 13:05:00,95.28,95.44,95.2,95.43,3936.0,78.2825,78.414,78.2168,78.4058,3936.0
2016-05-03 13:10:00,95.43,95.54,95.39,95.41,7940.0,78.4058,78.4961,78.3729,78.3893,7940.0
2016-05-03 13:15:00,95.44,95.47,95.32,95.44,7334.0,78.414,78.4386,78.3154,78.414,7334.0
2016-05-03 13:20:00,95.44,95.53,95.42,95.49,8709.0,78.414,78.4879,78.3975,78.4551,8709.0
2016-05-03 13:25:00,95.47,95.49,95.26,95.38,163243.0,78.4386,78.4551,78.2661,78.3647,163243.0
2016-05-03 13:30:00,95.4,95.43,95.27,95.33,4601.0,78.3811,78.4058,78.2743,78.3236,4601.0
2016-05-03 13:35:00,95.35,95.53,95.29,95.5,5001.0,78.34,78.4879,78.2907,78.4633,5001.0
2016-05-03 13:40:00,95.53,95.62,95.48,95.5,5279.0,78.4879,78.5619,78.4468,78.4633,5279.0
2016-05-03 13:45:00,95.49,95.66,95.49,95.63,3034.0,78.4551,78.5947,78.4551,78.5701,3034.0
2016-05-03 13:50:00,95.62,95.71,95.5,95.5,4800.0,78.5619,78.6358,78.4633,78.4633,4800.0
2016-05-03 13:55:00,95.46,95.61,95.46,95.52,70323.0,78.4304,78.5537,78.4304,78.4797,70323.0
2016-05-03 14:00:00,95.54,95.6,95.41,95.47,6243.0,78.4961,78.5454,78.3893,78.4386,6243.0
2016-05-03 14:05:00,95.51,95.6,95.49,95.6,5613.0,78.4715,78.5454,78.4551,78.5454,5613.0
2016-05-03 14:10:00,95.63,95.68,95.44,95.49,5180.0,78.5701,78.6112,78.414,78.4551,5180.0
2016-05-03 14:15:00,95.49,95.54,95.33,95.34,8938.0,78.4551,78.4961,78.3236,78.3318,8938.0
2016-05-03 14:20:00,95.36,95.47,95.34,95.43,5772.0,78.3483,78.4386,78.3318,78.4058,5772.0
2016-05-03 14:25:00,95.41,95.46,95.34,95.46,10973.0,78.3893,78.4304,78.3318,78.4304,10973.0
2016-05-03 14:30:00,95.44,95.59,95.43,95.5,10346.0,78.414,78.5372,78.4058,78.4633,10346.0
2016-05-03 14:35:00,95.52,95.57,95.47,95.5,10557.0,78.4797,78.5208,78.4386,78.4633,10557.0
2016-05-03 14:40:00,95.49,95.49,95.35,95.39,8376.0,78.4551,78.4551,78.34,78.3729,8376.0
2016-05-03 14:45:00,95.39,95.4,95.24,95.25,6307.0,78.3729,78.3811,78.2497,78.2579,6307.0
2016-05-03 14:50:00,95.28,95.43,95.27,95.4,6814.0,78.2825,78.4058,78.2743,78.3811,6814.0
2016-05-03 14:55:00,95.41,95.54,95.36,95.53,11570.0,78.3893,78.4961,78.3483,78.4879,11570.0
2016-05-03 15:00:00,95.56,95.57,95.45,95.53,7829.0,78.5126,78.5208,78.4222,78.4879,7829.0
2016-05-03 15:05:00,95.54,95.74,95.53,95.74,15218.0,78.4961,78.6605,78.4879,78.6605,15218.0
2016-05-03 15:10:00,95.72,95.78,95.53,95.58,11079.0,78.644,78.6933,78.4879,78.529,11079.0
2016-05-03 15:15:00,95.58,95.65,95.5,95.63,12799.0,78.529,78.5865,78.4633,78.5701,12799.0
2016-05-03 15:20:00,95.62,95.65,95.41,95.55,12535.0,78.5619,78.5865,78.3893,78.5044,12535.0
2016-05-03 15:25:00,95.55,95.69,95.51,95.63,12558.0,78.5044,78.6194,78.4715,78.5701,12558.0
2016-05-03 15:30:00,95.63,95.65,95.42,95.48,18108.0,78.5701,78.5865,78.3975,78.4468,18108.0
2016-05-03 15:35:00,95.47,95.57,95.35,95.49,21414.0,78.4386,78.5208,78.34,78.4551,21414.0
2016-05-03 15:40:00,95.54,95.62,95.43,95.51,22519.0,78.4961,78.5619,78.4058,78.4715,22519.0
2016-05-03 15:45:00,95.49,95.72,95.46,95.72,20773.0,78.4551,78.644,78.4304,78.644,20773.0
2016-05-03 15:50:00,95.69,95.73,95.62,95.67,20545.0,78.6194,78.6522,78.5619,78.603,20545.0
2016-05-03 15:55:00,95.67,95.68,95.49,95.58,53116.0,78.603,78.6112,78.4551,78.529,53116.0
2016-05-04 09:30:00,94.6,94.87,94.23,94.62,9284.0,77.7238,77.9457,77.4198,77.7403,9284.0
2016-05-04 09:35:00,94.79,94.79,94.28,94.66,4698.0,77.8799,77.8799,77.4609,77.7731,4698.0
2016-05-04 09:40:00,94.55,94.81,94.39,94.64,22386.0,77.6828,77.8964,77.5513,77.7567,22386.0
2016-05-04 09:45:00,94.7,95.09,94.63,95.09,3400.0,77.806,78.1264,77.7485,78.1264,3400.0
2016-05-04 09:50:00,95.22,95.49,95.1,95.49,11827.0,78.2332,78.4551,78.1346,78.4551,11827.0
2016-05-04 09:55:00,95.51,95.62,95.29,95.4,3552.0,78.4715,78.5619,78.2907,78.3811,3552.0
2016-05-04 10:00:00,95.4,95.77,95.4,95.66,12644.0,78.3811,78.6851,78.3811,78.5947,12644.0
2016-05-04 10:05:00,95.65,95.65,95.06,95.1,9667.0,78.5865,78.5865,78.1018,78.1346,9667.0
2016-05-04 10:10:00,95.15,95.76,95.15,95.37,6511.0,78.1757,78.6769,78.1757,78.3565,6511.0
2016-05-04 10:15:00,95.32,95.36,95.18,95.31,4628.0,78.3154,78.3483,78.2004,78.3072,4628.0
2016-05-04 10:20:00,95.36,95.46,95.2,95.22,6600.0,78.3483,78.4304,78.2168,78.2332,6600.0
2016-05-04 10:25:00,95.18,95.41,95.18,95.3,3510.0,78.2004,78.3893,78.2004,78.299,3510.0
2016-05-04 10:30:00,95.14,95.18,94.87,94.87,9186.0,78.1675,78.2004,77.9457,77.9457,9186.0
2016-05-04 10:35:00,94.77,94.81,94.61,94.7,8592.0,77.8635,77.8964,77.732,77.806,8592.0
2016-05-04 10:40:00,94.64,94.69,94.36,94.37,7570.0,77.7567,77.7978,77.5266,77.5349,7570.0
2016-05-04 10:45:00,94.31,94.36,94.17,94.27,25258.0,77.4856,77.5266,77.3705,77.4527,25258.0
2016-05-04 10:50:00,94.23,94.31,94.09,94.25,4836.0,77.4198,77.4856,77.3048,77.4363,4836.0
2016-05-04 10:55:00,94.38,94.46,94.36,94.36,3130.0,77.5431,77.6088,77.5266,77.5266,3130.0
2016-05-04 11:00:00,94.36,94.6,94.36,94.45,7548.0,77.5266,77.7238,77.5266,77.6006,7548.0
2016-05-04 11:05:00,94.43,94.5,94.23,94.23,13427.0,77.5842,77.6417,77.4198,77.4198,13427.0
2016-05-04 11:10:00,94.2,94.24,94.09,94.09,5048.0,77.3952,77.4281,77.3048,77.3048,5048.0
2016-05-04 11:15:00,94.09,94.16,93.97,94.12,7457.0,77.3048,77.3623,77.2062,77.3295,7457.0
2016-05-04 11:20:00,94.12,94.12,93.9,93.9,2826.0,77.3295,77.3295,77.1487,77.1487,2826.0
2016-05-04 11:25:00,93.9,94.02,93.8,93.9,6020.0,77.1487,77.2473,77.0665,77.1487,6020.0
2016-05-04 11:30:00,93.99,94.08,93.89,94.08,4825.0,77.2227,77.2966,77.1405,77.2966,4825.0
2016-05-04 11:35:00,94.08,94.21,94.04,94.13,8162.0,77.2966,77.4034,77.2637,77.3377,8162.0
2016-05-04 11:40:00,94.09,94.09,93.95,93.99,4232.0,77.3048,77.3048,77.1898,77.2227,4232.0
2016-05-04 11:45:00,93.98,94.13,93.96,94.1,4200.0,77.2144,77.3377,77.198,77.313,4200.0
2016-05-04 11:50:00,94.05,94.07,93.8,93.83,4336.0,77.272,77.2884,77.0665,77.0912,4336.0
2016-05-04 11:55:00,93.86,94.11,93.85,94.02,10302.0,77.1158,77.3212,77.1076,77.2473,10302.0
2016-05-04 12:00:00,93.95,94.08,93.93,93.93,4548.0,77.1898,77.2966,77.1734,77.1734,4548.0
2016-05-04 12:05:00,93.9,94.01,93.71,93.71,5500.0,77.1487,77.2391,76.9926,76.9926,5500.0
2016-05-04 12:10:00,93.72,94.21,93.72,94.15,6811.0,77.0008,77.4034,77.0008,77.3541,6811.0
2016-05-04 12:15:00,94.21,94.22,94.03,94.13,2950.0,77.4034,77.4116,77.2555,77.3377,2950.0
2016-05-04 12:20:00,94.11,94.21,94.1,94.13,3300.0,77.3212,77.4034,77.313,77.3377,3300.0
2016-05-04 12:25:00,94.19,94.28,94.08,94.15,5342.0,77.387,77.4609,77.2966,77.3541,5342.0
2016-05-04 12:30:00,94.11,94.34,94.11,94.21,5830.0,77.3212,77.5102,77.3212,77.4034,5830.0
2016-05-04 12:35:00,94.21,94.31,94.15,94.21,5600.0,77.4034,77.4856,77.3541,77.4034,5600.0
2016-05-04 12:40:00,94.18,94.21,94.03,94.04,8202.0,77.3788,77.4034,77.2555,77.2637,8202.0
2016-05-04 12:45:00,94.0,94.17,94.0,94.12,4309.0,77.2309,77.3705,77.2309,77.3295,4309.0
2016-05-04 12:50:00,94.17,94.22,94.1,94.13,5578.0,77.3705,77.4116,77.313,77.3377,5578.0
2016-05-04 12:55:00,94.13,94.18,94.03,94.14,5421.0,77.3377,77.3788,77.2555,77.3459,5421.0
2016-05-04 13:00:00,94.14,94.23,94.12,94.22,6150.0,77.3459,77.4198,77.3295,77.4116,6150.0
2016-05-04 13:05:00,94.19,94.22,94.12,94.19,7000.0,77.387,77.4116,77.3295,77.387,7000.0
2016-05-04 13:10:00,94.16,94.26,94.08,94.26,7004.0,77.3623,77.4445,77.2966,77.4445,7004.0
2016-05-04 13:15:00,94.23,94.44,94.16,94.44,6460.0,77.4198,77.5924,77.3623,77.5924,6460.0
2016-05-04 13:20:00,94.44,94.5,94.42,94.47,4200.0,77.5924,77.6417,77.5759,77.617,4200.0
2016-05-04 13:25:00,94.47,94.54,94.4,94.48,5793.0,77.617,77.6745,77.5595,77.6252,5793.0
2016-05-04 13:30:00,94.47,94.52,94.44,94.49,4712.0,77.617,77.6581,77.5924,77.6335,4712.0
2016-05-04 13:35:00,94.51,94.54,94.43,94.46,6600.0,77.6499,77.6745,77.5842,77.6088,6600.0
2016-05-04 13:40:00,94.46,94.46,94.32,94.4,6800.0,77.6088,77.6088,77.4938,77.5595,6800.0
2016-05-04 13:45:00,94.36,94.42,94.29,94.29,8414.0,77.5266,77.5759,77.4691,77.4691,8414.0
2016-05-04 13:50:00,94.31,94.46,94.31,94.41,6014.0,77.4856,77.6088,77.4856,77.5677,6014.0
2016-05-04 13:55:00,94.42,94.43,94.27,94.39,6658.0,77.5759,77.5842,77.4527,77.5513,6658.0
2016-05-04 14:00:00,94.39,94.43,94.29,94.34,5100.0,77.5513,77.5842,77.4691,77.5102,5100.0
2016-05-04 14:05:00,94.28,94.34,94.18,94.33,7950.0,77.4609,77.5102,77.3788,77.502,7950.0
2016-05-04 14:10:00,94.38,94.47,94.33,94.47,6317.0,77.5431,77.617,77.502,77.617,6317.0
2016-05-04 14:15:00,94.45,94.5,94.42,94.46,8647.0,77.6006,77.6417,77.5759,77.6088,8647.0
2016-05-04 14:20:00,94.44,94.71,94.41,94.69,12650.0,77.5924,77.8142,77.5677,77.7978,12650.0
2016-05-04 14:25:00,94.71,94.81,94.67,94.7,6972.0,77.8142,77.8964,77.7813,77.806,6972.0
2016-05-04 14:30:00,94.73,94.87,94.72,94.73,10205.0,77.8306,77.9457,77.8224,77.8306,10205.0
2016-05-04 14:35:00,94.73,94.82,94.63,94.78,10148.0,77.8306,77.9046,77.7485,77.8717,10148.0
2016-05-04 14:40:00,94.81,94.86,94.76,94.76,7987.0,77.8964,77.9375,77.8553,77.8553,7987.0
2016-05-04 14:45:00,94.78,94.88,94.78,94.79,8184.0,77.8717,77.9539,77.8717,77.8799,8184.0
2016-05-04 14:50:00,94.77,94.84,94.71,94.76,8543.0,77.8635,77.921,77.8142,77.8553,8543.0
2016-05-04 14:55:00,94.73,94.76,94.68,94.71,7120.0,77.8306,77.8553,77.7896,77.8142,7120.0
2016-05-04 15:00:00,94.72,94.78,94.6,94.71,17881.0,77.8224,77.8717,77.7238,77.8142,17881.0
2016-05-04 15:05:00,94.7,94.72,94.64,94.67,7737.0,77.806,77.8224,77.7567,77.7813,7737.0
2016-05-04 15:10:00,94.67,94.8,94.56,94.78,11054.0,77.7813,77.8882,77.691,77.8717,11054.0
2016-05-04 15:15:00,94.8,94.8,94.71,94.76,6802.0,77.8882,77.8882,77.8142,77.8553,6802.0
2016-05-04 15:20:00,94.72,94.86,94.68,94.85,10550.0,77.8224,77.9375,77.7896,77.9292,10550.0
2016-05-04 15:25:00,94.82,94.85,94.74,94.75,10932.0,77.9046,77.9292,77.8389,77.8471,10932.0
2016-05-04 15:30:00,94.75,94.92,94.75,94.92,11093.0,77.8471,77.9867,77.8471,77.9867,11093.0
2016-05-04 15:35:00,94.91,94.98,94.8,94.87,15222.0,77.9785,78.036,77.8882,77.9457,15222.0
2016-05-04 15:40:00,94.87,95.03,94.86,94.94,18525.0,77.9457,78.0771,77.9375,78.0032,18525.0
2016-05-04 15:45:00,94.95,95.0,94.88,94.97,16344.0,78.0114,78.0525,77.9539,78.0278,16344.0
2016-05-04 15:50:00,94.94,94.95,94.82,94.82,15311.0,78.0032,78.0114,77.9046,77.9046,15311.0
2016-05-04 15:55:00,94.8,94.84,94.7,94.78,51329.0,77.8882,77.921,77.806,77.8717,51329.0
2016-05-05 09:30:00,94.37,95.05,93.57,94.71,11843.0,78.159,78.7222,77.4964,78.4406,11843.0
2016-05-05 09:35:00,94.72,94.79,94.06,94.22,13707.0,78.4489,78.5069,77.9023,78.0348,13707.0
2016-05-05 09:40:00,94.21,94.22,93.48,93.51,45640.0,78.0265,78.0348,77.4219,77.4467,45640.0
2016-05-05 09:45:00,93.51,93.81,93.29,93.77,17130.0,77.4467,77.6952,77.2645,77.6621,17130.0
2016-05-05 09:50:00,93.88,94.13,93.76,94.0,41215.0,77.7532,77.9602,77.6538,77.8526,41215.0
2016-05-05 09:55:00,94.04,94.37,94.04,94.35,28646.0,77.8857,78.159,77.8857,78.1424,28646.0
2016-05-05 10:00:00,94.31,94.35,94.08,94.32,37705.0,78.1093,78.1424,77.9188,78.1176,37705.0
2016-05-05 10:05:00,94.34,94.35,94.13,94.3,11116.0,78.1342,78.1424,77.9602,78.101,11116.0
2016-05-05 10:10:00,94.25,94.34,94.09,94.2,16702.0,78.0596,78.1342,77.9271,78.0182,16702.0
2016-05-05 10:15:00,94.23,94.27,93.64,93.82,23779.0,78.0431,78.0762,77.5544,77.7035,23779.0
2016-05-05 10:20:00,93.83,93.88,93.63,93.7,8833.0,77.7118,77.7532,77.5461,77.6041,8833.0
2016-05-05 10:25:00,93.64,93.7,93.15,93.22,29245.0,77.5544,77.6041,77.1486,77.2066,29245.0
2016-05-05 10:30:00,93.28,93.98,93.25,93.98,22400.0,77.2562,77.836,77.2314,77.836,22400.0
2016-05-05 10:35:00,93.98,94.0,93.79,93.86,7751.0,77.836,77.8526,77.6786,77.7366,7751.0
2016-05-05 10:40:00,93.81,93.95,93.72,93.95,8895.0,77.6952,77.8112,77.6207,77.8112,8895.0
2016-05-05 10:45:00,93.95,94.09,93.8,94.06,6327.0,77.8112,77.9271,77.6869,77.9023,6327.0
2016-05-05 10:50:00,94.02,94.04,93.86,93.89,13172.0,77.8691,77.8857,77.7366,77.7615,13172.0
2016-05-05 10:55:00,93.92,93.97,93.81,93.88,128932.0,77.7863,77.8277,77.6952,77.7532,128932.0
2016-05-05 11:00:00,93.86,94.02,93.84,93.93,21326.0,77.7366,77.8691,77.72,77.7946,21326.0
2016-05-05 11:05:00,93.93,94.09,93.86,93.95,39498.0,77.7946,77.9271,77.7366,77.8112,39498.0
2016-05-05 11:10:00,93.99,93.99,93.83,93.85,12242.0,77.8443,77.8443,77.7118,77.7283,12242.0
2016-05-05 11:15:00,93.87,93.99,93.87,93.97,17750.0,77.7449,77.8443,77.7449,77.8277,17750.0
2016-05-05 11:20:00,93.97,93.97,93.62,93.62,14747.0,77.8277,77.8277,77.5378,77.5378,14747.0
2016-05-05 11:25:00,93.55,93.64,93.48,93.64,5730.0,77.4799,77.5544,77.4219,77.5544,5730.0
2016-05-05 11:30:00,93.65,93.83,93.63,93.77,8950.0,77.5627,77.7118,77.5461,77.6621,8950.0
2016-05-05 11:35:00,93.77,93.93,93.64,93.64,17484.0,77.6621,77.7946,77.5544,77.5544,17484.0
2016-05-05 11:40:00,93.72,93.84,93.72,93.75,14084.0,77.6207,77.72,77.6207,77.6455,14084.0
2016-05-05 11:45:00,93.75,93.85,93.68,93.7,7085.0,77.6455,77.7283,77.5875,77.6041,7085.0
2016-05-05 11:50:00,93.73,93.75,93.57,93.57,9419.0,77.6289,77.6455,77.4964,77.4964,9419.0
2016-05-05 11:55:00,93.59,93.61,93.49,93.56,4200.0,77.513,77.5296,77.4302,77.4881,4200.0
2016-05-05 12:00:00,93.58,93.66,93.57,93.65,2900.0,77.5047,77.571,77.4964,77.5627,2900.0
2016-05-05 12:05:00,93.71,93.74,93.46,93.47,8649.0,77.6124,77.6372,77.4053,77.4136,8649.0
2016-05-05 12:10:00,93.53,93.71,93.53,93.68,15100.0,77.4633,77.6124,77.4633,77.5875,15100.0
2016-05-05 12:15:00,93.69,93.7,93.56,93.62,6377.0,77.5958,77.6041,77.4881,77.5378,6377.0
2016-05-05 12:20:00,93.62,93.67,93.56,93.62,4415.0,77.5378,77.5793,77.4881,77.5378,4415.0
2016-05-05 12:25:00,93.62,93.67,93.58,93.59,3900.0,77.5378,77.5793,77.5047,77.513,3900.0
2016-05-05 12:30:00,93.61,93.67,93.52,93.61,3941.0,77.5296,77.5793,77.455,77.5296,3941.0
2016-05-05 12:35:00,93.58,93.61,93.44,93.48,4355.0,77.5047,77.5296,77.3888,77.4219,4355.0
2016-05-05 12:40:00,93.46,93.63,93.46,93.6,3953.0,77.4053,77.5461,77.4053,77.5213,3953.0
2016-05-05 12:45:00,93.55,93.67,93.47,93.64,6314.0,77.4799,77.5793,77.4136,77.5544,6314.0
2016-05-05 12:50:00,93.64,93.72,93.62,93.66,4900.0,77.5544,77.6207,77.5378,77.571,4900.0
2016-05-05 12:55:00,93.68,93.7,93.51,93.51,8425.0,77.5875,77.6041,77.4467,77.4467,8425.0
2016-05-05 13:00:00,93.51,93.57,93.48,93.57,5800.0,77.4467,77.4964,77.4219,77.4964,5800.0
2016-05-05 13:05:00,93.56,93.63,93.43,93.43,3800.0,77.4881,77.5461,77.3805,77.3805,3800.0
2016-05-05 13:10:00,93.39,93.45,93.31,93.34,5464.0,77.3474,77.397,77.2811,77.3059,5464.0
2016-05-05 13:15:00,93.35,93.46,93.3,93.46,5105.0,77.3142,77.4053,77.2728,77.4053,5105.0
2016-05-05 13:20:00,93.47,93.47,93.28,93.33,3167.0,77.4136,77.4136,77.2562,77.2977,3167.0
2016-05-05 13:25:00,93.36,93.41,93.27,93.27,4521.0,77.3225,77.3639,77.248,77.248,4521.0
2016-05-05 13:30:00,93.28,93.49,93.27,93.36,4616.0,77.2562,77.4302,77.248,77.3225,4616.0
2016-05-05 13:35:00,93.34,93.41,93.29,93.32,5915.0,77.3059,77.3639,77.2645,77.2894,5915.0
2016-05-05 13:40:00,93.3,93.46,93.3,93.45,5006.0,77.2728,77.4053,77.2728,77.397,5006.0
2016-05-05 13:45:00,93.43,93.5,93.34,93.34,4700.0,77.3805,77.4385,77.3059,77.3059,4700.0
2016-05-05 13:50:00,93.35,93.43,93.29,93.29,3900.0,77.3142,77.3805,77.2645,77.2645,3900.0
2016-05-05 13:55:00,93.3,93.42,93.3,93.33,3300.0,77.2728,77.3722,77.2728,77.2977,3300.0
2016-05-05 14:00:00,93.38,93.5,93.27,93.5,6746.0,77.3391,77.4385,77.248,77.4385,6746.0
2016-05-05 14:05:00,93.5,93.52,93.43,93.48,7704.0,77.4385,77.455,77.3805,77.4219,7704.0
2016-05-05 14:10:00,93.46,93.5,93.39,93.43,6800.0,77.4053,77.4385,77.3474,77.3805,6800.0
2016-05-05 14:15:00,93.44,93.45,93.27,93.29,9925.0,77.3888,77.397,77.248,77.2645,9925.0
2016-05-05 14:20:00,93.27,93.46,93.23,93.43,9365.0,77.248,77.4053,77.2148,77.3805,9365.0
2016-05-05 14:25:00,93.43,93.44,93.33,93.38,6121.0,77.3805,77.3888,77.2977,77.3391,6121.0
2016-05-05 14:30:00,93.37,93.38,93.26,93.34,9415.0,77.3308,77.3391,77.2397,77.3059,9415.0
2016-05-05 14:35:00,93.37,93.38,93.24,93.33,26510.0,77.3308,77.3391,77.2231,77.2977,26510.0
2016-05-05 14:40:00,93.34,93.41,93.26,93.27,45267.0,77.3059,77.3639,77.2397,77.248,45267.0
2016-05-05 14:45:00,93.31,93.34,93.23,93.3,12950.0,77.2811,77.3059,77.2148,77.2728,12950.0
2016-05-05 14:50:00,93.29,93.34,93.22,93.22,10803.0,77.2645,77.3059,77.2066,77.2066,10803.0
2016-05-05 14:55:00,93.24,93.26,93.12,93.12,7994.0,77.2231,77.2397,77.1237,77.1237,7994.0
2016-05-05 15:00:00,93.15,93.22,93.11,93.16,9933.0,77.1486,77.2066,77.1154,77.1569,9933.0
2016-05-05 15:05:00,93.19,93.26,93.18,93.22,7979.0,77.1817,77.2397,77.1734,77.2066,7979.0
2016-05-05 15:10:00,93.22,93.31,93.19,93.29,19226.0,77.2066,77.2811,77.1817,77.2645,19226.0
2016-05-05 15:15:00,93.29,93.29,93.17,93.27,9997.0,77.2645,77.2645,77.1651,77.248,9997.0
2016-05-05 15:20:00,93.25,93.3,93.21,93.27,19275.0,77.2314,77.2728,77.1983,77.248,19275.0
2016-05-05 15:25:00,93.29,93.34,93.19,93.22,35924.0,77.2645,77.3059,77.1817,77.2066,35924.0
2016-05-05 15:30:00,93.24,93.25,93.18,93.2,20305.0,77.2231,77.2314,77.1734,77.19,20305.0
2016-05-05 15:35:00,93.21,93.25,93.19,93.25,18766.0,77.1983,77.2314,77.1817,77.2314,18766.0
2016-05-05 15:40:00,93.26,93.31,93.16,93.21,49926.0,77.2397,77.2811,77.1569,77.1983,49926.0
2016-05-05 15:45:00,93.19,93.28,93.15,93.18,21035.0,77.1817,77.2562,77.1486,77.1734,21035.0
2016-05-05 15:50:00,93.15,93.2,93.07,93.08,26984.0,77.1486,77.19,77.0823,77.0906,26984.0
2016-05-05 15:55:00,93.07,93.17,93.04,93.15,81631.0,77.0823,77.1651,77.0575,77.1486,81631.0
2016-05-06 09:30:00,92.33,92.39,91.9,91.9,13247.0,76.4694,76.5191,76.1133,76.1133,13247.0
2016-05-06 09:35:00,92.15,92.92,92.07,92.88,34651.0,76.3204,76.9581,76.2541,76.925,34651.0
2016-05-06 09:40:00,92.99,93.21,92.93,92.93,24936.0,77.0161,77.1983,76.9664,76.9664,24936.0
2016-05-06 09:45:00,93.0,93.04,92.64,92.84,14523.0,77.0243,77.0575,76.7262,76.8918,14523.0
2016-05-06 09:50:00,92.87,93.04,92.82,92.84,4791.0,76.9167,77.0575,76.8753,76.8918,4791.0
2016-05-06 09:55:00,92.91,92.98,92.57,92.57,7666.0,76.9498,77.0078,76.6682,76.6682,7666.0
2016-05-06 10:00:00,92.62,93.01,92.62,93.01,10057.0,76.7096,77.0326,76.7096,77.0326,10057.0
2016-05-06 10:05:00,93.0,93.09,92.85,93.0,23714.0,77.0243,77.0989,76.9001,77.0243,23714.0
2016-05-06 10:10:00,93.05,93.07,92.73,92.74,23879.0,77.0658,77.0823,76.8007,76.809,23879.0
2016-05-06 10:15:00,92.74,92.89,92.72,92.84,14603.0,76.809,76.9332,76.7924,76.8918,14603.0
2016-05-06 10:20:00,92.83,92.83,92.35,92.35,10581.0,76.8835,76.8835,76.486,76.486,10581.0
2016-05-06 10:25:00,92.32,92.77,92.28,92.72,11896.0,76.4612,76.8339,76.428,76.7924,11896.0
2016-05-06 10:30:00,92.64,92.76,92.52,92.67,13359.0,76.7262,76.8256,76.6268,76.751,13359.0
2016-05-06 10:35:00,92.69,92.7,92.17,92.18,19015.0,76.7676,76.7759,76.3369,76.3452,19015.0
2016-05-06 10:40:00,92.19,92.45,92.19,92.45,8689.0,76.3535,76.5688,76.3535,76.5688,8689.0
2016-05-06 10:45:00,92.44,92.49,92.17,92.21,8330.0,76.5605,76.602,76.3369,76.3701,8330.0
2016-05-06 10:50:00,92.21,92.21,91.97,92.11,44751.0,76.3701,76.3701,76.1713,76.2872,44751.0
2016-05-06 10:55:00,92.11,92.16,91.97,92.07,6257.0,76.2872,76.3286,76.1713,76.2541,6257.0
2016-05-06 11:00:00,92.11,92.34,92.07,92.27,7197.0,76.2872,76.4777,76.2541,76.4197,7197.0
2016-05-06 11:05:00,92.3,92.33,92.16,92.22,12077.0,76.4446,76.4694,76.3286,76.3783,12077.0
2016-05-06 11:10:00,92.26,92.34,92.22,92.31,24619.0,76.4115,76.4777,76.3783,76.4529,24619.0
2016-05-06 11:15:00,92.31,92.52,92.26,92.47,24387.0,76.4529,76.6268,76.4115,76.5854,24387.0
2016-05-06 11:20:00,92.56,92.7,92.48,92.69,8761.0,76.6599,76.7759,76.5937,76.7676,8761.0
2016-05-06 11:25:00,92.74,92.81,92.7,92.8,8872.0,76.809,76.867,76.7759,76.8587,8872.0
2016-05-06 11:30:00,92.77,92.81,92.67,92.67,6634.0,76.8339,76.867,76.751,76.751,6634.0
2016-05-06 11:35:00,92.63,92.72,92.58,92.72,7856.0,76.7179,76.7924,76.6765,76.7924,7856.0
2016-05-06 11:40:00,92.72,92.72,92.58,92.64,4404.0,76.7924,76.7924,76.6765,76.7262,4404.0
2016-05-06 11:45:00,92.6,92.6,92.45,92.48,3528.0,76.6931,76.6931,76.5688,76.5937,3528.0
2016-05-06 11:50:00,92.47,92.58,92.42,92.58,3918.0,76.5854,76.6765,76.544,76.6765,3918.0
2016-05-06 11:55:00,92.58,92.59,92.47,92.52,7855.0,76.6765,76.6848,76.5854,76.6268,7855.0
2016-05-06 12:00:00,92.55,92.72,92.55,92.7,5127.0,76.6516,76.7924,76.6516,76.7759,5127.0
2016-05-06 12:05:00,92.7,92.88,92.68,92.82,5890.0,76.7759,76.925,76.7593,76.8753,5890.0
2016-05-06 12:10:00,92.82,92.82,92.68,92.72,8703.0,76.8753,76.8753,76.7593,76.7924,8703.0
2016-05-06 12:15:00,92.76,92.76,92.63,92.7,5600.0,76.8256,76.8256,76.7179,76.7759,5600.0
2016-05-06 12:20:00,92.65,92.74,92.53,92.69,5610.0,76.7345,76.809,76.6351,76.7676,5610.0
2016-05-06 12:25:00,92.7,92.71,92.63,92.65,6225.0,76.7759,76.7842,76.7179,76.7345,6225.0
2016-05-06 12:30:00,92.67,92.69,92.55,92.6,3393.0,76.751,76.7676,76.6516,76.6931,3393.0
2016-05-06 12:35:00,92.6,92.76,92.6,92.73,6702.0,76.6931,76.8256,76.6931,76.8007,6702.0
2016-05-06 12:40:00,92.71,92.85,92.7,92.85,5100.0,76.7842,76.9001,76.7759,76.9001,5100.0
2016-05-06 12:45:00,92.81,92.81,92.73,92.75,6557.0,76.867,76.867,76.8007,76.8173,6557.0
2016-05-06 12:50:00,92.74,92.77,92.69,92.7,4498.0,76.809,76.8339,76.7676,76.7759,4498.0
2016-05-06 12:55:00,92.75,92.79,92.68,92.69,6951.0,76.8173,76.8504,76.7593,76.7676,6951.0
2016-05-06 13:00:00,92.74,92.78,92.71,92.71,6759.0,76.809,76.8421,76.7842,76.7842,6759.0
2016-05-06 13:05:00,92.74,92.82,92.7,92.79,13036.0,76.809,76.8753,76.7759,76.8504,13036.0
2016-05-06 13:10:00,92.78,92.89,92.77,92.88,22570.0,76.8421,76.9332,76.8339,76.925,22570.0
2016-05-06 13:15:00,92.87,92.9,92.86,92.89,7839.0,76.9167,76.9415,76.9084,76.9332,7839.0
2016-05-06 13:20:00,92.85,92.95,92.85,92.85,17770.0,76.9001,76.9829,76.9001,76.9001,17770.0
2016-05-06 13:25:00,92.85,92.85,92.75,92.79,12160.0,76.9001,76.9001,76.8173,76.8504,12160.0
2016-05-06 13:30:00,92.79,92.91,92.75,92.91,5439.0,76.8504,76.9498,76.8173,76.9498,5439.0
2016-05-06 13:35:00,92.91,93.03,92.86,92.86,13369.0,76.9498,77.0492,76.9084,76.9084,13369.0
2016-05-06 13:40:00,92.9,92.9,92.68,92.68,8750.0,76.9415,76.9415,76.7593,76.7593,8750.0
2016-05-06 13:45:00,92.71,92.8,92.67,92.78,13484.0,76.7842,76.8587,76.751,76.8421,13484.0
2016-05-06 13:50:00,92.77,92.89,92.77,92.88,13887.0,76.8339,76.9332,76.8339,76.925,13887.0
2016-05-06 13:55:00,92.87,92.92,92.82,92.91,11542.0,76.9167,76.9581,76.8753,76.9498,11542.0
2016-05-06 14:00:00,92.93,93.05,92.89,93.05,28522.0,76.9664,77.0658,76.9332,77.0658,28522.0
2016-05-06 14:05:00,93.04,93.05,92.96,93.04,45700.0,77.0575,77.0658,76.9912,77.0575,45700.0
2016-05-06 14:10:00,93.05,93.05,92.86,92.9,38137.0,77.0658,77.0658,76.9084,76.9415,38137.0
2016-05-06 14:15:00,92.88,93.0,92.87,92.95,35557.0,76.925,77.0243,76.9167,76.9829,35557.0
2016-05-06 14:20:00,92.95,93.08,92.94,93.04,28729.0,76.9829,77.0906,76.9747,77.0575,28729.0
2016-05-06 14:25:00,93.03,93.17,93.03,93.09,10941.0,77.0492,77.1651,77.0492,77.0989,10941.0
2016-05-06 14:30:00,93.1,93.16,93.03,93.16,7275.0,77.1072,77.1569,77.0492,77.1569,7275.0
2016-05-06 14:35:00,93.16,93.27,93.08,93.27,10480.0,77.1569,77.248,77.0906,77.248,10480.0
2016-05-06 14:40:00,93.27,93.38,93.21,93.28,12497.0,77.248,77.3391,77.1983,77.2562,12497.0
2016-05-06 14:45:00,93.3,93.3,93.23,93.27,23545.0,77.2728,77.2728,77.2148,77.248,23545.0
2016-05-06 14:50:00,93.29,93.32,93.24,93.3,14766.0,77.2645,77.2894,77.2231,77.2728,14766.0
2016-05-06 14:55:00,93.3,93.3,93.19,93.19,19366.0,77.2728,77.2728,77.1817,77.1817,19366.0
2016-05-06 15:00:00,93.2,93.33,93.19,93.29,15497.0,77.19,77.2977,77.1817,77.2645,15497.0
2016-05-06 15:05:00,93.28,93.28,93.1,93.18,20572.0,77.2562,77.2562,77.1072,77.1734,20572.0
2016-05-06 15:10:00,93.19,93.22,93.14,93.2,18201.0,77.1817,77.2066,77.1403,77.19,18201.0
2016-05-06 15:15:00,93.2,93.25,93.11,93.17,15006.0,77.19,77.2314,77.1154,77.1651,15006.0
2016-05-06 15:20:00,93.19,93.2,93.14,93.15,44896.0,77.1817,77.19,77.1403,77.1486,44896.0
2016-05-06 15:25:00,93.14,93.17,93.12,93.13,26068.0,77.1403,77.1651,77.1237,77.132,26068.0
2016-05-06 15:30:00,93.12,93.16,93.01,93.03,33479.0,77.1237,77.1569,77.0326,77.0492,33479.0
2016-05-06 15:35:00,93.03,93.17,92.98,93.16,40730.0,77.0492,77.1651,77.0078,77.1569,40730.0
2016-05-06 15:40:00,93.15,93.21,93.02,93.02,28223.0,77.1486,77.1983,77.0409,77.0409,28223.0
2016-05-06 15:45:00,93.04,93.11,92.99,93.01,47832.0,77.0575,77.1154,77.0161,77.0326,47832.0
2016-05-06 15:50:00,93.01,93.12,93.01,93.05,59610.0,77.0326,77.1237,77.0326,77.0658,59610.0
2016-05-06 15:55:00,93.05,93.25,93.04,93.24,72357.0,77.0658,77.2314,77.0575,77.2231,72357.0
2016-05-09 09:30:00,93.04,93.23,92.6,93.15,26877.0,77.0575,77.2148,76.6931,77.1486,26877.0
2016-05-09 09:35:00,93.19,93.3,93.13,93.25,13992.0,77.1817,77.2728,77.132,77.2314,13992.0
2016-05-09 09:40:00,93.25,93.4,93.14,93.28,25299.0,77.2314,77.3556,77.1403,77.2562,25299.0
2016-05-09 09:45:00,93.22,93.22,92.72,92.79,16150.0,77.2066,77.2066,76.7924,76.8504,16150.0
2016-05-09 09:50:00,92.77,92.9,92.61,92.83,14871.0,76.8339,76.9415,76.7013,76.8835,14871.0
2016-05-09 09:55:00,92.89,93.05,92.82,93.05,8714.0,76.9332,77.0658,76.8753,77.0658,8714.0
2016-05-09 10:00:00,93.1,93.17,92.98,93.0,23127.0,77.1072,77.1651,77.0078,77.0243,23127.0
2016-05-09 10:05:00,93.02,93.16,92.97,93.09,21667.0,77.0409,77.1569,76.9995,77.0989,21667.0
2016-05-09 10:10:00,93.06,93.22,93.04,93.1,5910.0,77.074,77.2066,77.0575,77.1072,5910.0
2016-05-09 10:15:00,93.15,93.26,93.11,93.18,14262.0,77.1486,77.2397,77.1154,77.1734,14262.0
2016-05-09 10:20:00,93.26,93.33,92.83,92.86,6264.0,77.2397,77.2977,76.8835,76.9084,6264.0
2016-05-09 10:25:00,92.84,93.09,92.84,93.02,5852.0,76.8918,77.0989,76.8918,77.0409,5852.0
2016-05-09 10:30:00,93.05,93.07,92.89,92.97,13930.0,77.0658,77.0823,76.9332,76.9995,13930.0
2016-05-09 10:35:00,92.97,93.0,92.78,92.93,6492.0,76.9995,77.0243,76.8421,76.9664,6492.0
2016-05-09 10:40:00,92.96,93.03,92.93,93.0,9645.0,76.9912,77.0492,76.9664,77.0243,9645.0
2016-05-09 10:45:00,92.98,93.03,92.86,93.0,12960.0,77.0078,77.0492,76.9084,77.0243,12960.0
2016-05-09 10:50:00,93.02,93.04,92.89,93.0,9885.0,77.0409,77.0575,76.9332,77.0243,9885.0
2016-05-09 10:55:00,92.97,93.0,92.85,92.86,7937.0,76.9995,77.0243,76.9001,76.9084,7937.0
2016-05-09 11:00:00,92.91,93.02,92.89,92.95,19473.0,76.9498,77.0409,76.9332,76.9829,19473.0
2016-05-09 11:05:00,92.97,92.99,92.9,92.94,8400.0,76.9995,77.0161,76.9415,76.9747,8400.0
2016-05-09 11:10:00,92.91,92.92,92.59,92.59,5030.0,76.9498,76.9581,76.6848,76.6848,5030.0
2016-05-09 11:15:00,92.55,92.65,92.55,92.59,3927.0,76.6516,76.7345,76.6516,76.6848,3927.0
2016-05-09 11:20:00,92.63,92.97,92.63,92.96,6409.0,76.7179,76.9995,76.7179,76.9912,6409.0
2016-05-09 11:25:00,92.9,93.02,92.9,92.99,13292.0,76.9415,77.0409,76.9415,77.0161,13292.0
2016-05-09 11:30:00,92.95,93.0,92.83,92.9,7660.0,76.9829,77.0243,76.8835,76.9415,7660.0
2016-05-09 11:35:00,92.91,93.06,92.91,93.05,5026.0,76.9498,77.074,76.9498,77.0658,5026.0
2016-05-09 11:40:00,93.05,93.07,93.0,93.05,16447.0,77.0658,77.0823,77.0243,77.0658,16447.0
2016-05-09 11:45:00,93.03,93.07,92.84,92.92,6861.0,77.0492,77.0823,76.8918,76.9581,6861.0
2016-05-09 11:50:00,92.97,93.03,92.95,92.98,6021.0,76.9995,77.0492,76.9829,77.0078,6021.0
2016-05-09 11:55:00,92.95,93.0,92.93,92.97,5880.0,76.9829,77.0243,76.9664,76.9995,5880.0
2016-05-09 12:00:00,92.97,93.05,92.95,93.05,7680.0,76.9995,77.0658,76.9829,77.0658,7680.0
2016-05-09 12:05:00,93.02,93.02,92.87,92.88,7404.0,77.0409,77.0409,76.9167,76.925,7404.0
2016-05-09 12:10:00,92.84,93.05,92.82,93.05,7701.0,76.8918,77.0658,76.8753,77.0658,7701.0
2016-05-09 12:15:00,93.05,93.05,92.97,93.05,2628.0,77.0658,77.0658,76.9995,77.0658,2628.0
2016-05-09 12:20:00,93.04,93.07,92.99,93.0,13675.0,77.0575,77.0823,77.0161,77.0243,13675.0
2016-05-09 12:25:00,92.98,93.05,92.93,93.05,9487.0,77.0078,77.0658,76.9664,77.0658,9487.0
2016-05-09 12:30:00,93.05,93.05,92.96,92.97,7650.0,77.0658,77.0658,76.9912,76.9995,7650.0
2016-05-09 12:35:00,92.98,93.0,92.94,92.94,6239.0,77.0078,77.0243,76.9747,76.9747,6239.0
2016-05-09 12:40:00,92.97,93.02,92.97,93.0,8219.0,76.9995,77.0409,76.9995,77.0243,8219.0
2016-05-09 12:45:00,93.04,93.17,93.03,93.06,3705.0,77.0575,77.1651,77.0492,77.074,3705.0
2016-05-09 12:50:00,93.0,93.12,92.96,93.05,7232.0,77.0243,77.1237,76.9912,77.0658,7232.0
2016-05-09 12:55:00,93.07,93.19,93.01,93.16,6159.0,77.0823,77.1817,77.0326,77.1569,6159.0
2016-05-09 13:00:00,93.15,93.26,93.14,93.21,5096.0,77.1486,77.2397,77.1403,77.1983,5096.0
2016-05-09 13:05:00,93.19,93.32,93.19,93.32,4800.0,77.1817,77.2894,77.1817,77.2894,4800.0
2016-05-09 13:10:00,93.32,93.39,93.28,93.33,8876.0,77.2894,77.3474,77.2562,77.2977,8876.0
2016-05-09 13:15:00,93.3,93.32,93.08,93.08,4902.0,77.2728,77.2894,77.0906,77.0906,4902.0
2016-05-09 13:20:00,93.12,93.2,93.1,93.2,5200.0,77.1237,77.19,77.1072,77.19,5200.0
2016-05-09 13:25:00,93.23,93.28,93.14,93.2,9519.0,77.2148,77.2562,77.1403,77.19,9519.0
2016-05-09 13:30:00,93.2,93.36,93.18,93.29,6072.0,77.19,77.3225,77.1734,77.2645,6072.0
2016-05-09 13:35:00,93.3,93.34,93.17,93.17,9700.0,77.2728,77.3059,77.1651,77.1651,9700.0
2016-05-09 13:40:00,93.17,93.37,93.17,93.34,5262.0,77.1651,77.3308,77.1651,77.3059,5262.0
2016-05-09 13:45:00,93.36,93.37,93.16,93.25,5977.0,77.3225,77.3308,77.1569,77.2314,5977.0
2016-05-09 13:50:00,93.27,93.27,93.22,93.25,5039.0,77.248,77.248,77.2066,77.2314,5039.0
2016-05-09 13:55:00,93.21,93.24,93.15,93.23,4527.0,77.1983,77.2231,77.1486,77.2148,4527.0
2016-05-09 14:00:00,93.24,93.31,93.12,93.12,6126.0,77.2231,77.2811,77.1237,77.1237,6126.0
2016-05-09 14:05:00,93.15,93.17,93.06,93.1,5926.0,77.1486,77.1651,77.074,77.1072,5926.0
2016-05-09 14:10:00,93.1,93.26,93.08,93.16,9606.0,77.1072,77.2397,77.0906,77.1569,9606.0
2016-05-09 14:15:00,93.12,93.17,93.06,93.14,4000.0,77.1237,77.1651,77.074,77.1403,4000.0
2016-05-09 14:20:00,93.16,93.22,93.15,93.2,4800.0,77.1569,77.2066,77.1486,77.19,4800.0
2016-05-09 14:25:00,93.21,93.27,93.2,93.24,7740.0,77.1983,77.248,77.19,77.2231,7740.0
2016-05-09 14:30:00,93.24,93.25,93.13,93.16,13324.0,77.2231,77.2314,77.132,77.1569,13324.0
2016-05-09 14:35:00,93.15,93.21,93.08,93.13,25295.0,77.1486,77.1983,77.0906,77.132,25295.0
2016-05-09 14:40:00,93.14,93.19,93.05,93.14,20693.0,77.1403,77.1817,77.0658,77.1403,20693.0
2016-05-09 14:45:00,93.15,93.15,93.04,93.08,18855.0,77.1486,77.1486,77.0575,77.0906,18855.0
2016-05-09 14:50:00,93.1,93.2,93.03,93.17,37824.0,77.1072,77.19,77.0492,77.1651,37824.0
2016-05-09 14:55:00,93.2,93.25,93.15,93.15,12527.0,77.19,77.2314,77.1486,77.1486,12527.0
2016-05-09 15:00:00,93.16,93.16,93.12,93.14,17800.0,77.1569,77.1569,77.1237,77.1403,17800.0
2016-05-09 15:05:00,93.16,93.18,93.1,93.12,9191.0,77.1569,77.1734,77.1072,77.1237,9191.0
2016-05-09 15:10:00,93.14,93.21,93.13,93.2,6361.0,77.1403,77.1983,77.132,77.19,6361.0
2016-05-09 15:15:00,93.2,93.21,93.17,93.17,10040.0,77.19,77.1983,77.1651,77.1651,10040.0
2016-05-09 15:20:00,93.18,93.2,93.14,93.16,10888.0,77.1734,77.19,77.1403,77.1569,10888.0
2016-05-09 15:25:00,93.17,93.2,93.11,93.11,12009.0,77.1651,77.19,77.1154,77.1154,12009.0
2016-05-09 15:30:00,93.09,93.12,92.99,93.02,10160.0,77.0989,77.1237,77.0161,77.0409,10160.0
2016-05-09 15:35:00,93.04,93.18,93.01,93.14,14352.0,77.0575,77.1734,77.0326,77.1403,14352.0
2016-05-09 15:40:00,93.15,93.19,93.09,93.09,15220.0,77.1486,77.1817,77.0989,77.0989,15220.0
2016-05-09 15:45:00,93.1,93.15,93.03,93.03,13906.0,77.1072,77.1486,77.0492,77.0492,13906.0
2016-05-09 15:50:00,93.03,93.05,92.96,92.97,13566.0,77.0492,77.0658,76.9912,76.9995,13566.0
2016-05-09 15:55:00,92.96,92.98,92.9,92.94,43716.0,76.9912,77.0078,76.9415,76.9747,43716.0
2016-05-10 09:30:00,93.68,93.76,93.58,93.67,16904.0,77.5875,77.6538,77.5047,77.5793,16904.0
2016-05-10 09:35:00,93.73,94.0,93.55,93.99,38469.0,77.6289,77.8526,77.4799,77.8443,38469.0
2016-05-10 09:40:00,94.01,94.24,93.87,94.23,35298.0,77.8608,78.0513,77.7449,78.0431,35298.0
2016-05-10 09:45:00,94.23,94.46,94.12,94.38,16980.0,78.0431,78.2335,77.952,78.1673,16980.0
2016-05-10 09:50:00,94.42,94.45,94.18,94.33,10770.0,78.2004,78.2253,78.0016,78.1259,10770.0
2016-05-10 09:55:00,94.29,94.6,94.22,94.59,10208.0,78.0927,78.3495,78.0348,78.3412,10208.0
2016-05-10 10:00:00,94.56,94.56,94.32,94.42,11354.0,78.3164,78.3164,78.1176,78.2004,11354.0
2016-05-10 10:05:00,94.5,94.5,94.03,94.04,18772.0,78.2667,78.2667,77.8774,77.8857,18772.0
2016-05-10 10:10:00,94.08,94.32,94.08,94.26,10191.0,77.9188,78.1176,77.9188,78.0679,10191.0
2016-05-10 10:15:00,94.32,94.52,94.3,94.41,9139.0,78.1176,78.2832,78.101,78.1921,9139.0
2016-05-10 10:20:00,94.34,94.54,94.17,94.17,20589.0,78.1342,78.2998,77.9934,77.9934,20589.0
2016-05-10 10:25:00,94.17,94.36,94.12,94.22,32439.0,77.9934,78.1507,77.952,78.0348,32439.0
2016-05-10 10:30:00,94.29,94.41,94.23,94.37,16833.0,78.0927,78.1921,78.0431,78.159,16833.0
2016-05-10 10:35:00,94.38,94.63,94.38,94.57,11139.0,78.1673,78.3743,78.1673,78.3246,11139.0
2016-05-10 10:40:00,94.58,94.85,94.58,94.85,5606.0,78.3329,78.5565,78.3329,78.5565,5606.0
2016-05-10 10:45:00,94.82,94.83,94.68,94.78,12362.0,78.5317,78.54,78.4158,78.4986,12362.0
2016-05-10 10:50:00,94.77,94.87,94.74,94.77,5750.0,78.4903,78.5731,78.4654,78.4903,5750.0
2016-05-10 10:55:00,94.84,94.84,94.6,94.65,8948.0,78.5483,78.5483,78.3495,78.3909,8948.0
2016-05-10 11:00:00,94.6,94.75,94.53,94.74,5152.0,78.3495,78.4737,78.2915,78.4654,5152.0
2016-05-10 11:05:00,94.75,94.75,94.63,94.75,5131.0,78.4737,78.4737,78.3743,78.4737,5131.0
2016-05-10 11:10:00,94.75,94.79,94.6,94.6,10462.0,78.4737,78.5069,78.3495,78.3495,10462.0
2016-05-10 11:15:00,94.68,94.72,94.61,94.72,16145.0,78.4158,78.4489,78.3578,78.4489,16145.0
2016-05-10 11:20:00,94.8,94.8,94.7,94.74,7576.0,78.5151,78.5151,78.4323,78.4654,7576.0
2016-05-10 11:25:00,94.74,94.94,94.7,94.94,7298.0,78.4654,78.6311,78.4323,78.6311,7298.0
2016-05-10 11:30:00,94.95,94.99,94.9,94.96,4193.0,78.6394,78.6725,78.598,78.6477,4193.0
2016-05-10 11:35:00,94.97,95.02,94.87,95.0,14438.0,78.6559,78.6973,78.5731,78.6808,14438.0
2016-05-10 11:40:00,95.02,95.02,94.86,94.96,7068.0,78.6973,78.6973,78.5648,78.6477,7068.0
2016-05-10 11:45:00,94.97,95.08,94.97,94.97,5100.0,78.6559,78.747,78.6559,78.6559,5100.0
2016-05-10 11:50:00,94.97,95.15,94.97,95.09,9700.0,78.6559,78.805,78.6559,78.7553,9700.0
2016-05-10 11:55:00,95.1,95.11,95.04,95.09,5010.0,78.7636,78.7719,78.7139,78.7553,5010.0
2016-05-10 12:00:00,95.06,95.11,95.03,95.06,5815.0,78.7305,78.7719,78.7056,78.7305,5815.0
2016-05-10 12:05:00,95.04,95.13,95.04,95.13,5925.0,78.7139,78.7885,78.7139,78.7885,5925.0
2016-05-10 12:10:00,95.11,95.12,95.07,95.1,5031.0,78.7719,78.7802,78.7388,78.7636,5031.0
2016-05-10 12:15:00,95.11,95.17,95.1,95.12,7035.0,78.7719,78.8216,78.7636,78.7802,7035.0
2016-05-10 12:20:00,95.12,95.12,95.04,95.05,2250.0,78.7802,78.7802,78.7139,78.7222,2250.0
2016-05-10 12:25:00,95.05,95.1,95.05,95.1,3160.0,78.7222,78.7636,78.7222,78.7636,3160.0
2016-05-10 12:30:00,95.11,95.13,95.0,95.05,29321.0,78.7719,78.7885,78.6808,78.7222,29321.0
2016-05-10 12:35:00,95.06,95.1,95.06,95.1,651.0,78.7305,78.7636,78.7305,78.7636,651.0
2016-05-10 12:40:00,95.06,95.11,94.99,95.11,5115.0,78.7305,78.7719,78.6725,78.7719,5115.0
2016-05-10 12:45:00,95.11,95.18,95.03,95.03,15491.0,78.7719,78.8299,78.7056,78.7056,15491.0
2016-05-10 12:50:00,95.07,95.14,95.01,95.09,6389.0,78.7388,78.7967,78.6891,78.7553,6389.0
2016-05-10 12:55:00,95.09,95.1,95.03,95.07,3816.0,78.7553,78.7636,78.7056,78.7388,3816.0
2016-05-10 13:00:00,95.1,95.15,95.01,95.02,6616.0,78.7636,78.805,78.6891,78.6973,6616.0
2016-05-10 13:05:00,95.02,95.17,95.0,95.17,4770.0,78.6973,78.8216,78.6808,78.8216,4770.0
2016-05-10 13:10:00,95.15,95.21,95.1,95.1,5590.0,78.805,78.8547,78.7636,78.7636,5590.0
2016-05-10 13:15:00,95.1,95.15,94.95,94.95,3769.0,78.7636,78.805,78.6394,78.6394,3769.0
2016-05-10 13:20:00,94.98,95.09,94.98,95.01,4802.0,78.6642,78.7553,78.6642,78.6891,4802.0
2016-05-10 13:25:00,95.04,95.1,95.01,95.1,4332.0,78.7139,78.7636,78.6891,78.7636,4332.0
2016-05-10 13:30:00,95.11,95.11,95.06,95.1,2400.0,78.7719,78.7719,78.7305,78.7636,2400.0
2016-05-10 13:35:00,95.1,95.12,95.03,95.1,4250.0,78.7636,78.7802,78.7056,78.7636,4250.0
2016-05-10 13:40:00,95.1,95.2,95.07,95.19,4876.0,78.7636,78.8464,78.7388,78.8381,4876.0
2016-05-10 13:45:00,95.21,95.25,95.18,95.25,3757.0,78.8547,78.8878,78.8299,78.8878,3757.0
2016-05-10 13:50:00,95.23,95.25,95.2,95.22,4670.0,78.8713,78.8878,78.8464,78.863,4670.0
2016-05-10 13:55:00,95.22,95.24,95.18,95.23,3580.0,78.863,78.8796,78.8299,78.8713,3580.0
2016-05-10 14:00:00,95.24,95.32,95.21,95.32,8503.0,78.8796,78.9458,78.8547,78.9458,8503.0
2016-05-10 14:05:00,95.3,95.39,95.28,95.37,5216.0,78.9292,79.0038,78.9127,78.9872,5216.0
2016-05-10 14:10:00,95.38,95.38,95.31,95.34,8206.0,78.9955,78.9955,78.9375,78.9624,8206.0
2016-05-10 14:15:00,95.34,95.36,95.31,95.35,7850.0,78.9624,78.9789,78.9375,78.9707,7850.0
2016-05-10 14:20:00,95.36,95.36,95.29,95.36,9138.0,78.9789,78.9789,78.921,78.9789,9138.0
2016-05-10 14:25:00,95.36,95.43,95.33,95.4,6416.0,78.9789,79.0369,78.9541,79.0121,6416.0
2016-05-10 14:30:00,95.39,95.42,95.35,95.42,16442.0,79.0038,79.0286,78.9707,79.0286,16442.0
2016-05-10 14:35:00,95.39,95.47,95.39,95.4,10887.0,79.0038,79.07,79.0038,79.0121,10887.0
2016-05-10 14:40:00,95.4,95.49,95.4,95.48,11181.0,79.0121,79.0866,79.0121,79.0783,11181.0
2016-05-10 14:45:00,95.45,95.48,95.42,95.44,11140.0,79.0535,79.0783,79.0286,79.0452,11140.0
2016-05-10 14:50:00,95.43,95.43,95.31,95.34,11374.0,79.0369,79.0369,78.9375,78.9624,11374.0
2016-05-10 14:55:00,95.36,95.39,95.31,95.34,10600.0,78.9789,79.0038,78.9375,78.9624,10600.0
2016-05-10 15:00:00,95.34,95.38,95.29,95.3,26652.0,78.9624,78.9955,78.921,78.9292,26652.0
2016-05-10 15:05:00,95.29,95.32,95.25,95.31,8925.0,78.921,78.9458,78.8878,78.9375,8925.0
2016-05-10 15:10:00,95.31,95.39,95.3,95.37,10758.0,78.9375,79.0038,78.9292,78.9872,10758.0
2016-05-10 15:15:00,95.37,95.38,95.25,95.26,15560.0,78.9872,78.9955,78.8878,78.8961,15560.0
2016-05-10 15:20:00,95.27,95.36,95.24,95.33,9501.0,78.9044,78.9789,78.8796,78.9541,9501.0
2016-05-10 15:25:00,95.34,95.37,95.23,95.33,33292.0,78.9624,78.9872,78.8713,78.9541,33292.0
2016-05-10 15:30:00,95.34,95.36,95.31,95.36,5687.0,78.9624,78.9789,78.9375,78.9789,5687.0
2016-05-10 15:35:00,95.36,95.38,95.34,95.37,14572.0,78.9789,78.9955,78.9624,78.9872,14572.0
2016-05-10 15:40:00,95.36,95.43,95.33,95.41,24083.0,78.9789,79.0369,78.9541,79.0204,24083.0
2016-05-10 15:45:00,95.41,95.42,95.36,95.37,34312.0,79.0204,79.0286,78.9789,78.9872,34312.0
2016-05-10 15:50:00,95.38,95.41,95.32,95.34,72670.0,78.9955,79.0204,78.9458,78.9624,72670.0
2016-05-10 15:55:00,95.34,95.36,95.14,95.24,155145.0,78.9624,78.9789,78.7967,78.8796,155145.0
2016-05-11 09:30:00,94.87,95.09,94.77,94.9,6807.0,78.5731,78.7553,78.4903,78.598,6807.0
2016-05-11 09:35:00,95.01,95.34,94.93,95.28,5620.0,78.6891,78.9624,78.6228,78.9127,5620.0
2016-05-11 09:40:00,95.38,95.52,95.23,95.4,17333.0,78.9955,79.1115,78.8713,79.0121,17333.0
2016-05-11 09:45:00,95.42,95.74,95.42,95.62,13257.0,79.0286,79.2937,79.0286,79.1943,13257.0
2016-05-11 09:50:00,95.54,95.54,95.25,95.33,11596.0,79.128,79.128,78.8878,78.9541,11596.0
2016-05-11 09:55:00,95.28,95.54,95.22,95.53,16187.0,78.9127,79.128,78.863,79.1197,16187.0
2016-05-11 10:00:00,95.49,95.65,95.14,95.15,23271.0,79.0866,79.2191,78.7967,78.805,23271.0
2016-05-11 10:05:00,95.07,95.41,95.07,95.23,9893.0,78.7388,79.0204,78.7388,78.8713,9893.0
2016-05-11 10:10:00,95.21,95.49,95.06,95.48,6493.0,78.8547,79.0866,78.7305,79.0783,6493.0
2016-05-11 10:15:00,95.46,95.55,95.38,95.46,6883.0,79.0618,79.1363,78.9955,79.0618,6883.0
2016-05-11 10:20:00,95.42,95.59,95.42,95.55,8173.0,79.0286,79.1694,79.0286,79.1363,8173.0
2016-05-11 10:25:00,95.59,95.66,95.47,95.59,7341.0,79.1694,79.2274,79.07,79.1694,7341.0
2016-05-11 10:30:00,95.62,95.84,95.61,95.76,9459.0,79.1943,79.3765,79.186,79.3102,9459.0
2016-05-11 10:35:00,95.78,96.0,95.7,95.71,10899.0,79.3268,79.509,79.2605,79.2688,10899.0
2016-05-11 10:40:00,95.71,95.75,95.58,95.74,10341.0,79.2688,79.3019,79.1611,79.2937,10341.0
2016-05-11 10:45:00,95.74,95.8,95.71,95.74,7201.0,79.2937,79.3434,79.2688,79.2937,7201.0
2016-05-11 10:50:00,95.77,95.8,95.7,95.73,5244.0,79.3185,79.3434,79.2605,79.2854,5244.0
2016-05-11 10:55:00,95.7,95.87,95.7,95.7,9664.0,79.2605,79.4013,79.2605,79.2605,9664.0
2016-05-11 11:00:00,95.72,95.78,95.24,95.26,32574.0,79.2771,79.3268,78.8796,78.8961,32574.0
2016-05-11 11:05:00,95.26,95.4,95.22,95.39,9380.0,78.8961,79.0121,78.863,79.0038,9380.0
2016-05-11 11:10:00,95.38,95.57,95.34,95.57,10296.0,78.9955,79.1529,78.9624,79.1529,10296.0
2016-05-11 11:15:00,95.61,95.83,95.56,95.81,6825.0,79.186,79.3682,79.1446,79.3516,6825.0
2016-05-11 11:20:00,95.83,95.93,95.74,95.84,10306.0,79.3682,79.451,79.2937,79.3765,10306.0
2016-05-11 11:25:00,95.81,95.85,95.72,95.74,11545.0,79.3516,79.3848,79.2771,79.2937,11545.0
2016-05-11 11:30:00,95.73,95.79,95.62,95.79,11494.0,79.2854,79.3351,79.1943,79.3351,11494.0
2016-05-11 11:35:00,95.81,95.96,95.81,95.95,4568.0,79.3516,79.4759,79.3516,79.4676,4568.0
2016-05-11 11:40:00,96.02,96.02,95.84,95.97,6445.0,79.5256,79.5256,79.3765,79.4842,6445.0
2016-05-11 11:45:00,95.97,96.08,95.84,95.84,7184.0,79.4842,79.5753,79.3765,79.3765,7184.0
2016-05-11 11:50:00,95.81,95.91,95.71,95.81,7608.0,79.3516,79.4345,79.2688,79.3516,7608.0
2016-05-11 11:55:00,95.87,95.97,95.87,95.93,4795.0,79.4013,79.4842,79.4013,79.451,4795.0
2016-05-11 12:00:00,95.98,95.98,95.85,95.96,5051.0,79.4924,79.4924,79.3848,79.4759,5051.0
2016-05-11 12:05:00,95.93,96.04,95.9,95.93,4070.0,79.451,79.5421,79.4262,79.451,4070.0
2016-05-11 12:10:00,95.97,96.03,95.95,96.02,3950.0,79.4842,79.5338,79.4676,79.5256,3950.0
2016-05-11 12:15:00,96.04,96.05,95.93,95.96,5073.0,79.5421,79.5504,79.451,79.4759,5073.0
2016-05-11 12:20:00,95.94,96.0,95.94,95.99,1074.0,79.4593,79.509,79.4593,79.5007,1074.0
2016-05-11 12:25:00,95.96,96.05,95.95,95.96,5540.0,79.4759,79.5504,79.4676,79.4759,5540.0
2016-05-11 12:30:00,95.91,95.92,95.79,95.87,5401.0,79.4345,79.4427,79.3351,79.4013,5401.0
2016-05-11 12:35:00,95.87,95.99,95.87,95.99,3458.0,79.4013,79.5007,79.4013,79.5007,3458.0
2016-05-11 12:40:00,95.99,95.99,95.8,95.84,4600.0,79.5007,79.5007,79.3434,79.3765,4600.0
2016-05-11 12:45:00,95.84,95.85,95.78,95.8,3590.0,79.3765,79.3848,79.3268,79.3434,3590.0
2016-05-11 12:50:00,95.8,95.84,95.66,95.67,3889.0,79.3434,79.3765,79.2274,79.2357,3889.0
2016-05-11 12:55:00,95.68,95.84,95.67,95.84,3443.0,79.244,79.3765,79.2357,79.3765,3443.0
2016-05-11 13:00:00,95.82,95.82,95.61,95.61,4364.0,79.3599,79.3599,79.186,79.186,4364.0
2016-05-11 13:05:00,95.62,95.72,95.62,95.72,5077.0,79.1943,79.2771,79.1943,79.2771,5077.0
2016-05-11 13:10:00,95.72,95.77,95.64,95.64,8832.0,79.2771,79.3185,79.2108,79.2108,8832.0
2016-05-11 13:15:00,95.65,95.66,95.53,95.56,3676.0,79.2191,79.2274,79.1197,79.1446,3676.0
2016-05-11 13:20:00,95.56,95.64,95.49,95.5,4250.0,79.1446,79.2108,79.0866,79.0949,4250.0
2016-05-11 13:25:00,95.46,95.52,95.45,95.51,6447.0,79.0618,79.1115,79.0535,79.1032,6447.0
2016-05-11 13:30:00,95.52,95.62,95.52,95.59,5783.0,79.1115,79.1943,79.1115,79.1694,5783.0
2016-05-11 13:35:00,95.56,95.62,95.52,95.58,5418.0,79.1446,79.1943,79.1115,79.1611,5418.0
2016-05-11 13:40:00,95.55,95.58,95.49,95.56,7272.0,79.1363,79.1611,79.0866,79.1446,7272.0
2016-05-11 13:45:00,95.54,95.62,95.49,95.59,5041.0,79.128,79.1943,79.0866,79.1694,5041.0
2016-05-11 13:50:00,95.57,95.6,95.45,95.46,7493.0,79.1529,79.1777,79.0535,79.0618,7493.0
2016-05-11 13:55:00,95.49,95.52,95.41,95.41,4100.0,79.0866,79.1115,79.0204,79.0204,4100.0
2016-05-11 14:00:00,95.45,95.48,95.45,95.45,38808.0,79.0535,79.0783,79.0535,79.0535,38808.0
2016-05-11 14:05:00,95.45,95.47,95.1,95.1,22859.0,79.0535,79.07,78.7636,78.7636,22859.0
2016-05-11 14:10:00,95.08,95.39,95.08,95.38,6872.0,78.747,79.0038,78.747,78.9955,6872.0
2016-05-11 14:15:00,95.41,95.41,95.2,95.25,5436.0,79.0204,79.0204,78.8464,78.8878,5436.0
2016-05-11 14:20:00,95.23,95.23,95.12,95.19,8680.0,78.8713,78.8713,78.7802,78.8381,8680.0
2016-05-11 14:25:00,95.19,95.27,95.16,95.24,6977.0,78.8381,78.9044,78.8133,78.8796,6977.0
2016-05-11 14:30:00,95.27,95.27,95.14,95.14,7966.0,78.9044,78.9044,78.7967,78.7967,7966.0
2016-05-11 14:35:00,95.13,95.25,95.13,95.19,7940.0,78.7885,78.8878,78.7885,78.8381,7940.0
2016-05-11 14:40:00,95.18,95.18,95.12,95.14,10987.0,78.8299,78.8299,78.7802,78.7967,10987.0
2016-05-11 14:45:00,95.13,95.21,95.1,95.12,36679.0,78.7885,78.8547,78.7636,78.7802,36679.0
2016-05-11 14:50:00,95.13,95.17,95.11,95.13,26422.0,78.7885,78.8216,78.7719,78.7885,26422.0
2016-05-11 14:55:00,95.12,95.12,95.0,95.11,10789.0,78.7802,78.7802,78.6808,78.7719,10789.0
2016-05-11 15:00:00,95.09,95.2,95.07,95.15,11131.0,78.7553,78.8464,78.7388,78.805,11131.0
2016-05-11 15:05:00,95.15,95.31,95.14,95.31,6250.0,78.805,78.9375,78.7967,78.9375,6250.0
2016-05-11 15:10:00,95.28,95.31,95.21,95.24,10175.0,78.9127,78.9375,78.8547,78.8796,10175.0
2016-05-11 15:15:00,95.25,95.26,95.11,95.11,11074.0,78.8878,78.8961,78.7719,78.7719,11074.0
2016-05-11 15:20:00,95.1,95.2,95.06,95.18,11488.0,78.7636,78.8464,78.7305,78.8299,11488.0
2016-05-11 15:25:00,95.19,95.3,95.15,95.22,14213.0,78.8381,78.9292,78.805,78.863,14213.0
2016-05-11 15:30:00,95.23,95.26,95.17,95.24,18272.0,78.8713,78.8961,78.8216,78.8796,18272.0
2016-05-11 15:35:00,95.23,95.32,95.18,95.3,32740.0,78.8713,78.9458,78.8299,78.9292,32740.0
2016-05-11 15:40:00,95.29,95.32,95.21,95.25,44730.0,78.921,78.9458,78.8547,78.8878,44730.0
2016-05-11 15:45:00,95.23,95.36,95.22,95.34,43656.0,78.8713,78.9789,78.863,78.9624,43656.0
2016-05-11 15:50:00,95.28,95.28,95.18,95.19,46408.0,78.9127,78.9127,78.8299,78.8381,46408.0
2016-05-11 15:55:00,95.19,95.26,95.15,95.17,82446.0,78.8381,78.8961,78.805,78.8216,82446.0
2016-05-12 09:30:00,95.87,96.17,95.54,96.17,9509.0,79.4013,79.6498,79.128,79.6498,9509.0
2016-05-12 09:35:00,96.13,96.71,96.13,96.4,8444.0,79.6167,80.097,79.6167,79.8403,8444.0
2016-05-12 09:40:00,96.45,96.66,96.16,96.41,7943.0,79.8817,80.0556,79.6415,79.8486,7943.0
2016-05-12 09:45:00,96.33,96.33,95.87,96.1,17278.0,79.7823,79.7823,79.4013,79.5918,17278.0
2016-05-12 09:50:00,96.09,96.21,95.8,95.86,12206.0,79.5835,79.6829,79.3434,79.3931,12206.0
2016-05-12 09:55:00,95.86,95.89,95.33,95.33,14949.0,79.3931,79.4179,78.9541,78.9541,14949.0
2016-05-12 10:00:00,95.37,95.61,95.33,95.5,16745.0,78.9872,79.186,78.9541,79.0949,16745.0
2016-05-12 10:05:00,95.46,95.46,95.25,95.29,3659.0,79.0618,79.0618,78.8878,78.921,3659.0
2016-05-12 10:10:00,95.28,95.52,95.28,95.4,3889.0,78.9127,79.1115,78.9127,79.0121,3889.0
2016-05-12 10:15:00,95.44,95.47,95.07,95.11,4397.0,79.0452,79.07,78.7388,78.7719,4397.0
2016-05-12 10:20:00,95.1,95.24,95.05,95.15,5312.0,78.7636,78.8796,78.7222,78.805,5312.0
2016-05-12 10:25:00,95.15,95.28,95.15,95.2,8802.0,78.805,78.9127,78.805,78.8464,8802.0
2016-05-12 10:30:00,95.19,95.19,94.95,95.0,5300.0,78.8381,78.8381,78.6394,78.6808,5300.0
2016-05-12 10:35:00,95.0,95.2,94.86,95.11,21013.0,78.6808,78.8464,78.5648,78.7719,21013.0
2016-05-12 10:40:00,95.1,95.1,94.64,94.75,4859.0,78.7636,78.7636,78.3826,78.4737,4859.0
2016-05-12 10:45:00,94.75,94.87,94.7,94.73,10860.0,78.4737,78.5731,78.4323,78.4572,10860.0
2016-05-12 10:50:00,94.73,94.89,94.7,94.77,12563.0,78.4572,78.5897,78.4323,78.4903,12563.0
2016-05-12 10:55:00,94.76,95.03,94.74,95.03,25570.0,78.482,78.7056,78.4654,78.7056,25570.0
2016-05-12 11:00:00,94.95,94.99,94.64,94.71,12681.0,78.6394,78.6725,78.3826,78.4406,12681.0
2016-05-12 11:05:00,94.69,94.73,94.59,94.59,5405.0,78.424,78.4572,78.3412,78.3412,5405.0
2016-05-12 11:10:00,94.56,94.68,94.45,94.68,4647.0,78.3164,78.4158,78.2253,78.4158,4647.0
2016-05-12 11:15:00,94.56,94.63,94.5,94.57,9125.0,78.3164,78.3743,78.2667,78.3246,9125.0
2016-05-12 11:20:00,94.67,94.7,94.57,94.6,9677.0,78.4075,78.4323,78.3246,78.3495,9677.0
2016-05-12 11:25:00,94.61,94.65,94.59,94.65,2219.0,78.3578,78.3909,78.3412,78.3909,2219.0
2016-05-12 11:30:00,94.68,94.8,94.64,94.72,9434.0,78.4158,78.5151,78.3826,78.4489,9434.0
2016-05-12 11:35:00,94.74,94.87,94.74,94.87,9662.0,78.4654,78.5731,78.4654,78.5731,9662.0
2016-05-12 11:40:00,94.87,94.91,94.64,94.64,12599.0,78.5731,78.6062,78.3826,78.3826,12599.0
2016-05-12 11:45:00,94.66,94.75,94.66,94.71,3200.0,78.3992,78.4737,78.3992,78.4406,3200.0
2016-05-12 11:50:00,94.74,94.77,94.57,94.6,4458.0,78.4654,78.4903,78.3246,78.3495,4458.0
2016-05-12 11:55:00,94.59,94.59,94.45,94.47,4303.0,78.3412,78.3412,78.2253,78.2418,4303.0
2016-05-12 12:00:00,94.4,94.46,94.31,94.37,8322.0,78.1839,78.2335,78.1093,78.159,8322.0
2016-05-12 12:05:00,94.39,94.6,94.39,94.6,1735.0,78.1756,78.3495,78.1756,78.3495,1735.0
2016-05-12 12:10:00,94.59,94.63,94.56,94.59,2025.0,78.3412,78.3743,78.3164,78.3412,2025.0
2016-05-12 12:15:00,94.61,94.68,94.56,94.68,9005.0,78.3578,78.4158,78.3164,78.4158,9005.0
2016-05-12 12:20:00,94.71,94.72,94.67,94.69,2534.0,78.4406,78.4489,78.4075,78.424,2534.0
2016-05-12 12:25:00,94.7,94.75,94.67,94.71,4798.0,78.4323,78.4737,78.4075,78.4406,4798.0
2016-05-12 12:30:00,94.69,94.74,94.68,94.69,11256.0,78.424,78.4654,78.4158,78.424,11256.0
2016-05-12 12:35:00,94.69,94.69,94.51,94.55,7328.0,78.424,78.424,78.275,78.3081,7328.0
2016-05-12 12:40:00,94.5,94.71,94.5,94.69,6945.0,78.2667,78.4406,78.2667,78.424,6945.0
2016-05-12 12:45:00,94.7,94.74,94.65,94.7,8800.0,78.4323,78.4654,78.3909,78.4323,8800.0
2016-05-12 12:50:00,94.69,94.69,94.62,94.64,3228.0,78.424,78.424,78.3661,78.3826,3228.0
2016-05-12 12:55:00,94.66,94.77,94.63,94.77,3820.0,78.3992,78.4903,78.3743,78.4903,3820.0
2016-05-12 13:00:00,94.78,94.8,94.61,94.61,27316.0,78.4986,78.5151,78.3578,78.3578,27316.0
2016-05-12 13:05:00,94.63,94.7,94.59,94.65,2063.0,78.3743,78.4323,78.3412,78.3909,2063.0
2016-05-12 13:10:00,94.62,94.62,94.49,94.55,4545.0,78.3661,78.3661,78.2584,78.3081,4545.0
2016-05-12 13:15:00,94.57,94.62,94.48,94.49,2850.0,78.3246,78.3661,78.2501,78.2584,2850.0
2016-05-12 13:20:00,94.54,94.56,94.49,94.56,2100.0,78.2998,78.3164,78.2584,78.3164,2100.0
2016-05-12 13:25:00,94.58,94.62,94.51,94.57,10470.0,78.3329,78.3661,78.275,78.3246,10470.0
2016-05-12 13:30:00,94.56,94.63,94.44,94.44,30673.0,78.3164,78.3743,78.217,78.217,30673.0
2016-05-12 13:35:00,94.44,94.57,94.41,94.55,11956.0,78.217,78.3246,78.1921,78.3081,11956.0
2016-05-12 13:40:00,94.54,94.71,94.5,94.68,23871.0,78.2998,78.4406,78.2667,78.4158,23871.0
2016-05-12 13:45:00,94.68,94.83,94.66,94.74,14455.0,78.4158,78.54,78.3992,78.4654,14455.0
2016-05-12 13:50:00,94.78,94.82,94.75,94.79,3521.0,78.4986,78.5317,78.4737,78.5069,3521.0
2016-05-12 13:55:00,94.79,94.89,94.74,94.89,8768.0,78.5069,78.5897,78.4654,78.5897,8768.0
2016-05-12 14:00:00,94.86,94.92,94.83,94.92,12973.0,78.5648,78.6145,78.54,78.6145,12973.0
2016-05-12 14:05:00,94.92,94.95,94.85,94.88,10613.0,78.6145,78.6394,78.5565,78.5814,10613.0
2016-05-12 14:10:00,94.92,95.04,94.88,95.04,28053.0,78.6145,78.7139,78.5814,78.7139,28053.0
2016-05-12 14:15:00,95.07,95.18,95.06,95.13,6788.0,78.7388,78.8299,78.7305,78.7885,6788.0
2016-05-12 14:20:00,95.14,95.17,95.06,95.15,5369.0,78.7967,78.8216,78.7305,78.805,5369.0
2016-05-12 14:25:00,95.2,95.3,95.13,95.3,7177.0,78.8464,78.9292,78.7885,78.9292,7177.0
2016-05-12 14:30:00,95.24,95.27,95.14,95.17,8110.0,78.8796,78.9044,78.7967,78.8216,8110.0
2016-05-12 14:35:00,95.16,95.22,95.16,95.18,4500.0,78.8133,78.863,78.8133,78.8299,4500.0
2016-05-12 14:40:00,95.18,95.28,95.16,95.26,2100.0,78.8299,78.9127,78.8133,78.8961,2100.0
2016-05-12 14:45:00,95.25,95.57,95.25,95.55,7078.0,78.8878,79.1529,78.8878,79.1363,7078.0
2016-05-12 14:50:00,95.55,95.65,95.54,95.65,8415.0,79.1363,79.2191,79.128,79.2191,8415.0
2016-05-12 14:55:00,95.6,95.6,95.49,95.51,5400.0,79.1777,79.1777,79.0866,79.1032,5400.0
2016-05-12 15:00:00,95.57,95.57,95.37,95.4,14578.0,79.1529,79.1529,78.9872,79.0121,14578.0
2016-05-12 15:05:00,95.4,95.46,95.38,95.46,4478.0,79.0121,79.0618,78.9955,79.0618,4478.0
2016-05-12 15:10:00,95.47,95.51,95.43,95.44,7347.0,79.07,79.1032,79.0369,79.0452,7347.0
2016-05-12 15:15:00,95.45,95.51,95.3,95.35,6102.0,79.0535,79.1032,78.9292,78.9707,6102.0
2016-05-12 15:20:00,95.35,95.51,95.35,95.48,3974.0,78.9707,79.1032,78.9707,79.0783,3974.0
2016-05-12 15:25:00,95.43,95.54,95.43,95.54,7090.0,79.0369,79.128,79.0369,79.128,7090.0
2016-05-12 15:30:00,95.5,95.52,95.38,95.42,11871.0,79.0949,79.1115,78.9955,79.0286,11871.0
2016-05-12 15:35:00,95.38,95.47,95.38,95.46,12519.0,78.9955,79.07,78.9955,79.0618,12519.0
2016-05-12 15:40:00,95.47,95.48,95.29,95.31,15944.0,79.07,79.0783,78.921,78.9375,15944.0
2016-05-12 15:45:00,95.3,95.51,95.27,95.51,23911.0,78.9292,79.1032,78.9044,79.1032,23911.0
2016-05-12 15:50:00,95.51,95.52,95.3,95.35,50047.0,79.1032,79.1115,78.9292,78.9707,50047.0
2016-05-12 15:55:00,95.34,95.36,95.23,95.36,55829.0,78.9624,78.9789,78.8713,78.9789,55829.0
2016-05-13 09:30:00,95.23,95.76,94.71,95.75,9819.0,78.8713,79.3102,78.4406,79.3019,9819.0
2016-05-13 09:35:00,95.67,96.35,95.67,96.25,9975.0,79.2357,79.7989,79.2357,79.7161,9975.0
2016-05-13 09:40:00,96.22,96.45,96.08,96.19,12628.0,79.6912,79.8817,79.5753,79.6664,12628.0
2016-05-13 09:45:00,96.11,96.11,95.62,95.96,11016.0,79.6001,79.6001,79.1943,79.4759,11016.0
2016-05-13 09:50:00,96.04,96.07,95.38,95.78,7079.0,79.5421,79.567,78.9955,79.3268,7079.0
2016-05-13 09:55:00,95.8,95.8,95.31,95.42,5200.0,79.3434,79.3434,78.9375,79.0286,5200.0
2016-05-13 10:00:00,95.44,95.64,95.27,95.57,12763.0,79.0452,79.2108,78.9044,79.1529,12763.0
2016-05-13 10:05:00,95.56,95.6,95.22,95.29,37034.0,79.1446,79.1777,78.863,78.921,37034.0
2016-05-13 10:10:00,95.28,95.41,95.0,95.3,13044.0,78.9127,79.0204,78.6808,78.9292,13044.0
2016-05-13 10:15:00,95.34,95.68,95.17,95.58,18245.0,78.9624,79.244,78.8216,79.1611,18245.0
2016-05-13 10:20:00,95.58,95.61,95.2,95.32,35503.0,79.1611,79.186,78.8464,78.9458,35503.0
2016-05-13 10:25:00,95.34,95.4,95.1,95.1,5623.0,78.9624,79.0121,78.7636,78.7636,5623.0
2016-05-13 10:30:00,95.05,95.11,94.79,94.84,24783.0,78.7222,78.7719,78.5069,78.5483,24783.0
2016-05-13 10:35:00,94.91,95.02,94.76,94.76,5800.0,78.6062,78.6973,78.482,78.482,5800.0
2016-05-13 10:40:00,94.84,94.96,94.53,94.55,7625.0,78.5483,78.6477,78.2915,78.3081,7625.0
2016-05-13 10:45:00,94.53,94.78,94.5,94.53,10195.0,78.2915,78.4986,78.2667,78.2915,10195.0
2016-05-13 10:50:00,94.56,94.74,94.53,94.63,16900.0,78.3164,78.4654,78.2915,78.3743,16900.0
2016-05-13 10:55:00,94.67,94.84,94.62,94.8,15345.0,78.4075,78.5483,78.3661,78.5151,15345.0
2016-05-13 11:00:00,94.78,94.91,94.76,94.91,8903.0,78.4986,78.6062,78.482,78.6062,8903.0
2016-05-13 11:05:00,94.98,95.11,94.97,95.04,14352.0,78.6642,78.7719,78.6559,78.7139,14352.0
2016-05-13 11:10:00,95.06,95.09,94.83,94.88,11857.0,78.7305,78.7553,78.54,78.5814,11857.0
2016-05-13 11:15:00,94.89,95.14,94.86,95.14,5600.0,78.5897,78.7967,78.5648,78.7967,5600.0
2016-05-13 11:20:00,95.12,95.18,95.01,95.02,10345.0,78.7802,78.8299,78.6891,78.6973,10345.0
2016-05-13 11:25:00,95.02,95.34,95.02,95.22,12097.0,78.6973,78.9624,78.6973,78.863,12097.0
2016-05-13 11:30:00,95.28,95.38,95.09,95.09,10472.0,78.9127,78.9955,78.7553,78.7553,10472.0
2016-05-13 11:35:00,95.04,95.04,94.95,94.97,7050.0,78.7139,78.7139,78.6394,78.6559,7050.0
2016-05-13 11:40:00,94.97,95.02,94.87,95.02,7647.0,78.6559,78.6973,78.5731,78.6973,7647.0
2016-05-13 11:45:00,95.01,95.01,94.88,94.92,8217.0,78.6891,78.6891,78.5814,78.6145,8217.0
2016-05-13 11:50:00,94.91,95.07,94.89,95.06,5907.0,78.6062,78.7388,78.5897,78.7305,5907.0
2016-05-13 11:55:00,95.03,95.19,95.0,95.14,8800.0,78.7056,78.8381,78.6808,78.7967,8800.0
2016-05-13 12:00:00,95.06,95.14,94.97,94.97,6998.0,78.7305,78.7967,78.6559,78.6559,6998.0
2016-05-13 12:05:00,94.97,95.08,94.94,94.94,5900.0,78.6559,78.747,78.6311,78.6311,5900.0
2016-05-13 12:10:00,94.9,94.97,94.89,94.95,5410.0,78.598,78.6559,78.5897,78.6394,5410.0
2016-05-13 12:15:00,94.95,95.0,94.92,94.96,5824.0,78.6394,78.6808,78.6145,78.6477,5824.0
2016-05-13 12:20:00,94.95,94.99,94.88,94.92,5182.0,78.6394,78.6725,78.5814,78.6145,5182.0
2016-05-13 12:25:00,94.94,95.02,94.84,94.84,14247.0,78.6311,78.6973,78.5483,78.5483,14247.0
2016-05-13 12:30:00,94.84,94.91,94.75,94.78,15297.0,78.5483,78.6062,78.4737,78.4986,15297.0
2016-05-13 12:35:00,94.81,94.92,94.81,94.87,9620.0,78.5234,78.6145,78.5234,78.5731,9620.0
2016-05-13 12:40:00,94.83,94.86,94.71,94.72,7500.0,78.54,78.5648,78.4406,78.4489,7500.0
2016-05-13 12:45:00,94.69,94.73,94.63,94.7,6525.0,78.424,78.4572,78.3743,78.4323,6525.0
2016-05-13 12:50:00,94.71,94.76,94.68,94.73,8550.0,78.4406,78.482,78.4158,78.4572,8550.0
2016-05-13 12:55:00,94.7,94.73,94.54,94.54,9240.0,78.4323,78.4572,78.2998,78.2998,9240.0
2016-05-13 13:00:00,94.47,94.54,94.43,94.54,13204.0,78.2418,78.2998,78.2087,78.2998,13204.0
2016-05-13 13:05:00,94.58,94.63,94.5,94.59,15475.0,78.3329,78.3743,78.2667,78.3412,15475.0
2016-05-13 13:10:00,94.58,94.68,94.56,94.66,4300.0,78.3329,78.4158,78.3164,78.3992,4300.0
2016-05-13 13:15:00,94.58,94.58,94.49,94.49,6340.0,78.3329,78.3329,78.2584,78.2584,6340.0
2016-05-13 13:20:00,94.47,94.53,94.4,94.45,19921.0,78.2418,78.2915,78.1839,78.2253,19921.0
2016-05-13 13:25:00,94.45,94.45,94.36,94.37,12879.0,78.2253,78.2253,78.1507,78.159,12879.0
2016-05-13 13:30:00,94.33,94.36,94.29,94.31,8600.0,78.1259,78.1507,78.0927,78.1093,8600.0
2016-05-13 13:35:00,94.28,94.3,94.22,94.23,14311.0,78.0845,78.101,78.0348,78.0431,14311.0
2016-05-13 13:40:00,94.2,94.23,94.12,94.23,13233.0,78.0182,78.0431,77.952,78.0431,13233.0
2016-05-13 13:45:00,94.23,94.26,94.1,94.11,16246.0,78.0431,78.0679,77.9354,77.9437,16246.0
2016-05-13 13:50:00,94.11,94.11,93.84,93.84,9854.0,77.9437,77.9437,77.72,77.72,9854.0
2016-05-13 13:55:00,93.9,94.06,93.87,93.96,15775.0,77.7697,77.9023,77.7449,77.8194,15775.0
2016-05-13 14:00:00,94.01,94.06,93.91,94.03,18547.0,77.8608,77.9023,77.778,77.8774,18547.0
2016-05-13 14:05:00,94.03,94.07,93.99,94.05,23933.0,77.8774,77.9105,77.8443,77.894,23933.0
2016-05-13 14:10:00,94.0,94.1,93.98,94.08,15539.0,77.8526,77.9354,77.836,77.9188,15539.0
2016-05-13 14:15:00,94.04,94.09,93.96,93.99,10497.0,77.8857,77.9271,77.8194,77.8443,10497.0
2016-05-13 14:20:00,93.98,94.0,93.75,93.76,12973.0,77.836,77.8526,77.6455,77.6538,12973.0
2016-05-13 14:25:00,93.79,93.81,93.7,93.75,11014.0,77.6786,77.6952,77.6041,77.6455,11014.0
2016-05-13 14:30:00,93.74,93.81,93.7,93.79,19496.0,77.6372,77.6952,77.6041,77.6786,19496.0
2016-05-13 14:35:00,93.78,93.87,93.71,93.73,18778.0,77.6704,77.7449,77.6124,77.6289,18778.0
2016-05-13 14:40:00,93.74,93.74,93.62,93.67,17761.0,77.6372,77.6372,77.5378,77.5793,17761.0
2016-05-13 14:45:00,93.65,93.68,93.55,93.6,17327.0,77.5627,77.5875,77.4799,77.5213,17327.0
2016-05-13 14:50:00,93.63,93.65,93.48,93.5,18139.0,77.5461,77.5627,77.4219,77.4385,18139.0
2016-05-13 14:55:00,93.5,93.75,93.48,93.67,13301.0,77.4385,77.6455,77.4219,77.5793,13301.0
2016-05-13 15:00:00,93.67,93.79,93.65,93.79,19617.0,77.5793,77.6786,77.5627,77.6786,19617.0
2016-05-13 15:05:00,93.8,93.81,93.63,93.65,7350.0,77.6869,77.6952,77.5461,77.5627,7350.0
2016-05-13 15:10:00,93.67,93.8,93.65,93.76,10290.0,77.5793,77.6869,77.5627,77.6538,10290.0
2016-05-13 15:15:00,93.78,93.97,93.78,93.95,14315.0,77.6704,77.8277,77.6704,77.8112,14315.0
2016-05-13 15:20:00,93.94,93.99,93.88,93.94,9097.0,77.8029,77.8443,77.7532,77.8029,9097.0
2016-05-13 15:25:00,93.92,93.93,93.82,93.85,9051.0,77.7863,77.7946,77.7035,77.7283,9051.0
2016-05-13 15:30:00,93.85,93.94,93.81,93.87,13937.0,77.7283,77.8029,77.6952,77.7449,13937.0
2016-05-13 15:35:00,93.88,94.02,93.88,93.96,21301.0,77.7532,77.8691,77.7532,77.8194,21301.0
2016-05-13 15:40:00,93.96,94.02,93.92,93.94,12470.0,77.8194,77.8691,77.7863,77.8029,12470.0
2016-05-13 15:45:00,93.96,93.96,93.87,93.93,20214.0,77.8194,77.8194,77.7449,77.7946,20214.0
2016-05-13 15:50:00,93.94,93.96,93.79,93.79,37349.0,77.8029,77.8194,77.6786,77.6786,37349.0
2016-05-13 15:55:00,93.8,93.9,93.77,93.85,52710.0,77.6869,77.7697,77.6621,77.7283,52710.0
2016-05-16 09:30:00,93.79,94.36,93.47,94.03,9756.0,77.6786,78.1507,77.4136,77.8774,9756.0
2016-05-16 09:35:00,94.29,95.03,94.12,94.49,20276.0,78.0927,78.7056,77.952,78.2584,20276.0
2016-05-16 09:40:00,94.51,94.79,94.39,94.56,14600.0,78.275,78.5069,78.1756,78.3164,14600.0
2016-05-16 09:45:00,94.52,94.63,94.37,94.45,10629.0,78.2832,78.3743,78.159,78.2253,10629.0
2016-05-16 09:50:00,94.43,94.56,94.22,94.27,5657.0,78.2087,78.3164,78.0348,78.0762,5657.0
2016-05-16 09:55:00,94.24,94.3,93.98,93.98,7000.0,78.0513,78.101,77.836,77.836,7000.0
2016-05-16 10:00:00,93.99,94.27,93.99,94.15,12222.0,77.8443,78.0762,77.8443,77.9768,12222.0
2016-05-16 10:05:00,94.16,94.66,94.16,94.58,8175.0,77.9851,78.3992,77.9851,78.3329,8175.0
2016-05-16 10:10:00,94.6,94.86,94.6,94.78,13155.0,78.3495,78.5648,78.3495,78.4986,13155.0
2016-05-16 10:15:00,94.76,94.79,94.6,94.61,4829.0,78.482,78.5069,78.3495,78.3578,4829.0
2016-05-16 10:20:00,94.64,94.76,94.55,94.72,10364.0,78.3826,78.482,78.3081,78.4489,10364.0
2016-05-16 10:25:00,94.72,94.86,94.7,94.86,5979.0,78.4489,78.5648,78.4323,78.5648,5979.0
2016-05-16 10:30:00,94.78,94.85,94.74,94.85,9159.0,78.4986,78.5565,78.4654,78.5565,9159.0
2016-05-16 10:35:00,94.89,94.89,94.78,94.84,4854.0,78.5897,78.5897,78.4986,78.5483,4854.0
2016-05-16 10:40:00,94.85,94.85,94.74,94.77,9055.0,78.5565,78.5565,78.4654,78.4903,9055.0
2016-05-16 10:45:00,94.76,94.9,94.74,94.9,9006.0,78.482,78.598,78.4654,78.598,9006.0
2016-05-16 10:50:00,94.91,95.0,94.8,94.91,6530.0,78.6062,78.6808,78.5151,78.6062,6530.0
2016-05-16 10:55:00,94.87,94.91,94.72,94.8,6802.0,78.5731,78.6062,78.4489,78.5151,6802.0
2016-05-16 11:00:00,94.76,94.95,94.76,94.95,3392.0,78.482,78.6394,78.482,78.6394,3392.0
2016-05-16 11:05:00,94.95,94.95,94.75,94.75,5809.0,78.6394,78.6394,78.4737,78.4737,5809.0
2016-05-16 11:10:00,94.71,94.8,94.71,94.71,2687.0,78.4406,78.5151,78.4406,78.4406,2687.0
2016-05-16 11:15:00,94.74,94.92,94.72,94.72,8229.0,78.4654,78.6145,78.4489,78.4489,8229.0
2016-05-16 11:20:00,94.77,94.82,94.66,94.66,3341.0,78.4903,78.5317,78.3992,78.3992,3341.0
2016-05-16 11:25:00,94.67,94.77,94.63,94.69,8886.0,78.4075,78.4903,78.3743,78.424,8886.0
2016-05-16 11:30:00,94.74,94.89,94.73,94.82,3008.0,78.4654,78.5897,78.4572,78.5317,3008.0
2016-05-16 11:35:00,94.87,94.93,94.78,94.8,4900.0,78.5731,78.6228,78.4986,78.5151,4900.0
2016-05-16 11:40:00,94.81,94.91,94.8,94.91,2377.0,78.5234,78.6062,78.5151,78.6062,2377.0
2016-05-16 11:45:00,94.95,95.04,94.92,94.93,9739.0,78.6394,78.7139,78.6145,78.6228,9739.0
2016-05-16 11:50:00,94.95,95.08,94.94,94.97,4689.0,78.6394,78.747,78.6311,78.6559,4689.0
2016-05-16 11:55:00,94.99,95.1,94.95,95.1,1328.0,78.6725,78.7636,78.6394,78.7636,1328.0
2016-05-16 12:00:00,95.06,95.17,95.04,95.05,4116.0,78.7305,78.8216,78.7139,78.7222,4116.0
2016-05-16 12:05:00,95.04,95.06,94.96,95.01,3100.0,78.7139,78.7305,78.6477,78.6891,3100.0
2016-05-16 12:10:00,95.02,95.02,94.89,94.94,4507.0,78.6973,78.6973,78.5897,78.6311,4507.0
2016-05-16 12:15:00,94.88,94.93,94.74,94.76,3100.0,78.5814,78.6228,78.4654,78.482,3100.0
2016-05-16 12:20:00,94.78,94.82,94.71,94.73,2900.0,78.4986,78.5317,78.4406,78.4572,2900.0
2016-05-16 12:25:00,94.71,94.73,94.53,94.53,7482.0,78.4406,78.4572,78.2915,78.2915,7482.0
2016-05-16 12:30:00,94.5,94.66,94.5,94.55,7333.0,78.2667,78.3992,78.2667,78.3081,7333.0
2016-05-16 12:35:00,94.6,94.61,94.53,94.53,4693.0,78.3495,78.3578,78.2915,78.2915,4693.0
2016-05-16 12:40:00,94.53,94.55,94.43,94.45,5000.0,78.2915,78.3081,78.2087,78.2253,5000.0
2016-05-16 12:45:00,94.5,94.53,94.46,94.47,9042.0,78.2667,78.2915,78.2335,78.2418,9042.0
2016-05-16 12:50:00,94.46,94.54,94.46,94.53,5550.0,78.2335,78.2998,78.2335,78.2915,5550.0
2016-05-16 12:55:00,94.53,94.62,94.51,94.58,5421.0,78.2915,78.3661,78.275,78.3329,5421.0
2016-05-16 13:00:00,94.55,94.68,94.55,94.65,5272.0,78.3081,78.4158,78.3081,78.3909,5272.0
2016-05-16 13:05:00,94.61,94.65,94.54,94.54,7281.0,78.3578,78.3909,78.2998,78.2998,7281.0
2016-05-16 13:10:00,94.54,94.56,94.51,94.53,6300.0,78.2998,78.3164,78.275,78.2915,6300.0
2016-05-16 13:15:00,94.55,94.57,94.49,94.49,5450.0,78.3081,78.3246,78.2584,78.2584,5450.0
2016-05-16 13:20:00,94.51,94.51,94.37,94.37,5946.0,78.275,78.275,78.159,78.159,5946.0
2016-05-16 13:25:00,94.42,94.47,94.37,94.42,4302.0,78.2004,78.2418,78.159,78.2004,4302.0
2016-05-16 13:30:00,94.44,94.47,94.32,94.34,7364.0,78.217,78.2418,78.1176,78.1342,7364.0
2016-05-16 13:35:00,94.31,94.32,94.22,94.22,10004.0,78.1093,78.1176,78.0348,78.0348,10004.0
2016-05-16 13:40:00,94.22,94.28,94.2,94.2,5384.0,78.0348,78.0845,78.0182,78.0182,5384.0
2016-05-16 13:45:00,94.18,94.24,94.16,94.19,5886.0,78.0016,78.0513,77.9851,78.0099,5886.0
2016-05-16 13:50:00,94.2,94.26,94.18,94.21,10155.0,78.0182,78.0679,78.0016,78.0265,10155.0
2016-05-16 13:55:00,94.25,94.26,94.15,94.18,6350.0,78.0596,78.0679,77.9768,78.0016,6350.0
2016-05-16 14:00:00,94.21,94.44,94.2,94.44,10590.0,78.0265,78.217,78.0182,78.217,10590.0
2016-05-16 14:05:00,94.48,94.59,94.45,94.57,8598.0,78.2501,78.3412,78.2253,78.3246,8598.0
2016-05-16 14:10:00,94.58,94.75,94.57,94.69,19870.0,78.3329,78.4737,78.3246,78.424,19870.0
2016-05-16 14:15:00,94.68,94.71,94.61,94.66,18895.0,78.4158,78.4406,78.3578,78.3992,18895.0
2016-05-16 14:20:00,94.71,94.73,94.65,94.66,7998.0,78.4406,78.4572,78.3909,78.3992,7998.0
2016-05-16 14:25:00,94.67,94.73,94.61,94.71,12875.0,78.4075,78.4572,78.3578,78.4406,12875.0
2016-05-16 14:30:00,94.68,94.85,94.68,94.84,8202.0,78.4158,78.5565,78.4158,78.5483,8202.0
2016-05-16 14:35:00,94.85,94.87,94.8,94.85,8296.0,78.5565,78.5731,78.5151,78.5565,8296.0
2016-05-16 14:40:00,94.86,94.91,94.86,94.9,12180.0,78.5648,78.6062,78.5648,78.598,12180.0
2016-05-16 14:45:00,94.9,94.96,94.86,94.87,6260.0,78.598,78.6477,78.5648,78.5731,6260.0
2016-05-16 14:50:00,94.86,94.9,94.79,94.82,11896.0,78.5648,78.598,78.5069,78.5317,11896.0
2016-05-16 14:55:00,94.8,94.92,94.8,94.91,6315.0,78.5151,78.6145,78.5151,78.6062,6315.0
2016-05-16 15:00:00,94.89,95.0,94.89,94.95,5479.0,78.5897,78.6808,78.5897,78.6394,5479.0
2016-05-16 15:05:00,94.98,95.01,94.93,95.0,4899.0,78.6642,78.6891,78.6228,78.6808,4899.0
2016-05-16 15:10:00,95.02,95.02,94.92,94.92,7554.0,78.6973,78.6973,78.6145,78.6145,7554.0
2016-05-16 15:15:00,94.94,94.95,94.91,94.92,5087.0,78.6311,78.6394,78.6062,78.6145,5087.0
2016-05-16 15:20:00,94.91,94.94,94.88,94.9,6987.0,78.6062,78.6311,78.5814,78.598,6987.0
2016-05-16 15:25:00,94.89,94.91,94.87,94.88,7001.0,78.5897,78.6062,78.5731,78.5814,7001.0
2016-05-16 15:30:00,94.88,94.89,94.68,94.7,13812.0,78.5814,78.5897,78.4158,78.4323,13812.0
2016-05-16 15:35:00,94.73,94.85,94.71,94.77,37111.0,78.4572,78.5565,78.4406,78.4903,37111.0
2016-05-16 15:40:00,94.75,94.76,94.63,94.67,8223.0,78.4737,78.482,78.3743,78.4075,8223.0
2016-05-16 15:45:00,94.65,94.71,94.54,94.58,28194.0,78.3909,78.4406,78.2998,78.3329,28194.0
2016-05-16 15:50:00,94.57,94.59,94.54,94.57,38490.0,78.3246,78.3412,78.2998,78.3246,38490.0
2016-05-16 15:55:00,94.58,94.62,94.48,94.55,103775.0,78.3329,78.3661,78.2501,78.3081,103775.0
2016-05-17 09:30:00,94.21,94.84,94.02,94.75,6660.0,78.0265,78.5483,77.8691,78.4737,6660.0
2016-05-17 09:35:00,94.38,94.85,94.26,94.77,20539.0,78.1673,78.5565,78.0679,78.4903,20539.0
2016-05-17 09:40:00,94.77,94.78,94.38,94.61,15723.0,78.4903,78.4986,78.1673,78.3578,15723.0
2016-05-17 09:45:00,94.56,95.22,94.44,95.13,3810.0,78.3164,78.863,78.217,78.7885,3810.0
2016-05-17 09:50:00,95.14,95.41,95.0,95.06,14096.0,78.7967,79.0204,78.6808,78.7305,14096.0
2016-05-17 09:55:00,95.18,95.71,95.18,95.61,6886.0,78.8299,79.2688,78.8299,79.186,6886.0
2016-05-17 10:00:00,95.54,95.59,95.24,95.48,9887.0,79.128,79.1694,78.8796,79.0783,9887.0
2016-05-17 10:05:00,95.37,95.44,95.04,95.06,7602.0,78.9872,79.0452,78.7139,78.7305,7602.0
2016-05-17 10:10:00,95.17,95.17,94.86,94.95,17003.0,78.8216,78.8216,78.5648,78.6394,17003.0
2016-05-17 10:15:00,94.97,95.26,94.91,95.17,27221.0,78.6559,78.8961,78.6062,78.8216,27221.0
2016-05-17 10:20:00,95.17,95.52,95.17,95.46,11289.0,78.8216,79.1115,78.8216,79.0618,11289.0
2016-05-17 10:25:00,95.45,95.66,95.41,95.56,12250.0,79.0535,79.2274,79.0204,79.1446,12250.0
2016-05-17 10:30:00,95.54,95.56,95.42,95.53,16061.0,79.128,79.1446,79.0286,79.1197,16061.0
2016-05-17 10:35:00,95.5,95.75,95.47,95.75,9596.0,79.0949,79.3019,79.07,79.3019,9596.0
2016-05-17 10:40:00,95.75,95.86,95.69,95.83,9002.0,79.3019,79.3931,79.2523,79.3682,9002.0
2016-05-17 10:45:00,95.84,95.98,95.66,95.92,15262.0,79.3765,79.4924,79.2274,79.4427,15262.0
2016-05-17 10:50:00,95.88,96.05,95.86,96.05,5691.0,79.4096,79.5504,79.3931,79.5504,5691.0
2016-05-17 10:55:00,96.03,96.16,95.92,95.92,18526.0,79.5338,79.6415,79.4427,79.4427,18526.0
2016-05-17 11:00:00,95.93,96.08,95.81,95.81,4607.0,79.451,79.5753,79.3516,79.3516,4607.0
2016-05-17 11:05:00,95.79,95.9,95.76,95.81,3422.0,79.3351,79.4262,79.3102,79.3516,3422.0
2016-05-17 11:10:00,95.84,95.97,95.79,95.91,6809.0,79.3765,79.4842,79.3351,79.4345,6809.0
2016-05-17 11:15:00,95.86,96.12,95.86,95.94,4400.0,79.3931,79.6084,79.3931,79.4593,4400.0
2016-05-17 11:20:00,96.0,96.0,95.92,95.94,3231.0,79.509,79.509,79.4427,79.4593,3231.0
2016-05-17 11:25:00,95.94,95.98,95.63,95.63,6448.0,79.4593,79.4924,79.2026,79.2026,6448.0
2016-05-17 11:30:00,95.63,95.8,95.63,95.79,4326.0,79.2026,79.3434,79.2026,79.3351,4326.0
2016-05-17 11:35:00,95.79,95.95,95.76,95.93,8836.0,79.3351,79.4676,79.3102,79.451,8836.0
2016-05-17 11:40:00,95.94,96.14,95.89,96.12,14150.0,79.4593,79.625,79.4179,79.6084,14150.0
2016-05-17 11:45:00,96.11,96.16,96.01,96.1,30049.0,79.6001,79.6415,79.5173,79.5918,30049.0
2016-05-17 11:50:00,96.11,96.23,96.11,96.11,6299.0,79.6001,79.6995,79.6001,79.6001,6299.0
2016-05-17 11:55:00,96.11,96.11,95.94,95.96,19021.0,79.6001,79.6001,79.4593,79.4759,19021.0
2016-05-17 12:00:00,95.93,96.01,95.9,96.0,5450.0,79.451,79.5173,79.4262,79.509,5450.0
2016-05-17 12:05:00,95.94,95.98,95.88,95.95,14274.0,79.4593,79.4924,79.4096,79.4676,14274.0
2016-05-17 12:10:00,95.95,95.95,95.74,95.76,5764.0,79.4676,79.4676,79.2937,79.3102,5764.0
2016-05-17 12:15:00,95.74,95.74,95.48,95.48,10540.0,79.2937,79.2937,79.0783,79.0783,10540.0
2016-05-17 12:20:00,95.48,95.63,95.48,95.63,16240.0,79.0783,79.2026,79.0783,79.2026,16240.0
2016-05-17 12:25:00,95.62,95.64,95.55,95.58,5100.0,79.1943,79.2108,79.1363,79.1611,5100.0
2016-05-17 12:30:00,95.57,95.57,95.46,95.52,9704.0,79.1529,79.1529,79.0618,79.1115,9704.0
2016-05-17 12:35:00,95.59,95.7,95.56,95.7,1496.0,79.1694,79.2605,79.1446,79.2605,1496.0
2016-05-17 12:40:00,95.68,95.75,95.65,95.67,6097.0,79.244,79.3019,79.2191,79.2357,6097.0
2016-05-17 12:45:00,95.63,95.7,95.63,95.7,1000.0,79.2026,79.2605,79.2026,79.2605,1000.0
2016-05-17 12:50:00,95.68,95.71,95.62,95.62,5646.0,79.244,79.2688,79.1943,79.1943,5646.0
2016-05-17 12:55:00,95.62,95.67,95.55,95.64,1955.0,79.1943,79.2357,79.1363,79.2108,1955.0
2016-05-17 13:00:00,95.65,95.65,95.49,95.49,3319.0,79.2191,79.2191,79.0866,79.0866,3319.0
2016-05-17 13:05:00,95.52,95.55,95.47,95.53,6769.0,79.1115,79.1363,79.07,79.1197,6769.0
2016-05-17 13:10:00,95.53,95.68,95.5,95.68,22969.0,79.1197,79.244,79.0949,79.244,22969.0
2016-05-17 13:15:00,95.67,95.74,95.63,95.72,7215.0,79.2357,79.2937,79.2026,79.2771,7215.0
2016-05-17 13:20:00,95.77,95.89,95.77,95.86,10172.0,79.3185,79.4179,79.3185,79.3931,10172.0
2016-05-17 13:25:00,95.9,95.9,95.84,95.84,3750.0,79.4262,79.4262,79.3765,79.3765,3750.0
2016-05-17 13:30:00,95.83,95.92,95.82,95.92,3398.0,79.3682,79.4427,79.3599,79.4427,3398.0
2016-05-17 13:35:00,95.91,95.94,95.89,95.91,3039.0,79.4345,79.4593,79.4179,79.4345,3039.0
2016-05-17 13:40:00,95.87,95.95,95.86,95.95,5255.0,79.4013,79.4676,79.3931,79.4676,5255.0
2016-05-17 13:45:00,95.92,95.95,95.81,95.81,4921.0,79.4427,79.4676,79.3516,79.3516,4921.0
2016-05-17 13:50:00,95.81,95.83,95.79,95.83,8819.0,79.3516,79.3682,79.3351,79.3682,8819.0
2016-05-17 13:55:00,95.84,95.86,95.47,95.47,5908.0,79.3765,79.3931,79.07,79.07,5908.0
2016-05-17 14:00:00,95.47,95.5,95.42,95.48,5530.0,79.07,79.0949,79.0286,79.0783,5530.0
2016-05-17 14:05:00,95.43,95.45,95.33,95.33,4441.0,79.0369,79.0535,78.9541,78.9541,4441.0
2016-05-17 14:10:00,95.3,95.32,95.2,95.29,8077.0,78.9292,78.9458,78.8464,78.921,8077.0
2016-05-17 14:15:00,95.28,95.28,94.98,94.98,6535.0,78.9127,78.9127,78.6642,78.6642,6535.0
2016-05-17 14:20:00,95.02,95.05,94.89,94.93,11258.0,78.6973,78.7222,78.5897,78.6228,11258.0
2016-05-17 14:25:00,94.9,94.95,94.73,94.93,7724.0,78.598,78.6394,78.4572,78.6228,7724.0
2016-05-17 14:30:00,94.91,94.91,94.82,94.85,5877.0,78.6062,78.6062,78.5317,78.5565,5877.0
2016-05-17 14:35:00,94.85,94.95,94.82,94.88,6303.0,78.5565,78.6394,78.5317,78.5814,6303.0
2016-05-17 14:40:00,94.88,94.96,94.82,94.92,4870.0,78.5814,78.6477,78.5317,78.6145,4870.0
2016-05-17 14:45:00,94.93,94.97,94.86,94.91,7286.0,78.6228,78.6559,78.5648,78.6062,7286.0
2016-05-17 14:50:00,94.87,94.95,94.82,94.83,5216.0,78.5731,78.6394,78.5317,78.54,5216.0
2016-05-17 14:55:00,94.84,94.98,94.73,94.98,4424.0,78.5483,78.6642,78.4572,78.6642,4424.0
2016-05-17 15:00:00,94.93,95.08,94.86,95.04,5455.0,78.6228,78.747,78.5648,78.7139,5455.0
2016-05-17 15:05:00,95.05,95.25,95.05,95.19,3895.0,78.7222,78.8878,78.7222,78.8381,3895.0
2016-05-17 15:10:00,95.17,95.2,95.0,95.03,5009.0,78.8216,78.8464,78.6808,78.7056,5009.0
2016-05-17 15:15:00,95.06,95.08,94.91,94.91,7817.0,78.7305,78.747,78.6062,78.6062,7817.0
2016-05-17 15:20:00,94.9,94.97,94.82,94.89,8650.0,78.598,78.6559,78.5317,78.5897,8650.0
2016-05-17 15:25:00,94.85,94.92,94.73,94.92,8719.0,78.5565,78.6145,78.4572,78.6145,8719.0
2016-05-17 15:30:00,94.92,94.99,94.85,94.97,10356.0,78.6145,78.6725,78.5565,78.6559,10356.0
2016-05-17 15:35:00,94.99,95.15,94.97,95.15,11180.0,78.6725,78.805,78.6559,78.805,11180.0
2016-05-17 15:40:00,95.18,95.2,95.03,95.16,19215.0,78.8299,78.8464,78.7056,78.8133,19215.0
2016-05-17 15:45:00,95.13,95.16,95.03,95.05,23428.0,78.7885,78.8133,78.7056,78.7222,23428.0
2016-05-17 15:50:00,95.05,95.14,95.03,95.13,13630.0,78.7222,78.7967,78.7056,78.7885,13630.0
2016-05-17 15:55:00,95.12,95.13,95.04,95.11,50417.0,78.7802,78.7885,78.7139,78.7719,50417.0
2016-05-18 09:30:00,94.66,94.85,94.25,94.69,5620.0,78.3992,78.5565,78.0596,78.424,5620.0
2016-05-18 09:35:00,94.98,95.75,94.98,95.75,3765.0,78.6642,79.3019,78.6642,79.3019,3765.0
2016-05-18 09:40:00,95.77,96.05,95.7,95.95,12750.0,79.3185,79.5504,79.2605,79.4676,12750.0
2016-05-18 09:45:00,95.9,96.13,95.85,96.09,16500.0,79.4262,79.6167,79.3848,79.5835,16500.0
2016-05-18 09:50:00,96.08,96.57,95.94,96.54,18367.0,79.5753,79.9811,79.4593,79.9562,18367.0
2016-05-18 09:55:00,96.55,96.86,96.49,96.53,17743.0,79.9645,80.2213,79.9148,79.948,17743.0
2016-05-18 10:00:00,96.54,96.73,96.45,96.59,16546.0,79.9562,80.1136,79.8817,79.9977,16546.0
2016-05-18 10:05:00,96.61,96.65,96.43,96.55,31337.0,80.0142,80.0473,79.8651,79.9645,31337.0
2016-05-18 10:10:00,96.55,96.57,96.38,96.46,57948.0,79.9645,79.9811,79.8237,79.89,57948.0
2016-05-18 10:15:00,96.52,96.58,96.41,96.55,26535.0,79.9397,79.9894,79.8486,79.9645,26535.0
2016-05-18 10:20:00,96.56,97.15,96.56,96.87,16290.0,79.9728,80.4615,79.9728,80.2296,16290.0
2016-05-18 10:25:00,96.89,97.06,96.74,96.75,20130.0,80.2461,80.3869,80.1219,80.1302,20130.0
2016-05-18 10:30:00,96.71,96.71,96.39,96.66,15111.0,80.097,80.097,79.832,80.0556,15111.0
2016-05-18 10:35:00,96.71,96.74,96.35,96.36,32713.0,80.097,80.1219,79.7989,79.8072,32713.0
2016-05-18 10:40:00,96.38,96.46,96.29,96.46,3450.0,79.8237,79.89,79.7492,79.89,3450.0
2016-05-18 10:45:00,96.47,96.53,96.35,96.53,8279.0,79.8983,79.948,79.7989,79.948,8279.0
2016-05-18 10:50:00,96.52,96.55,96.23,96.3,10156.0,79.9397,79.9645,79.6995,79.7575,10156.0
2016-05-18 10:55:00,96.31,96.35,96.0,96.03,11200.0,79.7657,79.7989,79.509,79.5338,11200.0
2016-05-18 11:00:00,96.06,96.29,96.06,96.28,13216.0,79.5587,79.7492,79.5587,79.7409,13216.0
2016-05-18 11:05:00,96.21,96.5,96.11,96.47,19073.0,79.6829,79.9231,79.6001,79.8983,19073.0
2016-05-18 11:10:00,96.49,96.51,96.36,96.44,12730.0,79.9148,79.9314,79.8072,79.8734,12730.0
2016-05-18 11:15:00,96.5,96.52,96.3,96.47,8681.0,79.9231,79.9397,79.7575,79.8983,8681.0
2016-05-18 11:20:00,96.53,96.61,96.5,96.61,4301.0,79.948,80.0142,79.9231,80.0142,4301.0
2016-05-18 11:25:00,96.6,96.87,96.6,96.8,4702.0,80.0059,80.2296,80.0059,80.1716,4702.0
2016-05-18 11:30:00,96.75,96.97,96.71,96.97,4513.0,80.1302,80.3124,80.097,80.3124,4513.0
2016-05-18 11:35:00,96.86,97.04,96.85,96.93,4631.0,80.2213,80.3703,80.213,80.2792,4631.0
2016-05-18 11:40:00,96.96,97.02,96.87,96.88,10100.0,80.3041,80.3538,80.2296,80.2378,10100.0
2016-05-18 11:45:00,96.91,96.95,96.87,96.9,1800.0,80.2627,80.2958,80.2296,80.2544,1800.0
2016-05-18 11:50:00,96.91,96.97,96.8,96.8,4550.0,80.2627,80.3124,80.1716,80.1716,4550.0
2016-05-18 11:55:00,96.8,96.82,96.54,96.59,4004.0,80.1716,80.1881,79.9562,79.9977,4004.0
2016-05-18 12:00:00,96.64,96.64,96.54,96.55,2300.0,80.0391,80.0391,79.9562,79.9645,2300.0
2016-05-18 12:05:00,96.58,96.61,96.5,96.58,2684.0,79.9894,80.0142,79.9231,79.9894,2684.0
2016-05-18 12:10:00,96.54,96.59,96.46,96.59,5800.0,79.9562,79.9977,79.89,79.9977,5800.0
2016-05-18 12:15:00,96.53,96.59,96.46,96.59,3300.0,79.948,79.9977,79.89,79.9977,3300.0
2016-05-18 12:20:00,96.59,96.71,96.54,96.71,2600.0,79.9977,80.097,79.9562,80.097,2600.0
2016-05-18 12:25:00,96.67,96.67,96.46,96.54,3800.0,80.0639,80.0639,79.89,79.9562,3800.0
2016-05-18 12:30:00,96.51,96.71,96.51,96.71,5046.0,79.9314,80.097,79.9314,80.097,5046.0
2016-05-18 12:35:00,96.69,96.87,96.64,96.85,5451.0,80.0805,80.2296,80.0391,80.213,5451.0
2016-05-18 12:40:00,96.85,96.91,96.77,96.81,4848.0,80.213,80.2627,80.1467,80.1799,4848.0
2016-05-18 12:45:00,96.8,96.89,96.8,96.84,3991.0,80.1716,80.2461,80.1716,80.2047,3991.0
2016-05-18 12:50:00,96.84,96.9,96.72,96.89,5955.0,80.2047,80.2544,80.1053,80.2461,5955.0
2016-05-18 12:55:00,96.91,97.05,96.87,96.99,5811.0,80.2627,80.3786,80.2296,80.3289,5811.0
2016-05-18 13:00:00,97.01,97.04,96.89,97.0,11531.0,80.3455,80.3703,80.2461,80.3372,11531.0
2016-05-18 13:05:00,96.94,97.01,96.73,96.76,5431.0,80.2875,80.3455,80.1136,80.1384,5431.0
2016-05-18 13:10:00,96.76,96.88,96.7,96.7,6103.0,80.1384,80.2378,80.0888,80.0888,6103.0
2016-05-18 13:15:00,96.7,96.79,96.7,96.79,3430.0,80.0888,80.1633,80.0888,80.1633,3430.0
2016-05-18 13:20:00,96.79,96.93,96.76,96.86,16568.0,80.1633,80.2792,80.1384,80.2213,16568.0
2016-05-18 13:25:00,96.86,96.88,96.73,96.77,5700.0,80.2213,80.2378,80.1136,80.1467,5700.0
2016-05-18 13:30:00,96.77,96.89,96.75,96.79,8000.0,80.1467,80.2461,80.1302,80.1633,8000.0
2016-05-18 13:35:00,96.76,96.86,96.75,96.85,16674.0,80.1384,80.2213,80.1302,80.213,16674.0
2016-05-18 13:40:00,96.83,96.87,96.8,96.81,6940.0,80.1964,80.2296,80.1716,80.1799,6940.0
2016-05-18 13:45:00,96.85,96.98,96.85,96.93,8600.0,80.213,80.3207,80.213,80.2792,8600.0
2016-05-18 13:50:00,96.92,96.97,96.83,96.83,8599.0,80.271,80.3124,80.1964,80.1964,8599.0
2016-05-18 13:55:00,96.8,96.85,96.71,96.75,6340.0,80.1716,80.213,80.097,80.1302,6340.0
2016-05-18 14:00:00,96.65,96.9,96.56,96.75,33839.0,80.0473,80.2544,79.9728,80.1302,33839.0
2016-05-18 14:05:00,96.75,96.78,96.4,96.73,18291.0,80.1302,80.155,79.8403,80.1136,18291.0
2016-05-18 14:10:00,96.79,96.9,96.54,96.69,14879.0,80.1633,80.2544,79.9562,80.0805,14879.0
2016-05-18 14:15:00,96.56,96.79,96.4,96.79,7929.0,79.9728,80.1633,79.8403,80.1633,7929.0
2016-05-18 14:20:00,96.78,96.86,96.55,96.7,8291.0,80.155,80.2213,79.9645,80.0888,8291.0
2016-05-18 14:25:00,96.67,96.71,96.15,96.25,12208.0,80.0639,80.097,79.6332,79.7161,12208.0
2016-05-18 14:30:00,96.17,96.21,95.94,96.21,10451.0,79.6498,79.6829,79.4593,79.6829,10451.0
2016-05-18 14:35:00,96.17,96.47,96.14,96.47,21757.0,79.6498,79.8983,79.625,79.8983,21757.0
2016-05-18 14:40:00,96.42,96.69,96.42,96.55,15458.0,79.8569,80.0805,79.8569,79.9645,15458.0
2016-05-18 14:45:00,96.58,96.76,96.57,96.75,10065.0,79.9894,80.1384,79.9811,80.1302,10065.0
2016-05-18 14:50:00,96.77,96.98,96.75,96.89,16541.0,80.1467,80.3207,80.1302,80.2461,16541.0
2016-05-18 14:55:00,96.91,97.06,96.85,96.98,12380.0,80.2627,80.3869,80.213,80.3207,12380.0
2016-05-18 15:00:00,97.02,97.19,96.92,97.04,41810.0,80.3538,80.4946,80.271,80.3703,41810.0
2016-05-18 15:05:00,97.07,97.25,97.0,97.14,29538.0,80.3952,80.5443,80.3372,80.4532,29538.0
2016-05-18 15:10:00,97.16,97.18,96.91,96.95,13661.0,80.4697,80.4863,80.2627,80.2958,13661.0
2016-05-18 15:15:00,96.94,96.94,96.78,96.92,9280.0,80.2875,80.2875,80.155,80.271,9280.0
2016-05-18 15:20:00,96.91,96.92,96.68,96.7,11195.0,80.2627,80.271,80.0722,80.0888,11195.0
2016-05-18 15:25:00,96.71,96.82,96.69,96.75,15520.0,80.097,80.1881,80.0805,80.1302,15520.0
2016-05-18 15:30:00,96.75,96.99,96.74,96.99,18769.0,80.1302,80.3289,80.1219,80.3289,18769.0
2016-05-18 15:35:00,96.97,97.0,96.73,96.78,20932.0,80.3124,80.3372,80.1136,80.155,20932.0
2016-05-18 15:40:00,96.8,97.0,96.8,96.98,21601.0,80.1716,80.3372,80.1716,80.3207,21601.0
2016-05-18 15:45:00,97.0,97.09,96.95,97.05,37236.0,80.3372,80.4118,80.2958,80.3786,37236.0
2016-05-18 15:50:00,97.05,97.16,97.03,97.15,59055.0,80.3786,80.4697,80.3621,80.4615,59055.0
2016-05-18 15:55:00,97.15,97.62,97.14,97.53,147469.0,80.4615,80.8507,80.4532,80.7762,147469.0
2016-05-19 09:30:00,96.74,97.79,96.74,97.64,39549.0,80.1219,80.9915,80.1219,80.8673,39549.0
2016-05-19 09:35:00,97.73,97.93,97.53,97.67,29946.0,80.9418,81.1075,80.7762,80.8921,29946.0
2016-05-19 09:40:00,97.73,97.94,97.56,97.9,23086.0,80.9418,81.1157,80.801,81.0826,23086.0
2016-05-19 09:45:00,97.86,97.98,97.45,97.52,28920.0,81.0495,81.1489,80.7099,80.7679,28920.0
2016-05-19 09:50:00,97.44,97.45,96.58,96.68,20819.0,80.7016,80.7099,79.9894,80.0722,20819.0
2016-05-19 09:55:00,96.6,96.71,96.2,96.23,15511.0,80.0059,80.097,79.6746,79.6995,15511.0
2016-05-19 10:00:00,96.14,96.59,96.08,96.5,35790.0,79.625,79.9977,79.5753,79.9231,35790.0
2016-05-19 10:05:00,96.39,96.47,96.19,96.41,16652.0,79.832,79.8983,79.6664,79.8486,16652.0
2016-05-19 10:10:00,96.47,96.57,96.14,96.26,21782.0,79.8983,79.9811,79.625,79.7243,21782.0
2016-05-19 10:15:00,96.22,96.31,96.14,96.14,19127.0,79.6912,79.7657,79.625,79.625,19127.0
2016-05-19 10:20:00,96.14,96.18,95.78,95.97,14941.0,79.625,79.6581,79.3268,79.4842,14941.0
2016-05-19 10:25:00,95.99,96.05,95.91,95.95,26119.0,79.5007,79.5504,79.4345,79.4676,26119.0
2016-05-19 10:30:00,95.98,96.08,95.9,96.05,20934.0,79.4924,79.5753,79.4262,79.5504,20934.0
2016-05-19 10:35:00,96.08,96.13,95.71,95.84,17093.0,79.5753,79.6167,79.2688,79.3765,17093.0
2016-05-19 10:40:00,95.8,96.16,95.69,96.15,15156.0,79.3434,79.6415,79.2523,79.6332,15156.0
2016-05-19 10:45:00,96.18,96.3,95.93,96.11,12666.0,79.6581,79.7575,79.451,79.6001,12666.0
2016-05-19 10:50:00,96.07,96.09,95.71,95.78,4180.0,79.567,79.5835,79.2688,79.3268,4180.0
2016-05-19 10:55:00,95.78,95.87,95.69,95.69,9450.0,79.3268,79.4013,79.2523,79.2523,9450.0
2016-05-19 11:00:00,95.77,96.04,95.73,96.04,8311.0,79.3185,79.5421,79.2854,79.5421,8311.0
2016-05-19 11:05:00,96.01,96.05,95.89,95.93,14953.0,79.5173,79.5504,79.4179,79.451,14953.0
2016-05-19 11:10:00,95.93,95.93,95.55,95.81,9539.0,79.451,79.451,79.1363,79.3516,9539.0
2016-05-19 11:15:00,95.85,96.04,95.85,96.0,3250.0,79.3848,79.5421,79.3848,79.509,3250.0
2016-05-19 11:20:00,95.96,95.96,95.75,95.77,7684.0,79.4759,79.4759,79.3019,79.3185,7684.0
2016-05-19 11:25:00,95.77,96.0,95.77,95.8,4700.0,79.3185,79.509,79.3185,79.3434,4700.0
2016-05-19 11:30:00,95.82,95.93,95.72,95.83,6807.0,79.3599,79.451,79.2771,79.3682,6807.0
2016-05-19 11:35:00,95.77,95.79,95.61,95.65,8544.0,79.3185,79.3351,79.186,79.2191,8544.0
2016-05-19 11:40:00,95.64,95.72,95.52,95.7,10161.0,79.2108,79.2771,79.1115,79.2605,10161.0
2016-05-19 11:45:00,95.7,95.84,95.63,95.84,9230.0,79.2605,79.3765,79.2026,79.3765,9230.0
2016-05-19 11:50:00,95.8,95.84,95.68,95.72,8653.0,79.3434,79.3765,79.244,79.2771,8653.0
2016-05-19 11:55:00,95.72,95.92,95.67,95.89,7761.0,79.2771,79.4427,79.2357,79.4179,7761.0
2016-05-19 12:00:00,95.87,95.95,95.82,95.95,6700.0,79.4013,79.4676,79.3599,79.4676,6700.0
2016-05-19 12:05:00,95.96,96.12,95.93,96.08,6691.0,79.4759,79.6084,79.451,79.5753,6691.0
2016-05-19 12:10:00,96.08,96.22,96.07,96.21,4500.0,79.5753,79.6912,79.567,79.6829,4500.0
2016-05-19 12:15:00,96.23,96.26,96.1,96.13,9700.0,79.6995,79.7243,79.5918,79.6167,9700.0
2016-05-19 12:20:00,96.12,96.16,96.08,96.15,3850.0,79.6084,79.6415,79.5753,79.6332,3850.0
2016-05-19 12:25:00,96.18,96.18,95.96,95.96,4600.0,79.6581,79.6581,79.4759,79.4759,4600.0
2016-05-19 12:30:00,95.93,96.05,95.87,96.05,2725.0,79.451,79.5504,79.4013,79.5504,2725.0
2016-05-19 12:35:00,96.01,96.33,96.0,96.32,13185.0,79.5173,79.7823,79.509,79.774,13185.0
2016-05-19 12:40:00,96.26,96.26,96.11,96.15,6566.0,79.7243,79.7243,79.6001,79.6332,6566.0
2016-05-19 12:45:00,96.16,96.2,96.11,96.16,10314.0,79.6415,79.6746,79.6001,79.6415,10314.0
2016-05-19 12:50:00,96.14,96.17,95.88,95.95,22031.0,79.625,79.6498,79.4096,79.4676,22031.0
2016-05-19 12:55:00,95.93,96.01,95.91,95.92,6037.0,79.451,79.5173,79.4345,79.4427,6037.0
2016-05-19 13:00:00,95.92,96.12,95.92,96.1,9045.0,79.4427,79.6084,79.4427,79.5918,9045.0
2016-05-19 13:05:00,96.09,96.16,96.02,96.1,6532.0,79.5835,79.6415,79.5256,79.5918,6532.0
2016-05-19 13:10:00,96.1,96.33,96.03,96.33,6140.0,79.5918,79.7823,79.5338,79.7823,6140.0
2016-05-19 13:15:00,96.37,96.39,96.27,96.33,6622.0,79.8154,79.832,79.7326,79.7823,6622.0
2016-05-19 13:20:00,96.36,96.4,96.2,96.22,4813.0,79.8072,79.8403,79.6746,79.6912,4813.0
2016-05-19 13:25:00,96.19,96.28,96.14,96.28,4660.0,79.6664,79.7409,79.625,79.7409,4660.0
2016-05-19 13:30:00,96.28,96.38,96.24,96.38,2200.0,79.7409,79.8237,79.7078,79.8237,2200.0
2016-05-19 13:35:00,96.4,96.51,96.39,96.48,6629.0,79.8403,79.9314,79.832,79.9065,6629.0
2016-05-19 13:40:00,96.38,96.58,96.38,96.55,6919.0,79.8237,79.9894,79.8237,79.9645,6919.0
2016-05-19 13:45:00,96.58,96.58,96.45,96.48,8031.0,79.9894,79.9894,79.8817,79.9065,8031.0
2016-05-19 13:50:00,96.5,96.53,96.4,96.41,6100.0,79.9231,79.948,79.8403,79.8486,6100.0
2016-05-19 13:55:00,96.37,96.43,96.3,96.31,5425.0,79.8154,79.8651,79.7575,79.7657,5425.0
2016-05-19 14:00:00,96.34,96.39,96.25,96.29,9085.0,79.7906,79.832,79.7161,79.7492,9085.0
2016-05-19 14:05:00,96.3,96.44,96.3,96.42,4479.0,79.7575,79.8734,79.7575,79.8569,4479.0
2016-05-19 14:10:00,96.45,96.65,96.45,96.63,6346.0,79.8817,80.0473,79.8817,80.0308,6346.0
2016-05-19 14:15:00,96.65,96.81,96.56,96.73,7405.0,80.0473,80.1799,79.9728,80.1136,7405.0
2016-05-19 14:20:00,96.73,96.73,96.51,96.56,5344.0,80.1136,80.1136,79.9314,79.9728,5344.0
2016-05-19 14:25:00,96.54,96.63,96.49,96.61,6978.0,79.9562,80.0308,79.9148,80.0142,6978.0
2016-05-19 14:30:00,96.61,96.67,96.52,96.52,6043.0,80.0142,80.0639,79.9397,79.9397,6043.0
2016-05-19 14:35:00,96.5,96.57,96.38,96.52,11407.0,79.9231,79.9811,79.8237,79.9397,11407.0
2016-05-19 14:40:00,96.5,96.54,96.41,96.52,5973.0,79.9231,79.9562,79.8486,79.9397,5973.0
2016-05-19 14:45:00,96.58,96.61,96.43,96.45,8398.0,79.9894,80.0142,79.8651,79.8817,8398.0
2016-05-19 14:50:00,96.45,96.46,96.31,96.33,6427.0,79.8817,79.89,79.7657,79.7823,6427.0
2016-05-19 14:55:00,96.36,96.44,96.31,96.38,7552.0,79.8072,79.8734,79.7657,79.8237,7552.0
2016-05-19 15:00:00,96.37,96.57,96.35,96.53,4670.0,79.8154,79.9811,79.7989,79.948,4670.0
2016-05-19 15:05:00,96.57,96.64,96.55,96.62,11412.0,79.9811,80.0391,79.9645,80.0225,11412.0
2016-05-19 15:10:00,96.63,96.68,96.56,96.61,10187.0,80.0308,80.0722,79.9728,80.0142,10187.0
2016-05-19 15:15:00,96.61,96.7,96.51,96.69,10815.0,80.0142,80.0888,79.9314,80.0805,10815.0
2016-05-19 15:20:00,96.71,96.9,96.7,96.9,9492.0,80.097,80.2544,80.0888,80.2544,9492.0
2016-05-19 15:25:00,96.89,96.89,96.62,96.64,10473.0,80.2461,80.2461,80.0225,80.0391,10473.0
2016-05-19 15:30:00,96.63,96.69,96.56,96.59,16515.0,80.0308,80.0805,79.9728,79.9977,16515.0
2016-05-19 15:35:00,96.58,96.71,96.55,96.7,12610.0,79.9894,80.097,79.9645,80.0888,12610.0
2016-05-19 15:40:00,96.71,96.79,96.6,96.64,20288.0,80.097,80.1633,80.0059,80.0391,20288.0
2016-05-19 15:45:00,96.64,96.82,96.62,96.8,20777.0,80.0391,80.1881,80.0225,80.1716,20777.0
2016-05-19 15:50:00,96.8,96.81,96.68,96.76,25125.0,80.1716,80.1799,80.0722,80.1384,25125.0
2016-05-19 15:55:00,96.76,96.77,96.58,96.63,77474.0,80.1384,80.1467,79.9894,80.0308,77474.0
2016-05-20 09:30:00,97.26,97.74,97.11,97.73,57026.0,80.5526,80.9501,80.4283,80.9418,57026.0
2016-05-20 09:35:00,97.7,98.23,97.62,98.08,24441.0,80.917,81.3559,80.8507,81.2317,24441.0
2016-05-20 09:40:00,97.95,98.22,97.9,97.91,11584.0,81.124,81.3476,81.0826,81.0909,11584.0
2016-05-20 09:45:00,97.88,98.01,97.64,97.89,5044.0,81.0661,81.1737,80.8673,81.0743,5044.0
2016-05-20 09:50:00,98.0,98.2,98.0,98.01,8691.0,81.1654,81.3311,81.1654,81.1737,8691.0
2016-05-20 09:55:00,97.97,98.16,97.84,98.14,17497.0,81.1406,81.298,81.0329,81.2814,17497.0
2016-05-20 10:00:00,98.08,98.2,97.99,98.04,9082.0,81.2317,81.3311,81.1572,81.1986,9082.0
2016-05-20 10:05:00,98.1,98.14,97.89,97.93,9396.0,81.2483,81.2814,81.0743,81.1075,9396.0
2016-05-20 10:10:00,98.03,98.12,97.93,98.11,7382.0,81.1903,81.2648,81.1075,81.2565,7382.0
2016-05-20 10:15:00,98.11,98.24,98.0,98.24,11471.0,81.2565,81.3642,81.1654,81.3642,11471.0
2016-05-20 10:20:00,98.23,98.24,97.82,97.9,9032.0,81.3559,81.3642,81.0164,81.0826,9032.0
2016-05-20 10:25:00,97.88,97.94,97.75,97.83,6133.0,81.0661,81.1157,80.9584,81.0246,6133.0
2016-05-20 10:30:00,97.81,97.9,97.71,97.73,6845.0,81.0081,81.0826,80.9253,80.9418,6845.0
2016-05-20 10:35:00,97.75,97.98,97.73,97.95,11881.0,80.9584,81.1489,80.9418,81.124,11881.0
2016-05-20 10:40:00,97.93,97.99,97.84,97.84,8971.0,81.1075,81.1572,81.0329,81.0329,8971.0
2016-05-20 10:45:00,97.86,98.02,97.85,97.93,4788.0,81.0495,81.182,81.0412,81.1075,4788.0
2016-05-20 10:50:00,97.89,97.99,97.68,97.75,6095.0,81.0743,81.1572,80.9004,80.9584,6095.0
2016-05-20 10:55:00,97.72,97.75,97.65,97.75,5987.0,80.9335,80.9584,80.8756,80.9584,5987.0
2016-05-20 11:00:00,97.73,97.91,97.73,97.86,5100.0,80.9418,81.0909,80.9418,81.0495,5100.0
2016-05-20 11:05:00,97.92,98.05,97.92,98.02,3498.0,81.0992,81.2068,81.0992,81.182,3498.0
2016-05-20 11:10:00,98.04,98.07,97.86,97.88,6350.0,81.1986,81.2234,81.0495,81.0661,6350.0
2016-05-20 11:15:00,97.9,97.93,97.8,97.93,6076.0,81.0826,81.1075,80.9998,81.1075,6076.0
2016-05-20 11:20:00,97.91,97.99,97.84,97.87,8100.0,81.0909,81.1572,81.0329,81.0578,8100.0
2016-05-20 11:25:00,97.86,97.89,97.78,97.86,12142.0,81.0495,81.0743,80.9832,81.0495,12142.0
2016-05-20 11:30:00,97.9,98.03,97.89,98.03,3761.0,81.0826,81.1903,81.0743,81.1903,3761.0
2016-05-20 11:35:00,98.02,98.17,98.0,98.06,6202.0,81.182,81.3062,81.1654,81.2151,6202.0
2016-05-20 11:40:00,98.05,98.1,97.92,97.93,7848.0,81.2068,81.2483,81.0992,81.1075,7848.0
2016-05-20 11:45:00,97.96,97.98,97.79,97.82,6130.0,81.1323,81.1489,80.9915,81.0164,6130.0
2016-05-20 11:50:00,97.82,97.87,97.77,97.79,3832.0,81.0164,81.0578,80.9749,80.9915,3832.0
2016-05-20 11:55:00,97.83,97.87,97.79,97.8,4800.0,81.0246,81.0578,80.9915,80.9998,4800.0
2016-05-20 12:00:00,97.81,97.87,97.75,97.75,4161.0,81.0081,81.0578,80.9584,80.9584,4161.0
2016-05-20 12:05:00,97.79,97.83,97.74,97.75,2708.0,80.9915,81.0246,80.9501,80.9584,2708.0
2016-05-20 12:10:00,97.75,97.83,97.72,97.72,6948.0,80.9584,81.0246,80.9335,80.9335,6948.0
2016-05-20 12:15:00,97.73,97.8,97.72,97.78,3200.0,80.9418,80.9998,80.9335,80.9832,3200.0
2016-05-20 12:20:00,97.78,97.93,97.78,97.86,3900.0,80.9832,81.1075,80.9832,81.0495,3900.0
2016-05-20 12:25:00,97.85,97.85,97.77,97.83,4201.0,81.0412,81.0412,80.9749,81.0246,4201.0
2016-05-20 12:30:00,97.76,97.76,97.61,97.65,3500.0,80.9667,80.9667,80.8424,80.8756,3500.0
2016-05-20 12:35:00,97.7,97.82,97.67,97.81,2700.0,80.917,81.0164,80.8921,81.0081,2700.0
2016-05-20 12:40:00,97.84,97.84,97.75,97.75,4000.0,81.0329,81.0329,80.9584,80.9584,4000.0
2016-05-20 12:45:00,97.77,97.81,97.75,97.77,1520.0,80.9749,81.0081,80.9584,80.9749,1520.0
2016-05-20 12:50:00,97.77,97.8,97.68,97.74,3550.0,80.9749,80.9998,80.9004,80.9501,3550.0
2016-05-20 12:55:00,97.73,97.79,97.63,97.67,10636.0,80.9418,80.9915,80.859,80.8921,10636.0
2016-05-20 13:00:00,97.66,97.71,97.61,97.61,15423.0,80.8838,80.9253,80.8424,80.8424,15423.0
2016-05-20 13:05:00,97.57,97.62,97.42,97.46,8300.0,80.8093,80.8507,80.6851,80.7182,8300.0
2016-05-20 13:10:00,97.44,97.55,97.39,97.54,3253.0,80.7016,80.7927,80.6602,80.7845,3253.0
2016-05-20 13:15:00,97.57,97.63,97.52,97.63,3998.0,80.8093,80.859,80.7679,80.859,3998.0
2016-05-20 13:20:00,97.63,97.68,97.58,97.58,3951.0,80.859,80.9004,80.8176,80.8176,3951.0
2016-05-20 13:25:00,97.59,97.63,97.47,97.47,3200.0,80.8259,80.859,80.7265,80.7265,3200.0
2016-05-20 13:30:00,97.44,97.44,97.28,97.28,4300.0,80.7016,80.7016,80.5691,80.5691,4300.0
2016-05-20 13:35:00,97.33,97.33,97.19,97.19,4400.0,80.6105,80.6105,80.4946,80.4946,4400.0
2016-05-20 13:40:00,97.17,97.24,97.14,97.24,3713.0,80.478,80.536,80.4532,80.536,3713.0
2016-05-20 13:45:00,97.22,97.22,97.13,97.22,3100.0,80.5194,80.5194,80.4449,80.5194,3100.0
2016-05-20 13:50:00,97.17,97.31,97.14,97.26,5515.0,80.478,80.594,80.4532,80.5526,5515.0
2016-05-20 13:55:00,97.25,97.33,97.24,97.33,3726.0,80.5443,80.6105,80.536,80.6105,3726.0
2016-05-20 14:00:00,97.34,97.41,97.28,97.39,6121.0,80.6188,80.6768,80.5691,80.6602,6121.0
2016-05-20 14:05:00,97.42,97.42,97.36,97.38,5253.0,80.6851,80.6851,80.6354,80.6519,5253.0
2016-05-20 14:10:00,97.43,97.46,97.38,97.38,3209.0,80.6934,80.7182,80.6519,80.6519,3209.0
2016-05-20 14:15:00,97.41,97.44,97.39,97.42,3094.0,80.6768,80.7016,80.6602,80.6851,3094.0
2016-05-20 14:20:00,97.4,97.53,97.39,97.5,6230.0,80.6685,80.7762,80.6602,80.7513,6230.0
2016-05-20 14:25:00,97.51,97.53,97.48,97.51,5650.0,80.7596,80.7762,80.7348,80.7596,5650.0
2016-05-20 14:30:00,97.51,97.62,97.49,97.62,10535.0,80.7596,80.8507,80.743,80.8507,10535.0
2016-05-20 14:35:00,97.6,97.6,97.46,97.46,7138.0,80.8342,80.8342,80.7182,80.7182,7138.0
2016-05-20 14:40:00,97.46,97.54,97.41,97.52,17489.0,80.7182,80.7845,80.6768,80.7679,17489.0
2016-05-20 14:45:00,97.54,97.62,97.53,97.6,7390.0,80.7845,80.8507,80.7762,80.8342,7390.0
2016-05-20 14:50:00,97.6,97.62,97.58,97.58,3300.0,80.8342,80.8507,80.8176,80.8176,3300.0
2016-05-20 14:55:00,97.6,97.62,97.43,97.48,5534.0,80.8342,80.8507,80.6934,80.7348,5534.0
2016-05-20 15:00:00,97.49,97.49,97.3,97.3,4523.0,80.743,80.743,80.5857,80.5857,4523.0
2016-05-20 15:05:00,97.27,97.29,97.21,97.29,5019.0,80.5608,80.5774,80.5111,80.5774,5019.0
2016-05-20 15:10:00,97.28,97.42,97.28,97.42,3943.0,80.5691,80.6851,80.5691,80.6851,3943.0
2016-05-20 15:15:00,97.44,97.46,97.31,97.35,9483.0,80.7016,80.7182,80.594,80.6271,9483.0
2016-05-20 15:20:00,97.34,97.34,97.16,97.16,10122.0,80.6188,80.6188,80.4697,80.4697,10122.0
2016-05-20 15:25:00,97.18,97.33,97.18,97.31,14615.0,80.4863,80.6105,80.4863,80.594,14615.0
2016-05-20 15:30:00,97.33,97.4,97.31,97.36,6550.0,80.6105,80.6685,80.594,80.6354,6550.0
2016-05-20 15:35:00,97.35,97.39,97.31,97.39,10834.0,80.6271,80.6602,80.594,80.6602,10834.0
2016-05-20 15:40:00,97.39,97.48,97.39,97.43,11427.0,80.6602,80.7348,80.6602,80.6934,11427.0
2016-05-20 15:45:00,97.42,97.51,97.42,97.5,12499.0,80.6851,80.7596,80.6851,80.7513,12499.0
2016-05-20 15:50:00,97.5,97.59,97.47,97.59,13387.0,80.7513,80.8259,80.7265,80.8259,13387.0
2016-05-20 15:55:00,97.59,97.69,97.57,97.67,36613.0,80.8259,80.9087,80.8093,80.8921,36613.0
2016-05-23 09:30:00,97.38,97.93,97.0,97.6,11432.0,80.6519,81.1075,80.3372,80.8342,11432.0
2016-05-23 09:35:00,97.62,97.63,97.13,97.58,8643.0,80.8507,80.859,80.4449,80.8176,8643.0
2016-05-23 09:40:00,97.62,97.73,97.36,97.36,6195.0,80.8507,80.9418,80.6354,80.6354,6195.0
2016-05-23 09:45:00,97.3,97.32,97.05,97.31,6304.0,80.5857,80.6023,80.3786,80.594,6304.0
2016-05-23 09:50:00,97.32,97.32,97.16,97.24,13079.0,80.6023,80.6023,80.4697,80.536,13079.0
2016-05-23 09:55:00,97.19,97.19,96.92,97.0,3950.0,80.4946,80.4946,80.271,80.3372,3950.0
2016-05-23 10:00:00,97.05,97.76,97.01,97.67,11326.0,80.3786,80.9667,80.3455,80.8921,11326.0
2016-05-23 10:05:00,97.64,97.78,97.52,97.52,11355.0,80.8673,80.9832,80.7679,80.7679,11355.0
2016-05-23 10:10:00,97.59,97.6,97.24,97.26,2201.0,80.8259,80.8342,80.536,80.5526,2201.0
2016-05-23 10:15:00,97.29,97.52,97.29,97.52,4815.0,80.5774,80.7679,80.5774,80.7679,4815.0
2016-05-23 10:20:00,97.74,97.76,97.5,97.5,4153.0,80.9501,80.9667,80.7513,80.7513,4153.0
2016-05-23 10:25:00,97.61,97.61,97.39,97.39,5455.0,80.8424,80.8424,80.6602,80.6602,5455.0
2016-05-23 10:30:00,97.47,97.47,97.33,97.39,4296.0,80.7265,80.7265,80.6105,80.6602,4296.0
2016-05-23 10:35:00,97.37,97.43,97.3,97.3,2820.0,80.6437,80.6934,80.5857,80.5857,2820.0
2016-05-23 10:40:00,97.36,97.36,97.2,97.35,4552.0,80.6354,80.6354,80.5029,80.6271,4552.0
2016-05-23 10:45:00,97.32,97.48,97.32,97.45,1703.0,80.6023,80.7348,80.6023,80.7099,1703.0
2016-05-23 10:50:00,97.44,97.55,97.41,97.48,2757.0,80.7016,80.7927,80.6768,80.7348,2757.0
2016-05-23 10:55:00,97.46,97.46,97.35,97.42,3931.0,80.7182,80.7182,80.6271,80.6851,3931.0
2016-05-23 11:00:00,97.44,97.62,97.39,97.61,6461.0,80.7016,80.8507,80.6602,80.8424,6461.0
2016-05-23 11:05:00,97.64,97.7,97.58,97.61,3660.0,80.8673,80.917,80.8176,80.8424,3660.0
2016-05-23 11:10:00,97.59,97.66,97.57,97.65,5785.0,80.8259,80.8838,80.8093,80.8756,5785.0
2016-05-23 11:15:00,97.61,97.66,97.54,97.56,8150.0,80.8424,80.8838,80.7845,80.801,8150.0
2016-05-23 11:20:00,97.52,97.58,97.41,97.41,5463.0,80.7679,80.8176,80.6768,80.6768,5463.0
2016-05-23 11:25:00,97.33,97.57,97.33,97.56,3623.0,80.6105,80.8093,80.6105,80.801,3623.0
2016-05-23 11:30:00,97.57,97.59,97.3,97.3,6428.0,80.8093,80.8259,80.5857,80.5857,6428.0
2016-05-23 11:35:00,97.38,97.39,97.18,97.2,4900.0,80.6519,80.6602,80.4863,80.5029,4900.0
2016-05-23 11:40:00,97.2,97.3,97.17,97.18,4192.0,80.5029,80.5857,80.478,80.4863,4192.0
2016-05-23 11:45:00,97.17,97.39,97.12,97.34,2740.0,80.478,80.6602,80.4366,80.6188,2740.0
2016-05-23 11:50:00,97.34,97.34,97.2,97.24,5400.0,80.6188,80.6188,80.5029,80.536,5400.0
2016-05-23 11:55:00,97.23,97.25,97.13,97.14,7880.0,80.5277,80.5443,80.4449,80.4532,7880.0
2016-05-23 12:00:00,97.18,97.28,97.15,97.28,7352.0,80.4863,80.5691,80.4615,80.5691,7352.0
2016-05-23 12:05:00,97.32,97.37,97.29,97.33,2396.0,80.6023,80.6437,80.5774,80.6105,2396.0
2016-05-23 12:10:00,97.31,97.34,97.27,97.28,2100.0,80.594,80.6188,80.5608,80.5691,2100.0
2016-05-23 12:15:00,97.27,97.32,97.26,97.27,1721.0,80.5608,80.6023,80.5526,80.5608,1721.0
2016-05-23 12:20:00,97.31,97.42,97.28,97.38,5676.0,80.594,80.6851,80.5691,80.6519,5676.0
2016-05-23 12:25:00,97.38,97.38,97.32,97.37,3500.0,80.6519,80.6519,80.6023,80.6437,3500.0
2016-05-23 12:30:00,97.38,97.38,97.32,97.35,1772.0,80.6519,80.6519,80.6023,80.6271,1772.0
2016-05-23 12:35:00,97.4,97.41,97.33,97.38,3577.0,80.6685,80.6768,80.6105,80.6519,3577.0
2016-05-23 12:40:00,97.35,97.55,97.34,97.55,2055.0,80.6271,80.7927,80.6188,80.7927,2055.0
2016-05-23 12:45:00,97.56,97.56,97.47,97.55,3727.0,80.801,80.801,80.7265,80.7927,3727.0
2016-05-23 12:50:00,97.61,97.61,97.53,97.53,1717.0,80.8424,80.8424,80.7762,80.7762,1717.0
2016-05-23 12:55:00,97.54,97.58,97.51,97.57,2200.0,80.7845,80.8176,80.7596,80.8093,2200.0
2016-05-23 13:00:00,97.58,97.68,97.58,97.68,1790.0,80.8176,80.9004,80.8176,80.9004,1790.0
2016-05-23 13:05:00,97.74,97.74,97.65,97.71,1922.0,80.9501,80.9501,80.8756,80.9253,1922.0
2016-05-23 13:10:00,97.7,97.75,97.66,97.75,1013.0,80.917,80.9584,80.8838,80.9584,1013.0
2016-05-23 13:15:00,97.71,97.73,97.65,97.71,3572.0,80.9253,80.9418,80.8756,80.9253,3572.0
2016-05-23 13:20:00,97.7,97.7,97.62,97.63,1600.0,80.917,80.917,80.8507,80.859,1600.0
2016-05-23 13:25:00,97.62,97.7,97.62,97.66,3126.0,80.8507,80.917,80.8507,80.8838,3126.0
2016-05-23 13:30:00,97.67,97.68,97.61,97.64,2987.0,80.8921,80.9004,80.8424,80.8673,2987.0
2016-05-23 13:35:00,97.63,97.7,97.61,97.7,3395.0,80.859,80.917,80.8424,80.917,3395.0
2016-05-23 13:40:00,97.69,97.71,97.53,97.53,3000.0,80.9087,80.9253,80.7762,80.7762,3000.0
2016-05-23 13:45:00,97.55,97.65,97.5,97.62,2533.0,80.7927,80.8756,80.7513,80.8507,2533.0
2016-05-23 13:50:00,97.63,97.66,97.62,97.65,2421.0,80.859,80.8838,80.8507,80.8756,2421.0
2016-05-23 13:55:00,97.68,97.7,97.66,97.66,2331.0,80.9004,80.917,80.8838,80.8838,2331.0
2016-05-23 14:00:00,97.7,97.73,97.66,97.7,3200.0,80.917,80.9418,80.8838,80.917,3200.0
2016-05-23 14:05:00,97.67,97.67,97.56,97.56,3507.0,80.8921,80.8921,80.801,80.801,3507.0
2016-05-23 14:10:00,97.57,97.64,97.57,97.64,2966.0,80.8093,80.8673,80.8093,80.8673,2966.0
2016-05-23 14:15:00,97.63,97.72,97.63,97.67,5567.0,80.859,80.9335,80.859,80.8921,5567.0
2016-05-23 14:20:00,97.7,97.7,97.61,97.62,3145.0,80.917,80.917,80.8424,80.8507,3145.0
2016-05-23 14:25:00,97.61,97.71,97.58,97.68,8458.0,80.8424,80.9253,80.8176,80.9004,8458.0
2016-05-23 14:30:00,97.73,97.78,97.7,97.77,2916.0,80.9418,80.9832,80.917,80.9749,2916.0
2016-05-23 14:35:00,97.75,97.75,97.7,97.7,3000.0,80.9584,80.9584,80.917,80.917,3000.0
2016-05-23 14:40:00,97.7,97.76,97.68,97.76,3226.0,80.917,80.9667,80.9004,80.9667,3226.0
2016-05-23 14:45:00,97.75,97.77,97.65,97.67,5468.0,80.9584,80.9749,80.8756,80.8921,5468.0
2016-05-23 14:50:00,97.7,97.78,97.66,97.78,5628.0,80.917,80.9832,80.8838,80.9832,5628.0
2016-05-23 14:55:00,97.77,97.8,97.67,97.71,4002.0,80.9749,80.9998,80.8921,80.9253,4002.0
2016-05-23 15:00:00,97.71,97.75,97.58,97.59,9058.0,80.9253,80.9584,80.8176,80.8259,9058.0
2016-05-23 15:05:00,97.58,97.63,97.55,97.63,3647.0,80.8176,80.859,80.7927,80.859,3647.0
2016-05-23 15:10:00,97.62,97.66,97.59,97.64,3352.0,80.8507,80.8838,80.8259,80.8673,3352.0
2016-05-23 15:15:00,97.61,97.62,97.58,97.62,3724.0,80.8424,80.8507,80.8176,80.8507,3724.0
2016-05-23 15:20:00,97.6,97.68,97.6,97.68,5307.0,80.8342,80.9004,80.8342,80.9004,5307.0
2016-05-23 15:25:00,97.68,97.7,97.66,97.69,5344.0,80.9004,80.917,80.8838,80.9087,5344.0
2016-05-23 15:30:00,97.66,97.71,97.64,97.66,6632.0,80.8838,80.9253,80.8673,80.8838,6632.0
2016-05-23 15:35:00,97.66,97.67,97.6,97.63,6983.0,80.8838,80.8921,80.8342,80.859,6983.0
2016-05-23 15:40:00,97.6,97.69,97.6,97.69,12232.0,80.8342,80.9087,80.8342,80.9087,12232.0
2016-05-23 15:45:00,97.69,97.7,97.53,97.59,18572.0,80.9087,80.917,80.7762,80.8259,18572.0
2016-05-23 15:50:00,97.57,97.57,97.45,97.45,14122.0,80.8093,80.8093,80.7099,80.7099,14122.0
2016-05-23 15:55:00,97.44,97.55,97.42,97.55,46658.0,80.7016,80.7927,80.6851,80.7927,46658.0
2016-05-24 09:30:00,98.45,98.7,98.17,98.44,21093.0,81.5381,81.7452,81.3062,81.5299,21093.0
2016-05-24 09:35:00,98.44,98.75,98.07,98.53,7500.0,81.5299,81.7866,81.2234,81.6044,7500.0
2016-05-24 09:40:00,98.58,98.87,98.53,98.71,9150.0,81.6458,81.886,81.6044,81.7535,9150.0
2016-05-24 09:45:00,98.83,99.13,98.81,99.0,3786.0,81.8529,82.1013,81.8363,81.9937,3786.0
2016-05-24 09:50:00,99.07,99.25,98.9,99.09,5643.0,82.0516,82.2007,81.9108,82.0682,5643.0
2016-05-24 09:55:00,99.11,99.3,98.98,98.98,22019.0,82.0848,82.2421,81.9771,81.9771,22019.0
2016-05-24 10:00:00,98.97,99.33,98.97,99.31,4487.0,81.9688,82.267,81.9688,82.2504,4487.0
2016-05-24 10:05:00,99.26,99.46,99.24,99.4,2920.0,82.209,82.3746,82.1924,82.3249,2920.0
2016-05-24 10:10:00,99.35,99.5,99.32,99.4,5208.0,82.2835,82.4078,82.2587,82.3249,5208.0
2016-05-24 10:15:00,99.38,99.52,99.36,99.44,12193.0,82.3084,82.4243,82.2918,82.3581,12193.0
2016-05-24 10:20:00,99.45,99.67,99.44,99.67,8787.0,82.3664,82.5486,82.3581,82.5486,8787.0
2016-05-24 10:25:00,99.72,99.74,99.63,99.68,3000.0,82.59,82.6065,82.5154,82.5568,3000.0
2016-05-24 10:30:00,99.73,99.73,99.56,99.63,6267.0,82.5983,82.5983,82.4575,82.5154,6267.0
2016-05-24 10:35:00,99.66,99.89,99.66,99.84,12101.0,82.5403,82.7308,82.5403,82.6894,12101.0
2016-05-24 10:40:00,99.84,99.89,99.72,99.73,4468.0,82.6894,82.7308,82.59,82.5983,4468.0
2016-05-24 10:45:00,99.71,99.74,99.61,99.61,7758.0,82.5817,82.6065,82.4989,82.4989,7758.0
2016-05-24 10:50:00,99.65,99.73,99.58,99.72,2900.0,82.532,82.5983,82.474,82.59,2900.0
2016-05-24 10:55:00,99.77,99.77,99.56,99.56,5457.0,82.6314,82.6314,82.4575,82.4575,5457.0
2016-05-24 11:00:00,99.61,99.71,99.52,99.52,30593.0,82.4989,82.5817,82.4243,82.4243,30593.0
2016-05-24 11:05:00,99.52,99.6,99.44,99.44,6209.0,82.4243,82.4906,82.3581,82.3581,6209.0
2016-05-24 11:10:00,99.44,99.54,99.36,99.37,4619.0,82.3581,82.4409,82.2918,82.3001,4619.0
2016-05-24 11:15:00,99.4,99.55,99.34,99.34,5550.0,82.3249,82.4492,82.2753,82.2753,5550.0
2016-05-24 11:20:00,99.37,99.39,99.34,99.34,2274.0,82.3001,82.3167,82.2753,82.2753,2274.0
2016-05-24 11:25:00,99.34,99.53,99.34,99.4,4300.0,82.2753,82.4326,82.2753,82.3249,4300.0
2016-05-24 11:30:00,99.41,99.53,99.41,99.44,2300.0,82.3332,82.4326,82.3332,82.3581,2300.0
2016-05-24 11:35:00,99.44,99.44,99.21,99.3,3401.0,82.3581,82.3581,82.1676,82.2421,3401.0
2016-05-24 11:40:00,99.35,99.44,99.34,99.34,4019.0,82.2835,82.3581,82.2753,82.2753,4019.0
2016-05-24 11:45:00,99.39,99.52,99.39,99.47,2208.0,82.3167,82.4243,82.3167,82.3829,2208.0
2016-05-24 11:50:00,99.47,99.55,99.44,99.55,2300.0,82.3829,82.4492,82.3581,82.4492,2300.0
2016-05-24 11:55:00,99.55,99.62,99.55,99.55,8084.0,82.4492,82.5072,82.4492,82.4492,8084.0
2016-05-24 12:00:00,99.56,99.61,99.4,99.4,11007.0,82.4575,82.4989,82.3249,82.3249,11007.0
2016-05-24 12:05:00,99.44,99.56,99.44,99.52,3575.0,82.3581,82.4575,82.3581,82.4243,3575.0
2016-05-24 12:10:00,99.54,99.58,99.45,99.54,14806.0,82.4409,82.474,82.3664,82.4409,14806.0
2016-05-24 12:15:00,99.57,99.58,99.48,99.5,3429.0,82.4657,82.474,82.3912,82.4078,3429.0
2016-05-24 12:20:00,99.48,99.5,99.43,99.49,7065.0,82.3912,82.4078,82.3498,82.3995,7065.0
2016-05-24 12:25:00,99.5,99.55,99.45,99.53,16355.0,82.4078,82.4492,82.3664,82.4326,16355.0
2016-05-24 12:30:00,99.49,99.58,99.49,99.58,5300.0,82.3995,82.474,82.3995,82.474,5300.0
2016-05-24 12:35:00,99.57,99.58,99.47,99.57,34786.0,82.4657,82.474,82.3829,82.4657,34786.0
2016-05-24 12:40:00,99.63,99.69,99.58,99.69,17100.0,82.5154,82.5651,82.474,82.5651,17100.0
2016-05-24 12:45:00,99.64,99.65,99.52,99.62,3684.0,82.5237,82.532,82.4243,82.5072,3684.0
2016-05-24 12:50:00,99.67,99.75,99.54,99.54,7600.0,82.5486,82.6148,82.4409,82.4409,7600.0
2016-05-24 12:55:00,99.61,99.68,99.61,99.65,4177.0,82.4989,82.5568,82.4989,82.532,4177.0
2016-05-24 13:00:00,99.67,99.77,99.65,99.67,5100.0,82.5486,82.6314,82.532,82.5486,5100.0
2016-05-24 13:05:00,99.69,99.73,99.6,99.67,7624.0,82.5651,82.5983,82.4906,82.5486,7624.0
2016-05-24 13:10:00,99.67,99.72,99.65,99.67,6190.0,82.5486,82.59,82.532,82.5486,6190.0
2016-05-24 13:15:00,99.7,99.85,99.67,99.81,3100.0,82.5734,82.6976,82.5486,82.6645,3100.0
2016-05-24 13:20:00,99.83,99.86,99.58,99.61,11918.0,82.6811,82.7059,82.474,82.4989,11918.0
2016-05-24 13:25:00,99.55,99.64,99.55,99.61,4214.0,82.4492,82.5237,82.4492,82.4989,4214.0
2016-05-24 13:30:00,99.62,99.62,99.51,99.51,2100.0,82.5072,82.5072,82.416,82.416,2100.0
2016-05-24 13:35:00,99.49,99.56,99.42,99.42,8483.0,82.3995,82.4575,82.3415,82.3415,8483.0
2016-05-24 13:40:00,99.42,99.51,99.3,99.32,3854.0,82.3415,82.416,82.2421,82.2587,3854.0
2016-05-24 13:45:00,99.33,99.43,99.31,99.43,3719.0,82.267,82.3498,82.2504,82.3498,3719.0
2016-05-24 13:50:00,99.47,99.49,99.33,99.33,8603.0,82.3829,82.3995,82.267,82.267,8603.0
2016-05-24 13:55:00,99.33,99.39,99.31,99.38,4926.0,82.267,82.3167,82.2504,82.3084,4926.0
2016-05-24 14:00:00,99.36,99.4,99.31,99.38,9285.0,82.2918,82.3249,82.2504,82.3084,9285.0
2016-05-24 14:05:00,99.39,99.41,99.32,99.34,8711.0,82.3167,82.3332,82.2587,82.2753,8711.0
2016-05-24 14:10:00,99.38,99.48,99.33,99.46,5864.0,82.3084,82.3912,82.267,82.3746,5864.0
2016-05-24 14:15:00,99.44,99.49,99.39,99.41,8254.0,82.3581,82.3995,82.3167,82.3332,8254.0
2016-05-24 14:20:00,99.42,99.49,99.4,99.45,2471.0,82.3415,82.3995,82.3249,82.3664,2471.0
2016-05-24 14:25:00,99.48,99.48,99.38,99.4,6267.0,82.3912,82.3912,82.3084,82.3249,6267.0
2016-05-24 14:30:00,99.44,99.49,99.39,99.41,5384.0,82.3581,82.3995,82.3167,82.3332,5384.0
2016-05-24 14:35:00,99.41,99.47,99.4,99.47,1900.0,82.3332,82.3829,82.3249,82.3829,1900.0
2016-05-24 14:40:00,99.46,99.47,99.34,99.34,6097.0,82.3746,82.3829,82.2753,82.2753,6097.0
2016-05-24 14:45:00,99.35,99.49,99.33,99.49,8893.0,82.2835,82.3995,82.267,82.3995,8893.0
2016-05-24 14:50:00,99.49,99.6,99.49,99.57,21012.0,82.3995,82.4906,82.3995,82.4657,21012.0
2016-05-24 14:55:00,99.57,99.63,99.5,99.55,24759.0,82.4657,82.5154,82.4078,82.4492,24759.0
2016-05-24 15:00:00,99.55,99.7,99.55,99.7,8365.0,82.4492,82.5734,82.4492,82.5734,8365.0
2016-05-24 15:05:00,99.66,99.76,99.65,99.75,11889.0,82.5403,82.6231,82.532,82.6148,11889.0
2016-05-24 15:10:00,99.76,99.79,99.72,99.72,9707.0,82.6231,82.648,82.59,82.59,9707.0
2016-05-24 15:15:00,99.73,99.82,99.71,99.81,6812.0,82.5983,82.6728,82.5817,82.6645,6812.0
2016-05-24 15:20:00,99.79,99.9,99.74,99.87,5773.0,82.648,82.7391,82.6065,82.7142,5773.0
2016-05-24 15:25:00,99.9,99.93,99.73,99.77,18744.0,82.7391,82.7639,82.5983,82.6314,18744.0
2016-05-24 15:30:00,99.81,99.82,99.74,99.79,12929.0,82.6645,82.6728,82.6065,82.648,12929.0
2016-05-24 15:35:00,99.77,99.83,99.74,99.76,18242.0,82.6314,82.6811,82.6065,82.6231,18242.0
2016-05-24 15:40:00,99.74,99.87,99.74,99.83,10002.0,82.6065,82.7142,82.6065,82.6811,10002.0
2016-05-24 15:45:00,99.86,99.86,99.8,99.81,14096.0,82.7059,82.7059,82.6562,82.6645,14096.0
2016-05-24 15:50:00,99.8,99.81,99.77,99.8,13336.0,82.6562,82.6645,82.6314,82.6562,13336.0
2016-05-24 15:55:00,99.81,99.83,99.75,99.77,50411.0,82.6645,82.6811,82.6148,82.6314,50411.0
2016-05-25 09:30:00,100.17,100.49,100.01,100.27,41026.0,82.9627,83.2277,82.8302,83.0455,41026.0
2016-05-25 09:35:00,100.07,101.1,100.06,101.06,12337.0,82.8799,83.7329,82.8716,83.6998,12337.0
2016-05-25 09:40:00,100.98,101.5,100.93,101.49,6400.0,83.6335,84.0642,83.5921,84.0559,6400.0
2016-05-25 09:45:00,101.51,101.51,101.06,101.42,10700.0,84.0725,84.0725,83.6998,83.9979,10700.0
2016-05-25 09:50:00,101.41,101.65,101.35,101.48,6854.0,83.9897,84.1884,83.94,84.0476,6854.0
2016-05-25 09:55:00,101.41,101.64,101.41,101.64,12328.0,83.9897,84.1802,83.9897,84.1802,12328.0
2016-05-25 10:00:00,101.68,101.87,101.4,101.43,14603.0,84.2133,84.3706,83.9814,84.0062,14603.0
2016-05-25 10:05:00,101.42,101.6,101.27,101.49,11425.0,83.9979,84.147,83.8737,84.0559,11425.0
2016-05-25 10:10:00,101.54,101.67,101.52,101.65,13551.0,84.0973,84.205,84.0808,84.1884,13551.0
2016-05-25 10:15:00,101.65,101.8,101.63,101.8,6110.0,84.1884,84.3127,84.1719,84.3127,6110.0
2016-05-25 10:20:00,101.82,101.83,101.57,101.83,7050.0,84.3292,84.3375,84.1222,84.3375,7050.0
2016-05-25 10:25:00,101.77,102.05,101.71,101.97,23061.0,84.2878,84.5197,84.2381,84.4535,23061.0
2016-05-25 10:30:00,101.94,102.02,101.8,102.02,12186.0,84.4286,84.4949,84.3127,84.4949,12186.0
2016-05-25 10:35:00,102.01,102.01,101.88,101.88,13538.0,84.4866,84.4866,84.3789,84.3789,13538.0
2016-05-25 10:40:00,101.85,101.87,101.71,101.8,8200.0,84.3541,84.3706,84.2381,84.3127,8200.0
2016-05-25 10:45:00,101.8,101.82,101.62,101.62,6714.0,84.3127,84.3292,84.1636,84.1636,6714.0
2016-05-25 10:50:00,101.62,101.64,101.46,101.6,9749.0,84.1636,84.1802,84.0311,84.147,9749.0
2016-05-25 10:55:00,101.58,101.61,101.49,101.54,28266.0,84.1305,84.1553,84.0559,84.0973,28266.0
2016-05-25 11:00:00,101.56,101.62,101.45,101.61,8166.0,84.1139,84.1636,84.0228,84.1553,8166.0
2016-05-25 11:05:00,101.59,101.59,101.42,101.49,14747.0,84.1387,84.1387,83.9979,84.0559,14747.0
2016-05-25 11:10:00,101.49,101.61,101.4,101.41,9445.0,84.0559,84.1553,83.9814,83.9897,9445.0
2016-05-25 11:15:00,101.41,101.42,101.17,101.22,11387.0,83.9897,83.9979,83.7909,83.8323,11387.0
2016-05-25 11:20:00,101.18,101.32,101.17,101.26,7150.0,83.7992,83.9151,83.7909,83.8654,7150.0
2016-05-25 11:25:00,101.26,101.32,101.15,101.23,10696.0,83.8654,83.9151,83.7743,83.8406,10696.0
2016-05-25 11:30:00,101.26,101.31,101.17,101.27,6832.0,83.8654,83.9068,83.7909,83.8737,6832.0
2016-05-25 11:35:00,101.29,101.34,101.13,101.19,4977.0,83.8903,83.9317,83.7578,83.8075,4977.0
2016-05-25 11:40:00,101.18,101.18,100.94,100.96,8737.0,83.7992,83.7992,83.6004,83.617,8737.0
2016-05-25 11:45:00,100.97,101.05,100.96,101.04,3798.0,83.6252,83.6915,83.617,83.6832,3798.0
2016-05-25 11:50:00,101.0,101.2,100.98,101.17,4010.0,83.6501,83.8157,83.6335,83.7909,4010.0
2016-05-25 11:55:00,101.19,101.26,101.12,101.12,11065.0,83.8075,83.8654,83.7495,83.7495,11065.0
2016-05-25 12:00:00,101.18,101.23,101.13,101.2,6050.0,83.7992,83.8406,83.7578,83.8157,6050.0
2016-05-25 12:05:00,101.21,101.25,101.16,101.25,7025.0,83.824,83.8571,83.7826,83.8571,7025.0
2016-05-25 12:10:00,101.27,101.28,101.21,101.21,9230.0,83.8737,83.882,83.824,83.824,9230.0
2016-05-25 12:15:00,101.22,101.25,101.14,101.14,5819.0,83.8323,83.8571,83.766,83.766,5819.0
2016-05-25 12:20:00,101.14,101.16,101.08,101.08,2800.0,83.766,83.7826,83.7164,83.7164,2800.0
2016-05-25 12:25:00,101.09,101.12,101.05,101.05,3400.0,83.7246,83.7495,83.6915,83.6915,3400.0
2016-05-25 12:30:00,101.05,101.19,101.05,101.18,3879.0,83.6915,83.8075,83.6915,83.7992,3879.0
2016-05-25 12:35:00,101.2,101.2,101.16,101.2,3802.0,83.8157,83.8157,83.7826,83.8157,3802.0
2016-05-25 12:40:00,101.21,101.25,101.18,101.2,6000.0,83.824,83.8571,83.7992,83.8157,6000.0
2016-05-25 12:45:00,101.22,101.22,101.13,101.14,3863.0,83.8323,83.8323,83.7578,83.766,3863.0
2016-05-25 12:50:00,101.17,101.3,101.17,101.3,1691.0,83.7909,83.8986,83.7909,83.8986,1691.0
2016-05-25 12:55:00,101.3,101.3,101.25,101.25,3551.0,83.8986,83.8986,83.8571,83.8571,3551.0
2016-05-25 13:00:00,101.29,101.44,101.27,101.38,5276.0,83.8903,84.0145,83.8737,83.9648,5276.0
2016-05-25 13:05:00,101.42,101.53,101.34,101.34,5062.0,83.9979,84.0891,83.9317,83.9317,5062.0
2016-05-25 13:10:00,101.41,101.41,101.31,101.32,4800.0,83.9897,83.9897,83.9068,83.9151,4800.0
2016-05-25 13:15:00,101.35,101.46,101.32,101.4,3457.0,83.94,84.0311,83.9151,83.9814,3457.0
2016-05-25 13:20:00,101.38,101.45,101.33,101.44,7100.0,83.9648,84.0228,83.9234,84.0145,7100.0
2016-05-25 13:25:00,101.42,101.43,101.36,101.38,2209.0,83.9979,84.0062,83.9483,83.9648,2209.0
2016-05-25 13:30:00,101.36,101.47,101.33,101.39,7065.0,83.9483,84.0394,83.9234,83.9731,7065.0
2016-05-25 13:35:00,101.35,101.42,101.35,101.4,2274.0,83.94,83.9979,83.94,83.9814,2274.0
2016-05-25 13:40:00,101.4,101.4,101.34,101.38,3984.0,83.9814,83.9814,83.9317,83.9648,3984.0
2016-05-25 13:45:00,101.43,101.43,101.34,101.35,4571.0,84.0062,84.0062,83.9317,83.94,4571.0
2016-05-25 13:50:00,101.35,101.41,101.35,101.41,2143.0,83.94,83.9897,83.94,83.9897,2143.0
2016-05-25 13:55:00,101.39,101.44,101.29,101.44,14860.0,83.9731,84.0145,83.8903,84.0145,14860.0
2016-05-25 14:00:00,101.43,101.44,101.29,101.31,7397.0,84.0062,84.0145,83.8903,83.9068,7397.0
2016-05-25 14:05:00,101.32,101.35,101.29,101.32,1935.0,83.9151,83.94,83.8903,83.9151,1935.0
2016-05-25 14:10:00,101.34,101.35,101.31,101.32,3631.0,83.9317,83.94,83.9068,83.9151,3631.0
2016-05-25 14:15:00,101.33,101.39,101.31,101.39,5742.0,83.9234,83.9731,83.9068,83.9731,5742.0
2016-05-25 14:20:00,101.37,101.38,101.3,101.31,11308.0,83.9565,83.9648,83.8986,83.9068,11308.0
2016-05-25 14:25:00,101.3,101.4,101.3,101.39,3557.0,83.8986,83.9814,83.8986,83.9731,3557.0
2016-05-25 14:30:00,101.39,101.39,101.25,101.33,6209.0,83.9731,83.9731,83.8571,83.9234,6209.0
2016-05-25 14:35:00,101.34,101.47,101.29,101.39,19479.0,83.9317,84.0394,83.8903,83.9731,19479.0
2016-05-25 14:40:00,101.39,101.48,101.39,101.46,4537.0,83.9731,84.0476,83.9731,84.0311,4537.0
2016-05-25 14:45:00,101.46,101.53,101.41,101.41,3992.0,84.0311,84.0891,83.9897,83.9897,3992.0
2016-05-25 14:50:00,101.4,101.42,101.34,101.37,3252.0,83.9814,83.9979,83.9317,83.9565,3252.0
2016-05-25 14:55:00,101.34,101.35,101.2,101.23,3939.0,83.9317,83.94,83.8157,83.8406,3939.0
2016-05-25 15:00:00,101.28,101.3,101.22,101.25,2818.0,83.882,83.8986,83.8323,83.8571,2818.0
2016-05-25 15:05:00,101.24,101.3,101.17,101.3,3379.0,83.8489,83.8986,83.7909,83.8986,3379.0
2016-05-25 15:10:00,101.3,101.33,101.27,101.3,4866.0,83.8986,83.9234,83.8737,83.8986,4866.0
2016-05-25 15:15:00,101.32,101.39,101.29,101.38,4100.0,83.9151,83.9731,83.8903,83.9648,4100.0
2016-05-25 15:20:00,101.41,101.43,101.35,101.41,4006.0,83.9897,84.0062,83.94,83.9897,4006.0
2016-05-25 15:25:00,101.44,101.55,101.4,101.55,8605.0,84.0145,84.1056,83.9814,84.1056,8605.0
2016-05-25 15:30:00,101.53,101.55,101.47,101.49,5032.0,84.0891,84.1056,84.0394,84.0559,5032.0
2016-05-25 15:35:00,101.48,101.48,101.4,101.41,8547.0,84.0476,84.0476,83.9814,83.9897,8547.0
2016-05-25 15:40:00,101.43,101.46,101.4,101.45,7382.0,84.0062,84.0311,83.9814,84.0228,7382.0
2016-05-25 15:45:00,101.45,101.45,101.34,101.4,13964.0,84.0228,84.0228,83.9317,83.9814,13964.0
2016-05-25 15:50:00,101.4,101.41,101.3,101.3,17794.0,83.9814,83.9897,83.8986,83.8986,17794.0
2016-05-25 15:55:00,101.3,101.48,101.3,101.35,81793.0,83.8986,84.0476,83.8986,83.94,81793.0
2016-05-26 09:30:00,101.25,101.27,100.91,101.24,15189.0,83.8571,83.8737,83.5756,83.8489,15189.0
2016-05-26 09:35:00,101.21,101.22,100.79,100.98,4533.0,83.824,83.8323,83.4762,83.6335,4533.0
2016-05-26 09:40:00,101.03,101.12,100.63,100.77,8305.0,83.6749,83.7495,83.3437,83.4596,8305.0
2016-05-26 09:45:00,100.75,100.77,100.41,100.77,6837.0,83.443,83.4596,83.1614,83.4596,6837.0
2016-05-26 09:50:00,100.7,100.83,100.67,100.69,3300.0,83.4016,83.5093,83.3768,83.3933,3300.0
2016-05-26 09:55:00,100.72,100.76,100.41,100.47,10645.0,83.4182,83.4513,83.1614,83.2111,10645.0
2016-05-26 10:00:00,100.43,100.9,100.43,100.75,6524.0,83.178,83.5673,83.178,83.443,6524.0
2016-05-26 10:05:00,100.8,100.8,100.6,100.65,4013.0,83.4845,83.4845,83.3188,83.3602,4013.0
2016-05-26 10:10:00,100.59,100.68,100.49,100.55,4957.0,83.3105,83.3851,83.2277,83.2774,4957.0
2016-05-26 10:15:00,100.68,100.97,100.63,100.96,18834.0,83.3851,83.6252,83.3437,83.617,18834.0
2016-05-26 10:20:00,100.94,100.96,100.65,100.71,26279.0,83.6004,83.617,83.3602,83.4099,26279.0
2016-05-26 10:25:00,100.71,100.77,100.51,100.58,2820.0,83.4099,83.4596,83.2443,83.3022,2820.0
2016-05-26 10:30:00,100.63,100.74,100.58,100.66,8400.0,83.3437,83.4348,83.3022,83.3685,8400.0
2016-05-26 10:35:00,100.6,100.7,100.52,100.7,3800.0,83.3188,83.4016,83.2526,83.4016,3800.0
2016-05-26 10:40:00,100.63,100.81,100.6,100.81,2640.0,83.3437,83.4927,83.3188,83.4927,2640.0
2016-05-26 10:45:00,100.72,100.72,100.4,100.4,3681.0,83.4182,83.4182,83.1532,83.1532,3681.0
2016-05-26 10:50:00,100.4,100.5,100.39,100.41,6105.0,83.1532,83.236,83.1449,83.1614,6105.0
2016-05-26 10:55:00,100.36,100.38,100.24,100.24,5600.0,83.12,83.1366,83.0206,83.0206,5600.0
2016-05-26 11:00:00,100.3,100.32,100.19,100.23,4700.0,83.0703,83.0869,82.9792,83.0124,4700.0
2016-05-26 11:05:00,100.22,100.3,100.12,100.24,5300.0,83.0041,83.0703,82.9213,83.0206,5300.0
2016-05-26 11:10:00,100.27,100.37,100.25,100.37,2700.0,83.0455,83.1283,83.0289,83.1283,2700.0
2016-05-26 11:15:00,100.33,100.36,100.23,100.35,6893.0,83.0952,83.12,83.0124,83.1118,6893.0
2016-05-26 11:20:00,100.34,100.48,100.29,100.48,2900.0,83.1035,83.2194,83.0621,83.2194,2900.0
2016-05-26 11:25:00,100.48,100.57,100.45,100.5,10558.0,83.2194,83.294,83.1946,83.236,10558.0
2016-05-26 11:30:00,100.56,100.56,100.34,100.45,7602.0,83.2857,83.2857,83.1035,83.1946,7602.0
2016-05-26 11:35:00,100.48,100.48,100.32,100.45,2000.0,83.2194,83.2194,83.0869,83.1946,2000.0
2016-05-26 11:40:00,100.42,100.55,100.37,100.55,2200.0,83.1697,83.2774,83.1283,83.2774,2200.0
2016-05-26 11:45:00,100.49,100.53,100.43,100.43,5185.0,83.2277,83.2608,83.178,83.178,5185.0
2016-05-26 11:50:00,100.41,100.46,100.34,100.34,600.0,83.1614,83.2029,83.1035,83.1035,600.0
2016-05-26 11:55:00,100.34,100.38,100.25,100.36,3000.0,83.1035,83.1366,83.0289,83.12,3000.0
2016-05-26 12:00:00,100.34,100.46,100.34,100.43,3475.0,83.1035,83.2029,83.1035,83.178,3475.0
2016-05-26 12:05:00,100.46,100.61,100.46,100.61,4749.0,83.2029,83.3271,83.2029,83.3271,4749.0
2016-05-26 12:10:00,100.62,100.65,100.53,100.53,4282.0,83.3354,83.3602,83.2608,83.2608,4282.0
2016-05-26 12:15:00,100.55,100.58,100.5,100.56,15475.0,83.2774,83.3022,83.236,83.2857,15475.0
2016-05-26 12:20:00,100.57,100.66,100.54,100.65,3454.0,83.294,83.3685,83.2691,83.3602,3454.0
2016-05-26 12:25:00,100.63,100.63,100.48,100.49,10538.0,83.3437,83.3437,83.2194,83.2277,10538.0
2016-05-26 12:30:00,100.48,100.61,100.48,100.56,7000.0,83.2194,83.3271,83.2194,83.2857,7000.0
2016-05-26 12:35:00,100.55,100.61,100.54,100.61,2531.0,83.2774,83.3271,83.2691,83.3271,2531.0
2016-05-26 12:40:00,100.57,100.62,100.52,100.54,3200.0,83.294,83.3354,83.2526,83.2691,3200.0
2016-05-26 12:45:00,100.55,100.57,100.47,100.53,2600.0,83.2774,83.294,83.2111,83.2608,2600.0
2016-05-26 12:50:00,100.53,100.63,100.51,100.52,7494.0,83.2608,83.3437,83.2443,83.2526,7494.0
2016-05-26 12:55:00,100.53,100.56,100.45,100.45,2391.0,83.2608,83.2857,83.1946,83.1946,2391.0
2016-05-26 13:00:00,100.45,100.59,100.45,100.58,1500.0,83.1946,83.3105,83.1946,83.3022,1500.0
2016-05-26 13:05:00,100.57,100.67,100.57,100.59,3045.0,83.294,83.3768,83.294,83.3105,3045.0
2016-05-26 13:10:00,100.59,100.59,100.51,100.58,3450.0,83.3105,83.3105,83.2443,83.3022,3450.0
2016-05-26 13:15:00,100.59,100.72,100.58,100.7,2600.0,83.3105,83.4182,83.3022,83.4016,2600.0
2016-05-26 13:20:00,100.67,100.69,100.57,100.64,3400.0,83.3768,83.3933,83.294,83.3519,3400.0
2016-05-26 13:25:00,100.62,100.72,100.59,100.7,3900.0,83.3354,83.4182,83.3105,83.4016,3900.0
2016-05-26 13:30:00,100.71,100.75,100.68,100.68,12424.0,83.4099,83.443,83.3851,83.3851,12424.0
2016-05-26 13:35:00,100.7,100.74,100.64,100.69,1700.0,83.4016,83.4348,83.3519,83.3933,1700.0
2016-05-26 13:40:00,100.65,100.66,100.57,100.57,2130.0,83.3602,83.3685,83.294,83.294,2130.0
2016-05-26 13:45:00,100.6,100.6,100.49,100.59,3278.0,83.3188,83.3188,83.2277,83.3105,3278.0
2016-05-26 13:50:00,100.62,100.66,100.57,100.66,1255.0,83.3354,83.3685,83.294,83.3685,1255.0
2016-05-26 13:55:00,100.63,100.67,100.61,100.64,2701.0,83.3437,83.3768,83.3271,83.3519,2701.0
2016-05-26 14:00:00,100.62,100.69,100.56,100.58,4900.0,83.3354,83.3933,83.2857,83.3022,4900.0
2016-05-26 14:05:00,100.57,100.6,100.51,100.57,5116.0,83.294,83.3188,83.2443,83.294,5116.0
2016-05-26 14:10:00,100.57,100.66,100.57,100.64,1300.0,83.294,83.3685,83.294,83.3519,1300.0
2016-05-26 14:15:00,100.68,100.73,100.62,100.69,3964.0,83.3851,83.4265,83.3354,83.3933,3964.0
2016-05-26 14:20:00,100.74,100.74,100.65,100.7,4293.0,83.4348,83.4348,83.3602,83.4016,4293.0
2016-05-26 14:25:00,100.73,100.73,100.54,100.54,9275.0,83.4265,83.4265,83.2691,83.2691,9275.0
2016-05-26 14:30:00,100.54,100.61,100.54,100.55,8600.0,83.2691,83.3271,83.2691,83.2774,8600.0
2016-05-26 14:35:00,100.56,100.59,100.41,100.43,8501.0,83.2857,83.3105,83.1614,83.178,8501.0
2016-05-26 14:40:00,100.42,100.47,100.4,100.4,8470.0,83.1697,83.2111,83.1532,83.1532,8470.0
2016-05-26 14:45:00,100.41,100.47,100.41,100.41,10394.0,83.1614,83.2111,83.1614,83.1614,10394.0
2016-05-26 14:50:00,100.42,100.43,100.37,100.42,10113.0,83.1697,83.178,83.1283,83.1697,10113.0
2016-05-26 14:55:00,100.39,100.42,100.37,100.4,9401.0,83.1449,83.1697,83.1283,83.1532,9401.0
2016-05-26 15:00:00,100.4,100.45,100.4,100.41,13892.0,83.1532,83.1946,83.1532,83.1614,13892.0
2016-05-26 15:05:00,100.4,100.47,100.4,100.45,8380.0,83.1532,83.2111,83.1532,83.1946,8380.0
2016-05-26 15:10:00,100.45,100.47,100.4,100.41,10201.0,83.1946,83.2111,83.1532,83.1614,10201.0
2016-05-26 15:15:00,100.4,100.4,100.29,100.33,11378.0,83.1532,83.1532,83.0621,83.0952,11378.0
2016-05-26 15:20:00,100.34,100.45,100.33,100.41,11472.0,83.1035,83.1946,83.0952,83.1614,11472.0
2016-05-26 15:25:00,100.44,100.46,100.33,100.33,12602.0,83.1863,83.2029,83.0952,83.0952,12602.0
2016-05-26 15:30:00,100.36,100.45,100.34,100.42,12379.0,83.12,83.1946,83.1035,83.1697,12379.0
2016-05-26 15:35:00,100.44,100.45,100.4,100.43,9633.0,83.1863,83.1946,83.1532,83.178,9633.0
2016-05-26 15:40:00,100.44,100.48,100.4,100.41,9153.0,83.1863,83.2194,83.1532,83.1614,9153.0
2016-05-26 15:45:00,100.4,100.43,100.3,100.3,14585.0,83.1532,83.178,83.0703,83.0703,14585.0
2016-05-26 15:50:00,100.31,100.32,100.26,100.26,14538.0,83.0786,83.0869,83.0372,83.0372,14538.0
2016-05-26 15:55:00,100.25,100.26,100.15,100.17,73179.0,83.0289,83.0372,82.9461,82.9627,73179.0
2016-05-27 09:30:00,100.44,100.74,99.79,100.37,7285.0,83.1863,83.4348,82.648,83.1283,7285.0
2016-05-27 09:35:00,100.69,101.25,100.69,101.05,6029.0,83.3933,83.8571,83.3933,83.6915,6029.0
2016-05-27 09:40:00,100.99,100.99,100.47,100.62,6758.0,83.6418,83.6418,83.2111,83.3354,6758.0
2016-05-27 09:45:00,100.72,100.82,100.64,100.65,3080.0,83.4182,83.501,83.3519,83.3602,3080.0
2016-05-27 09:50:00,100.73,100.85,100.68,100.85,3645.0,83.4265,83.5259,83.3851,83.5259,3645.0
2016-05-27 09:55:00,100.82,100.88,100.48,100.48,7374.0,83.501,83.5507,83.2194,83.2194,7374.0
2016-05-27 10:00:00,100.56,100.94,100.49,100.86,7804.0,83.2857,83.6004,83.2277,83.5341,7804.0
2016-05-27 10:05:00,100.86,100.94,100.76,100.85,6400.0,83.5341,83.6004,83.4513,83.5259,6400.0
2016-05-27 10:10:00,100.89,101.08,100.89,101.07,3600.0,83.559,83.7164,83.559,83.7081,3600.0
2016-05-27 10:15:00,101.11,101.23,100.99,101.05,6547.0,83.7412,83.8406,83.6418,83.6915,6547.0
2016-05-27 10:20:00,101.07,101.26,100.99,101.03,4248.0,83.7081,83.8654,83.6418,83.6749,4248.0
2016-05-27 10:25:00,101.05,101.18,101.0,101.02,2473.0,83.6915,83.7992,83.6501,83.6667,2473.0
2016-05-27 10:30:00,101.05,101.17,101.01,101.17,1138.0,83.6915,83.7909,83.6584,83.7909,1138.0
2016-05-27 10:35:00,101.19,101.24,101.14,101.14,5002.0,83.8075,83.8489,83.766,83.766,5002.0
2016-05-27 10:40:00,101.16,101.2,101.13,101.14,1600.0,83.7826,83.8157,83.7578,83.766,1600.0
2016-05-27 10:45:00,101.12,101.12,100.82,100.91,5488.0,83.7495,83.7495,83.501,83.5756,5488.0
2016-05-27 10:50:00,100.88,101.01,100.88,100.95,2200.0,83.5507,83.6584,83.5507,83.6087,2200.0
2016-05-27 10:55:00,100.86,100.9,100.74,100.84,7674.0,83.5341,83.5673,83.4348,83.5176,7674.0
2016-05-27 11:00:00,100.87,101.06,100.87,101.06,4138.0,83.5424,83.6998,83.5424,83.6998,4138.0
2016-05-27 11:05:00,101.05,101.07,101.0,101.01,2853.0,83.6915,83.7081,83.6501,83.6584,2853.0
2016-05-27 11:10:00,100.93,100.99,100.85,100.94,3380.0,83.5921,83.6418,83.5259,83.6004,3380.0
2016-05-27 11:15:00,100.91,100.91,100.78,100.91,2443.0,83.5756,83.5756,83.4679,83.5756,2443.0
2016-05-27 11:20:00,100.88,100.89,100.78,100.78,3898.0,83.5507,83.559,83.4679,83.4679,3898.0
2016-05-27 11:25:00,100.8,100.95,100.8,100.95,4010.0,83.4845,83.6087,83.4845,83.6087,4010.0
2016-05-27 11:30:00,100.93,100.97,100.93,100.97,500.0,83.5921,83.6252,83.5921,83.6252,500.0
2016-05-27 11:35:00,101.0,101.05,100.97,101.0,1691.0,83.6501,83.6915,83.6252,83.6501,1691.0
2016-05-27 11:40:00,101.03,101.04,100.78,100.78,4685.0,83.6749,83.6832,83.4679,83.4679,4685.0
2016-05-27 11:45:00,100.83,100.92,100.83,100.89,3156.0,83.5093,83.5838,83.5093,83.559,3156.0
2016-05-27 11:50:00,100.84,100.96,100.83,100.96,2240.0,83.5176,83.617,83.5093,83.617,2240.0
2016-05-27 11:55:00,100.91,101.0,100.91,100.96,3784.0,83.5756,83.6501,83.5756,83.617,3784.0
2016-05-27 12:00:00,101.0,101.04,100.92,101.04,3600.0,83.6501,83.6832,83.5838,83.6832,3600.0
2016-05-27 12:05:00,101.0,101.12,100.99,101.07,7210.0,83.6501,83.7495,83.6418,83.7081,7210.0
2016-05-27 12:10:00,101.11,101.18,101.11,101.16,4617.0,83.7412,83.7992,83.7412,83.7826,4617.0
2016-05-27 12:15:00,101.13,101.13,101.04,101.08,4426.0,83.7578,83.7578,83.6832,83.7164,4426.0
2016-05-27 12:20:00,101.06,101.08,101.04,101.06,1706.0,83.6998,83.7164,83.6832,83.6998,1706.0
2016-05-27 12:25:00,101.06,101.14,101.02,101.12,4591.0,83.6998,83.766,83.6667,83.7495,4591.0
2016-05-27 12:30:00,101.16,101.16,101.11,101.11,1800.0,83.7826,83.7826,83.7412,83.7412,1800.0
2016-05-27 12:35:00,101.15,101.15,101.06,101.06,8818.0,83.7743,83.7743,83.6998,83.6998,8818.0
2016-05-27 12:40:00,101.06,101.07,101.0,101.02,3537.0,83.6998,83.7081,83.6501,83.6667,3537.0
2016-05-27 12:45:00,101.03,101.06,100.99,100.99,7245.0,83.6749,83.6998,83.6418,83.6418,7245.0
2016-05-27 12:50:00,101.02,101.1,101.0,101.1,7500.0,83.6667,83.7329,83.6501,83.7329,7500.0
2016-05-27 12:55:00,101.09,101.23,101.09,101.16,8012.0,83.7246,83.8406,83.7246,83.7826,8012.0
2016-05-27 13:00:00,101.23,101.23,101.15,101.15,20411.0,83.8406,83.8406,83.7743,83.7743,20411.0
2016-05-27 13:05:00,101.15,101.18,101.13,101.14,2775.0,83.7743,83.7992,83.7578,83.766,2775.0
2016-05-27 13:10:00,101.1,101.15,101.08,101.08,700.0,83.7329,83.7743,83.7164,83.7164,700.0
2016-05-27 13:15:00,101.09,101.18,101.08,101.1,2565.0,83.7246,83.7992,83.7164,83.7329,2565.0
2016-05-27 13:20:00,101.14,101.16,101.11,101.11,1867.0,83.766,83.7826,83.7412,83.7412,1867.0
2016-05-27 13:25:00,101.14,101.15,101.08,101.1,12290.0,83.766,83.7743,83.7164,83.7329,12290.0
2016-05-27 13:30:00,101.1,101.12,101.08,101.11,2603.0,83.7329,83.7495,83.7164,83.7412,2603.0
2016-05-27 13:35:00,101.08,101.14,101.06,101.14,7380.0,83.7164,83.766,83.6998,83.766,7380.0
2016-05-27 13:40:00,101.12,101.25,101.1,101.25,2996.0,83.7495,83.8571,83.7329,83.8571,2996.0
2016-05-27 13:45:00,101.28,101.28,101.21,101.23,7500.0,83.882,83.882,83.824,83.8406,7500.0
2016-05-27 13:50:00,101.23,101.25,101.1,101.11,8294.0,83.8406,83.8571,83.7329,83.7412,8294.0
2016-05-27 13:55:00,101.1,101.19,101.09,101.18,3811.0,83.7329,83.8075,83.7246,83.7992,3811.0
2016-05-27 14:00:00,101.16,101.16,101.08,101.16,4988.0,83.7826,83.7826,83.7164,83.7826,4988.0
2016-05-27 14:05:00,101.18,101.22,101.18,101.22,5828.0,83.7992,83.8323,83.7992,83.8323,5828.0
2016-05-27 14:10:00,101.23,101.28,101.15,101.26,4162.0,83.8406,83.882,83.7743,83.8654,4162.0
2016-05-27 14:15:00,101.3,101.34,101.15,101.15,5700.0,83.8986,83.9317,83.7743,83.7743,5700.0
2016-05-27 14:20:00,101.15,101.18,101.06,101.13,9375.0,83.7743,83.7992,83.6998,83.7578,9375.0
2016-05-27 14:25:00,101.2,101.31,101.16,101.19,6023.0,83.8157,83.9068,83.7826,83.8075,6023.0
2016-05-27 14:30:00,101.15,101.18,101.11,101.15,3200.0,83.7743,83.7992,83.7412,83.7743,3200.0
2016-05-27 14:35:00,101.17,101.21,101.05,101.11,4649.0,83.7909,83.824,83.6915,83.7412,4649.0
2016-05-27 14:40:00,101.15,101.17,101.09,101.16,2286.0,83.7743,83.7909,83.7246,83.7826,2286.0
2016-05-27 14:45:00,101.15,101.2,101.13,101.16,3943.0,83.7743,83.8157,83.7578,83.7826,3943.0
2016-05-27 14:50:00,101.2,101.27,101.17,101.26,5859.0,83.8157,83.8737,83.7909,83.8654,5859.0
2016-05-27 14:55:00,101.27,101.28,101.23,101.24,2522.0,83.8737,83.882,83.8406,83.8489,2522.0
2016-05-27 15:00:00,101.21,101.28,101.21,101.28,13302.0,83.824,83.882,83.824,83.882,13302.0
2016-05-27 15:05:00,101.28,101.33,101.22,101.3,3584.0,83.882,83.9234,83.8323,83.8986,3584.0
2016-05-27 15:10:00,101.31,101.35,101.27,101.35,1300.0,83.9068,83.94,83.8737,83.94,1300.0
2016-05-27 15:15:00,101.35,101.4,101.33,101.4,5201.0,83.94,83.9814,83.9234,83.9814,5201.0
2016-05-27 15:20:00,101.4,101.41,101.35,101.36,5684.0,83.9814,83.9897,83.94,83.9483,5684.0
2016-05-27 15:25:00,101.37,101.39,101.34,101.38,2500.0,83.9565,83.9731,83.9317,83.9648,2500.0
2016-05-27 15:30:00,101.39,101.4,101.36,101.36,5196.0,83.9731,83.9814,83.9483,83.9483,5196.0
2016-05-27 15:35:00,101.37,101.4,101.36,101.39,2610.0,83.9565,83.9814,83.9483,83.9731,2610.0
2016-05-27 15:40:00,101.41,101.49,101.39,101.48,8324.0,83.9897,84.0559,83.9731,84.0476,8324.0
2016-05-27 15:45:00,101.48,101.5,101.41,101.47,5814.0,84.0476,84.0642,83.9897,84.0394,5814.0
2016-05-27 15:50:00,101.45,101.49,101.44,101.49,8191.0,84.0228,84.0559,84.0145,84.0559,8191.0
2016-05-27 15:55:00,101.49,101.54,101.48,101.53,42876.0,84.0559,84.0973,84.0476,84.0891,42876.0
2016-05-31 09:30:00,101.81,102.24,101.7,102.23,14783.0,84.321,84.6771,84.2298,84.6688,14783.0
2016-05-31 09:35:00,102.15,102.22,101.73,102.15,17854.0,84.6025,84.6605,84.2547,84.6025,17854.0
2016-05-31 09:40:00,102.15,102.15,101.75,101.86,9796.0,84.6025,84.6025,84.2713,84.3624,9796.0
2016-05-31 09:45:00,101.86,102.12,101.72,102.0,8401.0,84.3624,84.5777,84.2464,84.4783,8401.0
2016-05-31 09:50:00,102.03,102.31,101.96,102.31,11655.0,84.5032,84.7351,84.4452,84.7351,11655.0
2016-05-31 09:55:00,102.31,102.31,102.16,102.16,4450.0,84.7351,84.7351,84.6108,84.6108,4450.0
2016-05-31 10:00:00,102.16,102.23,101.9,102.16,11117.0,84.6108,84.6688,84.3955,84.6108,11117.0
2016-05-31 10:05:00,102.17,102.17,102.01,102.09,7739.0,84.6191,84.6191,84.4866,84.5529,7739.0
2016-05-31 10:10:00,102.12,102.23,101.94,102.05,6660.0,84.5777,84.6688,84.4286,84.5197,6660.0
2016-05-31 10:15:00,102.09,102.17,101.92,102.04,10692.0,84.5529,84.6191,84.4121,84.5114,10692.0
2016-05-31 10:20:00,102.04,102.05,101.91,101.99,7401.0,84.5114,84.5197,84.4038,84.47,7401.0
2016-05-31 10:25:00,102.03,102.19,102.03,102.04,5307.0,84.5032,84.6357,84.5032,84.5114,5307.0
2016-05-31 10:30:00,102.04,102.08,101.93,102.0,6392.0,84.5114,84.5446,84.4203,84.4783,6392.0
2016-05-31 10:35:00,102.0,102.0,101.72,101.73,6171.0,84.4783,84.4783,84.2464,84.2547,6171.0
2016-05-31 10:40:00,101.77,101.91,101.6,101.85,7702.0,84.2878,84.4038,84.147,84.3541,7702.0
2016-05-31 10:45:00,101.84,101.86,101.7,101.8,3905.0,84.3458,84.3624,84.2298,84.3127,3905.0
2016-05-31 10:50:00,101.81,101.86,101.76,101.76,3150.0,84.321,84.3624,84.2795,84.2795,3150.0
2016-05-31 10:55:00,101.8,101.8,101.66,101.78,6008.0,84.3127,84.3127,84.1967,84.2961,6008.0
2016-05-31 11:00:00,101.82,101.88,101.71,101.73,4250.0,84.3292,84.3789,84.2381,84.2547,4250.0
2016-05-31 11:05:00,101.73,101.77,101.58,101.6,8889.0,84.2547,84.2878,84.1305,84.147,8889.0
2016-05-31 11:10:00,101.59,101.59,101.41,101.5,4825.0,84.1387,84.1387,83.9897,84.0642,4825.0
2016-05-31 11:15:00,101.53,101.65,101.52,101.64,5330.0,84.0891,84.1884,84.0808,84.1802,5330.0
2016-05-31 11:20:00,101.64,101.77,101.64,101.75,3892.0,84.1802,84.2878,84.1802,84.2713,3892.0
2016-05-31 11:25:00,101.75,101.76,101.6,101.63,3643.0,84.2713,84.2795,84.147,84.1719,3643.0
2016-05-31 11:30:00,101.6,101.65,101.38,101.41,5400.0,84.147,84.1884,83.9648,83.9897,5400.0
2016-05-31 11:35:00,101.41,101.56,101.41,101.54,4383.0,83.9897,84.1139,83.9897,84.0973,4383.0
2016-05-31 11:40:00,101.56,101.59,101.51,101.58,3300.0,84.1139,84.1387,84.0725,84.1305,3300.0
2016-05-31 11:45:00,101.56,101.57,101.41,101.43,4591.0,84.1139,84.1222,83.9897,84.0062,4591.0
2016-05-31 11:50:00,101.46,101.52,101.33,101.33,4605.0,84.0311,84.0808,83.9234,83.9234,4605.0
2016-05-31 11:55:00,101.36,101.41,101.27,101.3,4920.0,83.9483,83.9897,83.8737,83.8986,4920.0
2016-05-31 12:00:00,101.29,101.35,101.26,101.26,4250.0,83.8903,83.94,83.8654,83.8654,4250.0
2016-05-31 12:05:00,101.23,101.29,101.18,101.22,3623.0,83.8406,83.8903,83.7992,83.8323,3623.0
2016-05-31 12:10:00,101.22,101.32,101.14,101.24,5625.0,83.8323,83.9151,83.766,83.8489,5625.0
2016-05-31 12:15:00,101.22,101.33,101.18,101.25,3420.0,83.8323,83.9234,83.7992,83.8571,3420.0
2016-05-31 12:20:00,101.25,101.29,101.22,101.27,2901.0,83.8571,83.8903,83.8323,83.8737,2901.0
2016-05-31 12:25:00,101.28,101.36,101.26,101.3,6225.0,83.882,83.9483,83.8654,83.8986,6225.0
2016-05-31 12:30:00,101.28,101.42,101.27,101.42,4463.0,83.882,83.9979,83.8737,83.9979,4463.0
2016-05-31 12:35:00,101.43,101.49,101.42,101.43,4669.0,84.0062,84.0559,83.9979,84.0062,4669.0
2016-05-31 12:40:00,101.42,101.49,101.41,101.44,4186.0,83.9979,84.0559,83.9897,84.0145,4186.0
2016-05-31 12:45:00,101.41,101.46,101.39,101.39,3610.0,83.9897,84.0311,83.9731,83.9731,3610.0
2016-05-31 12:50:00,101.4,101.46,101.39,101.39,6848.0,83.9814,84.0311,83.9731,83.9731,6848.0
2016-05-31 12:55:00,101.39,101.42,101.33,101.42,2650.0,83.9731,83.9979,83.9234,83.9979,2650.0
2016-05-31 13:00:00,101.39,101.44,101.34,101.44,4946.0,83.9731,84.0145,83.9317,84.0145,4946.0
2016-05-31 13:05:00,101.44,101.44,101.27,101.27,6381.0,84.0145,84.0145,83.8737,83.8737,6381.0
2016-05-31 13:10:00,101.3,101.4,101.3,101.36,3300.0,83.8986,83.9814,83.8986,83.9483,3300.0
2016-05-31 13:15:00,101.42,101.42,101.38,101.41,5437.0,83.9979,83.9979,83.9648,83.9897,5437.0
2016-05-31 13:20:00,101.44,101.62,101.43,101.58,4500.0,84.0145,84.1636,84.0062,84.1305,4500.0
2016-05-31 13:25:00,101.58,101.66,101.56,101.62,5200.0,84.1305,84.1967,84.1139,84.1636,5200.0
2016-05-31 13:30:00,101.63,101.64,101.53,101.53,5036.0,84.1719,84.1802,84.0891,84.0891,5036.0
2016-05-31 13:35:00,101.51,101.56,101.48,101.55,4151.0,84.0725,84.1139,84.0476,84.1056,4151.0
2016-05-31 13:40:00,101.56,101.6,101.54,101.57,6719.0,84.1139,84.147,84.0973,84.1222,6719.0
2016-05-31 13:45:00,101.62,101.62,101.54,101.54,4177.0,84.1636,84.1636,84.0973,84.0973,4177.0
2016-05-31 13:50:00,101.53,101.53,101.47,101.48,3104.0,84.0891,84.0891,84.0394,84.0476,3104.0
2016-05-31 13:55:00,101.44,101.44,101.37,101.4,6000.0,84.0145,84.0145,83.9565,83.9814,6000.0
2016-05-31 14:00:00,101.41,101.41,101.2,101.22,5300.0,83.9897,83.9897,83.8157,83.8323,5300.0
2016-05-31 14:05:00,101.2,101.26,101.04,101.08,19104.0,83.8157,83.8654,83.6832,83.7164,19104.0
2016-05-31 14:10:00,101.1,101.17,101.1,101.14,4518.0,83.7329,83.7909,83.7329,83.766,4518.0
2016-05-31 14:15:00,101.18,101.19,101.05,101.06,7149.0,83.7992,83.8075,83.6915,83.6998,7149.0
2016-05-31 14:20:00,101.03,101.28,101.03,101.2,7064.0,83.6749,83.882,83.6749,83.8157,7064.0
2016-05-31 14:25:00,101.23,101.27,101.16,101.25,7367.0,83.8406,83.8737,83.7826,83.8571,7367.0
2016-05-31 14:30:00,101.25,101.28,101.16,101.28,5870.0,83.8571,83.882,83.7826,83.882,5870.0
2016-05-31 14:35:00,101.28,101.28,101.13,101.13,8756.0,83.882,83.882,83.7578,83.7578,8756.0
2016-05-31 14:40:00,101.14,101.18,101.09,101.16,6342.0,83.766,83.7992,83.7246,83.7826,6342.0
2016-05-31 14:45:00,101.13,101.2,101.08,101.2,7998.0,83.7578,83.8157,83.7164,83.8157,7998.0
2016-05-31 14:50:00,101.2,101.2,101.12,101.13,7863.0,83.8157,83.8157,83.7495,83.7578,7863.0
2016-05-31 14:55:00,101.13,101.16,101.09,101.09,7497.0,83.7578,83.7826,83.7246,83.7246,7497.0
2016-05-31 15:00:00,101.09,101.15,101.01,101.09,7100.0,83.7246,83.7743,83.6584,83.7246,7100.0
2016-05-31 15:05:00,101.08,101.19,101.0,101.19,12113.0,83.7164,83.8075,83.6501,83.8075,12113.0
2016-05-31 15:10:00,101.2,101.26,101.2,101.24,8582.0,83.8157,83.8654,83.8157,83.8489,8582.0
2016-05-31 15:15:00,101.24,101.42,101.23,101.4,12937.0,83.8489,83.9979,83.8406,83.9814,12937.0
2016-05-31 15:20:00,101.4,101.49,101.37,101.37,10600.0,83.9814,84.0559,83.9565,83.9565,10600.0
2016-05-31 15:25:00,101.38,101.53,101.38,101.49,10463.0,83.9648,84.0891,83.9648,84.0559,10463.0
2016-05-31 15:30:00,101.52,101.66,101.5,101.64,16275.0,84.0808,84.1967,84.0642,84.1802,16275.0
2016-05-31 15:35:00,101.64,101.68,101.6,101.67,14445.0,84.1802,84.2133,84.147,84.205,14445.0
2016-05-31 15:40:00,101.67,101.82,101.62,101.74,20499.0,84.205,84.3292,84.1636,84.263,20499.0
2016-05-31 15:45:00,101.75,101.89,101.75,101.79,19995.0,84.2713,84.3872,84.2713,84.3044,19995.0
2016-05-31 15:50:00,101.8,101.87,101.79,101.83,21787.0,84.3127,84.3706,84.3044,84.3375,21787.0
2016-05-31 15:55:00,101.82,101.86,101.66,101.68,64318.0,84.3292,84.3624,84.1967,84.2133,64318.0
2016-06-01 09:30:00,100.64,100.7,100.44,100.6,22534.0,83.3519,83.4016,83.1863,83.3188,22534.0
2016-06-01 09:35:00,100.55,100.55,100.18,100.43,15883.0,83.2774,83.2774,82.971,83.178,15883.0
2016-06-01 09:40:00,100.45,100.51,100.07,100.18,17418.0,83.1946,83.2443,82.8799,82.971,17418.0
2016-06-01 09:45:00,100.09,100.33,99.99,100.23,11879.0,82.8964,83.0952,82.8136,83.0124,11879.0
2016-06-01 09:50:00,100.31,100.37,100.13,100.13,18927.0,83.0786,83.1283,82.9295,82.9295,18927.0
2016-06-01 09:55:00,100.13,100.18,99.98,100.11,6501.0,82.9295,82.971,82.8053,82.913,6501.0
2016-06-01 10:00:00,100.14,100.45,100.14,100.35,13066.0,82.9378,83.1946,82.9378,83.1118,13066.0
2016-06-01 10:05:00,100.35,100.59,100.29,100.37,13568.0,83.1118,83.3105,83.0621,83.1283,13568.0
2016-06-01 10:10:00,100.44,100.68,100.34,100.45,7722.0,83.1863,83.3851,83.1035,83.1946,7722.0
2016-06-01 10:15:00,100.51,100.7,100.48,100.5,6600.0,83.2443,83.4016,83.2194,83.236,6600.0
2016-06-01 10:20:00,100.5,100.68,100.4,100.68,7225.0,83.236,83.3851,83.1532,83.3851,7225.0
2016-06-01 10:25:00,100.77,100.82,100.56,100.58,2760.0,83.4596,83.501,83.2857,83.3022,2760.0
2016-06-01 10:30:00,100.58,100.58,100.41,100.55,6339.0,83.3022,83.3022,83.1614,83.2774,6339.0
2016-06-01 10:35:00,100.55,100.61,100.51,100.59,4231.0,83.2774,83.3271,83.2443,83.3105,4231.0
2016-06-01 10:40:00,100.53,100.55,100.44,100.55,5264.0,83.2608,83.2774,83.1863,83.2774,5264.0
2016-06-01 10:45:00,100.58,100.58,100.49,100.49,2900.0,83.3022,83.3022,83.2277,83.2277,2900.0
2016-06-01 10:50:00,100.44,100.7,100.44,100.59,5596.0,83.1863,83.4016,83.1863,83.3105,5596.0
2016-06-01 10:55:00,100.58,100.7,100.58,100.69,4085.0,83.3022,83.4016,83.3022,83.3933,4085.0
2016-06-01 11:00:00,100.66,100.83,100.66,100.76,5628.0,83.3685,83.5093,83.3685,83.4513,5628.0
2016-06-01 11:05:00,100.8,100.9,100.72,100.74,4373.0,83.4845,83.5673,83.4182,83.4348,4373.0
2016-06-01 11:10:00,100.81,100.98,100.81,100.98,7050.0,83.4927,83.6335,83.4927,83.6335,7050.0
2016-06-01 11:15:00,100.92,101.18,100.91,101.18,6981.0,83.5838,83.7992,83.5756,83.7992,6981.0
2016-06-01 11:20:00,101.19,101.32,101.14,101.18,7923.0,83.8075,83.9151,83.766,83.7992,7923.0
2016-06-01 11:25:00,101.13,101.13,101.0,101.0,4150.0,83.7578,83.7578,83.6501,83.6501,4150.0
2016-06-01 11:30:00,101.0,101.06,100.92,100.92,2500.0,83.6501,83.6998,83.5838,83.5838,2500.0
2016-06-01 11:35:00,100.87,101.04,100.84,101.02,4130.0,83.5424,83.6832,83.5176,83.6667,4130.0
2016-06-01 11:40:00,101.02,101.06,100.93,100.98,2851.0,83.6667,83.6998,83.5921,83.6335,2851.0
2016-06-01 11:45:00,100.99,101.18,100.94,101.18,4100.0,83.6418,83.7992,83.6004,83.7992,4100.0
2016-06-01 11:50:00,101.18,101.32,101.18,101.28,2240.0,83.7992,83.9151,83.7992,83.882,2240.0
2016-06-01 11:55:00,101.12,101.15,101.06,101.1,2811.0,83.7495,83.7743,83.6998,83.7329,2811.0
2016-06-01 12:00:00,101.1,101.1,101.05,101.09,3050.0,83.7329,83.7329,83.6915,83.7246,3050.0
2016-06-01 12:05:00,101.12,101.36,101.12,101.29,8684.0,83.7495,83.9483,83.7495,83.8903,8684.0
2016-06-01 12:10:00,101.31,101.38,101.29,101.38,4898.0,83.9068,83.9648,83.8903,83.9648,4898.0
2016-06-01 12:15:00,101.39,101.45,101.33,101.42,11286.0,83.9731,84.0228,83.9234,83.9979,11286.0
2016-06-01 12:20:00,101.43,101.54,101.43,101.51,3310.0,84.0062,84.0973,84.0062,84.0725,3310.0
2016-06-01 12:25:00,101.53,101.58,101.49,101.54,6073.0,84.0891,84.1305,84.0559,84.0973,6073.0
2016-06-01 12:30:00,101.54,101.54,101.48,101.5,6426.0,84.0973,84.0973,84.0476,84.0642,6426.0
2016-06-01 12:35:00,101.52,101.58,101.52,101.52,10441.0,84.0808,84.1305,84.0808,84.0808,10441.0
2016-06-01 12:40:00,101.49,101.63,101.45,101.58,4300.0,84.0559,84.1719,84.0228,84.1305,4300.0
2016-06-01 12:45:00,101.6,101.72,101.55,101.58,8291.0,84.147,84.2464,84.1056,84.1305,8291.0
2016-06-01 12:50:00,101.55,101.73,101.52,101.73,6150.0,84.1056,84.2547,84.0808,84.2547,6150.0
2016-06-01 12:55:00,101.7,101.82,101.69,101.82,2004.0,84.2298,84.3292,84.2216,84.3292,2004.0
2016-06-01 13:00:00,101.84,101.84,101.78,101.83,5000.0,84.3458,84.3458,84.2961,84.3375,5000.0
2016-06-01 13:05:00,101.85,101.91,101.83,101.85,11285.0,84.3541,84.4038,84.3375,84.3541,11285.0
2016-06-01 13:10:00,101.84,101.85,101.72,101.76,17100.0,84.3458,84.3541,84.2464,84.2795,17100.0
2016-06-01 13:15:00,101.77,101.9,101.74,101.88,8302.0,84.2878,84.3955,84.263,84.3789,8302.0
2016-06-01 13:20:00,101.89,101.98,101.87,101.91,7840.0,84.3872,84.4617,84.3706,84.4038,7840.0
2016-06-01 13:25:00,101.89,101.98,101.86,101.86,8570.0,84.3872,84.4617,84.3624,84.3624,8570.0
2016-06-01 13:30:00,101.89,101.93,101.85,101.87,6400.0,84.3872,84.4203,84.3541,84.3706,6400.0
2016-06-01 13:35:00,101.89,101.95,101.82,101.82,6699.0,84.3872,84.4369,84.3292,84.3292,6699.0
2016-06-01 13:40:00,101.8,101.87,101.75,101.87,7566.0,84.3127,84.3706,84.2713,84.3706,7566.0
2016-06-01 13:45:00,101.85,101.98,101.83,101.96,7874.0,84.3541,84.4617,84.3375,84.4452,7874.0
2016-06-01 13:50:00,101.96,101.99,101.88,101.91,9082.0,84.4452,84.47,84.3789,84.4038,9082.0
2016-06-01 13:55:00,101.91,101.91,101.84,101.89,7346.0,84.4038,84.4038,84.3458,84.3872,7346.0
2016-06-01 14:00:00,101.91,101.91,101.75,101.82,9972.0,84.4038,84.4038,84.2713,84.3292,9972.0
2016-06-01 14:05:00,101.84,101.88,101.79,101.87,8835.0,84.3458,84.3789,84.3044,84.3706,8835.0
2016-06-01 14:10:00,101.86,102.1,101.86,102.05,7059.0,84.3624,84.5611,84.3624,84.5197,7059.0
2016-06-01 14:15:00,102.06,102.24,102.06,102.2,12636.0,84.528,84.6771,84.528,84.644,12636.0
2016-06-01 14:20:00,102.18,102.23,102.17,102.18,5933.0,84.6274,84.6688,84.6191,84.6274,5933.0
2016-06-01 14:25:00,102.16,102.18,102.06,102.13,6325.0,84.6108,84.6274,84.528,84.586,6325.0
2016-06-01 14:30:00,102.13,102.21,102.12,102.21,10983.0,84.586,84.6522,84.5777,84.6522,10983.0
2016-06-01 14:35:00,102.22,102.25,102.19,102.22,8747.0,84.6605,84.6854,84.6357,84.6605,8747.0
2016-06-01 14:40:00,102.23,102.4,102.23,102.4,9218.0,84.6688,84.8096,84.6688,84.8096,9218.0
2016-06-01 14:45:00,102.4,102.43,102.37,102.4,11565.0,84.8096,84.8344,84.7848,84.8096,11565.0
2016-06-01 14:50:00,102.4,102.6,102.4,102.58,16375.0,84.8096,84.9752,84.8096,84.9587,16375.0
2016-06-01 14:55:00,102.58,102.58,102.49,102.55,8529.0,84.9587,84.9587,84.8841,84.9338,8529.0
2016-06-01 15:00:00,102.57,102.59,102.43,102.46,18061.0,84.9504,84.967,84.8344,84.8593,18061.0
2016-06-01 15:05:00,102.46,102.56,102.45,102.45,11596.0,84.8593,84.9421,84.851,84.851,11596.0
2016-06-01 15:10:00,102.47,102.58,102.42,102.55,14137.0,84.8676,84.9587,84.8262,84.9338,14137.0
2016-06-01 15:15:00,102.56,102.61,102.54,102.6,23549.0,84.9421,84.9835,84.9256,84.9752,23549.0
2016-06-01 15:20:00,102.6,102.74,102.59,102.71,14442.0,84.9752,85.0912,84.967,85.0663,14442.0
2016-06-01 15:25:00,102.71,102.71,102.54,102.58,15950.0,85.0663,85.0663,84.9256,84.9587,15950.0
2016-06-01 15:30:00,102.58,102.59,102.49,102.55,18876.0,84.9587,84.967,84.8841,84.9338,18876.0
2016-06-01 15:35:00,102.55,102.55,102.42,102.48,20614.0,84.9338,84.9338,84.8262,84.8759,20614.0
2016-06-01 15:40:00,102.48,102.55,102.46,102.54,21381.0,84.8759,84.9338,84.8593,84.9256,21381.0
2016-06-01 15:45:00,102.53,102.54,102.36,102.37,21794.0,84.9173,84.9256,84.7765,84.7848,21794.0
2016-06-01 15:50:00,102.37,102.39,102.32,102.35,32681.0,84.7848,84.8013,84.7433,84.7682,32681.0
2016-06-01 15:55:00,102.35,102.38,102.31,102.34,51961.0,84.7682,84.793,84.7351,84.7599,51961.0
2016-06-02 09:30:00,101.43,101.76,101.41,101.42,13203.0,84.0062,84.2795,83.9897,83.9979,13203.0
2016-06-02 09:35:00,101.42,101.52,101.23,101.3,9070.0,83.9979,84.0808,83.8406,83.8986,9070.0
2016-06-02 09:40:00,101.33,101.45,101.11,101.2,12408.0,83.9234,84.0228,83.7412,83.8157,12408.0
2016-06-02 09:45:00,101.2,101.54,100.94,100.97,24205.0,83.8157,84.0973,83.6004,83.6252,24205.0
2016-06-02 09:50:00,101.09,101.25,100.73,101.07,10002.0,83.7246,83.8571,83.4265,83.7081,10002.0
2016-06-02 09:55:00,101.13,101.35,101.04,101.35,10219.0,83.7578,83.94,83.6832,83.94,10219.0
2016-06-02 10:00:00,101.35,101.45,101.13,101.4,9602.0,83.94,84.0228,83.7578,83.9814,9602.0
2016-06-02 10:05:00,101.35,101.6,101.22,101.25,8243.0,83.94,84.147,83.8323,83.8571,8243.0
2016-06-02 10:10:00,101.29,101.45,101.02,101.38,22486.0,83.8903,84.0228,83.6667,83.9648,22486.0
2016-06-02 10:15:00,101.32,101.54,101.32,101.34,5650.0,83.9151,84.0973,83.9151,83.9317,5650.0
2016-06-02 10:20:00,101.4,101.53,101.23,101.5,6205.0,83.9814,84.0891,83.8406,84.0642,6205.0
2016-06-02 10:25:00,101.53,101.57,101.41,101.43,5400.0,84.0891,84.1222,83.9897,84.0062,5400.0
2016-06-02 10:30:00,101.44,101.75,101.44,101.66,8621.0,84.0145,84.2713,84.0145,84.1967,8621.0
2016-06-02 10:35:00,101.72,101.79,101.62,101.79,3200.0,84.2464,84.3044,84.1636,84.3044,3200.0
2016-06-02 10:40:00,101.8,101.8,101.61,101.62,5039.0,84.3127,84.3127,84.1553,84.1636,5039.0
2016-06-02 10:45:00,101.62,101.63,101.51,101.58,2200.0,84.1636,84.1719,84.0725,84.1305,2200.0
2016-06-02 10:50:00,101.58,101.69,101.52,101.65,5215.0,84.1305,84.2216,84.0808,84.1884,5215.0
2016-06-02 10:55:00,101.65,101.81,101.65,101.79,4961.0,84.1884,84.321,84.1884,84.3044,4961.0
2016-06-02 11:00:00,101.87,101.96,101.77,101.9,4965.0,84.3706,84.4452,84.2878,84.3955,4965.0
2016-06-02 11:05:00,101.9,102.0,101.89,101.89,5324.0,84.3955,84.4783,84.3872,84.3872,5324.0
2016-06-02 11:10:00,101.87,101.97,101.8,101.8,4466.0,84.3706,84.4535,84.3127,84.3127,4466.0
2016-06-02 11:15:00,101.84,101.9,101.7,101.7,3391.0,84.3458,84.3955,84.2298,84.2298,3391.0
2016-06-02 11:20:00,101.74,101.83,101.56,101.58,9809.0,84.263,84.3375,84.1139,84.1305,9809.0
2016-06-02 11:25:00,101.58,101.74,101.55,101.7,4503.0,84.1305,84.263,84.1056,84.2298,4503.0
2016-06-02 11:30:00,101.7,101.73,101.63,101.64,3200.0,84.2298,84.2547,84.1719,84.1802,3200.0
2016-06-02 11:35:00,101.65,101.69,101.55,101.64,7503.0,84.1884,84.2216,84.1056,84.1802,7503.0
2016-06-02 11:40:00,101.64,101.72,101.62,101.62,4087.0,84.1802,84.2464,84.1636,84.1636,4087.0
2016-06-02 11:45:00,101.58,101.75,101.58,101.65,2895.0,84.1305,84.2713,84.1305,84.1884,2895.0
2016-06-02 11:50:00,101.64,101.74,101.57,101.74,2900.0,84.1802,84.263,84.1222,84.263,2900.0
2016-06-02 11:55:00,101.74,101.91,101.74,101.79,3447.0,84.263,84.4038,84.263,84.3044,3447.0
2016-06-02 12:00:00,101.79,101.91,101.76,101.86,5310.0,84.3044,84.4038,84.2795,84.3624,5310.0
2016-06-02 12:05:00,101.87,101.92,101.84,101.88,7484.0,84.3706,84.4121,84.3458,84.3789,7484.0
2016-06-02 12:10:00,101.86,101.88,101.8,101.86,1400.0,84.3624,84.3789,84.3127,84.3624,1400.0
2016-06-02 12:15:00,101.86,101.86,101.75,101.75,2708.0,84.3624,84.3624,84.2713,84.2713,2708.0
2016-06-02 12:20:00,101.76,101.83,101.74,101.83,3671.0,84.2795,84.3375,84.263,84.3375,3671.0
2016-06-02 12:25:00,101.81,101.82,101.77,101.77,2500.0,84.321,84.3292,84.2878,84.2878,2500.0
2016-06-02 12:30:00,101.75,101.78,101.71,101.71,3500.0,84.2713,84.2961,84.2381,84.2381,3500.0
2016-06-02 12:35:00,101.73,101.85,101.73,101.81,3300.0,84.2547,84.3541,84.2547,84.321,3300.0
2016-06-02 12:40:00,101.81,101.86,101.81,101.84,2000.0,84.321,84.3624,84.321,84.3458,2000.0
2016-06-02 12:45:00,101.79,101.84,101.77,101.83,3060.0,84.3044,84.3458,84.2878,84.3375,3060.0
2016-06-02 12:50:00,101.85,101.95,101.85,101.95,4186.0,84.3541,84.4369,84.3541,84.4369,4186.0
2016-06-02 12:55:00,101.92,101.94,101.86,101.86,2400.0,84.4121,84.4286,84.3624,84.3624,2400.0
2016-06-02 13:00:00,101.86,101.93,101.86,101.93,4573.0,84.3624,84.4203,84.3624,84.4203,4573.0
2016-06-02 13:05:00,101.92,101.93,101.89,101.93,2205.0,84.4121,84.4203,84.3872,84.4203,2205.0
2016-06-02 13:10:00,101.91,101.92,101.86,101.86,3429.0,84.4038,84.4121,84.3624,84.3624,3429.0
2016-06-02 13:15:00,101.86,101.86,101.78,101.8,2523.0,84.3624,84.3624,84.2961,84.3127,2523.0
2016-06-02 13:20:00,101.76,101.8,101.73,101.77,2700.0,84.2795,84.3127,84.2547,84.2878,2700.0
2016-06-02 13:25:00,101.79,101.83,101.77,101.8,3282.0,84.3044,84.3375,84.2878,84.3127,3282.0
2016-06-02 13:30:00,101.82,101.88,101.79,101.87,3100.0,84.3292,84.3789,84.3044,84.3706,3100.0
2016-06-02 13:35:00,101.86,101.9,101.83,101.9,2400.0,84.3624,84.3955,84.3375,84.3955,2400.0
2016-06-02 13:40:00,101.85,101.86,101.8,101.81,3800.0,84.3541,84.3624,84.3127,84.321,3800.0
2016-06-02 13:45:00,101.87,101.88,101.78,101.82,1425.0,84.3706,84.3789,84.2961,84.3292,1425.0
2016-06-02 13:50:00,101.82,101.94,101.82,101.94,3000.0,84.3292,84.4286,84.3292,84.4286,3000.0
2016-06-02 13:55:00,101.9,101.99,101.9,101.96,2732.0,84.3955,84.47,84.3955,84.4452,2732.0
2016-06-02 14:00:00,102.0,102.07,101.98,102.07,5472.0,84.4783,84.5363,84.4617,84.5363,5472.0
2016-06-02 14:05:00,102.12,102.13,102.02,102.02,2506.0,84.5777,84.586,84.4949,84.4949,2506.0
2016-06-02 14:10:00,102.02,102.02,101.9,101.92,3604.0,84.4949,84.4949,84.3955,84.4121,3604.0
2016-06-02 14:15:00,101.92,101.97,101.92,101.94,1693.0,84.4121,84.4535,84.4121,84.4286,1693.0
2016-06-02 14:20:00,101.96,101.99,101.92,101.96,3800.0,84.4452,84.47,84.4121,84.4452,3800.0
2016-06-02 14:25:00,101.97,102.01,101.87,101.88,3720.0,84.4535,84.4866,84.3706,84.3789,3720.0
2016-06-02 14:30:00,101.88,101.92,101.84,101.87,3910.0,84.3789,84.4121,84.3458,84.3706,3910.0
2016-06-02 14:35:00,101.88,101.96,101.86,101.87,4600.0,84.3789,84.4452,84.3624,84.3706,4600.0
2016-06-02 14:40:00,101.87,101.94,101.85,101.92,9827.0,84.3706,84.4286,84.3541,84.4121,9827.0
2016-06-02 14:45:00,101.94,102.0,101.92,101.96,5800.0,84.4286,84.4783,84.4121,84.4452,5800.0
2016-06-02 14:50:00,101.98,101.98,101.89,101.93,7764.0,84.4617,84.4617,84.3872,84.4203,7764.0
2016-06-02 14:55:00,101.93,101.96,101.88,101.9,8386.0,84.4203,84.4452,84.3789,84.3955,8386.0
2016-06-02 15:00:00,101.89,101.95,101.85,101.87,6399.0,84.3872,84.4369,84.3541,84.3706,6399.0
2016-06-02 15:05:00,101.85,101.88,101.69,101.73,8474.0,84.3541,84.3789,84.2216,84.2547,8474.0
2016-06-02 15:10:00,101.72,101.75,101.67,101.73,4000.0,84.2464,84.2713,84.205,84.2547,4000.0
2016-06-02 15:15:00,101.75,101.78,101.72,101.73,4900.0,84.2713,84.2961,84.2464,84.2547,4900.0
2016-06-02 15:20:00,101.77,101.77,101.7,101.76,6223.0,84.2878,84.2878,84.2298,84.2795,6223.0
2016-06-02 15:25:00,101.76,101.79,101.72,101.78,7779.0,84.2795,84.3044,84.2464,84.2961,7779.0
2016-06-02 15:30:00,101.79,101.85,101.77,101.85,13449.0,84.3044,84.3541,84.2878,84.3541,13449.0
2016-06-02 15:35:00,101.86,101.93,101.85,101.92,13200.0,84.3624,84.4203,84.3541,84.4121,13200.0
2016-06-02 15:40:00,101.92,101.92,101.87,101.9,10890.0,84.4121,84.4121,84.3706,84.3955,10890.0
2016-06-02 15:45:00,101.91,101.92,101.84,101.86,9423.0,84.4038,84.4121,84.3458,84.3624,9423.0
2016-06-02 15:50:00,101.87,101.96,101.85,101.95,13873.0,84.3706,84.4452,84.3541,84.4369,13873.0
2016-06-02 15:55:00,101.95,102.05,101.94,102.04,23859.0,84.4369,84.5197,84.4286,84.5114,23859.0
2016-06-03 09:30:00,100.1,100.36,99.63,100.06,25464.0,82.9047,83.12,82.5154,82.8716,25464.0
2016-06-03 09:35:00,100.18,100.18,99.6,99.72,11753.0,82.971,82.971,82.4906,82.59,11753.0
2016-06-03 09:40:00,99.72,99.72,99.45,99.6,18195.0,82.59,82.59,82.3664,82.4906,18195.0
2016-06-03 09:45:00,99.66,99.74,99.19,99.24,14635.0,82.5403,82.6065,82.151,82.1924,14635.0
2016-06-03 09:50:00,99.23,99.44,99.17,99.34,19372.0,82.1841,82.3581,82.1345,82.2753,19372.0
2016-06-03 09:55:00,99.34,99.42,99.2,99.31,18037.0,82.2753,82.3415,82.1593,82.2504,18037.0
2016-06-03 10:00:00,99.22,99.41,99.08,99.32,33685.0,82.1759,82.3332,82.0599,82.2587,33685.0
2016-06-03 10:05:00,99.31,99.39,99.15,99.27,14739.0,82.2504,82.3167,82.1179,82.2173,14739.0
2016-06-03 10:10:00,99.22,99.36,99.12,99.36,9592.0,82.1759,82.2918,82.093,82.2918,9592.0
2016-06-03 10:15:00,99.36,99.4,99.13,99.13,15250.0,82.2918,82.3249,82.1013,82.1013,15250.0
2016-06-03 10:20:00,99.16,99.27,99.02,99.22,13474.0,82.1262,82.2173,82.0102,82.1759,13474.0
2016-06-03 10:25:00,99.2,99.22,99.09,99.12,15214.0,82.1593,82.1759,82.0682,82.093,15214.0
2016-06-03 10:30:00,99.12,99.33,99.05,99.31,12475.0,82.093,82.267,82.0351,82.2504,12475.0
2016-06-03 10:35:00,99.31,99.52,99.29,99.41,10100.0,82.2504,82.4243,82.2338,82.3332,10100.0
2016-06-03 10:40:00,99.46,99.47,99.35,99.42,12600.0,82.3746,82.3829,82.2835,82.3415,12600.0
2016-06-03 10:45:00,99.44,99.55,99.37,99.55,10305.0,82.3581,82.4492,82.3001,82.4492,10305.0
2016-06-03 10:50:00,99.5,99.7,99.44,99.6,7051.0,82.4078,82.5734,82.3581,82.4906,7051.0
2016-06-03 10:55:00,99.56,99.66,99.51,99.62,7823.0,82.4575,82.5403,82.416,82.5072,7823.0
2016-06-03 11:00:00,99.62,99.68,99.5,99.61,11816.0,82.5072,82.5568,82.4078,82.4989,11816.0
2016-06-03 11:05:00,99.61,99.62,99.37,99.41,7515.0,82.4989,82.5072,82.3001,82.3332,7515.0
2016-06-03 11:10:00,99.38,99.43,99.32,99.42,11064.0,82.3084,82.3498,82.2587,82.3415,11064.0
2016-06-03 11:15:00,99.42,99.5,99.33,99.48,9116.0,82.3415,82.4078,82.267,82.3912,9116.0
2016-06-03 11:20:00,99.48,99.48,99.36,99.36,1800.0,82.3912,82.3912,82.2918,82.2918,1800.0
2016-06-03 11:25:00,99.36,99.43,99.23,99.37,10895.0,82.2918,82.3498,82.1841,82.3001,10895.0
2016-06-03 11:30:00,99.37,99.72,99.37,99.72,9800.0,82.3001,82.59,82.3001,82.59,9800.0
2016-06-03 11:35:00,99.64,99.71,99.53,99.7,7581.0,82.5237,82.5817,82.4326,82.5734,7581.0
2016-06-03 11:40:00,99.73,99.89,99.72,99.86,7974.0,82.5983,82.7308,82.59,82.7059,7974.0
2016-06-03 11:45:00,99.86,99.87,99.67,99.8,7162.0,82.7059,82.7142,82.5486,82.6562,7162.0
2016-06-03 11:50:00,99.81,99.84,99.75,99.84,4589.0,82.6645,82.6894,82.6148,82.6894,4589.0
2016-06-03 11:55:00,99.86,100.17,99.84,100.13,3625.0,82.7059,82.9627,82.6894,82.9295,3625.0
2016-06-03 12:00:00,100.13,100.16,100.04,100.04,2439.0,82.9295,82.9544,82.855,82.855,2439.0
2016-06-03 12:05:00,100.04,100.04,99.92,99.93,3956.0,82.855,82.855,82.7556,82.7639,3956.0
2016-06-03 12:10:00,99.95,100.12,99.95,100.04,2700.0,82.7805,82.9213,82.7805,82.855,2700.0
2016-06-03 12:15:00,100.1,100.18,100.06,100.15,8176.0,82.9047,82.971,82.8716,82.9461,8176.0
2016-06-03 12:20:00,100.15,100.34,100.15,100.29,5251.0,82.9461,83.1035,82.9461,83.0621,5251.0
2016-06-03 12:25:00,100.24,100.33,100.23,100.32,2599.0,83.0206,83.0952,83.0124,83.0869,2599.0
2016-06-03 12:30:00,100.3,100.41,100.24,100.41,5538.0,83.0703,83.1614,83.0206,83.1614,5538.0
2016-06-03 12:35:00,100.41,100.45,100.36,100.36,2900.0,83.1614,83.1946,83.12,83.12,2900.0
2016-06-03 12:40:00,100.33,100.34,100.09,100.11,11103.0,83.0952,83.1035,82.8964,82.913,11103.0
2016-06-03 12:45:00,100.11,100.17,99.93,99.93,10621.0,82.913,82.9627,82.7639,82.7639,10621.0
2016-06-03 12:50:00,99.93,100.13,99.91,100.05,4615.0,82.7639,82.9295,82.7473,82.8633,4615.0
2016-06-03 12:55:00,100.04,100.09,100.03,100.05,2300.0,82.855,82.8964,82.8467,82.8633,2300.0
2016-06-03 13:00:00,100.07,100.1,100.05,100.1,3000.0,82.8799,82.9047,82.8633,82.9047,3000.0
2016-06-03 13:05:00,100.07,100.14,100.07,100.13,1200.0,82.8799,82.9378,82.8799,82.9295,1200.0
2016-06-03 13:10:00,100.18,100.2,100.11,100.16,3600.0,82.971,82.9875,82.913,82.9544,3600.0
2016-06-03 13:15:00,100.1,100.1,100.01,100.01,2300.0,82.9047,82.9047,82.8302,82.8302,2300.0
2016-06-03 13:20:00,100.09,100.16,100.07,100.09,2200.0,82.8964,82.9544,82.8799,82.8964,2200.0
2016-06-03 13:25:00,100.13,100.16,100.02,100.02,4650.0,82.9295,82.9544,82.8384,82.8384,4650.0
2016-06-03 13:30:00,100.02,100.02,99.91,99.93,2832.0,82.8384,82.8384,82.7473,82.7639,2832.0
2016-06-03 13:35:00,99.93,100.06,99.93,99.93,2700.0,82.7639,82.8716,82.7639,82.7639,2700.0
2016-06-03 13:40:00,99.96,100.09,99.96,100.08,4500.0,82.7887,82.8964,82.7887,82.8881,4500.0
2016-06-03 13:45:00,100.08,100.22,100.07,100.09,3057.0,82.8881,83.0041,82.8799,82.8964,3057.0
2016-06-03 13:50:00,100.11,100.17,100.07,100.13,1949.0,82.913,82.9627,82.8799,82.9295,1949.0
2016-06-03 13:55:00,100.1,100.21,100.08,100.21,24147.0,82.9047,82.9958,82.8881,82.9958,24147.0
2016-06-03 14:00:00,100.21,100.23,100.09,100.13,3536.0,82.9958,83.0124,82.8964,82.9295,3536.0
2016-06-03 14:05:00,100.14,100.15,99.95,100.0,3600.0,82.9378,82.9461,82.7805,82.8219,3600.0
2016-06-03 14:10:00,100.02,100.12,100.02,100.08,3385.0,82.8384,82.9213,82.8384,82.8881,3385.0
2016-06-03 14:15:00,100.08,100.1,100.03,100.06,2300.0,82.8881,82.9047,82.8467,82.8716,2300.0
2016-06-03 14:20:00,100.1,100.19,100.01,100.09,4125.0,82.9047,82.9792,82.8302,82.8964,4125.0
2016-06-03 14:25:00,100.09,100.26,100.09,100.24,2900.0,82.8964,83.0372,82.8964,83.0206,2900.0
2016-06-03 14:30:00,100.22,100.34,100.21,100.34,2397.0,83.0041,83.1035,82.9958,83.1035,2397.0
2016-06-03 14:35:00,100.34,100.46,100.34,100.41,3650.0,83.1035,83.2029,83.1035,83.1614,3650.0
2016-06-03 14:40:00,100.42,100.45,100.38,100.38,3134.0,83.1697,83.1946,83.1366,83.1366,3134.0
2016-06-03 14:45:00,100.38,100.52,100.38,100.49,5580.0,83.1366,83.2526,83.1366,83.2277,5580.0
2016-06-03 14:50:00,100.49,100.63,100.45,100.6,4441.0,83.2277,83.3437,83.1946,83.3188,4441.0
2016-06-03 14:55:00,100.63,100.63,100.48,100.52,9467.0,83.3437,83.3437,83.2194,83.2526,9467.0
2016-06-03 15:00:00,100.51,100.51,100.37,100.37,5699.0,83.2443,83.2443,83.1283,83.1283,5699.0
2016-06-03 15:05:00,100.36,100.46,100.35,100.42,5447.0,83.12,83.2029,83.1118,83.1697,5447.0
2016-06-03 15:10:00,100.42,100.48,100.36,100.48,8411.0,83.1697,83.2194,83.12,83.2194,8411.0
2016-06-03 15:15:00,100.48,100.48,100.37,100.37,8565.0,83.2194,83.2194,83.1283,83.1283,8565.0
2016-06-03 15:20:00,100.38,100.57,100.36,100.56,10613.0,83.1366,83.294,83.12,83.2857,10613.0
2016-06-03 15:25:00,100.58,100.63,100.56,100.58,9222.0,83.3022,83.3437,83.2857,83.3022,9222.0
2016-06-03 15:30:00,100.58,100.58,100.5,100.55,8640.0,83.3022,83.3022,83.236,83.2774,8640.0
2016-06-03 15:35:00,100.54,100.68,100.52,100.68,7348.0,83.2691,83.3851,83.2526,83.3851,7348.0
2016-06-03 15:40:00,100.65,100.68,100.6,100.61,8733.0,83.3602,83.3851,83.3188,83.3271,8733.0
2016-06-03 15:45:00,100.62,100.65,100.48,100.53,10307.0,83.3354,83.3602,83.2194,83.2608,10307.0
2016-06-03 15:50:00,100.54,100.62,100.54,100.62,18984.0,83.2691,83.3354,83.2691,83.3354,18984.0
2016-06-03 15:55:00,100.62,100.63,100.43,100.46,46529.0,83.3354,83.3437,83.178,83.2029,46529.0
2016-06-06 09:30:00,100.63,101.0,100.49,101.0,7076.0,83.3437,83.6501,83.2277,83.6501,7076.0
2016-06-06 09:35:00,101.16,101.16,100.78,101.0,11151.0,83.7826,83.7826,83.4679,83.6501,11151.0
2016-06-06 09:40:00,101.15,101.3,101.07,101.23,10858.0,83.7743,83.8986,83.7081,83.8406,10858.0
2016-06-06 09:45:00,101.35,101.63,101.3,101.6,5826.0,83.94,84.1719,83.8986,84.147,5826.0
2016-06-06 09:50:00,101.65,101.84,101.59,101.72,7058.0,84.1884,84.3458,84.1387,84.2464,7058.0
2016-06-06 09:55:00,101.7,101.8,101.52,101.55,3300.0,84.2298,84.3127,84.0808,84.1056,3300.0
2016-06-06 10:00:00,101.59,101.91,101.54,101.91,6705.0,84.1387,84.4038,84.0973,84.4038,6705.0
2016-06-06 10:05:00,101.92,102.23,101.92,102.11,5627.0,84.4121,84.6688,84.4121,84.5694,5627.0
2016-06-06 10:10:00,102.12,102.16,102.07,102.12,2570.0,84.5777,84.6108,84.5363,84.5777,2570.0
2016-06-06 10:15:00,102.09,102.21,102.03,102.14,5407.0,84.5529,84.6522,84.5032,84.5943,5407.0
2016-06-06 10:20:00,102.02,102.27,101.9,102.27,3982.0,84.4949,84.7019,84.3955,84.7019,3982.0
2016-06-06 10:25:00,102.17,102.35,101.97,101.98,7850.0,84.6191,84.7682,84.4535,84.4617,7850.0
2016-06-06 10:30:00,102.0,102.22,102.0,102.1,6669.0,84.4783,84.6605,84.4783,84.5611,6669.0
2016-06-06 10:35:00,102.1,102.31,102.09,102.23,4400.0,84.5611,84.7351,84.5529,84.6688,4400.0
2016-06-06 10:40:00,102.28,102.31,102.15,102.15,5057.0,84.7102,84.7351,84.6025,84.6025,5057.0
2016-06-06 10:45:00,102.23,102.33,102.18,102.26,2250.0,84.6688,84.7516,84.6274,84.6937,2250.0
2016-06-06 10:50:00,102.22,102.22,102.04,102.09,3234.0,84.6605,84.6605,84.5114,84.5529,3234.0
2016-06-06 10:55:00,102.11,102.32,102.11,102.32,3375.0,84.5694,84.7433,84.5694,84.7433,3375.0
2016-06-06 11:00:00,102.23,102.23,102.06,102.13,22312.0,84.6688,84.6688,84.528,84.586,22312.0
2016-06-06 11:05:00,102.11,102.11,101.88,102.01,6166.0,84.5694,84.5694,84.3789,84.4866,6166.0
2016-06-06 11:10:00,102.0,102.05,101.97,102.01,4364.0,84.4783,84.5197,84.4535,84.4866,4364.0
2016-06-06 11:15:00,101.99,102.02,101.91,101.98,4926.0,84.47,84.4949,84.4038,84.4617,4926.0
2016-06-06 11:20:00,101.95,102.08,101.9,101.97,10600.0,84.4369,84.5446,84.3955,84.4535,10600.0
2016-06-06 11:25:00,101.98,102.09,101.98,101.98,3473.0,84.4617,84.5529,84.4617,84.4617,3473.0
2016-06-06 11:30:00,101.97,102.11,101.97,102.0,4650.0,84.4535,84.5694,84.4535,84.4783,4650.0
2016-06-06 11:35:00,101.99,102.09,101.92,102.04,11130.0,84.47,84.5529,84.4121,84.5114,11130.0
2016-06-06 11:40:00,102.07,102.16,102.06,102.13,4416.0,84.5363,84.6108,84.528,84.586,4416.0
2016-06-06 11:45:00,102.1,102.16,101.98,102.04,2732.0,84.5611,84.6108,84.4617,84.5114,2732.0
2016-06-06 11:50:00,102.13,102.18,102.08,102.15,3976.0,84.586,84.6274,84.5446,84.6025,3976.0
2016-06-06 11:55:00,102.16,102.23,101.95,101.97,5939.0,84.6108,84.6688,84.4369,84.4535,5939.0
2016-06-06 12:00:00,102.03,102.03,101.92,101.93,2400.0,84.5032,84.5032,84.4121,84.4203,2400.0
2016-06-06 12:05:00,101.99,102.03,101.88,101.9,4650.0,84.47,84.5032,84.3789,84.3955,4650.0
2016-06-06 12:10:00,101.91,101.94,101.86,101.87,3200.0,84.4038,84.4286,84.3624,84.3706,3200.0
2016-06-06 12:15:00,101.92,101.93,101.76,101.81,4195.0,84.4121,84.4203,84.2795,84.321,4195.0
2016-06-06 12:20:00,101.8,101.91,101.76,101.84,2233.0,84.3127,84.4038,84.2795,84.3458,2233.0
2016-06-06 12:25:00,101.87,101.89,101.71,101.78,3700.0,84.3706,84.3872,84.2381,84.2961,3700.0
2016-06-06 12:30:00,101.8,101.95,101.72,101.93,6910.0,84.3127,84.4369,84.2464,84.4203,6910.0
2016-06-06 12:35:00,102.01,102.01,101.81,101.86,3046.0,84.4866,84.4866,84.321,84.3624,3046.0
2016-06-06 12:40:00,101.75,101.9,101.75,101.8,1300.0,84.2713,84.3955,84.2713,84.3127,1300.0
2016-06-06 12:45:00,101.8,101.8,101.58,101.59,2030.0,84.3127,84.3127,84.1305,84.1387,2030.0
2016-06-06 12:50:00,101.57,101.57,101.41,101.52,4000.0,84.1222,84.1222,83.9897,84.0808,4000.0
2016-06-06 12:55:00,101.49,101.65,101.35,101.65,2206.0,84.0559,84.1884,83.94,84.1884,2206.0
2016-06-06 13:00:00,101.64,101.64,101.51,101.53,2100.0,84.1802,84.1802,84.0725,84.0891,2100.0
2016-06-06 13:05:00,101.55,101.67,101.55,101.64,3497.0,84.1056,84.205,84.1056,84.1802,3497.0
2016-06-06 13:10:00,101.66,101.77,101.65,101.7,4159.0,84.1967,84.2878,84.1884,84.2298,4159.0
2016-06-06 13:15:00,101.81,101.91,101.74,101.89,7250.0,84.321,84.4038,84.263,84.3872,7250.0
2016-06-06 13:20:00,101.9,102.01,101.9,101.99,5000.0,84.3955,84.4866,84.3955,84.47,5000.0
2016-06-06 13:25:00,101.93,101.98,101.88,101.93,4269.0,84.4203,84.4617,84.3789,84.4203,4269.0
2016-06-06 13:30:00,101.93,102.02,101.89,101.96,2500.0,84.4203,84.4949,84.3872,84.4452,2500.0
2016-06-06 13:35:00,101.88,102.02,101.85,101.98,3600.0,84.3789,84.4949,84.3541,84.4617,3600.0
2016-06-06 13:40:00,101.94,102.01,101.86,101.93,3675.0,84.4286,84.4866,84.3624,84.4203,3675.0
2016-06-06 13:45:00,101.99,102.08,101.95,102.04,4414.0,84.47,84.5446,84.4369,84.5114,4414.0
2016-06-06 13:50:00,102.03,102.12,101.98,102.09,3750.0,84.5032,84.5777,84.4617,84.5529,3750.0
2016-06-06 13:55:00,102.11,102.2,102.11,102.15,6451.0,84.5694,84.644,84.5694,84.6025,6451.0
2016-06-06 14:00:00,102.13,102.26,102.13,102.21,3775.0,84.586,84.6937,84.586,84.6522,3775.0
2016-06-06 14:05:00,102.21,102.25,102.1,102.21,4006.0,84.6522,84.6854,84.5611,84.6522,4006.0
2016-06-06 14:10:00,102.23,102.23,102.15,102.15,5418.0,84.6688,84.6688,84.6025,84.6025,5418.0
2016-06-06 14:15:00,102.15,102.33,102.13,102.29,5500.0,84.6025,84.7516,84.586,84.7185,5500.0
2016-06-06 14:20:00,102.29,102.4,102.26,102.36,6121.0,84.7185,84.8096,84.6937,84.7765,6121.0
2016-06-06 14:25:00,102.35,102.45,102.31,102.42,7994.0,84.7682,84.851,84.7351,84.8262,7994.0
2016-06-06 14:30:00,102.4,102.46,102.33,102.39,9750.0,84.8096,84.8593,84.7516,84.8013,9750.0
2016-06-06 14:35:00,102.37,102.4,102.24,102.27,5899.0,84.7848,84.8096,84.6771,84.7019,5899.0
2016-06-06 14:40:00,102.3,102.39,102.3,102.39,4975.0,84.7268,84.8013,84.7268,84.8013,4975.0
2016-06-06 14:45:00,102.39,102.46,102.31,102.46,7376.0,84.8013,84.8593,84.7351,84.8593,7376.0
2016-06-06 14:50:00,102.43,102.49,102.4,102.45,4560.0,84.8344,84.8841,84.8096,84.851,4560.0
2016-06-06 14:55:00,102.45,102.48,102.29,102.32,5600.0,84.851,84.8759,84.7185,84.7433,5600.0
2016-06-06 15:00:00,102.33,102.42,102.31,102.39,7090.0,84.7516,84.8262,84.7351,84.8013,7090.0
2016-06-06 15:05:00,102.39,102.39,102.28,102.29,7398.0,84.8013,84.8013,84.7102,84.7185,7398.0
2016-06-06 15:10:00,102.3,102.4,102.29,102.39,6782.0,84.7268,84.8096,84.7185,84.8013,6782.0
2016-06-06 15:15:00,102.39,102.44,102.36,102.42,21581.0,84.8013,84.8427,84.7765,84.8262,21581.0
2016-06-06 15:20:00,102.43,102.44,102.35,102.37,6386.0,84.8344,84.8427,84.7682,84.7848,6386.0
2016-06-06 15:25:00,102.36,102.4,102.29,102.29,7838.0,84.7765,84.8096,84.7185,84.7185,7838.0
2016-06-06 15:30:00,102.29,102.35,102.24,102.35,7912.0,84.7185,84.7682,84.6771,84.7682,7912.0
2016-06-06 15:35:00,102.35,102.38,102.3,102.35,7236.0,84.7682,84.793,84.7268,84.7682,7236.0
2016-06-06 15:40:00,102.34,102.4,102.32,102.34,13851.0,84.7599,84.8096,84.7433,84.7599,13851.0
2016-06-06 15:45:00,102.32,102.32,102.25,102.26,10465.0,84.7433,84.7433,84.6854,84.6937,10465.0
2016-06-06 15:50:00,102.29,102.29,102.07,102.11,19782.0,84.7185,84.7185,84.5363,84.5694,19782.0
2016-06-06 15:55:00,102.11,102.22,102.02,102.04,40040.0,84.5694,84.6605,84.4949,84.5114,40040.0
2016-06-07 09:30:00,102.15,102.27,102.02,102.27,16716.0,84.6025,84.7019,84.4949,84.7019,16716.0
2016-06-07 09:35:00,102.26,102.31,102.13,102.15,4937.0,84.6937,84.7351,84.586,84.6025,4937.0
2016-06-07 09:40:00,102.19,102.39,101.86,101.87,5889.0,84.6357,84.8013,84.3624,84.3706,5889.0
2016-06-07 09:45:00,101.87,101.97,101.8,101.93,12228.0,84.3706,84.4535,84.3127,84.4203,12228.0
2016-06-07 09:50:00,101.93,101.94,101.54,101.71,3325.0,84.4203,84.4286,84.0973,84.2381,3325.0
2016-06-07 09:55:00,101.71,101.71,101.48,101.48,2200.0,84.2381,84.2381,84.0476,84.0476,2200.0
2016-06-07 10:00:00,101.58,101.94,101.58,101.82,4001.0,84.1305,84.4286,84.1305,84.3292,4001.0
2016-06-07 10:05:00,101.82,101.87,101.65,101.86,3964.0,84.3292,84.3706,84.1884,84.3624,3964.0
2016-06-07 10:10:00,101.86,102.03,101.86,101.87,2578.0,84.3624,84.5032,84.3624,84.3706,2578.0
2016-06-07 10:15:00,101.93,102.09,101.91,102.01,9356.0,84.4203,84.5529,84.4038,84.4866,9356.0
2016-06-07 10:20:00,102.0,102.01,101.81,101.98,2418.0,84.4783,84.4866,84.321,84.4617,2418.0
2016-06-07 10:25:00,101.92,102.05,101.91,101.91,2135.0,84.4121,84.5197,84.4038,84.4038,2135.0
2016-06-07 10:30:00,101.88,102.2,101.88,102.11,4460.0,84.3789,84.644,84.3789,84.5694,4460.0
2016-06-07 10:35:00,102.13,102.17,101.98,102.09,4229.0,84.586,84.6191,84.4617,84.5529,4229.0
2016-06-07 10:40:00,102.08,102.13,102.06,102.08,3130.0,84.5446,84.586,84.528,84.5446,3130.0
2016-06-07 10:45:00,102.05,102.15,102.01,102.05,1900.0,84.5197,84.6025,84.4866,84.5197,1900.0
2016-06-07 10:50:00,102.04,102.04,101.75,101.77,4236.0,84.5114,84.5114,84.2713,84.2878,4236.0
2016-06-07 10:55:00,101.8,101.86,101.79,101.79,1987.0,84.3127,84.3624,84.3044,84.3044,1987.0
2016-06-07 11:00:00,101.77,101.86,101.77,101.86,4544.0,84.2878,84.3624,84.2878,84.3624,4544.0
2016-06-07 11:05:00,101.83,101.95,101.8,101.95,2132.0,84.3375,84.4369,84.3127,84.4369,2132.0
2016-06-07 11:10:00,101.97,101.99,101.87,101.87,2101.0,84.4535,84.47,84.3706,84.3706,2101.0
2016-06-07 11:15:00,101.88,101.9,101.82,101.87,8763.0,84.3789,84.3955,84.3292,84.3706,8763.0
2016-06-07 11:20:00,101.91,102.0,101.86,101.86,3962.0,84.4038,84.4783,84.3624,84.3624,3962.0
2016-06-07 11:25:00,101.88,101.9,101.76,101.78,3064.0,84.3789,84.3955,84.2795,84.2961,3064.0
2016-06-07 11:30:00,101.79,102.01,101.79,101.85,5212.0,84.3044,84.4866,84.3044,84.3541,5212.0
2016-06-07 11:35:00,101.86,101.88,101.81,101.86,3363.0,84.3624,84.3789,84.321,84.3624,3363.0
2016-06-07 11:40:00,101.9,101.98,101.9,101.98,1966.0,84.3955,84.4617,84.3955,84.4617,1966.0
2016-06-07 11:45:00,101.95,102.02,101.84,101.84,3870.0,84.4369,84.4949,84.3458,84.3458,3870.0
2016-06-07 11:50:00,101.87,101.97,101.85,101.92,2651.0,84.3706,84.4535,84.3541,84.4121,2651.0
2016-06-07 11:55:00,101.94,101.94,101.8,101.8,3540.0,84.4286,84.4286,84.3127,84.3127,3540.0
2016-06-07 12:00:00,101.85,101.95,101.82,101.92,5663.0,84.3541,84.4369,84.3292,84.4121,5663.0
2016-06-07 12:05:00,101.91,102.03,101.9,101.99,4686.0,84.4038,84.5032,84.3955,84.47,4686.0
2016-06-07 12:10:00,102.0,102.03,101.93,101.94,5541.0,84.4783,84.5032,84.4203,84.4286,5541.0
2016-06-07 12:15:00,101.95,102.01,101.9,101.9,3789.0,84.4369,84.4866,84.3955,84.3955,3789.0
2016-06-07 12:20:00,101.94,102.0,101.9,102.0,1997.0,84.4286,84.4783,84.3955,84.4783,1997.0
2016-06-07 12:25:00,101.98,101.98,101.92,101.96,2461.0,84.4617,84.4617,84.4121,84.4452,2461.0
2016-06-07 12:30:00,101.93,102.0,101.9,101.9,1870.0,84.4203,84.4783,84.3955,84.3955,1870.0
2016-06-07 12:35:00,101.91,101.99,101.87,101.99,4872.0,84.4038,84.47,84.3706,84.47,4872.0
2016-06-07 12:40:00,101.99,102.04,101.95,101.96,3836.0,84.47,84.5114,84.4369,84.4452,3836.0
2016-06-07 12:45:00,101.96,102.02,101.94,101.94,1700.0,84.4452,84.4949,84.4286,84.4286,1700.0
2016-06-07 12:50:00,101.93,101.95,101.89,101.94,3043.0,84.4203,84.4369,84.3872,84.4286,3043.0
2016-06-07 12:55:00,101.94,102.05,101.9,102.04,8555.0,84.4286,84.5197,84.3955,84.5114,8555.0
2016-06-07 13:00:00,102.04,102.07,101.99,101.99,2499.0,84.5114,84.5363,84.47,84.47,2499.0
2016-06-07 13:05:00,101.99,102.03,101.97,102.01,4334.0,84.47,84.5032,84.4535,84.4866,4334.0
2016-06-07 13:10:00,102.01,102.01,101.95,101.96,2835.0,84.4866,84.4866,84.4369,84.4452,2835.0
2016-06-07 13:15:00,101.97,102.02,101.95,101.98,5084.0,84.4535,84.4949,84.4369,84.4617,5084.0
2016-06-07 13:20:00,102.03,102.07,101.99,102.07,1962.0,84.5032,84.5363,84.47,84.5363,1962.0
2016-06-07 13:25:00,102.06,102.08,102.04,102.07,3474.0,84.528,84.5446,84.5114,84.5363,3474.0
2016-06-07 13:30:00,102.07,102.14,102.04,102.1,8845.0,84.5363,84.5943,84.5114,84.5611,8845.0
2016-06-07 13:35:00,102.11,102.12,102.07,102.1,4530.0,84.5694,84.5777,84.5363,84.5611,4530.0
2016-06-07 13:40:00,102.09,102.18,102.09,102.18,3600.0,84.5529,84.6274,84.5529,84.6274,3600.0
2016-06-07 13:45:00,102.2,102.23,102.17,102.22,3300.0,84.644,84.6688,84.6191,84.6605,3300.0
2016-06-07 13:50:00,102.23,102.24,102.18,102.18,4962.0,84.6688,84.6771,84.6274,84.6274,4962.0
2016-06-07 13:55:00,102.18,102.21,102.15,102.18,6275.0,84.6274,84.6522,84.6025,84.6274,6275.0
2016-06-07 14:00:00,102.16,102.24,102.16,102.2,8128.0,84.6108,84.6771,84.6108,84.644,8128.0
2016-06-07 14:05:00,102.18,102.23,102.17,102.23,5350.0,84.6274,84.6688,84.6191,84.6688,5350.0
2016-06-07 14:10:00,102.22,102.27,102.22,102.27,5790.0,84.6605,84.7019,84.6605,84.7019,5790.0
2016-06-07 14:15:00,102.29,102.33,102.26,102.32,4752.0,84.7185,84.7516,84.6937,84.7433,4752.0
2016-06-07 14:20:00,102.31,102.4,102.29,102.36,3481.0,84.7351,84.8096,84.7185,84.7765,3481.0
2016-06-07 14:25:00,102.34,102.42,102.34,102.39,3000.0,84.7599,84.8262,84.7599,84.8013,3000.0
2016-06-07 14:30:00,102.39,102.39,102.32,102.36,4833.0,84.8013,84.8013,84.7433,84.7765,4833.0
2016-06-07 14:35:00,102.33,102.36,102.3,102.3,3500.0,84.7516,84.7765,84.7268,84.7268,3500.0
2016-06-07 14:40:00,102.32,102.39,102.31,102.36,4651.0,84.7433,84.8013,84.7351,84.7765,4651.0
2016-06-07 14:45:00,102.39,102.43,102.37,102.39,4085.0,84.8013,84.8344,84.7848,84.8013,4085.0
2016-06-07 14:50:00,102.36,102.42,102.36,102.42,3754.0,84.7765,84.8262,84.7765,84.8262,3754.0
2016-06-07 14:55:00,102.39,102.39,102.18,102.2,5419.0,84.8013,84.8013,84.6274,84.644,5419.0
2016-06-07 15:00:00,102.18,102.26,102.18,102.24,4025.0,84.6274,84.6937,84.6274,84.6771,4025.0
2016-06-07 15:05:00,102.24,102.26,102.17,102.17,5250.0,84.6771,84.6937,84.6191,84.6191,5250.0
2016-06-07 15:10:00,102.13,102.14,102.09,102.09,5834.0,84.586,84.5943,84.5529,84.5529,5834.0
2016-06-07 15:15:00,102.08,102.14,102.05,102.05,6318.0,84.5446,84.5943,84.5197,84.5197,6318.0
2016-06-07 15:20:00,102.06,102.1,102.04,102.07,4054.0,84.528,84.5611,84.5114,84.5363,4054.0
2016-06-07 15:25:00,102.08,102.16,102.06,102.14,6840.0,84.5446,84.6108,84.528,84.5943,6840.0
2016-06-07 15:30:00,102.14,102.14,102.05,102.08,7363.0,84.5943,84.5943,84.5197,84.5446,7363.0
2016-06-07 15:35:00,102.07,102.11,101.92,101.93,9729.0,84.5363,84.5694,84.4121,84.4203,9729.0
2016-06-07 15:40:00,101.93,101.93,101.82,101.85,6542.0,84.4203,84.4203,84.3292,84.3541,6542.0
2016-06-07 15:45:00,101.85,101.86,101.76,101.76,12537.0,84.3541,84.3624,84.2795,84.2795,12537.0
2016-06-07 15:50:00,101.77,101.82,101.75,101.77,12700.0,84.2878,84.3292,84.2713,84.2878,12700.0
2016-06-07 15:55:00,101.77,101.8,101.7,101.75,44506.0,84.2878,84.3127,84.2298,84.2713,44506.0
2016-06-08 09:30:00,101.53,102.1,101.21,102.1,6711.0,84.0891,84.5611,83.824,84.5611,6711.0
2016-06-08 09:35:00,102.01,102.38,102.0,102.19,6736.0,84.4866,84.793,84.4783,84.6357,6736.0
2016-06-08 09:40:00,102.25,102.34,101.99,102.05,3059.0,84.6854,84.7599,84.47,84.5197,3059.0
2016-06-08 09:45:00,102.13,102.4,102.11,102.4,5331.0,84.586,84.8096,84.5694,84.8096,5331.0
2016-06-08 09:50:00,102.4,102.51,102.36,102.51,4672.0,84.8096,84.9007,84.7765,84.9007,4672.0
2016-06-08 09:55:00,102.46,102.49,102.31,102.45,2400.0,84.8593,84.8841,84.7351,84.851,2400.0
2016-06-08 10:00:00,102.45,102.5,102.13,102.13,4660.0,84.851,84.8924,84.586,84.586,4660.0
2016-06-08 10:05:00,102.13,102.23,102.1,102.23,4400.0,84.586,84.6688,84.5611,84.6688,4400.0
2016-06-08 10:10:00,102.24,102.24,102.03,102.07,3026.0,84.6771,84.6771,84.5032,84.5363,3026.0
2016-06-08 10:15:00,102.0,102.16,101.8,101.98,4126.0,84.4783,84.6108,84.3127,84.4617,4126.0
2016-06-08 10:20:00,102.08,102.13,101.99,102.13,4018.0,84.5446,84.586,84.47,84.586,4018.0
2016-06-08 10:25:00,102.11,102.23,102.05,102.05,1984.0,84.5694,84.6688,84.5197,84.5197,1984.0
2016-06-08 10:30:00,102.0,102.14,101.91,102.03,5163.0,84.4783,84.5943,84.4038,84.5032,5163.0
2016-06-08 10:35:00,102.02,102.02,101.83,101.87,12356.0,84.4949,84.4949,84.3375,84.3706,12356.0
2016-06-08 10:40:00,101.83,101.96,101.79,101.92,14567.0,84.3375,84.4452,84.3044,84.4121,14567.0
2016-06-08 10:45:00,101.9,101.97,101.82,101.88,2618.0,84.3955,84.4535,84.3292,84.3789,2618.0
2016-06-08 10:50:00,101.89,101.89,101.65,101.65,3500.0,84.3872,84.3872,84.1884,84.1884,3500.0
2016-06-08 10:55:00,101.73,101.78,101.57,101.63,11212.0,84.2547,84.2961,84.1222,84.1719,11212.0
2016-06-08 11:00:00,101.67,101.68,101.4,101.47,4316.0,84.205,84.2133,83.9814,84.0394,4316.0
2016-06-08 11:05:00,101.51,101.51,101.34,101.39,7450.0,84.0725,84.0725,83.9317,83.9731,7450.0
2016-06-08 11:10:00,101.39,101.48,101.27,101.38,4700.0,83.9731,84.0476,83.8737,83.9648,4700.0
2016-06-08 11:15:00,101.38,101.48,101.36,101.42,3644.0,83.9648,84.0476,83.9483,83.9979,3644.0
2016-06-08 11:20:00,101.45,101.51,101.39,101.39,2200.0,84.0228,84.0725,83.9731,83.9731,2200.0
2016-06-08 11:25:00,101.39,101.45,101.3,101.43,4202.0,83.9731,84.0228,83.8986,84.0062,4202.0
2016-06-08 11:30:00,101.44,101.54,101.43,101.43,2000.0,84.0145,84.0973,84.0062,84.0062,2000.0
2016-06-08 11:35:00,101.49,101.56,101.47,101.54,3200.0,84.0559,84.1139,84.0394,84.0973,3200.0
2016-06-08 11:40:00,101.53,101.63,101.5,101.51,6900.0,84.0891,84.1719,84.0642,84.0725,6900.0
2016-06-08 11:45:00,101.56,101.59,101.45,101.57,1730.0,84.1139,84.1387,84.0228,84.1222,1730.0
2016-06-08 11:50:00,101.55,101.61,101.49,101.49,3200.0,84.1056,84.1553,84.0559,84.0559,3200.0
2016-06-08 11:55:00,101.54,101.58,101.43,101.48,3500.0,84.0973,84.1305,84.0062,84.0476,3500.0
2016-06-08 12:00:00,101.49,101.54,101.49,101.54,1400.0,84.0559,84.0973,84.0559,84.0973,1400.0
2016-06-08 12:05:00,101.57,101.59,101.51,101.52,1400.0,84.1222,84.1387,84.0725,84.0808,1400.0
2016-06-08 12:10:00,101.52,101.52,101.37,101.37,1200.0,84.0808,84.0808,83.9565,83.9565,1200.0
2016-06-08 12:15:00,101.35,101.43,101.35,101.4,1400.0,83.94,84.0062,83.94,83.9814,1400.0
2016-06-08 12:20:00,101.37,101.38,101.25,101.33,1500.0,83.9565,83.9648,83.8571,83.9234,1500.0
2016-06-08 12:25:00,101.33,101.37,101.26,101.26,1200.0,83.9234,83.9565,83.8654,83.8654,1200.0
2016-06-08 12:30:00,101.32,101.36,101.3,101.33,2434.0,83.9151,83.9483,83.8986,83.9234,2434.0
2016-06-08 12:35:00,101.26,101.36,101.25,101.29,15602.0,83.8654,83.9483,83.8571,83.8903,15602.0
2016-06-08 12:40:00,101.28,101.34,101.23,101.29,19663.0,83.882,83.9317,83.8406,83.8903,19663.0
2016-06-08 12:45:00,101.3,101.3,101.17,101.17,8531.0,83.8986,83.8986,83.7909,83.7909,8531.0
2016-06-08 12:50:00,101.17,101.17,101.12,101.16,5400.0,83.7909,83.7909,83.7495,83.7826,5400.0
2016-06-08 12:55:00,101.17,101.27,101.14,101.27,1600.0,83.7909,83.8737,83.766,83.8737,1600.0
2016-06-08 13:00:00,101.22,101.26,101.14,101.18,5133.0,83.8323,83.8654,83.766,83.7992,5133.0
2016-06-08 13:05:00,101.2,101.25,101.17,101.18,2003.0,83.8157,83.8571,83.7909,83.7992,2003.0
2016-06-08 13:10:00,101.17,101.2,101.09,101.1,5600.0,83.7909,83.8157,83.7246,83.7329,5600.0
2016-06-08 13:15:00,101.11,101.17,101.09,101.15,2800.0,83.7412,83.7909,83.7246,83.7743,2800.0
2016-06-08 13:20:00,101.15,101.2,101.09,101.09,1811.0,83.7743,83.8157,83.7246,83.7246,1811.0
2016-06-08 13:25:00,101.08,101.08,100.9,100.95,12498.0,83.7164,83.7164,83.5673,83.6087,12498.0
2016-06-08 13:30:00,100.95,100.98,100.91,100.94,7588.0,83.6087,83.6335,83.5756,83.6004,7588.0
2016-06-08 13:35:00,100.94,100.97,100.87,100.88,4700.0,83.6004,83.6252,83.5424,83.5507,4700.0
2016-06-08 13:40:00,100.87,100.9,100.77,100.8,5650.0,83.5424,83.5673,83.4596,83.4845,5650.0
2016-06-08 13:45:00,100.8,100.92,100.77,100.88,2453.0,83.4845,83.5838,83.4596,83.5507,2453.0
2016-06-08 13:50:00,100.93,100.95,100.87,100.89,3505.0,83.5921,83.6087,83.5424,83.559,3505.0
2016-06-08 13:55:00,100.89,100.94,100.82,100.85,30853.0,83.559,83.6004,83.501,83.5259,30853.0
2016-06-08 14:00:00,100.83,100.88,100.8,100.82,10200.0,83.5093,83.5507,83.4845,83.501,10200.0
2016-06-08 14:05:00,100.84,100.9,100.82,100.85,20000.0,83.5176,83.5673,83.501,83.5259,20000.0
2016-06-08 14:10:00,100.88,100.95,100.84,100.91,6916.0,83.5507,83.6087,83.5176,83.5756,6916.0
2016-06-08 14:15:00,100.92,101.1,100.92,101.1,5859.0,83.5838,83.7329,83.5838,83.7329,5859.0
2016-06-08 14:20:00,101.11,101.11,101.05,101.08,2779.0,83.7412,83.7412,83.6915,83.7164,2779.0
2016-06-08 14:25:00,101.09,101.21,101.09,101.21,2995.0,83.7246,83.824,83.7246,83.824,2995.0
2016-06-08 14:30:00,101.18,101.21,101.13,101.21,5004.0,83.7992,83.824,83.7578,83.824,5004.0
2016-06-08 14:35:00,101.24,101.3,101.23,101.29,3173.0,83.8489,83.8986,83.8406,83.8903,3173.0
2016-06-08 14:40:00,101.24,101.34,101.24,101.32,4544.0,83.8489,83.9317,83.8489,83.9151,4544.0
2016-06-08 14:45:00,101.32,101.39,101.32,101.36,3537.0,83.9151,83.9731,83.9151,83.9483,3537.0
2016-06-08 14:50:00,101.36,101.41,101.35,101.4,1400.0,83.9483,83.9897,83.94,83.9814,1400.0
2016-06-08 14:55:00,101.41,101.42,101.38,101.42,1950.0,83.9897,83.9979,83.9648,83.9979,1950.0
2016-06-08 15:00:00,101.42,101.42,101.27,101.37,5573.0,83.9979,83.9979,83.8737,83.9565,5573.0
2016-06-08 15:05:00,101.38,101.48,101.36,101.47,4832.0,83.9648,84.0476,83.9483,84.0394,4832.0
2016-06-08 15:10:00,101.48,101.52,101.44,101.5,8298.0,84.0476,84.0808,84.0145,84.0642,8298.0
2016-06-08 15:15:00,101.47,101.47,101.37,101.38,2521.0,84.0394,84.0394,83.9565,83.9648,2521.0
2016-06-08 15:20:00,101.39,101.39,101.32,101.38,5512.0,83.9731,83.9731,83.9151,83.9648,5512.0
2016-06-08 15:25:00,101.39,101.48,101.38,101.43,6904.0,83.9731,84.0476,83.9648,84.0062,6904.0
2016-06-08 15:30:00,101.43,101.46,101.38,101.4,9453.0,84.0062,84.0311,83.9648,83.9814,9453.0
2016-06-08 15:35:00,101.41,101.45,101.38,101.42,6158.0,83.9897,84.0228,83.9648,83.9979,6158.0
2016-06-08 15:40:00,101.45,101.53,101.43,101.49,11723.0,84.0228,84.0891,84.0062,84.0559,11723.0
2016-06-08 15:45:00,101.49,101.54,101.41,101.43,15755.0,84.0559,84.0973,83.9897,84.0062,15755.0
2016-06-08 15:50:00,101.44,101.5,101.38,101.39,14316.0,84.0145,84.0642,83.9648,83.9731,14316.0
2016-06-08 15:55:00,101.39,101.46,101.38,101.46,34937.0,83.9731,84.0311,83.9648,84.0311,34937.0
2016-06-09 09:30:00,100.82,100.96,100.35,100.45,20877.0,83.501,83.617,83.1118,83.1946,20877.0
2016-06-09 09:35:00,100.42,100.62,100.05,100.11,13852.0,83.1697,83.3354,82.8633,82.913,13852.0
2016-06-09 09:40:00,100.19,100.5,100.1,100.22,14132.0,82.9792,83.236,82.9047,83.0041,14132.0
2016-06-09 09:45:00,100.28,100.42,100.05,100.28,8356.0,83.0538,83.1697,82.8633,83.0538,8356.0
2016-06-09 09:50:00,100.41,100.54,100.3,100.37,3583.0,83.1614,83.2691,83.0703,83.1283,3583.0
2016-06-09 09:55:00,100.49,100.51,100.23,100.29,4630.0,83.2277,83.2443,83.0124,83.0621,4630.0
2016-06-09 10:00:00,100.29,100.3,100.06,100.18,6009.0,83.0621,83.0703,82.8716,82.971,6009.0
2016-06-09 10:05:00,100.2,100.24,100.11,100.14,7037.0,82.9875,83.0206,82.913,82.9378,7037.0
2016-06-09 10:10:00,100.14,100.24,100.03,100.03,8802.0,82.9378,83.0206,82.8467,82.8467,8802.0
2016-06-09 10:15:00,100.1,100.25,100.0,100.02,15665.0,82.9047,83.0289,82.8219,82.8384,15665.0
2016-06-09 10:20:00,100.09,100.12,99.99,100.09,7364.0,82.8964,82.9213,82.8136,82.8964,7364.0
2016-06-09 10:25:00,100.11,100.16,99.98,100.06,8225.0,82.913,82.9544,82.8053,82.8716,8225.0
2016-06-09 10:30:00,100.0,100.08,99.97,100.01,4832.0,82.8219,82.8881,82.797,82.8302,4832.0
2016-06-09 10:35:00,99.97,100.12,99.97,100.11,9155.0,82.797,82.9213,82.797,82.913,9155.0
2016-06-09 10:40:00,100.05,100.21,100.03,100.2,6205.0,82.8633,82.9958,82.8467,82.9875,6205.0
2016-06-09 10:45:00,100.2,100.25,100.14,100.17,8151.0,82.9875,83.0289,82.9378,82.9627,8151.0
2016-06-09 10:50:00,100.22,100.22,100.13,100.16,5901.0,83.0041,83.0041,82.9295,82.9544,5901.0
2016-06-09 10:55:00,100.14,100.26,100.13,100.17,4145.0,82.9378,83.0372,82.9295,82.9627,4145.0
2016-06-09 11:00:00,100.18,100.26,100.15,100.15,3300.0,82.971,83.0372,82.9461,82.9461,3300.0
2016-06-09 11:05:00,100.18,100.32,100.18,100.3,3508.0,82.971,83.0869,82.971,83.0703,3508.0
2016-06-09 11:10:00,100.29,100.29,100.18,100.24,6174.0,83.0621,83.0621,82.971,83.0206,6174.0
2016-06-09 11:15:00,100.22,100.28,100.2,100.25,4386.0,83.0041,83.0538,82.9875,83.0289,4386.0
2016-06-09 11:20:00,100.22,100.27,100.07,100.07,12630.0,83.0041,83.0455,82.8799,82.8799,12630.0
2016-06-09 11:25:00,100.06,100.17,100.04,100.15,6203.0,82.8716,82.9627,82.855,82.9461,6203.0
2016-06-09 11:30:00,100.15,100.17,100.01,100.04,5942.0,82.9461,82.9627,82.8302,82.855,5942.0
2016-06-09 11:35:00,100.02,100.06,99.97,100.02,9426.0,82.8384,82.8716,82.797,82.8384,9426.0
2016-06-09 11:40:00,100.03,100.09,99.99,100.0,3271.0,82.8467,82.8964,82.8136,82.8219,3271.0
2016-06-09 11:45:00,99.99,100.04,99.95,99.95,4321.0,82.8136,82.855,82.7805,82.7805,4321.0
2016-06-09 11:50:00,99.97,100.14,99.95,100.11,4386.0,82.797,82.9378,82.7805,82.913,4386.0
2016-06-09 11:55:00,100.06,100.13,100.06,100.08,1442.0,82.8716,82.9295,82.8716,82.8881,1442.0
2016-06-09 12:00:00,100.07,100.22,100.07,100.19,3150.0,82.8799,83.0041,82.8799,82.9792,3150.0
2016-06-09 12:05:00,100.18,100.25,100.13,100.13,5264.0,82.971,83.0289,82.9295,82.9295,5264.0
2016-06-09 12:10:00,100.18,100.19,100.01,100.01,5340.0,82.971,82.9792,82.8302,82.8302,5340.0
2016-06-09 12:15:00,100.07,100.18,100.03,100.07,3911.0,82.8799,82.971,82.8467,82.8799,3911.0
2016-06-09 12:20:00,100.08,100.14,100.0,100.02,2900.0,82.8881,82.9378,82.8219,82.8384,2900.0
2016-06-09 12:25:00,100.01,100.28,100.01,100.22,3503.0,82.8302,83.0538,82.8302,83.0041,3503.0
2016-06-09 12:30:00,100.26,100.32,100.18,100.18,2145.0,83.0372,83.0869,82.971,82.971,2145.0
2016-06-09 12:35:00,100.24,100.27,100.21,100.25,4330.0,83.0206,83.0455,82.9958,83.0289,4330.0
2016-06-09 12:40:00,100.28,100.36,100.28,100.32,4200.0,83.0538,83.12,83.0538,83.0869,4200.0
2016-06-09 12:45:00,100.34,100.4,100.31,100.4,7046.0,83.1035,83.1532,83.0786,83.1532,7046.0
2016-06-09 12:50:00,100.37,100.43,100.34,100.43,1500.0,83.1283,83.178,83.1035,83.178,1500.0
2016-06-09 12:55:00,100.43,100.51,100.43,100.47,4140.0,83.178,83.2443,83.178,83.2111,4140.0
2016-06-09 13:00:00,100.44,100.49,100.43,100.46,5701.0,83.1863,83.2277,83.178,83.2029,5701.0
2016-06-09 13:05:00,100.42,100.47,100.41,100.46,4100.0,83.1697,83.2111,83.1614,83.2029,4100.0
2016-06-09 13:10:00,100.46,100.48,100.45,100.46,2526.0,83.2029,83.2194,83.1946,83.2029,2526.0
2016-06-09 13:15:00,100.48,100.68,100.47,100.68,5100.0,83.2194,83.3851,83.2111,83.3851,5100.0
2016-06-09 13:20:00,100.69,100.7,100.65,100.65,5130.0,83.3933,83.4016,83.3602,83.3602,5130.0
2016-06-09 13:25:00,100.65,100.66,100.64,100.65,3061.0,83.3602,83.3685,83.3519,83.3602,3061.0
2016-06-09 13:30:00,100.68,100.74,100.66,100.67,3810.0,83.3851,83.4348,83.3685,83.3768,3810.0
2016-06-09 13:35:00,100.66,100.66,100.49,100.49,4802.0,83.3685,83.3685,83.2277,83.2277,4802.0
2016-06-09 13:40:00,100.52,100.52,100.41,100.44,5713.0,83.2526,83.2526,83.1614,83.1863,5713.0
2016-06-09 13:45:00,100.44,100.45,100.41,100.44,2475.0,83.1863,83.1946,83.1614,83.1863,2475.0
2016-06-09 13:50:00,100.45,100.46,100.3,100.37,8100.0,83.1946,83.2029,83.0703,83.1283,8100.0
2016-06-09 13:55:00,100.35,100.48,100.35,100.43,6485.0,83.1118,83.2194,83.1118,83.178,6485.0
2016-06-09 14:00:00,100.44,100.49,100.41,100.49,3051.0,83.1863,83.2277,83.1614,83.2277,3051.0
2016-06-09 14:05:00,100.46,100.48,100.41,100.42,5334.0,83.2029,83.2194,83.1614,83.1697,5334.0
2016-06-09 14:10:00,100.42,100.59,100.42,100.59,3033.0,83.1697,83.3105,83.1697,83.3105,3033.0
2016-06-09 14:15:00,100.59,100.75,100.59,100.68,9561.0,83.3105,83.443,83.3105,83.3851,9561.0
2016-06-09 14:20:00,100.7,100.73,100.59,100.73,4467.0,83.4016,83.4265,83.3105,83.4265,4467.0
2016-06-09 14:25:00,100.75,100.76,100.67,100.67,6010.0,83.443,83.4513,83.3768,83.3768,6010.0
2016-06-09 14:30:00,100.72,100.77,100.69,100.77,2766.0,83.4182,83.4596,83.3933,83.4596,2766.0
2016-06-09 14:35:00,100.79,100.89,100.76,100.88,7094.0,83.4762,83.559,83.4513,83.5507,7094.0
2016-06-09 14:40:00,100.88,100.92,100.82,100.92,6729.0,83.5507,83.5838,83.501,83.5838,6729.0
2016-06-09 14:45:00,100.9,100.92,100.73,100.75,8950.0,83.5673,83.5838,83.4265,83.443,8950.0
2016-06-09 14:50:00,100.74,100.79,100.72,100.75,8865.0,83.4348,83.4762,83.4182,83.443,8865.0
2016-06-09 14:55:00,100.73,100.79,100.69,100.71,8084.0,83.4265,83.4762,83.3933,83.4099,8084.0
2016-06-09 15:00:00,100.74,100.96,100.74,100.88,6098.0,83.4348,83.617,83.4348,83.5507,6098.0
2016-06-09 15:05:00,100.88,100.94,100.82,100.88,5415.0,83.5507,83.6004,83.501,83.5507,5415.0
2016-06-09 15:10:00,100.84,100.88,100.79,100.79,3200.0,83.5176,83.5507,83.4762,83.4762,3200.0
2016-06-09 15:15:00,100.83,100.85,100.74,100.82,7153.0,83.5093,83.5259,83.4348,83.501,7153.0
2016-06-09 15:20:00,100.81,100.83,100.78,100.81,10437.0,83.4927,83.5093,83.4679,83.4927,10437.0
2016-06-09 15:25:00,100.81,100.9,100.81,100.9,8942.0,83.4927,83.5673,83.4927,83.5673,8942.0
2016-06-09 15:30:00,100.88,100.92,100.83,100.92,17426.0,83.5507,83.5838,83.5093,83.5838,17426.0
2016-06-09 15:35:00,100.93,100.97,100.9,100.95,9959.0,83.5921,83.6252,83.5673,83.6087,9959.0
2016-06-09 15:40:00,100.97,100.99,100.9,100.9,8338.0,83.6252,83.6418,83.5673,83.5673,8338.0
2016-06-09 15:45:00,100.88,100.89,100.72,100.75,26006.0,83.5507,83.559,83.4182,83.443,26006.0
2016-06-09 15:50:00,100.75,100.81,100.74,100.74,30350.0,83.443,83.4927,83.4348,83.4348,30350.0
2016-06-09 15:55:00,100.75,100.79,100.67,100.69,52946.0,83.443,83.4762,83.3768,83.3933,52946.0
2016-06-10 09:30:00,99.33,99.53,99.2,99.2,11240.0,82.267,82.4326,82.1593,82.1593,11240.0
2016-06-10 09:35:00,99.19,99.39,99.06,99.12,11624.0,82.151,82.3167,82.0434,82.093,11624.0
2016-06-10 09:40:00,99.12,99.31,99.06,99.23,12188.0,82.093,82.2504,82.0434,82.1841,12188.0
2016-06-10 09:45:00,99.24,99.34,99.22,99.26,2601.0,82.1924,82.2753,82.1759,82.209,2601.0
2016-06-10 09:50:00,99.23,99.47,99.14,99.21,13459.0,82.1841,82.3829,82.1096,82.1676,13459.0
2016-06-10 09:55:00,99.15,99.43,99.15,99.26,7602.0,82.1179,82.3498,82.1179,82.209,7602.0
2016-06-10 10:00:00,99.24,99.45,99.18,99.2,14632.0,82.1924,82.3664,82.1427,82.1593,14632.0
2016-06-10 10:05:00,99.17,99.2,98.88,99.05,17259.0,82.1345,82.1593,81.8943,82.0351,17259.0
2016-06-10 10:10:00,99.0,99.16,98.96,99.06,25861.0,81.9937,82.1262,81.9605,82.0434,25861.0
2016-06-10 10:15:00,99.07,99.16,98.99,99.16,7108.0,82.0516,82.1262,81.9854,82.1262,7108.0
2016-06-10 10:20:00,99.2,99.43,99.11,99.43,9103.0,82.1593,82.3498,82.0848,82.3498,9103.0
2016-06-10 10:25:00,99.48,99.52,99.36,99.4,24207.0,82.3912,82.4243,82.2918,82.3249,24207.0
2016-06-10 10:30:00,99.41,99.52,99.31,99.52,11809.0,82.3332,82.4243,82.2504,82.4243,11809.0
2016-06-10 10:35:00,99.52,99.53,99.26,99.28,2817.0,82.4243,82.4326,82.209,82.2256,2817.0
2016-06-10 10:40:00,99.25,99.45,99.22,99.44,8615.0,82.2007,82.3664,82.1759,82.3581,8615.0
2016-06-10 10:45:00,99.44,99.45,99.23,99.29,5907.0,82.3581,82.3664,82.1841,82.2338,5907.0
2016-06-10 10:50:00,99.3,99.44,99.2,99.23,5001.0,82.2421,82.3581,82.1593,82.1841,5001.0
2016-06-10 10:55:00,99.2,99.37,99.19,99.33,2708.0,82.1593,82.3001,82.151,82.267,2708.0
2016-06-10 11:00:00,99.36,99.48,99.33,99.41,8584.0,82.2918,82.3912,82.267,82.3332,8584.0
2016-06-10 11:05:00,99.39,99.64,99.39,99.55,11628.0,82.3167,82.5237,82.3167,82.4492,11628.0
2016-06-10 11:10:00,99.6,99.6,99.42,99.47,9489.0,82.4906,82.4906,82.3415,82.3829,9489.0
2016-06-10 11:15:00,99.48,99.55,99.33,99.47,6450.0,82.3912,82.4492,82.267,82.3829,6450.0
2016-06-10 11:20:00,99.48,99.51,99.32,99.5,5810.0,82.3912,82.416,82.2587,82.4078,5810.0
2016-06-10 11:25:00,99.48,99.54,99.42,99.45,15149.0,82.3912,82.4409,82.3415,82.3664,15149.0
2016-06-10 11:30:00,99.49,99.49,99.3,99.43,5272.0,82.3995,82.3995,82.2421,82.3498,5272.0
2016-06-10 11:35:00,99.38,99.38,99.19,99.24,2821.0,82.3084,82.3084,82.151,82.1924,2821.0
2016-06-10 11:40:00,99.23,99.33,99.15,99.15,4300.0,82.1841,82.267,82.1179,82.1179,4300.0
2016-06-10 11:45:00,99.19,99.28,99.16,99.26,3000.0,82.151,82.2256,82.1262,82.209,3000.0
2016-06-10 11:50:00,99.24,99.25,99.17,99.19,4445.0,82.1924,82.2007,82.1345,82.151,4445.0
2016-06-10 11:55:00,99.21,99.28,99.19,99.19,2930.0,82.1676,82.2256,82.151,82.151,2930.0
2016-06-10 12:00:00,99.2,99.31,99.18,99.23,3815.0,82.1593,82.2504,82.1427,82.1841,3815.0
2016-06-10 12:05:00,99.2,99.2,99.1,99.15,4194.0,82.1593,82.1593,82.0765,82.1179,4194.0
2016-06-10 12:10:00,99.15,99.16,99.01,99.08,4000.0,82.1179,82.1262,82.0019,82.0599,4000.0
2016-06-10 12:15:00,99.1,99.2,99.09,99.18,10170.0,82.0765,82.1593,82.0682,82.1427,10170.0
2016-06-10 12:20:00,99.19,99.2,99.1,99.12,5600.0,82.151,82.1593,82.0765,82.093,5600.0
2016-06-10 12:25:00,99.1,99.16,98.98,99.16,4471.0,82.0765,82.1262,81.9771,82.1262,4471.0
2016-06-10 12:30:00,99.16,99.16,98.95,99.02,3444.0,82.1262,82.1262,81.9522,82.0102,3444.0
2016-06-10 12:35:00,99.05,99.06,98.98,99.04,4320.0,82.0351,82.0434,81.9771,82.0268,4320.0
2016-06-10 12:40:00,99.05,99.09,99.03,99.08,2295.0,82.0351,82.0682,82.0185,82.0599,2295.0
2016-06-10 12:45:00,99.06,99.09,99.0,99.03,4000.0,82.0434,82.0682,81.9937,82.0185,4000.0
2016-06-10 12:50:00,99.03,99.09,99.0,99.09,2600.0,82.0185,82.0682,81.9937,82.0682,2600.0
2016-06-10 12:55:00,99.08,99.17,99.06,99.12,5948.0,82.0599,82.1345,82.0434,82.093,5948.0
2016-06-10 13:00:00,99.18,99.3,99.09,99.27,7905.0,82.1427,82.2421,82.0682,82.2173,7905.0
2016-06-10 13:05:00,99.28,99.28,99.16,99.21,3410.0,82.2256,82.2256,82.1262,82.1676,3410.0
2016-06-10 13:10:00,99.23,99.27,99.15,99.25,2600.0,82.1841,82.2173,82.1179,82.2007,2600.0
2016-06-10 13:15:00,99.25,99.27,99.2,99.24,3203.0,82.2007,82.2173,82.1593,82.1924,3203.0
2016-06-10 13:20:00,99.25,99.31,99.22,99.3,6550.0,82.2007,82.2504,82.1759,82.2421,6550.0
2016-06-10 13:25:00,99.32,99.32,99.2,99.26,5016.0,82.2587,82.2587,82.1593,82.209,5016.0
2016-06-10 13:30:00,99.26,99.26,99.07,99.1,5195.0,82.209,82.209,82.0516,82.0765,5195.0
2016-06-10 13:35:00,99.11,99.16,99.09,99.13,4200.0,82.0848,82.1262,82.0682,82.1013,4200.0
2016-06-10 13:40:00,99.13,99.13,99.08,99.09,5162.0,82.1013,82.1013,82.0599,82.0682,5162.0
2016-06-10 13:45:00,99.07,99.09,98.97,98.97,5700.0,82.0516,82.0682,81.9688,81.9688,5700.0
2016-06-10 13:50:00,98.95,99.06,98.93,98.97,9358.0,81.9522,82.0434,81.9357,81.9688,9358.0
2016-06-10 13:55:00,98.92,98.98,98.81,98.81,5700.0,81.9274,81.9771,81.8363,81.8363,5700.0
2016-06-10 14:00:00,98.86,98.87,98.76,98.83,12622.0,81.8777,81.886,81.7949,81.8529,12622.0
2016-06-10 14:05:00,98.85,98.9,98.82,98.89,17961.0,81.8694,81.9108,81.8446,81.9026,17961.0
2016-06-10 14:10:00,98.9,98.92,98.85,98.85,10657.0,81.9108,81.9274,81.8694,81.8694,10657.0
2016-06-10 14:15:00,98.84,98.87,98.81,98.85,11500.0,81.8611,81.886,81.8363,81.8694,11500.0
2016-06-10 14:20:00,98.84,98.99,98.82,98.98,11325.0,81.8611,81.9854,81.8446,81.9771,11325.0
2016-06-10 14:25:00,98.98,99.04,98.94,99.0,22480.0,81.9771,82.0268,81.944,81.9937,22480.0
2016-06-10 14:30:00,99.03,99.03,98.93,98.95,9173.0,82.0185,82.0185,81.9357,81.9522,9173.0
2016-06-10 14:35:00,98.94,99.18,98.94,99.17,9294.0,81.944,82.1427,81.944,82.1345,9294.0
2016-06-10 14:40:00,99.18,99.19,99.11,99.18,5512.0,82.1427,82.151,82.0848,82.1427,5512.0
2016-06-10 14:45:00,99.16,99.16,99.08,99.12,5940.0,82.1262,82.1262,82.0599,82.093,5940.0
2016-06-10 14:50:00,99.11,99.16,99.06,99.16,5801.0,82.0848,82.1262,82.0434,82.1262,5801.0
2016-06-10 14:55:00,99.16,99.17,99.11,99.13,5044.0,82.1262,82.1345,82.0848,82.1013,5044.0
2016-06-10 15:00:00,99.11,99.15,99.09,99.1,20017.0,82.0848,82.1179,82.0682,82.0765,20017.0
2016-06-10 15:05:00,99.1,99.15,99.08,99.12,11038.0,82.0765,82.1179,82.0599,82.093,11038.0
2016-06-10 15:10:00,99.12,99.12,99.02,99.02,17840.0,82.093,82.093,82.0102,82.0102,17840.0
2016-06-10 15:15:00,99.04,99.12,99.03,99.09,7679.0,82.0268,82.093,82.0185,82.0682,7679.0
2016-06-10 15:20:00,99.09,99.23,99.08,99.2,10647.0,82.0682,82.1841,82.0599,82.1593,10647.0
2016-06-10 15:25:00,99.21,99.34,99.18,99.32,9806.0,82.1676,82.2753,82.1427,82.2587,9806.0
2016-06-10 15:30:00,99.32,99.39,99.31,99.38,11333.0,82.2587,82.3167,82.2504,82.3084,11333.0
2016-06-10 15:35:00,99.38,99.47,99.38,99.46,59799.0,82.3084,82.3829,82.3084,82.3746,59799.0
2016-06-10 15:40:00,99.47,99.51,99.44,99.46,23650.0,82.3829,82.416,82.3581,82.3746,23650.0
2016-06-10 15:45:00,99.45,99.67,99.45,99.64,34486.0,82.3664,82.5486,82.3664,82.5237,34486.0
2016-06-10 15:50:00,99.64,99.64,99.55,99.57,42938.0,82.5237,82.5237,82.4492,82.4657,42938.0
2016-06-10 15:55:00,99.58,99.67,99.53,99.54,88434.0,82.474,82.5486,82.4326,82.4409,88434.0
2016-06-13 09:30:00,98.85,99.42,98.85,99.21,18154.0,81.8694,82.3415,81.8694,82.1676,18154.0
2016-06-13 09:35:00,99.11,99.3,98.75,98.77,18022.0,82.0848,82.2421,81.7866,81.8032,18022.0
2016-06-13 09:40:00,98.84,99.48,98.84,99.19,18724.0,81.8611,82.3912,81.8611,82.151,18724.0
2016-06-13 09:45:00,99.16,99.73,99.16,99.72,12703.0,82.1262,82.5983,82.1262,82.59,12703.0
2016-06-13 09:50:00,99.8,99.93,99.66,99.77,10400.0,82.6562,82.7639,82.5403,82.6314,10400.0
2016-06-13 09:55:00,99.85,99.86,99.36,99.49,16775.0,82.6976,82.7059,82.2918,82.3995,16775.0
2016-06-13 10:00:00,99.46,99.85,99.45,99.57,4984.0,82.3746,82.6976,82.3664,82.4657,4984.0
2016-06-13 10:05:00,99.59,99.68,99.52,99.66,3564.0,82.4823,82.5568,82.4243,82.5403,3564.0
2016-06-13 10:10:00,99.64,99.94,99.64,99.79,10123.0,82.5237,82.7722,82.5237,82.648,10123.0
2016-06-13 10:15:00,99.73,99.94,99.7,99.78,4567.0,82.5983,82.7722,82.5734,82.6397,4567.0
2016-06-13 10:20:00,99.71,99.92,99.69,99.84,4950.0,82.5817,82.7556,82.5651,82.6894,4950.0
2016-06-13 10:25:00,99.8,100.06,99.74,100.06,5014.0,82.6562,82.8716,82.6065,82.8716,5014.0
2016-06-13 10:30:00,100.06,100.14,99.84,99.94,4656.0,82.8716,82.9378,82.6894,82.7722,4656.0
2016-06-13 10:35:00,99.96,100.09,99.92,99.92,3359.0,82.7887,82.8964,82.7556,82.7556,3359.0
2016-06-13 10:40:00,99.85,99.94,99.73,99.94,23122.0,82.6976,82.7722,82.5983,82.7722,23122.0
2016-06-13 10:45:00,99.94,99.98,99.73,99.77,7377.0,82.7722,82.8053,82.5983,82.6314,7377.0
2016-06-13 10:50:00,99.73,99.73,99.58,99.58,15430.0,82.5983,82.5983,82.474,82.474,15430.0
2016-06-13 10:55:00,99.58,99.63,99.51,99.53,3445.0,82.474,82.5154,82.416,82.4326,3445.0
2016-06-13 11:00:00,99.48,99.5,99.35,99.49,4990.0,82.3912,82.4078,82.2835,82.3995,4990.0
2016-06-13 11:05:00,99.43,99.62,99.43,99.55,6178.0,82.3498,82.5072,82.3498,82.4492,6178.0
2016-06-13 11:10:00,99.61,99.74,99.59,99.6,4122.0,82.4989,82.6065,82.4823,82.4906,4122.0
2016-06-13 11:15:00,99.54,99.58,99.5,99.5,3489.0,82.4409,82.474,82.4078,82.4078,3489.0
2016-06-13 11:20:00,99.49,99.57,99.48,99.56,5225.0,82.3995,82.4657,82.3912,82.4575,5225.0
2016-06-13 11:25:00,99.48,99.6,99.41,99.52,6536.0,82.3912,82.4906,82.3332,82.4243,6536.0
2016-06-13 11:30:00,99.49,99.49,99.3,99.33,2633.0,82.3995,82.3995,82.2421,82.267,2633.0
2016-06-13 11:35:00,99.3,99.41,99.19,99.22,4600.0,82.2421,82.3332,82.151,82.1759,4600.0
2016-06-13 11:40:00,99.2,99.2,99.11,99.12,7416.0,82.1593,82.1593,82.0848,82.093,7416.0
2016-06-13 11:45:00,99.13,99.22,99.11,99.15,7303.0,82.1013,82.1759,82.0848,82.1179,7303.0
2016-06-13 11:50:00,99.14,99.22,99.09,99.21,7949.0,82.1096,82.1759,82.0682,82.1676,7949.0
2016-06-13 11:55:00,99.2,99.2,99.01,99.04,4908.0,82.1593,82.1593,82.0019,82.0268,4908.0
2016-06-13 12:00:00,99.02,99.26,99.0,99.22,5752.0,82.0102,82.209,81.9937,82.1759,5752.0
2016-06-13 12:05:00,99.26,99.4,99.24,99.25,3900.0,82.209,82.3249,82.1924,82.2007,3900.0
2016-06-13 12:10:00,99.22,99.32,99.22,99.31,3035.0,82.1759,82.2587,82.1759,82.2504,3035.0
2016-06-13 12:15:00,99.33,99.42,99.31,99.33,4550.0,82.267,82.3415,82.2504,82.267,4550.0
2016-06-13 12:20:00,99.32,99.43,99.21,99.36,4706.0,82.2587,82.3498,82.1676,82.2918,4706.0
2016-06-13 12:25:00,99.23,99.31,99.19,99.29,2590.0,82.1841,82.2504,82.151,82.2338,2590.0
2016-06-13 12:30:00,99.25,99.28,99.1,99.1,1833.0,82.2007,82.2256,82.0765,82.0765,1833.0
2016-06-13 12:35:00,99.09,99.21,99.05,99.2,4064.0,82.0682,82.1676,82.0351,82.1593,4064.0
2016-06-13 12:40:00,99.23,99.32,99.23,99.31,2570.0,82.1841,82.2587,82.1841,82.2504,2570.0
2016-06-13 12:45:00,99.24,99.24,99.11,99.13,2800.0,82.1924,82.1924,82.0848,82.1013,2800.0
2016-06-13 12:50:00,99.14,99.27,99.12,99.26,6186.0,82.1096,82.2173,82.093,82.209,6186.0
2016-06-13 12:55:00,99.23,99.29,99.18,99.21,2352.0,82.1841,82.2338,82.1427,82.1676,2352.0
2016-06-13 13:00:00,99.25,99.26,99.12,99.15,1449.0,82.2007,82.209,82.093,82.1179,1449.0
2016-06-13 13:05:00,99.17,99.26,99.12,99.17,10768.0,82.1345,82.209,82.093,82.1345,10768.0
2016-06-13 13:10:00,99.15,99.24,99.1,99.22,2272.0,82.1179,82.1924,82.0765,82.1759,2272.0
2016-06-13 13:15:00,99.18,99.2,99.15,99.16,2725.0,82.1427,82.1593,82.1179,82.1262,2725.0
2016-06-13 13:20:00,99.13,99.2,99.12,99.19,2525.0,82.1013,82.1593,82.093,82.151,2525.0
2016-06-13 13:25:00,99.18,99.22,99.13,99.13,2780.0,82.1427,82.1759,82.1013,82.1013,2780.0
2016-06-13 13:30:00,99.17,99.22,99.17,99.22,3467.0,82.1345,82.1759,82.1345,82.1759,3467.0
2016-06-13 13:35:00,99.17,99.17,98.93,98.95,5290.0,82.1345,82.1345,81.9357,81.9522,5290.0
2016-06-13 13:40:00,98.9,99.2,98.89,99.16,15150.0,81.9108,82.1593,81.9026,82.1262,15150.0
2016-06-13 13:45:00,99.16,99.16,98.99,99.02,3800.0,82.1262,82.1262,81.9854,82.0102,3800.0
2016-06-13 13:50:00,99.0,99.01,98.89,98.9,5577.0,81.9937,82.0019,81.9026,81.9108,5577.0
2016-06-13 13:55:00,98.88,98.93,98.78,98.91,7794.0,81.8943,81.9357,81.8114,81.9191,7794.0
2016-06-13 14:00:00,98.91,99.03,98.91,98.98,13904.0,81.9191,82.0185,81.9191,81.9771,13904.0
2016-06-13 14:05:00,99.0,99.17,99.0,99.05,6510.0,81.9937,82.1345,81.9937,82.0351,6510.0
2016-06-13 14:10:00,99.09,99.23,99.06,99.22,7989.0,82.0682,82.1841,82.0434,82.1759,7989.0
2016-06-13 14:15:00,99.2,99.22,99.1,99.16,5815.0,82.1593,82.1759,82.0765,82.1262,5815.0
2016-06-13 14:20:00,99.15,99.15,99.03,99.11,5300.0,82.1179,82.1179,82.0185,82.0848,5300.0
2016-06-13 14:25:00,99.11,99.12,98.99,99.11,8456.0,82.0848,82.093,81.9854,82.0848,8456.0
2016-06-13 14:30:00,99.09,99.22,99.04,99.22,10211.0,82.0682,82.1759,82.0268,82.1759,10211.0
2016-06-13 14:35:00,99.23,99.26,99.19,99.24,4984.0,82.1841,82.209,82.151,82.1924,4984.0
2016-06-13 14:40:00,99.23,99.32,99.21,99.3,10386.0,82.1841,82.2587,82.1676,82.2421,10386.0
2016-06-13 14:45:00,99.26,99.3,99.17,99.25,9029.0,82.209,82.2421,82.1345,82.2007,9029.0
2016-06-13 14:50:00,99.2,99.29,99.11,99.29,41376.0,82.1593,82.2338,82.0848,82.2338,41376.0
2016-06-13 14:55:00,99.29,99.3,99.11,99.14,10140.0,82.2338,82.2421,82.0848,82.1096,10140.0
2016-06-13 15:00:00,99.14,99.18,99.11,99.14,7700.0,82.1096,82.1427,82.0848,82.1096,7700.0
2016-06-13 15:05:00,99.14,99.17,98.97,98.97,21478.0,82.1096,82.1345,81.9688,81.9688,21478.0
2016-06-13 15:10:00,98.98,99.05,98.95,98.97,11170.0,81.9771,82.0351,81.9522,81.9688,11170.0
2016-06-13 15:15:00,98.98,99.14,98.98,99.14,34127.0,81.9771,82.1096,81.9771,82.1096,34127.0
2016-06-13 15:20:00,99.15,99.21,99.11,99.11,16498.0,82.1179,82.1676,82.0848,82.0848,16498.0
2016-06-13 15:25:00,99.13,99.18,99.09,99.16,14783.0,82.1013,82.1427,82.0682,82.1262,14783.0
2016-06-13 15:30:00,99.15,99.19,99.11,99.12,19312.0,82.1179,82.151,82.0848,82.093,19312.0
2016-06-13 15:35:00,99.11,99.15,99.09,99.14,95886.0,82.0848,82.1179,82.0682,82.1096,95886.0
2016-06-13 15:40:00,99.13,99.13,98.95,98.99,113779.0,82.1013,82.1013,81.9522,81.9854,113779.0
2016-06-13 15:45:00,98.98,98.98,98.9,98.92,25880.0,81.9771,81.9771,81.9108,81.9274,25880.0
2016-06-13 15:50:00,98.92,98.92,98.83,98.89,38580.0,81.9274,81.9274,81.8529,81.9026,38580.0
2016-06-13 15:55:00,98.89,98.92,98.79,98.87,115204.0,81.9026,81.9274,81.8197,81.886,115204.0
2016-06-14 09:30:00,98.4,98.94,97.86,98.7,15866.0,81.4967,81.944,81.0495,81.7452,15866.0
2016-06-14 09:35:00,98.7,99.17,98.54,99.0,22578.0,81.7452,82.1345,81.6127,81.9937,22578.0
2016-06-14 09:40:00,99.09,99.12,98.84,98.96,7610.0,82.0682,82.093,81.8611,81.9605,7610.0
2016-06-14 09:45:00,98.84,98.84,98.5,98.65,12083.0,81.8611,81.8611,81.5795,81.7038,12083.0
2016-06-14 09:50:00,98.61,98.66,98.23,98.46,13772.0,81.6707,81.7121,81.3559,81.5464,13772.0
2016-06-14 09:55:00,98.47,98.66,98.4,98.64,10327.0,81.5547,81.7121,81.4967,81.6955,10327.0
2016-06-14 10:00:00,98.63,98.77,98.42,98.58,9598.0,81.6872,81.8032,81.5133,81.6458,9598.0
2016-06-14 10:05:00,98.53,98.53,98.39,98.44,19100.0,81.6044,81.6044,81.4884,81.5299,19100.0
2016-06-14 10:10:00,98.43,98.49,98.05,98.09,31644.0,81.5216,81.5713,81.2068,81.24,31644.0
2016-06-14 10:15:00,98.0,98.04,97.81,97.87,24325.0,81.1654,81.1986,81.0081,81.0578,24325.0
2016-06-14 10:20:00,97.86,98.05,97.84,97.92,17155.0,81.0495,81.2068,81.0329,81.0992,17155.0
2016-06-14 10:25:00,97.91,98.04,97.88,98.01,13715.0,81.0909,81.1986,81.0661,81.1737,13715.0
2016-06-14 10:30:00,98.02,98.23,97.99,98.0,4425.0,81.182,81.3559,81.1572,81.1654,4425.0
2016-06-14 10:35:00,97.99,98.08,97.86,98.08,12593.0,81.1572,81.2317,81.0495,81.2317,12593.0
2016-06-14 10:40:00,98.08,98.08,97.93,97.93,17025.0,81.2317,81.2317,81.1075,81.1075,17025.0
2016-06-14 10:45:00,97.93,98.04,97.71,97.76,8008.0,81.1075,81.1986,80.9253,80.9667,8008.0
2016-06-14 10:50:00,97.8,97.83,97.52,97.56,30849.0,80.9998,81.0246,80.7679,80.801,30849.0
2016-06-14 10:55:00,97.58,97.58,97.36,97.36,91385.0,80.8176,80.8176,80.6354,80.6354,91385.0
2016-06-14 11:00:00,97.43,97.43,97.25,97.37,53694.0,80.6934,80.6934,80.5443,80.6437,53694.0
2016-06-14 11:05:00,97.4,97.4,97.28,97.35,16149.0,80.6685,80.6685,80.5691,80.6271,16149.0
2016-06-14 11:10:00,97.32,97.32,97.12,97.17,15357.0,80.6023,80.6023,80.4366,80.478,15357.0
2016-06-14 11:15:00,97.16,97.23,96.95,97.07,14047.0,80.4697,80.5277,80.2958,80.3952,14047.0
2016-06-14 11:20:00,97.07,97.16,96.89,97.04,53338.0,80.3952,80.4697,80.2461,80.3703,53338.0
2016-06-14 11:25:00,97.03,97.03,96.75,96.8,55829.0,80.3621,80.3621,80.1302,80.1716,55829.0
2016-06-14 11:30:00,96.78,96.89,96.69,96.85,89720.0,80.155,80.2461,80.0805,80.213,89720.0
2016-06-14 11:35:00,96.85,97.04,96.82,96.88,28765.0,80.213,80.3703,80.1881,80.2378,28765.0
2016-06-14 11:40:00,96.84,96.93,96.76,96.78,6015.0,80.2047,80.2792,80.1384,80.155,6015.0
2016-06-14 11:45:00,96.77,96.8,96.54,96.59,8199.0,80.1467,80.1716,79.9562,79.9977,8199.0
2016-06-14 11:50:00,96.59,96.67,96.49,96.67,10553.0,79.9977,80.0639,79.9148,80.0639,10553.0
2016-06-14 11:55:00,96.68,96.68,96.47,96.5,7653.0,80.0722,80.0722,79.8983,79.9231,7653.0
2016-06-14 12:00:00,96.52,96.62,96.47,96.57,4891.0,79.9397,80.0225,79.8983,79.9811,4891.0
2016-06-14 12:05:00,96.51,96.54,96.38,96.54,14728.0,79.9314,79.9562,79.8237,79.9562,14728.0
2016-06-14 12:10:00,96.55,96.61,96.53,96.61,2500.0,79.9645,80.0142,79.948,80.0142,2500.0
2016-06-14 12:15:00,96.65,96.71,96.51,96.54,19083.0,80.0473,80.097,79.9314,79.9562,19083.0
2016-06-14 12:20:00,96.58,96.68,96.58,96.68,6750.0,79.9894,80.0722,79.9894,80.0722,6750.0
2016-06-14 12:25:00,96.69,96.82,96.68,96.7,32521.0,80.0805,80.1881,80.0722,80.0888,32521.0
2016-06-14 12:30:00,96.7,96.7,96.59,96.59,9507.0,80.0888,80.0888,79.9977,79.9977,9507.0
2016-06-14 12:35:00,96.61,96.61,96.42,96.42,6925.0,80.0142,80.0142,79.8569,79.8569,6925.0
2016-06-14 12:40:00,96.43,96.56,96.39,96.5,17311.0,79.8651,79.9728,79.832,79.9231,17311.0
2016-06-14 12:45:00,96.49,96.67,96.44,96.67,12420.0,79.9148,80.0639,79.8734,80.0639,12420.0
2016-06-14 12:50:00,96.66,96.66,96.55,96.58,4600.0,80.0556,80.0556,79.9645,79.9894,4600.0
2016-06-14 12:55:00,96.58,96.63,96.45,96.49,10765.0,79.9894,80.0308,79.8817,79.9148,10765.0
2016-06-14 13:00:00,96.5,96.62,96.5,96.6,5525.0,79.9231,80.0225,79.9231,80.0059,5525.0
2016-06-14 13:05:00,96.58,96.58,96.39,96.41,9081.0,79.9894,79.9894,79.832,79.8486,9081.0
2016-06-14 13:10:00,96.39,96.43,96.3,96.3,16012.0,79.832,79.8651,79.7575,79.7575,16012.0
2016-06-14 13:15:00,96.29,96.38,96.2,96.31,23192.0,79.7492,79.8237,79.6746,79.7657,23192.0
2016-06-14 13:20:00,96.3,96.43,96.3,96.34,13443.0,79.7575,79.8651,79.7575,79.7906,13443.0
2016-06-14 13:25:00,96.38,96.47,96.36,96.38,14001.0,79.8237,79.8983,79.8072,79.8237,14001.0
2016-06-14 13:30:00,96.38,96.47,96.25,96.45,12595.0,79.8237,79.8983,79.7161,79.8817,12595.0
2016-06-14 13:35:00,96.47,96.47,96.38,96.41,5200.0,79.8983,79.8983,79.8237,79.8486,5200.0
2016-06-14 13:40:00,96.4,96.45,96.35,96.37,6550.0,79.8403,79.8817,79.7989,79.8154,6550.0
2016-06-14 13:45:00,96.35,96.47,96.34,96.4,9005.0,79.7989,79.8983,79.7906,79.8403,9005.0
2016-06-14 13:50:00,96.39,96.43,96.3,96.43,22066.0,79.832,79.8651,79.7575,79.8651,22066.0
2016-06-14 13:55:00,96.43,96.44,96.3,96.4,15595.0,79.8651,79.8734,79.7575,79.8403,15595.0
2016-06-14 14:00:00,96.4,96.45,96.38,96.4,13290.0,79.8403,79.8817,79.8237,79.8403,13290.0
2016-06-14 14:05:00,96.38,96.46,96.36,96.4,4921.0,79.8237,79.89,79.8072,79.8403,4921.0
2016-06-14 14:10:00,96.38,96.42,96.23,96.39,18048.0,79.8237,79.8569,79.6995,79.832,18048.0
2016-06-14 14:15:00,96.38,96.48,96.35,96.48,8019.0,79.8237,79.9065,79.7989,79.9065,8019.0
2016-06-14 14:20:00,96.51,96.51,96.34,96.38,8143.0,79.9314,79.9314,79.7906,79.8237,8143.0
2016-06-14 14:25:00,96.38,96.41,96.28,96.41,9890.0,79.8237,79.8486,79.7409,79.8486,9890.0
2016-06-14 14:30:00,96.39,96.41,96.16,96.18,23030.0,79.832,79.8486,79.6415,79.6581,23030.0
2016-06-14 14:35:00,96.17,96.2,96.04,96.08,20260.0,79.6498,79.6746,79.5421,79.5753,20260.0
2016-06-14 14:40:00,96.08,96.15,95.98,96.01,14310.0,79.5753,79.6332,79.4924,79.5173,14310.0
2016-06-14 14:45:00,96.01,96.09,95.93,95.96,35920.0,79.5173,79.5835,79.451,79.4759,35920.0
2016-06-14 14:50:00,95.96,95.96,95.77,95.84,13587.0,79.4759,79.4759,79.3185,79.3765,13587.0
2016-06-14 14:55:00,95.83,95.86,95.75,95.83,34528.0,79.3682,79.3931,79.3019,79.3682,34528.0
2016-06-14 15:00:00,95.8,95.9,95.66,95.89,20849.0,79.3434,79.4262,79.2274,79.4179,20849.0
2016-06-14 15:05:00,95.89,96.04,95.88,95.96,17777.0,79.4179,79.5421,79.4096,79.4759,17777.0
2016-06-14 15:10:00,95.98,96.02,95.92,95.97,17842.0,79.4924,79.5256,79.4427,79.4842,17842.0
2016-06-14 15:15:00,95.98,96.12,95.98,96.04,43767.0,79.4924,79.6084,79.4924,79.5421,43767.0
2016-06-14 15:20:00,96.03,96.3,96.03,96.2,30288.0,79.5338,79.7575,79.5338,79.6746,30288.0
2016-06-14 15:25:00,96.22,96.31,96.17,96.31,26003.0,79.6912,79.7657,79.6498,79.7657,26003.0
2016-06-14 15:30:00,96.29,96.35,96.21,96.33,26165.0,79.7492,79.7989,79.6829,79.7823,26165.0
2016-06-14 15:35:00,96.32,96.37,96.18,96.27,43332.0,79.774,79.8154,79.6581,79.7326,43332.0
2016-06-14 15:40:00,96.26,96.33,96.19,96.19,47126.0,79.7243,79.7823,79.6664,79.6664,47126.0
2016-06-14 15:45:00,96.19,96.21,96.0,96.07,35825.0,79.6664,79.6829,79.509,79.567,35825.0
2016-06-14 15:50:00,96.07,96.13,96.02,96.13,71406.0,79.567,79.6167,79.5256,79.6167,71406.0
2016-06-14 15:55:00,96.13,96.25,96.1,96.18,190133.0,79.6167,79.7161,79.5918,79.6581,190133.0
2016-06-15 09:30:00,96.75,96.75,96.35,96.35,10333.0,80.1302,80.1302,79.7989,79.7989,10333.0
2016-06-15 09:35:00,96.4,96.59,96.15,96.48,17242.0,79.8403,79.9977,79.6332,79.9065,17242.0
2016-06-15 09:40:00,96.49,96.71,96.3,96.31,10367.0,79.9148,80.097,79.7575,79.7657,10367.0
2016-06-15 09:45:00,96.36,96.84,96.21,96.84,8875.0,79.8072,80.2047,79.6829,80.2047,8875.0
2016-06-15 09:50:00,96.98,97.17,96.8,97.14,15778.0,80.3207,80.478,80.1716,80.4532,15778.0
2016-06-15 09:55:00,97.17,97.24,97.06,97.06,3400.0,80.478,80.536,80.3869,80.3869,3400.0
2016-06-15 10:00:00,97.08,97.2,97.04,97.08,8747.0,80.4035,80.5029,80.3703,80.4035,8747.0
2016-06-15 10:05:00,97.07,97.35,97.07,97.35,6735.0,80.3952,80.6271,80.3952,80.6271,6735.0
2016-06-15 10:10:00,97.43,97.51,97.37,97.47,4027.0,80.6934,80.7596,80.6437,80.7265,4027.0
2016-06-15 10:15:00,97.5,97.59,97.45,97.55,3720.0,80.7513,80.8259,80.7099,80.7927,3720.0
2016-06-15 10:20:00,97.58,97.62,97.46,97.47,10074.0,80.8176,80.8507,80.7182,80.7265,10074.0
2016-06-15 10:25:00,97.44,97.5,97.42,97.42,2856.0,80.7016,80.7513,80.6851,80.6851,2856.0
2016-06-15 10:30:00,97.46,97.63,97.42,97.63,6543.0,80.7182,80.859,80.6851,80.859,6543.0
2016-06-15 10:35:00,97.62,97.69,97.56,97.61,2554.0,80.8507,80.9087,80.801,80.8424,2554.0
2016-06-15 10:40:00,97.58,97.81,97.55,97.73,7044.0,80.8176,81.0081,80.7927,80.9418,7044.0
2016-06-15 10:45:00,97.73,97.78,97.66,97.68,6211.0,80.9418,80.9832,80.8838,80.9004,6211.0
2016-06-15 10:50:00,97.7,97.8,97.65,97.75,5202.0,80.917,80.9998,80.8756,80.9584,5202.0
2016-06-15 10:55:00,97.81,97.91,97.8,97.91,5078.0,81.0081,81.0909,80.9998,81.0909,5078.0
2016-06-15 11:00:00,97.92,98.01,97.88,98.01,6496.0,81.0992,81.1737,81.0661,81.1737,6496.0
2016-06-15 11:05:00,98.02,98.09,97.97,97.97,7251.0,81.182,81.24,81.1406,81.1406,7251.0
2016-06-15 11:10:00,98.0,98.03,97.86,97.86,3021.0,81.1654,81.1903,81.0495,81.0495,3021.0
2016-06-15 11:15:00,97.92,97.99,97.89,97.93,5090.0,81.0992,81.1572,81.0743,81.1075,5090.0
2016-06-15 11:20:00,97.91,97.91,97.64,97.7,13461.0,81.0909,81.0909,80.8673,80.917,13461.0
2016-06-15 11:25:00,97.74,97.74,97.52,97.52,6269.0,80.9501,80.9501,80.7679,80.7679,6269.0
2016-06-15 11:30:00,97.49,97.5,97.36,97.43,5243.0,80.743,80.7513,80.6354,80.6934,5243.0
2016-06-15 11:35:00,97.43,97.58,97.37,97.52,3539.0,80.6934,80.8176,80.6437,80.7679,3539.0
2016-06-15 11:40:00,97.55,97.71,97.55,97.6,5403.0,80.7927,80.9253,80.7927,80.8342,5403.0
2016-06-15 11:45:00,97.57,97.69,97.48,97.69,2500.0,80.8093,80.9087,80.7348,80.9087,2500.0
2016-06-15 11:50:00,97.72,97.82,97.7,97.82,1700.0,80.9335,81.0164,80.917,81.0164,1700.0
2016-06-15 11:55:00,97.84,97.89,97.82,97.82,2300.0,81.0329,81.0743,81.0164,81.0164,2300.0
2016-06-15 12:00:00,97.82,97.89,97.77,97.8,2310.0,81.0164,81.0743,80.9749,80.9998,2310.0
2016-06-15 12:05:00,97.79,97.84,97.7,97.74,4878.0,80.9915,81.0329,80.917,80.9501,4878.0
2016-06-15 12:10:00,97.65,97.69,97.63,97.69,800.0,80.8756,80.9087,80.859,80.9087,800.0
2016-06-15 12:15:00,97.69,97.7,97.61,97.7,3216.0,80.9087,80.917,80.8424,80.917,3216.0
2016-06-15 12:20:00,97.66,97.72,97.66,97.7,2160.0,80.8838,80.9335,80.8838,80.917,2160.0
2016-06-15 12:25:00,97.66,97.72,97.63,97.63,4006.0,80.8838,80.9335,80.859,80.859,4006.0
2016-06-15 12:30:00,97.63,97.68,97.6,97.64,6220.0,80.859,80.9004,80.8342,80.8673,6220.0
2016-06-15 12:35:00,97.63,97.67,97.62,97.67,3114.0,80.859,80.8921,80.8507,80.8921,3114.0
2016-06-15 12:40:00,97.69,97.71,97.64,97.64,2127.0,80.9087,80.9253,80.8673,80.8673,2127.0
2016-06-15 12:45:00,97.63,97.63,97.54,97.54,2923.0,80.859,80.859,80.7845,80.7845,2923.0
2016-06-15 12:50:00,97.53,97.54,97.43,97.47,5174.0,80.7762,80.7845,80.6934,80.7265,5174.0
2016-06-15 12:55:00,97.46,97.59,97.46,97.58,12500.0,80.7182,80.8259,80.7182,80.8176,12500.0
2016-06-15 13:00:00,97.57,97.66,97.57,97.66,2878.0,80.8093,80.8838,80.8093,80.8838,2878.0
2016-06-15 13:05:00,97.63,97.65,97.55,97.65,3702.0,80.859,80.8756,80.7927,80.8756,3702.0
2016-06-15 13:10:00,97.61,97.61,97.56,97.61,2750.0,80.8424,80.8424,80.801,80.8424,2750.0
2016-06-15 13:15:00,97.65,97.72,97.65,97.68,1560.0,80.8756,80.9335,80.8756,80.9004,1560.0
2016-06-15 13:20:00,97.7,97.73,97.63,97.63,3426.0,80.917,80.9418,80.859,80.859,3426.0
2016-06-15 13:25:00,97.65,97.67,97.62,97.67,3169.0,80.8756,80.8921,80.8507,80.8921,3169.0
2016-06-15 13:30:00,97.65,97.74,97.65,97.74,5399.0,80.8756,80.9501,80.8756,80.9501,5399.0
2016-06-15 13:35:00,97.74,97.8,97.69,97.77,6834.0,80.9501,80.9998,80.9087,80.9749,6834.0
2016-06-15 13:40:00,97.78,97.82,97.71,97.8,2385.0,80.9832,81.0164,80.9253,80.9998,2385.0
2016-06-15 13:45:00,97.82,97.82,97.73,97.73,14341.0,81.0164,81.0164,80.9418,80.9418,14341.0
2016-06-15 13:50:00,97.73,97.8,97.7,97.78,13935.0,80.9418,80.9998,80.917,80.9832,13935.0
2016-06-15 13:55:00,97.8,97.84,97.76,97.81,5108.0,80.9998,81.0329,80.9667,81.0081,5108.0
2016-06-15 14:00:00,97.84,97.97,97.35,97.39,25453.0,81.0329,81.1406,80.6271,80.6602,25453.0
2016-06-15 14:05:00,97.48,97.58,97.2,97.23,26761.0,80.7348,80.8176,80.5029,80.5277,26761.0
2016-06-15 14:10:00,97.23,97.35,96.91,96.97,26897.0,80.5277,80.6271,80.2627,80.3124,26897.0
2016-06-15 14:15:00,96.98,97.09,96.93,97.01,14452.0,80.3207,80.4118,80.2792,80.3455,14452.0
2016-06-15 14:20:00,97.03,97.03,96.88,96.98,8032.0,80.3621,80.3621,80.2378,80.3207,8032.0
2016-06-15 14:25:00,96.89,96.95,96.85,96.85,4905.0,80.2461,80.2958,80.213,80.213,4905.0
2016-06-15 14:30:00,96.85,97.03,96.75,97.0,19550.0,80.213,80.3621,80.1302,80.3372,19550.0
2016-06-15 14:35:00,97.0,97.06,96.95,97.02,4586.0,80.3372,80.3869,80.2958,80.3538,4586.0
2016-06-15 14:40:00,97.02,97.12,96.98,97.07,9708.0,80.3538,80.4366,80.3207,80.3952,9708.0
2016-06-15 14:45:00,97.06,97.25,97.05,97.18,12009.0,80.3869,80.5443,80.3786,80.4863,12009.0
2016-06-15 14:50:00,97.17,97.25,97.1,97.13,5640.0,80.478,80.5443,80.42,80.4449,5640.0
2016-06-15 14:55:00,97.11,97.29,97.1,97.29,4601.0,80.4283,80.5774,80.42,80.5774,4601.0
2016-06-15 15:00:00,97.25,97.35,97.21,97.28,7448.0,80.5443,80.6271,80.5111,80.5691,7448.0
2016-06-15 15:05:00,97.32,97.5,97.28,97.35,40234.0,80.6023,80.7513,80.5691,80.6271,40234.0
2016-06-15 15:10:00,97.35,97.4,97.31,97.38,12049.0,80.6271,80.6685,80.594,80.6519,12049.0
2016-06-15 15:15:00,97.37,97.38,97.26,97.3,12080.0,80.6437,80.6519,80.5526,80.5857,12080.0
2016-06-15 15:20:00,97.3,97.41,97.28,97.34,11484.0,80.5857,80.6768,80.5691,80.6188,11484.0
2016-06-15 15:25:00,97.34,97.35,97.24,97.29,9825.0,80.6188,80.6271,80.536,80.5774,9825.0
2016-06-15 15:30:00,97.3,97.32,97.23,97.23,20683.0,80.5857,80.6023,80.5277,80.5277,20683.0
2016-06-15 15:35:00,97.22,97.26,97.0,97.01,17182.0,80.5194,80.5526,80.3372,80.3455,17182.0
2016-06-15 15:40:00,96.99,97.02,96.9,96.91,23758.0,80.3289,80.3538,80.2544,80.2627,23758.0
2016-06-15 15:45:00,96.86,96.92,96.73,96.88,32642.0,80.2213,80.271,80.1136,80.2378,32642.0
2016-06-15 15:50:00,96.88,96.88,96.63,96.69,36825.0,80.2378,80.2378,80.0308,80.0805,36825.0
2016-06-15 15:55:00,96.68,96.85,96.67,96.78,63508.0,80.0722,80.213,80.0639,80.155,63508.0
2016-06-16 09:30:00,95.66,95.9,95.55,95.57,13509.0,79.2274,79.4262,79.1363,79.1529,13509.0
2016-06-16 09:35:00,95.57,95.68,94.91,95.0,30982.0,79.1529,79.244,78.6062,78.6808,30982.0
2016-06-16 09:40:00,94.99,95.2,94.91,95.12,16083.0,78.6725,78.8464,78.6062,78.7802,16083.0
2016-06-16 09:45:00,94.98,95.28,94.94,95.23,15287.0,78.6642,78.9127,78.6311,78.8713,15287.0
2016-06-16 09:50:00,95.23,95.33,95.04,95.04,15505.0,78.8713,78.9541,78.7139,78.7139,15505.0
2016-06-16 09:55:00,95.0,95.0,94.66,94.69,12469.0,78.6808,78.6808,78.3992,78.424,12469.0
2016-06-16 10:00:00,94.66,94.93,94.66,94.93,13650.0,78.3992,78.6228,78.3992,78.6228,13650.0
2016-06-16 10:05:00,94.9,94.96,94.77,94.96,9420.0,78.598,78.6477,78.4903,78.6477,9420.0
2016-06-16 10:10:00,94.94,95.22,94.93,95.1,11500.0,78.6311,78.863,78.6228,78.7636,11500.0
2016-06-16 10:15:00,95.14,95.2,95.05,95.16,32384.0,78.7967,78.8464,78.7222,78.8133,32384.0
2016-06-16 10:20:00,95.18,95.21,94.9,94.98,5284.0,78.8299,78.8547,78.598,78.6642,5284.0
2016-06-16 10:25:00,94.91,95.16,94.89,95.16,9084.0,78.6062,78.8133,78.5897,78.8133,9084.0
2016-06-16 10:30:00,95.1,95.13,94.82,94.82,6854.0,78.7636,78.7885,78.5317,78.5317,6854.0
2016-06-16 10:35:00,94.84,94.95,94.62,94.72,13051.0,78.5483,78.6394,78.3661,78.4489,13051.0
2016-06-16 10:40:00,94.67,94.93,94.67,94.91,7817.0,78.4075,78.6228,78.4075,78.6062,7817.0
2016-06-16 10:45:00,94.93,94.97,94.88,94.93,7139.0,78.6228,78.6559,78.5814,78.6228,7139.0
2016-06-16 10:50:00,94.93,94.96,94.75,94.82,14295.0,78.6228,78.6477,78.4737,78.5317,14295.0
2016-06-16 10:55:00,94.84,95.03,94.78,94.98,23322.0,78.5483,78.7056,78.4986,78.6642,23322.0
2016-06-16 11:00:00,95.0,95.09,94.94,95.0,14136.0,78.6808,78.7553,78.6311,78.6808,14136.0
2016-06-16 11:05:00,95.07,95.12,94.99,94.99,13024.0,78.7388,78.7802,78.6725,78.6725,13024.0
2016-06-16 11:10:00,95.03,95.1,94.99,95.09,12094.0,78.7056,78.7636,78.6725,78.7553,12094.0
2016-06-16 11:15:00,95.03,95.06,94.93,94.96,2096.0,78.7056,78.7305,78.6228,78.6477,2096.0
2016-06-16 11:20:00,94.9,95.19,94.9,95.18,7922.0,78.598,78.8381,78.598,78.8299,7922.0
2016-06-16 11:25:00,95.19,95.49,95.16,95.42,12343.0,78.8381,79.0866,78.8133,79.0286,12343.0
2016-06-16 11:30:00,95.44,95.47,95.21,95.28,10745.0,79.0452,79.07,78.8547,78.9127,10745.0
2016-06-16 11:35:00,95.24,95.3,95.12,95.16,7225.0,78.8796,78.9292,78.7802,78.8133,7225.0
2016-06-16 11:40:00,95.15,95.22,95.08,95.12,4103.0,78.805,78.863,78.747,78.7802,4103.0
2016-06-16 11:45:00,95.07,95.11,94.95,94.98,10076.0,78.7388,78.7719,78.6394,78.6642,10076.0
2016-06-16 11:50:00,94.98,94.98,94.85,94.89,8697.0,78.6642,78.6642,78.5565,78.5897,8697.0
2016-06-16 11:55:00,94.89,94.93,94.8,94.85,6728.0,78.5897,78.6228,78.5151,78.5565,6728.0
2016-06-16 12:00:00,94.87,94.96,94.79,94.94,15695.0,78.5731,78.6477,78.5069,78.6311,15695.0
2016-06-16 12:05:00,94.97,94.97,94.86,94.92,8303.0,78.6559,78.6559,78.5648,78.6145,8303.0
2016-06-16 12:10:00,94.93,94.97,94.81,94.88,10195.0,78.6228,78.6559,78.5234,78.5814,10195.0
2016-06-16 12:15:00,94.87,95.01,94.84,94.99,5136.0,78.5731,78.6891,78.5483,78.6725,5136.0
2016-06-16 12:20:00,95.04,95.09,94.86,95.05,10738.0,78.7139,78.7553,78.5648,78.7222,10738.0
2016-06-16 12:25:00,95.09,95.19,95.05,95.07,11067.0,78.7553,78.8381,78.7222,78.7388,11067.0
2016-06-16 12:30:00,95.09,95.09,94.95,95.02,7047.0,78.7553,78.7553,78.6394,78.6973,7047.0
2016-06-16 12:35:00,95.03,95.19,94.94,95.19,9334.0,78.7056,78.8381,78.6311,78.8381,9334.0
2016-06-16 12:40:00,95.17,95.33,95.12,95.29,7979.0,78.8216,78.9541,78.7802,78.921,7979.0
2016-06-16 12:45:00,95.33,95.33,95.18,95.19,3392.0,78.9541,78.9541,78.8299,78.8381,3392.0
2016-06-16 12:50:00,95.21,95.21,95.03,95.09,3805.0,78.8547,78.8547,78.7056,78.7553,3805.0
2016-06-16 12:55:00,95.13,95.14,95.03,95.1,7723.0,78.7885,78.7967,78.7056,78.7636,7723.0
2016-06-16 13:00:00,95.13,95.37,95.13,95.21,9350.0,78.7885,78.9872,78.7885,78.8547,9350.0
2016-06-16 13:05:00,95.25,95.31,95.09,95.26,18258.0,78.8878,78.9375,78.7553,78.8961,18258.0
2016-06-16 13:10:00,95.25,95.34,95.18,95.22,8010.0,78.8878,78.9624,78.8299,78.863,8010.0
2016-06-16 13:15:00,95.25,95.39,95.22,95.36,7967.0,78.8878,79.0038,78.863,78.9789,7967.0
2016-06-16 13:20:00,95.35,95.43,95.22,95.31,19105.0,78.9707,79.0369,78.863,78.9375,19105.0
2016-06-16 13:25:00,95.35,95.44,95.28,95.32,24900.0,78.9707,79.0452,78.9127,78.9458,24900.0
2016-06-16 13:30:00,95.32,95.38,95.09,95.17,22603.0,78.9458,78.9955,78.7553,78.8216,22603.0
2016-06-16 13:35:00,95.19,95.27,95.18,95.27,1100.0,78.8381,78.9044,78.8299,78.9044,1100.0
2016-06-16 13:40:00,95.2,95.26,95.14,95.15,2644.0,78.8464,78.8961,78.7967,78.805,2644.0
2016-06-16 13:45:00,95.2,95.2,95.01,95.13,3900.0,78.8464,78.8464,78.6891,78.7885,3900.0
2016-06-16 13:50:00,95.19,95.27,95.19,95.27,3412.0,78.8381,78.9044,78.8381,78.9044,3412.0
2016-06-16 13:55:00,95.32,95.32,95.19,95.27,8542.0,78.9458,78.9458,78.8381,78.9044,8542.0
2016-06-16 14:00:00,95.22,95.36,95.22,95.36,6399.0,78.863,78.9789,78.863,78.9789,6399.0
2016-06-16 14:05:00,95.39,95.49,95.35,95.47,2886.0,79.0038,79.0866,78.9707,79.07,2886.0
2016-06-16 14:10:00,95.5,95.74,95.49,95.74,11395.0,79.0949,79.2937,79.0866,79.2937,11395.0
2016-06-16 14:15:00,95.77,95.88,95.76,95.83,4635.0,79.3185,79.4096,79.3102,79.3682,4635.0
2016-06-16 14:20:00,95.79,95.79,95.63,95.64,8241.0,79.3351,79.3351,79.2026,79.2108,8241.0
2016-06-16 14:25:00,95.65,95.68,95.46,95.46,30871.0,79.2191,79.244,79.0618,79.0618,30871.0
2016-06-16 14:30:00,95.51,95.59,95.5,95.52,12272.0,79.1032,79.1694,79.0949,79.1115,12272.0
2016-06-16 14:35:00,95.54,95.57,95.47,95.56,18926.0,79.128,79.1529,79.07,79.1446,18926.0
2016-06-16 14:40:00,95.57,95.67,95.57,95.62,5630.0,79.1529,79.2357,79.1529,79.1943,5630.0
2016-06-16 14:45:00,95.64,95.7,95.59,95.7,2797.0,79.2108,79.2605,79.1694,79.2605,2797.0
2016-06-16 14:50:00,95.71,95.9,95.59,95.9,8309.0,79.2688,79.4262,79.1694,79.4262,8309.0
2016-06-16 14:55:00,95.94,95.94,95.74,95.74,5046.0,79.4593,79.4593,79.2937,79.2937,5046.0
2016-06-16 15:00:00,95.75,95.85,95.72,95.76,11945.0,79.3019,79.3848,79.2771,79.3102,11945.0
2016-06-16 15:05:00,95.77,95.78,95.65,95.72,26686.0,79.3185,79.3268,79.2191,79.2771,26686.0
2016-06-16 15:10:00,95.73,95.9,95.73,95.88,7560.0,79.2854,79.4262,79.2854,79.4096,7560.0
2016-06-16 15:15:00,95.89,95.94,95.74,95.84,18779.0,79.4179,79.4593,79.2937,79.3765,18779.0
2016-06-16 15:20:00,95.81,96.04,95.78,96.02,11506.0,79.3516,79.5421,79.3268,79.5256,11506.0
2016-06-16 15:25:00,96.01,96.23,96.01,96.16,13539.0,79.5173,79.6995,79.5173,79.6415,13539.0
2016-06-16 15:30:00,96.16,96.22,96.16,96.2,9292.0,79.6415,79.6912,79.6415,79.6746,9292.0
2016-06-16 15:35:00,96.19,96.19,96.04,96.11,14010.0,79.6664,79.6664,79.5421,79.6001,14010.0
2016-06-16 15:40:00,96.12,96.29,96.12,96.29,21901.0,79.6084,79.7492,79.6084,79.7492,21901.0
2016-06-16 15:45:00,96.32,96.34,96.22,96.22,35583.0,79.774,79.7906,79.6912,79.6912,35583.0
2016-06-16 15:50:00,96.22,96.23,96.14,96.18,40883.0,79.6912,79.6995,79.625,79.6581,40883.0
2016-06-16 15:55:00,96.18,96.29,96.14,96.25,33274.0,79.6581,79.7492,79.625,79.7161,33274.0
2016-06-17 09:30:00,96.33,96.83,96.05,96.63,90007.0,79.7823,80.1964,79.5504,80.0308,90007.0
2016-06-17 09:35:00,96.29,96.8,96.29,96.61,7384.0,79.7492,80.1716,79.7492,80.0142,7384.0
2016-06-17 09:40:00,96.61,97.0,96.5,96.94,15039.0,80.0142,80.3372,79.9231,80.2875,15039.0
2016-06-17 09:45:00,96.94,97.03,96.78,96.95,63587.0,80.2875,80.3621,80.155,80.2958,63587.0
2016-06-17 09:50:00,96.97,97.38,96.96,97.26,8074.0,80.3124,80.6519,80.3041,80.5526,8074.0
2016-06-17 09:55:00,97.22,97.22,96.91,97.11,10886.0,80.5194,80.5194,80.2627,80.4283,10886.0
2016-06-17 10:00:00,97.11,97.13,96.92,96.94,20713.0,80.4283,80.4449,80.271,80.2875,20713.0
2016-06-17 10:05:00,97.02,97.09,96.92,97.03,9378.0,80.3538,80.4118,80.271,80.3621,9378.0
2016-06-17 10:10:00,97.01,97.18,97.0,97.11,6436.0,80.3455,80.4863,80.3372,80.4283,6436.0
2016-06-17 10:15:00,97.11,97.4,97.09,97.3,7144.0,80.4283,80.6685,80.4118,80.5857,7144.0
2016-06-17 10:20:00,97.28,97.36,97.11,97.18,5829.0,80.5691,80.6354,80.4283,80.4863,5829.0
2016-06-17 10:25:00,97.12,97.12,96.84,96.84,33684.0,80.4366,80.4366,80.2047,80.2047,33684.0
2016-06-17 10:30:00,96.89,97.0,96.72,96.94,19396.0,80.2461,80.3372,80.1053,80.2875,19396.0
2016-06-17 10:35:00,96.95,97.03,96.85,97.03,8447.0,80.2958,80.3621,80.213,80.3621,8447.0
2016-06-17 10:40:00,97.11,97.16,97.07,97.16,2683.0,80.4283,80.4697,80.3952,80.4697,2683.0
2016-06-17 10:45:00,97.12,97.3,97.11,97.23,4450.0,80.4366,80.5857,80.4283,80.5277,4450.0
2016-06-17 10:50:00,97.22,97.22,97.07,97.1,6629.0,80.5194,80.5194,80.3952,80.42,6629.0
2016-06-17 10:55:00,97.14,97.2,97.03,97.08,4500.0,80.4532,80.5029,80.3621,80.4035,4500.0
2016-06-17 11:00:00,97.04,97.08,96.75,96.77,6845.0,80.3703,80.4035,80.1302,80.1467,6845.0
2016-06-17 11:05:00,96.77,96.97,96.77,96.88,4622.0,80.1467,80.3124,80.1467,80.2378,4622.0
2016-06-17 11:10:00,96.86,96.88,96.58,96.66,8994.0,80.2213,80.2378,79.9894,80.0556,8994.0
2016-06-17 11:15:00,96.65,96.76,96.57,96.74,13838.0,80.0473,80.1384,79.9811,80.1219,13838.0
2016-06-17 11:20:00,96.79,96.85,96.6,96.6,5746.0,80.1633,80.213,80.0059,80.0059,5746.0
2016-06-17 11:25:00,96.58,96.7,96.43,96.43,4400.0,79.9894,80.0888,79.8651,79.8651,4400.0
2016-06-17 11:30:00,96.39,96.51,96.38,96.51,6435.0,79.832,79.9314,79.8237,79.9314,6435.0
2016-06-17 11:35:00,96.46,96.59,96.4,96.59,2900.0,79.89,79.9977,79.8403,79.9977,2900.0
2016-06-17 11:40:00,96.64,96.75,96.59,96.68,3976.0,80.0391,80.1302,79.9977,80.0722,3976.0
2016-06-17 11:45:00,96.67,96.75,96.63,96.64,3911.0,80.0639,80.1302,80.0308,80.0391,3911.0
2016-06-17 11:50:00,96.66,96.74,96.53,96.56,5736.0,80.0556,80.1219,79.948,79.9728,5736.0
2016-06-17 11:55:00,96.56,96.66,96.41,96.57,4328.0,79.9728,80.0556,79.8486,79.9811,4328.0
2016-06-17 12:00:00,96.55,96.71,96.55,96.61,4292.0,79.9645,80.097,79.9645,80.0142,4292.0
2016-06-17 12:05:00,96.6,96.75,96.6,96.73,9688.0,80.0059,80.1302,80.0059,80.1136,9688.0
2016-06-17 12:10:00,96.75,96.8,96.73,96.78,3200.0,80.1302,80.1716,80.1136,80.155,3200.0
2016-06-17 12:15:00,96.78,96.82,96.61,96.69,3029.0,80.155,80.1881,80.0142,80.0805,3029.0
2016-06-17 12:20:00,96.71,96.75,96.6,96.62,3225.0,80.097,80.1302,80.0059,80.0225,3225.0
2016-06-17 12:25:00,96.58,96.65,96.55,96.65,26550.0,79.9894,80.0473,79.9645,80.0473,26550.0
2016-06-17 12:30:00,96.74,96.74,96.57,96.61,5242.0,80.1219,80.1219,79.9811,80.0142,5242.0
2016-06-17 12:35:00,96.56,96.68,96.51,96.51,18280.0,79.9728,80.0722,79.9314,79.9314,18280.0
2016-06-17 12:40:00,96.48,96.57,96.42,96.5,5108.0,79.9065,79.9811,79.8569,79.9231,5108.0
2016-06-17 12:45:00,96.46,96.51,96.28,96.28,8332.0,79.89,79.9314,79.7409,79.7409,8332.0
2016-06-17 12:50:00,96.34,96.34,96.19,96.26,2900.0,79.7906,79.7906,79.6664,79.7243,2900.0
2016-06-17 12:55:00,96.25,96.32,96.2,96.31,3150.0,79.7161,79.774,79.6746,79.7657,3150.0
2016-06-17 13:00:00,96.3,96.35,96.23,96.28,1932.0,79.7575,79.7989,79.6995,79.7409,1932.0
2016-06-17 13:05:00,96.28,96.51,96.27,96.51,4400.0,79.7409,79.9314,79.7326,79.9314,4400.0
2016-06-17 13:10:00,96.47,96.48,96.31,96.37,9283.0,79.8983,79.9065,79.7657,79.8154,9283.0
2016-06-17 13:15:00,96.33,96.39,96.29,96.34,2050.0,79.7823,79.832,79.7492,79.7906,2050.0
2016-06-17 13:20:00,96.33,96.41,96.3,96.34,5529.0,79.7823,79.8486,79.7575,79.7906,5529.0
2016-06-17 13:25:00,96.4,96.45,96.36,96.4,2004.0,79.8403,79.8817,79.8072,79.8403,2004.0
2016-06-17 13:30:00,96.32,96.38,96.26,96.33,4654.0,79.774,79.8237,79.7243,79.7823,4654.0
2016-06-17 13:35:00,96.31,96.39,96.31,96.39,7171.0,79.7657,79.832,79.7657,79.832,7171.0
2016-06-17 13:40:00,96.4,96.51,96.35,96.39,4920.0,79.8403,79.9314,79.7989,79.832,4920.0
2016-06-17 13:45:00,96.4,96.52,96.38,96.52,1663.0,79.8403,79.9397,79.8237,79.9397,1663.0
2016-06-17 13:50:00,96.52,96.64,96.5,96.51,6909.0,79.9397,80.0391,79.9231,79.9314,6909.0
2016-06-17 13:55:00,96.53,96.57,96.46,96.49,2600.0,79.948,79.9811,79.89,79.9148,2600.0
2016-06-17 14:00:00,96.47,96.57,96.43,96.47,3419.0,79.8983,79.9811,79.8651,79.8983,3419.0
2016-06-17 14:05:00,96.45,96.45,96.34,96.38,3480.0,79.8817,79.8817,79.7906,79.8237,3480.0
2016-06-17 14:10:00,96.42,96.48,96.37,96.44,5415.0,79.8569,79.9065,79.8154,79.8734,5415.0
2016-06-17 14:15:00,96.44,96.58,96.37,96.37,6100.0,79.8734,79.9894,79.8154,79.8154,6100.0
2016-06-17 14:20:00,96.38,96.61,96.38,96.53,10490.0,79.8237,80.0142,79.8237,79.948,10490.0
2016-06-17 14:25:00,96.54,96.55,96.47,96.5,12577.0,79.9562,79.9645,79.8983,79.9231,12577.0
2016-06-17 14:30:00,96.48,96.76,96.46,96.75,7974.0,79.9065,80.1384,79.89,80.1302,7974.0
2016-06-17 14:35:00,96.71,96.75,96.64,96.67,11856.0,80.097,80.1302,80.0391,80.0639,11856.0
2016-06-17 14:40:00,96.66,96.8,96.59,96.78,14073.0,80.0556,80.1716,79.9977,80.155,14073.0
2016-06-17 14:45:00,96.78,96.82,96.76,96.78,3824.0,80.155,80.1881,80.1384,80.155,3824.0
2016-06-17 14:50:00,96.78,96.83,96.75,96.83,3004.0,80.155,80.1964,80.1302,80.1964,3004.0
2016-06-17 14:55:00,96.79,96.79,96.67,96.67,4801.0,80.1633,80.1633,80.0639,80.0639,4801.0
2016-06-17 15:00:00,96.7,96.74,96.64,96.64,5276.0,80.0888,80.1219,80.0391,80.0391,5276.0
2016-06-17 15:05:00,96.64,96.67,96.6,96.6,4594.0,80.0391,80.0639,80.0059,80.0059,4594.0
2016-06-17 15:10:00,96.61,96.74,96.61,96.69,7420.0,80.0142,80.1219,80.0142,80.0805,7420.0
2016-06-17 15:15:00,96.69,96.69,96.54,96.65,6770.0,80.0805,80.0805,79.9562,80.0473,6770.0
2016-06-17 15:20:00,96.65,96.7,96.61,96.66,6354.0,80.0473,80.0888,80.0142,80.0556,6354.0
2016-06-17 15:25:00,96.64,96.7,96.6,96.65,6498.0,80.0391,80.0888,80.0059,80.0473,6498.0
2016-06-17 15:30:00,96.65,96.75,96.53,96.73,10380.0,80.0473,80.1302,79.948,80.1136,10380.0
2016-06-17 15:35:00,96.74,96.78,96.64,96.64,10877.0,80.1219,80.155,80.0391,80.0391,10877.0
2016-06-17 15:40:00,96.63,96.71,96.57,96.68,13830.0,80.0308,80.097,79.9811,80.0722,13830.0
2016-06-17 15:45:00,96.67,96.74,96.63,96.66,41265.0,80.0639,80.1219,80.0308,80.0556,41265.0
2016-06-17 15:50:00,96.67,96.7,96.61,96.7,19012.0,80.0639,80.0888,80.0142,80.0888,19012.0
2016-06-17 15:55:00,96.7,96.79,96.63,96.7,79860.0,80.0888,80.1633,80.0308,80.0888,79860.0
2016-06-20 09:30:00,98.42,99.45,97.36,98.86,8164.0,81.5133,82.3664,80.6354,81.8777,8164.0
2016-06-20 09:35:00,99.0,99.0,98.5,99.0,28138.0,81.9937,81.9937,81.5795,81.9937,28138.0
2016-06-20 09:40:00,99.0,99.28,98.86,99.27,27656.0,81.9937,82.2256,81.8777,82.2173,27656.0
2016-06-20 09:45:00,99.21,99.27,98.81,99.1,13442.0,82.1676,82.2173,81.8363,82.0765,13442.0
2016-06-20 09:50:00,99.08,99.25,98.96,99.02,22069.0,82.0599,82.2007,81.9605,82.0102,22069.0
2016-06-20 09:55:00,99.02,99.05,98.85,98.99,16526.0,82.0102,82.0351,81.8694,81.9854,16526.0
2016-06-20 10:00:00,98.93,99.41,98.89,99.41,11894.0,81.9357,82.3332,81.9026,82.3332,11894.0
2016-06-20 10:05:00,99.41,99.53,99.39,99.44,16267.0,82.3332,82.4326,82.3167,82.3581,16267.0
2016-06-20 10:10:00,99.47,99.62,99.3,99.3,11101.0,82.3829,82.5072,82.2421,82.2421,11101.0
2016-06-20 10:15:00,99.33,99.48,99.25,99.46,7678.0,82.267,82.3912,82.2007,82.3746,7678.0
2016-06-20 10:20:00,99.47,99.47,99.24,99.36,6500.0,82.3829,82.3829,82.1924,82.2918,6500.0
2016-06-20 10:25:00,99.33,99.38,99.29,99.29,4561.0,82.267,82.3084,82.2338,82.2338,4561.0
2016-06-20 10:30:00,99.27,99.36,99.05,99.08,8900.0,82.2173,82.2918,82.0351,82.0599,8900.0
2016-06-20 10:35:00,99.06,99.1,98.94,98.98,7100.0,82.0434,82.0765,81.944,81.9771,7100.0
2016-06-20 10:40:00,98.94,99.15,98.92,99.15,5660.0,81.944,82.1179,81.9274,82.1179,5660.0
2016-06-20 10:45:00,99.16,99.16,99.08,99.11,5724.0,82.1262,82.1262,82.0599,82.0848,5724.0
2016-06-20 10:50:00,99.12,99.21,99.05,99.16,12219.0,82.093,82.1676,82.0351,82.1262,12219.0
2016-06-20 10:55:00,99.19,99.25,99.13,99.15,6101.0,82.151,82.2007,82.1013,82.1179,6101.0
2016-06-20 11:00:00,99.09,99.18,99.09,99.18,4256.0,82.0682,82.1427,82.0682,82.1427,4256.0
2016-06-20 11:05:00,99.15,99.26,99.15,99.25,6600.0,82.1179,82.209,82.1179,82.2007,6600.0
2016-06-20 11:10:00,99.25,99.28,99.03,99.04,12422.0,82.2007,82.2256,82.0185,82.0268,12422.0
2016-06-20 11:15:00,99.03,99.08,98.97,99.05,10071.0,82.0185,82.0599,81.9688,82.0351,10071.0
2016-06-20 11:20:00,99.06,99.14,98.95,99.01,7321.0,82.0434,82.1096,81.9522,82.0019,7321.0
2016-06-20 11:25:00,99.05,99.13,98.89,98.91,8103.0,82.0351,82.1013,81.9026,81.9191,8103.0
2016-06-20 11:30:00,98.86,98.99,98.86,98.89,4500.0,81.8777,81.9854,81.8777,81.9026,4500.0
2016-06-20 11:35:00,98.89,98.91,98.75,98.89,4633.0,81.9026,81.9191,81.7866,81.9026,4633.0
2016-06-20 11:40:00,98.93,99.0,98.83,98.85,4803.0,81.9357,81.9937,81.8529,81.8694,4803.0
2016-06-20 11:45:00,98.86,98.93,98.84,98.85,14372.0,81.8777,81.9357,81.8611,81.8694,14372.0
2016-06-20 11:50:00,98.85,98.91,98.72,98.9,20951.0,81.8694,81.9191,81.7618,81.9108,20951.0
2016-06-20 11:55:00,98.89,99.12,98.86,99.09,13075.0,81.9026,82.093,81.8777,82.0682,13075.0
2016-06-20 12:00:00,99.11,99.3,99.08,99.3,25958.0,82.0848,82.2421,82.0599,82.2421,25958.0
2016-06-20 12:05:00,99.29,99.47,99.27,99.46,17202.0,82.2338,82.3829,82.2173,82.3746,17202.0
2016-06-20 12:10:00,99.49,99.51,99.33,99.39,6710.0,82.3995,82.416,82.267,82.3167,6710.0
2016-06-20 12:15:00,99.34,99.34,99.17,99.32,3900.0,82.2753,82.2753,82.1345,82.2587,3900.0
2016-06-20 12:20:00,99.25,99.31,99.25,99.26,3400.0,82.2007,82.2504,82.2007,82.209,3400.0
2016-06-20 12:25:00,99.3,99.32,99.2,99.23,7799.0,82.2421,82.2587,82.1593,82.1841,7799.0
2016-06-20 12:30:00,99.27,99.34,99.25,99.33,6194.0,82.2173,82.2753,82.2007,82.267,6194.0
2016-06-20 12:35:00,99.3,99.36,99.26,99.26,8900.0,82.2421,82.2918,82.209,82.209,8900.0
2016-06-20 12:40:00,99.25,99.25,99.08,99.08,2855.0,82.2007,82.2007,82.0599,82.0599,2855.0
2016-06-20 12:45:00,99.03,99.19,99.01,99.11,8509.0,82.0185,82.151,82.0019,82.0848,8509.0
2016-06-20 12:50:00,99.07,99.17,99.07,99.15,4700.0,82.0516,82.1345,82.0516,82.1179,4700.0
2016-06-20 12:55:00,99.15,99.2,99.04,99.07,4370.0,82.1179,82.1593,82.0268,82.0516,4370.0
2016-06-20 13:00:00,99.05,99.14,98.99,99.06,6525.0,82.0351,82.1096,81.9854,82.0434,6525.0
2016-06-20 13:05:00,99.01,99.09,98.95,99.09,5800.0,82.0019,82.0682,81.9522,82.0682,5800.0
2016-06-20 13:10:00,99.04,99.05,98.82,98.82,7800.0,82.0268,82.0351,81.8446,81.8446,7800.0
2016-06-20 13:15:00,98.88,98.94,98.84,98.94,3527.0,81.8943,81.944,81.8611,81.944,3527.0
2016-06-20 13:20:00,98.85,98.96,98.85,98.95,5200.0,81.8694,81.9605,81.8694,81.9522,5200.0
2016-06-20 13:25:00,99.0,99.0,98.69,98.72,6200.0,81.9937,81.9937,81.7369,81.7618,6200.0
2016-06-20 13:30:00,98.68,98.79,98.62,98.71,7710.0,81.7286,81.8197,81.6789,81.7535,7710.0
2016-06-20 13:35:00,98.76,98.77,98.69,98.75,2950.0,81.7949,81.8032,81.7369,81.7866,2950.0
2016-06-20 13:40:00,98.76,98.82,98.72,98.82,5582.0,81.7949,81.8446,81.7618,81.8446,5582.0
2016-06-20 13:45:00,98.8,98.84,98.75,98.84,2886.0,81.828,81.8611,81.7866,81.8611,2886.0
2016-06-20 13:50:00,98.83,98.94,98.82,98.86,7957.0,81.8529,81.944,81.8446,81.8777,7957.0
2016-06-20 13:55:00,98.9,98.9,98.82,98.82,5800.0,81.9108,81.9108,81.8446,81.8446,5800.0
2016-06-20 14:00:00,98.82,98.91,98.8,98.82,6851.0,81.8446,81.9191,81.828,81.8446,6851.0
2016-06-20 14:05:00,98.82,98.85,98.69,98.72,6459.0,81.8446,81.8694,81.7369,81.7618,6459.0
2016-06-20 14:10:00,98.72,98.85,98.65,98.65,9599.0,81.7618,81.8694,81.7038,81.7038,9599.0
2016-06-20 14:15:00,98.66,98.74,98.6,98.65,10566.0,81.7121,81.7783,81.6624,81.7038,10566.0
2016-06-20 14:20:00,98.65,98.7,98.58,98.7,13892.0,81.7038,81.7452,81.6458,81.7452,13892.0
2016-06-20 14:25:00,98.68,98.69,98.54,98.62,10459.0,81.7286,81.7369,81.6127,81.6789,10459.0
2016-06-20 14:30:00,98.62,98.69,98.57,98.67,21763.0,81.6789,81.7369,81.6375,81.7203,21763.0
2016-06-20 14:35:00,98.68,98.73,98.64,98.67,12632.0,81.7286,81.77,81.6955,81.7203,12632.0
2016-06-20 14:40:00,98.64,98.72,98.59,98.62,18191.0,81.6955,81.7618,81.6541,81.6789,18191.0
2016-06-20 14:45:00,98.62,98.76,98.59,98.74,9969.0,81.6789,81.7949,81.6541,81.7783,9969.0
2016-06-20 14:50:00,98.72,98.81,98.72,98.76,5841.0,81.7618,81.8363,81.7618,81.7949,5841.0
2016-06-20 14:55:00,98.8,98.92,98.8,98.88,5754.0,81.828,81.9274,81.828,81.8943,5754.0
2016-06-20 15:00:00,98.89,98.91,98.81,98.84,7482.0,81.9026,81.9191,81.8363,81.8611,7482.0
2016-06-20 15:05:00,98.84,98.84,98.66,98.71,7813.0,81.8611,81.8611,81.7121,81.7535,7813.0
2016-06-20 15:10:00,98.7,98.71,98.59,98.64,15712.0,81.7452,81.7535,81.6541,81.6955,15712.0
2016-06-20 15:15:00,98.64,98.64,98.5,98.51,11728.0,81.6955,81.6955,81.5795,81.5878,11728.0
2016-06-20 15:20:00,98.48,98.53,98.43,98.48,9237.0,81.563,81.6044,81.5216,81.563,9237.0
2016-06-20 15:25:00,98.45,98.45,98.34,98.36,6441.0,81.5381,81.5381,81.447,81.4636,6441.0
2016-06-20 15:30:00,98.36,98.47,98.35,98.45,10555.0,81.4636,81.5547,81.4553,81.5381,10555.0
2016-06-20 15:35:00,98.44,98.49,98.38,98.44,13542.0,81.5299,81.5713,81.4802,81.5299,13542.0
2016-06-20 15:40:00,98.42,98.52,98.39,98.48,15306.0,81.5133,81.5961,81.4884,81.563,15306.0
2016-06-20 15:45:00,98.46,98.46,98.26,98.27,26139.0,81.5464,81.5464,81.3808,81.3891,26139.0
2016-06-20 15:50:00,98.28,98.28,98.18,98.19,15059.0,81.3973,81.3973,81.3145,81.3228,15059.0
2016-06-20 15:55:00,98.18,98.36,98.15,98.28,49148.0,81.3145,81.4636,81.2897,81.3973,49148.0
2016-06-21 09:30:00,98.94,99.06,98.48,98.48,11133.0,81.944,82.0434,81.563,81.563,11133.0
2016-06-21 09:35:00,98.65,98.65,98.25,98.38,4908.0,81.7038,81.7038,81.3725,81.4802,4908.0
2016-06-21 09:40:00,98.29,98.54,98.18,98.48,3706.0,81.4056,81.6127,81.3145,81.563,3706.0
2016-06-21 09:45:00,98.51,98.51,98.31,98.42,5392.0,81.5878,81.5878,81.4222,81.5133,5392.0
2016-06-21 09:50:00,98.45,98.51,98.32,98.49,15666.0,81.5381,81.5878,81.4305,81.5713,15666.0
2016-06-21 09:55:00,98.53,98.65,98.44,98.64,12527.0,81.6044,81.7038,81.5299,81.6955,12527.0
2016-06-21 10:00:00,98.65,98.75,98.16,98.16,10982.0,81.7038,81.7866,81.298,81.298,10982.0
2016-06-21 10:05:00,98.1,98.44,98.1,98.3,9033.0,81.2483,81.5299,81.2483,81.4139,9033.0
2016-06-21 10:10:00,98.22,98.64,98.22,98.54,11014.0,81.3476,81.6955,81.3476,81.6127,11014.0
2016-06-21 10:15:00,98.56,98.57,98.31,98.39,6738.0,81.6292,81.6375,81.4222,81.4884,6738.0
2016-06-21 10:20:00,98.47,98.47,98.12,98.32,15648.0,81.5547,81.5547,81.2648,81.4305,15648.0
2016-06-21 10:25:00,98.24,98.6,98.22,98.56,7532.0,81.3642,81.6624,81.3476,81.6292,7532.0
2016-06-21 10:30:00,98.58,98.61,98.39,98.41,10271.0,81.6458,81.6707,81.4884,81.505,10271.0
2016-06-21 10:35:00,98.36,98.36,98.19,98.19,9256.0,81.4636,81.4636,81.3228,81.3228,9256.0
2016-06-21 10:40:00,98.19,98.34,98.11,98.34,12634.0,81.3228,81.447,81.2565,81.447,12634.0
2016-06-21 10:45:00,98.33,98.52,98.3,98.47,8722.0,81.4388,81.5961,81.4139,81.5547,8722.0
2016-06-21 10:50:00,98.43,98.55,98.38,98.54,5154.0,81.5216,81.621,81.4802,81.6127,5154.0
2016-06-21 10:55:00,98.62,98.64,98.48,98.48,4592.0,81.6789,81.6955,81.563,81.563,4592.0
2016-06-21 11:00:00,98.47,98.72,98.44,98.65,5095.0,81.5547,81.7618,81.5299,81.7038,5095.0
2016-06-21 11:05:00,98.69,98.73,98.51,98.63,4029.0,81.7369,81.77,81.5878,81.6872,4029.0
2016-06-21 11:10:00,98.59,98.6,98.47,98.56,2899.0,81.6541,81.6624,81.5547,81.6292,2899.0
2016-06-21 11:15:00,98.67,98.83,98.62,98.78,3288.0,81.7203,81.8529,81.6789,81.8114,3288.0
2016-06-21 11:20:00,98.81,98.85,98.69,98.75,2149.0,81.8363,81.8694,81.7369,81.7866,2149.0
2016-06-21 11:25:00,98.72,98.82,98.72,98.72,2200.0,81.7618,81.8446,81.7618,81.7618,2200.0
2016-06-21 11:30:00,98.62,98.62,98.35,98.4,3974.0,81.6789,81.6789,81.4553,81.4967,3974.0
2016-06-21 11:35:00,98.43,98.43,98.31,98.42,1860.0,81.5216,81.5216,81.4222,81.5133,1860.0
2016-06-21 11:40:00,98.4,98.4,98.35,98.4,1646.0,81.4967,81.4967,81.4553,81.4967,1646.0
2016-06-21 11:45:00,98.35,98.35,98.27,98.34,5108.0,81.4553,81.4553,81.3891,81.447,5108.0
2016-06-21 11:50:00,98.31,98.31,98.14,98.19,5000.0,81.4222,81.4222,81.2814,81.3228,5000.0
2016-06-21 11:55:00,98.24,98.41,98.24,98.4,5668.0,81.3642,81.505,81.3642,81.4967,5668.0
2016-06-21 12:00:00,98.39,98.47,98.26,98.26,3135.0,81.4884,81.5547,81.3808,81.3808,3135.0
2016-06-21 12:05:00,98.26,98.31,98.19,98.31,5992.0,81.3808,81.4222,81.3228,81.4222,5992.0
2016-06-21 12:10:00,98.25,98.32,98.25,98.32,2414.0,81.3725,81.4305,81.3725,81.4305,2414.0
2016-06-21 12:15:00,98.33,98.45,98.3,98.42,3400.0,81.4388,81.5381,81.4139,81.5133,3400.0
2016-06-21 12:20:00,98.4,98.47,98.4,98.47,2477.0,81.4967,81.5547,81.4967,81.5547,2477.0
2016-06-21 12:25:00,98.53,98.59,98.5,98.59,2190.0,81.6044,81.6541,81.5795,81.6541,2190.0
2016-06-21 12:30:00,98.55,98.58,98.49,98.49,2060.0,81.621,81.6458,81.5713,81.5713,2060.0
2016-06-21 12:35:00,98.51,98.56,98.51,98.51,2162.0,81.5878,81.6292,81.5878,81.5878,2162.0
2016-06-21 12:40:00,98.51,98.57,98.43,98.47,4069.0,81.5878,81.6375,81.5216,81.5547,4069.0
2016-06-21 12:45:00,98.45,98.46,98.39,98.39,2004.0,81.5381,81.5464,81.4884,81.4884,2004.0
2016-06-21 12:50:00,98.34,98.38,98.31,98.38,2003.0,81.447,81.4802,81.4222,81.4802,2003.0
2016-06-21 12:55:00,98.4,98.4,98.37,98.39,900.0,81.4967,81.4967,81.4719,81.4884,900.0
2016-06-21 13:00:00,98.39,98.43,98.31,98.35,4183.0,81.4884,81.5216,81.4222,81.4553,4183.0
2016-06-21 13:05:00,98.39,98.57,98.33,98.54,25335.0,81.4884,81.6375,81.4388,81.6127,25335.0
2016-06-21 13:10:00,98.54,98.54,98.42,98.46,3028.0,81.6127,81.6127,81.5133,81.5464,3028.0
2016-06-21 13:15:00,98.47,98.55,98.46,98.46,2000.0,81.5547,81.621,81.5464,81.5464,2000.0
2016-06-21 13:20:00,98.46,98.46,98.32,98.33,1750.0,81.5464,81.5464,81.4305,81.4388,1750.0
2016-06-21 13:25:00,98.35,98.35,98.33,98.33,2100.0,81.4553,81.4553,81.4388,81.4388,2100.0
2016-06-21 13:30:00,98.32,98.39,98.27,98.33,2612.0,81.4305,81.4884,81.3891,81.4388,2612.0
2016-06-21 13:35:00,98.32,98.37,98.26,98.31,3091.0,81.4305,81.4719,81.3808,81.4222,3091.0
2016-06-21 13:40:00,98.27,98.32,98.25,98.31,1700.0,81.3891,81.4305,81.3725,81.4222,1700.0
2016-06-21 13:45:00,98.3,98.32,98.21,98.28,8117.0,81.4139,81.4305,81.3394,81.3973,8117.0
2016-06-21 13:50:00,98.32,98.35,98.29,98.29,1108.0,81.4305,81.4553,81.4056,81.4056,1108.0
2016-06-21 13:55:00,98.33,98.41,98.33,98.36,3275.0,81.4388,81.505,81.4388,81.4636,3275.0
2016-06-21 14:00:00,98.37,98.39,98.3,98.37,3179.0,81.4719,81.4884,81.4139,81.4719,3179.0
2016-06-21 14:05:00,98.39,98.51,98.36,98.47,3173.0,81.4884,81.5878,81.4636,81.5547,3173.0
2016-06-21 14:10:00,98.5,98.6,98.5,98.58,3535.0,81.5795,81.6624,81.5795,81.6458,3535.0
2016-06-21 14:15:00,98.61,98.7,98.59,98.62,2900.0,81.6707,81.7452,81.6541,81.6789,2900.0
2016-06-21 14:20:00,98.64,98.66,98.6,98.63,3307.0,81.6955,81.7121,81.6624,81.6872,3307.0
2016-06-21 14:25:00,98.62,98.79,98.6,98.79,2200.0,81.6789,81.8197,81.6624,81.8197,2200.0
2016-06-21 14:30:00,98.79,98.8,98.68,98.75,4576.0,81.8197,81.828,81.7286,81.7866,4576.0
2016-06-21 14:35:00,98.8,98.96,98.75,98.86,3700.0,81.828,81.9605,81.7866,81.8777,3700.0
2016-06-21 14:40:00,98.9,98.94,98.85,98.86,3734.0,81.9108,81.944,81.8694,81.8777,3734.0
2016-06-21 14:45:00,98.88,98.96,98.87,98.91,5338.0,81.8943,81.9605,81.886,81.9191,5338.0
2016-06-21 14:50:00,98.85,98.88,98.85,98.85,2300.0,81.8694,81.8943,81.8694,81.8694,2300.0
2016-06-21 14:55:00,98.86,98.86,98.79,98.82,5472.0,81.8777,81.8777,81.8197,81.8446,5472.0
2016-06-21 15:00:00,98.78,98.81,98.64,98.64,4571.0,81.8114,81.8363,81.6955,81.6955,4571.0
2016-06-21 15:05:00,98.65,98.7,98.62,98.67,6278.0,81.7038,81.7452,81.6789,81.7203,6278.0
2016-06-21 15:10:00,98.71,98.78,98.64,98.71,3931.0,81.7535,81.8114,81.6955,81.7535,3931.0
2016-06-21 15:15:00,98.73,98.86,98.71,98.83,7133.0,81.77,81.8777,81.7535,81.8529,7133.0
2016-06-21 15:20:00,98.8,98.82,98.7,98.74,7880.0,81.828,81.8446,81.7452,81.7783,7880.0
2016-06-21 15:25:00,98.76,98.89,98.76,98.87,8995.0,81.7949,81.9026,81.7949,81.886,8995.0
2016-06-21 15:30:00,98.85,98.87,98.73,98.79,5307.0,81.8694,81.886,81.77,81.8197,5307.0
2016-06-21 15:35:00,98.77,98.8,98.72,98.73,15371.0,81.8032,81.828,81.7618,81.77,15371.0
2016-06-21 15:40:00,98.7,98.72,98.62,98.64,8418.0,81.7452,81.7618,81.6789,81.6955,8418.0
2016-06-21 15:45:00,98.66,98.8,98.65,98.74,18242.0,81.7121,81.828,81.7038,81.7783,18242.0
2016-06-21 15:50:00,98.74,98.76,98.67,98.73,15039.0,81.7783,81.7949,81.7203,81.77,15039.0
2016-06-21 15:55:00,98.74,98.77,98.64,98.67,30627.0,81.7783,81.8032,81.6955,81.7203,30627.0
2016-06-22 09:30:00,98.62,99.03,98.49,98.73,10214.0,81.6789,82.0185,81.5713,81.77,10214.0
2016-06-22 09:35:00,98.98,99.14,98.78,99.09,8175.0,81.9771,82.1096,81.8114,82.0682,8175.0
2016-06-22 09:40:00,99.22,99.31,99.11,99.26,6541.0,82.1759,82.2504,82.0848,82.209,6541.0
2016-06-22 09:45:00,99.24,99.52,99.15,99.49,18103.0,82.1924,82.4243,82.1179,82.3995,18103.0
2016-06-22 09:50:00,99.45,99.51,99.32,99.32,11272.0,82.3664,82.416,82.2587,82.2587,11272.0
2016-06-22 09:55:00,99.27,99.36,99.13,99.14,9528.0,82.2173,82.2918,82.1013,82.1096,9528.0
2016-06-22 10:00:00,99.13,99.2,99.0,99.01,9278.0,82.1013,82.1593,81.9937,82.0019,9278.0
2016-06-22 10:05:00,99.05,99.17,99.04,99.16,5263.0,82.0351,82.1345,82.0268,82.1262,5263.0
2016-06-22 10:10:00,99.13,99.19,99.09,99.15,7364.0,82.1013,82.151,82.0682,82.1179,7364.0
2016-06-22 10:15:00,99.21,99.21,99.1,99.14,6542.0,82.1676,82.1676,82.0765,82.1096,6542.0
2016-06-22 10:20:00,99.12,99.13,99.03,99.08,3202.0,82.093,82.1013,82.0185,82.0599,3202.0
2016-06-22 10:25:00,99.13,99.21,99.1,99.17,5422.0,82.1013,82.1676,82.0765,82.1345,5422.0
2016-06-22 10:30:00,99.17,99.21,99.03,99.16,8861.0,82.1345,82.1676,82.0185,82.1262,8861.0
2016-06-22 10:35:00,99.16,99.24,99.13,99.15,8488.0,82.1262,82.1924,82.1013,82.1179,8488.0
2016-06-22 10:40:00,99.2,99.29,99.17,99.29,2680.0,82.1593,82.2338,82.1345,82.2338,2680.0
2016-06-22 10:45:00,99.25,99.36,99.15,99.28,7610.0,82.2007,82.2918,82.1179,82.2256,7610.0
2016-06-22 10:50:00,99.49,99.55,99.44,99.55,1000.0,82.3995,82.4492,82.3581,82.4492,1000.0
2016-06-22 10:55:00,99.53,99.59,99.4,99.42,11631.0,82.4326,82.4823,82.3249,82.3415,11631.0
2016-06-22 11:00:00,99.43,99.52,99.43,99.47,4464.0,82.3498,82.4243,82.3498,82.3829,4464.0
2016-06-22 11:05:00,99.45,99.47,99.29,99.34,3849.0,82.3664,82.3829,82.2338,82.2753,3849.0
2016-06-22 11:10:00,99.38,99.51,99.32,99.47,3700.0,82.3084,82.416,82.2587,82.3829,3700.0
2016-06-22 11:15:00,99.45,99.51,99.43,99.45,3774.0,82.3664,82.416,82.3498,82.3664,3774.0
2016-06-22 11:20:00,99.46,99.55,99.43,99.45,5499.0,82.3746,82.4492,82.3498,82.3664,5499.0
2016-06-22 11:25:00,99.46,99.62,99.44,99.59,9761.0,82.3746,82.5072,82.3581,82.4823,9761.0
2016-06-22 11:30:00,99.59,99.59,99.06,99.1,6800.0,82.4823,82.4823,82.0434,82.0765,6800.0
2016-06-22 11:35:00,99.09,99.22,99.07,99.16,5756.0,82.0682,82.1759,82.0516,82.1262,5756.0
2016-06-22 11:40:00,99.15,99.15,99.07,99.12,2801.0,82.1179,82.1179,82.0516,82.093,2801.0
2016-06-22 11:45:00,99.12,99.33,99.12,99.25,6240.0,82.093,82.267,82.093,82.2007,6240.0
2016-06-22 11:50:00,99.24,99.29,99.21,99.29,2694.0,82.1924,82.2338,82.1676,82.2338,2694.0
2016-06-22 11:55:00,99.28,99.38,99.28,99.38,2025.0,82.2256,82.3084,82.2256,82.3084,2025.0
2016-06-22 12:00:00,99.39,99.4,99.27,99.27,5124.0,82.3167,82.3249,82.2173,82.2173,5124.0
2016-06-22 12:05:00,99.22,99.28,99.11,99.13,4767.0,82.1759,82.2256,82.0848,82.1013,4767.0
2016-06-22 12:10:00,99.14,99.28,99.14,99.24,2800.0,82.1096,82.2256,82.1096,82.1924,2800.0
2016-06-22 12:15:00,99.27,99.27,99.15,99.17,2821.0,82.2173,82.2173,82.1179,82.1345,2821.0
2016-06-22 12:20:00,99.15,99.18,99.02,99.02,6553.0,82.1179,82.1427,82.0102,82.0102,6553.0
2016-06-22 12:25:00,98.99,99.02,98.92,98.97,6736.0,81.9854,82.0102,81.9274,81.9688,6736.0
2016-06-22 12:30:00,98.97,99.02,98.96,99.02,4240.0,81.9688,82.0102,81.9605,82.0102,4240.0
2016-06-22 12:35:00,99.1,99.13,99.07,99.11,3450.0,82.0765,82.1013,82.0516,82.0848,3450.0
2016-06-22 12:40:00,99.07,99.09,99.07,99.09,1268.0,82.0516,82.0682,82.0516,82.0682,1268.0
2016-06-22 12:45:00,99.06,99.06,98.95,98.97,4901.0,82.0434,82.0434,81.9522,81.9688,4901.0
2016-06-22 12:50:00,98.99,99.05,98.89,98.96,2802.0,81.9854,82.0351,81.9026,81.9605,2802.0
2016-06-22 12:55:00,98.97,99.07,98.95,99.07,1000.0,81.9688,82.0516,81.9522,82.0516,1000.0
2016-06-22 13:00:00,99.04,99.06,98.9,98.9,4353.0,82.0268,82.0434,81.9108,81.9108,4353.0
2016-06-22 13:05:00,98.88,98.92,98.8,98.82,10457.0,81.8943,81.9274,81.828,81.8446,10457.0
2016-06-22 13:10:00,98.81,98.91,98.75,98.9,5716.0,81.8363,81.9191,81.7866,81.9108,5716.0
2016-06-22 13:15:00,98.89,98.9,98.84,98.88,6400.0,81.9026,81.9108,81.8611,81.8943,6400.0
2016-06-22 13:20:00,98.87,98.89,98.79,98.8,2720.0,81.886,81.9026,81.8197,81.828,2720.0
2016-06-22 13:25:00,98.8,98.88,98.78,98.87,5569.0,81.828,81.8943,81.8114,81.886,5569.0
2016-06-22 13:30:00,98.9,99.05,98.9,99.02,3100.0,81.9108,82.0351,81.9108,82.0102,3100.0
2016-06-22 13:35:00,99.01,99.1,98.98,99.09,2897.0,82.0019,82.0765,81.9771,82.0682,2897.0
2016-06-22 13:40:00,99.1,99.13,99.05,99.13,14708.0,82.0765,82.1013,82.0351,82.1013,14708.0
2016-06-22 13:45:00,99.14,99.17,99.1,99.16,3412.0,82.1096,82.1345,82.0765,82.1262,3412.0
2016-06-22 13:50:00,99.17,99.4,99.17,99.29,18063.0,82.1345,82.3249,82.1345,82.2338,18063.0
2016-06-22 13:55:00,99.29,99.36,99.28,99.33,8529.0,82.2338,82.2918,82.2256,82.267,8529.0
2016-06-22 14:00:00,99.32,99.37,99.25,99.36,7224.0,82.2587,82.3001,82.2007,82.2918,7224.0
2016-06-22 14:05:00,99.36,99.46,99.36,99.38,11988.0,82.2918,82.3746,82.2918,82.3084,11988.0
2016-06-22 14:10:00,99.38,99.41,99.37,99.41,3197.0,82.3084,82.3332,82.3001,82.3332,3197.0
2016-06-22 14:15:00,99.44,99.58,99.43,99.45,10567.0,82.3581,82.474,82.3498,82.3664,10567.0
2016-06-22 14:20:00,99.43,99.44,99.27,99.44,6170.0,82.3498,82.3581,82.2173,82.3581,6170.0
2016-06-22 14:25:00,99.44,99.6,99.44,99.54,11486.0,82.3581,82.4906,82.3581,82.4409,11486.0
2016-06-22 14:30:00,99.54,99.54,99.41,99.49,7434.0,82.4409,82.4409,82.3332,82.3995,7434.0
2016-06-22 14:35:00,99.46,99.47,99.33,99.34,10791.0,82.3746,82.3829,82.267,82.2753,10791.0
2016-06-22 14:40:00,99.33,99.48,99.33,99.46,6592.0,82.267,82.3912,82.267,82.3746,6592.0
2016-06-22 14:45:00,99.48,99.48,99.36,99.42,7037.0,82.3912,82.3912,82.2918,82.3415,7037.0
2016-06-22 14:50:00,99.44,99.48,99.41,99.48,7873.0,82.3581,82.3912,82.3332,82.3912,7873.0
2016-06-22 14:55:00,99.49,99.54,99.44,99.49,8635.0,82.3995,82.4409,82.3581,82.3995,8635.0
2016-06-22 15:00:00,99.49,99.65,99.47,99.6,11984.0,82.3995,82.532,82.3829,82.4906,11984.0
2016-06-22 15:05:00,99.61,99.63,99.42,99.44,11728.0,82.4989,82.5154,82.3415,82.3581,11728.0
2016-06-22 15:10:00,99.46,99.48,99.42,99.45,8315.0,82.3746,82.3912,82.3415,82.3664,8315.0
2016-06-22 15:15:00,99.43,99.48,99.4,99.43,11373.0,82.3498,82.3912,82.3249,82.3498,11373.0
2016-06-22 15:20:00,99.42,99.42,99.29,99.35,15260.0,82.3415,82.3415,82.2338,82.2835,15260.0
2016-06-22 15:25:00,99.34,99.37,99.2,99.2,18859.0,82.2753,82.3001,82.1593,82.1593,18859.0
2016-06-22 15:30:00,99.2,99.27,99.19,99.27,15461.0,82.1593,82.2173,82.151,82.2173,15461.0
2016-06-22 15:35:00,99.25,99.37,99.18,99.37,18165.0,82.2007,82.3001,82.1427,82.3001,18165.0
2016-06-22 15:40:00,99.37,99.42,99.22,99.22,22840.0,82.3001,82.3415,82.1759,82.1759,22840.0
2016-06-22 15:45:00,99.22,99.31,99.21,99.29,17847.0,82.1759,82.2504,82.1676,82.2338,17847.0
2016-06-22 15:50:00,99.29,99.32,99.18,99.31,25361.0,82.2338,82.2587,82.1427,82.2504,25361.0
2016-06-22 15:55:00,99.31,99.33,99.14,99.18,41306.0,82.2504,82.267,82.1096,82.1427,41306.0
2016-06-23 09:30:00,100.6,101.29,100.5,101.12,18101.0,83.3188,83.8903,83.236,83.7495,18101.0
2016-06-23 09:35:00,101.22,101.41,101.06,101.3,10300.0,83.8323,83.9897,83.6998,83.8986,10300.0
2016-06-23 09:40:00,101.34,101.36,101.18,101.23,2984.0,83.9317,83.9483,83.7992,83.8406,2984.0
2016-06-23 09:45:00,101.22,101.28,101.03,101.06,5608.0,83.8323,83.882,83.6749,83.6998,5608.0
2016-06-23 09:50:00,101.12,101.17,100.75,100.86,8412.0,83.7495,83.7909,83.443,83.5341,8412.0
2016-06-23 09:55:00,100.82,101.01,100.78,101.01,1800.0,83.501,83.6584,83.4679,83.6584,1800.0
2016-06-23 10:00:00,101.01,101.15,100.97,101.05,28366.0,83.6584,83.7743,83.6252,83.6915,28366.0
2016-06-23 10:05:00,101.05,101.14,100.87,100.91,16137.0,83.6915,83.766,83.5424,83.5756,16137.0
2016-06-23 10:10:00,100.95,101.04,100.92,101.0,14447.0,83.6087,83.6832,83.5838,83.6501,14447.0
2016-06-23 10:15:00,100.97,101.03,100.85,100.85,3275.0,83.6252,83.6749,83.5259,83.5259,3275.0
2016-06-23 10:20:00,100.89,101.11,100.89,100.98,4623.0,83.559,83.7412,83.559,83.6335,4623.0
2016-06-23 10:25:00,100.95,101.06,100.81,100.81,7889.0,83.6087,83.6998,83.4927,83.4927,7889.0
2016-06-23 10:30:00,100.75,100.79,100.59,100.72,5642.0,83.443,83.4762,83.3105,83.4182,5642.0
2016-06-23 10:35:00,100.64,100.66,100.48,100.56,4942.0,83.3519,83.3685,83.2194,83.2857,4942.0
2016-06-23 10:40:00,100.66,100.85,100.56,100.69,14621.0,83.3685,83.5259,83.2857,83.3933,14621.0
2016-06-23 10:45:00,100.71,100.73,100.56,100.66,4160.0,83.4099,83.4265,83.2857,83.3685,4160.0
2016-06-23 10:50:00,100.7,100.81,100.66,100.76,15563.0,83.4016,83.4927,83.3685,83.4513,15563.0
2016-06-23 10:55:00,100.75,100.93,100.69,100.84,9543.0,83.443,83.5921,83.3933,83.5176,9543.0
2016-06-23 11:00:00,100.76,100.86,100.72,100.78,5867.0,83.4513,83.5341,83.4182,83.4679,5867.0
2016-06-23 11:05:00,100.79,100.88,100.73,100.76,4206.0,83.4762,83.5507,83.4265,83.4513,4206.0
2016-06-23 11:10:00,100.81,101.0,100.72,100.94,5420.0,83.4927,83.6501,83.4182,83.6004,5420.0
2016-06-23 11:15:00,100.96,101.08,100.9,100.9,6350.0,83.617,83.7164,83.5673,83.5673,6350.0
2016-06-23 11:20:00,100.89,100.98,100.88,100.91,10172.0,83.559,83.6335,83.5507,83.5756,10172.0
2016-06-23 11:25:00,100.91,100.99,100.8,100.93,9957.0,83.5756,83.6418,83.4845,83.5921,9957.0
2016-06-23 11:30:00,100.98,101.05,100.96,101.04,4216.0,83.6335,83.6915,83.617,83.6832,4216.0
2016-06-23 11:35:00,101.07,101.19,101.06,101.12,6223.0,83.7081,83.8075,83.6998,83.7495,6223.0
2016-06-23 11:40:00,101.16,101.16,101.0,101.0,3570.0,83.7826,83.7826,83.6501,83.6501,3570.0
2016-06-23 11:45:00,101.0,101.06,100.92,101.04,2114.0,83.6501,83.6998,83.5838,83.6832,2114.0
2016-06-23 11:50:00,101.06,101.15,101.06,101.12,3100.0,83.6998,83.7743,83.6998,83.7495,3100.0
2016-06-23 11:55:00,101.05,101.17,101.05,101.09,1600.0,83.6915,83.7909,83.6915,83.7246,1600.0
2016-06-23 12:00:00,101.15,101.15,101.0,101.11,1800.0,83.7743,83.7743,83.6501,83.7412,1800.0
2016-06-23 12:05:00,101.08,101.13,101.02,101.06,2650.0,83.7164,83.7578,83.6667,83.6998,2650.0
2016-06-23 12:10:00,101.07,101.21,101.06,101.16,22041.0,83.7081,83.824,83.6998,83.7826,22041.0
2016-06-23 12:15:00,101.21,101.22,101.12,101.2,2328.0,83.824,83.8323,83.7495,83.8157,2328.0
2016-06-23 12:20:00,101.09,101.11,101.03,101.11,1234.0,83.7246,83.7412,83.6749,83.7412,1234.0
2016-06-23 12:25:00,101.16,101.2,101.16,101.17,1100.0,83.7826,83.8157,83.7826,83.7909,1100.0
2016-06-23 12:30:00,101.17,101.18,101.06,101.1,3684.0,83.7909,83.7992,83.6998,83.7329,3684.0
2016-06-23 12:35:00,101.11,101.15,101.03,101.03,5497.0,83.7412,83.7743,83.6749,83.6749,5497.0
2016-06-23 12:40:00,101.06,101.06,100.87,100.89,3200.0,83.6998,83.6998,83.5424,83.559,3200.0
2016-06-23 12:45:00,100.9,100.98,100.84,100.87,8922.0,83.5673,83.6335,83.5176,83.5424,8922.0
2016-06-23 12:50:00,100.93,100.99,100.9,100.99,8734.0,83.5921,83.6418,83.5673,83.6418,8734.0
2016-06-23 12:55:00,101.0,101.02,100.94,100.99,1400.0,83.6501,83.6667,83.6004,83.6418,1400.0
2016-06-23 13:00:00,100.97,100.97,100.92,100.93,3480.0,83.6252,83.6252,83.5838,83.5921,3480.0
2016-06-23 13:05:00,100.92,100.99,100.84,100.97,1700.0,83.5838,83.6418,83.5176,83.6252,1700.0
2016-06-23 13:10:00,101.0,101.09,100.98,101.05,2718.0,83.6501,83.7246,83.6335,83.6915,2718.0
2016-06-23 13:15:00,101.07,101.12,101.01,101.12,3680.0,83.7081,83.7495,83.6584,83.7495,3680.0
2016-06-23 13:20:00,101.12,101.17,101.07,101.09,2300.0,83.7495,83.7909,83.7081,83.7246,2300.0
2016-06-23 13:25:00,101.05,101.13,101.02,101.09,2931.0,83.6915,83.7578,83.6667,83.7246,2931.0
2016-06-23 13:30:00,101.08,101.13,101.04,101.04,3339.0,83.7164,83.7578,83.6832,83.6832,3339.0
2016-06-23 13:35:00,101.05,101.05,100.96,101.02,2352.0,83.6915,83.6915,83.617,83.6667,2352.0
2016-06-23 13:40:00,101.03,101.07,100.99,101.01,2124.0,83.6749,83.7081,83.6418,83.6584,2124.0
2016-06-23 13:45:00,101.06,101.08,101.01,101.01,3100.0,83.6998,83.7164,83.6584,83.6584,3100.0
2016-06-23 13:50:00,100.93,101.05,100.92,101.03,1586.0,83.5921,83.6915,83.5838,83.6749,1586.0
2016-06-23 13:55:00,101.05,101.12,101.03,101.12,5475.0,83.6915,83.7495,83.6749,83.7495,5475.0
2016-06-23 14:00:00,101.09,101.1,101.0,101.01,5635.0,83.7246,83.7329,83.6501,83.6584,5635.0
2016-06-23 14:05:00,100.99,101.07,100.98,101.03,5140.0,83.6418,83.7081,83.6335,83.6749,5140.0
2016-06-23 14:10:00,101.03,101.17,101.03,101.11,4385.0,83.6749,83.7909,83.6749,83.7412,4385.0
2016-06-23 14:15:00,101.11,101.11,100.96,100.97,6200.0,83.7412,83.7412,83.617,83.6252,6200.0
2016-06-23 14:20:00,101.0,101.02,100.88,100.91,4331.0,83.6501,83.6667,83.5507,83.5756,4331.0
2016-06-23 14:25:00,100.89,101.04,100.89,101.0,4373.0,83.559,83.6832,83.559,83.6501,4373.0
2016-06-23 14:30:00,101.01,101.04,100.97,101.03,3650.0,83.6584,83.6832,83.6252,83.6749,3650.0
2016-06-23 14:35:00,101.02,101.02,100.9,100.98,4042.0,83.6667,83.6667,83.5673,83.6335,4042.0
2016-06-23 14:40:00,100.96,100.98,100.92,100.93,4888.0,83.617,83.6335,83.5838,83.5921,4888.0
2016-06-23 14:45:00,100.95,101.1,100.95,101.07,5096.0,83.6087,83.7329,83.6087,83.7081,5096.0
2016-06-23 14:50:00,101.06,101.12,101.06,101.12,3137.0,83.6998,83.7495,83.6998,83.7495,3137.0
2016-06-23 14:55:00,101.12,101.15,101.04,101.08,5256.0,83.7495,83.7743,83.6832,83.7164,5256.0
2016-06-23 15:00:00,101.07,101.12,101.04,101.04,5606.0,83.7081,83.7495,83.6832,83.6832,5606.0
2016-06-23 15:05:00,101.05,101.07,101.02,101.03,5351.0,83.6915,83.7081,83.6667,83.6749,5351.0
2016-06-23 15:10:00,101.03,101.13,101.03,101.13,4100.0,83.6749,83.7578,83.6749,83.7578,4100.0
2016-06-23 15:15:00,101.12,101.19,101.11,101.12,8036.0,83.7495,83.8075,83.7412,83.7495,8036.0
2016-06-23 15:20:00,101.11,101.13,101.05,101.1,13104.0,83.7412,83.7578,83.6915,83.7329,13104.0
2016-06-23 15:25:00,101.09,101.12,101.05,101.09,7177.0,83.7246,83.7495,83.6915,83.7246,7177.0
2016-06-23 15:30:00,101.08,101.19,101.04,101.19,12735.0,83.7164,83.8075,83.6832,83.8075,12735.0
2016-06-23 15:35:00,101.19,101.24,101.15,101.16,7766.0,83.8075,83.8489,83.7743,83.7826,7766.0
2016-06-23 15:40:00,101.15,101.26,101.12,101.26,10048.0,83.7743,83.8654,83.7495,83.8654,10048.0
2016-06-23 15:45:00,101.25,101.4,101.21,101.38,31410.0,83.8571,83.9814,83.824,83.9648,31410.0
2016-06-23 15:50:00,101.39,101.55,101.38,101.52,28253.0,83.9731,84.1056,83.9648,84.0808,28253.0
2016-06-23 15:55:00,101.52,101.72,101.49,101.68,80230.0,84.0808,84.2464,84.0559,84.2133,80230.0
2016-06-24 09:30:00,94.63,95.65,94.55,95.34,9546.0,78.3743,79.2191,78.3081,78.9624,9546.0
2016-06-24 09:35:00,95.35,96.22,95.3,96.0,14450.0,78.9707,79.6912,78.9292,79.509,14450.0
2016-06-24 09:40:00,96.04,96.55,95.91,96.03,60288.0,79.5421,79.9645,79.4345,79.5338,60288.0
2016-06-24 09:45:00,96.0,96.0,95.31,95.56,25107.0,79.509,79.509,78.9375,79.1446,25107.0
2016-06-24 09:50:00,95.48,95.8,95.22,95.7,22971.0,79.0783,79.3434,78.863,79.2605,22971.0
2016-06-24 09:55:00,95.72,96.4,95.63,96.17,33581.0,79.2771,79.8403,79.2026,79.6498,33581.0
2016-06-24 10:00:00,96.05,96.26,95.95,96.09,16241.0,79.5504,79.7243,79.4676,79.5835,16241.0
2016-06-24 10:05:00,96.03,96.42,95.83,96.41,19217.0,79.5338,79.8569,79.3682,79.8486,19217.0
2016-06-24 10:10:00,96.42,96.52,96.05,96.21,10727.0,79.8569,79.9397,79.5504,79.6829,10727.0
2016-06-24 10:15:00,96.12,96.23,95.82,95.91,33359.0,79.6084,79.6995,79.3599,79.4345,33359.0
2016-06-24 10:20:00,95.89,95.9,95.46,95.59,26466.0,79.4179,79.4262,79.0618,79.1694,26466.0
2016-06-24 10:25:00,95.55,95.86,95.38,95.77,19907.0,79.1363,79.3931,78.9955,79.3185,19907.0
2016-06-24 10:30:00,95.73,95.95,95.62,95.67,22959.0,79.2854,79.4676,79.1943,79.2357,22959.0
2016-06-24 10:35:00,95.66,95.88,95.57,95.75,16297.0,79.2274,79.4096,79.1529,79.3019,16297.0
2016-06-24 10:40:00,95.75,95.91,95.7,95.77,26545.0,79.3019,79.4345,79.2605,79.3185,26545.0
2016-06-24 10:45:00,95.75,95.86,95.74,95.77,32260.0,79.3019,79.3931,79.2937,79.3185,32260.0
2016-06-24 10:50:00,95.79,95.8,95.51,95.67,27516.0,79.3351,79.3434,79.1032,79.2357,27516.0
2016-06-24 10:55:00,95.74,95.74,95.5,95.5,11139.0,79.2937,79.2937,79.0949,79.0949,11139.0
2016-06-24 11:00:00,95.54,95.62,95.26,95.28,33339.0,79.128,79.1943,78.8961,78.9127,33339.0
2016-06-24 11:05:00,95.3,95.41,95.17,95.41,15680.0,78.9292,79.0204,78.8216,79.0204,15680.0
2016-06-24 11:10:00,95.4,95.4,95.22,95.36,6948.0,79.0121,79.0121,78.863,78.9789,6948.0
2016-06-24 11:15:00,95.4,95.43,95.29,95.4,6494.0,79.0121,79.0369,78.921,79.0121,6494.0
2016-06-24 11:20:00,95.34,95.38,95.14,95.18,13541.0,78.9624,78.9955,78.7967,78.8299,13541.0
2016-06-24 11:25:00,95.14,95.25,95.04,95.14,15733.0,78.7967,78.8878,78.7139,78.7967,15733.0
2016-06-24 11:30:00,95.15,95.3,95.04,95.08,20544.0,78.805,78.9292,78.7139,78.747,20544.0
2016-06-24 11:35:00,95.04,95.16,95.0,95.04,27499.0,78.7139,78.8133,78.6808,78.7139,27499.0
2016-06-24 11:40:00,95.03,95.03,94.71,94.8,25086.0,78.7056,78.7056,78.4406,78.5151,25086.0
2016-06-24 11:45:00,94.86,95.02,94.71,94.73,24282.0,78.5648,78.6973,78.4406,78.4572,24282.0
2016-06-24 11:50:00,94.72,94.74,94.49,94.49,30169.0,78.4489,78.4654,78.2584,78.2584,30169.0
2016-06-24 11:55:00,94.52,94.67,94.51,94.66,14423.0,78.2832,78.4075,78.275,78.3992,14423.0
2016-06-24 12:00:00,94.73,94.74,94.41,94.42,16832.0,78.4572,78.4654,78.1921,78.2004,16832.0
2016-06-24 12:05:00,94.41,94.45,94.18,94.2,34205.0,78.1921,78.2253,78.0016,78.0182,34205.0
2016-06-24 12:10:00,94.13,94.21,94.11,94.18,10690.0,77.9602,78.0265,77.9437,78.0016,10690.0
2016-06-24 12:15:00,94.19,94.19,94.0,94.05,10805.0,78.0099,78.0099,77.8526,77.894,10805.0
2016-06-24 12:20:00,94.1,94.16,93.96,94.02,25073.0,77.9354,77.9851,77.8194,77.8691,25073.0
2016-06-24 12:25:00,94.04,94.18,94.01,94.14,11522.0,77.8857,78.0016,77.8608,77.9685,11522.0
2016-06-24 12:30:00,94.14,94.18,93.99,94.0,12358.0,77.9685,78.0016,77.8443,77.8526,12358.0
2016-06-24 12:35:00,94.01,94.05,93.91,93.95,14687.0,77.8608,77.894,77.778,77.8112,14687.0
2016-06-24 12:40:00,93.94,93.96,93.65,93.69,18681.0,77.8029,77.8194,77.5627,77.5958,18681.0
2016-06-24 12:45:00,93.66,93.67,93.42,93.56,18378.0,77.571,77.5793,77.3722,77.4881,18378.0
2016-06-24 12:50:00,93.54,93.6,93.42,93.46,11533.0,77.4716,77.5213,77.3722,77.4053,11533.0
2016-06-24 12:55:00,93.47,93.54,93.37,93.45,12575.0,77.4136,77.4716,77.3308,77.397,12575.0
2016-06-24 13:00:00,93.44,93.52,93.42,93.44,13995.0,77.3888,77.455,77.3722,77.3888,13995.0
2016-06-24 13:05:00,93.4,93.4,93.17,93.23,6461.0,77.3556,77.3556,77.1651,77.2148,6461.0
2016-06-24 13:10:00,93.22,93.26,93.05,93.11,24084.0,77.2066,77.2397,77.0658,77.1154,24084.0
2016-06-24 13:15:00,93.11,93.23,93.0,93.01,11513.0,77.1154,77.2148,77.0243,77.0326,11513.0
2016-06-24 13:20:00,93.03,93.07,92.93,92.96,10991.0,77.0492,77.0823,76.9664,76.9912,10991.0
2016-06-24 13:25:00,92.96,92.97,92.81,92.85,18355.0,76.9912,76.9995,76.867,76.9001,18355.0
2016-06-24 13:30:00,92.83,93.1,92.83,93.1,18312.0,76.8835,77.1072,76.8835,77.1072,18312.0
2016-06-24 13:35:00,93.08,93.2,93.04,93.04,9519.0,77.0906,77.19,77.0575,77.0575,9519.0
2016-06-24 13:40:00,93.04,93.04,92.86,92.88,16886.0,77.0575,77.0575,76.9084,76.925,16886.0
2016-06-24 13:45:00,92.89,92.89,92.63,92.69,15209.0,76.9332,76.9332,76.7179,76.7676,15209.0
2016-06-24 13:50:00,92.71,92.74,92.64,92.72,6673.0,76.7842,76.809,76.7262,76.7924,6673.0
2016-06-24 13:55:00,92.71,92.72,92.64,92.7,9204.0,76.7842,76.7924,76.7262,76.7759,9204.0
2016-06-24 14:00:00,92.71,92.98,92.71,92.8,11182.0,76.7842,77.0078,76.7842,76.8587,11182.0
2016-06-24 14:05:00,92.79,92.87,92.79,92.83,7017.0,76.8504,76.9167,76.8504,76.8835,7017.0
2016-06-24 14:10:00,92.82,92.85,92.67,92.68,14187.0,76.8753,76.9001,76.751,76.7593,14187.0
2016-06-24 14:15:00,92.68,92.69,92.49,92.56,14594.0,76.7593,76.7676,76.602,76.6599,14594.0
2016-06-24 14:20:00,92.53,92.55,92.41,92.46,7961.0,76.6351,76.6516,76.5357,76.5771,7961.0
2016-06-24 14:25:00,92.44,92.48,92.34,92.34,8702.0,76.5605,76.5937,76.4777,76.4777,8702.0
2016-06-24 14:30:00,92.33,92.36,92.13,92.15,18268.0,76.4694,76.4943,76.3038,76.3204,18268.0
2016-06-24 14:35:00,92.13,92.27,92.08,92.27,18033.0,76.3038,76.4197,76.2624,76.4197,18033.0
2016-06-24 14:40:00,92.23,92.24,92.12,92.13,13670.0,76.3866,76.3949,76.2955,76.3038,13670.0
2016-06-24 14:45:00,92.12,92.14,91.98,92.1,10155.0,76.2955,76.3121,76.1796,76.2789,10155.0
2016-06-24 14:50:00,92.11,92.24,92.08,92.2,13090.0,76.2872,76.3949,76.2624,76.3618,13090.0
2016-06-24 14:55:00,92.18,92.24,92.04,92.08,12048.0,76.3452,76.3949,76.2293,76.2624,12048.0
2016-06-24 15:00:00,92.05,92.2,92.0,92.1,15935.0,76.2375,76.3618,76.1961,76.2789,15935.0
2016-06-24 15:05:00,92.14,92.14,92.0,92.03,13175.0,76.3121,76.3121,76.1961,76.221,13175.0
2016-06-24 15:10:00,92.0,92.03,91.75,91.77,18208.0,76.1961,76.221,75.9891,76.0056,18208.0
2016-06-24 15:15:00,91.77,91.77,91.54,91.59,25423.0,76.0056,76.0056,75.8151,75.8566,25423.0
2016-06-24 15:20:00,91.55,91.65,91.53,91.56,22510.0,75.8234,75.9062,75.8069,75.8317,22510.0
2016-06-24 15:25:00,91.58,91.62,91.49,91.5,33673.0,75.8483,75.8814,75.7737,75.782,33673.0
2016-06-24 15:30:00,91.51,91.61,91.5,91.61,46846.0,75.7903,75.8731,75.782,75.8731,46846.0
2016-06-24 15:35:00,91.61,91.81,91.44,91.47,47477.0,75.8731,76.0388,75.7323,75.7572,47477.0
2016-06-24 15:40:00,91.47,91.77,91.45,91.61,37144.0,75.7572,76.0056,75.7406,75.8731,37144.0
2016-06-24 15:45:00,91.62,91.82,91.62,91.79,53753.0,75.8814,76.047,75.8814,76.0222,53753.0
2016-06-24 15:50:00,91.79,91.97,91.77,91.91,60351.0,76.0222,76.1713,76.0056,76.1216,60351.0
2016-06-24 15:55:00,91.91,91.91,91.3,91.31,104953.0,76.1216,76.1216,75.6164,75.6247,104953.0
2016-06-27 09:30:00,88.66,88.66,88.08,88.18,62819.0,73.4299,73.4299,72.9495,73.0323,62819.0
2016-06-27 09:35:00,88.29,88.46,87.85,88.11,20745.0,73.1234,73.2642,72.759,72.9744,20745.0
2016-06-27 09:40:00,88.1,88.2,87.66,87.68,20574.0,72.9661,73.0489,72.6017,72.6182,20574.0
2016-06-27 09:45:00,87.66,87.7,87.04,87.06,49985.0,72.6017,72.6348,72.0882,72.1047,49985.0
2016-06-27 09:50:00,87.07,87.3,86.99,86.99,46311.0,72.113,72.3035,72.0468,72.0468,46311.0
2016-06-27 09:55:00,86.97,87.02,86.74,86.81,30261.0,72.0302,72.0716,71.8397,71.8977,30261.0
2016-06-27 10:00:00,86.8,87.22,86.76,86.89,30831.0,71.8894,72.2372,71.8563,71.9639,30831.0
2016-06-27 10:05:00,86.92,86.99,86.85,86.88,48821.0,71.9888,72.0468,71.9308,71.9556,48821.0
2016-06-27 10:10:00,86.88,86.88,86.68,86.7,44230.0,71.9556,71.9556,71.79,71.8066,44230.0
2016-06-27 10:15:00,86.72,86.74,86.49,86.57,22523.0,71.8231,71.8397,71.6326,71.6989,22523.0
2016-06-27 10:20:00,86.56,86.66,86.41,86.42,31284.0,71.6906,71.7734,71.5664,71.5747,31284.0
2016-06-27 10:25:00,86.39,86.42,86.18,86.26,20831.0,71.5498,71.5747,71.3759,71.4422,20831.0
2016-06-27 10:30:00,86.36,86.56,86.25,86.55,16948.0,71.525,71.6906,71.4339,71.6823,16948.0
2016-06-27 10:35:00,86.55,86.66,86.51,86.55,37162.0,71.6823,71.7734,71.6492,71.6823,37162.0
2016-06-27 10:40:00,86.6,86.77,86.46,86.49,20180.0,71.7237,71.8645,71.6078,71.6326,20180.0
2016-06-27 10:45:00,86.47,86.47,86.22,86.24,43114.0,71.6161,71.6161,71.409,71.4256,43114.0
2016-06-27 10:50:00,86.23,86.23,86.02,86.15,7768.0,71.4173,71.4173,71.2434,71.351,7768.0
2016-06-27 10:55:00,86.13,86.27,86.05,86.24,27531.0,71.3345,71.4504,71.2682,71.4256,27531.0
2016-06-27 11:00:00,86.24,86.58,86.21,86.55,36730.0,71.4256,71.7072,71.4007,71.6823,36730.0
2016-06-27 11:05:00,86.55,86.58,86.53,86.58,35785.0,71.6823,71.7072,71.6658,71.7072,35785.0
2016-06-27 11:10:00,86.57,86.69,86.54,86.61,29159.0,71.6989,71.7983,71.6741,71.732,29159.0
2016-06-27 11:15:00,86.61,86.62,86.43,86.55,27489.0,71.732,71.7403,71.5829,71.6823,27489.0
2016-06-27 11:20:00,86.49,86.56,86.15,86.17,21065.0,71.6326,71.6906,71.351,71.3676,21065.0
2016-06-27 11:25:00,86.17,86.46,86.07,86.46,33226.0,71.3676,71.6078,71.2848,71.6078,33226.0
2016-06-27 11:30:00,86.46,86.51,86.41,86.45,24338.0,71.6078,71.6492,71.5664,71.5995,24338.0
2016-06-27 11:35:00,86.44,86.59,86.39,86.45,14389.0,71.5912,71.7155,71.5498,71.5995,14389.0
2016-06-27 11:40:00,86.45,86.56,86.39,86.45,18491.0,71.5995,71.6906,71.5498,71.5995,18491.0
2016-06-27 11:45:00,86.42,86.46,86.33,86.39,9568.0,71.5747,71.6078,71.5001,71.5498,9568.0
2016-06-27 11:50:00,86.43,86.43,86.18,86.3,8011.0,71.5829,71.5829,71.3759,71.4753,8011.0
2016-06-27 11:55:00,86.3,86.31,86.18,86.21,8675.0,71.4753,71.4836,71.3759,71.4007,8675.0
2016-06-27 12:00:00,86.2,86.4,86.16,86.35,20325.0,71.3925,71.5581,71.3593,71.5167,20325.0
2016-06-27 12:05:00,86.35,86.35,86.21,86.21,5432.0,71.5167,71.5167,71.4007,71.4007,5432.0
2016-06-27 12:10:00,86.24,86.29,86.18,86.29,4444.0,71.4256,71.467,71.3759,71.467,4444.0
2016-06-27 12:15:00,86.24,86.43,86.23,86.41,3699.0,71.4256,71.5829,71.4173,71.5664,3699.0
2016-06-27 12:20:00,86.43,86.5,86.42,86.46,4577.0,71.5829,71.6409,71.5747,71.6078,4577.0
2016-06-27 12:25:00,86.5,86.6,86.46,86.55,5376.0,71.6409,71.7237,71.6078,71.6823,5376.0
2016-06-27 12:30:00,86.56,86.61,86.36,86.43,8206.0,71.6906,71.732,71.525,71.5829,8206.0
2016-06-27 12:35:00,86.42,86.42,86.3,86.32,5639.0,71.5747,71.5747,71.4753,71.4918,5639.0
2016-06-27 12:40:00,86.31,86.33,86.14,86.19,4647.0,71.4836,71.5001,71.3428,71.3842,4647.0
2016-06-27 12:45:00,86.14,86.23,86.12,86.19,7280.0,71.3428,71.4173,71.3262,71.3842,7280.0
2016-06-27 12:50:00,86.21,86.26,86.14,86.15,4335.0,71.4007,71.4422,71.3428,71.351,4335.0
2016-06-27 12:55:00,86.15,86.35,86.15,86.28,5695.0,71.351,71.5167,71.351,71.4587,5695.0
2016-06-27 13:00:00,86.29,86.38,86.25,86.36,5939.0,71.467,71.5415,71.4339,71.525,5939.0
2016-06-27 13:05:00,86.36,86.37,86.23,86.23,3471.0,71.525,71.5333,71.4173,71.4173,3471.0
2016-06-27 13:10:00,86.23,86.32,86.23,86.28,6421.0,71.4173,71.4918,71.4173,71.4587,6421.0
2016-06-27 13:15:00,86.28,86.42,86.28,86.4,4900.0,71.4587,71.5747,71.4587,71.5581,4900.0
2016-06-27 13:20:00,86.36,86.51,86.35,86.5,12122.0,71.525,71.6492,71.5167,71.6409,12122.0
2016-06-27 13:25:00,86.5,86.52,86.42,86.42,13750.0,71.6409,71.6575,71.5747,71.5747,13750.0
2016-06-27 13:30:00,86.41,86.49,86.3,86.31,21738.0,71.5664,71.6326,71.4753,71.4836,21738.0
2016-06-27 13:35:00,86.31,86.41,86.29,86.3,8230.0,71.4836,71.5664,71.467,71.4753,8230.0
2016-06-27 13:40:00,86.3,86.31,86.0,86.02,9179.0,71.4753,71.4836,71.2268,71.2434,9179.0
2016-06-27 13:45:00,86.01,86.1,86.0,86.08,9514.0,71.2351,71.3096,71.2268,71.2931,9514.0
2016-06-27 13:50:00,86.03,86.22,86.0,86.2,5894.0,71.2517,71.409,71.2268,71.3925,5894.0
2016-06-27 13:55:00,86.18,86.22,86.05,86.16,7002.0,71.3759,71.409,71.2682,71.3593,7002.0
2016-06-27 14:00:00,86.13,86.21,86.04,86.05,12245.0,71.3345,71.4007,71.2599,71.2682,12245.0
2016-06-27 14:05:00,86.04,86.05,85.87,85.89,23011.0,71.2599,71.2682,71.1191,71.1357,23011.0
2016-06-27 14:10:00,85.88,85.94,85.79,85.84,16480.0,71.1274,71.1771,71.0529,71.0943,16480.0
2016-06-27 14:15:00,85.85,85.85,85.63,85.67,9644.0,71.1026,71.1026,70.9204,70.9535,9644.0
2016-06-27 14:20:00,85.65,85.74,85.63,85.67,9795.0,70.9369,71.0115,70.9204,70.9535,9795.0
2016-06-27 14:25:00,85.69,85.81,85.62,85.81,24664.0,70.9701,71.0695,70.9121,71.0695,24664.0
2016-06-27 14:30:00,85.83,85.84,85.62,85.62,25453.0,71.086,71.0943,70.9121,70.9121,25453.0
2016-06-27 14:35:00,85.63,85.83,85.62,85.78,23651.0,70.9204,71.086,70.9121,71.0446,23651.0
2016-06-27 14:40:00,85.77,85.79,85.64,85.74,9600.0,71.0363,71.0529,70.9287,71.0115,9600.0
2016-06-27 14:45:00,85.8,85.8,85.58,85.6,6735.0,71.0612,71.0612,70.879,70.8955,6735.0
2016-06-27 14:50:00,85.56,85.59,85.43,85.44,8457.0,70.8624,70.8872,70.7547,70.763,8457.0
2016-06-27 14:55:00,85.43,85.55,85.35,85.47,27500.0,70.7547,70.8541,70.6885,70.7879,27500.0
2016-06-27 15:00:00,85.47,85.59,85.46,85.59,18807.0,70.7879,70.8872,70.7796,70.8872,18807.0
2016-06-27 15:05:00,85.59,85.68,85.53,85.61,20343.0,70.8872,70.9618,70.8376,70.9038,20343.0
2016-06-27 15:10:00,85.61,85.71,85.59,85.7,15684.0,70.9038,70.9866,70.8872,70.9783,15684.0
2016-06-27 15:15:00,85.67,85.67,85.42,85.43,14938.0,70.9535,70.9535,70.7464,70.7547,14938.0
2016-06-27 15:20:00,85.44,85.46,85.2,85.26,25889.0,70.763,70.7796,70.5642,70.6139,25889.0
2016-06-27 15:25:00,85.27,85.4,85.25,85.32,27187.0,70.6222,70.7299,70.6056,70.6636,27187.0
2016-06-27 15:30:00,85.3,85.41,85.28,85.35,47736.0,70.6471,70.7382,70.6305,70.6885,47736.0
2016-06-27 15:35:00,85.34,85.53,85.27,85.53,42947.0,70.6802,70.8376,70.6222,70.8376,42947.0
2016-06-27 15:40:00,85.5,85.65,85.43,85.5,45285.0,70.8127,70.9369,70.7547,70.8127,45285.0
2016-06-27 15:45:00,85.5,85.64,85.47,85.63,37885.0,70.8127,70.9287,70.7879,70.9204,37885.0
2016-06-27 15:50:00,85.63,85.66,85.55,85.65,31015.0,70.9204,70.9452,70.8541,70.9369,31015.0
2016-06-27 15:55:00,85.65,85.66,85.49,85.53,82508.0,70.9369,70.9452,70.8044,70.8376,82508.0
2016-06-28 09:30:00,87.07,87.42,86.46,87.15,64879.0,72.113,72.4029,71.6078,72.1793,64879.0
2016-06-28 09:35:00,87.04,87.13,86.26,86.7,25984.0,72.0882,72.1627,71.4422,71.8066,25984.0
2016-06-28 09:40:00,86.77,86.79,86.16,86.43,44946.0,71.8645,71.8811,71.3593,71.5829,44946.0
2016-06-28 09:45:00,86.42,86.79,86.15,86.19,30743.0,71.5747,71.8811,71.351,71.3842,30743.0
2016-06-28 09:50:00,86.3,86.72,86.24,86.54,31960.0,71.4753,71.8231,71.4256,71.6741,31960.0
2016-06-28 09:55:00,86.51,86.69,86.42,86.54,27118.0,71.6492,71.7983,71.5747,71.6741,27118.0
2016-06-28 10:00:00,86.56,86.9,86.35,86.82,18417.0,71.6906,71.9722,71.5167,71.906,18417.0
2016-06-28 10:05:00,86.85,86.86,86.41,86.42,30702.0,71.9308,71.9391,71.5664,71.5747,30702.0
2016-06-28 10:10:00,86.49,86.82,86.49,86.77,39502.0,71.6326,71.906,71.6326,71.8645,39502.0
2016-06-28 10:15:00,86.79,86.81,86.63,86.65,42359.0,71.8811,71.8977,71.7486,71.7652,42359.0
2016-06-28 10:20:00,86.61,86.61,86.42,86.42,22550.0,71.732,71.732,71.5747,71.5747,22550.0
2016-06-28 10:25:00,86.44,86.54,86.34,86.45,17615.0,71.5912,71.6741,71.5084,71.5995,17615.0
2016-06-28 10:30:00,86.42,86.63,86.42,86.44,24191.0,71.5747,71.7486,71.5747,71.5912,24191.0
2016-06-28 10:35:00,86.45,86.59,86.24,86.24,26113.0,71.5995,71.7155,71.4256,71.4256,26113.0
2016-06-28 10:40:00,86.23,86.23,86.1,86.22,15223.0,71.4173,71.4173,71.3096,71.409,15223.0
2016-06-28 10:45:00,86.22,86.32,86.1,86.23,12591.0,71.409,71.4918,71.3096,71.4173,12591.0
2016-06-28 10:50:00,86.23,86.26,86.02,86.2,30839.0,71.4173,71.4422,71.2434,71.3925,30839.0
2016-06-28 10:55:00,86.19,86.34,86.05,86.09,12050.0,71.3842,71.5084,71.2682,71.3014,12050.0
2016-06-28 11:00:00,86.19,86.24,86.08,86.09,12504.0,71.3842,71.4256,71.2931,71.3014,12504.0
2016-06-28 11:05:00,86.18,86.39,86.17,86.22,22772.0,71.3759,71.5498,71.3676,71.409,22772.0
2016-06-28 11:10:00,86.28,86.32,86.02,86.03,42392.0,71.4587,71.4918,71.2434,71.2517,42392.0
2016-06-28 11:15:00,86.06,86.1,85.89,85.89,25340.0,71.2765,71.3096,71.1357,71.1357,25340.0
2016-06-28 11:20:00,85.87,85.98,85.75,85.78,15177.0,71.1191,71.2102,71.0198,71.0446,15177.0
2016-06-28 11:25:00,85.78,85.8,85.56,85.6,12909.0,71.0446,71.0612,70.8624,70.8955,12909.0
2016-06-28 11:30:00,85.62,85.69,85.52,85.54,32883.0,70.9121,70.9701,70.8293,70.8458,32883.0
2016-06-28 11:35:00,85.54,85.62,85.5,85.56,44407.0,70.8458,70.9121,70.8127,70.8624,44407.0
2016-06-28 11:40:00,85.57,85.63,85.48,85.55,28245.0,70.8707,70.9204,70.7961,70.8541,28245.0
2016-06-28 11:45:00,85.53,85.73,85.53,85.65,125345.0,70.8376,71.0032,70.8376,70.9369,125345.0
2016-06-28 11:50:00,85.64,85.68,85.51,85.66,39514.0,70.9287,70.9618,70.821,70.9452,39514.0
2016-06-28 11:55:00,85.65,85.75,85.59,85.63,14248.0,70.9369,71.0198,70.8872,70.9204,14248.0
2016-06-28 12:00:00,85.62,85.66,85.52,85.53,22731.0,70.9121,70.9452,70.8293,70.8376,22731.0
2016-06-28 12:05:00,85.56,85.6,85.47,85.57,14051.0,70.8624,70.8955,70.7879,70.8707,14051.0
2016-06-28 12:10:00,85.56,85.61,85.47,85.47,16039.0,70.8624,70.9038,70.7879,70.7879,16039.0
2016-06-28 12:15:00,85.46,85.58,85.45,85.47,13292.0,70.7796,70.879,70.7713,70.7879,13292.0
2016-06-28 12:20:00,85.46,85.5,85.36,85.39,13368.0,70.7796,70.8127,70.6968,70.7216,13368.0
2016-06-28 12:25:00,85.39,85.42,85.3,85.31,16517.0,70.7216,70.7464,70.6471,70.6553,16517.0
2016-06-28 12:30:00,85.34,85.34,85.25,85.28,41380.0,70.6802,70.6802,70.6056,70.6305,41380.0
2016-06-28 12:35:00,85.27,85.34,85.23,85.3,34230.0,70.6222,70.6802,70.5891,70.6471,34230.0
2016-06-28 12:40:00,85.28,85.37,85.27,85.28,20953.0,70.6305,70.705,70.6222,70.6305,20953.0
2016-06-28 12:45:00,85.29,85.33,85.16,85.29,15528.0,70.6388,70.6719,70.5311,70.6388,15528.0
2016-06-28 12:50:00,85.29,85.36,85.23,85.34,14031.0,70.6388,70.6968,70.5891,70.6802,14031.0
2016-06-28 12:55:00,85.36,85.39,85.2,85.22,15604.0,70.6968,70.7216,70.5642,70.5808,15604.0
2016-06-28 13:00:00,85.25,85.45,85.22,85.43,18959.0,70.6056,70.7713,70.5808,70.7547,18959.0
2016-06-28 13:05:00,85.43,85.45,85.26,85.4,18689.0,70.7547,70.7713,70.6139,70.7299,18689.0
2016-06-28 13:10:00,85.4,85.43,85.36,85.36,17100.0,70.7299,70.7547,70.6968,70.6968,17100.0
2016-06-28 13:15:00,85.4,85.41,85.16,85.16,29867.0,70.7299,70.7382,70.5311,70.5311,29867.0
2016-06-28 13:20:00,85.17,85.2,85.06,85.11,21847.0,70.5394,70.5642,70.4483,70.4897,21847.0
2016-06-28 13:25:00,85.1,85.21,85.05,85.06,17994.0,70.4814,70.5725,70.44,70.4483,17994.0
2016-06-28 13:30:00,85.09,85.15,84.99,85.03,20450.0,70.4731,70.5228,70.3903,70.4234,20450.0
2016-06-28 13:35:00,85.02,85.04,84.92,84.93,36048.0,70.4152,70.4317,70.3323,70.3406,36048.0
2016-06-28 13:40:00,84.93,85.0,84.92,84.93,22276.0,70.3406,70.3986,70.3323,70.3406,22276.0
2016-06-28 13:45:00,84.97,85.0,84.95,84.95,16896.0,70.3737,70.3986,70.3572,70.3572,16896.0
2016-06-28 13:50:00,84.93,85.06,84.93,85.03,9238.0,70.3406,70.4483,70.3406,70.4234,9238.0
2016-06-28 13:55:00,85.03,85.22,85.02,85.2,27027.0,70.4234,70.5808,70.4152,70.5642,27027.0
2016-06-28 14:00:00,85.21,85.43,85.21,85.31,24562.0,70.5725,70.7547,70.5725,70.6553,24562.0
2016-06-28 14:05:00,85.31,85.31,85.19,85.21,15840.0,70.6553,70.6553,70.556,70.5725,15840.0
2016-06-28 14:10:00,85.21,85.28,85.12,85.15,14809.0,70.5725,70.6305,70.498,70.5228,14809.0
2016-06-28 14:15:00,85.16,85.22,85.13,85.18,16280.0,70.5311,70.5808,70.5063,70.5477,16280.0
2016-06-28 14:20:00,85.19,85.2,85.11,85.13,16296.0,70.556,70.5642,70.4897,70.5063,16296.0
2016-06-28 14:25:00,85.14,85.25,85.14,85.24,9566.0,70.5145,70.6056,70.5145,70.5974,9566.0
2016-06-28 14:30:00,85.21,85.32,85.2,85.28,38922.0,70.5725,70.6636,70.5642,70.6305,38922.0
2016-06-28 14:35:00,85.29,85.38,85.27,85.32,27421.0,70.6388,70.7133,70.6222,70.6636,27421.0
2016-06-28 14:40:00,85.33,85.34,85.19,85.2,28546.0,70.6719,70.6802,70.556,70.5642,28546.0
2016-06-28 14:45:00,85.19,85.31,85.18,85.28,22846.0,70.556,70.6553,70.5477,70.6305,22846.0
2016-06-28 14:50:00,85.29,85.54,85.28,85.53,40143.0,70.6388,70.8458,70.6305,70.8376,40143.0
2016-06-28 14:55:00,85.56,85.86,85.55,85.67,26225.0,70.8624,71.1109,70.8541,70.9535,26225.0
2016-06-28 15:00:00,85.66,85.8,85.66,85.69,38716.0,70.9452,71.0612,70.9452,70.9701,38716.0
2016-06-28 15:05:00,85.7,85.81,85.64,85.7,29093.0,70.9783,71.0695,70.9287,70.9783,29093.0
2016-06-28 15:10:00,85.71,85.92,85.69,85.76,50710.0,70.9866,71.1606,70.9701,71.028,50710.0
2016-06-28 15:15:00,85.74,85.75,85.59,85.62,52742.0,71.0115,71.0198,70.8872,70.9121,52742.0
2016-06-28 15:20:00,85.62,85.79,85.57,85.71,45334.0,70.9121,71.0529,70.8707,70.9866,45334.0
2016-06-28 15:25:00,85.71,85.74,85.56,85.61,39925.0,70.9866,71.0115,70.8624,70.9038,39925.0
2016-06-28 15:30:00,85.62,85.68,85.41,85.46,117144.0,70.9121,70.9618,70.7382,70.7796,117144.0
2016-06-28 15:35:00,85.46,85.57,85.4,85.54,81881.0,70.7796,70.8707,70.7299,70.8458,81881.0
2016-06-28 15:40:00,85.54,85.65,85.49,85.58,88439.0,70.8458,70.9369,70.8044,70.879,88439.0
2016-06-28 15:45:00,85.57,85.6,85.48,85.51,94906.0,70.8707,70.8955,70.7961,70.821,94906.0
2016-06-28 15:50:00,85.51,85.51,85.4,85.41,116822.0,70.821,70.821,70.7299,70.7382,116822.0
2016-06-28 15:55:00,85.41,85.71,85.4,85.7,154008.0,70.7382,70.9866,70.7299,70.9783,154008.0
2016-06-29 09:30:00,86.85,87.29,86.85,87.06,25757.0,71.9308,72.2952,71.9308,72.1047,25757.0
2016-06-29 09:35:00,86.98,87.05,86.21,86.7,23195.0,72.0385,72.0964,71.4007,71.8066,23195.0
2016-06-29 09:40:00,86.6,86.61,86.26,86.52,13579.0,71.7237,71.732,71.4422,71.6575,13579.0
2016-06-29 09:45:00,86.57,86.84,86.47,86.67,10771.0,71.6989,71.9225,71.6161,71.7817,10771.0
2016-06-29 09:50:00,86.78,87.03,86.67,86.82,9081.0,71.8728,72.0799,71.7817,71.906,9081.0
2016-06-29 09:55:00,86.88,86.97,86.58,86.58,14316.0,71.9556,72.0302,71.7072,71.7072,14316.0
2016-06-29 10:00:00,86.56,86.9,86.52,86.56,29039.0,71.6906,71.9722,71.6575,71.6906,29039.0
2016-06-29 10:05:00,86.62,86.95,86.59,86.7,9997.0,71.7403,72.0136,71.7155,71.8066,9997.0
2016-06-29 10:10:00,86.7,86.96,86.69,86.84,23859.0,71.8066,72.0219,71.7983,71.9225,23859.0
2016-06-29 10:15:00,86.88,86.96,86.82,86.84,9292.0,71.9556,72.0219,71.906,71.9225,9292.0
2016-06-29 10:20:00,86.93,87.12,86.91,86.92,9151.0,71.9971,72.1544,71.9805,71.9888,9151.0
2016-06-29 10:25:00,86.96,87.07,86.95,86.97,4023.0,72.0219,72.113,72.0136,72.0302,4023.0
2016-06-29 10:30:00,86.97,87.33,86.96,87.24,24822.0,72.0302,72.3283,72.0219,72.2538,24822.0
2016-06-29 10:35:00,87.24,87.33,87.05,87.05,33311.0,72.2538,72.3283,72.0964,72.0964,33311.0
2016-06-29 10:40:00,86.99,87.05,86.9,87.05,63192.0,72.0468,72.0964,71.9722,72.0964,63192.0
2016-06-29 10:45:00,87.05,87.51,87.04,87.45,11611.0,72.0964,72.4774,72.0882,72.4277,11611.0
2016-06-29 10:50:00,87.51,87.56,87.37,87.4,19146.0,72.4774,72.5188,72.3615,72.3863,19146.0
2016-06-29 10:55:00,87.4,87.46,87.34,87.44,13251.0,72.3863,72.436,72.3366,72.4194,13251.0
2016-06-29 11:00:00,87.46,87.6,87.43,87.58,36493.0,72.436,72.552,72.4112,72.5354,36493.0
2016-06-29 11:05:00,87.58,87.58,87.38,87.38,14825.0,72.5354,72.5354,72.3698,72.3698,14825.0
2016-06-29 11:10:00,87.4,87.53,87.4,87.49,29472.0,72.3863,72.494,72.3863,72.4609,29472.0
2016-06-29 11:15:00,87.52,87.52,87.37,87.4,14921.0,72.4857,72.4857,72.3615,72.3863,14921.0
2016-06-29 11:20:00,87.42,87.63,87.41,87.62,10278.0,72.4029,72.5768,72.3946,72.5685,10278.0
2016-06-29 11:25:00,87.65,87.84,87.65,87.81,23745.0,72.5934,72.7507,72.5934,72.7259,23745.0
2016-06-29 11:30:00,87.83,87.88,87.7,87.77,51967.0,72.7425,72.7839,72.6348,72.6928,51967.0
2016-06-29 11:35:00,87.78,87.84,87.65,87.7,20043.0,72.701,72.7507,72.5934,72.6348,20043.0
2016-06-29 11:40:00,87.7,87.75,87.68,87.7,22444.0,72.6348,72.6762,72.6182,72.6348,22444.0
2016-06-29 11:45:00,87.71,87.84,87.66,87.83,83716.0,72.6431,72.7507,72.6017,72.7425,83716.0
2016-06-29 11:50:00,87.83,88.06,87.83,88.01,12391.0,72.7425,72.9329,72.7425,72.8915,12391.0
2016-06-29 11:55:00,88.04,88.09,87.92,87.92,13654.0,72.9164,72.9578,72.817,72.817,13654.0
2016-06-29 12:00:00,87.94,88.08,87.91,88.02,22369.0,72.8336,72.9495,72.8087,72.8998,22369.0
2016-06-29 12:05:00,88.01,88.26,88.0,88.23,19925.0,72.8915,73.0986,72.8833,73.0737,19925.0
2016-06-29 12:10:00,88.25,88.32,88.21,88.21,12928.0,73.0903,73.1483,73.0572,73.0572,12928.0
2016-06-29 12:15:00,88.2,88.2,88.04,88.04,12755.0,73.0489,73.0489,72.9164,72.9164,12755.0
2016-06-29 12:20:00,88.04,88.04,87.96,88.02,8800.0,72.9164,72.9164,72.8501,72.8998,8800.0
2016-06-29 12:25:00,88.05,88.13,88.04,88.06,8546.0,72.9247,72.9909,72.9164,72.9329,8546.0
2016-06-29 12:30:00,88.05,88.05,87.93,87.93,14989.0,72.9247,72.9247,72.8253,72.8253,14989.0
2016-06-29 12:35:00,87.95,88.02,87.94,88.02,4020.0,72.8418,72.8998,72.8336,72.8998,4020.0
2016-06-29 12:40:00,88.01,88.02,87.95,88.0,7980.0,72.8915,72.8998,72.8418,72.8833,7980.0
2016-06-29 12:45:00,88.01,88.05,87.86,87.86,13084.0,72.8915,72.9247,72.7673,72.7673,13084.0
2016-06-29 12:50:00,87.88,87.9,87.85,87.86,3752.0,72.7839,72.8004,72.759,72.7673,3752.0
2016-06-29 12:55:00,87.87,87.91,87.84,87.89,7010.0,72.7756,72.8087,72.7507,72.7921,7010.0
2016-06-29 13:00:00,87.86,88.02,87.86,88.0,7598.0,72.7673,72.8998,72.7673,72.8833,7598.0
2016-06-29 13:05:00,87.98,88.04,87.87,87.88,8113.0,72.8667,72.9164,72.7756,72.7839,8113.0
2016-06-29 13:10:00,87.89,87.92,87.85,87.91,5988.0,72.7921,72.817,72.759,72.8087,5988.0
2016-06-29 13:15:00,87.9,87.99,87.9,87.95,5100.0,72.8004,72.875,72.8004,72.8418,5100.0
2016-06-29 13:20:00,87.97,88.1,87.95,88.08,10856.0,72.8584,72.9661,72.8418,72.9495,10856.0
2016-06-29 13:25:00,88.09,88.14,88.09,88.11,6328.0,72.9578,72.9992,72.9578,72.9744,6328.0
2016-06-29 13:30:00,88.12,88.13,88.03,88.03,8898.0,72.9826,72.9909,72.9081,72.9081,8898.0
2016-06-29 13:35:00,88.02,88.13,88.02,88.13,2540.0,72.8998,72.9909,72.8998,72.9909,2540.0
2016-06-29 13:40:00,88.13,88.18,88.12,88.16,5405.0,72.9909,73.0323,72.9826,73.0158,5405.0
2016-06-29 13:45:00,88.17,88.21,88.16,88.21,5144.0,73.024,73.0572,73.0158,73.0572,5144.0
2016-06-29 13:50:00,88.18,88.2,88.14,88.2,10278.0,73.0323,73.0489,72.9992,73.0489,10278.0
2016-06-29 13:55:00,88.19,88.32,88.18,88.31,9503.0,73.0406,73.1483,73.0323,73.14,9503.0
2016-06-29 14:00:00,88.31,88.45,88.29,88.45,15696.0,73.14,73.2559,73.1234,73.2559,15696.0
2016-06-29 14:05:00,88.43,88.47,88.38,88.43,19669.0,73.2394,73.2725,73.198,73.2394,19669.0
2016-06-29 14:10:00,88.46,88.5,88.45,88.49,10894.0,73.2642,73.2974,73.2559,73.2891,10894.0
2016-06-29 14:15:00,88.49,88.53,88.31,88.31,12767.0,73.2891,73.3222,73.14,73.14,12767.0
2016-06-29 14:20:00,88.3,88.49,88.3,88.43,13266.0,73.1317,73.2891,73.1317,73.2394,13266.0
2016-06-29 14:25:00,88.43,88.51,88.42,88.5,8126.0,73.2394,73.3056,73.2311,73.2974,8126.0
2016-06-29 14:30:00,88.51,88.64,88.49,88.63,9566.0,73.3056,73.4133,73.2891,73.405,9566.0
2016-06-29 14:35:00,88.63,88.65,88.47,88.49,12040.0,73.405,73.4216,73.2725,73.2891,12040.0
2016-06-29 14:40:00,88.47,88.59,88.47,88.58,8586.0,73.2725,73.3719,73.2725,73.3636,8586.0
2016-06-29 14:45:00,88.57,88.59,88.37,88.41,19152.0,73.3553,73.3719,73.1897,73.2228,19152.0
2016-06-29 14:50:00,88.37,88.4,88.2,88.24,8759.0,73.1897,73.2145,73.0489,73.082,8759.0
2016-06-29 14:55:00,88.24,88.5,88.22,88.48,12539.0,73.082,73.2974,73.0655,73.2808,12539.0
2016-06-29 15:00:00,88.51,88.65,88.49,88.65,30197.0,73.3056,73.4216,73.2891,73.4216,30197.0
2016-06-29 15:05:00,88.64,88.7,88.59,88.69,15751.0,73.4133,73.463,73.3719,73.4547,15751.0
2016-06-29 15:10:00,88.72,88.79,88.68,88.76,9263.0,73.4796,73.5375,73.4464,73.5127,9263.0
2016-06-29 15:15:00,88.76,88.84,88.71,88.8,9971.0,73.5127,73.579,73.4713,73.5458,9971.0
2016-06-29 15:20:00,88.8,88.82,88.72,88.73,6510.0,73.5458,73.5624,73.4796,73.4879,6510.0
2016-06-29 15:25:00,88.73,88.85,88.73,88.82,44218.0,73.4879,73.5872,73.4879,73.5624,44218.0
2016-06-29 15:30:00,88.84,88.84,88.68,88.82,29083.0,73.579,73.579,73.4464,73.5624,29083.0
2016-06-29 15:35:00,88.81,88.87,88.77,88.8,23128.0,73.5541,73.6038,73.521,73.5458,23128.0
2016-06-29 15:40:00,88.79,88.81,88.73,88.78,30243.0,73.5375,73.5541,73.4879,73.5293,30243.0
2016-06-29 15:45:00,88.78,89.03,88.77,89.03,43466.0,73.5293,73.7363,73.521,73.7363,43466.0
2016-06-29 15:50:00,89.02,89.02,88.85,88.97,34989.0,73.728,73.728,73.5872,73.6866,34989.0
2016-06-29 15:55:00,88.97,89.02,88.92,88.96,66284.0,73.6866,73.728,73.6452,73.6783,66284.0
2016-06-30 09:30:00,89.04,89.11,88.74,89.04,18325.0,73.7446,73.8026,73.4961,73.7446,18325.0
2016-06-30 09:35:00,89.14,89.32,88.67,88.68,16818.0,73.8274,73.9765,73.4382,73.4464,16818.0
2016-06-30 09:40:00,88.64,88.64,87.98,88.21,10582.0,73.4133,73.4133,72.8667,73.0572,10582.0
2016-06-30 09:45:00,88.23,88.51,88.23,88.47,18955.0,73.0737,73.3056,73.0737,73.2725,18955.0
2016-06-30 09:50:00,88.41,88.43,87.98,88.08,6438.0,73.2228,73.2394,72.8667,72.9495,6438.0
2016-06-30 09:55:00,88.12,88.34,88.07,88.21,5933.0,72.9826,73.1648,72.9412,73.0572,5933.0
2016-06-30 10:00:00,88.21,88.36,88.13,88.16,14465.0,73.0572,73.1814,72.9909,73.0158,14465.0
2016-06-30 10:05:00,88.15,88.23,88.02,88.21,9924.0,73.0075,73.0737,72.8998,73.0572,9924.0
2016-06-30 10:10:00,88.16,88.35,88.08,88.3,24222.0,73.0158,73.1731,72.9495,73.1317,24222.0
2016-06-30 10:15:00,88.26,88.35,87.93,88.07,14878.0,73.0986,73.1731,72.8253,72.9412,14878.0
2016-06-30 10:20:00,88.06,88.18,87.85,87.97,15805.0,72.9329,73.0323,72.759,72.8584,15805.0
2016-06-30 10:25:00,88.0,88.0,87.74,87.74,25668.0,72.8833,72.8833,72.6679,72.6679,25668.0
2016-06-30 10:30:00,87.8,88.16,87.77,88.09,10429.0,72.7176,73.0158,72.6928,72.9578,10429.0
2016-06-30 10:35:00,88.06,88.13,87.94,87.97,13514.0,72.9329,72.9909,72.8336,72.8584,13514.0
2016-06-30 10:40:00,87.93,88.0,87.62,88.0,10125.0,72.8253,72.8833,72.5685,72.8833,10125.0
2016-06-30 10:45:00,88.0,88.21,87.97,88.2,39532.0,72.8833,73.0572,72.8584,73.0489,39532.0
2016-06-30 10:50:00,88.23,88.31,88.14,88.26,26545.0,73.0737,73.14,72.9992,73.0986,26545.0
2016-06-30 10:55:00,88.28,88.39,88.27,88.36,12590.0,73.1152,73.2063,73.1069,73.1814,12590.0
2016-06-30 11:00:00,88.39,88.39,88.26,88.37,9297.0,73.2063,73.2063,73.0986,73.1897,9297.0
2016-06-30 11:05:00,88.35,88.73,88.35,88.7,22213.0,73.1731,73.4879,73.1731,73.463,22213.0
2016-06-30 11:10:00,88.75,88.86,88.62,88.86,11141.0,73.5044,73.5955,73.3967,73.5955,11141.0
2016-06-30 11:15:00,88.89,88.89,88.69,88.7,9557.0,73.6204,73.6204,73.4547,73.463,9557.0
2016-06-30 11:20:00,88.73,88.82,88.67,88.82,9300.0,73.4879,73.5624,73.4382,73.5624,9300.0
2016-06-30 11:25:00,88.84,88.95,88.74,88.92,5908.0,73.579,73.6701,73.4961,73.6452,5908.0
2016-06-30 11:30:00,88.94,89.12,88.86,88.88,22161.0,73.6618,73.8109,73.5955,73.6121,22161.0
2016-06-30 11:35:00,88.87,88.95,88.79,88.95,10030.0,73.6038,73.6701,73.5375,73.6701,10030.0
2016-06-30 11:40:00,88.93,89.01,88.91,88.91,9146.0,73.6535,73.7198,73.6369,73.6369,9146.0
2016-06-30 11:45:00,88.88,89.03,88.88,89.0,15280.0,73.6121,73.7363,73.6121,73.7115,15280.0
2016-06-30 11:50:00,88.99,89.03,88.91,89.03,12473.0,73.7032,73.7363,73.6369,73.7363,12473.0
2016-06-30 11:55:00,89.02,89.08,88.95,89.02,7719.0,73.728,73.7777,73.6701,73.728,7719.0
2016-06-30 12:00:00,89.05,89.23,89.05,89.13,10524.0,73.7529,73.902,73.7529,73.8191,10524.0
2016-06-30 12:05:00,89.13,89.16,89.0,89.05,22849.0,73.8191,73.844,73.7115,73.7529,22849.0
2016-06-30 12:10:00,89.08,89.16,89.05,89.15,6999.0,73.7777,73.844,73.7529,73.8357,6999.0
2016-06-30 12:15:00,89.2,89.4,89.18,89.35,8620.0,73.8771,74.0428,73.8605,74.0013,8620.0
2016-06-30 12:20:00,89.32,89.42,89.21,89.42,9898.0,73.9765,74.0593,73.8854,74.0593,9898.0
2016-06-30 12:25:00,89.41,89.47,89.37,89.45,8062.0,74.051,74.1007,74.0179,74.0842,8062.0
2016-06-30 12:30:00,89.45,89.61,89.44,89.53,11916.0,74.0842,74.2167,74.0759,74.1504,11916.0
2016-06-30 12:35:00,89.54,89.65,89.53,89.65,8234.0,74.1587,74.2498,74.1504,74.2498,8234.0
2016-06-30 12:40:00,89.67,89.71,89.57,89.61,12462.0,74.2664,74.2995,74.1836,74.2167,12462.0
2016-06-30 12:45:00,89.61,89.73,89.58,89.64,36361.0,74.2167,74.3161,74.1918,74.2415,36361.0
2016-06-30 12:50:00,89.64,89.7,89.51,89.57,48909.0,74.2415,74.2912,74.1339,74.1836,48909.0
2016-06-30 12:55:00,89.58,89.65,89.53,89.59,26970.0,74.1918,74.2498,74.1504,74.2001,26970.0
2016-06-30 13:00:00,89.6,89.64,89.55,89.6,16502.0,74.2084,74.2415,74.167,74.2084,16502.0
2016-06-30 13:05:00,89.6,89.67,89.47,89.47,19484.0,74.2084,74.2664,74.1007,74.1007,19484.0
2016-06-30 13:10:00,89.46,89.52,89.4,89.45,19928.0,74.0925,74.1421,74.0428,74.0842,19928.0
2016-06-30 13:15:00,89.45,89.59,89.44,89.47,9326.0,74.0842,74.2001,74.0759,74.1007,9326.0
2016-06-30 13:20:00,89.49,89.54,89.37,89.39,9037.0,74.1173,74.1587,74.0179,74.0345,9037.0
2016-06-30 13:25:00,89.4,89.44,89.24,89.4,16150.0,74.0428,74.0759,73.9102,74.0428,16150.0
2016-06-30 13:30:00,89.42,89.43,89.3,89.37,24991.0,74.0593,74.0676,73.9599,74.0179,24991.0
2016-06-30 13:35:00,89.38,89.43,89.33,89.39,13390.0,74.0262,74.0676,73.9848,74.0345,13390.0
2016-06-30 13:40:00,89.35,89.44,89.31,89.41,20220.0,74.0013,74.0759,73.9682,74.051,20220.0
2016-06-30 13:45:00,89.4,89.42,89.3,89.34,19287.0,74.0428,74.0593,73.9599,73.9931,19287.0
2016-06-30 13:50:00,89.36,89.41,89.35,89.37,14008.0,74.0096,74.051,74.0013,74.0179,14008.0
2016-06-30 13:55:00,89.38,89.39,89.29,89.29,43442.0,74.0262,74.0345,73.9517,73.9517,43442.0
2016-06-30 14:00:00,89.29,89.31,89.24,89.3,20589.0,73.9517,73.9682,73.9102,73.9599,20589.0
2016-06-30 14:05:00,89.28,89.35,89.23,89.32,15780.0,73.9434,74.0013,73.902,73.9765,15780.0
2016-06-30 14:10:00,89.33,89.46,89.29,89.4,42642.0,73.9848,74.0925,73.9517,74.0428,42642.0
2016-06-30 14:15:00,89.43,89.46,89.39,89.4,19700.0,74.0676,74.0925,74.0345,74.0428,19700.0
2016-06-30 14:20:00,89.43,89.46,89.39,89.44,35435.0,74.0676,74.0925,74.0345,74.0759,35435.0
2016-06-30 14:25:00,89.43,89.43,89.27,89.27,8405.0,74.0676,74.0676,73.9351,73.9351,8405.0
2016-06-30 14:30:00,89.28,89.42,89.27,89.29,14529.0,73.9434,74.0593,73.9351,73.9517,14529.0
2016-06-30 14:35:00,89.31,89.38,89.31,89.38,8463.0,73.9682,74.0262,73.9682,74.0262,8463.0
2016-06-30 14:40:00,89.39,89.45,89.37,89.41,22136.0,74.0345,74.0842,74.0179,74.051,22136.0
2016-06-30 14:45:00,89.42,89.44,89.33,89.41,15708.0,74.0593,74.0759,73.9848,74.051,15708.0
2016-06-30 14:50:00,89.41,89.46,89.39,89.42,15253.0,74.051,74.0925,74.0345,74.0593,15253.0
2016-06-30 14:55:00,89.42,89.48,89.32,89.46,35448.0,74.0593,74.109,73.9765,74.0925,35448.0
2016-06-30 15:00:00,89.46,89.48,89.31,89.34,31366.0,74.0925,74.109,73.9682,73.9931,31366.0
2016-06-30 15:05:00,89.36,89.43,89.33,89.37,13636.0,74.0096,74.0676,73.9848,74.0179,13636.0
2016-06-30 15:10:00,89.36,89.4,89.23,89.35,16764.0,74.0096,74.0428,73.902,74.0013,16764.0
2016-06-30 15:15:00,89.35,89.37,89.26,89.36,27709.0,74.0013,74.0179,73.9268,74.0096,27709.0
2016-06-30 15:20:00,89.34,89.35,89.25,89.31,16597.0,73.9931,74.0013,73.9185,73.9682,16597.0
2016-06-30 15:25:00,89.31,89.43,89.31,89.34,42575.0,73.9682,74.0676,73.9682,73.9931,42575.0
2016-06-30 15:30:00,89.34,89.42,89.32,89.42,34377.0,73.9931,74.0593,73.9765,74.0593,34377.0
2016-06-30 15:35:00,89.42,89.47,89.34,89.4,62135.0,74.0593,74.1007,73.9931,74.0428,62135.0
2016-06-30 15:40:00,89.4,89.5,89.33,89.35,65801.0,74.0428,74.1256,73.9848,74.0013,65801.0
2016-06-30 15:45:00,89.35,89.45,89.33,89.44,35590.0,74.0013,74.0842,73.9848,74.0759,35590.0
2016-06-30 15:50:00,89.43,89.59,89.43,89.59,52811.0,74.0676,74.2001,74.0676,74.2001,52811.0
2016-06-30 15:55:00,89.6,89.85,89.57,89.83,95872.0,74.2084,74.4155,74.1836,74.3989,95872.0
2016-07-01 09:30:00,89.63,90.24,89.62,90.24,31277.0,74.2332,74.7385,74.225,74.7385,31277.0
2016-07-01 09:35:00,90.35,91.23,90.3,91.23,43441.0,74.8296,75.5584,74.7882,75.5584,43441.0
2016-07-01 09:40:00,91.23,91.28,90.85,91.24,69202.0,75.5584,75.5998,75.2437,75.5667,69202.0
2016-07-01 09:45:00,91.36,91.46,90.96,91.01,18829.0,75.6661,75.7489,75.3348,75.3762,18829.0
2016-07-01 09:50:00,91.05,91.1,90.7,90.82,13084.0,75.4093,75.4507,75.1194,75.2188,13084.0
2016-07-01 09:55:00,90.8,90.89,90.59,90.82,19197.0,75.2023,75.2768,75.0283,75.2188,19197.0
2016-07-01 10:00:00,90.83,91.12,90.76,91.09,17745.0,75.2271,75.4673,75.1691,75.4424,17745.0
2016-07-01 10:05:00,91.07,91.16,90.79,90.85,11522.0,75.4259,75.5004,75.194,75.2437,11522.0
2016-07-01 10:10:00,90.85,90.92,90.7,90.77,11852.0,75.2437,75.3017,75.1194,75.1774,11852.0
2016-07-01 10:15:00,90.84,91.06,90.79,91.06,8105.0,75.2354,75.4176,75.194,75.4176,8105.0
2016-07-01 10:20:00,91.11,91.19,90.98,91.1,9663.0,75.459,75.5253,75.3513,75.4507,9663.0
2016-07-01 10:25:00,91.1,91.37,91.04,91.24,13175.0,75.4507,75.6743,75.401,75.5667,13175.0
2016-07-01 10:30:00,91.21,91.21,91.03,91.11,9770.0,75.5418,75.5418,75.3928,75.459,9770.0
2016-07-01 10:35:00,91.12,91.45,91.12,91.43,12119.0,75.4673,75.7406,75.4673,75.724,12119.0
2016-07-01 10:40:00,91.44,91.6,91.38,91.6,12909.0,75.7323,75.8648,75.6826,75.8648,12909.0
2016-07-01 10:45:00,91.6,91.6,91.49,91.52,31483.0,75.8648,75.8648,75.7737,75.7986,31483.0
2016-07-01 10:50:00,91.48,91.62,91.48,91.57,10726.0,75.7655,75.8814,75.7655,75.84,10726.0
2016-07-01 10:55:00,91.55,91.56,91.38,91.43,10538.0,75.8234,75.8317,75.6826,75.724,10538.0
2016-07-01 11:00:00,91.43,91.44,91.29,91.31,10193.0,75.724,75.7323,75.6081,75.6247,10193.0
2016-07-01 11:05:00,91.31,91.42,91.28,91.33,23783.0,75.6247,75.7158,75.5998,75.6412,23783.0
2016-07-01 11:10:00,91.34,91.37,91.02,91.07,22163.0,75.6495,75.6743,75.3845,75.4259,22163.0
2016-07-01 11:15:00,91.1,91.1,90.72,90.75,6011.0,75.4507,75.4507,75.136,75.1609,6011.0
2016-07-01 11:20:00,90.7,90.76,90.46,90.46,6641.0,75.1194,75.1691,74.9207,74.9207,6641.0
2016-07-01 11:25:00,90.43,90.52,90.39,90.4,4854.0,74.8958,74.9704,74.8627,74.871,4854.0
2016-07-01 11:30:00,90.42,90.46,90.37,90.42,4313.0,74.8875,74.9207,74.8461,74.8875,4313.0
2016-07-01 11:35:00,90.43,90.43,90.35,90.41,8242.0,74.8958,74.8958,74.8296,74.8793,8242.0
2016-07-01 11:40:00,90.42,90.56,90.41,90.52,3922.0,74.8875,75.0035,74.8793,74.9704,3922.0
2016-07-01 11:45:00,90.56,90.59,90.49,90.55,4593.0,75.0035,75.0283,74.9455,74.9952,4593.0
2016-07-01 11:50:00,90.54,90.64,90.52,90.56,5017.0,74.9869,75.0697,74.9704,75.0035,5017.0
2016-07-01 11:55:00,90.55,90.6,90.49,90.53,4627.0,74.9952,75.0366,74.9455,74.9786,4627.0
2016-07-01 12:00:00,90.57,90.65,90.46,90.46,4323.0,75.0118,75.078,74.9207,74.9207,4323.0
2016-07-01 12:05:00,90.51,90.55,90.47,90.47,6463.0,74.9621,74.9952,74.929,74.929,6463.0
2016-07-01 12:10:00,90.45,90.49,90.43,90.45,6912.0,74.9124,74.9455,74.8958,74.9124,6912.0
2016-07-01 12:15:00,90.45,90.45,90.25,90.25,6725.0,74.9124,74.9124,74.7467,74.7467,6725.0
2016-07-01 12:20:00,90.26,90.26,90.04,90.1,15683.0,74.755,74.755,74.5728,74.6225,15683.0
2016-07-01 12:25:00,90.08,90.08,90.03,90.03,3904.0,74.6059,74.6059,74.5645,74.5645,3904.0
2016-07-01 12:30:00,90.03,90.03,89.97,89.98,7001.0,74.5645,74.5645,74.5148,74.5231,7001.0
2016-07-01 12:35:00,89.96,90.03,89.93,89.99,11450.0,74.5066,74.5645,74.4817,74.5314,11450.0
2016-07-01 12:40:00,89.92,90.04,89.92,90.04,3145.0,74.4734,74.5728,74.4734,74.5728,3145.0
2016-07-01 12:45:00,90.03,90.04,89.84,89.86,7459.0,74.5645,74.5728,74.4072,74.4237,7459.0
2016-07-01 12:50:00,89.9,89.94,89.83,89.93,4224.0,74.4569,74.49,74.3989,74.4817,4224.0
2016-07-01 12:55:00,89.97,90.03,89.95,89.95,5429.0,74.5148,74.5645,74.4983,74.4983,5429.0
2016-07-01 13:00:00,89.99,89.99,89.89,89.91,4444.0,74.5314,74.5314,74.4486,74.4651,4444.0
2016-07-01 13:05:00,89.94,89.97,89.88,89.9,6336.0,74.49,74.5148,74.4403,74.4569,6336.0
2016-07-01 13:10:00,89.93,89.96,89.83,89.83,3674.0,74.4817,74.5066,74.3989,74.3989,3674.0
2016-07-01 13:15:00,89.82,89.85,89.76,89.8,4544.0,74.3906,74.4155,74.3409,74.374,4544.0
2016-07-01 13:20:00,89.8,89.82,89.77,89.77,4200.0,74.374,74.3906,74.3492,74.3492,4200.0
2016-07-01 13:25:00,89.81,89.83,89.76,89.76,4556.0,74.3823,74.3989,74.3409,74.3409,4556.0
2016-07-01 13:30:00,89.75,89.8,89.69,89.8,7012.0,74.3326,74.374,74.2829,74.374,7012.0
2016-07-01 13:35:00,89.8,89.85,89.78,89.83,8417.0,74.374,74.4155,74.3575,74.3989,8417.0
2016-07-01 13:40:00,89.83,89.87,89.75,89.87,7099.0,74.3989,74.432,74.3326,74.432,7099.0
2016-07-01 13:45:00,89.86,89.86,89.75,89.79,5433.0,74.4237,74.4237,74.3326,74.3658,5433.0
2016-07-01 13:50:00,89.8,89.83,89.78,89.8,5994.0,74.374,74.3989,74.3575,74.374,5994.0
2016-07-01 13:55:00,89.8,89.81,89.77,89.8,3980.0,74.374,74.3823,74.3492,74.374,3980.0
2016-07-01 14:00:00,89.82,89.84,89.77,89.78,9568.0,74.3906,74.4072,74.3492,74.3575,9568.0
2016-07-01 14:05:00,89.76,89.81,89.76,89.78,7198.0,74.3409,74.3823,74.3409,74.3575,7198.0
2016-07-01 14:10:00,89.78,89.81,89.7,89.72,8581.0,74.3575,74.3823,74.2912,74.3078,8581.0
2016-07-01 14:15:00,89.72,89.76,89.69,89.76,7387.0,74.3078,74.3409,74.2829,74.3409,7387.0
2016-07-01 14:20:00,89.77,89.81,89.7,89.7,6531.0,74.3492,74.3823,74.2912,74.2912,6531.0
2016-07-01 14:25:00,89.74,89.76,89.71,89.73,7850.0,74.3244,74.3409,74.2995,74.3161,7850.0
2016-07-01 14:30:00,89.73,89.77,89.68,89.68,5139.0,74.3161,74.3492,74.2747,74.2747,5139.0
2016-07-01 14:35:00,89.67,89.71,89.57,89.63,13152.0,74.2664,74.2995,74.1836,74.2332,13152.0
2016-07-01 14:40:00,89.6,89.6,89.45,89.45,9641.0,74.2084,74.2084,74.0842,74.0842,9641.0
2016-07-01 14:45:00,89.46,89.49,89.38,89.41,11635.0,74.0925,74.1173,74.0262,74.051,11635.0
2016-07-01 14:50:00,89.41,89.48,89.41,89.43,5984.0,74.051,74.109,74.051,74.0676,5984.0
2016-07-01 14:55:00,89.42,89.52,89.4,89.51,17138.0,74.0593,74.1421,74.0428,74.1339,17138.0
2016-07-01 15:00:00,89.52,89.64,89.52,89.61,26789.0,74.1421,74.2415,74.1421,74.2167,26789.0
2016-07-01 15:05:00,89.59,89.8,89.59,89.78,16453.0,74.2001,74.374,74.2001,74.3575,16453.0
2016-07-01 15:10:00,89.79,89.8,89.75,89.79,12046.0,74.3658,74.374,74.3326,74.3658,12046.0
2016-07-01 15:15:00,89.79,89.79,89.7,89.73,11821.0,74.3658,74.3658,74.2912,74.3161,11821.0
2016-07-01 15:20:00,89.74,89.8,89.74,89.75,11292.0,74.3244,74.374,74.3244,74.3326,11292.0
2016-07-01 15:25:00,89.74,89.79,89.64,89.78,28531.0,74.3244,74.3658,74.2415,74.3575,28531.0
2016-07-01 15:30:00,89.76,89.97,89.75,89.94,12821.0,74.3409,74.5148,74.3326,74.49,12821.0
2016-07-01 15:35:00,89.91,89.98,89.77,89.85,10437.0,74.4651,74.5231,74.3492,74.4155,10437.0
2016-07-01 15:40:00,89.84,89.93,89.84,89.89,34077.0,74.4072,74.4817,74.4072,74.4486,34077.0
2016-07-01 15:45:00,89.88,89.9,89.81,89.85,17506.0,74.4403,74.4569,74.3823,74.4155,17506.0
2016-07-01 15:50:00,89.83,89.87,89.83,89.83,26137.0,74.3989,74.432,74.3989,74.3989,26137.0
2016-07-01 15:55:00,89.82,89.9,89.76,89.76,45761.0,74.3906,74.4569,74.3409,74.3409,45761.0
2016-07-05 09:30:00,88.82,89.08,87.81,88.0,28507.0,73.5624,73.7777,72.7259,72.8833,28507.0
2016-07-05 09:35:00,87.84,87.99,87.8,87.91,3932.0,72.7507,72.875,72.7176,72.8087,3932.0
2016-07-05 09:40:00,87.95,87.99,87.64,87.84,10302.0,72.8418,72.875,72.5851,72.7507,10302.0
2016-07-05 09:45:00,87.88,87.88,87.55,87.68,7944.0,72.7839,72.7839,72.5106,72.6182,7944.0
2016-07-05 09:50:00,87.66,87.71,87.51,87.51,8317.0,72.6017,72.6431,72.4774,72.4774,8317.0
2016-07-05 09:55:00,87.52,87.54,87.29,87.29,18518.0,72.4857,72.5023,72.2952,72.2952,18518.0
2016-07-05 10:00:00,87.3,87.32,87.13,87.2,17939.0,72.3035,72.3201,72.1627,72.2207,17939.0
2016-07-05 10:05:00,87.16,87.16,86.79,86.79,17101.0,72.1875,72.1875,71.8811,71.8811,17101.0
2016-07-05 10:10:00,86.8,86.87,86.67,86.7,23640.0,71.8894,71.9474,71.7817,71.8066,23640.0
2016-07-05 10:15:00,86.7,86.7,86.38,86.41,20081.0,71.8066,71.8066,71.5415,71.5664,20081.0
2016-07-05 10:20:00,86.41,86.72,86.25,86.72,26356.0,71.5664,71.8231,71.4339,71.8231,26356.0
2016-07-05 10:25:00,86.72,86.72,86.33,86.66,52541.0,71.8231,71.8231,71.5001,71.7734,52541.0
2016-07-05 10:30:00,86.67,87.06,86.63,87.05,36655.0,71.7817,72.1047,71.7486,72.0964,36655.0
2016-07-05 10:35:00,87.07,87.1,86.81,86.96,18299.0,72.113,72.1379,71.8977,72.0219,18299.0
2016-07-05 10:40:00,86.95,87.22,86.93,87.1,15079.0,72.0136,72.2372,71.9971,72.1379,15079.0
2016-07-05 10:45:00,87.1,87.1,86.78,86.79,14447.0,72.1379,72.1379,71.8728,71.8811,14447.0
2016-07-05 10:50:00,86.79,86.81,86.6,86.63,10202.0,71.8811,71.8977,71.7237,71.7486,10202.0
2016-07-05 10:55:00,86.58,86.76,86.57,86.57,20487.0,71.7072,71.8563,71.6989,71.6989,20487.0
2016-07-05 11:00:00,86.57,86.59,86.42,86.54,12946.0,71.6989,71.7155,71.5747,71.6741,12946.0
2016-07-05 11:05:00,86.51,86.64,86.44,86.58,11785.0,71.6492,71.7569,71.5912,71.7072,11785.0
2016-07-05 11:10:00,86.56,86.56,86.23,86.31,8883.0,71.6906,71.6906,71.4173,71.4836,8883.0
2016-07-05 11:15:00,86.34,86.86,86.34,86.71,12287.0,71.5084,71.9391,71.5084,71.8148,12287.0
2016-07-05 11:20:00,86.71,86.87,86.64,86.85,66428.0,71.8148,71.9474,71.7569,71.9308,66428.0
2016-07-05 11:25:00,86.84,86.85,86.65,86.8,13214.0,71.9225,71.9308,71.7652,71.8894,13214.0
2016-07-05 11:30:00,86.74,86.82,86.6,86.81,11561.0,71.8397,71.906,71.7237,71.8977,11561.0
2016-07-05 11:35:00,86.81,86.83,86.6,86.83,10415.0,71.8977,71.9142,71.7237,71.9142,10415.0
2016-07-05 11:40:00,86.83,86.87,86.64,86.76,6997.0,71.9142,71.9474,71.7569,71.8563,6997.0
2016-07-05 11:45:00,86.7,86.87,86.64,86.84,9634.0,71.8066,71.9474,71.7569,71.9225,9634.0
2016-07-05 11:50:00,86.84,86.98,86.81,86.98,6115.0,71.9225,72.0385,71.8977,72.0385,6115.0
2016-07-05 11:55:00,87.0,87.09,86.95,87.09,7682.0,72.055,72.1296,72.0136,72.1296,7682.0
2016-07-05 12:00:00,87.11,87.2,87.04,87.16,6365.0,72.1461,72.2207,72.0882,72.1875,6365.0
2016-07-05 12:05:00,87.16,87.2,87.06,87.06,17307.0,72.1875,72.2207,72.1047,72.1047,17307.0
2016-07-05 12:10:00,87.06,87.07,86.99,87.0,4300.0,72.1047,72.113,72.0468,72.055,4300.0
2016-07-05 12:15:00,87.02,87.1,86.91,86.95,8820.0,72.0716,72.1379,71.9805,72.0136,8820.0
2016-07-05 12:20:00,86.94,86.95,86.88,86.91,12415.0,72.0053,72.0136,71.9556,71.9805,12415.0
2016-07-05 12:25:00,86.9,86.96,86.84,86.94,9712.0,71.9722,72.0219,71.9225,72.0053,9712.0
2016-07-05 12:30:00,86.94,86.96,86.86,86.88,7875.0,72.0053,72.0219,71.9391,71.9556,7875.0
2016-07-05 12:35:00,86.87,86.9,86.74,86.78,8986.0,71.9474,71.9722,71.8397,71.8728,8986.0
2016-07-05 12:40:00,86.77,86.79,86.65,86.71,11898.0,71.8645,71.8811,71.7652,71.8148,11898.0
2016-07-05 12:45:00,86.7,86.78,86.7,86.77,12857.0,71.8066,71.8728,71.8066,71.8645,12857.0
2016-07-05 12:50:00,86.76,86.76,86.66,86.7,7463.0,71.8563,71.8563,71.7734,71.8066,7463.0
2016-07-05 12:55:00,86.69,86.76,86.67,86.75,21963.0,71.7983,71.8563,71.7817,71.848,21963.0
2016-07-05 13:00:00,86.7,86.76,86.68,86.71,7316.0,71.8066,71.8563,71.79,71.8148,7316.0
2016-07-05 13:05:00,86.69,86.75,86.61,86.73,6000.0,71.7983,71.848,71.732,71.8314,6000.0
2016-07-05 13:10:00,86.7,86.74,86.66,86.66,7931.0,71.8066,71.8397,71.7734,71.7734,7931.0
2016-07-05 13:15:00,86.66,86.75,86.59,86.61,5130.0,71.7734,71.848,71.7155,71.732,5130.0
2016-07-05 13:20:00,86.65,86.68,86.62,86.65,3700.0,71.7652,71.79,71.7403,71.7652,3700.0
2016-07-05 13:25:00,86.64,86.65,86.54,86.56,8299.0,71.7569,71.7652,71.6741,71.6906,8299.0
2016-07-05 13:30:00,86.55,86.59,86.5,86.51,4262.0,71.6823,71.7155,71.6409,71.6492,4262.0
2016-07-05 13:35:00,86.52,86.57,86.49,86.5,5884.0,71.6575,71.6989,71.6326,71.6409,5884.0
2016-07-05 13:40:00,86.5,86.51,86.37,86.38,5500.0,71.6409,71.6492,71.5333,71.5415,5500.0
2016-07-05 13:45:00,86.38,86.4,86.31,86.4,4960.0,71.5415,71.5581,71.4836,71.5581,4960.0
2016-07-05 13:50:00,86.39,86.42,86.29,86.33,7159.0,71.5498,71.5747,71.467,71.5001,7159.0
2016-07-05 13:55:00,86.34,86.64,86.34,86.62,20909.0,71.5084,71.7569,71.5084,71.7403,20909.0
2016-07-05 14:00:00,86.63,86.74,86.56,86.71,8965.0,71.7486,71.8397,71.6906,71.8148,8965.0
2016-07-05 14:05:00,86.69,86.71,86.63,86.69,8290.0,71.7983,71.8148,71.7486,71.7983,8290.0
2016-07-05 14:10:00,86.7,86.89,86.7,86.89,13825.0,71.8066,71.9639,71.8066,71.9639,13825.0
2016-07-05 14:15:00,86.9,87.16,86.89,87.04,18737.0,71.9722,72.1875,71.9639,72.0882,18737.0
2016-07-05 14:20:00,87.04,87.11,86.85,86.87,15545.0,72.0882,72.1461,71.9308,71.9474,15545.0
2016-07-05 14:25:00,86.87,86.97,86.81,86.97,11513.0,71.9474,72.0302,71.8977,72.0302,11513.0
2016-07-05 14:30:00,86.94,87.03,86.87,87.0,7659.0,72.0053,72.0799,71.9474,72.055,7659.0
2016-07-05 14:35:00,87.0,87.02,86.86,86.91,8931.0,72.055,72.0716,71.9391,71.9805,8931.0
2016-07-05 14:40:00,86.94,86.94,86.76,86.84,9512.0,72.0053,72.0053,71.8563,71.9225,9512.0
2016-07-05 14:45:00,86.85,86.94,86.75,86.76,7747.0,71.9308,72.0053,71.848,71.8563,7747.0
2016-07-05 14:50:00,86.75,86.78,86.65,86.73,8323.0,71.848,71.8728,71.7652,71.8314,8323.0
2016-07-05 14:55:00,86.74,86.83,86.7,86.83,8542.0,71.8397,71.9142,71.8066,71.9142,8542.0
2016-07-05 15:00:00,86.79,86.84,86.7,86.84,8537.0,71.8811,71.9225,71.8066,71.9225,8537.0
2016-07-05 15:05:00,86.84,86.85,86.74,86.78,10181.0,71.9225,71.9308,71.8397,71.8728,10181.0
2016-07-05 15:10:00,86.77,86.8,86.68,86.7,14814.0,71.8645,71.8894,71.79,71.8066,14814.0
2016-07-05 15:15:00,86.67,86.79,86.66,86.77,9598.0,71.7817,71.8811,71.7734,71.8645,9598.0
2016-07-05 15:20:00,86.79,86.79,86.68,86.74,16577.0,71.8811,71.8811,71.79,71.8397,16577.0
2016-07-05 15:25:00,86.77,86.78,86.74,86.75,13337.0,71.8645,71.8728,71.8397,71.848,13337.0
2016-07-05 15:30:00,86.76,86.98,86.74,86.88,29960.0,71.8563,72.0385,71.8397,71.9556,29960.0
2016-07-05 15:35:00,86.9,86.99,86.88,86.95,20008.0,71.9722,72.0468,71.9556,72.0136,20008.0
2016-07-05 15:40:00,86.95,87.03,86.92,87.03,35030.0,72.0136,72.0799,71.9888,72.0799,35030.0
2016-07-05 15:45:00,87.03,87.1,86.96,86.99,34391.0,72.0799,72.1379,72.0219,72.0468,34391.0
2016-07-05 15:50:00,86.99,87.02,86.9,86.91,39582.0,72.0468,72.0716,71.9722,71.9805,39582.0
2016-07-05 15:55:00,86.91,86.92,86.83,86.84,67052.0,71.9805,71.9888,71.9142,71.9225,67052.0
2016-07-06 09:30:00,86.15,86.21,85.6,85.63,20762.0,71.351,71.4007,70.8955,70.9204,20762.0
2016-07-06 09:35:00,85.63,85.67,85.21,85.33,16183.0,70.9204,70.9535,70.5725,70.6719,16183.0
2016-07-06 09:40:00,85.32,85.4,85.08,85.12,7856.0,70.6636,70.7299,70.4649,70.498,7856.0
2016-07-06 09:45:00,85.11,85.27,84.93,85.08,20581.0,70.4897,70.6222,70.3406,70.4649,20581.0
2016-07-06 09:50:00,85.13,85.71,85.12,85.65,18041.0,70.5063,70.9866,70.498,70.9369,18041.0
2016-07-06 09:55:00,85.69,85.92,85.69,85.82,28300.0,70.9701,71.1606,70.9701,71.0777,28300.0
2016-07-06 10:00:00,85.89,86.37,85.89,86.05,15251.0,71.1357,71.5333,71.1357,71.2682,15251.0
2016-07-06 10:05:00,86.05,86.09,85.48,85.64,21545.0,71.2682,71.3014,70.7961,70.9287,21545.0
2016-07-06 10:10:00,85.65,85.72,85.46,85.62,15405.0,70.9369,70.9949,70.7796,70.9121,15405.0
2016-07-06 10:15:00,85.64,85.74,85.3,85.47,18553.0,70.9287,71.0115,70.6471,70.7879,18553.0
2016-07-06 10:20:00,85.51,85.63,85.4,85.45,6003.0,70.821,70.9204,70.7299,70.7713,6003.0
2016-07-06 10:25:00,85.49,85.78,85.45,85.54,11367.0,70.8044,71.0446,70.7713,70.8458,11367.0
2016-07-06 10:30:00,85.5,85.6,85.4,85.56,9392.0,70.8127,70.8955,70.7299,70.8624,9392.0
2016-07-06 10:35:00,85.56,85.83,85.48,85.83,27131.0,70.8624,71.086,70.7961,71.086,27131.0
2016-07-06 10:40:00,85.76,85.79,85.66,85.66,14812.0,71.028,71.0529,70.9452,70.9452,14812.0
2016-07-06 10:45:00,85.71,85.94,85.67,85.93,9252.0,70.9866,71.1771,70.9535,71.1688,9252.0
2016-07-06 10:50:00,86.01,86.16,85.98,86.0,11249.0,71.2351,71.3593,71.2102,71.2268,11249.0
2016-07-06 10:55:00,86.03,86.14,85.97,86.14,7204.0,71.2517,71.3428,71.202,71.3428,7204.0
2016-07-06 11:00:00,86.16,86.33,86.16,86.26,5991.0,71.3593,71.5001,71.3593,71.4422,5991.0
2016-07-06 11:05:00,86.34,86.51,86.32,86.51,4959.0,71.5084,71.6492,71.4918,71.6492,4959.0
2016-07-06 11:10:00,86.54,86.72,86.5,86.54,13276.0,71.6741,71.8231,71.6409,71.6741,13276.0
2016-07-06 11:15:00,86.58,86.75,86.58,86.71,3290.0,71.7072,71.848,71.7072,71.8148,3290.0
2016-07-06 11:20:00,86.75,86.75,86.55,86.56,7522.0,71.848,71.848,71.6823,71.6906,7522.0
2016-07-06 11:25:00,86.63,86.76,86.46,86.46,6258.0,71.7486,71.8563,71.6078,71.6078,6258.0
2016-07-06 11:30:00,86.49,86.58,86.4,86.4,7688.0,71.6326,71.7072,71.5581,71.5581,7688.0
2016-07-06 11:35:00,86.38,86.46,86.32,86.38,3800.0,71.5415,71.6078,71.4918,71.5415,3800.0
2016-07-06 11:40:00,86.42,86.46,86.31,86.39,6742.0,71.5747,71.6078,71.4836,71.5498,6742.0
2016-07-06 11:45:00,86.36,86.43,86.36,86.42,5178.0,71.525,71.5829,71.525,71.5747,5178.0
2016-07-06 11:50:00,86.41,86.61,86.38,86.61,4100.0,71.5664,71.732,71.5415,71.732,4100.0
2016-07-06 11:55:00,86.62,86.67,86.58,86.64,3900.0,71.7403,71.7817,71.7072,71.7569,3900.0
2016-07-06 12:00:00,86.63,86.84,86.63,86.84,2250.0,71.7486,71.9225,71.7486,71.9225,2250.0
2016-07-06 12:05:00,86.87,86.93,86.86,86.87,2400.0,71.9474,71.9971,71.9391,71.9474,2400.0
2016-07-06 12:10:00,86.87,86.89,86.72,86.72,3388.0,71.9474,71.9639,71.8231,71.8231,3388.0
2016-07-06 12:15:00,86.75,86.91,86.75,86.91,4400.0,71.848,71.9805,71.848,71.9805,4400.0
2016-07-06 12:20:00,86.97,87.03,86.93,86.97,3064.0,72.0302,72.0799,71.9971,72.0302,3064.0
2016-07-06 12:25:00,87.04,87.12,87.03,87.05,3093.0,72.0882,72.1544,72.0799,72.0964,3093.0
2016-07-06 12:30:00,87.07,87.13,87.04,87.13,2525.0,72.113,72.1627,72.0882,72.1627,2525.0
2016-07-06 12:35:00,87.08,87.13,86.96,86.98,2490.0,72.1213,72.1627,72.0219,72.0385,2490.0
2016-07-06 12:40:00,87.03,87.1,87.03,87.07,1500.0,72.0799,72.1379,72.0799,72.113,1500.0
2016-07-06 12:45:00,87.06,87.06,86.84,86.88,3800.0,72.1047,72.1047,71.9225,71.9556,3800.0
2016-07-06 12:50:00,86.84,86.96,86.82,86.92,3558.0,71.9225,72.0219,71.906,71.9888,3558.0
2016-07-06 12:55:00,86.93,87.06,86.93,87.04,3797.0,71.9971,72.1047,71.9971,72.0882,3797.0
2016-07-06 13:00:00,87.11,87.27,87.11,87.16,3480.0,72.1461,72.2787,72.1461,72.1875,3480.0
2016-07-06 13:05:00,87.17,87.23,87.14,87.19,2298.0,72.1958,72.2455,72.171,72.2124,2298.0
2016-07-06 13:10:00,87.26,87.3,87.14,87.17,2592.0,72.2704,72.3035,72.171,72.1958,2592.0
2016-07-06 13:15:00,87.16,87.18,87.11,87.18,1700.0,72.1875,72.2041,72.1461,72.2041,1700.0
2016-07-06 13:20:00,87.19,87.21,87.02,87.02,1515.0,72.2124,72.229,72.0716,72.0716,1515.0
2016-07-06 13:25:00,87.07,87.08,86.97,87.08,3075.0,72.113,72.1213,72.0302,72.1213,3075.0
2016-07-06 13:30:00,87.1,87.1,87.03,87.08,3170.0,72.1379,72.1379,72.0799,72.1213,3170.0
2016-07-06 13:35:00,87.1,87.18,87.01,87.13,3985.0,72.1379,72.2041,72.0633,72.1627,3985.0
2016-07-06 13:40:00,87.15,87.22,87.1,87.13,9640.0,72.1793,72.2372,72.1379,72.1627,9640.0
2016-07-06 13:45:00,87.13,87.13,87.03,87.06,5938.0,72.1627,72.1627,72.0799,72.1047,5938.0
2016-07-06 13:50:00,87.03,87.22,87.03,87.13,4226.0,72.0799,72.2372,72.0799,72.1627,4226.0
2016-07-06 13:55:00,87.1,87.21,87.08,87.09,1600.0,72.1379,72.229,72.1213,72.1296,1600.0
2016-07-06 14:00:00,87.1,87.16,86.82,87.06,9936.0,72.1379,72.1875,71.906,72.1047,9936.0
2016-07-06 14:05:00,87.07,87.17,87.0,87.13,4543.0,72.113,72.1958,72.055,72.1627,4543.0
2016-07-06 14:10:00,87.15,87.16,87.03,87.04,2136.0,72.1793,72.1875,72.0799,72.0882,2136.0
2016-07-06 14:15:00,87.02,87.06,86.89,87.06,3711.0,72.0716,72.1047,71.9639,72.1047,3711.0
2016-07-06 14:20:00,87.15,87.2,87.08,87.14,6203.0,72.1793,72.2207,72.1213,72.171,6203.0
2016-07-06 14:25:00,87.12,87.16,86.98,87.04,3082.0,72.1544,72.1875,72.0385,72.0882,3082.0
2016-07-06 14:30:00,87.07,87.17,87.06,87.14,2921.0,72.113,72.1958,72.1047,72.171,2921.0
2016-07-06 14:35:00,87.14,87.26,87.1,87.25,4305.0,72.171,72.2704,72.1379,72.2621,4305.0
2016-07-06 14:40:00,87.25,87.28,87.16,87.21,3460.0,72.2621,72.2869,72.1875,72.229,3460.0
2016-07-06 14:45:00,87.24,87.27,87.16,87.2,8533.0,72.2538,72.2787,72.1875,72.2207,8533.0
2016-07-06 14:50:00,87.23,87.3,87.21,87.28,5797.0,72.2455,72.3035,72.229,72.2869,5797.0
2016-07-06 14:55:00,87.3,87.41,87.3,87.37,6462.0,72.3035,72.3946,72.3035,72.3615,6462.0
2016-07-06 15:00:00,87.4,87.44,87.29,87.33,10900.0,72.3863,72.4194,72.2952,72.3283,10900.0
2016-07-06 15:05:00,87.34,87.36,87.28,87.36,3781.0,72.3366,72.3532,72.2869,72.3532,3781.0
2016-07-06 15:10:00,87.35,87.36,87.25,87.25,5900.0,72.3449,72.3532,72.2621,72.2621,5900.0
2016-07-06 15:15:00,87.24,87.29,87.23,87.23,5745.0,72.2538,72.2952,72.2455,72.2455,5745.0
2016-07-06 15:20:00,87.19,87.19,87.08,87.08,9431.0,72.2124,72.2124,72.1213,72.1213,9431.0
2016-07-06 15:25:00,87.1,87.11,87.01,87.04,12401.0,72.1379,72.1461,72.0633,72.0882,12401.0
2016-07-06 15:30:00,87.04,87.06,87.02,87.03,13124.0,72.0882,72.1047,72.0716,72.0799,13124.0
2016-07-06 15:35:00,87.05,87.19,87.04,87.18,11649.0,72.0964,72.2124,72.0882,72.2041,11649.0
2016-07-06 15:40:00,87.19,87.29,87.18,87.26,15629.0,72.2124,72.2952,72.2041,72.2704,15629.0
2016-07-06 15:45:00,87.26,87.31,87.24,87.26,13548.0,72.2704,72.3118,72.2538,72.2704,13548.0
2016-07-06 15:50:00,87.24,87.3,87.19,87.3,16924.0,72.2538,72.3035,72.2124,72.3035,16924.0
2016-07-06 15:55:00,87.3,87.38,87.27,87.32,42719.0,72.3035,72.3698,72.2787,72.3201,42719.0
2016-07-07 09:30:00,87.5,88.24,87.41,88.22,19772.0,72.4691,73.082,72.3946,73.0655,19772.0
2016-07-07 09:35:00,88.22,88.55,88.11,88.11,7540.0,73.0655,73.3388,72.9744,72.9744,7540.0
2016-07-07 09:40:00,88.07,88.54,88.07,88.53,6236.0,72.9412,73.3305,72.9412,73.3222,6236.0
2016-07-07 09:45:00,88.52,88.67,88.34,88.62,8217.0,73.3139,73.4382,73.1648,73.3967,8217.0
2016-07-07 09:50:00,88.76,88.83,88.68,88.79,5664.0,73.5127,73.5707,73.4464,73.5375,5664.0
2016-07-07 09:55:00,88.77,88.81,88.68,88.77,4786.0,73.521,73.5541,73.4464,73.521,4786.0
2016-07-07 10:00:00,88.73,88.84,88.51,88.6,37557.0,73.4879,73.579,73.3056,73.3802,37557.0
2016-07-07 10:05:00,88.61,88.78,88.48,88.52,8115.0,73.3885,73.5293,73.2808,73.3139,8115.0
2016-07-07 10:10:00,88.47,88.58,88.44,88.58,3470.0,73.2725,73.3636,73.2477,73.3636,3470.0
2016-07-07 10:15:00,88.57,88.85,88.57,88.71,5640.0,73.3553,73.5872,73.3553,73.4713,5640.0
2016-07-07 10:20:00,88.7,88.73,88.53,88.66,3692.0,73.463,73.4879,73.3222,73.4299,3692.0
2016-07-07 10:25:00,88.7,88.82,88.57,88.61,4145.0,73.463,73.5624,73.3553,73.3885,4145.0
2016-07-07 10:30:00,88.64,88.76,88.54,88.58,7597.0,73.4133,73.5127,73.3305,73.3636,7597.0
2016-07-07 10:35:00,88.63,88.63,88.48,88.53,5417.0,73.405,73.405,73.2808,73.3222,5417.0
2016-07-07 10:40:00,88.5,88.57,88.36,88.45,21149.0,73.2974,73.3553,73.1814,73.2559,21149.0
2016-07-07 10:45:00,88.45,88.55,88.37,88.55,31227.0,73.2559,73.3388,73.1897,73.3388,31227.0
2016-07-07 10:50:00,88.55,88.59,88.38,88.43,7175.0,73.3388,73.3719,73.198,73.2394,7175.0
2016-07-07 10:55:00,88.44,88.45,88.28,88.41,7320.0,73.2477,73.2559,73.1152,73.2228,7320.0
2016-07-07 11:00:00,88.39,88.42,88.31,88.35,66015.0,73.2063,73.2311,73.14,73.1731,66015.0
2016-07-07 11:05:00,88.34,88.36,88.12,88.23,11175.0,73.1648,73.1814,72.9826,73.0737,11175.0
2016-07-07 11:10:00,88.23,88.37,88.12,88.34,9095.0,73.0737,73.1897,72.9826,73.1648,9095.0
2016-07-07 11:15:00,88.27,88.42,88.24,88.24,4668.0,73.1069,73.2311,73.082,73.082,4668.0
2016-07-07 11:20:00,88.25,88.33,88.05,88.08,4500.0,73.0903,73.1566,72.9247,72.9495,4500.0
2016-07-07 11:25:00,88.0,88.12,87.94,88.08,8400.0,72.8833,72.9826,72.8336,72.9495,8400.0
2016-07-07 11:30:00,88.08,88.09,87.84,87.93,30179.0,72.9495,72.9578,72.7507,72.8253,30179.0
2016-07-07 11:35:00,87.95,87.99,87.8,87.82,25412.0,72.8418,72.875,72.7176,72.7342,25412.0
2016-07-07 11:40:00,87.82,87.82,87.52,87.53,16150.0,72.7342,72.7342,72.4857,72.494,16150.0
2016-07-07 11:45:00,87.54,87.54,87.25,87.31,14519.0,72.5023,72.5023,72.2621,72.3118,14519.0
2016-07-07 11:50:00,87.28,87.67,87.26,87.67,44428.0,72.2869,72.6099,72.2704,72.6099,44428.0
2016-07-07 11:55:00,87.67,87.92,87.64,87.87,8893.0,72.6099,72.817,72.5851,72.7756,8893.0
2016-07-07 12:00:00,87.89,88.0,87.82,87.96,13363.0,72.7921,72.8833,72.7342,72.8501,13363.0
2016-07-07 12:05:00,87.97,88.0,87.7,87.74,6773.0,72.8584,72.8833,72.6348,72.6679,6773.0
2016-07-07 12:10:00,87.78,87.97,87.78,87.89,2786.0,72.701,72.8584,72.701,72.7921,2786.0
2016-07-07 12:15:00,87.91,88.0,87.85,87.88,3656.0,72.8087,72.8833,72.759,72.7839,3656.0
2016-07-07 12:20:00,87.84,87.86,87.68,87.68,5386.0,72.7507,72.7673,72.6182,72.6182,5386.0
2016-07-07 12:25:00,87.67,87.85,87.52,87.84,4729.0,72.6099,72.759,72.4857,72.7507,4729.0
2016-07-07 12:30:00,87.84,87.87,87.76,87.82,8582.0,72.7507,72.7756,72.6845,72.7342,8582.0
2016-07-07 12:35:00,87.83,87.85,87.72,87.84,6768.0,72.7425,72.759,72.6514,72.7507,6768.0
2016-07-07 12:40:00,87.86,87.92,87.79,87.85,3474.0,72.7673,72.817,72.7093,72.759,3474.0
2016-07-07 12:45:00,87.85,87.85,87.68,87.68,11674.0,72.759,72.759,72.6182,72.6182,11674.0
2016-07-07 12:50:00,87.68,87.68,87.39,87.48,6054.0,72.6182,72.6182,72.378,72.4526,6054.0
2016-07-07 12:55:00,87.46,87.61,87.35,87.5,29077.0,72.436,72.5602,72.3449,72.4691,29077.0
2016-07-07 13:00:00,87.46,87.49,87.33,87.39,3588.0,72.436,72.4609,72.3283,72.378,3588.0
2016-07-07 13:05:00,87.38,87.44,87.3,87.38,2932.0,72.3698,72.4194,72.3035,72.3698,2932.0
2016-07-07 13:10:00,87.38,87.41,87.31,87.36,1600.0,72.3698,72.3946,72.3118,72.3532,1600.0
2016-07-07 13:15:00,87.35,87.46,87.34,87.46,2400.0,72.3449,72.436,72.3366,72.436,2400.0
2016-07-07 13:20:00,87.44,87.52,87.44,87.52,4050.0,72.4194,72.4857,72.4194,72.4857,4050.0
2016-07-07 13:25:00,87.58,87.73,87.58,87.67,5101.0,72.5354,72.6596,72.5354,72.6099,5101.0
2016-07-07 13:30:00,87.64,87.77,87.64,87.74,10618.0,72.5851,72.6928,72.5851,72.6679,10618.0
2016-07-07 13:35:00,87.73,87.78,87.71,87.72,4941.0,72.6596,72.701,72.6431,72.6514,4941.0
2016-07-07 13:40:00,87.76,87.76,87.64,87.73,7360.0,72.6845,72.6845,72.5851,72.6596,7360.0
2016-07-07 13:45:00,87.72,87.72,87.59,87.6,11535.0,72.6514,72.6514,72.5437,72.552,11535.0
2016-07-07 13:50:00,87.61,87.61,87.48,87.48,1900.0,72.5602,72.5602,72.4526,72.4526,1900.0
2016-07-07 13:55:00,87.52,87.69,87.51,87.69,4200.0,72.4857,72.6265,72.4774,72.6265,4200.0
2016-07-07 14:00:00,87.67,87.81,87.66,87.76,4326.0,72.6099,72.7259,72.6017,72.6845,4326.0
2016-07-07 14:05:00,87.73,87.74,87.61,87.64,4952.0,72.6596,72.6679,72.5602,72.5851,4952.0
2016-07-07 14:10:00,87.61,87.61,87.41,87.44,4661.0,72.5602,72.5602,72.3946,72.4194,4661.0
2016-07-07 14:15:00,87.44,87.57,87.41,87.5,4942.0,72.4194,72.5271,72.3946,72.4691,4942.0
2016-07-07 14:20:00,87.45,87.62,87.43,87.53,4160.0,72.4277,72.5685,72.4112,72.494,4160.0
2016-07-07 14:25:00,87.53,87.6,87.47,87.5,3439.0,72.494,72.552,72.4443,72.4691,3439.0
2016-07-07 14:30:00,87.51,87.59,87.44,87.51,16387.0,72.4774,72.5437,72.4194,72.4774,16387.0
2016-07-07 14:35:00,87.46,87.54,87.42,87.47,2236.0,72.436,72.5023,72.4029,72.4443,2236.0
2016-07-07 14:40:00,87.47,87.49,87.39,87.45,1900.0,72.4443,72.4609,72.378,72.4277,1900.0
2016-07-07 14:45:00,87.48,87.56,87.45,87.52,2955.0,72.4526,72.5188,72.4277,72.4857,2955.0
2016-07-07 14:50:00,87.51,87.57,87.46,87.57,3533.0,72.4774,72.5271,72.436,72.5271,3533.0
2016-07-07 14:55:00,87.56,87.58,87.47,87.51,4751.0,72.5188,72.5354,72.4443,72.4774,4751.0
2016-07-07 15:00:00,87.46,87.6,87.43,87.6,5035.0,72.436,72.552,72.4112,72.552,5035.0
2016-07-07 15:05:00,87.58,87.83,87.57,87.83,6048.0,72.5354,72.7425,72.5271,72.7425,6048.0
2016-07-07 15:10:00,87.86,87.91,87.78,87.91,8335.0,72.7673,72.8087,72.701,72.8087,8335.0
2016-07-07 15:15:00,87.89,87.94,87.81,87.92,6895.0,72.7921,72.8336,72.7259,72.817,6895.0
2016-07-07 15:20:00,87.94,87.98,87.89,87.92,20703.0,72.8336,72.8667,72.7921,72.817,20703.0
2016-07-07 15:25:00,87.9,87.97,87.88,87.97,7552.0,72.8004,72.8584,72.7839,72.8584,7552.0
2016-07-07 15:30:00,87.99,88.09,87.92,88.08,10700.0,72.875,72.9578,72.817,72.9495,10700.0
2016-07-07 15:35:00,88.07,88.15,88.04,88.14,11467.0,72.9412,73.0075,72.9164,72.9992,11467.0
2016-07-07 15:40:00,88.18,88.2,88.05,88.09,9120.0,73.0323,73.0489,72.9247,72.9578,9120.0
2016-07-07 15:45:00,88.08,88.15,88.05,88.07,15339.0,72.9495,73.0075,72.9247,72.9412,15339.0
2016-07-07 15:50:00,88.05,88.11,88.04,88.09,10999.0,72.9247,72.9744,72.9164,72.9578,10999.0
2016-07-07 15:55:00,88.09,88.11,88.03,88.1,21293.0,72.9578,72.9744,72.9081,72.9661,21293.0
2016-07-08 09:30:00,89.84,90.51,89.79,90.41,27357.0,74.4072,74.9621,74.3658,74.8793,27357.0
2016-07-08 09:35:00,90.42,90.72,90.22,90.28,14194.0,74.8875,75.136,74.7219,74.7716,14194.0
2016-07-08 09:40:00,90.26,90.73,90.18,90.46,8834.0,74.755,75.1443,74.6888,74.9207,8834.0
2016-07-08 09:45:00,90.49,90.74,90.37,90.6,7980.0,74.9455,75.1526,74.8461,75.0366,7980.0
2016-07-08 09:50:00,90.59,90.79,90.59,90.74,6818.0,75.0283,75.194,75.0283,75.1526,6818.0
2016-07-08 09:55:00,90.62,90.71,90.57,90.57,4100.0,75.0532,75.1277,75.0118,75.0118,4100.0
2016-07-08 10:00:00,90.65,90.89,90.65,90.8,11285.0,75.078,75.2768,75.078,75.2023,11285.0
2016-07-08 10:05:00,90.82,90.9,90.6,90.69,11808.0,75.2188,75.2851,75.0366,75.1112,11808.0
2016-07-08 10:10:00,90.64,90.68,90.31,90.47,6413.0,75.0697,75.1029,74.7964,74.929,6413.0
2016-07-08 10:15:00,90.57,90.62,90.02,90.02,7200.0,75.0118,75.0532,74.5563,74.5563,7200.0
2016-07-08 10:20:00,90.02,90.08,89.78,90.05,9015.0,74.5563,74.6059,74.3575,74.5811,9015.0
2016-07-08 10:25:00,90.12,90.27,90.09,90.23,7233.0,74.6391,74.7633,74.6142,74.7302,7233.0
2016-07-08 10:30:00,90.25,90.35,90.21,90.25,4152.0,74.7467,74.8296,74.7136,74.7467,4152.0
2016-07-08 10:35:00,90.25,90.39,90.17,90.19,6511.0,74.7467,74.8627,74.6805,74.6971,6511.0
2016-07-08 10:40:00,90.15,90.22,90.1,90.21,3497.0,74.6639,74.7219,74.6225,74.7136,3497.0
2016-07-08 10:45:00,90.24,90.38,90.24,90.32,6219.0,74.7385,74.8544,74.7385,74.8047,6219.0
2016-07-08 10:50:00,90.32,90.57,90.32,90.56,8452.0,74.8047,75.0118,74.8047,75.0035,8452.0
2016-07-08 10:55:00,90.5,90.6,90.42,90.51,3769.0,74.9538,75.0366,74.8875,74.9621,3769.0
2016-07-08 11:00:00,90.55,90.59,90.51,90.59,2297.0,74.9952,75.0283,74.9621,75.0283,2297.0
2016-07-08 11:05:00,90.56,90.64,90.51,90.51,11231.0,75.0035,75.0697,74.9621,74.9621,11231.0
2016-07-08 11:10:00,90.51,90.62,90.49,90.52,10644.0,74.9621,75.0532,74.9455,74.9704,10644.0
2016-07-08 11:15:00,90.52,90.82,90.5,90.82,10786.0,74.9704,75.2188,74.9538,75.2188,10786.0
2016-07-08 11:20:00,90.82,90.87,90.79,90.84,6489.0,75.2188,75.2602,75.194,75.2354,6489.0
2016-07-08 11:25:00,90.81,90.9,90.81,90.82,2705.0,75.2105,75.2851,75.2105,75.2188,2705.0
2016-07-08 11:30:00,90.83,90.84,90.7,90.73,3637.0,75.2271,75.2354,75.1194,75.1443,3637.0
2016-07-08 11:35:00,90.76,90.8,90.69,90.7,3306.0,75.1691,75.2023,75.1112,75.1194,3306.0
2016-07-08 11:40:00,90.72,90.77,90.69,90.77,2664.0,75.136,75.1774,75.1112,75.1774,2664.0
2016-07-08 11:45:00,90.74,90.79,90.71,90.79,5906.0,75.1526,75.194,75.1277,75.194,5906.0
2016-07-08 11:50:00,90.79,90.79,90.55,90.71,8328.0,75.194,75.194,74.9952,75.1277,8328.0
2016-07-08 11:55:00,90.7,90.71,90.58,90.62,3400.0,75.1194,75.1277,75.0201,75.0532,3400.0
2016-07-08 12:00:00,90.58,90.67,90.55,90.66,2427.0,75.0201,75.0946,74.9952,75.0863,2427.0
2016-07-08 12:05:00,90.66,90.73,90.64,90.71,2136.0,75.0863,75.1443,75.0697,75.1277,2136.0
2016-07-08 12:10:00,90.71,90.77,90.69,90.75,6968.0,75.1277,75.1774,75.1112,75.1609,6968.0
2016-07-08 12:15:00,90.74,90.8,90.73,90.76,3576.0,75.1526,75.2023,75.1443,75.1691,3576.0
2016-07-08 12:20:00,90.78,90.81,90.73,90.75,2999.0,75.1857,75.2105,75.1443,75.1609,2999.0
2016-07-08 12:25:00,90.75,90.82,90.73,90.81,3633.0,75.1609,75.2188,75.1443,75.2105,3633.0
2016-07-08 12:30:00,90.82,90.85,90.74,90.74,4250.0,75.2188,75.2437,75.1526,75.1526,4250.0
2016-07-08 12:35:00,90.76,90.87,90.76,90.8,9436.0,75.1691,75.2602,75.1691,75.2023,9436.0
2016-07-08 12:40:00,90.79,90.97,90.77,90.91,18451.0,75.194,75.3431,75.1774,75.2934,18451.0
2016-07-08 12:45:00,90.92,90.92,90.84,90.85,4698.0,75.3017,75.3017,75.2354,75.2437,4698.0
2016-07-08 12:50:00,90.82,90.88,90.81,90.86,3100.0,75.2188,75.2685,75.2105,75.252,3100.0
2016-07-08 12:55:00,90.85,90.9,90.85,90.88,3456.0,75.2437,75.2851,75.2437,75.2685,3456.0
2016-07-08 13:00:00,90.89,90.97,90.88,90.89,4659.0,75.2768,75.3431,75.2685,75.2768,4659.0
2016-07-08 13:05:00,90.86,90.94,90.86,90.92,4910.0,75.252,75.3182,75.252,75.3017,4910.0
2016-07-08 13:10:00,90.92,90.94,90.91,90.92,3058.0,75.3017,75.3182,75.2934,75.3017,3058.0
2016-07-08 13:15:00,90.94,90.98,90.94,90.94,2400.0,75.3182,75.3513,75.3182,75.3182,2400.0
2016-07-08 13:20:00,90.94,90.97,90.9,90.94,4139.0,75.3182,75.3431,75.2851,75.3182,4139.0
2016-07-08 13:25:00,90.94,90.97,90.9,90.97,2850.0,75.3182,75.3431,75.2851,75.3431,2850.0
2016-07-08 13:30:00,90.95,91.03,90.94,91.03,6731.0,75.3265,75.3928,75.3182,75.3928,6731.0
2016-07-08 13:35:00,91.03,91.03,90.94,90.98,3400.0,75.3928,75.3928,75.3182,75.3513,3400.0
2016-07-08 13:40:00,90.99,91.06,90.94,90.94,4552.0,75.3596,75.4176,75.3182,75.3182,4552.0
2016-07-08 13:45:00,90.94,90.97,90.94,90.97,3822.0,75.3182,75.3431,75.3182,75.3431,3822.0
2016-07-08 13:50:00,90.97,90.98,90.91,90.91,5210.0,75.3431,75.3513,75.2934,75.2934,5210.0
2016-07-08 13:55:00,90.94,90.95,90.9,90.95,4647.0,75.3182,75.3265,75.2851,75.3265,4647.0
2016-07-08 14:00:00,90.96,91.0,90.91,90.91,7985.0,75.3348,75.3679,75.2934,75.2934,7985.0
2016-07-08 14:05:00,90.9,90.97,90.87,90.96,11229.0,75.2851,75.3431,75.2602,75.3348,11229.0
2016-07-08 14:10:00,90.95,91.05,90.95,91.02,9995.0,75.3265,75.4093,75.3265,75.3845,9995.0
2016-07-08 14:15:00,91.02,91.09,91.0,91.09,6867.0,75.3845,75.4424,75.3679,75.4424,6867.0
2016-07-08 14:20:00,91.09,91.21,91.09,91.09,7049.0,75.4424,75.5418,75.4424,75.4424,7049.0
2016-07-08 14:25:00,91.08,91.15,91.08,91.12,7259.0,75.4342,75.4921,75.4342,75.4673,7259.0
2016-07-08 14:30:00,91.09,91.18,91.05,91.18,3611.0,75.4424,75.517,75.4093,75.517,3611.0
2016-07-08 14:35:00,91.17,91.26,91.12,91.12,11990.0,75.5087,75.5832,75.4673,75.4673,11990.0
2016-07-08 14:40:00,91.1,91.14,90.98,91.01,3100.0,75.4507,75.4839,75.3513,75.3762,3100.0
2016-07-08 14:45:00,91.04,91.05,90.98,91.05,5822.0,75.401,75.4093,75.3513,75.4093,5822.0
2016-07-08 14:50:00,91.04,91.21,91.0,91.21,15719.0,75.401,75.5418,75.3679,75.5418,15719.0
2016-07-08 14:55:00,91.2,91.26,91.0,91.02,15632.0,75.5336,75.5832,75.3679,75.3845,15632.0
2016-07-08 15:00:00,91.04,91.08,90.99,91.0,4883.0,75.401,75.4342,75.3596,75.3679,4883.0
2016-07-08 15:05:00,91.0,91.03,90.96,91.03,8294.0,75.3679,75.3928,75.3348,75.3928,8294.0
2016-07-08 15:10:00,91.04,91.06,91.01,91.03,7606.0,75.401,75.4176,75.3762,75.3928,7606.0
2016-07-08 15:15:00,91.03,91.03,90.92,90.92,5286.0,75.3928,75.3928,75.3017,75.3017,5286.0
2016-07-08 15:20:00,90.92,90.92,90.86,90.88,5525.0,75.3017,75.3017,75.252,75.2685,5525.0
2016-07-08 15:25:00,90.88,90.91,90.84,90.84,7127.0,75.2685,75.2934,75.2354,75.2354,7127.0
2016-07-08 15:30:00,90.84,90.89,90.8,90.86,11790.0,75.2354,75.2768,75.2023,75.252,11790.0
2016-07-08 15:35:00,90.86,90.9,90.79,90.9,9703.0,75.252,75.2851,75.194,75.2851,9703.0
2016-07-08 15:40:00,90.89,90.97,90.84,90.88,11288.0,75.2768,75.3431,75.2354,75.2685,11288.0
2016-07-08 15:45:00,90.88,90.95,90.83,90.95,18294.0,75.2685,75.3265,75.2271,75.3265,18294.0
2016-07-08 15:50:00,90.95,90.95,90.87,90.89,25805.0,75.3265,75.3265,75.2602,75.2768,25805.0
2016-07-08 15:55:00,90.9,90.95,90.76,90.83,128244.0,75.2851,75.3265,75.1691,75.2271,128244.0
2016-07-11 09:30:00,91.73,91.83,91.41,91.77,13306.0,75.9725,76.0553,75.7075,76.0056,13306.0
2016-07-11 09:35:00,91.84,92.47,91.84,92.27,5944.0,76.0636,76.5854,76.0636,76.4197,5944.0
2016-07-11 09:40:00,92.22,92.26,91.9,92.02,14355.0,76.3783,76.4115,76.1133,76.2127,14355.0
2016-07-11 09:45:00,92.09,92.3,91.76,91.76,5056.0,76.2707,76.4446,75.9974,75.9974,5056.0
2016-07-11 09:50:00,91.77,91.77,91.4,91.47,8212.0,76.0056,76.0056,75.6992,75.7572,8212.0
2016-07-11 09:55:00,91.45,91.58,91.36,91.55,8265.0,75.7406,75.8483,75.6661,75.8234,8265.0
2016-07-11 10:00:00,91.56,91.65,91.47,91.49,8101.0,75.8317,75.9062,75.7572,75.7737,8101.0
2016-07-11 10:05:00,91.49,91.75,91.48,91.6,9154.0,75.7737,75.9891,75.7655,75.8648,9154.0
2016-07-11 10:10:00,91.71,91.71,91.2,91.36,5001.0,75.9559,75.9559,75.5336,75.6661,5001.0
2016-07-11 10:15:00,91.36,91.51,91.28,91.3,2111.0,75.6661,75.7903,75.5998,75.6164,2111.0
2016-07-11 10:20:00,91.29,91.4,91.05,91.05,4300.0,75.6081,75.6992,75.4093,75.4093,4300.0
2016-07-11 10:25:00,91.05,91.12,90.94,90.95,10664.0,75.4093,75.4673,75.3182,75.3265,10664.0
2016-07-11 10:30:00,91.01,91.2,90.96,91.2,3342.0,75.3762,75.5336,75.3348,75.5336,3342.0
2016-07-11 10:35:00,91.2,91.33,91.11,91.33,7286.0,75.5336,75.6412,75.459,75.6412,7286.0
2016-07-11 10:40:00,91.32,91.32,91.14,91.27,8431.0,75.6329,75.6329,75.4839,75.5915,8431.0
2016-07-11 10:45:00,91.29,91.29,91.09,91.09,8781.0,75.6081,75.6081,75.4424,75.4424,8781.0
2016-07-11 10:50:00,91.13,91.22,91.1,91.1,11196.0,75.4756,75.5501,75.4507,75.4507,11196.0
2016-07-11 10:55:00,91.07,91.15,91.06,91.14,4929.0,75.4259,75.4921,75.4176,75.4839,4929.0
2016-07-11 11:00:00,91.19,91.34,91.18,91.29,8881.0,75.5253,75.6495,75.517,75.6081,8881.0
2016-07-11 11:05:00,91.31,91.51,91.31,91.37,6500.0,75.6247,75.7903,75.6247,75.6743,6500.0
2016-07-11 11:10:00,91.34,91.52,91.34,91.49,7275.0,75.6495,75.7986,75.6495,75.7737,7275.0
2016-07-11 11:15:00,91.51,91.51,91.2,91.21,2950.0,75.7903,75.7903,75.5336,75.5418,2950.0
2016-07-11 11:20:00,91.24,91.27,91.11,91.23,5401.0,75.5667,75.5915,75.459,75.5584,5401.0
2016-07-11 11:25:00,91.24,91.35,91.13,91.29,5168.0,75.5667,75.6578,75.4756,75.6081,5168.0
2016-07-11 11:30:00,91.29,91.49,91.26,91.44,8250.0,75.6081,75.7737,75.5832,75.7323,8250.0
2016-07-11 11:35:00,91.39,91.44,91.33,91.33,7960.0,75.6909,75.7323,75.6412,75.6412,7960.0
2016-07-11 11:40:00,91.29,91.33,91.22,91.29,7332.0,75.6081,75.6412,75.5501,75.6081,7332.0
2016-07-11 11:45:00,91.26,91.33,91.17,91.33,6461.0,75.5832,75.6412,75.5087,75.6412,6461.0
2016-07-11 11:50:00,91.35,91.35,91.25,91.3,9529.0,75.6578,75.6578,75.575,75.6164,9529.0
2016-07-11 11:55:00,91.26,91.29,91.22,91.25,6429.0,75.5832,75.6081,75.5501,75.575,6429.0
2016-07-11 12:00:00,91.23,91.3,91.22,91.28,7378.0,75.5584,75.6164,75.5501,75.5998,7378.0
2016-07-11 12:05:00,91.25,91.37,91.25,91.34,5701.0,75.575,75.6743,75.575,75.6495,5701.0
2016-07-11 12:10:00,91.34,91.34,91.29,91.3,3690.0,75.6495,75.6495,75.6081,75.6164,3690.0
2016-07-11 12:15:00,91.31,91.34,91.29,91.34,2715.0,75.6247,75.6495,75.6081,75.6495,2715.0
2016-07-11 12:20:00,91.34,91.42,91.32,91.35,5296.0,75.6495,75.7158,75.6329,75.6578,5296.0
2016-07-11 12:25:00,91.37,91.47,91.37,91.47,2170.0,75.6743,75.7572,75.6743,75.7572,2170.0
2016-07-11 12:30:00,91.5,91.56,91.38,91.39,9466.0,75.782,75.8317,75.6826,75.6909,9466.0
2016-07-11 12:35:00,91.39,91.45,91.37,91.37,5999.0,75.6909,75.7406,75.6743,75.6743,5999.0
2016-07-11 12:40:00,91.38,91.41,91.35,91.38,5326.0,75.6826,75.7075,75.6578,75.6826,5326.0
2016-07-11 12:45:00,91.36,91.4,91.33,91.34,5932.0,75.6661,75.6992,75.6412,75.6495,5932.0
2016-07-11 12:50:00,91.35,91.42,91.33,91.37,10389.0,75.6578,75.7158,75.6412,75.6743,10389.0
2016-07-11 12:55:00,91.37,91.43,91.36,91.43,1600.0,75.6743,75.724,75.6661,75.724,1600.0
2016-07-11 13:00:00,91.46,91.47,91.44,91.44,2192.0,75.7489,75.7572,75.7323,75.7323,2192.0
2016-07-11 13:05:00,91.43,91.52,91.42,91.52,4403.0,75.724,75.7986,75.7158,75.7986,4403.0
2016-07-11 13:10:00,91.51,91.58,91.5,91.54,3327.0,75.7903,75.8483,75.782,75.8151,3327.0
2016-07-11 13:15:00,91.54,91.55,91.52,91.53,2285.0,75.8151,75.8234,75.7986,75.8069,2285.0
2016-07-11 13:20:00,91.53,91.56,91.47,91.49,1533.0,75.8069,75.8317,75.7572,75.7737,1533.0
2016-07-11 13:25:00,91.49,91.49,91.44,91.48,4385.0,75.7737,75.7737,75.7323,75.7655,4385.0
2016-07-11 13:30:00,91.45,91.49,91.44,91.48,2605.0,75.7406,75.7737,75.7323,75.7655,2605.0
2016-07-11 13:35:00,91.48,91.57,91.48,91.53,2524.0,75.7655,75.84,75.7655,75.8069,2524.0
2016-07-11 13:40:00,91.48,91.51,91.43,91.5,4400.0,75.7655,75.7903,75.724,75.782,4400.0
2016-07-11 13:45:00,91.5,91.54,91.47,91.51,4881.0,75.782,75.8151,75.7572,75.7903,4881.0
2016-07-11 13:50:00,91.5,91.56,91.5,91.5,2459.0,75.782,75.8317,75.782,75.782,2459.0
2016-07-11 13:55:00,91.49,91.49,91.4,91.42,3429.0,75.7737,75.7737,75.6992,75.7158,3429.0
2016-07-11 14:00:00,91.42,91.42,91.34,91.35,3430.0,75.7158,75.7158,75.6495,75.6578,3430.0
2016-07-11 14:05:00,91.36,91.45,91.33,91.41,6154.0,75.6661,75.7406,75.6412,75.7075,6154.0
2016-07-11 14:10:00,91.43,91.45,91.42,91.45,3133.0,75.724,75.7406,75.7158,75.7406,3133.0
2016-07-11 14:15:00,91.45,91.49,91.43,91.43,2997.0,75.7406,75.7737,75.724,75.724,2997.0
2016-07-11 14:20:00,91.45,91.51,91.45,91.48,3433.0,75.7406,75.7903,75.7406,75.7655,3433.0
2016-07-11 14:25:00,91.49,91.6,91.49,91.55,5441.0,75.7737,75.8648,75.7737,75.8234,5441.0
2016-07-11 14:30:00,91.55,91.58,91.53,91.56,2756.0,75.8234,75.8483,75.8069,75.8317,2756.0
2016-07-11 14:35:00,91.58,91.6,91.53,91.59,6884.0,75.8483,75.8648,75.8069,75.8566,6884.0
2016-07-11 14:40:00,91.59,91.62,91.57,91.58,10070.0,75.8566,75.8814,75.84,75.8483,10070.0
2016-07-11 14:45:00,91.58,91.62,91.56,91.57,4908.0,75.8483,75.8814,75.8317,75.84,4908.0
2016-07-11 14:50:00,91.59,91.61,91.55,91.56,6734.0,75.8566,75.8731,75.8234,75.8317,6734.0
2016-07-11 14:55:00,91.56,91.59,91.54,91.54,4984.0,75.8317,75.8566,75.8151,75.8151,4984.0
2016-07-11 15:00:00,91.55,91.61,91.55,91.6,4420.0,75.8234,75.8731,75.8234,75.8648,4420.0
2016-07-11 15:05:00,91.59,91.71,91.57,91.71,4447.0,75.8566,75.9559,75.84,75.9559,4447.0
2016-07-11 15:10:00,91.71,91.75,91.7,91.75,7107.0,75.9559,75.9891,75.9477,75.9891,7107.0
2016-07-11 15:15:00,91.73,91.79,91.72,91.77,4964.0,75.9725,76.0222,75.9642,76.0056,4964.0
2016-07-11 15:20:00,91.78,91.82,91.78,91.82,2944.0,76.0139,76.047,76.0139,76.047,2944.0
2016-07-11 15:25:00,91.82,91.82,91.69,91.69,11258.0,76.047,76.047,75.9394,75.9394,11258.0
2016-07-11 15:30:00,91.68,91.69,91.6,91.63,15367.0,75.9311,75.9394,75.8648,75.8897,15367.0
2016-07-11 15:35:00,91.64,91.73,91.64,91.7,13142.0,75.898,75.9725,75.898,75.9477,13142.0
2016-07-11 15:40:00,91.71,91.73,91.69,91.7,28907.0,75.9559,75.9725,75.9394,75.9477,28907.0
2016-07-11 15:45:00,91.71,91.73,91.67,91.69,20560.0,75.9559,75.9725,75.9228,75.9394,20560.0
2016-07-11 15:50:00,91.69,91.73,91.66,91.72,33042.0,75.9394,75.9725,75.9145,75.9642,33042.0
2016-07-11 15:55:00,91.73,91.75,91.64,91.66,142640.0,75.9725,75.9891,75.898,75.9145,142640.0
2016-07-12 09:30:00,93.05,93.24,92.87,93.07,31142.0,77.0658,77.2231,76.9167,77.0823,31142.0
2016-07-12 09:35:00,93.24,94.05,93.24,93.9,20323.0,77.2231,77.894,77.2231,77.7697,20323.0
2016-07-12 09:40:00,94.01,94.09,93.9,94.02,9041.0,77.8608,77.9271,77.7697,77.8691,9041.0
2016-07-12 09:45:00,94.1,94.25,93.98,94.02,16254.0,77.9354,78.0596,77.836,77.8691,16254.0
2016-07-12 09:50:00,93.98,94.27,93.98,94.24,20434.0,77.836,78.0762,77.836,78.0513,20434.0
2016-07-12 09:55:00,94.22,94.45,94.19,94.44,31741.0,78.0348,78.2253,78.0099,78.217,31741.0
2016-07-12 10:00:00,94.46,94.6,94.39,94.53,32688.0,78.2335,78.3495,78.1756,78.2915,32688.0
2016-07-12 10:05:00,94.52,94.53,94.29,94.34,30139.0,78.2832,78.2915,78.0927,78.1342,30139.0
2016-07-12 10:10:00,94.34,94.37,94.03,94.04,18766.0,78.1342,78.159,77.8774,77.8857,18766.0
2016-07-12 10:15:00,94.06,94.27,94.05,94.1,12368.0,77.9023,78.0762,77.894,77.9354,12368.0
2016-07-12 10:20:00,94.14,94.14,94.01,94.03,7192.0,77.9685,77.9685,77.8608,77.8774,7192.0
2016-07-12 10:25:00,94.02,94.21,93.89,94.13,10164.0,77.8691,78.0265,77.7615,77.9602,10164.0
2016-07-12 10:30:00,94.13,94.18,94.01,94.18,9125.0,77.9602,78.0016,77.8608,78.0016,9125.0
2016-07-12 10:35:00,94.15,94.19,94.0,94.05,5372.0,77.9768,78.0099,77.8526,77.894,5372.0
2016-07-12 10:40:00,94.1,94.21,94.1,94.21,4260.0,77.9354,78.0265,77.9354,78.0265,4260.0
2016-07-12 10:45:00,94.18,94.2,94.05,94.19,4174.0,78.0016,78.0182,77.894,78.0099,4174.0
2016-07-12 10:50:00,94.16,94.22,94.12,94.12,1900.0,77.9851,78.0348,77.952,77.952,1900.0
2016-07-12 10:55:00,94.12,94.12,94.03,94.09,5222.0,77.952,77.952,77.8774,77.9271,5222.0
2016-07-12 11:00:00,94.06,94.17,94.05,94.05,6149.0,77.9023,77.9934,77.894,77.894,6149.0
2016-07-12 11:05:00,94.05,94.31,94.03,94.22,7050.0,77.894,78.1093,77.8774,78.0348,7050.0
2016-07-12 11:10:00,94.22,94.36,94.22,94.36,5392.0,78.0348,78.1507,78.0348,78.1507,5392.0
2016-07-12 11:15:00,94.37,94.37,94.14,94.26,5505.0,78.159,78.159,77.9685,78.0679,5505.0
2016-07-12 11:20:00,94.24,94.26,94.15,94.26,4734.0,78.0513,78.0679,77.9768,78.0679,4734.0
2016-07-12 11:25:00,94.28,94.32,94.18,94.21,7885.0,78.0845,78.1176,78.0016,78.0265,7885.0
2016-07-12 11:30:00,94.2,94.32,94.14,94.32,4398.0,78.0182,78.1176,77.9685,78.1176,4398.0
2016-07-12 11:35:00,94.29,94.43,94.25,94.43,3544.0,78.0927,78.2087,78.0596,78.2087,3544.0
2016-07-12 11:40:00,94.43,94.47,94.4,94.43,9720.0,78.2087,78.2418,78.1839,78.2087,9720.0
2016-07-12 11:45:00,94.43,94.46,94.34,94.38,3830.0,78.2087,78.2335,78.1342,78.1673,3830.0
2016-07-12 11:50:00,94.39,94.39,94.28,94.31,2830.0,78.1756,78.1756,78.0845,78.1093,2830.0
2016-07-12 11:55:00,94.32,94.32,94.27,94.27,5970.0,78.1176,78.1176,78.0762,78.0762,5970.0
2016-07-12 12:00:00,94.27,94.36,94.26,94.35,3905.0,78.0762,78.1507,78.0679,78.1424,3905.0
2016-07-12 12:05:00,94.34,94.37,94.32,94.34,4525.0,78.1342,78.159,78.1176,78.1342,4525.0
2016-07-12 12:10:00,94.37,94.37,94.24,94.28,3285.0,78.159,78.159,78.0513,78.0845,3285.0
2016-07-12 12:15:00,94.28,94.41,94.25,94.37,5204.0,78.0845,78.1921,78.0596,78.159,5204.0
2016-07-12 12:20:00,94.37,94.37,94.28,94.31,2687.0,78.159,78.159,78.0845,78.1093,2687.0
2016-07-12 12:25:00,94.32,94.36,94.29,94.33,5818.0,78.1176,78.1507,78.0927,78.1259,5818.0
2016-07-12 12:30:00,94.35,94.45,94.35,94.45,5370.0,78.1424,78.2253,78.1424,78.2253,5370.0
2016-07-12 12:35:00,94.46,94.46,94.3,94.34,5927.0,78.2335,78.2335,78.101,78.1342,5927.0
2016-07-12 12:40:00,94.34,94.37,94.26,94.28,3281.0,78.1342,78.159,78.0679,78.0845,3281.0
2016-07-12 12:45:00,94.24,94.28,94.21,94.27,4903.0,78.0513,78.0845,78.0265,78.0762,4903.0
2016-07-12 12:50:00,94.27,94.45,94.25,94.44,4581.0,78.0762,78.2253,78.0596,78.217,4581.0
2016-07-12 12:55:00,94.41,94.46,94.4,94.43,3112.0,78.1921,78.2335,78.1839,78.2087,3112.0
2016-07-12 13:00:00,94.46,94.53,94.4,94.5,11947.0,78.2335,78.2915,78.1839,78.2667,11947.0
2016-07-12 13:05:00,94.5,94.53,94.41,94.41,10556.0,78.2667,78.2915,78.1921,78.1921,10556.0
2016-07-12 13:10:00,94.41,94.52,94.4,94.52,5115.0,78.1921,78.2832,78.1839,78.2832,5115.0
2016-07-12 13:15:00,94.48,94.48,94.42,94.48,2900.0,78.2501,78.2501,78.2004,78.2501,2900.0
2016-07-12 13:20:00,94.51,94.53,94.45,94.5,15741.0,78.275,78.2915,78.2253,78.2667,15741.0
2016-07-12 13:25:00,94.5,94.52,94.45,94.45,7621.0,78.2667,78.2832,78.2253,78.2253,7621.0
2016-07-12 13:30:00,94.48,94.52,94.47,94.5,8546.0,78.2501,78.2832,78.2418,78.2667,8546.0
2016-07-12 13:35:00,94.48,94.53,94.48,94.5,11509.0,78.2501,78.2915,78.2501,78.2667,11509.0
2016-07-12 13:40:00,94.52,94.53,94.47,94.51,8292.0,78.2832,78.2915,78.2418,78.275,8292.0
2016-07-12 13:45:00,94.49,94.55,94.45,94.53,7537.0,78.2584,78.3081,78.2253,78.2915,7537.0
2016-07-12 13:50:00,94.54,94.59,94.52,94.53,9181.0,78.2998,78.3412,78.2832,78.2915,9181.0
2016-07-12 13:55:00,94.56,94.56,94.43,94.43,6282.0,78.3164,78.3164,78.2087,78.2087,6282.0
2016-07-12 14:00:00,94.45,94.61,94.45,94.58,16867.0,78.2253,78.3578,78.2253,78.3329,16867.0
2016-07-12 14:05:00,94.56,94.59,94.49,94.51,4246.0,78.3164,78.3412,78.2584,78.275,4246.0
2016-07-12 14:10:00,94.51,94.63,94.51,94.6,6612.0,78.275,78.3743,78.275,78.3495,6612.0
2016-07-12 14:15:00,94.57,94.63,94.53,94.6,5107.0,78.3246,78.3743,78.2915,78.3495,5107.0
2016-07-12 14:20:00,94.62,94.63,94.52,94.54,8811.0,78.3661,78.3743,78.2832,78.2998,8811.0
2016-07-12 14:25:00,94.55,94.61,94.52,94.59,7273.0,78.3081,78.3578,78.2832,78.3412,7273.0
2016-07-12 14:30:00,94.57,94.64,94.55,94.6,6728.0,78.3246,78.3826,78.3081,78.3495,6728.0
2016-07-12 14:35:00,94.59,94.59,94.52,94.53,5066.0,78.3412,78.3412,78.2832,78.2915,5066.0
2016-07-12 14:40:00,94.52,94.6,94.47,94.58,9522.0,78.2832,78.3495,78.2418,78.3329,9522.0
2016-07-12 14:45:00,94.57,94.57,94.47,94.53,5628.0,78.3246,78.3246,78.2418,78.2915,5628.0
2016-07-12 14:50:00,94.53,94.63,94.5,94.54,5918.0,78.2915,78.3743,78.2667,78.2998,5918.0
2016-07-12 14:55:00,94.53,94.53,94.44,94.51,10189.0,78.2915,78.2915,78.217,78.275,10189.0
2016-07-12 15:00:00,94.51,94.56,94.46,94.49,7405.0,78.275,78.3164,78.2335,78.2584,7405.0
2016-07-12 15:05:00,94.48,94.54,94.47,94.49,6428.0,78.2501,78.2998,78.2418,78.2584,6428.0
2016-07-12 15:10:00,94.5,94.61,94.5,94.57,10270.0,78.2667,78.3578,78.2667,78.3246,10270.0
2016-07-12 15:15:00,94.58,94.64,94.53,94.55,8277.0,78.3329,78.3826,78.2915,78.3081,8277.0
2016-07-12 15:20:00,94.55,94.64,94.54,94.59,8054.0,78.3081,78.3826,78.2998,78.3412,8054.0
2016-07-12 15:25:00,94.59,94.69,94.59,94.68,11369.0,78.3412,78.424,78.3412,78.4158,11369.0
2016-07-12 15:30:00,94.65,94.71,94.64,94.65,24867.0,78.3909,78.4406,78.3826,78.3909,24867.0
2016-07-12 15:35:00,94.68,94.72,94.63,94.65,17386.0,78.4158,78.4489,78.3743,78.3909,17386.0
2016-07-12 15:40:00,94.63,94.66,94.57,94.6,24414.0,78.3743,78.3992,78.3246,78.3495,24414.0
2016-07-12 15:45:00,94.6,94.62,94.57,94.58,18241.0,78.3495,78.3661,78.3246,78.3329,18241.0
2016-07-12 15:50:00,94.58,94.63,94.53,94.63,24059.0,78.3329,78.3743,78.2915,78.3743,24059.0
2016-07-12 15:55:00,94.63,94.65,94.58,94.6,49089.0,78.3743,78.3909,78.3329,78.3495,49089.0
2016-07-13 09:30:00,94.52,94.74,94.1,94.11,22737.0,78.2832,78.4654,77.9354,77.9437,22737.0
2016-07-13 09:35:00,94.31,94.33,94.0,94.08,10330.0,78.1093,78.1259,77.8526,77.9188,10330.0
2016-07-13 09:40:00,94.09,94.14,93.65,93.84,12146.0,77.9271,77.9685,77.5627,77.72,12146.0
2016-07-13 09:45:00,93.81,93.98,93.52,93.61,14372.0,77.6952,77.836,77.455,77.5296,14372.0
2016-07-13 09:50:00,93.65,93.79,93.52,93.55,29336.0,77.5627,77.6786,77.455,77.4799,29336.0
2016-07-13 09:55:00,93.59,93.75,93.5,93.73,32065.0,77.513,77.6455,77.4385,77.6289,32065.0
2016-07-13 10:00:00,93.72,93.84,93.62,93.69,11769.0,77.6207,77.72,77.5378,77.5958,11769.0
2016-07-13 10:05:00,93.63,93.89,93.62,93.88,4192.0,77.5461,77.7615,77.5378,77.7532,4192.0
2016-07-13 10:10:00,93.89,94.05,93.89,94.0,3564.0,77.7615,77.894,77.7615,77.8526,3564.0
2016-07-13 10:15:00,94.04,94.04,93.74,93.79,4124.0,77.8857,77.8857,77.6372,77.6786,4124.0
2016-07-13 10:20:00,93.8,93.89,93.8,93.84,6153.0,77.6869,77.7615,77.6869,77.72,6153.0
2016-07-13 10:25:00,93.82,93.87,93.74,93.85,4423.0,77.7035,77.7449,77.6372,77.7283,4423.0
2016-07-13 10:30:00,93.93,94.13,93.8,93.94,9406.0,77.7946,77.9602,77.6869,77.8029,9406.0
2016-07-13 10:35:00,93.93,94.0,93.91,93.99,9900.0,77.7946,77.8526,77.778,77.8443,9900.0
2016-07-13 10:40:00,93.94,94.21,93.94,94.21,2647.0,77.8029,78.0265,77.8029,78.0265,2647.0
2016-07-13 10:45:00,94.16,94.2,93.95,94.06,7100.0,77.9851,78.0182,77.8112,77.9023,7100.0
2016-07-13 10:50:00,94.06,94.14,94.03,94.09,2370.0,77.9023,77.9685,77.8774,77.9271,2370.0
2016-07-13 10:55:00,94.07,94.2,94.07,94.2,4806.0,77.9105,78.0182,77.9105,78.0182,4806.0
2016-07-13 11:00:00,94.15,94.23,94.12,94.17,3007.0,77.9768,78.0431,77.952,77.9934,3007.0
2016-07-13 11:05:00,94.18,94.19,93.88,93.91,7892.0,78.0016,78.0099,77.7532,77.778,7892.0
2016-07-13 11:10:00,93.93,93.99,93.77,93.77,12444.0,77.7946,77.8443,77.6621,77.6621,12444.0
2016-07-13 11:15:00,93.76,93.76,93.48,93.48,9427.0,77.6538,77.6538,77.4219,77.4219,9427.0
2016-07-13 11:20:00,93.54,93.55,93.4,93.4,8701.0,77.4716,77.4799,77.3556,77.3556,8701.0
2016-07-13 11:25:00,93.44,93.47,93.34,93.42,6820.0,77.3888,77.4136,77.3059,77.3722,6820.0
2016-07-13 11:30:00,93.38,93.47,93.31,93.47,3200.0,77.3391,77.4136,77.2811,77.4136,3200.0
2016-07-13 11:35:00,93.45,93.45,93.28,93.28,1600.0,77.397,77.397,77.2562,77.2562,1600.0
2016-07-13 11:40:00,93.24,93.34,93.19,93.25,7080.0,77.2231,77.3059,77.1817,77.2314,7080.0
2016-07-13 11:45:00,93.24,93.33,93.23,93.27,5942.0,77.2231,77.2977,77.2148,77.248,5942.0
2016-07-13 11:50:00,93.3,93.48,93.18,93.48,11849.0,77.2728,77.4219,77.1734,77.4219,11849.0
2016-07-13 11:55:00,93.47,93.53,93.45,93.45,1920.0,77.4136,77.4633,77.397,77.397,1920.0
2016-07-13 12:00:00,93.47,93.73,93.47,93.71,12679.0,77.4136,77.6289,77.4136,77.6124,12679.0
2016-07-13 12:05:00,93.73,93.73,93.65,93.65,1830.0,77.6289,77.6289,77.5627,77.5627,1830.0
2016-07-13 12:10:00,93.69,93.69,93.62,93.62,1800.0,77.5958,77.5958,77.5378,77.5378,1800.0
2016-07-13 12:15:00,93.64,93.69,93.64,93.66,2422.0,77.5544,77.5958,77.5544,77.571,2422.0
2016-07-13 12:20:00,93.66,93.68,93.65,93.65,854.0,77.571,77.5875,77.5627,77.5627,854.0
2016-07-13 12:25:00,93.66,93.67,93.61,93.67,9817.0,77.571,77.5793,77.5296,77.5793,9817.0
2016-07-13 12:30:00,93.64,93.68,93.63,93.68,1843.0,77.5544,77.5875,77.5461,77.5875,1843.0
2016-07-13 12:35:00,93.67,93.67,93.55,93.59,2665.0,77.5793,77.5793,77.4799,77.513,2665.0
2016-07-13 12:40:00,93.6,93.69,93.6,93.66,2832.0,77.5213,77.5958,77.5213,77.571,2832.0
2016-07-13 12:45:00,93.65,93.65,93.58,93.6,3207.0,77.5627,77.5627,77.5047,77.5213,3207.0
2016-07-13 12:50:00,93.62,93.62,93.55,93.55,3300.0,77.5378,77.5378,77.4799,77.4799,3300.0
2016-07-13 12:55:00,93.58,93.69,93.56,93.67,9206.0,77.5047,77.5958,77.4881,77.5793,9206.0
2016-07-13 13:00:00,93.66,93.85,93.62,93.85,19239.0,77.571,77.7283,77.5378,77.7283,19239.0
2016-07-13 13:05:00,93.8,93.98,93.79,93.98,7111.0,77.6869,77.836,77.6786,77.836,7111.0
2016-07-13 13:10:00,93.98,94.11,93.98,94.06,3749.0,77.836,77.9437,77.836,77.9023,3749.0
2016-07-13 13:15:00,94.08,94.09,94.02,94.03,3129.0,77.9188,77.9271,77.8691,77.8774,3129.0
2016-07-13 13:20:00,94.03,94.07,94.01,94.01,3500.0,77.8774,77.9105,77.8608,77.8608,3500.0
2016-07-13 13:25:00,94.0,94.0,93.89,93.92,3159.0,77.8526,77.8526,77.7615,77.7863,3159.0
2016-07-13 13:30:00,93.94,93.99,93.92,93.99,3014.0,77.8029,77.8443,77.7863,77.8443,3014.0
2016-07-13 13:35:00,94.0,94.12,93.98,94.07,3400.0,77.8526,77.952,77.836,77.9105,3400.0
2016-07-13 13:40:00,94.12,94.23,94.12,94.2,2803.0,77.952,78.0431,77.952,78.0182,2803.0
2016-07-13 13:45:00,94.2,94.27,94.15,94.26,6388.0,78.0182,78.0762,77.9768,78.0679,6388.0
2016-07-13 13:50:00,94.23,94.25,93.96,93.96,4062.0,78.0431,78.0596,77.8194,77.8194,4062.0
2016-07-13 13:55:00,94.0,94.08,93.98,94.02,5567.0,77.8526,77.9188,77.836,77.8691,5567.0
2016-07-13 14:00:00,94.0,94.01,93.97,93.98,5561.0,77.8526,77.8608,77.8277,77.836,5561.0
2016-07-13 14:05:00,93.97,94.19,93.96,94.15,12312.0,77.8277,78.0099,77.8194,77.9768,12312.0
2016-07-13 14:10:00,94.15,94.32,94.15,94.21,9213.0,77.9768,78.1176,77.9768,78.0265,9213.0
2016-07-13 14:15:00,94.19,94.27,94.17,94.23,6196.0,78.0099,78.0762,77.9934,78.0431,6196.0
2016-07-13 14:20:00,94.26,94.28,94.17,94.17,5700.0,78.0679,78.0845,77.9934,77.9934,5700.0
2016-07-13 14:25:00,94.18,94.26,94.17,94.24,8253.0,78.0016,78.0679,77.9934,78.0513,8253.0
2016-07-13 14:30:00,94.24,94.31,94.2,94.22,5635.0,78.0513,78.1093,78.0182,78.0348,5635.0
2016-07-13 14:35:00,94.23,94.28,94.18,94.22,12009.0,78.0431,78.0845,78.0016,78.0348,12009.0
2016-07-13 14:40:00,94.18,94.22,94.11,94.2,9950.0,78.0016,78.0348,77.9437,78.0182,9950.0
2016-07-13 14:45:00,94.18,94.18,94.09,94.15,10918.0,78.0016,78.0016,77.9271,77.9768,10918.0
2016-07-13 14:50:00,94.16,94.17,94.0,94.01,17439.0,77.9851,77.9934,77.8526,77.8608,17439.0
2016-07-13 14:55:00,94.03,94.03,93.95,93.95,14505.0,77.8774,77.8774,77.8112,77.8112,14505.0
2016-07-13 15:00:00,93.98,94.07,93.96,94.06,11987.0,77.836,77.9105,77.8194,77.9023,11987.0
2016-07-13 15:05:00,94.04,94.05,93.81,93.82,23357.0,77.8857,77.894,77.6952,77.7035,23357.0
2016-07-13 15:10:00,93.82,93.89,93.72,93.76,17302.0,77.7035,77.7615,77.6207,77.6538,17302.0
2016-07-13 15:15:00,93.77,93.82,93.72,93.75,26464.0,77.6621,77.7035,77.6207,77.6455,26464.0
2016-07-13 15:20:00,93.73,93.8,93.71,93.75,23489.0,77.6289,77.6869,77.6124,77.6455,23489.0
2016-07-13 15:25:00,93.75,93.8,93.72,93.72,25559.0,77.6455,77.6869,77.6207,77.6207,25559.0
2016-07-13 15:30:00,93.71,93.94,93.71,93.84,20794.0,77.6124,77.8029,77.6124,77.72,20794.0
2016-07-13 15:35:00,93.85,93.9,93.75,93.77,32886.0,77.7283,77.7697,77.6455,77.6621,32886.0
2016-07-13 15:40:00,93.77,93.85,93.72,93.76,41240.0,77.6621,77.7283,77.6207,77.6538,41240.0
2016-07-13 15:45:00,93.77,93.82,93.69,93.7,39147.0,77.6621,77.7035,77.5958,77.6041,39147.0
2016-07-13 15:50:00,93.69,93.92,93.69,93.91,37903.0,77.5958,77.7863,77.5958,77.778,37903.0
2016-07-13 15:55:00,93.91,93.95,93.84,93.84,50076.0,77.778,77.8112,77.72,77.72,50076.0
2016-07-14 09:30:00,96.21,96.38,96.0,96.2,4187.0,79.6829,79.8237,79.509,79.6746,4187.0
2016-07-14 09:35:00,95.82,95.82,95.31,95.32,25787.0,79.3599,79.3599,78.9375,78.9458,25787.0
2016-07-14 09:40:00,95.32,95.51,95.26,95.39,8664.0,78.9458,79.1032,78.8961,79.0038,8664.0
2016-07-14 09:45:00,95.43,95.43,94.85,94.85,24705.0,79.0369,79.0369,78.5565,78.5565,24705.0
2016-07-14 09:50:00,94.86,95.16,94.81,95.08,11901.0,78.5648,78.8133,78.5234,78.747,11901.0
2016-07-14 09:55:00,95.11,95.7,95.11,95.61,14700.0,78.7719,79.2605,78.7719,79.186,14700.0
2016-07-14 10:00:00,95.64,96.2,95.6,96.14,19210.0,79.2108,79.6746,79.1777,79.625,19210.0
2016-07-14 10:05:00,96.14,96.23,95.92,95.92,20991.0,79.625,79.6995,79.4427,79.4427,20991.0
2016-07-14 10:10:00,95.95,95.96,95.66,95.72,7342.0,79.4676,79.4759,79.2274,79.2771,7342.0
2016-07-14 10:15:00,95.66,95.66,95.18,95.22,6376.0,79.2274,79.2274,78.8299,78.863,6376.0
2016-07-14 10:20:00,95.23,95.47,95.14,95.42,56569.0,78.8713,79.07,78.7967,79.0286,56569.0
2016-07-14 10:25:00,95.43,95.5,95.08,95.24,21685.0,79.0369,79.0949,78.747,78.8796,21685.0
2016-07-14 10:30:00,95.26,95.53,95.22,95.48,6350.0,78.8961,79.1197,78.863,79.0783,6350.0
2016-07-14 10:35:00,95.42,95.55,95.38,95.45,9680.0,79.0286,79.1363,78.9955,79.0535,9680.0
2016-07-14 10:40:00,95.48,95.5,95.21,95.33,9117.0,79.0783,79.0949,78.8547,78.9541,9117.0
2016-07-14 10:45:00,95.36,95.59,95.23,95.37,5351.0,78.9789,79.1694,78.8713,78.9872,5351.0
2016-07-14 10:50:00,95.37,95.5,95.3,95.49,7908.0,78.9872,79.0949,78.9292,79.0866,7908.0
2016-07-14 10:55:00,95.48,95.52,95.35,95.38,10816.0,79.0783,79.1115,78.9707,78.9955,10816.0
2016-07-14 11:00:00,95.38,95.56,95.38,95.54,10271.0,78.9955,79.1446,78.9955,79.128,10271.0
2016-07-14 11:05:00,95.52,95.56,95.45,95.51,5800.0,79.1115,79.1446,79.0535,79.1032,5800.0
2016-07-14 11:10:00,95.51,95.56,95.46,95.55,7556.0,79.1032,79.1446,79.0618,79.1363,7556.0
2016-07-14 11:15:00,95.57,95.58,95.38,95.5,5052.0,79.1529,79.1611,78.9955,79.0949,5052.0
2016-07-14 11:20:00,95.5,95.54,95.3,95.38,3400.0,79.0949,79.128,78.9292,78.9955,3400.0
2016-07-14 11:25:00,95.32,95.44,95.29,95.34,4700.0,78.9458,79.0452,78.921,78.9624,4700.0
2016-07-14 11:30:00,95.4,95.55,95.34,95.49,7161.0,79.0121,79.1363,78.9624,79.0866,7161.0
2016-07-14 11:35:00,95.47,95.66,95.47,95.66,5077.0,79.07,79.2274,79.07,79.2274,5077.0
2016-07-14 11:40:00,95.65,95.77,95.62,95.76,7284.0,79.2191,79.3185,79.1943,79.3102,7284.0
2016-07-14 11:45:00,95.76,95.85,95.62,95.64,10200.0,79.3102,79.3848,79.1943,79.2108,10200.0
2016-07-14 11:50:00,95.68,95.85,95.67,95.85,9547.0,79.244,79.3848,79.2357,79.3848,9547.0
2016-07-14 11:55:00,95.81,95.9,95.76,95.9,2613.0,79.3516,79.4262,79.3102,79.4262,2613.0
2016-07-14 12:00:00,95.9,95.95,95.84,95.88,6603.0,79.4262,79.4676,79.3765,79.4096,6603.0
2016-07-14 12:05:00,95.87,96.05,95.86,95.94,11643.0,79.4013,79.5504,79.3931,79.4593,11643.0
2016-07-14 12:10:00,95.95,96.01,95.94,95.97,5300.0,79.4676,79.5173,79.4593,79.4842,5300.0
2016-07-14 12:15:00,95.98,96.08,95.97,96.01,4322.0,79.4924,79.5753,79.4842,79.5173,4322.0
2016-07-14 12:20:00,96.02,96.02,95.86,95.88,2732.0,79.5256,79.5256,79.3931,79.4096,2732.0
2016-07-14 12:25:00,95.89,95.97,95.84,95.86,16007.0,79.4179,79.4842,79.3765,79.3931,16007.0
2016-07-14 12:30:00,95.84,95.86,95.76,95.84,4293.0,79.3765,79.3931,79.3102,79.3765,4293.0
2016-07-14 12:35:00,95.8,95.86,95.78,95.85,4388.0,79.3434,79.3931,79.3268,79.3848,4388.0
2016-07-14 12:40:00,95.87,96.01,95.87,95.97,3628.0,79.4013,79.5173,79.4013,79.4842,3628.0
2016-07-14 12:45:00,95.98,96.01,95.87,96.01,5485.0,79.4924,79.5173,79.4013,79.5173,5485.0
2016-07-14 12:50:00,96.01,96.01,95.93,95.95,2528.0,79.5173,79.5173,79.451,79.4676,2528.0
2016-07-14 12:55:00,95.95,96.01,95.9,95.95,5616.0,79.4676,79.5173,79.4262,79.4676,5616.0
2016-07-14 13:00:00,95.94,95.97,95.89,95.89,4797.0,79.4593,79.4842,79.4179,79.4179,4797.0
2016-07-14 13:05:00,95.89,95.98,95.89,95.91,3200.0,79.4179,79.4924,79.4179,79.4345,3200.0
2016-07-14 13:10:00,95.89,95.96,95.84,95.84,3100.0,79.4179,79.4759,79.3765,79.3765,3100.0
2016-07-14 13:15:00,95.88,95.89,95.72,95.78,3951.0,79.4096,79.4179,79.2771,79.3268,3951.0
2016-07-14 13:20:00,95.8,95.85,95.74,95.85,5450.0,79.3434,79.3848,79.2937,79.3848,5450.0
2016-07-14 13:25:00,95.88,95.93,95.83,95.87,5156.0,79.4096,79.451,79.3682,79.4013,5156.0
2016-07-14 13:30:00,95.88,95.98,95.86,95.98,4801.0,79.4096,79.4924,79.3931,79.4924,4801.0
2016-07-14 13:35:00,95.97,95.98,95.94,95.97,4000.0,79.4842,79.4924,79.4593,79.4842,4000.0
2016-07-14 13:40:00,95.96,96.0,95.92,95.95,4000.0,79.4759,79.509,79.4427,79.4676,4000.0
2016-07-14 13:45:00,95.94,95.95,95.86,95.87,5610.0,79.4593,79.4676,79.3931,79.4013,5610.0
2016-07-14 13:50:00,95.84,95.94,95.84,95.89,4235.0,79.3765,79.4593,79.3765,79.4179,4235.0
2016-07-14 13:55:00,95.89,95.92,95.83,95.89,6700.0,79.4179,79.4427,79.3682,79.4179,6700.0
2016-07-14 14:00:00,95.89,96.02,95.89,95.97,6829.0,79.4179,79.5256,79.4179,79.4842,6829.0
2016-07-14 14:05:00,95.99,96.05,95.9,96.03,10831.0,79.5007,79.5504,79.4262,79.5338,10831.0
2016-07-14 14:10:00,96.05,96.1,96.02,96.04,10395.0,79.5504,79.5918,79.5256,79.5421,10395.0
2016-07-14 14:15:00,96.05,96.11,96.03,96.04,15510.0,79.5504,79.6001,79.5338,79.5421,15510.0
2016-07-14 14:20:00,96.03,96.03,95.93,96.01,6865.0,79.5338,79.5338,79.451,79.5173,6865.0
2016-07-14 14:25:00,95.98,96.05,95.97,96.03,5951.0,79.4924,79.5504,79.4842,79.5338,5951.0
2016-07-14 14:30:00,96.01,96.04,95.95,96.0,8283.0,79.5173,79.5421,79.4676,79.509,8283.0
2016-07-14 14:35:00,95.99,96.02,95.94,96.02,6537.0,79.5007,79.5256,79.4593,79.5256,6537.0
2016-07-14 14:40:00,95.99,96.11,95.99,96.01,6677.0,79.5007,79.6001,79.5007,79.5173,6677.0
2016-07-14 14:45:00,96.01,96.04,95.98,96.0,7734.0,79.5173,79.5421,79.4924,79.509,7734.0
2016-07-14 14:50:00,95.99,96.05,95.9,95.9,7300.0,79.5007,79.5504,79.4262,79.4262,7300.0
2016-07-14 14:55:00,95.91,95.93,95.83,95.88,7469.0,79.4345,79.451,79.3682,79.4096,7469.0
2016-07-14 15:00:00,95.89,95.99,95.89,95.98,8633.0,79.4179,79.5007,79.4179,79.4924,8633.0
2016-07-14 15:05:00,95.98,96.2,95.98,96.17,9909.0,79.4924,79.6746,79.4924,79.6498,9909.0
2016-07-14 15:10:00,96.19,96.2,96.11,96.18,8153.0,79.6664,79.6746,79.6001,79.6581,8153.0
2016-07-14 15:15:00,96.16,96.17,96.07,96.13,8847.0,79.6415,79.6498,79.567,79.6167,8847.0
2016-07-14 15:20:00,96.12,96.2,96.04,96.07,7548.0,79.6084,79.6746,79.5421,79.567,7548.0
2016-07-14 15:25:00,96.07,96.1,95.96,96.01,12136.0,79.567,79.5918,79.4759,79.5173,12136.0
2016-07-14 15:30:00,96.02,96.07,95.99,96.01,14731.0,79.5256,79.567,79.5007,79.5173,14731.0
2016-07-14 15:35:00,95.98,96.01,95.91,95.93,61204.0,79.4924,79.5173,79.4345,79.451,61204.0
2016-07-14 15:40:00,95.95,95.96,95.8,95.83,12976.0,79.4676,79.4759,79.3434,79.3682,12976.0
2016-07-14 15:45:00,95.83,95.95,95.79,95.93,17768.0,79.3682,79.4676,79.3351,79.451,17768.0
2016-07-14 15:50:00,95.91,95.95,95.79,95.82,37982.0,79.4345,79.4676,79.3351,79.3599,37982.0
2016-07-14 15:55:00,95.82,95.87,95.76,95.77,37736.0,79.3599,79.4013,79.3102,79.3185,37736.0
2016-07-15 09:30:00,96.66,96.94,96.51,96.93,73370.0,80.0556,80.2875,79.9314,80.2792,73370.0
2016-07-15 09:35:00,96.96,96.98,96.11,96.11,14751.0,80.3041,80.3207,79.6001,79.6001,14751.0
2016-07-15 09:40:00,96.11,96.14,95.69,95.85,6642.0,79.6001,79.625,79.2523,79.3848,6642.0
2016-07-15 09:45:00,95.79,96.16,95.78,96.03,7850.0,79.3351,79.6415,79.3268,79.5338,7850.0
2016-07-15 09:50:00,96.13,96.56,96.13,96.21,7446.0,79.6167,79.9728,79.6167,79.6829,7446.0
2016-07-15 09:55:00,96.27,96.55,96.26,96.55,7915.0,79.7326,79.9645,79.7243,79.9645,7915.0
2016-07-15 10:00:00,96.52,96.66,96.33,96.35,8395.0,79.9397,80.0556,79.7823,79.7989,8395.0
2016-07-15 10:05:00,96.33,96.49,96.28,96.48,6980.0,79.7823,79.9148,79.7409,79.9065,6980.0
2016-07-15 10:10:00,96.46,96.55,96.17,96.19,21020.0,79.89,79.9645,79.6498,79.6664,21020.0
2016-07-15 10:15:00,96.17,96.42,96.13,96.31,7300.0,79.6498,79.8569,79.6167,79.7657,7300.0
2016-07-15 10:20:00,96.24,96.46,96.24,96.39,7945.0,79.7078,79.89,79.7078,79.832,7945.0
2016-07-15 10:25:00,96.42,96.55,96.39,96.47,14714.0,79.8569,79.9645,79.832,79.8983,14714.0
2016-07-15 10:30:00,96.45,96.52,96.25,96.38,13295.0,79.8817,79.9397,79.7161,79.8237,13295.0
2016-07-15 10:35:00,96.4,96.46,96.33,96.46,9868.0,79.8403,79.89,79.7823,79.89,9868.0
2016-07-15 10:40:00,96.45,96.53,96.36,96.45,14615.0,79.8817,79.948,79.8072,79.8817,14615.0
2016-07-15 10:45:00,96.45,96.46,96.36,96.46,5415.0,79.8817,79.89,79.8072,79.89,5415.0
2016-07-15 10:50:00,96.47,96.6,96.46,96.56,7742.0,79.8983,80.0059,79.89,79.9728,7742.0
2016-07-15 10:55:00,96.57,96.59,96.5,96.51,29949.0,79.9811,79.9977,79.9231,79.9314,29949.0
2016-07-15 11:00:00,96.51,96.52,96.23,96.28,10224.0,79.9314,79.9397,79.6995,79.7409,10224.0
2016-07-15 11:05:00,96.26,96.31,96.16,96.27,6879.0,79.7243,79.7657,79.6415,79.7326,6879.0
2016-07-15 11:10:00,96.29,96.29,96.22,96.22,6851.0,79.7492,79.7492,79.6912,79.6912,6851.0
2016-07-15 11:15:00,96.22,96.28,96.12,96.21,5627.0,79.6912,79.7409,79.6084,79.6829,5627.0
2016-07-15 11:20:00,96.25,96.31,96.23,96.28,6584.0,79.7161,79.7657,79.6995,79.7409,6584.0
2016-07-15 11:25:00,96.26,96.27,96.12,96.13,8741.0,79.7243,79.7326,79.6084,79.6167,8741.0
2016-07-15 11:30:00,96.23,96.3,96.2,96.28,6262.0,79.6995,79.7575,79.6746,79.7409,6262.0
2016-07-15 11:35:00,96.25,96.28,96.14,96.17,4832.0,79.7161,79.7409,79.625,79.6498,4832.0
2016-07-15 11:40:00,96.17,96.27,96.15,96.22,5386.0,79.6498,79.7326,79.6332,79.6912,5386.0
2016-07-15 11:45:00,96.19,96.22,96.17,96.2,3296.0,79.6664,79.6912,79.6498,79.6746,3296.0
2016-07-15 11:50:00,96.2,96.24,96.14,96.21,7949.0,79.6746,79.7078,79.625,79.6829,7949.0
2016-07-15 11:55:00,96.2,96.24,96.13,96.14,13505.0,79.6746,79.7078,79.6167,79.625,13505.0
2016-07-15 12:00:00,96.15,96.17,96.11,96.14,7040.0,79.6332,79.6498,79.6001,79.625,7040.0
2016-07-15 12:05:00,96.14,96.16,96.11,96.14,7081.0,79.625,79.6415,79.6001,79.625,7081.0
2016-07-15 12:10:00,96.12,96.14,96.09,96.12,6305.0,79.6084,79.625,79.5835,79.6084,6305.0
2016-07-15 12:15:00,96.1,96.1,96.03,96.05,4678.0,79.5918,79.5918,79.5338,79.5504,4678.0
2016-07-15 12:20:00,96.07,96.16,96.04,96.11,6993.0,79.567,79.6415,79.5421,79.6001,6993.0
2016-07-15 12:25:00,96.12,96.12,96.07,96.09,5890.0,79.6084,79.6084,79.567,79.5835,5890.0
2016-07-15 12:30:00,96.08,96.1,95.97,96.03,13435.0,79.5753,79.5918,79.4842,79.5338,13435.0
2016-07-15 12:35:00,96.01,96.03,95.97,96.0,11383.0,79.5173,79.5338,79.4842,79.509,11383.0
2016-07-15 12:40:00,95.97,96.0,95.86,95.98,6344.0,79.4842,79.509,79.3931,79.4924,6344.0
2016-07-15 12:45:00,95.96,95.96,95.86,95.9,3106.0,79.4759,79.4759,79.3931,79.4262,3106.0
2016-07-15 12:50:00,95.88,95.99,95.88,95.98,6728.0,79.4096,79.5007,79.4096,79.4924,6728.0
2016-07-15 12:55:00,95.99,96.05,95.99,96.03,5830.0,79.5007,79.5504,79.5007,79.5338,5830.0
2016-07-15 13:00:00,96.03,96.14,96.03,96.11,5918.0,79.5338,79.625,79.5338,79.6001,5918.0
2016-07-15 13:05:00,96.14,96.14,96.08,96.13,2951.0,79.625,79.625,79.5753,79.6167,2951.0
2016-07-15 13:10:00,96.15,96.22,96.14,96.19,3100.0,79.6332,79.6912,79.625,79.6664,3100.0
2016-07-15 13:15:00,96.18,96.21,96.17,96.21,2895.0,79.6581,79.6829,79.6498,79.6829,2895.0
2016-07-15 13:20:00,96.23,96.27,96.19,96.27,3167.0,79.6995,79.7326,79.6664,79.7326,3167.0
2016-07-15 13:25:00,96.26,96.26,96.23,96.24,3115.0,79.7243,79.7243,79.6995,79.7078,3115.0
2016-07-15 13:30:00,96.25,96.28,96.22,96.27,3556.0,79.7161,79.7409,79.6912,79.7326,3556.0
2016-07-15 13:35:00,96.27,96.29,96.21,96.29,2700.0,79.7326,79.7492,79.6829,79.7492,2700.0
2016-07-15 13:40:00,96.27,96.29,96.23,96.24,4125.0,79.7326,79.7492,79.6995,79.7078,4125.0
2016-07-15 13:45:00,96.25,96.26,96.2,96.22,6686.0,79.7161,79.7243,79.6746,79.6912,6686.0
2016-07-15 13:50:00,96.24,96.24,96.17,96.19,7957.0,79.7078,79.7078,79.6498,79.6664,7957.0
2016-07-15 13:55:00,96.19,96.19,96.14,96.14,6461.0,79.6664,79.6664,79.625,79.625,6461.0
2016-07-15 14:00:00,96.13,96.17,96.1,96.14,4832.0,79.6167,79.6498,79.5918,79.625,4832.0
2016-07-15 14:05:00,96.1,96.1,95.97,95.99,6227.0,79.5918,79.5918,79.4842,79.5007,6227.0
2016-07-15 14:10:00,95.99,96.02,95.95,96.01,5286.0,79.5007,79.5256,79.4676,79.5173,5286.0
2016-07-15 14:15:00,96.02,96.06,96.0,96.05,4149.0,79.5256,79.5587,79.509,79.5504,4149.0
2016-07-15 14:20:00,96.06,96.06,95.95,95.97,5048.0,79.5587,79.5587,79.4676,79.4842,5048.0
2016-07-15 14:25:00,95.97,96.03,95.97,96.0,4118.0,79.4842,79.5338,79.4842,79.509,4118.0
2016-07-15 14:30:00,96.01,96.14,96.01,96.08,6345.0,79.5173,79.625,79.5173,79.5753,6345.0
2016-07-15 14:35:00,96.06,96.08,96.03,96.04,3132.0,79.5587,79.5753,79.5338,79.5421,3132.0
2016-07-15 14:40:00,96.02,96.12,96.0,96.12,6592.0,79.5256,79.6084,79.509,79.6084,6592.0
2016-07-15 14:45:00,96.09,96.18,96.09,96.14,4867.0,79.5835,79.6581,79.5835,79.625,4867.0
2016-07-15 14:50:00,96.13,96.24,96.07,96.2,5477.0,79.6167,79.7078,79.567,79.6746,5477.0
2016-07-15 14:55:00,96.22,96.26,96.19,96.21,5145.0,79.6912,79.7243,79.6664,79.6829,5145.0
2016-07-15 15:00:00,96.18,96.25,96.18,96.21,6858.0,79.6581,79.7161,79.6581,79.6829,6858.0
2016-07-15 15:05:00,96.19,96.19,96.12,96.14,6665.0,79.6664,79.6664,79.6084,79.625,6665.0
2016-07-15 15:10:00,96.14,96.14,96.07,96.07,5790.0,79.625,79.625,79.567,79.567,5790.0
2016-07-15 15:15:00,96.08,96.16,96.07,96.14,7119.0,79.5753,79.6415,79.567,79.625,7119.0
2016-07-15 15:20:00,96.15,96.25,96.12,96.24,11502.0,79.6332,79.7161,79.6084,79.7078,11502.0
2016-07-15 15:25:00,96.23,96.27,96.17,96.24,7389.0,79.6995,79.7326,79.6498,79.7078,7389.0
2016-07-15 15:30:00,96.23,96.35,96.23,96.33,18845.0,79.6995,79.7989,79.6995,79.7823,18845.0
2016-07-15 15:35:00,96.3,96.36,96.26,96.33,11651.0,79.7575,79.8072,79.7243,79.7823,11651.0
2016-07-15 15:40:00,96.31,96.31,96.17,96.17,8066.0,79.7657,79.7657,79.6498,79.6498,8066.0
2016-07-15 15:45:00,96.18,96.27,96.17,96.22,13182.0,79.6581,79.7326,79.6498,79.6912,13182.0
2016-07-15 15:50:00,96.23,96.28,96.2,96.21,15147.0,79.6995,79.7409,79.6746,79.6829,15147.0
2016-07-15 15:55:00,96.22,96.31,96.21,96.22,48032.0,79.6912,79.7657,79.6829,79.6912,48032.0
2016-07-18 09:30:00,96.0,96.41,96.0,96.33,21049.0,79.509,79.8486,79.509,79.7823,21049.0
2016-07-18 09:35:00,96.33,96.55,96.22,96.44,12100.0,79.7823,79.9645,79.6912,79.8734,12100.0
2016-07-18 09:40:00,96.46,96.49,96.02,96.15,9542.0,79.89,79.9148,79.5256,79.6332,9542.0
2016-07-18 09:45:00,96.16,96.16,95.99,96.03,7614.0,79.6415,79.6415,79.5007,79.5338,7614.0
2016-07-18 09:50:00,96.03,96.2,95.99,96.18,10600.0,79.5338,79.6746,79.5007,79.6581,10600.0
2016-07-18 09:55:00,96.21,96.23,96.08,96.23,22656.0,79.6829,79.6995,79.5753,79.6995,22656.0
2016-07-18 10:00:00,96.24,96.5,96.21,96.43,8730.0,79.7078,79.9231,79.6829,79.8651,8730.0
2016-07-18 10:05:00,96.38,96.48,96.32,96.48,5550.0,79.8237,79.9065,79.774,79.9065,5550.0
2016-07-18 10:10:00,96.48,96.58,96.43,96.47,7554.0,79.9065,79.9894,79.8651,79.8983,7554.0
2016-07-18 10:15:00,96.5,96.69,96.48,96.68,2892.0,79.9231,80.0805,79.9065,80.0722,2892.0
2016-07-18 10:20:00,96.67,96.69,96.57,96.67,5500.0,80.0639,80.0805,79.9811,80.0639,5500.0
2016-07-18 10:25:00,96.69,96.81,96.67,96.7,9383.0,80.0805,80.1799,80.0639,80.0888,9383.0
2016-07-18 10:30:00,96.74,96.94,96.71,96.82,10813.0,80.1219,80.2875,80.097,80.1881,10813.0
2016-07-18 10:35:00,96.79,96.87,96.7,96.83,11871.0,80.1633,80.2296,80.0888,80.1964,11871.0
2016-07-18 10:40:00,96.82,96.83,96.7,96.78,11900.0,80.1881,80.1964,80.0888,80.155,11900.0
2016-07-18 10:45:00,96.79,96.85,96.64,96.64,21511.0,80.1633,80.213,80.0391,80.0391,21511.0
2016-07-18 10:50:00,96.59,96.72,96.58,96.72,9700.0,79.9977,80.1053,79.9894,80.1053,9700.0
2016-07-18 10:55:00,96.7,96.85,96.66,96.73,16000.0,80.0888,80.213,80.0556,80.1136,16000.0
2016-07-18 11:00:00,96.74,96.83,96.63,96.71,9557.0,80.1219,80.1964,80.0308,80.097,9557.0
2016-07-18 11:05:00,96.69,96.8,96.68,96.8,3437.0,80.0805,80.1716,80.0722,80.1716,3437.0
2016-07-18 11:10:00,96.81,96.88,96.68,96.68,10435.0,80.1799,80.2378,80.0722,80.0722,10435.0
2016-07-18 11:15:00,96.67,96.87,96.67,96.86,7460.0,80.0639,80.2296,80.0639,80.2213,7460.0
2016-07-18 11:20:00,96.87,96.92,96.84,96.87,9889.0,80.2296,80.271,80.2047,80.2296,9889.0
2016-07-18 11:25:00,96.88,96.88,96.71,96.75,13683.0,80.2378,80.2378,80.097,80.1302,13683.0
2016-07-18 11:30:00,96.72,96.73,96.54,96.57,7763.0,80.1053,80.1136,79.9562,79.9811,7763.0
2016-07-18 11:35:00,96.57,96.68,96.51,96.67,14136.0,79.9811,80.0722,79.9314,80.0639,14136.0
2016-07-18 11:40:00,96.65,96.68,96.6,96.63,5150.0,80.0473,80.0722,80.0059,80.0308,5150.0
2016-07-18 11:45:00,96.64,96.72,96.59,96.72,16817.0,80.0391,80.1053,79.9977,80.1053,16817.0
2016-07-18 11:50:00,96.75,96.81,96.73,96.8,5982.0,80.1302,80.1799,80.1136,80.1716,5982.0
2016-07-18 11:55:00,96.82,96.84,96.77,96.79,3305.0,80.1881,80.2047,80.1467,80.1633,3305.0
2016-07-18 12:00:00,96.78,96.86,96.78,96.84,5117.0,80.155,80.2213,80.155,80.2047,5117.0
2016-07-18 12:05:00,96.83,96.9,96.83,96.9,4723.0,80.1964,80.2544,80.1964,80.2544,4723.0
2016-07-18 12:10:00,96.9,96.95,96.86,96.92,6051.0,80.2544,80.2958,80.2213,80.271,6051.0
2016-07-18 12:15:00,96.94,96.95,96.81,96.85,5245.0,80.2875,80.2958,80.1799,80.213,5245.0
2016-07-18 12:20:00,96.82,96.89,96.82,96.89,1362.0,80.1881,80.2461,80.1881,80.2461,1362.0
2016-07-18 12:25:00,96.89,96.92,96.83,96.87,3520.0,80.2461,80.271,80.1964,80.2296,3520.0
2016-07-18 12:30:00,96.87,96.87,96.8,96.81,4273.0,80.2296,80.2296,80.1716,80.1799,4273.0
2016-07-18 12:35:00,96.82,96.85,96.78,96.84,3266.0,80.1881,80.213,80.155,80.2047,3266.0
2016-07-18 12:40:00,96.84,96.88,96.78,96.88,3194.0,80.2047,80.2378,80.155,80.2378,3194.0
2016-07-18 12:45:00,96.89,96.94,96.89,96.91,4560.0,80.2461,80.2875,80.2461,80.2627,4560.0
2016-07-18 12:50:00,96.89,96.96,96.86,96.95,9483.0,80.2461,80.3041,80.2213,80.2958,9483.0
2016-07-18 12:55:00,96.95,97.02,96.87,96.9,19139.0,80.2958,80.3538,80.2296,80.2544,19139.0
2016-07-18 13:00:00,96.89,96.92,96.86,96.92,5684.0,80.2461,80.271,80.2213,80.271,5684.0
2016-07-18 13:05:00,96.92,96.94,96.82,96.84,13839.0,80.271,80.2875,80.1881,80.2047,13839.0
2016-07-18 13:10:00,96.86,96.86,96.75,96.75,6055.0,80.2213,80.2213,80.1302,80.1302,6055.0
2016-07-18 13:15:00,96.78,96.85,96.77,96.81,2094.0,80.155,80.213,80.1467,80.1799,2094.0
2016-07-18 13:20:00,96.81,96.89,96.81,96.84,3866.0,80.1799,80.2461,80.1799,80.2047,3866.0
2016-07-18 13:25:00,96.85,96.87,96.74,96.76,5800.0,80.213,80.2296,80.1219,80.1384,5800.0
2016-07-18 13:30:00,96.78,96.82,96.77,96.81,3308.0,80.155,80.1881,80.1467,80.1799,3308.0
2016-07-18 13:35:00,96.81,96.87,96.81,96.84,5446.0,80.1799,80.2296,80.1799,80.2047,5446.0
2016-07-18 13:40:00,96.83,96.89,96.77,96.81,6842.0,80.1964,80.2461,80.1467,80.1799,6842.0
2016-07-18 13:45:00,96.84,96.86,96.78,96.79,4095.0,80.2047,80.2213,80.155,80.1633,4095.0
2016-07-18 13:50:00,96.8,96.83,96.75,96.75,10568.0,80.1716,80.1964,80.1302,80.1302,10568.0
2016-07-18 13:55:00,96.74,96.8,96.74,96.79,6847.0,80.1219,80.1716,80.1219,80.1633,6847.0
2016-07-18 14:00:00,96.8,96.8,96.75,96.8,6000.0,80.1716,80.1716,80.1302,80.1716,6000.0
2016-07-18 14:05:00,96.8,96.88,96.79,96.86,5800.0,80.1716,80.2378,80.1633,80.2213,5800.0
2016-07-18 14:10:00,96.85,96.89,96.8,96.81,12913.0,80.213,80.2461,80.1716,80.1799,12913.0
2016-07-18 14:15:00,96.81,96.85,96.79,96.84,11138.0,80.1799,80.213,80.1633,80.2047,11138.0
2016-07-18 14:20:00,96.84,96.9,96.83,96.89,5500.0,80.2047,80.2544,80.1964,80.2461,5500.0
2016-07-18 14:25:00,96.9,96.92,96.84,96.9,25867.0,80.2544,80.271,80.2047,80.2544,25867.0
2016-07-18 14:30:00,96.86,96.92,96.82,96.83,9475.0,80.2213,80.271,80.1881,80.1964,9475.0
2016-07-18 14:35:00,96.84,96.88,96.83,96.88,6389.0,80.2047,80.2378,80.1964,80.2378,6389.0
2016-07-18 14:40:00,96.87,96.91,96.86,96.9,7644.0,80.2296,80.2627,80.2213,80.2544,7644.0
2016-07-18 14:45:00,96.9,96.96,96.88,96.94,8738.0,80.2544,80.3041,80.2378,80.2875,8738.0
2016-07-18 14:50:00,96.93,96.96,96.91,96.95,9433.0,80.2792,80.3041,80.2627,80.2958,9433.0
2016-07-18 14:55:00,96.94,97.01,96.94,97.01,9314.0,80.2875,80.3455,80.2875,80.3455,9314.0
2016-07-18 15:00:00,97.02,97.02,96.85,96.88,7791.0,80.3538,80.3538,80.213,80.2378,7791.0
2016-07-18 15:05:00,96.88,96.96,96.88,96.93,8893.0,80.2378,80.3041,80.2378,80.2792,8893.0
2016-07-18 15:10:00,96.91,96.93,96.85,96.85,6356.0,80.2627,80.2792,80.213,80.213,6356.0
2016-07-18 15:15:00,96.85,96.93,96.85,96.93,15919.0,80.213,80.2792,80.213,80.2792,15919.0
2016-07-18 15:20:00,96.92,96.94,96.85,96.91,13565.0,80.271,80.2875,80.213,80.2627,13565.0
2016-07-18 15:25:00,96.91,96.91,96.83,96.85,5955.0,80.2627,80.2627,80.1964,80.213,5955.0
2016-07-18 15:30:00,96.85,96.89,96.84,96.85,11596.0,80.213,80.2461,80.2047,80.213,11596.0
2016-07-18 15:35:00,96.84,96.91,96.82,96.83,15221.0,80.2047,80.2627,80.1881,80.1964,15221.0
2016-07-18 15:40:00,96.84,96.85,96.81,96.83,7593.0,80.2047,80.213,80.1799,80.1964,7593.0
2016-07-18 15:45:00,96.83,96.89,96.82,96.83,10438.0,80.1964,80.2461,80.1881,80.1964,10438.0
2016-07-18 15:50:00,96.83,96.88,96.83,96.87,16530.0,80.1964,80.2378,80.1964,80.2296,16530.0
2016-07-18 15:55:00,96.86,96.89,96.79,96.81,30847.0,80.2213,80.2461,80.1633,80.1799,30847.0
2016-07-19 09:30:00,96.1,96.41,95.88,96.4,13441.0,79.5918,79.8486,79.4096,79.8403,13441.0
2016-07-19 09:35:00,96.46,96.46,96.02,96.02,3081.0,79.89,79.89,79.5256,79.5256,3081.0
2016-07-19 09:40:00,96.03,96.47,96.03,96.27,5896.0,79.5338,79.8983,79.5338,79.7326,5896.0
2016-07-19 09:45:00,96.35,96.67,96.34,96.58,24799.0,79.7989,80.0639,79.7906,79.9894,24799.0
2016-07-19 09:50:00,96.55,96.8,96.46,96.57,20267.0,79.9645,80.1716,79.89,79.9811,20267.0
2016-07-19 09:55:00,96.53,96.66,96.49,96.54,13894.0,79.948,80.0556,79.9148,79.9562,13894.0
2016-07-19 10:00:00,96.54,96.56,96.32,96.34,8319.0,79.9562,79.9728,79.774,79.7906,8319.0
2016-07-19 10:05:00,96.29,96.49,96.29,96.46,4343.0,79.7492,79.9148,79.7492,79.89,4343.0
2016-07-19 10:10:00,96.45,96.75,96.45,96.73,4647.0,79.8817,80.1302,79.8817,80.1136,4647.0
2016-07-19 10:15:00,96.79,96.85,96.77,96.78,2450.0,80.1633,80.213,80.1467,80.155,2450.0
2016-07-19 10:20:00,96.72,96.76,96.59,96.67,8621.0,80.1053,80.1384,79.9977,80.0639,8621.0
2016-07-19 10:25:00,96.72,96.8,96.72,96.75,1356.0,80.1053,80.1716,80.1053,80.1302,1356.0
2016-07-19 10:30:00,96.74,96.76,96.56,96.59,2900.0,80.1219,80.1384,79.9728,79.9977,2900.0
2016-07-19 10:35:00,96.59,96.65,96.58,96.65,3148.0,79.9977,80.0473,79.9894,80.0473,3148.0
2016-07-19 10:40:00,96.67,96.76,96.6,96.61,4726.0,80.0639,80.1384,80.0059,80.0142,4726.0
2016-07-19 10:45:00,96.56,96.6,96.45,96.5,4229.0,79.9728,80.0059,79.8817,79.9231,4229.0
2016-07-19 10:50:00,96.53,96.56,96.48,96.5,2021.0,79.948,79.9728,79.9065,79.9231,2021.0
2016-07-19 10:55:00,96.55,96.7,96.51,96.7,3711.0,79.9645,80.0888,79.9314,80.0888,3711.0
2016-07-19 11:00:00,96.68,96.73,96.55,96.69,8523.0,80.0722,80.1136,79.9645,80.0805,8523.0
2016-07-19 11:05:00,96.69,96.77,96.67,96.7,9193.0,80.0805,80.1467,80.0639,80.0888,9193.0
2016-07-19 11:10:00,96.68,96.68,96.48,96.55,8051.0,80.0722,80.0722,79.9065,79.9645,8051.0
2016-07-19 11:15:00,96.56,96.61,96.51,96.51,4661.0,79.9728,80.0142,79.9314,79.9314,4661.0
2016-07-19 11:20:00,96.47,96.58,96.44,96.47,2065.0,79.8983,79.9894,79.8734,79.8983,2065.0
2016-07-19 11:25:00,96.5,96.58,96.49,96.51,3700.0,79.9231,79.9894,79.9148,79.9314,3700.0
2016-07-19 11:30:00,96.52,96.58,96.42,96.42,8075.0,79.9397,79.9894,79.8569,79.8569,8075.0
2016-07-19 11:35:00,96.4,96.54,96.4,96.54,4298.0,79.8403,79.9562,79.8403,79.9562,4298.0
2016-07-19 11:40:00,96.52,96.6,96.49,96.49,5500.0,79.9397,80.0059,79.9148,79.9148,5500.0
2016-07-19 11:45:00,96.49,96.49,96.36,96.38,4395.0,79.9148,79.9148,79.8072,79.8237,4395.0
2016-07-19 11:50:00,96.36,96.51,96.35,96.48,5804.0,79.8072,79.9314,79.7989,79.9065,5804.0
2016-07-19 11:55:00,96.45,96.52,96.34,96.35,3803.0,79.8817,79.9397,79.7906,79.7989,3803.0
2016-07-19 12:00:00,96.37,96.38,96.35,96.38,1630.0,79.8154,79.8237,79.7989,79.8237,1630.0
2016-07-19 12:05:00,96.37,96.42,96.29,96.35,5851.0,79.8154,79.8569,79.7492,79.7989,5851.0
2016-07-19 12:10:00,96.34,96.41,96.33,96.39,3984.0,79.7906,79.8486,79.7823,79.832,3984.0
2016-07-19 12:15:00,96.38,96.42,96.35,96.4,4052.0,79.8237,79.8569,79.7989,79.8403,4052.0
2016-07-19 12:20:00,96.38,96.41,96.32,96.35,10430.0,79.8237,79.8486,79.774,79.7989,10430.0
2016-07-19 12:25:00,96.32,96.35,96.29,96.33,3144.0,79.774,79.7989,79.7492,79.7823,3144.0
2016-07-19 12:30:00,96.34,96.37,96.31,96.31,3140.0,79.7906,79.8154,79.7657,79.7657,3140.0
2016-07-19 12:35:00,96.31,96.37,96.26,96.37,4585.0,79.7657,79.8154,79.7243,79.8154,4585.0
2016-07-19 12:40:00,96.38,96.38,96.35,96.35,1321.0,79.8237,79.8237,79.7989,79.7989,1321.0
2016-07-19 12:45:00,96.36,96.4,96.35,96.4,2405.0,79.8072,79.8403,79.7989,79.8403,2405.0
2016-07-19 12:50:00,96.38,96.42,96.34,96.34,3120.0,79.8237,79.8569,79.7906,79.7906,3120.0
2016-07-19 12:55:00,96.36,96.36,96.3,96.34,7322.0,79.8072,79.8072,79.7575,79.7906,7322.0
2016-07-19 13:00:00,96.35,96.36,96.33,96.36,5754.0,79.7989,79.8072,79.7823,79.8072,5754.0
2016-07-19 13:05:00,96.33,96.42,96.33,96.37,5011.0,79.7823,79.8569,79.7823,79.8154,5011.0
2016-07-19 13:10:00,96.35,96.43,96.35,96.4,8906.0,79.7989,79.8651,79.7989,79.8403,8906.0
2016-07-19 13:15:00,96.4,96.42,96.36,96.41,5798.0,79.8403,79.8569,79.8072,79.8486,5798.0
2016-07-19 13:20:00,96.37,96.39,96.3,96.3,2164.0,79.8154,79.832,79.7575,79.7575,2164.0
2016-07-19 13:25:00,96.31,96.34,96.27,96.28,6600.0,79.7657,79.7906,79.7326,79.7409,6600.0
2016-07-19 13:30:00,96.29,96.35,96.26,96.3,6299.0,79.7492,79.7989,79.7243,79.7575,6299.0
2016-07-19 13:35:00,96.3,96.31,96.24,96.28,3212.0,79.7575,79.7657,79.7078,79.7409,3212.0
2016-07-19 13:40:00,96.28,96.33,96.24,96.26,4821.0,79.7409,79.7823,79.7078,79.7243,4821.0
2016-07-19 13:45:00,96.25,96.28,96.21,96.23,5620.0,79.7161,79.7409,79.6829,79.6995,5620.0
2016-07-19 13:50:00,96.22,96.22,96.14,96.16,4428.0,79.6912,79.6912,79.625,79.6415,4428.0
2016-07-19 13:55:00,96.16,96.16,96.08,96.13,4427.0,79.6415,79.6415,79.5753,79.6167,4427.0
2016-07-19 14:00:00,96.14,96.18,96.11,96.18,7095.0,79.625,79.6581,79.6001,79.6581,7095.0
2016-07-19 14:05:00,96.19,96.24,96.17,96.22,4688.0,79.6664,79.7078,79.6498,79.6912,4688.0
2016-07-19 14:10:00,96.21,96.24,96.17,96.18,4320.0,79.6829,79.7078,79.6498,79.6581,4320.0
2016-07-19 14:15:00,96.18,96.21,96.15,96.19,4582.0,79.6581,79.6829,79.6332,79.6664,4582.0
2016-07-19 14:20:00,96.2,96.22,96.17,96.19,4873.0,79.6746,79.6912,79.6498,79.6664,4873.0
2016-07-19 14:25:00,96.2,96.2,96.12,96.17,5283.0,79.6746,79.6746,79.6084,79.6498,5283.0
2016-07-19 14:30:00,96.18,96.23,96.17,96.2,7656.0,79.6581,79.6995,79.6498,79.6746,7656.0
2016-07-19 14:35:00,96.19,96.19,96.13,96.15,7579.0,79.6664,79.6664,79.6167,79.6332,7579.0
2016-07-19 14:40:00,96.14,96.19,96.13,96.15,4308.0,79.625,79.6664,79.6167,79.6332,4308.0
2016-07-19 14:45:00,96.15,96.15,96.08,96.1,9530.0,79.6332,79.6332,79.5753,79.5918,9530.0
2016-07-19 14:50:00,96.11,96.11,96.06,96.07,3279.0,79.6001,79.6001,79.5587,79.567,3279.0
2016-07-19 14:55:00,96.07,96.13,96.05,96.05,5281.0,79.567,79.6167,79.5504,79.5504,5281.0
2016-07-19 15:00:00,96.07,96.11,96.07,96.09,5442.0,79.567,79.6001,79.567,79.5835,5442.0
2016-07-19 15:05:00,96.09,96.12,96.05,96.06,4726.0,79.5835,79.6084,79.5504,79.5587,4726.0
2016-07-19 15:10:00,96.06,96.06,95.99,96.0,9762.0,79.5587,79.5587,79.5007,79.509,9762.0
2016-07-19 15:15:00,96.01,96.03,95.98,95.98,8939.0,79.5173,79.5338,79.4924,79.4924,8939.0
2016-07-19 15:20:00,95.99,96.02,95.98,96.0,15171.0,79.5007,79.5256,79.4924,79.509,15171.0
2016-07-19 15:25:00,96.0,96.02,95.96,95.99,8164.0,79.509,79.5256,79.4759,79.5007,8164.0
2016-07-19 15:30:00,95.99,96.05,95.99,96.05,33708.0,79.5007,79.5504,79.5007,79.5504,33708.0
2016-07-19 15:35:00,96.06,96.12,96.06,96.07,14774.0,79.5587,79.6084,79.5587,79.567,14774.0
2016-07-19 15:40:00,96.09,96.14,96.09,96.13,18397.0,79.5835,79.625,79.5835,79.6167,18397.0
2016-07-19 15:45:00,96.13,96.22,96.12,96.21,17425.0,79.6167,79.6912,79.6084,79.6829,17425.0
2016-07-19 15:50:00,96.2,96.26,96.2,96.25,65886.0,79.6746,79.7243,79.6746,79.7161,65886.0
2016-07-19 15:55:00,96.25,96.4,96.24,96.37,69500.0,79.7161,79.8403,79.7078,79.8154,69500.0
2016-07-20 09:30:00,96.82,96.82,95.64,95.65,15629.0,80.1881,80.1881,79.2108,79.2191,15629.0
2016-07-20 09:35:00,95.67,95.89,95.58,95.79,10307.0,79.2357,79.4179,79.1611,79.3351,10307.0
2016-07-20 09:40:00,95.81,95.9,95.47,95.53,4920.0,79.3516,79.4262,79.07,79.1197,4920.0
2016-07-20 09:45:00,95.46,95.84,95.46,95.8,8601.0,79.0618,79.3765,79.0618,79.3434,8601.0
2016-07-20 09:50:00,95.78,95.99,95.66,95.9,11678.0,79.3268,79.5007,79.2274,79.4262,11678.0
2016-07-20 09:55:00,95.82,95.89,95.72,95.8,14997.0,79.3599,79.4179,79.2771,79.3434,14997.0
2016-07-20 10:00:00,95.81,95.89,95.61,95.85,17787.0,79.3516,79.4179,79.186,79.3848,17787.0
2016-07-20 10:05:00,95.82,95.99,95.82,95.99,9413.0,79.3599,79.5007,79.3599,79.5007,9413.0
2016-07-20 10:10:00,95.98,96.01,95.94,96.01,4698.0,79.4924,79.5173,79.4593,79.5173,4698.0
2016-07-20 10:15:00,95.98,96.1,95.97,96.09,6262.0,79.4924,79.5918,79.4842,79.5835,6262.0
2016-07-20 10:20:00,96.13,96.13,95.97,96.05,5950.0,79.6167,79.6167,79.4842,79.5504,5950.0
2016-07-20 10:25:00,96.03,96.09,95.98,95.99,3000.0,79.5338,79.5835,79.4924,79.5007,3000.0
2016-07-20 10:30:00,95.95,96.17,95.95,96.17,4100.0,79.4676,79.6498,79.4676,79.6498,4100.0
2016-07-20 10:35:00,96.18,96.25,96.14,96.25,4819.0,79.6581,79.7161,79.625,79.7161,4819.0
2016-07-20 10:40:00,96.28,96.3,96.17,96.3,3052.0,79.7409,79.7575,79.6498,79.7575,3052.0
2016-07-20 10:45:00,96.3,96.39,96.28,96.36,4230.0,79.7575,79.832,79.7409,79.8072,4230.0
2016-07-20 10:50:00,96.32,96.35,96.24,96.24,5850.0,79.774,79.7989,79.7078,79.7078,5850.0
2016-07-20 10:55:00,96.29,96.3,96.23,96.26,5783.0,79.7492,79.7575,79.6995,79.7243,5783.0
2016-07-20 11:00:00,96.29,96.48,96.29,96.46,7451.0,79.7492,79.9065,79.7492,79.89,7451.0
2016-07-20 11:05:00,96.45,96.5,96.41,96.46,25000.0,79.8817,79.9231,79.8486,79.89,25000.0
2016-07-20 11:10:00,96.47,96.5,96.44,96.46,6720.0,79.8983,79.9231,79.8734,79.89,6720.0
2016-07-20 11:15:00,96.43,96.44,96.4,96.43,5733.0,79.8651,79.8734,79.8403,79.8651,5733.0
2016-07-20 11:20:00,96.44,96.44,96.33,96.37,3715.0,79.8734,79.8734,79.7823,79.8154,3715.0
2016-07-20 11:25:00,96.35,96.4,96.35,96.37,5602.0,79.7989,79.8403,79.7989,79.8154,5602.0
2016-07-20 11:30:00,96.4,96.45,96.34,96.36,8193.0,79.8403,79.8817,79.7906,79.8072,8193.0
2016-07-20 11:35:00,96.35,96.35,96.25,96.29,6899.0,79.7989,79.7989,79.7161,79.7492,6899.0
2016-07-20 11:40:00,96.28,96.29,96.16,96.16,5903.0,79.7409,79.7492,79.6415,79.6415,5903.0
2016-07-20 11:45:00,96.15,96.26,96.15,96.25,5487.0,79.6332,79.7243,79.6332,79.7161,5487.0
2016-07-20 11:50:00,96.25,96.29,96.25,96.29,2700.0,79.7161,79.7492,79.7161,79.7492,2700.0
2016-07-20 11:55:00,96.3,96.32,96.25,96.25,4750.0,79.7575,79.774,79.7161,79.7161,4750.0
2016-07-20 12:00:00,96.26,96.28,96.25,96.28,7714.0,79.7243,79.7409,79.7161,79.7409,7714.0
2016-07-20 12:05:00,96.26,96.26,96.21,96.21,900.0,79.7243,79.7243,79.6829,79.6829,900.0
2016-07-20 12:10:00,96.21,96.22,96.18,96.21,4700.0,79.6829,79.6912,79.6581,79.6829,4700.0
2016-07-20 12:15:00,96.22,96.23,96.19,96.22,3627.0,79.6912,79.6995,79.6664,79.6912,3627.0
2016-07-20 12:20:00,96.24,96.26,96.2,96.26,6088.0,79.7078,79.7243,79.6746,79.7243,6088.0
2016-07-20 12:25:00,96.26,96.26,96.22,96.22,4350.0,79.7243,79.7243,79.6912,79.6912,4350.0
2016-07-20 12:30:00,96.24,96.25,96.21,96.23,5706.0,79.7078,79.7161,79.6829,79.6995,5706.0
2016-07-20 12:35:00,96.22,96.25,96.2,96.22,4368.0,79.6912,79.7161,79.6746,79.6912,4368.0
2016-07-20 12:40:00,96.22,96.24,96.2,96.2,4400.0,79.6912,79.7078,79.6746,79.6746,4400.0
2016-07-20 12:45:00,96.22,96.25,96.2,96.21,4600.0,79.6912,79.7161,79.6746,79.6829,4600.0
2016-07-20 12:50:00,96.21,96.21,96.18,96.2,4360.0,79.6829,79.6829,79.6581,79.6746,4360.0
2016-07-20 12:55:00,96.2,96.24,96.2,96.24,3000.0,79.6746,79.7078,79.6746,79.7078,3000.0
2016-07-20 13:00:00,96.24,96.29,96.23,96.29,3785.0,79.7078,79.7492,79.6995,79.7492,3785.0
2016-07-20 13:05:00,96.3,96.35,96.29,96.31,4865.0,79.7575,79.7989,79.7492,79.7657,4865.0
2016-07-20 13:10:00,96.33,96.38,96.33,96.37,5400.0,79.7823,79.8237,79.7823,79.8154,5400.0
2016-07-20 13:15:00,96.35,96.4,96.35,96.4,5300.0,79.7989,79.8403,79.7989,79.8403,5300.0
2016-07-20 13:20:00,96.4,96.44,96.4,96.44,3900.0,79.8403,79.8734,79.8403,79.8734,3900.0
2016-07-20 13:25:00,96.43,96.46,96.39,96.39,6713.0,79.8651,79.89,79.832,79.832,6713.0
2016-07-20 13:30:00,96.4,96.46,96.4,96.45,8930.0,79.8403,79.89,79.8403,79.8817,8930.0
2016-07-20 13:35:00,96.44,96.52,96.43,96.48,5630.0,79.8734,79.9397,79.8651,79.9065,5630.0
2016-07-20 13:40:00,96.49,96.53,96.47,96.47,2812.0,79.9148,79.948,79.8983,79.8983,2812.0
2016-07-20 13:45:00,96.48,96.48,96.4,96.4,6219.0,79.9065,79.9065,79.8403,79.8403,6219.0
2016-07-20 13:50:00,96.39,96.42,96.36,96.4,4676.0,79.832,79.8569,79.8072,79.8403,4676.0
2016-07-20 13:55:00,96.41,96.41,96.37,96.38,2500.0,79.8486,79.8486,79.8154,79.8237,2500.0
2016-07-20 14:00:00,96.39,96.45,96.38,96.42,7700.0,79.832,79.8817,79.8237,79.8569,7700.0
2016-07-20 14:05:00,96.44,96.5,96.44,96.5,2500.0,79.8734,79.9231,79.8734,79.9231,2500.0
2016-07-20 14:10:00,96.49,96.51,96.48,96.5,8580.0,79.9148,79.9314,79.9065,79.9231,8580.0
2016-07-20 14:15:00,96.5,96.52,96.48,96.48,6071.0,79.9231,79.9397,79.9065,79.9065,6071.0
2016-07-20 14:20:00,96.47,96.52,96.45,96.45,5300.0,79.8983,79.9397,79.8817,79.8817,5300.0
2016-07-20 14:25:00,96.46,96.47,96.43,96.47,3193.0,79.89,79.8983,79.8651,79.8983,3193.0
2016-07-20 14:30:00,96.48,96.5,96.45,96.45,6944.0,79.9065,79.9231,79.8817,79.8817,6944.0
2016-07-20 14:35:00,96.43,96.5,96.43,96.47,4520.0,79.8651,79.9231,79.8651,79.8983,4520.0
2016-07-20 14:40:00,96.46,96.49,96.42,96.48,4736.0,79.89,79.9148,79.8569,79.9065,4736.0
2016-07-20 14:45:00,96.49,96.51,96.47,96.49,7537.0,79.9148,79.9314,79.8983,79.9148,7537.0
2016-07-20 14:50:00,96.5,96.54,96.5,96.53,4823.0,79.9231,79.9562,79.9231,79.948,4823.0
2016-07-20 14:55:00,96.54,96.57,96.48,96.48,3650.0,79.9562,79.9811,79.9065,79.9065,3650.0
2016-07-20 15:00:00,96.45,96.49,96.45,96.48,4513.0,79.8817,79.9148,79.8817,79.9065,4513.0
2016-07-20 15:05:00,96.47,96.48,96.44,96.48,5723.0,79.8983,79.9065,79.8734,79.9065,5723.0
2016-07-20 15:10:00,96.48,96.51,96.48,96.51,5397.0,79.9065,79.9314,79.9065,79.9314,5397.0
2016-07-20 15:15:00,96.49,96.51,96.47,96.48,5825.0,79.9148,79.9314,79.8983,79.9065,5825.0
2016-07-20 15:20:00,96.48,96.5,96.45,96.47,6946.0,79.9065,79.9231,79.8817,79.8983,6946.0
2016-07-20 15:25:00,96.46,96.47,96.43,96.44,8216.0,79.89,79.8983,79.8651,79.8734,8216.0
2016-07-20 15:30:00,96.45,96.48,96.44,96.47,15175.0,79.8817,79.9065,79.8734,79.8983,15175.0
2016-07-20 15:35:00,96.48,96.52,96.48,96.52,5410.0,79.9065,79.9397,79.9065,79.9397,5410.0
2016-07-20 15:40:00,96.52,96.57,96.52,96.57,13938.0,79.9397,79.9811,79.9397,79.9811,13938.0
2016-07-20 15:45:00,96.56,96.57,96.53,96.56,13453.0,79.9728,79.9811,79.948,79.9728,13453.0
2016-07-20 15:50:00,96.55,96.58,96.54,96.57,24809.0,79.9645,79.9894,79.9562,79.9811,24809.0
2016-07-20 15:55:00,96.56,96.57,96.47,96.51,48455.0,79.9728,79.9811,79.8983,79.9314,48455.0
2016-07-21 09:30:00,96.5,96.5,96.18,96.18,8658.0,79.9231,79.9231,79.6581,79.6581,8658.0
2016-07-21 09:35:00,96.54,96.85,96.48,96.77,5500.0,79.9562,80.213,79.9065,80.1467,5500.0
2016-07-21 09:40:00,96.73,97.07,96.72,96.97,4472.0,80.1136,80.3952,80.1053,80.3124,4472.0
2016-07-21 09:45:00,96.91,96.98,96.73,96.73,4731.0,80.2627,80.3207,80.1136,80.1136,4731.0
2016-07-21 09:50:00,96.71,96.79,96.61,96.76,4500.0,80.097,80.1633,80.0142,80.1384,4500.0
2016-07-21 09:55:00,96.71,96.75,96.59,96.62,2500.0,80.097,80.1302,79.9977,80.0225,2500.0
2016-07-21 10:00:00,96.61,96.65,96.57,96.64,7720.0,80.0142,80.0473,79.9811,80.0391,7720.0
2016-07-21 10:05:00,96.71,96.71,96.54,96.58,4027.0,80.097,80.097,79.9562,79.9894,4027.0
2016-07-21 10:10:00,96.6,96.67,96.55,96.63,9313.0,80.0059,80.0639,79.9645,80.0308,9313.0
2016-07-21 10:15:00,96.58,96.69,96.56,96.59,3863.0,79.9894,80.0805,79.9728,79.9977,3863.0
2016-07-21 10:20:00,96.62,96.65,96.44,96.44,2240.0,80.0225,80.0473,79.8734,79.8734,2240.0
2016-07-21 10:25:00,96.41,96.47,96.33,96.47,4300.0,79.8486,79.8983,79.7823,79.8983,4300.0
2016-07-21 10:30:00,96.53,96.64,96.51,96.59,5656.0,79.948,80.0391,79.9314,79.9977,5656.0
2016-07-21 10:35:00,96.58,96.65,96.5,96.65,7952.0,79.9894,80.0473,79.9231,80.0473,7952.0
2016-07-21 10:40:00,96.67,96.82,96.67,96.8,3538.0,80.0639,80.1881,80.0639,80.1716,3538.0
2016-07-21 10:45:00,96.8,96.81,96.73,96.78,6363.0,80.1716,80.1799,80.1136,80.155,6363.0
2016-07-21 10:50:00,96.72,96.77,96.71,96.71,2600.0,80.1053,80.1467,80.097,80.097,2600.0
2016-07-21 10:55:00,96.72,96.76,96.69,96.72,3217.0,80.1053,80.1384,80.0805,80.1053,3217.0
2016-07-21 11:00:00,96.7,96.76,96.66,96.69,6086.0,80.0888,80.1384,80.0556,80.0805,6086.0
2016-07-21 11:05:00,96.69,96.73,96.69,96.7,1950.0,80.0805,80.1136,80.0805,80.0888,1950.0
2016-07-21 11:10:00,96.7,96.72,96.63,96.7,4061.0,80.0888,80.1053,80.0308,80.0888,4061.0
2016-07-21 11:15:00,96.69,96.72,96.65,96.69,2549.0,80.0805,80.1053,80.0473,80.0805,2549.0
2016-07-21 11:20:00,96.67,96.74,96.64,96.72,2000.0,80.0639,80.1219,80.0391,80.1053,2000.0
2016-07-21 11:25:00,96.72,96.72,96.66,96.71,2305.0,80.1053,80.1053,80.0556,80.097,2305.0
2016-07-21 11:30:00,96.72,96.73,96.59,96.59,4137.0,80.1053,80.1136,79.9977,79.9977,4137.0
2016-07-21 11:35:00,96.58,96.63,96.43,96.43,6425.0,79.9894,80.0308,79.8651,79.8651,6425.0
2016-07-21 11:40:00,96.45,96.45,96.25,96.29,7633.0,79.8817,79.8817,79.7161,79.7492,7633.0
2016-07-21 11:45:00,96.28,96.37,96.21,96.37,2756.0,79.7409,79.8154,79.6829,79.8154,2756.0
2016-07-21 11:50:00,96.35,96.35,96.27,96.32,4515.0,79.7989,79.7989,79.7326,79.774,4515.0
2016-07-21 11:55:00,96.31,96.42,96.31,96.41,5355.0,79.7657,79.8569,79.7657,79.8486,5355.0
2016-07-21 12:00:00,96.4,96.43,96.38,96.41,4849.0,79.8403,79.8651,79.8237,79.8486,4849.0
2016-07-21 12:05:00,96.45,96.46,96.37,96.37,3600.0,79.8817,79.89,79.8154,79.8154,3600.0
2016-07-21 12:10:00,96.35,96.42,96.35,96.41,1146.0,79.7989,79.8569,79.7989,79.8486,1146.0
2016-07-21 12:15:00,96.46,96.52,96.46,96.47,2285.0,79.89,79.9397,79.89,79.8983,2285.0
2016-07-21 12:20:00,96.48,96.48,96.29,96.29,1800.0,79.9065,79.9065,79.7492,79.7492,1800.0
2016-07-21 12:25:00,96.28,96.35,96.24,96.35,2100.0,79.7409,79.7989,79.7078,79.7989,2100.0
2016-07-21 12:30:00,96.36,96.41,96.36,96.4,1400.0,79.8072,79.8486,79.8072,79.8403,1400.0
2016-07-21 12:35:00,96.4,96.44,96.39,96.42,2357.0,79.8403,79.8734,79.832,79.8569,2357.0
2016-07-21 12:40:00,96.47,96.48,96.43,96.45,3249.0,79.8983,79.9065,79.8651,79.8817,3249.0
2016-07-21 12:45:00,96.44,96.44,96.39,96.39,3247.0,79.8734,79.8734,79.832,79.832,3247.0
2016-07-21 12:50:00,96.37,96.38,96.3,96.34,3539.0,79.8154,79.8237,79.7575,79.7906,3539.0
2016-07-21 12:55:00,96.35,96.36,96.35,96.35,800.0,79.7989,79.8072,79.7989,79.7989,800.0
2016-07-21 13:00:00,96.39,96.39,96.31,96.31,3289.0,79.832,79.832,79.7657,79.7657,3289.0
2016-07-21 13:05:00,96.28,96.3,96.24,96.29,3532.0,79.7409,79.7575,79.7078,79.7492,3532.0
2016-07-21 13:10:00,96.26,96.41,96.26,96.41,2437.0,79.7243,79.8486,79.7243,79.8486,2437.0
2016-07-21 13:15:00,96.43,96.49,96.43,96.49,1900.0,79.8651,79.9148,79.8651,79.9148,1900.0
2016-07-21 13:20:00,96.52,96.52,96.47,96.47,1841.0,79.9397,79.9397,79.8983,79.8983,1841.0
2016-07-21 13:25:00,96.46,96.51,96.45,96.5,2748.0,79.89,79.9314,79.8817,79.9231,2748.0
2016-07-21 13:30:00,96.51,96.53,96.49,96.53,2310.0,79.9314,79.948,79.9148,79.948,2310.0
2016-07-21 13:35:00,96.53,96.53,96.39,96.39,2600.0,79.948,79.948,79.832,79.832,2600.0
2016-07-21 13:40:00,96.43,96.46,96.4,96.41,3435.0,79.8651,79.89,79.8403,79.8486,3435.0
2016-07-21 13:45:00,96.39,96.41,96.31,96.34,4511.0,79.832,79.8486,79.7657,79.7906,4511.0
2016-07-21 13:50:00,96.26,96.27,96.22,96.24,2500.0,79.7243,79.7326,79.6912,79.7078,2500.0
2016-07-21 13:55:00,96.23,96.29,96.22,96.29,2846.0,79.6995,79.7492,79.6912,79.7492,2846.0
2016-07-21 14:00:00,96.28,96.28,96.21,96.26,5165.0,79.7409,79.7409,79.6829,79.7243,5165.0
2016-07-21 14:05:00,96.26,96.27,96.22,96.22,4000.0,79.7243,79.7326,79.6912,79.6912,4000.0
2016-07-21 14:10:00,96.19,96.22,96.14,96.2,4030.0,79.6664,79.6912,79.625,79.6746,4030.0
2016-07-21 14:15:00,96.17,96.19,96.14,96.14,5001.0,79.6498,79.6664,79.625,79.625,5001.0
2016-07-21 14:20:00,96.18,96.23,96.17,96.23,4963.0,79.6581,79.6995,79.6498,79.6995,4963.0
2016-07-21 14:25:00,96.22,96.23,96.19,96.22,5986.0,79.6912,79.6995,79.6664,79.6912,5986.0
2016-07-21 14:30:00,96.24,96.3,96.22,96.28,3619.0,79.7078,79.7575,79.6912,79.7409,3619.0
2016-07-21 14:35:00,96.29,96.32,96.27,96.32,2558.0,79.7492,79.774,79.7326,79.774,2558.0
2016-07-21 14:40:00,96.32,96.35,96.26,96.27,3900.0,79.774,79.7989,79.7243,79.7326,3900.0
2016-07-21 14:45:00,96.26,96.28,96.22,96.28,3375.0,79.7243,79.7409,79.6912,79.7409,3375.0
2016-07-21 14:50:00,96.3,96.35,96.3,96.35,2992.0,79.7575,79.7989,79.7575,79.7989,2992.0
2016-07-21 14:55:00,96.34,96.36,96.32,96.33,3300.0,79.7906,79.8072,79.774,79.7823,3300.0
2016-07-21 15:00:00,96.34,96.34,96.26,96.3,4791.0,79.7906,79.7906,79.7243,79.7575,4791.0
2016-07-21 15:05:00,96.28,96.28,96.16,96.16,6797.0,79.7409,79.7409,79.6415,79.6415,6797.0
2016-07-21 15:10:00,96.14,96.18,96.12,96.18,5877.0,79.625,79.6581,79.6084,79.6581,5877.0
2016-07-21 15:15:00,96.18,96.22,96.15,96.18,8588.0,79.6581,79.6912,79.6332,79.6581,8588.0
2016-07-21 15:20:00,96.2,96.21,96.18,96.21,4756.0,79.6746,79.6829,79.6581,79.6829,4756.0
2016-07-21 15:25:00,96.21,96.22,96.19,96.21,9278.0,79.6829,79.6912,79.6664,79.6829,9278.0
2016-07-21 15:30:00,96.22,96.24,96.19,96.23,10632.0,79.6912,79.7078,79.6664,79.6995,10632.0
2016-07-21 15:35:00,96.23,96.24,96.18,96.18,11277.0,79.6995,79.7078,79.6581,79.6581,11277.0
2016-07-21 15:40:00,96.18,96.23,96.18,96.21,12305.0,79.6581,79.6995,79.6581,79.6829,12305.0
2016-07-21 15:45:00,96.2,96.25,96.14,96.2,23199.0,79.6746,79.7161,79.625,79.6746,23199.0
2016-07-21 15:50:00,96.2,96.23,96.18,96.22,12214.0,79.6746,79.6995,79.6581,79.6912,12214.0
2016-07-21 15:55:00,96.22,96.29,96.21,96.26,33687.0,79.6912,79.7492,79.6829,79.7243,33687.0
2016-07-22 09:30:00,96.49,96.69,96.15,96.62,11420.0,79.9148,80.0805,79.6332,80.0225,11420.0
2016-07-22 09:35:00,96.68,96.68,96.36,96.38,7000.0,80.0722,80.0722,79.8072,79.8237,7000.0
2016-07-22 09:40:00,96.4,96.49,96.1,96.23,10483.0,79.8403,79.9148,79.5918,79.6995,10483.0
2016-07-22 09:45:00,96.23,96.33,96.11,96.26,4175.0,79.6995,79.7823,79.6001,79.7243,4175.0
2016-07-22 09:50:00,96.25,96.34,96.04,96.34,25764.0,79.7161,79.7906,79.5421,79.7906,25764.0
2016-07-22 09:55:00,96.31,96.31,96.07,96.23,37748.0,79.7657,79.7657,79.567,79.6995,37748.0
2016-07-22 10:00:00,96.26,96.69,96.25,96.5,6009.0,79.7243,80.0805,79.7161,79.9231,6009.0
2016-07-22 10:05:00,96.5,96.58,96.43,96.43,3698.0,79.9231,79.9894,79.8651,79.8651,3698.0
2016-07-22 10:10:00,96.45,96.48,96.38,96.38,3120.0,79.8817,79.9065,79.8237,79.8237,3120.0
2016-07-22 10:15:00,96.32,96.34,96.22,96.23,2447.0,79.774,79.7906,79.6912,79.6995,2447.0
2016-07-22 10:20:00,96.32,96.47,96.29,96.43,2036.0,79.774,79.8983,79.7492,79.8651,2036.0
2016-07-22 10:25:00,96.48,96.55,96.41,96.43,7701.0,79.9065,79.9645,79.8486,79.8651,7701.0
2016-07-22 10:30:00,96.4,96.49,96.34,96.49,4120.0,79.8403,79.9148,79.7906,79.9148,4120.0
2016-07-22 10:35:00,96.49,96.49,96.38,96.42,5328.0,79.9148,79.9148,79.8237,79.8569,5328.0
2016-07-22 10:40:00,96.37,96.46,96.37,96.45,4300.0,79.8154,79.89,79.8154,79.8817,4300.0
2016-07-22 10:45:00,96.5,96.5,96.44,96.49,4870.0,79.9231,79.9231,79.8734,79.9148,4870.0
2016-07-22 10:50:00,96.47,96.58,96.44,96.56,10700.0,79.8983,79.9894,79.8734,79.9728,10700.0
2016-07-22 10:55:00,96.6,96.73,96.59,96.73,3706.0,80.0059,80.1136,79.9977,80.1136,3706.0
2016-07-22 11:00:00,96.75,96.75,96.5,96.55,4561.0,80.1302,80.1302,79.9231,79.9645,4561.0
2016-07-22 11:05:00,96.53,96.63,96.51,96.53,4567.0,79.948,80.0308,79.9314,79.948,4567.0
2016-07-22 11:10:00,96.54,96.57,96.48,96.54,3900.0,79.9562,79.9811,79.9065,79.9562,3900.0
2016-07-22 11:15:00,96.54,96.54,96.43,96.48,3957.0,79.9562,79.9562,79.8651,79.9065,3957.0
2016-07-22 11:20:00,96.45,96.53,96.42,96.46,8147.0,79.8817,79.948,79.8569,79.89,8147.0
2016-07-22 11:25:00,96.46,96.49,96.4,96.43,5338.0,79.89,79.9148,79.8403,79.8651,5338.0
2016-07-22 11:30:00,96.44,96.6,96.42,96.57,3853.0,79.8734,80.0059,79.8569,79.9811,3853.0
2016-07-22 11:35:00,96.59,96.65,96.57,96.6,5299.0,79.9977,80.0473,79.9811,80.0059,5299.0
2016-07-22 11:40:00,96.59,96.73,96.59,96.73,3873.0,79.9977,80.1136,79.9977,80.1136,3873.0
2016-07-22 11:45:00,96.7,96.72,96.7,96.72,2369.0,80.0888,80.1053,80.0888,80.1053,2369.0
2016-07-22 11:50:00,96.71,96.86,96.68,96.84,10946.0,80.097,80.2213,80.0722,80.2047,10946.0
2016-07-22 11:55:00,96.85,96.9,96.81,96.88,6500.0,80.213,80.2544,80.1799,80.2378,6500.0
2016-07-22 12:00:00,96.88,96.88,96.85,96.86,3000.0,80.2378,80.2378,80.213,80.2213,3000.0
2016-07-22 12:05:00,96.87,96.87,96.8,96.8,2340.0,80.2296,80.2296,80.1716,80.1716,2340.0
2016-07-22 12:10:00,96.81,96.82,96.75,96.81,4800.0,80.1799,80.1881,80.1302,80.1799,4800.0
2016-07-22 12:15:00,96.81,96.84,96.8,96.81,2927.0,80.1799,80.2047,80.1716,80.1799,2927.0
2016-07-22 12:20:00,96.81,96.84,96.75,96.79,8303.0,80.1799,80.2047,80.1302,80.1633,8303.0
2016-07-22 12:25:00,96.81,96.94,96.79,96.89,9124.0,80.1799,80.2875,80.1633,80.2461,9124.0
2016-07-22 12:30:00,96.89,96.92,96.83,96.83,3303.0,80.2461,80.271,80.1964,80.1964,3303.0
2016-07-22 12:35:00,96.82,96.89,96.82,96.86,3540.0,80.1881,80.2461,80.1881,80.2213,3540.0
2016-07-22 12:40:00,96.87,96.93,96.87,96.92,2153.0,80.2296,80.2792,80.2296,80.271,2153.0
2016-07-22 12:45:00,96.93,96.96,96.92,96.93,5800.0,80.2792,80.3041,80.271,80.2792,5800.0
2016-07-22 12:50:00,96.91,96.92,96.85,96.9,4694.0,80.2627,80.271,80.213,80.2544,4694.0
2016-07-22 12:55:00,96.9,96.91,96.87,96.89,2600.0,80.2544,80.2627,80.2296,80.2461,2600.0
2016-07-22 13:00:00,96.88,96.93,96.83,96.91,3200.0,80.2378,80.2792,80.1964,80.2627,3200.0
2016-07-22 13:05:00,96.91,96.93,96.9,96.92,5500.0,80.2627,80.2792,80.2544,80.271,5500.0
2016-07-22 13:10:00,96.94,96.94,96.86,96.89,3925.0,80.2875,80.2875,80.2213,80.2461,3925.0
2016-07-22 13:15:00,96.9,96.9,96.85,96.86,3350.0,80.2544,80.2544,80.213,80.2213,3350.0
2016-07-22 13:20:00,96.86,96.89,96.84,96.88,1561.0,80.2213,80.2461,80.2047,80.2378,1561.0
2016-07-22 13:25:00,96.89,96.92,96.89,96.92,1721.0,80.2461,80.271,80.2461,80.271,1721.0
2016-07-22 13:30:00,96.93,96.96,96.91,96.95,4502.0,80.2792,80.3041,80.2627,80.2958,4502.0
2016-07-22 13:35:00,96.93,96.93,96.83,96.84,2339.0,80.2792,80.2792,80.1964,80.2047,2339.0
2016-07-22 13:40:00,96.82,96.86,96.79,96.84,2105.0,80.1881,80.2213,80.1633,80.2047,2105.0
2016-07-22 13:45:00,96.84,96.88,96.82,96.87,3750.0,80.2047,80.2378,80.1881,80.2296,3750.0
2016-07-22 13:50:00,96.87,96.9,96.86,96.9,3100.0,80.2296,80.2544,80.2213,80.2544,3100.0
2016-07-22 13:55:00,96.9,96.91,96.83,96.84,11442.0,80.2544,80.2627,80.1964,80.2047,11442.0
2016-07-22 14:00:00,96.85,96.9,96.82,96.9,5680.0,80.213,80.2544,80.1881,80.2544,5680.0
2016-07-22 14:05:00,96.88,96.97,96.88,96.95,5505.0,80.2378,80.3124,80.2378,80.2958,5505.0
2016-07-22 14:10:00,96.96,96.96,96.9,96.9,2396.0,80.3041,80.3041,80.2544,80.2544,2396.0
2016-07-22 14:15:00,96.92,96.98,96.92,96.97,3730.0,80.271,80.3207,80.271,80.3124,3730.0
2016-07-22 14:20:00,96.97,96.98,96.94,96.96,2959.0,80.3124,80.3207,80.2875,80.3041,2959.0
2016-07-22 14:25:00,96.97,96.98,96.91,96.92,3809.0,80.3124,80.3207,80.2627,80.271,3809.0
2016-07-22 14:30:00,96.93,96.97,96.92,96.94,4250.0,80.2792,80.3124,80.271,80.2875,4250.0
2016-07-22 14:35:00,96.94,96.98,96.94,96.97,6300.0,80.2875,80.3207,80.2875,80.3124,6300.0
2016-07-22 14:40:00,96.98,97.03,96.98,97.0,5490.0,80.3207,80.3621,80.3207,80.3372,5490.0
2016-07-22 14:45:00,97.0,97.07,96.99,97.04,5400.0,80.3372,80.3952,80.3289,80.3703,5400.0
2016-07-22 14:50:00,97.04,97.05,97.01,97.01,1756.0,80.3703,80.3786,80.3455,80.3455,1756.0
2016-07-22 14:55:00,97.01,97.03,96.99,97.03,3732.0,80.3455,80.3621,80.3289,80.3621,3732.0
2016-07-22 15:00:00,97.04,97.05,97.02,97.05,3701.0,80.3703,80.3786,80.3538,80.3786,3701.0
2016-07-22 15:05:00,97.04,97.04,97.01,97.01,3000.0,80.3703,80.3703,80.3455,80.3455,3000.0
2016-07-22 15:10:00,97.01,97.07,97.0,97.04,4373.0,80.3455,80.3952,80.3372,80.3703,4373.0
2016-07-22 15:15:00,97.02,97.06,96.98,97.04,6936.0,80.3538,80.3869,80.3207,80.3703,6936.0
2016-07-22 15:20:00,97.03,97.08,97.03,97.04,2524.0,80.3621,80.4035,80.3621,80.3703,2524.0
2016-07-22 15:25:00,97.04,97.11,97.04,97.06,5700.0,80.3703,80.4283,80.3703,80.3869,5700.0
2016-07-22 15:30:00,97.03,97.05,97.0,97.0,5034.0,80.3621,80.3786,80.3372,80.3372,5034.0
2016-07-22 15:35:00,97.01,97.08,96.99,97.07,4808.0,80.3455,80.4035,80.3289,80.3952,4808.0
2016-07-22 15:40:00,97.06,97.06,97.01,97.02,6534.0,80.3869,80.3869,80.3455,80.3538,6534.0
2016-07-22 15:45:00,97.04,97.14,97.03,97.13,13577.0,80.3703,80.4532,80.3621,80.4449,13577.0
2016-07-22 15:50:00,97.14,97.16,97.1,97.1,12972.0,80.4532,80.4697,80.42,80.42,12972.0
2016-07-22 15:55:00,97.11,97.11,97.03,97.08,29581.0,80.4283,80.4283,80.3621,80.4035,29581.0
2016-07-25 09:30:00,96.45,96.89,95.96,96.27,24427.0,79.8817,80.2461,79.4759,79.7326,24427.0
2016-07-25 09:35:00,96.25,96.36,95.99,96.36,10431.0,79.7161,79.8072,79.5007,79.8072,10431.0
2016-07-25 09:40:00,96.38,96.74,96.3,96.57,7112.0,79.8237,80.1219,79.7575,79.9811,7112.0
2016-07-25 09:45:00,96.59,96.71,96.5,96.64,13843.0,79.9977,80.097,79.9231,80.0391,13843.0
2016-07-25 09:50:00,96.59,96.86,96.53,96.84,7406.0,79.9977,80.2213,79.948,80.2047,7406.0
2016-07-25 09:55:00,96.84,96.98,96.81,96.84,21427.0,80.2047,80.3207,80.1799,80.2047,21427.0
2016-07-25 10:00:00,96.75,96.94,96.75,96.89,21322.0,80.1302,80.2875,80.1302,80.2461,21322.0
2016-07-25 10:05:00,96.88,96.9,96.61,96.62,15351.0,80.2378,80.2544,80.0142,80.0225,15351.0
2016-07-25 10:10:00,96.68,96.68,96.5,96.55,20769.0,80.0722,80.0722,79.9231,79.9645,20769.0
2016-07-25 10:15:00,96.62,96.7,96.5,96.55,13628.0,80.0225,80.0888,79.9231,79.9645,13628.0
2016-07-25 10:20:00,96.58,96.64,96.55,96.62,3900.0,79.9894,80.0391,79.9645,80.0225,3900.0
2016-07-25 10:25:00,96.66,96.66,96.54,96.65,8015.0,80.0556,80.0556,79.9562,80.0473,8015.0
2016-07-25 10:30:00,96.61,96.67,96.56,96.63,9610.0,80.0142,80.0639,79.9728,80.0308,9610.0
2016-07-25 10:35:00,96.62,96.78,96.6,96.73,8550.0,80.0225,80.155,80.0059,80.1136,8550.0
2016-07-25 10:40:00,96.72,96.73,96.6,96.63,7800.0,80.1053,80.1136,80.0059,80.0308,7800.0
2016-07-25 10:45:00,96.64,96.79,96.64,96.69,11321.0,80.0391,80.1633,80.0391,80.0805,11321.0
2016-07-25 10:50:00,96.68,96.79,96.64,96.78,11420.0,80.0722,80.1633,80.0391,80.155,11420.0
2016-07-25 10:55:00,96.75,96.75,96.56,96.6,6650.0,80.1302,80.1302,79.9728,80.0059,6650.0
2016-07-25 11:00:00,96.62,96.66,96.56,96.62,6400.0,80.0225,80.0556,79.9728,80.0225,6400.0
2016-07-25 11:05:00,96.59,96.6,96.37,96.37,4500.0,79.9977,80.0059,79.8154,79.8154,4500.0
2016-07-25 11:10:00,96.43,96.43,96.29,96.38,7403.0,79.8651,79.8651,79.7492,79.8237,7403.0
2016-07-25 11:15:00,96.35,96.4,96.25,96.27,11100.0,79.7989,79.8403,79.7161,79.7326,11100.0
2016-07-25 11:20:00,96.26,96.38,96.22,96.37,6229.0,79.7243,79.8237,79.6912,79.8154,6229.0
2016-07-25 11:25:00,96.39,96.41,96.25,96.36,6400.0,79.832,79.8486,79.7161,79.8072,6400.0
2016-07-25 11:30:00,96.36,96.39,96.28,96.37,5873.0,79.8072,79.832,79.7409,79.8154,5873.0
2016-07-25 11:35:00,96.35,96.35,96.26,96.27,3600.0,79.7989,79.7989,79.7243,79.7326,3600.0
2016-07-25 11:40:00,96.26,96.27,96.18,96.18,5150.0,79.7243,79.7326,79.6581,79.6581,5150.0
2016-07-25 11:45:00,96.23,96.29,96.19,96.24,5535.0,79.6995,79.7492,79.6664,79.7078,5535.0
2016-07-25 11:50:00,96.22,96.32,96.2,96.27,7847.0,79.6912,79.774,79.6746,79.7326,7847.0
2016-07-25 11:55:00,96.27,96.29,96.18,96.21,5500.0,79.7326,79.7492,79.6581,79.6829,5500.0
2016-07-25 12:00:00,96.2,96.24,96.11,96.2,8670.0,79.6746,79.7078,79.6001,79.6746,8670.0
2016-07-25 12:05:00,96.17,96.23,96.16,96.23,4281.0,79.6498,79.6995,79.6415,79.6995,4281.0
2016-07-25 12:10:00,96.22,96.22,96.09,96.1,3503.0,79.6912,79.6912,79.5835,79.5918,3503.0
2016-07-25 12:15:00,96.11,96.15,96.08,96.09,3179.0,79.6001,79.6332,79.5753,79.5835,3179.0
2016-07-25 12:20:00,96.11,96.2,96.1,96.17,3764.0,79.6001,79.6746,79.5918,79.6498,3764.0
2016-07-25 12:25:00,96.17,96.23,96.16,96.21,4100.0,79.6498,79.6995,79.6415,79.6829,4100.0
2016-07-25 12:30:00,96.22,96.23,96.15,96.15,13045.0,79.6912,79.6995,79.6332,79.6332,13045.0
2016-07-25 12:35:00,96.16,96.19,96.13,96.15,3200.0,79.6415,79.6664,79.6167,79.6332,3200.0
2016-07-25 12:40:00,96.2,96.24,96.2,96.23,2625.0,79.6746,79.7078,79.6746,79.6995,2625.0
2016-07-25 12:45:00,96.24,96.35,96.23,96.3,13900.0,79.7078,79.7989,79.6995,79.7575,13900.0
2016-07-25 12:50:00,96.31,96.32,96.25,96.27,12002.0,79.7657,79.774,79.7161,79.7326,12002.0
2016-07-25 12:55:00,96.27,96.27,96.17,96.17,4800.0,79.7326,79.7326,79.6498,79.6498,4800.0
2016-07-25 13:00:00,96.18,96.22,96.1,96.11,7107.0,79.6581,79.6912,79.5918,79.6001,7107.0
2016-07-25 13:05:00,96.09,96.13,96.09,96.1,5100.0,79.5835,79.6167,79.5835,79.5918,5100.0
2016-07-25 13:10:00,96.09,96.12,96.08,96.08,5100.0,79.5835,79.6084,79.5753,79.5753,5100.0
2016-07-25 13:15:00,96.08,96.15,96.08,96.15,6751.0,79.5753,79.6332,79.5753,79.6332,6751.0
2016-07-25 13:20:00,96.16,96.23,96.16,96.16,4810.0,79.6415,79.6995,79.6415,79.6415,4810.0
2016-07-25 13:25:00,96.19,96.26,96.19,96.25,5436.0,79.6664,79.7243,79.6664,79.7161,5436.0
2016-07-25 13:30:00,96.24,96.28,96.21,96.24,11801.0,79.7078,79.7409,79.6829,79.7078,11801.0
2016-07-25 13:35:00,96.26,96.3,96.23,96.3,5218.0,79.7243,79.7575,79.6995,79.7575,5218.0
2016-07-25 13:40:00,96.28,96.28,96.22,96.22,3600.0,79.7409,79.7409,79.6912,79.6912,3600.0
2016-07-25 13:45:00,96.24,96.25,96.21,96.21,3650.0,79.7078,79.7161,79.6829,79.6829,3650.0
2016-07-25 13:50:00,96.21,96.27,96.21,96.23,4764.0,79.6829,79.7326,79.6829,79.6995,4764.0
2016-07-25 13:55:00,96.23,96.26,96.22,96.22,5100.0,79.6995,79.7243,79.6912,79.6912,5100.0
2016-07-25 14:00:00,96.23,96.27,96.21,96.27,2552.0,79.6995,79.7326,79.6829,79.7326,2552.0
2016-07-25 14:05:00,96.28,96.36,96.28,96.34,5412.0,79.7409,79.8072,79.7409,79.7906,5412.0
2016-07-25 14:10:00,96.32,96.34,96.29,96.34,8702.0,79.774,79.7906,79.7492,79.7906,8702.0
2016-07-25 14:15:00,96.34,96.36,96.29,96.32,19557.0,79.7906,79.8072,79.7492,79.774,19557.0
2016-07-25 14:20:00,96.33,96.38,96.32,96.35,10871.0,79.7823,79.8237,79.774,79.7989,10871.0
2016-07-25 14:25:00,96.35,96.35,96.28,96.31,5553.0,79.7989,79.7989,79.7409,79.7657,5553.0
2016-07-25 14:30:00,96.31,96.35,96.3,96.34,9937.0,79.7657,79.7989,79.7575,79.7906,9937.0
2016-07-25 14:35:00,96.34,96.34,96.27,96.3,4800.0,79.7906,79.7906,79.7326,79.7575,4800.0
2016-07-25 14:40:00,96.31,96.32,96.27,96.27,4474.0,79.7657,79.774,79.7326,79.7326,4474.0
2016-07-25 14:45:00,96.29,96.35,96.26,96.35,5703.0,79.7492,79.7989,79.7243,79.7989,5703.0
2016-07-25 14:50:00,96.34,96.34,96.3,96.31,4100.0,79.7906,79.7906,79.7575,79.7657,4100.0
2016-07-25 14:55:00,96.32,96.34,96.29,96.3,5200.0,79.774,79.7906,79.7492,79.7575,5200.0
2016-07-25 15:00:00,96.3,96.31,96.3,96.31,5893.0,79.7575,79.7657,79.7575,79.7657,5893.0
2016-07-25 15:05:00,96.31,96.31,96.23,96.25,4626.0,79.7657,79.7657,79.6995,79.7161,4626.0
2016-07-25 15:10:00,96.26,96.26,96.19,96.19,7333.0,79.7243,79.7243,79.6664,79.6664,7333.0
2016-07-25 15:15:00,96.2,96.25,96.16,96.16,8224.0,79.6746,79.7161,79.6415,79.6415,8224.0
2016-07-25 15:20:00,96.17,96.22,96.14,96.2,9945.0,79.6498,79.6912,79.625,79.6746,9945.0
2016-07-25 15:25:00,96.2,96.2,96.1,96.1,25949.0,79.6746,79.6746,79.5918,79.5918,25949.0
2016-07-25 15:30:00,96.1,96.26,96.08,96.26,41678.0,79.5918,79.7243,79.5753,79.7243,41678.0
2016-07-25 15:35:00,96.26,96.26,96.19,96.2,31374.0,79.7243,79.7243,79.6664,79.6746,31374.0
2016-07-25 15:40:00,96.19,96.21,96.15,96.18,11214.0,79.6664,79.6829,79.6332,79.6581,11214.0
2016-07-25 15:45:00,96.19,96.21,96.17,96.19,34149.0,79.6664,79.6829,79.6498,79.6664,34149.0
2016-07-25 15:50:00,96.2,96.21,96.15,96.15,44655.0,79.6746,79.6829,79.6332,79.6332,44655.0
2016-07-25 15:55:00,96.16,96.29,96.14,96.27,143653.0,79.6415,79.7492,79.625,79.7326,143653.0
2016-07-26 09:30:00,95.97,96.67,95.9,96.67,19720.0,79.4842,80.0639,79.4262,80.0639,19720.0
2016-07-26 09:35:00,96.64,96.82,96.4,96.44,24513.0,80.0391,80.1881,79.8403,79.8734,24513.0
2016-07-26 09:40:00,96.47,96.67,96.42,96.57,52042.0,79.8983,80.0639,79.8569,79.9811,52042.0
2016-07-26 09:45:00,96.62,96.78,96.62,96.69,7125.0,80.0225,80.155,80.0225,80.0805,7125.0
2016-07-26 09:50:00,96.65,96.65,96.44,96.44,18176.0,80.0473,80.0473,79.8734,79.8734,18176.0
2016-07-26 09:55:00,96.5,96.52,96.44,96.44,7434.0,79.9231,79.9397,79.8734,79.8734,7434.0
2016-07-26 10:00:00,96.5,96.65,96.5,96.65,12010.0,79.9231,80.0473,79.9231,80.0473,12010.0
2016-07-26 10:05:00,96.64,96.66,96.48,96.49,7217.0,80.0391,80.0556,79.9065,79.9148,7217.0
2016-07-26 10:10:00,96.53,96.53,96.46,96.51,4618.0,79.948,79.948,79.89,79.9314,4618.0
2016-07-26 10:15:00,96.51,96.55,96.42,96.5,6900.0,79.9314,79.9645,79.8569,79.9231,6900.0
2016-07-26 10:20:00,96.53,96.54,96.4,96.49,5732.0,79.948,79.9562,79.8403,79.9148,5732.0
2016-07-26 10:25:00,96.54,96.55,96.49,96.5,11865.0,79.9562,79.9645,79.9148,79.9231,11865.0
2016-07-26 10:30:00,96.58,96.68,96.49,96.5,5638.0,79.9894,80.0722,79.9148,79.9231,5638.0
2016-07-26 10:35:00,96.52,96.54,96.47,96.5,5551.0,79.9397,79.9562,79.8983,79.9231,5551.0
2016-07-26 10:40:00,96.52,96.54,96.41,96.5,6462.0,79.9397,79.9562,79.8486,79.9231,6462.0
2016-07-26 10:45:00,96.52,96.53,96.48,96.49,5598.0,79.9397,79.948,79.9065,79.9148,5598.0
2016-07-26 10:50:00,96.43,96.43,96.15,96.19,5200.0,79.8651,79.8651,79.6332,79.6664,5200.0
2016-07-26 10:55:00,96.17,96.26,96.01,96.02,5409.0,79.6498,79.7243,79.5173,79.5256,5409.0
2016-07-26 11:00:00,96.0,96.11,95.96,96.01,18492.0,79.509,79.6001,79.4759,79.5173,18492.0
2016-07-26 11:05:00,96.04,96.05,95.96,96.0,15368.0,79.5421,79.5504,79.4759,79.509,15368.0
2016-07-26 11:10:00,95.99,96.02,95.92,96.0,9027.0,79.5007,79.5256,79.4427,79.509,9027.0
2016-07-26 11:15:00,95.99,96.05,95.97,96.02,25521.0,79.5007,79.5504,79.4842,79.5256,25521.0
2016-07-26 11:20:00,96.03,96.12,95.94,96.08,5067.0,79.5338,79.6084,79.4593,79.5753,5067.0
2016-07-26 11:25:00,96.09,96.16,96.05,96.13,4389.0,79.5835,79.6415,79.5504,79.6167,4389.0
2016-07-26 11:30:00,96.12,96.15,96.0,96.02,23352.0,79.6084,79.6332,79.509,79.5256,23352.0
2016-07-26 11:35:00,96.0,96.26,96.0,96.26,31631.0,79.509,79.7243,79.509,79.7243,31631.0
2016-07-26 11:40:00,96.29,96.44,96.26,96.36,3608.0,79.7492,79.8734,79.7243,79.8072,3608.0
2016-07-26 11:45:00,96.39,96.48,96.39,96.48,2450.0,79.832,79.9065,79.832,79.9065,2450.0
2016-07-26 11:50:00,96.45,96.54,96.44,96.44,11000.0,79.8817,79.9562,79.8734,79.8734,11000.0
2016-07-26 11:55:00,96.46,96.54,96.44,96.53,12946.0,79.89,79.9562,79.8734,79.948,12946.0
2016-07-26 12:00:00,96.52,96.52,96.44,96.45,8171.0,79.9397,79.9397,79.8734,79.8817,8171.0
2016-07-26 12:05:00,96.45,96.51,96.41,96.45,16203.0,79.8817,79.9314,79.8486,79.8817,16203.0
2016-07-26 12:10:00,96.44,96.47,96.34,96.4,16625.0,79.8734,79.8983,79.7906,79.8403,16625.0
2016-07-26 12:15:00,96.42,96.46,96.37,96.44,6157.0,79.8569,79.89,79.8154,79.8734,6157.0
2016-07-26 12:20:00,96.4,96.46,96.39,96.4,2932.0,79.8403,79.89,79.832,79.8403,2932.0
2016-07-26 12:25:00,96.4,96.5,96.39,96.45,3000.0,79.8403,79.9231,79.832,79.8817,3000.0
2016-07-26 12:30:00,96.44,96.45,96.41,96.44,2660.0,79.8734,79.8817,79.8486,79.8734,2660.0
2016-07-26 12:35:00,96.43,96.49,96.43,96.49,2800.0,79.8651,79.9148,79.8651,79.9148,2800.0
2016-07-26 12:40:00,96.46,96.51,96.43,96.51,3440.0,79.89,79.9314,79.8651,79.9314,3440.0
2016-07-26 12:45:00,96.53,96.59,96.48,96.59,3486.0,79.948,79.9977,79.9065,79.9977,3486.0
2016-07-26 12:50:00,96.59,96.63,96.55,96.59,4848.0,79.9977,80.0308,79.9645,79.9977,4848.0
2016-07-26 12:55:00,96.58,96.61,96.56,96.58,8021.0,79.9894,80.0142,79.9728,79.9894,8021.0
2016-07-26 13:00:00,96.58,96.61,96.57,96.58,8970.0,79.9894,80.0142,79.9811,79.9894,8970.0
2016-07-26 13:05:00,96.59,96.63,96.56,96.6,15198.0,79.9977,80.0308,79.9728,80.0059,15198.0
2016-07-26 13:10:00,96.61,96.65,96.58,96.64,8378.0,80.0142,80.0473,79.9894,80.0391,8378.0
2016-07-26 13:15:00,96.64,96.72,96.63,96.71,4368.0,80.0391,80.1053,80.0308,80.097,4368.0
2016-07-26 13:20:00,96.7,96.7,96.5,96.5,2929.0,80.0888,80.0888,79.9231,79.9231,2929.0
2016-07-26 13:25:00,96.48,96.51,96.4,96.41,7995.0,79.9065,79.9314,79.8403,79.8486,7995.0
2016-07-26 13:30:00,96.39,96.44,96.39,96.44,5807.0,79.832,79.8734,79.832,79.8734,5807.0
2016-07-26 13:35:00,96.43,96.55,96.39,96.55,9900.0,79.8651,79.9645,79.832,79.9645,9900.0
2016-07-26 13:40:00,96.55,96.59,96.49,96.5,4900.0,79.9645,79.9977,79.9148,79.9231,4900.0
2016-07-26 13:45:00,96.51,96.51,96.47,96.49,6876.0,79.9314,79.9314,79.8983,79.9148,6876.0
2016-07-26 13:50:00,96.47,96.49,96.45,96.45,4340.0,79.8983,79.9148,79.8817,79.8817,4340.0
2016-07-26 13:55:00,96.46,96.5,96.43,96.48,3650.0,79.89,79.9231,79.8651,79.9065,3650.0
2016-07-26 14:00:00,96.47,96.52,96.39,96.4,19423.0,79.8983,79.9397,79.832,79.8403,19423.0
2016-07-26 14:05:00,96.4,96.42,96.35,96.38,10488.0,79.8403,79.8569,79.7989,79.8237,10488.0
2016-07-26 14:10:00,96.38,96.41,96.32,96.4,9376.0,79.8237,79.8486,79.774,79.8403,9376.0
2016-07-26 14:15:00,96.4,96.4,96.35,96.39,7346.0,79.8403,79.8403,79.7989,79.832,7346.0
2016-07-26 14:20:00,96.4,96.43,96.38,96.4,13212.0,79.8403,79.8651,79.8237,79.8403,13212.0
2016-07-26 14:25:00,96.4,96.42,96.36,96.37,19140.0,79.8403,79.8569,79.8072,79.8154,19140.0
2016-07-26 14:30:00,96.37,96.48,96.37,96.48,7625.0,79.8154,79.9065,79.8154,79.9065,7625.0
2016-07-26 14:35:00,96.47,96.52,96.46,96.5,5426.0,79.8983,79.9397,79.89,79.9231,5426.0
2016-07-26 14:40:00,96.5,96.66,96.49,96.65,4900.0,79.9231,80.0556,79.9148,80.0473,4900.0
2016-07-26 14:45:00,96.65,96.69,96.62,96.62,23245.0,80.0473,80.0805,80.0225,80.0225,23245.0
2016-07-26 14:50:00,96.61,96.61,96.48,96.5,7100.0,80.0142,80.0142,79.9065,79.9231,7100.0
2016-07-26 14:55:00,96.48,96.48,96.33,96.33,10628.0,79.9065,79.9065,79.7823,79.7823,10628.0
2016-07-26 15:00:00,96.35,96.47,96.32,96.42,10259.0,79.7989,79.8983,79.774,79.8569,10259.0
2016-07-26 15:05:00,96.44,96.52,96.39,96.5,10140.0,79.8734,79.9397,79.832,79.9231,10140.0
2016-07-26 15:10:00,96.5,96.51,96.46,96.5,10260.0,79.9231,79.9314,79.89,79.9231,10260.0
2016-07-26 15:15:00,96.48,96.52,96.47,96.49,29672.0,79.9065,79.9397,79.8983,79.9148,29672.0
2016-07-26 15:20:00,96.48,96.59,96.47,96.59,42066.0,79.9065,79.9977,79.8983,79.9977,42066.0
2016-07-26 15:25:00,96.6,96.73,96.58,96.73,35112.0,80.0059,80.1136,79.9894,80.1136,35112.0
2016-07-26 15:30:00,96.75,96.81,96.73,96.73,31653.0,80.1302,80.1799,80.1136,80.1136,31653.0
2016-07-26 15:35:00,96.71,96.79,96.67,96.78,39555.0,80.097,80.1633,80.0639,80.155,39555.0
2016-07-26 15:40:00,96.78,96.83,96.7,96.71,40122.0,80.155,80.1964,80.0888,80.097,40122.0
2016-07-26 15:45:00,96.7,96.74,96.67,96.7,57852.0,80.0888,80.1219,80.0639,80.0888,57852.0
2016-07-26 15:50:00,96.7,96.7,96.6,96.67,65227.0,80.0888,80.0888,80.0059,80.0639,65227.0
2016-07-26 15:55:00,96.66,96.7,96.49,96.58,152617.0,80.0556,80.0888,79.9148,79.9894,152617.0
2016-07-27 09:30:00,95.85,97.09,95.23,96.74,35826.0,79.3848,80.4118,78.8713,80.1219,35826.0
2016-07-27 09:35:00,96.86,97.32,96.59,97.03,19253.0,80.2213,80.6023,79.9977,80.3621,19253.0
2016-07-27 09:40:00,96.92,96.92,96.24,96.48,20784.0,80.271,80.271,79.7078,79.9065,20784.0
2016-07-27 09:45:00,96.51,96.51,95.81,95.81,30097.0,79.9314,79.9314,79.3516,79.3516,30097.0
2016-07-27 09:50:00,95.91,96.16,95.82,96.02,14189.0,79.4345,79.6415,79.3599,79.5256,14189.0
2016-07-27 09:55:00,96.04,96.33,96.02,96.28,7407.0,79.5421,79.7823,79.5256,79.7409,7407.0
2016-07-27 10:00:00,96.28,96.28,96.07,96.21,9162.0,79.7409,79.7409,79.567,79.6829,9162.0
2016-07-27 10:05:00,96.23,96.26,96.05,96.2,5800.0,79.6995,79.7243,79.5504,79.6746,5800.0
2016-07-27 10:10:00,96.16,96.24,96.12,96.19,6650.0,79.6415,79.7078,79.6084,79.6664,6650.0
2016-07-27 10:15:00,96.14,96.33,96.06,96.33,4400.0,79.625,79.7823,79.5587,79.7823,4400.0
2016-07-27 10:20:00,96.32,96.32,96.15,96.3,7579.0,79.774,79.774,79.6332,79.7575,7579.0
2016-07-27 10:25:00,96.33,96.34,96.17,96.17,6939.0,79.7823,79.7906,79.6498,79.6498,6939.0
2016-07-27 10:30:00,96.15,96.18,95.8,95.85,23725.0,79.6332,79.6581,79.3434,79.3848,23725.0
2016-07-27 10:35:00,95.88,95.99,95.84,95.9,8513.0,79.4096,79.5007,79.3765,79.4262,8513.0
2016-07-27 10:40:00,95.85,95.85,95.53,95.54,7639.0,79.3848,79.3848,79.1197,79.128,7639.0
2016-07-27 10:45:00,95.54,95.55,95.46,95.49,6261.0,79.128,79.1363,79.0618,79.0866,6261.0
2016-07-27 10:50:00,95.48,95.58,95.35,95.38,18579.0,79.0783,79.1611,78.9707,78.9955,18579.0
2016-07-27 10:55:00,95.37,95.51,95.33,95.45,12879.0,78.9872,79.1032,78.9541,79.0535,12879.0
2016-07-27 11:00:00,95.47,95.5,95.34,95.45,17963.0,79.07,79.0949,78.9624,79.0535,17963.0
2016-07-27 11:05:00,95.46,95.69,95.46,95.69,10665.0,79.0618,79.2523,79.0618,79.2523,10665.0
2016-07-27 11:10:00,95.66,95.77,95.64,95.65,16242.0,79.2274,79.3185,79.2108,79.2191,16242.0
2016-07-27 11:15:00,95.65,95.97,95.64,95.89,17926.0,79.2191,79.4842,79.2108,79.4179,17926.0
2016-07-27 11:20:00,95.9,95.91,95.73,95.9,7100.0,79.4262,79.4345,79.2854,79.4262,7100.0
2016-07-27 11:25:00,95.91,96.02,95.79,95.86,18680.0,79.4345,79.5256,79.3351,79.3931,18680.0
2016-07-27 11:30:00,95.86,95.86,95.63,95.67,4892.0,79.3931,79.3931,79.2026,79.2357,4892.0
2016-07-27 11:35:00,95.71,95.8,95.53,95.58,5920.0,79.2688,79.3434,79.1197,79.1611,5920.0
2016-07-27 11:40:00,95.61,95.68,95.56,95.6,5871.0,79.186,79.244,79.1446,79.1777,5871.0
2016-07-27 11:45:00,95.62,95.64,95.51,95.61,7400.0,79.1943,79.2108,79.1032,79.186,7400.0
2016-07-27 11:50:00,95.62,95.7,95.56,95.67,17700.0,79.1943,79.2605,79.1446,79.2357,17700.0
2016-07-27 11:55:00,95.66,95.71,95.59,95.67,6300.0,79.2274,79.2688,79.1694,79.2357,6300.0
2016-07-27 12:00:00,95.66,95.68,95.58,95.6,5100.0,79.2274,79.244,79.1611,79.1777,5100.0
2016-07-27 12:05:00,95.59,95.7,95.56,95.65,9618.0,79.1694,79.2605,79.1446,79.2191,9618.0
2016-07-27 12:10:00,95.67,95.67,95.57,95.59,8905.0,79.2357,79.2357,79.1529,79.1694,8905.0
2016-07-27 12:15:00,95.55,95.63,95.51,95.55,10549.0,79.1363,79.2026,79.1032,79.1363,10549.0
2016-07-27 12:20:00,95.54,95.56,95.43,95.52,7600.0,79.128,79.1446,79.0369,79.1115,7600.0
2016-07-27 12:25:00,95.53,95.69,95.51,95.61,3700.0,79.1197,79.2523,79.1032,79.186,3700.0
2016-07-27 12:30:00,95.62,95.71,95.62,95.71,6530.0,79.1943,79.2688,79.1943,79.2688,6530.0
2016-07-27 12:35:00,95.7,95.71,95.65,95.7,8387.0,79.2605,79.2688,79.2191,79.2605,8387.0
2016-07-27 12:40:00,95.68,95.75,95.68,95.75,8394.0,79.244,79.3019,79.244,79.3019,8394.0
2016-07-27 12:45:00,95.75,95.92,95.75,95.92,6262.0,79.3019,79.4427,79.3019,79.4427,6262.0
2016-07-27 12:50:00,95.9,95.91,95.87,95.91,5054.0,79.4262,79.4345,79.4013,79.4345,5054.0
2016-07-27 12:55:00,95.94,96.15,95.93,96.15,16850.0,79.4593,79.6332,79.451,79.6332,16850.0
2016-07-27 13:00:00,96.13,96.18,96.07,96.16,6470.0,79.6167,79.6581,79.567,79.6415,6470.0
2016-07-27 13:05:00,96.15,96.15,95.96,95.96,4702.0,79.6332,79.6332,79.4759,79.4759,4702.0
2016-07-27 13:10:00,95.89,95.92,95.66,95.69,5580.0,79.4179,79.4427,79.2274,79.2523,5580.0
2016-07-27 13:15:00,95.66,95.66,95.42,95.42,5333.0,79.2274,79.2274,79.0286,79.0286,5333.0
2016-07-27 13:20:00,95.41,95.41,95.17,95.17,7689.0,79.0204,79.0204,78.8216,78.8216,7689.0
2016-07-27 13:25:00,95.21,95.27,95.04,95.07,11949.0,78.8547,78.9044,78.7139,78.7388,11949.0
2016-07-27 13:30:00,95.08,95.11,95.01,95.01,14439.0,78.747,78.7719,78.6891,78.6891,14439.0
2016-07-27 13:35:00,95.03,95.09,95.02,95.08,10354.0,78.7056,78.7553,78.6973,78.747,10354.0
2016-07-27 13:40:00,95.09,95.16,95.05,95.06,10281.0,78.7553,78.8133,78.7222,78.7305,10281.0
2016-07-27 13:45:00,95.03,95.13,95.02,95.03,6511.0,78.7056,78.7885,78.6973,78.7056,6511.0
2016-07-27 13:50:00,95.03,95.03,94.87,94.87,9486.0,78.7056,78.7056,78.5731,78.5731,9486.0
2016-07-27 13:55:00,94.85,94.99,94.84,94.97,12241.0,78.5565,78.6725,78.5483,78.6559,12241.0
2016-07-27 14:00:00,94.97,95.41,94.92,95.29,44562.0,78.6559,79.0204,78.6145,78.921,44562.0
2016-07-27 14:05:00,95.19,95.26,94.99,94.99,11700.0,78.8381,78.8961,78.6725,78.6725,11700.0
2016-07-27 14:10:00,95.05,95.26,94.8,94.81,18716.0,78.7222,78.8961,78.5151,78.5234,18716.0
2016-07-27 14:15:00,94.82,95.32,94.81,95.12,23070.0,78.5317,78.9458,78.5234,78.7802,23070.0
2016-07-27 14:20:00,95.16,95.24,95.05,95.2,8200.0,78.8133,78.8796,78.7222,78.8464,8200.0
2016-07-27 14:25:00,95.19,95.26,95.11,95.19,14128.0,78.8381,78.8961,78.7719,78.8381,14128.0
2016-07-27 14:30:00,95.18,95.21,95.07,95.15,17612.0,78.8299,78.8547,78.7388,78.805,17612.0
2016-07-27 14:35:00,95.2,95.26,94.99,95.14,23014.0,78.8464,78.8961,78.6725,78.7967,23014.0
2016-07-27 14:40:00,95.13,95.2,95.06,95.17,13308.0,78.7885,78.8464,78.7305,78.8216,13308.0
2016-07-27 14:45:00,95.19,95.21,95.12,95.19,10558.0,78.8381,78.8547,78.7802,78.8381,10558.0
2016-07-27 14:50:00,95.17,95.28,95.12,95.25,14701.0,78.8216,78.9127,78.7802,78.8878,14701.0
2016-07-27 14:55:00,95.25,95.36,95.23,95.33,17651.0,78.8878,78.9789,78.8713,78.9541,17651.0
2016-07-27 15:00:00,95.37,95.51,95.34,95.5,12349.0,78.9872,79.1032,78.9624,79.0949,12349.0
2016-07-27 15:05:00,95.53,95.64,95.52,95.63,12315.0,79.1197,79.2108,79.1115,79.2026,12315.0
2016-07-27 15:10:00,95.67,95.74,95.61,95.7,12477.0,79.2357,79.2937,79.186,79.2605,12477.0
2016-07-27 15:15:00,95.72,95.82,95.71,95.78,13086.0,79.2771,79.3599,79.2688,79.3268,13086.0
2016-07-27 15:20:00,95.77,95.78,95.68,95.78,10768.0,79.3185,79.3268,79.244,79.3268,10768.0
2016-07-27 15:25:00,95.78,95.86,95.73,95.82,23535.0,79.3268,79.3931,79.2854,79.3599,23535.0
2016-07-27 15:30:00,95.82,95.85,95.76,95.83,23018.0,79.3599,79.3848,79.3102,79.3682,23018.0
2016-07-27 15:35:00,95.82,95.9,95.81,95.82,22863.0,79.3599,79.4262,79.3516,79.3599,22863.0
2016-07-27 15:40:00,95.82,95.9,95.8,95.84,23687.0,79.3599,79.4262,79.3434,79.3765,23687.0
2016-07-27 15:45:00,95.83,95.84,95.47,95.55,27566.0,79.3682,79.3765,79.07,79.1363,27566.0
2016-07-27 15:50:00,95.54,95.6,95.47,95.49,37516.0,79.128,79.1777,79.07,79.0866,37516.0
2016-07-27 15:55:00,95.48,95.63,95.43,95.59,61290.0,79.0783,79.2026,79.0369,79.1694,61290.0
2016-07-28 09:30:00,95.17,95.17,94.71,94.94,15132.0,78.8216,78.8216,78.4406,78.6311,15132.0
2016-07-28 09:35:00,94.88,94.89,94.44,94.52,14046.0,78.5814,78.5897,78.217,78.2832,14046.0
2016-07-28 09:40:00,94.51,94.53,94.13,94.2,9080.0,78.275,78.2915,77.9602,78.0182,9080.0
2016-07-28 09:45:00,94.23,94.58,94.21,94.54,12356.0,78.0431,78.3329,78.0265,78.2998,12356.0
2016-07-28 09:50:00,94.58,95.1,94.56,95.1,7808.0,78.3329,78.7636,78.3164,78.7636,7808.0
2016-07-28 09:55:00,95.21,95.49,95.0,95.44,21224.0,78.8547,79.0866,78.6808,79.0452,21224.0
2016-07-28 10:00:00,95.5,95.66,95.49,95.63,9633.0,79.0949,79.2274,79.0866,79.2026,9633.0
2016-07-28 10:05:00,95.62,95.89,95.61,95.78,14676.0,79.1943,79.4179,79.186,79.3268,14676.0
2016-07-28 10:10:00,95.78,95.84,95.51,95.56,8197.0,79.3268,79.3765,79.1032,79.1446,8197.0
2016-07-28 10:15:00,95.6,95.7,95.36,95.44,9689.0,79.1777,79.2605,78.9789,79.0452,9689.0
2016-07-28 10:20:00,95.45,95.51,95.37,95.48,5700.0,79.0535,79.1032,78.9872,79.0783,5700.0
2016-07-28 10:25:00,95.48,95.56,95.41,95.56,9244.0,79.0783,79.1446,79.0204,79.1446,9244.0
2016-07-28 10:30:00,95.62,95.62,95.42,95.42,6895.0,79.1943,79.1943,79.0286,79.0286,6895.0
2016-07-28 10:35:00,95.42,95.49,95.27,95.37,8903.0,79.0286,79.0866,78.9044,78.9872,8903.0
2016-07-28 10:40:00,95.42,95.44,95.28,95.34,6466.0,79.0286,79.0452,78.9127,78.9624,6466.0
2016-07-28 10:45:00,95.39,95.39,95.23,95.27,4726.0,79.0038,79.0038,78.8713,78.9044,4726.0
2016-07-28 10:50:00,95.27,95.37,95.24,95.35,8139.0,78.9044,78.9872,78.8796,78.9707,8139.0
2016-07-28 10:55:00,95.34,95.34,95.16,95.17,11637.0,78.9624,78.9624,78.8133,78.8216,11637.0
2016-07-28 11:00:00,95.18,95.2,95.13,95.17,5362.0,78.8299,78.8464,78.7885,78.8216,5362.0
2016-07-28 11:05:00,95.16,95.2,95.12,95.15,6538.0,78.8133,78.8464,78.7802,78.805,6538.0
2016-07-28 11:10:00,95.1,95.21,95.1,95.2,3224.0,78.7636,78.8547,78.7636,78.8464,3224.0
2016-07-28 11:15:00,95.18,95.27,95.12,95.19,7632.0,78.8299,78.9044,78.7802,78.8381,7632.0
2016-07-28 11:20:00,95.2,95.21,95.13,95.15,4288.0,78.8464,78.8547,78.7885,78.805,4288.0
2016-07-28 11:25:00,95.14,95.22,95.14,95.15,4534.0,78.7967,78.863,78.7967,78.805,4534.0
2016-07-28 11:30:00,95.13,95.15,95.05,95.05,6366.0,78.7885,78.805,78.7222,78.7222,6366.0
2016-07-28 11:35:00,95.06,95.12,95.04,95.08,5449.0,78.7305,78.7802,78.7139,78.747,5449.0
2016-07-28 11:40:00,95.06,95.14,95.06,95.14,4943.0,78.7305,78.7967,78.7305,78.7967,4943.0
2016-07-28 11:45:00,95.13,95.25,95.13,95.23,5088.0,78.7885,78.8878,78.7885,78.8713,5088.0
2016-07-28 11:50:00,95.17,95.27,95.17,95.27,4352.0,78.8216,78.9044,78.8216,78.9044,4352.0
2016-07-28 11:55:00,95.27,95.33,95.26,95.27,6639.0,78.9044,78.9541,78.8961,78.9044,6639.0
2016-07-28 12:00:00,95.27,95.38,95.27,95.35,4849.0,78.9044,78.9955,78.9044,78.9707,4849.0
2016-07-28 12:05:00,95.35,95.37,95.24,95.24,4087.0,78.9707,78.9872,78.8796,78.8796,4087.0
2016-07-28 12:10:00,95.24,95.31,95.24,95.25,4073.0,78.8796,78.9375,78.8796,78.8878,4073.0
2016-07-28 12:15:00,95.26,95.31,95.22,95.22,5516.0,78.8961,78.9375,78.863,78.863,5516.0
2016-07-28 12:20:00,95.22,95.27,95.21,95.21,5264.0,78.863,78.9044,78.8547,78.8547,5264.0
2016-07-28 12:25:00,95.17,95.2,95.15,95.16,4341.0,78.8216,78.8464,78.805,78.8133,4341.0
2016-07-28 12:30:00,95.18,95.18,95.11,95.12,5531.0,78.8299,78.8299,78.7719,78.7802,5531.0
2016-07-28 12:35:00,95.12,95.15,95.07,95.09,7560.0,78.7802,78.805,78.7388,78.7553,7560.0
2016-07-28 12:40:00,95.09,95.11,95.08,95.11,3196.0,78.7553,78.7719,78.747,78.7719,3196.0
2016-07-28 12:45:00,95.08,95.15,95.07,95.15,3822.0,78.747,78.805,78.7388,78.805,3822.0
2016-07-28 12:50:00,95.16,95.19,95.15,95.18,3699.0,78.8133,78.8381,78.805,78.8299,3699.0
2016-07-28 12:55:00,95.2,95.26,95.2,95.23,4318.0,78.8464,78.8961,78.8464,78.8713,4318.0
2016-07-28 13:00:00,95.24,95.36,95.23,95.35,4972.0,78.8796,78.9789,78.8713,78.9707,4972.0
2016-07-28 13:05:00,95.35,95.36,95.33,95.35,3474.0,78.9707,78.9789,78.9541,78.9707,3474.0
2016-07-28 13:10:00,95.39,95.4,95.36,95.37,5265.0,79.0038,79.0121,78.9789,78.9872,5265.0
2016-07-28 13:15:00,95.39,95.48,95.38,95.45,9237.0,79.0038,79.0783,78.9955,79.0535,9237.0
2016-07-28 13:20:00,95.45,95.46,95.41,95.42,7069.0,79.0535,79.0618,79.0204,79.0286,7069.0
2016-07-28 13:25:00,95.41,95.46,95.4,95.46,4800.0,79.0204,79.0618,79.0121,79.0618,4800.0
2016-07-28 13:30:00,95.45,95.51,95.43,95.51,4716.0,79.0535,79.1032,79.0369,79.1032,4716.0
2016-07-28 13:35:00,95.52,95.55,95.52,95.53,3522.0,79.1115,79.1363,79.1115,79.1197,3522.0
2016-07-28 13:40:00,95.55,95.55,95.36,95.37,6324.0,79.1363,79.1363,78.9789,78.9872,6324.0
2016-07-28 13:45:00,95.37,95.42,95.37,95.41,5692.0,78.9872,79.0286,78.9872,79.0204,5692.0
2016-07-28 13:50:00,95.42,95.47,95.41,95.47,8825.0,79.0286,79.07,79.0204,79.07,8825.0
2016-07-28 13:55:00,95.47,95.62,95.47,95.62,16577.0,79.07,79.1943,79.07,79.1943,16577.0
2016-07-28 14:00:00,95.63,95.65,95.61,95.65,9403.0,79.2026,79.2191,79.186,79.2191,9403.0
2016-07-28 14:05:00,95.66,95.7,95.64,95.7,7564.0,79.2274,79.2605,79.2108,79.2605,7564.0
2016-07-28 14:10:00,95.7,95.7,95.59,95.59,10655.0,79.2605,79.2605,79.1694,79.1694,10655.0
2016-07-28 14:15:00,95.6,95.72,95.6,95.63,7401.0,79.1777,79.2771,79.1777,79.2026,7401.0
2016-07-28 14:20:00,95.63,95.64,95.59,95.64,5919.0,79.2026,79.2108,79.1694,79.2108,5919.0
2016-07-28 14:25:00,95.67,95.67,95.6,95.63,3116.0,79.2357,79.2357,79.1777,79.2026,3116.0
2016-07-28 14:30:00,95.62,95.67,95.6,95.66,8993.0,79.1943,79.2357,79.1777,79.2274,8993.0
2016-07-28 14:35:00,95.67,95.77,95.67,95.76,7445.0,79.2357,79.3185,79.2357,79.3102,7445.0
2016-07-28 14:40:00,95.75,95.84,95.74,95.84,5820.0,79.3019,79.3765,79.2937,79.3765,5820.0
2016-07-28 14:45:00,95.84,95.86,95.66,95.66,8324.0,79.3765,79.3931,79.2274,79.2274,8324.0
2016-07-28 14:50:00,95.66,95.71,95.61,95.61,4773.0,79.2274,79.2688,79.186,79.186,4773.0
2016-07-28 14:55:00,95.6,95.61,95.59,95.61,4175.0,79.1777,79.186,79.1694,79.186,4175.0
2016-07-28 15:00:00,95.62,95.74,95.62,95.72,12974.0,79.1943,79.2937,79.1943,79.2771,12974.0
2016-07-28 15:05:00,95.72,95.78,95.7,95.72,9767.0,79.2771,79.3268,79.2605,79.2771,9767.0
2016-07-28 15:10:00,95.72,95.82,95.72,95.8,13899.0,79.2771,79.3599,79.2771,79.3434,13899.0
2016-07-28 15:15:00,95.79,95.79,95.74,95.76,10357.0,79.3351,79.3351,79.2937,79.3102,10357.0
2016-07-28 15:20:00,95.76,95.84,95.76,95.82,10948.0,79.3102,79.3765,79.3102,79.3599,10948.0
2016-07-28 15:25:00,95.82,95.92,95.82,95.9,13227.0,79.3599,79.4427,79.3599,79.4262,13227.0
2016-07-28 15:30:00,95.9,95.91,95.78,95.79,14742.0,79.4262,79.4345,79.3268,79.3351,14742.0
2016-07-28 15:35:00,95.79,95.8,95.76,95.79,15832.0,79.3351,79.3434,79.3102,79.3351,15832.0
2016-07-28 15:40:00,95.79,95.81,95.71,95.78,25874.0,79.3351,79.3516,79.2688,79.3268,25874.0
2016-07-28 15:45:00,95.78,95.83,95.71,95.71,26116.0,79.3268,79.3682,79.2688,79.2688,26116.0
2016-07-28 15:50:00,95.71,95.72,95.65,95.67,37134.0,79.2688,79.2771,79.2191,79.2357,37134.0
2016-07-28 15:55:00,95.67,95.67,95.56,95.57,41307.0,79.2357,79.2357,79.1446,79.1529,41307.0
2016-07-29 09:30:00,95.03,95.54,95.02,95.34,16063.0,78.7056,79.128,78.6973,78.9624,16063.0
2016-07-29 09:35:00,95.45,95.72,95.45,95.61,7828.0,79.0535,79.2771,79.0535,79.186,7828.0
2016-07-29 09:40:00,95.63,96.07,95.62,96.04,10262.0,79.2026,79.567,79.1943,79.5421,10262.0
2016-07-29 09:45:00,96.04,96.04,95.65,95.68,13528.0,79.5421,79.5421,79.2191,79.244,13528.0
2016-07-29 09:50:00,95.68,95.68,95.46,95.46,12359.0,79.244,79.244,79.0618,79.0618,12359.0
2016-07-29 09:55:00,95.41,95.44,95.23,95.37,8938.0,79.0204,79.0452,78.8713,78.9872,8938.0
2016-07-29 10:00:00,95.37,95.38,95.24,95.24,10713.0,78.9872,78.9955,78.8796,78.8796,10713.0
2016-07-29 10:05:00,95.14,95.25,95.07,95.18,5914.0,78.7967,78.8878,78.7388,78.8299,5914.0
2016-07-29 10:10:00,95.18,95.23,94.89,95.15,7146.0,78.8299,78.8713,78.5897,78.805,7146.0
2016-07-29 10:15:00,95.14,95.14,94.88,95.01,5862.0,78.7967,78.7967,78.5814,78.6891,5862.0
2016-07-29 10:20:00,95.01,95.06,94.87,94.95,6054.0,78.6891,78.7305,78.5731,78.6394,6054.0
2016-07-29 10:25:00,94.93,95.2,94.88,95.2,3752.0,78.6228,78.8464,78.5814,78.8464,3752.0
2016-07-29 10:30:00,95.18,95.21,95.12,95.19,2721.0,78.8299,78.8547,78.7802,78.8381,2721.0
2016-07-29 10:35:00,95.23,95.42,95.23,95.42,17126.0,78.8713,79.0286,78.8713,79.0286,17126.0
2016-07-29 10:40:00,95.43,95.47,95.34,95.41,10107.0,79.0369,79.07,78.9624,79.0204,10107.0
2016-07-29 10:45:00,95.43,95.67,95.43,95.67,6661.0,79.0369,79.2357,79.0369,79.2357,6661.0
2016-07-29 10:50:00,95.68,95.8,95.68,95.77,9166.0,79.244,79.3434,79.244,79.3185,9166.0
2016-07-29 10:55:00,95.8,95.83,95.66,95.66,11548.0,79.3434,79.3682,79.2274,79.2274,11548.0
2016-07-29 11:00:00,95.61,95.76,95.61,95.73,5998.0,79.186,79.3102,79.186,79.2854,5998.0
2016-07-29 11:05:00,95.72,95.73,95.64,95.64,13668.0,79.2771,79.2854,79.2108,79.2108,13668.0
2016-07-29 11:10:00,95.65,95.9,95.65,95.86,8252.0,79.2191,79.4262,79.2191,79.3931,8252.0
2016-07-29 11:15:00,95.86,96.01,95.84,95.99,9056.0,79.3931,79.5173,79.3765,79.5007,9056.0
2016-07-29 11:20:00,96.0,96.1,95.97,96.1,13837.0,79.509,79.5918,79.4842,79.5918,13837.0
2016-07-29 11:25:00,96.1,96.11,95.9,95.9,6727.0,79.5918,79.6001,79.4262,79.4262,6727.0
2016-07-29 11:30:00,95.88,95.99,95.88,95.99,9274.0,79.4096,79.5007,79.4096,79.5007,9274.0
2016-07-29 11:35:00,95.96,96.08,95.95,96.07,8895.0,79.4759,79.5753,79.4676,79.567,8895.0
2016-07-29 11:40:00,96.07,96.07,95.96,96.0,6035.0,79.567,79.567,79.4759,79.509,6035.0
2016-07-29 11:45:00,96.01,96.02,95.84,95.86,5464.0,79.5173,79.5256,79.3765,79.3931,5464.0
2016-07-29 11:50:00,95.87,96.11,95.87,95.96,11086.0,79.4013,79.6001,79.4013,79.4759,11086.0
2016-07-29 11:55:00,96.01,96.03,95.96,95.97,6759.0,79.5173,79.5338,79.4759,79.4842,6759.0
2016-07-29 12:00:00,96.01,96.04,95.99,96.01,9809.0,79.5173,79.5421,79.5007,79.5173,9809.0
2016-07-29 12:05:00,96.0,96.07,96.0,96.02,7065.0,79.509,79.567,79.509,79.5256,7065.0
2016-07-29 12:10:00,96.03,96.1,95.99,96.1,4675.0,79.5338,79.5918,79.5007,79.5918,4675.0
2016-07-29 12:15:00,96.08,96.11,96.0,96.0,4755.0,79.5753,79.6001,79.509,79.509,4755.0
2016-07-29 12:20:00,95.97,96.01,95.96,95.97,3003.0,79.4842,79.5173,79.4759,79.4842,3003.0
2016-07-29 12:25:00,96.0,96.03,95.85,95.85,6134.0,79.509,79.5338,79.3848,79.3848,6134.0
2016-07-29 12:30:00,95.84,95.98,95.84,95.98,2443.0,79.3765,79.4924,79.3765,79.4924,2443.0
2016-07-29 12:35:00,95.96,96.1,95.96,96.02,2950.0,79.4759,79.5918,79.4759,79.5256,2950.0
2016-07-29 12:40:00,96.03,96.04,95.93,95.98,3691.0,79.5338,79.5421,79.451,79.4924,3691.0
2016-07-29 12:45:00,95.96,95.96,95.77,95.8,3000.0,79.4759,79.4759,79.3185,79.3434,3000.0
2016-07-29 12:50:00,95.75,95.82,95.75,95.82,1000.0,79.3019,79.3599,79.3019,79.3599,1000.0
2016-07-29 12:55:00,95.81,95.83,95.74,95.74,3450.0,79.3516,79.3682,79.2937,79.2937,3450.0
2016-07-29 13:00:00,95.72,95.79,95.71,95.78,5919.0,79.2771,79.3351,79.2688,79.3268,5919.0
2016-07-29 13:05:00,95.8,95.85,95.78,95.8,5509.0,79.3434,79.3848,79.3268,79.3434,5509.0
2016-07-29 13:10:00,95.82,95.88,95.8,95.85,4970.0,79.3599,79.4096,79.3434,79.3848,4970.0
2016-07-29 13:15:00,95.84,95.84,95.77,95.79,2696.0,79.3765,79.3765,79.3185,79.3351,2696.0
2016-07-29 13:20:00,95.79,95.87,95.79,95.87,2880.0,79.3351,79.4013,79.3351,79.4013,2880.0
2016-07-29 13:25:00,95.88,95.88,95.86,95.88,1200.0,79.4096,79.4096,79.3931,79.4096,1200.0
2016-07-29 13:30:00,95.9,95.9,95.83,95.85,5199.0,79.4262,79.4262,79.3682,79.3848,5199.0
2016-07-29 13:35:00,95.85,95.87,95.82,95.82,2898.0,79.3848,79.4013,79.3599,79.3599,2898.0
2016-07-29 13:40:00,95.79,95.8,95.69,95.72,5217.0,79.3351,79.3434,79.2523,79.2771,5217.0
2016-07-29 13:45:00,95.75,95.81,95.75,95.8,2080.0,79.3019,79.3516,79.3019,79.3434,2080.0
2016-07-29 13:50:00,95.8,95.82,95.78,95.78,2338.0,79.3434,79.3599,79.3268,79.3268,2338.0
2016-07-29 13:55:00,95.8,95.81,95.74,95.79,5001.0,79.3434,79.3516,79.2937,79.3351,5001.0
2016-07-29 14:00:00,95.79,95.83,95.78,95.78,3727.0,79.3351,79.3682,79.3268,79.3268,3727.0
2016-07-29 14:05:00,95.78,95.85,95.78,95.85,2612.0,79.3268,79.3848,79.3268,79.3848,2612.0
2016-07-29 14:10:00,95.83,95.86,95.81,95.81,2950.0,79.3682,79.3931,79.3516,79.3516,2950.0
2016-07-29 14:15:00,95.8,95.84,95.79,95.81,3213.0,79.3434,79.3765,79.3351,79.3516,3213.0
2016-07-29 14:20:00,95.8,95.83,95.79,95.83,3313.0,79.3434,79.3682,79.3351,79.3682,3313.0
2016-07-29 14:25:00,95.83,95.87,95.81,95.87,3235.0,79.3682,79.4013,79.3516,79.4013,3235.0
2016-07-29 14:30:00,95.85,95.9,95.84,95.85,3856.0,79.3848,79.4262,79.3765,79.3848,3856.0
2016-07-29 14:35:00,95.83,95.83,95.72,95.76,3937.0,79.3682,79.3682,79.2771,79.3102,3937.0
2016-07-29 14:40:00,95.77,95.79,95.73,95.76,2585.0,79.3185,79.3351,79.2854,79.3102,2585.0
2016-07-29 14:45:00,95.75,95.82,95.75,95.82,3846.0,79.3019,79.3599,79.3019,79.3599,3846.0
2016-07-29 14:50:00,95.81,95.91,95.81,95.91,5419.0,79.3516,79.4345,79.3516,79.4345,5419.0
2016-07-29 14:55:00,95.9,95.97,95.88,95.9,9860.0,79.4262,79.4842,79.4096,79.4262,9860.0
2016-07-29 15:00:00,95.9,95.9,95.79,95.79,9529.0,79.4262,79.4262,79.3351,79.3351,9529.0
2016-07-29 15:05:00,95.79,95.86,95.76,95.86,8062.0,79.3351,79.3931,79.3102,79.3931,8062.0
2016-07-29 15:10:00,95.85,95.92,95.84,95.89,5965.0,79.3848,79.4427,79.3765,79.4179,5965.0
2016-07-29 15:15:00,95.89,95.92,95.84,95.84,8458.0,79.4179,79.4427,79.3765,79.3765,8458.0
2016-07-29 15:20:00,95.85,95.87,95.83,95.85,8551.0,79.3848,79.4013,79.3682,79.3848,8551.0
2016-07-29 15:25:00,95.85,95.89,95.82,95.84,10009.0,79.3848,79.4179,79.3599,79.3765,10009.0
2016-07-29 15:30:00,95.84,95.91,95.83,95.88,12321.0,79.3765,79.4345,79.3682,79.4096,12321.0
2016-07-29 15:35:00,95.89,95.92,95.84,95.86,16933.0,79.4179,79.4427,79.3765,79.3931,16933.0
2016-07-29 15:40:00,95.86,95.94,95.85,95.94,13691.0,79.3931,79.4593,79.3848,79.4593,13691.0
2016-07-29 15:45:00,95.93,96.05,95.91,95.95,33280.0,79.451,79.5504,79.4345,79.4676,33280.0
2016-07-29 15:50:00,95.96,96.02,95.94,95.95,22173.0,79.4759,79.5256,79.4593,79.4676,22173.0
2016-07-29 15:55:00,95.96,95.96,95.82,95.83,50665.0,79.4759,79.4759,79.3599,79.3682,50665.0
2016-08-01 09:30:00,96.05,96.05,95.54,95.97,7792.0,79.5504,79.5504,79.128,79.4842,7792.0
2016-08-01 09:35:00,96.21,96.21,95.69,95.79,3631.0,79.6829,79.6829,79.2523,79.3351,3631.0
2016-08-01 09:40:00,95.75,96.06,95.72,96.06,2100.0,79.3019,79.5587,79.2771,79.5587,2100.0
2016-08-01 09:45:00,96.06,96.12,95.72,95.73,5752.0,79.5587,79.6084,79.2771,79.2854,5752.0
2016-08-01 09:50:00,95.72,95.93,95.66,95.91,9016.0,79.2771,79.451,79.2274,79.4345,9016.0
2016-08-01 09:55:00,95.97,96.0,95.77,95.87,6346.0,79.4842,79.509,79.3185,79.4013,6346.0
2016-08-01 10:00:00,95.86,95.9,95.72,95.72,22599.0,79.3931,79.4262,79.2771,79.2771,22599.0
2016-08-01 10:05:00,95.68,95.96,95.65,95.93,17979.0,79.244,79.4759,79.2191,79.451,17979.0
2016-08-01 10:10:00,95.95,96.0,95.85,95.91,18600.0,79.4676,79.509,79.3848,79.4345,18600.0
2016-08-01 10:15:00,95.92,96.13,95.9,96.05,18885.0,79.4427,79.6167,79.4262,79.5504,18885.0
2016-08-01 10:20:00,96.05,96.07,95.88,95.91,8201.0,79.5504,79.567,79.4096,79.4345,8201.0
2016-08-01 10:25:00,95.88,96.01,95.83,95.87,6820.0,79.4096,79.5173,79.3682,79.4013,6820.0
2016-08-01 10:30:00,95.9,95.99,95.76,95.76,6134.0,79.4262,79.5007,79.3102,79.3102,6134.0
2016-08-01 10:35:00,95.78,95.84,95.63,95.63,3100.0,79.3268,79.3765,79.2026,79.2026,3100.0
2016-08-01 10:40:00,95.68,95.78,95.65,95.78,3800.0,79.244,79.3268,79.2191,79.3268,3800.0
2016-08-01 10:45:00,95.73,95.87,95.68,95.78,3770.0,79.2854,79.4013,79.244,79.3268,3770.0
2016-08-01 10:50:00,95.85,96.01,95.85,95.95,8662.0,79.3848,79.5173,79.3848,79.4676,8662.0
2016-08-01 10:55:00,95.96,96.0,95.93,95.98,6110.0,79.4759,79.509,79.451,79.4924,6110.0
2016-08-01 11:00:00,95.96,96.0,95.94,96.0,7877.0,79.4759,79.509,79.4593,79.509,7877.0
2016-08-01 11:05:00,96.01,96.29,96.01,96.26,12646.0,79.5173,79.7492,79.5173,79.7243,12646.0
2016-08-01 11:10:00,96.25,96.29,96.17,96.24,11195.0,79.7161,79.7492,79.6498,79.7078,11195.0
2016-08-01 11:15:00,96.24,96.25,96.13,96.17,5032.0,79.7078,79.7161,79.6167,79.6498,5032.0
2016-08-01 11:20:00,96.14,96.17,96.02,96.07,3375.0,79.625,79.6498,79.5256,79.567,3375.0
2016-08-01 11:25:00,96.09,96.12,95.97,95.97,4000.0,79.5835,79.6084,79.4842,79.4842,4000.0
2016-08-01 11:30:00,95.95,96.09,95.95,96.09,7841.0,79.4676,79.5835,79.4676,79.5835,7841.0
2016-08-01 11:35:00,96.09,96.1,95.91,95.93,5137.0,79.5835,79.5918,79.4345,79.451,5137.0
2016-08-01 11:40:00,95.93,95.97,95.86,95.9,2750.0,79.451,79.4842,79.3931,79.4262,2750.0
2016-08-01 11:45:00,95.96,96.0,95.91,95.92,4063.0,79.4759,79.509,79.4345,79.4427,4063.0
2016-08-01 11:50:00,95.92,95.92,95.71,95.73,2834.0,79.4427,79.4427,79.2688,79.2854,2834.0
2016-08-01 11:55:00,95.72,95.74,95.64,95.66,3288.0,79.2771,79.2937,79.2108,79.2274,3288.0
2016-08-01 12:00:00,95.7,95.79,95.67,95.77,3440.0,79.2605,79.3351,79.2357,79.3185,3440.0
2016-08-01 12:05:00,95.74,95.74,95.45,95.48,2600.0,79.2937,79.2937,79.0535,79.0783,2600.0
2016-08-01 12:10:00,95.46,95.46,95.13,95.14,7890.0,79.0618,79.0618,78.7885,78.7967,7890.0
2016-08-01 12:15:00,95.13,95.17,95.04,95.15,11679.0,78.7885,78.8216,78.7139,78.805,11679.0
2016-08-01 12:20:00,95.19,95.22,95.1,95.12,5519.0,78.8381,78.863,78.7636,78.7802,5519.0
2016-08-01 12:25:00,95.12,95.13,94.98,95.05,7574.0,78.7802,78.7885,78.6642,78.7222,7574.0
2016-08-01 12:30:00,95.05,95.14,95.04,95.05,3750.0,78.7222,78.7967,78.7139,78.7222,3750.0
2016-08-01 12:35:00,95.0,95.22,95.0,95.21,4603.0,78.6808,78.863,78.6808,78.8547,4603.0
2016-08-01 12:40:00,95.21,95.22,95.04,95.05,3649.0,78.8547,78.863,78.7139,78.7222,3649.0
2016-08-01 12:45:00,95.02,95.1,94.97,94.97,5995.0,78.6973,78.7636,78.6559,78.6559,5995.0
2016-08-01 12:50:00,94.99,95.06,94.99,95.03,4481.0,78.6725,78.7305,78.6725,78.7056,4481.0
2016-08-01 12:55:00,95.04,95.05,94.96,95.02,3897.0,78.7139,78.7222,78.6477,78.6973,3897.0
2016-08-01 13:00:00,95.02,95.05,94.95,94.98,6892.0,78.6973,78.7222,78.6394,78.6642,6892.0
2016-08-01 13:05:00,94.97,95.03,94.96,95.02,2696.0,78.6559,78.7056,78.6477,78.6973,2696.0
2016-08-01 13:10:00,95.01,95.08,95.0,95.06,6551.0,78.6891,78.747,78.6808,78.7305,6551.0
2016-08-01 13:15:00,95.07,95.09,95.05,95.07,2990.0,78.7388,78.7553,78.7222,78.7388,2990.0
2016-08-01 13:20:00,95.08,95.16,95.03,95.13,7120.0,78.747,78.8133,78.7056,78.7885,7120.0
2016-08-01 13:25:00,95.13,95.14,95.09,95.1,1700.0,78.7885,78.7967,78.7553,78.7636,1700.0
2016-08-01 13:30:00,95.11,95.22,95.1,95.19,3945.0,78.7719,78.863,78.7636,78.8381,3945.0
2016-08-01 13:35:00,95.22,95.29,95.22,95.27,4150.0,78.863,78.921,78.863,78.9044,4150.0
2016-08-01 13:40:00,95.24,95.27,95.18,95.21,1507.0,78.8796,78.9044,78.8299,78.8547,1507.0
2016-08-01 13:45:00,95.21,95.27,95.21,95.22,1161.0,78.8547,78.9044,78.8547,78.863,1161.0
2016-08-01 13:50:00,95.24,95.27,95.13,95.13,4057.0,78.8796,78.9044,78.7885,78.7885,4057.0
2016-08-01 13:55:00,95.11,95.22,95.09,95.2,7500.0,78.7719,78.863,78.7553,78.8464,7500.0
2016-08-01 14:00:00,95.25,95.26,95.21,95.24,4000.0,78.8878,78.8961,78.8547,78.8796,4000.0
2016-08-01 14:05:00,95.27,95.29,95.22,95.22,6758.0,78.9044,78.921,78.863,78.863,6758.0
2016-08-01 14:10:00,95.2,95.2,95.09,95.09,6723.0,78.8464,78.8464,78.7553,78.7553,6723.0
2016-08-01 14:15:00,95.13,95.14,95.01,95.01,7885.0,78.7885,78.7967,78.6891,78.6891,7885.0
2016-08-01 14:20:00,95.02,95.08,95.0,95.03,6874.0,78.6973,78.747,78.6808,78.7056,6874.0
2016-08-01 14:25:00,95.02,95.02,94.91,94.92,3680.0,78.6973,78.6973,78.6062,78.6145,3680.0
2016-08-01 14:30:00,94.93,95.0,94.9,94.97,4451.0,78.6228,78.6808,78.598,78.6559,4451.0
2016-08-01 14:35:00,94.97,94.98,94.93,94.93,4300.0,78.6559,78.6642,78.6228,78.6228,4300.0
2016-08-01 14:40:00,94.94,94.97,94.89,94.94,4697.0,78.6311,78.6559,78.5897,78.6311,4697.0
2016-08-01 14:45:00,94.95,94.99,94.93,94.96,7111.0,78.6394,78.6725,78.6228,78.6477,7111.0
2016-08-01 14:50:00,94.96,94.96,94.83,94.83,6385.0,78.6477,78.6477,78.54,78.54,6385.0
2016-08-01 14:55:00,94.85,94.89,94.83,94.86,7511.0,78.5565,78.5897,78.54,78.5648,7511.0
2016-08-01 15:00:00,94.87,94.89,94.81,94.84,10161.0,78.5731,78.5897,78.5234,78.5483,10161.0
2016-08-01 15:05:00,94.83,94.83,94.76,94.76,8376.0,78.54,78.54,78.482,78.482,8376.0
2016-08-01 15:10:00,94.75,94.86,94.71,94.71,13877.0,78.4737,78.5648,78.4406,78.4406,13877.0
2016-08-01 15:15:00,94.72,94.72,94.61,94.61,6601.0,78.4489,78.4489,78.3578,78.3578,6601.0
2016-08-01 15:20:00,94.62,94.62,94.52,94.52,9787.0,78.3661,78.3661,78.2832,78.2832,9787.0
2016-08-01 15:25:00,94.51,94.56,94.48,94.51,8323.0,78.275,78.3164,78.2501,78.275,8323.0
2016-08-01 15:30:00,94.5,94.61,94.5,94.6,14797.0,78.2667,78.3578,78.2667,78.3495,14797.0
2016-08-01 15:35:00,94.6,94.8,94.6,94.8,16650.0,78.3495,78.5151,78.3495,78.5151,16650.0
2016-08-01 15:40:00,94.8,94.8,94.69,94.71,23549.0,78.5151,78.5151,78.424,78.4406,23549.0
2016-08-01 15:45:00,94.7,94.75,94.64,94.65,29770.0,78.4323,78.4737,78.3826,78.3909,29770.0
2016-08-01 15:50:00,94.65,94.69,94.62,94.66,37463.0,78.3909,78.424,78.3661,78.3992,37463.0
2016-08-01 15:55:00,94.67,94.84,94.64,94.81,51202.0,78.4075,78.5483,78.3826,78.5234,51202.0
2016-08-02 09:30:00,94.75,95.3,94.6,95.3,13113.0,78.4737,78.9292,78.3495,78.9292,13113.0
2016-08-02 09:35:00,95.26,95.45,94.76,94.85,5900.0,78.8961,79.0535,78.482,78.5565,5900.0
2016-08-02 09:40:00,94.83,95.01,94.67,95.01,5600.0,78.54,78.6891,78.4075,78.6891,5600.0
2016-08-02 09:45:00,94.99,95.15,94.87,94.97,20175.0,78.6725,78.805,78.5731,78.6559,20175.0
2016-08-02 09:50:00,95.0,95.01,94.56,94.72,25543.0,78.6808,78.6891,78.3164,78.4489,25543.0
2016-08-02 09:55:00,94.75,94.91,94.72,94.77,16752.0,78.4737,78.6062,78.4489,78.4903,16752.0
2016-08-02 10:00:00,94.78,94.81,94.38,94.46,34212.0,78.4986,78.5234,78.1673,78.2335,34212.0
2016-08-02 10:05:00,94.49,94.54,94.12,94.36,27131.0,78.2584,78.2998,77.952,78.1507,27131.0
2016-08-02 10:10:00,94.35,94.53,94.11,94.14,57272.0,78.1424,78.2915,77.9437,77.9685,57272.0
2016-08-02 10:15:00,94.17,94.19,93.82,93.86,7172.0,77.9934,78.0099,77.7035,77.7366,7172.0
2016-08-02 10:20:00,93.85,93.92,93.71,93.75,15402.0,77.7283,77.7863,77.6124,77.6455,15402.0
2016-08-02 10:25:00,93.73,93.91,93.65,93.88,7788.0,77.6289,77.778,77.5627,77.7532,7788.0
2016-08-02 10:30:00,93.87,93.91,93.79,93.85,7199.0,77.7449,77.778,77.6786,77.7283,7199.0
2016-08-02 10:35:00,93.83,93.83,93.58,93.61,7491.0,77.7118,77.7118,77.5047,77.5296,7491.0
2016-08-02 10:40:00,93.56,93.58,93.36,93.39,9705.0,77.4881,77.5047,77.3225,77.3474,9705.0
2016-08-02 10:45:00,93.38,93.42,93.19,93.2,14166.0,77.3391,77.3722,77.1817,77.19,14166.0
2016-08-02 10:50:00,93.2,93.24,93.09,93.2,8384.0,77.19,77.2231,77.0989,77.19,8384.0
2016-08-02 10:55:00,93.19,93.23,93.01,93.04,10823.0,77.1817,77.2148,77.0326,77.0575,10823.0
2016-08-02 11:00:00,93.05,93.2,93.05,93.15,7444.0,77.0658,77.19,77.0658,77.1486,7444.0
2016-08-02 11:05:00,93.12,93.32,93.11,93.32,6433.0,77.1237,77.2894,77.1154,77.2894,6433.0
2016-08-02 11:10:00,93.35,93.52,93.32,93.49,6577.0,77.3142,77.455,77.2894,77.4302,6577.0
2016-08-02 11:15:00,93.52,93.52,93.31,93.36,7989.0,77.455,77.455,77.2811,77.3225,7989.0
2016-08-02 11:20:00,93.36,93.65,93.36,93.57,8179.0,77.3225,77.5627,77.3225,77.4964,8179.0
2016-08-02 11:25:00,93.57,93.71,93.56,93.59,7892.0,77.4964,77.6124,77.4881,77.513,7892.0
2016-08-02 11:30:00,93.58,93.58,93.44,93.44,6488.0,77.5047,77.5047,77.3888,77.3888,6488.0
2016-08-02 11:35:00,93.42,93.44,93.31,93.37,12055.0,77.3722,77.3888,77.2811,77.3308,12055.0
2016-08-02 11:40:00,93.38,93.39,93.23,93.23,8963.0,77.3391,77.3474,77.2148,77.2148,8963.0
2016-08-02 11:45:00,93.26,93.29,93.14,93.29,7800.0,77.2397,77.2645,77.1403,77.2645,7800.0
2016-08-02 11:50:00,93.32,93.34,93.16,93.17,7494.0,77.2894,77.3059,77.1569,77.1651,7494.0
2016-08-02 11:55:00,93.18,93.19,93.07,93.08,8419.0,77.1734,77.1817,77.0823,77.0906,8419.0
2016-08-02 12:00:00,93.09,93.14,92.96,92.98,16466.0,77.0989,77.1403,76.9912,77.0078,16466.0
2016-08-02 12:05:00,92.99,93.05,92.86,93.04,6467.0,77.0161,77.0658,76.9084,77.0575,6467.0
2016-08-02 12:10:00,93.02,93.24,93.02,93.23,5256.0,77.0409,77.2231,77.0409,77.2148,5256.0
2016-08-02 12:15:00,93.23,93.23,93.1,93.12,5773.0,77.2148,77.2148,77.1072,77.1237,5773.0
2016-08-02 12:20:00,93.08,93.16,93.08,93.16,4150.0,77.0906,77.1569,77.0906,77.1569,4150.0
2016-08-02 12:25:00,93.15,93.15,93.06,93.08,5672.0,77.1486,77.1486,77.074,77.0906,5672.0
2016-08-02 12:30:00,93.05,93.11,93.03,93.06,3815.0,77.0658,77.1154,77.0492,77.074,3815.0
2016-08-02 12:35:00,93.07,93.07,92.96,93.0,7080.0,77.0823,77.0823,76.9912,77.0243,7080.0
2016-08-02 12:40:00,92.97,92.98,92.89,92.96,8362.0,76.9995,77.0078,76.9332,76.9912,8362.0
2016-08-02 12:45:00,92.96,93.01,92.92,93.0,5412.0,76.9912,77.0326,76.9581,77.0243,5412.0
2016-08-02 12:50:00,92.98,93.01,92.93,92.95,11364.0,77.0078,77.0326,76.9664,76.9829,11364.0
2016-08-02 12:55:00,92.93,92.98,92.79,92.8,13268.0,76.9664,77.0078,76.8504,76.8587,13268.0
2016-08-02 13:00:00,92.83,92.84,92.78,92.78,6376.0,76.8835,76.8918,76.8421,76.8421,6376.0
2016-08-02 13:05:00,92.78,92.78,92.57,92.59,8002.0,76.8421,76.8421,76.6682,76.6848,8002.0
2016-08-02 13:10:00,92.59,92.73,92.57,92.7,5300.0,76.6848,76.8007,76.6682,76.7759,5300.0
2016-08-02 13:15:00,92.72,92.82,92.72,92.82,6030.0,76.7924,76.8753,76.7924,76.8753,6030.0
2016-08-02 13:20:00,92.83,92.88,92.81,92.86,6841.0,76.8835,76.925,76.867,76.9084,6841.0
2016-08-02 13:25:00,92.87,92.95,92.86,92.93,4127.0,76.9167,76.9829,76.9084,76.9664,4127.0
2016-08-02 13:30:00,92.92,92.97,92.91,92.93,6000.0,76.9581,76.9995,76.9498,76.9664,6000.0
2016-08-02 13:35:00,92.91,93.0,92.86,92.86,5804.0,76.9498,77.0243,76.9084,76.9084,5804.0
2016-08-02 13:40:00,92.84,92.84,92.66,92.74,10646.0,76.8918,76.8918,76.7428,76.809,10646.0
2016-08-02 13:45:00,92.78,92.89,92.78,92.89,3300.0,76.8421,76.9332,76.8421,76.9332,3300.0
2016-08-02 13:50:00,92.89,92.97,92.85,92.9,6883.0,76.9332,76.9995,76.9001,76.9415,6883.0
2016-08-02 13:55:00,92.89,92.89,92.76,92.76,7952.0,76.9332,76.9332,76.8256,76.8256,7952.0
2016-08-02 14:00:00,92.78,92.84,92.75,92.79,9770.0,76.8421,76.8918,76.8173,76.8504,9770.0
2016-08-02 14:05:00,92.8,93.05,92.8,93.05,11900.0,76.8587,77.0658,76.8587,77.0658,11900.0
2016-08-02 14:10:00,93.05,93.09,93.03,93.05,6562.0,77.0658,77.0989,77.0492,77.0658,6562.0
2016-08-02 14:15:00,93.07,93.07,92.9,92.93,6637.0,77.0823,77.0823,76.9415,76.9664,6637.0
2016-08-02 14:20:00,92.93,93.01,92.86,93.01,6913.0,76.9664,77.0326,76.9084,77.0326,6913.0
2016-08-02 14:25:00,93.01,93.12,92.99,92.99,7922.0,77.0326,77.1237,77.0161,77.0161,7922.0
2016-08-02 14:30:00,92.96,92.99,92.94,92.97,7649.0,76.9912,77.0161,76.9747,76.9995,7649.0
2016-08-02 14:35:00,92.98,93.04,92.93,92.93,7494.0,77.0078,77.0575,76.9664,76.9664,7494.0
2016-08-02 14:40:00,92.89,93.12,92.89,93.12,6300.0,76.9332,77.1237,76.9332,77.1237,6300.0
2016-08-02 14:45:00,93.13,93.14,93.07,93.12,10779.0,77.132,77.1403,77.0823,77.1237,10779.0
2016-08-02 14:50:00,93.12,93.15,93.01,93.03,7648.0,77.1237,77.1486,77.0326,77.0492,7648.0
2016-08-02 14:55:00,93.01,93.03,92.89,92.94,9527.0,77.0326,77.0492,76.9332,76.9747,9527.0
2016-08-02 15:00:00,92.94,93.01,92.92,92.99,6534.0,76.9747,77.0326,76.9581,77.0161,6534.0
2016-08-02 15:05:00,92.98,92.98,92.93,92.94,9064.0,77.0078,77.0078,76.9664,76.9747,9064.0
2016-08-02 15:10:00,92.97,93.01,92.85,92.92,10246.0,76.9995,77.0326,76.9001,76.9581,10246.0
2016-08-02 15:15:00,92.92,92.93,92.87,92.93,8092.0,76.9581,76.9664,76.9167,76.9664,8092.0
2016-08-02 15:20:00,92.92,92.97,92.85,92.97,11025.0,76.9581,76.9995,76.9001,76.9995,11025.0
2016-08-02 15:25:00,92.96,93.0,92.89,92.97,12461.0,76.9912,77.0243,76.9332,76.9995,12461.0
2016-08-02 15:30:00,92.97,93.0,92.94,93.0,10103.0,76.9995,77.0243,76.9747,77.0243,10103.0
2016-08-02 15:35:00,93.01,93.14,92.97,93.14,19616.0,77.0326,77.1403,76.9995,77.1403,19616.0
2016-08-02 15:40:00,93.13,93.13,92.99,93.09,21235.0,77.132,77.132,77.0161,77.0989,21235.0
2016-08-02 15:45:00,93.09,93.14,93.04,93.04,22003.0,77.0989,77.1403,77.0575,77.0575,22003.0
2016-08-02 15:50:00,93.04,93.07,93.0,93.02,24377.0,77.0575,77.0823,77.0243,77.0409,24377.0
2016-08-02 15:55:00,93.02,93.06,93.0,93.02,46665.0,77.0409,77.074,77.0243,77.0409,46665.0
2016-08-03 09:30:00,93.21,93.73,93.21,93.73,11549.0,77.1983,77.6289,77.1983,77.6289,11549.0
2016-08-03 09:35:00,93.7,94.19,93.63,94.19,5816.0,77.6041,78.0099,77.5461,78.0099,5816.0
2016-08-03 09:40:00,94.18,94.34,93.99,93.99,7906.0,78.0016,78.1342,77.8443,77.8443,7906.0
2016-08-03 09:45:00,94.0,94.0,93.74,93.88,6978.0,77.8526,77.8526,77.6372,77.7532,6978.0
2016-08-03 09:50:00,93.81,93.97,93.8,93.97,5101.0,77.6952,77.8277,77.6869,77.8277,5101.0
2016-08-03 09:55:00,93.95,93.98,93.77,93.84,7503.0,77.8112,77.836,77.6621,77.72,7503.0
2016-08-03 10:00:00,93.88,93.95,93.75,93.86,15398.0,77.7532,77.8112,77.6455,77.7366,15398.0
2016-08-03 10:05:00,93.85,93.89,93.79,93.79,11500.0,77.7283,77.7615,77.6786,77.6786,11500.0
2016-08-03 10:10:00,93.8,93.85,93.75,93.8,11488.0,77.6869,77.7283,77.6455,77.6869,11488.0
2016-08-03 10:15:00,93.8,93.91,93.8,93.88,12567.0,77.6869,77.778,77.6869,77.7532,12567.0
2016-08-03 10:20:00,93.92,94.05,93.92,94.05,4100.0,77.7863,77.894,77.7863,77.894,4100.0
2016-08-03 10:25:00,93.99,94.14,93.95,94.14,3466.0,77.8443,77.9685,77.8112,77.9685,3466.0
2016-08-03 10:30:00,94.09,94.1,93.81,94.09,10731.0,77.9271,77.9354,77.6952,77.9271,10731.0
2016-08-03 10:35:00,94.15,94.18,94.01,94.1,4843.0,77.9768,78.0016,77.8608,77.9354,4843.0
2016-08-03 10:40:00,94.1,94.15,94.0,94.09,6206.0,77.9354,77.9768,77.8526,77.9271,6206.0
2016-08-03 10:45:00,94.12,94.27,94.07,94.22,7180.0,77.952,78.0762,77.9105,78.0348,7180.0
2016-08-03 10:50:00,94.26,94.4,94.18,94.18,7365.0,78.0679,78.1839,78.0016,78.0016,7365.0
2016-08-03 10:55:00,94.2,94.24,93.95,93.95,6797.0,78.0182,78.0513,77.8112,77.8112,6797.0
2016-08-03 11:00:00,93.97,93.97,93.76,93.76,8141.0,77.8277,77.8277,77.6538,77.6538,8141.0
2016-08-03 11:05:00,93.78,93.84,93.7,93.75,14783.0,77.6704,77.72,77.6041,77.6455,14783.0
2016-08-03 11:10:00,93.79,93.88,93.76,93.83,10018.0,77.6786,77.7532,77.6538,77.7118,10018.0
2016-08-03 11:15:00,93.89,94.09,93.87,94.05,6687.0,77.7615,77.9271,77.7449,77.894,6687.0
2016-08-03 11:20:00,94.07,94.27,94.05,94.21,6900.0,77.9105,78.0762,77.894,78.0265,6900.0
2016-08-03 11:25:00,94.26,94.4,94.25,94.36,11365.0,78.0679,78.1839,78.0596,78.1507,11365.0
2016-08-03 11:30:00,94.35,94.53,94.3,94.5,11155.0,78.1424,78.2915,78.101,78.2667,11155.0
2016-08-03 11:35:00,94.46,94.46,94.37,94.42,5470.0,78.2335,78.2335,78.159,78.2004,5470.0
2016-08-03 11:40:00,94.42,94.44,94.35,94.41,6071.0,78.2004,78.217,78.1424,78.1921,6071.0
2016-08-03 11:45:00,94.42,94.51,94.41,94.45,8398.0,78.2004,78.275,78.1921,78.2253,8398.0
2016-08-03 11:50:00,94.45,94.6,94.36,94.6,6954.0,78.2253,78.3495,78.1507,78.3495,6954.0
2016-08-03 11:55:00,94.6,94.63,94.59,94.62,4740.0,78.3495,78.3743,78.3412,78.3661,4740.0
2016-08-03 12:00:00,94.61,94.68,94.54,94.68,5231.0,78.3578,78.4158,78.2998,78.4158,5231.0
2016-08-03 12:05:00,94.67,94.73,94.64,94.66,6100.0,78.4075,78.4572,78.3826,78.3992,6100.0
2016-08-03 12:10:00,94.66,94.73,94.66,94.7,4662.0,78.3992,78.4572,78.3992,78.4323,4662.0
2016-08-03 12:15:00,94.73,94.78,94.72,94.77,4934.0,78.4572,78.4986,78.4489,78.4903,4934.0
2016-08-03 12:20:00,94.77,94.77,94.55,94.64,5506.0,78.4903,78.4903,78.3081,78.3826,5506.0
2016-08-03 12:25:00,94.67,94.73,94.65,94.68,4542.0,78.4075,78.4572,78.3909,78.4158,4542.0
2016-08-03 12:30:00,94.67,94.7,94.64,94.67,2500.0,78.4075,78.4323,78.3826,78.4075,2500.0
2016-08-03 12:35:00,94.68,94.73,94.67,94.7,9649.0,78.4158,78.4572,78.4075,78.4323,9649.0
2016-08-03 12:40:00,94.72,94.84,94.7,94.84,3900.0,78.4489,78.5483,78.4323,78.5483,3900.0
2016-08-03 12:45:00,94.83,94.84,94.77,94.78,5200.0,78.54,78.5483,78.4903,78.4986,5200.0
2016-08-03 12:50:00,94.77,94.87,94.76,94.86,6100.0,78.4903,78.5731,78.482,78.5648,6100.0
2016-08-03 12:55:00,94.88,94.91,94.87,94.89,4675.0,78.5814,78.6062,78.5731,78.5897,4675.0
2016-08-03 13:00:00,94.95,94.95,94.87,94.92,5334.0,78.6394,78.6394,78.5731,78.6145,5334.0
2016-08-03 13:05:00,94.9,94.93,94.86,94.86,6154.0,78.598,78.6228,78.5648,78.5648,6154.0
2016-08-03 13:10:00,94.83,94.92,94.83,94.91,4635.0,78.54,78.6145,78.54,78.6062,4635.0
2016-08-03 13:15:00,94.89,94.91,94.86,94.88,4400.0,78.5897,78.6062,78.5648,78.5814,4400.0
2016-08-03 13:20:00,94.88,94.95,94.88,94.94,2800.0,78.5814,78.6394,78.5814,78.6311,2800.0
2016-08-03 13:25:00,94.95,94.97,94.87,94.89,5337.0,78.6394,78.6559,78.5731,78.5897,5337.0
2016-08-03 13:30:00,94.89,94.93,94.89,94.91,4100.0,78.5897,78.6228,78.5897,78.6062,4100.0
2016-08-03 13:35:00,94.92,94.95,94.85,94.85,6320.0,78.6145,78.6394,78.5565,78.5565,6320.0
2016-08-03 13:40:00,94.85,94.87,94.84,94.86,4800.0,78.5565,78.5731,78.5483,78.5648,4800.0
2016-08-03 13:45:00,94.86,94.88,94.85,94.88,4482.0,78.5648,78.5814,78.5565,78.5814,4482.0
2016-08-03 13:50:00,94.89,94.89,94.74,94.81,12694.0,78.5897,78.5897,78.4654,78.5234,12694.0
2016-08-03 13:55:00,94.82,94.89,94.82,94.89,4565.0,78.5317,78.5897,78.5317,78.5897,4565.0
2016-08-03 14:00:00,94.9,94.91,94.86,94.88,5141.0,78.598,78.6062,78.5648,78.5814,5141.0
2016-08-03 14:05:00,94.87,95.0,94.85,95.0,6479.0,78.5731,78.6808,78.5565,78.6808,6479.0
2016-08-03 14:10:00,95.0,95.02,94.95,94.97,4990.0,78.6808,78.6973,78.6394,78.6559,4990.0
2016-08-03 14:15:00,94.97,95.03,94.83,94.83,5014.0,78.6559,78.7056,78.54,78.54,5014.0
2016-08-03 14:20:00,94.84,94.94,94.83,94.92,4321.0,78.5483,78.6311,78.54,78.6145,4321.0
2016-08-03 14:25:00,94.91,94.91,94.72,94.72,4927.0,78.6062,78.6062,78.4489,78.4489,4927.0
2016-08-03 14:30:00,94.73,94.83,94.68,94.82,4942.0,78.4572,78.54,78.4158,78.5317,4942.0
2016-08-03 14:35:00,94.85,94.85,94.62,94.62,14550.0,78.5565,78.5565,78.3661,78.3661,14550.0
2016-08-03 14:40:00,94.62,94.62,94.54,94.57,12651.0,78.3661,78.3661,78.2998,78.3246,12651.0
2016-08-03 14:45:00,94.6,94.71,94.6,94.67,9473.0,78.3495,78.4406,78.3495,78.4075,9473.0
2016-08-03 14:50:00,94.65,94.81,94.65,94.79,5101.0,78.3909,78.5234,78.3909,78.5069,5101.0
2016-08-03 14:55:00,94.82,94.83,94.78,94.79,7735.0,78.5317,78.54,78.4986,78.5069,7735.0
2016-08-03 15:00:00,94.78,94.79,94.73,94.78,6972.0,78.4986,78.5069,78.4572,78.4986,6972.0
2016-08-03 15:05:00,94.77,94.81,94.74,94.81,5760.0,78.4903,78.5234,78.4654,78.5234,5760.0
2016-08-03 15:10:00,94.8,94.83,94.79,94.82,7399.0,78.5151,78.54,78.5069,78.5317,7399.0
2016-08-03 15:15:00,94.82,94.86,94.81,94.84,8253.0,78.5317,78.5648,78.5234,78.5483,8253.0
2016-08-03 15:20:00,94.84,94.86,94.77,94.81,14564.0,78.5483,78.5648,78.4903,78.5234,14564.0
2016-08-03 15:25:00,94.84,95.03,94.83,95.02,11439.0,78.5483,78.7056,78.54,78.6973,11439.0
2016-08-03 15:30:00,95.04,95.04,94.9,94.95,10865.0,78.7139,78.7139,78.598,78.6394,10865.0
2016-08-03 15:35:00,94.95,94.95,94.77,94.81,15708.0,78.6394,78.6394,78.4903,78.5234,15708.0
2016-08-03 15:40:00,94.82,94.83,94.7,94.73,21187.0,78.5317,78.54,78.4323,78.4572,21187.0
2016-08-03 15:45:00,94.73,94.8,94.72,94.76,18575.0,78.4572,78.5151,78.4489,78.482,18575.0
2016-08-03 15:50:00,94.77,94.79,94.73,94.73,18093.0,78.4903,78.5069,78.4572,78.4572,18093.0
2016-08-03 15:55:00,94.73,94.81,94.72,94.81,40339.0,78.4572,78.5234,78.4489,78.5234,40339.0
2016-08-04 09:30:00,94.1,94.1,93.61,93.8,13378.0,78.5576,78.5576,78.1485,78.3072,13378.0
2016-08-04 09:35:00,93.72,94.07,93.72,94.01,5411.0,78.2404,78.5326,78.2404,78.4825,5411.0
2016-08-04 09:40:00,94.11,94.36,93.88,94.27,11826.0,78.566,78.7747,78.3739,78.6995,11826.0
2016-08-04 09:45:00,94.35,94.35,93.9,93.97,7657.0,78.7663,78.7663,78.3906,78.4491,7657.0
2016-08-04 09:50:00,93.95,94.03,93.66,93.66,9652.0,78.4324,78.4992,78.1903,78.1903,9652.0
2016-08-04 09:55:00,93.62,93.62,93.29,93.47,7367.0,78.1569,78.1569,77.8814,78.0317,7367.0
2016-08-04 10:00:00,93.51,93.54,93.31,93.51,3416.0,78.0651,78.0901,77.8981,78.0651,3416.0
2016-08-04 10:05:00,93.52,93.55,93.33,93.42,5906.0,78.0734,78.0985,77.9148,77.9899,5906.0
2016-08-04 10:10:00,93.4,93.53,93.36,93.49,6148.0,77.9732,78.0818,77.9398,78.0484,6148.0
2016-08-04 10:15:00,93.51,93.79,93.43,93.68,5432.0,78.0651,78.2988,77.9983,78.207,5432.0
2016-08-04 10:20:00,93.68,93.68,93.46,93.57,4622.0,78.207,78.207,78.0233,78.1151,4622.0
2016-08-04 10:25:00,93.71,93.78,93.61,93.74,5100.0,78.232,78.2905,78.1485,78.2571,5100.0
2016-08-04 10:30:00,93.79,93.92,93.79,93.9,9211.0,78.2988,78.4073,78.2988,78.3906,9211.0
2016-08-04 10:35:00,93.91,94.1,93.89,93.95,14325.0,78.399,78.5576,78.3823,78.4324,14325.0
2016-08-04 10:40:00,93.97,93.98,93.77,93.95,9596.0,78.4491,78.4574,78.2821,78.4324,9596.0
2016-08-04 10:45:00,94.0,94.0,93.88,93.89,3671.0,78.4741,78.4741,78.3739,78.3823,3671.0
2016-08-04 10:50:00,93.91,94.06,93.87,93.94,6681.0,78.399,78.5242,78.3656,78.424,6681.0
2016-08-04 10:55:00,93.97,94.18,93.96,94.11,7429.0,78.4491,78.6244,78.4407,78.566,7429.0
2016-08-04 11:00:00,94.09,94.09,94.02,94.05,3902.0,78.5493,78.5493,78.4908,78.5159,3902.0
2016-08-04 11:05:00,94.06,94.11,94.01,94.1,4145.0,78.5242,78.566,78.4825,78.5576,4145.0
2016-08-04 11:10:00,94.1,94.1,93.95,94.01,8983.0,78.5576,78.5576,78.4324,78.4825,8983.0
2016-08-04 11:15:00,93.98,93.99,93.83,93.88,4700.0,78.4574,78.4658,78.3322,78.3739,4700.0
2016-08-04 11:20:00,93.86,94.0,93.84,93.89,4722.0,78.3572,78.4741,78.3406,78.3823,4722.0
2016-08-04 11:25:00,93.9,93.99,93.85,93.85,6201.0,78.3906,78.4658,78.3489,78.3489,6201.0
2016-08-04 11:30:00,93.86,93.93,93.77,93.87,4144.0,78.3572,78.4157,78.2821,78.3656,4144.0
2016-08-04 11:35:00,93.85,93.89,93.82,93.86,3800.0,78.3489,78.3823,78.3239,78.3572,3800.0
2016-08-04 11:40:00,93.9,93.9,93.81,93.83,4585.0,78.3906,78.3906,78.3155,78.3322,4585.0
2016-08-04 11:45:00,93.83,93.85,93.74,93.77,3100.0,78.3322,78.3489,78.2571,78.2821,3100.0
2016-08-04 11:50:00,93.8,93.88,93.79,93.81,2946.0,78.3072,78.3739,78.2988,78.3155,2946.0
2016-08-04 11:55:00,93.79,93.95,93.79,93.95,4000.0,78.2988,78.4324,78.2988,78.4324,4000.0
2016-08-04 12:00:00,93.93,94.06,93.91,94.05,4434.0,78.4157,78.5242,78.399,78.5159,4434.0
2016-08-04 12:05:00,94.08,94.14,94.0,94.0,4877.0,78.5409,78.591,78.4741,78.4741,4877.0
2016-08-04 12:10:00,94.01,94.06,94.0,94.03,5114.0,78.4825,78.5242,78.4741,78.4992,5114.0
2016-08-04 12:15:00,93.99,94.0,93.9,93.92,5358.0,78.4658,78.4741,78.3906,78.4073,5358.0
2016-08-04 12:20:00,93.93,93.93,93.84,93.85,3200.0,78.4157,78.4157,78.3406,78.3489,3200.0
2016-08-04 12:25:00,93.85,93.85,93.8,93.83,4135.0,78.3489,78.3489,78.3072,78.3322,4135.0
2016-08-04 12:30:00,93.83,93.85,93.73,93.83,11185.0,78.3322,78.3489,78.2487,78.3322,11185.0
2016-08-04 12:35:00,93.83,93.83,93.79,93.81,8214.0,78.3322,78.3322,78.2988,78.3155,8214.0
2016-08-04 12:40:00,93.79,93.84,93.75,93.78,11959.0,78.2988,78.3406,78.2654,78.2905,11959.0
2016-08-04 12:45:00,93.77,93.8,93.73,93.8,3494.0,78.2821,78.3072,78.2487,78.3072,3494.0
2016-08-04 12:50:00,93.8,93.82,93.74,93.74,4188.0,78.3072,78.3239,78.2571,78.2571,4188.0
2016-08-04 12:55:00,93.73,93.8,93.73,93.74,2800.0,78.2487,78.3072,78.2487,78.2571,2800.0
2016-08-04 13:00:00,93.73,93.75,93.71,93.75,9889.0,78.2487,78.2654,78.232,78.2654,9889.0
2016-08-04 13:05:00,93.74,93.78,93.73,93.78,1610.0,78.2571,78.2905,78.2487,78.2905,1610.0
2016-08-04 13:10:00,93.78,93.83,93.76,93.77,8500.0,78.2905,78.3322,78.2738,78.2821,8500.0
2016-08-04 13:15:00,93.81,93.87,93.78,93.86,10191.0,78.3155,78.3656,78.2905,78.3572,10191.0
2016-08-04 13:20:00,93.87,93.88,93.8,93.81,7156.0,78.3656,78.3739,78.3072,78.3155,7156.0
2016-08-04 13:25:00,93.81,93.89,93.81,93.89,1902.0,78.3155,78.3823,78.3155,78.3823,1902.0
2016-08-04 13:30:00,93.89,93.89,93.81,93.87,2993.0,78.3823,78.3823,78.3155,78.3656,2993.0
2016-08-04 13:35:00,93.9,93.92,93.89,93.91,3523.0,78.3906,78.4073,78.3823,78.399,3523.0
2016-08-04 13:40:00,93.91,94.03,93.91,94.02,5400.0,78.399,78.4992,78.399,78.4908,5400.0
2016-08-04 13:45:00,94.01,94.02,93.96,94.0,3900.0,78.4825,78.4908,78.4407,78.4741,3900.0
2016-08-04 13:50:00,94.0,94.06,94.0,94.06,5599.0,78.4741,78.5242,78.4741,78.5242,5599.0
2016-08-04 13:55:00,94.06,94.09,94.06,94.08,2209.0,78.5242,78.5493,78.5242,78.5409,2209.0
2016-08-04 14:00:00,94.07,94.13,94.04,94.13,3019.0,78.5326,78.5827,78.5075,78.5827,3019.0
2016-08-04 14:05:00,94.14,94.15,94.12,94.14,2800.0,78.591,78.5993,78.5743,78.591,2800.0
2016-08-04 14:10:00,94.15,94.21,94.12,94.12,5200.0,78.5993,78.6494,78.5743,78.5743,5200.0
2016-08-04 14:15:00,94.12,94.14,93.99,94.03,8793.0,78.5743,78.591,78.4658,78.4992,8793.0
2016-08-04 14:20:00,94.02,94.03,93.91,93.95,19822.0,78.4908,78.4992,78.399,78.4324,19822.0
2016-08-04 14:25:00,93.94,93.94,93.83,93.86,14963.0,78.424,78.424,78.3322,78.3572,14963.0
2016-08-04 14:30:00,93.87,93.96,93.87,93.92,6355.0,78.3656,78.4407,78.3656,78.4073,6355.0
2016-08-04 14:35:00,93.95,93.96,93.84,93.86,10167.0,78.4324,78.4407,78.3406,78.3572,10167.0
2016-08-04 14:40:00,93.85,93.9,93.85,93.87,5775.0,78.3489,78.3906,78.3489,78.3656,5775.0
2016-08-04 14:45:00,93.89,93.94,93.87,93.87,12722.0,78.3823,78.424,78.3656,78.3656,12722.0
2016-08-04 14:50:00,93.87,93.9,93.85,93.86,9348.0,78.3656,78.3906,78.3489,78.3572,9348.0
2016-08-04 14:55:00,93.86,93.9,93.86,93.87,4424.0,78.3572,78.3906,78.3572,78.3656,4424.0
2016-08-04 15:00:00,93.87,93.92,93.85,93.91,7200.0,78.3656,78.4073,78.3489,78.399,7200.0
2016-08-04 15:05:00,93.93,93.98,93.93,93.97,4678.0,78.4157,78.4574,78.4157,78.4491,4678.0
2016-08-04 15:10:00,93.98,93.98,93.91,93.94,6548.0,78.4574,78.4574,78.399,78.424,6548.0
2016-08-04 15:15:00,93.94,93.97,93.92,93.97,5752.0,78.424,78.4491,78.4073,78.4491,5752.0
2016-08-04 15:20:00,93.95,93.97,93.87,93.88,7518.0,78.4324,78.4491,78.3656,78.3739,7518.0
2016-08-04 15:25:00,93.9,93.95,93.9,93.95,7501.0,78.3906,78.4324,78.3906,78.4324,7501.0
2016-08-04 15:30:00,93.96,93.99,93.91,93.93,13738.0,78.4407,78.4658,78.399,78.4157,13738.0
2016-08-04 15:35:00,93.93,93.99,93.92,93.93,18022.0,78.4157,78.4658,78.4073,78.4157,18022.0
2016-08-04 15:40:00,93.92,93.97,93.9,93.92,16667.0,78.4073,78.4491,78.3906,78.4073,16667.0
2016-08-04 15:45:00,93.92,94.01,93.91,93.96,23837.0,78.4073,78.4825,78.399,78.4407,23837.0
2016-08-04 15:50:00,93.96,93.98,93.92,93.97,16891.0,78.4407,78.4574,78.4073,78.4491,16891.0
2016-08-04 15:55:00,93.97,93.97,93.9,93.94,22957.0,78.4491,78.4491,78.3906,78.424,22957.0
2016-08-05 09:30:00,95.1,95.23,94.79,95.01,14008.0,79.3924,79.501,79.1336,79.3173,14008.0
2016-08-05 09:35:00,95.16,95.79,95.15,95.54,17530.0,79.4425,79.9685,79.4342,79.7598,17530.0
2016-08-05 09:40:00,95.79,96.22,95.79,96.12,5000.0,79.9685,80.3274,79.9685,80.244,5000.0
2016-08-05 09:45:00,96.2,96.4,96.11,96.18,24465.0,80.3108,80.4777,80.2356,80.2941,24465.0
2016-08-05 09:50:00,96.25,96.52,96.21,96.52,7036.0,80.3525,80.5779,80.3191,80.5779,7036.0
2016-08-05 09:55:00,96.53,96.59,96.41,96.44,20478.0,80.5862,80.6363,80.4861,80.5111,20478.0
2016-08-05 10:00:00,96.39,96.42,96.09,96.2,20505.0,80.4694,80.4944,80.2189,80.3108,20505.0
2016-08-05 10:05:00,96.23,96.42,96.21,96.34,26751.0,80.3358,80.4944,80.3191,80.4276,26751.0
2016-08-05 10:10:00,96.32,96.41,96.14,96.14,14341.0,80.4109,80.4861,80.2607,80.2607,14341.0
2016-08-05 10:15:00,96.12,96.36,96.11,96.22,7544.0,80.244,80.4443,80.2356,80.3274,7544.0
2016-08-05 10:20:00,96.25,96.28,96.17,96.2,7920.0,80.3525,80.3775,80.2857,80.3108,7920.0
2016-08-05 10:25:00,96.18,96.18,96.03,96.09,13667.0,80.2941,80.2941,80.1688,80.2189,13667.0
2016-08-05 10:30:00,96.11,96.23,96.1,96.15,4971.0,80.2356,80.3358,80.2273,80.269,4971.0
2016-08-05 10:35:00,96.17,96.23,96.05,96.05,8585.0,80.2857,80.3358,80.1855,80.1855,8585.0
2016-08-05 10:40:00,96.12,96.24,96.12,96.24,9787.0,80.244,80.3441,80.244,80.3441,9787.0
2016-08-05 10:45:00,96.24,96.31,96.2,96.26,6545.0,80.3441,80.4026,80.3108,80.3608,6545.0
2016-08-05 10:50:00,96.33,96.41,96.26,96.27,17937.0,80.4193,80.4861,80.3608,80.3692,17937.0
2016-08-05 10:55:00,96.27,96.29,96.08,96.1,25606.0,80.3692,80.3859,80.2106,80.2273,25606.0
2016-08-05 11:00:00,96.1,96.12,96.02,96.05,16366.0,80.2273,80.244,80.1605,80.1855,16366.0
2016-08-05 11:05:00,96.1,96.15,96.08,96.08,6224.0,80.2273,80.269,80.2106,80.2106,6224.0
2016-08-05 11:10:00,96.07,96.24,95.99,96.24,15824.0,80.2022,80.3441,80.1354,80.3441,15824.0
2016-08-05 11:15:00,96.22,96.23,95.98,96.01,15783.0,80.3274,80.3358,80.1271,80.1521,15783.0
2016-08-05 11:20:00,96.01,96.14,96.01,96.12,3398.0,80.1521,80.2607,80.1521,80.244,3398.0
2016-08-05 11:25:00,96.13,96.15,96.07,96.07,5510.0,80.2523,80.269,80.2022,80.2022,5510.0
2016-08-05 11:30:00,96.1,96.17,96.01,96.14,28739.0,80.2273,80.2857,80.1521,80.2607,28739.0
2016-08-05 11:35:00,96.2,96.24,96.16,96.18,15331.0,80.3108,80.3441,80.2774,80.2941,15331.0
2016-08-05 11:40:00,96.18,96.27,96.11,96.14,15478.0,80.2941,80.3692,80.2356,80.2607,15478.0
2016-08-05 11:45:00,96.11,96.16,96.07,96.07,20230.0,80.2356,80.2774,80.2022,80.2022,20230.0
2016-08-05 11:50:00,96.11,96.21,96.08,96.13,8962.0,80.2356,80.3191,80.2106,80.2523,8962.0
2016-08-05 11:55:00,96.13,96.19,96.1,96.1,8124.0,80.2523,80.3024,80.2273,80.2273,8124.0
2016-08-05 12:00:00,96.11,96.15,96.09,96.14,3218.0,80.2356,80.269,80.2189,80.2607,3218.0
2016-08-05 12:05:00,96.14,96.22,96.1,96.22,4455.0,80.2607,80.3274,80.2273,80.3274,4455.0
2016-08-05 12:10:00,96.22,96.33,96.21,96.33,10952.0,80.3274,80.4193,80.3191,80.4193,10952.0
2016-08-05 12:15:00,96.35,96.37,96.34,96.36,800.0,80.436,80.4527,80.4276,80.4443,800.0
2016-08-05 12:20:00,96.35,96.36,96.29,96.35,5009.0,80.436,80.4443,80.3859,80.436,5009.0
2016-08-05 12:25:00,96.36,96.36,96.32,96.32,3567.0,80.4443,80.4443,80.4109,80.4109,3567.0
2016-08-05 12:30:00,96.34,96.36,96.3,96.35,3411.0,80.4276,80.4443,80.3942,80.436,3411.0
2016-08-05 12:35:00,96.35,96.36,96.33,96.35,1600.0,80.436,80.4443,80.4193,80.436,1600.0
2016-08-05 12:40:00,96.33,96.36,96.26,96.31,4648.0,80.4193,80.4443,80.3608,80.4026,4648.0
2016-08-05 12:45:00,96.31,96.31,96.31,96.31,0.0,80.4026,80.4026,80.4026,80.4026,0.0
2016-08-05 12:50:00,96.32,96.35,96.31,96.34,1622.0,80.4109,80.436,80.4026,80.4276,1622.0
2016-08-05 12:55:00,96.35,96.38,96.31,96.32,3730.0,80.436,80.461,80.4026,80.4109,3730.0
2016-08-05 13:00:00,96.34,96.36,96.33,96.34,2900.0,80.4276,80.4443,80.4193,80.4276,2900.0
2016-08-05 13:05:00,96.36,96.36,96.27,96.28,204903.0,80.4443,80.4443,80.3692,80.3775,204903.0
2016-08-05 13:10:00,96.28,96.28,96.23,96.23,4623.0,80.3775,80.3775,80.3358,80.3358,4623.0
2016-08-05 13:15:00,96.24,96.26,96.22,96.23,6699.0,80.3441,80.3608,80.3274,80.3358,6699.0
2016-08-05 13:20:00,96.23,96.53,96.23,96.53,14757.0,80.3358,80.5862,80.3358,80.5862,14757.0
2016-08-05 13:25:00,96.53,96.66,96.52,96.64,17750.0,80.5862,80.6948,80.5779,80.6781,17750.0
2016-08-05 13:30:00,96.63,96.63,96.55,96.55,5627.0,80.6697,80.6697,80.6029,80.6029,5627.0
2016-08-05 13:35:00,96.55,96.55,96.44,96.44,3829.0,80.6029,80.6029,80.5111,80.5111,3829.0
2016-08-05 13:40:00,96.44,96.54,96.44,96.54,3966.0,80.5111,80.5946,80.5111,80.5946,3966.0
2016-08-05 13:45:00,96.56,96.61,96.56,96.6,3555.0,80.6113,80.653,80.6113,80.6447,3555.0
2016-08-05 13:50:00,96.62,96.69,96.62,96.64,5737.0,80.6614,80.7198,80.6614,80.6781,5737.0
2016-08-05 13:55:00,96.61,96.7,96.58,96.7,2693.0,80.653,80.7282,80.628,80.7282,2693.0
2016-08-05 14:00:00,96.7,96.7,96.46,96.49,7548.0,80.7282,80.7282,80.5278,80.5529,7548.0
2016-08-05 14:05:00,96.46,96.5,96.46,96.47,2230.0,80.5278,80.5612,80.5278,80.5362,2230.0
2016-08-05 14:10:00,96.48,96.5,96.45,96.48,4408.0,80.5445,80.5612,80.5195,80.5445,4408.0
2016-08-05 14:15:00,96.48,96.48,96.45,96.47,3336.0,80.5445,80.5445,80.5195,80.5362,3336.0
2016-08-05 14:20:00,96.48,96.49,96.42,96.42,7492.0,80.5445,80.5529,80.4944,80.4944,7492.0
2016-08-05 14:25:00,96.43,96.44,96.41,96.42,3512.0,80.5028,80.5111,80.4861,80.4944,3512.0
2016-08-05 14:30:00,96.43,96.52,96.43,96.52,6042.0,80.5028,80.5779,80.5028,80.5779,6042.0
2016-08-05 14:35:00,96.52,96.52,96.43,96.46,3203.0,80.5779,80.5779,80.5028,80.5278,3203.0
2016-08-05 14:40:00,96.47,96.53,96.46,96.53,2901.0,80.5362,80.5862,80.5278,80.5862,2901.0
2016-08-05 14:45:00,96.56,96.56,96.51,96.52,2067.0,80.6113,80.6113,80.5696,80.5779,2067.0
2016-08-05 14:50:00,96.53,96.54,96.52,96.53,4000.0,80.5862,80.5946,80.5779,80.5862,4000.0
2016-08-05 14:55:00,96.55,96.56,96.51,96.51,4548.0,80.6029,80.6113,80.5696,80.5696,4548.0
2016-08-05 15:00:00,96.51,96.61,96.51,96.61,3197.0,80.5696,80.653,80.5696,80.653,3197.0
2016-08-05 15:05:00,96.6,96.64,96.52,96.52,11911.0,80.6447,80.6781,80.5779,80.5779,11911.0
2016-08-05 15:10:00,96.52,96.52,96.46,96.46,15853.0,80.5779,80.5779,80.5278,80.5278,15853.0
2016-08-05 15:15:00,96.45,96.58,96.45,96.58,7903.0,80.5195,80.628,80.5195,80.628,7903.0
2016-08-05 15:20:00,96.59,96.6,96.47,96.53,5685.0,80.6363,80.6447,80.5362,80.5862,5685.0
2016-08-05 15:25:00,96.52,96.56,96.5,96.56,6023.0,80.5779,80.6113,80.5612,80.6113,6023.0
2016-08-05 15:30:00,96.56,96.56,96.49,96.54,9642.0,80.6113,80.6113,80.5529,80.5946,9642.0
2016-08-05 15:35:00,96.55,96.55,96.46,96.48,10853.0,80.6029,80.6029,80.5278,80.5445,10853.0
2016-08-05 15:40:00,96.49,96.52,96.44,96.51,154986.0,80.5529,80.5779,80.5111,80.5696,154986.0
2016-08-05 15:45:00,96.51,96.54,96.38,96.41,14754.0,80.5696,80.5946,80.461,80.4861,14754.0
2016-08-05 15:50:00,96.41,96.47,96.38,96.39,16541.0,80.4861,80.5362,80.461,80.4694,16541.0
2016-08-05 15:55:00,96.39,96.5,96.39,96.5,34388.0,80.4694,80.5612,80.4694,80.5612,34388.0
2016-08-08 09:30:00,96.43,96.96,96.18,96.93,10108.0,80.5028,80.9452,80.2941,80.9202,10108.0
2016-08-08 09:35:00,96.95,97.44,96.95,97.24,11078.0,80.9369,81.3459,80.9369,81.179,11078.0
2016-08-08 09:40:00,97.15,97.49,97.15,97.3,6085.0,81.1038,81.3877,81.1038,81.2291,6085.0
2016-08-08 09:45:00,97.33,97.47,97.25,97.46,4800.0,81.2541,81.371,81.1873,81.3626,4800.0
2016-08-08 09:50:00,97.38,97.41,97.0,97.05,4196.0,81.2959,81.3209,80.9786,81.0204,4196.0
2016-08-08 09:55:00,97.14,97.14,97.0,97.09,1400.0,81.0955,81.0955,80.9786,81.0538,1400.0
2016-08-08 10:00:00,97.06,97.1,96.84,96.99,4571.0,81.0287,81.0621,80.845,80.9703,4571.0
2016-08-08 10:05:00,97.04,97.06,96.94,96.99,4000.0,81.012,81.0287,80.9285,80.9703,4000.0
2016-08-08 10:10:00,96.98,97.0,96.94,97.0,3505.0,80.9619,80.9786,80.9285,80.9786,3505.0
2016-08-08 10:15:00,96.98,96.99,96.88,96.88,5746.0,80.9619,80.9703,80.8784,80.8784,5746.0
2016-08-08 10:20:00,96.84,96.84,96.57,96.57,1200.0,80.845,80.845,80.6196,80.6196,1200.0
2016-08-08 10:25:00,96.51,96.64,96.51,96.52,1240.0,80.5696,80.6781,80.5696,80.5779,1240.0
2016-08-08 10:30:00,96.47,96.74,96.46,96.65,4539.0,80.5362,80.7616,80.5278,80.6864,4539.0
2016-08-08 10:35:00,96.66,96.66,96.48,96.57,2655.0,80.6948,80.6948,80.5445,80.6196,2655.0
2016-08-08 10:40:00,96.62,96.66,96.6,96.65,2701.0,80.6614,80.6948,80.6447,80.6864,2701.0
2016-08-08 10:45:00,96.67,96.67,96.5,96.63,4500.0,80.7031,80.7031,80.5612,80.6697,4500.0
2016-08-08 10:50:00,96.58,96.58,96.33,96.49,4380.0,80.628,80.628,80.4193,80.5529,4380.0
2016-08-08 10:55:00,96.49,96.54,96.42,96.54,1900.0,80.5529,80.5946,80.4944,80.5946,1900.0
2016-08-08 11:00:00,96.61,96.73,96.6,96.72,6002.0,80.653,80.7532,80.6447,80.7449,6002.0
2016-08-08 11:05:00,96.71,96.85,96.69,96.81,3880.0,80.7365,80.8534,80.7198,80.82,3880.0
2016-08-08 11:10:00,96.81,96.85,96.71,96.77,4717.0,80.82,80.8534,80.7365,80.7866,4717.0
2016-08-08 11:15:00,96.77,96.85,96.75,96.85,3768.0,80.7866,80.8534,80.7699,80.8534,3768.0
2016-08-08 11:20:00,96.86,96.91,96.77,96.77,4100.0,80.8617,80.9035,80.7866,80.7866,4100.0
2016-08-08 11:25:00,96.73,96.88,96.73,96.79,3352.0,80.7532,80.8784,80.7532,80.8033,3352.0
2016-08-08 11:30:00,96.82,96.82,96.68,96.75,5400.0,80.8283,80.8283,80.7115,80.7699,5400.0
2016-08-08 11:35:00,96.73,96.8,96.73,96.8,4200.0,80.7532,80.8117,80.7532,80.8117,4200.0
2016-08-08 11:40:00,96.8,96.86,96.76,96.82,3919.0,80.8117,80.8617,80.7783,80.8283,3919.0
2016-08-08 11:45:00,96.78,96.78,96.69,96.69,3183.0,80.795,80.795,80.7198,80.7198,3183.0
2016-08-08 11:50:00,96.71,96.75,96.71,96.75,1939.0,80.7365,80.7699,80.7365,80.7699,1939.0
2016-08-08 11:55:00,96.76,96.77,96.69,96.73,7400.0,80.7783,80.7866,80.7198,80.7532,7400.0
2016-08-08 12:00:00,96.74,96.79,96.73,96.76,3150.0,80.7616,80.8033,80.7532,80.7783,3150.0
2016-08-08 12:05:00,96.74,96.8,96.73,96.8,2841.0,80.7616,80.8117,80.7532,80.8117,2841.0
2016-08-08 12:10:00,96.81,96.83,96.74,96.74,4060.0,80.82,80.8367,80.7616,80.7616,4060.0
2016-08-08 12:15:00,96.74,96.84,96.74,96.81,3901.0,80.7616,80.845,80.7616,80.82,3901.0
2016-08-08 12:20:00,96.82,96.87,96.82,96.86,1800.0,80.8283,80.8701,80.8283,80.8617,1800.0
2016-08-08 12:25:00,96.85,96.89,96.84,96.86,1955.0,80.8534,80.8868,80.845,80.8617,1955.0
2016-08-08 12:30:00,96.82,96.82,96.79,96.81,2350.0,80.8283,80.8283,80.8033,80.82,2350.0
2016-08-08 12:35:00,96.84,96.88,96.83,96.88,1910.0,80.845,80.8784,80.8367,80.8784,1910.0
2016-08-08 12:40:00,96.87,96.87,96.79,96.79,1000.0,80.8701,80.8701,80.8033,80.8033,1000.0
2016-08-08 12:45:00,96.8,96.85,96.79,96.79,3174.0,80.8117,80.8534,80.8033,80.8033,3174.0
2016-08-08 12:50:00,96.8,96.81,96.77,96.77,1907.0,80.8117,80.82,80.7866,80.7866,1907.0
2016-08-08 12:55:00,96.75,96.8,96.75,96.8,2066.0,80.7699,80.8117,80.7699,80.8117,2066.0
2016-08-08 13:00:00,96.8,96.82,96.76,96.82,8200.0,80.8117,80.8283,80.7783,80.8283,8200.0
2016-08-08 13:05:00,96.86,96.86,96.82,96.83,1400.0,80.8617,80.8617,80.8283,80.8367,1400.0
2016-08-08 13:10:00,96.83,96.88,96.8,96.81,1446.0,80.8367,80.8784,80.8117,80.82,1446.0
2016-08-08 13:15:00,96.85,96.9,96.85,96.9,1300.0,80.8534,80.8951,80.8534,80.8951,1300.0
2016-08-08 13:20:00,96.89,96.89,96.83,96.84,1900.0,80.8868,80.8868,80.8367,80.845,1900.0
2016-08-08 13:25:00,96.84,96.87,96.84,96.87,1246.0,80.845,80.8701,80.845,80.8701,1246.0
2016-08-08 13:30:00,96.87,96.87,96.83,96.84,1360.0,80.8701,80.8701,80.8367,80.845,1360.0
2016-08-08 13:35:00,96.83,96.85,96.8,96.81,2034.0,80.8367,80.8534,80.8117,80.82,2034.0
2016-08-08 13:40:00,96.8,96.83,96.78,96.82,1100.0,80.8117,80.8367,80.795,80.8283,1100.0
2016-08-08 13:45:00,96.82,96.88,96.81,96.84,6260.0,80.8283,80.8784,80.82,80.845,6260.0
2016-08-08 13:50:00,96.83,96.89,96.82,96.89,7989.0,80.8367,80.8868,80.8283,80.8868,7989.0
2016-08-08 13:55:00,96.9,96.94,96.86,96.93,5120.0,80.8951,80.9285,80.8617,80.9202,5120.0
2016-08-08 14:00:00,96.92,96.93,96.82,96.82,3833.0,80.9118,80.9202,80.8283,80.8283,3833.0
2016-08-08 14:05:00,96.81,96.83,96.81,96.82,2700.0,80.82,80.8367,80.82,80.8283,2700.0
2016-08-08 14:10:00,96.82,96.84,96.81,96.81,5215.0,80.8283,80.845,80.82,80.82,5215.0
2016-08-08 14:15:00,96.82,96.87,96.81,96.84,9380.0,80.8283,80.8701,80.82,80.845,9380.0
2016-08-08 14:20:00,96.81,96.81,96.69,96.72,3650.0,80.82,80.82,80.7198,80.7449,3650.0
2016-08-08 14:25:00,96.71,96.78,96.71,96.78,3404.0,80.7365,80.795,80.7365,80.795,3404.0
2016-08-08 14:30:00,96.78,96.8,96.75,96.79,6455.0,80.795,80.8117,80.7699,80.8033,6455.0
2016-08-08 14:35:00,96.8,96.87,96.77,96.85,4793.0,80.8117,80.8701,80.7866,80.8534,4793.0
2016-08-08 14:40:00,96.84,96.84,96.81,96.83,2500.0,80.845,80.845,80.82,80.8367,2500.0
2016-08-08 14:45:00,96.83,96.89,96.82,96.89,4670.0,80.8367,80.8868,80.8283,80.8868,4670.0
2016-08-08 14:50:00,96.87,96.91,96.85,96.91,2477.0,80.8701,80.9035,80.8534,80.9035,2477.0
2016-08-08 14:55:00,96.92,96.92,96.86,96.9,3599.0,80.9118,80.9118,80.8617,80.8951,3599.0
2016-08-08 15:00:00,96.88,96.92,96.88,96.91,4596.0,80.8784,80.9118,80.8784,80.9035,4596.0
2016-08-08 15:05:00,96.91,96.91,96.87,96.87,8854.0,80.9035,80.9035,80.8701,80.8701,8854.0
2016-08-08 15:10:00,96.87,96.92,96.87,96.9,6248.0,80.8701,80.9118,80.8701,80.8951,6248.0
2016-08-08 15:15:00,96.9,96.91,96.83,96.83,6131.0,80.8951,80.9035,80.8367,80.8367,6131.0
2016-08-08 15:20:00,96.82,96.82,96.77,96.79,4297.0,80.8283,80.8283,80.7866,80.8033,4297.0
2016-08-08 15:25:00,96.8,96.87,96.8,96.85,6702.0,80.8117,80.8701,80.8117,80.8534,6702.0
2016-08-08 15:30:00,96.86,96.87,96.83,96.85,7848.0,80.8617,80.8701,80.8367,80.8534,7848.0
2016-08-08 15:35:00,96.85,96.89,96.84,96.89,11740.0,80.8534,80.8868,80.845,80.8868,11740.0
2016-08-08 15:40:00,96.87,96.9,96.84,96.84,8582.0,80.8701,80.8951,80.845,80.845,8582.0
2016-08-08 15:45:00,96.82,96.87,96.8,96.8,13695.0,80.8283,80.8701,80.8117,80.8117,13695.0
2016-08-08 15:50:00,96.81,96.83,96.79,96.8,17999.0,80.82,80.8367,80.8033,80.8117,17999.0
2016-08-08 15:55:00,96.8,96.83,96.74,96.83,26137.0,80.8117,80.8367,80.7616,80.8367,26137.0
2016-08-09 09:30:00,96.81,96.81,96.55,96.55,6620.0,80.82,80.82,80.6029,80.6029,6620.0
2016-08-09 09:35:00,96.6,96.79,96.58,96.79,3284.0,80.6447,80.8033,80.628,80.8033,3284.0
2016-08-09 09:40:00,96.81,96.94,96.67,96.73,6850.0,80.82,80.9285,80.7031,80.7532,6850.0
2016-08-09 09:45:00,96.78,96.78,96.52,96.69,7712.0,80.795,80.795,80.5779,80.7198,7712.0
2016-08-09 09:50:00,96.69,96.92,96.69,96.87,2703.0,80.7198,80.9118,80.7198,80.8701,2703.0
2016-08-09 09:55:00,96.85,96.85,96.75,96.75,5043.0,80.8534,80.8534,80.7699,80.7699,5043.0
2016-08-09 10:00:00,96.78,96.78,96.51,96.64,5414.0,80.795,80.795,80.5696,80.6781,5414.0
2016-08-09 10:05:00,96.67,96.74,96.59,96.65,6393.0,80.7031,80.7616,80.6363,80.6864,6393.0
2016-08-09 10:10:00,96.69,96.91,96.69,96.85,2687.0,80.7198,80.9035,80.7198,80.8534,2687.0
2016-08-09 10:15:00,96.79,97.04,96.78,96.92,4525.0,80.8033,81.012,80.795,80.9118,4525.0
2016-08-09 10:20:00,96.95,96.98,96.88,96.98,5380.0,80.9369,80.9619,80.8784,80.9619,5380.0
2016-08-09 10:25:00,96.98,97.1,96.97,96.98,6463.0,80.9619,81.0621,80.9536,80.9619,6463.0
2016-08-09 10:30:00,96.94,96.96,96.89,96.89,5952.0,80.9285,80.9452,80.8868,80.8868,5952.0
2016-08-09 10:35:00,96.92,97.1,96.92,97.04,3300.0,80.9118,81.0621,80.9118,81.012,3300.0
2016-08-09 10:40:00,97.06,97.06,96.92,97.01,4069.0,81.0287,81.0287,80.9118,80.987,4069.0
2016-08-09 10:45:00,97.02,97.11,97.0,97.03,3706.0,80.9953,81.0704,80.9786,81.0037,3706.0
2016-08-09 10:50:00,97.05,97.06,96.89,96.89,8500.0,81.0204,81.0287,80.8868,80.8868,8500.0
2016-08-09 10:55:00,96.88,96.94,96.87,96.91,5126.0,80.8784,80.9285,80.8701,80.9035,5126.0
2016-08-09 11:00:00,96.88,97.0,96.88,96.99,2197.0,80.8784,80.9786,80.8784,80.9703,2197.0
2016-08-09 11:05:00,96.98,97.05,96.94,97.03,5124.0,80.9619,81.0204,80.9285,81.0037,5124.0
2016-08-09 11:10:00,97.02,97.12,96.99,97.1,3313.0,80.9953,81.0788,80.9703,81.0621,3313.0
2016-08-09 11:15:00,97.05,97.11,96.99,97.02,5335.0,81.0204,81.0704,80.9703,80.9953,5335.0
2016-08-09 11:20:00,97.05,97.07,96.97,96.98,4335.0,81.0204,81.0371,80.9536,80.9619,4335.0
2016-08-09 11:25:00,96.98,96.98,96.82,96.88,3970.0,80.9619,80.9619,80.8283,80.8784,3970.0
2016-08-09 11:30:00,96.9,96.94,96.87,96.92,2737.0,80.8951,80.9285,80.8701,80.9118,2737.0
2016-08-09 11:35:00,96.88,96.93,96.84,96.84,4200.0,80.8784,80.9202,80.845,80.845,4200.0
2016-08-09 11:40:00,96.83,96.83,96.7,96.7,2800.0,80.8367,80.8367,80.7282,80.7282,2800.0
2016-08-09 11:45:00,96.69,96.75,96.68,96.75,1400.0,80.7198,80.7699,80.7115,80.7699,1400.0
2016-08-09 11:50:00,96.75,96.75,96.7,96.73,2430.0,80.7699,80.7699,80.7282,80.7532,2430.0
2016-08-09 11:55:00,96.74,96.81,96.73,96.75,4700.0,80.7616,80.82,80.7532,80.7699,4700.0
2016-08-09 12:00:00,96.73,96.83,96.73,96.83,1400.0,80.7532,80.8367,80.7532,80.8367,1400.0
2016-08-09 12:05:00,96.81,96.81,96.72,96.73,3200.0,80.82,80.82,80.7449,80.7532,3200.0
2016-08-09 12:10:00,96.74,96.75,96.68,96.68,3300.0,80.7616,80.7699,80.7115,80.7115,3300.0
2016-08-09 12:15:00,96.69,96.7,96.61,96.64,2960.0,80.7198,80.7282,80.653,80.6781,2960.0
2016-08-09 12:20:00,96.68,96.68,96.54,96.54,1400.0,80.7115,80.7115,80.5946,80.5946,1400.0
2016-08-09 12:25:00,96.58,96.58,96.5,96.5,2033.0,80.628,80.628,80.5612,80.5612,2033.0
2016-08-09 12:30:00,96.47,96.58,96.44,96.47,4808.0,80.5362,80.628,80.5111,80.5362,4808.0
2016-08-09 12:35:00,96.48,96.48,96.39,96.39,1804.0,80.5445,80.5445,80.4694,80.4694,1804.0
2016-08-09 12:40:00,96.39,96.43,96.34,96.42,4654.0,80.4694,80.5028,80.4276,80.4944,4654.0
2016-08-09 12:45:00,96.41,96.45,96.39,96.45,3600.0,80.4861,80.5195,80.4694,80.5195,3600.0
2016-08-09 12:50:00,96.44,96.48,96.43,96.48,1100.0,80.5111,80.5445,80.5028,80.5445,1100.0
2016-08-09 12:55:00,96.46,96.46,96.39,96.4,4806.0,80.5278,80.5278,80.4694,80.4777,4806.0
2016-08-09 13:00:00,96.4,96.46,96.39,96.46,3185.0,80.4777,80.5278,80.4694,80.5278,3185.0
2016-08-09 13:05:00,96.46,96.49,96.45,96.45,2600.0,80.5278,80.5529,80.5195,80.5195,2600.0
2016-08-09 13:10:00,96.47,96.48,96.45,96.48,1300.0,80.5362,80.5445,80.5195,80.5445,1300.0
2016-08-09 13:15:00,96.49,96.54,96.44,96.52,3185.0,80.5529,80.5946,80.5111,80.5779,3185.0
2016-08-09 13:20:00,96.5,96.52,96.48,96.52,1800.0,80.5612,80.5779,80.5445,80.5779,1800.0
2016-08-09 13:25:00,96.49,96.51,96.44,96.48,1300.0,80.5529,80.5696,80.5111,80.5445,1300.0
2016-08-09 13:30:00,96.48,96.52,96.48,96.51,1400.0,80.5445,80.5779,80.5445,80.5696,1400.0
2016-08-09 13:35:00,96.49,96.5,96.44,96.44,3574.0,80.5529,80.5612,80.5111,80.5111,3574.0
2016-08-09 13:40:00,96.42,96.42,96.37,96.37,810.0,80.4944,80.4944,80.4527,80.4527,810.0
2016-08-09 13:45:00,96.36,96.38,96.32,96.34,3700.0,80.4443,80.461,80.4109,80.4276,3700.0
2016-08-09 13:50:00,96.32,96.34,96.3,96.32,1527.0,80.4109,80.4276,80.3942,80.4109,1527.0
2016-08-09 13:55:00,96.36,96.39,96.34,96.37,2199.0,80.4443,80.4694,80.4276,80.4527,2199.0
2016-08-09 14:00:00,96.35,96.38,96.32,96.32,3058.0,80.436,80.461,80.4109,80.4109,3058.0
2016-08-09 14:05:00,96.33,96.35,96.29,96.29,3000.0,80.4193,80.436,80.3859,80.3859,3000.0
2016-08-09 14:10:00,96.3,96.32,96.24,96.24,4167.0,80.3942,80.4109,80.3441,80.3441,4167.0
2016-08-09 14:15:00,96.26,96.31,96.26,96.31,900.0,80.3608,80.4026,80.3608,80.4026,900.0
2016-08-09 14:20:00,96.3,96.32,96.28,96.29,2000.0,80.3942,80.4109,80.3775,80.3859,2000.0
2016-08-09 14:25:00,96.28,96.35,96.26,96.33,2070.0,80.3775,80.436,80.3608,80.4193,2070.0
2016-08-09 14:30:00,96.33,96.45,96.3,96.45,4770.0,80.4193,80.5195,80.3942,80.5195,4770.0
2016-08-09 14:35:00,96.38,96.43,96.38,96.39,2181.0,80.461,80.5028,80.461,80.4694,2181.0
2016-08-09 14:40:00,96.39,96.4,96.31,96.31,7487.0,80.4694,80.4777,80.4026,80.4026,7487.0
2016-08-09 14:45:00,96.31,96.34,96.29,96.29,3704.0,80.4026,80.4276,80.3859,80.3859,3704.0
2016-08-09 14:50:00,96.29,96.33,96.28,96.29,3112.0,80.3859,80.4193,80.3775,80.3859,3112.0
2016-08-09 14:55:00,96.31,96.35,96.3,96.35,1900.0,80.4026,80.436,80.3942,80.436,1900.0
2016-08-09 15:00:00,96.36,96.37,96.3,96.32,4308.0,80.4443,80.4527,80.3942,80.4109,4308.0
2016-08-09 15:05:00,96.33,96.37,96.32,96.36,3137.0,80.4193,80.4527,80.4109,80.4443,3137.0
2016-08-09 15:10:00,96.35,96.37,96.27,96.27,4819.0,80.436,80.4527,80.3692,80.3692,4819.0
2016-08-09 15:15:00,96.29,96.31,96.26,96.27,4102.0,80.3859,80.4026,80.3608,80.3692,4102.0
2016-08-09 15:20:00,96.27,96.28,96.25,96.27,5134.0,80.3692,80.3775,80.3525,80.3692,5134.0
2016-08-09 15:25:00,96.27,96.36,96.27,96.35,5188.0,80.3692,80.4443,80.3692,80.436,5188.0
2016-08-09 15:30:00,96.35,96.36,96.26,96.29,8766.0,80.436,80.4443,80.3608,80.3859,8766.0
2016-08-09 15:35:00,96.29,96.31,96.24,96.29,8002.0,80.3859,80.4026,80.3441,80.3859,8002.0
2016-08-09 15:40:00,96.29,96.32,96.26,96.3,9226.0,80.3859,80.4109,80.3608,80.3942,9226.0
2016-08-09 15:45:00,96.3,96.33,96.23,96.32,17434.0,80.3942,80.4193,80.3358,80.4109,17434.0
2016-08-09 15:50:00,96.32,96.34,96.29,96.33,16315.0,80.4109,80.4276,80.3859,80.4193,16315.0
2016-08-09 15:55:00,96.32,96.34,96.26,96.27,27202.0,80.4109,80.4276,80.3608,80.3692,27202.0
2016-08-10 09:30:00,96.23,96.34,96.02,96.07,6960.0,80.3358,80.4276,80.1605,80.2022,6960.0
2016-08-10 09:35:00,96.18,96.27,95.92,96.19,7327.0,80.2941,80.3692,80.077,80.3024,7327.0
2016-08-10 09:40:00,96.13,96.23,96.02,96.07,8903.0,80.2523,80.3358,80.1605,80.2022,8903.0
2016-08-10 09:45:00,96.06,96.32,96.0,96.29,6215.0,80.1939,80.4109,80.1438,80.3859,6215.0
2016-08-10 09:50:00,96.3,96.42,96.25,96.4,2510.0,80.3942,80.4944,80.3525,80.4777,2510.0
2016-08-10 09:55:00,96.41,96.49,96.32,96.38,4955.0,80.4861,80.5529,80.4109,80.461,4955.0
2016-08-10 10:00:00,96.38,96.5,96.27,96.35,5783.0,80.461,80.5612,80.3692,80.436,5783.0
2016-08-10 10:05:00,96.33,96.39,96.3,96.39,2078.0,80.4193,80.4694,80.3942,80.4694,2078.0
2016-08-10 10:10:00,96.4,96.48,96.35,96.48,7294.0,80.4777,80.5445,80.436,80.5445,7294.0
2016-08-10 10:15:00,96.5,96.6,96.49,96.58,10177.0,80.5612,80.6447,80.5529,80.628,10177.0
2016-08-10 10:20:00,96.59,96.82,96.56,96.81,6480.0,80.6363,80.8283,80.6113,80.82,6480.0
2016-08-10 10:25:00,96.77,96.78,96.66,96.67,5800.0,80.7866,80.795,80.6948,80.7031,5800.0
2016-08-10 10:30:00,96.64,96.8,96.62,96.76,18284.0,80.6781,80.8117,80.6614,80.7783,18284.0
2016-08-10 10:35:00,96.73,96.85,96.65,96.65,4800.0,80.7532,80.8534,80.6864,80.6864,4800.0
2016-08-10 10:40:00,96.55,96.66,96.55,96.61,3066.0,80.6029,80.6948,80.6029,80.653,3066.0
2016-08-10 10:45:00,96.6,96.62,96.54,96.6,5166.0,80.6447,80.6614,80.5946,80.6447,5166.0
2016-08-10 10:50:00,96.62,96.67,96.6,96.63,3960.0,80.6614,80.7031,80.6447,80.6697,3960.0
2016-08-10 10:55:00,96.65,96.65,96.56,96.57,2600.0,80.6864,80.6864,80.6113,80.6196,2600.0
2016-08-10 11:00:00,96.58,96.66,96.58,96.62,2162.0,80.628,80.6948,80.628,80.6614,2162.0
2016-08-10 11:05:00,96.58,96.59,96.49,96.51,3113.0,80.628,80.6363,80.5529,80.5696,3113.0
2016-08-10 11:10:00,96.5,96.5,96.41,96.41,3079.0,80.5612,80.5612,80.4861,80.4861,3079.0
2016-08-10 11:15:00,96.41,96.41,96.21,96.21,4177.0,80.4861,80.4861,80.3191,80.3191,4177.0
2016-08-10 11:20:00,96.2,96.26,96.2,96.25,8360.0,80.3108,80.3608,80.3108,80.3525,8360.0
2016-08-10 11:25:00,96.22,96.24,96.09,96.09,20469.0,80.3274,80.3441,80.2189,80.2189,20469.0
2016-08-10 11:30:00,96.09,96.36,95.81,95.88,43050.0,80.2189,80.4443,79.9852,80.0436,43050.0
2016-08-10 11:35:00,95.88,95.91,95.8,95.88,5400.0,80.0436,80.0687,79.9768,80.0436,5400.0
2016-08-10 11:40:00,95.88,95.9,95.77,95.79,5716.0,80.0436,80.0603,79.9518,79.9685,5716.0
2016-08-10 11:45:00,95.8,95.81,95.67,95.73,7558.0,79.9768,79.9852,79.8683,79.9184,7558.0
2016-08-10 11:50:00,95.74,95.85,95.74,95.77,6365.0,79.9267,80.0186,79.9267,79.9518,6365.0
2016-08-10 11:55:00,95.78,95.82,95.77,95.78,3300.0,79.9601,79.9935,79.9518,79.9601,3300.0
2016-08-10 12:00:00,95.77,95.8,95.71,95.79,4130.0,79.9518,79.9768,79.9017,79.9685,4130.0
2016-08-10 12:05:00,95.8,96.04,95.8,96.04,6377.0,79.9768,80.1772,79.9768,80.1772,6377.0
2016-08-10 12:10:00,96.07,96.12,96.02,96.03,5300.0,80.2022,80.244,80.1605,80.1688,5300.0
2016-08-10 12:15:00,96.02,96.09,96.0,96.09,3050.0,80.1605,80.2189,80.1438,80.2189,3050.0
2016-08-10 12:20:00,96.13,96.17,95.95,95.95,7623.0,80.2523,80.2857,80.102,80.102,7623.0
2016-08-10 12:25:00,95.97,96.02,95.89,95.89,3628.0,80.1187,80.1605,80.052,80.052,3628.0
2016-08-10 12:30:00,95.89,95.92,95.88,95.92,3662.0,80.052,80.077,80.0436,80.077,3662.0
2016-08-10 12:35:00,95.94,95.98,95.93,95.95,2500.0,80.0937,80.1271,80.0853,80.102,2500.0
2016-08-10 12:40:00,95.99,95.99,95.85,95.85,3500.0,80.1354,80.1354,80.0186,80.0186,3500.0
2016-08-10 12:45:00,95.85,95.91,95.83,95.84,4000.0,80.0186,80.0687,80.0019,80.0102,4000.0
2016-08-10 12:50:00,95.86,95.91,95.85,95.88,2400.0,80.0269,80.0687,80.0186,80.0436,2400.0
2016-08-10 12:55:00,95.88,95.92,95.87,95.9,3100.0,80.0436,80.077,80.0353,80.0603,3100.0
2016-08-10 13:00:00,95.89,95.95,95.89,95.91,2224.0,80.052,80.102,80.052,80.0687,2224.0
2016-08-10 13:05:00,95.93,95.96,95.91,95.94,3696.0,80.0853,80.1104,80.0687,80.0937,3696.0
2016-08-10 13:10:00,95.92,95.93,95.87,95.91,5366.0,80.077,80.0853,80.0353,80.0687,5366.0
2016-08-10 13:15:00,95.89,95.9,95.77,95.79,6942.0,80.052,80.0603,79.9518,79.9685,6942.0
2016-08-10 13:20:00,95.81,95.81,95.76,95.8,3350.0,79.9852,79.9852,79.9434,79.9768,3350.0
2016-08-10 13:25:00,95.78,95.89,95.77,95.89,3060.0,79.9601,80.052,79.9518,80.052,3060.0
2016-08-10 13:30:00,95.86,95.89,95.74,95.75,7677.0,80.0269,80.052,79.9267,79.9351,7677.0
2016-08-10 13:35:00,95.74,95.85,95.73,95.82,2695.0,79.9267,80.0186,79.9184,79.9935,2695.0
2016-08-10 13:40:00,95.81,95.87,95.79,95.87,2422.0,79.9852,80.0353,79.9685,80.0353,2422.0
2016-08-10 13:45:00,95.87,95.89,95.8,95.8,4812.0,80.0353,80.052,79.9768,79.9768,4812.0
2016-08-10 13:50:00,95.78,95.81,95.78,95.79,3137.0,79.9601,79.9852,79.9601,79.9685,3137.0
2016-08-10 13:55:00,95.78,95.8,95.7,95.7,6207.0,79.9601,79.9768,79.8933,79.8933,6207.0
2016-08-10 14:00:00,95.69,95.78,95.69,95.75,6107.0,79.885,79.9601,79.885,79.9351,6107.0
2016-08-10 14:05:00,95.75,95.8,95.66,95.66,6748.0,79.9351,79.9768,79.8599,79.8599,6748.0
2016-08-10 14:10:00,95.66,95.68,95.6,95.61,4591.0,79.8599,79.8766,79.8099,79.8182,4591.0
2016-08-10 14:15:00,95.57,95.61,95.53,95.56,3889.0,79.7848,79.8182,79.7514,79.7765,3889.0
2016-08-10 14:20:00,95.55,95.56,95.51,95.55,2847.0,79.7681,79.7765,79.7347,79.7681,2847.0
2016-08-10 14:25:00,95.55,95.76,95.52,95.76,32445.0,79.7681,79.9434,79.7431,79.9434,32445.0
2016-08-10 14:30:00,95.77,95.81,95.52,95.52,15145.0,79.9518,79.9852,79.7431,79.7431,15145.0
2016-08-10 14:35:00,95.52,95.62,95.52,95.6,4800.0,79.7431,79.8266,79.7431,79.8099,4800.0
2016-08-10 14:40:00,95.58,95.69,95.58,95.66,3354.0,79.7932,79.885,79.7932,79.8599,3354.0
2016-08-10 14:45:00,95.69,95.73,95.66,95.73,4386.0,79.885,79.9184,79.8599,79.9184,4386.0
2016-08-10 14:50:00,95.71,95.76,95.69,95.75,3304.0,79.9017,79.9434,79.885,79.9351,3304.0
2016-08-10 14:55:00,95.74,95.75,95.71,95.71,6400.0,79.9267,79.9351,79.9017,79.9017,6400.0
2016-08-10 15:00:00,95.7,95.7,95.6,95.63,6900.0,79.8933,79.8933,79.8099,79.8349,6900.0
2016-08-10 15:05:00,95.61,95.73,95.61,95.71,2400.0,79.8182,79.9184,79.8182,79.9017,2400.0
2016-08-10 15:10:00,95.72,95.77,95.71,95.77,6132.0,79.91,79.9518,79.9017,79.9518,6132.0
2016-08-10 15:15:00,95.78,95.85,95.76,95.84,4670.0,79.9601,80.0186,79.9434,80.0102,4670.0
2016-08-10 15:20:00,95.83,95.92,95.82,95.9,9619.0,80.0019,80.077,79.9935,80.0603,9619.0
2016-08-10 15:25:00,95.9,95.9,95.77,95.77,8484.0,80.0603,80.0603,79.9518,79.9518,8484.0
2016-08-10 15:30:00,95.78,95.87,95.78,95.85,7747.0,79.9601,80.0353,79.9601,80.0186,7747.0
2016-08-10 15:35:00,95.85,95.86,95.75,95.75,10671.0,80.0186,80.0269,79.9351,79.9351,10671.0
2016-08-10 15:40:00,95.76,95.84,95.68,95.72,9163.0,79.9434,80.0102,79.8766,79.91,9163.0
2016-08-10 15:45:00,95.71,95.72,95.64,95.65,16114.0,79.9017,79.91,79.8432,79.8516,16114.0
2016-08-10 15:50:00,95.65,95.67,95.61,95.66,14524.0,79.8516,79.8683,79.8182,79.8599,14524.0
2016-08-10 15:55:00,95.66,95.72,95.6,95.72,31829.0,79.8599,79.91,79.8099,79.91,31829.0
2016-08-11 09:30:00,95.85,95.85,95.41,95.83,8078.0,80.0186,80.0186,79.6512,80.0019,8078.0
2016-08-11 09:35:00,95.61,95.61,95.37,95.37,4500.0,79.8182,79.8182,79.6178,79.6178,4500.0
2016-08-11 09:40:00,95.47,95.89,95.42,95.83,5705.0,79.7013,80.052,79.6596,80.0019,5705.0
2016-08-11 09:45:00,95.9,96.07,95.9,96.04,3326.0,80.0603,80.2022,80.0603,80.1772,3326.0
2016-08-11 09:50:00,96.09,96.13,96.03,96.13,4700.0,80.2189,80.2523,80.1688,80.2523,4700.0
2016-08-11 09:55:00,96.11,96.18,96.05,96.05,3200.0,80.2356,80.2941,80.1855,80.1855,3200.0
2016-08-11 10:00:00,96.02,96.12,96.0,96.1,5760.0,80.1605,80.244,80.1438,80.2273,5760.0
2016-08-11 10:05:00,96.06,96.07,95.91,95.91,4558.0,80.1939,80.2022,80.0687,80.0687,4558.0
2016-08-11 10:10:00,95.91,95.96,95.88,95.96,2000.0,80.0687,80.1104,80.0436,80.1104,2000.0
2016-08-11 10:15:00,95.92,95.96,95.87,95.93,1800.0,80.077,80.1104,80.0353,80.0853,1800.0
2016-08-11 10:20:00,95.96,95.98,95.86,95.98,1940.0,80.1104,80.1271,80.0269,80.1271,1940.0
2016-08-11 10:25:00,96.0,96.07,95.93,95.99,2439.0,80.1438,80.2022,80.0853,80.1354,2439.0
2016-08-11 10:30:00,96.07,96.13,95.98,95.98,2638.0,80.2022,80.2523,80.1271,80.1271,2638.0
2016-08-11 10:35:00,96.01,96.17,96.0,96.16,2100.0,80.1521,80.2857,80.1438,80.2774,2100.0
2016-08-11 10:40:00,96.15,96.25,96.15,96.25,3555.0,80.269,80.3525,80.269,80.3525,3555.0
2016-08-11 10:45:00,96.26,96.35,96.25,96.35,3695.0,80.3608,80.436,80.3525,80.436,3695.0
2016-08-11 10:50:00,96.37,96.38,96.29,96.29,7089.0,80.4527,80.461,80.3859,80.3859,7089.0
2016-08-11 10:55:00,96.34,96.34,96.27,96.27,1815.0,80.4276,80.4276,80.3692,80.3692,1815.0
2016-08-11 11:00:00,96.24,96.24,96.2,96.2,2632.0,80.3441,80.3441,80.3108,80.3108,2632.0
2016-08-11 11:05:00,96.19,96.32,96.18,96.31,9296.0,80.3024,80.4109,80.2941,80.4026,9296.0
2016-08-11 11:10:00,96.31,96.38,96.3,96.37,3000.0,80.4026,80.461,80.3942,80.4527,3000.0
2016-08-11 11:15:00,96.33,96.39,96.28,96.37,2690.0,80.4193,80.4694,80.3775,80.4527,2690.0
2016-08-11 11:20:00,96.36,96.44,96.35,96.44,1021.0,80.4443,80.5111,80.436,80.5111,1021.0
2016-08-11 11:25:00,96.48,96.57,96.42,96.56,3634.0,80.5445,80.6196,80.4944,80.6113,3634.0
2016-08-11 11:30:00,96.5,96.58,96.44,96.57,4262.0,80.5612,80.628,80.5111,80.6196,4262.0
2016-08-11 11:35:00,96.59,96.6,96.52,96.52,1313.0,80.6363,80.6447,80.5779,80.5779,1313.0
2016-08-11 11:40:00,96.47,96.47,96.42,96.46,2700.0,80.5362,80.5362,80.4944,80.5278,2700.0
2016-08-11 11:45:00,96.44,96.44,96.4,96.4,2200.0,80.5111,80.5111,80.4777,80.4777,2200.0
2016-08-11 11:50:00,96.4,96.46,96.4,96.46,1635.0,80.4777,80.5278,80.4777,80.5278,1635.0
2016-08-11 11:55:00,96.47,96.48,96.43,96.47,4622.0,80.5362,80.5445,80.5028,80.5362,4622.0
2016-08-11 12:00:00,96.49,96.49,96.38,96.39,3687.0,80.5529,80.5529,80.461,80.4694,3687.0
2016-08-11 12:05:00,96.42,96.42,96.35,96.4,2270.0,80.4944,80.4944,80.436,80.4777,2270.0
2016-08-11 12:10:00,96.4,96.4,96.37,96.37,2352.0,80.4777,80.4777,80.4527,80.4527,2352.0
2016-08-11 12:15:00,96.36,96.39,96.34,96.34,2315.0,80.4443,80.4694,80.4276,80.4276,2315.0
2016-08-11 12:20:00,96.36,96.4,96.35,96.39,3150.0,80.4443,80.4777,80.436,80.4694,3150.0
2016-08-11 12:25:00,96.38,96.38,96.28,96.29,5353.0,80.461,80.461,80.3775,80.3859,5353.0
2016-08-11 12:30:00,96.28,96.34,96.27,96.27,2783.0,80.3775,80.4276,80.3692,80.3692,2783.0
2016-08-11 12:35:00,96.29,96.31,96.25,96.25,3496.0,80.3859,80.4026,80.3525,80.3525,3496.0
2016-08-11 12:40:00,96.25,96.3,96.22,96.28,3386.0,80.3525,80.3942,80.3274,80.3775,3386.0
2016-08-11 12:45:00,96.28,96.28,96.19,96.23,3234.0,80.3775,80.3775,80.3024,80.3358,3234.0
2016-08-11 12:50:00,96.25,96.28,96.25,96.28,700.0,80.3525,80.3775,80.3525,80.3775,700.0
2016-08-11 12:55:00,96.27,96.3,96.26,96.3,1300.0,80.3692,80.3942,80.3608,80.3942,1300.0
2016-08-11 13:00:00,96.31,96.35,96.3,96.34,1700.0,80.4026,80.436,80.3942,80.4276,1700.0
2016-08-11 13:05:00,96.34,96.39,96.32,96.37,2736.0,80.4276,80.4694,80.4109,80.4527,2736.0
2016-08-11 13:10:00,96.4,96.4,96.37,96.37,1800.0,80.4777,80.4777,80.4527,80.4527,1800.0
2016-08-11 13:15:00,96.34,96.36,96.33,96.34,2190.0,80.4276,80.4443,80.4193,80.4276,2190.0
2016-08-11 13:20:00,96.33,96.35,96.29,96.3,1900.0,80.4193,80.436,80.3859,80.3942,1900.0
2016-08-11 13:25:00,96.28,96.29,96.25,96.26,1175.0,80.3775,80.3859,80.3525,80.3608,1175.0
2016-08-11 13:30:00,96.26,96.31,96.24,96.28,2916.0,80.3608,80.4026,80.3441,80.3775,2916.0
2016-08-11 13:35:00,96.29,96.29,96.25,96.26,1800.0,80.3859,80.3859,80.3525,80.3608,1800.0
2016-08-11 13:40:00,96.25,96.26,96.21,96.21,1890.0,80.3525,80.3608,80.3191,80.3191,1890.0
2016-08-11 13:45:00,96.2,96.26,96.19,96.26,2445.0,80.3108,80.3608,80.3024,80.3608,2445.0
2016-08-11 13:50:00,96.27,96.3,96.23,96.23,1400.0,80.3692,80.3942,80.3358,80.3358,1400.0
2016-08-11 13:55:00,96.23,96.29,96.21,96.26,3901.0,80.3358,80.3859,80.3191,80.3608,3901.0
2016-08-11 14:00:00,96.27,96.32,96.26,96.31,6359.0,80.3692,80.4109,80.3608,80.4026,6359.0
2016-08-11 14:05:00,96.32,96.32,96.23,96.23,2707.0,80.4109,80.4109,80.3358,80.3358,2707.0
2016-08-11 14:10:00,96.25,96.36,96.25,96.33,2025.0,80.3525,80.4443,80.3525,80.4193,2025.0
2016-08-11 14:15:00,96.33,96.38,96.33,96.34,1200.0,80.4193,80.461,80.4193,80.4276,1200.0
2016-08-11 14:20:00,96.31,96.34,96.31,96.32,1900.0,80.4026,80.4276,80.4026,80.4109,1900.0
2016-08-11 14:25:00,96.32,96.37,96.31,96.31,4928.0,80.4109,80.4527,80.4026,80.4026,4928.0
2016-08-11 14:30:00,96.31,96.31,96.21,96.24,3217.0,80.4026,80.4026,80.3191,80.3441,3217.0
2016-08-11 14:35:00,96.24,96.28,96.19,96.2,5459.0,80.3441,80.3775,80.3024,80.3108,5459.0
2016-08-11 14:40:00,96.18,96.18,96.14,96.15,3100.0,80.2941,80.2941,80.2607,80.269,3100.0
2016-08-11 14:45:00,96.15,96.15,96.11,96.11,12194.0,80.269,80.269,80.2356,80.2356,12194.0
2016-08-11 14:50:00,96.12,96.2,96.12,96.16,11197.0,80.244,80.3108,80.244,80.2774,11197.0
2016-08-11 14:55:00,96.12,96.14,96.04,96.11,4310.0,80.244,80.2607,80.1772,80.2356,4310.0
2016-08-11 15:00:00,96.11,96.18,96.11,96.16,2808.0,80.2356,80.2941,80.2356,80.2774,2808.0
2016-08-11 15:05:00,96.15,96.17,96.12,96.16,3622.0,80.269,80.2857,80.244,80.2774,3622.0
2016-08-11 15:10:00,96.17,96.17,96.14,96.15,2255.0,80.2857,80.2857,80.2607,80.269,2255.0
2016-08-11 15:15:00,96.14,96.17,96.11,96.13,3883.0,80.2607,80.2857,80.2356,80.2523,3883.0
2016-08-11 15:20:00,96.16,96.17,96.13,96.14,3903.0,80.2774,80.2857,80.2523,80.2607,3903.0
2016-08-11 15:25:00,96.17,96.19,96.15,96.19,4160.0,80.2857,80.3024,80.269,80.3024,4160.0
2016-08-11 15:30:00,96.17,96.21,96.15,96.21,8576.0,80.2857,80.3191,80.269,80.3191,8576.0
2016-08-11 15:35:00,96.21,96.22,96.18,96.22,4658.0,80.3191,80.3274,80.2941,80.3274,4658.0
2016-08-11 15:40:00,96.24,96.24,96.19,96.23,7252.0,80.3441,80.3441,80.3024,80.3358,7252.0
2016-08-11 15:45:00,96.25,96.31,96.24,96.26,8968.0,80.3525,80.4026,80.3441,80.3608,8968.0
2016-08-11 15:50:00,96.26,96.3,96.26,96.29,9890.0,80.3608,80.3942,80.3608,80.3859,9890.0
2016-08-11 15:55:00,96.28,96.28,96.13,96.16,23775.0,80.3775,80.3775,80.2523,80.2774,23775.0
2016-08-12 09:30:00,95.37,95.6,94.5,95.06,26609.0,79.6178,79.8099,78.8915,79.359,26609.0
2016-08-12 09:35:00,95.3,95.3,94.41,94.41,6570.0,79.5594,79.5594,78.8164,78.8164,6570.0
2016-08-12 09:40:00,94.5,95.04,94.5,95.04,9240.0,78.8915,79.3423,78.8915,79.3423,9240.0
2016-08-12 09:45:00,95.1,95.3,94.98,95.22,10348.0,79.3924,79.5594,79.2923,79.4926,10348.0
2016-08-12 09:50:00,95.24,95.52,95.19,95.51,11600.0,79.5093,79.7431,79.4676,79.7347,11600.0
2016-08-12 09:55:00,95.49,95.61,95.45,95.5,4300.0,79.718,79.8182,79.6846,79.7264,4300.0
2016-08-12 10:00:00,95.53,95.8,95.49,95.78,7264.0,79.7514,79.9768,79.718,79.9601,7264.0
2016-08-12 10:05:00,95.79,95.79,95.51,95.73,3427.0,79.9685,79.9685,79.7347,79.9184,3427.0
2016-08-12 10:10:00,95.75,95.75,95.56,95.59,4292.0,79.9351,79.9351,79.7765,79.8015,4292.0
2016-08-12 10:15:00,95.61,95.62,95.59,95.6,800.0,79.8182,79.8266,79.8015,79.8099,800.0
2016-08-12 10:20:00,95.48,95.85,95.47,95.84,2800.0,79.7097,80.0186,79.7013,80.0102,2800.0
2016-08-12 10:25:00,95.86,95.92,95.51,95.51,2920.0,80.0269,80.077,79.7347,79.7347,2920.0
2016-08-12 10:30:00,95.5,95.58,95.47,95.55,2473.0,79.7264,79.7932,79.7013,79.7681,2473.0
2016-08-12 10:35:00,95.57,95.69,95.57,95.67,3649.0,79.7848,79.885,79.7848,79.8683,3649.0
2016-08-12 10:40:00,95.61,95.66,95.58,95.65,3900.0,79.8182,79.8599,79.7932,79.8516,3900.0
2016-08-12 10:45:00,95.66,95.78,95.66,95.76,2814.0,79.8599,79.9601,79.8599,79.9434,2814.0
2016-08-12 10:50:00,95.72,95.78,95.64,95.67,5184.0,79.91,79.9601,79.8432,79.8683,5184.0
2016-08-12 10:55:00,95.69,95.73,95.59,95.63,2186.0,79.885,79.9184,79.8015,79.8349,2186.0
2016-08-12 11:00:00,95.63,95.69,95.56,95.57,5500.0,79.8349,79.885,79.7765,79.7848,5500.0
2016-08-12 11:05:00,95.57,95.64,95.57,95.61,3300.0,79.7848,79.8432,79.7848,79.8182,3300.0
2016-08-12 11:10:00,95.6,95.69,95.59,95.69,6700.0,79.8099,79.885,79.8015,79.885,6700.0
2016-08-12 11:15:00,95.68,95.73,95.67,95.71,3447.0,79.8766,79.9184,79.8683,79.9017,3447.0
2016-08-12 11:20:00,95.7,95.82,95.7,95.78,1342.0,79.8933,79.9935,79.8933,79.9601,1342.0
2016-08-12 11:25:00,95.73,95.77,95.72,95.74,1292.0,79.9184,79.9518,79.91,79.9267,1292.0
2016-08-12 11:30:00,95.75,95.75,95.68,95.71,3913.0,79.9351,79.9351,79.8766,79.9017,3913.0
2016-08-12 11:35:00,95.7,95.7,95.62,95.62,1700.0,79.8933,79.8933,79.8266,79.8266,1700.0
2016-08-12 11:40:00,95.65,95.66,95.59,95.66,2355.0,79.8516,79.8599,79.8015,79.8599,2355.0
2016-08-12 11:45:00,95.65,95.66,95.51,95.51,5000.0,79.8516,79.8599,79.7347,79.7347,5000.0
2016-08-12 11:50:00,95.48,95.52,95.36,95.36,2649.0,79.7097,79.7431,79.6095,79.6095,2649.0
2016-08-12 11:55:00,95.4,95.41,95.33,95.34,2683.0,79.6429,79.6512,79.5845,79.5928,2683.0
2016-08-12 12:00:00,95.32,95.44,95.32,95.44,1885.0,79.5761,79.6763,79.5761,79.6763,1885.0
2016-08-12 12:05:00,95.43,95.43,95.3,95.3,3969.0,79.6679,79.6679,79.5594,79.5594,3969.0
2016-08-12 12:10:00,95.35,95.37,95.32,95.37,800.0,79.6011,79.6178,79.5761,79.6178,800.0
2016-08-12 12:15:00,95.35,95.37,95.23,95.31,3707.0,79.6011,79.6178,79.501,79.5678,3707.0
2016-08-12 12:20:00,95.36,95.38,95.33,95.35,1622.0,79.6095,79.6262,79.5845,79.6011,1622.0
2016-08-12 12:25:00,95.36,95.4,95.34,95.38,2400.0,79.6095,79.6429,79.5928,79.6262,2400.0
2016-08-12 12:30:00,95.34,95.41,95.34,95.41,1004.0,79.5928,79.6512,79.5928,79.6512,1004.0
2016-08-12 12:35:00,95.4,95.5,95.4,95.5,637.0,79.6429,79.7264,79.6429,79.7264,637.0
2016-08-12 12:40:00,95.48,95.5,95.45,95.45,1600.0,79.7097,79.7264,79.6846,79.6846,1600.0
2016-08-12 12:45:00,95.48,95.48,95.42,95.46,1491.0,79.7097,79.7097,79.6596,79.693,1491.0
2016-08-12 12:50:00,95.42,95.42,95.34,95.37,1625.0,79.6596,79.6596,79.5928,79.6178,1625.0
2016-08-12 12:55:00,95.39,95.48,95.38,95.4,2648.0,79.6345,79.7097,79.6262,79.6429,2648.0
2016-08-12 13:00:00,95.41,95.43,95.34,95.36,2871.0,79.6512,79.6679,79.5928,79.6095,2871.0
2016-08-12 13:05:00,95.33,95.33,95.23,95.27,3475.0,79.5845,79.5845,79.501,79.5344,3475.0
2016-08-12 13:10:00,95.3,95.42,95.3,95.42,2100.0,79.5594,79.6596,79.5594,79.6596,2100.0
2016-08-12 13:15:00,95.37,95.37,95.35,95.37,600.0,79.6178,79.6178,79.6011,79.6178,600.0
2016-08-12 13:20:00,95.35,95.37,95.32,95.35,1511.0,79.6011,79.6178,79.5761,79.6011,1511.0
2016-08-12 13:25:00,95.38,95.38,95.34,95.36,1000.0,79.6262,79.6262,79.5928,79.6095,1000.0
2016-08-12 13:30:00,95.4,95.42,95.36,95.38,2107.0,79.6429,79.6596,79.6095,79.6262,2107.0
2016-08-12 13:35:00,95.4,95.4,95.26,95.26,3100.0,79.6429,79.6429,79.526,79.526,3100.0
2016-08-12 13:40:00,95.26,95.29,95.26,95.27,600.0,79.526,79.5511,79.526,79.5344,600.0
2016-08-12 13:45:00,95.31,95.32,95.26,95.27,2226.0,79.5678,79.5761,79.526,79.5344,2226.0
2016-08-12 13:50:00,95.25,95.32,95.25,95.31,1600.0,79.5177,79.5761,79.5177,79.5678,1600.0
2016-08-12 13:55:00,95.3,95.32,95.27,95.27,1248.0,79.5594,79.5761,79.5344,79.5344,1248.0
2016-08-12 14:00:00,95.29,95.33,95.28,95.3,2180.0,79.5511,79.5845,79.5427,79.5594,2180.0
2016-08-12 14:05:00,95.32,95.36,95.31,95.34,1349.0,79.5761,79.6095,79.5678,79.5928,1349.0
2016-08-12 14:10:00,95.37,95.43,95.32,95.43,3938.0,79.6178,79.6679,79.5761,79.6679,3938.0
2016-08-12 14:15:00,95.46,95.48,95.44,95.44,2709.0,79.693,79.7097,79.6763,79.6763,2709.0
2016-08-12 14:20:00,95.46,95.46,95.39,95.45,3660.0,79.693,79.693,79.6345,79.6846,3660.0
2016-08-12 14:25:00,95.43,95.49,95.43,95.49,850.0,79.6679,79.718,79.6679,79.718,850.0
2016-08-12 14:30:00,95.47,95.53,95.47,95.49,3245.0,79.7013,79.7514,79.7013,79.718,3245.0
2016-08-12 14:35:00,95.52,95.53,95.47,95.52,2539.0,79.7431,79.7514,79.7013,79.7431,2539.0
2016-08-12 14:40:00,95.52,95.58,95.51,95.54,2447.0,79.7431,79.7932,79.7347,79.7598,2447.0
2016-08-12 14:45:00,95.55,95.58,95.54,95.56,2113.0,79.7681,79.7932,79.7598,79.7765,2113.0
2016-08-12 14:50:00,95.58,95.58,95.49,95.5,1900.0,79.7932,79.7932,79.718,79.7264,1900.0
2016-08-12 14:55:00,95.46,95.5,95.4,95.45,2269.0,79.693,79.7264,79.6429,79.6846,2269.0
2016-08-12 15:00:00,95.41,95.45,95.4,95.45,2500.0,79.6512,79.6846,79.6429,79.6846,2500.0
2016-08-12 15:05:00,95.45,95.49,95.45,95.47,2702.0,79.6846,79.718,79.6846,79.7013,2702.0
2016-08-12 15:10:00,95.46,95.46,95.45,95.46,2826.0,79.693,79.693,79.6846,79.693,2826.0
2016-08-12 15:15:00,95.47,95.51,95.45,95.49,3513.0,79.7013,79.7347,79.6846,79.718,3513.0
2016-08-12 15:20:00,95.48,95.49,95.44,95.49,4323.0,79.7097,79.718,79.6763,79.718,4323.0
2016-08-12 15:25:00,95.49,95.56,95.49,95.55,3000.0,79.718,79.7765,79.718,79.7681,3000.0
2016-08-12 15:30:00,95.56,95.64,95.52,95.64,6967.0,79.7765,79.8432,79.7431,79.8432,6967.0
2016-08-12 15:35:00,95.62,95.67,95.62,95.62,4111.0,79.8266,79.8683,79.8266,79.8266,4111.0
2016-08-12 15:40:00,95.62,95.69,95.59,95.65,6030.0,79.8266,79.885,79.8015,79.8516,6030.0
2016-08-12 15:45:00,95.65,95.66,95.58,95.59,6265.0,79.8516,79.8599,79.7932,79.8015,6265.0
2016-08-12 15:50:00,95.59,95.6,95.54,95.59,11061.0,79.8015,79.8099,79.7598,79.8015,11061.0
2016-08-12 15:55:00,95.6,95.65,95.58,95.6,27572.0,79.8099,79.8516,79.7932,79.8099,27572.0
2016-08-15 09:30:00,95.92,95.97,95.69,95.86,9923.0,80.077,80.1187,79.885,80.0269,9923.0
2016-08-15 09:35:00,95.85,96.15,95.85,95.94,6555.0,80.0186,80.269,80.0186,80.0937,6555.0
2016-08-15 09:40:00,96.09,96.43,96.09,96.33,4360.0,80.2189,80.5028,80.2189,80.4193,4360.0
2016-08-15 09:45:00,96.32,96.48,96.29,96.48,2400.0,80.4109,80.5445,80.3859,80.5445,2400.0
2016-08-15 09:50:00,96.5,96.53,96.42,96.43,2793.0,80.5612,80.5862,80.4944,80.5028,2793.0
2016-08-15 09:55:00,96.42,96.56,96.29,96.39,3813.0,80.4944,80.6113,80.3859,80.4694,3813.0
2016-08-15 10:00:00,96.4,96.61,96.4,96.51,3700.0,80.4777,80.653,80.4777,80.5696,3700.0
2016-08-15 10:05:00,96.51,96.51,96.4,96.45,1911.0,80.5696,80.5696,80.4777,80.5195,1911.0
2016-08-15 10:10:00,96.48,96.59,96.47,96.55,8200.0,80.5445,80.6363,80.5362,80.6029,8200.0
2016-08-15 10:15:00,96.54,96.57,96.52,96.57,2120.0,80.5946,80.6196,80.5779,80.6196,2120.0
2016-08-15 10:20:00,96.59,96.74,96.59,96.74,3659.0,80.6363,80.7616,80.6363,80.7616,3659.0
2016-08-15 10:25:00,96.75,96.82,96.69,96.69,4374.0,80.7699,80.8283,80.7198,80.7198,4374.0
2016-08-15 10:30:00,96.69,96.88,96.69,96.81,2600.0,80.7198,80.8784,80.7198,80.82,2600.0
2016-08-15 10:35:00,96.81,96.81,96.73,96.79,3354.0,80.82,80.82,80.7532,80.8033,3354.0
2016-08-15 10:40:00,96.78,96.83,96.74,96.8,5471.0,80.795,80.8367,80.7616,80.8117,5471.0
2016-08-15 10:45:00,96.81,96.87,96.81,96.87,1800.0,80.82,80.8701,80.82,80.8701,1800.0
2016-08-15 10:50:00,96.89,96.93,96.87,96.9,3100.0,80.8868,80.9202,80.8701,80.8951,3100.0
2016-08-15 10:55:00,96.9,96.9,96.84,96.85,2109.0,80.8951,80.8951,80.845,80.8534,2109.0
2016-08-15 11:00:00,96.87,96.95,96.86,96.92,3200.0,80.8701,80.9369,80.8617,80.9118,3200.0
2016-08-15 11:05:00,96.92,96.92,96.85,96.87,1300.0,80.9118,80.9118,80.8534,80.8701,1300.0
2016-08-15 11:10:00,96.89,96.91,96.83,96.84,2340.0,80.8868,80.9035,80.8367,80.845,2340.0
2016-08-15 11:15:00,96.86,96.92,96.86,96.9,1850.0,80.8617,80.9118,80.8617,80.8951,1850.0
2016-08-15 11:20:00,96.89,96.93,96.86,96.9,1900.0,80.8868,80.9202,80.8617,80.8951,1900.0
2016-08-15 11:25:00,96.93,96.96,96.92,96.93,2165.0,80.9202,80.9452,80.9118,80.9202,2165.0
2016-08-15 11:30:00,96.98,96.98,96.85,96.91,3549.0,80.9619,80.9619,80.8534,80.9035,3549.0
2016-08-15 11:35:00,96.88,96.91,96.83,96.83,3524.0,80.8784,80.9035,80.8367,80.8367,3524.0
2016-08-15 11:40:00,96.85,96.86,96.78,96.81,2802.0,80.8534,80.8617,80.795,80.82,2802.0
2016-08-15 11:45:00,96.8,96.83,96.7,96.7,2600.0,80.8117,80.8367,80.7282,80.7282,2600.0
2016-08-15 11:50:00,96.66,96.7,96.51,96.67,15342.0,80.6948,80.7282,80.5696,80.7031,15342.0
2016-08-15 11:55:00,96.7,96.79,96.7,96.73,5700.0,80.7282,80.8033,80.7282,80.7532,5700.0
2016-08-15 12:00:00,96.78,96.8,96.76,96.79,2186.0,80.795,80.8117,80.7783,80.8033,2186.0
2016-08-15 12:05:00,96.79,96.83,96.79,96.83,1533.0,80.8033,80.8367,80.8033,80.8367,1533.0
2016-08-15 12:10:00,96.83,96.83,96.8,96.82,1703.0,80.8367,80.8367,80.8117,80.8283,1703.0
2016-08-15 12:15:00,96.84,96.86,96.81,96.85,3856.0,80.845,80.8617,80.82,80.8534,3856.0
2016-08-15 12:20:00,96.88,96.88,96.87,96.88,800.0,80.8784,80.8784,80.8701,80.8784,800.0
2016-08-15 12:25:00,96.85,96.85,96.82,96.85,2073.0,80.8534,80.8534,80.8283,80.8534,2073.0
2016-08-15 12:30:00,96.87,96.89,96.87,96.89,750.0,80.8701,80.8868,80.8701,80.8868,750.0
2016-08-15 12:35:00,96.92,96.92,96.87,96.87,1100.0,80.9118,80.9118,80.8701,80.8701,1100.0
2016-08-15 12:40:00,96.86,96.86,96.8,96.83,2334.0,80.8617,80.8617,80.8117,80.8367,2334.0
2016-08-15 12:45:00,96.83,96.83,96.77,96.77,2200.0,80.8367,80.8367,80.7866,80.7866,2200.0
2016-08-15 12:50:00,96.8,96.81,96.78,96.78,719.0,80.8117,80.82,80.795,80.795,719.0
2016-08-15 12:55:00,96.78,96.79,96.75,96.75,800.0,80.795,80.8033,80.7699,80.7699,800.0
2016-08-15 13:00:00,96.77,96.81,96.77,96.79,4700.0,80.7866,80.82,80.7866,80.8033,4700.0
2016-08-15 13:05:00,96.78,96.79,96.76,96.77,4231.0,80.795,80.8033,80.7783,80.7866,4231.0
2016-08-15 13:10:00,96.76,96.77,96.74,96.76,2034.0,80.7783,80.7866,80.7616,80.7783,2034.0
2016-08-15 13:15:00,96.75,96.77,96.73,96.76,3497.0,80.7699,80.7866,80.7532,80.7783,3497.0
2016-08-15 13:20:00,96.76,96.81,96.76,96.79,2785.0,80.7783,80.82,80.7783,80.8033,2785.0
2016-08-15 13:25:00,96.79,96.79,96.77,96.78,1700.0,80.8033,80.8033,80.7866,80.795,1700.0
2016-08-15 13:30:00,96.8,96.81,96.78,96.79,2941.0,80.8117,80.82,80.795,80.8033,2941.0
2016-08-15 13:35:00,96.79,96.81,96.78,96.78,3452.0,80.8033,80.82,80.795,80.795,3452.0
2016-08-15 13:40:00,96.78,96.86,96.77,96.83,10237.0,80.795,80.8617,80.7866,80.8367,10237.0
2016-08-15 13:45:00,96.85,96.85,96.82,96.85,2576.0,80.8534,80.8534,80.8283,80.8534,2576.0
2016-08-15 13:50:00,96.85,96.89,96.84,96.89,2070.0,80.8534,80.8868,80.845,80.8868,2070.0
2016-08-15 13:55:00,96.88,96.88,96.81,96.81,3235.0,80.8784,80.8784,80.82,80.82,3235.0
2016-08-15 14:00:00,96.81,96.89,96.81,96.87,2286.0,80.82,80.8868,80.82,80.8701,2286.0
2016-08-15 14:05:00,96.91,96.97,96.91,96.96,2000.0,80.9035,80.9536,80.9035,80.9452,2000.0
2016-08-15 14:10:00,96.96,96.98,96.95,96.98,1724.0,80.9452,80.9619,80.9369,80.9619,1724.0
2016-08-15 14:15:00,96.98,96.99,96.97,96.98,1419.0,80.9619,80.9703,80.9536,80.9619,1419.0
2016-08-15 14:20:00,96.96,96.97,96.93,96.94,2974.0,80.9452,80.9536,80.9202,80.9285,2974.0
2016-08-15 14:25:00,96.92,96.94,96.88,96.93,5706.0,80.9118,80.9285,80.8784,80.9202,5706.0
2016-08-15 14:30:00,96.92,96.97,96.92,96.97,1530.0,80.9118,80.9536,80.9118,80.9536,1530.0
2016-08-15 14:35:00,96.97,96.98,96.94,96.96,1252.0,80.9536,80.9619,80.9285,80.9452,1252.0
2016-08-15 14:40:00,96.96,96.99,96.96,96.97,2215.0,80.9452,80.9703,80.9452,80.9536,2215.0
2016-08-15 14:45:00,96.98,97.01,96.98,97.01,2294.0,80.9619,80.987,80.9619,80.987,2294.0
2016-08-15 14:50:00,97.02,97.02,97.01,97.02,1900.0,80.9953,80.9953,80.987,80.9953,1900.0
2016-08-15 14:55:00,97.03,97.03,96.99,97.01,1398.0,81.0037,81.0037,80.9703,80.987,1398.0
2016-08-15 15:00:00,97.02,97.04,97.0,97.0,3140.0,80.9953,81.012,80.9786,80.9786,3140.0
2016-08-15 15:05:00,96.99,97.04,96.99,97.04,900.0,80.9703,81.012,80.9703,81.012,900.0
2016-08-15 15:10:00,97.05,97.06,97.04,97.04,4072.0,81.0204,81.0287,81.012,81.012,4072.0
2016-08-15 15:15:00,97.05,97.12,97.01,97.04,10595.0,81.0204,81.0788,80.987,81.012,10595.0
2016-08-15 15:20:00,97.04,97.05,97.0,97.02,3888.0,81.012,81.0204,80.9786,80.9953,3888.0
2016-08-15 15:25:00,97.02,97.03,96.97,96.97,4770.0,80.9953,81.0037,80.9536,80.9536,4770.0
2016-08-15 15:30:00,96.97,97.02,96.96,97.0,3879.0,80.9536,80.9953,80.9452,80.9786,3879.0
2016-08-15 15:35:00,97.0,97.03,96.98,96.98,4058.0,80.9786,81.0037,80.9619,80.9619,4058.0
2016-08-15 15:40:00,96.97,97.07,96.97,97.07,5818.0,80.9536,81.0371,80.9536,81.0371,5818.0
2016-08-15 15:45:00,97.06,97.06,96.99,97.02,7825.0,81.0287,81.0287,80.9703,80.9953,7825.0
2016-08-15 15:50:00,97.02,97.03,96.95,96.96,6196.0,80.9953,81.0037,80.9369,80.9452,6196.0
2016-08-15 15:55:00,96.96,96.96,96.85,96.88,25371.0,80.9452,80.9452,80.8534,80.8784,25371.0
2016-08-16 09:30:00,96.62,96.62,96.24,96.34,20618.0,80.6614,80.6614,80.3441,80.4276,20618.0
2016-08-16 09:35:00,96.31,96.35,96.12,96.16,4957.0,80.4026,80.436,80.244,80.2774,4957.0
2016-08-16 09:40:00,96.21,96.39,96.16,96.16,14337.0,80.3191,80.4694,80.2774,80.2774,14337.0
2016-08-16 09:45:00,96.11,96.25,96.03,96.16,7468.0,80.2356,80.3525,80.1688,80.2774,7468.0
2016-08-16 09:50:00,96.22,96.58,96.21,96.54,4769.0,80.3274,80.628,80.3191,80.5946,4769.0
2016-08-16 09:55:00,96.58,96.68,96.52,96.66,3831.0,80.628,80.7115,80.5779,80.6948,3831.0
2016-08-16 10:00:00,96.6,96.92,96.6,96.92,4724.0,80.6447,80.9118,80.6447,80.9118,4724.0
2016-08-16 10:05:00,96.97,96.97,96.78,96.78,5800.0,80.9536,80.9536,80.795,80.795,5800.0
2016-08-16 10:10:00,96.72,96.83,96.68,96.79,3361.0,80.7449,80.8367,80.7115,80.8033,3361.0
2016-08-16 10:15:00,96.79,96.79,96.62,96.62,4152.0,80.8033,80.8033,80.6614,80.6614,4152.0
2016-08-16 10:20:00,96.6,96.83,96.6,96.74,6329.0,80.6447,80.8367,80.6447,80.7616,6329.0
2016-08-16 10:25:00,96.77,96.83,96.71,96.79,6204.0,80.7866,80.8367,80.7365,80.8033,6204.0
2016-08-16 10:30:00,96.81,96.82,96.7,96.72,3600.0,80.82,80.8283,80.7282,80.7449,3600.0
2016-08-16 10:35:00,96.72,96.94,96.69,96.86,4113.0,80.7449,80.9285,80.7198,80.8617,4113.0
2016-08-16 10:40:00,96.88,96.89,96.84,96.88,5343.0,80.8784,80.8868,80.845,80.8784,5343.0
2016-08-16 10:45:00,96.83,96.83,96.74,96.76,4300.0,80.8367,80.8367,80.7616,80.7783,4300.0
2016-08-16 10:50:00,96.74,96.75,96.59,96.61,2000.0,80.7616,80.7699,80.6363,80.653,2000.0
2016-08-16 10:55:00,96.62,96.68,96.56,96.68,4366.0,80.6614,80.7115,80.6113,80.7115,4366.0
2016-08-16 11:00:00,96.7,96.73,96.7,96.72,1200.0,80.7282,80.7532,80.7282,80.7449,1200.0
2016-08-16 11:05:00,96.71,96.76,96.71,96.74,1900.0,80.7365,80.7783,80.7365,80.7616,1900.0
2016-08-16 11:10:00,96.73,96.88,96.73,96.88,3336.0,80.7532,80.8784,80.7532,80.8784,3336.0
2016-08-16 11:15:00,96.89,96.99,96.89,96.97,1600.0,80.8868,80.9703,80.8868,80.9536,1600.0
2016-08-16 11:20:00,96.99,97.01,96.85,96.88,2600.0,80.9703,80.987,80.8534,80.8784,2600.0
2016-08-16 11:25:00,96.87,96.89,96.82,96.85,2379.0,80.8701,80.8868,80.8283,80.8534,2379.0
2016-08-16 11:30:00,96.84,96.84,96.57,96.61,2116.0,80.845,80.845,80.6196,80.653,2116.0
2016-08-16 11:35:00,96.64,96.69,96.6,96.61,3403.0,80.6781,80.7198,80.6447,80.653,3403.0
2016-08-16 11:40:00,96.62,96.66,96.57,96.59,2734.0,80.6614,80.6948,80.6196,80.6363,2734.0
2016-08-16 11:45:00,96.6,96.64,96.58,96.59,2700.0,80.6447,80.6781,80.628,80.6363,2700.0
2016-08-16 11:50:00,96.58,96.68,96.58,96.65,4174.0,80.628,80.7115,80.628,80.6864,4174.0
2016-08-16 11:55:00,96.67,96.77,96.66,96.77,3868.0,80.7031,80.7866,80.6948,80.7866,3868.0
2016-08-16 12:00:00,96.77,96.77,96.66,96.66,2350.0,80.7866,80.7866,80.6948,80.6948,2350.0
2016-08-16 12:05:00,96.67,96.75,96.66,96.74,1300.0,80.7031,80.7699,80.6948,80.7616,1300.0
2016-08-16 12:10:00,96.74,96.79,96.74,96.78,2026.0,80.7616,80.8033,80.7616,80.795,2026.0
2016-08-16 12:15:00,96.81,96.82,96.74,96.74,2079.0,80.82,80.8283,80.7616,80.7616,2079.0
2016-08-16 12:20:00,96.73,96.75,96.69,96.7,1960.0,80.7532,80.7699,80.7198,80.7282,1960.0
2016-08-16 12:25:00,96.73,96.8,96.73,96.76,2400.0,80.7532,80.8117,80.7532,80.7783,2400.0
2016-08-16 12:30:00,96.72,96.74,96.58,96.58,2728.0,80.7449,80.7616,80.628,80.628,2728.0
2016-08-16 12:35:00,96.59,96.65,96.59,96.63,3134.0,80.6363,80.6864,80.6363,80.6697,3134.0
2016-08-16 12:40:00,96.63,96.68,96.63,96.67,2000.0,80.6697,80.7115,80.6697,80.7031,2000.0
2016-08-16 12:45:00,96.72,96.75,96.69,96.75,1800.0,80.7449,80.7699,80.7198,80.7699,1800.0
2016-08-16 12:50:00,96.73,96.75,96.64,96.64,1219.0,80.7532,80.7699,80.6781,80.6781,1219.0
2016-08-16 12:55:00,96.65,96.77,96.65,96.77,2575.0,80.6864,80.7866,80.6864,80.7866,2575.0
2016-08-16 13:00:00,96.75,96.77,96.7,96.75,3027.0,80.7699,80.7866,80.7282,80.7699,3027.0
2016-08-16 13:05:00,96.74,96.74,96.67,96.7,2058.0,80.7616,80.7616,80.7031,80.7282,2058.0
2016-08-16 13:10:00,96.7,96.73,96.67,96.67,1720.0,80.7282,80.7532,80.7031,80.7031,1720.0
2016-08-16 13:15:00,96.65,96.65,96.62,96.62,2549.0,80.6864,80.6864,80.6614,80.6614,2549.0
2016-08-16 13:20:00,96.6,96.61,96.5,96.5,3776.0,80.6447,80.653,80.5612,80.5612,3776.0
2016-08-16 13:25:00,96.51,96.58,96.51,96.56,1400.0,80.5696,80.628,80.5696,80.6113,1400.0
2016-08-16 13:30:00,96.57,96.58,96.49,96.49,3134.0,80.6196,80.628,80.5529,80.5529,3134.0
2016-08-16 13:35:00,96.51,96.58,96.5,96.53,5600.0,80.5696,80.628,80.5612,80.5862,5600.0
2016-08-16 13:40:00,96.56,96.59,96.51,96.51,3709.0,80.6113,80.6363,80.5696,80.5696,3709.0
2016-08-16 13:45:00,96.5,96.61,96.49,96.6,7229.0,80.5612,80.653,80.5529,80.6447,7229.0
2016-08-16 13:50:00,96.63,96.63,96.58,96.62,2840.0,80.6697,80.6697,80.628,80.6614,2840.0
2016-08-16 13:55:00,96.67,96.69,96.64,96.65,3641.0,80.7031,80.7198,80.6781,80.6864,3641.0
2016-08-16 14:00:00,96.64,96.64,96.59,96.59,3290.0,80.6781,80.6781,80.6363,80.6363,3290.0
2016-08-16 14:05:00,96.61,96.66,96.61,96.65,4546.0,80.653,80.6948,80.653,80.6864,4546.0
2016-08-16 14:10:00,96.64,96.65,96.63,96.63,1898.0,80.6781,80.6864,80.6697,80.6697,1898.0
2016-08-16 14:15:00,96.62,96.64,96.58,96.64,4503.0,80.6614,80.6781,80.628,80.6781,4503.0
2016-08-16 14:20:00,96.63,96.68,96.63,96.65,1900.0,80.6697,80.7115,80.6697,80.6864,1900.0
2016-08-16 14:25:00,96.63,96.77,96.63,96.76,4436.0,80.6697,80.7866,80.6697,80.7783,4436.0
2016-08-16 14:30:00,96.74,96.79,96.74,96.76,4571.0,80.7616,80.8033,80.7616,80.7783,4571.0
2016-08-16 14:35:00,96.76,96.82,96.76,96.82,7024.0,80.7783,80.8283,80.7783,80.8283,7024.0
2016-08-16 14:40:00,96.81,96.9,96.79,96.9,5574.0,80.82,80.8951,80.8033,80.8951,5574.0
2016-08-16 14:45:00,96.9,96.91,96.84,96.9,7280.0,80.8951,80.9035,80.845,80.8951,7280.0
2016-08-16 14:50:00,96.91,97.01,96.9,97.0,4000.0,80.9035,80.987,80.8951,80.9786,4000.0
2016-08-16 14:55:00,96.97,96.98,96.9,96.97,6904.0,80.9536,80.9619,80.8951,80.9536,6904.0
2016-08-16 15:00:00,96.96,96.99,96.91,96.99,4500.0,80.9452,80.9703,80.9035,80.9703,4500.0
2016-08-16 15:05:00,96.99,96.99,96.91,96.94,4373.0,80.9703,80.9703,80.9035,80.9285,4373.0
2016-08-16 15:10:00,96.91,96.91,96.77,96.79,7337.0,80.9035,80.9035,80.7866,80.8033,7337.0
2016-08-16 15:15:00,96.8,96.86,96.8,96.85,4251.0,80.8117,80.8617,80.8117,80.8534,4251.0
2016-08-16 15:20:00,96.86,96.96,96.85,96.96,6486.0,80.8617,80.9452,80.8534,80.9452,6486.0
2016-08-16 15:25:00,96.94,96.94,96.86,96.86,5227.0,80.9285,80.9285,80.8617,80.8617,5227.0
2016-08-16 15:30:00,96.85,96.91,96.85,96.9,7610.0,80.8534,80.9035,80.8534,80.8951,7610.0
2016-08-16 15:35:00,96.89,96.91,96.8,96.8,6200.0,80.8868,80.9035,80.8117,80.8117,6200.0
2016-08-16 15:40:00,96.8,96.87,96.8,96.81,9585.0,80.8117,80.8701,80.8117,80.82,9585.0
2016-08-16 15:45:00,96.79,96.86,96.77,96.85,12497.0,80.8033,80.8617,80.7866,80.8534,12497.0
2016-08-16 15:50:00,96.84,96.84,96.77,96.78,10087.0,80.845,80.845,80.7866,80.795,10087.0
2016-08-16 15:55:00,96.77,96.77,96.54,96.55,30935.0,80.7866,80.7866,80.5946,80.6029,30935.0
2016-08-17 09:30:00,96.6,96.86,96.51,96.8,12679.0,80.6447,80.8617,80.5696,80.8117,12679.0
2016-08-17 09:35:00,96.76,96.86,96.71,96.75,2900.0,80.7783,80.8617,80.7365,80.7699,2900.0
2016-08-17 09:40:00,96.75,96.87,96.7,96.86,3940.0,80.7699,80.8701,80.7282,80.8617,3940.0
2016-08-17 09:45:00,96.86,97.06,96.8,96.98,6533.0,80.8617,81.0287,80.8117,80.9619,6533.0
2016-08-17 09:50:00,97.04,97.04,96.88,96.88,5795.0,81.012,81.012,80.8784,80.8784,5795.0
2016-08-17 09:55:00,96.85,96.85,96.66,96.7,5327.0,80.8534,80.8534,80.6948,80.7282,5327.0
2016-08-17 10:00:00,96.69,96.75,96.65,96.74,6777.0,80.7198,80.7699,80.6864,80.7616,6777.0
2016-08-17 10:05:00,96.83,96.87,96.75,96.75,3279.0,80.8367,80.8701,80.7699,80.7699,3279.0
2016-08-17 10:10:00,96.72,96.94,96.72,96.86,4211.0,80.7449,80.9285,80.7449,80.8617,4211.0
2016-08-17 10:15:00,96.86,97.03,96.8,96.96,6100.0,80.8617,81.0037,80.8117,80.9452,6100.0
2016-08-17 10:20:00,96.94,96.96,96.85,96.94,2596.0,80.9285,80.9452,80.8534,80.9285,2596.0
2016-08-17 10:25:00,96.94,96.94,96.87,96.93,6726.0,80.9285,80.9285,80.8701,80.9202,6726.0
2016-08-17 10:30:00,96.95,97.09,96.95,97.09,6822.0,80.9369,81.0538,80.9369,81.0538,6822.0
2016-08-17 10:35:00,97.09,97.13,96.98,97.01,17131.0,81.0538,81.0871,80.9619,80.987,17131.0
2016-08-17 10:40:00,96.98,97.03,96.97,96.99,2511.0,80.9619,81.0037,80.9536,80.9703,2511.0
2016-08-17 10:45:00,97.0,97.09,96.94,96.95,7039.0,80.9786,81.0538,80.9285,80.9369,7039.0
2016-08-17 10:50:00,96.93,96.96,96.9,96.96,1600.0,80.9202,80.9452,80.8951,80.9452,1600.0
2016-08-17 10:55:00,96.96,97.03,96.96,97.0,11107.0,80.9452,81.0037,80.9452,80.9786,11107.0
2016-08-17 11:00:00,97.0,97.2,97.0,97.13,6847.0,80.9786,81.1456,80.9786,81.0871,6847.0
2016-08-17 11:05:00,97.12,97.13,97.06,97.12,5065.0,81.0788,81.0871,81.0287,81.0788,5065.0
2016-08-17 11:10:00,97.12,97.12,97.05,97.08,5629.0,81.0788,81.0788,81.0204,81.0454,5629.0
2016-08-17 11:15:00,97.09,97.2,97.09,97.16,6206.0,81.0538,81.1456,81.0538,81.1122,6206.0
2016-08-17 11:20:00,97.16,97.22,96.99,97.04,8743.0,81.1122,81.1623,80.9703,81.012,8743.0
2016-08-17 11:25:00,97.04,97.09,96.99,97.02,5711.0,81.012,81.0538,80.9703,80.9953,5711.0
2016-08-17 11:30:00,97.03,97.1,97.03,97.09,5312.0,81.0037,81.0621,81.0037,81.0538,5312.0
2016-08-17 11:35:00,97.08,97.09,96.92,96.94,3199.0,81.0454,81.0538,80.9118,80.9285,3199.0
2016-08-17 11:40:00,96.94,96.94,96.84,96.85,3840.0,80.9285,80.9285,80.845,80.8534,3840.0
2016-08-17 11:45:00,96.86,96.9,96.72,96.73,5800.0,80.8617,80.8951,80.7449,80.7532,5800.0
2016-08-17 11:50:00,96.7,96.82,96.69,96.82,7287.0,80.7282,80.8283,80.7198,80.8283,7287.0
2016-08-17 11:55:00,96.82,96.87,96.8,96.82,13097.0,80.8283,80.8701,80.8117,80.8283,13097.0
2016-08-17 12:00:00,96.81,96.87,96.8,96.86,3881.0,80.82,80.8701,80.8117,80.8617,3881.0
2016-08-17 12:05:00,96.85,96.87,96.82,96.85,5527.0,80.8534,80.8701,80.8283,80.8534,5527.0
2016-08-17 12:10:00,96.85,96.85,96.83,96.84,3080.0,80.8534,80.8534,80.8367,80.845,3080.0
2016-08-17 12:15:00,96.84,96.87,96.83,96.84,7008.0,80.845,80.8701,80.8367,80.845,7008.0
2016-08-17 12:20:00,96.84,96.97,96.83,96.97,6854.0,80.845,80.9536,80.8367,80.9536,6854.0
2016-08-17 12:25:00,96.98,96.99,96.93,96.94,2446.0,80.9619,80.9703,80.9202,80.9285,2446.0
2016-08-17 12:30:00,96.94,96.94,96.87,96.87,1825.0,80.9285,80.9285,80.8701,80.8701,1825.0
2016-08-17 12:35:00,96.87,96.92,96.86,96.89,6349.0,80.8701,80.9118,80.8617,80.8868,6349.0
2016-08-17 12:40:00,96.89,96.93,96.88,96.92,3104.0,80.8868,80.9202,80.8784,80.9118,3104.0
2016-08-17 12:45:00,96.93,97.18,96.93,97.17,7355.0,80.9202,81.1289,80.9202,81.1205,7355.0
2016-08-17 12:50:00,97.2,97.26,97.17,97.26,7690.0,81.1456,81.1957,81.1205,81.1957,7690.0
2016-08-17 12:55:00,97.24,97.31,97.23,97.23,6180.0,81.179,81.2374,81.1706,81.1706,6180.0
2016-08-17 13:00:00,97.24,97.3,97.18,97.26,6611.0,81.179,81.2291,81.1289,81.1957,6611.0
2016-08-17 13:05:00,97.27,97.3,97.25,97.25,4880.0,81.204,81.2291,81.1873,81.1873,4880.0
2016-08-17 13:10:00,97.27,97.3,97.24,97.26,5809.0,81.204,81.2291,81.179,81.1957,5809.0
2016-08-17 13:15:00,97.25,97.32,97.23,97.32,5570.0,81.1873,81.2458,81.1706,81.2458,5570.0
2016-08-17 13:20:00,97.31,97.32,97.27,97.27,1953.0,81.2374,81.2458,81.204,81.204,1953.0
2016-08-17 13:25:00,97.27,97.28,97.26,97.27,9600.0,81.204,81.2124,81.1957,81.204,9600.0
2016-08-17 13:30:00,97.27,97.32,97.26,97.32,3105.0,81.204,81.2458,81.1957,81.2458,3105.0
2016-08-17 13:35:00,97.31,97.39,97.26,97.38,4752.0,81.2374,81.3042,81.1957,81.2959,4752.0
2016-08-17 13:40:00,97.4,97.45,97.28,97.29,5634.0,81.3126,81.3543,81.2124,81.2207,5634.0
2016-08-17 13:45:00,97.29,97.29,97.18,97.21,2525.0,81.2207,81.2207,81.1289,81.1539,2525.0
2016-08-17 13:50:00,97.22,97.23,97.17,97.17,2065.0,81.1623,81.1706,81.1205,81.1205,2065.0
2016-08-17 13:55:00,97.15,97.15,97.08,97.11,4000.0,81.1038,81.1038,81.0454,81.0704,4000.0
2016-08-17 14:00:00,97.11,97.18,96.96,96.98,66939.0,81.0704,81.1289,80.9452,80.9619,66939.0
2016-08-17 14:05:00,96.97,97.06,96.9,96.95,7887.0,80.9536,81.0287,80.8951,80.9369,7887.0
2016-08-17 14:10:00,96.98,97.23,96.95,97.12,4794.0,80.9619,81.1706,80.9369,81.0788,4794.0
2016-08-17 14:15:00,97.14,97.19,97.05,97.12,5810.0,81.0955,81.1372,81.0204,81.0788,5810.0
2016-08-17 14:20:00,97.12,97.12,97.01,97.02,3236.0,81.0788,81.0788,80.987,80.9953,3236.0
2016-08-17 14:25:00,97.05,97.23,97.05,97.23,3232.0,81.0204,81.1706,81.0204,81.1706,3232.0
2016-08-17 14:30:00,97.19,97.3,97.08,97.3,4627.0,81.1372,81.2291,81.0454,81.2291,4627.0
2016-08-17 14:35:00,97.26,97.41,97.22,97.39,7300.0,81.1957,81.3209,81.1623,81.3042,7300.0
2016-08-17 14:40:00,97.38,97.46,97.36,97.42,5401.0,81.2959,81.3626,81.2792,81.3292,5401.0
2016-08-17 14:45:00,97.37,97.64,97.37,97.59,8802.0,81.2875,81.5129,81.2875,81.4712,8802.0
2016-08-17 14:50:00,97.59,97.59,97.43,97.52,10523.0,81.4712,81.4712,81.3376,81.4127,10523.0
2016-08-17 14:55:00,97.53,97.64,97.52,97.64,9100.0,81.4211,81.5129,81.4127,81.5129,9100.0
2016-08-17 15:00:00,97.63,97.63,97.49,97.52,5445.0,81.5046,81.5046,81.3877,81.4127,5445.0
2016-08-17 15:05:00,97.51,97.53,97.37,97.41,4379.0,81.4044,81.4211,81.2875,81.3209,4379.0
2016-08-17 15:10:00,97.42,97.42,97.31,97.37,3917.0,81.3292,81.3292,81.2374,81.2875,3917.0
2016-08-17 15:15:00,97.37,97.38,97.29,97.31,3292.0,81.2875,81.2959,81.2207,81.2374,3292.0
2016-08-17 15:20:00,97.31,97.35,97.28,97.29,4626.0,81.2374,81.2708,81.2124,81.2207,4626.0
2016-08-17 15:25:00,97.29,97.34,97.29,97.3,6277.0,81.2207,81.2625,81.2207,81.2291,6277.0
2016-08-17 15:30:00,97.3,97.3,97.23,97.28,10230.0,81.2291,81.2291,81.1706,81.2124,10230.0
2016-08-17 15:35:00,97.28,97.28,97.22,97.24,11895.0,81.2124,81.2124,81.1623,81.179,11895.0
2016-08-17 15:40:00,97.24,97.26,97.21,97.24,16286.0,81.179,81.1957,81.1539,81.179,16286.0
2016-08-17 15:45:00,97.24,97.32,97.23,97.29,16649.0,81.179,81.2458,81.1706,81.2207,16649.0
2016-08-17 15:50:00,97.3,97.33,97.2,97.25,12969.0,81.2291,81.2541,81.1456,81.1873,12969.0
2016-08-17 15:55:00,97.25,97.25,97.15,97.19,30093.0,81.1873,81.1873,81.1038,81.1372,30093.0
2016-08-18 09:30:00,97.14,97.54,97.13,97.27,9624.0,81.0955,81.4294,81.0871,81.204,9624.0
2016-08-18 09:35:00,97.3,97.62,97.27,97.62,7876.0,81.2291,81.4962,81.204,81.4962,7876.0
2016-08-18 09:40:00,97.62,97.64,97.36,97.51,4098.0,81.4962,81.5129,81.2792,81.4044,4098.0
2016-08-18 09:45:00,97.53,97.67,97.44,97.45,5252.0,81.4211,81.538,81.3459,81.3543,5252.0
2016-08-18 09:50:00,97.44,97.45,97.27,97.28,4820.0,81.3459,81.3543,81.204,81.2124,4820.0
2016-08-18 09:55:00,97.28,97.55,97.28,97.38,5600.0,81.2124,81.4378,81.2124,81.2959,5600.0
2016-08-18 10:00:00,97.38,97.71,97.37,97.69,5911.0,81.2959,81.5713,81.2875,81.5547,5911.0
2016-08-18 10:05:00,97.74,97.75,97.61,97.65,5672.0,81.5964,81.6047,81.4879,81.5213,5672.0
2016-08-18 10:10:00,97.59,97.63,97.5,97.51,5304.0,81.4712,81.5046,81.396,81.4044,5304.0
2016-08-18 10:15:00,97.5,97.52,97.36,97.46,13838.0,81.396,81.4127,81.2792,81.3626,13838.0
2016-08-18 10:20:00,97.46,97.53,97.24,97.25,6694.0,81.3626,81.4211,81.179,81.1873,6694.0
2016-08-18 10:25:00,97.22,97.38,97.16,97.35,15463.0,81.1623,81.2959,81.1122,81.2708,15463.0
2016-08-18 10:30:00,97.36,97.51,97.31,97.37,12495.0,81.2792,81.4044,81.2374,81.2875,12495.0
2016-08-18 10:35:00,97.37,97.41,97.28,97.4,15632.0,81.2875,81.3209,81.2124,81.3126,15632.0
2016-08-18 10:40:00,97.44,97.47,97.38,97.39,4375.0,81.3459,81.371,81.2959,81.3042,4375.0
2016-08-18 10:45:00,97.39,97.44,97.35,97.37,4344.0,81.3042,81.3459,81.2708,81.2875,4344.0
2016-08-18 10:50:00,97.39,97.41,97.35,97.37,4868.0,81.3042,81.3209,81.2708,81.2875,4868.0
2016-08-18 10:55:00,97.36,97.45,97.34,97.44,9201.0,81.2792,81.3543,81.2625,81.3459,9201.0
2016-08-18 11:00:00,97.43,97.48,97.39,97.4,4937.0,81.3376,81.3793,81.3042,81.3126,4937.0
2016-08-18 11:05:00,97.39,97.46,97.37,97.37,10619.0,81.3042,81.3626,81.2875,81.2875,10619.0
2016-08-18 11:10:00,97.39,97.4,97.19,97.2,26780.0,81.3042,81.3126,81.1372,81.1456,26780.0
2016-08-18 11:15:00,97.19,97.23,97.1,97.18,62228.0,81.1372,81.1706,81.0621,81.1289,62228.0
2016-08-18 11:20:00,97.18,97.25,96.92,96.96,97835.0,81.1289,81.1873,80.9118,80.9452,97835.0
2016-08-18 11:25:00,96.96,97.15,96.87,97.1,21640.0,80.9452,81.1038,80.8701,81.0621,21640.0
2016-08-18 11:30:00,97.1,97.27,97.1,97.27,4300.0,81.0621,81.204,81.0621,81.204,4300.0
2016-08-18 11:35:00,97.25,97.28,97.21,97.21,3114.0,81.1873,81.2124,81.1539,81.1539,3114.0
2016-08-18 11:40:00,97.21,97.28,97.17,97.28,3415.0,81.1539,81.2124,81.1205,81.2124,3415.0
2016-08-18 11:45:00,97.29,97.3,97.18,97.2,3600.0,81.2207,81.2291,81.1289,81.1456,3600.0
2016-08-18 11:50:00,97.21,97.29,97.18,97.18,3201.0,81.1539,81.2207,81.1289,81.1289,3201.0
2016-08-18 11:55:00,97.19,97.24,97.19,97.22,3437.0,81.1372,81.179,81.1372,81.1623,3437.0
2016-08-18 12:00:00,97.2,97.2,97.01,97.01,2467.0,81.1456,81.1456,80.987,80.987,2467.0
2016-08-18 12:05:00,97.01,97.04,97.01,97.02,1954.0,80.987,81.012,80.987,80.9953,1954.0
2016-08-18 12:10:00,97.0,97.09,97.0,97.02,3179.0,80.9786,81.0538,80.9786,80.9953,3179.0
2016-08-18 12:15:00,97.03,97.06,97.01,97.03,3088.0,81.0037,81.0287,80.987,81.0037,3088.0
2016-08-18 12:20:00,97.01,97.03,96.97,96.97,2024.0,80.987,81.0037,80.9536,80.9536,2024.0
2016-08-18 12:25:00,96.97,96.97,96.93,96.93,3383.0,80.9536,80.9536,80.9202,80.9202,3383.0
2016-08-18 12:30:00,96.89,96.94,96.86,96.91,2057.0,80.8868,80.9285,80.8617,80.9035,2057.0
2016-08-18 12:35:00,96.9,96.93,96.85,96.93,3000.0,80.8951,80.9202,80.8534,80.9202,3000.0
2016-08-18 12:40:00,96.97,97.06,96.94,97.04,2000.0,80.9536,81.0287,80.9285,81.012,2000.0
2016-08-18 12:45:00,97.08,97.09,97.01,97.01,2800.0,81.0454,81.0538,80.987,80.987,2800.0
2016-08-18 12:50:00,96.98,97.02,96.97,97.0,2365.0,80.9619,80.9953,80.9536,80.9786,2365.0
2016-08-18 12:55:00,97.01,97.01,96.92,96.92,1000.0,80.987,80.987,80.9118,80.9118,1000.0
2016-08-18 13:00:00,96.92,96.99,96.91,96.98,6075.0,80.9118,80.9703,80.9035,80.9619,6075.0
2016-08-18 13:05:00,96.99,97.02,96.99,97.02,2145.0,80.9703,80.9953,80.9703,80.9953,2145.0
2016-08-18 13:10:00,97.03,97.07,97.03,97.06,2406.0,81.0037,81.0371,81.0037,81.0287,2406.0
2016-08-18 13:15:00,97.11,97.11,97.01,97.02,4166.0,81.0704,81.0704,80.987,80.9953,4166.0
2016-08-18 13:20:00,97.01,97.06,97.01,97.01,4343.0,80.987,81.0287,80.987,80.987,4343.0
2016-08-18 13:25:00,97.03,97.05,97.0,97.04,1600.0,81.0037,81.0204,80.9786,81.012,1600.0
2016-08-18 13:30:00,97.04,97.08,97.02,97.07,1836.0,81.012,81.0454,80.9953,81.0371,1836.0
2016-08-18 13:35:00,97.05,97.09,97.03,97.08,2790.0,81.0204,81.0538,81.0037,81.0454,2790.0
2016-08-18 13:40:00,97.09,97.15,97.08,97.14,1703.0,81.0538,81.1038,81.0454,81.0955,1703.0
2016-08-18 13:45:00,97.13,97.16,97.08,97.08,5572.0,81.0871,81.1122,81.0454,81.0454,5572.0
2016-08-18 13:50:00,97.09,97.09,97.03,97.06,2107.0,81.0538,81.0538,81.0037,81.0287,2107.0
2016-08-18 13:55:00,97.06,97.14,97.04,97.08,3970.0,81.0287,81.0955,81.012,81.0454,3970.0
2016-08-18 14:00:00,97.12,97.12,97.12,97.12,1100.0,81.0788,81.0788,81.0788,81.0788,1100.0
2016-08-18 14:05:00,97.11,97.14,97.07,97.14,4279.0,81.0704,81.0955,81.0371,81.0955,4279.0
2016-08-18 14:10:00,97.15,97.16,97.1,97.11,2212.0,81.1038,81.1122,81.0621,81.0704,2212.0
2016-08-18 14:15:00,97.11,97.16,97.11,97.12,2547.0,81.0704,81.1122,81.0704,81.0788,2547.0
2016-08-18 14:20:00,97.13,97.14,97.11,97.13,2203.0,81.0871,81.0955,81.0704,81.0871,2203.0
2016-08-18 14:25:00,97.13,97.15,97.12,97.14,3055.0,81.0871,81.1038,81.0788,81.0955,3055.0
2016-08-18 14:30:00,97.14,97.15,97.06,97.14,3735.0,81.0955,81.1038,81.0287,81.0955,3735.0
2016-08-18 14:35:00,97.14,97.14,97.1,97.1,1300.0,81.0955,81.0955,81.0621,81.0621,1300.0
2016-08-18 14:40:00,97.09,97.14,97.08,97.13,1504.0,81.0538,81.0955,81.0454,81.0871,1504.0
2016-08-18 14:45:00,97.14,97.14,97.09,97.12,3746.0,81.0955,81.0955,81.0538,81.0788,3746.0
2016-08-18 14:50:00,97.14,97.15,97.13,97.13,3111.0,81.0955,81.1038,81.0871,81.0871,3111.0
2016-08-18 14:55:00,97.12,97.14,97.1,97.11,5308.0,81.0788,81.0955,81.0621,81.0704,5308.0
2016-08-18 15:00:00,97.12,97.18,97.12,97.18,2400.0,81.0788,81.1289,81.0788,81.1289,2400.0
2016-08-18 15:05:00,97.2,97.25,97.2,97.25,3600.0,81.1456,81.1873,81.1456,81.1873,3600.0
2016-08-18 15:10:00,97.27,97.3,97.21,97.21,4877.0,81.204,81.2291,81.1539,81.1539,4877.0
2016-08-18 15:15:00,97.22,97.23,97.2,97.22,2913.0,81.1623,81.1706,81.1456,81.1623,2913.0
2016-08-18 15:20:00,97.23,97.23,97.2,97.2,3496.0,81.1706,81.1706,81.1456,81.1456,3496.0
2016-08-18 15:25:00,97.22,97.22,97.16,97.16,8066.0,81.1623,81.1623,81.1122,81.1122,8066.0
2016-08-18 15:30:00,97.16,97.2,97.13,97.16,11878.0,81.1122,81.1456,81.0871,81.1122,11878.0
2016-08-18 15:35:00,97.16,97.19,97.16,97.19,6529.0,81.1122,81.1372,81.1122,81.1372,6529.0
2016-08-18 15:40:00,97.18,97.21,97.16,97.17,7944.0,81.1289,81.1539,81.1122,81.1205,7944.0
2016-08-18 15:45:00,97.17,97.17,97.1,97.14,12245.0,81.1205,81.1205,81.0621,81.0955,12245.0
2016-08-18 15:50:00,97.13,97.18,97.12,97.17,8890.0,81.0871,81.1289,81.0788,81.1205,8890.0
2016-08-18 15:55:00,97.17,97.2,97.13,97.17,26538.0,81.1205,81.1456,81.0871,81.1205,26538.0
2016-08-19 09:30:00,96.71,96.72,96.31,96.31,47960.0,80.7365,80.7449,80.4026,80.4026,47960.0
2016-08-19 09:35:00,96.41,96.66,96.31,96.43,8740.0,80.4861,80.6948,80.4026,80.5028,8740.0
2016-08-19 09:40:00,96.37,96.54,96.16,96.43,5302.0,80.4527,80.5946,80.2774,80.5028,5302.0
2016-08-19 09:45:00,96.31,96.36,96.13,96.24,4694.0,80.4026,80.4443,80.2523,80.3441,4694.0
2016-08-19 09:50:00,96.25,96.39,96.23,96.31,5130.0,80.3525,80.4694,80.3358,80.4026,5130.0
2016-08-19 09:55:00,96.31,96.32,96.13,96.13,1800.0,80.4026,80.4109,80.2523,80.2523,1800.0
2016-08-19 10:00:00,96.13,96.29,96.13,96.16,4243.0,80.2523,80.3859,80.2523,80.2774,4243.0
2016-08-19 10:05:00,96.19,96.37,96.19,96.37,4960.0,80.3024,80.4527,80.3024,80.4527,4960.0
2016-08-19 10:10:00,96.38,96.75,96.38,96.71,8718.0,80.461,80.7699,80.461,80.7365,8718.0
2016-08-19 10:15:00,96.71,96.71,96.57,96.63,6304.0,80.7365,80.7365,80.6196,80.6697,6304.0
2016-08-19 10:20:00,96.65,96.79,96.65,96.66,2800.0,80.6864,80.8033,80.6864,80.6948,2800.0
2016-08-19 10:25:00,96.67,96.82,96.67,96.82,2705.0,80.7031,80.8283,80.7031,80.8283,2705.0
2016-08-19 10:30:00,96.83,96.86,96.73,96.73,2719.0,80.8367,80.8617,80.7532,80.7532,2719.0
2016-08-19 10:35:00,96.73,96.76,96.73,96.73,1100.0,80.7532,80.7783,80.7532,80.7532,1100.0
2016-08-19 10:40:00,96.74,96.85,96.73,96.84,3160.0,80.7616,80.8534,80.7532,80.845,3160.0
2016-08-19 10:45:00,96.81,96.89,96.8,96.8,3775.0,80.82,80.8868,80.8117,80.8117,3775.0
2016-08-19 10:50:00,96.76,96.76,96.72,96.72,2600.0,80.7783,80.7783,80.7449,80.7449,2600.0
2016-08-19 10:55:00,96.7,96.79,96.7,96.78,2241.0,80.7282,80.8033,80.7282,80.795,2241.0
2016-08-19 11:00:00,96.78,96.81,96.75,96.79,2000.0,80.795,80.82,80.7699,80.8033,2000.0
2016-08-19 11:05:00,96.91,96.94,96.9,96.94,2500.0,80.9035,80.9285,80.8951,80.9285,2500.0
2016-08-19 11:10:00,96.95,97.02,96.95,97.02,5033.0,80.9369,80.9953,80.9369,80.9953,5033.0
2016-08-19 11:15:00,97.04,97.13,97.04,97.06,3331.0,81.012,81.0871,81.012,81.0287,3331.0
2016-08-19 11:20:00,97.07,97.1,97.03,97.1,3500.0,81.0371,81.0621,81.0037,81.0621,3500.0
2016-08-19 11:25:00,97.11,97.15,97.07,97.07,2455.0,81.0704,81.1038,81.0371,81.0371,2455.0
2016-08-19 11:30:00,97.1,97.17,96.96,96.96,4213.0,81.0621,81.1205,80.9452,80.9452,4213.0
2016-08-19 11:35:00,96.96,96.98,96.85,96.85,5835.0,80.9452,80.9619,80.8534,80.8534,5835.0
2016-08-19 11:40:00,96.9,97.01,96.9,96.99,3200.0,80.8951,80.987,80.8951,80.9703,3200.0
2016-08-19 11:45:00,97.0,97.03,96.89,96.89,5375.0,80.9786,81.0037,80.8868,80.8868,5375.0
2016-08-19 11:50:00,96.93,96.95,96.88,96.91,4152.0,80.9202,80.9369,80.8784,80.9035,4152.0
2016-08-19 11:55:00,96.92,97.12,96.92,97.11,1900.0,80.9118,81.0788,80.9118,81.0704,1900.0
2016-08-19 12:00:00,97.13,97.16,97.1,97.12,2743.0,81.0871,81.1122,81.0621,81.0788,2743.0
2016-08-19 12:05:00,97.12,97.15,97.09,97.15,3636.0,81.0788,81.1038,81.0538,81.1038,3636.0
2016-08-19 12:10:00,97.17,97.22,97.16,97.17,4904.0,81.1205,81.1623,81.1122,81.1205,4904.0
2016-08-19 12:15:00,97.17,97.17,97.01,97.05,9147.0,81.1205,81.1205,80.987,81.0204,9147.0
2016-08-19 12:20:00,97.07,97.18,97.07,97.18,4352.0,81.0371,81.1289,81.0371,81.1289,4352.0
2016-08-19 12:25:00,97.19,97.19,97.15,97.17,1119.0,81.1372,81.1372,81.1038,81.1205,1119.0
2016-08-19 12:30:00,97.18,97.18,97.14,97.15,2300.0,81.1289,81.1289,81.0955,81.1038,2300.0
2016-08-19 12:35:00,97.15,97.15,97.11,97.14,1310.0,81.1038,81.1038,81.0704,81.0955,1310.0
2016-08-19 12:40:00,97.14,97.14,97.07,97.1,2335.0,81.0955,81.0955,81.0371,81.0621,2335.0
2016-08-19 12:45:00,97.1,97.1,97.05,97.1,4100.0,81.0621,81.0621,81.0204,81.0621,4100.0
2016-08-19 12:50:00,97.1,97.1,96.93,96.94,4200.0,81.0621,81.0621,80.9202,80.9285,4200.0
2016-08-19 12:55:00,96.96,96.97,96.93,96.96,3800.0,80.9452,80.9536,80.9202,80.9452,3800.0
2016-08-19 13:00:00,96.96,96.97,96.91,96.92,4976.0,80.9452,80.9536,80.9035,80.9118,4976.0
2016-08-19 13:05:00,96.92,96.93,96.89,96.91,2000.0,80.9118,80.9202,80.8868,80.9035,2000.0
2016-08-19 13:10:00,96.91,96.92,96.9,96.92,4237.0,80.9035,80.9118,80.8951,80.9118,4237.0
2016-08-19 13:15:00,96.92,96.95,96.9,96.9,3372.0,80.9118,80.9369,80.8951,80.8951,3372.0
2016-08-19 13:20:00,96.91,96.91,96.86,96.86,2401.0,80.9035,80.9035,80.8617,80.8617,2401.0
2016-08-19 13:25:00,96.83,96.92,96.82,96.92,2400.0,80.8367,80.9118,80.8283,80.9118,2400.0
2016-08-19 13:30:00,96.93,96.94,96.82,96.82,1904.0,80.9202,80.9285,80.8283,80.8283,1904.0
2016-08-19 13:35:00,96.84,96.84,96.8,96.83,2533.0,80.845,80.845,80.8117,80.8367,2533.0
2016-08-19 13:40:00,96.84,96.94,96.84,96.93,2990.0,80.845,80.9285,80.845,80.9202,2990.0
2016-08-19 13:45:00,96.95,97.05,96.95,97.05,1900.0,80.9369,81.0204,80.9369,81.0204,1900.0
2016-08-19 13:50:00,97.07,97.08,97.03,97.04,1754.0,81.0371,81.0454,81.0037,81.012,1754.0
2016-08-19 13:55:00,97.03,97.05,96.95,96.96,2674.0,81.0037,81.0204,80.9369,80.9452,2674.0
2016-08-19 14:00:00,96.95,97.0,96.95,97.0,2204.0,80.9369,80.9786,80.9369,80.9786,2204.0
2016-08-19 14:05:00,96.99,97.07,96.97,97.05,2455.0,80.9703,81.0371,80.9536,81.0204,2455.0
2016-08-19 14:10:00,97.06,97.08,97.05,97.05,2836.0,81.0287,81.0454,81.0204,81.0204,2836.0
2016-08-19 14:15:00,97.03,97.04,97.0,97.0,2210.0,81.0037,81.012,80.9786,80.9786,2210.0
2016-08-19 14:20:00,97.02,97.02,96.92,96.95,3786.0,80.9953,80.9953,80.9118,80.9369,3786.0
2016-08-19 14:25:00,96.95,96.95,96.91,96.92,3195.0,80.9369,80.9369,80.9035,80.9118,3195.0
2016-08-19 14:30:00,96.93,96.94,96.87,96.94,4875.0,80.9202,80.9285,80.8701,80.9285,4875.0
2016-08-19 14:35:00,96.94,96.94,96.91,96.91,3338.0,80.9285,80.9285,80.9035,80.9035,3338.0
2016-08-19 14:40:00,96.92,96.99,96.9,96.99,3293.0,80.9118,80.9703,80.8951,80.9703,3293.0
2016-08-19 14:45:00,97.01,97.04,96.97,97.04,2492.0,80.987,81.012,80.9536,81.012,2492.0
2016-08-19 14:50:00,97.05,97.18,97.04,97.17,2455.0,81.0204,81.1289,81.012,81.1205,2455.0
2016-08-19 14:55:00,97.17,97.17,97.14,97.15,1500.0,81.1205,81.1205,81.0955,81.1038,1500.0
2016-08-19 15:00:00,97.15,97.17,97.13,97.17,4337.0,81.1038,81.1205,81.0871,81.1205,4337.0
2016-08-19 15:05:00,97.15,97.21,97.15,97.2,4921.0,81.1038,81.1539,81.1038,81.1456,4921.0
2016-08-19 15:10:00,97.22,97.25,97.15,97.15,7203.0,81.1623,81.1873,81.1038,81.1038,7203.0
2016-08-19 15:15:00,97.18,97.21,97.16,97.19,4002.0,81.1289,81.1539,81.1122,81.1372,4002.0
2016-08-19 15:20:00,97.19,97.21,97.16,97.21,5293.0,81.1372,81.1539,81.1122,81.1539,5293.0
2016-08-19 15:25:00,97.2,97.21,97.18,97.18,3252.0,81.1456,81.1539,81.1289,81.1289,3252.0
2016-08-19 15:30:00,97.19,97.2,97.1,97.19,12020.0,81.1372,81.1456,81.0621,81.1372,12020.0
2016-08-19 15:35:00,97.19,97.19,97.12,97.12,6446.0,81.1372,81.1372,81.0788,81.0788,6446.0
2016-08-19 15:40:00,97.12,97.13,97.03,97.09,12034.0,81.0788,81.0871,81.0037,81.0538,12034.0
2016-08-19 15:45:00,97.11,97.11,97.06,97.09,9779.0,81.0704,81.0704,81.0287,81.0538,9779.0
2016-08-19 15:50:00,97.1,97.13,97.1,97.11,17830.0,81.0621,81.0871,81.0621,81.0704,17830.0
2016-08-19 15:55:00,97.11,97.11,96.99,97.02,30630.0,81.0704,81.0704,80.9703,80.9953,30630.0
2016-08-22 09:30:00,96.85,96.94,96.61,96.76,7538.0,80.8534,80.9285,80.653,80.7783,7538.0
2016-08-22 09:35:00,96.7,96.7,96.35,96.58,10280.0,80.7282,80.7282,80.436,80.628,10280.0
2016-08-22 09:40:00,96.61,96.72,96.5,96.51,6445.0,80.653,80.7449,80.5612,80.5696,6445.0
2016-08-22 09:45:00,96.58,96.59,96.25,96.39,20959.0,80.628,80.6363,80.3525,80.4694,20959.0
2016-08-22 09:50:00,96.34,96.59,96.34,96.51,4157.0,80.4276,80.6363,80.4276,80.5696,4157.0
2016-08-22 09:55:00,96.5,96.66,96.48,96.63,2514.0,80.5612,80.6948,80.5445,80.6697,2514.0
2016-08-22 10:00:00,96.61,96.74,96.34,96.34,5020.0,80.653,80.7616,80.4276,80.4276,5020.0
2016-08-22 10:05:00,96.37,96.51,96.37,96.5,2510.0,80.4527,80.5696,80.4527,80.5612,2510.0
2016-08-22 10:10:00,96.54,96.62,96.54,96.62,400.0,80.5946,80.6614,80.5946,80.6614,400.0
2016-08-22 10:15:00,96.72,96.91,96.72,96.85,3426.0,80.7449,80.9035,80.7449,80.8534,3426.0
2016-08-22 10:20:00,96.84,96.87,96.75,96.87,1600.0,80.845,80.8701,80.7699,80.8701,1600.0
2016-08-22 10:25:00,96.9,96.97,96.77,96.77,3790.0,80.8951,80.9536,80.7866,80.7866,3790.0
2016-08-22 10:30:00,96.77,96.94,96.77,96.94,962.0,80.7866,80.9285,80.7866,80.9285,962.0
2016-08-22 10:35:00,96.92,97.03,96.9,97.0,5198.0,80.9118,81.0037,80.8951,80.9786,5198.0
2016-08-22 10:40:00,97.0,97.02,96.98,97.0,3800.0,80.9786,80.9953,80.9619,80.9786,3800.0
2016-08-22 10:45:00,97.01,97.03,96.93,96.95,12433.0,80.987,81.0037,80.9202,80.9369,12433.0
2016-08-22 10:50:00,96.95,97.01,96.93,96.93,4204.0,80.9369,80.987,80.9202,80.9202,4204.0
2016-08-22 10:55:00,96.99,97.0,96.85,96.85,7169.0,80.9703,80.9786,80.8534,80.8534,7169.0
2016-08-22 11:00:00,96.83,96.94,96.83,96.86,3097.0,80.8367,80.9285,80.8367,80.8617,3097.0
2016-08-22 11:05:00,96.86,96.96,96.86,96.88,2000.0,80.8617,80.9452,80.8617,80.8784,2000.0
2016-08-22 11:10:00,96.9,96.95,96.87,96.87,4024.0,80.8951,80.9369,80.8701,80.8701,4024.0
2016-08-22 11:15:00,96.84,96.85,96.63,96.63,6032.0,80.845,80.8534,80.6697,80.6697,6032.0
2016-08-22 11:20:00,96.62,96.65,96.48,96.48,2800.0,80.6614,80.6864,80.5445,80.5445,2800.0
2016-08-22 11:25:00,96.49,96.51,96.48,96.5,2413.0,80.5529,80.5696,80.5445,80.5612,2413.0
2016-08-22 11:30:00,96.48,96.54,96.45,96.54,4005.0,80.5445,80.5946,80.5195,80.5946,4005.0
2016-08-22 11:35:00,96.55,96.61,96.54,96.56,3815.0,80.6029,80.653,80.5946,80.6113,3815.0
2016-08-22 11:40:00,96.56,96.59,96.54,96.54,2314.0,80.6113,80.6363,80.5946,80.5946,2314.0
2016-08-22 11:45:00,96.52,96.54,96.49,96.52,1200.0,80.5779,80.5946,80.5529,80.5779,1200.0
2016-08-22 11:50:00,96.54,96.61,96.53,96.61,1700.0,80.5946,80.653,80.5862,80.653,1700.0
2016-08-22 11:55:00,96.6,96.6,96.51,96.54,4433.0,80.6447,80.6447,80.5696,80.5946,4433.0
2016-08-22 12:00:00,96.53,96.55,96.51,96.51,5190.0,80.5862,80.6029,80.5696,80.5696,5190.0
2016-08-22 12:05:00,96.52,96.53,96.46,96.47,2800.0,80.5779,80.5862,80.5278,80.5362,2800.0
2016-08-22 12:10:00,96.44,96.5,96.44,96.5,1800.0,80.5111,80.5612,80.5111,80.5612,1800.0
2016-08-22 12:15:00,96.5,96.54,96.5,96.5,2500.0,80.5612,80.5946,80.5612,80.5612,2500.0
2016-08-22 12:20:00,96.54,96.69,96.53,96.69,3961.0,80.5946,80.7198,80.5862,80.7198,3961.0
2016-08-22 12:25:00,96.78,96.87,96.74,96.79,2600.0,80.795,80.8701,80.7616,80.8033,2600.0
2016-08-22 12:30:00,96.82,96.86,96.82,96.86,800.0,80.8283,80.8617,80.8283,80.8617,800.0
2016-08-22 12:35:00,96.83,96.87,96.83,96.86,1242.0,80.8367,80.8701,80.8367,80.8617,1242.0
2016-08-22 12:40:00,96.85,96.86,96.72,96.72,2839.0,80.8534,80.8617,80.7449,80.7449,2839.0
2016-08-22 12:45:00,96.71,96.75,96.66,96.74,2717.0,80.7365,80.7699,80.6948,80.7616,2717.0
2016-08-22 12:50:00,96.73,96.74,96.72,96.74,2399.0,80.7532,80.7616,80.7449,80.7616,2399.0
2016-08-22 12:55:00,96.73,96.73,96.67,96.73,3621.0,80.7532,80.7532,80.7031,80.7532,3621.0
2016-08-22 13:00:00,96.71,96.79,96.7,96.78,1466.0,80.7365,80.8033,80.7282,80.795,1466.0
2016-08-22 13:05:00,96.76,96.79,96.72,96.78,1600.0,80.7783,80.8033,80.7449,80.795,1600.0
2016-08-22 13:10:00,96.78,96.78,96.74,96.74,700.0,80.795,80.795,80.7616,80.7616,700.0
2016-08-22 13:15:00,96.77,96.8,96.72,96.74,1593.0,80.7866,80.8117,80.7449,80.7616,1593.0
2016-08-22 13:20:00,96.72,96.73,96.55,96.56,5096.0,80.7449,80.7532,80.6029,80.6113,5096.0
2016-08-22 13:25:00,96.53,96.59,96.48,96.58,2576.0,80.5862,80.6363,80.5445,80.628,2576.0
2016-08-22 13:30:00,96.58,96.61,96.53,96.56,1900.0,80.628,80.653,80.5862,80.6113,1900.0
2016-08-22 13:35:00,96.57,96.58,96.54,96.54,2200.0,80.6196,80.628,80.5946,80.5946,2200.0
2016-08-22 13:40:00,96.56,96.66,96.54,96.61,2750.0,80.6113,80.6948,80.5946,80.653,2750.0
2016-08-22 13:45:00,96.63,96.78,96.63,96.78,800.0,80.6697,80.795,80.6697,80.795,800.0
2016-08-22 13:50:00,96.75,96.78,96.67,96.67,2100.0,80.7699,80.795,80.7031,80.7031,2100.0
2016-08-22 13:55:00,96.68,96.75,96.68,96.71,2159.0,80.7115,80.7699,80.7115,80.7365,2159.0
2016-08-22 14:00:00,96.71,96.89,96.71,96.86,2856.0,80.7365,80.8868,80.7365,80.8617,2856.0
2016-08-22 14:05:00,96.86,96.86,96.75,96.75,4548.0,80.8617,80.8617,80.7699,80.7699,4548.0
2016-08-22 14:10:00,96.75,96.89,96.72,96.89,2069.0,80.7699,80.8868,80.7449,80.8868,2069.0
2016-08-22 14:15:00,96.89,96.92,96.86,96.89,2600.0,80.8868,80.9118,80.8617,80.8868,2600.0
2016-08-22 14:20:00,96.9,96.93,96.85,96.88,2849.0,80.8951,80.9202,80.8534,80.8784,2849.0
2016-08-22 14:25:00,96.91,96.92,96.81,96.83,1604.0,80.9035,80.9118,80.82,80.8367,1604.0
2016-08-22 14:30:00,96.84,96.9,96.82,96.88,2720.0,80.845,80.8951,80.8283,80.8784,2720.0
2016-08-22 14:35:00,96.87,96.89,96.82,96.86,2532.0,80.8701,80.8868,80.8283,80.8617,2532.0
2016-08-22 14:40:00,96.89,96.98,96.89,96.98,1982.0,80.8868,80.9619,80.8868,80.9619,1982.0
2016-08-22 14:45:00,96.95,96.97,96.91,96.94,4254.0,80.9369,80.9536,80.9035,80.9285,4254.0
2016-08-22 14:50:00,96.95,96.95,96.93,96.93,1280.0,80.9369,80.9369,80.9202,80.9202,1280.0
2016-08-22 14:55:00,96.9,96.92,96.85,96.92,2108.0,80.8951,80.9118,80.8534,80.9118,2108.0
2016-08-22 15:00:00,96.9,96.93,96.9,96.92,3134.0,80.8951,80.9202,80.8951,80.9118,3134.0
2016-08-22 15:05:00,96.9,96.92,96.89,96.92,3158.0,80.8951,80.9118,80.8868,80.9118,3158.0
2016-08-22 15:10:00,96.9,96.93,96.86,96.87,2432.0,80.8951,80.9202,80.8617,80.8701,2432.0
2016-08-22 15:15:00,96.87,96.88,96.79,96.86,4867.0,80.8701,80.8784,80.8033,80.8617,4867.0
2016-08-22 15:20:00,96.85,96.88,96.84,96.87,3400.0,80.8534,80.8784,80.845,80.8701,3400.0
2016-08-22 15:25:00,96.87,96.93,96.85,96.93,4729.0,80.8701,80.9202,80.8534,80.9202,4729.0
2016-08-22 15:30:00,96.92,96.92,96.87,96.88,7175.0,80.9118,80.9118,80.8701,80.8784,7175.0
2016-08-22 15:35:00,96.87,96.87,96.83,96.83,6401.0,80.8701,80.8701,80.8367,80.8367,6401.0
2016-08-22 15:40:00,96.81,96.85,96.8,96.83,3207.0,80.82,80.8534,80.8117,80.8367,3207.0
2016-08-22 15:45:00,96.84,96.89,96.78,96.78,10577.0,80.845,80.8868,80.795,80.795,10577.0
2016-08-22 15:50:00,96.79,96.82,96.78,96.82,11684.0,80.8033,80.8283,80.795,80.8283,11684.0
2016-08-22 15:55:00,96.84,96.86,96.76,96.82,31452.0,80.845,80.8617,80.7783,80.8283,31452.0
2016-08-23 09:30:00,97.3,97.46,97.27,97.46,13076.0,81.2291,81.3626,81.204,81.3626,13076.0
2016-08-23 09:35:00,97.38,97.86,97.26,97.65,7569.0,81.2959,81.6966,81.1957,81.5213,7569.0
2016-08-23 09:40:00,97.63,97.8,97.63,97.67,9922.0,81.5046,81.6465,81.5046,81.538,9922.0
2016-08-23 09:45:00,97.72,97.81,97.65,97.74,11128.0,81.5797,81.6548,81.5213,81.5964,11128.0
2016-08-23 09:50:00,97.77,97.79,97.68,97.7,5950.0,81.6214,81.6381,81.5463,81.563,5950.0
2016-08-23 09:55:00,97.71,97.8,97.67,97.79,5458.0,81.5713,81.6465,81.538,81.6381,5458.0
2016-08-23 10:00:00,97.8,97.96,97.76,97.9,6400.0,81.6465,81.7801,81.6131,81.73,6400.0
2016-08-23 10:05:00,97.89,97.89,97.77,97.77,5592.0,81.7216,81.7216,81.6214,81.6214,5592.0
2016-08-23 10:10:00,97.75,97.8,97.67,97.67,3936.0,81.6047,81.6465,81.538,81.538,3936.0
2016-08-23 10:15:00,97.66,97.72,97.53,97.54,5200.0,81.5296,81.5797,81.4211,81.4294,5200.0
2016-08-23 10:20:00,97.55,97.7,97.54,97.7,7019.0,81.4378,81.563,81.4294,81.563,7019.0
2016-08-23 10:25:00,97.72,97.79,97.68,97.76,11280.0,81.5797,81.6381,81.5463,81.6131,11280.0
2016-08-23 10:30:00,97.79,97.89,97.63,97.63,9373.0,81.6381,81.7216,81.5046,81.5046,9373.0
2016-08-23 10:35:00,97.57,97.61,97.56,97.6,2800.0,81.4545,81.4879,81.4461,81.4795,2800.0
2016-08-23 10:40:00,97.61,97.67,97.6,97.67,7062.0,81.4879,81.538,81.4795,81.538,7062.0
2016-08-23 10:45:00,97.7,97.83,97.7,97.76,7817.0,81.563,81.6715,81.563,81.6131,7817.0
2016-08-23 10:50:00,97.74,97.76,97.71,97.71,3800.0,81.5964,81.6131,81.5713,81.5713,3800.0
2016-08-23 10:55:00,97.71,97.76,97.67,97.73,11923.0,81.5713,81.6131,81.538,81.588,11923.0
2016-08-23 11:00:00,97.75,97.77,97.63,97.66,5492.0,81.6047,81.6214,81.5046,81.5296,5492.0
2016-08-23 11:05:00,97.62,97.66,97.58,97.64,3316.0,81.4962,81.5296,81.4628,81.5129,3316.0
2016-08-23 11:10:00,97.61,97.71,97.59,97.68,4645.0,81.4879,81.5713,81.4712,81.5463,4645.0
2016-08-23 11:15:00,97.69,97.77,97.69,97.73,7525.0,81.5547,81.6214,81.5547,81.588,7525.0
2016-08-23 11:20:00,97.76,97.81,97.7,97.7,3631.0,81.6131,81.6548,81.563,81.563,3631.0
2016-08-23 11:25:00,97.7,97.77,97.69,97.77,4083.0,81.563,81.6214,81.5547,81.6214,4083.0
2016-08-23 11:30:00,97.77,97.85,97.75,97.77,6787.0,81.6214,81.6882,81.6047,81.6214,6787.0
2016-08-23 11:35:00,97.77,97.79,97.68,97.75,4250.0,81.6214,81.6381,81.5463,81.6047,4250.0
2016-08-23 11:40:00,97.76,97.82,97.7,97.72,12610.0,81.6131,81.6632,81.563,81.5797,12610.0
2016-08-23 11:45:00,97.75,97.78,97.69,97.7,3837.0,81.6047,81.6298,81.5547,81.563,3837.0
2016-08-23 11:50:00,97.7,97.75,97.69,97.73,4500.0,81.563,81.6047,81.5547,81.588,4500.0
2016-08-23 11:55:00,97.73,97.79,97.69,97.72,10470.0,81.588,81.6381,81.5547,81.5797,10470.0
2016-08-23 12:00:00,97.74,97.75,97.62,97.62,3000.0,81.5964,81.6047,81.4962,81.4962,3000.0
2016-08-23 12:05:00,97.65,97.72,97.63,97.7,9501.0,81.5213,81.5797,81.5046,81.563,9501.0
2016-08-23 12:10:00,97.71,97.81,97.71,97.81,4432.0,81.5713,81.6548,81.5713,81.6548,4432.0
2016-08-23 12:15:00,97.81,97.83,97.8,97.8,3478.0,81.6548,81.6715,81.6465,81.6465,3478.0
2016-08-23 12:20:00,97.8,97.83,97.77,97.78,2200.0,81.6465,81.6715,81.6214,81.6298,2200.0
2016-08-23 12:25:00,97.77,97.81,97.77,97.81,1750.0,81.6214,81.6548,81.6214,81.6548,1750.0
2016-08-23 12:30:00,97.81,97.81,97.74,97.76,3100.0,81.6548,81.6548,81.5964,81.6131,3100.0
2016-08-23 12:35:00,97.76,97.8,97.75,97.79,2885.0,81.6131,81.6465,81.6047,81.6381,2885.0
2016-08-23 12:40:00,97.8,97.82,97.79,97.82,1867.0,81.6465,81.6632,81.6381,81.6632,1867.0
2016-08-23 12:45:00,97.83,97.86,97.79,97.79,2561.0,81.6715,81.6966,81.6381,81.6381,2561.0
2016-08-23 12:50:00,97.81,97.81,97.68,97.69,5950.0,81.6548,81.6548,81.5463,81.5547,5950.0
2016-08-23 12:55:00,97.7,97.75,97.69,97.75,2936.0,81.563,81.6047,81.5547,81.6047,2936.0
2016-08-23 13:00:00,97.76,97.8,97.74,97.79,2300.0,81.6131,81.6465,81.5964,81.6381,2300.0
2016-08-23 13:05:00,97.79,97.79,97.75,97.78,4095.0,81.6381,81.6381,81.6047,81.6298,4095.0
2016-08-23 13:10:00,97.79,97.8,97.77,97.8,1444.0,81.6381,81.6465,81.6214,81.6465,1444.0
2016-08-23 13:15:00,97.81,97.83,97.71,97.71,5300.0,81.6548,81.6715,81.5713,81.5713,5300.0
2016-08-23 13:20:00,97.73,97.79,97.73,97.77,3351.0,81.588,81.6381,81.588,81.6214,3351.0
2016-08-23 13:25:00,97.75,97.76,97.72,97.73,1100.0,81.6047,81.6131,81.5797,81.588,1100.0
2016-08-23 13:30:00,97.74,97.75,97.68,97.72,3803.0,81.5964,81.6047,81.5463,81.5797,3803.0
2016-08-23 13:35:00,97.74,97.76,97.69,97.69,1800.0,81.5964,81.6131,81.5547,81.5547,1800.0
2016-08-23 13:40:00,97.7,97.73,97.69,97.71,2701.0,81.563,81.588,81.5547,81.5713,2701.0
2016-08-23 13:45:00,97.71,97.74,97.68,97.72,5418.0,81.5713,81.5964,81.5463,81.5797,5418.0
2016-08-23 13:50:00,97.73,97.75,97.73,97.75,2944.0,81.588,81.6047,81.588,81.6047,2944.0
2016-08-23 13:55:00,97.75,97.75,97.72,97.73,2000.0,81.6047,81.6047,81.5797,81.588,2000.0
2016-08-23 14:00:00,97.74,97.75,97.66,97.7,6026.0,81.5964,81.6047,81.5296,81.563,6026.0
2016-08-23 14:05:00,97.68,97.69,97.65,97.66,2075.0,81.5463,81.5547,81.5213,81.5296,2075.0
2016-08-23 14:10:00,97.69,97.69,97.66,97.68,1925.0,81.5547,81.5547,81.5296,81.5463,1925.0
2016-08-23 14:15:00,97.68,97.68,97.6,97.62,5134.0,81.5463,81.5463,81.4795,81.4962,5134.0
2016-08-23 14:20:00,97.64,97.67,97.63,97.66,2703.0,81.5129,81.538,81.5046,81.5296,2703.0
2016-08-23 14:25:00,97.67,97.74,97.67,97.74,3317.0,81.538,81.5964,81.538,81.5964,3317.0
2016-08-23 14:30:00,97.73,97.74,97.7,97.7,6163.0,81.588,81.5964,81.563,81.563,6163.0
2016-08-23 14:35:00,97.69,97.69,97.62,97.62,3590.0,81.5547,81.5547,81.4962,81.4962,3590.0
2016-08-23 14:40:00,97.65,97.69,97.61,97.68,5203.0,81.5213,81.5547,81.4879,81.5463,5203.0
2016-08-23 14:45:00,97.69,97.7,97.68,97.69,2230.0,81.5547,81.563,81.5463,81.5547,2230.0
2016-08-23 14:50:00,97.7,97.72,97.68,97.71,3202.0,81.563,81.5797,81.5463,81.5713,3202.0
2016-08-23 14:55:00,97.71,97.72,97.68,97.72,3101.0,81.5713,81.5797,81.5463,81.5797,3101.0
2016-08-23 15:00:00,97.71,97.72,97.69,97.69,4487.0,81.5713,81.5797,81.5547,81.5547,4487.0
2016-08-23 15:05:00,97.69,97.7,97.68,97.68,2213.0,81.5547,81.563,81.5463,81.5463,2213.0
2016-08-23 15:10:00,97.69,97.76,97.69,97.76,6231.0,81.5547,81.6131,81.5547,81.6131,6231.0
2016-08-23 15:15:00,97.74,97.76,97.72,97.73,5713.0,81.5964,81.6131,81.5797,81.588,5713.0
2016-08-23 15:20:00,97.73,97.73,97.7,97.7,7278.0,81.588,81.588,81.563,81.563,7278.0
2016-08-23 15:25:00,97.7,97.72,97.68,97.71,7089.0,81.563,81.5797,81.5463,81.5713,7089.0
2016-08-23 15:30:00,97.71,97.71,97.68,97.69,11057.0,81.5713,81.5713,81.5463,81.5547,11057.0
2016-08-23 15:35:00,97.68,97.69,97.64,97.65,14758.0,81.5463,81.5547,81.5129,81.5213,14758.0
2016-08-23 15:40:00,97.66,97.69,97.66,97.66,5702.0,81.5296,81.5547,81.5296,81.5296,5702.0
2016-08-23 15:45:00,97.67,97.7,97.65,97.65,8283.0,81.538,81.563,81.5213,81.5213,8283.0
2016-08-23 15:50:00,97.66,97.69,97.66,97.66,6051.0,81.5296,81.5547,81.5296,81.5296,6051.0
2016-08-23 15:55:00,97.66,97.68,97.62,97.65,49814.0,81.5296,81.5463,81.4962,81.5213,49814.0
2016-08-24 09:30:00,97.74,97.74,97.46,97.46,9869.0,81.5964,81.5964,81.3626,81.3626,9869.0
2016-08-24 09:35:00,97.49,97.94,97.48,97.86,3007.0,81.3877,81.7634,81.3793,81.6966,3007.0
2016-08-24 09:40:00,97.82,97.93,97.78,97.78,4139.0,81.6632,81.755,81.6298,81.6298,4139.0
2016-08-24 09:45:00,97.8,97.89,97.75,97.88,4427.0,81.6465,81.7216,81.6047,81.7133,4427.0
2016-08-24 09:50:00,97.85,97.9,97.82,97.87,5401.0,81.6882,81.73,81.6632,81.7049,5401.0
2016-08-24 09:55:00,97.88,97.95,97.83,97.86,3745.0,81.7133,81.7717,81.6715,81.6966,3745.0
2016-08-24 10:00:00,97.92,97.92,97.82,97.82,4001.0,81.7467,81.7467,81.6632,81.6632,4001.0
2016-08-24 10:05:00,97.81,97.86,97.75,97.76,5080.0,81.6548,81.6966,81.6047,81.6131,5080.0
2016-08-24 10:10:00,97.78,97.83,97.7,97.83,9770.0,81.6298,81.6715,81.563,81.6715,9770.0
2016-08-24 10:15:00,97.79,97.81,97.66,97.8,6000.0,81.6381,81.6548,81.5296,81.6465,6000.0
2016-08-24 10:20:00,97.72,97.85,97.63,97.72,11458.0,81.5797,81.6882,81.5046,81.5797,11458.0
2016-08-24 10:25:00,97.72,97.8,97.69,97.77,3100.0,81.5797,81.6465,81.5547,81.6214,3100.0
2016-08-24 10:30:00,97.74,97.76,97.67,97.72,4374.0,81.5964,81.6131,81.538,81.5797,4374.0
2016-08-24 10:35:00,97.74,97.8,97.71,97.71,3100.0,81.5964,81.6465,81.5713,81.5713,3100.0
2016-08-24 10:40:00,97.73,97.78,97.69,97.78,5768.0,81.588,81.6298,81.5547,81.6298,5768.0
2016-08-24 10:45:00,97.76,97.76,97.54,97.61,13345.0,81.6131,81.6131,81.4294,81.4879,13345.0
2016-08-24 10:50:00,97.61,97.71,97.6,97.7,10740.0,81.4879,81.5713,81.4795,81.563,10740.0
2016-08-24 10:55:00,97.7,97.81,97.7,97.81,5219.0,81.563,81.6548,81.563,81.6548,5219.0
2016-08-24 11:00:00,97.8,97.83,97.79,97.82,3330.0,81.6465,81.6715,81.6381,81.6632,3330.0
2016-08-24 11:05:00,97.84,97.93,97.82,97.85,4700.0,81.6799,81.755,81.6632,81.6882,4700.0
2016-08-24 11:10:00,97.84,97.87,97.71,97.77,5321.0,81.6799,81.7049,81.5713,81.6214,5321.0
2016-08-24 11:15:00,97.79,97.79,97.71,97.73,2055.0,81.6381,81.6381,81.5713,81.588,2055.0
2016-08-24 11:20:00,97.72,97.72,97.67,97.7,1800.0,81.5797,81.5797,81.538,81.563,1800.0
2016-08-24 11:25:00,97.68,97.83,97.67,97.81,3748.0,81.5463,81.6715,81.538,81.6548,3748.0
2016-08-24 11:30:00,97.81,97.81,97.78,97.79,1590.0,81.6548,81.6548,81.6298,81.6381,1590.0
2016-08-24 11:35:00,97.78,97.81,97.77,97.77,600.0,81.6298,81.6548,81.6214,81.6214,600.0
2016-08-24 11:40:00,97.8,97.8,97.69,97.72,3702.0,81.6465,81.6465,81.5547,81.5797,3702.0
2016-08-24 11:45:00,97.66,97.7,97.64,97.69,4000.0,81.5296,81.563,81.5129,81.5547,4000.0
2016-08-24 11:50:00,97.7,97.71,97.64,97.69,6568.0,81.563,81.5713,81.5129,81.5547,6568.0
2016-08-24 11:55:00,97.69,97.74,97.68,97.74,4000.0,81.5547,81.5964,81.5463,81.5964,4000.0
2016-08-24 12:00:00,97.73,97.77,97.73,97.77,1700.0,81.588,81.6214,81.588,81.6214,1700.0
2016-08-24 12:05:00,97.78,97.9,97.77,97.83,5312.0,81.6298,81.73,81.6214,81.6715,5312.0
2016-08-24 12:10:00,97.83,97.88,97.83,97.83,1400.0,81.6715,81.7133,81.6715,81.6715,1400.0
2016-08-24 12:15:00,97.86,97.87,97.8,97.8,1300.0,81.6966,81.7049,81.6465,81.6465,1300.0
2016-08-24 12:20:00,97.82,97.83,97.78,97.81,1630.0,81.6632,81.6715,81.6298,81.6548,1630.0
2016-08-24 12:25:00,97.83,97.83,97.8,97.8,1300.0,81.6715,81.6715,81.6465,81.6465,1300.0
2016-08-24 12:30:00,97.84,97.87,97.79,97.79,1100.0,81.6799,81.7049,81.6381,81.6381,1100.0
2016-08-24 12:35:00,97.78,97.86,97.76,97.84,5100.0,81.6298,81.6966,81.6131,81.6799,5100.0
2016-08-24 12:40:00,97.85,97.88,97.85,97.85,1838.0,81.6882,81.7133,81.6882,81.6882,1838.0
2016-08-24 12:45:00,97.89,97.9,97.87,97.9,600.0,81.7216,81.73,81.7049,81.73,600.0
2016-08-24 12:50:00,97.89,97.9,97.86,97.88,2849.0,81.7216,81.73,81.6966,81.7133,2849.0
2016-08-24 12:55:00,97.89,97.89,97.83,97.86,1348.0,81.7216,81.7216,81.6715,81.6966,1348.0
2016-08-24 13:00:00,97.88,97.88,97.79,97.79,1902.0,81.7133,81.7133,81.6381,81.6381,1902.0
2016-08-24 13:05:00,97.78,97.84,97.77,97.79,2471.0,81.6298,81.6799,81.6214,81.6381,2471.0
2016-08-24 13:10:00,97.82,97.82,97.75,97.75,2130.0,81.6632,81.6632,81.6047,81.6047,2130.0
2016-08-24 13:15:00,97.79,97.82,97.75,97.76,4121.0,81.6381,81.6632,81.6047,81.6131,4121.0
2016-08-24 13:20:00,97.77,97.77,97.73,97.75,2803.0,81.6214,81.6214,81.588,81.6047,2803.0
2016-08-24 13:25:00,97.78,97.78,97.75,97.75,1000.0,81.6298,81.6298,81.6047,81.6047,1000.0
2016-08-24 13:30:00,97.72,97.75,97.71,97.74,2357.0,81.5797,81.6047,81.5713,81.5964,2357.0
2016-08-24 13:35:00,97.76,97.76,97.73,97.75,46328.0,81.6131,81.6131,81.588,81.6047,46328.0
2016-08-24 13:40:00,97.74,97.81,97.74,97.81,5692.0,81.5964,81.6548,81.5964,81.6548,5692.0
2016-08-24 13:45:00,97.78,97.79,97.76,97.77,2000.0,81.6298,81.6381,81.6131,81.6214,2000.0
2016-08-24 13:50:00,97.8,97.8,97.77,97.78,2456.0,81.6465,81.6465,81.6214,81.6298,2456.0
2016-08-24 13:55:00,97.79,97.82,97.77,97.77,6114.0,81.6381,81.6632,81.6214,81.6214,6114.0
2016-08-24 14:00:00,97.78,97.79,97.73,97.74,2321.0,81.6298,81.6381,81.588,81.5964,2321.0
2016-08-24 14:05:00,97.69,97.71,97.62,97.69,4592.0,81.5547,81.5713,81.4962,81.5547,4592.0
2016-08-24 14:10:00,97.71,97.74,97.66,97.74,4323.0,81.5713,81.5964,81.5296,81.5964,4323.0
2016-08-24 14:15:00,97.75,97.75,97.67,97.7,1727.0,81.6047,81.6047,81.538,81.563,1727.0
2016-08-24 14:20:00,97.72,97.72,97.63,97.68,4187.0,81.5797,81.5797,81.5046,81.5463,4187.0
2016-08-24 14:25:00,97.66,97.7,97.63,97.68,4951.0,81.5296,81.563,81.5046,81.5463,4951.0
2016-08-24 14:30:00,97.69,97.69,97.63,97.66,4400.0,81.5547,81.5547,81.5046,81.5296,4400.0
2016-08-24 14:35:00,97.67,97.67,97.62,97.65,3290.0,81.538,81.538,81.4962,81.5213,3290.0
2016-08-24 14:40:00,97.66,97.67,97.65,97.66,1000.0,81.5296,81.538,81.5213,81.5296,1000.0
2016-08-24 14:45:00,97.67,97.67,97.58,97.58,3525.0,81.538,81.538,81.4628,81.4628,3525.0
2016-08-24 14:50:00,97.6,97.64,97.6,97.62,1127.0,81.4795,81.5129,81.4795,81.4962,1127.0
2016-08-24 14:55:00,97.65,97.65,97.62,97.62,1371.0,81.5213,81.5213,81.4962,81.4962,1371.0
2016-08-24 15:00:00,97.62,97.64,97.62,97.64,1173.0,81.4962,81.5129,81.4962,81.5129,1173.0
2016-08-24 15:05:00,97.65,97.65,97.5,97.5,5759.0,81.5213,81.5213,81.396,81.396,5759.0
2016-08-24 15:10:00,97.49,97.51,97.47,97.47,3622.0,81.3877,81.4044,81.371,81.371,3622.0
2016-08-24 15:15:00,97.45,97.5,97.43,97.43,5573.0,81.3543,81.396,81.3376,81.3376,5573.0
2016-08-24 15:20:00,97.44,97.46,97.41,97.41,4030.0,81.3459,81.3626,81.3209,81.3209,4030.0
2016-08-24 15:25:00,97.43,97.43,97.37,97.39,6500.0,81.3376,81.3376,81.2875,81.3042,6500.0
2016-08-24 15:30:00,97.39,97.46,97.39,97.44,9209.0,81.3042,81.3626,81.3042,81.3459,9209.0
2016-08-24 15:35:00,97.45,97.46,97.35,97.39,23416.0,81.3543,81.3626,81.2708,81.3042,23416.0
2016-08-24 15:40:00,97.39,97.49,97.38,97.45,27291.0,81.3042,81.3877,81.2959,81.3543,27291.0
2016-08-24 15:45:00,97.46,97.5,97.41,97.47,38101.0,81.3626,81.396,81.3209,81.371,38101.0
2016-08-24 15:50:00,97.46,97.51,97.45,97.46,20911.0,81.3626,81.4044,81.3543,81.3626,20911.0
2016-08-24 15:55:00,97.46,97.56,97.45,97.53,32821.0,81.3626,81.4461,81.3543,81.4211,32821.0
2016-08-25 09:30:00,97.31,97.31,96.92,97.05,14332.0,81.2374,81.2374,80.9118,81.0204,14332.0
2016-08-25 09:35:00,97.06,97.25,96.95,97.07,7535.0,81.0287,81.1873,80.9369,81.0371,7535.0
2016-08-25 09:40:00,97.11,97.25,97.02,97.24,6158.0,81.0704,81.1873,80.9953,81.179,6158.0
2016-08-25 09:45:00,97.24,97.24,97.02,97.03,4800.0,81.179,81.179,80.9953,81.0037,4800.0
2016-08-25 09:50:00,97.01,97.02,96.79,96.84,7800.0,80.987,80.9953,80.8033,80.845,7800.0
2016-08-25 09:55:00,96.89,97.22,96.89,97.17,3500.0,80.8868,81.1623,80.8868,81.1205,3500.0
2016-08-25 10:00:00,97.14,97.24,97.09,97.14,6045.0,81.0955,81.179,81.0538,81.0955,6045.0
2016-08-25 10:05:00,97.18,97.25,97.1,97.21,4300.0,81.1289,81.1873,81.0621,81.1539,4300.0
2016-08-25 10:10:00,97.22,97.33,97.14,97.3,6524.0,81.1623,81.2541,81.0955,81.2291,6524.0
2016-08-25 10:15:00,97.29,97.38,97.2,97.33,12154.0,81.2207,81.2959,81.1456,81.2541,12154.0
2016-08-25 10:20:00,97.31,97.45,97.3,97.38,5529.0,81.2374,81.3543,81.2291,81.2959,5529.0
2016-08-25 10:25:00,97.33,97.37,97.3,97.3,1500.0,81.2541,81.2875,81.2291,81.2291,1500.0
2016-08-25 10:30:00,97.33,97.42,97.3,97.39,1800.0,81.2541,81.3292,81.2291,81.3042,1800.0
2016-08-25 10:35:00,97.38,97.38,97.1,97.11,5050.0,81.2959,81.2959,81.0621,81.0704,5050.0
2016-08-25 10:40:00,97.14,97.14,97.05,97.14,5089.0,81.0955,81.0955,81.0204,81.0955,5089.0
2016-08-25 10:45:00,97.17,97.19,97.16,97.17,2068.0,81.1205,81.1372,81.1122,81.1205,2068.0
2016-08-25 10:50:00,97.2,97.37,97.17,97.34,29775.0,81.1456,81.2875,81.1205,81.2625,29775.0
2016-08-25 10:55:00,97.37,97.42,97.31,97.39,6700.0,81.2875,81.3292,81.2374,81.3042,6700.0
2016-08-25 11:00:00,97.42,97.52,97.39,97.45,8200.0,81.3292,81.4127,81.3042,81.3543,8200.0
2016-08-25 11:05:00,97.44,97.48,97.32,97.45,8473.0,81.3459,81.3793,81.2458,81.3543,8473.0
2016-08-25 11:10:00,97.47,97.53,97.39,97.43,4989.0,81.371,81.4211,81.3042,81.3376,4989.0
2016-08-25 11:15:00,97.5,97.56,97.43,97.47,5605.0,81.396,81.4461,81.3376,81.371,5605.0
2016-08-25 11:20:00,97.49,97.53,97.47,97.47,5200.0,81.3877,81.4211,81.371,81.371,5200.0
2016-08-25 11:25:00,97.47,97.47,97.32,97.4,5700.0,81.371,81.371,81.2458,81.3126,5700.0
2016-08-25 11:30:00,97.41,97.47,97.37,97.37,3500.0,81.3209,81.371,81.2875,81.2875,3500.0
2016-08-25 11:35:00,97.39,97.47,97.38,97.39,3300.0,81.3042,81.371,81.2959,81.3042,3300.0
2016-08-25 11:40:00,97.41,97.41,97.22,97.27,4133.0,81.3209,81.3209,81.1623,81.204,4133.0
2016-08-25 11:45:00,97.28,97.31,97.26,97.28,2900.0,81.2124,81.2374,81.1957,81.2124,2900.0
2016-08-25 11:50:00,97.28,97.34,97.24,97.24,4263.0,81.2124,81.2625,81.179,81.179,4263.0
2016-08-25 11:55:00,97.25,97.32,97.25,97.3,5140.0,81.1873,81.2458,81.1873,81.2291,5140.0
2016-08-25 12:00:00,97.28,97.33,97.22,97.3,11729.0,81.2124,81.2541,81.1623,81.2291,11729.0
2016-08-25 12:05:00,97.31,97.31,97.17,97.19,8947.0,81.2374,81.2374,81.1205,81.1372,8947.0
2016-08-25 12:10:00,97.22,97.22,97.18,97.22,4096.0,81.1623,81.1623,81.1289,81.1623,4096.0
2016-08-25 12:15:00,97.2,97.35,97.2,97.34,4000.0,81.1456,81.2708,81.1456,81.2625,4000.0
2016-08-25 12:20:00,97.34,97.34,97.28,97.34,2100.0,81.2625,81.2625,81.2124,81.2625,2100.0
2016-08-25 12:25:00,97.31,97.31,97.17,97.25,4718.0,81.2374,81.2374,81.1205,81.1873,4718.0
2016-08-25 12:30:00,97.26,97.32,97.22,97.28,2300.0,81.1957,81.2458,81.1623,81.2124,2300.0
2016-08-25 12:35:00,97.28,97.32,97.24,97.32,1900.0,81.2124,81.2458,81.179,81.2458,1900.0
2016-08-25 12:40:00,97.36,97.42,97.32,97.34,3731.0,81.2792,81.3292,81.2458,81.2625,3731.0
2016-08-25 12:45:00,97.35,97.41,97.34,97.4,2220.0,81.2708,81.3209,81.2625,81.3126,2220.0
2016-08-25 12:50:00,97.41,97.41,97.39,97.4,900.0,81.3209,81.3209,81.3042,81.3126,900.0
2016-08-25 12:55:00,97.4,97.42,97.36,97.42,5355.0,81.3126,81.3292,81.2792,81.3292,5355.0
2016-08-25 13:00:00,97.43,97.44,97.4,97.41,2600.0,81.3376,81.3459,81.3126,81.3209,2600.0
2016-08-25 13:05:00,97.4,97.41,97.31,97.31,2500.0,81.3126,81.3209,81.2374,81.2374,2500.0
2016-08-25 13:10:00,97.31,97.33,97.22,97.23,2500.0,81.2374,81.2541,81.1623,81.1706,2500.0
2016-08-25 13:15:00,97.23,97.32,97.23,97.3,4900.0,81.1706,81.2458,81.1706,81.2291,4900.0
2016-08-25 13:20:00,97.3,97.32,97.28,97.28,2494.0,81.2291,81.2458,81.2124,81.2124,2494.0
2016-08-25 13:25:00,97.29,97.37,97.27,97.37,3983.0,81.2207,81.2875,81.204,81.2875,3983.0
2016-08-25 13:30:00,97.37,97.37,97.31,97.31,2900.0,81.2875,81.2875,81.2374,81.2374,2900.0
2016-08-25 13:35:00,97.29,97.29,97.11,97.16,7472.0,81.2207,81.2207,81.0704,81.1122,7472.0
2016-08-25 13:40:00,97.15,97.17,97.08,97.14,4183.0,81.1038,81.1205,81.0454,81.0955,4183.0
2016-08-25 13:45:00,97.17,97.22,97.13,97.19,5770.0,81.1205,81.1623,81.0871,81.1372,5770.0
2016-08-25 13:50:00,97.19,97.24,97.15,97.24,4401.0,81.1372,81.179,81.1038,81.179,4401.0
2016-08-25 13:55:00,97.25,97.41,97.25,97.41,4653.0,81.1873,81.3209,81.1873,81.3209,4653.0
2016-08-25 14:00:00,97.39,97.42,97.33,97.35,4400.0,81.3042,81.3292,81.2541,81.2708,4400.0
2016-08-25 14:05:00,97.35,97.35,97.18,97.25,4240.0,81.2708,81.2708,81.1289,81.1873,4240.0
2016-08-25 14:10:00,97.25,97.37,97.25,97.35,2842.0,81.1873,81.2875,81.1873,81.2708,2842.0
2016-08-25 14:15:00,97.37,97.42,97.34,97.4,2750.0,81.2875,81.3292,81.2625,81.3126,2750.0
2016-08-25 14:20:00,97.4,97.41,97.25,97.39,7836.0,81.3126,81.3209,81.1873,81.3042,7836.0
2016-08-25 14:25:00,97.39,97.49,97.39,97.46,6002.0,81.3042,81.3877,81.3042,81.3626,6002.0
2016-08-25 14:30:00,97.44,97.48,97.38,97.45,5369.0,81.3459,81.3793,81.2959,81.3543,5369.0
2016-08-25 14:35:00,97.46,97.49,97.45,97.45,2500.0,81.3626,81.3877,81.3543,81.3543,2500.0
2016-08-25 14:40:00,97.45,97.51,97.41,97.45,4636.0,81.3543,81.4044,81.3209,81.3543,4636.0
2016-08-25 14:45:00,97.45,97.46,97.32,97.4,5520.0,81.3543,81.3626,81.2458,81.3126,5520.0
2016-08-25 14:50:00,97.4,97.43,97.38,97.38,2900.0,81.3126,81.3376,81.2959,81.2959,2900.0
2016-08-25 14:55:00,97.38,97.4,97.35,97.4,5223.0,81.2959,81.3126,81.2708,81.3126,5223.0
2016-08-25 15:00:00,97.42,97.43,97.4,97.4,3630.0,81.3292,81.3376,81.3126,81.3126,3630.0
2016-08-25 15:05:00,97.4,97.43,97.36,97.37,5403.0,81.3126,81.3376,81.2792,81.2875,5403.0
2016-08-25 15:10:00,97.38,97.46,97.38,97.44,4400.0,81.2959,81.3626,81.2959,81.3459,4400.0
2016-08-25 15:15:00,97.44,97.44,97.39,97.43,3000.0,81.3459,81.3459,81.3042,81.3376,3000.0
2016-08-25 15:20:00,97.44,97.44,97.38,97.44,6144.0,81.3459,81.3459,81.2959,81.3459,6144.0
2016-08-25 15:25:00,97.44,97.52,97.44,97.5,11853.0,81.3459,81.4127,81.3459,81.396,11853.0
2016-08-25 15:30:00,97.49,97.53,97.47,97.47,14617.0,81.3877,81.4211,81.371,81.371,14617.0
2016-08-25 15:35:00,97.47,97.48,97.4,97.41,9405.0,81.371,81.3793,81.3126,81.3209,9405.0
2016-08-25 15:40:00,97.42,97.42,97.32,97.32,13189.0,81.3292,81.3292,81.2458,81.2458,13189.0
2016-08-25 15:45:00,97.32,97.38,97.29,97.35,14113.0,81.2458,81.2959,81.2207,81.2708,14113.0
2016-08-25 15:50:00,97.35,97.37,97.29,97.37,12818.0,81.2708,81.2875,81.2207,81.2875,12818.0
2016-08-25 15:55:00,97.37,97.43,97.29,97.43,37657.0,81.2875,81.3376,81.2207,81.3376,37657.0
2016-08-26 09:30:00,97.87,97.9,97.85,97.9,7822.0,81.7049,81.73,81.6882,81.73,7822.0
2016-08-26 09:35:00,97.9,98.21,97.9,98.12,6706.0,81.73,81.9888,81.73,81.9136,6706.0
2016-08-26 09:40:00,98.06,98.23,98.05,98.23,2300.0,81.8635,82.0055,81.8552,82.0055,2300.0
2016-08-26 09:45:00,98.25,98.32,98.09,98.24,4168.0,82.0222,82.0806,81.8886,82.0138,4168.0
2016-08-26 09:50:00,98.21,98.26,98.17,98.19,2301.0,81.9888,82.0305,81.9554,81.9721,2301.0
2016-08-26 09:55:00,98.2,98.21,98.1,98.13,3031.0,81.9804,81.9888,81.8969,81.922,3031.0
2016-08-26 10:00:00,98.1,99.07,98.05,98.87,16070.0,81.8969,82.7067,81.8552,82.5398,16070.0
2016-08-26 10:05:00,98.82,98.94,98.68,98.68,24681.0,82.498,82.5982,82.3811,82.3811,24681.0
2016-08-26 10:10:00,98.64,98.64,98.28,98.39,10162.0,82.3477,82.3477,82.0472,82.139,10162.0
2016-08-26 10:15:00,98.39,98.79,98.33,98.79,8803.0,82.139,82.473,82.0889,82.473,8803.0
2016-08-26 10:20:00,98.69,98.74,98.55,98.59,4400.0,82.3895,82.4312,82.2726,82.306,4400.0
2016-08-26 10:25:00,98.62,98.62,98.51,98.62,5588.0,82.331,82.331,82.2392,82.331,5588.0
2016-08-26 10:30:00,98.64,98.71,98.54,98.61,5922.0,82.3477,82.4062,82.2643,82.3227,5922.0
2016-08-26 10:35:00,98.52,98.62,98.5,98.5,1810.0,82.2476,82.331,82.2309,82.2309,1810.0
2016-08-26 10:40:00,98.49,98.49,98.37,98.47,2340.0,82.2225,82.2225,82.1223,82.2058,2340.0
2016-08-26 10:45:00,98.5,98.59,98.38,98.53,7564.0,82.2309,82.306,82.1307,82.2559,7564.0
2016-08-26 10:50:00,98.53,98.53,98.46,98.51,2828.0,82.2559,82.2559,82.1975,82.2392,2828.0
2016-08-26 10:55:00,98.53,98.67,98.43,98.45,2229.0,82.2559,82.3728,82.1724,82.1891,2229.0
2016-08-26 11:00:00,98.47,98.58,98.45,98.45,2439.0,82.2058,82.2977,82.1891,82.1891,2439.0
2016-08-26 11:05:00,98.54,98.69,98.5,98.66,2700.0,82.2643,82.3895,82.2309,82.3644,2700.0
2016-08-26 11:10:00,98.64,98.8,98.6,98.71,9554.0,82.3477,82.4813,82.3143,82.4062,9554.0
2016-08-26 11:15:00,98.73,98.77,98.63,98.71,2389.0,82.4229,82.4563,82.3394,82.4062,2389.0
2016-08-26 11:20:00,98.72,98.86,98.72,98.86,1800.0,82.4145,82.5314,82.4145,82.5314,1800.0
2016-08-26 11:25:00,98.87,98.9,98.73,98.73,4547.0,82.5398,82.5648,82.4229,82.4229,4547.0
2016-08-26 11:30:00,98.71,98.78,98.65,98.66,7103.0,82.4062,82.4646,82.3561,82.3644,7103.0
2016-08-26 11:35:00,98.65,98.73,98.58,98.63,8324.0,82.3561,82.4229,82.2977,82.3394,8324.0
2016-08-26 11:40:00,98.6,98.6,98.39,98.54,14937.0,82.3143,82.3143,82.139,82.2643,14937.0
2016-08-26 11:45:00,98.55,98.74,98.55,98.67,14022.0,82.2726,82.4312,82.2726,82.3728,14022.0
2016-08-26 11:50:00,98.63,98.63,98.32,98.46,11003.0,82.3394,82.3394,82.0806,82.1975,11003.0
2016-08-26 11:55:00,98.5,98.5,98.41,98.44,7415.0,82.2309,82.2309,82.1557,82.1808,7415.0
2016-08-26 12:00:00,98.41,98.44,98.22,98.27,10119.0,82.1557,82.1808,81.9971,82.0389,10119.0
2016-08-26 12:05:00,98.29,98.35,98.2,98.3,18893.0,82.0556,82.1056,81.9804,82.0639,18893.0
2016-08-26 12:10:00,98.3,98.31,98.12,98.24,21832.0,82.0639,82.0722,81.9136,82.0138,21832.0
2016-08-26 12:15:00,98.22,98.24,98.06,98.23,5620.0,81.9971,82.0138,81.8635,82.0055,5620.0
2016-08-26 12:20:00,98.2,98.43,98.2,98.36,1800.0,81.9804,82.1724,81.9804,82.114,1800.0
2016-08-26 12:25:00,98.36,98.41,98.29,98.32,2689.0,82.114,82.1557,82.0556,82.0806,2689.0
2016-08-26 12:30:00,98.28,98.37,98.27,98.37,8220.0,82.0472,82.1223,82.0389,82.1223,8220.0
2016-08-26 12:35:00,98.36,98.39,98.28,98.3,4910.0,82.114,82.139,82.0472,82.0639,4910.0
2016-08-26 12:40:00,98.3,98.37,98.25,98.25,4439.0,82.0639,82.1223,82.0222,82.0222,4439.0
2016-08-26 12:45:00,98.26,98.3,98.19,98.28,3859.0,82.0305,82.0639,81.9721,82.0472,3859.0
2016-08-26 12:50:00,98.28,98.29,98.19,98.22,5200.0,82.0472,82.0556,81.9721,81.9971,5200.0
2016-08-26 12:55:00,98.21,98.23,98.17,98.18,1800.0,81.9888,82.0055,81.9554,81.9637,1800.0
2016-08-26 13:00:00,98.21,98.35,98.21,98.25,5356.0,81.9888,82.1056,81.9888,82.0222,5356.0
2016-08-26 13:05:00,98.24,98.26,98.16,98.22,2413.0,82.0138,82.0305,81.947,81.9971,2413.0
2016-08-26 13:10:00,98.25,98.3,98.16,98.16,4006.0,82.0222,82.0639,81.947,81.947,4006.0
2016-08-26 13:15:00,98.16,98.16,98.04,98.04,3544.0,81.947,81.947,81.8468,81.8468,3544.0
2016-08-26 13:20:00,98.05,98.1,98.05,98.06,1546.0,81.8552,81.8969,81.8552,81.8635,1546.0
2016-08-26 13:25:00,98.11,98.26,98.11,98.11,3815.0,81.9053,82.0305,81.9053,81.9053,3815.0
2016-08-26 13:30:00,98.11,98.13,98.06,98.1,2459.0,81.9053,81.922,81.8635,81.8969,2459.0
2016-08-26 13:35:00,98.08,98.11,98.0,98.08,3712.0,81.8802,81.9053,81.8134,81.8802,3712.0
2016-08-26 13:40:00,98.08,98.13,98.06,98.12,9119.0,81.8802,81.922,81.8635,81.9136,9119.0
2016-08-26 13:45:00,98.12,98.16,98.09,98.12,10716.0,81.9136,81.947,81.8886,81.9136,10716.0
2016-08-26 13:50:00,98.14,98.15,98.01,98.03,3225.0,81.9303,81.9387,81.8218,81.8385,3225.0
2016-08-26 13:55:00,98.01,98.02,97.92,98.01,7345.0,81.8218,81.8301,81.7467,81.8218,7345.0
2016-08-26 14:00:00,97.99,98.04,97.98,98.03,2150.0,81.8051,81.8468,81.7968,81.8385,2150.0
2016-08-26 14:05:00,98.01,98.08,97.99,98.04,3406.0,81.8218,81.8802,81.8051,81.8468,3406.0
2016-08-26 14:10:00,98.07,98.11,98.03,98.04,3621.0,81.8719,81.9053,81.8385,81.8468,3621.0
2016-08-26 14:15:00,98.03,98.03,97.89,97.89,4400.0,81.8385,81.8385,81.7216,81.7216,4400.0
2016-08-26 14:20:00,97.89,98.0,97.83,97.96,13648.0,81.7216,81.8134,81.6715,81.7801,13648.0
2016-08-26 14:25:00,97.91,98.02,97.86,97.95,19066.0,81.7383,81.8301,81.6966,81.7717,19066.0
2016-08-26 14:30:00,97.95,97.98,97.89,97.94,12641.0,81.7717,81.7968,81.7216,81.7634,12641.0
2016-08-26 14:35:00,97.91,97.97,97.84,97.92,7536.0,81.7383,81.7884,81.6799,81.7467,7536.0
2016-08-26 14:40:00,97.92,97.97,97.87,97.92,5690.0,81.7467,81.7884,81.7049,81.7467,5690.0
2016-08-26 14:45:00,97.89,97.92,97.77,97.8,3400.0,81.7216,81.7467,81.6214,81.6465,3400.0
2016-08-26 14:50:00,97.84,97.87,97.74,97.83,11538.0,81.6799,81.7049,81.5964,81.6715,11538.0
2016-08-26 14:55:00,97.88,98.06,97.88,98.06,5284.0,81.7133,81.8635,81.7133,81.8635,5284.0
2016-08-26 15:00:00,98.05,98.09,97.88,97.88,4448.0,81.8552,81.8886,81.7133,81.7133,4448.0
2016-08-26 15:05:00,97.92,98.04,97.92,98.0,9083.0,81.7467,81.8468,81.7467,81.8134,9083.0
2016-08-26 15:10:00,98.01,98.06,97.9,98.03,6620.0,81.8218,81.8635,81.73,81.8385,6620.0
2016-08-26 15:15:00,98.06,98.12,98.01,98.12,7493.0,81.8635,81.9136,81.8218,81.9136,7493.0
2016-08-26 15:20:00,98.07,98.1,98.02,98.09,4489.0,81.8719,81.8969,81.8301,81.8886,4489.0
2016-08-26 15:25:00,98.11,98.39,98.11,98.35,7812.0,81.9053,82.139,81.9053,82.1056,7812.0
2016-08-26 15:30:00,98.34,98.51,98.34,98.48,4680.0,82.0973,82.2392,82.0973,82.2142,4680.0
2016-08-26 15:35:00,98.45,98.45,98.29,98.36,7894.0,82.1891,82.1891,82.0556,82.114,7894.0
2016-08-26 15:40:00,98.42,98.48,98.32,98.37,8012.0,82.1641,82.2142,82.0806,82.1223,8012.0
2016-08-26 15:45:00,98.42,98.5,98.33,98.44,12863.0,82.1641,82.2309,82.0889,82.1808,12863.0
2016-08-26 15:50:00,98.44,98.5,98.33,98.35,12780.0,82.1808,82.2309,82.0889,82.1056,12780.0
2016-08-26 15:55:00,98.35,98.47,98.34,98.36,54462.0,82.1056,82.2058,82.0973,82.114,54462.0
2016-08-29 09:30:00,98.34,98.88,97.9,98.31,6271.0,82.0973,82.5481,81.73,82.0722,6271.0
2016-08-29 09:35:00,98.36,98.88,98.36,98.71,2713.0,82.114,82.5481,82.114,82.4062,2713.0
2016-08-29 09:40:00,98.84,98.99,98.84,98.95,3199.0,82.5147,82.6399,82.5147,82.6065,3199.0
2016-08-29 09:45:00,98.83,99.01,98.81,98.95,2365.0,82.5064,82.6566,82.4897,82.6065,2365.0
2016-08-29 09:50:00,98.93,99.14,98.93,99.04,3676.0,82.5898,82.7652,82.5898,82.6817,3676.0
2016-08-29 09:55:00,99.03,99.03,98.97,98.98,800.0,82.6733,82.6733,82.6232,82.6316,800.0
2016-08-29 10:00:00,99.01,99.1,98.99,99.1,2409.0,82.6566,82.7318,82.6399,82.7318,2409.0
2016-08-29 10:05:00,99.08,99.11,99.02,99.06,4021.0,82.7151,82.7401,82.665,82.6984,4021.0
2016-08-29 10:10:00,99.07,99.25,99.07,99.19,6466.0,82.7067,82.857,82.7067,82.8069,6466.0
2016-08-29 10:15:00,99.23,99.28,99.16,99.19,3822.0,82.8403,82.882,82.7819,82.8069,3822.0
2016-08-29 10:20:00,99.19,99.43,99.15,99.43,10000.0,82.8069,83.0073,82.7735,83.0073,10000.0
2016-08-29 10:25:00,99.43,99.47,99.36,99.36,3906.0,83.0073,83.0407,82.9488,82.9488,3906.0
2016-08-29 10:30:00,99.33,99.41,99.24,99.27,2480.0,82.9238,82.9906,82.8486,82.8737,2480.0
2016-08-29 10:35:00,99.28,99.28,99.19,99.2,2600.0,82.882,82.882,82.8069,82.8152,2600.0
2016-08-29 10:40:00,99.21,99.23,99.15,99.18,6094.0,82.8236,82.8403,82.7735,82.7985,6094.0
2016-08-29 10:45:00,99.18,99.29,99.18,99.27,12998.0,82.7985,82.8904,82.7985,82.8737,12998.0
2016-08-29 10:50:00,99.33,99.39,99.33,99.34,3100.0,82.9238,82.9739,82.9238,82.9321,3100.0
2016-08-29 10:55:00,99.35,99.4,99.34,99.35,3431.0,82.9405,82.9822,82.9321,82.9405,3431.0
2016-08-29 11:00:00,99.35,99.42,99.35,99.39,4300.0,82.9405,82.9989,82.9405,82.9739,4300.0
2016-08-29 11:05:00,99.38,99.41,99.34,99.39,5853.0,82.9655,82.9906,82.9321,82.9739,5853.0
2016-08-29 11:10:00,99.38,99.39,99.32,99.33,2900.0,82.9655,82.9739,82.9154,82.9238,2900.0
2016-08-29 11:15:00,99.36,99.41,99.29,99.29,2940.0,82.9488,82.9906,82.8904,82.8904,2940.0
2016-08-29 11:20:00,99.29,99.32,99.26,99.31,24290.0,82.8904,82.9154,82.8653,82.9071,24290.0
2016-08-29 11:25:00,99.31,99.41,99.31,99.41,3255.0,82.9071,82.9906,82.9071,82.9906,3255.0
2016-08-29 11:30:00,99.4,99.4,99.22,99.23,5293.0,82.9822,82.9822,82.8319,82.8403,5293.0
2016-08-29 11:35:00,99.24,99.24,99.14,99.14,4255.0,82.8486,82.8486,82.7652,82.7652,4255.0
2016-08-29 11:40:00,99.18,99.27,99.15,99.19,3685.0,82.7985,82.8737,82.7735,82.8069,3685.0
2016-08-29 11:45:00,99.24,99.42,99.22,99.42,7881.0,82.8486,82.9989,82.8319,82.9989,7881.0
2016-08-29 11:50:00,99.4,99.43,99.36,99.38,7300.0,82.9822,83.0073,82.9488,82.9655,7300.0
2016-08-29 11:55:00,99.37,99.37,99.27,99.34,6068.0,82.9572,82.9572,82.8737,82.9321,6068.0
2016-08-29 12:00:00,99.32,99.33,99.26,99.26,4312.0,82.9154,82.9238,82.8653,82.8653,4312.0
2016-08-29 12:05:00,99.28,99.35,99.28,99.31,4307.0,82.882,82.9405,82.882,82.9071,4307.0
2016-08-29 12:10:00,99.32,99.38,99.31,99.31,2000.0,82.9154,82.9655,82.9071,82.9071,2000.0
2016-08-29 12:15:00,99.3,99.36,99.27,99.32,6700.0,82.8987,82.9488,82.8737,82.9154,6700.0
2016-08-29 12:20:00,99.33,99.38,99.32,99.36,3250.0,82.9238,82.9655,82.9154,82.9488,3250.0
2016-08-29 12:25:00,99.34,99.35,99.31,99.31,2800.0,82.9321,82.9405,82.9071,82.9071,2800.0
2016-08-29 12:30:00,99.33,99.39,99.29,99.35,4162.0,82.9238,82.9739,82.8904,82.9405,4162.0
2016-08-29 12:35:00,99.36,99.36,99.31,99.31,2200.0,82.9488,82.9488,82.9071,82.9071,2200.0
2016-08-29 12:40:00,99.27,99.28,99.22,99.22,1500.0,82.8737,82.882,82.8319,82.8319,1500.0
2016-08-29 12:45:00,99.25,99.3,99.24,99.3,1700.0,82.857,82.8987,82.8486,82.8987,1700.0
2016-08-29 12:50:00,99.32,99.32,99.29,99.29,900.0,82.9154,82.9154,82.8904,82.8904,900.0
2016-08-29 12:55:00,99.32,99.35,99.28,99.29,2158.0,82.9154,82.9405,82.882,82.8904,2158.0
2016-08-29 13:00:00,99.3,99.33,99.3,99.33,2134.0,82.8987,82.9238,82.8987,82.9238,2134.0
2016-08-29 13:05:00,99.32,99.33,99.21,99.23,18684.0,82.9154,82.9238,82.8236,82.8403,18684.0
2016-08-29 13:10:00,99.21,99.24,99.2,99.24,6459.0,82.8236,82.8486,82.8152,82.8486,6459.0
2016-08-29 13:15:00,99.24,99.25,99.18,99.18,3378.0,82.8486,82.857,82.7985,82.7985,3378.0
2016-08-29 13:20:00,99.17,99.18,99.14,99.14,2150.0,82.7902,82.7985,82.7652,82.7652,2150.0
2016-08-29 13:25:00,99.15,99.18,99.13,99.16,3901.0,82.7735,82.7985,82.7568,82.7819,3901.0
2016-08-29 13:30:00,99.16,99.19,99.13,99.13,2908.0,82.7819,82.8069,82.7568,82.7568,2908.0
2016-08-29 13:35:00,99.12,99.18,99.12,99.18,1236.0,82.7485,82.7985,82.7485,82.7985,1236.0
2016-08-29 13:40:00,99.19,99.25,99.18,99.24,4005.0,82.8069,82.857,82.7985,82.8486,4005.0
2016-08-29 13:45:00,99.25,99.3,99.25,99.3,3315.0,82.857,82.8987,82.857,82.8987,3315.0
2016-08-29 13:50:00,99.29,99.3,99.29,99.29,2380.0,82.8904,82.8987,82.8904,82.8904,2380.0
2016-08-29 13:55:00,99.3,99.35,99.3,99.32,6349.0,82.8987,82.9405,82.8987,82.9154,6349.0
2016-08-29 14:00:00,99.34,99.36,99.27,99.27,4790.0,82.9321,82.9488,82.8737,82.8737,4790.0
2016-08-29 14:05:00,99.26,99.26,99.18,99.22,2500.0,82.8653,82.8653,82.7985,82.8319,2500.0
2016-08-29 14:10:00,99.22,99.23,99.2,99.22,3121.0,82.8319,82.8403,82.8152,82.8319,3121.0
2016-08-29 14:15:00,99.21,99.22,99.15,99.16,2988.0,82.8236,82.8319,82.7735,82.7819,2988.0
2016-08-29 14:20:00,99.16,99.16,99.13,99.13,1783.0,82.7819,82.7819,82.7568,82.7568,1783.0
2016-08-29 14:25:00,99.12,99.12,99.03,99.07,4729.0,82.7485,82.7485,82.6733,82.7067,4729.0
2016-08-29 14:30:00,99.07,99.09,99.04,99.09,4051.0,82.7067,82.7234,82.6817,82.7234,4051.0
2016-08-29 14:35:00,99.07,99.08,99.0,99.02,3836.0,82.7067,82.7151,82.6483,82.665,3836.0
2016-08-29 14:40:00,99.03,99.06,98.94,99.06,4703.0,82.6733,82.6984,82.5982,82.6984,4703.0
2016-08-29 14:45:00,99.06,99.17,99.03,99.16,11940.0,82.6984,82.7902,82.6733,82.7819,11940.0
2016-08-29 14:50:00,99.17,99.19,99.16,99.16,2000.0,82.7902,82.8069,82.7819,82.7819,2000.0
2016-08-29 14:55:00,99.17,99.17,99.1,99.13,5300.0,82.7902,82.7902,82.7318,82.7568,5300.0
2016-08-29 15:00:00,99.14,99.15,99.09,99.09,1700.0,82.7652,82.7735,82.7234,82.7234,1700.0
2016-08-29 15:05:00,99.11,99.14,99.09,99.1,2500.0,82.7401,82.7652,82.7234,82.7318,2500.0
2016-08-29 15:10:00,99.09,99.15,99.09,99.1,4600.0,82.7234,82.7735,82.7234,82.7318,4600.0
2016-08-29 15:15:00,99.12,99.12,99.08,99.12,4211.0,82.7485,82.7485,82.7151,82.7485,4211.0
2016-08-29 15:20:00,99.13,99.17,99.06,99.07,10150.0,82.7568,82.7902,82.6984,82.7067,10150.0
2016-08-29 15:25:00,99.07,99.11,99.05,99.08,8007.0,82.7067,82.7401,82.69,82.7151,8007.0
2016-08-29 15:30:00,99.07,99.07,99.02,99.03,12604.0,82.7067,82.7067,82.665,82.6733,12604.0
2016-08-29 15:35:00,98.99,99.05,98.99,99.05,10647.0,82.6399,82.69,82.6399,82.69,10647.0
2016-08-29 15:40:00,99.06,99.06,98.91,98.92,9281.0,82.6984,82.6984,82.5731,82.5815,9281.0
2016-08-29 15:45:00,98.92,99.01,98.92,98.99,9142.0,82.5815,82.6566,82.5815,82.6399,9142.0
2016-08-29 15:50:00,99.0,99.01,98.97,99.0,9461.0,82.6483,82.6566,82.6232,82.6483,9461.0
2016-08-29 15:55:00,98.99,99.07,98.97,99.03,26932.0,82.6399,82.7067,82.6232,82.6733,26932.0
2016-08-30 09:30:00,99.0,99.46,99.0,99.38,8290.0,82.6483,83.0323,82.6483,82.9655,8290.0
2016-08-30 09:35:00,99.46,99.64,99.46,99.46,4967.0,83.0323,83.1826,83.0323,83.0323,4967.0
2016-08-30 09:40:00,99.43,99.47,99.28,99.39,700.0,83.0073,83.0407,82.882,82.9739,700.0
2016-08-30 09:45:00,99.46,99.69,99.46,99.69,3403.0,83.0323,83.2243,83.0323,83.2243,3403.0
2016-08-30 09:50:00,99.61,99.69,99.53,99.69,4189.0,83.1575,83.2243,83.0907,83.2243,4189.0
2016-08-30 09:55:00,99.71,99.84,99.7,99.84,1500.0,83.241,83.3495,83.2327,83.3495,1500.0
2016-08-30 10:00:00,99.8,99.94,99.75,99.92,7412.0,83.3161,83.433,83.2744,83.4163,7412.0
2016-08-30 10:05:00,99.87,99.94,99.74,99.82,5455.0,83.3746,83.433,83.2661,83.3328,5455.0
2016-08-30 10:10:00,99.82,99.89,99.66,99.74,5368.0,83.3328,83.3913,83.1993,83.2661,5368.0
2016-08-30 10:15:00,99.74,99.89,99.74,99.79,4000.0,83.2661,83.3913,83.2661,83.3078,4000.0
2016-08-30 10:20:00,99.78,99.86,99.78,99.83,5960.0,83.2994,83.3662,83.2994,83.3412,5960.0
2016-08-30 10:25:00,99.85,99.92,99.81,99.89,4029.0,83.3579,83.4163,83.3245,83.3913,4029.0
2016-08-30 10:30:00,99.91,99.92,99.79,99.8,15756.0,83.408,83.4163,83.3078,83.3161,15756.0
2016-08-30 10:35:00,99.81,99.9,99.68,99.77,25037.0,83.3245,83.3996,83.216,83.2911,25037.0
2016-08-30 10:40:00,99.77,99.86,99.71,99.72,7927.0,83.2911,83.3662,83.241,83.2494,7927.0
2016-08-30 10:45:00,99.72,99.75,99.55,99.63,4677.0,83.2494,83.2744,83.1074,83.1742,4677.0
2016-08-30 10:50:00,99.62,99.69,99.58,99.65,10850.0,83.1659,83.2243,83.1325,83.1909,10850.0
2016-08-30 10:55:00,99.64,99.88,99.64,99.85,4824.0,83.1826,83.3829,83.1826,83.3579,4824.0
2016-08-30 11:00:00,99.81,99.96,99.79,99.94,5490.0,83.3245,83.4497,83.3078,83.433,5490.0
2016-08-30 11:05:00,99.96,100.0,99.89,99.89,10042.0,83.4497,83.4831,83.3913,83.3913,10042.0
2016-08-30 11:10:00,99.91,99.95,99.89,99.89,3048.0,83.408,83.4414,83.3913,83.3913,3048.0
2016-08-30 11:15:00,99.92,100.0,99.91,99.96,6670.0,83.4163,83.4831,83.408,83.4497,6670.0
2016-08-30 11:20:00,99.94,99.99,99.94,99.96,2500.0,83.433,83.4748,83.433,83.4497,2500.0
2016-08-30 11:25:00,99.99,100.0,99.95,99.97,1910.0,83.4748,83.4831,83.4414,83.4581,1910.0
2016-08-30 11:30:00,99.98,100.0,99.95,99.96,6292.0,83.4664,83.4831,83.4414,83.4497,6292.0
2016-08-30 11:35:00,99.95,99.97,99.88,99.97,1800.0,83.4414,83.4581,83.3829,83.4581,1800.0
2016-08-30 11:40:00,99.98,99.98,99.91,99.93,3072.0,83.4664,83.4664,83.408,83.4247,3072.0
2016-08-30 11:45:00,99.92,100.0,99.92,99.96,11853.0,83.4163,83.4831,83.4163,83.4497,11853.0
2016-08-30 11:50:00,99.96,100.05,99.96,100.05,15281.0,83.4497,83.5249,83.4497,83.5249,15281.0
2016-08-30 11:55:00,100.04,100.05,100.0,100.0,3700.0,83.5165,83.5249,83.4831,83.4831,3700.0
2016-08-30 12:00:00,100.02,100.1,100.01,100.1,3678.0,83.4998,83.5666,83.4915,83.5666,3678.0
2016-08-30 12:05:00,100.11,100.26,100.11,100.26,5430.0,83.5749,83.7002,83.5749,83.7002,5430.0
2016-08-30 12:10:00,100.24,100.24,100.15,100.16,5756.0,83.6835,83.6835,83.6083,83.6167,5756.0
2016-08-30 12:15:00,100.18,100.21,100.17,100.21,2600.0,83.6334,83.6584,83.625,83.6584,2600.0
2016-08-30 12:20:00,100.19,100.26,100.18,100.25,4550.0,83.6417,83.7002,83.6334,83.6918,4550.0
2016-08-30 12:25:00,100.22,100.27,100.21,100.25,4402.0,83.6668,83.7085,83.6584,83.6918,4402.0
2016-08-30 12:30:00,100.24,100.31,100.24,100.28,3349.0,83.6835,83.7419,83.6835,83.7169,3349.0
2016-08-30 12:35:00,100.29,100.36,100.29,100.36,5043.0,83.7252,83.7837,83.7252,83.7837,5043.0
2016-08-30 12:40:00,100.37,100.37,100.22,100.23,2554.0,83.792,83.792,83.6668,83.6751,2554.0
2016-08-30 12:45:00,100.23,100.3,100.22,100.26,2972.0,83.6751,83.7336,83.6668,83.7002,2972.0
2016-08-30 12:50:00,100.24,100.24,100.2,100.2,2220.0,83.6835,83.6835,83.6501,83.6501,2220.0
2016-08-30 12:55:00,100.22,100.23,100.19,100.19,2886.0,83.6668,83.6751,83.6417,83.6417,2886.0
2016-08-30 13:00:00,100.18,100.29,100.16,100.29,5600.0,83.6334,83.7252,83.6167,83.7252,5600.0
2016-08-30 13:05:00,100.27,100.32,100.21,100.27,5139.0,83.7085,83.7503,83.6584,83.7085,5139.0
2016-08-30 13:10:00,100.25,100.25,100.13,100.13,4007.0,83.6918,83.6918,83.5916,83.5916,4007.0
2016-08-30 13:15:00,100.14,100.14,100.03,100.03,6900.0,83.6,83.6,83.5082,83.5082,6900.0
2016-08-30 13:20:00,100.0,100.0,99.92,99.97,12102.0,83.4831,83.4831,83.4163,83.4581,12102.0
2016-08-30 13:25:00,99.97,99.99,99.91,99.95,6800.0,83.4581,83.4748,83.408,83.4414,6800.0
2016-08-30 13:30:00,99.96,100.05,99.94,100.05,1399.0,83.4497,83.5249,83.433,83.5249,1399.0
2016-08-30 13:35:00,100.06,100.08,100.02,100.08,3700.0,83.5332,83.5499,83.4998,83.5499,3700.0
2016-08-30 13:40:00,100.1,100.1,99.98,100.04,2811.0,83.5666,83.5666,83.4664,83.5165,2811.0
2016-08-30 13:45:00,100.01,100.06,100.0,100.06,2519.0,83.4915,83.5332,83.4831,83.5332,2519.0
2016-08-30 13:50:00,100.07,100.09,99.99,99.99,4100.0,83.5415,83.5582,83.4748,83.4748,4100.0
2016-08-30 13:55:00,99.97,99.97,99.89,99.91,2578.0,83.4581,83.4581,83.3913,83.408,2578.0
2016-08-30 14:00:00,99.9,99.9,99.73,99.83,5902.0,83.3996,83.3996,83.2577,83.3412,5902.0
2016-08-30 14:05:00,99.81,99.84,99.78,99.78,2600.0,83.3245,83.3495,83.2994,83.2994,2600.0
2016-08-30 14:10:00,99.78,99.81,99.75,99.81,4158.0,83.2994,83.3245,83.2744,83.3245,4158.0
2016-08-30 14:15:00,99.8,99.8,99.65,99.65,2125.0,83.3161,83.3161,83.1909,83.1909,2125.0
2016-08-30 14:20:00,99.59,99.75,99.58,99.75,3067.0,83.1408,83.2744,83.1325,83.2744,3067.0
2016-08-30 14:25:00,99.75,99.92,99.74,99.89,6939.0,83.2744,83.4163,83.2661,83.3913,6939.0
2016-08-30 14:30:00,99.9,100.06,99.86,100.02,27599.0,83.3996,83.5332,83.3662,83.4998,27599.0
2016-08-30 14:35:00,100.04,100.23,100.0,100.19,10406.0,83.5165,83.6751,83.4831,83.6417,10406.0
2016-08-30 14:40:00,100.19,100.26,100.19,100.25,4026.0,83.6417,83.7002,83.6417,83.6918,4026.0
2016-08-30 14:45:00,100.26,100.32,100.25,100.26,7806.0,83.7002,83.7503,83.6918,83.7002,7806.0
2016-08-30 14:50:00,100.28,100.41,100.28,100.39,6946.0,83.7169,83.8254,83.7169,83.8087,6946.0
2016-08-30 14:55:00,100.4,100.47,100.39,100.47,8222.0,83.817,83.8755,83.8087,83.8755,8222.0
2016-08-30 15:00:00,100.45,100.45,100.26,100.42,11592.0,83.8588,83.8588,83.7002,83.8337,11592.0
2016-08-30 15:05:00,100.42,100.65,100.42,100.65,14330.0,83.8337,84.0258,83.8337,84.0258,14330.0
2016-08-30 15:10:00,100.64,100.75,100.64,100.74,8361.0,84.0174,84.1092,84.0174,84.1009,8361.0
2016-08-30 15:15:00,100.72,100.74,100.65,100.7,15598.0,84.0842,84.1009,84.0258,84.0675,15598.0
2016-08-30 15:20:00,100.69,100.71,100.66,100.68,11579.0,84.0591,84.0758,84.0341,84.0508,11579.0
2016-08-30 15:25:00,100.67,100.68,100.54,100.54,10437.0,84.0424,84.0508,83.9339,83.9339,10437.0
2016-08-30 15:30:00,100.56,100.57,100.44,100.49,11920.0,83.9506,83.959,83.8504,83.8922,11920.0
2016-08-30 15:35:00,100.46,100.72,100.43,100.7,11139.0,83.8671,84.0842,83.8421,84.0675,11139.0
2016-08-30 15:40:00,100.68,100.69,100.6,100.62,9800.0,84.0508,84.0591,83.984,84.0007,9800.0
2016-08-30 15:45:00,100.62,100.69,100.51,100.52,16649.0,84.0007,84.0591,83.9089,83.9172,16649.0
2016-08-30 15:50:00,100.52,100.6,100.5,100.59,18409.0,83.9172,83.984,83.9005,83.9757,18409.0
2016-08-30 15:55:00,100.57,100.68,100.55,100.66,39992.0,83.959,84.0508,83.9423,84.0341,39992.0
2016-08-31 09:30:00,100.67,100.92,100.46,100.52,15326.0,84.0424,84.2512,83.8671,83.9172,15326.0
2016-08-31 09:35:00,100.85,100.98,100.69,100.92,7302.0,84.1927,84.3012,84.0591,84.2512,7302.0
2016-08-31 09:40:00,100.81,101.02,100.79,100.79,6250.0,84.1593,84.3346,84.1426,84.1426,6250.0
2016-08-31 09:45:00,100.77,101.08,100.68,101.08,4617.0,84.1259,84.3847,84.0508,84.3847,4617.0
2016-08-31 09:50:00,101.08,101.08,100.96,100.96,9986.0,84.3847,84.3847,84.2845,84.2845,9986.0
2016-08-31 09:55:00,100.92,101.02,100.83,100.84,5114.0,84.2512,84.3346,84.176,84.1844,5114.0
2016-08-31 10:00:00,100.92,100.92,100.76,100.87,10850.0,84.2512,84.2512,84.1176,84.2094,10850.0
2016-08-31 10:05:00,100.94,101.07,100.9,100.99,5396.0,84.2679,84.3764,84.2345,84.3096,5396.0
2016-08-31 10:10:00,100.96,100.97,100.82,100.82,3491.0,84.2845,84.2929,84.1677,84.1677,3491.0
2016-08-31 10:15:00,100.86,100.94,100.77,100.77,3023.0,84.2011,84.2679,84.1259,84.1259,3023.0
2016-08-31 10:20:00,100.79,100.81,100.72,100.75,4296.0,84.1426,84.1593,84.0842,84.1092,4296.0
2016-08-31 10:25:00,100.78,100.88,100.72,100.86,4171.0,84.1343,84.2178,84.0842,84.2011,4171.0
2016-08-31 10:30:00,100.81,100.85,100.67,100.7,7077.0,84.1593,84.1927,84.0424,84.0675,7077.0
2016-08-31 10:35:00,100.65,100.66,100.48,100.65,12691.0,84.0258,84.0341,83.8838,84.0258,12691.0
2016-08-31 10:40:00,100.64,100.64,100.4,100.5,11517.0,84.0174,84.0174,83.817,83.9005,11517.0
2016-08-31 10:45:00,100.53,100.61,100.47,100.55,3855.0,83.9256,83.9924,83.8755,83.9423,3855.0
2016-08-31 10:50:00,100.6,100.62,100.54,100.61,3000.0,83.984,84.0007,83.9339,83.9924,3000.0
2016-08-31 10:55:00,100.58,100.58,100.45,100.49,9000.0,83.9673,83.9673,83.8588,83.8922,9000.0
2016-08-31 11:00:00,100.46,100.47,100.31,100.33,5701.0,83.8671,83.8755,83.7419,83.7586,5701.0
2016-08-31 11:05:00,100.3,100.3,100.09,100.14,3981.0,83.7336,83.7336,83.5582,83.6,3981.0
2016-08-31 11:10:00,100.11,100.21,99.94,100.21,13352.0,83.5749,83.6584,83.433,83.6584,13352.0
2016-08-31 11:15:00,100.14,100.27,100.14,100.26,4438.0,83.6,83.7085,83.6,83.7002,4438.0
2016-08-31 11:20:00,100.23,100.37,100.23,100.37,6064.0,83.6751,83.792,83.6751,83.792,6064.0
2016-08-31 11:25:00,100.36,100.51,100.36,100.51,5603.0,83.7837,83.9089,83.7837,83.9089,5603.0
2016-08-31 11:30:00,100.52,100.54,100.36,100.36,7898.0,83.9172,83.9339,83.7837,83.7837,7898.0
2016-08-31 11:35:00,100.33,100.34,100.29,100.34,2000.0,83.7586,83.767,83.7252,83.767,2000.0
2016-08-31 11:40:00,100.32,100.34,100.13,100.23,7394.0,83.7503,83.767,83.5916,83.6751,7394.0
2016-08-31 11:45:00,100.25,100.25,100.11,100.11,2600.0,83.6918,83.6918,83.5749,83.5749,2600.0
2016-08-31 11:50:00,100.1,100.15,100.05,100.11,5240.0,83.5666,83.6083,83.5249,83.5749,5240.0
2016-08-31 11:55:00,100.09,100.12,100.04,100.06,5723.0,83.5582,83.5833,83.5165,83.5332,5723.0
2016-08-31 12:00:00,100.04,100.08,99.92,99.92,19627.0,83.5165,83.5499,83.4163,83.4163,19627.0
2016-08-31 12:05:00,99.93,99.98,99.89,99.97,3925.0,83.4247,83.4664,83.3913,83.4581,3925.0
2016-08-31 12:10:00,99.95,99.99,99.8,99.8,8243.0,83.4414,83.4748,83.3161,83.3161,8243.0
2016-08-31 12:15:00,99.81,99.83,99.76,99.76,37204.0,83.3245,83.3412,83.2828,83.2828,37204.0
2016-08-31 12:20:00,99.74,99.8,99.73,99.75,3200.0,83.2661,83.3161,83.2577,83.2744,3200.0
2016-08-31 12:25:00,99.79,99.83,99.76,99.83,3420.0,83.3078,83.3412,83.2828,83.3412,3420.0
2016-08-31 12:30:00,99.83,99.86,99.78,99.86,6924.0,83.3412,83.3662,83.2994,83.3662,6924.0
2016-08-31 12:35:00,99.86,99.98,99.85,99.96,11000.0,83.3662,83.4664,83.3579,83.4497,11000.0
2016-08-31 12:40:00,99.99,100.0,99.89,99.91,6800.0,83.4748,83.4831,83.3913,83.408,6800.0
2016-08-31 12:45:00,99.89,99.97,99.86,99.93,7800.0,83.3913,83.4581,83.3662,83.4247,7800.0
2016-08-31 12:50:00,99.95,99.97,99.92,99.96,5401.0,83.4414,83.4581,83.4163,83.4497,5401.0
2016-08-31 12:55:00,99.98,100.11,99.97,100.11,7306.0,83.4664,83.5749,83.4581,83.5749,7306.0
2016-08-31 13:00:00,100.09,100.15,100.05,100.11,13282.0,83.5582,83.6083,83.5249,83.5749,13282.0
2016-08-31 13:05:00,100.09,100.17,100.07,100.15,6650.0,83.5582,83.625,83.5415,83.6083,6650.0
2016-08-31 13:10:00,100.13,100.2,100.11,100.2,9435.0,83.5916,83.6501,83.5749,83.6501,9435.0
2016-08-31 13:15:00,100.18,100.18,100.11,100.15,4500.0,83.6334,83.6334,83.5749,83.6083,4500.0
2016-08-31 13:20:00,100.18,100.26,100.13,100.25,12570.0,83.6334,83.7002,83.5916,83.6918,12570.0
2016-08-31 13:25:00,100.27,100.33,100.25,100.3,22209.0,83.7085,83.7586,83.6918,83.7336,22209.0
2016-08-31 13:30:00,100.3,100.32,100.27,100.31,3750.0,83.7336,83.7503,83.7085,83.7419,3750.0
2016-08-31 13:35:00,100.35,100.45,100.35,100.43,10224.0,83.7753,83.8588,83.7753,83.8421,10224.0
2016-08-31 13:40:00,100.45,100.58,100.45,100.55,4769.0,83.8588,83.9673,83.8588,83.9423,4769.0
2016-08-31 13:45:00,100.52,100.55,100.5,100.5,4775.0,83.9172,83.9423,83.9005,83.9005,4775.0
2016-08-31 13:50:00,100.5,100.58,100.5,100.56,8001.0,83.9005,83.9673,83.9005,83.9506,8001.0
2016-08-31 13:55:00,100.56,100.57,100.52,100.55,6284.0,83.9506,83.959,83.9172,83.9423,6284.0
2016-08-31 14:00:00,100.57,100.6,100.54,100.58,9301.0,83.959,83.984,83.9339,83.9673,9301.0
2016-08-31 14:05:00,100.61,100.8,100.6,100.74,10239.0,83.9924,84.151,83.984,84.1009,10239.0
2016-08-31 14:10:00,100.72,100.76,100.68,100.75,8842.0,84.0842,84.1176,84.0508,84.1092,8842.0
2016-08-31 14:15:00,100.76,100.79,100.68,100.7,10230.0,84.1176,84.1426,84.0508,84.0675,10230.0
2016-08-31 14:20:00,100.71,100.71,100.54,100.6,11840.0,84.0758,84.0758,83.9339,83.984,11840.0
2016-08-31 14:25:00,100.59,100.73,100.59,100.7,7300.0,83.9757,84.0925,83.9757,84.0675,7300.0
2016-08-31 14:30:00,100.69,100.7,100.57,100.58,7166.0,84.0591,84.0675,83.959,83.9673,7166.0
2016-08-31 14:35:00,100.59,100.66,100.57,100.63,9497.0,83.9757,84.0341,83.959,84.0091,9497.0
2016-08-31 14:40:00,100.62,100.62,100.55,100.59,6970.0,84.0007,84.0007,83.9423,83.9757,6970.0
2016-08-31 14:45:00,100.59,100.63,100.49,100.54,9149.0,83.9757,84.0091,83.8922,83.9339,9149.0
2016-08-31 14:50:00,100.57,100.64,100.54,100.64,7747.0,83.959,84.0174,83.9339,84.0174,7747.0
2016-08-31 14:55:00,100.62,100.64,100.52,100.52,9067.0,84.0007,84.0174,83.9172,83.9172,9067.0
2016-08-31 15:00:00,100.53,100.8,100.53,100.79,8008.0,83.9256,84.151,83.9256,84.1426,8008.0
2016-08-31 15:05:00,100.8,100.83,100.75,100.79,9493.0,84.151,84.176,84.1092,84.1426,9493.0
2016-08-31 15:10:00,100.78,100.81,100.67,100.8,8395.0,84.1343,84.1593,84.0424,84.151,8395.0
2016-08-31 15:15:00,100.81,100.83,100.69,100.76,7643.0,84.1593,84.176,84.0591,84.1176,7643.0
2016-08-31 15:20:00,100.77,100.89,100.74,100.89,21897.0,84.1259,84.2261,84.1009,84.2261,21897.0
2016-08-31 15:25:00,100.89,100.93,100.84,100.87,15363.0,84.2261,84.2595,84.1844,84.2094,15363.0
2016-08-31 15:30:00,100.88,100.89,100.79,100.88,18878.0,84.2178,84.2261,84.1426,84.2178,18878.0
2016-08-31 15:35:00,100.88,100.93,100.84,100.92,18350.0,84.2178,84.2595,84.1844,84.2512,18350.0
2016-08-31 15:40:00,100.91,101.03,100.91,100.99,20638.0,84.2428,84.343,84.2428,84.3096,20638.0
2016-08-31 15:45:00,100.99,101.02,100.87,100.89,23521.0,84.3096,84.3346,84.2094,84.2261,23521.0
2016-08-31 15:50:00,100.89,100.99,100.89,100.97,27773.0,84.2261,84.3096,84.2261,84.2929,27773.0
2016-08-31 15:55:00,100.98,101.24,100.95,101.07,165536.0,84.3012,84.5183,84.2762,84.3764,165536.0
2016-09-01 09:30:00,101.44,101.71,101.37,101.4,13369.0,84.6853,84.9107,84.6268,84.6519,13369.0
2016-09-01 09:35:00,101.54,101.63,101.32,101.32,5476.0,84.7688,84.8439,84.5851,84.5851,5476.0
2016-09-01 09:40:00,101.4,101.57,101.32,101.57,3499.0,84.6519,84.7938,84.5851,84.7938,3499.0
2016-09-01 09:45:00,101.52,101.57,101.24,101.31,5200.0,84.7521,84.7938,84.5183,84.5767,5200.0
2016-09-01 09:50:00,101.31,101.34,100.95,100.95,3849.0,84.5767,84.6018,84.2762,84.2762,3849.0
2016-09-01 09:55:00,100.94,101.1,100.94,101.05,4000.0,84.2679,84.4014,84.2679,84.3597,4000.0
2016-09-01 10:00:00,100.99,101.06,100.7,101.06,37840.0,84.3096,84.368,84.0675,84.368,37840.0
2016-09-01 10:05:00,101.08,101.15,100.77,100.83,11348.0,84.3847,84.4432,84.1259,84.176,11348.0
2016-09-01 10:10:00,100.9,100.95,100.74,100.95,7796.0,84.2345,84.2762,84.1009,84.2762,7796.0
2016-09-01 10:15:00,100.87,100.97,100.8,100.83,4350.0,84.2094,84.2929,84.151,84.176,4350.0
2016-09-01 10:20:00,100.77,100.77,100.48,100.62,5425.0,84.1259,84.1259,83.8838,84.0007,5425.0
2016-09-01 10:25:00,100.56,100.59,100.41,100.45,9340.0,83.9506,83.9757,83.8254,83.8588,9340.0
2016-09-01 10:30:00,100.42,100.42,99.99,100.02,20266.0,83.8337,83.8337,83.4748,83.4998,20266.0
2016-09-01 10:35:00,100.01,100.01,99.74,99.77,22563.0,83.4915,83.4915,83.2661,83.2911,22563.0
2016-09-01 10:40:00,99.75,99.95,99.75,99.85,11869.0,83.2744,83.4414,83.2744,83.3579,11869.0
2016-09-01 10:45:00,99.82,99.94,99.79,99.94,6210.0,83.3328,83.433,83.3078,83.433,6210.0
2016-09-01 10:50:00,99.88,100.11,99.88,100.08,69922.0,83.3829,83.5749,83.3829,83.5499,69922.0
2016-09-01 10:55:00,100.05,100.05,99.93,99.99,6400.0,83.5249,83.5249,83.4247,83.4748,6400.0
2016-09-01 11:00:00,99.96,99.99,99.66,99.78,18464.0,83.4497,83.4748,83.1993,83.2994,18464.0
2016-09-01 11:05:00,99.79,99.82,99.69,99.76,7974.0,83.3078,83.3328,83.2243,83.2828,7974.0
2016-09-01 11:10:00,99.77,99.82,99.71,99.72,8463.0,83.2911,83.3328,83.241,83.2494,8463.0
2016-09-01 11:15:00,99.71,99.77,99.65,99.65,7320.0,83.241,83.2911,83.1909,83.1909,7320.0
2016-09-01 11:20:00,99.67,99.85,99.64,99.85,4700.0,83.2076,83.3579,83.1826,83.3579,4700.0
2016-09-01 11:25:00,99.89,99.98,99.87,99.93,20517.0,83.3913,83.4664,83.3746,83.4247,20517.0
2016-09-01 11:30:00,99.93,99.93,99.64,99.64,7800.0,83.4247,83.4247,83.1826,83.1826,7800.0
2016-09-01 11:35:00,99.69,99.73,99.63,99.64,6000.0,83.2243,83.2577,83.1742,83.1826,6000.0
2016-09-01 11:40:00,99.61,99.64,99.52,99.57,8277.0,83.1575,83.1826,83.0824,83.1241,8277.0
2016-09-01 11:45:00,99.57,99.62,99.53,99.53,1600.0,83.1241,83.1659,83.0907,83.0907,1600.0
2016-09-01 11:50:00,99.52,99.52,99.34,99.43,4602.0,83.0824,83.0824,82.9321,83.0073,4602.0
2016-09-01 11:55:00,99.41,99.58,99.41,99.58,5466.0,82.9906,83.1325,82.9906,83.1325,5466.0
2016-09-01 12:00:00,99.56,99.56,99.52,99.56,2336.0,83.1158,83.1158,83.0824,83.1158,2336.0
2016-09-01 12:05:00,99.57,99.57,99.47,99.47,4500.0,83.1241,83.1241,83.0407,83.0407,4500.0
2016-09-01 12:10:00,99.48,99.58,99.41,99.57,5654.0,83.049,83.1325,82.9906,83.1241,5654.0
2016-09-01 12:15:00,99.62,99.79,99.62,99.78,4059.0,83.1659,83.3078,83.1659,83.2994,4059.0
2016-09-01 12:20:00,99.77,100.02,99.73,100.02,13219.0,83.2911,83.4998,83.2577,83.4998,13219.0
2016-09-01 12:25:00,100.04,100.1,99.97,100.06,3749.0,83.5165,83.5666,83.4581,83.5332,3749.0
2016-09-01 12:30:00,100.06,100.21,100.02,100.12,4106.0,83.5332,83.6584,83.4998,83.5833,4106.0
2016-09-01 12:35:00,100.1,100.11,99.89,99.92,4850.0,83.5666,83.5749,83.3913,83.4163,4850.0
2016-09-01 12:40:00,99.9,99.92,99.79,99.83,9282.0,83.3996,83.4163,83.3078,83.3412,9282.0
2016-09-01 12:45:00,99.82,99.91,99.79,99.91,5180.0,83.3328,83.408,83.3078,83.408,5180.0
2016-09-01 12:50:00,99.9,99.97,99.85,99.97,1500.0,83.3996,83.4581,83.3579,83.4581,1500.0
2016-09-01 12:55:00,99.93,99.93,99.81,99.81,2300.0,83.4247,83.4247,83.3245,83.3245,2300.0
2016-09-01 13:00:00,99.8,99.81,99.76,99.76,2900.0,83.3161,83.3245,83.2828,83.2828,2900.0
2016-09-01 13:05:00,99.77,99.82,99.76,99.82,1504.0,83.2911,83.3328,83.2828,83.3328,1504.0
2016-09-01 13:10:00,99.81,99.83,99.77,99.78,3511.0,83.3245,83.3412,83.2911,83.2994,3511.0
2016-09-01 13:15:00,99.81,99.87,99.81,99.86,2315.0,83.3245,83.3746,83.3245,83.3662,2315.0
2016-09-01 13:20:00,99.86,99.96,99.86,99.95,5720.0,83.3662,83.4497,83.3662,83.4414,5720.0
2016-09-01 13:25:00,99.91,99.97,99.9,99.97,3561.0,83.408,83.4581,83.3996,83.4581,3561.0
2016-09-01 13:30:00,99.99,99.99,99.92,99.92,2360.0,83.4748,83.4748,83.4163,83.4163,2360.0
2016-09-01 13:35:00,99.92,99.96,99.89,99.91,4402.0,83.4163,83.4497,83.3913,83.408,4402.0
2016-09-01 13:40:00,99.92,99.94,99.89,99.9,3295.0,83.4163,83.433,83.3913,83.3996,3295.0
2016-09-01 13:45:00,99.9,99.92,99.83,99.84,4061.0,83.3996,83.4163,83.3412,83.3495,4061.0
2016-09-01 13:50:00,99.85,99.9,99.82,99.9,2989.0,83.3579,83.3996,83.3328,83.3996,2989.0
2016-09-01 13:55:00,99.88,99.88,99.81,99.83,4335.0,83.3829,83.3829,83.3245,83.3412,4335.0
2016-09-01 14:00:00,99.8,99.8,99.6,99.65,2023.0,83.3161,83.3161,83.1492,83.1909,2023.0
2016-09-01 14:05:00,99.6,99.65,99.56,99.56,10958.0,83.1492,83.1909,83.1158,83.1158,10958.0
2016-09-01 14:10:00,99.62,99.62,99.48,99.57,5565.0,83.1659,83.1659,83.049,83.1241,5565.0
2016-09-01 14:15:00,99.59,99.69,99.59,99.68,4340.0,83.1408,83.2243,83.1408,83.216,4340.0
2016-09-01 14:20:00,99.68,99.72,99.64,99.66,3895.0,83.216,83.2494,83.1826,83.1993,3895.0
2016-09-01 14:25:00,99.68,99.77,99.66,99.77,6850.0,83.216,83.2911,83.1993,83.2911,6850.0
2016-09-01 14:30:00,99.74,99.77,99.64,99.67,4294.0,83.2661,83.2911,83.1826,83.2076,4294.0
2016-09-01 14:35:00,99.66,99.73,99.64,99.73,5550.0,83.1993,83.2577,83.1826,83.2577,5550.0
2016-09-01 14:40:00,99.74,99.82,99.74,99.79,6167.0,83.2661,83.3328,83.2661,83.3078,6167.0
2016-09-01 14:45:00,99.79,99.94,99.77,99.84,11800.0,83.3078,83.433,83.2911,83.3495,11800.0
2016-09-01 14:50:00,99.84,99.86,99.74,99.78,9947.0,83.3495,83.3662,83.2661,83.2994,9947.0
2016-09-01 14:55:00,99.77,99.79,99.69,99.72,7466.0,83.2911,83.3078,83.2243,83.2494,7466.0
2016-09-01 15:00:00,99.73,99.89,99.73,99.82,16082.0,83.2577,83.3913,83.2577,83.3328,16082.0
2016-09-01 15:05:00,99.81,99.81,99.64,99.65,17435.0,83.3245,83.3245,83.1826,83.1909,17435.0
2016-09-01 15:10:00,99.64,99.64,99.55,99.63,20651.0,83.1826,83.1826,83.1074,83.1742,20651.0
2016-09-01 15:15:00,99.62,99.66,99.59,99.63,6637.0,83.1659,83.1993,83.1408,83.1742,6637.0
2016-09-01 15:20:00,99.64,99.81,99.64,99.8,7871.0,83.1826,83.3245,83.1826,83.3161,7871.0
2016-09-01 15:25:00,99.8,99.81,99.7,99.72,10064.0,83.3161,83.3245,83.2327,83.2494,10064.0
2016-09-01 15:30:00,99.7,99.77,99.63,99.63,33604.0,83.2327,83.2911,83.1742,83.1742,33604.0
2016-09-01 15:35:00,99.63,99.68,99.62,99.67,12214.0,83.1742,83.216,83.1659,83.2076,12214.0
2016-09-01 15:40:00,99.68,99.87,99.68,99.85,15996.0,83.216,83.3746,83.216,83.3579,15996.0
2016-09-01 15:45:00,99.86,99.88,99.81,99.81,16368.0,83.3662,83.3829,83.3245,83.3245,16368.0
2016-09-01 15:50:00,99.81,99.87,99.8,99.81,27526.0,83.3245,83.3746,83.3161,83.3245,27526.0
2016-09-01 15:55:00,99.8,99.88,99.76,99.88,78702.0,83.3161,83.3829,83.2828,83.3829,78702.0
2016-09-02 09:30:00,100.36,100.36,99.98,99.98,7684.0,83.7837,83.7837,83.4664,83.4664,7684.0
2016-09-02 09:35:00,100.02,100.14,99.87,100.12,4751.0,83.4998,83.6,83.3746,83.5833,4751.0
2016-09-02 09:40:00,100.17,100.29,100.04,100.26,3763.0,83.625,83.7252,83.5165,83.7002,3763.0
2016-09-02 09:45:00,100.5,100.56,100.41,100.51,4700.0,83.9005,83.9506,83.8254,83.9089,4700.0
2016-09-02 09:50:00,100.64,100.72,100.58,100.69,3255.0,84.0174,84.0842,83.9673,84.0591,3255.0
2016-09-02 09:55:00,100.7,100.82,100.7,100.82,3750.0,84.0675,84.1677,84.0675,84.1677,3750.0
2016-09-02 10:00:00,100.86,101.03,100.86,101.0,11987.0,84.2011,84.343,84.2011,84.3179,11987.0
2016-09-02 10:05:00,100.98,101.13,100.94,101.0,19002.0,84.3012,84.4265,84.2679,84.3179,19002.0
2016-09-02 10:10:00,101.06,101.06,100.95,100.98,12173.0,84.368,84.368,84.2762,84.3012,12173.0
2016-09-02 10:15:00,100.95,101.06,100.95,100.98,9854.0,84.2762,84.368,84.2762,84.3012,9854.0
2016-09-02 10:20:00,100.96,100.99,100.96,100.98,1526.0,84.2845,84.3096,84.2845,84.3012,1526.0
2016-09-02 10:25:00,101.02,101.21,100.93,101.21,5730.0,84.3346,84.4933,84.2595,84.4933,5730.0
2016-09-02 10:30:00,101.21,101.31,101.16,101.28,5701.0,84.4933,84.5767,84.4515,84.5517,5701.0
2016-09-02 10:35:00,101.29,101.45,101.28,101.38,6026.0,84.56,84.6936,84.5517,84.6352,6026.0
2016-09-02 10:40:00,101.38,101.38,101.29,101.32,3900.0,84.6352,84.6352,84.56,84.5851,3900.0
2016-09-02 10:45:00,101.29,101.32,101.17,101.17,4464.0,84.56,84.5851,84.4599,84.4599,4464.0
2016-09-02 10:50:00,101.15,101.26,101.15,101.22,3099.0,84.4432,84.535,84.4432,84.5016,3099.0
2016-09-02 10:55:00,101.22,101.29,101.11,101.11,2025.0,84.5016,84.56,84.4098,84.4098,2025.0
2016-09-02 11:00:00,101.1,101.19,101.09,101.19,2661.0,84.4014,84.4766,84.3931,84.4766,2661.0
2016-09-02 11:05:00,101.21,101.24,101.0,101.0,3600.0,84.4933,84.5183,84.3179,84.3179,3600.0
2016-09-02 11:10:00,101.02,101.03,100.85,100.85,2000.0,84.3346,84.343,84.1927,84.1927,2000.0
2016-09-02 11:15:00,100.93,100.94,100.86,100.86,2250.0,84.2595,84.2679,84.2011,84.2011,2250.0
2016-09-02 11:20:00,100.85,100.92,100.85,100.89,1900.0,84.1927,84.2512,84.1927,84.2261,1900.0
2016-09-02 11:25:00,100.89,100.94,100.84,100.91,5228.0,84.2261,84.2679,84.1844,84.2428,5228.0
2016-09-02 11:30:00,100.9,100.9,100.75,100.75,2750.0,84.2345,84.2345,84.1092,84.1092,2750.0
2016-09-02 11:35:00,100.72,100.78,100.69,100.7,4000.0,84.0842,84.1343,84.0591,84.0675,4000.0
2016-09-02 11:40:00,100.72,100.78,100.68,100.77,2468.0,84.0842,84.1343,84.0508,84.1259,2468.0
2016-09-02 11:45:00,100.78,100.84,100.77,100.77,3703.0,84.1343,84.1844,84.1259,84.1259,3703.0
2016-09-02 11:50:00,100.77,100.8,100.75,100.75,2900.0,84.1259,84.151,84.1092,84.1092,2900.0
2016-09-02 11:55:00,100.75,100.8,100.74,100.78,2683.0,84.1092,84.151,84.1009,84.1343,2683.0
2016-09-02 12:00:00,100.76,100.78,100.7,100.75,2601.0,84.1176,84.1343,84.0675,84.1092,2601.0
2016-09-02 12:05:00,100.75,100.81,100.74,100.74,3686.0,84.1092,84.1593,84.1009,84.1009,3686.0
2016-09-02 12:10:00,100.73,100.73,100.61,100.63,2734.0,84.0925,84.0925,83.9924,84.0091,2734.0
2016-09-02 12:15:00,100.6,100.6,100.47,100.48,7549.0,83.984,83.984,83.8755,83.8838,7549.0
2016-09-02 12:20:00,100.43,100.44,100.31,100.31,2616.0,83.8421,83.8504,83.7419,83.7419,2616.0
2016-09-02 12:25:00,100.32,100.37,100.3,100.34,3674.0,83.7503,83.792,83.7336,83.767,3674.0
2016-09-02 12:30:00,100.34,100.52,100.34,100.5,15455.0,83.767,83.9172,83.767,83.9005,15455.0
2016-09-02 12:35:00,100.52,100.7,100.52,100.67,4997.0,83.9172,84.0675,83.9172,84.0424,4997.0
2016-09-02 12:40:00,100.63,100.63,100.55,100.6,1500.0,84.0091,84.0091,83.9423,83.984,1500.0
2016-09-02 12:45:00,100.6,100.62,100.51,100.52,3700.0,83.984,84.0007,83.9089,83.9172,3700.0
2016-09-02 12:50:00,100.52,100.67,100.52,100.65,1512.0,83.9172,84.0424,83.9172,84.0258,1512.0
2016-09-02 12:55:00,100.69,100.7,100.59,100.66,6006.0,84.0591,84.0675,83.9757,84.0341,6006.0
2016-09-02 13:00:00,100.6,100.64,100.6,100.64,700.0,83.984,84.0174,83.984,84.0174,700.0
2016-09-02 13:05:00,100.64,100.71,100.63,100.65,1501.0,84.0174,84.0758,84.0091,84.0258,1501.0
2016-09-02 13:10:00,100.63,100.77,100.63,100.72,3037.0,84.0091,84.1259,84.0091,84.0842,3037.0
2016-09-02 13:15:00,100.74,100.77,100.67,100.71,2760.0,84.1009,84.1259,84.0424,84.0758,2760.0
2016-09-02 13:20:00,100.69,100.82,100.69,100.81,1400.0,84.0591,84.1677,84.0591,84.1593,1400.0
2016-09-02 13:25:00,100.79,100.84,100.78,100.8,2300.0,84.1426,84.1844,84.1343,84.151,2300.0
2016-09-02 13:30:00,100.8,100.8,100.72,100.72,2300.0,84.151,84.151,84.0842,84.0842,2300.0
2016-09-02 13:35:00,100.75,100.77,100.61,100.66,2625.0,84.1092,84.1259,83.9924,84.0341,2625.0
2016-09-02 13:40:00,100.64,100.67,100.61,100.67,1470.0,84.0174,84.0424,83.9924,84.0424,1470.0
2016-09-02 13:45:00,100.65,100.72,100.62,100.7,1300.0,84.0258,84.0842,84.0007,84.0675,1300.0
2016-09-02 13:50:00,100.7,100.7,100.65,100.68,2100.0,84.0675,84.0675,84.0258,84.0508,2100.0
2016-09-02 13:55:00,100.7,100.7,100.55,100.55,1188.0,84.0675,84.0675,83.9423,83.9423,1188.0
2016-09-02 14:00:00,100.56,100.64,100.56,100.64,2655.0,83.9506,84.0174,83.9506,84.0174,2655.0
2016-09-02 14:05:00,100.64,100.85,100.64,100.79,5492.0,84.0174,84.1927,84.0174,84.1426,5492.0
2016-09-02 14:10:00,100.79,100.79,100.75,100.78,2011.0,84.1426,84.1426,84.1092,84.1343,2011.0
2016-09-02 14:15:00,100.78,100.86,100.77,100.84,1316.0,84.1343,84.2011,84.1259,84.1844,1316.0
2016-09-02 14:20:00,100.84,100.85,100.78,100.83,5635.0,84.1844,84.1927,84.1343,84.176,5635.0
2016-09-02 14:25:00,100.82,100.9,100.79,100.88,2435.0,84.1677,84.2345,84.1426,84.2178,2435.0
2016-09-02 14:30:00,100.87,100.89,100.84,100.85,2879.0,84.2094,84.2261,84.1844,84.1927,2879.0
2016-09-02 14:35:00,100.84,100.94,100.83,100.93,4805.0,84.1844,84.2679,84.176,84.2595,4805.0
2016-09-02 14:40:00,100.92,100.99,100.92,100.95,3949.0,84.2512,84.3096,84.2512,84.2762,3949.0
2016-09-02 14:45:00,100.94,100.99,100.9,100.98,4394.0,84.2679,84.3096,84.2345,84.3012,4394.0
2016-09-02 14:50:00,100.95,101.05,100.95,101.05,3683.0,84.2762,84.3597,84.2762,84.3597,3683.0
2016-09-02 14:55:00,101.03,101.03,101.0,101.02,3693.0,84.343,84.343,84.3179,84.3346,3693.0
2016-09-02 15:00:00,101.01,101.07,100.99,101.04,5643.0,84.3263,84.3764,84.3096,84.3513,5643.0
2016-09-02 15:05:00,101.03,101.11,101.01,101.02,6026.0,84.343,84.4098,84.3263,84.3346,6026.0
2016-09-02 15:10:00,101.01,101.06,100.98,100.98,3127.0,84.3263,84.368,84.3012,84.3012,3127.0
2016-09-02 15:15:00,100.96,101.07,100.95,101.01,3704.0,84.2845,84.3764,84.2762,84.3263,3704.0
2016-09-02 15:20:00,101.03,101.15,101.03,101.13,7759.0,84.343,84.4432,84.343,84.4265,7759.0
2016-09-02 15:25:00,101.1,101.15,101.08,101.08,13544.0,84.4014,84.4432,84.3847,84.3847,13544.0
2016-09-02 15:30:00,101.1,101.14,101.06,101.1,8858.0,84.4014,84.4348,84.368,84.4014,8858.0
2016-09-02 15:35:00,101.07,101.15,101.07,101.12,12262.0,84.3764,84.4432,84.3764,84.4181,12262.0
2016-09-02 15:40:00,101.12,101.16,101.09,101.1,16037.0,84.4181,84.4515,84.3931,84.4014,16037.0
2016-09-02 15:45:00,101.1,101.12,100.92,100.92,9525.0,84.4014,84.4181,84.2512,84.2512,9525.0
2016-09-02 15:50:00,100.93,101.01,100.92,101.01,9679.0,84.2595,84.3263,84.2512,84.3263,9679.0
2016-09-02 15:55:00,100.99,101.14,100.98,101.1,35514.0,84.3096,84.4348,84.3012,84.4014,35514.0
2016-09-06 09:30:00,100.85,101.01,100.34,100.76,18546.0,84.1927,84.3263,83.767,84.1176,18546.0
2016-09-06 09:35:00,100.93,101.0,100.5,100.5,3932.0,84.2595,84.3179,83.9005,83.9005,3932.0
2016-09-06 09:40:00,100.58,100.87,100.55,100.58,3900.0,83.9673,84.2094,83.9423,83.9673,3900.0
2016-09-06 09:45:00,100.75,100.75,100.39,100.56,14209.0,84.1092,84.1092,83.8087,83.9506,14209.0
2016-09-06 09:50:00,100.59,100.79,100.49,100.49,2351.0,83.9757,84.1426,83.8922,83.8922,2351.0
2016-09-06 09:55:00,100.54,100.7,100.54,100.66,1300.0,83.9339,84.0675,83.9339,84.0341,1300.0
2016-09-06 10:00:00,100.6,100.61,100.32,100.39,5600.0,83.984,83.9924,83.7503,83.8087,5600.0
2016-09-06 10:05:00,100.4,100.4,100.0,100.07,4900.0,83.817,83.817,83.4831,83.5415,4900.0
2016-09-06 10:10:00,100.08,100.13,99.99,100.06,4444.0,83.5499,83.5916,83.4748,83.5332,4444.0
2016-09-06 10:15:00,100.06,100.08,99.82,99.82,4970.0,83.5332,83.5499,83.3328,83.3328,4970.0
2016-09-06 10:20:00,99.78,99.87,99.76,99.79,4200.0,83.2994,83.3746,83.2828,83.3078,4200.0
2016-09-06 10:25:00,99.79,99.83,99.72,99.83,7600.0,83.3078,83.3412,83.2494,83.3412,7600.0
2016-09-06 10:30:00,99.8,99.93,99.8,99.83,6598.0,83.3161,83.4247,83.3161,83.3412,6598.0
2016-09-06 10:35:00,99.85,100.04,99.78,100.01,7800.0,83.3579,83.5165,83.2994,83.4915,7800.0
2016-09-06 10:40:00,100.01,100.08,99.92,100.0,11013.0,83.4915,83.5499,83.4163,83.4831,11013.0
2016-09-06 10:45:00,99.96,100.05,99.84,99.85,5410.0,83.4497,83.5249,83.3495,83.3579,5410.0
2016-09-06 10:50:00,99.84,99.91,99.76,99.87,4289.0,83.3495,83.408,83.2828,83.3746,4289.0
2016-09-06 10:55:00,99.86,100.01,99.79,99.99,7311.0,83.3662,83.4915,83.3078,83.4748,7311.0
2016-09-06 11:00:00,100.0,100.13,99.99,100.04,11726.0,83.4831,83.5916,83.4748,83.5165,11726.0
2016-09-06 11:05:00,100.04,100.16,99.92,99.93,8500.0,83.5165,83.6167,83.4163,83.4247,8500.0
2016-09-06 11:10:00,99.91,100.12,99.86,100.12,11103.0,83.408,83.5833,83.3662,83.5833,11103.0
2016-09-06 11:15:00,100.16,100.28,100.1,100.1,7609.0,83.6167,83.7169,83.5666,83.5666,7609.0
2016-09-06 11:20:00,100.1,100.24,100.1,100.14,5783.0,83.5666,83.6835,83.5666,83.6,5783.0
2016-09-06 11:25:00,100.18,100.27,100.16,100.22,4729.0,83.6334,83.7085,83.6167,83.6668,4729.0
2016-09-06 11:30:00,100.2,100.25,100.18,100.24,3669.0,83.6501,83.6918,83.6334,83.6835,3669.0
2016-09-06 11:35:00,100.22,100.22,100.12,100.16,3169.0,83.6668,83.6668,83.5833,83.6167,3169.0
2016-09-06 11:40:00,100.14,100.2,100.14,100.17,5332.0,83.6,83.6501,83.6,83.625,5332.0
2016-09-06 11:45:00,100.14,100.3,100.14,100.23,5938.0,83.6,83.7336,83.6,83.6751,5938.0
2016-09-06 11:50:00,100.23,100.25,100.16,100.2,3100.0,83.6751,83.6918,83.6167,83.6501,3100.0
2016-09-06 11:55:00,100.24,100.33,100.18,100.27,5628.0,83.6835,83.7586,83.6334,83.7085,5628.0
2016-09-06 12:00:00,100.28,100.45,100.27,100.42,8131.0,83.7169,83.8588,83.7085,83.8337,8131.0
2016-09-06 12:05:00,100.41,100.46,100.38,100.46,2104.0,83.8254,83.8671,83.8003,83.8671,2104.0
2016-09-06 12:10:00,100.44,100.46,100.39,100.42,5300.0,83.8504,83.8671,83.8087,83.8337,5300.0
2016-09-06 12:15:00,100.44,100.47,100.38,100.41,3800.0,83.8504,83.8755,83.8003,83.8254,3800.0
2016-09-06 12:20:00,100.4,100.49,100.4,100.44,5079.0,83.817,83.8922,83.817,83.8504,5079.0
2016-09-06 12:25:00,100.43,100.48,100.39,100.4,5920.0,83.8421,83.8838,83.8087,83.817,5920.0
2016-09-06 12:30:00,100.39,100.57,100.34,100.57,7809.0,83.8087,83.959,83.767,83.959,7809.0
2016-09-06 12:35:00,100.56,100.61,100.53,100.6,5447.0,83.9506,83.9924,83.9256,83.984,5447.0
2016-09-06 12:40:00,100.62,100.73,100.56,100.7,5599.0,84.0007,84.0925,83.9506,84.0675,5599.0
2016-09-06 12:45:00,100.7,100.84,100.7,100.79,5854.0,84.0675,84.1844,84.0675,84.1426,5854.0
2016-09-06 12:50:00,100.78,100.84,100.78,100.8,5800.0,84.1343,84.1844,84.1343,84.151,5800.0
2016-09-06 12:55:00,100.77,100.85,100.72,100.75,4425.0,84.1259,84.1927,84.0842,84.1092,4425.0
2016-09-06 13:00:00,100.72,100.76,100.64,100.64,4165.0,84.0842,84.1176,84.0174,84.0174,4165.0
2016-09-06 13:05:00,100.61,100.63,100.46,100.46,3860.0,83.9924,84.0091,83.8671,83.8671,3860.0
2016-09-06 13:10:00,100.44,100.5,100.36,100.36,4813.0,83.8504,83.9005,83.7837,83.7837,4813.0
2016-09-06 13:15:00,100.36,100.5,100.36,100.4,4079.0,83.7837,83.9005,83.7837,83.817,4079.0
2016-09-06 13:20:00,100.41,100.43,100.37,100.41,3850.0,83.8254,83.8421,83.792,83.8254,3850.0
2016-09-06 13:25:00,100.42,100.51,100.42,100.46,4800.0,83.8337,83.9089,83.8337,83.8671,4800.0
2016-09-06 13:30:00,100.43,100.5,100.43,100.5,3434.0,83.8421,83.9005,83.8421,83.9005,3434.0
2016-09-06 13:35:00,100.49,100.53,100.48,100.53,4600.0,83.8922,83.9256,83.8838,83.9256,4600.0
2016-09-06 13:40:00,100.51,100.6,100.51,100.6,2600.0,83.9089,83.984,83.9089,83.984,2600.0
2016-09-06 13:45:00,100.6,100.62,100.58,100.61,6532.0,83.984,84.0007,83.9673,83.9924,6532.0
2016-09-06 13:50:00,100.62,100.62,100.59,100.6,3999.0,84.0007,84.0007,83.9757,83.984,3999.0
2016-09-06 13:55:00,100.6,100.62,100.59,100.62,2298.0,83.984,84.0007,83.9757,84.0007,2298.0
2016-09-06 14:00:00,100.61,100.61,100.54,100.58,4180.0,83.9924,83.9924,83.9339,83.9673,4180.0
2016-09-06 14:05:00,100.57,100.63,100.55,100.56,5500.0,83.959,84.0091,83.9423,83.9506,5500.0
2016-09-06 14:10:00,100.55,100.59,100.54,100.59,2680.0,83.9423,83.9757,83.9339,83.9757,2680.0
2016-09-06 14:15:00,100.59,100.63,100.51,100.61,4664.0,83.9757,84.0091,83.9089,83.9924,4664.0
2016-09-06 14:20:00,100.6,100.64,100.58,100.58,5366.0,83.984,84.0174,83.9673,83.9673,5366.0
2016-09-06 14:25:00,100.58,100.61,100.56,100.56,3420.0,83.9673,83.9924,83.9506,83.9506,3420.0
2016-09-06 14:30:00,100.54,100.64,100.54,100.61,6916.0,83.9339,84.0174,83.9339,83.9924,6916.0
2016-09-06 14:35:00,100.6,100.62,100.56,100.59,6777.0,83.984,84.0007,83.9506,83.9757,6777.0
2016-09-06 14:40:00,100.59,100.6,100.5,100.52,3188.0,83.9757,83.984,83.9005,83.9172,3188.0
2016-09-06 14:45:00,100.52,100.63,100.52,100.6,7140.0,83.9172,84.0091,83.9172,83.984,7140.0
2016-09-06 14:50:00,100.62,100.66,100.6,100.65,4840.0,84.0007,84.0341,83.984,84.0258,4840.0
2016-09-06 14:55:00,100.66,100.67,100.61,100.66,5780.0,84.0341,84.0424,83.9924,84.0341,5780.0
2016-09-06 15:00:00,100.66,100.66,100.62,100.65,3939.0,84.0341,84.0341,84.0007,84.0258,3939.0
2016-09-06 15:05:00,100.65,100.67,100.61,100.61,5100.0,84.0258,84.0424,83.9924,83.9924,5100.0
2016-09-06 15:10:00,100.6,100.61,100.5,100.52,9804.0,83.984,83.9924,83.9005,83.9172,9804.0
2016-09-06 15:15:00,100.52,100.6,100.52,100.59,5771.0,83.9172,83.984,83.9172,83.9757,5771.0
2016-09-06 15:20:00,100.58,100.6,100.57,100.59,6978.0,83.9673,83.984,83.959,83.9757,6978.0
2016-09-06 15:25:00,100.59,100.59,100.47,100.58,6186.0,83.9757,83.9757,83.8755,83.9673,6186.0
2016-09-06 15:30:00,100.58,100.59,100.39,100.42,11069.0,83.9673,83.9757,83.8087,83.8337,11069.0
2016-09-06 15:35:00,100.43,100.48,100.41,100.47,14103.0,83.8421,83.8838,83.8254,83.8755,14103.0
2016-09-06 15:40:00,100.46,100.48,100.42,100.44,11165.0,83.8671,83.8838,83.8337,83.8504,11165.0
2016-09-06 15:45:00,100.44,100.57,100.44,100.46,17192.0,83.8504,83.959,83.8504,83.8671,17192.0
2016-09-06 15:50:00,100.48,100.54,100.48,100.54,12475.0,83.8838,83.9339,83.8838,83.9339,12475.0
2016-09-06 15:55:00,100.55,100.68,100.5,100.67,36819.0,83.9423,84.0508,83.9005,84.0424,36819.0
2016-09-07 09:30:00,100.16,100.58,99.89,100.02,11114.0,83.6167,83.9673,83.3913,83.4998,11114.0
2016-09-07 09:35:00,100.27,100.59,100.25,100.45,5563.0,83.7085,83.9757,83.6918,83.8588,5563.0
2016-09-07 09:40:00,100.43,100.6,100.32,100.42,9400.0,83.8421,83.984,83.7503,83.8337,9400.0
2016-09-07 09:45:00,100.48,100.57,100.4,100.57,6200.0,83.8838,83.959,83.817,83.959,6200.0
2016-09-07 09:50:00,100.54,100.58,100.43,100.54,6250.0,83.9339,83.9673,83.8421,83.9339,6250.0
2016-09-07 09:55:00,100.49,100.57,100.46,100.48,5320.0,83.8922,83.959,83.8671,83.8838,5320.0
2016-09-07 10:00:00,100.55,100.81,100.55,100.75,5000.0,83.9423,84.1593,83.9423,84.1092,5000.0
2016-09-07 10:05:00,100.77,100.89,100.63,100.76,14091.0,84.1259,84.2261,84.0091,84.1176,14091.0
2016-09-07 10:10:00,100.77,100.86,100.73,100.74,9100.0,84.1259,84.2011,84.0925,84.1009,9100.0
2016-09-07 10:15:00,100.72,100.82,100.7,100.7,3431.0,84.0842,84.1677,84.0675,84.0675,3431.0
2016-09-07 10:20:00,100.7,100.85,100.67,100.83,3500.0,84.0675,84.1927,84.0424,84.176,3500.0
2016-09-07 10:25:00,100.81,100.87,100.78,100.82,3625.0,84.1593,84.2094,84.1343,84.1677,3625.0
2016-09-07 10:30:00,100.86,100.86,100.75,100.75,5300.0,84.2011,84.2011,84.1092,84.1092,5300.0
2016-09-07 10:35:00,100.73,100.78,100.65,100.65,3439.0,84.0925,84.1343,84.0258,84.0258,3439.0
2016-09-07 10:40:00,100.64,100.64,100.39,100.42,7669.0,84.0174,84.0174,83.8087,83.8337,7669.0
2016-09-07 10:45:00,100.39,100.46,100.23,100.24,8065.0,83.8087,83.8671,83.6751,83.6835,8065.0
2016-09-07 10:50:00,100.27,100.27,100.19,100.27,3691.0,83.7085,83.7085,83.6417,83.7085,3691.0
2016-09-07 10:55:00,100.3,100.4,100.3,100.4,3075.0,83.7336,83.817,83.7336,83.817,3075.0
2016-09-07 11:00:00,100.37,100.51,100.37,100.51,3998.0,83.792,83.9089,83.792,83.9089,3998.0
2016-09-07 11:05:00,100.53,100.55,100.48,100.48,7797.0,83.9256,83.9423,83.8838,83.8838,7797.0
2016-09-07 11:10:00,100.45,100.5,100.41,100.42,2817.0,83.8588,83.9005,83.8254,83.8337,2817.0
2016-09-07 11:15:00,100.42,100.46,100.35,100.38,2632.0,83.8337,83.8671,83.7753,83.8003,2632.0
2016-09-07 11:20:00,100.34,100.38,100.26,100.27,8654.0,83.767,83.8003,83.7002,83.7085,8654.0
2016-09-07 11:25:00,100.3,100.31,100.22,100.23,12227.0,83.7336,83.7419,83.6668,83.6751,12227.0
2016-09-07 11:30:00,100.26,100.38,100.26,100.38,2001.0,83.7002,83.8003,83.7002,83.8003,2001.0
2016-09-07 11:35:00,100.37,100.47,100.37,100.43,2000.0,83.792,83.8755,83.792,83.8421,2000.0
2016-09-07 11:40:00,100.45,100.51,100.44,100.48,3000.0,83.8588,83.9089,83.8504,83.8838,3000.0
2016-09-07 11:45:00,100.44,100.44,100.32,100.36,3806.0,83.8504,83.8504,83.7503,83.7837,3806.0
2016-09-07 11:50:00,100.34,100.39,100.34,100.36,1346.0,83.767,83.8087,83.767,83.7837,1346.0
2016-09-07 11:55:00,100.36,100.45,100.35,100.45,2405.0,83.7837,83.8588,83.7753,83.8588,2405.0
2016-09-07 12:00:00,100.47,100.48,100.4,100.4,2400.0,83.8755,83.8838,83.817,83.817,2400.0
2016-09-07 12:05:00,100.4,100.49,100.4,100.42,3805.0,83.817,83.8922,83.817,83.8337,3805.0
2016-09-07 12:10:00,100.45,100.45,100.32,100.37,2100.0,83.8588,83.8588,83.7503,83.792,2100.0
2016-09-07 12:15:00,100.38,100.39,100.23,100.23,3000.0,83.8003,83.8087,83.6751,83.6751,3000.0
2016-09-07 12:20:00,100.22,100.3,100.21,100.27,2373.0,83.6668,83.7336,83.6584,83.7085,2373.0
2016-09-07 12:25:00,100.25,100.31,100.19,100.3,1978.0,83.6918,83.7419,83.6417,83.7336,1978.0
2016-09-07 12:30:00,100.29,100.3,100.24,100.26,1300.0,83.7252,83.7336,83.6835,83.7002,1300.0
2016-09-07 12:35:00,100.3,100.38,100.29,100.38,1044.0,83.7336,83.8003,83.7252,83.8003,1044.0
2016-09-07 12:40:00,100.4,100.49,100.37,100.46,3543.0,83.817,83.8922,83.792,83.8671,3543.0
2016-09-07 12:45:00,100.49,100.52,100.49,100.51,4700.0,83.8922,83.9172,83.8922,83.9089,4700.0
2016-09-07 12:50:00,100.5,100.53,100.47,100.51,2400.0,83.9005,83.9256,83.8755,83.9089,2400.0
2016-09-07 12:55:00,100.5,100.52,100.43,100.52,3200.0,83.9005,83.9172,83.8421,83.9172,3200.0
2016-09-07 13:00:00,100.52,100.6,100.5,100.55,6543.0,83.9172,83.984,83.9005,83.9423,6543.0
2016-09-07 13:05:00,100.55,100.6,100.55,100.55,2100.0,83.9423,83.984,83.9423,83.9423,2100.0
2016-09-07 13:10:00,100.56,100.56,100.52,100.54,3422.0,83.9506,83.9506,83.9172,83.9339,3422.0
2016-09-07 13:15:00,100.56,100.61,100.56,100.61,2677.0,83.9506,83.9924,83.9506,83.9924,2677.0
2016-09-07 13:20:00,100.6,100.66,100.6,100.66,2500.0,83.984,84.0341,83.984,84.0341,2500.0
2016-09-07 13:25:00,100.63,100.64,100.62,100.62,2263.0,84.0091,84.0174,84.0007,84.0007,2263.0
2016-09-07 13:30:00,100.62,100.65,100.62,100.62,4511.0,84.0007,84.0258,84.0007,84.0007,4511.0
2016-09-07 13:35:00,100.6,100.63,100.58,100.63,5300.0,83.984,84.0091,83.9673,84.0091,5300.0
2016-09-07 13:40:00,100.63,100.73,100.63,100.73,2145.0,84.0091,84.0925,84.0091,84.0925,2145.0
2016-09-07 13:45:00,100.73,100.76,100.62,100.62,9417.0,84.0925,84.1176,84.0007,84.0007,9417.0
2016-09-07 13:50:00,100.6,100.6,100.58,100.58,3225.0,83.984,83.984,83.9673,83.9673,3225.0
2016-09-07 13:55:00,100.58,100.6,100.57,100.58,5411.0,83.9673,83.984,83.959,83.9673,5411.0
2016-09-07 14:00:00,100.58,100.65,100.58,100.62,2400.0,83.9673,84.0258,83.9673,84.0007,2400.0
2016-09-07 14:05:00,100.64,100.67,100.63,100.64,2319.0,84.0174,84.0424,84.0091,84.0174,2319.0
2016-09-07 14:10:00,100.63,100.78,100.63,100.78,1800.0,84.0091,84.1343,84.0091,84.1343,1800.0
2016-09-07 14:15:00,100.78,100.78,100.64,100.67,5601.0,84.1343,84.1343,84.0174,84.0424,5601.0
2016-09-07 14:20:00,100.66,100.7,100.66,100.67,3219.0,84.0341,84.0675,84.0341,84.0424,3219.0
2016-09-07 14:25:00,100.66,100.67,100.58,100.58,1322.0,84.0341,84.0424,83.9673,83.9673,1322.0
2016-09-07 14:30:00,100.54,100.55,100.46,100.48,5582.0,83.9339,83.9423,83.8671,83.8838,5582.0
2016-09-07 14:35:00,100.5,100.52,100.44,100.47,3881.0,83.9005,83.9172,83.8504,83.8755,3881.0
2016-09-07 14:40:00,100.47,100.52,100.47,100.49,2720.0,83.8755,83.9172,83.8755,83.8922,2720.0
2016-09-07 14:45:00,100.5,100.56,100.49,100.56,4630.0,83.9005,83.9506,83.8922,83.9506,4630.0
2016-09-07 14:50:00,100.59,100.59,100.55,100.56,2597.0,83.9757,83.9757,83.9423,83.9506,2597.0
2016-09-07 14:55:00,100.56,100.58,100.5,100.55,7200.0,83.9506,83.9673,83.9005,83.9423,7200.0
2016-09-07 15:00:00,100.56,100.65,100.55,100.64,9003.0,83.9506,84.0258,83.9423,84.0174,9003.0
2016-09-07 15:05:00,100.64,100.66,100.62,100.63,10760.0,84.0174,84.0341,84.0007,84.0091,10760.0
2016-09-07 15:10:00,100.62,100.72,100.62,100.7,3600.0,84.0007,84.0842,84.0007,84.0675,3600.0
2016-09-07 15:15:00,100.71,100.74,100.71,100.73,4206.0,84.0758,84.1009,84.0758,84.0925,4206.0
2016-09-07 15:20:00,100.71,100.75,100.7,100.74,6406.0,84.0758,84.1092,84.0675,84.1009,6406.0
2016-09-07 15:25:00,100.73,100.74,100.63,100.65,5000.0,84.0925,84.1009,84.0091,84.0258,5000.0
2016-09-07 15:30:00,100.64,100.66,100.59,100.59,7010.0,84.0174,84.0341,83.9757,83.9757,7010.0
2016-09-07 15:35:00,100.59,100.59,100.53,100.57,9469.0,83.9757,83.9757,83.9256,83.959,9469.0
2016-09-07 15:40:00,100.58,100.73,100.57,100.73,14606.0,83.9673,84.0925,83.959,84.0925,14606.0
2016-09-07 15:45:00,100.72,100.72,100.62,100.65,10443.0,84.0842,84.0842,84.0007,84.0258,10443.0
2016-09-07 15:50:00,100.65,100.66,100.6,100.64,9843.0,84.0258,84.0341,83.984,84.0174,9843.0
2016-09-07 15:55:00,100.65,100.75,100.63,100.74,21884.0,84.0258,84.1092,84.0091,84.1009,21884.0
2016-09-08 09:30:00,100.59,100.98,100.56,100.73,8743.0,83.9757,84.3012,83.9506,84.0925,8743.0
2016-09-08 09:35:00,100.83,101.07,100.72,101.07,7294.0,84.176,84.3764,84.0842,84.3764,7294.0
2016-09-08 09:40:00,100.86,101.07,100.85,100.93,5227.0,84.2011,84.3764,84.1927,84.2595,5227.0
2016-09-08 09:45:00,100.95,101.01,100.79,100.84,3215.0,84.2762,84.3263,84.1426,84.1844,3215.0
2016-09-08 09:50:00,100.81,100.98,100.66,100.83,4773.0,84.1593,84.3012,84.0341,84.176,4773.0
2016-09-08 09:55:00,100.85,100.96,100.76,100.93,2700.0,84.1927,84.2845,84.1176,84.2595,2700.0
2016-09-08 10:00:00,100.89,100.92,100.8,100.91,4014.0,84.2261,84.2512,84.151,84.2428,4014.0
2016-09-08 10:05:00,100.89,100.97,100.82,100.94,5105.0,84.2261,84.2929,84.1677,84.2679,5105.0
2016-09-08 10:10:00,100.89,100.96,100.81,100.92,2971.0,84.2261,84.2845,84.1593,84.2512,2971.0
2016-09-08 10:15:00,100.88,100.95,100.84,100.85,3306.0,84.2178,84.2762,84.1844,84.1927,3306.0
2016-09-08 10:20:00,100.85,100.87,100.78,100.83,2325.0,84.1927,84.2094,84.1343,84.176,2325.0
2016-09-08 10:25:00,100.79,100.83,100.74,100.81,3388.0,84.1426,84.176,84.1009,84.1593,3388.0
2016-09-08 10:30:00,100.88,100.92,100.79,100.91,8808.0,84.2178,84.2512,84.1426,84.2428,8808.0
2016-09-08 10:35:00,100.91,101.03,100.86,100.88,2500.0,84.2428,84.343,84.2011,84.2178,2500.0
2016-09-08 10:40:00,100.84,100.84,100.62,100.65,7196.0,84.1844,84.1844,84.0007,84.0258,7196.0
2016-09-08 10:45:00,100.64,100.72,100.58,100.67,11130.0,84.0174,84.0842,83.9673,84.0424,11130.0
2016-09-08 10:50:00,100.66,100.81,100.61,100.78,3961.0,84.0341,84.1593,83.9924,84.1343,3961.0
2016-09-08 10:55:00,100.78,100.78,100.69,100.7,2413.0,84.1343,84.1343,84.0591,84.0675,2413.0
2016-09-08 11:00:00,100.71,100.81,100.65,100.68,6802.0,84.0758,84.1593,84.0258,84.0508,6802.0
2016-09-08 11:05:00,100.73,100.81,100.71,100.79,2649.0,84.0925,84.1593,84.0758,84.1426,2649.0
2016-09-08 11:10:00,100.81,100.82,100.77,100.81,5609.0,84.1593,84.1677,84.1259,84.1593,5609.0
2016-09-08 11:15:00,100.85,100.87,100.79,100.8,3700.0,84.1927,84.2094,84.1426,84.151,3700.0
2016-09-08 11:20:00,100.83,100.87,100.82,100.86,6130.0,84.176,84.2094,84.1677,84.2011,6130.0
2016-09-08 11:25:00,100.85,100.87,100.81,100.83,3988.0,84.1927,84.2094,84.1593,84.176,3988.0
2016-09-08 11:30:00,100.84,100.88,100.83,100.86,4774.0,84.1844,84.2178,84.176,84.2011,4774.0
2016-09-08 11:35:00,100.85,100.86,100.74,100.76,4500.0,84.1927,84.2011,84.1009,84.1176,4500.0
2016-09-08 11:40:00,100.78,100.86,100.78,100.86,3650.0,84.1343,84.2011,84.1343,84.2011,3650.0
2016-09-08 11:45:00,100.85,100.86,100.79,100.84,4800.0,84.1927,84.2011,84.1426,84.1844,4800.0
2016-09-08 11:50:00,100.88,101.0,100.87,100.98,13172.0,84.2178,84.3179,84.2094,84.3012,13172.0
2016-09-08 11:55:00,100.96,101.1,100.95,101.1,9076.0,84.2845,84.4014,84.2762,84.4014,9076.0
2016-09-08 12:00:00,101.08,101.13,101.08,101.08,4974.0,84.3847,84.4265,84.3847,84.3847,4974.0
2016-09-08 12:05:00,101.08,101.09,101.01,101.04,5555.0,84.3847,84.3931,84.3263,84.3513,5555.0
2016-09-08 12:10:00,101.07,101.07,100.95,100.98,9393.0,84.3764,84.3764,84.2762,84.3012,9393.0
2016-09-08 12:15:00,101.0,101.0,100.94,100.99,2615.0,84.3179,84.3179,84.2679,84.3096,2615.0
2016-09-08 12:20:00,101.05,101.05,100.98,101.04,3281.0,84.3597,84.3597,84.3012,84.3513,3281.0
2016-09-08 12:25:00,101.06,101.09,100.97,101.01,7251.0,84.368,84.3931,84.2929,84.3263,7251.0
2016-09-08 12:30:00,101.02,101.02,100.93,100.98,3716.0,84.3346,84.3346,84.2595,84.3012,3716.0
2016-09-08 12:35:00,101.01,101.04,100.99,100.99,3700.0,84.3263,84.3513,84.3096,84.3096,3700.0
2016-09-08 12:40:00,100.99,101.03,100.97,101.02,2000.0,84.3096,84.343,84.2929,84.3346,2000.0
2016-09-08 12:45:00,101.0,101.01,100.96,100.99,2323.0,84.3179,84.3263,84.2845,84.3096,2323.0
2016-09-08 12:50:00,100.96,100.97,100.93,100.96,2900.0,84.2845,84.2929,84.2595,84.2845,2900.0
2016-09-08 12:55:00,100.96,101.03,100.95,100.99,3192.0,84.2845,84.343,84.2762,84.3096,3192.0
2016-09-08 13:00:00,100.97,100.98,100.91,100.91,1500.0,84.2929,84.3012,84.2428,84.2428,1500.0
2016-09-08 13:05:00,100.92,100.92,100.88,100.88,2200.0,84.2512,84.2512,84.2178,84.2178,2200.0
2016-09-08 13:10:00,100.87,100.9,100.86,100.87,1100.0,84.2094,84.2345,84.2011,84.2094,1100.0
2016-09-08 13:15:00,100.86,100.91,100.86,100.9,2033.0,84.2011,84.2428,84.2011,84.2345,2033.0
2016-09-08 13:20:00,100.89,100.89,100.85,100.86,2543.0,84.2261,84.2261,84.1927,84.2011,2543.0
2016-09-08 13:25:00,100.87,100.92,100.87,100.87,2872.0,84.2094,84.2512,84.2094,84.2094,2872.0
2016-09-08 13:30:00,100.87,100.9,100.81,100.81,3142.0,84.2094,84.2345,84.1593,84.1593,3142.0
2016-09-08 13:35:00,100.79,100.8,100.74,100.77,2528.0,84.1426,84.151,84.1009,84.1259,2528.0
2016-09-08 13:40:00,100.77,100.79,100.75,100.75,1906.0,84.1259,84.1426,84.1092,84.1092,1906.0
2016-09-08 13:45:00,100.75,100.79,100.73,100.73,1525.0,84.1092,84.1426,84.0925,84.0925,1525.0
2016-09-08 13:50:00,100.72,100.84,100.69,100.81,3617.0,84.0842,84.1844,84.0591,84.1593,3617.0
2016-09-08 13:55:00,100.82,100.87,100.81,100.87,3079.0,84.1677,84.2094,84.1593,84.2094,3079.0
2016-09-08 14:00:00,100.84,100.84,100.74,100.78,2800.0,84.1844,84.1844,84.1009,84.1343,2800.0
2016-09-08 14:05:00,100.78,100.82,100.78,100.81,2452.0,84.1343,84.1677,84.1343,84.1593,2452.0
2016-09-08 14:10:00,100.81,100.82,100.74,100.77,3504.0,84.1593,84.1677,84.1009,84.1259,3504.0
2016-09-08 14:15:00,100.77,100.77,100.73,100.77,2200.0,84.1259,84.1259,84.0925,84.1259,2200.0
2016-09-08 14:20:00,100.8,100.88,100.79,100.88,2532.0,84.151,84.2178,84.1426,84.2178,2532.0
2016-09-08 14:25:00,100.88,100.89,100.73,100.76,4232.0,84.2178,84.2261,84.0925,84.1176,4232.0
2016-09-08 14:30:00,100.76,100.78,100.73,100.76,2735.0,84.1176,84.1343,84.0925,84.1176,2735.0
2016-09-08 14:35:00,100.76,100.82,100.74,100.8,4590.0,84.1176,84.1677,84.1009,84.151,4590.0
2016-09-08 14:40:00,100.78,100.81,100.76,100.78,5207.0,84.1343,84.1593,84.1176,84.1343,5207.0
2016-09-08 14:45:00,100.75,100.78,100.75,100.77,2344.0,84.1092,84.1343,84.1092,84.1259,2344.0
2016-09-08 14:50:00,100.75,100.76,100.72,100.74,3037.0,84.1092,84.1176,84.0842,84.1009,3037.0
2016-09-08 14:55:00,100.74,100.76,100.73,100.74,1939.0,84.1009,84.1176,84.0925,84.1009,1939.0
2016-09-08 15:00:00,100.77,100.77,100.74,100.76,4366.0,84.1259,84.1259,84.1009,84.1176,4366.0
2016-09-08 15:05:00,100.76,100.79,100.73,100.79,4978.0,84.1176,84.1426,84.0925,84.1426,4978.0
2016-09-08 15:10:00,100.79,100.85,100.79,100.83,4801.0,84.1426,84.1927,84.1426,84.176,4801.0
2016-09-08 15:15:00,100.86,100.86,100.8,100.83,5305.0,84.2011,84.2011,84.151,84.176,5305.0
2016-09-08 15:20:00,100.82,100.83,100.78,100.82,9786.0,84.1677,84.176,84.1343,84.1677,9786.0
2016-09-08 15:25:00,100.83,100.86,100.8,100.83,7000.0,84.176,84.2011,84.151,84.176,7000.0
2016-09-08 15:30:00,100.84,100.89,100.83,100.84,7279.0,84.1844,84.2261,84.176,84.1844,7279.0
2016-09-08 15:35:00,100.83,100.88,100.83,100.87,7599.0,84.176,84.2178,84.176,84.2094,7599.0
2016-09-08 15:40:00,100.87,100.94,100.86,100.93,10614.0,84.2094,84.2679,84.2011,84.2595,10614.0
2016-09-08 15:45:00,100.92,100.92,100.77,100.81,10300.0,84.2512,84.2512,84.1259,84.1593,10300.0
2016-09-08 15:50:00,100.81,100.81,100.76,100.76,7712.0,84.1593,84.1593,84.1176,84.1176,7712.0
2016-09-08 15:55:00,100.76,100.86,100.72,100.74,31745.0,84.1176,84.2011,84.0842,84.1009,31745.0
2016-09-09 09:30:00,100.24,100.58,100.01,100.16,11860.0,83.6835,83.9673,83.4915,83.6167,11860.0
2016-09-09 09:35:00,100.19,100.46,100.18,100.46,10473.0,83.6417,83.8671,83.6334,83.8671,10473.0
2016-09-09 09:40:00,100.42,100.56,100.37,100.56,3600.0,83.8337,83.9506,83.792,83.9506,3600.0
2016-09-09 09:45:00,100.5,100.81,100.49,100.74,9576.0,83.9005,84.1593,83.8922,84.1009,9576.0
2016-09-09 09:50:00,100.73,100.78,100.59,100.63,4320.0,84.0925,84.1343,83.9757,84.0091,4320.0
2016-09-09 09:55:00,100.57,100.58,100.3,100.55,3600.0,83.959,83.9673,83.7336,83.9423,3600.0
2016-09-09 10:00:00,100.52,100.54,100.39,100.47,3900.0,83.9172,83.9339,83.8087,83.8755,3900.0
2016-09-09 10:05:00,100.44,100.44,100.22,100.26,3851.0,83.8504,83.8504,83.6668,83.7002,3851.0
2016-09-09 10:10:00,100.32,100.46,100.27,100.46,4400.0,83.7503,83.8671,83.7085,83.8671,4400.0
2016-09-09 10:15:00,100.5,100.57,100.43,100.47,3470.0,83.9005,83.959,83.8421,83.8755,3470.0
2016-09-09 10:20:00,100.41,100.48,100.36,100.4,4300.0,83.8254,83.8838,83.7837,83.817,4300.0
2016-09-09 10:25:00,100.34,100.5,100.29,100.31,10181.0,83.767,83.9005,83.7252,83.7419,10181.0
2016-09-09 10:30:00,100.27,100.34,100.18,100.34,3792.0,83.7085,83.767,83.6334,83.767,3792.0
2016-09-09 10:35:00,100.32,100.32,100.04,100.15,5817.0,83.7503,83.7503,83.5165,83.6083,5817.0
2016-09-09 10:40:00,100.16,100.32,100.16,100.32,4768.0,83.6167,83.7503,83.6167,83.7503,4768.0
2016-09-09 10:45:00,100.33,100.34,100.19,100.32,3100.0,83.7586,83.767,83.6417,83.7503,3100.0
2016-09-09 10:50:00,100.34,100.43,100.31,100.41,4600.0,83.767,83.8421,83.7419,83.8254,4600.0
2016-09-09 10:55:00,100.43,100.51,100.41,100.49,8760.0,83.8421,83.9089,83.8254,83.8922,8760.0
2016-09-09 11:00:00,100.53,100.54,100.35,100.41,9184.0,83.9256,83.9339,83.7753,83.8254,9184.0
2016-09-09 11:05:00,100.45,100.67,100.39,100.64,5209.0,83.8588,84.0424,83.8087,84.0174,5209.0
2016-09-09 11:10:00,100.62,100.72,100.57,100.6,8100.0,84.0007,84.0842,83.959,83.984,8100.0
2016-09-09 11:15:00,100.62,100.62,100.53,100.61,3134.0,84.0007,84.0007,83.9256,83.9924,3134.0
2016-09-09 11:20:00,100.57,100.65,100.52,100.52,3824.0,83.959,84.0258,83.9172,83.9172,3824.0
2016-09-09 11:25:00,100.52,100.54,100.44,100.54,7052.0,83.9172,83.9339,83.8504,83.9339,7052.0
2016-09-09 11:30:00,100.51,100.55,100.48,100.48,3395.0,83.9089,83.9423,83.8838,83.8838,3395.0
2016-09-09 11:35:00,100.51,100.55,100.41,100.44,3520.0,83.9089,83.9423,83.8254,83.8504,3520.0
2016-09-09 11:40:00,100.45,100.45,100.41,100.44,2700.0,83.8588,83.8588,83.8254,83.8504,2700.0
2016-09-09 11:45:00,100.46,100.5,100.38,100.5,5423.0,83.8671,83.9005,83.8003,83.9005,5423.0
2016-09-09 11:50:00,100.49,100.58,100.41,100.41,3071.0,83.8922,83.9673,83.8254,83.8254,3071.0
2016-09-09 11:55:00,100.48,100.48,100.28,100.32,3600.0,83.8838,83.8838,83.7169,83.7503,3600.0
2016-09-09 12:00:00,100.33,100.52,100.31,100.49,4035.0,83.7586,83.9172,83.7419,83.8922,4035.0
2016-09-09 12:05:00,100.46,100.51,100.4,100.49,4758.0,83.8671,83.9089,83.817,83.8922,4758.0
2016-09-09 12:10:00,100.47,100.51,100.42,100.43,4510.0,83.8755,83.9089,83.8337,83.8421,4510.0
2016-09-09 12:15:00,100.42,100.42,100.32,100.35,4572.0,83.8337,83.8337,83.7503,83.7753,4572.0
2016-09-09 12:20:00,100.36,100.45,100.31,100.45,2342.0,83.7837,83.8588,83.7419,83.8588,2342.0
2016-09-09 12:25:00,100.49,100.66,100.48,100.66,4024.0,83.8922,84.0341,83.8838,84.0341,4024.0
2016-09-09 12:30:00,100.64,100.73,100.64,100.64,5927.0,84.0174,84.0925,84.0174,84.0174,5927.0
2016-09-09 12:35:00,100.68,100.69,100.44,100.44,3440.0,84.0508,84.0591,83.8504,83.8504,3440.0
2016-09-09 12:40:00,100.41,100.46,100.41,100.41,2107.0,83.8254,83.8671,83.8254,83.8254,2107.0
2016-09-09 12:45:00,100.44,100.44,100.38,100.42,1988.0,83.8504,83.8504,83.8003,83.8337,1988.0
2016-09-09 12:50:00,100.38,100.44,100.37,100.37,4705.0,83.8003,83.8504,83.792,83.792,4705.0
2016-09-09 12:55:00,100.37,100.61,100.25,100.61,5660.0,83.792,83.9924,83.6918,83.9924,5660.0
2016-09-09 13:00:00,100.57,100.57,100.46,100.48,3000.0,83.959,83.959,83.8671,83.8838,3000.0
2016-09-09 13:05:00,100.44,100.46,100.4,100.4,2084.0,83.8504,83.8671,83.817,83.817,2084.0
2016-09-09 13:10:00,100.4,100.4,100.27,100.3,2200.0,83.817,83.817,83.7085,83.7336,2200.0
2016-09-09 13:15:00,100.28,100.28,100.21,100.27,2514.0,83.7169,83.7169,83.6584,83.7085,2514.0
2016-09-09 13:20:00,100.28,100.32,100.28,100.3,1205.0,83.7169,83.7503,83.7169,83.7336,1205.0
2016-09-09 13:25:00,100.33,100.4,100.31,100.4,3300.0,83.7586,83.817,83.7419,83.817,3300.0
2016-09-09 13:30:00,100.37,100.39,100.33,100.33,2300.0,83.792,83.8087,83.7586,83.7586,2300.0
2016-09-09 13:35:00,100.32,100.32,100.25,100.32,3894.0,83.7503,83.7503,83.6918,83.7503,3894.0
2016-09-09 13:40:00,100.36,100.36,100.2,100.21,3876.0,83.7837,83.7837,83.6501,83.6584,3876.0
2016-09-09 13:45:00,100.22,100.25,100.15,100.16,2469.0,83.6668,83.6918,83.6083,83.6167,2469.0
2016-09-09 13:50:00,100.16,100.21,100.09,100.12,2763.0,83.6167,83.6584,83.5582,83.5833,2763.0
2016-09-09 13:55:00,100.14,100.33,100.1,100.27,4737.0,83.6,83.7586,83.5666,83.7085,4737.0
2016-09-09 14:00:00,100.29,100.31,100.02,100.11,3683.0,83.7252,83.7419,83.4998,83.5749,3683.0
2016-09-09 14:05:00,100.1,100.12,99.91,99.92,4002.0,83.5666,83.5833,83.408,83.4163,4002.0
2016-09-09 14:10:00,99.95,99.95,99.8,99.85,4900.0,83.4414,83.4414,83.3161,83.3579,4900.0
2016-09-09 14:15:00,99.84,99.95,99.84,99.91,4729.0,83.3495,83.4414,83.3495,83.408,4729.0
2016-09-09 14:20:00,99.94,100.0,99.9,100.0,3131.0,83.433,83.4831,83.3996,83.4831,3131.0
2016-09-09 14:25:00,100.06,100.17,100.03,100.17,3100.0,83.5332,83.625,83.5082,83.625,3100.0
2016-09-09 14:30:00,100.17,100.18,100.1,100.12,4117.0,83.625,83.6334,83.5666,83.5833,4117.0
2016-09-09 14:35:00,100.14,100.31,100.14,100.25,6477.0,83.6,83.7419,83.6,83.6918,6477.0
2016-09-09 14:40:00,100.23,100.23,100.0,100.02,3699.0,83.6751,83.6751,83.4831,83.4998,3699.0
2016-09-09 14:45:00,99.99,99.99,99.79,99.82,3622.0,83.4748,83.4748,83.3078,83.3328,3622.0
2016-09-09 14:50:00,99.85,99.89,99.8,99.82,5049.0,83.3579,83.3913,83.3161,83.3328,5049.0
2016-09-09 14:55:00,99.81,100.15,99.81,100.14,4600.0,83.3245,83.6083,83.3245,83.6,4600.0
2016-09-09 15:00:00,100.12,100.23,100.05,100.14,13845.0,83.5833,83.6751,83.5249,83.6,13845.0
2016-09-09 15:05:00,100.12,100.14,100.01,100.04,3400.0,83.5833,83.6,83.4915,83.5165,3400.0
2016-09-09 15:10:00,100.03,100.04,99.89,99.89,6100.0,83.5082,83.5165,83.3913,83.3913,6100.0
2016-09-09 15:15:00,99.93,100.16,99.93,100.11,5665.0,83.4247,83.6167,83.4247,83.5749,5665.0
2016-09-09 15:20:00,100.11,100.14,100.04,100.07,5700.0,83.5749,83.6,83.5165,83.5415,5700.0
2016-09-09 15:25:00,100.11,100.24,100.09,100.14,10383.0,83.5749,83.6835,83.5582,83.6,10383.0
2016-09-09 15:30:00,100.13,100.15,100.07,100.09,5915.0,83.5916,83.6083,83.5415,83.5582,5915.0
2016-09-09 15:35:00,100.06,100.08,99.88,99.95,6632.0,83.5332,83.5499,83.3829,83.4414,6632.0
2016-09-09 15:40:00,99.93,99.97,99.74,99.75,11408.0,83.4247,83.4581,83.2661,83.2744,11408.0
2016-09-09 15:45:00,99.75,99.78,99.66,99.77,14839.0,83.2744,83.2994,83.1993,83.2911,14839.0
2016-09-09 15:50:00,99.74,99.84,99.7,99.75,18442.0,83.2661,83.3495,83.2327,83.2744,18442.0
2016-09-09 15:55:00,99.75,99.76,99.4,99.42,51896.0,83.2744,83.2828,82.9822,82.9989,51896.0
2016-09-12 09:30:00,98.58,99.16,98.5,99.02,15331.0,82.2977,82.7819,82.2309,82.665,15331.0
2016-09-12 09:35:00,99.08,99.17,98.53,98.62,12314.0,82.7151,82.7902,82.2559,82.331,12314.0
2016-09-12 09:40:00,98.62,98.78,98.46,98.61,16777.0,82.331,82.4646,82.1975,82.3227,16777.0
2016-09-12 09:45:00,98.6,98.6,98.34,98.49,12320.0,82.3143,82.3143,82.0973,82.2225,12320.0
2016-09-12 09:50:00,98.43,98.65,98.3,98.57,7991.0,82.1724,82.3561,82.0639,82.2893,7991.0
2016-09-12 09:55:00,98.62,98.8,98.6,98.64,5604.0,82.331,82.4813,82.3143,82.3477,5604.0
2016-09-12 10:00:00,98.64,98.86,98.59,98.59,10246.0,82.3477,82.5314,82.306,82.306,10246.0
2016-09-12 10:05:00,98.59,98.83,98.55,98.59,7200.0,82.306,82.5064,82.2726,82.306,7200.0
2016-09-12 10:10:00,98.51,98.86,98.48,98.84,6913.0,82.2392,82.5314,82.2142,82.5147,6913.0
2016-09-12 10:15:00,98.84,98.98,98.69,98.98,6280.0,82.5147,82.6316,82.3895,82.6316,6280.0
2016-09-12 10:20:00,98.95,99.14,98.95,99.06,4223.0,82.6065,82.7652,82.6065,82.6984,4223.0
2016-09-12 10:25:00,99.1,99.16,99.05,99.1,5108.0,82.7318,82.7819,82.69,82.7318,5108.0
2016-09-12 10:30:00,99.18,99.21,99.1,99.12,6307.0,82.7985,82.8236,82.7318,82.7485,6307.0
2016-09-12 10:35:00,99.12,99.2,99.01,99.06,4102.0,82.7485,82.8152,82.6566,82.6984,4102.0
2016-09-12 10:40:00,99.13,99.2,99.08,99.15,3726.0,82.7568,82.8152,82.7151,82.7735,3726.0
2016-09-12 10:45:00,99.15,99.17,98.8,98.8,5927.0,82.7735,82.7902,82.4813,82.4813,5927.0
2016-09-12 10:50:00,98.8,98.97,98.7,98.97,5151.0,82.4813,82.6232,82.3978,82.6232,5151.0
2016-09-12 10:55:00,98.97,99.23,98.97,99.11,10410.0,82.6232,82.8403,82.6232,82.7401,10410.0
2016-09-12 11:00:00,99.15,99.26,99.15,99.2,10927.0,82.7735,82.8653,82.7735,82.8152,10927.0
2016-09-12 11:05:00,99.22,99.26,99.15,99.21,10617.0,82.8319,82.8653,82.7735,82.8236,10617.0
2016-09-12 11:10:00,99.23,99.23,99.09,99.17,5774.0,82.8403,82.8403,82.7234,82.7902,5774.0
2016-09-12 11:15:00,99.17,99.39,99.17,99.36,4846.0,82.7902,82.9739,82.7902,82.9488,4846.0
2016-09-12 11:20:00,99.36,99.63,99.3,99.63,6333.0,82.9488,83.1742,82.8987,83.1742,6333.0
2016-09-12 11:25:00,99.66,99.66,99.47,99.55,4112.0,83.1993,83.1993,83.0407,83.1074,4112.0
2016-09-12 11:30:00,99.54,99.56,99.36,99.55,3472.0,83.0991,83.1158,82.9488,83.1074,3472.0
2016-09-12 11:35:00,99.55,99.69,99.55,99.63,1800.0,83.1074,83.2243,83.1074,83.1742,1800.0
2016-09-12 11:40:00,99.61,99.75,99.56,99.69,2545.0,83.1575,83.2744,83.1158,83.2243,2545.0
2016-09-12 11:45:00,99.69,99.69,99.63,99.67,2115.0,83.2243,83.2243,83.1742,83.2076,2115.0
2016-09-12 11:50:00,99.69,99.83,99.68,99.83,4750.0,83.2243,83.3412,83.216,83.3412,4750.0
2016-09-12 11:55:00,99.83,99.93,99.74,99.8,3895.0,83.3412,83.4247,83.2661,83.3161,3895.0
2016-09-12 12:00:00,99.75,99.86,99.74,99.81,4421.0,83.2744,83.3662,83.2661,83.3245,4421.0
2016-09-12 12:05:00,99.83,99.9,99.82,99.9,4037.0,83.3412,83.3996,83.3328,83.3996,4037.0
2016-09-12 12:10:00,99.93,99.95,99.79,99.85,2600.0,83.4247,83.4414,83.3078,83.3579,2600.0
2016-09-12 12:15:00,99.86,99.95,99.82,99.83,3600.0,83.3662,83.4414,83.3328,83.3412,3600.0
2016-09-12 12:20:00,99.8,99.9,99.8,99.85,2418.0,83.3161,83.3996,83.3161,83.3579,2418.0
2016-09-12 12:25:00,99.88,99.9,99.83,99.9,2424.0,83.3829,83.3996,83.3412,83.3996,2424.0
2016-09-12 12:30:00,99.92,100.03,99.9,99.95,3930.0,83.4163,83.5082,83.3996,83.4414,3930.0
2016-09-12 12:35:00,99.95,100.08,99.95,100.08,2045.0,83.4414,83.5499,83.4414,83.5499,2045.0
2016-09-12 12:40:00,100.08,100.09,99.97,100.09,1900.0,83.5499,83.5582,83.4581,83.5582,1900.0
2016-09-12 12:45:00,100.09,100.21,100.09,100.21,2074.0,83.5582,83.6584,83.5582,83.6584,2074.0
2016-09-12 12:50:00,100.2,100.34,100.09,100.31,15498.0,83.6501,83.767,83.5582,83.7419,15498.0
2016-09-12 12:55:00,100.33,100.37,100.31,100.36,4300.0,83.7586,83.792,83.7419,83.7837,4300.0
2016-09-12 13:00:00,100.39,100.41,100.29,100.34,4700.0,83.8087,83.8254,83.7252,83.767,4700.0
2016-09-12 13:05:00,100.35,100.35,100.23,100.29,2710.0,83.7753,83.7753,83.6751,83.7252,2710.0
2016-09-12 13:10:00,100.31,100.43,100.28,100.43,5501.0,83.7419,83.8421,83.7169,83.8421,5501.0
2016-09-12 13:15:00,100.46,100.65,100.11,100.11,18224.0,83.8671,84.0258,83.5749,83.5749,18224.0
2016-09-12 13:20:00,100.13,100.18,99.74,99.79,7151.0,83.5916,83.6334,83.2661,83.3078,7151.0
2016-09-12 13:25:00,99.82,99.91,99.75,99.78,8150.0,83.3328,83.408,83.2744,83.2994,8150.0
2016-09-12 13:30:00,99.76,99.8,99.69,99.78,5786.0,83.2828,83.3161,83.2243,83.2994,5786.0
2016-09-12 13:35:00,99.78,99.89,99.7,99.81,13293.0,83.2994,83.3913,83.2327,83.3245,13293.0
2016-09-12 13:40:00,99.86,99.87,99.76,99.79,1800.0,83.3662,83.3746,83.2828,83.3078,1800.0
2016-09-12 13:45:00,99.88,100.22,99.88,100.22,4714.0,83.3829,83.6668,83.3829,83.6668,4714.0
2016-09-12 13:50:00,100.29,100.34,100.25,100.28,4009.0,83.7252,83.767,83.6918,83.7169,4009.0
2016-09-12 13:55:00,100.26,100.44,100.19,100.44,2614.0,83.7002,83.8504,83.6417,83.8504,2614.0
2016-09-12 14:00:00,100.44,100.98,100.41,100.91,46727.0,83.8504,84.3012,83.8254,84.2428,46727.0
2016-09-12 14:05:00,100.87,101.01,100.79,100.94,17287.0,84.2094,84.3263,84.1426,84.2679,17287.0
2016-09-12 14:10:00,100.94,101.07,100.8,101.07,7789.0,84.2679,84.3764,84.151,84.3764,7789.0
2016-09-12 14:15:00,101.07,101.23,100.99,101.23,12920.0,84.3764,84.51,84.3096,84.51,12920.0
2016-09-12 14:20:00,101.17,101.5,101.13,101.48,16530.0,84.4599,84.7354,84.4265,84.7187,16530.0
2016-09-12 14:25:00,101.48,101.48,101.21,101.21,7466.0,84.7187,84.7187,84.4933,84.4933,7466.0
2016-09-12 14:30:00,101.21,101.37,101.21,101.26,8200.0,84.4933,84.6268,84.4933,84.535,8200.0
2016-09-12 14:35:00,101.24,101.56,101.12,101.56,12400.0,84.5183,84.7854,84.4181,84.7854,12400.0
2016-09-12 14:40:00,101.59,101.79,101.53,101.76,19022.0,84.8105,84.9775,84.7604,84.9524,19022.0
2016-09-12 14:45:00,101.74,101.76,101.5,101.52,10901.0,84.9357,84.9524,84.7354,84.7521,10901.0
2016-09-12 14:50:00,101.52,101.57,101.45,101.5,7810.0,84.7521,84.7938,84.6936,84.7354,7810.0
2016-09-12 14:55:00,101.49,101.56,101.46,101.49,6151.0,84.727,84.7854,84.702,84.727,6151.0
2016-09-12 15:00:00,101.55,101.73,101.51,101.67,10944.0,84.7771,84.9274,84.7437,84.8773,10944.0
2016-09-12 15:05:00,101.66,101.71,101.59,101.69,9274.0,84.8689,84.9107,84.8105,84.894,9274.0
2016-09-12 15:10:00,101.69,101.72,101.61,101.67,9798.0,84.894,84.919,84.8272,84.8773,9798.0
2016-09-12 15:15:00,101.67,101.67,101.39,101.4,11700.0,84.8773,84.8773,84.6435,84.6519,11700.0
2016-09-12 15:20:00,101.4,101.6,101.35,101.58,14643.0,84.6519,84.8188,84.6101,84.8021,14643.0
2016-09-12 15:25:00,101.59,101.59,101.44,101.5,9995.0,84.8105,84.8105,84.6853,84.7354,9995.0
2016-09-12 15:30:00,101.5,101.54,101.41,101.47,16894.0,84.7354,84.7688,84.6602,84.7103,16894.0
2016-09-12 15:35:00,101.46,101.54,101.43,101.52,15276.0,84.702,84.7688,84.6769,84.7521,15276.0
2016-09-12 15:40:00,101.55,101.81,101.53,101.76,15514.0,84.7771,84.9942,84.7604,84.9524,15514.0
2016-09-12 15:45:00,101.73,101.73,101.49,101.58,18356.0,84.9274,84.9274,84.727,84.8021,18356.0
2016-09-12 15:50:00,101.57,101.57,101.42,101.52,23633.0,84.7938,84.7938,84.6686,84.7521,23633.0
2016-09-12 15:55:00,101.52,101.63,101.48,101.5,53386.0,84.7521,84.8439,84.7187,84.7354,53386.0
2016-09-13 09:30:00,99.96,99.96,99.63,99.73,16944.0,83.4497,83.4497,83.1742,83.2577,16944.0
2016-09-13 09:35:00,99.82,100.19,99.68,100.19,7538.0,83.3328,83.6417,83.216,83.6417,7538.0
2016-09-13 09:40:00,100.19,100.31,99.94,100.28,12935.0,83.6417,83.7419,83.433,83.7169,12935.0
2016-09-13 09:45:00,100.28,100.45,100.08,100.09,18658.0,83.7169,83.8588,83.5499,83.5582,18658.0
2016-09-13 09:50:00,100.03,100.05,99.76,99.87,5100.0,83.5082,83.5249,83.2828,83.3746,5100.0
2016-09-13 09:55:00,99.87,99.87,99.69,99.69,5399.0,83.3746,83.3746,83.2243,83.2243,5399.0
2016-09-13 10:00:00,99.74,99.77,99.41,99.52,7806.0,83.2661,83.2911,82.9906,83.0824,7806.0
2016-09-13 10:05:00,99.58,99.8,99.58,99.74,4900.0,83.1325,83.3161,83.1325,83.2661,4900.0
2016-09-13 10:10:00,99.65,99.65,99.47,99.59,4121.0,83.1909,83.1909,83.0407,83.1408,4121.0
2016-09-13 10:15:00,99.61,99.72,99.58,99.62,4400.0,83.1575,83.2494,83.1325,83.1659,4400.0
2016-09-13 10:20:00,99.57,99.85,99.49,99.76,7987.0,83.1241,83.3579,83.0573,83.2828,7987.0
2016-09-13 10:25:00,99.71,99.97,99.66,99.76,5300.0,83.241,83.4581,83.1993,83.2828,5300.0
2016-09-13 10:30:00,99.76,99.82,99.6,99.81,3700.0,83.2828,83.3328,83.1492,83.3245,3700.0
2016-09-13 10:35:00,99.8,99.81,99.58,99.68,4227.0,83.3161,83.3245,83.1325,83.216,4227.0
2016-09-13 10:40:00,99.7,99.81,99.67,99.72,2400.0,83.2327,83.3245,83.2076,83.2494,2400.0
2016-09-13 10:45:00,99.76,99.96,99.58,99.69,4101.0,83.2828,83.4497,83.1325,83.2243,4101.0
2016-09-13 10:50:00,99.69,99.69,99.39,99.43,3293.0,83.2243,83.2243,82.9739,83.0073,3293.0
2016-09-13 10:55:00,99.44,99.5,99.37,99.38,3912.0,83.0156,83.0657,82.9572,82.9655,3912.0
2016-09-13 11:00:00,99.35,99.39,99.35,99.38,2400.0,82.9405,82.9739,82.9405,82.9655,2400.0
2016-09-13 11:05:00,99.41,99.41,99.19,99.23,2911.0,82.9906,82.9906,82.8069,82.8403,2911.0
2016-09-13 11:10:00,99.22,99.22,99.0,99.0,5500.0,82.8319,82.8319,82.6483,82.6483,5500.0
2016-09-13 11:15:00,99.03,99.13,98.89,99.05,5225.0,82.6733,82.7568,82.5564,82.69,5225.0
2016-09-13 11:20:00,99.02,99.17,98.99,99.14,5879.0,82.665,82.7902,82.6399,82.7652,5879.0
2016-09-13 11:25:00,99.14,99.23,98.95,98.95,6925.0,82.7652,82.8403,82.6065,82.6065,6925.0
2016-09-13 11:30:00,98.98,99.0,98.83,98.87,5472.0,82.6316,82.6483,82.5064,82.5398,5472.0
2016-09-13 11:35:00,98.94,99.14,98.94,99.03,3550.0,82.5982,82.7652,82.5982,82.6733,3550.0
2016-09-13 11:40:00,99.03,99.06,98.89,99.02,14432.0,82.6733,82.6984,82.5564,82.665,14432.0
2016-09-13 11:45:00,99.02,99.02,98.78,98.86,7741.0,82.665,82.665,82.4646,82.5314,7741.0
2016-09-13 11:50:00,98.86,98.97,98.86,98.97,3201.0,82.5314,82.6232,82.5314,82.6232,3201.0
2016-09-13 11:55:00,98.92,98.93,98.81,98.85,9405.0,82.5815,82.5898,82.4897,82.5231,9405.0
2016-09-13 12:00:00,98.89,98.99,98.89,98.93,4252.0,82.5564,82.6399,82.5564,82.5898,4252.0
2016-09-13 12:05:00,98.91,99.15,98.91,99.14,3421.0,82.5731,82.7735,82.5731,82.7652,3421.0
2016-09-13 12:10:00,99.14,99.23,99.13,99.23,2200.0,82.7652,82.8403,82.7568,82.8403,2200.0
2016-09-13 12:15:00,99.33,99.41,99.33,99.4,3209.0,82.9238,82.9906,82.9238,82.9822,3209.0
2016-09-13 12:20:00,99.37,99.42,99.21,99.24,2604.0,82.9572,82.9989,82.8236,82.8486,2604.0
2016-09-13 12:25:00,99.24,99.24,99.06,99.14,2410.0,82.8486,82.8486,82.6984,82.7652,2410.0
2016-09-13 12:30:00,99.13,99.23,99.13,99.22,2015.0,82.7568,82.8403,82.7568,82.8319,2015.0
2016-09-13 12:35:00,99.17,99.27,99.13,99.25,1600.0,82.7902,82.8737,82.7568,82.857,1600.0
2016-09-13 12:40:00,99.26,99.31,99.21,99.28,1300.0,82.8653,82.9071,82.8236,82.882,1300.0
2016-09-13 12:45:00,99.23,99.27,99.17,99.2,2976.0,82.8403,82.8737,82.7902,82.8152,2976.0
2016-09-13 12:50:00,99.2,99.2,99.07,99.15,5841.0,82.8152,82.8152,82.7067,82.7735,5841.0
2016-09-13 12:55:00,99.17,99.17,99.07,99.15,6614.0,82.7902,82.7902,82.7067,82.7735,6614.0
2016-09-13 13:00:00,99.16,99.2,99.12,99.16,2566.0,82.7819,82.8152,82.7485,82.7819,2566.0
2016-09-13 13:05:00,99.18,99.29,99.15,99.28,2629.0,82.7985,82.8904,82.7735,82.882,2629.0
2016-09-13 13:10:00,99.24,99.45,99.24,99.44,1773.0,82.8486,83.024,82.8486,83.0156,1773.0
2016-09-13 13:15:00,99.42,99.73,99.42,99.73,4896.0,82.9989,83.2577,82.9989,83.2577,4896.0
2016-09-13 13:20:00,99.8,99.82,99.74,99.74,2849.0,83.3161,83.3328,83.2661,83.2661,2849.0
2016-09-13 13:25:00,99.75,99.97,99.71,99.96,6038.0,83.2744,83.4581,83.241,83.4497,6038.0
2016-09-13 13:30:00,100.0,100.15,99.72,99.73,13381.0,83.4831,83.6083,83.2494,83.2577,13381.0
2016-09-13 13:35:00,99.73,99.85,99.69,99.81,3500.0,83.2577,83.3579,83.2243,83.3245,3500.0
2016-09-13 13:40:00,99.86,99.91,99.69,99.78,2300.0,83.3662,83.408,83.2243,83.2994,2300.0
2016-09-13 13:45:00,99.8,99.81,99.71,99.74,2600.0,83.3161,83.3245,83.241,83.2661,2600.0
2016-09-13 13:50:00,99.7,99.7,99.36,99.36,3457.0,83.2327,83.2327,82.9488,82.9488,3457.0
2016-09-13 13:55:00,99.37,99.51,99.32,99.51,3411.0,82.9572,83.074,82.9154,83.074,3411.0
2016-09-13 14:00:00,99.51,99.55,99.36,99.48,5371.0,83.074,83.1074,82.9488,83.049,5371.0
2016-09-13 14:05:00,99.44,99.61,99.44,99.59,2600.0,83.0156,83.1575,83.0156,83.1408,2600.0
2016-09-13 14:10:00,99.59,99.61,99.4,99.5,3100.0,83.1408,83.1575,82.9822,83.0657,3100.0
2016-09-13 14:15:00,99.4,99.42,99.32,99.42,3598.0,82.9822,82.9989,82.9154,82.9989,3598.0
2016-09-13 14:20:00,99.4,99.4,99.31,99.36,2785.0,82.9822,82.9822,82.9071,82.9488,2785.0
2016-09-13 14:25:00,99.36,99.41,99.25,99.25,2400.0,82.9488,82.9906,82.857,82.857,2400.0
2016-09-13 14:30:00,99.27,99.34,99.1,99.18,4148.0,82.8737,82.9321,82.7318,82.7985,4148.0
2016-09-13 14:35:00,99.21,99.31,99.21,99.29,3079.0,82.8236,82.9071,82.8236,82.8904,3079.0
2016-09-13 14:40:00,99.32,99.53,99.32,99.49,3302.0,82.9154,83.0907,82.9154,83.0573,3302.0
2016-09-13 14:45:00,99.49,99.53,99.45,99.51,2642.0,83.0573,83.0907,83.024,83.074,2642.0
2016-09-13 14:50:00,99.5,99.53,99.42,99.48,3970.0,83.0657,83.0907,82.9989,83.049,3970.0
2016-09-13 14:55:00,99.48,99.48,99.21,99.21,4100.0,83.049,83.049,82.8236,82.8236,4100.0
2016-09-13 15:00:00,99.2,99.21,99.07,99.15,5617.0,82.8152,82.8236,82.7067,82.7735,5617.0
2016-09-13 15:05:00,99.15,99.24,99.11,99.2,3329.0,82.7735,82.8486,82.7401,82.8152,3329.0
2016-09-13 15:10:00,99.22,99.23,98.98,99.05,6888.0,82.8319,82.8403,82.6316,82.69,6888.0
2016-09-13 15:15:00,99.06,99.43,99.06,99.43,6255.0,82.6984,83.0073,82.6984,83.0073,6255.0
2016-09-13 15:20:00,99.42,99.59,99.41,99.43,7587.0,82.9989,83.1408,82.9906,83.0073,7587.0
2016-09-13 15:25:00,99.44,99.57,99.43,99.55,6101.0,83.0156,83.1241,83.0073,83.1074,6101.0
2016-09-13 15:30:00,99.62,99.72,99.49,99.62,17405.0,83.1659,83.2494,83.0573,83.1659,17405.0
2016-09-13 15:35:00,99.62,99.7,99.59,99.69,10087.0,83.1659,83.2327,83.1408,83.2243,10087.0
2016-09-13 15:40:00,99.63,99.64,99.22,99.23,11034.0,83.1742,83.1826,82.8319,82.8403,11034.0
2016-09-13 15:45:00,99.23,99.36,99.05,99.3,18196.0,82.8403,82.9488,82.69,82.8987,18196.0
2016-09-13 15:50:00,99.31,99.65,99.31,99.65,24957.0,82.9071,83.1909,82.9071,83.1909,24957.0
2016-09-13 15:55:00,99.63,99.63,99.23,99.24,52937.0,83.1742,83.1742,82.8403,82.8486,52937.0
2016-09-14 09:30:00,99.18,99.47,99.18,99.47,7848.0,82.7985,83.0407,82.7985,83.0407,7848.0
2016-09-14 09:35:00,99.47,99.64,99.45,99.55,3500.0,83.0407,83.1826,83.024,83.1074,3500.0
2016-09-14 09:40:00,99.54,99.54,99.13,99.18,3200.0,83.0991,83.0991,82.7568,82.7985,3200.0
2016-09-14 09:45:00,99.18,99.23,98.89,98.89,5936.0,82.7985,82.8403,82.5564,82.5564,5936.0
2016-09-14 09:50:00,98.89,98.92,98.56,98.73,36609.0,82.5564,82.5815,82.281,82.4229,36609.0
2016-09-14 09:55:00,98.76,99.04,98.61,98.85,29954.0,82.4479,82.6817,82.3227,82.5231,29954.0
2016-09-14 10:00:00,98.85,99.0,98.71,98.77,8970.0,82.5231,82.6483,82.4062,82.4563,8970.0
2016-09-14 10:05:00,98.84,99.09,98.7,99.09,8153.0,82.5147,82.7234,82.3978,82.7234,8153.0
2016-09-14 10:10:00,99.06,99.37,98.99,99.37,9352.0,82.6984,82.9572,82.6399,82.9572,9352.0
2016-09-14 10:15:00,99.37,99.37,99.21,99.33,3808.0,82.9572,82.9572,82.8236,82.9238,3808.0
2016-09-14 10:20:00,99.33,99.75,99.33,99.75,4726.0,82.9238,83.2744,82.9238,83.2744,4726.0
2016-09-14 10:25:00,99.75,99.75,99.46,99.61,3436.0,83.2744,83.2744,83.0323,83.1575,3436.0
2016-09-14 10:30:00,99.79,99.89,99.68,99.82,5449.0,83.3078,83.3913,83.216,83.3328,5449.0
2016-09-14 10:35:00,99.84,100.0,99.74,99.74,6421.0,83.3495,83.4831,83.2661,83.2661,6421.0
2016-09-14 10:40:00,99.74,99.75,99.49,99.56,6200.0,83.2661,83.2744,83.0573,83.1158,6200.0
2016-09-14 10:45:00,99.56,99.67,99.35,99.39,37834.0,83.1158,83.2076,82.9405,82.9739,37834.0
2016-09-14 10:50:00,99.48,99.57,99.25,99.3,7400.0,83.049,83.1241,82.857,82.8987,7400.0
2016-09-14 10:55:00,99.33,99.41,99.15,99.31,4101.0,82.9238,82.9906,82.7735,82.9071,4101.0
2016-09-14 11:00:00,99.31,99.48,99.31,99.39,4615.0,82.9071,83.049,82.9071,82.9739,4615.0
2016-09-14 11:05:00,99.42,99.42,99.2,99.23,4671.0,82.9989,82.9989,82.8152,82.8403,4671.0
2016-09-14 11:10:00,99.23,99.3,99.1,99.24,5013.0,82.8403,82.8987,82.7318,82.8486,5013.0
2016-09-14 11:15:00,99.28,99.42,99.28,99.36,3751.0,82.882,82.9989,82.882,82.9488,3751.0
2016-09-14 11:20:00,99.42,99.53,99.42,99.5,3925.0,82.9989,83.0907,82.9989,83.0657,3925.0
2016-09-14 11:25:00,99.53,99.63,99.44,99.44,7014.0,83.0907,83.1742,83.0156,83.0156,7014.0
2016-09-14 11:30:00,99.4,99.41,99.3,99.38,3363.0,82.9822,82.9906,82.8987,82.9655,3363.0
2016-09-14 11:35:00,99.37,99.53,99.23,99.5,3780.0,82.9572,83.0907,82.8403,83.0657,3780.0
2016-09-14 11:40:00,99.5,99.57,99.46,99.47,3421.0,83.0657,83.1241,83.0323,83.0407,3421.0
2016-09-14 11:45:00,99.47,99.56,99.33,99.36,3909.0,83.0407,83.1158,82.9238,82.9488,3909.0
2016-09-14 11:50:00,99.32,99.45,99.32,99.34,4681.0,82.9154,83.024,82.9154,82.9321,4681.0
2016-09-14 11:55:00,99.34,99.47,99.34,99.39,6000.0,82.9321,83.0407,82.9321,82.9739,6000.0
2016-09-14 12:00:00,99.38,99.46,99.36,99.36,3676.0,82.9655,83.0323,82.9488,82.9488,3676.0
2016-09-14 12:05:00,99.47,99.49,99.3,99.45,4876.0,83.0407,83.0573,82.8987,83.024,4876.0
2016-09-14 12:10:00,99.45,99.46,99.37,99.42,2500.0,83.024,83.0323,82.9572,82.9989,2500.0
2016-09-14 12:15:00,99.44,99.57,99.44,99.54,4200.0,83.0156,83.1241,83.0156,83.0991,4200.0
2016-09-14 12:20:00,99.59,99.6,99.52,99.55,3232.0,83.1408,83.1492,83.0824,83.1074,3232.0
2016-09-14 12:25:00,99.55,99.61,99.55,99.56,3600.0,83.1074,83.1575,83.1074,83.1158,3600.0
2016-09-14 12:30:00,99.58,99.59,99.52,99.57,3514.0,83.1325,83.1408,83.0824,83.1241,3514.0
2016-09-14 12:35:00,99.57,99.57,99.46,99.46,3400.0,83.1241,83.1241,83.0323,83.0323,3400.0
2016-09-14 12:40:00,99.33,99.38,99.29,99.35,2400.0,82.9238,82.9655,82.8904,82.9405,2400.0
2016-09-14 12:45:00,99.33,99.33,99.17,99.18,1900.0,82.9238,82.9238,82.7902,82.7985,1900.0
2016-09-14 12:50:00,99.21,99.21,99.13,99.13,4429.0,82.8236,82.8236,82.7568,82.7568,4429.0
2016-09-14 12:55:00,99.13,99.3,99.11,99.3,14401.0,82.7568,82.8987,82.7401,82.8987,14401.0
2016-09-14 13:00:00,99.29,99.45,99.24,99.43,3500.0,82.8904,83.024,82.8486,83.0073,3500.0
2016-09-14 13:05:00,99.43,99.53,99.39,99.53,2700.0,83.0073,83.0907,82.9739,83.0907,2700.0
2016-09-14 13:10:00,99.54,99.61,99.47,99.61,18108.0,83.0991,83.1575,83.0407,83.1575,18108.0
2016-09-14 13:15:00,99.61,99.69,99.58,99.68,14677.0,83.1575,83.2243,83.1325,83.216,14677.0
2016-09-14 13:20:00,99.67,99.8,99.57,99.8,8278.0,83.2076,83.3161,83.1241,83.3161,8278.0
2016-09-14 13:25:00,99.83,99.84,99.73,99.8,7038.0,83.3412,83.3495,83.2577,83.3161,7038.0
2016-09-14 13:30:00,99.8,99.82,99.76,99.82,3906.0,83.3161,83.3328,83.2828,83.3328,3906.0
2016-09-14 13:35:00,99.82,99.82,99.66,99.76,9119.0,83.3328,83.3328,83.1993,83.2828,9119.0
2016-09-14 13:40:00,99.73,99.76,99.68,99.68,8669.0,83.2577,83.2828,83.216,83.216,8669.0
2016-09-14 13:45:00,99.69,99.7,99.49,99.49,2800.0,83.2243,83.2327,83.0573,83.0573,2800.0
2016-09-14 13:50:00,99.49,99.53,99.41,99.53,4161.0,83.0573,83.0907,82.9906,83.0907,4161.0
2016-09-14 13:55:00,99.56,99.63,99.56,99.56,2895.0,83.1158,83.1742,83.1158,83.1158,2895.0
2016-09-14 14:00:00,99.57,99.68,99.56,99.58,5071.0,83.1241,83.216,83.1158,83.1325,5071.0
2016-09-14 14:05:00,99.6,99.65,99.44,99.44,3627.0,83.1492,83.1909,83.0156,83.0156,3627.0
2016-09-14 14:10:00,99.44,99.44,99.26,99.28,2831.0,83.0156,83.0156,82.8653,82.882,2831.0
2016-09-14 14:15:00,99.28,99.52,99.28,99.51,4021.0,82.882,83.0824,82.882,83.074,4021.0
2016-09-14 14:20:00,99.51,99.6,99.42,99.6,4000.0,83.074,83.1492,82.9989,83.1492,4000.0
2016-09-14 14:25:00,99.58,99.61,99.49,99.56,4922.0,83.1325,83.1575,83.0573,83.1158,4922.0
2016-09-14 14:30:00,99.56,99.62,99.5,99.5,6596.0,83.1158,83.1659,83.0657,83.0657,6596.0
2016-09-14 14:35:00,99.5,99.52,99.42,99.44,5595.0,83.0657,83.0824,82.9989,83.0156,5595.0
2016-09-14 14:40:00,99.44,99.61,99.43,99.6,7124.0,83.0156,83.1575,83.0073,83.1492,7124.0
2016-09-14 14:45:00,99.6,99.6,99.4,99.43,6533.0,83.1492,83.1492,82.9822,83.0073,6533.0
2016-09-14 14:50:00,99.43,99.56,99.42,99.46,3922.0,83.0073,83.1158,82.9989,83.0323,3922.0
2016-09-14 14:55:00,99.5,99.63,99.5,99.63,5028.0,83.0657,83.1742,83.0657,83.1742,5028.0
2016-09-14 15:00:00,99.63,99.65,99.37,99.43,5400.0,83.1742,83.1909,82.9572,83.0073,5400.0
2016-09-14 15:05:00,99.44,99.44,99.29,99.37,6701.0,83.0156,83.0156,82.8904,82.9572,6701.0
2016-09-14 15:10:00,99.37,99.37,99.21,99.25,6201.0,82.9572,82.9572,82.8236,82.857,6201.0
2016-09-14 15:15:00,99.25,99.29,99.11,99.15,10645.0,82.857,82.8904,82.7401,82.7735,10645.0
2016-09-14 15:20:00,99.15,99.21,98.97,99.0,14939.0,82.7735,82.8236,82.6232,82.6483,14939.0
2016-09-14 15:25:00,99.03,99.05,98.94,98.96,17528.0,82.6733,82.69,82.5982,82.6149,17528.0
2016-09-14 15:30:00,98.96,99.18,98.95,99.16,19008.0,82.6149,82.7985,82.6065,82.7819,19008.0
2016-09-14 15:35:00,99.18,99.22,98.96,98.99,9493.0,82.7985,82.8319,82.6149,82.6399,9493.0
2016-09-14 15:40:00,98.99,99.23,98.96,99.18,12526.0,82.6399,82.8403,82.6149,82.7985,12526.0
2016-09-14 15:45:00,99.19,99.3,99.14,99.27,15134.0,82.8069,82.8987,82.7652,82.8737,15134.0
2016-09-14 15:50:00,99.24,99.26,99.06,99.23,15488.0,82.8486,82.8653,82.6984,82.8403,15488.0
2016-09-14 15:55:00,99.22,99.24,99.04,99.23,36958.0,82.8319,82.8486,82.6817,82.8403,36958.0
2016-09-15 09:30:00,98.82,99.25,98.82,99.24,14682.0,82.498,82.857,82.498,82.8486,14682.0
2016-09-15 09:35:00,99.3,99.45,99.0,99.14,3376.0,82.8987,83.024,82.6483,82.7652,3376.0
2016-09-15 09:40:00,99.14,99.69,99.14,99.5,6141.0,82.7652,83.2243,82.7652,83.0657,6141.0
2016-09-15 09:45:00,99.5,99.68,99.38,99.67,4970.0,83.0657,83.216,82.9655,83.2076,4970.0
2016-09-15 09:50:00,99.67,99.85,99.49,99.84,7187.0,83.2076,83.3579,83.0573,83.3495,7187.0
2016-09-15 09:55:00,99.84,99.86,99.71,99.8,2953.0,83.3495,83.3662,83.241,83.3161,2953.0
2016-09-15 10:00:00,99.84,99.92,99.65,99.84,7594.0,83.3495,83.4163,83.1909,83.3495,7594.0
2016-09-15 10:05:00,99.84,100.15,99.78,100.0,42140.0,83.3495,83.6083,83.2994,83.4831,42140.0
2016-09-15 10:10:00,100.09,100.21,99.97,100.11,7858.0,83.5582,83.6584,83.4581,83.5749,7858.0
2016-09-15 10:15:00,100.18,100.24,100.12,100.23,2650.0,83.6334,83.6835,83.5833,83.6751,2650.0
2016-09-15 10:20:00,100.22,100.22,99.96,100.02,4198.0,83.6668,83.6668,83.4497,83.4998,4198.0
2016-09-15 10:25:00,100.02,100.24,100.02,100.06,2800.0,83.4998,83.6835,83.4998,83.5332,2800.0
2016-09-15 10:30:00,100.14,100.17,100.02,100.13,3774.0,83.6,83.625,83.4998,83.5916,3774.0
2016-09-15 10:35:00,100.09,100.16,100.04,100.14,3053.0,83.5582,83.6167,83.5165,83.6,3053.0
2016-09-15 10:40:00,100.18,100.18,99.93,100.05,4023.0,83.6334,83.6334,83.4247,83.5249,4023.0
2016-09-15 10:45:00,100.05,100.35,100.05,100.34,10808.0,83.5249,83.7753,83.5249,83.767,10808.0
2016-09-15 10:50:00,100.32,100.56,100.32,100.42,5215.0,83.7503,83.9506,83.7503,83.8337,5215.0
2016-09-15 10:55:00,100.42,100.53,100.32,100.53,4539.0,83.8337,83.9256,83.7503,83.9256,4539.0
2016-09-15 11:00:00,100.57,100.63,100.54,100.59,8168.0,83.959,84.0091,83.9339,83.9757,8168.0
2016-09-15 11:05:00,100.58,100.67,100.57,100.63,3960.0,83.9673,84.0424,83.959,84.0091,3960.0
2016-09-15 11:10:00,100.62,100.62,100.49,100.52,3767.0,84.0007,84.0007,83.8922,83.9172,3767.0
2016-09-15 11:15:00,100.53,100.66,100.53,100.62,4424.0,83.9256,84.0341,83.9256,84.0007,4424.0
2016-09-15 11:20:00,100.62,100.65,100.48,100.62,5101.0,84.0007,84.0258,83.8838,84.0007,5101.0
2016-09-15 11:25:00,100.63,100.92,100.63,100.92,5057.0,84.0091,84.2512,84.0091,84.2512,5057.0
2016-09-15 11:30:00,100.93,100.98,100.92,100.93,6937.0,84.2595,84.3012,84.2512,84.2595,6937.0
2016-09-15 11:35:00,100.93,100.93,100.8,100.8,3907.0,84.2595,84.2595,84.151,84.151,3907.0
2016-09-15 11:40:00,100.8,100.83,100.71,100.71,3232.0,84.151,84.176,84.0758,84.0758,3232.0
2016-09-15 11:45:00,100.73,100.77,100.61,100.61,3618.0,84.0925,84.1259,83.9924,83.9924,3618.0
2016-09-15 11:50:00,100.6,100.88,100.6,100.88,5060.0,83.984,84.2178,83.984,84.2178,5060.0
2016-09-15 11:55:00,100.85,100.86,100.56,100.56,3804.0,84.1927,84.2011,83.9506,83.9506,3804.0
2016-09-15 12:00:00,100.54,100.65,100.54,100.59,3267.0,83.9339,84.0258,83.9339,83.9757,3267.0
2016-09-15 12:05:00,100.62,100.81,100.62,100.76,5401.0,84.0007,84.1593,84.0007,84.1176,5401.0
2016-09-15 12:10:00,100.72,100.72,100.62,100.68,3500.0,84.0842,84.0842,84.0007,84.0508,3500.0
2016-09-15 12:15:00,100.65,100.77,100.63,100.7,12518.0,84.0258,84.1259,84.0091,84.0675,12518.0
2016-09-15 12:20:00,100.7,100.79,100.66,100.77,10639.0,84.0675,84.1426,84.0341,84.1259,10639.0
2016-09-15 12:25:00,100.79,100.81,100.66,100.66,2459.0,84.1426,84.1593,84.0341,84.0341,2459.0
2016-09-15 12:30:00,100.7,100.71,100.59,100.59,3256.0,84.0675,84.0758,83.9757,83.9757,3256.0
2016-09-15 12:35:00,100.59,100.62,100.49,100.57,13683.0,83.9757,84.0007,83.8922,83.959,13683.0
2016-09-15 12:40:00,100.54,100.54,100.38,100.41,3533.0,83.9339,83.9339,83.8003,83.8254,3533.0
2016-09-15 12:45:00,100.41,100.52,100.37,100.46,4799.0,83.8254,83.9172,83.792,83.8671,4799.0
2016-09-15 12:50:00,100.46,100.51,100.36,100.47,3098.0,83.8671,83.9089,83.7837,83.8755,3098.0
2016-09-15 12:55:00,100.48,100.56,100.48,100.49,5823.0,83.8838,83.9506,83.8838,83.8922,5823.0
2016-09-15 13:00:00,100.5,100.78,100.5,100.75,11965.0,83.9005,84.1343,83.9005,84.1092,11965.0
2016-09-15 13:05:00,100.75,100.76,100.64,100.65,5025.0,84.1092,84.1176,84.0174,84.0258,5025.0
2016-09-15 13:10:00,100.63,100.68,100.58,100.61,4750.0,84.0091,84.0508,83.9673,83.9924,4750.0
2016-09-15 13:15:00,100.61,100.82,100.59,100.79,6453.0,83.9924,84.1677,83.9757,84.1426,6453.0
2016-09-15 13:20:00,100.81,100.89,100.78,100.88,7531.0,84.1593,84.2261,84.1343,84.2178,7531.0
2016-09-15 13:25:00,100.85,100.99,100.82,100.87,11542.0,84.1927,84.3096,84.1677,84.2094,11542.0
2016-09-15 13:30:00,100.9,101.03,100.89,101.02,6665.0,84.2345,84.343,84.2261,84.3346,6665.0
2016-09-15 13:35:00,101.01,101.04,100.96,101.0,7711.0,84.3263,84.3513,84.2845,84.3179,7711.0
2016-09-15 13:40:00,101.0,101.26,100.96,101.26,5279.0,84.3179,84.535,84.2845,84.535,5279.0
2016-09-15 13:45:00,101.3,101.36,101.22,101.25,4590.0,84.5684,84.6185,84.5016,84.5267,4590.0
2016-09-15 13:50:00,101.24,101.25,101.14,101.19,4365.0,84.5183,84.5267,84.4348,84.4766,4365.0
2016-09-15 13:55:00,101.22,101.22,101.08,101.16,18961.0,84.5016,84.5016,84.3847,84.4515,18961.0
2016-09-15 14:00:00,101.15,101.2,101.11,101.17,7366.0,84.4432,84.4849,84.4098,84.4599,7366.0
2016-09-15 14:05:00,101.17,101.31,101.14,101.31,4554.0,84.4599,84.5767,84.4348,84.5767,4554.0
2016-09-15 14:10:00,101.33,101.33,101.15,101.16,3856.0,84.5934,84.5934,84.4432,84.4515,3856.0
2016-09-15 14:15:00,101.16,101.4,101.16,101.4,5740.0,84.4515,84.6519,84.4515,84.6519,5740.0
2016-09-15 14:20:00,101.4,101.46,101.39,101.43,3400.0,84.6519,84.702,84.6435,84.6769,3400.0
2016-09-15 14:25:00,101.44,101.44,101.35,101.38,3364.0,84.6853,84.6853,84.6101,84.6352,3364.0
2016-09-15 14:30:00,101.39,101.44,101.32,101.32,7634.0,84.6435,84.6853,84.5851,84.5851,7634.0
2016-09-15 14:35:00,101.32,101.39,101.22,101.24,11455.0,84.5851,84.6435,84.5016,84.5183,11455.0
2016-09-15 14:40:00,101.25,101.25,101.08,101.09,7131.0,84.5267,84.5267,84.3847,84.3931,7131.0
2016-09-15 14:45:00,101.11,101.11,100.99,101.03,5243.0,84.4098,84.4098,84.3096,84.343,5243.0
2016-09-15 14:50:00,101.04,101.07,100.99,101.02,4443.0,84.3513,84.3764,84.3096,84.3346,4443.0
2016-09-15 14:55:00,101.06,101.07,101.0,101.0,5421.0,84.368,84.3764,84.3179,84.3179,5421.0
2016-09-15 15:00:00,101.04,101.16,101.04,101.15,5522.0,84.3513,84.4515,84.3513,84.4432,5522.0
2016-09-15 15:05:00,101.16,101.17,101.09,101.11,6987.0,84.4515,84.4599,84.3931,84.4098,6987.0
2016-09-15 15:10:00,101.11,101.11,100.96,100.99,9921.0,84.4098,84.4098,84.2845,84.3096,9921.0
2016-09-15 15:15:00,100.99,101.01,100.91,100.92,17260.0,84.3096,84.3263,84.2428,84.2512,17260.0
2016-09-15 15:20:00,100.92,100.95,100.86,100.91,13440.0,84.2512,84.2762,84.2011,84.2428,13440.0
2016-09-15 15:25:00,100.91,101.08,100.91,101.04,10031.0,84.2428,84.3847,84.2428,84.3513,10031.0
2016-09-15 15:30:00,101.05,101.16,101.05,101.05,17920.0,84.3597,84.4515,84.3597,84.3597,17920.0
2016-09-15 15:35:00,101.05,101.19,100.97,101.19,17515.0,84.3597,84.4766,84.2929,84.4766,17515.0
2016-09-15 15:40:00,101.16,101.21,101.12,101.14,9349.0,84.4515,84.4933,84.4181,84.4348,9349.0
2016-09-15 15:45:00,101.14,101.21,101.03,101.04,13969.0,84.4348,84.4933,84.343,84.3513,13969.0
2016-09-15 15:50:00,101.03,101.05,100.93,100.94,18237.0,84.343,84.3597,84.2595,84.2679,18237.0
2016-09-15 15:55:00,100.94,100.96,100.9,100.92,34031.0,84.2679,84.2845,84.2345,84.2512,34031.0
2016-09-16 09:30:00,99.94,100.0,99.32,99.32,125708.0,83.433,83.4831,82.9154,82.9154,125708.0
2016-09-16 09:35:00,99.27,99.57,99.17,99.39,6419.0,82.8737,83.1241,82.7902,82.9739,6419.0
2016-09-16 09:40:00,99.44,99.52,99.22,99.5,11813.0,83.0156,83.0824,82.8319,83.0657,11813.0
2016-09-16 09:45:00,99.54,99.62,99.36,99.54,19924.0,83.0991,83.1659,82.9488,83.0991,19924.0
2016-09-16 09:50:00,99.46,99.59,99.36,99.43,21643.0,83.0323,83.1408,82.9488,83.0073,21643.0
2016-09-16 09:55:00,99.47,99.52,99.38,99.46,9496.0,83.0407,83.0824,82.9655,83.0323,9496.0
2016-09-16 10:00:00,99.46,99.5,99.29,99.39,10125.0,83.0323,83.0657,82.8904,82.9739,10125.0
2016-09-16 10:05:00,99.39,99.39,99.02,99.06,6134.0,82.9739,82.9739,82.665,82.6984,6134.0
2016-09-16 10:10:00,99.06,99.06,98.85,98.97,9440.0,82.6984,82.6984,82.5231,82.6232,9440.0
2016-09-16 10:15:00,98.97,99.04,98.87,98.98,3700.0,82.6232,82.6817,82.5398,82.6316,3700.0
2016-09-16 10:20:00,98.98,99.03,98.93,99.02,4110.0,82.6316,82.6733,82.5898,82.665,4110.0
2016-09-16 10:25:00,99.03,99.03,98.72,98.81,6321.0,82.6733,82.6733,82.4145,82.4897,6321.0
2016-09-16 10:30:00,98.81,98.95,98.76,98.78,7053.0,82.4897,82.6065,82.4479,82.4646,7053.0
2016-09-16 10:35:00,98.8,98.98,98.73,98.98,4023.0,82.4813,82.6316,82.4229,82.6316,4023.0
2016-09-16 10:40:00,98.98,99.25,98.86,99.23,27204.0,82.6316,82.857,82.5314,82.8403,27204.0
2016-09-16 10:45:00,99.22,99.25,99.09,99.15,10528.0,82.8319,82.857,82.7234,82.7735,10528.0
2016-09-16 10:50:00,99.15,99.2,99.08,99.15,11556.0,82.7735,82.8152,82.7151,82.7735,11556.0
2016-09-16 10:55:00,99.15,99.16,98.94,98.94,9920.0,82.7735,82.7819,82.5982,82.5982,9920.0
2016-09-16 11:00:00,98.89,98.91,98.76,98.8,5737.0,82.5564,82.5731,82.4479,82.4813,5737.0
2016-09-16 11:05:00,98.8,98.99,98.79,98.91,4134.0,82.4813,82.6399,82.473,82.5731,4134.0
2016-09-16 11:10:00,98.89,98.89,98.75,98.76,9388.0,82.5564,82.5564,82.4396,82.4479,9388.0
2016-09-16 11:15:00,98.78,98.83,98.66,98.68,8430.0,82.4646,82.5064,82.3644,82.3811,8430.0
2016-09-16 11:20:00,98.68,98.76,98.65,98.76,20888.0,82.3811,82.4479,82.3561,82.4479,20888.0
2016-09-16 11:25:00,98.76,98.89,98.66,98.78,13610.0,82.4479,82.5564,82.3644,82.4646,13610.0
2016-09-16 11:30:00,98.78,98.95,98.75,98.92,5793.0,82.4646,82.6065,82.4396,82.5815,5793.0
2016-09-16 11:35:00,98.9,99.07,98.87,99.04,6147.0,82.5648,82.7067,82.5398,82.6817,6147.0
2016-09-16 11:40:00,99.05,99.24,99.02,99.24,7091.0,82.69,82.8486,82.665,82.8486,7091.0
2016-09-16 11:45:00,99.24,99.47,99.13,99.45,40688.0,82.8486,83.0407,82.7568,83.024,40688.0
2016-09-16 11:50:00,99.45,99.55,99.35,99.53,17559.0,83.024,83.1074,82.9405,83.0907,17559.0
2016-09-16 11:55:00,99.53,99.53,99.36,99.45,4700.0,83.0907,83.0907,82.9488,83.024,4700.0
2016-09-16 12:00:00,99.45,99.45,99.36,99.41,4982.0,83.024,83.024,82.9488,82.9906,4982.0
2016-09-16 12:05:00,99.41,99.51,99.4,99.45,5108.0,82.9906,83.074,82.9822,83.024,5108.0
2016-09-16 12:10:00,99.45,99.45,99.33,99.33,3200.0,83.024,83.024,82.9238,82.9238,3200.0
2016-09-16 12:15:00,99.33,99.46,99.32,99.44,4216.0,82.9238,83.0323,82.9154,83.0156,4216.0
2016-09-16 12:20:00,99.4,99.42,99.35,99.39,2100.0,82.9822,82.9989,82.9405,82.9739,2100.0
2016-09-16 12:25:00,99.41,99.43,99.21,99.23,9563.0,82.9906,83.0073,82.8236,82.8403,9563.0
2016-09-16 12:30:00,99.25,99.28,99.1,99.12,6400.0,82.857,82.882,82.7318,82.7485,6400.0
2016-09-16 12:35:00,99.14,99.19,99.12,99.15,3200.0,82.7652,82.8069,82.7485,82.7735,3200.0
2016-09-16 12:40:00,99.12,99.12,98.98,99.07,4300.0,82.7485,82.7485,82.6316,82.7067,4300.0
2016-09-16 12:45:00,99.05,99.18,99.01,99.09,5200.0,82.69,82.7985,82.6566,82.7234,5200.0
2016-09-16 12:50:00,99.09,99.09,98.97,99.04,9700.0,82.7234,82.7234,82.6232,82.6817,9700.0
2016-09-16 12:55:00,99.04,99.04,98.94,98.94,3630.0,82.6817,82.6817,82.5982,82.5982,3630.0
2016-09-16 13:00:00,98.91,99.01,98.89,99.01,5000.0,82.5731,82.6566,82.5564,82.6566,5000.0
2016-09-16 13:05:00,99.01,99.03,98.84,98.89,4700.0,82.6566,82.6733,82.5147,82.5564,4700.0
2016-09-16 13:10:00,98.9,99.0,98.87,98.88,8092.0,82.5648,82.6483,82.5398,82.5481,8092.0
2016-09-16 13:15:00,98.88,98.92,98.85,98.85,3886.0,82.5481,82.5815,82.5231,82.5231,3886.0
2016-09-16 13:20:00,98.87,98.87,98.82,98.83,5301.0,82.5398,82.5398,82.498,82.5064,5301.0
2016-09-16 13:25:00,98.84,98.86,98.77,98.78,5488.0,82.5147,82.5314,82.4563,82.4646,5488.0
2016-09-16 13:30:00,98.79,98.88,98.77,98.78,8593.0,82.473,82.5481,82.4563,82.4646,8593.0
2016-09-16 13:35:00,98.78,98.82,98.72,98.74,10504.0,82.4646,82.498,82.4145,82.4312,10504.0
2016-09-16 13:40:00,98.73,98.73,98.51,98.52,7627.0,82.4229,82.4229,82.2392,82.2476,7627.0
2016-09-16 13:45:00,98.52,98.52,98.44,98.5,9493.0,82.2476,82.2476,82.1808,82.2309,9493.0
2016-09-16 13:50:00,98.5,98.58,98.5,98.57,5900.0,82.2309,82.2977,82.2309,82.2893,5900.0
2016-09-16 13:55:00,98.57,98.58,98.46,98.51,9606.0,82.2893,82.2977,82.1975,82.2392,9606.0
2016-09-16 14:00:00,98.51,98.51,98.38,98.47,8102.0,82.2392,82.2392,82.1307,82.2058,8102.0
2016-09-16 14:05:00,98.48,98.67,98.48,98.67,16849.0,82.2142,82.3728,82.2142,82.3728,16849.0
2016-09-16 14:10:00,98.66,98.76,98.61,98.61,51377.0,82.3644,82.4479,82.3227,82.3227,51377.0
2016-09-16 14:15:00,98.61,98.63,98.53,98.56,10129.0,82.3227,82.3394,82.2559,82.281,10129.0
2016-09-16 14:20:00,98.57,98.63,98.54,98.55,6972.0,82.2893,82.3394,82.2643,82.2726,6972.0
2016-09-16 14:25:00,98.55,98.66,98.53,98.66,5388.0,82.2726,82.3644,82.2559,82.3644,5388.0
2016-09-16 14:30:00,98.69,98.81,98.68,98.78,6836.0,82.3895,82.4897,82.3811,82.4646,6836.0
2016-09-16 14:35:00,98.77,98.85,98.71,98.84,19250.0,82.4563,82.5231,82.4062,82.5147,19250.0
2016-09-16 14:40:00,98.84,98.88,98.83,98.85,35572.0,82.5147,82.5481,82.5064,82.5231,35572.0
2016-09-16 14:45:00,98.85,98.93,98.85,98.89,10437.0,82.5231,82.5898,82.5231,82.5564,10437.0
2016-09-16 14:50:00,98.89,98.92,98.87,98.89,6922.0,82.5564,82.5815,82.5398,82.5564,6922.0
2016-09-16 14:55:00,98.86,98.88,98.73,98.74,5500.0,82.5314,82.5481,82.4229,82.4312,5500.0
2016-09-16 15:00:00,98.75,98.88,98.75,98.87,6461.0,82.4396,82.5481,82.4396,82.5398,6461.0
2016-09-16 15:05:00,98.88,98.92,98.84,98.89,5995.0,82.5481,82.5815,82.5147,82.5564,5995.0
2016-09-16 15:10:00,98.89,98.9,98.82,98.89,6225.0,82.5564,82.5648,82.498,82.5564,6225.0
2016-09-16 15:15:00,98.88,98.91,98.84,98.86,8675.0,82.5481,82.5731,82.5147,82.5314,8675.0
2016-09-16 15:20:00,98.88,98.93,98.87,98.91,16453.0,82.5481,82.5898,82.5398,82.5731,16453.0
2016-09-16 15:25:00,98.92,98.96,98.9,98.95,14436.0,82.5815,82.6149,82.5648,82.6065,14436.0
2016-09-16 15:30:00,98.95,99.17,98.94,99.08,17645.0,82.6065,82.7902,82.5982,82.7151,17645.0
2016-09-16 15:35:00,99.09,99.11,99.01,99.05,17902.0,82.7234,82.7401,82.6566,82.69,17902.0
2016-09-16 15:40:00,99.05,99.16,99.05,99.07,25172.0,82.69,82.7819,82.69,82.7067,25172.0
2016-09-16 15:45:00,99.07,99.32,99.07,99.31,39345.0,82.7067,82.9154,82.7067,82.9071,39345.0
2016-09-16 15:50:00,99.31,99.32,99.25,99.29,61287.0,82.9071,82.9154,82.857,82.8904,61287.0
2016-09-16 15:55:00,99.3,99.38,99.17,99.28,142393.0,82.8987,82.9655,82.7902,82.882,142393.0
2016-09-19 09:30:00,99.83,99.95,99.73,99.86,9568.0,83.3412,83.4414,83.2577,83.3662,9568.0
2016-09-19 09:35:00,100.01,100.26,100.01,100.17,2617.0,83.4915,83.7002,83.4915,83.625,2617.0
2016-09-19 09:40:00,100.12,100.42,100.04,100.42,3906.0,83.5833,83.8337,83.5165,83.8337,3906.0
2016-09-19 09:45:00,100.4,100.63,100.37,100.63,2835.0,83.817,84.0091,83.792,84.0091,2835.0
2016-09-19 09:50:00,100.68,100.7,100.6,100.6,3844.0,84.0508,84.0675,83.984,83.984,3844.0
2016-09-19 09:55:00,100.54,100.9,100.53,100.77,12370.0,83.9339,84.2345,83.9256,84.1259,12370.0
2016-09-19 10:00:00,100.79,101.07,100.79,101.04,9878.0,84.1426,84.3764,84.1426,84.3513,9878.0
2016-09-19 10:05:00,101.06,101.09,100.86,100.91,4291.0,84.368,84.3931,84.2011,84.2428,4291.0
2016-09-19 10:10:00,100.9,100.98,100.88,100.88,5384.0,84.2345,84.3012,84.2178,84.2178,5384.0
2016-09-19 10:15:00,100.91,101.17,100.91,101.17,4325.0,84.2428,84.4599,84.2428,84.4599,4325.0
2016-09-19 10:20:00,101.19,101.19,101.02,101.11,3915.0,84.4766,84.4766,84.3346,84.4098,3915.0
2016-09-19 10:25:00,101.15,101.15,100.94,101.01,7019.0,84.4432,84.4432,84.2679,84.3263,7019.0
2016-09-19 10:30:00,101.03,101.05,100.91,100.91,4974.0,84.343,84.3597,84.2428,84.2428,4974.0
2016-09-19 10:35:00,100.88,100.88,100.68,100.75,7415.0,84.2178,84.2178,84.0508,84.1092,7415.0
2016-09-19 10:40:00,100.79,100.9,100.79,100.9,3447.0,84.1426,84.2345,84.1426,84.2345,3447.0
2016-09-19 10:45:00,100.91,100.99,100.91,100.98,2579.0,84.2428,84.3096,84.2428,84.3012,2579.0
2016-09-19 10:50:00,101.01,101.1,101.01,101.06,5357.0,84.3263,84.4014,84.3263,84.368,5357.0
2016-09-19 10:55:00,101.08,101.12,101.04,101.12,8189.0,84.3847,84.4181,84.3513,84.4181,8189.0
2016-09-19 11:00:00,101.14,101.16,100.99,101.05,7876.0,84.4348,84.4515,84.3096,84.3597,7876.0
2016-09-19 11:05:00,101.05,101.12,100.96,101.08,15701.0,84.3597,84.4181,84.2845,84.3847,15701.0
2016-09-19 11:10:00,101.08,101.1,101.02,101.02,7111.0,84.3847,84.4014,84.3346,84.3346,7111.0
2016-09-19 11:15:00,101.03,101.06,100.95,100.98,8468.0,84.343,84.368,84.2762,84.3012,8468.0
2016-09-19 11:20:00,100.97,101.06,100.88,100.88,32380.0,84.2929,84.368,84.2178,84.2178,32380.0
2016-09-19 11:25:00,100.89,101.08,100.87,100.97,6999.0,84.2261,84.3847,84.2094,84.2929,6999.0
2016-09-19 11:30:00,100.98,101.02,100.89,101.02,4707.0,84.3012,84.3346,84.2261,84.3346,4707.0
2016-09-19 11:35:00,101.1,101.22,101.1,101.22,1200.0,84.4014,84.5016,84.4014,84.5016,1200.0
2016-09-19 11:40:00,101.21,101.21,101.15,101.16,3235.0,84.4933,84.4933,84.4432,84.4515,3235.0
2016-09-19 11:45:00,101.15,101.25,101.13,101.13,2805.0,84.4432,84.5267,84.4265,84.4265,2805.0
2016-09-19 11:50:00,101.18,101.29,101.18,101.28,4382.0,84.4682,84.56,84.4682,84.5517,4382.0
2016-09-19 11:55:00,101.26,101.28,101.23,101.28,3787.0,84.535,84.5517,84.51,84.5517,3787.0
2016-09-19 12:00:00,101.25,101.27,101.18,101.19,5872.0,84.5267,84.5433,84.4682,84.4766,5872.0
2016-09-19 12:05:00,101.19,101.19,101.02,101.03,6612.0,84.4766,84.4766,84.3346,84.343,6612.0
2016-09-19 12:10:00,101.01,101.01,100.74,100.81,7285.0,84.3263,84.3263,84.1009,84.1593,7285.0
2016-09-19 12:15:00,100.8,100.8,100.64,100.69,4087.0,84.151,84.151,84.0174,84.0591,4087.0
2016-09-19 12:20:00,100.68,100.71,100.6,100.64,4988.0,84.0508,84.0758,83.984,84.0174,4988.0
2016-09-19 12:25:00,100.63,100.7,100.53,100.7,33577.0,84.0091,84.0675,83.9256,84.0675,33577.0
2016-09-19 12:30:00,100.69,100.81,100.68,100.79,3100.0,84.0591,84.1593,84.0508,84.1426,3100.0
2016-09-19 12:35:00,100.77,100.84,100.71,100.78,3400.0,84.1259,84.1844,84.0758,84.1343,3400.0
2016-09-19 12:40:00,100.78,100.87,100.75,100.84,4008.0,84.1343,84.2094,84.1092,84.1844,4008.0
2016-09-19 12:45:00,100.84,100.84,100.75,100.75,1100.0,84.1844,84.1844,84.1092,84.1092,1100.0
2016-09-19 12:50:00,100.73,100.73,100.63,100.63,2300.0,84.0925,84.0925,84.0091,84.0091,2300.0
2016-09-19 12:55:00,100.63,100.63,100.39,100.41,5239.0,84.0091,84.0091,83.8087,83.8254,5239.0
2016-09-19 13:00:00,100.32,100.35,100.24,100.24,3390.0,83.7503,83.7753,83.6835,83.6835,3390.0
2016-09-19 13:05:00,100.22,100.29,100.2,100.2,5752.0,83.6668,83.7252,83.6501,83.6501,5752.0
2016-09-19 13:10:00,100.2,100.2,100.12,100.16,4409.0,83.6501,83.6501,83.5833,83.6167,4409.0
2016-09-19 13:15:00,100.18,100.22,100.14,100.14,2934.0,83.6334,83.6668,83.6,83.6,2934.0
2016-09-19 13:20:00,100.14,100.14,99.96,99.96,7198.0,83.6,83.6,83.4497,83.4497,7198.0
2016-09-19 13:25:00,100.01,100.03,99.99,99.99,2400.0,83.4915,83.5082,83.4748,83.4748,2400.0
2016-09-19 13:30:00,99.94,99.94,99.68,99.69,9218.0,83.433,83.433,83.216,83.2243,9218.0
2016-09-19 13:35:00,99.65,99.68,99.63,99.67,1608.0,83.1909,83.216,83.1742,83.2076,1608.0
2016-09-19 13:40:00,99.74,99.8,99.72,99.72,2201.0,83.2661,83.3161,83.2494,83.2494,2201.0
2016-09-19 13:45:00,99.68,99.87,99.63,99.87,2650.0,83.216,83.3746,83.1742,83.3746,2650.0
2016-09-19 13:50:00,99.86,99.95,99.85,99.95,5652.0,83.3662,83.4414,83.3579,83.4414,5652.0
2016-09-19 13:55:00,99.95,100.15,99.95,100.14,7989.0,83.4414,83.6083,83.4414,83.6,7989.0
2016-09-19 14:00:00,100.11,100.23,100.06,100.22,3999.0,83.5749,83.6751,83.5332,83.6668,3999.0
2016-09-19 14:05:00,100.22,100.27,100.21,100.25,1500.0,83.6668,83.7085,83.6584,83.6918,1500.0
2016-09-19 14:10:00,100.25,100.3,100.16,100.27,5548.0,83.6918,83.7336,83.6167,83.7085,5548.0
2016-09-19 14:15:00,100.26,100.34,100.26,100.29,4625.0,83.7002,83.767,83.7002,83.7252,4625.0
2016-09-19 14:20:00,100.27,100.27,100.19,100.2,4290.0,83.7085,83.7085,83.6417,83.6501,4290.0
2016-09-19 14:25:00,100.18,100.24,100.17,100.24,3233.0,83.6334,83.6835,83.625,83.6835,3233.0
2016-09-19 14:30:00,100.27,100.37,100.27,100.37,4643.0,83.7085,83.792,83.7085,83.792,4643.0
2016-09-19 14:35:00,100.35,100.39,100.25,100.25,3554.0,83.7753,83.8087,83.6918,83.6918,3554.0
2016-09-19 14:40:00,100.25,100.29,100.25,100.29,1879.0,83.6918,83.7252,83.6918,83.7252,1879.0
2016-09-19 14:45:00,100.32,100.43,100.32,100.41,5948.0,83.7503,83.8421,83.7503,83.8254,5948.0
2016-09-19 14:50:00,100.45,100.51,100.42,100.48,3790.0,83.8588,83.9089,83.8337,83.8838,3790.0
2016-09-19 14:55:00,100.47,100.54,100.47,100.53,7846.0,83.8755,83.9339,83.8755,83.9256,7846.0
2016-09-19 15:00:00,100.52,100.54,100.45,100.49,4838.0,83.9172,83.9339,83.8588,83.8922,4838.0
2016-09-19 15:05:00,100.47,100.49,100.32,100.32,5258.0,83.8755,83.8922,83.7503,83.7503,5258.0
2016-09-19 15:10:00,100.32,100.35,100.28,100.28,5559.0,83.7503,83.7753,83.7169,83.7169,5559.0
2016-09-19 15:15:00,100.28,100.28,100.12,100.22,8037.0,83.7169,83.7169,83.5833,83.6668,8037.0
2016-09-19 15:20:00,100.21,100.26,100.19,100.26,5998.0,83.6584,83.7002,83.6417,83.7002,5998.0
2016-09-19 15:25:00,100.24,100.31,100.1,100.1,16312.0,83.6835,83.7419,83.5666,83.5666,16312.0
2016-09-19 15:30:00,100.08,100.15,99.95,99.99,9285.0,83.5499,83.6083,83.4414,83.4748,9285.0
2016-09-19 15:35:00,100.01,100.15,99.97,100.06,9711.0,83.4915,83.6083,83.4581,83.5332,9711.0
2016-09-19 15:40:00,100.04,100.16,99.99,100.06,8334.0,83.5165,83.6167,83.4748,83.5332,8334.0
2016-09-19 15:45:00,100.1,100.2,100.08,100.14,9106.0,83.5666,83.6501,83.5499,83.6,9106.0
2016-09-19 15:50:00,100.13,100.17,100.05,100.11,9443.0,83.5916,83.625,83.5249,83.5749,9443.0
2016-09-19 15:55:00,100.13,100.15,99.94,99.99,36938.0,83.5916,83.6083,83.433,83.4748,36938.0
2016-09-20 09:30:00,100.3,100.76,100.23,100.73,25272.0,83.7336,84.1176,83.6751,84.0925,25272.0
2016-09-20 09:35:00,100.6,100.6,100.26,100.3,9227.0,83.984,83.984,83.7002,83.7336,9227.0
2016-09-20 09:40:00,100.37,100.42,100.26,100.41,9134.0,83.792,83.8337,83.7002,83.8254,9134.0
2016-09-20 09:45:00,100.42,100.42,100.29,100.41,2900.0,83.8337,83.8337,83.7252,83.8254,2900.0
2016-09-20 09:50:00,100.47,100.6,100.42,100.6,7972.0,83.8755,83.984,83.8337,83.984,7972.0
2016-09-20 09:55:00,100.52,100.53,100.38,100.42,5392.0,83.9172,83.9256,83.8003,83.8337,5392.0
2016-09-20 10:00:00,100.52,100.59,100.4,100.41,3910.0,83.9172,83.9757,83.817,83.8254,3910.0
2016-09-20 10:05:00,100.47,100.49,100.25,100.26,4850.0,83.8755,83.8922,83.6918,83.7002,4850.0
2016-09-20 10:10:00,100.26,100.27,100.13,100.25,2850.0,83.7002,83.7085,83.5916,83.6918,2850.0
2016-09-20 10:15:00,100.26,100.43,100.24,100.43,7305.0,83.7002,83.8421,83.6835,83.8421,7305.0
2016-09-20 10:20:00,100.41,100.42,100.35,100.35,1876.0,83.8254,83.8337,83.7753,83.7753,1876.0
2016-09-20 10:25:00,100.33,100.48,100.27,100.32,5957.0,83.7586,83.8838,83.7085,83.7503,5957.0
2016-09-20 10:30:00,100.29,100.33,99.96,99.98,10199.0,83.7252,83.7586,83.4497,83.4664,10199.0
2016-09-20 10:35:00,99.99,100.0,99.83,99.83,2845.0,83.4748,83.4831,83.3412,83.3412,2845.0
2016-09-20 10:40:00,99.82,99.85,99.75,99.75,2355.0,83.3328,83.3579,83.2744,83.2744,2355.0
2016-09-20 10:45:00,99.79,99.87,99.72,99.87,3382.0,83.3078,83.3746,83.2494,83.3746,3382.0
2016-09-20 10:50:00,99.83,99.86,99.78,99.83,1911.0,83.3412,83.3662,83.2994,83.3412,1911.0
2016-09-20 10:55:00,99.78,99.82,99.78,99.82,1540.0,83.2994,83.3328,83.2994,83.3328,1540.0
2016-09-20 11:00:00,99.8,100.0,99.74,99.96,3857.0,83.3161,83.4831,83.2661,83.4497,3857.0
2016-09-20 11:05:00,100.01,100.15,100.01,100.15,1689.0,83.4915,83.6083,83.4915,83.6083,1689.0
2016-09-20 11:10:00,100.2,100.22,100.12,100.17,5827.0,83.6501,83.6668,83.5833,83.625,5827.0
2016-09-20 11:15:00,100.17,100.18,100.08,100.08,2813.0,83.625,83.6334,83.5499,83.5499,2813.0
2016-09-20 11:20:00,100.17,100.17,100.03,100.03,2253.0,83.625,83.625,83.5082,83.5082,2253.0
2016-09-20 11:25:00,100.05,100.15,99.94,100.0,24546.0,83.5249,83.6083,83.433,83.4831,24546.0
2016-09-20 11:30:00,100.05,100.12,100.03,100.06,13900.0,83.5249,83.5833,83.5082,83.5332,13900.0
2016-09-20 11:35:00,100.04,100.07,99.83,99.83,7573.0,83.5165,83.5415,83.3412,83.3412,7573.0
2016-09-20 11:40:00,99.88,99.94,99.86,99.91,2300.0,83.3829,83.433,83.3662,83.408,2300.0
2016-09-20 11:45:00,99.95,99.95,99.85,99.94,4315.0,83.4414,83.4414,83.3579,83.433,4315.0
2016-09-20 11:50:00,99.93,99.99,99.89,99.94,2900.0,83.4247,83.4748,83.3913,83.433,2900.0
2016-09-20 11:55:00,99.93,100.0,99.76,99.76,4731.0,83.4247,83.4831,83.2828,83.2828,4731.0
2016-09-20 12:00:00,99.77,99.84,99.77,99.79,2599.0,83.2911,83.3495,83.2911,83.3078,2599.0
2016-09-20 12:05:00,99.81,99.83,99.73,99.73,1872.0,83.3245,83.3412,83.2577,83.2577,1872.0
2016-09-20 12:10:00,99.74,99.8,99.63,99.63,3277.0,83.2661,83.3161,83.1742,83.1742,3277.0
2016-09-20 12:15:00,99.6,99.67,99.6,99.67,3594.0,83.1492,83.2076,83.1492,83.2076,3594.0
2016-09-20 12:20:00,99.64,99.74,99.64,99.71,900.0,83.1826,83.2661,83.1826,83.241,900.0
2016-09-20 12:25:00,99.75,99.78,99.71,99.71,3774.0,83.2744,83.2994,83.241,83.241,3774.0
2016-09-20 12:30:00,99.77,99.78,99.63,99.63,7176.0,83.2911,83.2994,83.1742,83.1742,7176.0
2016-09-20 12:35:00,99.62,99.73,99.5,99.69,5148.0,83.1659,83.2577,83.0657,83.2243,5148.0
2016-09-20 12:40:00,99.69,99.69,99.59,99.6,1532.0,83.2243,83.2243,83.1408,83.1492,1532.0
2016-09-20 12:45:00,99.57,99.63,99.45,99.46,7005.0,83.1241,83.1742,83.024,83.0323,7005.0
2016-09-20 12:50:00,99.48,99.57,99.45,99.52,4134.0,83.049,83.1241,83.024,83.0824,4134.0
2016-09-20 12:55:00,99.52,99.53,99.35,99.35,13470.0,83.0824,83.0907,82.9405,82.9405,13470.0
2016-09-20 13:00:00,99.37,99.42,99.36,99.41,2943.0,82.9572,82.9989,82.9488,82.9906,2943.0
2016-09-20 13:05:00,99.43,99.5,99.41,99.48,2057.0,83.0073,83.0657,82.9906,83.049,2057.0
2016-09-20 13:10:00,99.46,99.51,99.4,99.47,2893.0,83.0323,83.074,82.9822,83.0407,2893.0
2016-09-20 13:15:00,99.44,99.49,99.44,99.44,1400.0,83.0156,83.0573,83.0156,83.0156,1400.0
2016-09-20 13:20:00,99.45,99.48,99.39,99.46,5131.0,83.024,83.049,82.9739,83.0323,5131.0
2016-09-20 13:25:00,99.47,99.49,99.43,99.45,4709.0,83.0407,83.0573,83.0073,83.024,4709.0
2016-09-20 13:30:00,99.48,99.49,99.41,99.41,9674.0,83.049,83.0573,82.9906,82.9906,9674.0
2016-09-20 13:35:00,99.43,99.58,99.43,99.58,4300.0,83.0073,83.1325,83.0073,83.1325,4300.0
2016-09-20 13:40:00,99.58,99.58,99.52,99.55,4078.0,83.1325,83.1325,83.0824,83.1074,4078.0
2016-09-20 13:45:00,99.54,99.61,99.48,99.59,1970.0,83.0991,83.1575,83.049,83.1408,1970.0
2016-09-20 13:50:00,99.59,99.63,99.54,99.61,4068.0,83.1408,83.1742,83.0991,83.1575,4068.0
2016-09-20 13:55:00,99.6,99.76,99.6,99.75,4000.0,83.1492,83.2828,83.1492,83.2744,4000.0
2016-09-20 14:00:00,99.74,99.77,99.72,99.77,4026.0,83.2661,83.2911,83.2494,83.2911,4026.0
2016-09-20 14:05:00,99.76,99.85,99.74,99.75,5192.0,83.2828,83.3579,83.2661,83.2744,5192.0
2016-09-20 14:10:00,99.76,99.79,99.75,99.77,6004.0,83.2828,83.3078,83.2744,83.2911,6004.0
2016-09-20 14:15:00,99.78,99.82,99.77,99.79,3268.0,83.2994,83.3328,83.2911,83.3078,3268.0
2016-09-20 14:20:00,99.8,99.82,99.63,99.63,7280.0,83.3161,83.3328,83.1742,83.1742,7280.0
2016-09-20 14:25:00,99.67,99.7,99.54,99.59,5775.0,83.2076,83.2327,83.0991,83.1408,5775.0
2016-09-20 14:30:00,99.54,99.71,99.53,99.7,2644.0,83.0991,83.241,83.0907,83.2327,2644.0
2016-09-20 14:35:00,99.71,99.71,99.66,99.66,3239.0,83.241,83.241,83.1993,83.1993,3239.0
2016-09-20 14:40:00,99.67,99.68,99.58,99.58,4360.0,83.2076,83.216,83.1325,83.1325,4360.0
2016-09-20 14:45:00,99.59,99.62,99.55,99.61,4599.0,83.1408,83.1659,83.1074,83.1575,4599.0
2016-09-20 14:50:00,99.62,99.66,99.6,99.65,5200.0,83.1659,83.1993,83.1492,83.1909,5200.0
2016-09-20 14:55:00,99.65,99.81,99.65,99.79,10736.0,83.1909,83.3245,83.1909,83.3078,10736.0
2016-09-20 15:00:00,99.78,99.86,99.75,99.76,7981.0,83.2994,83.3662,83.2744,83.2828,7981.0
2016-09-20 15:05:00,99.78,99.78,99.71,99.73,9806.0,83.2994,83.2994,83.241,83.2577,9806.0
2016-09-20 15:10:00,99.74,99.82,99.72,99.82,6367.0,83.2661,83.3328,83.2494,83.3328,6367.0
2016-09-20 15:15:00,99.84,99.84,99.76,99.8,5439.0,83.3495,83.3495,83.2828,83.3161,5439.0
2016-09-20 15:20:00,99.82,99.82,99.62,99.62,6362.0,83.3328,83.3328,83.1659,83.1659,6362.0
2016-09-20 15:25:00,99.65,99.74,99.64,99.65,7013.0,83.1909,83.2661,83.1826,83.1909,7013.0
2016-09-20 15:30:00,99.66,99.68,99.61,99.66,11764.0,83.1993,83.216,83.1575,83.1993,11764.0
2016-09-20 15:35:00,99.67,99.79,99.66,99.79,15981.0,83.2076,83.3078,83.1993,83.3078,15981.0
2016-09-20 15:40:00,99.79,99.8,99.65,99.68,14243.0,83.3078,83.3161,83.1909,83.216,14243.0
2016-09-20 15:45:00,99.7,99.73,99.66,99.72,9511.0,83.2327,83.2577,83.1993,83.2494,9511.0
2016-09-20 15:50:00,99.72,99.72,99.61,99.61,12674.0,83.2494,83.2494,83.1575,83.1575,12674.0
2016-09-20 15:55:00,99.62,99.63,99.36,99.37,51329.0,83.1659,83.1742,82.9488,82.9572,51329.0
2016-09-21 09:30:00,100.11,100.2,99.99,99.99,6381.0,83.5749,83.6501,83.4748,83.4748,6381.0
2016-09-21 09:35:00,100.05,100.34,100.05,100.24,8066.0,83.5249,83.767,83.5249,83.6835,8066.0
2016-09-21 09:40:00,100.31,100.32,100.15,100.23,11010.0,83.7419,83.7503,83.6083,83.6751,11010.0
2016-09-21 09:45:00,100.23,100.25,100.06,100.12,5246.0,83.6751,83.6918,83.5332,83.5833,5246.0
2016-09-21 09:50:00,100.07,100.49,100.07,100.49,3858.0,83.5415,83.8922,83.5415,83.8922,3858.0
2016-09-21 09:55:00,100.47,100.53,100.36,100.52,10745.0,83.8755,83.9256,83.7837,83.9172,10745.0
2016-09-21 10:00:00,100.53,100.53,100.39,100.48,4844.0,83.9256,83.9256,83.8087,83.8838,4844.0
2016-09-21 10:05:00,100.47,100.51,100.31,100.35,34563.0,83.8755,83.9089,83.7419,83.7753,34563.0
2016-09-21 10:10:00,100.37,100.48,100.33,100.48,3646.0,83.792,83.8838,83.7586,83.8838,3646.0
2016-09-21 10:15:00,100.49,100.59,100.36,100.44,4250.0,83.8922,83.9757,83.7837,83.8504,4250.0
2016-09-21 10:20:00,100.45,100.5,100.41,100.44,14328.0,83.8588,83.9005,83.8254,83.8504,14328.0
2016-09-21 10:25:00,100.45,100.45,100.33,100.38,3407.0,83.8588,83.8588,83.7586,83.8003,3407.0
2016-09-21 10:30:00,100.41,100.48,100.36,100.38,4868.0,83.8254,83.8838,83.7837,83.8003,4868.0
2016-09-21 10:35:00,100.39,100.5,100.39,100.48,2700.0,83.8087,83.9005,83.8087,83.8838,2700.0
2016-09-21 10:40:00,100.48,100.67,100.48,100.67,1900.0,83.8838,84.0424,83.8838,84.0424,1900.0
2016-09-21 10:45:00,100.71,100.71,100.44,100.58,2786.0,84.0758,84.0758,83.8504,83.9673,2786.0
2016-09-21 10:50:00,100.54,100.54,100.47,100.48,1700.0,83.9339,83.9339,83.8755,83.8838,1700.0
2016-09-21 10:55:00,100.45,100.45,100.36,100.36,1300.0,83.8588,83.8588,83.7837,83.7837,1300.0
2016-09-21 11:00:00,100.37,100.45,100.29,100.43,1574.0,83.792,83.8588,83.7252,83.8421,1574.0
2016-09-21 11:05:00,100.51,100.54,100.47,100.47,4400.0,83.9089,83.9339,83.8755,83.8755,4400.0
2016-09-21 11:10:00,100.42,100.47,100.37,100.47,2100.0,83.8337,83.8755,83.792,83.8755,2100.0
2016-09-21 11:15:00,100.47,100.47,100.36,100.46,3400.0,83.8755,83.8755,83.7837,83.8671,3400.0
2016-09-21 11:20:00,100.51,100.51,100.51,100.51,100.0,83.9089,83.9089,83.9089,83.9089,100.0
2016-09-21 11:25:00,100.55,100.68,100.51,100.68,6292.0,83.9423,84.0508,83.9089,84.0508,6292.0
2016-09-21 11:30:00,100.64,100.68,100.48,100.52,3733.0,84.0174,84.0508,83.8838,83.9172,3733.0
2016-09-21 11:35:00,100.56,100.63,100.53,100.62,2828.0,83.9506,84.0091,83.9256,84.0007,2828.0
2016-09-21 11:40:00,100.59,100.59,100.51,100.51,2706.0,83.9757,83.9757,83.9089,83.9089,2706.0
2016-09-21 11:45:00,100.48,100.53,100.45,100.48,2380.0,83.8838,83.9256,83.8588,83.8838,2380.0
2016-09-21 11:50:00,100.49,100.58,100.45,100.51,4071.0,83.8922,83.9673,83.8588,83.9089,4071.0
2016-09-21 11:55:00,100.51,100.66,100.51,100.65,3051.0,83.9089,84.0341,83.9089,84.0258,3051.0
2016-09-21 12:00:00,100.65,100.68,100.59,100.68,1710.0,84.0258,84.0508,83.9757,84.0508,1710.0
2016-09-21 12:05:00,100.62,100.69,100.58,100.61,4629.0,84.0007,84.0591,83.9673,83.9924,4629.0
2016-09-21 12:10:00,100.58,100.58,100.48,100.48,4433.0,83.9673,83.9673,83.8838,83.8838,4433.0
2016-09-21 12:15:00,100.49,100.49,100.27,100.3,1100.0,83.8922,83.8922,83.7085,83.7336,1100.0
2016-09-21 12:20:00,100.22,100.26,100.07,100.07,6243.0,83.6668,83.7002,83.5415,83.5415,6243.0
2016-09-21 12:25:00,100.03,100.1,100.0,100.1,2100.0,83.5082,83.5666,83.4831,83.5666,2100.0
2016-09-21 12:30:00,100.1,100.11,100.02,100.02,2396.0,83.5666,83.5749,83.4998,83.4998,2396.0
2016-09-21 12:35:00,100.02,100.03,99.98,100.01,1700.0,83.4998,83.5082,83.4664,83.4915,1700.0
2016-09-21 12:40:00,99.98,100.0,99.88,99.94,7092.0,83.4664,83.4831,83.3829,83.433,7092.0
2016-09-21 12:45:00,99.96,99.97,99.91,99.91,4300.0,83.4497,83.4581,83.408,83.408,4300.0
2016-09-21 12:50:00,99.88,100.06,99.88,100.03,1900.0,83.3829,83.5332,83.3829,83.5082,1900.0
2016-09-21 12:55:00,100.06,100.18,100.06,100.16,2426.0,83.5332,83.6334,83.5332,83.6167,2426.0
2016-09-21 13:00:00,100.21,100.36,100.19,100.36,3029.0,83.6584,83.7837,83.6417,83.7837,3029.0
2016-09-21 13:05:00,100.31,100.32,100.15,100.15,2011.0,83.7419,83.7503,83.6083,83.6083,2011.0
2016-09-21 13:10:00,100.18,100.22,100.12,100.19,5180.0,83.6334,83.6668,83.5833,83.6417,5180.0
2016-09-21 13:15:00,100.16,100.16,100.04,100.08,750.0,83.6167,83.6167,83.5165,83.5499,750.0
2016-09-21 13:20:00,100.1,100.15,100.02,100.02,3964.0,83.5666,83.6083,83.4998,83.4998,3964.0
2016-09-21 13:25:00,100.04,100.05,99.98,100.0,1976.0,83.5165,83.5249,83.4664,83.4831,1976.0
2016-09-21 13:30:00,99.99,100.06,99.99,100.06,2587.0,83.4748,83.5332,83.4748,83.5332,2587.0
2016-09-21 13:35:00,100.05,100.1,100.05,100.08,2451.0,83.5249,83.5666,83.5249,83.5499,2451.0
2016-09-21 13:40:00,100.12,100.12,100.04,100.12,2378.0,83.5833,83.5833,83.5165,83.5833,2378.0
2016-09-21 13:45:00,100.12,100.13,100.05,100.1,1397.0,83.5833,83.5916,83.5249,83.5666,1397.0
2016-09-21 13:50:00,100.06,100.08,100.04,100.08,1656.0,83.5332,83.5499,83.5165,83.5499,1656.0
2016-09-21 13:55:00,100.09,100.25,100.05,100.2,3546.0,83.5582,83.6918,83.5249,83.6501,3546.0
2016-09-21 14:00:00,100.1,100.57,99.85,100.07,11468.0,83.5666,83.959,83.3579,83.5415,11468.0
2016-09-21 14:05:00,100.2,100.28,100.07,100.19,3583.0,83.6501,83.7169,83.5415,83.6417,3583.0
2016-09-21 14:10:00,100.14,100.3,100.02,100.02,6300.0,83.6,83.7336,83.4998,83.4998,6300.0
2016-09-21 14:15:00,100.07,100.18,99.87,99.91,8582.0,83.5415,83.6334,83.3746,83.408,8582.0
2016-09-21 14:20:00,99.91,100.12,99.79,99.79,5159.0,83.408,83.5833,83.3078,83.3078,5159.0
2016-09-21 14:25:00,99.86,99.9,99.77,99.88,2054.0,83.3662,83.3996,83.2911,83.3829,2054.0
2016-09-21 14:30:00,99.91,100.09,99.89,100.07,3325.0,83.408,83.5582,83.3913,83.5415,3325.0
2016-09-21 14:35:00,100.12,100.26,100.12,100.13,6700.0,83.5833,83.7002,83.5833,83.5916,6700.0
2016-09-21 14:40:00,100.13,100.22,100.07,100.21,5690.0,83.5916,83.6668,83.5415,83.6584,5690.0
2016-09-21 14:45:00,100.16,100.29,100.07,100.11,3388.0,83.6167,83.7252,83.5415,83.5749,3388.0
2016-09-21 14:50:00,100.11,100.15,100.0,100.01,3941.0,83.5749,83.6083,83.4831,83.4915,3941.0
2016-09-21 14:55:00,100.06,100.4,100.06,100.29,5163.0,83.5332,83.817,83.5332,83.7252,5163.0
2016-09-21 15:00:00,100.19,100.31,100.15,100.31,2615.0,83.6417,83.7419,83.6083,83.7419,2615.0
2016-09-21 15:05:00,100.38,100.48,100.37,100.48,4040.0,83.8003,83.8838,83.792,83.8838,4040.0
2016-09-21 15:10:00,100.45,100.6,100.45,100.58,5128.0,83.8588,83.984,83.8588,83.9673,5128.0
2016-09-21 15:15:00,100.59,100.75,100.59,100.64,9075.0,83.9757,84.1092,83.9757,84.0174,9075.0
2016-09-21 15:20:00,100.65,100.75,100.63,100.64,3474.0,84.0258,84.1092,84.0091,84.0174,3474.0
2016-09-21 15:25:00,100.63,100.73,100.6,100.65,3767.0,84.0091,84.0925,83.984,84.0258,3767.0
2016-09-21 15:30:00,100.65,100.8,100.63,100.78,6980.0,84.0258,84.151,84.0091,84.1343,6980.0
2016-09-21 15:35:00,100.84,100.87,100.76,100.87,28301.0,84.1844,84.2094,84.1176,84.2094,28301.0
2016-09-21 15:40:00,100.87,101.03,100.83,101.03,18056.0,84.2094,84.343,84.176,84.343,18056.0
2016-09-21 15:45:00,101.04,101.1,100.96,100.98,14812.0,84.3513,84.4014,84.2845,84.3012,14812.0
2016-09-21 15:50:00,100.97,100.99,100.91,100.93,17584.0,84.2929,84.3096,84.2428,84.2595,17584.0
2016-09-21 15:55:00,100.89,100.94,100.82,100.86,17516.0,84.2261,84.2679,84.1677,84.2011,17516.0
2016-09-22 09:30:00,101.5,101.57,101.3,101.57,14774.0,84.7354,84.7938,84.5684,84.7938,14774.0
2016-09-22 09:35:00,101.46,101.61,101.17,101.24,16788.0,84.702,84.8272,84.4599,84.5183,16788.0
2016-09-22 09:40:00,101.2,101.33,101.06,101.23,10304.0,84.4849,84.5934,84.368,84.51,10304.0
2016-09-22 09:45:00,101.16,101.29,101.16,101.2,4307.0,84.4515,84.56,84.4515,84.4849,4307.0
2016-09-22 09:50:00,101.21,101.31,101.15,101.21,7624.0,84.4933,84.5767,84.4432,84.4933,7624.0
2016-09-22 09:55:00,101.22,101.3,101.21,101.24,4519.0,84.5016,84.5684,84.4933,84.5183,4519.0
2016-09-22 10:00:00,101.27,101.27,101.11,101.14,7612.0,84.5433,84.5433,84.4098,84.4348,7612.0
2016-09-22 10:05:00,101.12,101.14,101.08,101.13,5231.0,84.4181,84.4348,84.3847,84.4265,5231.0
2016-09-22 10:10:00,101.11,101.22,101.11,101.19,7796.0,84.4098,84.5016,84.4098,84.4766,7796.0
2016-09-22 10:15:00,101.2,101.29,101.17,101.29,3579.0,84.4849,84.56,84.4599,84.56,3579.0
2016-09-22 10:20:00,101.28,101.34,101.28,101.33,1836.0,84.5517,84.6018,84.5517,84.5934,1836.0
2016-09-22 10:25:00,101.4,101.43,101.31,101.31,6362.0,84.6519,84.6769,84.5767,84.5767,6362.0
2016-09-22 10:30:00,101.31,101.47,101.31,101.47,3128.0,84.5767,84.7103,84.5767,84.7103,3128.0
2016-09-22 10:35:00,101.47,101.47,101.37,101.37,3199.0,84.7103,84.7103,84.6268,84.6268,3199.0
2016-09-22 10:40:00,101.4,101.42,101.36,101.42,4500.0,84.6519,84.6686,84.6185,84.6686,4500.0
2016-09-22 10:45:00,101.43,101.53,101.43,101.48,6094.0,84.6769,84.7604,84.6769,84.7187,6094.0
2016-09-22 10:50:00,101.48,101.52,101.38,101.4,4091.0,84.7187,84.7521,84.6352,84.6519,4091.0
2016-09-22 10:55:00,101.38,101.39,101.24,101.24,17551.0,84.6352,84.6435,84.5183,84.5183,17551.0
2016-09-22 11:00:00,101.22,101.28,101.18,101.18,4219.0,84.5016,84.5517,84.4682,84.4682,4219.0
2016-09-22 11:05:00,101.17,101.18,101.13,101.14,4129.0,84.4599,84.4682,84.4265,84.4348,4129.0
2016-09-22 11:10:00,101.11,101.11,100.99,101.03,3475.0,84.4098,84.4098,84.3096,84.343,3475.0
2016-09-22 11:15:00,101.01,101.05,100.96,101.05,3053.0,84.3263,84.3597,84.2845,84.3597,3053.0
2016-09-22 11:20:00,101.02,101.04,100.93,101.0,5451.0,84.3346,84.3513,84.2595,84.3179,5451.0
2016-09-22 11:25:00,101.0,101.03,100.96,101.02,5995.0,84.3179,84.343,84.2845,84.3346,5995.0
2016-09-22 11:30:00,101.01,101.13,101.01,101.13,2301.0,84.3263,84.4265,84.3263,84.4265,2301.0
2016-09-22 11:35:00,101.13,101.14,101.06,101.1,3260.0,84.4265,84.4348,84.368,84.4014,3260.0
2016-09-22 11:40:00,101.1,101.1,101.06,101.1,2461.0,84.4014,84.4014,84.368,84.4014,2461.0
2016-09-22 11:45:00,101.07,101.1,101.0,101.02,5194.0,84.3764,84.4014,84.3179,84.3346,5194.0
2016-09-22 11:50:00,101.01,101.01,100.77,100.8,8683.0,84.3263,84.3263,84.1259,84.151,8683.0
2016-09-22 11:55:00,100.78,100.78,100.69,100.7,22607.0,84.1343,84.1343,84.0591,84.0675,22607.0
2016-09-22 12:00:00,100.7,100.77,100.64,100.73,6668.0,84.0675,84.1259,84.0174,84.0925,6668.0
2016-09-22 12:05:00,100.72,100.72,100.63,100.63,5553.0,84.0842,84.0842,84.0091,84.0091,5553.0
2016-09-22 12:10:00,100.63,100.76,100.61,100.76,1510.0,84.0091,84.1176,83.9924,84.1176,1510.0
2016-09-22 12:15:00,100.76,100.76,100.73,100.75,1100.0,84.1176,84.1176,84.0925,84.1092,1100.0
2016-09-22 12:20:00,100.75,100.77,100.73,100.76,2826.0,84.1092,84.1259,84.0925,84.1176,2826.0
2016-09-22 12:25:00,100.75,100.89,100.74,100.87,3327.0,84.1092,84.2261,84.1009,84.2094,3327.0
2016-09-22 12:30:00,100.87,100.96,100.85,100.93,10019.0,84.2094,84.2845,84.1927,84.2595,10019.0
2016-09-22 12:35:00,100.93,100.94,100.84,100.87,2136.0,84.2595,84.2679,84.1844,84.2094,2136.0
2016-09-22 12:40:00,100.88,100.89,100.82,100.84,4653.0,84.2178,84.2261,84.1677,84.1844,4653.0
2016-09-22 12:45:00,100.84,100.87,100.81,100.86,18970.0,84.1844,84.2094,84.1593,84.2011,18970.0
2016-09-22 12:50:00,100.86,100.86,100.8,100.82,8320.0,84.2011,84.2011,84.151,84.1677,8320.0
2016-09-22 12:55:00,100.83,100.86,100.79,100.81,7196.0,84.176,84.2011,84.1426,84.1593,7196.0
2016-09-22 13:00:00,100.82,100.83,100.78,100.82,4960.0,84.1677,84.176,84.1343,84.1677,4960.0
2016-09-22 13:05:00,100.83,100.86,100.82,100.82,11753.0,84.176,84.2011,84.1677,84.1677,11753.0
2016-09-22 13:10:00,100.82,100.85,100.81,100.85,11784.0,84.1677,84.1927,84.1593,84.1927,11784.0
2016-09-22 13:15:00,100.85,100.92,100.85,100.9,6408.0,84.1927,84.2512,84.1927,84.2345,6408.0
2016-09-22 13:20:00,100.9,100.94,100.89,100.89,6147.0,84.2345,84.2679,84.2261,84.2261,6147.0
2016-09-22 13:25:00,100.93,100.96,100.93,100.94,2998.0,84.2595,84.2845,84.2595,84.2679,2998.0
2016-09-22 13:30:00,100.95,100.97,100.93,100.94,5973.0,84.2762,84.2929,84.2595,84.2679,5973.0
2016-09-22 13:35:00,100.95,100.99,100.95,100.98,4824.0,84.2762,84.3096,84.2762,84.3012,4824.0
2016-09-22 13:40:00,100.97,100.99,100.95,100.97,3946.0,84.2929,84.3096,84.2762,84.2929,3946.0
2016-09-22 13:45:00,100.97,100.99,100.94,100.97,4990.0,84.2929,84.3096,84.2679,84.2929,4990.0
2016-09-22 13:50:00,100.95,100.96,100.93,100.95,3252.0,84.2762,84.2845,84.2595,84.2762,3252.0
2016-09-22 13:55:00,100.95,100.95,100.91,100.94,2091.0,84.2762,84.2762,84.2428,84.2679,2091.0
2016-09-22 14:00:00,100.93,100.96,100.88,100.96,6650.0,84.2595,84.2845,84.2178,84.2845,6650.0
2016-09-22 14:05:00,100.97,101.07,100.97,101.07,3116.0,84.2929,84.3764,84.2929,84.3764,3116.0
2016-09-22 14:10:00,101.05,101.08,100.79,100.79,7188.0,84.3597,84.3847,84.1426,84.1426,7188.0
2016-09-22 14:15:00,100.8,100.93,100.73,100.75,12203.0,84.151,84.2595,84.0925,84.1092,12203.0
2016-09-22 14:20:00,100.73,100.74,100.66,100.74,9486.0,84.0925,84.1009,84.0341,84.1009,9486.0
2016-09-22 14:25:00,100.74,100.81,100.72,100.76,8621.0,84.1009,84.1593,84.0842,84.1176,8621.0
2016-09-22 14:30:00,100.72,100.79,100.68,100.72,4451.0,84.0842,84.1426,84.0508,84.0842,4451.0
2016-09-22 14:35:00,100.69,100.85,100.67,100.85,3421.0,84.0591,84.1927,84.0424,84.1927,3421.0
2016-09-22 14:40:00,100.84,100.87,100.82,100.84,3118.0,84.1844,84.2094,84.1677,84.1844,3118.0
2016-09-22 14:45:00,100.83,100.88,100.81,100.86,4287.0,84.176,84.2178,84.1593,84.2011,4287.0
2016-09-22 14:50:00,100.83,100.98,100.8,100.96,4780.0,84.176,84.3012,84.151,84.2845,4780.0
2016-09-22 14:55:00,100.95,100.96,100.91,100.94,1994.0,84.2762,84.2845,84.2428,84.2679,1994.0
2016-09-22 15:00:00,100.94,100.97,100.88,100.9,6019.0,84.2679,84.2929,84.2178,84.2345,6019.0
2016-09-22 15:05:00,100.92,100.95,100.91,100.91,2741.0,84.2512,84.2762,84.2428,84.2428,2741.0
2016-09-22 15:10:00,100.92,100.94,100.91,100.92,3414.0,84.2512,84.2679,84.2428,84.2512,3414.0
2016-09-22 15:15:00,100.91,100.91,100.84,100.88,6197.0,84.2428,84.2428,84.1844,84.2178,6197.0
2016-09-22 15:20:00,100.88,100.95,100.85,100.91,6727.0,84.2178,84.2762,84.1927,84.2428,6727.0
2016-09-22 15:25:00,100.92,100.94,100.82,100.86,10640.0,84.2512,84.2679,84.1677,84.2011,10640.0
2016-09-22 15:30:00,100.87,101.0,100.87,101.0,5577.0,84.2094,84.3179,84.2094,84.3179,5577.0
2016-09-22 15:35:00,101.0,101.08,100.99,101.07,4558.0,84.3179,84.3847,84.3096,84.3764,4558.0
2016-09-22 15:40:00,101.07,101.08,100.98,101.01,5637.0,84.3764,84.3847,84.3012,84.3263,5637.0
2016-09-22 15:45:00,101.02,101.03,100.87,100.94,12985.0,84.3346,84.343,84.2094,84.2679,12985.0
2016-09-22 15:50:00,100.95,101.0,100.89,101.0,19978.0,84.2762,84.3179,84.2261,84.3179,19978.0
2016-09-22 15:55:00,101.0,101.02,100.87,100.9,25234.0,84.3179,84.3346,84.2094,84.2345,25234.0
2016-09-23 09:30:00,100.29,100.93,100.17,100.93,11085.0,83.7252,84.2595,83.625,84.2595,11085.0
2016-09-23 09:35:00,100.93,101.2,100.83,100.84,5573.0,84.2595,84.4849,84.176,84.1844,5573.0
2016-09-23 09:40:00,100.96,101.16,100.69,100.81,7919.0,84.2845,84.4515,84.0591,84.1593,7919.0
2016-09-23 09:45:00,100.68,100.68,100.45,100.54,3333.0,84.0508,84.0508,83.8588,83.9339,3333.0
2016-09-23 09:50:00,100.61,100.66,100.61,100.61,1120.0,83.9924,84.0341,83.9924,83.9924,1120.0
2016-09-23 09:55:00,100.67,100.99,100.67,100.82,8154.0,84.0424,84.3096,84.0424,84.1677,8154.0
2016-09-23 10:00:00,100.85,100.92,100.77,100.92,5620.0,84.1927,84.2512,84.1259,84.2512,5620.0
2016-09-23 10:05:00,100.88,101.22,100.8,101.2,29974.0,84.2178,84.5016,84.151,84.4849,29974.0
2016-09-23 10:10:00,101.2,101.2,100.94,100.99,24899.0,84.4849,84.4849,84.2679,84.3096,24899.0
2016-09-23 10:15:00,101.04,101.1,100.93,100.99,1922.0,84.3513,84.4014,84.2595,84.3096,1922.0
2016-09-23 10:20:00,100.96,100.96,100.71,100.84,4720.0,84.2845,84.2845,84.0758,84.1844,4720.0
2016-09-23 10:25:00,100.84,100.84,100.7,100.76,31329.0,84.1844,84.1844,84.0675,84.1176,31329.0
2016-09-23 10:30:00,100.75,100.9,100.64,100.71,4434.0,84.1092,84.2345,84.0174,84.0758,4434.0
2016-09-23 10:35:00,100.67,100.75,100.64,100.69,3300.0,84.0424,84.1092,84.0174,84.0591,3300.0
2016-09-23 10:40:00,100.7,100.75,100.66,100.75,2082.0,84.0675,84.1092,84.0341,84.1092,2082.0
2016-09-23 10:45:00,100.76,100.79,100.76,100.76,900.0,84.1176,84.1426,84.1176,84.1176,900.0
2016-09-23 10:50:00,100.76,100.76,100.7,100.72,2000.0,84.1176,84.1176,84.0675,84.0842,2000.0
2016-09-23 10:55:00,100.7,100.73,100.64,100.73,1709.0,84.0675,84.0925,84.0174,84.0925,1709.0
2016-09-23 11:00:00,100.72,100.87,100.72,100.87,3683.0,84.0842,84.2094,84.0842,84.2094,3683.0
2016-09-23 11:05:00,100.88,100.91,100.83,100.84,4280.0,84.2178,84.2428,84.176,84.1844,4280.0
2016-09-23 11:10:00,100.83,100.84,100.77,100.81,5822.0,84.176,84.1844,84.1259,84.1593,5822.0
2016-09-23 11:15:00,100.81,100.85,100.79,100.84,2236.0,84.1593,84.1927,84.1426,84.1844,2236.0
2016-09-23 11:20:00,100.81,100.81,100.76,100.79,1819.0,84.1593,84.1593,84.1176,84.1426,1819.0
2016-09-23 11:25:00,100.77,100.9,100.77,100.88,7871.0,84.1259,84.2345,84.1259,84.2178,7871.0
2016-09-23 11:30:00,100.9,101.02,100.9,100.94,3857.0,84.2345,84.3346,84.2345,84.2679,3857.0
2016-09-23 11:35:00,100.94,101.03,100.9,101.02,2608.0,84.2679,84.343,84.2345,84.3346,2608.0
2016-09-23 11:40:00,101.01,101.05,100.91,101.05,3360.0,84.3263,84.3597,84.2428,84.3597,3360.0
2016-09-23 11:45:00,101.08,101.08,100.93,100.94,4079.0,84.3847,84.3847,84.2595,84.2679,4079.0
2016-09-23 11:50:00,100.97,100.97,100.81,100.88,3491.0,84.2929,84.2929,84.1593,84.2178,3491.0
2016-09-23 11:55:00,100.84,100.84,100.72,100.72,7125.0,84.1844,84.1844,84.0842,84.0842,7125.0
2016-09-23 12:00:00,100.72,100.72,100.58,100.6,4620.0,84.0842,84.0842,83.9673,83.984,4620.0
2016-09-23 12:05:00,100.58,100.6,100.46,100.47,2549.0,83.9673,83.984,83.8671,83.8755,2549.0
2016-09-23 12:10:00,100.45,100.53,100.39,100.41,2956.0,83.8588,83.9256,83.8087,83.8254,2956.0
2016-09-23 12:15:00,100.36,100.39,100.3,100.34,3163.0,83.7837,83.8087,83.7336,83.767,3163.0
2016-09-23 12:20:00,100.35,100.38,100.31,100.37,3865.0,83.7753,83.8003,83.7419,83.792,3865.0
2016-09-23 12:25:00,100.37,100.37,100.31,100.34,3843.0,83.792,83.792,83.7419,83.767,3843.0
2016-09-23 12:30:00,100.34,100.36,100.32,100.33,1980.0,83.767,83.7837,83.7503,83.7586,1980.0
2016-09-23 12:35:00,100.34,100.35,100.24,100.24,3671.0,83.767,83.7753,83.6835,83.6835,3671.0
2016-09-23 12:40:00,100.26,100.26,100.21,100.21,1342.0,83.7002,83.7002,83.6584,83.6584,1342.0
2016-09-23 12:45:00,100.21,100.21,100.03,100.03,5100.0,83.6584,83.6584,83.5082,83.5082,5100.0
2016-09-23 12:50:00,100.04,100.22,100.04,100.22,3554.0,83.5165,83.6668,83.5165,83.6668,3554.0
2016-09-23 12:55:00,100.19,100.19,100.04,100.04,3438.0,83.6417,83.6417,83.5165,83.5165,3438.0
2016-09-23 13:00:00,100.07,100.09,99.97,100.02,4447.0,83.5415,83.5582,83.4581,83.4998,4447.0
2016-09-23 13:05:00,99.99,100.0,99.93,99.96,3741.0,83.4748,83.4831,83.4247,83.4497,3741.0
2016-09-23 13:10:00,99.96,99.97,99.81,99.84,3584.0,83.4497,83.4581,83.3245,83.3495,3584.0
2016-09-23 13:15:00,99.82,99.86,99.74,99.75,7417.0,83.3328,83.3662,83.2661,83.2744,7417.0
2016-09-23 13:20:00,99.76,99.79,99.71,99.74,9848.0,83.2828,83.3078,83.241,83.2661,9848.0
2016-09-23 13:25:00,99.77,99.94,99.75,99.88,10164.0,83.2911,83.433,83.2744,83.3829,10164.0
2016-09-23 13:30:00,99.92,99.92,99.9,99.9,1996.0,83.4163,83.4163,83.3996,83.3996,1996.0
2016-09-23 13:35:00,99.91,99.92,99.8,99.8,2941.0,83.408,83.4163,83.3161,83.3161,2941.0
2016-09-23 13:40:00,99.82,99.84,99.73,99.78,4110.0,83.3328,83.3495,83.2577,83.2994,4110.0
2016-09-23 13:45:00,99.75,99.79,99.65,99.68,4256.0,83.2744,83.3078,83.1909,83.216,4256.0
2016-09-23 13:50:00,99.68,99.72,99.63,99.71,5310.0,83.216,83.2494,83.1742,83.241,5310.0
2016-09-23 13:55:00,99.71,99.72,99.6,99.63,5083.0,83.241,83.2494,83.1492,83.1742,5083.0
2016-09-23 14:00:00,99.59,99.62,99.53,99.6,3838.0,83.1408,83.1659,83.0907,83.1492,3838.0
2016-09-23 14:05:00,99.57,99.71,99.54,99.7,7045.0,83.1241,83.241,83.0991,83.2327,7045.0
2016-09-23 14:10:00,99.66,99.71,99.62,99.65,4507.0,83.1993,83.241,83.1659,83.1909,4507.0
2016-09-23 14:15:00,99.65,99.69,99.6,99.69,6929.0,83.1909,83.2243,83.1492,83.2243,6929.0
2016-09-23 14:20:00,99.73,99.73,99.65,99.72,12539.0,83.2577,83.2577,83.1909,83.2494,12539.0
2016-09-23 14:25:00,99.71,99.82,99.71,99.75,8311.0,83.241,83.3328,83.241,83.2744,8311.0
2016-09-23 14:30:00,99.73,99.74,99.66,99.73,7054.0,83.2577,83.2661,83.1993,83.2577,7054.0
2016-09-23 14:35:00,99.74,99.74,99.63,99.66,9196.0,83.2661,83.2661,83.1742,83.1993,9196.0
2016-09-23 14:40:00,99.67,99.73,99.63,99.71,4240.0,83.2076,83.2577,83.1742,83.241,4240.0
2016-09-23 14:45:00,99.72,99.87,99.72,99.85,13167.0,83.2494,83.3746,83.2494,83.3579,13167.0
2016-09-23 14:50:00,99.88,99.98,99.85,99.98,8800.0,83.3829,83.4664,83.3579,83.4664,8800.0
2016-09-23 14:55:00,99.98,100.03,99.98,100.01,8862.0,83.4664,83.5082,83.4664,83.4915,8862.0
2016-09-23 15:00:00,99.99,100.04,99.94,99.94,14526.0,83.4748,83.5165,83.433,83.433,14526.0
2016-09-23 15:05:00,99.92,100.02,99.9,99.96,20555.0,83.4163,83.4998,83.3996,83.4497,20555.0
2016-09-23 15:10:00,99.97,100.0,99.85,99.9,13466.0,83.4581,83.4831,83.3579,83.3996,13466.0
2016-09-23 15:15:00,99.92,99.92,99.79,99.83,12603.0,83.4163,83.4163,83.3078,83.3412,12603.0
2016-09-23 15:20:00,99.84,99.87,99.8,99.87,15851.0,83.3495,83.3746,83.3161,83.3746,15851.0
2016-09-23 15:25:00,99.87,99.88,99.8,99.88,15087.0,83.3746,83.3829,83.3161,83.3829,15087.0
2016-09-23 15:30:00,99.89,100.02,99.89,99.96,22848.0,83.3913,83.4998,83.3913,83.4497,22848.0
2016-09-23 15:35:00,99.97,99.99,99.79,99.8,21737.0,83.4581,83.4748,83.3078,83.3161,21737.0
2016-09-23 15:40:00,99.81,99.86,99.75,99.82,12928.0,83.3245,83.3662,83.2744,83.3328,12928.0
2016-09-23 15:45:00,99.82,99.83,99.72,99.76,26061.0,83.3328,83.3412,83.2494,83.2828,26061.0
2016-09-23 15:50:00,99.74,99.85,99.74,99.83,22634.0,83.2661,83.3579,83.2661,83.3412,22634.0
2016-09-23 15:55:00,99.82,99.82,99.64,99.65,70131.0,83.3328,83.3328,83.1826,83.1909,70131.0
2016-09-26 09:30:00,98.81,98.94,98.14,98.89,19253.0,82.4897,82.5982,81.9303,82.5564,19253.0
2016-09-26 09:35:00,98.8,98.8,98.04,98.3,19778.0,82.4813,82.4813,81.8468,82.0639,19778.0
2016-09-26 09:40:00,98.11,98.21,97.97,98.14,14480.0,81.9053,81.9888,81.7884,81.9303,14480.0
2016-09-26 09:45:00,98.09,98.39,98.06,98.32,9217.0,81.8886,82.139,81.8635,82.0806,9217.0
2016-09-26 09:50:00,98.31,98.36,98.24,98.3,11191.0,82.0722,82.114,82.0138,82.0639,11191.0
2016-09-26 09:55:00,98.3,98.39,98.21,98.21,11756.0,82.0639,82.139,81.9888,81.9888,11756.0
2016-09-26 10:00:00,98.29,98.42,98.22,98.4,22995.0,82.0556,82.1641,81.9971,82.1474,22995.0
2016-09-26 10:05:00,98.41,98.6,98.35,98.48,54508.0,82.1557,82.3143,82.1056,82.2142,54508.0
2016-09-26 10:10:00,98.48,99.01,98.48,99.01,31855.0,82.2142,82.6566,82.2142,82.6566,31855.0
2016-09-26 10:15:00,98.97,98.97,98.71,98.72,8560.0,82.6232,82.6232,82.4062,82.4145,8560.0
2016-09-26 10:20:00,98.73,98.73,98.59,98.59,6048.0,82.4229,82.4229,82.306,82.306,6048.0
2016-09-26 10:25:00,98.57,98.62,98.5,98.5,6297.0,82.2893,82.331,82.2309,82.2309,6297.0
2016-09-26 10:30:00,98.49,98.81,98.49,98.72,7249.0,82.2225,82.4897,82.2225,82.4145,7249.0
2016-09-26 10:35:00,98.73,98.84,98.55,98.56,6803.0,82.4229,82.5147,82.2726,82.281,6803.0
2016-09-26 10:40:00,98.5,98.65,98.49,98.59,7548.0,82.2309,82.3561,82.2225,82.306,7548.0
2016-09-26 10:45:00,98.58,98.58,98.44,98.48,7538.0,82.2977,82.2977,82.1808,82.2142,7538.0
2016-09-26 10:50:00,98.49,98.79,98.49,98.79,5842.0,82.2225,82.473,82.2225,82.473,5842.0
2016-09-26 10:55:00,98.8,98.8,98.58,98.58,5477.0,82.4813,82.4813,82.2977,82.2977,5477.0
2016-09-26 11:00:00,98.58,98.58,98.39,98.47,12238.0,82.2977,82.2977,82.139,82.2058,12238.0
2016-09-26 11:05:00,98.52,98.72,98.5,98.71,7550.0,82.2476,82.4145,82.2309,82.4062,7550.0
2016-09-26 11:10:00,98.74,98.83,98.56,98.57,8457.0,82.4312,82.5064,82.281,82.2893,8457.0
2016-09-26 11:15:00,98.54,98.77,98.54,98.77,6965.0,82.2643,82.4563,82.2643,82.4563,6965.0
2016-09-26 11:20:00,98.79,98.97,98.69,98.69,6302.0,82.473,82.6232,82.3895,82.3895,6302.0
2016-09-26 11:25:00,98.69,98.69,98.44,98.45,7956.0,82.3895,82.3895,82.1808,82.1891,7956.0
2016-09-26 11:30:00,98.45,98.45,98.25,98.34,4890.0,82.1891,82.1891,82.0222,82.0973,4890.0
2016-09-26 11:35:00,98.34,98.4,98.31,98.32,3087.0,82.0973,82.1474,82.0722,82.0806,3087.0
2016-09-26 11:40:00,98.33,98.36,98.28,98.3,5891.0,82.0889,82.114,82.0472,82.0639,5891.0
2016-09-26 11:45:00,98.3,98.39,98.25,98.25,3503.0,82.0639,82.139,82.0222,82.0222,3503.0
2016-09-26 11:50:00,98.22,98.28,98.22,98.25,8264.0,81.9971,82.0472,81.9971,82.0222,8264.0
2016-09-26 11:55:00,98.26,98.33,98.26,98.33,3934.0,82.0305,82.0889,82.0305,82.0889,3934.0
2016-09-26 12:00:00,98.34,98.38,98.31,98.35,4517.0,82.0973,82.1307,82.0722,82.1056,4517.0
2016-09-26 12:05:00,98.37,98.42,98.3,98.3,4897.0,82.1223,82.1641,82.0639,82.0639,4897.0
2016-09-26 12:10:00,98.25,98.31,98.23,98.26,2200.0,82.0222,82.0722,82.0055,82.0305,2200.0
2016-09-26 12:15:00,98.27,98.27,98.17,98.17,4053.0,82.0389,82.0389,81.9554,81.9554,4053.0
2016-09-26 12:20:00,98.15,98.22,98.07,98.22,2505.0,81.9387,81.9971,81.8719,81.9971,2505.0
2016-09-26 12:25:00,98.18,98.18,98.05,98.1,7080.0,81.9637,81.9637,81.8552,81.8969,7080.0
2016-09-26 12:30:00,98.12,98.3,98.11,98.3,9195.0,81.9136,82.0639,81.9053,82.0639,9195.0
2016-09-26 12:35:00,98.3,98.31,98.15,98.17,3534.0,82.0639,82.0722,81.9387,81.9554,3534.0
2016-09-26 12:40:00,98.17,98.22,98.14,98.21,7445.0,81.9554,81.9971,81.9303,81.9888,7445.0
2016-09-26 12:45:00,98.22,98.23,98.07,98.08,4796.0,81.9971,82.0055,81.8719,81.8802,4796.0
2016-09-26 12:50:00,98.08,98.15,98.08,98.12,2201.0,81.8802,81.9387,81.8802,81.9136,2201.0
2016-09-26 12:55:00,98.11,98.17,97.94,97.99,5502.0,81.9053,81.9554,81.7634,81.8051,5502.0
2016-09-26 13:00:00,97.97,97.99,97.93,97.93,3918.0,81.7884,81.8051,81.755,81.755,3918.0
2016-09-26 13:05:00,97.97,97.97,97.76,97.8,5844.0,81.7884,81.7884,81.6131,81.6465,5844.0
2016-09-26 13:10:00,97.78,97.85,97.76,97.85,3820.0,81.6298,81.6882,81.6131,81.6882,3820.0
2016-09-26 13:15:00,97.83,97.83,97.68,97.68,2410.0,81.6715,81.6715,81.5463,81.5463,2410.0
2016-09-26 13:20:00,97.66,97.75,97.66,97.67,4381.0,81.5296,81.6047,81.5296,81.538,4381.0
2016-09-26 13:25:00,97.66,97.66,97.52,97.59,5704.0,81.5296,81.5296,81.4127,81.4712,5704.0
2016-09-26 13:30:00,97.56,97.66,97.56,97.66,3686.0,81.4461,81.5296,81.4461,81.5296,3686.0
2016-09-26 13:35:00,97.67,97.67,97.48,97.5,4478.0,81.538,81.538,81.3793,81.396,4478.0
2016-09-26 13:40:00,97.51,97.63,97.4,97.4,7434.0,81.4044,81.5046,81.3126,81.3126,7434.0
2016-09-26 13:45:00,97.39,97.53,97.39,97.47,6577.0,81.3042,81.4211,81.3042,81.371,6577.0
2016-09-26 13:50:00,97.49,97.57,97.48,97.55,6235.0,81.3877,81.4545,81.3793,81.4378,6235.0
2016-09-26 13:55:00,97.54,97.56,97.44,97.49,4269.0,81.4294,81.4461,81.3459,81.3877,4269.0
2016-09-26 14:00:00,97.49,97.61,97.49,97.58,7564.0,81.3877,81.4879,81.3877,81.4628,7564.0
2016-09-26 14:05:00,97.59,97.64,97.56,97.58,4667.0,81.4712,81.5129,81.4461,81.4628,4667.0
2016-09-26 14:10:00,97.58,97.63,97.53,97.63,6863.0,81.4628,81.5046,81.4211,81.5046,6863.0
2016-09-26 14:15:00,97.64,97.9,97.63,97.86,7589.0,81.5129,81.73,81.5046,81.6966,7589.0
2016-09-26 14:20:00,97.85,97.98,97.76,97.98,8365.0,81.6882,81.7968,81.6131,81.7968,8365.0
2016-09-26 14:25:00,97.98,97.99,97.81,97.84,7613.0,81.7968,81.8051,81.6548,81.6799,7613.0
2016-09-26 14:30:00,97.83,97.86,97.78,97.78,7392.0,81.6715,81.6966,81.6298,81.6298,7392.0
2016-09-26 14:35:00,97.77,97.77,97.63,97.64,5147.0,81.6214,81.6214,81.5046,81.5129,5147.0
2016-09-26 14:40:00,97.63,97.67,97.58,97.64,7149.0,81.5046,81.538,81.4628,81.5129,7149.0
2016-09-26 14:45:00,97.64,97.76,97.59,97.71,12978.0,81.5129,81.6131,81.4712,81.5713,12978.0
2016-09-26 14:50:00,97.71,97.71,97.57,97.69,12672.0,81.5713,81.5713,81.4545,81.5547,12672.0
2016-09-26 14:55:00,97.68,97.71,97.58,97.6,7935.0,81.5463,81.5713,81.4628,81.4795,7935.0
2016-09-26 15:00:00,97.6,97.64,97.5,97.54,15413.0,81.4795,81.5129,81.396,81.4294,15413.0
2016-09-26 15:05:00,97.55,97.9,97.54,97.87,10634.0,81.4378,81.73,81.4294,81.7049,10634.0
2016-09-26 15:10:00,97.86,97.95,97.77,97.88,17645.0,81.6966,81.7717,81.6214,81.7133,17645.0
2016-09-26 15:15:00,97.87,97.91,97.74,97.74,10586.0,81.7049,81.7383,81.5964,81.5964,10586.0
2016-09-26 15:20:00,97.75,97.77,97.71,97.76,11162.0,81.6047,81.6214,81.5713,81.6131,11162.0
2016-09-26 15:25:00,97.77,97.95,97.77,97.84,11092.0,81.6214,81.7717,81.6214,81.6799,11092.0
2016-09-26 15:30:00,97.87,97.93,97.8,97.82,15440.0,81.7049,81.755,81.6465,81.6632,15440.0
2016-09-26 15:35:00,97.81,97.9,97.73,97.9,24817.0,81.6548,81.73,81.588,81.73,24817.0
2016-09-26 15:40:00,97.9,97.97,97.7,97.73,28962.0,81.73,81.7884,81.563,81.588,28962.0
2016-09-26 15:45:00,97.73,97.9,97.71,97.82,31702.0,81.588,81.73,81.5713,81.6632,31702.0
2016-09-26 15:50:00,97.82,97.87,97.78,97.85,17279.0,81.6632,81.7049,81.6298,81.6882,17279.0
2016-09-26 15:55:00,97.85,97.93,97.74,97.85,36657.0,81.6882,81.755,81.5964,81.6882,36657.0
2016-09-27 09:30:00,97.42,97.46,96.75,96.86,13604.0,81.3292,81.3626,80.7699,80.8617,13604.0
2016-09-27 09:35:00,96.98,97.38,96.91,97.25,4760.0,80.9619,81.2959,80.9035,81.1873,4760.0
2016-09-27 09:40:00,97.28,97.67,97.27,97.39,5492.0,81.2124,81.538,81.204,81.3042,5492.0
2016-09-27 09:45:00,97.4,97.64,97.29,97.64,5502.0,81.3126,81.5129,81.2207,81.5129,5502.0
2016-09-27 09:50:00,97.61,97.75,97.27,97.66,12250.0,81.4879,81.6047,81.204,81.5296,12250.0
2016-09-27 09:55:00,97.65,98.02,97.65,98.02,6008.0,81.5213,81.8301,81.5213,81.8301,6008.0
2016-09-27 10:00:00,98.05,98.49,98.02,98.33,16894.0,81.8552,82.2225,81.8301,82.0889,16894.0
2016-09-27 10:05:00,98.34,98.38,98.02,98.02,8101.0,82.0973,82.1307,81.8301,81.8301,8101.0
2016-09-27 10:10:00,98.02,98.2,97.9,98.18,8329.0,81.8301,81.9804,81.73,81.9637,8329.0
2016-09-27 10:15:00,98.18,98.21,97.92,97.92,6739.0,81.9637,81.9888,81.7467,81.7467,6739.0
2016-09-27 10:20:00,97.9,98.04,97.88,98.04,5615.0,81.73,81.8468,81.7133,81.8468,5615.0
2016-09-27 10:25:00,97.99,98.14,97.97,97.98,6309.0,81.8051,81.9303,81.7884,81.7968,6309.0
2016-09-27 10:30:00,97.96,98.11,97.83,97.83,10820.0,81.7801,81.9053,81.6715,81.6715,10820.0
2016-09-27 10:35:00,97.81,97.9,97.68,97.9,12333.0,81.6548,81.73,81.5463,81.73,12333.0
2016-09-27 10:40:00,97.92,98.0,97.8,97.98,13749.0,81.7467,81.8134,81.6465,81.7968,13749.0
2016-09-27 10:45:00,97.96,98.04,97.89,97.99,8562.0,81.7801,81.8468,81.7216,81.8051,8562.0
2016-09-27 10:50:00,98.01,98.02,97.82,97.86,9202.0,81.8218,81.8301,81.6632,81.6966,9202.0
2016-09-27 10:55:00,97.86,97.95,97.65,97.74,9087.0,81.6966,81.7717,81.5213,81.5964,9087.0
2016-09-27 11:00:00,97.76,97.94,97.74,97.94,6016.0,81.6131,81.7634,81.5964,81.7634,6016.0
2016-09-27 11:05:00,97.9,98.01,97.85,98.01,4568.0,81.73,81.8218,81.6882,81.8218,4568.0
2016-09-27 11:10:00,97.98,98.01,97.87,97.87,9599.0,81.7968,81.8218,81.7049,81.7049,9599.0
2016-09-27 11:15:00,97.86,97.92,97.69,97.72,17914.0,81.6966,81.7467,81.5547,81.5797,17914.0
2016-09-27 11:20:00,97.74,97.98,97.73,97.97,22479.0,81.5964,81.7968,81.588,81.7884,22479.0
2016-09-27 11:25:00,97.94,98.11,97.84,98.11,8503.0,81.7634,81.9053,81.6799,81.9053,8503.0
2016-09-27 11:30:00,98.1,98.22,98.07,98.15,7100.0,81.8969,81.9971,81.8719,81.9387,7100.0
2016-09-27 11:35:00,98.1,98.16,98.02,98.16,24500.0,81.8969,81.947,81.8301,81.947,24500.0
2016-09-27 11:40:00,98.19,98.2,98.01,98.09,10821.0,81.9721,81.9804,81.8218,81.8886,10821.0
2016-09-27 11:45:00,98.08,98.15,98.01,98.02,12605.0,81.8802,81.9387,81.8218,81.8301,12605.0
2016-09-27 11:50:00,98.04,98.11,97.96,98.08,6145.0,81.8468,81.9053,81.7801,81.8802,6145.0
2016-09-27 11:55:00,98.06,98.2,98.06,98.08,6484.0,81.8635,81.9804,81.8635,81.8802,6484.0
2016-09-27 12:00:00,98.08,98.1,98.05,98.06,4496.0,81.8802,81.8969,81.8552,81.8635,4496.0
2016-09-27 12:05:00,98.06,98.13,98.05,98.06,5559.0,81.8635,81.922,81.8552,81.8635,5559.0
2016-09-27 12:10:00,98.03,98.03,97.95,97.95,2796.0,81.8385,81.8385,81.7717,81.7717,2796.0
2016-09-27 12:15:00,97.97,98.19,97.97,98.18,4650.0,81.7884,81.9721,81.7884,81.9637,4650.0
2016-09-27 12:20:00,98.2,98.37,98.17,98.28,5285.0,81.9804,82.1223,81.9554,82.0472,5285.0
2016-09-27 12:25:00,98.3,98.37,98.3,98.32,4000.0,82.0639,82.1223,82.0639,82.0806,4000.0
2016-09-27 12:30:00,98.32,98.34,98.27,98.28,5979.0,82.0806,82.0973,82.0389,82.0472,5979.0
2016-09-27 12:35:00,98.28,98.31,98.14,98.23,5819.0,82.0472,82.0722,81.9303,82.0055,5819.0
2016-09-27 12:40:00,98.21,98.25,98.15,98.21,5148.0,81.9888,82.0222,81.9387,81.9888,5148.0
2016-09-27 12:45:00,98.19,98.19,98.1,98.16,4069.0,81.9721,81.9721,81.8969,81.947,4069.0
2016-09-27 12:50:00,98.15,98.29,98.08,98.22,5116.0,81.9387,82.0556,81.8802,81.9971,5116.0
2016-09-27 12:55:00,98.2,98.25,98.2,98.22,4005.0,81.9804,82.0222,81.9804,81.9971,4005.0
2016-09-27 13:00:00,98.24,98.27,98.15,98.15,5713.0,82.0138,82.0389,81.9387,81.9387,5713.0
2016-09-27 13:05:00,98.16,98.21,98.13,98.18,6886.0,81.947,81.9888,81.922,81.9637,6886.0
2016-09-27 13:10:00,98.19,98.23,98.15,98.15,5594.0,81.9721,82.0055,81.9387,81.9387,5594.0
2016-09-27 13:15:00,98.15,98.21,98.15,98.21,3950.0,81.9387,81.9888,81.9387,81.9888,3950.0
2016-09-27 13:20:00,98.21,98.21,98.14,98.17,3676.0,81.9888,81.9888,81.9303,81.9554,3676.0
2016-09-27 13:25:00,98.17,98.19,98.12,98.12,3295.0,81.9554,81.9721,81.9136,81.9136,3295.0
2016-09-27 13:30:00,98.15,98.34,98.15,98.33,12843.0,81.9387,82.0973,81.9387,82.0889,12843.0
2016-09-27 13:35:00,98.35,98.41,98.31,98.41,5869.0,82.1056,82.1557,82.0722,82.1557,5869.0
2016-09-27 13:40:00,98.41,98.45,98.38,98.42,7667.0,82.1557,82.1891,82.1307,82.1641,7667.0
2016-09-27 13:45:00,98.42,98.44,98.32,98.32,7126.0,82.1641,82.1808,82.0806,82.0806,7126.0
2016-09-27 13:50:00,98.3,98.43,98.3,98.4,5342.0,82.0639,82.1724,82.0639,82.1474,5342.0
2016-09-27 13:55:00,98.39,98.42,98.31,98.31,7499.0,82.139,82.1641,82.0722,82.0722,7499.0
2016-09-27 14:00:00,98.37,98.43,98.35,98.35,14272.0,82.1223,82.1724,82.1056,82.1056,14272.0
2016-09-27 14:05:00,98.36,98.36,98.29,98.32,5176.0,82.114,82.114,82.0556,82.0806,5176.0
2016-09-27 14:10:00,98.32,98.41,98.32,98.41,9900.0,82.0806,82.1557,82.0806,82.1557,9900.0
2016-09-27 14:15:00,98.39,98.43,98.35,98.4,9101.0,82.139,82.1724,82.1056,82.1474,9101.0
2016-09-27 14:20:00,98.4,98.42,98.36,98.37,6959.0,82.1474,82.1641,82.114,82.1223,6959.0
2016-09-27 14:25:00,98.37,98.4,98.31,98.31,4200.0,82.1223,82.1474,82.0722,82.0722,4200.0
2016-09-27 14:30:00,98.3,98.39,98.26,98.36,5511.0,82.0639,82.139,82.0305,82.114,5511.0
2016-09-27 14:35:00,98.41,98.42,98.29,98.33,7871.0,82.1557,82.1641,82.0556,82.0889,7871.0
2016-09-27 14:40:00,98.34,98.37,98.29,98.31,2183.0,82.0973,82.1223,82.0556,82.0722,2183.0
2016-09-27 14:45:00,98.33,98.34,98.24,98.25,2900.0,82.0889,82.0973,82.0138,82.0222,2900.0
2016-09-27 14:50:00,98.23,98.31,98.21,98.28,8911.0,82.0055,82.0722,81.9888,82.0472,8911.0
2016-09-27 14:55:00,98.27,98.29,98.22,98.26,5662.0,82.0389,82.0556,81.9971,82.0305,5662.0
2016-09-27 15:00:00,98.28,98.35,98.25,98.35,4984.0,82.0472,82.1056,82.0222,82.1056,4984.0
2016-09-27 15:05:00,98.34,98.43,98.3,98.36,12996.0,82.0973,82.1724,82.0639,82.114,12996.0
2016-09-27 15:10:00,98.38,98.39,98.26,98.29,6274.0,82.1307,82.139,82.0305,82.0556,6274.0
2016-09-27 15:15:00,98.3,98.34,98.28,98.31,4421.0,82.0639,82.0973,82.0472,82.0722,4421.0
2016-09-27 15:20:00,98.31,98.31,98.24,98.26,4003.0,82.0722,82.0722,82.0138,82.0305,4003.0
2016-09-27 15:25:00,98.26,98.35,98.26,98.3,8913.0,82.0305,82.1056,82.0305,82.0639,8913.0
2016-09-27 15:30:00,98.32,98.33,98.24,98.32,8978.0,82.0806,82.0889,82.0138,82.0806,8978.0
2016-09-27 15:35:00,98.33,98.41,98.31,98.4,20545.0,82.0889,82.1557,82.0722,82.1474,20545.0
2016-09-27 15:40:00,98.41,98.41,98.32,98.39,27983.0,82.1557,82.1557,82.0806,82.139,27983.0
2016-09-27 15:45:00,98.38,98.39,98.26,98.3,26845.0,82.1307,82.139,82.0305,82.0639,26845.0
2016-09-27 15:50:00,98.3,98.37,98.29,98.37,21172.0,82.0639,82.1223,82.0556,82.1223,21172.0
2016-09-27 15:55:00,98.37,98.4,98.33,98.36,34288.0,82.1223,82.1474,82.0889,82.114,34288.0
2016-09-28 09:30:00,98.9,99.26,98.9,99.09,16868.0,82.5648,82.8653,82.5648,82.7234,16868.0
2016-09-28 09:35:00,99.08,99.19,99.05,99.17,4077.0,82.7151,82.8069,82.69,82.7902,4077.0
2016-09-28 09:40:00,99.13,99.36,99.07,99.29,12452.0,82.7568,82.9488,82.7067,82.8904,12452.0
2016-09-28 09:45:00,99.34,99.41,99.2,99.21,12821.0,82.9321,82.9906,82.8152,82.8236,12821.0
2016-09-28 09:50:00,99.18,99.21,99.07,99.16,4036.0,82.7985,82.8236,82.7067,82.7819,4036.0
2016-09-28 09:55:00,99.16,99.3,99.12,99.21,10999.0,82.7819,82.8987,82.7485,82.8236,10999.0
2016-09-28 10:00:00,99.23,99.55,99.2,99.52,60281.0,82.8403,83.1074,82.8152,83.0824,60281.0
2016-09-28 10:05:00,99.52,99.53,99.27,99.37,8687.0,83.0824,83.0907,82.8737,82.9572,8687.0
2016-09-28 10:10:00,99.39,99.51,99.22,99.27,35468.0,82.9739,83.074,82.8319,82.8737,35468.0
2016-09-28 10:15:00,99.25,99.29,99.21,99.21,7161.0,82.857,82.8904,82.8236,82.8236,7161.0
2016-09-28 10:20:00,99.21,99.21,98.99,99.21,8127.0,82.8236,82.8236,82.6399,82.8236,8127.0
2016-09-28 10:25:00,99.17,99.17,98.88,99.03,18813.0,82.7902,82.7902,82.5481,82.6733,18813.0
2016-09-28 10:30:00,99.02,99.07,98.91,98.99,9499.0,82.665,82.7067,82.5731,82.6399,9499.0
2016-09-28 10:35:00,98.97,99.01,98.91,98.91,2200.0,82.6232,82.6566,82.5731,82.5731,2200.0
2016-09-28 10:40:00,98.93,99.05,98.91,98.94,7274.0,82.5898,82.69,82.5731,82.5982,7274.0
2016-09-28 10:45:00,98.88,98.88,98.77,98.78,4187.0,82.5481,82.5481,82.4563,82.4646,4187.0
2016-09-28 10:50:00,98.81,98.84,98.7,98.82,4751.0,82.4897,82.5147,82.3978,82.498,4751.0
2016-09-28 10:55:00,98.81,98.9,98.66,98.66,6300.0,82.4897,82.5648,82.3644,82.3644,6300.0
2016-09-28 11:00:00,98.65,98.65,98.45,98.45,3200.0,82.3561,82.3561,82.1891,82.1891,3200.0
2016-09-28 11:05:00,98.4,98.54,98.4,98.5,3600.0,82.1474,82.2643,82.1474,82.2309,3600.0
2016-09-28 11:10:00,98.51,98.62,98.4,98.59,4674.0,82.2392,82.331,82.1474,82.306,4674.0
2016-09-28 11:15:00,98.58,98.76,98.57,98.76,5935.0,82.2977,82.4479,82.2893,82.4479,5935.0
2016-09-28 11:20:00,98.77,98.77,98.65,98.65,4000.0,82.4563,82.4563,82.3561,82.3561,4000.0
2016-09-28 11:25:00,98.7,98.7,98.54,98.7,6999.0,82.3978,82.3978,82.2643,82.3978,6999.0
2016-09-28 11:30:00,98.66,98.66,98.47,98.53,3200.0,82.3644,82.3644,82.2058,82.2559,3200.0
2016-09-28 11:35:00,98.54,98.63,98.5,98.54,3574.0,82.2643,82.3394,82.2309,82.2643,3574.0
2016-09-28 11:40:00,98.58,98.68,98.48,98.48,1700.0,82.2977,82.3811,82.2142,82.2142,1700.0
2016-09-28 11:45:00,98.51,98.63,98.47,98.47,5027.0,82.2392,82.3394,82.2058,82.2058,5027.0
2016-09-28 11:50:00,98.49,98.57,98.48,98.5,2817.0,82.2225,82.2893,82.2142,82.2309,2817.0
2016-09-28 11:55:00,98.5,98.52,98.46,98.52,2400.0,82.2309,82.2476,82.1975,82.2476,2400.0
2016-09-28 12:00:00,98.52,98.52,98.41,98.42,1200.0,82.2476,82.2476,82.1557,82.1641,1200.0
2016-09-28 12:05:00,98.38,98.52,98.37,98.38,3113.0,82.1307,82.2476,82.1223,82.1307,3113.0
2016-09-28 12:10:00,98.44,98.56,98.44,98.54,5712.0,82.1808,82.281,82.1808,82.2643,5712.0
2016-09-28 12:15:00,98.56,98.61,98.45,98.45,2330.0,82.281,82.3227,82.1891,82.1891,2330.0
2016-09-28 12:20:00,98.43,98.56,98.41,98.54,2400.0,82.1724,82.281,82.1557,82.2643,2400.0
2016-09-28 12:25:00,98.51,98.55,98.45,98.45,900.0,82.2392,82.2726,82.1891,82.1891,900.0
2016-09-28 12:30:00,98.46,98.5,98.4,98.4,3400.0,82.1975,82.2309,82.1474,82.1474,3400.0
2016-09-28 12:35:00,98.41,98.55,98.41,98.54,5468.0,82.1557,82.2726,82.1557,82.2643,5468.0
2016-09-28 12:40:00,98.56,98.62,98.51,98.62,3486.0,82.281,82.331,82.2392,82.331,3486.0
2016-09-28 12:45:00,98.61,98.68,98.58,98.59,4600.0,82.3227,82.3811,82.2977,82.306,4600.0
2016-09-28 12:50:00,98.58,98.58,98.55,98.55,600.0,82.2977,82.2977,82.2726,82.2726,600.0
2016-09-28 12:55:00,98.57,98.57,98.48,98.49,800.0,82.2893,82.2893,82.2142,82.2225,800.0
2016-09-28 13:00:00,98.46,98.46,98.3,98.32,7878.0,82.1975,82.1975,82.0639,82.0806,7878.0
2016-09-28 13:05:00,98.38,98.45,98.37,98.37,3340.0,82.1307,82.1891,82.1223,82.1223,3340.0
2016-09-28 13:10:00,98.38,98.42,98.33,98.33,5149.0,82.1307,82.1641,82.0889,82.0889,5149.0
2016-09-28 13:15:00,98.37,98.47,98.37,98.47,4461.0,82.1223,82.2058,82.1223,82.2058,4461.0
2016-09-28 13:20:00,98.49,98.58,98.48,98.48,4020.0,82.2225,82.2977,82.2142,82.2142,4020.0
2016-09-28 13:25:00,98.52,98.59,98.52,98.56,2200.0,82.2476,82.306,82.2476,82.281,2200.0
2016-09-28 13:30:00,98.59,98.63,98.57,98.62,10162.0,82.306,82.3394,82.2893,82.331,10162.0
2016-09-28 13:35:00,98.62,98.65,98.56,98.56,4600.0,82.331,82.3561,82.281,82.281,4600.0
2016-09-28 13:40:00,98.55,98.56,98.5,98.53,4052.0,82.2726,82.281,82.2309,82.2559,4052.0
2016-09-28 13:45:00,98.53,98.62,98.46,98.46,8157.0,82.2559,82.331,82.1975,82.1975,8157.0
2016-09-28 13:50:00,98.48,98.52,98.48,98.5,4109.0,82.2142,82.2476,82.2142,82.2309,4109.0
2016-09-28 13:55:00,98.48,98.48,98.45,98.45,1963.0,82.2142,82.2142,82.1891,82.1891,1963.0
2016-09-28 14:00:00,98.45,98.49,98.42,98.42,5249.0,82.1891,82.2225,82.1641,82.1641,5249.0
2016-09-28 14:05:00,98.43,98.44,98.35,98.36,6018.0,82.1724,82.1808,82.1056,82.114,6018.0
2016-09-28 14:10:00,98.39,98.72,98.39,98.67,14866.0,82.139,82.4145,82.139,82.3728,14866.0
2016-09-28 14:15:00,98.66,98.71,98.58,98.64,8099.0,82.3644,82.4062,82.2977,82.3477,8099.0
2016-09-28 14:20:00,98.65,98.79,98.56,98.79,6292.0,82.3561,82.473,82.281,82.473,6292.0
2016-09-28 14:25:00,98.79,99.08,98.76,99.03,5527.0,82.473,82.7151,82.4479,82.6733,5527.0
2016-09-28 14:30:00,99.05,99.08,99.0,99.01,4510.0,82.69,82.7151,82.6483,82.6566,4510.0
2016-09-28 14:35:00,99.04,99.06,98.89,98.98,8897.0,82.6817,82.6984,82.5564,82.6316,8897.0
2016-09-28 14:40:00,99.0,99.03,98.9,98.96,6560.0,82.6483,82.6733,82.5648,82.6149,6560.0
2016-09-28 14:45:00,98.98,99.08,98.97,99.07,8416.0,82.6316,82.7151,82.6232,82.7067,8416.0
2016-09-28 14:50:00,99.06,99.08,98.99,99.06,5998.0,82.6984,82.7151,82.6399,82.6984,5998.0
2016-09-28 14:55:00,99.05,99.07,98.92,99.0,8153.0,82.69,82.7067,82.5815,82.6483,8153.0
2016-09-28 15:00:00,99.01,99.03,98.97,99.0,6067.0,82.6566,82.6733,82.6232,82.6483,6067.0
2016-09-28 15:05:00,99.01,99.14,98.98,99.14,16272.0,82.6566,82.7652,82.6316,82.7652,16272.0
2016-09-28 15:10:00,99.16,99.22,99.15,99.16,5077.0,82.7819,82.8319,82.7735,82.7819,5077.0
2016-09-28 15:15:00,99.17,99.21,99.06,99.07,9629.0,82.7902,82.8236,82.6984,82.7067,9629.0
2016-09-28 15:20:00,99.08,99.17,99.08,99.11,11264.0,82.7151,82.7902,82.7151,82.7401,11264.0
2016-09-28 15:25:00,99.12,99.16,98.99,98.99,12026.0,82.7485,82.7819,82.6399,82.6399,12026.0
2016-09-28 15:30:00,99.02,99.02,98.94,98.98,12642.0,82.665,82.665,82.5982,82.6316,12642.0
2016-09-28 15:35:00,98.99,99.09,98.93,99.08,15808.0,82.6399,82.7234,82.5898,82.7151,15808.0
2016-09-28 15:40:00,99.1,99.19,99.08,99.19,12881.0,82.7318,82.8069,82.7151,82.8069,12881.0
2016-09-28 15:45:00,99.21,99.29,99.1,99.1,25059.0,82.8236,82.8904,82.7318,82.7318,25059.0
2016-09-28 15:50:00,99.12,99.13,98.98,99.12,80316.0,82.7485,82.7568,82.6316,82.7485,80316.0
2016-09-28 15:55:00,99.13,99.25,99.11,99.14,32275.0,82.7568,82.857,82.7401,82.7652,32275.0
2016-09-29 09:30:00,98.89,98.94,98.68,98.69,7251.0,82.5564,82.5982,82.3811,82.3895,7251.0
2016-09-29 09:35:00,98.8,99.23,98.8,99.03,3538.0,82.4813,82.8403,82.4813,82.6733,3538.0
2016-09-29 09:40:00,99.06,99.41,99.05,99.34,3822.0,82.6984,82.9906,82.69,82.9321,3822.0
2016-09-29 09:45:00,99.42,99.42,99.15,99.18,7430.0,82.9989,82.9989,82.7735,82.7985,7430.0
2016-09-29 09:50:00,99.14,99.26,99.08,99.1,3369.0,82.7652,82.8653,82.7151,82.7318,3369.0
2016-09-29 09:55:00,99.09,99.18,99.06,99.17,2320.0,82.7234,82.7985,82.6984,82.7902,2320.0
2016-09-29 10:00:00,99.26,99.41,99.22,99.22,6405.0,82.8653,82.9906,82.8319,82.8319,6405.0
2016-09-29 10:05:00,99.2,99.26,98.96,99.02,5799.0,82.8152,82.8653,82.6149,82.665,5799.0
2016-09-29 10:10:00,99.02,99.08,98.93,98.93,7500.0,82.665,82.7151,82.5898,82.5898,7500.0
2016-09-29 10:15:00,98.98,99.2,98.95,99.13,6950.0,82.6316,82.8152,82.6065,82.7568,6950.0
2016-09-29 10:20:00,99.14,99.31,99.07,99.31,5744.0,82.7652,82.9071,82.7067,82.9071,5744.0
2016-09-29 10:25:00,99.33,99.34,99.12,99.2,12873.0,82.9238,82.9321,82.7485,82.8152,12873.0
2016-09-29 10:30:00,99.19,99.27,99.09,99.12,7711.0,82.8069,82.8737,82.7234,82.7485,7711.0
2016-09-29 10:35:00,99.09,99.11,98.99,99.02,3950.0,82.7234,82.7401,82.6399,82.665,3950.0
2016-09-29 10:40:00,99.06,99.24,99.06,99.17,5709.0,82.6984,82.8486,82.6984,82.7902,5709.0
2016-09-29 10:45:00,99.18,99.25,99.15,99.24,5506.0,82.7985,82.857,82.7735,82.8486,5506.0
2016-09-29 10:50:00,99.25,99.26,99.07,99.11,6800.0,82.857,82.8653,82.7067,82.7401,6800.0
2016-09-29 10:55:00,99.12,99.2,99.03,99.03,4700.0,82.7485,82.8152,82.6733,82.6733,4700.0
2016-09-29 11:00:00,99.03,99.09,98.96,99.04,4650.0,82.6733,82.7234,82.6149,82.6817,4650.0
2016-09-29 11:05:00,99.07,99.11,98.96,98.99,4250.0,82.7067,82.7401,82.6149,82.6399,4250.0
2016-09-29 11:10:00,98.96,98.96,98.65,98.69,10018.0,82.6149,82.6149,82.3561,82.3895,10018.0
2016-09-29 11:15:00,98.72,98.72,98.56,98.6,3969.0,82.4145,82.4145,82.281,82.3143,3969.0
2016-09-29 11:20:00,98.69,98.73,98.65,98.65,1409.0,82.3895,82.4229,82.3561,82.3561,1409.0
2016-09-29 11:25:00,98.61,98.79,98.56,98.74,3221.0,82.3227,82.473,82.281,82.4312,3221.0
2016-09-29 11:30:00,98.73,98.9,98.7,98.87,2791.0,82.4229,82.5648,82.3978,82.5398,2791.0
2016-09-29 11:35:00,98.91,98.97,98.84,98.89,3931.0,82.5731,82.6232,82.5147,82.5564,3931.0
2016-09-29 11:40:00,98.87,98.88,98.77,98.79,3566.0,82.5398,82.5481,82.4563,82.473,3566.0
2016-09-29 11:45:00,98.79,98.81,98.68,98.74,7406.0,82.473,82.4897,82.3811,82.4312,7406.0
2016-09-29 11:50:00,98.72,98.8,98.72,98.74,4900.0,82.4145,82.4813,82.4145,82.4312,4900.0
2016-09-29 11:55:00,98.75,98.85,98.74,98.85,4242.0,82.4396,82.5231,82.4312,82.5231,4242.0
2016-09-29 12:00:00,98.84,98.94,98.76,98.77,9018.0,82.5147,82.5982,82.4479,82.4563,9018.0
2016-09-29 12:05:00,98.76,98.99,98.76,98.99,6586.0,82.4479,82.6399,82.4479,82.6399,6586.0
2016-09-29 12:10:00,99.09,99.12,99.04,99.09,2082.0,82.7234,82.7485,82.6817,82.7234,2082.0
2016-09-29 12:15:00,99.05,99.09,98.99,99.06,4476.0,82.69,82.7234,82.6399,82.6984,4476.0
2016-09-29 12:20:00,99.04,99.11,99.03,99.09,5028.0,82.6817,82.7401,82.6733,82.7234,5028.0
2016-09-29 12:25:00,99.1,99.15,99.02,99.02,5177.0,82.7318,82.7735,82.665,82.665,5177.0
2016-09-29 12:30:00,99.02,99.05,98.89,98.95,4355.0,82.665,82.69,82.5564,82.6065,4355.0
2016-09-29 12:35:00,98.92,98.92,98.67,98.67,3112.0,82.5815,82.5815,82.3728,82.3728,3112.0
2016-09-29 12:40:00,98.66,98.66,98.32,98.33,7009.0,82.3644,82.3644,82.0806,82.0889,7009.0
2016-09-29 12:45:00,98.32,98.33,98.16,98.18,6121.0,82.0806,82.0889,81.947,81.9637,6121.0
2016-09-29 12:50:00,98.08,98.08,97.79,97.84,7179.0,81.8802,81.8802,81.6381,81.6799,7179.0
2016-09-29 12:55:00,97.9,97.91,97.73,97.78,2301.0,81.73,81.7383,81.588,81.6298,2301.0
2016-09-29 13:00:00,97.79,97.79,97.41,97.54,5292.0,81.6381,81.6381,81.3209,81.4294,5292.0
2016-09-29 13:05:00,97.53,97.75,97.48,97.68,3478.0,81.4211,81.6047,81.3793,81.5463,3478.0
2016-09-29 13:10:00,97.7,97.87,97.57,97.57,4719.0,81.563,81.7049,81.4545,81.4545,4719.0
2016-09-29 13:15:00,97.55,97.64,97.52,97.57,4462.0,81.4378,81.5129,81.4127,81.4545,4462.0
2016-09-29 13:20:00,97.56,97.67,97.52,97.64,4044.0,81.4461,81.538,81.4127,81.5129,4044.0
2016-09-29 13:25:00,97.63,97.65,97.52,97.57,3477.0,81.5046,81.5213,81.4127,81.4545,3477.0
2016-09-29 13:30:00,97.52,97.64,97.48,97.64,7805.0,81.4127,81.5129,81.3793,81.5129,7805.0
2016-09-29 13:35:00,97.6,97.68,97.58,97.61,2549.0,81.4795,81.5463,81.4628,81.4879,2549.0
2016-09-29 13:40:00,97.51,97.51,97.36,97.43,5572.0,81.4044,81.4044,81.2792,81.3376,5572.0
2016-09-29 13:45:00,97.41,97.41,97.2,97.33,6100.0,81.3209,81.3209,81.1456,81.2541,6100.0
2016-09-29 13:50:00,97.31,97.31,96.9,96.92,10099.0,81.2374,81.2374,80.8951,80.9118,10099.0
2016-09-29 13:55:00,96.92,96.92,96.71,96.83,11695.0,80.9118,80.9118,80.7365,80.8367,11695.0
2016-09-29 14:00:00,96.86,97.04,96.79,97.04,4705.0,80.8617,81.012,80.8033,81.012,4705.0
2016-09-29 14:05:00,97.06,97.17,96.96,97.08,3260.0,81.0287,81.1205,80.9452,81.0454,3260.0
2016-09-29 14:10:00,97.05,97.09,96.95,97.03,3736.0,81.0204,81.0538,80.9369,81.0037,3736.0
2016-09-29 14:15:00,97.15,97.34,97.15,97.34,4241.0,81.1038,81.2625,81.1038,81.2625,4241.0
2016-09-29 14:20:00,97.4,97.46,97.34,97.46,5800.0,81.3126,81.3626,81.2625,81.3626,5800.0
2016-09-29 14:25:00,97.46,97.67,97.41,97.67,2715.0,81.3626,81.538,81.3209,81.538,2715.0
2016-09-29 14:30:00,97.69,97.74,97.59,97.73,11809.0,81.5547,81.5964,81.4712,81.588,11809.0
2016-09-29 14:35:00,97.75,97.92,97.75,97.84,4818.0,81.6047,81.7467,81.6047,81.6799,4818.0
2016-09-29 14:40:00,97.85,97.88,97.75,97.75,3691.0,81.6882,81.7133,81.6047,81.6047,3691.0
2016-09-29 14:45:00,97.74,97.89,97.65,97.82,5921.0,81.5964,81.7216,81.5213,81.6632,5921.0
2016-09-29 14:50:00,97.8,97.87,97.7,97.75,3650.0,81.6465,81.7049,81.563,81.6047,3650.0
2016-09-29 14:55:00,97.71,97.71,97.55,97.6,5530.0,81.5713,81.5713,81.4378,81.4795,5530.0
2016-09-29 15:00:00,97.55,97.69,97.52,97.62,23526.0,81.4378,81.5547,81.4127,81.4962,23526.0
2016-09-29 15:05:00,97.61,97.7,97.58,97.68,7955.0,81.4879,81.563,81.4628,81.5463,7955.0
2016-09-29 15:10:00,97.67,97.76,97.54,97.66,14605.0,81.538,81.6131,81.4294,81.5296,14605.0
2016-09-29 15:15:00,97.7,97.7,97.57,97.57,6088.0,81.563,81.563,81.4545,81.4545,6088.0
2016-09-29 15:20:00,97.54,97.61,97.48,97.48,7564.0,81.4294,81.4879,81.3793,81.3793,7564.0
2016-09-29 15:25:00,97.48,97.67,97.36,97.67,9066.0,81.3793,81.538,81.2792,81.538,9066.0
2016-09-29 15:30:00,97.64,97.81,97.56,97.71,18534.0,81.5129,81.6548,81.4461,81.5713,18534.0
2016-09-29 15:35:00,97.71,97.81,97.64,97.81,15284.0,81.5713,81.6548,81.5129,81.6548,15284.0
2016-09-29 15:40:00,97.83,97.85,97.56,97.67,13896.0,81.6715,81.6882,81.4461,81.538,13896.0
2016-09-29 15:45:00,97.63,97.68,97.58,97.63,14755.0,81.5046,81.5463,81.4628,81.5046,14755.0
2016-09-29 15:50:00,97.6,97.63,97.52,97.62,29722.0,81.4795,81.5046,81.4127,81.4962,29722.0
2016-09-29 15:55:00,97.6,97.61,97.37,97.38,25130.0,81.4795,81.4879,81.2875,81.2959,25130.0
2016-09-30 09:30:00,98.7,98.76,98.61,98.76,9602.0,82.3978,82.4479,82.3227,82.4479,9602.0
2016-09-30 09:35:00,98.85,99.02,98.65,98.76,5622.0,82.5231,82.665,82.3561,82.4479,5622.0
2016-09-30 09:40:00,98.69,98.69,98.26,98.55,6595.0,82.3895,82.3895,82.0305,82.2726,6595.0
2016-09-30 09:45:00,98.55,98.76,98.55,98.65,6829.0,82.2726,82.4479,82.2726,82.3561,6829.0
2016-09-30 09:50:00,98.7,98.8,98.29,98.29,7545.0,82.3978,82.4813,82.0556,82.0556,7545.0
2016-09-30 09:55:00,98.29,98.51,98.26,98.45,11676.0,82.0556,82.2392,82.0305,82.1891,11676.0
2016-09-30 10:00:00,98.45,98.73,98.44,98.73,36545.0,82.1891,82.4229,82.1808,82.4229,36545.0
2016-09-30 10:05:00,98.68,98.75,98.53,98.66,18121.0,82.3811,82.4396,82.2559,82.3644,18121.0
2016-09-30 10:10:00,98.7,98.86,98.64,98.86,5487.0,82.3978,82.5314,82.3477,82.5314,5487.0
2016-09-30 10:15:00,98.82,98.85,98.61,98.71,7340.0,82.498,82.5231,82.3227,82.4062,7340.0
2016-09-30 10:20:00,98.75,98.82,98.57,98.8,5562.0,82.4396,82.498,82.2893,82.4813,5562.0
2016-09-30 10:25:00,98.77,98.85,98.72,98.82,2100.0,82.4563,82.5231,82.4145,82.498,2100.0
2016-09-30 10:30:00,98.93,99.0,98.86,98.95,12940.0,82.5898,82.6483,82.5314,82.6065,12940.0
2016-09-30 10:35:00,98.98,99.09,98.95,99.08,13151.0,82.6316,82.7234,82.6065,82.7151,13151.0
2016-09-30 10:40:00,99.08,99.2,99.03,99.12,32398.0,82.7151,82.8152,82.6733,82.7485,32398.0
2016-09-30 10:45:00,99.1,99.15,98.91,98.91,4225.0,82.7318,82.7735,82.5731,82.5731,4225.0
2016-09-30 10:50:00,98.94,98.99,98.87,98.88,3385.0,82.5982,82.6399,82.5398,82.5481,3385.0
2016-09-30 10:55:00,98.89,99.07,98.89,99.05,4923.0,82.5564,82.7067,82.5564,82.69,4923.0
2016-09-30 11:00:00,99.11,99.29,99.08,99.27,4337.0,82.7401,82.8904,82.7151,82.8737,4337.0
2016-09-30 11:05:00,99.28,99.31,99.1,99.27,7674.0,82.882,82.9071,82.7318,82.8737,7674.0
2016-09-30 11:10:00,99.38,99.85,99.38,99.85,14835.0,82.9655,83.3579,82.9655,83.3579,14835.0
2016-09-30 11:15:00,99.9,99.95,99.68,99.68,9204.0,83.3996,83.4414,83.216,83.216,9204.0
2016-09-30 11:20:00,99.69,99.73,99.52,99.53,7502.0,83.2243,83.2577,83.0824,83.0907,7502.0
2016-09-30 11:25:00,99.52,99.67,99.49,99.67,5163.0,83.0824,83.2076,83.0573,83.2076,5163.0
2016-09-30 11:30:00,99.74,99.86,99.68,99.68,2197.0,83.2661,83.3662,83.216,83.216,2197.0
2016-09-30 11:35:00,99.67,99.68,99.46,99.46,1776.0,83.2076,83.216,83.0323,83.0323,1776.0
2016-09-30 11:40:00,99.42,99.53,99.42,99.53,2193.0,82.9989,83.0907,82.9989,83.0907,2193.0
2016-09-30 11:45:00,99.51,99.58,99.44,99.49,13411.0,83.074,83.1325,83.0156,83.0573,13411.0
2016-09-30 11:50:00,99.5,99.51,99.41,99.51,2301.0,83.0657,83.074,82.9906,83.074,2301.0
2016-09-30 11:55:00,99.52,99.56,99.4,99.43,3100.0,83.0824,83.1158,82.9822,83.0073,3100.0
2016-09-30 12:00:00,99.4,99.43,99.36,99.41,2700.0,82.9822,83.0073,82.9488,82.9906,2700.0
2016-09-30 12:05:00,99.41,99.63,99.41,99.63,3300.0,82.9906,83.1742,82.9906,83.1742,3300.0
2016-09-30 12:10:00,99.61,99.69,99.55,99.57,15201.0,83.1575,83.2243,83.1074,83.1241,15201.0
2016-09-30 12:15:00,99.56,99.71,99.56,99.68,3202.0,83.1158,83.241,83.1158,83.216,3202.0
2016-09-30 12:20:00,99.72,99.72,99.61,99.63,3500.0,83.2494,83.2494,83.1575,83.1742,3500.0
2016-09-30 12:25:00,99.62,99.72,99.62,99.65,2935.0,83.1659,83.2494,83.1659,83.1909,2935.0
2016-09-30 12:30:00,99.66,99.76,99.64,99.74,3711.0,83.1993,83.2828,83.1826,83.2661,3711.0
2016-09-30 12:35:00,99.72,99.91,99.7,99.91,4540.0,83.2494,83.408,83.2327,83.408,4540.0
2016-09-30 12:40:00,99.9,99.91,99.66,99.78,4257.0,83.3996,83.408,83.1993,83.2994,4257.0
2016-09-30 12:45:00,99.79,99.81,99.69,99.76,3889.0,83.3078,83.3245,83.2243,83.2828,3889.0
2016-09-30 12:50:00,99.78,99.78,99.73,99.76,1927.0,83.2994,83.2994,83.2577,83.2828,1927.0
2016-09-30 12:55:00,99.77,99.87,99.71,99.71,3803.0,83.2911,83.3746,83.241,83.241,3803.0
2016-09-30 13:00:00,99.67,99.74,99.67,99.68,2510.0,83.2076,83.2661,83.2076,83.216,2510.0
2016-09-30 13:05:00,99.7,99.72,99.66,99.66,2310.0,83.2327,83.2494,83.1993,83.1993,2310.0
2016-09-30 13:10:00,99.69,99.79,99.68,99.78,4597.0,83.2243,83.3078,83.216,83.2994,4597.0
2016-09-30 13:15:00,99.75,99.78,99.69,99.75,2226.0,83.2744,83.2994,83.2243,83.2744,2226.0
2016-09-30 13:20:00,99.75,99.8,99.69,99.71,1931.0,83.2744,83.3161,83.2243,83.241,1931.0
2016-09-30 13:25:00,99.71,99.76,99.71,99.75,5109.0,83.241,83.2828,83.241,83.2744,5109.0
2016-09-30 13:30:00,99.76,99.81,99.68,99.81,4180.0,83.2828,83.3245,83.216,83.3245,4180.0
2016-09-30 13:35:00,99.81,99.85,99.78,99.84,3602.0,83.3245,83.3579,83.2994,83.3495,3602.0
2016-09-30 13:40:00,99.86,99.99,99.8,99.99,4987.0,83.3662,83.4748,83.3161,83.4748,4987.0
2016-09-30 13:45:00,99.95,100.05,99.94,100.05,5912.0,83.4414,83.5249,83.433,83.5249,5912.0
2016-09-30 13:50:00,100.05,100.11,100.02,100.11,3501.0,83.5249,83.5749,83.4998,83.5749,3501.0
2016-09-30 13:55:00,100.08,100.08,100.01,100.05,3775.0,83.5499,83.5499,83.4915,83.5249,3775.0
2016-09-30 14:00:00,100.04,100.04,99.97,100.01,4972.0,83.5165,83.5165,83.4581,83.4915,4972.0
2016-09-30 14:05:00,100.01,100.01,99.9,99.91,5007.0,83.4915,83.4915,83.3996,83.408,5007.0
2016-09-30 14:10:00,99.91,99.96,99.89,99.9,6864.0,83.408,83.4497,83.3913,83.3996,6864.0
2016-09-30 14:15:00,99.91,99.94,99.87,99.92,4765.0,83.408,83.433,83.3746,83.4163,4765.0
2016-09-30 14:20:00,99.93,99.93,99.87,99.88,2333.0,83.4247,83.4247,83.3746,83.3829,2333.0
2016-09-30 14:25:00,99.87,99.96,99.86,99.95,2843.0,83.3746,83.4497,83.3662,83.4414,2843.0
2016-09-30 14:30:00,99.96,100.07,99.96,100.0,3463.0,83.4497,83.5415,83.4497,83.4831,3463.0
2016-09-30 14:35:00,100.01,100.05,99.97,100.03,3080.0,83.4915,83.5249,83.4581,83.5082,3080.0
2016-09-30 14:40:00,100.03,100.07,99.98,100.02,5411.0,83.5082,83.5415,83.4664,83.4998,5411.0
2016-09-30 14:45:00,100.01,100.08,99.99,100.08,3206.0,83.4915,83.5499,83.4748,83.5499,3206.0
2016-09-30 14:50:00,100.07,100.09,99.99,100.0,3800.0,83.5415,83.5582,83.4748,83.4831,3800.0
2016-09-30 14:55:00,100.02,100.09,100.02,100.09,3156.0,83.4998,83.5582,83.4998,83.5582,3156.0
2016-09-30 15:00:00,100.09,100.21,100.09,100.18,7199.0,83.5582,83.6584,83.5582,83.6334,7199.0
2016-09-30 15:05:00,100.16,100.24,100.15,100.2,7971.0,83.6167,83.6835,83.6083,83.6501,7971.0
2016-09-30 15:10:00,100.2,100.2,100.17,100.2,4310.0,83.6501,83.6501,83.625,83.6501,4310.0
2016-09-30 15:15:00,100.22,100.34,100.17,100.2,9775.0,83.6668,83.767,83.625,83.6501,9775.0
2016-09-30 15:20:00,100.19,100.24,100.11,100.14,11619.0,83.6417,83.6835,83.5749,83.6,11619.0
2016-09-30 15:25:00,100.14,100.21,100.13,100.21,8847.0,83.6,83.6584,83.5916,83.6584,8847.0
2016-09-30 15:30:00,100.21,100.26,100.02,100.06,10767.0,83.6584,83.7002,83.4998,83.5332,10767.0
2016-09-30 15:35:00,100.07,100.13,100.07,100.09,6410.0,83.5415,83.5916,83.5415,83.5582,6410.0
2016-09-30 15:40:00,100.08,100.23,100.04,100.23,16930.0,83.5499,83.6751,83.5165,83.6751,16930.0
2016-09-30 15:45:00,100.23,100.25,100.06,100.11,24496.0,83.6751,83.6918,83.5332,83.5749,24496.0
2016-09-30 15:50:00,100.13,100.16,100.07,100.09,17073.0,83.5916,83.6167,83.5415,83.5582,17073.0
2016-09-30 15:55:00,100.08,100.08,99.74,99.76,56338.0,83.5499,83.5499,83.2661,83.2828,56338.0
2016-10-03 09:30:00,99.14,99.97,99.14,99.97,10858.0,82.7652,83.4581,82.7652,83.4581,10858.0
2016-10-03 09:35:00,100.12,100.36,99.54,99.59,5511.0,83.5833,83.7837,83.0991,83.1408,5511.0
2016-10-03 09:40:00,99.62,99.94,99.62,99.81,2226.0,83.1659,83.433,83.1659,83.3245,2226.0
2016-10-03 09:45:00,99.7,99.77,99.57,99.64,3829.0,83.2327,83.2911,83.1241,83.1826,3829.0
2016-10-03 09:50:00,99.56,99.78,99.56,99.78,902.0,83.1158,83.2994,83.1158,83.2994,902.0
2016-10-03 09:55:00,99.88,100.1,99.84,100.08,30229.0,83.3829,83.5666,83.3495,83.5499,30229.0
2016-10-03 10:00:00,100.11,100.41,100.07,100.41,28845.0,83.5749,83.8254,83.5415,83.8254,28845.0
2016-10-03 10:05:00,100.38,100.56,100.26,100.53,34402.0,83.8003,83.9506,83.7002,83.9256,34402.0
2016-10-03 10:10:00,100.5,100.83,100.4,100.76,10221.0,83.9005,84.176,83.817,84.1176,10221.0
2016-10-03 10:15:00,100.75,100.9,100.52,100.52,15733.0,84.1092,84.2345,83.9172,83.9172,15733.0
2016-10-03 10:20:00,100.55,100.7,100.44,100.63,5200.0,83.9423,84.0675,83.8504,84.0091,5200.0
2016-10-03 10:25:00,100.6,100.63,100.39,100.49,5909.0,83.984,84.0091,83.8087,83.8922,5909.0
2016-10-03 10:30:00,100.43,100.66,100.39,100.62,4610.0,83.8421,84.0341,83.8087,84.0007,4610.0
2016-10-03 10:35:00,100.63,100.81,100.53,100.81,7222.0,84.0091,84.1593,83.9256,84.1593,7222.0
2016-10-03 10:40:00,100.81,100.94,100.81,100.9,5687.0,84.1593,84.2679,84.1593,84.2345,5687.0
2016-10-03 10:45:00,100.9,101.08,100.87,101.08,7978.0,84.2345,84.3847,84.2094,84.3847,7978.0
2016-10-03 10:50:00,101.08,101.15,101.04,101.1,9100.0,84.3847,84.4432,84.3513,84.4014,9100.0
2016-10-03 10:55:00,101.04,101.31,101.04,101.23,8237.0,84.3513,84.5767,84.3513,84.51,8237.0
2016-10-03 11:00:00,101.24,101.24,101.02,101.03,7839.0,84.5183,84.5183,84.3346,84.343,7839.0
2016-10-03 11:05:00,101.06,101.16,101.06,101.13,6740.0,84.368,84.4515,84.368,84.4265,6740.0
2016-10-03 11:10:00,101.14,101.27,101.08,101.22,6059.0,84.4348,84.5433,84.3847,84.5016,6059.0
2016-10-03 11:15:00,101.21,101.23,101.05,101.19,4671.0,84.4933,84.51,84.3597,84.4766,4671.0
2016-10-03 11:20:00,101.28,101.59,101.25,101.48,19778.0,84.5517,84.8105,84.5267,84.7187,19778.0
2016-10-03 11:25:00,101.43,101.51,101.22,101.25,9862.0,84.6769,84.7437,84.5016,84.5267,9862.0
2016-10-03 11:30:00,101.26,101.29,101.23,101.24,4563.0,84.535,84.56,84.51,84.5183,4563.0
2016-10-03 11:35:00,101.22,101.24,100.96,100.99,2500.0,84.5016,84.5183,84.2845,84.3096,2500.0
2016-10-03 11:40:00,100.95,101.17,100.94,101.13,4190.0,84.2762,84.4599,84.2679,84.4265,4190.0
2016-10-03 11:45:00,101.05,101.05,100.9,100.9,4497.0,84.3597,84.3597,84.2345,84.2345,4497.0
2016-10-03 11:50:00,100.88,100.89,100.8,100.83,4861.0,84.2178,84.2261,84.151,84.176,4861.0
2016-10-03 11:55:00,100.79,101.05,100.77,100.99,3555.0,84.1426,84.3597,84.1259,84.3096,3555.0
2016-10-03 12:00:00,101.04,101.09,101.01,101.08,2889.0,84.3513,84.3931,84.3263,84.3847,2889.0
2016-10-03 12:05:00,101.09,101.29,101.07,101.22,19646.0,84.3931,84.56,84.3764,84.5016,19646.0
2016-10-03 12:10:00,101.22,101.23,100.95,100.95,17226.0,84.5016,84.51,84.2762,84.2762,17226.0
2016-10-03 12:15:00,100.99,100.99,100.79,100.79,3041.0,84.3096,84.3096,84.1426,84.1426,3041.0
2016-10-03 12:20:00,100.73,100.81,100.7,100.77,7623.0,84.0925,84.1593,84.0675,84.1259,7623.0
2016-10-03 12:25:00,100.75,100.84,100.73,100.8,5130.0,84.1092,84.1844,84.0925,84.151,5130.0
2016-10-03 12:30:00,100.79,100.85,100.68,100.77,3371.0,84.1426,84.1927,84.0508,84.1259,3371.0
2016-10-03 12:35:00,100.78,100.83,100.59,100.65,2589.0,84.1343,84.176,83.9757,84.0258,2589.0
2016-10-03 12:40:00,100.62,100.65,100.49,100.49,4513.0,84.0007,84.0258,83.8922,83.8922,4513.0
2016-10-03 12:45:00,100.52,100.56,100.52,100.53,1709.0,83.9172,83.9506,83.9172,83.9256,1709.0
2016-10-03 12:50:00,100.55,100.6,100.51,100.52,2938.0,83.9423,83.984,83.9089,83.9172,2938.0
2016-10-03 12:55:00,100.49,100.58,100.4,100.58,2732.0,83.8922,83.9673,83.817,83.9673,2732.0
2016-10-03 13:00:00,100.65,100.65,100.52,100.54,24900.0,84.0258,84.0258,83.9172,83.9339,24900.0
2016-10-03 13:05:00,100.57,100.6,100.42,100.43,2858.0,83.959,83.984,83.8337,83.8421,2858.0
2016-10-03 13:10:00,100.41,100.52,100.29,100.5,5211.0,83.8254,83.9172,83.7252,83.9005,5211.0
2016-10-03 13:15:00,100.53,100.54,100.42,100.51,3850.0,83.9256,83.9339,83.8337,83.9089,3850.0
2016-10-03 13:20:00,100.48,100.6,100.46,100.56,5054.0,83.8838,83.984,83.8671,83.9506,5054.0
2016-10-03 13:25:00,100.56,100.62,100.54,100.57,6000.0,83.9506,84.0007,83.9339,83.959,6000.0
2016-10-03 13:30:00,100.57,100.64,100.45,100.64,4614.0,83.959,84.0174,83.8588,84.0174,4614.0
2016-10-03 13:35:00,100.63,100.66,100.6,100.65,4349.0,84.0091,84.0341,83.984,84.0258,4349.0
2016-10-03 13:40:00,100.67,100.73,100.63,100.66,15028.0,84.0424,84.0925,84.0091,84.0341,15028.0
2016-10-03 13:45:00,100.63,100.69,100.59,100.66,13904.0,84.0091,84.0591,83.9757,84.0341,13904.0
2016-10-03 13:50:00,100.7,100.75,100.63,100.64,5137.0,84.0675,84.1092,84.0091,84.0174,5137.0
2016-10-03 13:55:00,100.64,100.78,100.64,100.74,5309.0,84.0174,84.1343,84.0174,84.1009,5309.0
2016-10-03 14:00:00,100.76,100.9,100.76,100.88,5650.0,84.1176,84.2345,84.1176,84.2178,5650.0
2016-10-03 14:05:00,100.87,100.9,100.8,100.88,11344.0,84.2094,84.2345,84.151,84.2178,11344.0
2016-10-03 14:10:00,100.91,100.97,100.85,100.9,12176.0,84.2428,84.2929,84.1927,84.2345,12176.0
2016-10-03 14:15:00,100.92,101.04,100.92,100.94,6200.0,84.2512,84.3513,84.2512,84.2679,6200.0
2016-10-03 14:20:00,100.91,100.94,100.85,100.94,4590.0,84.2428,84.2679,84.1927,84.2679,4590.0
2016-10-03 14:25:00,100.92,100.97,100.73,100.74,3931.0,84.2512,84.2929,84.0925,84.1009,3931.0
2016-10-03 14:30:00,100.67,100.71,100.67,100.68,2823.0,84.0424,84.0758,84.0424,84.0508,2823.0
2016-10-03 14:35:00,100.7,100.7,100.5,100.52,4657.0,84.0675,84.0675,83.9005,83.9172,4657.0
2016-10-03 14:40:00,100.49,100.53,100.46,100.49,2725.0,83.8922,83.9256,83.8671,83.8922,2725.0
2016-10-03 14:45:00,100.57,100.59,100.46,100.55,3302.0,83.959,83.9757,83.8671,83.9423,3302.0
2016-10-03 14:50:00,100.53,100.53,100.39,100.44,3705.0,83.9256,83.9256,83.8087,83.8504,3705.0
2016-10-03 14:55:00,100.42,100.52,100.33,100.52,3614.0,83.8337,83.9172,83.7586,83.9172,3614.0
2016-10-03 15:00:00,100.52,100.52,100.37,100.37,6317.0,83.9172,83.9172,83.792,83.792,6317.0
2016-10-03 15:05:00,100.36,100.47,100.31,100.44,5989.0,83.7837,83.8755,83.7419,83.8504,5989.0
2016-10-03 15:10:00,100.42,100.48,100.4,100.48,4229.0,83.8337,83.8838,83.817,83.8838,4229.0
2016-10-03 15:15:00,100.49,100.59,100.49,100.59,7397.0,83.8922,83.9757,83.8922,83.9757,7397.0
2016-10-03 15:20:00,100.61,100.61,100.47,100.47,4601.0,83.9924,83.9924,83.8755,83.8755,4601.0
2016-10-03 15:25:00,100.45,100.6,100.45,100.55,14615.0,83.8588,83.984,83.8588,83.9423,14615.0
2016-10-03 15:30:00,100.56,100.67,100.55,100.65,24926.0,83.9506,84.0424,83.9423,84.0258,24926.0
2016-10-03 15:35:00,100.66,100.77,100.66,100.71,11746.0,84.0341,84.1259,84.0341,84.0758,11746.0
2016-10-03 15:40:00,100.72,100.86,100.69,100.82,18208.0,84.0842,84.2011,84.0591,84.1677,18208.0
2016-10-03 15:45:00,100.84,100.97,100.83,100.92,19794.0,84.1844,84.2929,84.176,84.2512,19794.0
2016-10-03 15:50:00,100.93,100.93,100.84,100.85,27903.0,84.2595,84.2595,84.1844,84.1927,27903.0
2016-10-03 15:55:00,100.87,100.88,100.78,100.82,37130.0,84.2094,84.2178,84.1343,84.1677,37130.0
2016-10-04 09:30:00,101.21,101.41,100.8,101.24,10848.0,84.4933,84.6602,84.151,84.5183,10848.0
2016-10-04 09:35:00,101.17,101.5,100.99,101.38,13123.0,84.4599,84.7354,84.3096,84.6352,13123.0
2016-10-04 09:40:00,101.4,101.57,101.25,101.25,3498.0,84.6519,84.7938,84.5267,84.5267,3498.0
2016-10-04 09:45:00,101.28,101.34,101.09,101.34,5898.0,84.5517,84.6018,84.3931,84.6018,5898.0
2016-10-04 09:50:00,101.35,101.47,101.29,101.34,2603.0,84.6101,84.7103,84.56,84.6018,2603.0
2016-10-04 09:55:00,101.37,101.44,101.2,101.2,10921.0,84.6268,84.6853,84.4849,84.4849,10921.0
2016-10-04 10:00:00,101.27,101.49,101.15,101.24,12566.0,84.5433,84.727,84.4432,84.5183,12566.0
2016-10-04 10:05:00,101.22,101.35,101.04,101.22,4200.0,84.5016,84.6101,84.3513,84.5016,4200.0
2016-10-04 10:10:00,101.12,101.13,100.9,101.04,24112.0,84.4181,84.4265,84.2345,84.3513,24112.0
2016-10-04 10:15:00,101.01,101.08,100.92,101.08,8054.0,84.3263,84.3847,84.2512,84.3847,8054.0
2016-10-04 10:20:00,101.08,101.3,101.01,101.22,27270.0,84.3847,84.5684,84.3263,84.5016,27270.0
2016-10-04 10:25:00,101.24,101.3,101.1,101.22,6759.0,84.5183,84.5684,84.4014,84.5016,6759.0
2016-10-04 10:30:00,101.24,101.42,101.24,101.42,3269.0,84.5183,84.6686,84.5183,84.6686,3269.0
2016-10-04 10:35:00,101.42,101.64,101.37,101.62,4496.0,84.6686,84.8522,84.6268,84.8355,4496.0
2016-10-04 10:40:00,101.66,101.76,101.62,101.62,8722.0,84.8689,84.9524,84.8355,84.8355,8722.0
2016-10-04 10:45:00,101.67,101.77,101.67,101.76,1911.0,84.8773,84.9608,84.8773,84.9524,1911.0
2016-10-04 10:50:00,101.82,101.9,101.65,101.65,3604.0,85.0025,85.0693,84.8606,84.8606,3604.0
2016-10-04 10:55:00,101.67,101.83,101.65,101.81,3153.0,84.8773,85.0109,84.8606,84.9942,3153.0
2016-10-04 11:00:00,101.82,101.83,101.33,101.41,5393.0,85.0025,85.0109,84.5934,84.6602,5393.0
2016-10-04 11:05:00,101.32,101.36,101.22,101.26,5854.0,84.5851,84.6185,84.5016,84.535,5854.0
2016-10-04 11:10:00,101.21,101.37,101.15,101.29,5167.0,84.4933,84.6268,84.4432,84.56,5167.0
2016-10-04 11:15:00,101.16,101.22,100.98,101.08,10400.0,84.4515,84.5016,84.3012,84.3847,10400.0
2016-10-04 11:20:00,101.04,101.32,101.01,101.29,3500.0,84.3513,84.5851,84.3263,84.56,3500.0
2016-10-04 11:25:00,101.34,101.57,101.34,101.5,4120.0,84.6018,84.7938,84.6018,84.7354,4120.0
2016-10-04 11:30:00,101.52,101.75,101.47,101.75,7681.0,84.7521,84.9441,84.7103,84.9441,7681.0
2016-10-04 11:35:00,101.78,101.94,101.69,101.69,7356.0,84.9691,85.1027,84.894,84.894,7356.0
2016-10-04 11:40:00,101.73,101.82,101.56,101.75,5334.0,84.9274,85.0025,84.7854,84.9441,5334.0
2016-10-04 11:45:00,101.78,101.96,101.77,101.88,3700.0,84.9691,85.1194,84.9608,85.0526,3700.0
2016-10-04 11:50:00,101.83,101.92,101.69,101.69,2440.0,85.0109,85.086,84.894,84.894,2440.0
2016-10-04 11:55:00,101.75,101.75,101.65,101.71,1800.0,84.9441,84.9441,84.8606,84.9107,1800.0
2016-10-04 12:00:00,101.66,101.78,101.66,101.7,1600.0,84.8689,84.9691,84.8689,84.9023,1600.0
2016-10-04 12:05:00,101.75,101.83,101.58,101.6,3736.0,84.9441,85.0109,84.8021,84.8188,3736.0
2016-10-04 12:10:00,101.65,101.79,101.6,101.65,13537.0,84.8606,84.9775,84.8188,84.8606,13537.0
2016-10-04 12:15:00,101.67,101.96,101.66,101.83,7110.0,84.8773,85.1194,84.8689,85.0109,7110.0
2016-10-04 12:20:00,101.76,101.81,101.64,101.65,5168.0,84.9524,84.9942,84.8522,84.8606,5168.0
2016-10-04 12:25:00,101.67,101.79,101.66,101.76,32059.0,84.8773,84.9775,84.8689,84.9524,32059.0
2016-10-04 12:30:00,101.72,101.72,101.48,101.49,4682.0,84.919,84.919,84.7187,84.727,4682.0
2016-10-04 12:35:00,101.55,101.66,101.49,101.63,3600.0,84.7771,84.8689,84.727,84.8439,3600.0
2016-10-04 12:40:00,101.62,101.64,101.57,101.57,4720.0,84.8355,84.8522,84.7938,84.7938,4720.0
2016-10-04 12:45:00,101.55,101.64,101.4,101.41,3000.0,84.7771,84.8522,84.6519,84.6602,3000.0
2016-10-04 12:50:00,101.38,101.4,101.23,101.35,5362.0,84.6352,84.6519,84.51,84.6101,5362.0
2016-10-04 12:55:00,101.38,101.38,101.24,101.25,1800.0,84.6352,84.6352,84.5183,84.5267,1800.0
2016-10-04 13:00:00,101.24,101.42,101.24,101.34,11380.0,84.5183,84.6686,84.5183,84.6018,11380.0
2016-10-04 13:05:00,101.38,101.4,101.13,101.13,34657.0,84.6352,84.6519,84.4265,84.4265,34657.0
2016-10-04 13:10:00,101.2,101.34,101.2,101.34,4947.0,84.4849,84.6018,84.4849,84.6018,4947.0
2016-10-04 13:15:00,101.38,101.43,101.35,101.39,5418.0,84.6352,84.6769,84.6101,84.6435,5418.0
2016-10-04 13:20:00,101.42,101.42,101.11,101.11,7934.0,84.6686,84.6686,84.4098,84.4098,7934.0
2016-10-04 13:25:00,101.11,101.24,101.08,101.24,6097.0,84.4098,84.5183,84.3847,84.5183,6097.0
2016-10-04 13:30:00,101.22,101.26,101.04,101.23,7153.0,84.5016,84.535,84.3513,84.51,7153.0
2016-10-04 13:35:00,101.25,101.35,101.23,101.34,5421.0,84.5267,84.6101,84.51,84.6018,5421.0
2016-10-04 13:40:00,101.36,101.36,101.27,101.31,2500.0,84.6185,84.6185,84.5433,84.5767,2500.0
2016-10-04 13:45:00,101.27,101.34,101.25,101.33,5725.0,84.5433,84.6018,84.5267,84.5934,5725.0
2016-10-04 13:50:00,101.33,101.33,101.16,101.16,5042.0,84.5934,84.5934,84.4515,84.4515,5042.0
2016-10-04 13:55:00,101.16,101.26,101.16,101.2,5200.0,84.4515,84.535,84.4515,84.4849,5200.0
2016-10-04 14:00:00,101.19,101.21,101.15,101.19,6979.0,84.4766,84.4933,84.4432,84.4766,6979.0
2016-10-04 14:05:00,101.21,101.33,101.16,101.26,8258.0,84.4933,84.5934,84.4515,84.535,8258.0
2016-10-04 14:10:00,101.25,101.34,101.23,101.3,9289.0,84.5267,84.6018,84.51,84.5684,9289.0
2016-10-04 14:15:00,101.29,101.32,101.21,101.23,6804.0,84.56,84.5851,84.4933,84.51,6804.0
2016-10-04 14:20:00,101.22,101.24,101.08,101.2,8892.0,84.5016,84.5183,84.3847,84.4849,8892.0
2016-10-04 14:25:00,101.18,101.19,100.96,101.09,9884.0,84.4682,84.4766,84.2845,84.3931,9884.0
2016-10-04 14:30:00,101.05,101.24,101.04,101.24,4552.0,84.3597,84.5183,84.3513,84.5183,4552.0
2016-10-04 14:35:00,101.22,101.23,101.16,101.18,5310.0,84.5016,84.51,84.4515,84.4682,5310.0
2016-10-04 14:40:00,101.17,101.2,101.09,101.11,6760.0,84.4599,84.4849,84.3931,84.4098,6760.0
2016-10-04 14:45:00,101.1,101.14,100.95,100.95,6783.0,84.4014,84.4348,84.2762,84.2762,6783.0
2016-10-04 14:50:00,100.91,101.02,100.91,101.01,5816.0,84.2428,84.3346,84.2428,84.3263,5816.0
2016-10-04 14:55:00,101.0,101.02,100.88,100.9,4323.0,84.3179,84.3346,84.2178,84.2345,4323.0
2016-10-04 15:00:00,100.86,100.94,100.86,100.9,5422.0,84.2011,84.2679,84.2011,84.2345,5422.0
2016-10-04 15:05:00,100.86,100.99,100.84,100.9,7746.0,84.2011,84.3096,84.1844,84.2345,7746.0
2016-10-04 15:10:00,100.89,100.96,100.84,100.89,7027.0,84.2261,84.2845,84.1844,84.2261,7027.0
2016-10-04 15:15:00,100.9,100.94,100.83,100.9,7095.0,84.2345,84.2679,84.176,84.2345,7095.0
2016-10-04 15:20:00,100.94,101.06,100.94,101.05,9050.0,84.2679,84.368,84.2679,84.3597,9050.0
2016-10-04 15:25:00,101.03,101.18,101.01,101.16,12144.0,84.343,84.4682,84.3263,84.4515,12144.0
2016-10-04 15:30:00,101.19,101.19,101.07,101.13,9081.0,84.4766,84.4766,84.3764,84.4265,9081.0
2016-10-04 15:35:00,101.14,101.14,101.02,101.12,21088.0,84.4348,84.4348,84.3346,84.4181,21088.0
2016-10-04 15:40:00,101.11,101.15,101.08,101.11,12310.0,84.4098,84.4432,84.3847,84.4098,12310.0
2016-10-04 15:45:00,101.09,101.1,100.96,100.98,17728.0,84.3931,84.4014,84.2845,84.3012,17728.0
2016-10-04 15:50:00,101.0,101.08,100.94,101.07,24432.0,84.3179,84.3847,84.2679,84.3764,24432.0
2016-10-04 15:55:00,101.06,101.08,100.97,101.04,44654.0,84.368,84.3847,84.2929,84.3513,44654.0
2016-10-05 09:30:00,101.75,101.84,101.2,101.58,11374.0,84.9441,85.0192,84.4849,84.8021,11374.0
2016-10-05 09:35:00,101.83,101.88,101.7,101.74,2483.0,85.0109,85.0526,84.9023,84.9357,2483.0
2016-10-05 09:40:00,101.87,101.94,101.81,101.82,1950.0,85.0442,85.1027,84.9942,85.0025,1950.0
2016-10-05 09:45:00,101.93,101.99,101.87,101.93,2350.0,85.0943,85.1444,85.0442,85.0943,2350.0
2016-10-05 09:50:00,101.98,101.98,101.86,101.97,7208.0,85.1361,85.1361,85.0359,85.1277,7208.0
2016-10-05 09:55:00,101.88,101.96,101.85,101.94,5045.0,85.0526,85.1194,85.0275,85.1027,5045.0
2016-10-05 10:00:00,101.95,102.58,101.94,102.57,9578.0,85.111,85.637,85.1027,85.6286,9578.0
2016-10-05 10:05:00,102.58,102.68,102.49,102.62,5475.0,85.637,85.7205,85.5618,85.6704,5475.0
2016-10-05 10:10:00,102.57,102.65,102.51,102.54,2721.0,85.6286,85.6954,85.5785,85.6036,2721.0
2016-10-05 10:15:00,102.55,102.66,102.51,102.52,3400.0,85.6119,85.7038,85.5785,85.5869,3400.0
2016-10-05 10:20:00,102.48,102.52,102.34,102.34,3299.0,85.5535,85.5869,85.4366,85.4366,3299.0
2016-10-05 10:25:00,102.37,102.76,102.37,102.76,4000.0,85.4617,85.7872,85.4617,85.7872,4000.0
2016-10-05 10:30:00,102.7,102.82,102.58,102.79,3827.0,85.7372,85.8373,85.637,85.8123,3827.0
2016-10-05 10:35:00,102.82,102.9,102.79,102.89,9463.0,85.8373,85.9041,85.8123,85.8958,9463.0
2016-10-05 10:40:00,102.89,102.91,102.53,102.53,7957.0,85.8958,85.9125,85.5952,85.5952,7957.0
2016-10-05 10:45:00,102.57,102.8,102.56,102.58,5927.0,85.6286,85.8206,85.6203,85.637,5927.0
2016-10-05 10:50:00,102.62,102.9,102.62,102.9,5514.0,85.6704,85.9041,85.6704,85.9041,5514.0
2016-10-05 10:55:00,102.93,103.01,102.89,102.89,11439.0,85.9292,85.996,85.8958,85.8958,11439.0
2016-10-05 11:00:00,102.91,102.97,102.84,102.9,5957.0,85.9125,85.9626,85.854,85.9041,5957.0
2016-10-05 11:05:00,102.94,103.13,102.92,103.09,10895.0,85.9375,86.0961,85.9208,86.0627,10895.0
2016-10-05 11:10:00,103.12,103.12,102.87,102.91,4779.0,86.0878,86.0878,85.8791,85.9125,4779.0
2016-10-05 11:15:00,102.96,102.97,102.91,102.95,2601.0,85.9542,85.9626,85.9125,85.9459,2601.0
2016-10-05 11:20:00,102.95,102.96,102.89,102.92,6100.0,85.9459,85.9542,85.8958,85.9208,6100.0
2016-10-05 11:25:00,102.91,102.92,102.82,102.87,4142.0,85.9125,85.9208,85.8373,85.8791,4142.0
2016-10-05 11:30:00,102.85,103.11,102.85,103.09,9868.0,85.8624,86.0794,85.8624,86.0627,9868.0
2016-10-05 11:35:00,103.11,103.2,103.02,103.14,4427.0,86.0794,86.1546,86.0043,86.1045,4427.0
2016-10-05 11:40:00,103.15,103.16,103.05,103.16,3600.0,86.1128,86.1212,86.0293,86.1212,3600.0
2016-10-05 11:45:00,103.15,103.21,103.15,103.18,6052.0,86.1128,86.1629,86.1128,86.1379,6052.0
2016-10-05 11:50:00,103.2,103.21,103.1,103.1,7181.0,86.1546,86.1629,86.0711,86.0711,7181.0
2016-10-05 11:55:00,103.14,103.17,103.05,103.08,4400.0,86.1045,86.1295,86.0293,86.0544,4400.0
2016-10-05 12:00:00,103.06,103.15,103.06,103.11,1900.0,86.0377,86.1128,86.0377,86.0794,1900.0
2016-10-05 12:05:00,103.1,103.23,103.09,103.14,5583.0,86.0711,86.1796,86.0627,86.1045,5583.0
2016-10-05 12:10:00,103.14,103.16,103.11,103.12,4200.0,86.1045,86.1212,86.0794,86.0878,4200.0
2016-10-05 12:15:00,103.13,103.2,103.12,103.19,3360.0,86.0961,86.1546,86.0878,86.1462,3360.0
2016-10-05 12:20:00,103.19,103.19,103.13,103.15,4300.0,86.1462,86.1462,86.0961,86.1128,4300.0
2016-10-05 12:25:00,103.13,103.18,103.11,103.13,5556.0,86.0961,86.1379,86.0794,86.0961,5556.0
2016-10-05 12:30:00,103.17,103.17,103.02,103.06,8779.0,86.1295,86.1295,86.0043,86.0377,8779.0
2016-10-05 12:35:00,103.07,103.09,103.0,103.08,7232.0,86.046,86.0627,85.9876,86.0544,7232.0
2016-10-05 12:40:00,103.08,103.1,103.07,103.08,7180.0,86.0544,86.0711,86.046,86.0544,7180.0
2016-10-05 12:45:00,103.07,103.11,102.99,103.0,4289.0,86.046,86.0794,85.9793,85.9876,4289.0
2016-10-05 12:50:00,103.02,103.03,102.97,102.99,3650.0,86.0043,86.0126,85.9626,85.9793,3650.0
2016-10-05 12:55:00,102.98,103.02,102.96,102.98,5650.0,85.9709,86.0043,85.9542,85.9709,5650.0
2016-10-05 13:00:00,103.0,103.11,102.98,103.11,5842.0,85.9876,86.0794,85.9709,86.0794,5842.0
2016-10-05 13:05:00,103.08,103.13,103.06,103.11,4125.0,86.0544,86.0961,86.0377,86.0794,4125.0
2016-10-05 13:10:00,103.12,103.21,103.12,103.19,9877.0,86.0878,86.1629,86.0878,86.1462,9877.0
2016-10-05 13:15:00,103.18,103.34,103.18,103.29,8700.0,86.1379,86.2714,86.1379,86.2297,8700.0
2016-10-05 13:20:00,103.31,103.35,103.29,103.32,6232.0,86.2464,86.2798,86.2297,86.2548,6232.0
2016-10-05 13:25:00,103.35,103.35,103.27,103.27,10125.0,86.2798,86.2798,86.213,86.213,10125.0
2016-10-05 13:30:00,103.27,103.27,103.12,103.16,11796.0,86.213,86.213,86.0878,86.1212,11796.0
2016-10-05 13:35:00,103.17,103.2,103.14,103.14,8369.0,86.1295,86.1546,86.1045,86.1045,8369.0
2016-10-05 13:40:00,103.14,103.16,103.1,103.1,7650.0,86.1045,86.1212,86.0711,86.0711,7650.0
2016-10-05 13:45:00,103.09,103.09,103.05,103.07,5825.0,86.0627,86.0627,86.0293,86.046,5825.0
2016-10-05 13:50:00,103.07,103.17,103.07,103.14,7350.0,86.046,86.1295,86.046,86.1045,7350.0
2016-10-05 13:55:00,103.14,103.18,103.07,103.07,5887.0,86.1045,86.1379,86.046,86.046,5887.0
2016-10-05 14:00:00,103.07,103.14,103.07,103.11,9500.0,86.046,86.1045,86.046,86.0794,9500.0
2016-10-05 14:05:00,103.11,103.19,103.11,103.17,8833.0,86.0794,86.1462,86.0794,86.1295,8833.0
2016-10-05 14:10:00,103.17,103.26,103.14,103.15,19559.0,86.1295,86.2047,86.1045,86.1128,19559.0
2016-10-05 14:15:00,103.16,103.2,103.08,103.12,9003.0,86.1212,86.1546,86.0544,86.0878,9003.0
2016-10-05 14:20:00,103.13,103.2,103.1,103.19,8767.0,86.0961,86.1546,86.0711,86.1462,8767.0
2016-10-05 14:25:00,103.2,103.26,103.19,103.21,17842.0,86.1546,86.2047,86.1462,86.1629,17842.0
2016-10-05 14:30:00,103.24,103.28,103.19,103.21,19733.0,86.188,86.2214,86.1462,86.1629,19733.0
2016-10-05 14:35:00,103.21,103.27,103.16,103.26,13070.0,86.1629,86.213,86.1212,86.2047,13070.0
2016-10-05 14:40:00,103.28,103.4,103.28,103.35,29951.0,86.2214,86.3215,86.2214,86.2798,29951.0
2016-10-05 14:45:00,103.35,103.51,103.35,103.48,17925.0,86.2798,86.4134,86.2798,86.3883,17925.0
2016-10-05 14:50:00,103.48,103.5,103.3,103.3,11086.0,86.3883,86.405,86.2381,86.2381,11086.0
2016-10-05 14:55:00,103.32,103.35,103.25,103.32,8350.0,86.2548,86.2798,86.1963,86.2548,8350.0
2016-10-05 15:00:00,103.34,103.52,103.32,103.52,5800.0,86.2714,86.4217,86.2548,86.4217,5800.0
2016-10-05 15:05:00,103.51,103.56,103.47,103.55,9100.0,86.4134,86.4551,86.38,86.4468,9100.0
2016-10-05 15:10:00,103.57,103.64,103.57,103.61,5633.0,86.4635,86.5219,86.4635,86.4969,5633.0
2016-10-05 15:15:00,103.6,103.6,103.33,103.37,15390.0,86.4885,86.4885,86.2631,86.2965,15390.0
2016-10-05 15:20:00,103.35,103.35,103.21,103.34,9980.0,86.2798,86.2798,86.1629,86.2714,9980.0
2016-10-05 15:25:00,103.34,103.38,103.26,103.3,8685.0,86.2714,86.3048,86.2047,86.2381,8685.0
2016-10-05 15:30:00,103.29,103.32,103.24,103.31,13767.0,86.2297,86.2548,86.188,86.2464,13767.0
2016-10-05 15:35:00,103.29,103.32,103.24,103.26,19630.0,86.2297,86.2548,86.188,86.2047,19630.0
2016-10-05 15:40:00,103.27,103.36,103.25,103.34,16371.0,86.213,86.2881,86.1963,86.2714,16371.0
2016-10-05 15:45:00,103.34,103.35,103.22,103.22,17073.0,86.2714,86.2798,86.1713,86.1713,17073.0
2016-10-05 15:50:00,103.23,103.3,103.18,103.18,16009.0,86.1796,86.2381,86.1379,86.1379,16009.0
2016-10-05 15:55:00,103.19,103.24,103.15,103.19,48968.0,86.1462,86.188,86.1128,86.1462,48968.0
2016-10-06 09:30:00,103.09,103.46,102.86,102.86,8730.0,86.0627,86.3716,85.8707,85.8707,8730.0
2016-10-06 09:35:00,102.92,102.92,102.56,102.73,8099.0,85.9208,85.9208,85.6203,85.7622,8099.0
2016-10-06 09:40:00,102.59,102.63,102.35,102.45,6551.0,85.6453,85.6787,85.445,85.5284,6551.0
2016-10-06 09:45:00,102.56,102.59,102.41,102.51,4089.0,85.6203,85.6453,85.4951,85.5785,4089.0
2016-10-06 09:50:00,102.46,102.47,102.21,102.35,4281.0,85.5368,85.5451,85.3281,85.445,4281.0
2016-10-06 09:55:00,102.33,102.59,102.33,102.53,3765.0,85.4283,85.6453,85.4283,85.5952,3765.0
2016-10-06 10:00:00,102.52,102.58,102.4,102.54,7200.0,85.5869,85.637,85.4867,85.6036,7200.0
2016-10-06 10:05:00,102.58,102.58,102.47,102.53,5400.0,85.637,85.637,85.5451,85.5952,5400.0
2016-10-06 10:10:00,102.53,102.66,102.52,102.58,9196.0,85.5952,85.7038,85.5869,85.637,9196.0
2016-10-06 10:15:00,102.61,102.67,102.54,102.67,8900.0,85.662,85.7121,85.6036,85.7121,8900.0
2016-10-06 10:20:00,102.68,102.68,102.51,102.61,4942.0,85.7205,85.7205,85.5785,85.662,4942.0
2016-10-06 10:25:00,102.63,102.63,102.39,102.39,7050.0,85.6787,85.6787,85.4784,85.4784,7050.0
2016-10-06 10:30:00,102.35,102.41,102.28,102.39,5128.0,85.445,85.4951,85.3865,85.4784,5128.0
2016-10-06 10:35:00,102.39,102.59,102.39,102.55,5565.0,85.4784,85.6453,85.4784,85.6119,5565.0
2016-10-06 10:40:00,102.57,102.6,102.47,102.6,7400.0,85.6286,85.6537,85.5451,85.6537,7400.0
2016-10-06 10:45:00,102.6,102.6,102.47,102.55,2385.0,85.6537,85.6537,85.5451,85.6119,2385.0
2016-10-06 10:50:00,102.51,102.54,102.45,102.54,1350.0,85.5785,85.6036,85.5284,85.6036,1350.0
2016-10-06 10:55:00,102.58,102.63,102.5,102.55,2610.0,85.637,85.6787,85.5702,85.6119,2610.0
2016-10-06 11:00:00,102.51,102.58,102.5,102.54,2800.0,85.5785,85.637,85.5702,85.6036,2800.0
2016-10-06 11:05:00,102.56,102.6,102.27,102.27,6248.0,85.6203,85.6537,85.3782,85.3782,6248.0
2016-10-06 11:10:00,102.32,102.36,102.23,102.29,1460.0,85.4199,85.4533,85.3448,85.3949,1460.0
2016-10-06 11:15:00,102.3,102.39,102.3,102.33,3643.0,85.4032,85.4784,85.4032,85.4283,3643.0
2016-10-06 11:20:00,102.32,102.33,102.23,102.25,2579.0,85.4199,85.4283,85.3448,85.3615,2579.0
2016-10-06 11:25:00,102.4,102.45,102.33,102.38,13030.0,85.4867,85.5284,85.4283,85.47,13030.0
2016-10-06 11:30:00,102.41,102.42,102.29,102.29,5600.0,85.4951,85.5034,85.3949,85.3949,5600.0
2016-10-06 11:35:00,102.28,102.3,102.2,102.3,1882.0,85.3865,85.4032,85.3197,85.4032,1882.0
2016-10-06 11:40:00,102.33,102.4,102.29,102.31,2100.0,85.4283,85.4867,85.3949,85.4116,2100.0
2016-10-06 11:45:00,102.35,102.49,102.3,102.42,7776.0,85.445,85.5618,85.4032,85.5034,7776.0
2016-10-06 11:50:00,102.5,102.69,102.49,102.54,2350.0,85.5702,85.7288,85.5618,85.6036,2350.0
2016-10-06 11:55:00,102.52,102.58,102.45,102.45,2100.0,85.5869,85.637,85.5284,85.5284,2100.0
2016-10-06 12:00:00,102.48,102.56,102.47,102.51,2097.0,85.5535,85.6203,85.5451,85.5785,2097.0
2016-10-06 12:05:00,102.5,102.63,102.49,102.49,2752.0,85.5702,85.6787,85.5618,85.5618,2752.0
2016-10-06 12:10:00,102.52,102.64,102.52,102.64,1000.0,85.5869,85.6871,85.5869,85.6871,1000.0
2016-10-06 12:15:00,102.66,102.7,102.54,102.66,9820.0,85.7038,85.7372,85.6036,85.7038,9820.0
2016-10-06 12:20:00,102.63,102.75,102.61,102.75,3564.0,85.6787,85.7789,85.662,85.7789,3564.0
2016-10-06 12:25:00,102.74,102.77,102.66,102.74,9447.0,85.7705,85.7956,85.7038,85.7705,9447.0
2016-10-06 12:30:00,102.72,102.78,102.72,102.75,600.0,85.7539,85.8039,85.7539,85.7789,600.0
2016-10-06 12:35:00,102.74,102.77,102.71,102.73,1693.0,85.7705,85.7956,85.7455,85.7622,1693.0
2016-10-06 12:40:00,102.72,102.85,102.72,102.81,2300.0,85.7539,85.8624,85.7539,85.829,2300.0
2016-10-06 12:45:00,102.84,102.85,102.75,102.8,1900.0,85.854,85.8624,85.7789,85.8206,1900.0
2016-10-06 12:50:00,102.83,102.88,102.81,102.88,1800.0,85.8457,85.8874,85.829,85.8874,1800.0
2016-10-06 12:55:00,102.91,102.93,102.85,102.87,2630.0,85.9125,85.9292,85.8624,85.8791,2630.0
2016-10-06 13:00:00,102.88,102.91,102.86,102.89,800.0,85.8874,85.9125,85.8707,85.8958,800.0
2016-10-06 13:05:00,102.85,102.91,102.85,102.9,5093.0,85.8624,85.9125,85.8624,85.9041,5093.0
2016-10-06 13:10:00,102.88,102.97,102.85,102.95,4400.0,85.8874,85.9626,85.8624,85.9459,4400.0
2016-10-06 13:15:00,102.95,102.96,102.89,102.9,1908.0,85.9459,85.9542,85.8958,85.9041,1908.0
2016-10-06 13:20:00,102.89,102.95,102.89,102.93,1460.0,85.8958,85.9459,85.8958,85.9292,1460.0
2016-10-06 13:25:00,102.97,103.06,102.96,103.04,2070.0,85.9626,86.0377,85.9542,86.021,2070.0
2016-10-06 13:30:00,103.03,103.08,103.02,103.04,2700.0,86.0126,86.0544,86.0043,86.021,2700.0
2016-10-06 13:35:00,103.03,103.03,102.93,102.93,2100.0,86.0126,86.0126,85.9292,85.9292,2100.0
2016-10-06 13:40:00,102.91,102.92,102.73,102.73,8220.0,85.9125,85.9208,85.7622,85.7622,8220.0
2016-10-06 13:45:00,102.77,102.78,102.75,102.76,2319.0,85.7956,85.8039,85.7789,85.7872,2319.0
2016-10-06 13:50:00,102.78,102.96,102.77,102.94,5270.0,85.8039,85.9542,85.7956,85.9375,5270.0
2016-10-06 13:55:00,102.93,102.93,102.82,102.82,4376.0,85.9292,85.9292,85.8373,85.8373,4376.0
2016-10-06 14:00:00,102.8,102.85,102.78,102.83,2807.0,85.8206,85.8624,85.8039,85.8457,2807.0
2016-10-06 14:05:00,102.81,102.82,102.78,102.8,1234.0,85.829,85.8373,85.8039,85.8206,1234.0
2016-10-06 14:10:00,102.81,102.82,102.79,102.81,1647.0,85.829,85.8373,85.8123,85.829,1647.0
2016-10-06 14:15:00,102.82,102.82,102.76,102.76,10082.0,85.8373,85.8373,85.7872,85.7872,10082.0
2016-10-06 14:20:00,102.78,102.81,102.76,102.81,2567.0,85.8039,85.829,85.7872,85.829,2567.0
2016-10-06 14:25:00,102.78,102.86,102.77,102.8,3623.0,85.8039,85.8707,85.7956,85.8206,3623.0
2016-10-06 14:30:00,102.81,102.82,102.79,102.79,2205.0,85.829,85.8373,85.8123,85.8123,2205.0
2016-10-06 14:35:00,102.81,102.82,102.76,102.78,4295.0,85.829,85.8373,85.7872,85.8039,4295.0
2016-10-06 14:40:00,102.76,102.77,102.71,102.71,3037.0,85.7872,85.7956,85.7455,85.7455,3037.0
2016-10-06 14:45:00,102.72,102.72,102.61,102.61,7728.0,85.7539,85.7539,85.662,85.662,7728.0
2016-10-06 14:50:00,102.62,102.68,102.62,102.65,6041.0,85.6704,85.7205,85.6704,85.6954,6041.0
2016-10-06 14:55:00,102.63,102.63,102.53,102.54,3379.0,85.6787,85.6787,85.5952,85.6036,3379.0
2016-10-06 15:00:00,102.57,102.64,102.57,102.61,5770.0,85.6286,85.6871,85.6286,85.662,5770.0
2016-10-06 15:05:00,102.62,102.65,102.59,102.63,3909.0,85.6704,85.6954,85.6453,85.6787,3909.0
2016-10-06 15:10:00,102.63,102.71,102.59,102.69,5762.0,85.6787,85.7455,85.6453,85.7288,5762.0
2016-10-06 15:15:00,102.7,102.81,102.7,102.7,5205.0,85.7372,85.829,85.7372,85.7372,5205.0
2016-10-06 15:20:00,102.7,102.72,102.68,102.72,2199.0,85.7372,85.7539,85.7205,85.7539,2199.0
2016-10-06 15:25:00,102.7,102.71,102.67,102.7,3763.0,85.7372,85.7455,85.7121,85.7372,3763.0
2016-10-06 15:30:00,102.68,102.78,102.63,102.77,10592.0,85.7205,85.8039,85.6787,85.7956,10592.0
2016-10-06 15:35:00,102.79,102.81,102.76,102.8,8353.0,85.8123,85.829,85.7872,85.8206,8353.0
2016-10-06 15:40:00,102.8,102.86,102.78,102.85,8833.0,85.8206,85.8707,85.8039,85.8624,8833.0
2016-10-06 15:45:00,102.86,102.88,102.77,102.85,16475.0,85.8707,85.8874,85.7956,85.8624,16475.0
2016-10-06 15:50:00,102.84,102.84,102.77,102.78,11805.0,85.854,85.854,85.7956,85.8039,11805.0
2016-10-06 15:55:00,102.77,102.84,102.75,102.83,24286.0,85.7956,85.854,85.7789,85.8457,24286.0
2016-10-07 09:30:00,102.72,102.72,102.27,102.3,8540.0,85.7539,85.7539,85.3782,85.4032,8540.0
2016-10-07 09:35:00,102.21,102.41,101.96,102.38,6154.0,85.3281,85.4951,85.1194,85.47,6154.0
2016-10-07 09:40:00,102.3,102.43,101.97,101.97,4527.0,85.4032,85.5118,85.1277,85.1277,4527.0
2016-10-07 09:45:00,101.95,102.07,101.56,101.56,5445.0,85.111,85.2112,84.7854,84.7854,5445.0
2016-10-07 09:50:00,101.67,101.81,101.62,101.78,15481.0,84.8773,84.9942,84.8355,84.9691,15481.0
2016-10-07 09:55:00,101.75,101.76,101.39,101.46,12438.0,84.9441,84.9524,84.6435,84.702,12438.0
2016-10-07 10:00:00,101.51,101.56,101.42,101.5,16385.0,84.7437,84.7854,84.6686,84.7354,16385.0
2016-10-07 10:05:00,101.48,102.01,101.46,101.93,3677.0,84.7187,85.1611,84.702,85.0943,3677.0
2016-10-07 10:10:00,102.03,102.17,101.99,102.05,8625.0,85.1778,85.2947,85.1444,85.1945,8625.0
2016-10-07 10:15:00,102.02,102.19,101.83,102.01,23467.0,85.1695,85.3114,85.0109,85.1611,23467.0
2016-10-07 10:20:00,101.96,102.22,101.96,102.22,2497.0,85.1194,85.3364,85.1194,85.3364,2497.0
2016-10-07 10:25:00,102.31,102.31,101.93,101.95,9646.0,85.4116,85.4116,85.0943,85.111,9646.0
2016-10-07 10:30:00,101.97,102.07,101.96,102.02,2503.0,85.1277,85.2112,85.1194,85.1695,2503.0
2016-10-07 10:35:00,102.04,102.05,101.92,102.0,8030.0,85.1862,85.1945,85.086,85.1528,8030.0
2016-10-07 10:40:00,102.06,102.07,101.99,102.0,8678.0,85.2029,85.2112,85.1444,85.1528,8678.0
2016-10-07 10:45:00,102.07,102.07,101.88,101.88,2819.0,85.2112,85.2112,85.0526,85.0526,2819.0
2016-10-07 10:50:00,101.91,101.95,101.79,101.92,3700.0,85.0776,85.111,84.9775,85.086,3700.0
2016-10-07 10:55:00,101.88,101.88,101.71,101.75,7104.0,85.0526,85.0526,84.9107,84.9441,7104.0
2016-10-07 11:00:00,101.74,101.76,101.63,101.67,6431.0,84.9357,84.9524,84.8439,84.8773,6431.0
2016-10-07 11:05:00,101.76,101.89,101.73,101.86,3091.0,84.9524,85.0609,84.9274,85.0359,3091.0
2016-10-07 11:10:00,101.87,101.9,101.78,101.78,4092.0,85.0442,85.0693,84.9691,84.9691,4092.0
2016-10-07 11:15:00,101.82,101.92,101.79,101.86,2744.0,85.0025,85.086,84.9775,85.0359,2744.0
2016-10-07 11:20:00,101.85,101.93,101.77,101.81,46687.0,85.0275,85.0943,84.9608,84.9942,46687.0
2016-10-07 11:25:00,101.78,101.78,101.57,101.58,8897.0,84.9691,84.9691,84.7938,84.8021,8897.0
2016-10-07 11:30:00,101.66,101.77,101.5,101.54,5164.0,84.8689,84.9608,84.7354,84.7688,5164.0
2016-10-07 11:35:00,101.51,101.51,101.0,101.1,18108.0,84.7437,84.7437,84.3179,84.4014,18108.0
2016-10-07 11:40:00,101.09,101.1,100.73,100.73,11667.0,84.3931,84.4014,84.0925,84.0925,11667.0
2016-10-07 11:45:00,100.73,100.76,100.62,100.67,24024.0,84.0925,84.1176,84.0007,84.0424,24024.0
2016-10-07 11:50:00,100.75,101.05,100.72,101.01,12326.0,84.1092,84.3597,84.0842,84.3263,12326.0
2016-10-07 11:55:00,101.01,101.32,101.01,101.24,6341.0,84.3263,84.5851,84.3263,84.5183,6341.0
2016-10-07 12:00:00,101.28,101.51,101.26,101.29,6473.0,84.5517,84.7437,84.535,84.56,6473.0
2016-10-07 12:05:00,101.24,101.37,101.24,101.34,1442.0,84.5183,84.6268,84.5183,84.6018,1442.0
2016-10-07 12:10:00,101.34,101.38,101.17,101.33,2799.0,84.6018,84.6352,84.4599,84.5934,2799.0
2016-10-07 12:15:00,101.33,101.33,101.12,101.12,3457.0,84.5934,84.5934,84.4181,84.4181,3457.0
2016-10-07 12:20:00,101.12,101.19,101.06,101.18,6710.0,84.4181,84.4766,84.368,84.4682,6710.0
2016-10-07 12:25:00,101.16,101.2,101.09,101.2,2491.0,84.4515,84.4849,84.3931,84.4849,2491.0
2016-10-07 12:30:00,101.21,101.26,101.08,101.08,2108.0,84.4933,84.535,84.3847,84.3847,2108.0
2016-10-07 12:35:00,101.12,101.18,101.03,101.04,5017.0,84.4181,84.4682,84.343,84.3513,5017.0
2016-10-07 12:40:00,101.11,101.11,100.91,100.93,3982.0,84.4098,84.4098,84.2428,84.2595,3982.0
2016-10-07 12:45:00,100.93,101.08,100.92,101.08,1300.0,84.2595,84.3847,84.2512,84.3847,1300.0
2016-10-07 12:50:00,101.22,101.22,101.18,101.19,1730.0,84.5016,84.5016,84.4682,84.4766,1730.0
2016-10-07 12:55:00,101.18,101.24,101.1,101.14,4135.0,84.4682,84.5183,84.4014,84.4348,4135.0
2016-10-07 13:00:00,101.15,101.15,100.97,101.07,2500.0,84.4432,84.4432,84.2929,84.3764,2500.0
2016-10-07 13:05:00,101.02,101.1,100.99,101.08,4445.0,84.3346,84.4014,84.3096,84.3847,4445.0
2016-10-07 13:10:00,101.11,101.11,100.93,100.96,3229.0,84.4098,84.4098,84.2595,84.2845,3229.0
2016-10-07 13:15:00,101.0,101.04,100.98,101.03,5117.0,84.3179,84.3513,84.3012,84.343,5117.0
2016-10-07 13:20:00,100.99,101.09,100.94,101.04,4350.0,84.3096,84.3931,84.2679,84.3513,4350.0
2016-10-07 13:25:00,101.04,101.35,101.04,101.35,3673.0,84.3513,84.6101,84.3513,84.6101,3673.0
2016-10-07 13:30:00,101.34,101.44,101.29,101.44,7146.0,84.6018,84.6853,84.56,84.6853,7146.0
2016-10-07 13:35:00,101.49,101.64,101.48,101.58,1520.0,84.727,84.8522,84.7187,84.8021,1520.0
2016-10-07 13:40:00,101.64,101.71,101.41,101.41,5950.0,84.8522,84.9107,84.6602,84.6602,5950.0
2016-10-07 13:45:00,101.42,101.48,101.37,101.39,8153.0,84.6686,84.7187,84.6268,84.6435,8153.0
2016-10-07 13:50:00,101.4,101.4,101.23,101.23,5100.0,84.6519,84.6519,84.51,84.51,5100.0
2016-10-07 13:55:00,101.23,101.28,101.2,101.21,3706.0,84.51,84.5517,84.4849,84.4933,3706.0
2016-10-07 14:00:00,101.21,101.25,101.2,101.2,4841.0,84.4933,84.5267,84.4849,84.4849,4841.0
2016-10-07 14:05:00,101.19,101.23,101.1,101.19,4615.0,84.4766,84.51,84.4014,84.4766,4615.0
2016-10-07 14:10:00,101.18,101.36,101.18,101.32,5208.0,84.4682,84.6185,84.4682,84.5851,5208.0
2016-10-07 14:15:00,101.35,101.44,101.25,101.3,8275.0,84.6101,84.6853,84.5267,84.5684,8275.0
2016-10-07 14:20:00,101.31,101.46,101.31,101.32,5224.0,84.5767,84.702,84.5767,84.5851,5224.0
2016-10-07 14:25:00,101.35,101.38,101.26,101.26,4802.0,84.6101,84.6352,84.535,84.535,4802.0
2016-10-07 14:30:00,101.26,101.4,101.23,101.39,5275.0,84.535,84.6519,84.51,84.6435,5275.0
2016-10-07 14:35:00,101.39,101.39,101.24,101.31,8391.0,84.6435,84.6435,84.5183,84.5767,8391.0
2016-10-07 14:40:00,101.32,101.34,101.22,101.22,8596.0,84.5851,84.6018,84.5016,84.5016,8596.0
2016-10-07 14:45:00,101.19,101.26,101.16,101.2,14588.0,84.4766,84.535,84.4515,84.4849,14588.0
2016-10-07 14:50:00,101.22,101.34,101.22,101.32,7191.0,84.5016,84.6018,84.5016,84.5851,7191.0
2016-10-07 14:55:00,101.35,101.42,101.31,101.32,5061.0,84.6101,84.6686,84.5767,84.5851,5061.0
2016-10-07 15:00:00,101.33,101.39,101.33,101.37,11805.0,84.5934,84.6435,84.5934,84.6268,11805.0
2016-10-07 15:05:00,101.34,101.39,101.23,101.23,6076.0,84.6018,84.6435,84.51,84.51,6076.0
2016-10-07 15:10:00,101.24,101.31,101.21,101.3,7742.0,84.5183,84.5767,84.4933,84.5684,7742.0
2016-10-07 15:15:00,101.31,101.32,101.24,101.26,7936.0,84.5767,84.5851,84.5183,84.535,7936.0
2016-10-07 15:20:00,101.25,101.3,101.23,101.28,7906.0,84.5267,84.5684,84.51,84.5517,7906.0
2016-10-07 15:25:00,101.29,101.33,101.28,101.3,9852.0,84.56,84.5934,84.5517,84.5684,9852.0
2016-10-07 15:30:00,101.34,101.37,101.33,101.35,11053.0,84.6018,84.6268,84.5934,84.6101,11053.0
2016-10-07 15:35:00,101.34,101.42,101.3,101.32,14538.0,84.6018,84.6686,84.5684,84.5851,14538.0
2016-10-07 15:40:00,101.31,101.34,101.22,101.23,13390.0,84.5767,84.6018,84.5016,84.51,13390.0
2016-10-07 15:45:00,101.21,101.3,101.2,101.25,17674.0,84.4933,84.5684,84.4849,84.5267,17674.0
2016-10-07 15:50:00,101.25,101.31,101.23,101.23,20797.0,84.5267,84.5767,84.51,84.51,20797.0
2016-10-07 15:55:00,101.23,101.32,101.1,101.15,58515.0,84.51,84.5851,84.4014,84.4432,58515.0
2016-10-10 09:30:00,102.17,102.24,102.04,102.14,9383.0,85.2947,85.3531,85.1862,85.2697,9383.0
2016-10-10 09:35:00,102.37,102.37,102.05,102.12,2500.0,85.4617,85.4617,85.1945,85.253,2500.0
2016-10-10 09:40:00,101.97,102.37,101.96,102.2,4075.0,85.1277,85.4617,85.1194,85.3197,4075.0
2016-10-10 09:45:00,102.21,102.3,102.05,102.14,3692.0,85.3281,85.4032,85.1945,85.2697,3692.0
2016-10-10 09:50:00,102.2,102.28,102.12,102.12,2000.0,85.3197,85.3865,85.253,85.253,2000.0
2016-10-10 09:55:00,102.28,102.45,102.22,102.45,2310.0,85.3865,85.5284,85.3364,85.5284,2310.0
2016-10-10 10:00:00,102.39,102.46,102.23,102.23,4655.0,85.4784,85.5368,85.3448,85.3448,4655.0
2016-10-10 10:05:00,102.25,102.34,102.17,102.17,5290.0,85.3615,85.4366,85.2947,85.2947,5290.0
2016-10-10 10:10:00,102.19,102.29,102.14,102.29,5301.0,85.3114,85.3949,85.2697,85.3949,5301.0
2016-10-10 10:15:00,102.25,102.43,102.23,102.37,4939.0,85.3615,85.5118,85.3448,85.4617,4939.0
2016-10-10 10:20:00,102.37,102.38,102.29,102.29,4000.0,85.4617,85.47,85.3949,85.3949,4000.0
2016-10-10 10:25:00,102.27,102.33,102.17,102.17,4500.0,85.3782,85.4283,85.2947,85.2947,4500.0
2016-10-10 10:30:00,102.14,102.27,102.13,102.27,2900.0,85.2697,85.3782,85.2613,85.3782,2900.0
2016-10-10 10:35:00,102.29,102.32,102.24,102.28,5800.0,85.3949,85.4199,85.3531,85.3865,5800.0
2016-10-10 10:40:00,102.3,102.35,102.26,102.32,4400.0,85.4032,85.445,85.3698,85.4199,4400.0
2016-10-10 10:45:00,102.26,102.32,102.19,102.23,1750.0,85.3698,85.4199,85.3114,85.3448,1750.0
2016-10-10 10:50:00,102.24,102.24,102.03,102.03,13786.0,85.3531,85.3531,85.1778,85.1778,13786.0
2016-10-10 10:55:00,102.04,102.09,102.02,102.09,4000.0,85.1862,85.2279,85.1695,85.2279,4000.0
2016-10-10 11:00:00,102.09,102.09,101.85,101.95,5480.0,85.2279,85.2279,85.0275,85.111,5480.0
2016-10-10 11:05:00,101.96,102.04,101.88,102.04,2425.0,85.1194,85.1862,85.0526,85.1862,2425.0
2016-10-10 11:10:00,102.0,102.14,102.0,102.14,2166.0,85.1528,85.2697,85.1528,85.2697,2166.0
2016-10-10 11:15:00,102.2,102.2,102.02,102.07,3185.0,85.3197,85.3197,85.1695,85.2112,3185.0
2016-10-10 11:20:00,102.03,102.06,101.93,101.99,2300.0,85.1778,85.2029,85.0943,85.1444,2300.0
2016-10-10 11:25:00,102.0,102.0,101.9,101.94,2600.0,85.1528,85.1528,85.0693,85.1027,2600.0
2016-10-10 11:30:00,101.96,101.96,101.8,101.84,2376.0,85.1194,85.1194,84.9858,85.0192,2376.0
2016-10-10 11:35:00,101.83,101.86,101.8,101.83,830.0,85.0109,85.0359,84.9858,85.0109,830.0
2016-10-10 11:40:00,101.87,101.88,101.6,101.6,7834.0,85.0442,85.0526,84.8188,84.8188,7834.0
2016-10-10 11:45:00,101.71,101.71,101.62,101.68,2100.0,84.9107,84.9107,84.8355,84.8856,2100.0
2016-10-10 11:50:00,101.78,101.81,101.7,101.8,3871.0,84.9691,84.9942,84.9023,84.9858,3871.0
2016-10-10 11:55:00,101.74,101.8,101.67,101.75,13691.0,84.9357,84.9858,84.8773,84.9441,13691.0
2016-10-10 12:00:00,101.8,101.86,101.78,101.83,7487.0,84.9858,85.0359,84.9691,85.0109,7487.0
2016-10-10 12:05:00,101.84,101.96,101.84,101.92,5551.0,85.0192,85.1194,85.0192,85.086,5551.0
2016-10-10 12:10:00,101.93,101.96,101.86,101.86,3000.0,85.0943,85.1194,85.0359,85.0359,3000.0
2016-10-10 12:15:00,101.85,101.93,101.83,101.85,7228.0,85.0275,85.0943,85.0109,85.0275,7228.0
2016-10-10 12:20:00,101.84,101.87,101.79,101.85,4400.0,85.0192,85.0442,84.9775,85.0275,4400.0
2016-10-10 12:25:00,101.79,101.86,101.67,101.82,5400.0,84.9775,85.0359,84.8773,85.0025,5400.0
2016-10-10 12:30:00,101.82,101.9,101.82,101.84,1802.0,85.0025,85.0693,85.0025,85.0192,1802.0
2016-10-10 12:35:00,101.85,101.94,101.83,101.9,3147.0,85.0275,85.1027,85.0109,85.0693,3147.0
2016-10-10 12:40:00,101.86,101.98,101.86,101.93,8337.0,85.0359,85.1361,85.0359,85.0943,8337.0
2016-10-10 12:45:00,101.93,102.1,101.93,102.06,9700.0,85.0943,85.2363,85.0943,85.2029,9700.0
2016-10-10 12:50:00,102.09,102.09,102.04,102.08,2445.0,85.2279,85.2279,85.1862,85.2196,2445.0
2016-10-10 12:55:00,102.07,102.11,102.06,102.11,513.0,85.2112,85.2446,85.2029,85.2446,513.0
2016-10-10 13:00:00,102.07,102.22,102.02,102.17,48865.0,85.2112,85.3364,85.1695,85.2947,48865.0
2016-10-10 13:05:00,102.16,102.2,102.08,102.2,33580.0,85.2863,85.3197,85.2196,85.3197,33580.0
2016-10-10 13:10:00,102.23,102.26,102.17,102.22,4230.0,85.3448,85.3698,85.2947,85.3364,4230.0
2016-10-10 13:15:00,102.25,102.33,102.2,102.2,1682.0,85.3615,85.4283,85.3197,85.3197,1682.0
2016-10-10 13:20:00,102.17,102.22,102.15,102.2,1500.0,85.2947,85.3364,85.278,85.3197,1500.0
2016-10-10 13:25:00,102.19,102.19,102.08,102.1,2200.0,85.3114,85.3114,85.2196,85.2363,2200.0
2016-10-10 13:30:00,102.11,102.18,102.1,102.11,2794.0,85.2446,85.303,85.2363,85.2446,2794.0
2016-10-10 13:35:00,102.08,102.08,101.92,101.92,2100.0,85.2196,85.2196,85.086,85.086,2100.0
2016-10-10 13:40:00,101.89,101.92,101.85,101.89,7057.0,85.0609,85.086,85.0275,85.0609,7057.0
2016-10-10 13:45:00,101.88,101.89,101.82,101.84,1600.0,85.0526,85.0609,85.0025,85.0192,1600.0
2016-10-10 13:50:00,101.89,101.89,101.77,101.77,4133.0,85.0609,85.0609,84.9608,84.9608,4133.0
2016-10-10 13:55:00,101.77,101.8,101.74,101.78,3360.0,84.9608,84.9858,84.9357,84.9691,3360.0
2016-10-10 14:00:00,101.83,101.83,101.79,101.79,600.0,85.0109,85.0109,84.9775,84.9775,600.0
2016-10-10 14:05:00,101.81,101.84,101.77,101.84,1300.0,84.9942,85.0192,84.9608,85.0192,1300.0
2016-10-10 14:10:00,101.84,101.85,101.77,101.81,3426.0,85.0192,85.0275,84.9608,84.9942,3426.0
2016-10-10 14:15:00,101.79,101.84,101.75,101.84,2300.0,84.9775,85.0192,84.9441,85.0192,2300.0
2016-10-10 14:20:00,101.81,101.85,101.71,101.72,4221.0,84.9942,85.0275,84.9107,84.919,4221.0
2016-10-10 14:25:00,101.73,101.73,101.66,101.71,1700.0,84.9274,84.9274,84.8689,84.9107,1700.0
2016-10-10 14:30:00,101.72,101.74,101.66,101.71,1200.0,84.919,84.9357,84.8689,84.9107,1200.0
2016-10-10 14:35:00,101.74,101.86,101.72,101.81,1518.0,84.9357,85.0359,84.919,84.9942,1518.0
2016-10-10 14:40:00,101.82,101.84,101.71,101.71,2468.0,85.0025,85.0192,84.9107,84.9107,2468.0
2016-10-10 14:45:00,101.71,101.76,101.61,101.69,5700.0,84.9107,84.9524,84.8272,84.894,5700.0
2016-10-10 14:50:00,101.69,101.73,101.69,101.7,1400.0,84.894,84.9274,84.894,84.9023,1400.0
2016-10-10 14:55:00,101.71,101.72,101.63,101.66,1800.0,84.9107,84.919,84.8439,84.8689,1800.0
2016-10-10 15:00:00,101.68,101.7,101.65,101.69,4197.0,84.8856,84.9023,84.8606,84.894,4197.0
2016-10-10 15:05:00,101.7,101.7,101.55,101.55,5683.0,84.9023,84.9023,84.7771,84.7771,5683.0
2016-10-10 15:10:00,101.62,101.62,101.46,101.52,6949.0,84.8355,84.8355,84.702,84.7521,6949.0
2016-10-10 15:15:00,101.53,101.67,101.52,101.67,2000.0,84.7604,84.8773,84.7521,84.8773,2000.0
2016-10-10 15:20:00,101.64,101.69,101.62,101.69,3336.0,84.8522,84.894,84.8355,84.894,3336.0
2016-10-10 15:25:00,101.69,101.69,101.59,101.64,4000.0,84.894,84.894,84.8105,84.8522,4000.0
2016-10-10 15:30:00,101.64,101.66,101.49,101.54,5403.0,84.8522,84.8689,84.727,84.7688,5403.0
2016-10-10 15:35:00,101.55,101.59,101.53,101.56,5194.0,84.7771,84.8105,84.7604,84.7854,5194.0
2016-10-10 15:40:00,101.56,101.63,101.55,101.57,3600.0,84.7854,84.8439,84.7771,84.7938,3600.0
2016-10-10 15:45:00,101.58,101.63,101.54,101.56,8592.0,84.8021,84.8439,84.7688,84.7854,8592.0
2016-10-10 15:50:00,101.56,101.62,101.52,101.62,10510.0,84.7854,84.8355,84.7521,84.8355,10510.0
2016-10-10 15:55:00,101.63,101.68,101.57,101.61,27607.0,84.8439,84.8856,84.7938,84.8272,27607.0
2016-10-11 09:30:00,101.36,101.57,101.36,101.41,5700.0,84.6185,84.7938,84.6185,84.6602,5700.0
2016-10-11 09:35:00,101.63,101.83,101.47,101.7,1000.0,84.8439,85.0109,84.7103,84.9023,1000.0
2016-10-11 09:40:00,101.57,101.57,101.39,101.52,400.0,84.7938,84.7938,84.6435,84.7521,400.0
2016-10-11 09:45:00,101.48,101.49,101.21,101.29,4933.0,84.7187,84.727,84.4933,84.56,4933.0
2016-10-11 09:50:00,101.31,101.31,101.08,101.2,6883.0,84.5767,84.5767,84.3847,84.4849,6883.0
2016-10-11 09:55:00,101.21,101.24,100.92,101.05,2728.0,84.4933,84.5183,84.2512,84.3597,2728.0
2016-10-11 10:00:00,101.03,101.03,100.83,100.95,10523.0,84.343,84.343,84.176,84.2762,10523.0
2016-10-11 10:05:00,100.94,100.98,100.84,100.94,3200.0,84.2679,84.3012,84.1844,84.2679,3200.0
2016-10-11 10:10:00,100.91,100.91,100.63,100.67,4518.0,84.2428,84.2428,84.0091,84.0424,4518.0
2016-10-11 10:15:00,100.72,100.72,100.56,100.6,2468.0,84.0842,84.0842,83.9506,83.984,2468.0
2016-10-11 10:20:00,100.64,100.8,100.61,100.78,2820.0,84.0174,84.151,83.9924,84.1343,2820.0
2016-10-11 10:25:00,100.77,100.77,100.35,100.47,26182.0,84.1259,84.1259,83.7753,83.8755,26182.0
2016-10-11 10:30:00,100.45,100.67,100.45,100.66,6358.0,83.8588,84.0424,83.8588,84.0341,6358.0
2016-10-11 10:35:00,100.65,100.75,100.57,100.7,5286.0,84.0258,84.1092,83.959,84.0675,5286.0
2016-10-11 10:40:00,100.66,100.72,100.6,100.6,2235.0,84.0341,84.0842,83.984,83.984,2235.0
2016-10-11 10:45:00,100.58,100.58,100.36,100.36,1870.0,83.9673,83.9673,83.7837,83.7837,1870.0
2016-10-11 10:50:00,100.33,100.33,100.15,100.29,5173.0,83.7586,83.7586,83.6083,83.7252,5173.0
2016-10-11 10:55:00,100.23,100.23,100.01,100.01,3230.0,83.6751,83.6751,83.4915,83.4915,3230.0
2016-10-11 11:00:00,100.07,100.14,99.83,99.97,6643.0,83.5415,83.6,83.3412,83.4581,6643.0
2016-10-11 11:05:00,99.99,100.03,99.9,99.98,3115.0,83.4748,83.5082,83.3996,83.4664,3115.0
2016-10-11 11:10:00,99.97,100.0,99.92,99.96,3450.0,83.4581,83.4831,83.4163,83.4497,3450.0
2016-10-11 11:15:00,99.9,100.01,99.85,99.95,3209.0,83.3996,83.4915,83.3579,83.4414,3209.0
2016-10-11 11:20:00,99.91,99.91,99.74,99.83,3839.0,83.408,83.408,83.2661,83.3412,3839.0
2016-10-11 11:25:00,99.87,99.93,99.65,99.65,1500.0,83.3746,83.4247,83.1909,83.1909,1500.0
2016-10-11 11:30:00,99.68,99.89,99.68,99.84,2821.0,83.216,83.3913,83.216,83.3495,2821.0
2016-10-11 11:35:00,99.84,99.87,99.82,99.82,2465.0,83.3495,83.3746,83.3328,83.3328,2465.0
2016-10-11 11:40:00,99.82,99.86,99.82,99.86,2067.0,83.3328,83.3662,83.3328,83.3662,2067.0
2016-10-11 11:45:00,99.9,99.91,99.66,99.66,1400.0,83.3996,83.408,83.1993,83.1993,1400.0
2016-10-11 11:50:00,99.7,99.71,99.59,99.66,2400.0,83.2327,83.241,83.1408,83.1993,2400.0
2016-10-11 11:55:00,99.72,99.84,99.66,99.84,1419.0,83.2494,83.3495,83.1993,83.3495,1419.0
2016-10-11 12:00:00,99.86,99.86,99.74,99.8,1700.0,83.3662,83.3662,83.2661,83.3161,1700.0
2016-10-11 12:05:00,99.79,99.83,99.77,99.81,1500.0,83.3078,83.3412,83.2911,83.3245,1500.0
2016-10-11 12:10:00,99.8,99.81,99.72,99.72,2843.0,83.3161,83.3245,83.2494,83.2494,2843.0
2016-10-11 12:15:00,99.7,99.87,99.67,99.86,3595.0,83.2327,83.3746,83.2076,83.3662,3595.0
2016-10-11 12:20:00,99.88,99.91,99.81,99.81,1600.0,83.3829,83.408,83.3245,83.3245,1600.0
2016-10-11 12:25:00,99.8,99.93,99.8,99.93,10130.0,83.3161,83.4247,83.3161,83.4247,10130.0
2016-10-11 12:30:00,99.91,100.01,99.88,99.94,9144.0,83.408,83.4915,83.3829,83.433,9144.0
2016-10-11 12:35:00,99.95,100.06,99.84,100.06,13061.0,83.4414,83.5332,83.3495,83.5332,13061.0
2016-10-11 12:40:00,100.06,100.14,100.05,100.14,1840.0,83.5332,83.6,83.5249,83.6,1840.0
2016-10-11 12:45:00,100.19,100.22,100.07,100.22,12767.0,83.6417,83.6668,83.5415,83.6668,12767.0
2016-10-11 12:50:00,100.18,100.22,100.08,100.08,11781.0,83.6334,83.6668,83.5499,83.5499,11781.0
2016-10-11 12:55:00,100.06,100.06,99.98,100.04,2200.0,83.5332,83.5332,83.4664,83.5165,2200.0
2016-10-11 13:00:00,100.02,100.02,99.9,99.92,4109.0,83.4998,83.4998,83.3996,83.4163,4109.0
2016-10-11 13:05:00,99.95,99.97,99.79,99.81,4200.0,83.4414,83.4581,83.3078,83.3245,4200.0
2016-10-11 13:10:00,99.79,99.79,99.51,99.58,5018.0,83.3078,83.3078,83.074,83.1325,5018.0
2016-10-11 13:15:00,99.58,99.61,99.5,99.57,2700.0,83.1325,83.1575,83.0657,83.1241,2700.0
2016-10-11 13:20:00,99.57,99.67,99.52,99.65,2300.0,83.1241,83.2076,83.0824,83.1909,2300.0
2016-10-11 13:25:00,99.67,99.85,99.66,99.85,1518.0,83.2076,83.3579,83.1993,83.3579,1518.0
2016-10-11 13:30:00,99.77,99.89,99.71,99.89,7194.0,83.2911,83.3913,83.241,83.3913,7194.0
2016-10-11 13:35:00,99.89,99.89,99.78,99.78,1530.0,83.3913,83.3913,83.2994,83.2994,1530.0
2016-10-11 13:40:00,99.76,99.77,99.62,99.63,2559.0,83.2828,83.2911,83.1659,83.1742,2559.0
2016-10-11 13:45:00,99.66,99.71,99.56,99.61,1965.0,83.1993,83.241,83.1158,83.1575,1965.0
2016-10-11 13:50:00,99.55,99.55,99.45,99.5,2300.0,83.1074,83.1074,83.024,83.0657,2300.0
2016-10-11 13:55:00,99.48,99.48,99.37,99.42,6252.0,83.049,83.049,82.9572,82.9989,6252.0
2016-10-11 14:00:00,99.45,99.58,99.45,99.57,3421.0,83.024,83.1325,83.024,83.1241,3421.0
2016-10-11 14:05:00,99.57,99.57,99.45,99.54,2700.0,83.1241,83.1241,83.024,83.0991,2700.0
2016-10-11 14:10:00,99.58,99.61,99.48,99.5,3687.0,83.1325,83.1575,83.049,83.0657,3687.0
2016-10-11 14:15:00,99.51,99.51,99.19,99.21,6589.0,83.074,83.074,82.8069,82.8236,6589.0
2016-10-11 14:20:00,99.2,99.26,99.13,99.24,6162.0,82.8152,82.8653,82.7568,82.8486,6162.0
2016-10-11 14:25:00,99.27,99.34,99.25,99.34,3463.0,82.8737,82.9321,82.857,82.9321,3463.0
2016-10-11 14:30:00,99.34,99.34,99.18,99.18,4850.0,82.9321,82.9321,82.7985,82.7985,4850.0
2016-10-11 14:35:00,99.19,99.27,99.15,99.24,7555.0,82.8069,82.8737,82.7735,82.8486,7555.0
2016-10-11 14:40:00,99.24,99.39,99.23,99.39,5125.0,82.8486,82.9739,82.8403,82.9739,5125.0
2016-10-11 14:45:00,99.4,99.49,99.4,99.49,4889.0,82.9822,83.0573,82.9822,83.0573,4889.0
2016-10-11 14:50:00,99.47,99.47,99.29,99.34,7425.0,83.0407,83.0407,82.8904,82.9321,7425.0
2016-10-11 14:55:00,99.36,99.39,99.23,99.24,9056.0,82.9488,82.9739,82.8403,82.8486,9056.0
2016-10-11 15:00:00,99.23,99.35,99.23,99.35,5249.0,82.8403,82.9405,82.8403,82.9405,5249.0
2016-10-11 15:05:00,99.35,99.36,99.24,99.29,6300.0,82.9405,82.9488,82.8486,82.8904,6300.0
2016-10-11 15:10:00,99.3,99.38,99.27,99.35,6690.0,82.8987,82.9655,82.8737,82.9405,6690.0
2016-10-11 15:15:00,99.35,99.46,99.29,99.43,12164.0,82.9405,83.0323,82.8904,83.0073,12164.0
2016-10-11 15:20:00,99.44,99.64,99.44,99.59,15979.0,83.0156,83.1826,83.0156,83.1408,15979.0
2016-10-11 15:25:00,99.6,99.62,99.45,99.51,14860.0,83.1492,83.1659,83.024,83.074,14860.0
2016-10-11 15:30:00,99.5,99.68,99.47,99.64,23250.0,83.0657,83.216,83.0407,83.1826,23250.0
2016-10-11 15:35:00,99.66,99.77,99.58,99.77,9079.0,83.1993,83.2911,83.1325,83.2911,9079.0
2016-10-11 15:40:00,99.78,99.91,99.77,99.87,13064.0,83.2994,83.408,83.2911,83.3746,13064.0
2016-10-11 15:45:00,99.85,99.97,99.78,99.9,12077.0,83.3579,83.4581,83.2994,83.3996,12077.0
2016-10-11 15:50:00,99.88,99.89,99.77,99.77,10234.0,83.3829,83.3913,83.2911,83.2911,10234.0
2016-10-11 15:55:00,99.76,99.77,99.64,99.7,32654.0,83.2828,83.2911,83.1826,83.2327,32654.0
2016-10-12 09:30:00,99.92,100.26,99.69,99.94,9725.0,83.4163,83.7002,83.2243,83.433,9725.0
2016-10-12 09:35:00,99.86,99.86,99.69,99.8,4445.0,83.3662,83.3662,83.2243,83.3161,4445.0
2016-10-12 09:40:00,99.64,99.96,99.62,99.82,3000.0,83.1826,83.4497,83.1659,83.3328,3000.0
2016-10-12 09:45:00,99.79,99.84,99.63,99.73,5787.0,83.3078,83.3495,83.1742,83.2577,5787.0
2016-10-12 09:50:00,99.81,100.09,99.74,99.98,6650.0,83.3245,83.5582,83.2661,83.4664,6650.0
2016-10-12 09:55:00,99.97,100.24,99.94,100.19,44659.0,83.4581,83.6835,83.433,83.6417,44659.0
2016-10-12 10:00:00,100.42,100.52,100.33,100.42,18060.0,83.8337,83.9172,83.7586,83.8337,18060.0
2016-10-12 10:05:00,100.47,100.57,100.33,100.33,3100.0,83.8755,83.959,83.7586,83.7586,3100.0
2016-10-12 10:10:00,100.42,100.42,100.27,100.36,2700.0,83.8337,83.8337,83.7085,83.7837,2700.0
2016-10-12 10:15:00,100.38,100.48,100.36,100.37,2450.0,83.8003,83.8838,83.7837,83.792,2450.0
2016-10-12 10:20:00,100.46,100.69,100.46,100.63,2948.0,83.8671,84.0591,83.8671,84.0091,2948.0
2016-10-12 10:25:00,100.72,100.92,100.72,100.88,3720.0,84.0842,84.2512,84.0842,84.2178,3720.0
2016-10-12 10:30:00,100.87,100.9,100.77,100.8,2600.0,84.2094,84.2345,84.1259,84.151,2600.0
2016-10-12 10:35:00,100.76,100.77,100.61,100.7,2143.0,84.1176,84.1259,83.9924,84.0675,2143.0
2016-10-12 10:40:00,100.72,100.72,100.54,100.65,2500.0,84.0842,84.0842,83.9339,84.0258,2500.0
2016-10-12 10:45:00,100.63,100.67,100.45,100.47,3812.0,84.0091,84.0424,83.8588,83.8755,3812.0
2016-10-12 10:50:00,100.51,100.51,100.34,100.35,2240.0,83.9089,83.9089,83.767,83.7753,2240.0
2016-10-12 10:55:00,100.32,100.38,100.26,100.26,2200.0,83.7503,83.8003,83.7002,83.7002,2200.0
2016-10-12 11:00:00,100.32,100.35,100.25,100.3,1727.0,83.7503,83.7753,83.6918,83.7336,1727.0
2016-10-12 11:05:00,100.35,100.45,100.33,100.33,1655.0,83.7753,83.8588,83.7586,83.7586,1655.0
2016-10-12 11:10:00,100.34,100.45,100.32,100.43,2933.0,83.767,83.8588,83.7503,83.8421,2933.0
2016-10-12 11:15:00,100.42,100.42,100.26,100.26,3932.0,83.8337,83.8337,83.7002,83.7002,3932.0
2016-10-12 11:20:00,100.2,100.35,100.19,100.35,1297.0,83.6501,83.7753,83.6417,83.7753,1297.0
2016-10-12 11:25:00,100.38,100.43,100.38,100.4,1700.0,83.8003,83.8421,83.8003,83.817,1700.0
2016-10-12 11:30:00,100.43,100.53,100.43,100.53,696.0,83.8421,83.9256,83.8421,83.9256,696.0
2016-10-12 11:35:00,100.49,100.56,100.49,100.53,2201.0,83.8922,83.9506,83.8922,83.9256,2201.0
2016-10-12 11:40:00,100.51,100.52,100.46,100.51,2268.0,83.9089,83.9172,83.8671,83.9089,2268.0
2016-10-12 11:45:00,100.53,100.56,100.48,100.56,2214.0,83.9256,83.9506,83.8838,83.9506,2214.0
2016-10-12 11:50:00,100.56,100.57,100.5,100.52,1700.0,83.9506,83.959,83.9005,83.9172,1700.0
2016-10-12 11:55:00,100.52,100.55,100.52,100.52,1100.0,83.9172,83.9423,83.9172,83.9172,1100.0
2016-10-12 12:00:00,100.51,100.51,100.47,100.48,948.0,83.9089,83.9089,83.8755,83.8838,948.0
2016-10-12 12:05:00,100.47,100.47,100.37,100.41,3127.0,83.8755,83.8755,83.792,83.8254,3127.0
2016-10-12 12:10:00,100.43,100.49,100.43,100.48,1518.0,83.8421,83.8922,83.8421,83.8838,1518.0
2016-10-12 12:15:00,100.48,100.5,100.45,100.47,1752.0,83.8838,83.9005,83.8588,83.8755,1752.0
2016-10-12 12:20:00,100.48,100.57,100.46,100.55,3161.0,83.8838,83.959,83.8671,83.9423,3161.0
2016-10-12 12:25:00,100.57,100.57,100.52,100.52,2130.0,83.959,83.959,83.9172,83.9172,2130.0
2016-10-12 12:30:00,100.49,100.5,100.43,100.47,1800.0,83.8922,83.9005,83.8421,83.8755,1800.0
2016-10-12 12:35:00,100.51,100.58,100.51,100.54,2105.0,83.9089,83.9673,83.9089,83.9339,2105.0
2016-10-12 12:40:00,100.53,100.57,100.5,100.57,2300.0,83.9256,83.959,83.9005,83.959,2300.0
2016-10-12 12:45:00,100.57,100.63,100.53,100.53,1900.0,83.959,84.0091,83.9256,83.9256,1900.0
2016-10-12 12:50:00,100.56,100.58,100.51,100.51,1400.0,83.9506,83.9673,83.9089,83.9089,1400.0
2016-10-12 12:55:00,100.53,100.53,100.48,100.48,1220.0,83.9256,83.9256,83.8838,83.8838,1220.0
2016-10-12 13:00:00,100.47,100.47,100.44,100.44,700.0,83.8755,83.8755,83.8504,83.8504,700.0
2016-10-12 13:05:00,100.44,100.47,100.41,100.47,2300.0,83.8504,83.8755,83.8254,83.8755,2300.0
2016-10-12 13:10:00,100.44,100.44,100.37,100.44,2218.0,83.8504,83.8504,83.792,83.8504,2218.0
2016-10-12 13:15:00,100.47,100.51,100.44,100.49,1710.0,83.8755,83.9089,83.8504,83.8922,1710.0
2016-10-12 13:20:00,100.47,100.51,100.42,100.51,1025.0,83.8755,83.9089,83.8337,83.9089,1025.0
2016-10-12 13:25:00,100.52,100.52,100.45,100.51,1500.0,83.9172,83.9172,83.8588,83.9089,1500.0
2016-10-12 13:30:00,100.53,100.56,100.52,100.53,1700.0,83.9256,83.9506,83.9172,83.9256,1700.0
2016-10-12 13:35:00,100.47,100.47,100.42,100.42,1920.0,83.8755,83.8755,83.8337,83.8337,1920.0
2016-10-12 13:40:00,100.42,100.46,100.41,100.41,1417.0,83.8337,83.8671,83.8254,83.8254,1417.0
2016-10-12 13:45:00,100.45,100.48,100.39,100.4,2681.0,83.8588,83.8838,83.8087,83.817,2681.0
2016-10-12 13:50:00,100.38,100.43,100.36,100.4,2349.0,83.8003,83.8421,83.7837,83.817,2349.0
2016-10-12 13:55:00,100.43,100.46,100.39,100.46,1128.0,83.8421,83.8671,83.8087,83.8671,1128.0
2016-10-12 14:00:00,100.42,100.56,100.26,100.3,3700.0,83.8337,83.9506,83.7002,83.7336,3700.0
2016-10-12 14:05:00,100.23,100.39,100.21,100.34,3300.0,83.6751,83.8087,83.6584,83.767,3300.0
2016-10-12 14:10:00,100.37,100.49,100.37,100.49,2150.0,83.792,83.8922,83.792,83.8922,2150.0
2016-10-12 14:15:00,100.51,100.58,100.44,100.45,2150.0,83.9089,83.9673,83.8504,83.8588,2150.0
2016-10-12 14:20:00,100.41,100.46,100.4,100.4,1650.0,83.8254,83.8671,83.817,83.817,1650.0
2016-10-12 14:25:00,100.42,100.42,100.16,100.2,3150.0,83.8337,83.8337,83.6167,83.6501,3150.0
2016-10-12 14:30:00,100.18,100.31,100.18,100.31,3357.0,83.6334,83.7419,83.6334,83.7419,3357.0
2016-10-12 14:35:00,100.3,100.33,100.27,100.29,2000.0,83.7336,83.7586,83.7085,83.7252,2000.0
2016-10-12 14:40:00,100.29,100.29,100.24,100.29,2300.0,83.7252,83.7252,83.6835,83.7252,2300.0
2016-10-12 14:45:00,100.29,100.29,100.18,100.26,4100.0,83.7252,83.7252,83.6334,83.7002,4100.0
2016-10-12 14:50:00,100.28,100.35,100.27,100.32,2900.0,83.7169,83.7753,83.7085,83.7503,2900.0
2016-10-12 14:55:00,100.34,100.34,100.21,100.21,2682.0,83.767,83.767,83.6584,83.6584,2682.0
2016-10-12 15:00:00,100.2,100.23,100.14,100.22,4000.0,83.6501,83.6751,83.6,83.6668,4000.0
2016-10-12 15:05:00,100.22,100.32,100.19,100.28,5108.0,83.6668,83.7503,83.6417,83.7169,5108.0
2016-10-12 15:10:00,100.28,100.3,100.24,100.26,5800.0,83.7169,83.7336,83.6835,83.7002,5800.0
2016-10-12 15:15:00,100.25,100.26,100.19,100.24,3262.0,83.6918,83.7002,83.6417,83.6835,3262.0
2016-10-12 15:20:00,100.25,100.27,100.2,100.2,4750.0,83.6918,83.7085,83.6501,83.6501,4750.0
2016-10-12 15:25:00,100.18,100.18,100.12,100.13,4136.0,83.6334,83.6334,83.5833,83.5916,4136.0
2016-10-12 15:30:00,100.11,100.11,100.0,100.05,5310.0,83.5749,83.5749,83.4831,83.5249,5310.0
2016-10-12 15:35:00,100.05,100.22,100.04,100.22,9397.0,83.5249,83.6668,83.5165,83.6668,9397.0
2016-10-12 15:40:00,100.22,100.3,100.19,100.2,13301.0,83.6668,83.7336,83.6417,83.6501,13301.0
2016-10-12 15:45:00,100.17,100.27,100.16,100.2,9591.0,83.625,83.7085,83.6167,83.6501,9591.0
2016-10-12 15:50:00,100.19,100.21,100.12,100.14,11104.0,83.6417,83.6584,83.5833,83.6,11104.0
2016-10-12 15:55:00,100.14,100.18,100.02,100.11,35242.0,83.6,83.6334,83.4998,83.5749,35242.0
2016-10-13 09:30:00,98.7,98.86,98.09,98.56,18502.0,82.3978,82.5314,81.8886,82.281,18502.0
2016-10-13 09:35:00,98.57,98.62,97.82,97.82,9759.0,82.2893,82.331,81.6632,81.6632,9759.0
2016-10-13 09:40:00,97.87,98.0,97.58,97.6,12304.0,81.7049,81.8134,81.4628,81.4795,12304.0
2016-10-13 09:45:00,97.63,97.76,97.46,97.61,7101.0,81.5046,81.6131,81.3626,81.4879,7101.0
2016-10-13 09:50:00,97.75,97.75,97.29,97.42,5075.0,81.6047,81.6047,81.2207,81.3292,5075.0
2016-10-13 09:55:00,97.43,97.46,97.03,97.21,11193.0,81.3376,81.3626,81.0037,81.1539,11193.0
2016-10-13 10:00:00,97.3,97.3,96.89,97.02,8966.0,81.2291,81.2291,80.8868,80.9953,8966.0
2016-10-13 10:05:00,96.96,97.16,96.87,97.16,15120.0,80.9452,81.1122,80.8701,81.1122,15120.0
2016-10-13 10:10:00,97.17,97.22,97.02,97.22,9357.0,81.1205,81.1623,80.9953,81.1623,9357.0
2016-10-13 10:15:00,97.18,97.33,97.17,97.25,13006.0,81.1289,81.2541,81.1205,81.1873,13006.0
2016-10-13 10:20:00,97.29,97.44,97.24,97.41,3574.0,81.2207,81.3459,81.179,81.3209,3574.0
2016-10-13 10:25:00,97.41,97.48,97.23,97.29,8177.0,81.3209,81.3793,81.1706,81.2207,8177.0
2016-10-13 10:30:00,97.3,97.33,97.11,97.26,7089.0,81.2291,81.2541,81.0704,81.1957,7089.0
2016-10-13 10:35:00,97.4,97.6,97.34,97.59,13298.0,81.3126,81.4795,81.2625,81.4712,13298.0
2016-10-13 10:40:00,97.61,97.68,97.52,97.52,7016.0,81.4879,81.5463,81.4127,81.4127,7016.0
2016-10-13 10:45:00,97.49,97.54,97.08,97.11,6598.0,81.3877,81.4294,81.0454,81.0704,6598.0
2016-10-13 10:50:00,97.17,97.22,97.12,97.15,2619.0,81.1205,81.1623,81.0788,81.1038,2619.0
2016-10-13 10:55:00,97.12,97.37,97.12,97.37,2900.0,81.0788,81.2875,81.0788,81.2875,2900.0
2016-10-13 11:00:00,97.45,97.47,97.23,97.24,6086.0,81.3543,81.371,81.1706,81.179,6086.0
2016-10-13 11:05:00,97.21,97.43,97.18,97.32,9814.0,81.1539,81.3376,81.1289,81.2458,9814.0
2016-10-13 11:10:00,97.32,97.46,97.24,97.45,3835.0,81.2458,81.3626,81.179,81.3543,3835.0
2016-10-13 11:15:00,97.47,97.65,97.44,97.65,3347.0,81.371,81.5213,81.3459,81.5213,3347.0
2016-10-13 11:20:00,97.66,97.73,97.65,97.73,4060.0,81.5296,81.588,81.5213,81.588,4060.0
2016-10-13 11:25:00,97.81,97.89,97.74,97.74,4619.0,81.6548,81.7216,81.5964,81.5964,4619.0
2016-10-13 11:30:00,97.74,97.87,97.74,97.87,4554.0,81.5964,81.7049,81.5964,81.7049,4554.0
2016-10-13 11:35:00,97.88,97.88,97.67,97.67,1700.0,81.7133,81.7133,81.538,81.538,1700.0
2016-10-13 11:40:00,97.74,97.75,97.64,97.64,4400.0,81.5964,81.6047,81.5129,81.5129,4400.0
2016-10-13 11:45:00,97.71,97.71,97.55,97.6,3339.0,81.5713,81.5713,81.4378,81.4795,3339.0
2016-10-13 11:50:00,97.61,97.64,97.53,97.56,2825.0,81.4879,81.5129,81.4211,81.4461,2825.0
2016-10-13 11:55:00,97.57,97.68,97.57,97.64,2300.0,81.4545,81.5463,81.4545,81.5129,2300.0
2016-10-13 12:00:00,97.62,97.62,97.47,97.47,3320.0,81.4962,81.4962,81.371,81.371,3320.0
2016-10-13 12:05:00,97.53,97.61,97.51,97.55,2600.0,81.4211,81.4879,81.4044,81.4378,2600.0
2016-10-13 12:10:00,97.57,97.67,97.54,97.67,2850.0,81.4545,81.538,81.4294,81.538,2850.0
2016-10-13 12:15:00,97.74,97.82,97.74,97.78,2420.0,81.5964,81.6632,81.5964,81.6298,2420.0
2016-10-13 12:20:00,97.8,97.81,97.68,97.74,4046.0,81.6465,81.6548,81.5463,81.5964,4046.0
2016-10-13 12:25:00,97.76,97.8,97.71,97.77,2457.0,81.6131,81.6465,81.5713,81.6214,2457.0
2016-10-13 12:30:00,97.78,97.86,97.76,97.86,2891.0,81.6298,81.6966,81.6131,81.6966,2891.0
2016-10-13 12:35:00,97.9,98.21,97.9,98.21,4700.0,81.73,81.9888,81.73,81.9888,4700.0
2016-10-13 12:40:00,98.22,98.3,98.19,98.19,1960.0,81.9971,82.0639,81.9721,81.9721,1960.0
2016-10-13 12:45:00,98.24,98.24,98.12,98.18,2700.0,82.0138,82.0138,81.9136,81.9637,2700.0
2016-10-13 12:50:00,98.22,98.25,98.2,98.2,1700.0,81.9971,82.0222,81.9804,81.9804,1700.0
2016-10-13 12:55:00,98.21,98.24,98.21,98.21,1743.0,81.9888,82.0138,81.9888,81.9888,1743.0
2016-10-13 13:00:00,98.21,98.24,98.13,98.17,2725.0,81.9888,82.0138,81.922,81.9554,2725.0
2016-10-13 13:05:00,98.14,98.18,98.11,98.11,1783.0,81.9303,81.9637,81.9053,81.9053,1783.0
2016-10-13 13:10:00,98.14,98.16,98.07,98.07,1600.0,81.9303,81.947,81.8719,81.8719,1600.0
2016-10-13 13:15:00,98.08,98.16,98.05,98.13,2900.0,81.8802,81.947,81.8552,81.922,2900.0
2016-10-13 13:20:00,98.15,98.17,98.1,98.1,1700.0,81.9387,81.9554,81.8969,81.8969,1700.0
2016-10-13 13:25:00,98.1,98.21,98.1,98.17,1900.0,81.8969,81.9888,81.8969,81.9554,1900.0
2016-10-13 13:30:00,98.18,98.21,98.13,98.21,2616.0,81.9637,81.9888,81.922,81.9888,2616.0
2016-10-13 13:35:00,98.21,98.21,98.14,98.21,1350.0,81.9888,81.9888,81.9303,81.9888,1350.0
2016-10-13 13:40:00,98.27,98.33,98.27,98.27,3400.0,82.0389,82.0889,82.0389,82.0389,3400.0
2016-10-13 13:45:00,98.27,98.27,98.21,98.21,2704.0,82.0389,82.0389,81.9888,81.9888,2704.0
2016-10-13 13:50:00,98.23,98.51,98.23,98.51,1520.0,82.0055,82.2392,82.0055,82.2392,1520.0
2016-10-13 13:55:00,98.53,98.7,98.53,98.68,3200.0,82.2559,82.3978,82.2559,82.3811,3200.0
2016-10-13 14:00:00,98.67,98.7,98.57,98.68,4255.0,82.3728,82.3978,82.2893,82.3811,4255.0
2016-10-13 14:05:00,98.73,98.73,98.49,98.49,2690.0,82.4229,82.4229,82.2225,82.2225,2690.0
2016-10-13 14:10:00,98.47,98.48,98.41,98.47,2014.0,82.2058,82.2142,82.1557,82.2058,2014.0
2016-10-13 14:15:00,98.49,98.49,98.44,98.49,2831.0,82.2225,82.2225,82.1808,82.2225,2831.0
2016-10-13 14:20:00,98.54,98.63,98.52,98.54,1320.0,82.2643,82.3394,82.2476,82.2643,1320.0
2016-10-13 14:25:00,98.56,98.59,98.52,98.57,2900.0,82.281,82.306,82.2476,82.2893,2900.0
2016-10-13 14:30:00,98.59,98.67,98.59,98.64,2814.0,82.306,82.3728,82.306,82.3477,2814.0
2016-10-13 14:35:00,98.63,98.68,98.58,98.63,3525.0,82.3394,82.3811,82.2977,82.3394,3525.0
2016-10-13 14:40:00,98.62,98.67,98.59,98.63,2413.0,82.331,82.3728,82.306,82.3394,2413.0
2016-10-13 14:45:00,98.65,98.71,98.64,98.7,3803.0,82.3561,82.4062,82.3477,82.3978,3803.0
2016-10-13 14:50:00,98.74,98.81,98.68,98.81,5986.0,82.4312,82.4897,82.3811,82.4897,5986.0
2016-10-13 14:55:00,98.84,98.89,98.84,98.84,5521.0,82.5147,82.5564,82.5147,82.5147,5521.0
2016-10-13 15:00:00,98.84,98.84,98.52,98.62,26311.0,82.5147,82.5147,82.2476,82.331,26311.0
2016-10-13 15:05:00,98.6,98.72,98.53,98.71,7734.0,82.3143,82.4145,82.2559,82.4062,7734.0
2016-10-13 15:10:00,98.72,98.89,98.72,98.83,3364.0,82.4145,82.5564,82.4145,82.5064,3364.0
2016-10-13 15:15:00,98.83,98.87,98.77,98.8,4555.0,82.5064,82.5398,82.4563,82.4813,4555.0
2016-10-13 15:20:00,98.81,98.88,98.79,98.88,4852.0,82.4897,82.5481,82.473,82.5481,4852.0
2016-10-13 15:25:00,98.88,98.88,98.71,98.77,9196.0,82.5481,82.5481,82.4062,82.4563,9196.0
2016-10-13 15:30:00,98.79,98.83,98.73,98.83,23558.0,82.473,82.5064,82.4229,82.5064,23558.0
2016-10-13 15:35:00,98.82,98.91,98.8,98.86,9961.0,82.498,82.5731,82.4813,82.5314,9961.0
2016-10-13 15:40:00,98.85,98.88,98.8,98.8,3218.0,82.5231,82.5481,82.4813,82.4813,3218.0
2016-10-13 15:45:00,98.79,98.79,98.7,98.7,10668.0,82.473,82.473,82.3978,82.3978,10668.0
2016-10-13 15:50:00,98.68,98.69,98.62,98.65,7695.0,82.3811,82.3895,82.331,82.3561,7695.0
2016-10-13 15:55:00,98.66,98.73,98.52,98.7,28538.0,82.3644,82.4229,82.2476,82.3978,28538.0
2016-10-14 09:30:00,99.01,99.97,99.01,99.35,21310.0,82.6566,83.4581,82.6566,82.9405,21310.0
2016-10-14 09:35:00,99.51,99.64,99.24,99.34,9116.0,83.074,83.1826,82.8486,82.9321,9116.0
2016-10-14 09:40:00,99.38,99.58,99.34,99.39,5150.0,82.9655,83.1325,82.9321,82.9739,5150.0
2016-10-14 09:45:00,99.37,99.6,99.21,99.3,6649.0,82.9572,83.1492,82.8236,82.8987,6649.0
2016-10-14 09:50:00,99.29,99.3,99.07,99.18,4223.0,82.8904,82.8987,82.7067,82.7985,4223.0
2016-10-14 09:55:00,99.21,99.28,98.92,98.92,7428.0,82.8236,82.882,82.5815,82.5815,7428.0
2016-10-14 10:00:00,98.92,98.92,98.7,98.82,9900.0,82.5815,82.5815,82.3978,82.498,9900.0
2016-10-14 10:05:00,98.82,98.98,98.65,98.75,11120.0,82.498,82.6316,82.3561,82.4396,11120.0
2016-10-14 10:10:00,98.75,98.88,98.62,98.65,13754.0,82.4396,82.5481,82.331,82.3561,13754.0
2016-10-14 10:15:00,98.67,98.69,98.52,98.65,10051.0,82.3728,82.3895,82.2476,82.3561,10051.0
2016-10-14 10:20:00,98.67,98.74,98.51,98.52,6778.0,82.3728,82.4312,82.2392,82.2476,6778.0
2016-10-14 10:25:00,98.52,98.53,98.34,98.39,7452.0,82.2476,82.2559,82.0973,82.139,7452.0
2016-10-14 10:30:00,98.44,98.58,98.42,98.5,4398.0,82.1808,82.2977,82.1641,82.2309,4398.0
2016-10-14 10:35:00,98.51,98.65,98.44,98.63,5628.0,82.2392,82.3561,82.1808,82.3394,5628.0
2016-10-14 10:40:00,98.6,98.68,98.56,98.56,4850.0,82.3143,82.3811,82.281,82.281,4850.0
2016-10-14 10:45:00,98.62,98.66,98.3,98.3,5323.0,82.331,82.3644,82.0639,82.0639,5323.0
2016-10-14 10:50:00,98.3,98.3,98.14,98.23,6328.0,82.0639,82.0639,81.9303,82.0055,6328.0
2016-10-14 10:55:00,98.21,98.44,98.21,98.31,6598.0,81.9888,82.1808,81.9888,82.0722,6598.0
2016-10-14 11:00:00,98.24,98.3,97.96,97.96,5835.0,82.0138,82.0639,81.7801,81.7801,5835.0
2016-10-14 11:05:00,98.0,98.01,97.78,97.89,31225.0,81.8134,81.8218,81.6298,81.7216,31225.0
2016-10-14 11:10:00,97.9,97.91,97.61,97.61,9638.0,81.73,81.7383,81.4879,81.4879,9638.0
2016-10-14 11:15:00,97.64,97.92,97.64,97.87,3100.0,81.5129,81.7467,81.5129,81.7049,3100.0
2016-10-14 11:20:00,97.84,97.89,97.7,97.84,5012.0,81.6799,81.7216,81.563,81.6799,5012.0
2016-10-14 11:25:00,97.85,97.87,97.73,97.73,25792.0,81.6882,81.7049,81.588,81.588,25792.0
2016-10-14 11:30:00,97.7,97.75,97.54,97.75,24266.0,81.563,81.6047,81.4294,81.6047,24266.0
2016-10-14 11:35:00,97.72,97.92,97.72,97.89,3610.0,81.5797,81.7467,81.5797,81.7216,3610.0
2016-10-14 11:40:00,97.89,97.89,97.76,97.76,9276.0,81.7216,81.7216,81.6131,81.6131,9276.0
2016-10-14 11:45:00,97.76,97.82,97.61,97.68,9300.0,81.6131,81.6632,81.4879,81.5463,9300.0
2016-10-14 11:50:00,97.69,97.74,97.55,97.66,8001.0,81.5547,81.5964,81.4378,81.5296,8001.0
2016-10-14 11:55:00,97.63,97.86,97.58,97.63,5300.0,81.5046,81.6966,81.4628,81.5046,5300.0
2016-10-14 12:00:00,97.65,97.71,97.62,97.69,3050.0,81.5213,81.5713,81.4962,81.5547,3050.0
2016-10-14 12:05:00,97.65,97.76,97.61,97.61,4300.0,81.5213,81.6131,81.4879,81.4879,4300.0
2016-10-14 12:10:00,97.53,97.57,97.46,97.53,6091.0,81.4211,81.4545,81.3626,81.4211,6091.0
2016-10-14 12:15:00,97.52,97.55,97.27,97.28,9900.0,81.4127,81.4378,81.204,81.2124,9900.0
2016-10-14 12:20:00,97.27,97.43,97.27,97.38,6063.0,81.204,81.3376,81.204,81.2959,6063.0
2016-10-14 12:25:00,97.4,97.54,97.38,97.46,10631.0,81.3126,81.4294,81.2959,81.3626,10631.0
2016-10-14 12:30:00,97.46,97.59,97.46,97.55,7635.0,81.3626,81.4712,81.3626,81.4378,7635.0
2016-10-14 12:35:00,97.55,97.7,97.51,97.62,3312.0,81.4378,81.563,81.4044,81.4962,3312.0
2016-10-14 12:40:00,97.64,97.73,97.58,97.58,7814.0,81.5129,81.588,81.4628,81.4628,7814.0
2016-10-14 12:45:00,97.61,97.65,97.52,97.52,4709.0,81.4879,81.5213,81.4127,81.4127,4709.0
2016-10-14 12:50:00,97.53,97.59,97.47,97.55,7258.0,81.4211,81.4712,81.371,81.4378,7258.0
2016-10-14 12:55:00,97.57,97.57,97.46,97.47,4302.0,81.4545,81.4545,81.3626,81.371,4302.0
2016-10-14 13:00:00,97.46,97.51,97.27,97.27,17301.0,81.3626,81.4044,81.204,81.204,17301.0
2016-10-14 13:05:00,97.25,97.58,97.11,97.57,15797.0,81.1873,81.4628,81.0704,81.4545,15797.0
2016-10-14 13:10:00,97.49,97.55,97.4,97.41,9069.0,81.3877,81.4378,81.3126,81.3209,9069.0
2016-10-14 13:15:00,97.38,97.52,97.38,97.51,4145.0,81.2959,81.4127,81.2959,81.4044,4145.0
2016-10-14 13:20:00,97.5,97.58,97.46,97.51,7993.0,81.396,81.4628,81.3626,81.4044,7993.0
2016-10-14 13:25:00,97.51,97.53,97.39,97.45,7173.0,81.4044,81.4211,81.3042,81.3543,7173.0
2016-10-14 13:30:00,97.47,97.65,97.36,97.65,9326.0,81.371,81.5213,81.2792,81.5213,9326.0
2016-10-14 13:35:00,97.65,97.65,97.43,97.5,9009.0,81.5213,81.5213,81.3376,81.396,9009.0
2016-10-14 13:40:00,97.48,97.49,97.32,97.37,6927.0,81.3793,81.3877,81.2458,81.2875,6927.0
2016-10-14 13:45:00,97.35,97.45,97.23,97.37,8019.0,81.2708,81.3543,81.1706,81.2875,8019.0
2016-10-14 13:50:00,97.37,97.39,97.26,97.35,3799.0,81.2875,81.3042,81.1957,81.2708,3799.0
2016-10-14 13:55:00,97.34,97.45,97.33,97.34,7200.0,81.2625,81.3543,81.2541,81.2625,7200.0
2016-10-14 14:00:00,97.34,97.34,97.22,97.25,10311.0,81.2625,81.2625,81.1623,81.1873,10311.0
2016-10-14 14:05:00,97.27,97.28,97.14,97.17,10203.0,81.204,81.2124,81.0955,81.1205,10203.0
2016-10-14 14:10:00,97.17,97.2,97.09,97.12,9310.0,81.1205,81.1456,81.0538,81.0788,9310.0
2016-10-14 14:15:00,97.12,97.25,97.12,97.23,10319.0,81.0788,81.1873,81.0788,81.1706,10319.0
2016-10-14 14:20:00,97.23,97.37,97.23,97.36,11627.0,81.1706,81.2875,81.1706,81.2792,11627.0
2016-10-14 14:25:00,97.33,97.42,97.29,97.38,9856.0,81.2541,81.3292,81.2207,81.2959,9856.0
2016-10-14 14:30:00,97.42,97.44,97.27,97.27,7042.0,81.3292,81.3459,81.204,81.204,7042.0
2016-10-14 14:35:00,97.26,97.38,97.22,97.32,8665.0,81.1957,81.2959,81.1623,81.2458,8665.0
2016-10-14 14:40:00,97.32,97.36,97.26,97.34,6692.0,81.2458,81.2792,81.1957,81.2625,6692.0
2016-10-14 14:45:00,97.32,97.42,97.26,97.42,8732.0,81.2458,81.3292,81.1957,81.3292,8732.0
2016-10-14 14:50:00,97.39,97.45,97.37,97.39,6860.0,81.3042,81.3543,81.2875,81.3042,6860.0
2016-10-14 14:55:00,97.37,97.41,97.27,97.31,9866.0,81.2875,81.3209,81.204,81.2374,9866.0
2016-10-14 15:00:00,97.37,97.43,97.31,97.33,8800.0,81.2875,81.3376,81.2374,81.2541,8800.0
2016-10-14 15:05:00,97.34,97.46,97.34,97.39,17026.0,81.2625,81.3626,81.2625,81.3042,17026.0
2016-10-14 15:10:00,97.4,97.42,97.33,97.33,13333.0,81.3126,81.3292,81.2541,81.2541,13333.0
2016-10-14 15:15:00,97.34,97.4,97.3,97.3,9918.0,81.2625,81.3126,81.2291,81.2291,9918.0
2016-10-14 15:20:00,97.3,97.4,97.3,97.39,14261.0,81.2291,81.3126,81.2291,81.3042,14261.0
2016-10-14 15:25:00,97.38,97.4,97.34,97.36,13615.0,81.2959,81.3126,81.2625,81.2792,13615.0
2016-10-14 15:30:00,97.36,97.46,97.32,97.41,23833.0,81.2792,81.3626,81.2458,81.3209,23833.0
2016-10-14 15:35:00,97.4,97.48,97.39,97.48,23601.0,81.3126,81.3793,81.3042,81.3793,23601.0
2016-10-14 15:40:00,97.48,97.5,97.41,97.44,37566.0,81.3793,81.396,81.3209,81.3459,37566.0
2016-10-14 15:45:00,97.41,97.43,97.31,97.38,34819.0,81.3209,81.3376,81.2374,81.2959,34819.0
2016-10-14 15:50:00,97.38,97.4,97.27,97.27,55997.0,81.2959,81.3126,81.204,81.204,55997.0
2016-10-14 15:55:00,97.27,97.27,97.08,97.09,103948.0,81.204,81.204,81.0454,81.0538,103948.0
2016-10-17 09:30:00,97.08,97.55,96.78,97.13,12734.0,81.0454,81.4378,80.795,81.0871,12734.0
2016-10-17 09:35:00,97.06,97.24,96.85,97.17,5619.0,81.0287,81.179,80.8534,81.1205,5619.0
2016-10-17 09:40:00,97.13,97.47,97.13,97.27,10783.0,81.0871,81.371,81.0871,81.204,10783.0
2016-10-17 09:45:00,97.37,97.43,97.07,97.36,7540.0,81.2875,81.3376,81.0371,81.2792,7540.0
2016-10-17 09:50:00,97.27,97.3,96.9,96.9,9451.0,81.204,81.2291,80.8951,80.8951,9451.0
2016-10-17 09:55:00,96.9,97.2,96.74,96.91,11466.0,80.8951,81.1456,80.7616,80.9035,11466.0
2016-10-17 10:00:00,96.99,97.01,96.7,96.94,8108.0,80.9703,80.987,80.7282,80.9285,8108.0
2016-10-17 10:05:00,96.93,97.03,96.84,97.03,4789.0,80.9202,81.0037,80.845,81.0037,4789.0
2016-10-17 10:10:00,97.06,97.24,97.06,97.15,4677.0,81.0287,81.179,81.0287,81.1038,4677.0
2016-10-17 10:15:00,97.17,97.22,97.1,97.1,4515.0,81.1205,81.1623,81.0621,81.0621,4515.0
2016-10-17 10:20:00,97.04,97.39,96.99,97.36,13946.0,81.012,81.3042,80.9703,81.2792,13946.0
2016-10-17 10:25:00,97.38,97.42,97.36,97.37,4820.0,81.2959,81.3292,81.2792,81.2875,4820.0
2016-10-17 10:30:00,97.39,97.44,97.31,97.34,7561.0,81.3042,81.3459,81.2374,81.2625,7561.0
2016-10-17 10:35:00,97.26,97.44,97.26,97.36,3000.0,81.1957,81.3459,81.1957,81.2792,3000.0
2016-10-17 10:40:00,97.36,97.43,97.34,97.39,2888.0,81.2792,81.3376,81.2625,81.3042,2888.0
2016-10-17 10:45:00,97.36,97.43,97.27,97.27,2818.0,81.2792,81.3376,81.204,81.204,2818.0
2016-10-17 10:50:00,97.3,97.31,97.1,97.14,8139.0,81.2291,81.2374,81.0621,81.0955,8139.0
2016-10-17 10:55:00,97.12,97.3,97.11,97.3,2900.0,81.0788,81.2291,81.0704,81.2291,2900.0
2016-10-17 11:00:00,97.31,97.33,97.15,97.28,5200.0,81.2374,81.2541,81.1038,81.2124,5200.0
2016-10-17 11:05:00,97.31,97.34,97.14,97.17,2900.0,81.2374,81.2625,81.0955,81.1205,2900.0
2016-10-17 11:10:00,97.14,97.21,97.11,97.18,6118.0,81.0955,81.1539,81.0704,81.1289,6118.0
2016-10-17 11:15:00,97.16,97.21,97.08,97.21,3346.0,81.1122,81.1539,81.0454,81.1539,3346.0
2016-10-17 11:20:00,97.19,97.22,97.06,97.14,3700.0,81.1372,81.1623,81.0287,81.0955,3700.0
2016-10-17 11:25:00,97.12,97.12,96.95,96.96,2300.0,81.0788,81.0788,80.9369,80.9452,2300.0
2016-10-17 11:30:00,97.0,97.15,97.0,97.15,5229.0,80.9786,81.1038,80.9786,81.1038,5229.0
2016-10-17 11:35:00,97.18,97.18,97.04,97.12,3500.0,81.1289,81.1289,81.012,81.0788,3500.0
2016-10-17 11:40:00,97.1,97.18,97.07,97.18,3101.0,81.0621,81.1289,81.0371,81.1289,3101.0
2016-10-17 11:45:00,97.15,97.18,97.0,97.09,5000.0,81.1038,81.1289,80.9786,81.0538,5000.0
2016-10-17 11:50:00,97.11,97.31,97.11,97.27,10018.0,81.0704,81.2374,81.0704,81.204,10018.0
2016-10-17 11:55:00,97.3,97.31,97.18,97.26,8343.0,81.2291,81.2374,81.1289,81.1957,8343.0
2016-10-17 12:00:00,97.27,97.3,97.19,97.28,6781.0,81.204,81.2291,81.1372,81.2124,6781.0
2016-10-17 12:05:00,97.27,97.31,97.19,97.2,12238.0,81.204,81.2374,81.1372,81.1456,12238.0
2016-10-17 12:10:00,97.21,97.21,97.09,97.18,5479.0,81.1539,81.1539,81.0538,81.1289,5479.0
2016-10-17 12:15:00,97.2,97.3,97.2,97.25,3271.0,81.1456,81.2291,81.1456,81.1873,3271.0
2016-10-17 12:20:00,97.26,97.38,97.26,97.29,5700.0,81.1957,81.2959,81.1957,81.2207,5700.0
2016-10-17 12:25:00,97.26,97.3,97.18,97.21,3732.0,81.1957,81.2291,81.1289,81.1539,3732.0
2016-10-17 12:30:00,97.24,97.31,97.22,97.31,4399.0,81.179,81.2374,81.1623,81.2374,4399.0
2016-10-17 12:35:00,97.34,97.35,97.15,97.17,5201.0,81.2625,81.2708,81.1038,81.1205,5201.0
2016-10-17 12:40:00,97.15,97.23,97.08,97.2,5400.0,81.1038,81.1706,81.0454,81.1456,5400.0
2016-10-17 12:45:00,97.19,97.2,97.06,97.11,8800.0,81.1372,81.1456,81.0287,81.0704,8800.0
2016-10-17 12:50:00,97.13,97.16,97.06,97.09,4660.0,81.0871,81.1122,81.0287,81.0538,4660.0
2016-10-17 12:55:00,97.12,97.19,97.12,97.15,5036.0,81.0788,81.1372,81.0788,81.1038,5036.0
2016-10-17 13:00:00,97.2,97.21,96.99,97.04,6350.0,81.1456,81.1539,80.9703,81.012,6350.0
2016-10-17 13:05:00,97.05,97.08,97.0,97.03,7933.0,81.0204,81.0454,80.9786,81.0037,7933.0
2016-10-17 13:10:00,97.03,97.03,96.92,96.97,3839.0,81.0037,81.0037,80.9118,80.9536,3839.0
2016-10-17 13:15:00,96.98,96.98,96.77,96.8,3926.0,80.9619,80.9619,80.7866,80.8117,3926.0
2016-10-17 13:20:00,96.78,96.78,96.65,96.68,1200.0,80.795,80.795,80.6864,80.7115,1200.0
2016-10-17 13:25:00,96.69,96.73,96.67,96.7,2600.0,80.7198,80.7532,80.7031,80.7282,2600.0
2016-10-17 13:30:00,96.71,96.71,96.57,96.61,900.0,80.7365,80.7365,80.6196,80.653,900.0
2016-10-17 13:35:00,96.68,96.75,96.67,96.72,3000.0,80.7115,80.7699,80.7031,80.7449,3000.0
2016-10-17 13:40:00,96.73,96.83,96.73,96.83,1100.0,80.7532,80.8367,80.7532,80.8367,1100.0
2016-10-17 13:45:00,96.8,96.8,96.65,96.65,1301.0,80.8117,80.8117,80.6864,80.6864,1301.0
2016-10-17 13:50:00,96.66,96.66,96.57,96.62,3800.0,80.6948,80.6948,80.6196,80.6614,3800.0
2016-10-17 13:55:00,96.63,96.63,96.5,96.52,7208.0,80.6697,80.6697,80.5612,80.5779,7208.0
2016-10-17 14:00:00,96.59,96.77,96.59,96.77,2700.0,80.6363,80.7866,80.6363,80.7866,2700.0
2016-10-17 14:05:00,96.79,96.8,96.72,96.73,7749.0,80.8033,80.8117,80.7449,80.7532,7749.0
2016-10-17 14:10:00,96.71,96.77,96.63,96.71,16986.0,80.7365,80.7866,80.6697,80.7365,16986.0
2016-10-17 14:15:00,96.74,96.74,96.67,96.69,9426.0,80.7616,80.7616,80.7031,80.7198,9426.0
2016-10-17 14:20:00,96.71,96.75,96.66,96.66,6732.0,80.7365,80.7699,80.6948,80.6948,6732.0
2016-10-17 14:25:00,96.63,96.68,96.5,96.56,9923.0,80.6697,80.7115,80.5612,80.6113,9923.0
2016-10-17 14:30:00,96.55,96.55,96.37,96.37,17150.0,80.6029,80.6029,80.4527,80.4527,17150.0
2016-10-17 14:35:00,96.37,96.42,96.3,96.3,18127.0,80.4527,80.4944,80.3942,80.3942,18127.0
2016-10-17 14:40:00,96.27,96.42,96.26,96.42,7367.0,80.3692,80.4944,80.3608,80.4944,7367.0
2016-10-17 14:45:00,96.48,96.49,96.44,96.46,4710.0,80.5445,80.5529,80.5111,80.5278,4710.0
2016-10-17 14:50:00,96.45,96.48,96.41,96.48,11243.0,80.5195,80.5445,80.4861,80.5445,11243.0
2016-10-17 14:55:00,96.5,96.69,96.48,96.68,5739.0,80.5612,80.7198,80.5445,80.7115,5739.0
2016-10-17 15:00:00,96.67,96.68,96.58,96.62,9311.0,80.7031,80.7115,80.628,80.6614,9311.0
2016-10-17 15:05:00,96.62,96.62,96.51,96.56,8425.0,80.6614,80.6614,80.5696,80.6113,8425.0
2016-10-17 15:10:00,96.56,96.56,96.42,96.46,10150.0,80.6113,80.6113,80.4944,80.5278,10150.0
2016-10-17 15:15:00,96.47,96.49,96.34,96.39,11314.0,80.5362,80.5529,80.4276,80.4694,11314.0
2016-10-17 15:20:00,96.4,96.48,96.39,96.45,23248.0,80.4777,80.5445,80.4694,80.5195,23248.0
2016-10-17 15:25:00,96.45,96.45,96.38,96.42,16444.0,80.5195,80.5195,80.461,80.4944,16444.0
2016-10-17 15:30:00,96.41,96.48,96.34,96.45,28188.0,80.4861,80.5445,80.4276,80.5195,28188.0
2016-10-17 15:35:00,96.45,96.58,96.45,96.51,19597.0,80.5195,80.628,80.5195,80.5696,19597.0
2016-10-17 15:40:00,96.5,96.57,96.46,96.46,28855.0,80.5612,80.6196,80.5278,80.5278,28855.0
2016-10-17 15:45:00,96.46,96.54,96.45,96.48,39588.0,80.5278,80.5946,80.5195,80.5445,39588.0
2016-10-17 15:50:00,96.48,96.5,96.42,96.45,31209.0,80.5445,80.5612,80.4944,80.5195,31209.0
2016-10-17 15:55:00,96.45,96.45,96.34,96.42,53804.0,80.5195,80.5195,80.4276,80.4944,53804.0
2016-10-18 09:30:00,97.61,97.89,97.61,97.71,11000.0,81.4879,81.7216,81.4879,81.5713,11000.0
2016-10-18 09:35:00,97.76,97.79,97.37,97.37,7329.0,81.6131,81.6381,81.2875,81.2875,7329.0
2016-10-18 09:40:00,97.43,97.57,97.32,97.38,17033.0,81.3376,81.4545,81.2458,81.2959,17033.0
2016-10-18 09:45:00,97.45,97.55,97.34,97.46,10498.0,81.3543,81.4378,81.2625,81.3626,10498.0
2016-10-18 09:50:00,97.42,97.46,97.21,97.26,7733.0,81.3292,81.3626,81.1539,81.1957,7733.0
2016-10-18 09:55:00,97.2,97.37,97.19,97.37,4129.0,81.1456,81.2875,81.1372,81.2875,4129.0
2016-10-18 10:00:00,97.34,97.5,97.34,97.45,13510.0,81.2625,81.396,81.2625,81.3543,13510.0
2016-10-18 10:05:00,97.45,97.54,97.42,97.43,47350.0,81.3543,81.4294,81.3292,81.3376,47350.0
2016-10-18 10:10:00,97.44,97.52,97.31,97.35,31783.0,81.3459,81.4127,81.2374,81.2708,31783.0
2016-10-18 10:15:00,97.3,97.41,97.2,97.2,5302.0,81.2291,81.3209,81.1456,81.1456,5302.0
2016-10-18 10:20:00,97.18,97.21,96.92,96.94,7773.0,81.1289,81.1539,80.9118,80.9285,7773.0
2016-10-18 10:25:00,96.96,97.08,96.96,97.07,2731.0,80.9452,81.0454,80.9452,81.0371,2731.0
2016-10-18 10:30:00,97.08,97.2,97.08,97.17,2018.0,81.0454,81.1456,81.0454,81.1205,2018.0
2016-10-18 10:35:00,97.21,97.24,97.09,97.24,4085.0,81.1539,81.179,81.0538,81.179,4085.0
2016-10-18 10:40:00,97.27,97.34,97.23,97.34,5400.0,81.204,81.2625,81.1706,81.2625,5400.0
2016-10-18 10:45:00,97.35,97.36,97.29,97.34,2202.0,81.2708,81.2792,81.2207,81.2625,2202.0
2016-10-18 10:50:00,97.35,97.36,97.23,97.23,4602.0,81.2708,81.2792,81.1706,81.1706,4602.0
2016-10-18 10:55:00,97.24,97.24,97.11,97.14,5978.0,81.179,81.179,81.0704,81.0955,5978.0
2016-10-18 11:00:00,97.15,97.16,97.09,97.14,9807.0,81.1038,81.1122,81.0538,81.0955,9807.0
2016-10-18 11:05:00,97.12,97.15,97.08,97.11,4600.0,81.0788,81.1038,81.0454,81.0704,4600.0
2016-10-18 11:10:00,97.11,97.15,97.08,97.14,2437.0,81.0704,81.1038,81.0454,81.0955,2437.0
2016-10-18 11:15:00,97.14,97.19,97.07,97.09,3420.0,81.0955,81.1372,81.0371,81.0538,3420.0
2016-10-18 11:20:00,97.11,97.2,97.11,97.16,4943.0,81.0704,81.1456,81.0704,81.1122,4943.0
2016-10-18 11:25:00,97.18,97.26,97.15,97.22,7181.0,81.1289,81.1957,81.1038,81.1623,7181.0
2016-10-18 11:30:00,97.26,97.28,97.24,97.25,3359.0,81.1957,81.2124,81.179,81.1873,3359.0
2016-10-18 11:35:00,97.25,97.26,97.21,97.23,1500.0,81.1873,81.1957,81.1539,81.1706,1500.0
2016-10-18 11:40:00,97.25,97.31,97.25,97.27,4489.0,81.1873,81.2374,81.1873,81.204,4489.0
2016-10-18 11:45:00,97.3,97.34,97.26,97.32,2289.0,81.2291,81.2625,81.1957,81.2458,2289.0
2016-10-18 11:50:00,97.32,97.34,97.26,97.34,3404.0,81.2458,81.2625,81.1957,81.2625,3404.0
2016-10-18 11:55:00,97.34,97.46,97.34,97.46,4871.0,81.2625,81.3626,81.2625,81.3626,4871.0
2016-10-18 12:00:00,97.47,97.5,97.37,97.41,10801.0,81.371,81.396,81.2875,81.3209,10801.0
2016-10-18 12:05:00,97.41,97.43,97.37,97.41,1900.0,81.3209,81.3376,81.2875,81.3209,1900.0
2016-10-18 12:10:00,97.4,97.4,97.34,97.34,1009.0,81.3126,81.3126,81.2625,81.2625,1009.0
2016-10-18 12:15:00,97.36,97.43,97.35,97.37,3901.0,81.2792,81.3376,81.2708,81.2875,3901.0
2016-10-18 12:20:00,97.38,97.39,97.3,97.33,1983.0,81.2959,81.3042,81.2291,81.2541,1983.0
2016-10-18 12:25:00,97.32,97.38,97.29,97.38,1845.0,81.2458,81.2959,81.2207,81.2959,1845.0
2016-10-18 12:30:00,97.38,97.4,97.25,97.25,5181.0,81.2959,81.3126,81.1873,81.1873,5181.0
2016-10-18 12:35:00,97.25,97.28,97.22,97.28,2101.0,81.1873,81.2124,81.1623,81.2124,2101.0
2016-10-18 12:40:00,97.28,97.28,97.21,97.21,804.0,81.2124,81.2124,81.1539,81.1539,804.0
2016-10-18 12:45:00,97.23,97.28,97.2,97.2,2315.0,81.1706,81.2124,81.1456,81.1456,2315.0
2016-10-18 12:50:00,97.22,97.3,97.22,97.3,1218.0,81.1623,81.2291,81.1623,81.2291,1218.0
2016-10-18 12:55:00,97.28,97.28,97.21,97.25,5019.0,81.2124,81.2124,81.1539,81.1873,5019.0
2016-10-18 13:00:00,97.27,97.27,97.22,97.22,2441.0,81.204,81.204,81.1623,81.1623,2441.0
2016-10-18 13:05:00,97.21,97.3,97.21,97.3,1701.0,81.1539,81.2291,81.1539,81.2291,1701.0
2016-10-18 13:10:00,97.3,97.32,97.3,97.32,2262.0,81.2291,81.2458,81.2291,81.2458,2262.0
2016-10-18 13:15:00,97.34,97.36,97.31,97.36,1503.0,81.2625,81.2792,81.2374,81.2792,1503.0
2016-10-18 13:20:00,97.37,97.37,97.3,97.32,1800.0,81.2875,81.2875,81.2291,81.2458,1800.0
2016-10-18 13:25:00,97.33,97.39,97.33,97.33,5131.0,81.2541,81.3042,81.2541,81.2541,5131.0
2016-10-18 13:30:00,97.31,97.31,97.18,97.19,3463.0,81.2374,81.2374,81.1289,81.1372,3463.0
2016-10-18 13:35:00,97.21,97.36,97.21,97.3,2297.0,81.1539,81.2792,81.1539,81.2291,2297.0
2016-10-18 13:40:00,97.29,97.3,97.23,97.29,2951.0,81.2207,81.2291,81.1706,81.2207,2951.0
2016-10-18 13:45:00,97.29,97.29,97.24,97.24,1310.0,81.2207,81.2207,81.179,81.179,1310.0
2016-10-18 13:50:00,97.23,97.32,97.21,97.31,5037.0,81.1706,81.2458,81.1539,81.2374,5037.0
2016-10-18 13:55:00,97.34,97.38,97.32,97.34,3525.0,81.2625,81.2959,81.2458,81.2625,3525.0
2016-10-18 14:00:00,97.33,97.37,97.32,97.36,2900.0,81.2541,81.2875,81.2458,81.2792,2900.0
2016-10-18 14:05:00,97.34,97.34,97.28,97.3,2839.0,81.2625,81.2625,81.2124,81.2291,2839.0
2016-10-18 14:10:00,97.28,97.31,97.27,97.28,2179.0,81.2124,81.2374,81.204,81.2124,2179.0
2016-10-18 14:15:00,97.29,97.29,97.18,97.23,4287.0,81.2207,81.2207,81.1289,81.1706,4287.0
2016-10-18 14:20:00,97.24,97.29,97.21,97.25,3402.0,81.179,81.2207,81.1539,81.1873,3402.0
2016-10-18 14:25:00,97.28,97.33,97.27,97.33,1228.0,81.2124,81.2541,81.204,81.2541,1228.0
2016-10-18 14:30:00,97.39,97.39,97.3,97.3,14334.0,81.3042,81.3042,81.2291,81.2291,14334.0
2016-10-18 14:35:00,97.3,97.3,97.27,97.27,1000.0,81.2291,81.2291,81.204,81.204,1000.0
2016-10-18 14:40:00,97.27,97.3,97.24,97.24,10869.0,81.204,81.2291,81.179,81.179,10869.0
2016-10-18 14:45:00,97.24,97.31,97.2,97.31,10768.0,81.179,81.2374,81.1456,81.2374,10768.0
2016-10-18 14:50:00,97.33,97.35,97.29,97.31,2581.0,81.2541,81.2708,81.2207,81.2374,2581.0
2016-10-18 14:55:00,97.3,97.34,97.29,97.34,4105.0,81.2291,81.2625,81.2207,81.2625,4105.0
2016-10-18 15:00:00,97.33,97.34,97.27,97.32,5568.0,81.2541,81.2625,81.204,81.2458,5568.0
2016-10-18 15:05:00,97.35,97.35,97.29,97.34,2554.0,81.2708,81.2708,81.2207,81.2625,2554.0
2016-10-18 15:10:00,97.35,97.37,97.32,97.33,6632.0,81.2708,81.2875,81.2458,81.2541,6632.0
2016-10-18 15:15:00,97.33,97.36,97.31,97.33,2901.0,81.2541,81.2792,81.2374,81.2541,2901.0
2016-10-18 15:20:00,97.33,97.35,97.3,97.33,8102.0,81.2541,81.2708,81.2291,81.2541,8102.0
2016-10-18 15:25:00,97.33,97.35,97.23,97.24,4651.0,81.2541,81.2708,81.1706,81.179,4651.0
2016-10-18 15:30:00,97.23,97.23,97.06,97.08,21223.0,81.1706,81.1706,81.0287,81.0454,21223.0
2016-10-18 15:35:00,97.08,97.12,97.04,97.06,13386.0,81.0454,81.0788,81.012,81.0287,13386.0
2016-10-18 15:40:00,97.07,97.11,96.99,97.06,23662.0,81.0371,81.0704,80.9703,81.0287,23662.0
2016-10-18 15:45:00,97.05,97.13,97.02,97.08,43828.0,81.0204,81.0871,80.9953,81.0454,43828.0
2016-10-18 15:50:00,97.09,97.16,97.06,97.14,31844.0,81.0538,81.1122,81.0287,81.0955,31844.0
2016-10-18 15:55:00,97.12,97.18,97.08,97.13,61573.0,81.0788,81.1289,81.0454,81.0871,61573.0
2016-10-19 09:30:00,97.76,98.3,97.43,97.61,17200.0,81.6131,82.0639,81.3376,81.4879,17200.0
2016-10-19 09:35:00,97.61,98.0,97.6,98.0,4501.0,81.4879,81.8134,81.4795,81.8134,4501.0
2016-10-19 09:40:00,97.94,98.02,97.91,97.93,4206.0,81.7634,81.8301,81.7383,81.755,4206.0
2016-10-19 09:45:00,97.91,98.11,97.81,98.08,9181.0,81.7383,81.9053,81.6548,81.8802,9181.0
2016-10-19 09:50:00,98.09,98.36,98.09,98.36,4028.0,81.8886,82.114,81.8886,82.114,4028.0
2016-10-19 09:55:00,98.34,98.34,98.06,98.16,7679.0,82.0973,82.0973,81.8635,81.947,7679.0
2016-10-19 10:00:00,98.1,98.1,97.91,97.97,4266.0,81.8969,81.8969,81.7383,81.7884,4266.0
2016-10-19 10:05:00,97.9,97.91,97.78,97.89,3855.0,81.73,81.7383,81.6298,81.7216,3855.0
2016-10-19 10:10:00,97.86,98.06,97.85,97.99,16715.0,81.6966,81.8635,81.6882,81.8051,16715.0
2016-10-19 10:15:00,97.99,98.06,97.93,98.03,3800.0,81.8051,81.8635,81.755,81.8385,3800.0
2016-10-19 10:20:00,98.04,98.11,97.98,97.98,4200.0,81.8468,81.9053,81.7968,81.7968,4200.0
2016-10-19 10:25:00,98.03,98.1,97.99,98.1,2811.0,81.8385,81.8969,81.8051,81.8969,2811.0
2016-10-19 10:30:00,98.12,98.36,98.09,98.3,5347.0,81.9136,82.114,81.8886,82.0639,5347.0
2016-10-19 10:35:00,98.34,98.37,98.25,98.27,9708.0,82.0973,82.1223,82.0222,82.0389,9708.0
2016-10-19 10:40:00,98.31,98.46,98.31,98.46,4161.0,82.0722,82.1975,82.0722,82.1975,4161.0
2016-10-19 10:45:00,98.48,98.52,98.42,98.46,3496.0,82.2142,82.2476,82.1641,82.1975,3496.0
2016-10-19 10:50:00,98.52,98.52,98.31,98.32,2422.0,82.2476,82.2476,82.0722,82.0806,2422.0
2016-10-19 10:55:00,98.34,98.4,98.32,98.37,3500.0,82.0973,82.1474,82.0806,82.1223,3500.0
2016-10-19 11:00:00,98.35,98.35,98.24,98.29,5816.0,82.1056,82.1056,82.0138,82.0556,5816.0
2016-10-19 11:05:00,98.27,98.28,98.18,98.2,2480.0,82.0389,82.0472,81.9637,81.9804,2480.0
2016-10-19 11:10:00,98.17,98.2,97.99,97.99,4927.0,81.9554,81.9804,81.8051,81.8051,4927.0
2016-10-19 11:15:00,97.99,98.05,97.93,98.05,2579.0,81.8051,81.8552,81.755,81.8552,2579.0
2016-10-19 11:20:00,98.03,98.04,97.92,97.93,5401.0,81.8385,81.8468,81.7467,81.755,5401.0
2016-10-19 11:25:00,97.9,98.01,97.87,98.01,4797.0,81.73,81.8218,81.7049,81.8218,4797.0
2016-10-19 11:30:00,98.02,98.04,97.85,97.93,6894.0,81.8301,81.8468,81.6882,81.755,6894.0
2016-10-19 11:35:00,97.95,97.95,97.84,97.84,4686.0,81.7717,81.7717,81.6799,81.6799,4686.0
2016-10-19 11:40:00,97.84,98.0,97.84,98.0,5834.0,81.6799,81.8134,81.6799,81.8134,5834.0
2016-10-19 11:45:00,98.07,98.14,98.0,98.05,7701.0,81.8719,81.9303,81.8134,81.8552,7701.0
2016-10-19 11:50:00,98.05,98.11,97.96,97.96,4948.0,81.8552,81.9053,81.7801,81.7801,4948.0
2016-10-19 11:55:00,98.0,98.06,97.96,98.0,5750.0,81.8134,81.8635,81.7801,81.8134,5750.0
2016-10-19 12:00:00,98.02,98.07,98.01,98.05,6000.0,81.8301,81.8719,81.8218,81.8552,6000.0
2016-10-19 12:05:00,98.03,98.08,97.97,98.08,7647.0,81.8385,81.8802,81.7884,81.8802,7647.0
2016-10-19 12:10:00,98.03,98.15,98.03,98.15,7760.0,81.8385,81.9387,81.8385,81.9387,7760.0
2016-10-19 12:15:00,98.13,98.19,98.12,98.19,3000.0,81.922,81.9721,81.9136,81.9721,3000.0
2016-10-19 12:20:00,98.2,98.29,98.18,98.29,4800.0,81.9804,82.0556,81.9637,82.0556,4800.0
2016-10-19 12:25:00,98.32,98.32,98.18,98.18,7104.0,82.0806,82.0806,81.9637,81.9637,7104.0
2016-10-19 12:30:00,98.2,98.24,98.16,98.24,3642.0,81.9804,82.0138,81.947,82.0138,3642.0
2016-10-19 12:35:00,98.26,98.27,98.17,98.17,8000.0,82.0305,82.0389,81.9554,81.9554,8000.0
2016-10-19 12:40:00,98.18,98.21,98.14,98.18,5123.0,81.9637,81.9888,81.9303,81.9637,5123.0
2016-10-19 12:45:00,98.17,98.24,98.16,98.21,5823.0,81.9554,82.0138,81.947,81.9888,5823.0
2016-10-19 12:50:00,98.22,98.22,98.18,98.19,2600.0,81.9971,81.9971,81.9637,81.9721,2600.0
2016-10-19 12:55:00,98.17,98.19,98.07,98.07,6198.0,81.9554,81.9721,81.8719,81.8719,6198.0
2016-10-19 13:00:00,98.09,98.18,98.09,98.15,2465.0,81.8886,81.9637,81.8886,81.9387,2465.0
2016-10-19 13:05:00,98.13,98.15,98.1,98.14,3620.0,81.922,81.9387,81.8969,81.9303,3620.0
2016-10-19 13:10:00,98.17,98.18,98.13,98.13,2498.0,81.9554,81.9637,81.922,81.922,2498.0
2016-10-19 13:15:00,98.13,98.25,98.13,98.25,1600.0,81.922,82.0222,81.922,82.0222,1600.0
2016-10-19 13:20:00,98.26,98.37,98.26,98.37,4305.0,82.0305,82.1223,82.0305,82.1223,4305.0
2016-10-19 13:25:00,98.37,98.39,98.35,98.36,2833.0,82.1223,82.139,82.1056,82.114,2833.0
2016-10-19 13:30:00,98.38,98.43,98.37,98.39,3817.0,82.1307,82.1724,82.1223,82.139,3817.0
2016-10-19 13:35:00,98.41,98.48,98.41,98.45,2200.0,82.1557,82.2142,82.1557,82.1891,2200.0
2016-10-19 13:40:00,98.51,98.51,98.42,98.43,3649.0,82.2392,82.2392,82.1641,82.1724,3649.0
2016-10-19 13:45:00,98.43,98.45,98.38,98.38,3406.0,82.1724,82.1891,82.1307,82.1307,3406.0
2016-10-19 13:50:00,98.35,98.37,98.24,98.27,3930.0,82.1056,82.1223,82.0138,82.0389,3930.0
2016-10-19 13:55:00,98.26,98.34,98.26,98.31,2933.0,82.0305,82.0973,82.0305,82.0722,2933.0
2016-10-19 14:00:00,98.33,98.47,98.33,98.46,1939.0,82.0889,82.2058,82.0889,82.1975,1939.0
2016-10-19 14:05:00,98.4,98.4,98.35,98.35,3188.0,82.1474,82.1474,82.1056,82.1056,3188.0
2016-10-19 14:10:00,98.35,98.37,98.25,98.37,5240.0,82.1056,82.1223,82.0222,82.1223,5240.0
2016-10-19 14:15:00,98.36,98.38,98.28,98.28,2150.0,82.114,82.1307,82.0472,82.0472,2150.0
2016-10-19 14:20:00,98.28,98.3,98.18,98.18,11616.0,82.0472,82.0639,81.9637,81.9637,11616.0
2016-10-19 14:25:00,98.18,98.26,98.18,98.25,4050.0,81.9637,82.0305,81.9637,82.0222,4050.0
2016-10-19 14:30:00,98.21,98.21,98.16,98.18,3989.0,81.9888,81.9888,81.947,81.9637,3989.0
2016-10-19 14:35:00,98.16,98.18,98.12,98.12,3560.0,81.947,81.9637,81.9136,81.9136,3560.0
2016-10-19 14:40:00,98.13,98.16,98.12,98.15,4630.0,81.922,81.947,81.9136,81.9387,4630.0
2016-10-19 14:45:00,98.15,98.19,98.12,98.19,5191.0,81.9387,81.9721,81.9136,81.9721,5191.0
2016-10-19 14:50:00,98.19,98.26,98.19,98.2,10327.0,81.9721,82.0305,81.9721,81.9804,10327.0
2016-10-19 14:55:00,98.2,98.26,98.2,98.24,4074.0,81.9804,82.0305,81.9804,82.0138,4074.0
2016-10-19 15:00:00,98.24,98.27,98.19,98.19,7019.0,82.0138,82.0389,81.9721,81.9721,7019.0
2016-10-19 15:05:00,98.18,98.23,98.16,98.19,7465.0,81.9637,82.0055,81.947,81.9721,7465.0
2016-10-19 15:10:00,98.19,98.21,98.18,98.21,5895.0,81.9721,81.9888,81.9637,81.9888,5895.0
2016-10-19 15:15:00,98.2,98.21,98.18,98.2,7421.0,81.9804,81.9888,81.9637,81.9804,7421.0
2016-10-19 15:20:00,98.22,98.23,98.17,98.18,7652.0,81.9971,82.0055,81.9554,81.9637,7652.0
2016-10-19 15:25:00,98.18,98.22,98.15,98.16,7221.0,81.9637,81.9971,81.9387,81.947,7221.0
2016-10-19 15:30:00,98.16,98.16,98.08,98.1,11346.0,81.947,81.947,81.8802,81.8969,11346.0
2016-10-19 15:35:00,98.1,98.1,98.04,98.05,10221.0,81.8969,81.8969,81.8468,81.8552,10221.0
2016-10-19 15:40:00,98.05,98.15,98.04,98.12,15734.0,81.8552,81.9387,81.8468,81.9136,15734.0
2016-10-19 15:45:00,98.13,98.16,98.07,98.09,23607.0,81.922,81.947,81.8719,81.8886,23607.0
2016-10-19 15:50:00,98.07,98.1,98.06,98.06,19514.0,81.8719,81.8969,81.8635,81.8635,19514.0
2016-10-19 15:55:00,98.05,98.12,98.05,98.11,47796.0,81.8552,81.9136,81.8552,81.9053,47796.0
2016-10-20 09:30:00,97.97,98.43,97.68,98.43,6528.0,81.7884,82.1724,81.5463,82.1724,6528.0
2016-10-20 09:35:00,98.52,98.74,98.29,98.38,7332.0,82.2476,82.4312,82.0556,82.1307,7332.0
2016-10-20 09:40:00,98.42,98.47,98.19,98.38,11900.0,82.1641,82.2058,81.9721,82.1307,11900.0
2016-10-20 09:45:00,98.37,98.57,98.26,98.52,4085.0,82.1223,82.2893,82.0305,82.2476,4085.0
2016-10-20 09:50:00,98.54,98.64,98.46,98.56,6700.0,82.2643,82.3477,82.1975,82.281,6700.0
2016-10-20 09:55:00,98.68,98.82,98.63,98.67,3828.0,82.3811,82.498,82.3394,82.3728,3828.0
2016-10-20 10:00:00,98.65,98.84,98.56,98.84,6712.0,82.3561,82.5147,82.281,82.5147,6712.0
2016-10-20 10:05:00,98.9,98.9,98.71,98.73,4300.0,82.5648,82.5648,82.4062,82.4229,4300.0
2016-10-20 10:10:00,98.75,98.78,98.65,98.72,12123.0,82.4396,82.4646,82.3561,82.4145,12123.0
2016-10-20 10:15:00,98.72,98.76,98.64,98.68,13213.0,82.4145,82.4479,82.3477,82.3811,13213.0
2016-10-20 10:20:00,98.55,98.57,98.31,98.31,4757.0,82.2726,82.2893,82.0722,82.0722,4757.0
2016-10-20 10:25:00,98.23,98.4,98.21,98.4,3406.0,82.0055,82.1474,81.9888,82.1474,3406.0
2016-10-20 10:30:00,98.35,98.38,98.01,98.03,4603.0,82.1056,82.1307,81.8218,81.8385,4603.0
2016-10-20 10:35:00,98.02,98.04,97.75,98.0,4395.0,81.8301,81.8468,81.6047,81.8134,4395.0
2016-10-20 10:40:00,97.96,97.96,97.84,97.89,9195.0,81.7801,81.7801,81.6799,81.7216,9195.0
2016-10-20 10:45:00,97.88,98.1,97.84,98.1,6361.0,81.7133,81.8969,81.6799,81.8969,6361.0
2016-10-20 10:50:00,98.06,98.06,97.91,97.95,6129.0,81.8635,81.8635,81.7383,81.7717,6129.0
2016-10-20 10:55:00,97.9,97.92,97.65,97.77,3445.0,81.73,81.7467,81.5213,81.6214,3445.0
2016-10-20 11:00:00,97.82,97.85,97.75,97.77,2069.0,81.6632,81.6882,81.6047,81.6214,2069.0
2016-10-20 11:05:00,97.78,97.8,97.71,97.75,3236.0,81.6298,81.6465,81.5713,81.6047,3236.0
2016-10-20 11:10:00,97.72,97.79,97.7,97.73,4287.0,81.5797,81.6381,81.563,81.588,4287.0
2016-10-20 11:15:00,97.76,97.86,97.75,97.82,14674.0,81.6131,81.6966,81.6047,81.6632,14674.0
2016-10-20 11:20:00,97.84,97.92,97.81,97.89,3992.0,81.6799,81.7467,81.6548,81.7216,3992.0
2016-10-20 11:25:00,97.9,98.02,97.9,97.98,3803.0,81.73,81.8301,81.73,81.7968,3803.0
2016-10-20 11:30:00,97.86,97.87,97.76,97.86,5332.0,81.6966,81.7049,81.6131,81.6966,5332.0
2016-10-20 11:35:00,97.86,97.92,97.84,97.87,2803.0,81.6966,81.7467,81.6799,81.7049,2803.0
2016-10-20 11:40:00,97.85,97.95,97.85,97.92,2727.0,81.6882,81.7717,81.6882,81.7467,2727.0
2016-10-20 11:45:00,97.9,98.02,97.82,98.02,3470.0,81.73,81.8301,81.6632,81.8301,3470.0
2016-10-20 11:50:00,97.99,98.04,97.91,97.97,3815.0,81.8051,81.8468,81.7383,81.7884,3815.0
2016-10-20 11:55:00,97.99,98.31,97.99,98.31,6135.0,81.8051,82.0722,81.8051,82.0722,6135.0
2016-10-20 12:00:00,98.35,98.44,98.29,98.42,3695.0,82.1056,82.1808,82.0556,82.1641,3695.0
2016-10-20 12:05:00,98.36,98.4,98.33,98.33,1200.0,82.114,82.1474,82.0889,82.0889,1200.0
2016-10-20 12:10:00,98.3,98.33,98.27,98.3,3310.0,82.0639,82.0889,82.0389,82.0639,3310.0
2016-10-20 12:15:00,98.33,98.37,98.28,98.37,2915.0,82.0889,82.1223,82.0472,82.1223,2915.0
2016-10-20 12:20:00,98.35,98.35,98.27,98.27,1600.0,82.1056,82.1056,82.0389,82.0389,1600.0
2016-10-20 12:25:00,98.27,98.27,98.18,98.26,4619.0,82.0389,82.0389,81.9637,82.0305,4619.0
2016-10-20 12:30:00,98.25,98.27,98.21,98.23,2070.0,82.0222,82.0389,81.9888,82.0055,2070.0
2016-10-20 12:35:00,98.25,98.31,98.23,98.31,11016.0,82.0222,82.0722,82.0055,82.0722,11016.0
2016-10-20 12:40:00,98.31,98.37,98.28,98.29,2101.0,82.0722,82.1223,82.0472,82.0556,2101.0
2016-10-20 12:45:00,98.34,98.36,98.25,98.25,2995.0,82.0973,82.114,82.0222,82.0222,2995.0
2016-10-20 12:50:00,98.27,98.28,98.21,98.28,4600.0,82.0389,82.0472,81.9888,82.0472,4600.0
2016-10-20 12:55:00,98.31,98.35,98.29,98.34,8851.0,82.0722,82.1056,82.0556,82.0973,8851.0
2016-10-20 13:00:00,98.32,98.32,98.27,98.32,3846.0,82.0806,82.0806,82.0389,82.0806,3846.0
2016-10-20 13:05:00,98.36,98.45,98.35,98.45,2091.0,82.114,82.1891,82.1056,82.1891,2091.0
2016-10-20 13:10:00,98.43,98.5,98.39,98.45,3340.0,82.1724,82.2309,82.139,82.1891,3340.0
2016-10-20 13:15:00,98.45,98.46,98.35,98.4,2297.0,82.1891,82.1975,82.1056,82.1474,2297.0
2016-10-20 13:20:00,98.37,98.46,98.32,98.32,15175.0,82.1223,82.1975,82.0806,82.0806,15175.0
2016-10-20 13:25:00,98.31,98.33,98.24,98.24,8766.0,82.0722,82.0889,82.0138,82.0138,8766.0
2016-10-20 13:30:00,98.24,98.24,98.19,98.24,6734.0,82.0138,82.0138,81.9721,82.0138,6734.0
2016-10-20 13:35:00,98.23,98.3,98.22,98.28,2506.0,82.0055,82.0639,81.9971,82.0472,2506.0
2016-10-20 13:40:00,98.31,98.31,98.21,98.26,2670.0,82.0722,82.0722,81.9888,82.0305,2670.0
2016-10-20 13:45:00,98.3,98.35,98.21,98.21,3669.0,82.0639,82.1056,81.9888,81.9888,3669.0
2016-10-20 13:50:00,98.19,98.21,98.11,98.12,2771.0,81.9721,81.9888,81.9053,81.9136,2771.0
2016-10-20 13:55:00,98.11,98.16,98.08,98.13,2000.0,81.9053,81.947,81.8802,81.922,2000.0
2016-10-20 14:00:00,98.11,98.2,98.11,98.19,2875.0,81.9053,81.9804,81.9053,81.9721,2875.0
2016-10-20 14:05:00,98.2,98.26,98.15,98.2,8616.0,81.9804,82.0305,81.9387,81.9804,8616.0
2016-10-20 14:10:00,98.18,98.26,98.15,98.24,2901.0,81.9637,82.0305,81.9387,82.0138,2901.0
2016-10-20 14:15:00,98.24,98.25,98.11,98.14,4043.0,82.0138,82.0222,81.9053,81.9303,4043.0
2016-10-20 14:20:00,98.15,98.17,98.13,98.17,4546.0,81.9387,81.9554,81.922,81.9554,4546.0
2016-10-20 14:25:00,98.15,98.24,98.14,98.24,5972.0,81.9387,82.0138,81.9303,82.0138,5972.0
2016-10-20 14:30:00,98.25,98.26,98.16,98.16,1800.0,82.0222,82.0305,81.947,81.947,1800.0
2016-10-20 14:35:00,98.17,98.25,98.14,98.16,4507.0,81.9554,82.0222,81.9303,81.947,4507.0
2016-10-20 14:40:00,98.16,98.23,98.15,98.23,3338.0,81.947,82.0055,81.9387,82.0055,3338.0
2016-10-20 14:45:00,98.24,98.33,98.16,98.29,7502.0,82.0138,82.0889,81.947,82.0556,7502.0
2016-10-20 14:50:00,98.32,98.32,98.19,98.22,5673.0,82.0806,82.0806,81.9721,81.9971,5673.0
2016-10-20 14:55:00,98.24,98.3,98.23,98.26,4801.0,82.0138,82.0639,82.0055,82.0305,4801.0
2016-10-20 15:00:00,98.25,98.26,98.13,98.19,5320.0,82.0222,82.0305,81.922,81.9721,5320.0
2016-10-20 15:05:00,98.18,98.22,98.15,98.22,3100.0,81.9637,81.9971,81.9387,81.9971,3100.0
2016-10-20 15:10:00,98.24,98.28,98.19,98.28,3708.0,82.0138,82.0472,81.9721,82.0472,3708.0
2016-10-20 15:15:00,98.25,98.3,98.22,98.22,10460.0,82.0222,82.0639,81.9971,81.9971,10460.0
2016-10-20 15:20:00,98.2,98.26,98.16,98.17,8825.0,81.9804,82.0305,81.947,81.9554,8825.0
2016-10-20 15:25:00,98.17,98.17,98.0,98.0,6800.0,81.9554,81.9554,81.8134,81.8134,6800.0
2016-10-20 15:30:00,98.0,98.0,97.87,97.93,18823.0,81.8134,81.8134,81.7049,81.755,18823.0
2016-10-20 15:35:00,97.93,97.99,97.87,97.99,10001.0,81.755,81.8051,81.7049,81.8051,10001.0
2016-10-20 15:40:00,98.01,98.05,97.97,98.03,16136.0,81.8218,81.8552,81.7884,81.8385,16136.0
2016-10-20 15:45:00,98.03,98.09,97.98,98.02,19392.0,81.8385,81.8886,81.7968,81.8301,19392.0
2016-10-20 15:50:00,98.01,98.07,98.0,98.06,20810.0,81.8218,81.8719,81.8134,81.8635,20810.0
2016-10-20 15:55:00,98.07,98.07,97.85,97.86,79404.0,81.8719,81.8719,81.6882,81.6966,79404.0
2016-10-21 09:30:00,96.73,97.27,96.73,97.27,47019.0,80.7532,81.204,80.7532,81.204,47019.0
2016-10-21 09:35:00,97.12,97.31,96.89,97.04,8342.0,81.0788,81.2374,80.8868,81.012,8342.0
2016-10-21 09:40:00,97.1,97.33,96.96,97.31,20802.0,81.0621,81.2541,80.9452,81.2374,20802.0
2016-10-21 09:45:00,97.37,97.37,97.19,97.21,2799.0,81.2875,81.2875,81.1372,81.1539,2799.0
2016-10-21 09:50:00,97.27,97.38,97.26,97.36,3979.0,81.204,81.2959,81.1957,81.2792,3979.0
2016-10-21 09:55:00,97.41,97.57,97.4,97.42,5822.0,81.3209,81.4545,81.3126,81.3292,5822.0
2016-10-21 10:00:00,97.42,97.45,97.25,97.34,3300.0,81.3292,81.3543,81.1873,81.2625,3300.0
2016-10-21 10:05:00,97.36,97.44,97.28,97.37,3600.0,81.2792,81.3459,81.2124,81.2875,3600.0
2016-10-21 10:10:00,97.3,97.33,97.21,97.33,2263.0,81.2291,81.2541,81.1539,81.2541,2263.0
2016-10-21 10:15:00,97.35,97.52,97.35,97.48,2300.0,81.2708,81.4127,81.2708,81.3793,2300.0
2016-10-21 10:20:00,97.43,97.48,97.36,97.47,2841.0,81.3376,81.3793,81.2792,81.371,2841.0
2016-10-21 10:25:00,97.45,97.57,97.42,97.57,4900.0,81.3543,81.4545,81.3292,81.4545,4900.0
2016-10-21 10:30:00,97.62,97.84,97.6,97.67,8891.0,81.4962,81.6799,81.4795,81.538,8891.0
2016-10-21 10:35:00,97.66,97.67,97.5,97.5,4700.0,81.5296,81.538,81.396,81.396,4700.0
2016-10-21 10:40:00,97.49,97.59,97.45,97.58,6037.0,81.3877,81.4712,81.3543,81.4628,6037.0
2016-10-21 10:45:00,97.61,97.68,97.53,97.65,12897.0,81.4879,81.5463,81.4211,81.5213,12897.0
2016-10-21 10:50:00,97.64,97.64,97.55,97.55,8950.0,81.5129,81.5129,81.4378,81.4378,8950.0
2016-10-21 10:55:00,97.56,97.75,97.56,97.7,4800.0,81.4461,81.6047,81.4461,81.563,4800.0
2016-10-21 11:00:00,97.68,97.69,97.55,97.58,6031.0,81.5463,81.5547,81.4378,81.4628,6031.0
2016-10-21 11:05:00,97.57,97.8,97.57,97.68,8283.0,81.4545,81.6465,81.4545,81.5463,8283.0
2016-10-21 11:10:00,97.64,97.64,97.52,97.52,3119.0,81.5129,81.5129,81.4127,81.4127,3119.0
2016-10-21 11:15:00,97.5,97.52,97.44,97.44,3347.0,81.396,81.4127,81.3459,81.3459,3347.0
2016-10-21 11:20:00,97.47,97.53,97.37,97.37,4901.0,81.371,81.4211,81.2875,81.2875,4901.0
2016-10-21 11:25:00,97.31,97.47,97.31,97.36,6500.0,81.2374,81.371,81.2374,81.2792,6500.0
2016-10-21 11:30:00,97.4,97.4,97.24,97.34,5539.0,81.3126,81.3126,81.179,81.2625,5539.0
2016-10-21 11:35:00,97.41,97.46,97.4,97.46,2101.0,81.3209,81.3626,81.3126,81.3626,2101.0
2016-10-21 11:40:00,97.47,97.49,97.41,97.46,3739.0,81.371,81.3877,81.3209,81.3626,3739.0
2016-10-21 11:45:00,97.48,97.75,97.48,97.74,6124.0,81.3793,81.6047,81.3793,81.5964,6124.0
2016-10-21 11:50:00,97.71,97.71,97.65,97.7,3005.0,81.5713,81.5713,81.5213,81.563,3005.0
2016-10-21 11:55:00,97.75,97.77,97.63,97.65,2690.0,81.6047,81.6214,81.5046,81.5213,2690.0
2016-10-21 12:00:00,97.66,97.71,97.58,97.59,3157.0,81.5296,81.5713,81.4628,81.4712,3157.0
2016-10-21 12:05:00,97.57,97.65,97.53,97.59,3394.0,81.4545,81.5213,81.4211,81.4712,3394.0
2016-10-21 12:10:00,97.57,97.62,97.55,97.6,2097.0,81.4545,81.4962,81.4378,81.4795,2097.0
2016-10-21 12:15:00,97.61,97.67,97.57,97.63,3400.0,81.4879,81.538,81.4545,81.5046,3400.0
2016-10-21 12:20:00,97.58,97.59,97.52,97.55,3605.0,81.4628,81.4712,81.4127,81.4378,3605.0
2016-10-21 12:25:00,97.54,97.56,97.5,97.5,6917.0,81.4294,81.4461,81.396,81.396,6917.0
2016-10-21 12:30:00,97.52,97.53,97.48,97.49,1150.0,81.4127,81.4211,81.3793,81.3877,1150.0
2016-10-21 12:35:00,97.5,97.72,97.49,97.64,7696.0,81.396,81.5797,81.3877,81.5129,7696.0
2016-10-21 12:40:00,97.66,97.73,97.64,97.64,2569.0,81.5296,81.588,81.5129,81.5129,2569.0
2016-10-21 12:45:00,97.62,97.63,97.53,97.63,3798.0,81.4962,81.5046,81.4211,81.5046,3798.0
2016-10-21 12:50:00,97.58,97.61,97.49,97.61,2254.0,81.4628,81.4879,81.3877,81.4879,2254.0
2016-10-21 12:55:00,97.59,97.59,97.48,97.52,2596.0,81.4712,81.4712,81.3793,81.4127,2596.0
2016-10-21 13:00:00,97.54,97.54,97.39,97.39,6328.0,81.4294,81.4294,81.3042,81.3042,6328.0
2016-10-21 13:05:00,97.38,97.46,97.32,97.43,4100.0,81.2959,81.3626,81.2458,81.3376,4100.0
2016-10-21 13:10:00,97.41,97.46,97.38,97.45,5204.0,81.3209,81.3626,81.2959,81.3543,5204.0
2016-10-21 13:15:00,97.38,97.4,97.32,97.36,5047.0,81.2959,81.3126,81.2458,81.2792,5047.0
2016-10-21 13:20:00,97.45,97.48,97.29,97.32,2265.0,81.3543,81.3793,81.2207,81.2458,2265.0
2016-10-21 13:25:00,97.3,97.38,97.29,97.32,5127.0,81.2291,81.2959,81.2207,81.2458,5127.0
2016-10-21 13:30:00,97.29,97.33,97.13,97.25,7214.0,81.2207,81.2541,81.0871,81.1873,7214.0
2016-10-21 13:35:00,97.27,97.29,97.21,97.29,3430.0,81.204,81.2207,81.1539,81.2207,3430.0
2016-10-21 13:40:00,97.31,97.38,97.25,97.28,3720.0,81.2374,81.2959,81.1873,81.2124,3720.0
2016-10-21 13:45:00,97.32,97.38,97.19,97.38,4535.0,81.2458,81.2959,81.1372,81.2959,4535.0
2016-10-21 13:50:00,97.35,97.39,97.27,97.39,2100.0,81.2708,81.3042,81.204,81.3042,2100.0
2016-10-21 13:55:00,97.36,97.43,97.34,97.4,3200.0,81.2792,81.3376,81.2625,81.3126,3200.0
2016-10-21 14:00:00,97.39,97.41,97.3,97.35,3048.0,81.3042,81.3209,81.2291,81.2708,3048.0
2016-10-21 14:05:00,97.37,97.44,97.36,97.37,3399.0,81.2875,81.3459,81.2792,81.2875,3399.0
2016-10-21 14:10:00,97.34,97.39,97.34,97.38,1100.0,81.2625,81.3042,81.2625,81.2959,1100.0
2016-10-21 14:15:00,97.39,97.43,97.37,97.41,4426.0,81.3042,81.3376,81.2875,81.3209,4426.0
2016-10-21 14:20:00,97.41,97.46,97.38,97.46,5115.0,81.3209,81.3626,81.2959,81.3626,5115.0
2016-10-21 14:25:00,97.44,97.47,97.37,97.45,6788.0,81.3459,81.371,81.2875,81.3543,6788.0
2016-10-21 14:30:00,97.43,97.48,97.42,97.45,4002.0,81.3376,81.3793,81.3292,81.3543,4002.0
2016-10-21 14:35:00,97.45,97.56,97.45,97.53,3769.0,81.3543,81.4461,81.3543,81.4211,3769.0
2016-10-21 14:40:00,97.53,97.55,97.48,97.54,3136.0,81.4211,81.4378,81.3793,81.4294,3136.0
2016-10-21 14:45:00,97.53,97.54,97.46,97.52,5040.0,81.4211,81.4294,81.3626,81.4127,5040.0
2016-10-21 14:50:00,97.49,97.52,97.44,97.51,4040.0,81.3877,81.4127,81.3459,81.4044,4040.0
2016-10-21 14:55:00,97.51,97.52,97.48,97.5,6318.0,81.4044,81.4127,81.3793,81.396,6318.0
2016-10-21 15:00:00,97.52,97.55,97.48,97.53,5075.0,81.4127,81.4378,81.3793,81.4211,5075.0
2016-10-21 15:05:00,97.54,97.59,97.52,97.52,6000.0,81.4294,81.4712,81.4127,81.4127,6000.0
2016-10-21 15:10:00,97.52,97.56,97.5,97.51,5096.0,81.4127,81.4461,81.396,81.4044,5096.0
2016-10-21 15:15:00,97.53,97.54,97.38,97.39,5900.0,81.4211,81.4294,81.2959,81.3042,5900.0
2016-10-21 15:20:00,97.39,97.49,97.35,97.48,12149.0,81.3042,81.3877,81.2708,81.3793,12149.0
2016-10-21 15:25:00,97.5,97.62,97.48,97.6,26889.0,81.396,81.4962,81.3793,81.4795,26889.0
2016-10-21 15:30:00,97.6,97.62,97.56,97.6,7967.0,81.4795,81.4962,81.4461,81.4795,7967.0
2016-10-21 15:35:00,97.59,97.59,97.53,97.57,12551.0,81.4712,81.4712,81.4211,81.4545,12551.0
2016-10-21 15:40:00,97.57,97.66,97.55,97.62,10849.0,81.4545,81.5296,81.4378,81.4962,10849.0
2016-10-21 15:45:00,97.6,97.64,97.58,97.64,34737.0,81.4795,81.5129,81.4628,81.5129,34737.0
2016-10-21 15:50:00,97.64,97.67,97.57,97.6,12880.0,81.5129,81.538,81.4545,81.4795,12880.0
2016-10-21 15:55:00,97.61,97.65,97.5,97.56,33839.0,81.4879,81.5213,81.396,81.4461,33839.0
2016-10-24 09:30:00,98.29,99.45,98.29,98.38,8049.0,82.0556,83.024,82.0556,82.1307,8049.0
2016-10-24 09:35:00,98.37,98.6,98.37,98.52,5162.0,82.1223,82.3143,82.1223,82.2476,5162.0
2016-10-24 09:40:00,98.56,98.7,98.52,98.57,8890.0,82.281,82.3978,82.2476,82.2893,8890.0
2016-10-24 09:45:00,98.57,98.88,98.56,98.81,3272.0,82.2893,82.5481,82.281,82.4897,3272.0
2016-10-24 09:50:00,98.83,98.89,98.8,98.83,3240.0,82.5064,82.5564,82.4813,82.5064,3240.0
2016-10-24 09:55:00,98.84,98.93,98.82,98.86,3700.0,82.5147,82.5898,82.498,82.5314,3700.0
2016-10-24 10:00:00,98.87,98.9,98.82,98.84,3490.0,82.5398,82.5648,82.498,82.5147,3490.0
2016-10-24 10:05:00,98.83,98.9,98.68,98.68,3552.0,82.5064,82.5648,82.3811,82.3811,3552.0
2016-10-24 10:10:00,98.63,98.82,98.63,98.63,8418.0,82.3394,82.498,82.3394,82.3394,8418.0
2016-10-24 10:15:00,98.64,98.71,98.61,98.7,3498.0,82.3477,82.4062,82.3227,82.3978,3498.0
2016-10-24 10:20:00,98.73,98.74,98.64,98.7,2905.0,82.4229,82.4312,82.3477,82.3978,2905.0
2016-10-24 10:25:00,98.73,98.75,98.55,98.6,10226.0,82.4229,82.4396,82.2726,82.3143,10226.0
2016-10-24 10:30:00,98.62,98.69,98.55,98.6,22164.0,82.331,82.3895,82.2726,82.3143,22164.0
2016-10-24 10:35:00,98.6,98.68,98.57,98.68,2957.0,82.3143,82.3811,82.2893,82.3811,2957.0
2016-10-24 10:40:00,98.67,98.7,98.46,98.51,19571.0,82.3728,82.3978,82.1975,82.2392,19571.0
2016-10-24 10:45:00,98.55,98.67,98.55,98.64,10944.0,82.2726,82.3728,82.2726,82.3477,10944.0
2016-10-24 10:50:00,98.64,98.67,98.58,98.65,7144.0,82.3477,82.3728,82.2977,82.3561,7144.0
2016-10-24 10:55:00,98.67,98.69,98.56,98.59,9264.0,82.3728,82.3895,82.281,82.306,9264.0
2016-10-24 11:00:00,98.58,98.65,98.52,98.59,3283.0,82.2977,82.3561,82.2476,82.306,3283.0
2016-10-24 11:05:00,98.61,98.66,98.58,98.63,7148.0,82.3227,82.3644,82.2977,82.3394,7148.0
2016-10-24 11:10:00,98.66,98.68,98.59,98.64,19195.0,82.3644,82.3811,82.306,82.3477,19195.0
2016-10-24 11:15:00,98.63,98.73,98.6,98.71,17897.0,82.3394,82.4229,82.3143,82.4062,17897.0
2016-10-24 11:20:00,98.71,98.75,98.7,98.72,2920.0,82.4062,82.4396,82.3978,82.4145,2920.0
2016-10-24 11:25:00,98.71,98.71,98.6,98.61,2901.0,82.4062,82.4062,82.3143,82.3227,2901.0
2016-10-24 11:30:00,98.6,98.65,98.56,98.56,12704.0,82.3143,82.3561,82.281,82.281,12704.0
2016-10-24 11:35:00,98.56,98.64,98.56,98.6,3819.0,82.281,82.3477,82.281,82.3143,3819.0
2016-10-24 11:40:00,98.64,98.64,98.55,98.55,3517.0,82.3477,82.3477,82.2726,82.2726,3517.0
2016-10-24 11:45:00,98.59,98.59,98.54,98.58,1977.0,82.306,82.306,82.2643,82.2977,1977.0
2016-10-24 11:50:00,98.61,98.61,98.54,98.54,1988.0,82.3227,82.3227,82.2643,82.2643,1988.0
2016-10-24 11:55:00,98.59,98.59,98.49,98.5,5437.0,82.306,82.306,82.2225,82.2309,5437.0
2016-10-24 12:00:00,98.5,98.53,98.46,98.46,5500.0,82.2309,82.2559,82.1975,82.1975,5500.0
2016-10-24 12:05:00,98.44,98.52,98.42,98.48,1700.0,82.1808,82.2476,82.1641,82.2142,1700.0
2016-10-24 12:10:00,98.5,98.5,98.42,98.44,2560.0,82.2309,82.2309,82.1641,82.1808,2560.0
2016-10-24 12:15:00,98.45,98.45,98.38,98.38,1975.0,82.1891,82.1891,82.1307,82.1307,1975.0
2016-10-24 12:20:00,98.48,98.48,98.34,98.41,6386.0,82.2142,82.2142,82.0973,82.1557,6386.0
2016-10-24 12:25:00,98.36,98.42,98.36,98.4,1671.0,82.114,82.1641,82.114,82.1474,1671.0
2016-10-24 12:30:00,98.39,98.44,98.36,98.4,1756.0,82.139,82.1808,82.114,82.1474,1756.0
2016-10-24 12:35:00,98.4,98.42,98.26,98.33,4251.0,82.1474,82.1641,82.0305,82.0889,4251.0
2016-10-24 12:40:00,98.28,98.31,98.26,98.29,3400.0,82.0472,82.0722,82.0305,82.0556,3400.0
2016-10-24 12:45:00,98.3,98.33,98.26,98.29,4679.0,82.0639,82.0889,82.0305,82.0556,4679.0
2016-10-24 12:50:00,98.3,98.32,98.23,98.3,2800.0,82.0639,82.0806,82.0055,82.0639,2800.0
2016-10-24 12:55:00,98.27,98.28,98.27,98.28,900.0,82.0389,82.0472,82.0389,82.0472,900.0
2016-10-24 13:00:00,98.34,98.34,98.26,98.26,3670.0,82.0973,82.0973,82.0305,82.0305,3670.0
2016-10-24 13:05:00,98.26,98.32,98.22,98.32,1825.0,82.0305,82.0806,81.9971,82.0806,1825.0
2016-10-24 13:10:00,98.26,98.27,98.22,98.27,700.0,82.0305,82.0389,81.9971,82.0389,700.0
2016-10-24 13:15:00,98.26,98.28,98.26,98.26,1300.0,82.0305,82.0472,82.0305,82.0305,1300.0
2016-10-24 13:20:00,98.27,98.27,98.17,98.21,1200.0,82.0389,82.0389,81.9554,81.9888,1200.0
2016-10-24 13:25:00,98.27,98.32,98.27,98.28,3750.0,82.0389,82.0806,82.0389,82.0472,3750.0
2016-10-24 13:30:00,98.27,98.29,98.24,98.28,2901.0,82.0389,82.0556,82.0138,82.0472,2901.0
2016-10-24 13:35:00,98.3,98.3,98.27,98.28,900.0,82.0639,82.0639,82.0389,82.0472,900.0
2016-10-24 13:40:00,98.31,98.39,98.3,98.37,3128.0,82.0722,82.139,82.0639,82.1223,3128.0
2016-10-24 13:45:00,98.4,98.4,98.34,98.36,1644.0,82.1474,82.1474,82.0973,82.114,1644.0
2016-10-24 13:50:00,98.39,98.5,98.37,98.42,2945.0,82.139,82.2309,82.1223,82.1641,2945.0
2016-10-24 13:55:00,98.43,98.47,98.36,98.39,3201.0,82.1724,82.2058,82.114,82.139,3201.0
2016-10-24 14:00:00,98.39,98.49,98.39,98.42,3003.0,82.139,82.2225,82.139,82.1641,3003.0
2016-10-24 14:05:00,98.39,98.46,98.39,98.45,1129.0,82.139,82.1975,82.139,82.1891,1129.0
2016-10-24 14:10:00,98.44,98.44,98.36,98.4,2100.0,82.1808,82.1808,82.114,82.1474,2100.0
2016-10-24 14:15:00,98.41,98.41,98.31,98.38,2403.0,82.1557,82.1557,82.0722,82.1307,2403.0
2016-10-24 14:20:00,98.42,98.45,98.37,98.4,1200.0,82.1641,82.1891,82.1223,82.1474,1200.0
2016-10-24 14:25:00,98.38,98.43,98.38,98.4,1100.0,82.1307,82.1724,82.1307,82.1474,1100.0
2016-10-24 14:30:00,98.44,98.47,98.4,98.42,4373.0,82.1808,82.2058,82.1474,82.1641,4373.0
2016-10-24 14:35:00,98.45,98.52,98.41,98.41,2500.0,82.1891,82.2476,82.1557,82.1557,2500.0
2016-10-24 14:40:00,98.45,98.49,98.43,98.44,4763.0,82.1891,82.2225,82.1724,82.1808,4763.0
2016-10-24 14:45:00,98.43,98.48,98.39,98.39,900.0,82.1724,82.2142,82.139,82.139,900.0
2016-10-24 14:50:00,98.38,98.45,98.38,98.45,1017.0,82.1307,82.1891,82.1307,82.1891,1017.0
2016-10-24 14:55:00,98.45,98.48,98.41,98.48,2783.0,82.1891,82.2142,82.1557,82.2142,2783.0
2016-10-24 15:00:00,98.49,98.49,98.42,98.44,2608.0,82.2225,82.2225,82.1641,82.1808,2608.0
2016-10-24 15:05:00,98.41,98.42,98.36,98.38,4200.0,82.1557,82.1641,82.114,82.1307,4200.0
2016-10-24 15:10:00,98.38,98.42,98.38,98.41,2600.0,82.1307,82.1641,82.1307,82.1557,2600.0
2016-10-24 15:15:00,98.4,98.41,98.34,98.38,7043.0,82.1474,82.1557,82.0973,82.1307,7043.0
2016-10-24 15:20:00,98.37,98.37,98.2,98.2,8534.0,82.1223,82.1223,81.9804,81.9804,8534.0
2016-10-24 15:25:00,98.2,98.25,98.16,98.24,7267.0,81.9804,82.0222,81.947,82.0138,7267.0
2016-10-24 15:30:00,98.23,98.25,98.0,98.03,29198.0,82.0055,82.0222,81.8134,81.8385,29198.0
2016-10-24 15:35:00,98.04,98.16,98.04,98.09,19772.0,81.8468,81.947,81.8468,81.8886,19772.0
2016-10-24 15:40:00,98.09,98.12,97.87,97.93,36811.0,81.8886,81.9136,81.7049,81.755,36811.0
2016-10-24 15:45:00,97.95,98.08,97.95,97.99,39749.0,81.7717,81.8802,81.7717,81.8051,39749.0
2016-10-24 15:50:00,97.99,98.11,97.99,98.02,35112.0,81.8051,81.9053,81.8051,81.8301,35112.0
2016-10-24 15:55:00,98.01,98.09,97.97,97.98,73928.0,81.8218,81.8886,81.7884,81.7968,73928.0
2016-10-25 09:30:00,98.02,98.15,97.88,98.09,13469.0,81.8301,81.9387,81.7133,81.8886,13469.0
2016-10-25 09:35:00,98.0,98.12,97.95,98.01,800.0,81.8134,81.9136,81.7717,81.8218,800.0
2016-10-25 09:40:00,98.19,98.34,98.11,98.11,1243.0,81.9721,82.0973,81.9053,81.9053,1243.0
2016-10-25 09:45:00,98.16,98.2,97.88,98.02,5026.0,81.947,81.9804,81.7133,81.8301,5026.0
2016-10-25 09:50:00,98.07,98.17,98.02,98.04,3510.0,81.8719,81.9554,81.8301,81.8468,3510.0
2016-10-25 09:55:00,98.06,98.22,98.06,98.17,9310.0,81.8635,81.9971,81.8635,81.9554,9310.0
2016-10-25 10:00:00,98.15,98.23,98.01,98.05,8614.0,81.9387,82.0055,81.8218,81.8552,8614.0
2016-10-25 10:05:00,98.09,98.16,98.01,98.03,9245.0,81.8886,81.947,81.8218,81.8385,9245.0
2016-10-25 10:10:00,98.06,98.11,97.96,98.1,8107.0,81.8635,81.9053,81.7801,81.8969,8107.0
2016-10-25 10:15:00,98.13,98.13,97.95,98.05,19068.0,81.922,81.922,81.7717,81.8552,19068.0
2016-10-25 10:20:00,98.07,98.11,98.0,98.0,6701.0,81.8719,81.9053,81.8134,81.8134,6701.0
2016-10-25 10:25:00,97.93,98.05,97.92,97.97,3813.0,81.755,81.8552,81.7467,81.7884,3813.0
2016-10-25 10:30:00,97.96,97.96,97.75,97.75,5390.0,81.7801,81.7801,81.6047,81.6047,5390.0
2016-10-25 10:35:00,97.61,97.76,97.58,97.59,5094.0,81.4879,81.6131,81.4628,81.4712,5094.0
2016-10-25 10:40:00,97.56,97.64,97.41,97.44,12200.0,81.4461,81.5129,81.3209,81.3459,12200.0
2016-10-25 10:45:00,97.43,97.53,97.36,97.51,3400.0,81.3376,81.4211,81.2792,81.4044,3400.0
2016-10-25 10:50:00,97.49,97.55,97.38,97.48,7700.0,81.3877,81.4378,81.2959,81.3793,7700.0
2016-10-25 10:55:00,97.4,97.43,97.29,97.4,7748.0,81.3126,81.3376,81.2207,81.3126,7748.0
2016-10-25 11:00:00,97.48,97.55,97.48,97.52,3527.0,81.3793,81.4378,81.3793,81.4127,3527.0
2016-10-25 11:05:00,97.55,97.65,97.53,97.55,5726.0,81.4378,81.5213,81.4211,81.4378,5726.0
2016-10-25 11:10:00,97.54,97.67,97.52,97.55,12854.0,81.4294,81.538,81.4127,81.4378,12854.0
2016-10-25 11:15:00,97.54,97.72,97.49,97.63,6350.0,81.4294,81.5797,81.3877,81.5046,6350.0
2016-10-25 11:20:00,97.57,97.59,97.43,97.54,4714.0,81.4545,81.4712,81.3376,81.4294,4714.0
2016-10-25 11:25:00,97.56,97.67,97.54,97.61,4500.0,81.4461,81.538,81.4294,81.4879,4500.0
2016-10-25 11:30:00,97.62,97.74,97.59,97.69,5137.0,81.4962,81.5964,81.4712,81.5547,5137.0
2016-10-25 11:35:00,97.69,97.77,97.66,97.71,4204.0,81.5547,81.6214,81.5296,81.5713,4204.0
2016-10-25 11:40:00,97.71,97.79,97.67,97.71,4541.0,81.5713,81.6381,81.538,81.5713,4541.0
2016-10-25 11:45:00,97.7,97.84,97.69,97.75,4296.0,81.563,81.6799,81.5547,81.6047,4296.0
2016-10-25 11:50:00,97.76,97.9,97.75,97.78,8521.0,81.6131,81.73,81.6047,81.6298,8521.0
2016-10-25 11:55:00,97.77,97.82,97.7,97.74,10927.0,81.6214,81.6632,81.563,81.5964,10927.0
2016-10-25 12:00:00,97.71,97.8,97.6,97.73,11801.0,81.5713,81.6465,81.4795,81.588,11801.0
2016-10-25 12:05:00,97.68,97.73,97.61,97.68,6693.0,81.5463,81.588,81.4879,81.5463,6693.0
2016-10-25 12:10:00,97.66,97.76,97.66,97.76,14629.0,81.5296,81.6131,81.5296,81.6131,14629.0
2016-10-25 12:15:00,97.74,97.74,97.61,97.61,11849.0,81.5964,81.5964,81.4879,81.4879,11849.0
2016-10-25 12:20:00,97.66,97.66,97.47,97.47,4777.0,81.5296,81.5296,81.371,81.371,4777.0
2016-10-25 12:25:00,97.49,97.49,97.4,97.45,10316.0,81.3877,81.3877,81.3126,81.3543,10316.0
2016-10-25 12:30:00,97.47,97.53,97.47,97.53,3104.0,81.371,81.4211,81.371,81.4211,3104.0
2016-10-25 12:35:00,97.5,97.57,97.44,97.51,2100.0,81.396,81.4545,81.3459,81.4044,2100.0
2016-10-25 12:40:00,97.54,97.61,97.44,97.46,4398.0,81.4294,81.4879,81.3459,81.3626,4398.0
2016-10-25 12:45:00,97.47,97.62,97.45,97.5,3810.0,81.371,81.4962,81.3543,81.396,3810.0
2016-10-25 12:50:00,97.49,97.54,97.44,97.5,2900.0,81.3877,81.4294,81.3459,81.396,2900.0
2016-10-25 12:55:00,97.47,97.54,97.43,97.45,5381.0,81.371,81.4294,81.3376,81.3543,5381.0
2016-10-25 13:00:00,97.44,97.45,97.25,97.29,13267.0,81.3459,81.3543,81.1873,81.2207,13267.0
2016-10-25 13:05:00,97.31,97.38,97.29,97.37,5700.0,81.2374,81.2959,81.2207,81.2875,5700.0
2016-10-25 13:10:00,97.36,97.37,97.31,97.37,3001.0,81.2792,81.2875,81.2374,81.2875,3001.0
2016-10-25 13:15:00,97.39,97.42,97.32,97.34,6354.0,81.3042,81.3292,81.2458,81.2625,6354.0
2016-10-25 13:20:00,97.34,97.4,97.29,97.31,8429.0,81.2625,81.3126,81.2207,81.2374,8429.0
2016-10-25 13:25:00,97.33,97.33,97.26,97.26,1800.0,81.2541,81.2541,81.1957,81.1957,1800.0
2016-10-25 13:30:00,97.29,97.3,97.18,97.29,3400.0,81.2207,81.2291,81.1289,81.2207,3400.0
2016-10-25 13:35:00,97.28,97.38,97.23,97.38,801.0,81.2124,81.2959,81.1706,81.2959,801.0
2016-10-25 13:40:00,97.37,97.43,97.29,97.35,4737.0,81.2875,81.3376,81.2207,81.2708,4737.0
2016-10-25 13:45:00,97.33,97.41,97.33,97.41,1800.0,81.2541,81.3209,81.2541,81.3209,1800.0
2016-10-25 13:50:00,97.4,97.44,97.36,97.36,3470.0,81.3126,81.3459,81.2792,81.2792,3470.0
2016-10-25 13:55:00,97.39,97.39,97.34,97.37,1701.0,81.3042,81.3042,81.2625,81.2875,1701.0
2016-10-25 14:00:00,97.35,97.43,97.35,97.38,3500.0,81.2708,81.3376,81.2708,81.2959,3500.0
2016-10-25 14:05:00,97.41,97.46,97.36,97.45,5877.0,81.3209,81.3626,81.2792,81.3543,5877.0
2016-10-25 14:10:00,97.43,97.46,97.35,97.38,3700.0,81.3376,81.3626,81.2708,81.2959,3700.0
2016-10-25 14:15:00,97.42,97.47,97.4,97.47,4743.0,81.3292,81.371,81.3126,81.371,4743.0
2016-10-25 14:20:00,97.46,97.57,97.46,97.51,6200.0,81.3626,81.4545,81.3626,81.4044,6200.0
2016-10-25 14:25:00,97.52,97.56,97.49,97.52,4688.0,81.4127,81.4461,81.3877,81.4127,4688.0
2016-10-25 14:30:00,97.52,97.53,97.47,97.5,6364.0,81.4127,81.4211,81.371,81.396,6364.0
2016-10-25 14:35:00,97.51,97.63,97.49,97.63,11520.0,81.4044,81.5046,81.3877,81.5046,11520.0
2016-10-25 14:40:00,97.65,97.69,97.56,97.6,25686.0,81.5213,81.5547,81.4461,81.4795,25686.0
2016-10-25 14:45:00,97.59,97.62,97.43,97.43,20875.0,81.4712,81.4962,81.3376,81.3376,20875.0
2016-10-25 14:50:00,97.44,97.48,97.35,97.48,10501.0,81.3459,81.3793,81.2708,81.3793,10501.0
2016-10-25 14:55:00,97.49,97.5,97.43,97.43,6463.0,81.3877,81.396,81.3376,81.3376,6463.0
2016-10-25 15:00:00,97.4,97.52,97.38,97.38,10823.0,81.3126,81.4127,81.2959,81.2959,10823.0
2016-10-25 15:05:00,97.38,97.45,97.34,97.4,5349.0,81.2959,81.3543,81.2625,81.3126,5349.0
2016-10-25 15:10:00,97.42,97.44,97.37,97.4,5114.0,81.3292,81.3459,81.2875,81.3126,5114.0
2016-10-25 15:15:00,97.39,97.42,97.37,97.37,4201.0,81.3042,81.3292,81.2875,81.2875,4201.0
2016-10-25 15:20:00,97.37,97.41,97.37,97.39,8643.0,81.2875,81.3209,81.2875,81.3042,8643.0
2016-10-25 15:25:00,97.39,97.42,97.36,97.36,13428.0,81.3042,81.3292,81.2792,81.2792,13428.0
2016-10-25 15:30:00,97.34,97.37,97.32,97.36,12713.0,81.2625,81.2875,81.2458,81.2792,12713.0
2016-10-25 15:35:00,97.37,97.42,97.34,97.39,20458.0,81.2875,81.3292,81.2625,81.3042,20458.0
2016-10-25 15:40:00,97.38,97.42,97.32,97.34,15441.0,81.2959,81.3292,81.2458,81.2625,15441.0
2016-10-25 15:45:00,97.34,97.4,97.33,97.38,27041.0,81.2625,81.3126,81.2541,81.2959,27041.0
2016-10-25 15:50:00,97.39,97.39,97.31,97.35,24573.0,81.3042,81.3042,81.2374,81.2708,24573.0
2016-10-25 15:55:00,97.36,97.39,96.99,97.2,95570.0,81.2792,81.3042,80.9703,81.1456,95570.0
2016-10-26 09:30:00,96.41,96.41,92.31,92.54,63351.0,80.4861,80.4861,77.0633,77.2553,63351.0
2016-10-26 09:35:00,92.78,95.5,92.0,93.17,42874.0,77.4556,79.7264,76.8045,77.7812,42874.0
2016-10-26 09:40:00,93.05,93.23,92.68,92.91,69200.0,77.681,77.8313,77.3721,77.5642,69200.0
2016-10-26 09:45:00,92.98,94.43,92.87,93.52,74341.0,77.6226,78.8331,77.5308,78.0734,74341.0
2016-10-26 09:50:00,93.67,93.69,93.25,93.6,53606.0,78.1986,78.2153,77.848,78.1402,53606.0
2016-10-26 09:55:00,93.55,93.58,92.8,93.07,37703.0,78.0985,78.1235,77.4723,77.6977,37703.0
2016-10-26 10:00:00,93.03,93.07,92.78,92.89,34702.0,77.6643,77.6977,77.4556,77.5475,34702.0
2016-10-26 10:05:00,92.89,92.89,92.32,92.36,35765.0,77.5475,77.5475,77.0716,77.105,35765.0
2016-10-26 10:10:00,92.36,92.58,92.13,92.19,16227.0,77.105,77.2887,76.913,76.9631,16227.0
2016-10-26 10:15:00,92.25,92.4,92.16,92.37,11001.0,77.0132,77.1384,76.938,77.1134,11001.0
2016-10-26 10:20:00,92.4,92.56,92.34,92.54,18540.0,77.1384,77.272,77.0883,77.2553,18540.0
2016-10-26 10:25:00,92.52,92.65,92.35,92.43,19728.0,77.2386,77.3471,77.0967,77.1634,19728.0
2016-10-26 10:30:00,92.44,92.73,92.39,92.69,26416.0,77.1718,77.4139,77.13,77.3805,26416.0
2016-10-26 10:35:00,92.75,92.9,92.63,92.84,39331.0,77.4306,77.5558,77.3304,77.5057,39331.0
2016-10-26 10:40:00,92.84,92.99,92.77,92.91,27522.0,77.5057,77.6309,77.4473,77.5642,27522.0
2016-10-26 10:45:00,92.93,92.96,92.74,92.76,14621.0,77.5809,77.6059,77.4222,77.4389,14621.0
2016-10-26 10:50:00,92.69,92.76,92.39,92.43,28433.0,77.3805,77.4389,77.13,77.1634,28433.0
2016-10-26 10:55:00,92.44,92.85,92.4,92.84,21019.0,77.1718,77.5141,77.1384,77.5057,21019.0
2016-10-26 11:00:00,92.86,92.86,92.5,92.56,25190.0,77.5224,77.5224,77.2219,77.272,25190.0
2016-10-26 11:05:00,92.56,92.71,92.49,92.5,14622.0,77.272,77.3972,77.2135,77.2219,14622.0
2016-10-26 11:10:00,92.53,92.65,92.5,92.56,14530.0,77.2469,77.3471,77.2219,77.272,14530.0
2016-10-26 11:15:00,92.56,92.6,92.42,92.42,22280.0,77.272,77.3054,77.1551,77.1551,22280.0
2016-10-26 11:20:00,92.42,92.51,92.25,92.42,12226.0,77.1551,77.2302,77.0132,77.1551,12226.0
2016-10-26 11:25:00,92.4,92.42,92.1,92.24,11087.0,77.1384,77.1551,76.8879,77.0048,11087.0
2016-10-26 11:30:00,92.23,92.41,92.23,92.32,30710.0,76.9965,77.1467,76.9965,77.0716,30710.0
2016-10-26 11:35:00,92.32,92.49,92.32,92.33,27988.0,77.0716,77.2135,77.0716,77.08,27988.0
2016-10-26 11:40:00,92.37,92.43,92.14,92.36,39135.0,77.1134,77.1634,76.9213,77.105,39135.0
2016-10-26 11:45:00,92.42,92.58,92.26,92.54,25020.0,77.1551,77.2887,77.0215,77.2553,25020.0
2016-10-26 11:50:00,92.55,92.77,92.54,92.69,11256.0,77.2636,77.4473,77.2553,77.3805,11256.0
2016-10-26 11:55:00,92.7,92.74,92.56,92.58,9238.0,77.3888,77.4222,77.272,77.2887,9238.0
2016-10-26 12:00:00,92.59,92.64,92.31,92.31,9818.0,77.297,77.3388,77.0633,77.0633,9818.0
2016-10-26 12:05:00,92.31,92.44,92.28,92.34,12919.0,77.0633,77.1718,77.0382,77.0883,12919.0
2016-10-26 12:10:00,92.33,92.4,92.33,92.39,3092.0,77.08,77.1384,77.08,77.13,3092.0
2016-10-26 12:15:00,92.41,92.43,92.27,92.29,12080.0,77.1467,77.1634,77.0299,77.0466,12080.0
2016-10-26 12:20:00,92.31,92.4,92.28,92.3,5314.0,77.0633,77.1384,77.0382,77.0549,5314.0
2016-10-26 12:25:00,92.3,92.4,92.3,92.4,7652.0,77.0549,77.1384,77.0549,77.1384,7652.0
2016-10-26 12:30:00,92.41,92.44,92.28,92.34,19019.0,77.1467,77.1718,77.0382,77.0883,19019.0
2016-10-26 12:35:00,92.33,92.37,92.13,92.31,23339.0,77.08,77.1134,76.913,77.0633,23339.0
2016-10-26 12:40:00,92.3,92.4,92.26,92.35,13677.0,77.0549,77.1384,77.0215,77.0967,13677.0
2016-10-26 12:45:00,92.37,92.37,92.29,92.32,18590.0,77.1134,77.1134,77.0466,77.0716,18590.0
2016-10-26 12:50:00,92.33,92.41,92.33,92.34,11921.0,77.08,77.1467,77.08,77.0883,11921.0
2016-10-26 12:55:00,92.36,92.37,92.16,92.17,10147.0,77.105,77.1134,76.938,76.9464,10147.0
2016-10-26 13:00:00,92.16,92.32,92.15,92.22,14779.0,76.938,77.0716,76.9297,76.9881,14779.0
2016-10-26 13:05:00,92.21,92.28,92.12,92.14,20135.0,76.9798,77.0382,76.9046,76.9213,20135.0
2016-10-26 13:10:00,92.15,92.16,91.91,91.91,17360.0,76.9297,76.938,76.7293,76.7293,17360.0
2016-10-26 13:15:00,91.84,92.01,91.72,91.74,35282.0,76.6709,76.8128,76.5707,76.5874,35282.0
2016-10-26 13:20:00,91.79,91.84,91.73,91.77,13970.0,76.6291,76.6709,76.5791,76.6125,13970.0
2016-10-26 13:25:00,91.74,91.82,91.7,91.73,11543.0,76.5874,76.6542,76.554,76.5791,11543.0
2016-10-26 13:30:00,91.72,91.73,91.57,91.62,25127.0,76.5707,76.5791,76.4455,76.4872,25127.0
2016-10-26 13:35:00,91.66,91.66,91.31,91.45,32906.0,76.5206,76.5206,76.2284,76.3453,32906.0
2016-10-26 13:40:00,91.45,91.45,91.25,91.38,24763.0,76.3453,76.3453,76.1783,76.2869,24763.0
2016-10-26 13:45:00,91.37,91.4,91.22,91.25,51029.0,76.2785,76.3036,76.1533,76.1783,51029.0
2016-10-26 13:50:00,91.27,91.32,90.93,90.93,32065.0,76.195,76.2368,75.9112,75.9112,32065.0
2016-10-26 13:55:00,90.9,90.9,90.72,90.76,18967.0,75.8861,75.8861,75.7359,75.7693,18967.0
2016-10-26 14:00:00,90.73,90.76,90.36,90.45,39174.0,75.7442,75.7693,75.4353,75.5105,39174.0
2016-10-26 14:05:00,90.45,90.73,90.42,90.61,51587.0,75.5105,75.7442,75.4854,75.644,51587.0
2016-10-26 14:10:00,90.56,90.64,90.42,90.5,26905.0,75.6023,75.6691,75.4854,75.5522,26905.0
2016-10-26 14:15:00,90.5,90.68,90.43,90.66,45244.0,75.5522,75.7025,75.4938,75.6858,45244.0
2016-10-26 14:20:00,90.68,90.74,90.47,90.65,20653.0,75.7025,75.7526,75.5272,75.6774,20653.0
2016-10-26 14:25:00,90.64,90.73,90.57,90.61,14592.0,75.6691,75.7442,75.6107,75.644,14592.0
2016-10-26 14:30:00,90.65,90.7,90.56,90.64,13184.0,75.6774,75.7192,75.6023,75.6691,13184.0
2016-10-26 14:35:00,90.64,90.7,90.52,90.53,13350.0,75.6691,75.7192,75.5689,75.5773,13350.0
2016-10-26 14:40:00,90.6,90.61,90.45,90.46,10637.0,75.6357,75.644,75.5105,75.5188,10637.0
2016-10-26 14:45:00,90.47,90.57,90.43,90.52,32283.0,75.5272,75.6107,75.4938,75.5689,32283.0
2016-10-26 14:50:00,90.5,90.61,90.49,90.61,13942.0,75.5522,75.644,75.5439,75.644,13942.0
2016-10-26 14:55:00,90.61,90.61,90.5,90.58,17036.0,75.644,75.644,75.5522,75.619,17036.0
2016-10-26 15:00:00,90.59,90.64,90.57,90.62,21591.0,75.6274,75.6691,75.6107,75.6524,21591.0
2016-10-26 15:05:00,90.62,90.64,90.54,90.56,33911.0,75.6524,75.6691,75.5856,75.6023,33911.0
2016-10-26 15:10:00,90.55,90.55,90.28,90.38,43611.0,75.594,75.594,75.3686,75.452,43611.0
2016-10-26 15:15:00,90.37,90.57,90.37,90.47,41999.0,75.4437,75.6107,75.4437,75.5272,41999.0
2016-10-26 15:20:00,90.48,90.59,90.46,90.53,59452.0,75.5355,75.6274,75.5188,75.5773,59452.0
2016-10-26 15:25:00,90.53,90.54,90.3,90.33,39563.0,75.5773,75.5856,75.3852,75.4103,39563.0
2016-10-26 15:30:00,90.33,90.45,90.33,90.44,28870.0,75.4103,75.5105,75.4103,75.5021,28870.0
2016-10-26 15:35:00,90.44,90.48,90.34,90.48,26350.0,75.5021,75.5355,75.4186,75.5355,26350.0
2016-10-26 15:40:00,90.48,90.48,90.35,90.43,59544.0,75.5355,75.5355,75.427,75.4938,59544.0
2016-10-26 15:45:00,90.42,90.45,90.34,90.37,79567.0,75.4854,75.5105,75.4186,75.4437,79567.0
2016-10-26 15:50:00,90.38,90.39,90.26,90.28,80997.0,75.452,75.4604,75.3519,75.3686,80997.0
2016-10-26 15:55:00,90.29,90.31,90.11,90.13,181930.0,75.3769,75.3936,75.2266,75.2433,181930.0
2016-10-27 09:30:00,90.44,90.71,90.25,90.25,51087.0,75.5021,75.7275,75.3435,75.3435,51087.0
2016-10-27 09:35:00,90.28,90.3,89.77,89.77,58960.0,75.3686,75.3852,74.9428,74.9428,58960.0
2016-10-27 09:40:00,89.74,89.88,89.49,89.76,62359.0,74.9177,75.0346,74.709,74.9344,62359.0
2016-10-27 09:45:00,89.75,89.87,89.61,89.87,37270.0,74.9261,75.0263,74.8092,75.0263,37270.0
2016-10-27 09:50:00,89.84,90.11,89.83,90.0,73192.0,75.0012,75.2266,74.9929,75.1348,73192.0
2016-10-27 09:55:00,90.0,90.02,89.86,90.0,42798.0,75.1348,75.1515,75.0179,75.1348,42798.0
2016-10-27 10:00:00,89.99,90.05,89.91,89.93,25697.0,75.1265,75.1765,75.0597,75.0764,25697.0
2016-10-27 10:05:00,89.91,90.09,89.91,89.93,43511.0,75.0597,75.2099,75.0597,75.0764,43511.0
2016-10-27 10:10:00,90.0,90.0,89.78,89.87,35966.0,75.1348,75.1348,74.9511,75.0263,35966.0
2016-10-27 10:15:00,89.84,90.05,89.84,89.85,35995.0,75.0012,75.1765,75.0012,75.0096,35995.0
2016-10-27 10:20:00,89.9,90.05,89.82,89.95,28809.0,75.0513,75.1765,74.9845,75.0931,28809.0
2016-10-27 10:25:00,89.95,90.01,89.91,89.93,29597.0,75.0931,75.1431,75.0597,75.0764,29597.0
2016-10-27 10:30:00,89.89,90.18,89.85,90.15,122294.0,75.043,75.2851,75.0096,75.26,122294.0
2016-10-27 10:35:00,90.13,90.18,89.98,90.02,19199.0,75.2433,75.2851,75.1181,75.1515,19199.0
2016-10-27 10:40:00,90.07,90.24,90.07,90.23,45420.0,75.1932,75.3352,75.1932,75.3268,45420.0
2016-10-27 10:45:00,90.23,90.43,90.18,90.43,64006.0,75.3268,75.4938,75.2851,75.4938,64006.0
2016-10-27 10:50:00,90.43,90.52,90.4,90.5,53981.0,75.4938,75.5689,75.4687,75.5522,53981.0
2016-10-27 10:55:00,90.5,90.53,90.41,90.5,42589.0,75.5522,75.5773,75.4771,75.5522,42589.0
2016-10-27 11:00:00,90.49,90.54,90.36,90.36,32986.0,75.5439,75.5856,75.4353,75.4353,32986.0
2016-10-27 11:05:00,90.4,90.52,90.38,90.48,72357.0,75.4687,75.5689,75.452,75.5355,72357.0
2016-10-27 11:10:00,90.5,90.55,90.38,90.47,36952.0,75.5522,75.594,75.452,75.5272,36952.0
2016-10-27 11:15:00,90.44,90.57,90.44,90.54,24742.0,75.5021,75.6107,75.5021,75.5856,24742.0
2016-10-27 11:20:00,90.56,90.68,90.55,90.65,14319.0,75.6023,75.7025,75.594,75.6774,14319.0
2016-10-27 11:25:00,90.65,90.66,90.45,90.48,7774.0,75.6774,75.6858,75.5105,75.5355,7774.0
2016-10-27 11:30:00,90.45,90.61,90.45,90.5,10020.0,75.5105,75.644,75.5105,75.5522,10020.0
2016-10-27 11:35:00,90.51,90.51,90.36,90.44,11433.0,75.5606,75.5606,75.4353,75.5021,11433.0
2016-10-27 11:40:00,90.44,90.6,90.44,90.6,4676.0,75.5021,75.6357,75.5021,75.6357,4676.0
2016-10-27 11:45:00,90.61,90.67,90.52,90.56,21463.0,75.644,75.6941,75.5689,75.6023,21463.0
2016-10-27 11:50:00,90.62,90.63,90.53,90.56,23390.0,75.6524,75.6607,75.5773,75.6023,23390.0
2016-10-27 11:55:00,90.56,90.87,90.55,90.84,15638.0,75.6023,75.8611,75.594,75.8361,15638.0
2016-10-27 12:00:00,90.89,90.9,90.76,90.85,22481.0,75.8778,75.8861,75.7693,75.8444,22481.0
2016-10-27 12:05:00,90.87,90.92,90.84,90.89,10520.0,75.8611,75.9028,75.8361,75.8778,10520.0
2016-10-27 12:10:00,90.88,90.94,90.82,90.86,11031.0,75.8695,75.9195,75.8194,75.8528,11031.0
2016-10-27 12:15:00,90.89,90.96,90.82,90.86,7711.0,75.8778,75.9362,75.8194,75.8528,7711.0
2016-10-27 12:20:00,90.87,90.93,90.83,90.88,9629.0,75.8611,75.9112,75.8277,75.8695,9629.0
2016-10-27 12:25:00,90.87,90.91,90.71,90.71,22586.0,75.8611,75.8945,75.7275,75.7275,22586.0
2016-10-27 12:30:00,90.74,90.74,90.56,90.6,13998.0,75.7526,75.7526,75.6023,75.6357,13998.0
2016-10-27 12:35:00,90.62,90.62,90.51,90.56,5246.0,75.6524,75.6524,75.5606,75.6023,5246.0
2016-10-27 12:40:00,90.54,90.58,90.53,90.54,2017.0,75.5856,75.619,75.5773,75.5856,2017.0
2016-10-27 12:45:00,90.54,90.59,90.54,90.58,2433.0,75.5856,75.6274,75.5856,75.619,2433.0
2016-10-27 12:50:00,90.57,90.6,90.53,90.6,3738.0,75.6107,75.6357,75.5773,75.6357,3738.0
2016-10-27 12:55:00,90.65,90.73,90.64,90.64,2842.0,75.6774,75.7442,75.6691,75.6691,2842.0
2016-10-27 13:00:00,90.65,90.68,90.6,90.62,14598.0,75.6774,75.7025,75.6357,75.6524,14598.0
2016-10-27 13:05:00,90.63,90.64,90.39,90.41,7526.0,75.6607,75.6691,75.4604,75.4771,7526.0
2016-10-27 13:10:00,90.45,90.52,90.42,90.49,10375.0,75.5105,75.5689,75.4854,75.5439,10375.0
2016-10-27 13:15:00,90.49,90.65,90.49,90.52,9593.0,75.5439,75.6774,75.5439,75.5689,9593.0
2016-10-27 13:20:00,90.51,90.56,90.4,90.4,34789.0,75.5606,75.6023,75.4687,75.4687,34789.0
2016-10-27 13:25:00,90.41,90.44,90.36,90.43,16180.0,75.4771,75.5021,75.4353,75.4938,16180.0
2016-10-27 13:30:00,90.38,90.45,90.38,90.39,25405.0,75.452,75.5105,75.452,75.4604,25405.0
2016-10-27 13:35:00,90.4,90.6,90.39,90.58,8858.0,75.4687,75.6357,75.4604,75.619,8858.0
2016-10-27 13:40:00,90.6,90.64,90.51,90.55,13288.0,75.6357,75.6691,75.5606,75.594,13288.0
2016-10-27 13:45:00,90.58,90.6,90.5,90.5,3444.0,75.619,75.6357,75.5522,75.5522,3444.0
2016-10-27 13:50:00,90.5,90.64,90.5,90.61,3998.0,75.5522,75.6691,75.5522,75.644,3998.0
2016-10-27 13:55:00,90.6,90.72,90.6,90.7,4001.0,75.6357,75.7359,75.6357,75.7192,4001.0
2016-10-27 14:00:00,90.68,90.76,90.68,90.7,9198.0,75.7025,75.7693,75.7025,75.7192,9198.0
2016-10-27 14:05:00,90.71,90.79,90.7,90.76,4019.0,75.7275,75.7943,75.7192,75.7693,4019.0
2016-10-27 14:10:00,90.76,90.87,90.73,90.87,6359.0,75.7693,75.8611,75.7442,75.8611,6359.0
2016-10-27 14:15:00,90.89,90.92,90.86,90.91,8452.0,75.8778,75.9028,75.8528,75.8945,8452.0
2016-10-27 14:20:00,90.9,90.94,90.87,90.87,6357.0,75.8861,75.9195,75.8611,75.8611,6357.0
2016-10-27 14:25:00,90.9,90.99,90.9,90.99,4164.0,75.8861,75.9613,75.8861,75.9613,4164.0
2016-10-27 14:30:00,90.99,91.05,90.95,91.01,12756.0,75.9613,76.0114,75.9279,75.978,12756.0
2016-10-27 14:35:00,91.02,91.08,90.94,91.06,16399.0,75.9863,76.0364,75.9195,76.0197,16399.0
2016-10-27 14:40:00,91.05,91.15,91.05,91.14,17349.0,76.0114,76.0949,76.0114,76.0865,17349.0
2016-10-27 14:45:00,91.13,91.19,91.13,91.14,20995.0,76.0782,76.1282,76.0782,76.0865,20995.0
2016-10-27 14:50:00,91.15,91.16,91.09,91.1,14952.0,76.0949,76.1032,76.0448,76.0531,14952.0
2016-10-27 14:55:00,91.09,91.12,91.08,91.11,12089.0,76.0448,76.0698,76.0364,76.0615,12089.0
2016-10-27 15:00:00,91.11,91.21,91.11,91.2,18615.0,76.0615,76.1449,76.0615,76.1366,18615.0
2016-10-27 15:05:00,91.2,91.2,90.98,91.06,28961.0,76.1366,76.1366,75.9529,76.0197,28961.0
2016-10-27 15:10:00,91.04,91.04,90.93,90.96,19052.0,76.003,76.003,75.9112,75.9362,19052.0
2016-10-27 15:15:00,90.95,90.96,90.82,90.82,8240.0,75.9279,75.9362,75.8194,75.8194,8240.0
2016-10-27 15:20:00,90.8,90.89,90.76,90.86,8697.0,75.8027,75.8778,75.7693,75.8528,8697.0
2016-10-27 15:25:00,90.85,91.03,90.85,91.03,18572.0,75.8444,75.9947,75.8444,75.9947,18572.0
2016-10-27 15:30:00,91.03,91.04,90.9,90.91,47478.0,75.9947,76.003,75.8861,75.8945,47478.0
2016-10-27 15:35:00,90.92,91.05,90.91,91.05,55339.0,75.9028,76.0114,75.8945,76.0114,55339.0
2016-10-27 15:40:00,91.06,91.13,91.03,91.09,69930.0,76.0197,76.0782,75.9947,76.0448,69930.0
2016-10-27 15:45:00,91.09,91.12,91.01,91.02,73012.0,76.0448,76.0698,75.978,75.9863,73012.0
2016-10-27 15:50:00,91.02,91.03,90.86,90.87,48928.0,75.9863,75.9947,75.8528,75.8611,48928.0
2016-10-27 15:55:00,90.87,90.92,90.82,90.88,80176.0,75.8611,75.9028,75.8194,75.8695,80176.0
2016-10-28 09:30:00,90.96,91.02,90.21,90.31,28046.0,75.9362,75.9863,75.3101,75.3936,28046.0
2016-10-28 09:35:00,90.36,90.82,90.31,90.67,20730.0,75.4353,75.8194,75.3936,75.6941,20730.0
2016-10-28 09:40:00,90.7,90.72,90.29,90.4,28358.0,75.7192,75.7359,75.3769,75.4687,28358.0
2016-10-28 09:45:00,90.4,90.44,90.03,90.07,11517.0,75.4687,75.5021,75.1598,75.1932,11517.0
2016-10-28 09:50:00,90.08,90.09,89.84,89.92,14074.0,75.2016,75.2099,75.0012,75.068,14074.0
2016-10-28 09:55:00,89.92,89.92,89.79,89.88,9023.0,75.068,75.068,74.9595,75.0346,9023.0
2016-10-28 10:00:00,89.85,89.87,89.63,89.66,15912.0,75.0096,75.0263,74.8259,74.851,15912.0
2016-10-28 10:05:00,89.67,89.68,89.54,89.61,9691.0,74.8593,74.8677,74.7508,74.8092,9691.0
2016-10-28 10:10:00,89.64,89.7,89.44,89.62,16144.0,74.8343,74.8844,74.6673,74.8176,16144.0
2016-10-28 10:15:00,89.59,89.6,89.44,89.49,23202.0,74.7925,74.8009,74.6673,74.709,23202.0
2016-10-28 10:20:00,89.54,89.91,89.51,89.85,16934.0,74.7508,75.0597,74.7257,75.0096,16934.0
2016-10-28 10:25:00,89.84,90.06,89.84,89.97,9928.0,75.0012,75.1849,75.0012,75.1098,9928.0
2016-10-28 10:30:00,89.89,90.23,89.89,90.21,8701.0,75.043,75.3268,75.043,75.3101,8701.0
2016-10-28 10:35:00,90.2,90.27,90.12,90.18,12222.0,75.3018,75.3602,75.235,75.2851,12222.0
2016-10-28 10:40:00,90.19,90.19,90.08,90.16,3777.0,75.2934,75.2934,75.2016,75.2684,3777.0
2016-10-28 10:45:00,90.16,90.29,90.13,90.28,5630.0,75.2684,75.3769,75.2433,75.3686,5630.0
2016-10-28 10:50:00,90.31,90.35,90.25,90.32,9254.0,75.3936,75.427,75.3435,75.4019,9254.0
2016-10-28 10:55:00,90.34,90.38,90.19,90.19,12149.0,75.4186,75.452,75.2934,75.2934,12149.0
2016-10-28 11:00:00,90.21,90.26,90.17,90.26,12018.0,75.3101,75.3519,75.2767,75.3519,12018.0
2016-10-28 11:05:00,90.26,90.26,90.15,90.19,13876.0,75.3519,75.3519,75.26,75.2934,13876.0
2016-10-28 11:10:00,90.2,90.28,90.15,90.28,9178.0,75.3018,75.3686,75.26,75.3686,9178.0
2016-10-28 11:15:00,90.27,90.3,90.22,90.25,9788.0,75.3602,75.3852,75.3185,75.3435,9788.0
2016-10-28 11:20:00,90.27,90.32,90.23,90.32,9739.0,75.3602,75.4019,75.3268,75.4019,9739.0
2016-10-28 11:25:00,90.28,90.28,90.13,90.22,11603.0,75.3686,75.3686,75.2433,75.3185,11603.0
2016-10-28 11:30:00,90.2,90.24,90.15,90.15,8045.0,75.3018,75.3352,75.26,75.26,8045.0
2016-10-28 11:35:00,90.18,90.3,90.18,90.23,8888.0,75.2851,75.3852,75.2851,75.3268,8888.0
2016-10-28 11:40:00,90.25,90.29,90.21,90.28,9593.0,75.3435,75.3769,75.3101,75.3686,9593.0
2016-10-28 11:45:00,90.29,90.36,90.22,90.34,8704.0,75.3769,75.4353,75.3185,75.4186,8704.0
2016-10-28 11:50:00,90.36,90.38,90.26,90.35,12011.0,75.4353,75.452,75.3519,75.427,12011.0
2016-10-28 11:55:00,90.34,90.36,90.28,90.3,15034.0,75.4186,75.4353,75.3686,75.3852,15034.0
2016-10-28 12:00:00,90.33,90.5,90.31,90.46,11311.0,75.4103,75.5522,75.3936,75.5188,11311.0
2016-10-28 12:05:00,90.49,90.6,90.47,90.56,9372.0,75.5439,75.6357,75.5272,75.6023,9372.0
2016-10-28 12:10:00,90.57,90.6,90.4,90.4,7097.0,75.6107,75.6357,75.4687,75.4687,7097.0
2016-10-28 12:15:00,90.42,90.46,90.39,90.39,13547.0,75.4854,75.5188,75.4604,75.4604,13547.0
2016-10-28 12:20:00,90.41,90.45,90.35,90.39,10412.0,75.4771,75.5105,75.427,75.4604,10412.0
2016-10-28 12:25:00,90.42,90.45,90.36,90.42,12720.0,75.4854,75.5105,75.4353,75.4854,12720.0
2016-10-28 12:30:00,90.43,90.44,90.36,90.38,4030.0,75.4938,75.5021,75.4353,75.452,4030.0
2016-10-28 12:35:00,90.36,90.42,90.35,90.39,15800.0,75.4353,75.4854,75.427,75.4604,15800.0
2016-10-28 12:40:00,90.41,90.55,90.39,90.54,29399.0,75.4771,75.594,75.4604,75.5856,29399.0
2016-10-28 12:45:00,90.56,90.61,90.54,90.56,7350.0,75.6023,75.644,75.5856,75.6023,7350.0
2016-10-28 12:50:00,90.56,90.65,90.56,90.57,16025.0,75.6023,75.6774,75.6023,75.6107,16025.0
2016-10-28 12:55:00,90.57,90.57,90.53,90.55,7700.0,75.6107,75.6107,75.5773,75.594,7700.0
2016-10-28 13:00:00,90.55,90.6,90.14,90.16,20961.0,75.594,75.6357,75.2517,75.2684,20961.0
2016-10-28 13:05:00,90.15,90.18,89.68,89.73,14155.0,75.26,75.2851,74.8677,74.9094,14155.0
2016-10-28 13:10:00,89.72,89.96,89.62,89.93,17194.0,74.901,75.1014,74.8176,75.0764,17194.0
2016-10-28 13:15:00,89.92,89.98,89.83,89.9,7350.0,75.068,75.1181,74.9929,75.0513,7350.0
2016-10-28 13:20:00,89.91,89.98,89.79,89.79,11078.0,75.0597,75.1181,74.9595,74.9595,11078.0
2016-10-28 13:25:00,89.75,89.9,89.74,89.85,12279.0,74.9261,75.0513,74.9177,75.0096,12279.0
2016-10-28 13:30:00,89.81,89.83,89.61,89.64,16839.0,74.9762,74.9929,74.8092,74.8343,16839.0
2016-10-28 13:35:00,89.6,89.64,89.25,89.35,8000.0,74.8009,74.8343,74.5087,74.5922,8000.0
2016-10-28 13:40:00,89.36,89.59,89.29,89.53,12393.0,74.6005,74.7925,74.5421,74.7424,12393.0
2016-10-28 13:45:00,89.56,89.56,89.39,89.45,20852.0,74.7675,74.7675,74.6256,74.6756,20852.0
2016-10-28 13:50:00,89.39,89.45,89.22,89.29,16003.0,74.6256,74.6756,74.4836,74.5421,16003.0
2016-10-28 13:55:00,89.3,89.33,89.1,89.14,11447.0,74.5504,74.5755,74.3835,74.4168,11447.0
2016-10-28 14:00:00,89.1,89.25,89.1,89.15,8125.0,74.3835,74.5087,74.3835,74.4252,8125.0
2016-10-28 14:05:00,89.18,89.26,89.06,89.19,20362.0,74.4502,74.517,74.3501,74.4586,20362.0
2016-10-28 14:10:00,89.16,89.25,89.01,89.24,5963.0,74.4335,74.5087,74.3083,74.5003,5963.0
2016-10-28 14:15:00,89.21,89.51,89.18,89.49,7408.0,74.4753,74.7257,74.4502,74.709,7408.0
2016-10-28 14:20:00,89.37,89.64,89.37,89.64,7300.0,74.6089,74.8343,74.6089,74.8343,7300.0
2016-10-28 14:25:00,89.62,89.64,89.5,89.57,6224.0,74.8176,74.8343,74.7174,74.7758,6224.0
2016-10-28 14:30:00,89.59,89.81,89.45,89.7,8113.0,74.7925,74.9762,74.6756,74.8844,8113.0
2016-10-28 14:35:00,89.69,89.69,89.5,89.53,5908.0,74.876,74.876,74.7174,74.7424,5908.0
2016-10-28 14:40:00,89.54,89.59,89.34,89.37,7778.0,74.7508,74.7925,74.5838,74.6089,7778.0
2016-10-28 14:45:00,89.39,89.45,89.31,89.45,7519.0,74.6256,74.6756,74.5588,74.6756,7519.0
2016-10-28 14:50:00,89.42,89.45,89.3,89.35,9775.0,74.6506,74.6756,74.5504,74.5922,9775.0
2016-10-28 14:55:00,89.36,89.58,89.32,89.53,13763.0,74.6005,74.7842,74.5671,74.7424,13763.0
2016-10-28 15:00:00,89.5,89.53,89.34,89.38,10637.0,74.7174,74.7424,74.5838,74.6172,10637.0
2016-10-28 15:05:00,89.37,89.45,89.34,89.37,11385.0,74.6089,74.6756,74.5838,74.6089,11385.0
2016-10-28 15:10:00,89.38,89.4,89.32,89.36,6996.0,74.6172,74.6339,74.5671,74.6005,6996.0
2016-10-28 15:15:00,89.36,89.39,89.29,89.36,6427.0,74.6005,74.6256,74.5421,74.6005,6427.0
2016-10-28 15:20:00,89.39,89.53,89.33,89.49,16589.0,74.6256,74.7424,74.5755,74.709,16589.0
2016-10-28 15:25:00,89.52,89.74,89.5,89.69,11194.0,74.7341,74.9177,74.7174,74.876,11194.0
2016-10-28 15:30:00,89.67,89.67,89.44,89.51,24061.0,74.8593,74.8593,74.6673,74.7257,24061.0
2016-10-28 15:35:00,89.48,89.51,89.32,89.39,15406.0,74.7007,74.7257,74.5671,74.6256,15406.0
2016-10-28 15:40:00,89.38,89.39,89.22,89.35,22060.0,74.6172,74.6256,74.4836,74.5922,22060.0
2016-10-28 15:45:00,89.33,89.35,89.21,89.28,29529.0,74.5755,74.5922,74.4753,74.5337,29529.0
2016-10-28 15:50:00,89.27,89.36,89.23,89.23,31198.0,74.5254,74.6005,74.492,74.492,31198.0
2016-10-28 15:55:00,89.25,89.33,89.15,89.23,77873.0,74.5087,74.5755,74.4252,74.492,77873.0
2016-10-31 09:30:00,89.38,89.71,88.85,88.86,23797.0,74.6172,74.8927,74.1747,74.1831,23797.0
2016-10-31 09:35:00,88.86,89.17,88.38,88.38,39350.0,74.1831,74.4419,73.7824,73.7824,39350.0
2016-10-31 09:40:00,88.51,88.56,88.1,88.22,20189.0,73.8909,73.9326,73.5486,73.6488,20189.0
2016-10-31 09:45:00,88.08,88.09,87.7,87.97,20600.0,73.5319,73.5403,73.2147,73.4401,20600.0
2016-10-31 09:50:00,87.91,88.15,87.77,87.77,20759.0,73.39,73.5904,73.2731,73.2731,20759.0
2016-10-31 09:55:00,87.77,88.25,87.77,88.11,15550.0,73.2731,73.6738,73.2731,73.557,15550.0
2016-10-31 10:00:00,88.16,88.35,88.1,88.28,22779.0,73.5987,73.7573,73.5486,73.6989,22779.0
2016-10-31 10:05:00,88.25,88.63,88.25,88.59,16870.0,73.6738,73.9911,73.6738,73.9577,16870.0
2016-10-31 10:10:00,88.6,88.6,88.39,88.39,20016.0,73.966,73.966,73.7907,73.7907,20016.0
2016-10-31 10:15:00,88.38,88.54,88.32,88.48,12800.0,73.7824,73.9159,73.7323,73.8659,12800.0
2016-10-31 10:20:00,88.48,88.57,88.37,88.4,16393.0,73.8659,73.941,73.774,73.7991,16393.0
2016-10-31 10:25:00,88.42,88.56,88.4,88.48,13627.0,73.8158,73.9326,73.7991,73.8659,13627.0
2016-10-31 10:30:00,88.46,88.47,88.16,88.16,16888.0,73.8492,73.8575,73.5987,73.5987,16888.0
2016-10-31 10:35:00,88.16,88.27,88.09,88.24,10540.0,73.5987,73.6905,73.5403,73.6655,10540.0
2016-10-31 10:40:00,88.24,88.34,88.24,88.32,12295.0,73.6655,73.749,73.6655,73.7323,12295.0
2016-10-31 10:45:00,88.33,88.46,88.28,88.28,11274.0,73.7406,73.8492,73.6989,73.6989,11274.0
2016-10-31 10:50:00,88.29,88.4,88.16,88.37,12002.0,73.7072,73.7991,73.5987,73.774,12002.0
2016-10-31 10:55:00,88.35,88.37,88.07,88.16,11085.0,73.7573,73.774,73.5236,73.5987,11085.0
2016-10-31 11:00:00,88.17,88.24,88.07,88.23,17670.0,73.6071,73.6655,73.5236,73.6571,17670.0
2016-10-31 11:05:00,88.23,88.37,88.2,88.31,13762.0,73.6571,73.774,73.6321,73.7239,13762.0
2016-10-31 11:10:00,88.33,88.35,88.17,88.23,8471.0,73.7406,73.7573,73.6071,73.6571,8471.0
2016-10-31 11:15:00,88.25,88.39,88.18,88.35,13485.0,73.6738,73.7907,73.6154,73.7573,13485.0
2016-10-31 11:20:00,88.34,88.43,88.31,88.35,15533.0,73.749,73.8241,73.7239,73.7573,15533.0
2016-10-31 11:25:00,88.35,88.42,88.32,88.39,10101.0,73.7573,73.8158,73.7323,73.7907,10101.0
2016-10-31 11:30:00,88.39,88.48,88.31,88.31,17040.0,73.7907,73.8659,73.7239,73.7239,17040.0
2016-10-31 11:35:00,88.29,88.4,88.29,88.39,5909.0,73.7072,73.7991,73.7072,73.7907,5909.0
2016-10-31 11:40:00,88.35,88.36,88.23,88.29,8000.0,73.7573,73.7657,73.6571,73.7072,8000.0
2016-10-31 11:45:00,88.27,88.39,88.27,88.32,4000.0,73.6905,73.7907,73.6905,73.7323,4000.0
2016-10-31 11:50:00,88.32,88.46,88.31,88.46,12805.0,73.7323,73.8492,73.7239,73.8492,12805.0
2016-10-31 11:55:00,88.46,88.58,88.45,88.58,4601.0,73.8492,73.9493,73.8408,73.9493,4601.0
2016-10-31 12:00:00,88.58,88.72,88.52,88.6,27130.0,73.9493,74.0662,73.8993,73.966,27130.0
2016-10-31 12:05:00,88.62,88.82,88.6,88.75,15089.0,73.9827,74.1497,73.966,74.0913,15089.0
2016-10-31 12:10:00,88.76,88.83,88.74,88.83,14198.0,74.0996,74.158,74.0829,74.158,14198.0
2016-10-31 12:15:00,88.82,88.88,88.79,88.87,12781.0,74.1497,74.1998,74.1247,74.1914,12781.0
2016-10-31 12:20:00,88.86,88.9,88.78,88.84,13361.0,74.1831,74.2165,74.1163,74.1664,13361.0
2016-10-31 12:25:00,88.84,88.92,88.84,88.87,5986.0,74.1664,74.2332,74.1664,74.1914,5986.0
2016-10-31 12:30:00,88.87,88.91,88.76,88.81,7213.0,74.1914,74.2248,74.0996,74.1414,7213.0
2016-10-31 12:35:00,88.8,88.85,88.72,88.74,13787.0,74.133,74.1747,74.0662,74.0829,13787.0
2016-10-31 12:40:00,88.74,88.74,88.65,88.7,7497.0,74.0829,74.0829,74.0078,74.0495,7497.0
2016-10-31 12:45:00,88.66,88.66,88.55,88.62,7770.0,74.0161,74.0161,73.9243,73.9827,7770.0
2016-10-31 12:50:00,88.62,88.62,88.49,88.5,5190.0,73.9827,73.9827,73.8742,73.8826,5190.0
2016-10-31 12:55:00,88.52,88.6,88.5,88.52,7413.0,73.8993,73.966,73.8826,73.8993,7413.0
2016-10-31 13:00:00,88.53,88.61,88.49,88.57,9887.0,73.9076,73.9744,73.8742,73.941,9887.0
2016-10-31 13:05:00,88.57,88.69,88.53,88.57,13582.0,73.941,74.0412,73.9076,73.941,13582.0
2016-10-31 13:10:00,88.58,88.64,88.53,88.64,8750.0,73.9493,73.9994,73.9076,73.9994,8750.0
2016-10-31 13:15:00,88.62,88.67,88.54,88.58,8158.0,73.9827,74.0245,73.9159,73.9493,8158.0
2016-10-31 13:20:00,88.59,88.65,88.58,88.58,6450.0,73.9577,74.0078,73.9493,73.9493,6450.0
2016-10-31 13:25:00,88.61,88.65,88.57,88.6,4861.0,73.9744,74.0078,73.941,73.966,4861.0
2016-10-31 13:30:00,88.6,88.65,88.57,88.63,7163.0,73.966,74.0078,73.941,73.9911,7163.0
2016-10-31 13:35:00,88.64,88.67,88.62,88.66,7488.0,73.9994,74.0245,73.9827,74.0161,7488.0
2016-10-31 13:40:00,88.67,88.68,88.57,88.62,10014.0,74.0245,74.0328,73.941,73.9827,10014.0
2016-10-31 13:45:00,88.63,88.64,88.58,88.61,11586.0,73.9911,73.9994,73.9493,73.9744,11586.0
2016-10-31 13:50:00,88.6,88.61,88.5,88.5,8553.0,73.966,73.9744,73.8826,73.8826,8553.0
2016-10-31 13:55:00,88.46,88.47,88.38,88.41,8274.0,73.8492,73.8575,73.7824,73.8074,8274.0
2016-10-31 14:00:00,88.4,88.43,88.36,88.36,7937.0,73.7991,73.8241,73.7657,73.7657,7937.0
2016-10-31 14:05:00,88.36,88.38,88.31,88.31,13726.0,73.7657,73.7824,73.7239,73.7239,13726.0
2016-10-31 14:10:00,88.3,88.32,88.09,88.15,14949.0,73.7156,73.7323,73.5403,73.5904,14949.0
2016-10-31 14:15:00,88.17,88.24,88.15,88.15,13334.0,73.6071,73.6655,73.5904,73.5904,13334.0
2016-10-31 14:20:00,88.14,88.17,88.09,88.09,6882.0,73.582,73.6071,73.5403,73.5403,6882.0
2016-10-31 14:25:00,88.07,88.1,88.05,88.07,9174.0,73.5236,73.5486,73.5069,73.5236,9174.0
2016-10-31 14:30:00,88.08,88.17,88.06,88.17,18710.0,73.5319,73.6071,73.5152,73.6071,18710.0
2016-10-31 14:35:00,88.16,88.25,88.16,88.22,14252.0,73.5987,73.6738,73.5987,73.6488,14252.0
2016-10-31 14:40:00,88.22,88.23,88.09,88.16,10690.0,73.6488,73.6571,73.5403,73.5987,10690.0
2016-10-31 14:45:00,88.16,88.16,88.05,88.06,17325.0,73.5987,73.5987,73.5069,73.5152,17325.0
2016-10-31 14:50:00,88.04,88.16,88.01,88.15,14604.0,73.4985,73.5987,73.4735,73.5904,14604.0
2016-10-31 14:55:00,88.14,88.17,88.11,88.12,7599.0,73.582,73.6071,73.557,73.5653,7599.0
2016-10-31 15:00:00,88.1,88.18,88.04,88.16,13316.0,73.5486,73.6154,73.4985,73.5987,13316.0
2016-10-31 15:05:00,88.17,88.24,88.16,88.24,51319.0,73.6071,73.6655,73.5987,73.6655,51319.0
2016-10-31 15:10:00,88.26,88.4,88.25,88.4,8299.0,73.6822,73.7991,73.6738,73.7991,8299.0
2016-10-31 15:15:00,88.38,88.41,88.33,88.34,24984.0,73.7824,73.8074,73.7406,73.749,24984.0
2016-10-31 15:20:00,88.35,88.44,88.35,88.39,18314.0,73.7573,73.8325,73.7573,73.7907,18314.0
2016-10-31 15:25:00,88.39,88.47,88.33,88.45,30055.0,73.7907,73.8575,73.7406,73.8408,30055.0
2016-10-31 15:30:00,88.45,88.55,88.44,88.52,33194.0,73.8408,73.9243,73.8325,73.8993,33194.0
2016-10-31 15:35:00,88.53,88.57,88.49,88.55,31913.0,73.9076,73.941,73.8742,73.9243,31913.0
2016-10-31 15:40:00,88.55,88.59,88.49,88.53,37364.0,73.9243,73.9577,73.8742,73.9076,37364.0
2016-10-31 15:45:00,88.55,88.63,88.55,88.6,35369.0,73.9243,73.9911,73.9243,73.966,35369.0
2016-10-31 15:50:00,88.59,88.6,88.52,88.55,67707.0,73.9577,73.966,73.8993,73.9243,67707.0
2016-10-31 15:55:00,88.56,88.57,88.34,88.38,80266.0,73.9326,73.941,73.749,73.7824,80266.0
2016-11-01 09:30:00,88.97,89.3,88.97,89.3,10411.0,74.2749,74.5504,74.2749,74.5504,10411.0
2016-11-01 09:35:00,89.21,89.35,88.97,88.97,4540.0,74.4753,74.5922,74.2749,74.2749,4540.0
2016-11-01 09:40:00,88.92,88.96,88.74,88.95,12706.0,74.2332,74.2666,74.0829,74.2582,12706.0
2016-11-01 09:45:00,88.91,89.01,88.91,88.91,37964.0,74.2248,74.3083,74.2248,74.2248,37964.0
2016-11-01 09:50:00,88.9,88.9,88.46,88.49,29017.0,74.2165,74.2165,73.8492,73.8742,29017.0
2016-11-01 09:55:00,88.55,88.7,88.44,88.61,15644.0,73.9243,74.0495,73.8325,73.9744,15644.0
2016-11-01 10:00:00,88.61,88.69,88.25,88.64,14023.0,73.9744,74.0412,73.6738,73.9994,14023.0
2016-11-01 10:05:00,88.64,88.76,88.63,88.71,1295.0,73.9994,74.0996,73.9911,74.0579,1295.0
2016-11-01 10:10:00,88.66,88.7,88.55,88.6,28296.0,74.0161,74.0495,73.9243,73.966,28296.0
2016-11-01 10:15:00,88.62,88.64,88.55,88.63,13980.0,73.9827,73.9994,73.9243,73.9911,13980.0
2016-11-01 10:20:00,88.63,88.63,88.37,88.38,20424.0,73.9911,73.9911,73.774,73.7824,20424.0
2016-11-01 10:25:00,88.38,88.49,88.31,88.44,21179.0,73.7824,73.8742,73.7239,73.8325,21179.0
2016-11-01 10:30:00,88.44,88.54,88.44,88.47,13331.0,73.8325,73.9159,73.8325,73.8575,13331.0
2016-11-01 10:35:00,88.46,88.47,88.28,88.28,24995.0,73.8492,73.8575,73.6989,73.6989,24995.0
2016-11-01 10:40:00,88.34,88.35,88.24,88.24,4753.0,73.749,73.7573,73.6655,73.6655,4753.0
2016-11-01 10:45:00,88.16,88.23,88.09,88.23,2281.0,73.5987,73.6571,73.5403,73.6571,2281.0
2016-11-01 10:50:00,88.21,88.25,88.11,88.21,4102.0,73.6405,73.6738,73.557,73.6405,4102.0
2016-11-01 10:55:00,88.23,88.56,88.2,88.56,4351.0,73.6571,73.9326,73.6321,73.9326,4351.0
2016-11-01 11:00:00,88.53,88.53,88.36,88.4,5256.0,73.9076,73.9076,73.7657,73.7991,5256.0
2016-11-01 11:05:00,88.4,88.41,88.34,88.41,3845.0,73.7991,73.8074,73.749,73.8074,3845.0
2016-11-01 11:10:00,88.42,88.42,88.26,88.26,4331.0,73.8158,73.8158,73.6822,73.6822,4331.0
2016-11-01 11:15:00,88.24,88.36,88.22,88.28,6138.0,73.6655,73.7657,73.6488,73.6989,6138.0
2016-11-01 11:20:00,88.3,88.31,88.17,88.17,2083.0,73.7156,73.7239,73.6071,73.6071,2083.0
2016-11-01 11:25:00,88.22,88.4,88.2,88.33,5647.0,73.6488,73.7991,73.6321,73.7406,5647.0
2016-11-01 11:30:00,88.28,88.3,88.08,88.3,5680.0,73.6989,73.7156,73.5319,73.7156,5680.0
2016-11-01 11:35:00,88.25,88.35,88.2,88.29,9352.0,73.6738,73.7573,73.6321,73.7072,9352.0
2016-11-01 11:40:00,88.26,88.39,88.21,88.37,17088.0,73.6822,73.7907,73.6405,73.774,17088.0
2016-11-01 11:45:00,88.42,88.47,88.39,88.39,30035.0,73.8158,73.8575,73.7907,73.7907,30035.0
2016-11-01 11:50:00,88.41,88.41,88.26,88.26,6974.0,73.8074,73.8074,73.6822,73.6822,6974.0
2016-11-01 11:55:00,88.28,88.28,88.01,88.1,12984.0,73.6989,73.6989,73.4735,73.5486,12984.0
2016-11-01 12:00:00,88.13,88.23,88.01,88.22,27842.0,73.5737,73.6571,73.4735,73.6488,27842.0
2016-11-01 12:05:00,88.24,88.28,88.09,88.09,8239.0,73.6655,73.6989,73.5403,73.5403,8239.0
2016-11-01 12:10:00,88.07,88.1,88.0,88.01,11659.0,73.5236,73.5486,73.4651,73.4735,11659.0
2016-11-01 12:15:00,88.0,88.02,87.83,87.87,10076.0,73.4651,73.4818,73.3232,73.3566,10076.0
2016-11-01 12:20:00,87.91,87.92,87.81,87.89,3748.0,73.39,73.3984,73.3065,73.3733,3748.0
2016-11-01 12:25:00,87.88,87.88,87.78,87.78,5171.0,73.365,73.365,73.2815,73.2815,5171.0
2016-11-01 12:30:00,87.77,87.9,87.74,87.89,9035.0,73.2731,73.3817,73.2481,73.3733,9035.0
2016-11-01 12:35:00,87.88,87.9,87.84,87.84,4106.0,73.365,73.3817,73.3316,73.3316,4106.0
2016-11-01 12:40:00,87.86,87.87,87.73,87.8,7357.0,73.3483,73.3566,73.2397,73.2982,7357.0
2016-11-01 12:45:00,87.77,87.83,87.72,87.72,21462.0,73.2731,73.3232,73.2314,73.2314,21462.0
2016-11-01 12:50:00,87.72,87.87,87.72,87.87,6420.0,73.2314,73.3566,73.2314,73.3566,6420.0
2016-11-01 12:55:00,87.84,87.95,87.82,87.95,5859.0,73.3316,73.4234,73.3149,73.4234,5859.0
2016-11-01 13:00:00,87.92,87.98,87.91,87.93,3862.0,73.3984,73.4484,73.39,73.4067,3862.0
2016-11-01 13:05:00,87.93,87.97,87.91,87.95,8241.0,73.4067,73.4401,73.39,73.4234,8241.0
2016-11-01 13:10:00,87.95,88.12,87.93,88.12,25129.0,73.4234,73.5653,73.4067,73.5653,25129.0
2016-11-01 13:15:00,88.13,88.14,87.93,87.98,11233.0,73.5737,73.582,73.4067,73.4484,11233.0
2016-11-01 13:20:00,87.96,87.98,87.82,87.88,4992.0,73.4317,73.4484,73.3149,73.365,4992.0
2016-11-01 13:25:00,87.93,88.02,87.93,88.02,2340.0,73.4067,73.4818,73.4067,73.4818,2340.0
2016-11-01 13:30:00,88.01,88.01,87.83,87.83,2050.0,73.4735,73.4735,73.3232,73.3232,2050.0
2016-11-01 13:35:00,87.82,87.82,87.64,87.65,3869.0,73.3149,73.3149,73.1646,73.1729,3869.0
2016-11-01 13:40:00,87.59,87.62,87.43,87.47,4096.0,73.1229,73.1479,72.9893,73.0227,4096.0
2016-11-01 13:45:00,87.47,87.47,87.41,87.44,1750.0,73.0227,73.0227,72.9726,72.9976,1750.0
2016-11-01 13:50:00,87.48,87.59,87.47,87.51,2448.0,73.031,73.1229,73.0227,73.0561,2448.0
2016-11-01 13:55:00,87.53,87.62,87.51,87.56,2898.0,73.0728,73.1479,73.0561,73.0978,2898.0
2016-11-01 14:00:00,87.55,87.55,87.45,87.49,12951.0,73.0895,73.0895,73.006,73.0394,12951.0
2016-11-01 14:05:00,87.48,87.5,87.25,87.27,27245.0,73.031,73.0477,72.839,72.8557,27245.0
2016-11-01 14:10:00,87.26,87.31,87.13,87.13,6946.0,72.8474,72.8891,72.7388,72.7388,6946.0
2016-11-01 14:15:00,87.12,87.15,86.96,87.01,9921.0,72.7305,72.7555,72.5969,72.6387,9921.0
2016-11-01 14:20:00,87.0,87.05,86.97,87.0,19698.0,72.6303,72.672,72.6053,72.6303,19698.0
2016-11-01 14:25:00,86.98,87.41,86.97,87.33,22762.0,72.6136,72.9726,72.6053,72.9058,22762.0
2016-11-01 14:30:00,87.32,87.55,87.22,87.45,19460.0,72.8975,73.0895,72.814,73.006,19460.0
2016-11-01 14:35:00,87.44,87.55,87.42,87.48,23376.0,72.9976,73.0895,72.9809,73.031,23376.0
2016-11-01 14:40:00,87.46,87.46,87.24,87.34,8948.0,73.0143,73.0143,72.8307,72.9141,8948.0
2016-11-01 14:45:00,87.31,87.37,87.23,87.23,7128.0,72.8891,72.9392,72.8223,72.8223,7128.0
2016-11-01 14:50:00,87.21,87.4,87.18,87.4,4228.0,72.8056,72.9642,72.7806,72.9642,4228.0
2016-11-01 14:55:00,87.4,87.45,87.21,87.21,2983.0,72.9642,73.006,72.8056,72.8056,2983.0
2016-11-01 15:00:00,87.2,87.4,87.12,87.31,19849.0,72.7973,72.9642,72.7305,72.8891,19849.0
2016-11-01 15:05:00,87.3,87.38,87.2,87.38,10004.0,72.8808,72.9475,72.7973,72.9475,10004.0
2016-11-01 15:10:00,87.37,87.37,87.21,87.23,10245.0,72.9392,72.9392,72.8056,72.8223,10245.0
2016-11-01 15:15:00,87.24,87.5,87.2,87.47,8974.0,72.8307,73.0477,72.7973,73.0227,8974.0
2016-11-01 15:20:00,87.49,87.5,87.43,87.48,10868.0,73.0394,73.0477,72.9893,73.031,10868.0
2016-11-01 15:25:00,87.5,87.55,87.48,87.53,16652.0,73.0477,73.0895,73.031,73.0728,16652.0
2016-11-01 15:30:00,87.53,87.59,87.48,87.56,34873.0,73.0728,73.1229,73.031,73.0978,34873.0
2016-11-01 15:35:00,87.59,87.79,87.51,87.79,11328.0,73.1229,73.2898,73.0561,73.2898,11328.0
2016-11-01 15:40:00,87.76,87.82,87.68,87.75,23516.0,73.2648,73.3149,73.198,73.2564,23516.0
2016-11-01 15:45:00,87.75,87.97,87.74,87.78,31609.0,73.2564,73.4401,73.2481,73.2815,31609.0
2016-11-01 15:50:00,87.79,87.88,87.73,87.88,24399.0,73.2898,73.365,73.2397,73.365,24399.0
2016-11-01 15:55:00,87.88,87.88,87.68,87.69,75270.0,73.365,73.365,73.198,73.2063,75270.0
2016-11-02 09:30:00,87.29,87.61,87.24,87.43,8080.0,72.8724,73.1396,72.8307,72.9893,8080.0
2016-11-02 09:35:00,87.36,87.63,87.3,87.52,8782.0,72.9308,73.1563,72.8808,73.0644,8782.0
2016-11-02 09:40:00,87.51,87.51,87.27,87.44,11170.0,73.0561,73.0561,72.8557,72.9976,11170.0
2016-11-02 09:45:00,87.42,87.43,87.14,87.25,32808.0,72.9809,72.9893,72.7472,72.839,32808.0
2016-11-02 09:50:00,87.26,87.38,87.12,87.12,7034.0,72.8474,72.9475,72.7305,72.7305,7034.0
2016-11-02 09:55:00,87.11,87.28,87.1,87.23,9985.0,72.7221,72.8641,72.7138,72.8223,9985.0
2016-11-02 10:00:00,87.22,87.51,87.01,87.51,6301.0,72.814,73.0561,72.6387,73.0561,6301.0
2016-11-02 10:05:00,87.48,87.48,87.23,87.25,7550.0,73.031,73.031,72.8223,72.839,7550.0
2016-11-02 10:10:00,87.25,87.31,87.11,87.17,6545.0,72.839,72.8891,72.7221,72.7722,6545.0
2016-11-02 10:15:00,87.16,87.19,87.01,87.02,1716.0,72.7639,72.7889,72.6387,72.647,1716.0
2016-11-02 10:20:00,87.0,87.05,86.9,86.95,10497.0,72.6303,72.672,72.5468,72.5886,10497.0
2016-11-02 10:25:00,86.82,86.96,86.81,86.93,6706.0,72.48,72.5969,72.4717,72.5719,6706.0
2016-11-02 10:30:00,86.93,86.96,86.71,86.75,11428.0,72.5719,72.5969,72.3882,72.4216,11428.0
2016-11-02 10:35:00,86.77,87.14,86.77,87.14,15634.0,72.4383,72.7472,72.4383,72.7472,15634.0
2016-11-02 10:40:00,87.14,87.18,86.97,87.1,6118.0,72.7472,72.7806,72.6053,72.7138,6118.0
2016-11-02 10:45:00,87.05,87.1,86.92,87.02,11299.0,72.672,72.7138,72.5635,72.647,11299.0
2016-11-02 10:50:00,87.0,87.0,86.75,86.81,9523.0,72.6303,72.6303,72.4216,72.4717,9523.0
2016-11-02 10:55:00,86.83,86.83,86.74,86.75,4647.0,72.4884,72.4884,72.4133,72.4216,4647.0
2016-11-02 11:00:00,86.74,86.94,86.73,86.84,4741.0,72.4133,72.5802,72.4049,72.4967,4741.0
2016-11-02 11:05:00,86.81,86.85,86.73,86.85,6005.0,72.4717,72.5051,72.4049,72.5051,6005.0
2016-11-02 11:10:00,86.83,87.04,86.82,87.02,24438.0,72.4884,72.6637,72.48,72.647,24438.0
2016-11-02 11:15:00,87.05,87.13,87.03,87.09,27934.0,72.672,72.7388,72.6554,72.7054,27934.0
2016-11-02 11:20:00,87.06,87.14,86.98,87.14,6931.0,72.6804,72.7472,72.6136,72.7472,6931.0
2016-11-02 11:25:00,87.16,87.2,87.03,87.04,4304.0,72.7639,72.7973,72.6554,72.6637,4304.0
2016-11-02 11:30:00,87.04,87.04,86.91,86.92,5530.0,72.6637,72.6637,72.5552,72.5635,5530.0
2016-11-02 11:35:00,86.95,86.96,86.8,86.82,4619.0,72.5886,72.5969,72.4633,72.48,4619.0
2016-11-02 11:40:00,86.84,86.84,86.74,86.81,7248.0,72.4967,72.4967,72.4133,72.4717,7248.0
2016-11-02 11:45:00,86.81,86.85,86.78,86.79,6821.0,72.4717,72.5051,72.4466,72.455,6821.0
2016-11-02 11:50:00,86.79,86.83,86.74,86.74,6105.0,72.455,72.4884,72.4133,72.4133,6105.0
2016-11-02 11:55:00,86.76,86.83,86.73,86.73,4014.0,72.4299,72.4884,72.4049,72.4049,4014.0
2016-11-02 12:00:00,86.69,86.73,86.61,86.64,6365.0,72.3715,72.4049,72.3047,72.3298,6365.0
2016-11-02 12:05:00,86.63,86.68,86.58,86.6,3349.0,72.3214,72.3632,72.2797,72.2964,3349.0
2016-11-02 12:10:00,86.57,86.63,86.52,86.52,3705.0,72.2713,72.3214,72.2296,72.2296,3705.0
2016-11-02 12:15:00,86.56,86.6,86.54,86.58,3542.0,72.263,72.2964,72.2463,72.2797,3542.0
2016-11-02 12:20:00,86.59,86.62,86.52,86.6,2750.0,72.288,72.3131,72.2296,72.2964,2750.0
2016-11-02 12:25:00,86.59,86.61,86.54,86.57,4202.0,72.288,72.3047,72.2463,72.2713,4202.0
2016-11-02 12:30:00,86.57,86.58,86.52,86.52,1801.0,72.2713,72.2797,72.2296,72.2296,1801.0
2016-11-02 12:35:00,86.59,86.64,86.55,86.59,2782.0,72.288,72.3298,72.2546,72.288,2782.0
2016-11-02 12:40:00,86.64,86.76,86.64,86.68,5508.0,72.3298,72.4299,72.3298,72.3632,5508.0
2016-11-02 12:45:00,86.67,86.72,86.65,86.68,3780.0,72.3548,72.3966,72.3381,72.3632,3780.0
2016-11-02 12:50:00,86.72,86.73,86.68,86.73,4163.0,72.3966,72.4049,72.3632,72.4049,4163.0
2016-11-02 12:55:00,86.75,86.85,86.74,86.8,5378.0,72.4216,72.5051,72.4133,72.4633,5378.0
2016-11-02 13:00:00,86.78,86.87,86.66,86.66,5198.0,72.4466,72.5218,72.3465,72.3465,5198.0
2016-11-02 13:05:00,86.65,86.7,86.65,86.65,4500.0,72.3381,72.3799,72.3381,72.3381,4500.0
2016-11-02 13:10:00,86.64,86.67,86.51,86.57,4734.0,72.3298,72.3548,72.2212,72.2713,4734.0
2016-11-02 13:15:00,86.56,86.56,86.42,86.44,3582.0,72.263,72.263,72.1461,72.1628,3582.0
2016-11-02 13:20:00,86.41,86.5,86.41,86.5,1823.0,72.1378,72.2129,72.1378,72.2129,1823.0
2016-11-02 13:25:00,86.47,86.54,86.46,86.53,5894.0,72.1878,72.2463,72.1795,72.2379,5894.0
2016-11-02 13:30:00,86.52,86.52,86.4,86.4,5742.0,72.2296,72.2296,72.1294,72.1294,5742.0
2016-11-02 13:35:00,86.38,86.38,86.25,86.27,5267.0,72.1127,72.1127,72.0042,72.0209,5267.0
2016-11-02 13:40:00,86.29,86.34,86.25,86.34,3148.0,72.0376,72.0793,72.0042,72.0793,3148.0
2016-11-02 13:45:00,86.41,86.45,86.39,86.4,4156.0,72.1378,72.1711,72.1211,72.1294,4156.0
2016-11-02 13:50:00,86.4,86.53,86.4,86.53,7225.0,72.1294,72.2379,72.1294,72.2379,7225.0
2016-11-02 13:55:00,86.56,86.77,86.55,86.74,4998.0,72.263,72.4383,72.2546,72.4133,4998.0
2016-11-02 14:00:00,86.76,86.9,86.5,86.64,10866.0,72.4299,72.5468,72.2129,72.3298,10866.0
2016-11-02 14:05:00,86.63,86.63,86.32,86.32,7324.0,72.3214,72.3214,72.0626,72.0626,7324.0
2016-11-02 14:10:00,86.3,86.82,86.3,86.74,5890.0,72.0459,72.48,72.0459,72.4133,5890.0
2016-11-02 14:15:00,86.71,86.84,86.6,86.78,15138.0,72.3882,72.4967,72.2964,72.4466,15138.0
2016-11-02 14:20:00,86.85,86.94,86.72,86.92,14017.0,72.5051,72.5802,72.3966,72.5635,14017.0
2016-11-02 14:25:00,86.92,87.11,86.88,87.05,19344.0,72.5635,72.7221,72.5301,72.672,19344.0
2016-11-02 14:30:00,87.03,87.13,86.91,87.02,9746.0,72.6554,72.7388,72.5552,72.647,9746.0
2016-11-02 14:35:00,86.99,87.24,86.97,87.14,12967.0,72.622,72.8307,72.6053,72.7472,12967.0
2016-11-02 14:40:00,87.15,87.19,87.05,87.08,6270.0,72.7555,72.7889,72.672,72.6971,6270.0
2016-11-02 14:45:00,87.07,87.28,87.07,87.16,22858.0,72.6887,72.8641,72.6887,72.7639,22858.0
2016-11-02 14:50:00,87.11,87.15,86.98,86.99,13231.0,72.7221,72.7555,72.6136,72.622,13231.0
2016-11-02 14:55:00,87.01,87.21,87.01,87.05,4783.0,72.6387,72.8056,72.6387,72.672,4783.0
2016-11-02 15:00:00,87.05,87.06,86.89,87.04,21421.0,72.672,72.6804,72.5385,72.6637,21421.0
2016-11-02 15:05:00,87.04,87.09,86.98,87.09,7685.0,72.6637,72.7054,72.6136,72.7054,7685.0
2016-11-02 15:10:00,87.09,87.1,86.99,87.05,13151.0,72.7054,72.7138,72.622,72.672,13151.0
2016-11-02 15:15:00,87.05,87.07,86.96,86.98,25855.0,72.672,72.6887,72.5969,72.6136,25855.0
2016-11-02 15:20:00,86.99,87.13,86.97,87.11,7193.0,72.622,72.7388,72.6053,72.7221,7193.0
2016-11-02 15:25:00,87.11,87.17,87.09,87.15,13138.0,72.7221,72.7722,72.7054,72.7555,13138.0
2016-11-02 15:30:00,87.16,87.16,87.0,87.04,14147.0,72.7639,72.7639,72.6303,72.6637,14147.0
2016-11-02 15:35:00,87.01,87.03,86.9,86.92,20375.0,72.6387,72.6554,72.5468,72.5635,20375.0
2016-11-02 15:40:00,86.92,87.02,86.92,86.99,11486.0,72.5635,72.647,72.5635,72.622,11486.0
2016-11-02 15:45:00,86.99,87.06,86.91,86.96,18608.0,72.622,72.6804,72.5552,72.5969,18608.0
2016-11-02 15:50:00,86.95,86.99,86.8,86.81,20963.0,72.5886,72.622,72.4633,72.4717,20963.0
2016-11-02 15:55:00,86.81,86.89,86.69,86.76,50998.0,72.4717,72.5385,72.3715,72.4299,50998.0
2016-11-03 09:30:00,86.61,87.49,86.56,87.3,34187.0,72.9241,73.6651,72.882,73.5051,34187.0
2016-11-03 09:35:00,87.29,88.11,87.15,87.84,57861.0,73.4967,74.1871,73.3788,73.9598,57861.0
2016-11-03 09:40:00,87.84,87.9,87.43,87.43,22471.0,73.9598,74.0103,73.6145,73.6145,22471.0
2016-11-03 09:45:00,87.48,87.59,87.13,87.13,11986.0,73.6566,73.7493,73.362,73.362,11986.0
2016-11-03 09:50:00,87.15,87.36,87.03,87.31,20237.0,73.3788,73.5556,73.2778,73.5135,20237.0
2016-11-03 09:55:00,87.33,87.61,87.28,87.53,6814.0,73.5304,73.7661,73.4883,73.6987,6814.0
2016-11-03 10:00:00,87.46,87.52,87.03,87.17,8056.0,73.6398,73.6903,73.2778,73.3956,8056.0
2016-11-03 10:05:00,87.22,87.48,87.22,87.41,13948.0,73.4377,73.6566,73.4377,73.5977,13948.0
2016-11-03 10:10:00,87.41,87.7,87.37,87.52,15584.0,73.5977,73.8419,73.564,73.6903,15584.0
2016-11-03 10:15:00,87.48,87.48,87.24,87.46,10675.0,73.6566,73.6566,73.4546,73.6398,10675.0
2016-11-03 10:20:00,87.44,87.66,87.44,87.64,9602.0,73.623,73.8082,73.623,73.7914,9602.0
2016-11-03 10:25:00,87.61,87.69,87.57,87.63,9212.0,73.7661,73.8335,73.7324,73.7829,9212.0
2016-11-03 10:30:00,87.6,87.73,87.47,87.7,10929.0,73.7577,73.8671,73.6482,73.8419,10929.0
2016-11-03 10:35:00,87.66,87.82,87.57,87.82,29699.0,73.8082,73.9429,73.7324,73.9429,29699.0
2016-11-03 10:40:00,87.8,88.05,87.76,87.96,18742.0,73.9261,74.1366,73.8924,74.0608,18742.0
2016-11-03 10:45:00,87.95,88.19,87.74,88.19,39248.0,74.0524,74.2545,73.8756,74.2545,39248.0
2016-11-03 10:50:00,88.18,88.25,88.13,88.22,14937.0,74.246,74.305,74.2039,74.2797,14937.0
2016-11-03 10:55:00,88.19,88.21,87.92,87.98,4005.0,74.2545,74.2713,74.0271,74.0776,4005.0
2016-11-03 11:00:00,87.98,87.98,87.86,87.93,8775.0,74.0776,74.0776,73.9766,74.0355,8775.0
2016-11-03 11:05:00,87.9,88.19,87.9,88.18,21460.0,74.0103,74.2545,74.0103,74.246,21460.0
2016-11-03 11:10:00,88.19,88.28,88.16,88.16,16200.0,74.2545,74.3302,74.2292,74.2292,16200.0
2016-11-03 11:15:00,88.16,88.18,87.98,88.14,11331.0,74.2292,74.246,74.0776,74.2124,11331.0
2016-11-03 11:20:00,88.12,88.25,88.1,88.25,10636.0,74.1955,74.305,74.1787,74.305,10636.0
2016-11-03 11:25:00,88.27,88.5,88.12,88.44,29742.0,74.3218,74.5155,74.1955,74.465,29742.0
2016-11-03 11:30:00,88.42,88.43,88.29,88.34,7198.0,74.4481,74.4565,74.3387,74.3808,7198.0
2016-11-03 11:35:00,88.36,88.44,88.3,88.39,12986.0,74.3976,74.465,74.3471,74.4229,12986.0
2016-11-03 11:40:00,88.41,88.44,88.2,88.25,15505.0,74.4397,74.465,74.2629,74.305,15505.0
2016-11-03 11:45:00,88.24,88.33,88.21,88.33,10667.0,74.2966,74.3723,74.2713,74.3723,10667.0
2016-11-03 11:50:00,88.35,88.39,88.3,88.35,10322.0,74.3892,74.4229,74.3471,74.3892,10322.0
2016-11-03 11:55:00,88.39,88.39,88.25,88.39,17511.0,74.4229,74.4229,74.305,74.4229,17511.0
2016-11-03 12:00:00,88.41,88.49,88.37,88.46,23469.0,74.4397,74.5071,74.406,74.4818,23469.0
2016-11-03 12:05:00,88.44,88.45,88.21,88.38,23538.0,74.465,74.4734,74.2713,74.4144,23538.0
2016-11-03 12:10:00,88.38,88.54,88.36,88.5,43141.0,74.4144,74.5492,74.3976,74.5155,43141.0
2016-11-03 12:15:00,88.5,88.54,88.42,88.42,21520.0,74.5155,74.5492,74.4481,74.4481,21520.0
2016-11-03 12:20:00,88.39,88.49,88.36,88.49,32049.0,74.4229,74.5071,74.3976,74.5071,32049.0
2016-11-03 12:25:00,88.48,88.7,88.48,88.7,38007.0,74.4986,74.6839,74.4986,74.6839,38007.0
2016-11-03 12:30:00,88.68,88.68,88.35,88.35,28341.0,74.667,74.667,74.3892,74.3892,28341.0
2016-11-03 12:35:00,88.36,88.38,88.2,88.27,16316.0,74.3976,74.4144,74.2629,74.3218,16316.0
2016-11-03 12:40:00,88.28,88.35,88.11,88.19,16463.0,74.3302,74.3892,74.1871,74.2545,16463.0
2016-11-03 12:45:00,88.17,88.29,88.14,88.24,9299.0,74.2376,74.3387,74.2124,74.2966,9299.0
2016-11-03 12:50:00,88.24,88.68,88.24,88.31,70418.0,74.2966,74.667,74.2966,74.3555,70418.0
2016-11-03 12:55:00,88.29,88.42,88.21,88.21,14054.0,74.3387,74.4481,74.2713,74.2713,14054.0
2016-11-03 13:00:00,88.2,88.25,88.12,88.25,25101.0,74.2629,74.305,74.1955,74.305,25101.0
2016-11-03 13:05:00,88.22,88.3,88.2,88.24,39491.0,74.2797,74.3471,74.2629,74.2966,39491.0
2016-11-03 13:10:00,88.27,88.31,88.19,88.2,6791.0,74.3218,74.3555,74.2545,74.2629,6791.0
2016-11-03 13:15:00,88.15,88.2,88.05,88.14,9581.0,74.2208,74.2629,74.1366,74.2124,9581.0
2016-11-03 13:20:00,88.13,88.15,88.06,88.11,7076.0,74.2039,74.2208,74.145,74.1871,7076.0
2016-11-03 13:25:00,88.12,88.35,88.12,88.27,11678.0,74.1955,74.3892,74.1955,74.3218,11678.0
2016-11-03 13:30:00,88.26,88.27,88.19,88.2,20432.0,74.3134,74.3218,74.2545,74.2629,20432.0
2016-11-03 13:35:00,88.19,88.24,88.13,88.22,8990.0,74.2545,74.2966,74.2039,74.2797,8990.0
2016-11-03 13:40:00,88.19,88.25,88.09,88.09,11671.0,74.2545,74.305,74.1703,74.1703,11671.0
2016-11-03 13:45:00,88.07,88.2,88.07,88.18,6456.0,74.1534,74.2629,74.1534,74.246,6456.0
2016-11-03 13:50:00,88.18,88.24,88.08,88.18,27033.0,74.246,74.2966,74.1618,74.246,27033.0
2016-11-03 13:55:00,88.2,88.2,88.06,88.12,7761.0,74.2629,74.2629,74.145,74.1955,7761.0
2016-11-03 14:00:00,88.12,88.25,88.11,88.23,14611.0,74.1955,74.305,74.1871,74.2881,14611.0
2016-11-03 14:05:00,88.22,88.28,88.1,88.26,11461.0,74.2797,74.3302,74.1787,74.3134,11461.0
2016-11-03 14:10:00,88.24,88.4,88.24,88.26,9062.0,74.2966,74.4313,74.2966,74.3134,9062.0
2016-11-03 14:15:00,88.26,88.27,88.09,88.12,12776.0,74.3134,74.3218,74.1703,74.1955,12776.0
2016-11-03 14:20:00,88.11,88.11,87.93,87.97,23703.0,74.1871,74.1871,74.0355,74.0692,23703.0
2016-11-03 14:25:00,87.95,88.04,87.88,87.93,36154.0,74.0524,74.1282,73.9934,74.0355,36154.0
2016-11-03 14:30:00,87.95,87.99,87.85,87.87,12157.0,74.0524,74.0861,73.9682,73.985,12157.0
2016-11-03 14:35:00,87.9,87.95,87.86,87.91,11536.0,74.0103,74.0524,73.9766,74.0187,11536.0
2016-11-03 14:40:00,87.91,87.91,87.83,87.88,14535.0,74.0187,74.0187,73.9513,73.9934,14535.0
2016-11-03 14:45:00,87.89,88.11,87.87,88.1,9401.0,74.0019,74.1871,73.985,74.1787,9401.0
2016-11-03 14:50:00,88.08,88.17,88.06,88.17,9211.0,74.1618,74.2376,74.145,74.2376,9211.0
2016-11-03 14:55:00,88.15,88.25,88.15,88.25,12001.0,74.2208,74.305,74.2208,74.305,12001.0
2016-11-03 15:00:00,88.22,88.3,88.21,88.28,17061.0,74.2797,74.3471,74.2713,74.3302,17061.0
2016-11-03 15:05:00,88.27,88.28,88.04,88.04,14145.0,74.3218,74.3302,74.1282,74.1282,14145.0
2016-11-03 15:10:00,88.06,88.1,88.03,88.07,11602.0,74.145,74.1787,74.1197,74.1534,11602.0
2016-11-03 15:15:00,88.07,88.11,87.96,87.96,20967.0,74.1534,74.1871,74.0608,74.0608,20967.0
2016-11-03 15:20:00,87.95,87.98,87.89,87.93,6425.0,74.0524,74.0776,74.0019,74.0355,6425.0
2016-11-03 15:25:00,87.94,87.96,87.89,87.9,9861.0,74.044,74.0608,74.0019,74.0103,9861.0
2016-11-03 15:30:00,87.89,87.89,87.51,87.54,28200.0,74.0019,74.0019,73.6819,73.7072,28200.0
2016-11-03 15:35:00,87.54,87.6,87.44,87.49,22183.0,73.7072,73.7577,73.623,73.6651,22183.0
2016-11-03 15:40:00,87.48,87.55,87.41,87.41,28619.0,73.6566,73.7156,73.5977,73.5977,28619.0
2016-11-03 15:45:00,87.42,87.6,87.41,87.52,40278.0,73.6061,73.7577,73.5977,73.6903,40278.0
2016-11-03 15:50:00,87.52,87.58,87.5,87.51,71116.0,73.6903,73.7408,73.6735,73.6819,71116.0
2016-11-03 15:55:00,87.51,87.58,87.49,87.55,103217.0,73.6819,73.7408,73.6651,73.7156,103217.0
2016-11-04 09:30:00,87.7,87.76,87.25,87.43,34764.0,73.8419,73.8924,73.463,73.6145,34764.0
2016-11-04 09:35:00,87.5,87.61,87.35,87.53,16204.0,73.6735,73.7661,73.5472,73.6987,16204.0
2016-11-04 09:40:00,87.45,87.69,87.35,87.38,11312.0,73.6314,73.8335,73.5472,73.5725,11312.0
2016-11-04 09:45:00,87.38,87.69,87.38,87.49,11736.0,73.5725,73.8335,73.5725,73.6651,11736.0
2016-11-04 09:50:00,87.47,87.67,87.32,87.6,10170.0,73.6482,73.8166,73.5219,73.7577,10170.0
2016-11-04 09:55:00,87.54,87.54,87.22,87.23,8466.0,73.7072,73.7072,73.4377,73.4462,8466.0
2016-11-04 10:00:00,87.29,87.68,87.23,87.62,21738.0,73.4967,73.825,73.4462,73.7745,21738.0
2016-11-04 10:05:00,87.66,87.66,87.38,87.42,13824.0,73.8082,73.8082,73.5725,73.6061,13824.0
2016-11-04 10:10:00,87.44,87.58,87.38,87.39,21227.0,73.623,73.7408,73.5725,73.5809,21227.0
2016-11-04 10:15:00,87.39,87.47,87.37,87.45,21356.0,73.5809,73.6482,73.564,73.6314,21356.0
2016-11-04 10:20:00,87.49,87.64,87.46,87.6,8950.0,73.6651,73.7914,73.6398,73.7577,8950.0
2016-11-04 10:25:00,87.67,87.75,87.62,87.73,8855.0,73.8166,73.884,73.7745,73.8671,8855.0
2016-11-04 10:30:00,87.7,87.89,87.6,87.84,7321.0,73.8419,74.0019,73.7577,73.9598,7321.0
2016-11-04 10:35:00,87.8,88.07,87.72,88.07,21617.0,73.9261,74.1534,73.8587,74.1534,21617.0
2016-11-04 10:40:00,88.09,88.17,88.04,88.13,12397.0,74.1703,74.2376,74.1282,74.2039,12397.0
2016-11-04 10:45:00,88.1,88.2,88.06,88.2,11134.0,74.1787,74.2629,74.145,74.2629,11134.0
2016-11-04 10:50:00,88.21,88.39,88.21,88.39,12227.0,74.2713,74.4229,74.2713,74.4229,12227.0
2016-11-04 10:55:00,88.39,88.61,88.34,88.57,27803.0,74.4229,74.6081,74.3808,74.5744,27803.0
2016-11-04 11:00:00,88.57,88.8,88.49,88.77,21817.0,74.5744,74.7681,74.5071,74.7428,21817.0
2016-11-04 11:05:00,88.76,88.9,88.69,88.81,22265.0,74.7344,74.8523,74.6754,74.7765,22265.0
2016-11-04 11:10:00,88.82,89.02,88.76,89.02,27201.0,74.7849,74.9533,74.7344,74.9533,27201.0
2016-11-04 11:15:00,88.99,89.11,88.94,89.05,13968.0,74.928,75.0291,74.8859,74.9786,13968.0
2016-11-04 11:20:00,89.01,89.07,88.94,89.03,9523.0,74.9449,74.9954,74.8859,74.9617,9523.0
2016-11-04 11:25:00,88.99,89.02,88.8,88.89,18290.0,74.928,74.9533,74.7681,74.8438,18290.0
2016-11-04 11:30:00,88.83,88.83,88.65,88.8,12586.0,74.7933,74.7933,74.6418,74.7681,12586.0
2016-11-04 11:35:00,88.77,88.85,88.66,88.7,7559.0,74.7428,74.8102,74.6502,74.6839,7559.0
2016-11-04 11:40:00,88.73,88.89,88.72,88.89,6674.0,74.7091,74.8438,74.7007,74.8438,6674.0
2016-11-04 11:45:00,88.86,88.87,88.71,88.8,6164.0,74.8186,74.827,74.6923,74.7681,6164.0
2016-11-04 11:50:00,88.75,88.81,88.68,88.75,6746.0,74.726,74.7765,74.667,74.726,6746.0
2016-11-04 11:55:00,88.75,88.78,88.58,88.58,7736.0,74.726,74.7512,74.5828,74.5828,7736.0
2016-11-04 12:00:00,88.61,88.69,88.57,88.6,10680.0,74.6081,74.6754,74.5744,74.5997,10680.0
2016-11-04 12:05:00,88.6,88.61,88.53,88.59,4297.0,74.5997,74.6081,74.5407,74.5912,4297.0
2016-11-04 12:10:00,88.57,88.66,88.55,88.65,5736.0,74.5744,74.6502,74.5576,74.6418,5736.0
2016-11-04 12:15:00,88.69,88.77,88.68,88.71,7555.0,74.6754,74.7428,74.667,74.6923,7555.0
2016-11-04 12:20:00,88.68,88.77,88.68,88.77,3494.0,74.667,74.7428,74.667,74.7428,3494.0
2016-11-04 12:25:00,88.79,88.89,88.77,88.81,6453.0,74.7596,74.8438,74.7428,74.7765,6453.0
2016-11-04 12:30:00,88.86,88.86,88.77,88.8,6725.0,74.8186,74.8186,74.7428,74.7681,6725.0
2016-11-04 12:35:00,88.78,88.79,88.73,88.74,5168.0,74.7512,74.7596,74.7091,74.7175,5168.0
2016-11-04 12:40:00,88.73,88.77,88.7,88.73,11213.0,74.7091,74.7428,74.6839,74.7091,11213.0
2016-11-04 12:45:00,88.69,88.77,88.67,88.76,5557.0,74.6754,74.7428,74.6586,74.7344,5557.0
2016-11-04 12:50:00,88.76,88.76,88.67,88.68,5064.0,74.7344,74.7344,74.6586,74.667,5064.0
2016-11-04 12:55:00,88.66,88.78,88.63,88.78,5800.0,74.6502,74.7512,74.6249,74.7512,5800.0
2016-11-04 13:00:00,88.75,88.84,88.71,88.84,20010.0,74.726,74.8017,74.6923,74.8017,20010.0
2016-11-04 13:05:00,88.84,88.88,88.76,88.77,7974.0,74.8017,74.8354,74.7344,74.7428,7974.0
2016-11-04 13:10:00,88.79,88.79,88.72,88.78,11535.0,74.7596,74.7596,74.7007,74.7512,11535.0
2016-11-04 13:15:00,88.77,88.78,88.73,88.76,5984.0,74.7428,74.7512,74.7091,74.7344,5984.0
2016-11-04 13:20:00,88.77,88.77,88.71,88.73,10526.0,74.7428,74.7428,74.6923,74.7091,10526.0
2016-11-04 13:25:00,88.71,88.71,88.58,88.63,8056.0,74.6923,74.6923,74.5828,74.6249,8056.0
2016-11-04 13:30:00,88.62,88.71,88.61,88.7,5408.0,74.6165,74.6923,74.6081,74.6839,5408.0
2016-11-04 13:35:00,88.69,88.74,88.69,88.72,9138.0,74.6754,74.7175,74.6754,74.7007,9138.0
2016-11-04 13:40:00,88.73,88.74,88.62,88.65,3859.0,74.7091,74.7175,74.6165,74.6418,3859.0
2016-11-04 13:45:00,88.66,88.72,88.59,88.62,6219.0,74.6502,74.7007,74.5912,74.6165,6219.0
2016-11-04 13:50:00,88.64,88.69,88.62,88.62,5082.0,74.6333,74.6754,74.6165,74.6165,5082.0
2016-11-04 13:55:00,88.62,88.66,88.61,88.62,6047.0,74.6165,74.6502,74.6081,74.6165,6047.0
2016-11-04 14:00:00,88.6,88.61,88.45,88.48,8843.0,74.5997,74.6081,74.4734,74.4986,8843.0
2016-11-04 14:05:00,88.46,88.46,88.38,88.39,12297.0,74.4818,74.4818,74.4144,74.4229,12297.0
2016-11-04 14:10:00,88.36,88.4,88.35,88.37,7870.0,74.3976,74.4313,74.3892,74.406,7870.0
2016-11-04 14:15:00,88.38,88.42,88.36,88.36,10876.0,74.4144,74.4481,74.3976,74.3976,10876.0
2016-11-04 14:20:00,88.36,88.5,88.34,88.46,4751.0,74.3976,74.5155,74.3808,74.4818,4751.0
2016-11-04 14:25:00,88.43,88.46,88.42,88.46,4000.0,74.4565,74.4818,74.4481,74.4818,4000.0
2016-11-04 14:30:00,88.45,88.48,88.41,88.42,9805.0,74.4734,74.4986,74.4397,74.4481,9805.0
2016-11-04 14:35:00,88.4,88.4,88.31,88.35,10289.0,74.4313,74.4313,74.3555,74.3892,10289.0
2016-11-04 14:40:00,88.35,88.37,88.28,88.28,6692.0,74.3892,74.406,74.3302,74.3302,6692.0
2016-11-04 14:45:00,88.29,88.32,88.14,88.14,6724.0,74.3387,74.3639,74.2124,74.2124,6724.0
2016-11-04 14:50:00,88.15,88.29,88.12,88.17,5888.0,74.2208,74.3387,74.1955,74.2376,5888.0
2016-11-04 14:55:00,88.15,88.19,88.11,88.16,8972.0,74.2208,74.2545,74.1871,74.2292,8972.0
2016-11-04 15:00:00,88.16,88.16,88.01,88.02,10269.0,74.2292,74.2292,74.1029,74.1113,10269.0
2016-11-04 15:05:00,88.02,88.04,87.88,87.93,17305.0,74.1113,74.1282,73.9934,74.0355,17305.0
2016-11-04 15:10:00,87.92,88.05,87.88,87.99,11318.0,74.0271,74.1366,73.9934,74.0861,11318.0
2016-11-04 15:15:00,87.97,88.08,87.94,88.0,10832.0,74.0692,74.1618,74.044,74.0945,10832.0
2016-11-04 15:20:00,88.0,88.04,87.95,87.98,12689.0,74.0945,74.1282,74.0524,74.0776,12689.0
2016-11-04 15:25:00,88.0,88.02,87.9,87.93,15318.0,74.0945,74.1113,74.0103,74.0355,15318.0
2016-11-04 15:30:00,87.93,88.0,87.87,87.94,15152.0,74.0355,74.0945,73.985,74.044,15152.0
2016-11-04 15:35:00,87.93,87.94,87.76,87.91,15225.0,74.0355,74.044,73.8924,74.0187,15225.0
2016-11-04 15:40:00,87.91,87.92,87.83,87.9,16230.0,74.0187,74.0271,73.9513,74.0103,16230.0
2016-11-04 15:45:00,87.89,87.89,87.67,87.76,25679.0,74.0019,74.0019,73.8166,73.8924,25679.0
2016-11-04 15:50:00,87.75,87.79,87.63,87.77,23223.0,73.884,73.9177,73.7829,73.9008,23223.0
2016-11-04 15:55:00,87.79,87.9,87.76,87.85,72663.0,73.9177,74.0103,73.8924,73.9682,72663.0
2016-11-07 09:30:00,89.91,90.02,89.55,89.75,47419.0,75.7027,75.7953,75.3996,75.5679,47419.0
2016-11-07 09:35:00,89.87,90.59,89.87,90.57,20019.0,75.669,76.2752,75.669,76.2584,20019.0
2016-11-07 09:40:00,90.53,90.74,90.53,90.74,7891.0,76.2247,76.4015,76.2247,76.4015,7891.0
2016-11-07 09:45:00,90.71,90.71,90.49,90.54,20487.0,76.3763,76.3763,76.191,76.2331,20487.0
2016-11-07 09:50:00,90.51,90.56,90.4,90.52,8113.0,76.2079,76.25,76.1152,76.2163,8113.0
2016-11-07 09:55:00,90.52,90.61,90.39,90.41,10635.0,76.2163,76.2921,76.1068,76.1237,10635.0
2016-11-07 10:00:00,90.33,90.43,90.29,90.4,9687.0,76.0563,76.1405,76.0226,76.1152,9687.0
2016-11-07 10:05:00,90.39,90.59,90.38,90.56,6611.0,76.1068,76.2752,76.0984,76.25,6611.0
2016-11-07 10:10:00,90.53,90.55,90.49,90.54,6206.0,76.2247,76.2415,76.191,76.2331,6206.0
2016-11-07 10:15:00,90.5,90.71,90.47,90.68,7000.0,76.1994,76.3763,76.1742,76.351,7000.0
2016-11-07 10:20:00,90.72,90.72,90.58,90.68,3743.0,76.3847,76.3847,76.2668,76.351,3743.0
2016-11-07 10:25:00,90.68,90.68,90.53,90.63,8665.0,76.351,76.351,76.2247,76.3089,8665.0
2016-11-07 10:30:00,90.63,90.69,90.6,90.67,5703.0,76.3089,76.3594,76.2836,76.3426,5703.0
2016-11-07 10:35:00,90.68,90.76,90.57,90.66,10480.0,76.351,76.4184,76.2584,76.3342,10480.0
2016-11-07 10:40:00,90.64,90.64,90.53,90.57,3800.0,76.3173,76.3173,76.2247,76.2584,3800.0
2016-11-07 10:45:00,90.57,90.74,90.57,90.69,9074.0,76.2584,76.4015,76.2584,76.3594,9074.0
2016-11-07 10:50:00,90.69,90.71,90.62,90.69,7500.0,76.3594,76.3763,76.3005,76.3594,7500.0
2016-11-07 10:55:00,90.72,90.81,90.71,90.76,6300.0,76.3847,76.4605,76.3763,76.4184,6300.0
2016-11-07 11:00:00,90.76,90.91,90.74,90.9,8976.0,76.4184,76.5446,76.4015,76.5362,8976.0
2016-11-07 11:05:00,90.93,91.03,90.84,90.88,8911.0,76.5615,76.6457,76.4857,76.5194,8911.0
2016-11-07 11:10:00,90.89,90.96,90.8,90.82,5223.0,76.5278,76.5867,76.452,76.4689,5223.0
2016-11-07 11:15:00,90.83,90.93,90.79,90.93,9623.0,76.4773,76.5615,76.4436,76.5615,9623.0
2016-11-07 11:20:00,90.96,90.97,90.8,90.83,8113.0,76.5867,76.5952,76.452,76.4773,8113.0
2016-11-07 11:25:00,90.84,90.92,90.83,90.84,9723.0,76.4857,76.5531,76.4773,76.4857,9723.0
2016-11-07 11:30:00,90.87,90.98,90.85,90.89,3424.0,76.511,76.6036,76.4941,76.5278,3424.0
2016-11-07 11:35:00,90.89,91.0,90.85,90.99,17050.0,76.5278,76.6204,76.4941,76.612,17050.0
2016-11-07 11:40:00,90.99,91.08,90.97,91.02,8193.0,76.612,76.6878,76.5952,76.6373,8193.0
2016-11-07 11:45:00,91.04,91.12,91.01,91.03,25470.0,76.6541,76.7215,76.6288,76.6457,25470.0
2016-11-07 11:50:00,91.06,91.2,91.06,91.2,3500.0,76.6709,76.7888,76.6709,76.7888,3500.0
2016-11-07 11:55:00,91.19,91.23,91.09,91.13,8350.0,76.7804,76.8141,76.6962,76.7299,8350.0
2016-11-07 12:00:00,91.15,91.28,91.14,91.24,7934.0,76.7467,76.8562,76.7383,76.8225,7934.0
2016-11-07 12:05:00,91.27,91.28,91.15,91.19,6701.0,76.8478,76.8562,76.7467,76.7804,6701.0
2016-11-07 12:10:00,91.12,91.21,91.1,91.21,4073.0,76.7215,76.7972,76.7046,76.7972,4073.0
2016-11-07 12:15:00,91.21,91.23,91.15,91.22,6469.0,76.7972,76.8141,76.7467,76.8057,6469.0
2016-11-07 12:20:00,91.21,91.27,91.15,91.19,10161.0,76.7972,76.8478,76.7467,76.7804,10161.0
2016-11-07 12:25:00,91.16,91.19,91.1,91.15,6673.0,76.7551,76.7804,76.7046,76.7467,6673.0
2016-11-07 12:30:00,91.15,91.18,91.06,91.1,9068.0,76.7467,76.772,76.6709,76.7046,9068.0
2016-11-07 12:35:00,91.1,91.14,90.84,90.9,19072.0,76.7046,76.7383,76.4857,76.5362,19072.0
2016-11-07 12:40:00,90.9,90.9,90.8,90.82,5216.0,76.5362,76.5362,76.452,76.4689,5216.0
2016-11-07 12:45:00,90.8,90.86,90.77,90.84,7746.0,76.452,76.5026,76.4268,76.4857,7746.0
2016-11-07 12:50:00,90.89,90.93,90.82,90.92,4579.0,76.5278,76.5615,76.4689,76.5531,4579.0
2016-11-07 12:55:00,90.95,90.96,90.81,90.88,3486.0,76.5783,76.5867,76.4605,76.5194,3486.0
2016-11-07 13:00:00,90.91,91.02,90.87,91.01,15166.0,76.5446,76.6373,76.511,76.6288,15166.0
2016-11-07 13:05:00,91.02,91.08,90.97,91.05,8005.0,76.6373,76.6878,76.5952,76.6625,8005.0
2016-11-07 13:10:00,91.03,91.05,90.96,91.0,12372.0,76.6457,76.6625,76.5867,76.6204,12372.0
2016-11-07 13:15:00,91.0,91.0,90.92,90.93,15060.0,76.6204,76.6204,76.5531,76.5615,15060.0
2016-11-07 13:20:00,90.94,90.98,90.91,90.98,12307.0,76.5699,76.6036,76.5446,76.6036,12307.0
2016-11-07 13:25:00,90.98,91.0,90.85,90.86,9184.0,76.6036,76.6204,76.4941,76.5026,9184.0
2016-11-07 13:30:00,90.9,90.95,90.9,90.95,9583.0,76.5362,76.5783,76.5362,76.5783,9583.0
2016-11-07 13:35:00,90.94,91.01,90.94,91.0,22496.0,76.5699,76.6288,76.5699,76.6204,22496.0
2016-11-07 13:40:00,90.98,91.02,90.94,90.98,6321.0,76.6036,76.6373,76.5699,76.6036,6321.0
2016-11-07 13:45:00,90.95,90.99,90.9,90.94,4884.0,76.5783,76.612,76.5362,76.5699,4884.0
2016-11-07 13:50:00,90.95,91.08,90.93,91.08,10464.0,76.5783,76.6878,76.5615,76.6878,10464.0
2016-11-07 13:55:00,91.09,91.14,91.09,91.12,5337.0,76.6962,76.7383,76.6962,76.7215,5337.0
2016-11-07 14:00:00,91.16,91.2,91.05,91.18,13674.0,76.7551,76.7888,76.6625,76.772,13674.0
2016-11-07 14:05:00,91.16,91.17,91.07,91.13,5357.0,76.7551,76.7636,76.6794,76.7299,5357.0
2016-11-07 14:10:00,91.12,91.17,91.06,91.06,12723.0,76.7215,76.7636,76.6709,76.6709,12723.0
2016-11-07 14:15:00,91.09,91.2,91.08,91.2,9130.0,76.6962,76.7888,76.6878,76.7888,9130.0
2016-11-07 14:20:00,91.18,91.21,91.13,91.17,10208.0,76.772,76.7972,76.7299,76.7636,10208.0
2016-11-07 14:25:00,91.16,91.18,91.1,91.12,7027.0,76.7551,76.772,76.7046,76.7215,7027.0
2016-11-07 14:30:00,91.11,91.17,91.09,91.14,10434.0,76.713,76.7636,76.6962,76.7383,10434.0
2016-11-07 14:35:00,91.17,91.18,91.08,91.1,9375.0,76.7636,76.772,76.6878,76.7046,9375.0
2016-11-07 14:40:00,91.09,91.09,90.98,90.98,6851.0,76.6962,76.6962,76.6036,76.6036,6851.0
2016-11-07 14:45:00,90.98,91.0,90.91,90.92,8171.0,76.6036,76.6204,76.5446,76.5531,8171.0
2016-11-07 14:50:00,90.91,90.99,90.91,90.93,11431.0,76.5446,76.612,76.5446,76.5615,11431.0
2016-11-07 14:55:00,90.93,91.01,90.93,91.01,8023.0,76.5615,76.6288,76.5615,76.6288,8023.0
2016-11-07 15:00:00,91.01,91.02,90.9,90.94,15022.0,76.6288,76.6373,76.5362,76.5699,15022.0
2016-11-07 15:05:00,90.95,90.95,90.83,90.84,14468.0,76.5783,76.5783,76.4773,76.4857,14468.0
2016-11-07 15:10:00,90.85,90.94,90.84,90.94,13743.0,76.4941,76.5699,76.4857,76.5699,13743.0
2016-11-07 15:15:00,90.93,91.03,90.9,91.0,8583.0,76.5615,76.6457,76.5362,76.6204,8583.0
2016-11-07 15:20:00,90.98,91.03,90.96,90.99,9329.0,76.6036,76.6457,76.5867,76.612,9329.0
2016-11-07 15:25:00,90.98,91.01,90.95,90.98,16545.0,76.6036,76.6288,76.5783,76.6036,16545.0
2016-11-07 15:30:00,90.98,91.0,90.92,90.94,18769.0,76.6036,76.6204,76.5531,76.5699,18769.0
2016-11-07 15:35:00,90.93,91.04,90.93,91.03,18250.0,76.5615,76.6541,76.5615,76.6457,18250.0
2016-11-07 15:40:00,91.01,91.05,90.97,91.01,22911.0,76.6288,76.6625,76.5952,76.6288,22911.0
2016-11-07 15:45:00,91.02,91.2,91.02,91.2,30775.0,76.6373,76.7888,76.6373,76.7888,30775.0
2016-11-07 15:50:00,91.19,91.22,91.14,91.17,30268.0,76.7804,76.8057,76.7383,76.7636,30268.0
2016-11-07 15:55:00,91.15,91.27,91.14,91.2,52870.0,76.7467,76.8478,76.7383,76.7888,52870.0
2016-11-08 09:30:00,90.83,90.92,90.19,90.19,10722.0,76.4773,76.5531,75.9384,75.9384,10722.0
2016-11-08 09:35:00,90.11,90.33,90.05,90.18,4917.0,75.8711,76.0563,75.8205,75.93,4917.0
2016-11-08 09:40:00,90.28,90.35,89.76,89.79,5091.0,76.0142,76.0731,75.5764,75.6016,5091.0
2016-11-08 09:45:00,89.78,89.92,89.68,89.68,4164.0,75.5932,75.7111,75.509,75.509,4164.0
2016-11-08 09:50:00,89.66,89.77,89.61,89.67,3500.0,75.4922,75.5848,75.4501,75.5006,3500.0
2016-11-08 09:55:00,89.72,89.81,89.67,89.77,6062.0,75.5427,75.6185,75.5006,75.5848,6062.0
2016-11-08 10:00:00,89.77,89.87,89.68,89.73,8807.0,75.5848,75.669,75.509,75.5511,8807.0
2016-11-08 10:05:00,89.73,89.8,89.67,89.7,6700.0,75.5511,75.61,75.5006,75.5259,6700.0
2016-11-08 10:10:00,89.71,89.83,89.71,89.73,4506.0,75.5343,75.6353,75.5343,75.5511,4506.0
2016-11-08 10:15:00,89.68,89.84,89.67,89.83,4158.0,75.509,75.6437,75.5006,75.6353,4158.0
2016-11-08 10:20:00,89.85,89.93,89.84,89.93,3896.0,75.6521,75.7195,75.6437,75.7195,3896.0
2016-11-08 10:25:00,89.93,90.09,89.93,90.06,7690.0,75.7195,75.8542,75.7195,75.829,7690.0
2016-11-08 10:30:00,90.06,90.14,90.03,90.11,5909.0,75.829,75.8963,75.8037,75.8711,5909.0
2016-11-08 10:35:00,90.11,90.16,90.11,90.14,7033.0,75.8711,75.9132,75.8711,75.8963,7033.0
2016-11-08 10:40:00,90.15,90.19,90.12,90.19,42392.0,75.9047,75.9384,75.8795,75.9384,42392.0
2016-11-08 10:45:00,90.21,90.44,90.21,90.31,9030.0,75.9553,76.1489,75.9553,76.0395,9030.0
2016-11-08 10:50:00,90.36,90.38,90.24,90.26,2843.0,76.0816,76.0984,75.9805,75.9974,2843.0
2016-11-08 10:55:00,90.24,90.31,90.24,90.29,4934.0,75.9805,76.0395,75.9805,76.0226,4934.0
2016-11-08 11:00:00,90.32,90.4,90.32,90.34,6462.0,76.0479,76.1152,76.0479,76.0647,6462.0
2016-11-08 11:05:00,90.34,90.44,90.31,90.43,7622.0,76.0647,76.1489,76.0395,76.1405,7622.0
2016-11-08 11:10:00,90.41,90.68,90.37,90.66,9883.0,76.1237,76.351,76.09,76.3342,9883.0
2016-11-08 11:15:00,90.69,90.74,90.61,90.68,4153.0,76.3594,76.4015,76.2921,76.351,4153.0
2016-11-08 11:20:00,90.67,90.75,90.56,90.56,4985.0,76.3426,76.4099,76.25,76.25,4985.0
2016-11-08 11:25:00,90.52,90.59,90.45,90.56,8466.0,76.2163,76.2752,76.1573,76.25,8466.0
2016-11-08 11:30:00,90.6,90.75,90.58,90.75,6340.0,76.2836,76.4099,76.2668,76.4099,6340.0
2016-11-08 11:35:00,90.75,90.79,90.7,90.72,7349.0,76.4099,76.4436,76.3678,76.3847,7349.0
2016-11-08 11:40:00,90.71,90.77,90.66,90.66,5067.0,76.3763,76.4268,76.3342,76.3342,5067.0
2016-11-08 11:45:00,90.71,90.74,90.65,90.66,3800.0,76.3763,76.4015,76.3257,76.3342,3800.0
2016-11-08 11:50:00,90.66,90.73,90.58,90.64,3400.0,76.3342,76.3931,76.2668,76.3173,3400.0
2016-11-08 11:55:00,90.64,90.75,90.58,90.73,7413.0,76.3173,76.4099,76.2668,76.3931,7413.0
2016-11-08 12:00:00,90.75,90.79,90.66,90.69,5892.0,76.4099,76.4436,76.3342,76.3594,5892.0
2016-11-08 12:05:00,90.7,90.77,90.68,90.74,2233.0,76.3678,76.4268,76.351,76.4015,2233.0
2016-11-08 12:10:00,90.73,90.83,90.71,90.83,3556.0,76.3931,76.4773,76.3763,76.4773,3556.0
2016-11-08 12:15:00,90.82,90.88,90.75,90.82,7086.0,76.4689,76.5194,76.4099,76.4689,7086.0
2016-11-08 12:20:00,90.85,90.96,90.83,90.96,2830.0,76.4941,76.5867,76.4773,76.5867,2830.0
2016-11-08 12:25:00,90.92,90.96,90.82,90.82,2881.0,76.5531,76.5867,76.4689,76.4689,2881.0
2016-11-08 12:30:00,90.82,90.87,90.73,90.81,3775.0,76.4689,76.511,76.3931,76.4605,3775.0
2016-11-08 12:35:00,90.81,90.85,90.8,90.85,1405.0,76.4605,76.4941,76.452,76.4941,1405.0
2016-11-08 12:40:00,90.88,91.07,90.88,91.03,8985.0,76.5194,76.6794,76.5194,76.6457,8985.0
2016-11-08 12:45:00,91.05,91.06,91.0,91.03,5453.0,76.6625,76.6709,76.6204,76.6457,5453.0
2016-11-08 12:50:00,91.06,91.23,91.06,91.21,6062.0,76.6709,76.8141,76.6709,76.7972,6062.0
2016-11-08 12:55:00,91.22,91.3,91.22,91.29,4616.0,76.8057,76.873,76.8057,76.8646,4616.0
2016-11-08 13:00:00,91.3,91.34,91.2,91.2,2701.0,76.873,76.9067,76.7888,76.7888,2701.0
2016-11-08 13:05:00,91.21,91.28,90.96,91.02,4203.0,76.7972,76.8562,76.5867,76.6373,4203.0
2016-11-08 13:10:00,91.07,91.15,91.07,91.14,2000.0,76.6794,76.7467,76.6794,76.7383,2000.0
2016-11-08 13:15:00,91.12,91.12,90.87,90.98,3400.0,76.7215,76.7215,76.511,76.6036,3400.0
2016-11-08 13:20:00,90.92,90.99,90.91,90.94,2200.0,76.5531,76.612,76.5446,76.5699,2200.0
2016-11-08 13:25:00,90.94,91.04,90.94,91.04,7925.0,76.5699,76.6541,76.5699,76.6541,7925.0
2016-11-08 13:30:00,91.01,91.12,91.01,91.11,2122.0,76.6288,76.7215,76.6288,76.713,2122.0
2016-11-08 13:35:00,91.11,91.19,91.07,91.11,2633.0,76.713,76.7804,76.6794,76.713,2633.0
2016-11-08 13:40:00,91.15,91.19,91.09,91.09,4155.0,76.7467,76.7804,76.6962,76.6962,4155.0
2016-11-08 13:45:00,91.07,91.1,91.03,91.05,1979.0,76.6794,76.7046,76.6457,76.6625,1979.0
2016-11-08 13:50:00,91.09,91.14,91.05,91.05,4787.0,76.6962,76.7383,76.6625,76.6625,4787.0
2016-11-08 13:55:00,91.08,91.08,90.92,90.92,3664.0,76.6878,76.6878,76.5531,76.5531,3664.0
2016-11-08 14:00:00,90.96,90.98,90.82,90.82,6889.0,76.5867,76.6036,76.4689,76.4689,6889.0
2016-11-08 14:05:00,90.8,90.86,90.75,90.75,4208.0,76.452,76.5026,76.4099,76.4099,4208.0
2016-11-08 14:10:00,90.75,90.78,90.58,90.65,4263.0,76.4099,76.4352,76.2668,76.3257,4263.0
2016-11-08 14:15:00,90.63,90.73,90.61,90.7,3370.0,76.3089,76.3931,76.2921,76.3678,3370.0
2016-11-08 14:20:00,90.7,90.8,90.68,90.72,4812.0,76.3678,76.452,76.351,76.3847,4812.0
2016-11-08 14:25:00,90.71,90.78,90.69,90.77,6999.0,76.3763,76.4352,76.3594,76.4268,6999.0
2016-11-08 14:30:00,90.78,90.8,90.71,90.72,3200.0,76.4352,76.452,76.3763,76.3847,3200.0
2016-11-08 14:35:00,90.72,90.76,90.67,90.76,4610.0,76.3847,76.4184,76.3426,76.4184,4610.0
2016-11-08 14:40:00,90.77,90.77,90.61,90.62,9558.0,76.4268,76.4268,76.2921,76.3005,9558.0
2016-11-08 14:45:00,90.59,90.6,90.56,90.6,1300.0,76.2752,76.2836,76.25,76.2836,1300.0
2016-11-08 14:50:00,90.56,90.61,90.53,90.59,2693.0,76.25,76.2921,76.2247,76.2752,2693.0
2016-11-08 14:55:00,90.58,90.64,90.58,90.62,2582.0,76.2668,76.3173,76.2668,76.3005,2582.0
2016-11-08 15:00:00,90.6,90.65,90.59,90.63,3384.0,76.2836,76.3257,76.2752,76.3089,3384.0
2016-11-08 15:05:00,90.65,90.92,90.65,90.92,4530.0,76.3257,76.5531,76.3257,76.5531,4530.0
2016-11-08 15:10:00,90.9,90.95,90.75,90.88,6677.0,76.5362,76.5783,76.4099,76.5194,6677.0
2016-11-08 15:15:00,90.87,90.87,90.77,90.83,4109.0,76.511,76.511,76.4268,76.4773,4109.0
2016-11-08 15:20:00,90.85,90.92,90.85,90.89,6101.0,76.4941,76.5531,76.4941,76.5278,6101.0
2016-11-08 15:25:00,90.89,90.93,90.87,90.89,10036.0,76.5278,76.5615,76.511,76.5278,10036.0
2016-11-08 15:30:00,90.9,91.04,90.89,91.0,10392.0,76.5362,76.6541,76.5278,76.6204,10392.0
2016-11-08 15:35:00,90.97,91.04,90.91,91.04,8962.0,76.5952,76.6541,76.5446,76.6541,8962.0
2016-11-08 15:40:00,91.02,91.02,90.88,90.98,8809.0,76.6373,76.6373,76.5194,76.6036,8809.0
2016-11-08 15:45:00,90.97,91.03,90.92,90.96,13347.0,76.5952,76.6457,76.5531,76.5867,13347.0
2016-11-08 15:50:00,90.91,90.95,90.67,90.72,20313.0,76.5446,76.5783,76.3426,76.3847,20313.0
2016-11-08 15:55:00,90.72,90.8,90.63,90.74,36812.0,76.3847,76.452,76.3089,76.4015,36812.0
2016-11-09 09:30:00,91.72,94.13,91.46,94.02,58191.0,77.2267,79.2558,77.0077,79.1632,58191.0
2016-11-09 09:35:00,94.0,94.5,93.43,93.74,56322.0,79.1464,79.5674,78.6664,78.9275,56322.0
2016-11-09 09:40:00,93.99,94.0,92.91,93.37,40476.0,79.138,79.1464,78.2286,78.6159,40476.0
2016-11-09 09:45:00,93.35,94.5,93.35,94.47,18140.0,78.5991,79.5674,78.5991,79.5421,18140.0
2016-11-09 09:50:00,94.36,94.96,94.09,94.53,43868.0,79.4495,79.9547,79.2222,79.5926,43868.0
2016-11-09 09:55:00,94.54,94.75,94.27,94.53,23553.0,79.601,79.7779,79.3737,79.5926,23553.0
2016-11-09 10:00:00,94.46,94.62,93.79,94.12,28278.0,79.5337,79.6684,78.9696,79.2474,28278.0
2016-11-09 10:05:00,94.12,94.57,94.12,94.52,24619.0,79.2474,79.6263,79.2474,79.5842,24619.0
2016-11-09 10:10:00,94.53,94.74,94.19,94.65,41293.0,79.5926,79.7694,79.3064,79.6937,41293.0
2016-11-09 10:15:00,94.72,94.74,94.39,94.54,60532.0,79.7526,79.7694,79.4747,79.601,60532.0
2016-11-09 10:20:00,94.54,94.7,94.49,94.61,50729.0,79.601,79.7358,79.5589,79.66,50729.0
2016-11-09 10:25:00,94.61,95.04,94.61,95.03,26513.0,79.66,80.022,79.66,80.0136,26513.0
2016-11-09 10:30:00,95.0,95.32,94.8,95.21,45212.0,79.9884,80.2578,79.82,80.1652,45212.0
2016-11-09 10:35:00,95.23,95.3,94.99,95.23,31658.0,80.182,80.241,79.9799,80.182,31658.0
2016-11-09 10:40:00,95.23,95.7,95.11,95.55,44835.0,80.182,80.5777,80.081,80.4514,44835.0
2016-11-09 10:45:00,95.53,95.79,95.44,95.54,18549.0,80.4346,80.6535,80.3588,80.443,18549.0
2016-11-09 10:50:00,95.5,95.88,95.33,95.86,28273.0,80.4094,80.7293,80.2662,80.7125,28273.0
2016-11-09 10:55:00,95.88,96.18,95.72,95.91,27513.0,80.7293,80.9819,80.5946,80.7546,27513.0
2016-11-09 11:00:00,95.85,96.24,95.84,96.11,34670.0,80.704,81.0324,80.6956,80.923,34670.0
2016-11-09 11:05:00,96.15,96.45,96.13,96.41,11930.0,80.9566,81.2092,80.9398,81.1756,11930.0
2016-11-09 11:10:00,96.42,96.78,96.38,96.76,20955.0,81.184,81.4871,81.1503,81.4702,20955.0
2016-11-09 11:15:00,96.73,97.45,96.7,97.38,65583.0,81.445,82.0512,81.4197,81.9923,65583.0
2016-11-09 11:20:00,97.4,97.76,97.36,97.67,61492.0,82.0091,82.3122,81.9754,82.2365,61492.0
2016-11-09 11:25:00,97.65,98.06,97.65,98.04,71409.0,82.2196,82.5648,82.2196,82.548,71409.0
2016-11-09 11:30:00,98.05,98.45,97.97,98.45,36085.0,82.5564,82.8932,82.489,82.8932,36085.0
2016-11-09 11:35:00,98.44,98.59,98.3,98.56,18275.0,82.8848,83.0111,82.7669,82.9858,18275.0
2016-11-09 11:40:00,98.56,98.56,98.2,98.5,17777.0,82.9858,82.9858,82.6827,82.9353,17777.0
2016-11-09 11:45:00,98.54,98.77,98.36,98.76,21125.0,82.969,83.1626,82.8174,83.1542,21125.0
2016-11-09 11:50:00,98.74,99.19,98.67,99.11,15557.0,83.1374,83.5163,83.0784,83.4489,15557.0
2016-11-09 11:55:00,99.07,99.14,98.43,98.5,38826.0,83.4152,83.4742,82.8764,82.9353,38826.0
2016-11-09 12:00:00,98.45,98.57,98.14,98.15,26009.0,82.8932,82.9942,82.6322,82.6406,26009.0
2016-11-09 12:05:00,98.19,98.2,97.9,97.97,43786.0,82.6743,82.6827,82.4301,82.489,43786.0
2016-11-09 12:10:00,97.97,98.24,97.93,98.2,56057.0,82.489,82.7164,82.4554,82.6827,56057.0
2016-11-09 12:15:00,98.15,98.57,98.15,98.38,17838.0,82.6406,82.9942,82.6406,82.8343,17838.0
2016-11-09 12:20:00,98.39,98.58,98.28,98.42,13121.0,82.8427,83.0027,82.7501,82.8679,13121.0
2016-11-09 12:25:00,98.4,98.63,98.31,98.62,24334.0,82.8511,83.0448,82.7753,83.0363,24334.0
2016-11-09 12:30:00,98.58,99.08,98.52,99.04,53511.0,83.0027,83.4236,82.9521,83.39,53511.0
2016-11-09 12:35:00,99.05,99.21,98.98,98.98,52669.0,83.3984,83.5331,83.3394,83.3394,52669.0
2016-11-09 12:40:00,98.98,99.1,98.9,99.03,14542.0,83.3394,83.4405,83.2721,83.3815,14542.0
2016-11-09 12:45:00,99.03,99.07,98.7,98.77,27008.0,83.3815,83.4152,83.1037,83.1626,27008.0
2016-11-09 12:50:00,98.78,98.86,98.73,98.83,24224.0,83.1711,83.2384,83.129,83.2132,24224.0
2016-11-09 12:55:00,98.84,99.04,98.79,99.02,36167.0,83.2216,83.39,83.1795,83.3731,36167.0
2016-11-09 13:00:00,99.0,99.01,98.81,98.95,19363.0,83.3563,83.3647,83.1963,83.3142,19363.0
2016-11-09 13:05:00,98.94,99.43,98.94,99.33,70485.0,83.3058,83.7183,83.3058,83.6341,70485.0
2016-11-09 13:10:00,99.37,99.53,99.31,99.41,13265.0,83.6678,83.8025,83.6173,83.7015,13265.0
2016-11-09 13:15:00,99.46,99.75,99.29,99.71,12915.0,83.7436,83.9878,83.6005,83.9541,12915.0
2016-11-09 13:20:00,99.67,99.74,99.54,99.54,12461.0,83.9204,83.9794,83.811,83.811,12461.0
2016-11-09 13:25:00,99.56,99.95,99.55,99.94,17740.0,83.8278,84.1562,83.8194,84.1478,17740.0
2016-11-09 13:30:00,99.89,100.29,99.87,100.29,12648.0,84.1057,84.4424,84.0888,84.4424,12648.0
2016-11-09 13:35:00,100.3,100.8,100.3,100.8,25258.0,84.4509,84.8719,84.4509,84.8719,25258.0
2016-11-09 13:40:00,100.81,100.81,100.64,100.77,26036.0,84.8803,84.8803,84.7371,84.8466,26036.0
2016-11-09 13:45:00,100.81,101.11,100.76,101.11,13388.0,84.8803,85.1329,84.8382,85.1329,13388.0
2016-11-09 13:50:00,101.17,101.6,101.1,101.6,18379.0,85.1834,85.5454,85.1245,85.5454,18379.0
2016-11-09 13:55:00,101.6,101.6,100.94,100.94,39484.0,85.5454,85.5454,84.9897,84.9897,39484.0
2016-11-09 14:00:00,100.95,101.0,100.52,100.52,70924.0,84.9982,85.0403,84.6361,84.6361,70924.0
2016-11-09 14:05:00,100.55,101.04,100.47,101.04,38773.0,84.6614,85.0739,84.594,85.0739,38773.0
2016-11-09 14:10:00,101.03,101.54,101.02,101.34,59855.0,85.0655,85.4949,85.0571,85.3265,59855.0
2016-11-09 14:15:00,101.35,101.56,100.91,101.26,39237.0,85.3349,85.5118,84.9645,85.2592,39237.0
2016-11-09 14:20:00,101.22,101.5,101.22,101.5,20301.0,85.2255,85.4612,85.2255,85.4612,20301.0
2016-11-09 14:25:00,101.58,101.76,101.28,101.37,74939.0,85.5286,85.6802,85.276,85.3518,74939.0
2016-11-09 14:30:00,101.43,101.64,101.28,101.28,54269.0,85.4023,85.5791,85.276,85.276,54269.0
2016-11-09 14:35:00,101.28,101.52,101.14,101.52,38137.0,85.276,85.4781,85.1581,85.4781,38137.0
2016-11-09 14:40:00,101.52,101.73,101.52,101.66,24360.0,85.4781,85.6549,85.4781,85.596,24360.0
2016-11-09 14:45:00,101.65,101.7,101.38,101.48,13676.0,85.5875,85.6296,85.3602,85.4444,13676.0
2016-11-09 14:50:00,101.43,101.49,101.34,101.4,19117.0,85.4023,85.4528,85.3265,85.377,19117.0
2016-11-09 14:55:00,101.4,101.43,101.15,101.23,20560.0,85.377,85.4023,85.1666,85.2339,20560.0
2016-11-09 15:00:00,101.26,101.73,101.24,101.72,28682.0,85.2592,85.6549,85.2423,85.6465,28682.0
2016-11-09 15:05:00,101.69,101.75,101.39,101.48,21396.0,85.6212,85.6717,85.3686,85.4444,21396.0
2016-11-09 15:10:00,101.49,101.78,101.48,101.71,20076.0,85.4528,85.697,85.4444,85.6381,20076.0
2016-11-09 15:15:00,101.73,101.99,101.63,101.97,26828.0,85.6549,85.8738,85.5707,85.857,26828.0
2016-11-09 15:20:00,101.97,102.0,101.8,101.92,26289.0,85.857,85.8822,85.7138,85.8149,26289.0
2016-11-09 15:25:00,101.91,102.12,101.9,101.94,35152.0,85.8065,85.9833,85.798,85.8317,35152.0
2016-11-09 15:30:00,101.95,101.95,101.58,101.68,61202.0,85.8401,85.8401,85.5286,85.6128,61202.0
2016-11-09 15:35:00,101.71,101.81,101.62,101.8,63756.0,85.6381,85.7223,85.5623,85.7138,63756.0
2016-11-09 15:40:00,101.79,102.03,101.79,102.01,83135.0,85.7054,85.9075,85.7054,85.8907,83135.0
2016-11-09 15:45:00,102.01,102.05,101.84,101.96,135869.0,85.8907,85.9243,85.7475,85.8486,135869.0
2016-11-09 15:50:00,101.98,102.07,101.9,101.93,85820.0,85.8654,85.9412,85.798,85.8233,85820.0
2016-11-09 15:55:00,101.93,102.09,101.89,102.0,103608.0,85.8233,85.958,85.7896,85.8822,103608.0
2016-11-10 09:30:00,104.5,106.34,103.94,106.34,110679.0,87.9872,89.5364,87.5157,89.5364,110679.0
2016-11-10 09:35:00,106.34,108.12,106.09,108.05,326515.0,89.5364,91.0352,89.3259,90.9762,326515.0
2016-11-10 09:40:00,108.01,109.9,107.97,109.9,143927.0,90.9426,92.5339,90.9089,92.5339,143927.0
2016-11-10 09:45:00,109.99,111.15,109.92,110.67,115190.0,92.6097,93.5864,92.5507,93.1822,115190.0
2016-11-10 09:50:00,110.56,111.43,110.54,111.2,79013.0,93.0896,93.8221,93.0728,93.6285,79013.0
2016-11-10 09:55:00,111.28,111.88,109.75,109.83,224838.0,93.6958,94.201,92.4076,92.475,224838.0
2016-11-10 10:00:00,109.93,110.36,109.03,109.04,59324.0,92.5592,92.9212,91.8014,91.8098,59324.0
2016-11-10 10:05:00,109.08,109.54,108.93,109.02,38359.0,91.8435,92.2308,91.7172,91.793,38359.0
2016-11-10 10:10:00,108.98,109.1,108.47,108.72,49886.0,91.7593,91.8603,91.3299,91.5404,49886.0
2016-11-10 10:15:00,108.67,109.07,108.54,108.67,48850.0,91.4983,91.8351,91.3888,91.4983,48850.0
2016-11-10 10:20:00,108.75,109.56,108.74,108.92,38263.0,91.5656,92.2476,91.5572,91.7088,38263.0
2016-11-10 10:25:00,108.9,108.94,108.47,108.61,16695.0,91.6919,91.7256,91.3299,91.4477,16695.0
2016-11-10 10:30:00,108.49,108.89,108.42,108.47,16879.0,91.3467,91.6835,91.2878,91.3299,16879.0
2016-11-10 10:35:00,108.47,108.56,107.79,108.22,31030.0,91.3299,91.4056,90.7573,91.1194,31030.0
2016-11-10 10:40:00,108.21,108.86,108.03,108.66,77994.0,91.111,91.6582,90.9594,91.4898,77994.0
2016-11-10 10:45:00,108.72,108.84,108.42,108.52,49079.0,91.5404,91.6414,91.2878,91.372,49079.0
2016-11-10 10:50:00,108.45,108.53,108.11,108.24,36205.0,91.313,91.3804,91.0268,91.1362,36205.0
2016-11-10 10:55:00,108.24,108.49,107.49,107.52,46137.0,91.1362,91.3467,90.5047,90.53,46137.0
2016-11-10 11:00:00,107.58,108.17,107.1,107.27,63907.0,90.5805,91.0773,90.1763,90.3195,63907.0
2016-11-10 11:05:00,107.33,107.81,107.33,107.53,49280.0,90.37,90.7742,90.37,90.5384,49280.0
2016-11-10 11:10:00,107.5,108.08,107.12,108.08,36755.0,90.5131,91.0015,90.1932,91.0015,36755.0
2016-11-10 11:15:00,108.12,108.29,107.81,108.11,78209.0,91.0352,91.1783,90.7742,91.0268,78209.0
2016-11-10 11:20:00,108.08,108.24,107.9,108.12,32106.0,91.0015,91.1362,90.8499,91.0352,32106.0
2016-11-10 11:25:00,108.12,108.12,107.71,107.87,56135.0,91.0352,91.0352,90.69,90.8247,56135.0
2016-11-10 11:30:00,107.91,107.94,107.6,107.76,46056.0,90.8584,90.8836,90.5973,90.7321,46056.0
2016-11-10 11:35:00,107.83,108.01,107.76,108.01,28038.0,90.791,90.9426,90.7321,90.9426,28038.0
2016-11-10 11:40:00,108.04,108.63,108.0,108.58,21948.0,90.9678,91.4646,90.9341,91.4225,21948.0
2016-11-10 11:45:00,108.56,109.32,108.41,108.59,40395.0,91.4056,92.0456,91.2793,91.4309,40395.0
2016-11-10 11:50:00,108.63,108.99,108.43,108.61,15115.0,91.4646,91.7677,91.2962,91.4477,15115.0
2016-11-10 11:55:00,108.66,108.71,108.36,108.59,17816.0,91.4898,91.5319,91.2372,91.4309,17816.0
2016-11-10 12:00:00,108.58,108.87,108.43,108.7,31053.0,91.4225,91.6667,91.2962,91.5235,31053.0
2016-11-10 12:05:00,108.7,108.92,108.5,108.53,30482.0,91.5235,91.7088,91.3551,91.3804,30482.0
2016-11-10 12:10:00,108.58,108.95,108.57,108.75,34117.0,91.4225,91.734,91.4141,91.5656,34117.0
2016-11-10 12:15:00,108.75,109.12,108.68,109.05,21196.0,91.5656,91.8772,91.5067,91.8182,21196.0
2016-11-10 12:20:00,109.02,109.21,108.9,109.12,20859.0,91.793,91.9529,91.6919,91.8772,20859.0
2016-11-10 12:25:00,109.16,109.24,108.99,109.23,10920.0,91.9108,91.9782,91.7677,91.9698,10920.0
2016-11-10 12:30:00,109.24,109.37,108.77,108.81,75102.0,91.9782,92.0877,91.5825,91.6161,75102.0
2016-11-10 12:35:00,108.78,108.89,108.5,108.55,18681.0,91.5909,91.6835,91.3551,91.3972,18681.0
2016-11-10 12:40:00,108.56,108.98,108.37,108.82,20484.0,91.4056,91.7593,91.2457,91.6246,20484.0
2016-11-10 12:45:00,108.94,109.16,108.94,109.16,22881.0,91.7256,91.9108,91.7256,91.9108,22881.0
2016-11-10 12:50:00,109.23,109.45,109.02,109.32,37057.0,91.9698,92.155,91.793,92.0456,37057.0
2016-11-10 12:55:00,109.3,109.35,108.98,109.14,10351.0,92.0287,92.0708,91.7593,91.894,10351.0
2016-11-10 13:00:00,109.19,109.29,109.09,109.29,12232.0,91.9361,92.0203,91.8519,92.0203,12232.0
2016-11-10 13:05:00,109.31,110.1,109.26,110.09,29391.0,92.0371,92.7023,91.995,92.6939,29391.0
2016-11-10 13:10:00,110.02,110.07,109.14,109.46,35700.0,92.6349,92.677,91.894,92.1634,35700.0
2016-11-10 13:15:00,109.42,109.57,109.16,109.23,7953.0,92.1297,92.256,91.9108,91.9698,7953.0
2016-11-10 13:20:00,109.22,109.77,109.17,109.28,19219.0,91.9614,92.4244,91.9193,92.0119,19219.0
2016-11-10 13:25:00,109.28,109.46,109.11,109.46,18917.0,92.0119,92.1634,91.8687,92.1634,18917.0
2016-11-10 13:30:00,109.46,109.53,109.18,109.22,33300.0,92.1634,92.2224,91.9277,91.9614,33300.0
2016-11-10 13:35:00,109.24,109.52,109.15,109.41,10421.0,91.9782,92.2139,91.9024,92.1213,10421.0
2016-11-10 13:40:00,109.38,109.68,109.29,109.52,37605.0,92.0961,92.3487,92.0203,92.2139,37605.0
2016-11-10 13:45:00,109.61,110.02,109.48,109.84,12845.0,92.2897,92.6349,92.1803,92.4834,12845.0
2016-11-10 13:50:00,109.89,110.39,109.84,110.33,21388.0,92.5255,92.9465,92.4834,92.896,21388.0
2016-11-10 13:55:00,110.31,110.33,110.12,110.33,27490.0,92.8791,92.896,92.7191,92.896,27490.0
2016-11-10 14:00:00,110.25,110.45,110.21,110.45,15834.0,92.8286,92.997,92.7949,92.997,15834.0
2016-11-10 14:05:00,110.45,110.58,110.26,110.42,17958.0,92.997,93.1064,92.837,92.9717,17958.0
2016-11-10 14:10:00,110.46,110.57,110.41,110.53,13083.0,93.0054,93.098,92.9633,93.0644,13083.0
2016-11-10 14:15:00,110.47,110.59,110.29,110.49,12936.0,93.0138,93.1149,92.8623,93.0307,12936.0
2016-11-10 14:20:00,110.53,110.54,110.21,110.36,25309.0,93.0644,93.0728,92.7949,92.9212,25309.0
2016-11-10 14:25:00,110.4,110.46,110.27,110.38,10453.0,92.9549,93.0054,92.8454,92.9381,10453.0
2016-11-10 14:30:00,110.34,110.4,109.87,109.95,12672.0,92.9044,92.9549,92.5086,92.576,12672.0
2016-11-10 14:35:00,110.01,110.18,109.95,110.08,44972.0,92.6265,92.7697,92.576,92.6855,44972.0
2016-11-10 14:40:00,110.13,110.2,110.07,110.17,20269.0,92.7276,92.7865,92.677,92.7612,20269.0
2016-11-10 14:45:00,110.16,110.35,110.08,110.26,16783.0,92.7528,92.9128,92.6855,92.837,16783.0
2016-11-10 14:50:00,110.3,110.43,110.1,110.42,13552.0,92.8707,92.9802,92.7023,92.9717,13552.0
2016-11-10 14:55:00,110.42,110.42,110.05,110.13,14950.0,92.9717,92.9717,92.6602,92.7276,14950.0
2016-11-10 15:00:00,110.14,110.4,110.09,110.4,20981.0,92.736,92.9549,92.6939,92.9549,20981.0
2016-11-10 15:05:00,110.4,110.41,110.06,110.15,19503.0,92.9549,92.9633,92.6686,92.7444,19503.0
2016-11-10 15:10:00,110.14,110.15,109.96,110.06,19939.0,92.736,92.7444,92.5844,92.6686,19939.0
2016-11-10 15:15:00,110.04,110.1,109.72,109.79,17374.0,92.6518,92.7023,92.3823,92.4413,17374.0
2016-11-10 15:20:00,109.76,110.04,109.73,110.03,34320.0,92.416,92.6518,92.3908,92.6434,34320.0
2016-11-10 15:25:00,109.97,110.15,109.95,110.09,20257.0,92.5928,92.7444,92.576,92.6939,20257.0
2016-11-10 15:30:00,110.09,110.1,109.9,109.96,39917.0,92.6939,92.7023,92.5339,92.5844,39917.0
2016-11-10 15:35:00,109.95,110.06,109.91,110.02,58845.0,92.576,92.6686,92.5423,92.6349,58845.0
2016-11-10 15:40:00,110.01,110.04,109.93,110.04,73958.0,92.6265,92.6518,92.5592,92.6518,73958.0
2016-11-10 15:45:00,110.02,110.08,109.93,110.0,83618.0,92.6349,92.6855,92.5592,92.6181,83618.0
2016-11-10 15:50:00,110.01,110.01,109.79,109.79,87516.0,92.6265,92.6265,92.4413,92.4413,87516.0
2016-11-10 15:55:00,109.79,109.96,109.59,109.9,206070.0,92.4413,92.5844,92.2729,92.5339,206070.0
2016-11-11 09:30:00,109.31,110.44,108.81,110.1,32251.0,92.0371,92.9886,91.6161,92.7023,32251.0
2016-11-11 09:35:00,110.01,111.0,109.98,110.62,36539.0,92.6265,93.4601,92.6013,93.1401,36539.0
2016-11-11 09:40:00,110.66,110.66,109.86,110.19,35355.0,93.1738,93.1738,92.5002,92.7781,35355.0
2016-11-11 09:45:00,110.24,110.33,109.88,110.05,18554.0,92.8202,92.896,92.5171,92.6602,18554.0
2016-11-11 09:50:00,109.99,110.61,109.97,110.39,34692.0,92.6097,93.1317,92.5928,92.9465,34692.0
2016-11-11 09:55:00,110.37,110.37,109.72,110.05,12374.0,92.9296,92.9296,92.3823,92.6602,12374.0
2016-11-11 10:00:00,110.08,110.33,109.6,109.65,21555.0,92.6855,92.896,92.2813,92.3234,21555.0
2016-11-11 10:05:00,109.71,110.03,109.63,109.74,20441.0,92.3739,92.6434,92.3066,92.3992,20441.0
2016-11-11 10:10:00,109.68,109.95,109.61,109.89,18508.0,92.3487,92.576,92.2897,92.5255,18508.0
2016-11-11 10:15:00,109.94,110.19,109.59,109.76,27163.0,92.5676,92.7781,92.2729,92.416,27163.0
2016-11-11 10:20:00,109.78,110.01,109.73,109.91,11846.0,92.4329,92.6265,92.3908,92.5423,11846.0
2016-11-11 10:25:00,109.87,109.92,109.39,109.51,13593.0,92.5086,92.5507,92.1045,92.2055,13593.0
2016-11-11 10:30:00,109.42,109.96,109.33,109.64,47748.0,92.1297,92.5844,92.054,92.315,47748.0
2016-11-11 10:35:00,109.7,110.07,109.58,109.98,22425.0,92.3655,92.677,92.2645,92.6013,22425.0
2016-11-11 10:40:00,109.94,110.03,109.74,110.0,9759.0,92.5676,92.6434,92.3992,92.6181,9759.0
2016-11-11 10:45:00,110.0,110.04,109.74,109.9,24512.0,92.6181,92.6518,92.3992,92.5339,24512.0
2016-11-11 10:50:00,109.87,110.17,109.79,110.14,18224.0,92.5086,92.7612,92.4413,92.736,18224.0
2016-11-11 10:55:00,110.1,110.11,109.75,110.01,7963.0,92.7023,92.7107,92.4076,92.6265,7963.0
2016-11-11 11:00:00,109.98,110.04,109.53,109.88,19122.0,92.6013,92.6518,92.2224,92.5171,19122.0
2016-11-11 11:05:00,109.85,109.94,109.55,109.58,15528.0,92.4918,92.5676,92.2392,92.2645,15528.0
2016-11-11 11:10:00,109.61,109.73,109.32,109.56,10871.0,92.2897,92.3908,92.0456,92.2476,10871.0
2016-11-11 11:15:00,109.58,109.67,109.41,109.58,14233.0,92.2645,92.3402,92.1213,92.2645,14233.0
2016-11-11 11:20:00,109.51,109.57,109.41,109.49,7285.0,92.2055,92.256,92.1213,92.1887,7285.0
2016-11-11 11:25:00,109.48,109.52,109.3,109.4,12196.0,92.1803,92.2139,92.0287,92.1129,12196.0
2016-11-11 11:30:00,109.43,109.71,109.39,109.43,11307.0,92.1382,92.3739,92.1045,92.1382,11307.0
2016-11-11 11:35:00,109.5,109.5,109.26,109.41,11919.0,92.1971,92.1971,91.995,92.1213,11919.0
2016-11-11 11:40:00,109.47,109.56,109.32,109.42,5969.0,92.1718,92.2476,92.0456,92.1297,5969.0
2016-11-11 11:45:00,109.34,109.52,109.1,109.22,10127.0,92.0624,92.2139,91.8603,91.9614,10127.0
2016-11-11 11:50:00,109.16,109.3,109.06,109.27,13617.0,91.9108,92.0287,91.8266,92.0035,13617.0
2016-11-11 11:55:00,109.3,109.38,109.16,109.2,51213.0,92.0287,92.0961,91.9108,91.9445,51213.0
2016-11-11 12:00:00,109.29,109.45,109.14,109.34,9694.0,92.0203,92.155,91.894,92.0624,9694.0
2016-11-11 12:05:00,109.38,109.51,109.15,109.37,40632.0,92.0961,92.2055,91.9024,92.0877,40632.0
2016-11-11 12:10:00,109.34,109.44,109.18,109.24,27640.0,92.0624,92.1466,91.9277,91.9782,27640.0
2016-11-11 12:15:00,109.28,109.38,109.16,109.16,10471.0,92.0119,92.0961,91.9108,91.9108,10471.0
2016-11-11 12:20:00,109.17,109.21,109.04,109.04,18571.0,91.9193,91.9529,91.8098,91.8098,18571.0
2016-11-11 12:25:00,109.04,109.12,108.92,108.92,20827.0,91.8098,91.8772,91.7088,91.7088,20827.0
2016-11-11 12:30:00,109.03,109.29,108.99,109.0,9309.0,91.8014,92.0203,91.7677,91.7761,9309.0
2016-11-11 12:35:00,109.04,109.08,108.85,108.87,10969.0,91.8098,91.8435,91.6498,91.6667,10969.0
2016-11-11 12:40:00,108.92,109.2,108.9,109.15,47660.0,91.7088,91.9445,91.6919,91.9024,47660.0
2016-11-11 12:45:00,109.16,109.2,108.99,109.04,22493.0,91.9108,91.9445,91.7677,91.8098,22493.0
2016-11-11 12:50:00,109.04,109.15,108.89,109.02,15641.0,91.8098,91.9024,91.6835,91.793,15641.0
2016-11-11 12:55:00,109.08,109.16,109.0,109.02,15765.0,91.8435,91.9108,91.7761,91.793,15765.0
2016-11-11 13:00:00,109.06,109.24,109.01,109.06,44174.0,91.8266,91.9782,91.7845,91.8266,44174.0
2016-11-11 13:05:00,109.08,109.15,109.0,109.15,6316.0,91.8435,91.9024,91.7761,91.9024,6316.0
2016-11-11 13:10:00,109.14,109.19,109.0,109.12,15732.0,91.894,91.9361,91.7761,91.8772,15732.0
2016-11-11 13:15:00,109.1,109.16,108.99,109.04,10530.0,91.8603,91.9108,91.7677,91.8098,10530.0
2016-11-11 13:20:00,109.02,109.17,109.0,109.12,12935.0,91.793,91.9193,91.7761,91.8772,12935.0
2016-11-11 13:25:00,109.13,109.21,109.08,109.15,13727.0,91.8856,91.9529,91.8435,91.9024,13727.0
2016-11-11 13:30:00,109.14,109.24,109.05,109.19,23003.0,91.894,91.9782,91.8182,91.9361,23003.0
2016-11-11 13:35:00,109.18,109.43,109.1,109.42,15590.0,91.9277,92.1382,91.8603,92.1297,15590.0
2016-11-11 13:40:00,109.38,109.7,109.38,109.67,10460.0,92.0961,92.3655,92.0961,92.3402,10460.0
2016-11-11 13:45:00,109.64,109.74,109.47,109.62,9025.0,92.315,92.3992,92.1718,92.2981,9025.0
2016-11-11 13:50:00,109.72,109.99,109.69,109.89,11938.0,92.3823,92.6097,92.3571,92.5255,11938.0
2016-11-11 13:55:00,109.89,110.03,109.81,109.84,9007.0,92.5255,92.6434,92.4581,92.4834,9007.0
2016-11-11 14:00:00,109.81,110.02,109.73,109.94,8852.0,92.4581,92.6349,92.3908,92.5676,8852.0
2016-11-11 14:05:00,109.9,109.99,109.75,109.93,11162.0,92.5339,92.6097,92.4076,92.5592,11162.0
2016-11-11 14:10:00,109.95,109.96,109.84,109.89,8935.0,92.576,92.5844,92.4834,92.5255,8935.0
2016-11-11 14:15:00,109.85,110.04,109.8,109.99,10394.0,92.4918,92.6518,92.4497,92.6097,10394.0
2016-11-11 14:20:00,110.04,110.05,109.73,109.88,11847.0,92.6518,92.6602,92.3908,92.5171,11847.0
2016-11-11 14:25:00,109.81,109.85,109.68,109.74,9277.0,92.4581,92.4918,92.3487,92.3992,9277.0
2016-11-11 14:30:00,109.72,109.89,109.67,109.74,27212.0,92.3823,92.5255,92.3402,92.3992,27212.0
2016-11-11 14:35:00,109.75,109.75,109.51,109.64,8428.0,92.4076,92.4076,92.2055,92.315,8428.0
2016-11-11 14:40:00,109.65,109.84,109.62,109.71,12301.0,92.3234,92.4834,92.2981,92.3739,12301.0
2016-11-11 14:45:00,109.72,109.72,109.53,109.58,10627.0,92.3823,92.3823,92.2224,92.2645,10627.0
2016-11-11 14:50:00,109.55,109.75,109.55,109.75,16852.0,92.2392,92.4076,92.2392,92.4076,16852.0
2016-11-11 14:55:00,109.69,109.72,109.54,109.6,12544.0,92.3571,92.3823,92.2308,92.2813,12544.0
2016-11-11 15:00:00,109.63,109.91,109.63,109.91,15038.0,92.3066,92.5423,92.3066,92.5423,15038.0
2016-11-11 15:05:00,109.93,110.11,109.87,110.11,9149.0,92.5592,92.7107,92.5086,92.7107,9149.0
2016-11-11 15:10:00,110.13,110.34,110.09,110.34,13176.0,92.7276,92.9044,92.6939,92.9044,13176.0
2016-11-11 15:15:00,110.34,110.4,110.22,110.33,9988.0,92.9044,92.9549,92.8033,92.896,9988.0
2016-11-11 15:20:00,110.38,110.54,110.29,110.54,13869.0,92.9381,93.0728,92.8623,93.0728,13869.0
2016-11-11 15:25:00,110.52,110.66,110.46,110.64,19478.0,93.0559,93.1738,93.0054,93.157,19478.0
2016-11-11 15:30:00,110.66,110.94,110.65,110.92,28718.0,93.1738,93.4096,93.1654,93.3927,28718.0
2016-11-11 15:35:00,110.93,110.94,110.7,110.72,20922.0,93.4011,93.4096,93.2075,93.2243,20922.0
2016-11-11 15:40:00,110.74,110.84,110.67,110.84,29398.0,93.2412,93.3254,93.1822,93.3254,29398.0
2016-11-11 15:45:00,110.86,110.96,110.83,110.87,34608.0,93.3422,93.4264,93.3169,93.3506,34608.0
2016-11-11 15:50:00,110.9,111.05,110.83,111.04,45890.0,93.3759,93.5022,93.3169,93.4938,45890.0
2016-11-11 15:55:00,111.02,111.03,110.83,110.84,55711.0,93.4769,93.4853,93.3169,93.3254,55711.0
2016-11-14 09:30:00,112.59,113.97,112.33,113.0,36451.0,94.7988,95.9608,94.5799,95.144,36451.0
2016-11-14 09:35:00,112.83,113.49,112.83,113.31,19122.0,95.0009,95.5566,95.0009,95.4051,19122.0
2016-11-14 09:40:00,113.17,114.23,113.0,113.61,24697.0,95.2872,96.1797,95.144,95.6577,24697.0
2016-11-14 09:45:00,113.55,114.34,113.53,114.06,24509.0,95.6071,96.2723,95.5903,96.0365,24509.0
2016-11-14 09:50:00,114.07,114.76,114.0,114.44,38474.0,96.045,96.6259,95.986,96.3565,38474.0
2016-11-14 09:55:00,114.45,114.66,114.16,114.32,46813.0,96.3649,96.5417,96.1207,96.2555,46813.0
2016-11-14 10:00:00,114.28,114.5,114.17,114.35,48888.0,96.2218,96.407,96.1292,96.2807,48888.0
2016-11-14 10:05:00,114.33,114.49,114.07,114.07,42351.0,96.2639,96.3986,96.045,96.045,42351.0
2016-11-14 10:10:00,114.09,115.25,114.09,115.07,44322.0,96.0618,97.0385,96.0618,96.887,44322.0
2016-11-14 10:15:00,115.06,115.29,115.0,115.22,37144.0,96.8785,97.0722,96.828,97.0132,37144.0
2016-11-14 10:20:00,115.16,115.22,114.75,114.84,31147.0,96.9627,97.0132,96.6175,96.6933,31147.0
2016-11-14 10:25:00,114.83,115.0,114.67,115.0,18881.0,96.6849,96.828,96.5502,96.828,18881.0
2016-11-14 10:30:00,114.93,115.04,114.45,114.45,18890.0,96.7691,96.8617,96.3649,96.3649,18890.0
2016-11-14 10:35:00,114.49,114.8,114.46,114.63,12422.0,96.3986,96.6596,96.3733,96.5165,12422.0
2016-11-14 10:40:00,114.61,114.68,114.17,114.3,33044.0,96.4996,96.5586,96.1292,96.2386,33044.0
2016-11-14 10:45:00,114.31,114.58,114.17,114.38,20299.0,96.247,96.4744,96.1292,96.306,20299.0
2016-11-14 10:50:00,114.29,114.77,114.1,114.48,17853.0,96.2302,96.6344,96.0702,96.3902,17853.0
2016-11-14 10:55:00,114.5,114.73,114.5,114.61,12559.0,96.407,96.6007,96.407,96.4996,12559.0
2016-11-14 11:00:00,114.57,114.57,114.27,114.37,14771.0,96.466,96.466,96.2134,96.2976,14771.0
2016-11-14 11:05:00,114.25,114.66,114.15,114.66,14902.0,96.1965,96.5417,96.1123,96.5417,14902.0
2016-11-14 11:10:00,114.66,114.89,114.63,114.89,10798.0,96.5417,96.7354,96.5165,96.7354,10798.0
2016-11-14 11:15:00,114.84,115.05,114.67,114.71,22333.0,96.6933,96.8701,96.5502,96.5838,22333.0
2016-11-14 11:20:00,114.67,114.76,114.46,114.59,8155.0,96.5502,96.6259,96.3733,96.4828,8155.0
2016-11-14 11:25:00,114.63,114.63,114.33,114.56,11997.0,96.5165,96.5165,96.2639,96.4575,11997.0
2016-11-14 11:30:00,114.54,114.65,114.36,114.58,10326.0,96.4407,96.5333,96.2891,96.4744,10326.0
2016-11-14 11:35:00,114.57,114.74,114.48,114.56,9500.0,96.466,96.6091,96.3902,96.4575,9500.0
2016-11-14 11:40:00,114.57,114.7,114.46,114.65,6399.0,96.466,96.5754,96.3733,96.5333,6399.0
2016-11-14 11:45:00,114.6,114.68,114.48,114.67,16034.0,96.4912,96.5586,96.3902,96.5502,16034.0
2016-11-14 11:50:00,114.61,114.68,114.45,114.64,14823.0,96.4996,96.5586,96.3649,96.5249,14823.0
2016-11-14 11:55:00,114.62,114.67,114.33,114.4,8143.0,96.5081,96.5502,96.2639,96.3228,8143.0
2016-11-14 12:00:00,114.41,114.41,114.05,114.12,13510.0,96.3312,96.3312,96.0281,96.0871,13510.0
2016-11-14 12:05:00,114.23,114.33,114.09,114.09,8478.0,96.1797,96.2639,96.0618,96.0618,8478.0
2016-11-14 12:10:00,114.07,114.07,113.69,113.82,23788.0,96.045,96.045,95.725,95.8345,23788.0
2016-11-14 12:15:00,113.82,113.84,113.63,113.74,9902.0,95.8345,95.8513,95.6745,95.7671,9902.0
2016-11-14 12:20:00,113.75,113.8,113.48,113.62,9833.0,95.7755,95.8176,95.5482,95.6661,9833.0
2016-11-14 12:25:00,113.74,113.83,113.53,113.55,12605.0,95.7671,95.8429,95.5903,95.6071,12605.0
2016-11-14 12:30:00,113.57,113.6,113.25,113.31,11308.0,95.624,95.6492,95.3545,95.4051,11308.0
2016-11-14 12:35:00,113.26,113.5,113.13,113.5,15988.0,95.363,95.565,95.2535,95.565,15988.0
2016-11-14 12:40:00,113.5,113.7,113.47,113.63,11424.0,95.565,95.7334,95.5398,95.6745,11424.0
2016-11-14 12:45:00,113.65,113.65,113.34,113.39,10235.0,95.6913,95.6913,95.4303,95.4724,10235.0
2016-11-14 12:50:00,113.31,113.48,113.19,113.38,6050.0,95.4051,95.5482,95.304,95.464,6050.0
2016-11-14 12:55:00,113.36,113.36,113.08,113.23,9101.0,95.4472,95.4472,95.2114,95.3377,9101.0
2016-11-14 13:00:00,113.26,113.28,113.09,113.16,6905.0,95.363,95.3798,95.2198,95.2788,6905.0
2016-11-14 13:05:00,113.16,113.51,113.05,113.38,8997.0,95.2788,95.5735,95.1861,95.464,8997.0
2016-11-14 13:10:00,113.44,113.86,113.44,113.83,21128.0,95.5145,95.8682,95.5145,95.8429,21128.0
2016-11-14 13:15:00,113.86,113.92,113.73,113.88,9400.0,95.8682,95.9187,95.7587,95.885,9400.0
2016-11-14 13:20:00,113.85,114.11,113.74,113.95,25072.0,95.8597,96.0786,95.7671,95.9439,25072.0
2016-11-14 13:25:00,113.95,114.19,113.88,114.09,27590.0,95.9439,96.146,95.885,96.0618,27590.0
2016-11-14 13:30:00,114.13,114.44,114.12,114.23,16767.0,96.0955,96.3565,96.0871,96.1797,16767.0
2016-11-14 13:35:00,114.21,114.27,114.12,114.18,4307.0,96.1628,96.2134,96.0871,96.1376,4307.0
2016-11-14 13:40:00,114.13,114.4,114.08,114.29,7488.0,96.0955,96.3228,96.0534,96.2302,7488.0
2016-11-14 13:45:00,114.27,114.36,114.09,114.18,9307.0,96.2134,96.2891,96.0618,96.1376,9307.0
2016-11-14 13:50:00,114.19,114.22,113.99,114.11,12432.0,96.146,96.1713,95.9776,96.0786,12432.0
2016-11-14 13:55:00,114.08,114.13,113.89,114.1,93638.0,96.0534,96.0955,95.8934,96.0702,93638.0
2016-11-14 14:00:00,114.09,114.18,113.7,113.74,20107.0,96.0618,96.1376,95.7334,95.7671,20107.0
2016-11-14 14:05:00,113.68,113.79,113.46,113.61,23531.0,95.7166,95.8092,95.5314,95.6577,23531.0
2016-11-14 14:10:00,113.64,113.76,113.57,113.76,8400.0,95.6829,95.784,95.624,95.784,8400.0
2016-11-14 14:15:00,113.76,113.78,113.59,113.6,10773.0,95.784,95.8008,95.6408,95.6492,10773.0
2016-11-14 14:20:00,113.62,113.81,113.48,113.6,10730.0,95.6661,95.8261,95.5482,95.6492,10730.0
2016-11-14 14:25:00,113.66,113.86,113.61,113.84,12258.0,95.6998,95.8682,95.6577,95.8513,12258.0
2016-11-14 14:30:00,113.8,113.9,113.61,113.84,14260.0,95.8176,95.9018,95.6577,95.8513,14260.0
2016-11-14 14:35:00,113.83,113.83,113.57,113.69,7763.0,95.8429,95.8429,95.624,95.725,7763.0
2016-11-14 14:40:00,113.71,113.74,113.46,113.5,8978.0,95.7419,95.7671,95.5314,95.565,8978.0
2016-11-14 14:45:00,113.49,113.63,113.45,113.59,16218.0,95.5566,95.6745,95.5229,95.6408,16218.0
2016-11-14 14:50:00,113.59,113.61,113.45,113.52,15636.0,95.6408,95.6577,95.5229,95.5819,15636.0
2016-11-14 14:55:00,113.51,114.17,113.51,114.1,20153.0,95.5735,96.1292,95.5735,96.0702,20153.0
2016-11-14 15:00:00,114.02,114.25,113.94,114.08,10814.0,96.0029,96.1965,95.9355,96.0534,10814.0
2016-11-14 15:05:00,114.05,114.15,113.98,114.14,9267.0,96.0281,96.1123,95.9692,96.1039,9267.0
2016-11-14 15:10:00,114.12,114.38,114.12,114.31,16181.0,96.0871,96.306,96.0871,96.247,16181.0
2016-11-14 15:15:00,114.27,114.42,114.27,114.38,15187.0,96.2134,96.3397,96.2134,96.306,15187.0
2016-11-14 15:20:00,114.39,114.39,114.23,114.25,12533.0,96.3144,96.3144,96.1797,96.1965,12533.0
2016-11-14 15:25:00,114.25,114.47,114.19,114.45,22991.0,96.1965,96.3818,96.146,96.3649,22991.0
2016-11-14 15:30:00,114.45,114.53,114.39,114.4,20430.0,96.3649,96.4323,96.3144,96.3228,20430.0
2016-11-14 15:35:00,114.42,114.44,114.35,114.43,32206.0,96.3397,96.3565,96.2807,96.3481,32206.0
2016-11-14 15:40:00,114.42,114.42,113.89,113.96,34553.0,96.3397,96.3397,95.8934,95.9524,34553.0
2016-11-14 15:45:00,113.93,114.22,113.82,114.18,48675.0,95.9271,96.1713,95.8345,96.1376,48675.0
2016-11-14 15:50:00,114.19,114.23,114.12,114.16,27208.0,96.146,96.1797,96.0871,96.1207,27208.0
2016-11-14 15:55:00,114.16,114.31,114.15,114.28,60088.0,96.1207,96.247,96.1123,96.2218,60088.0
2016-11-15 09:30:00,113.13,113.13,112.45,112.55,16579.0,95.2535,95.2535,94.681,94.7652,16579.0
2016-11-15 09:35:00,112.55,112.67,112.35,112.48,19992.0,94.7652,94.8662,94.5968,94.7062,19992.0
2016-11-15 09:40:00,112.54,112.54,111.72,111.81,24160.0,94.7567,94.7567,94.0663,94.1421,24160.0
2016-11-15 09:45:00,111.94,112.04,111.45,111.76,19119.0,94.2515,94.3357,93.839,94.1,19119.0
2016-11-15 09:50:00,111.77,112.1,111.75,111.84,18660.0,94.1084,94.3863,94.0916,94.1673,18660.0
2016-11-15 09:55:00,111.78,111.93,111.57,111.92,10606.0,94.1168,94.2431,93.94,94.2347,10606.0
2016-11-15 10:00:00,111.76,112.26,111.76,112.04,28830.0,94.1,94.521,94.1,94.3357,28830.0
2016-11-15 10:05:00,112.03,112.31,111.95,112.12,24118.0,94.3273,94.5631,94.26,94.4031,24118.0
2016-11-15 10:10:00,112.1,112.45,112.1,112.44,36561.0,94.3863,94.681,94.3863,94.6725,36561.0
2016-11-15 10:15:00,112.4,112.55,112.39,112.41,13252.0,94.6389,94.7652,94.6304,94.6473,13252.0
2016-11-15 10:20:00,112.41,112.58,112.27,112.56,14457.0,94.6473,94.7904,94.5294,94.7736,14457.0
2016-11-15 10:25:00,112.55,112.7,112.38,112.6,11618.0,94.7652,94.8915,94.622,94.8073,11618.0
2016-11-15 10:30:00,112.55,112.61,112.43,112.49,19161.0,94.7652,94.8157,94.6641,94.7146,19161.0
2016-11-15 10:35:00,112.55,112.9,112.5,112.56,11610.0,94.7652,95.0598,94.7231,94.7736,11610.0
2016-11-15 10:40:00,112.55,112.78,112.55,112.75,10303.0,94.7652,94.9588,94.7652,94.9336,10303.0
2016-11-15 10:45:00,112.75,112.9,112.69,112.86,13414.0,94.9336,95.0598,94.883,95.0262,13414.0
2016-11-15 10:50:00,112.83,113.0,112.66,112.72,28658.0,95.0009,95.144,94.8578,94.9083,28658.0
2016-11-15 10:55:00,112.67,112.72,112.45,112.45,6100.0,94.8662,94.9083,94.681,94.681,6100.0
2016-11-15 11:00:00,112.45,112.65,112.45,112.56,14701.0,94.681,94.8494,94.681,94.7736,14701.0
2016-11-15 11:05:00,112.57,112.73,112.55,112.6,40795.0,94.782,94.9167,94.7652,94.8073,40795.0
2016-11-15 11:10:00,112.6,112.72,112.55,112.7,10145.0,94.8073,94.9083,94.7652,94.8915,10145.0
2016-11-15 11:15:00,112.7,112.72,112.5,112.53,5695.0,94.8915,94.9083,94.7231,94.7483,5695.0
2016-11-15 11:20:00,112.54,112.63,112.46,112.59,14856.0,94.7567,94.8325,94.6894,94.7988,14856.0
2016-11-15 11:25:00,112.6,112.6,112.43,112.49,14608.0,94.8073,94.8073,94.6641,94.7146,14608.0
2016-11-15 11:30:00,112.47,112.62,112.4,112.61,20932.0,94.6978,94.8241,94.6389,94.8157,20932.0
2016-11-15 11:35:00,112.57,112.85,112.56,112.77,17166.0,94.782,95.0178,94.7736,94.9504,17166.0
2016-11-15 11:40:00,112.75,112.8,112.66,112.71,31584.0,94.9336,94.9757,94.8578,94.8999,31584.0
2016-11-15 11:45:00,112.7,112.75,112.51,112.59,11696.0,94.8915,94.9336,94.7315,94.7988,11696.0
2016-11-15 11:50:00,112.62,112.62,112.47,112.48,7613.0,94.8241,94.8241,94.6978,94.7062,7613.0
2016-11-15 11:55:00,112.52,112.61,112.43,112.6,18114.0,94.7399,94.8157,94.6641,94.8073,18114.0
2016-11-15 12:00:00,112.6,112.68,112.46,112.68,16646.0,94.8073,94.8746,94.6894,94.8746,16646.0
2016-11-15 12:05:00,112.72,112.79,112.61,112.66,6663.0,94.9083,94.9672,94.8157,94.8578,6663.0
2016-11-15 12:10:00,112.62,112.68,112.53,112.65,6551.0,94.8241,94.8746,94.7483,94.8494,6551.0
2016-11-15 12:15:00,112.65,112.74,112.58,112.64,7713.0,94.8494,94.9251,94.7904,94.8409,7713.0
2016-11-15 12:20:00,112.68,112.7,112.54,112.63,8250.0,94.8746,94.8915,94.7567,94.8325,8250.0
2016-11-15 12:25:00,112.6,112.7,112.6,112.62,6781.0,94.8073,94.8915,94.8073,94.8241,6781.0
2016-11-15 12:30:00,112.62,112.74,112.47,112.7,15160.0,94.8241,94.9251,94.6978,94.8915,15160.0
2016-11-15 12:35:00,112.66,112.83,112.57,112.74,7636.0,94.8578,95.0009,94.782,94.9251,7636.0
2016-11-15 12:40:00,112.72,112.84,112.57,112.6,10642.0,94.9083,95.0093,94.782,94.8073,10642.0
2016-11-15 12:45:00,112.61,112.69,112.52,112.56,5960.0,94.8157,94.883,94.7399,94.7736,5960.0
2016-11-15 12:50:00,112.56,112.65,112.43,112.6,4700.0,94.7736,94.8494,94.6641,94.8073,4700.0
2016-11-15 12:55:00,112.64,112.68,112.57,112.6,9951.0,94.8409,94.8746,94.782,94.8073,9951.0
2016-11-15 13:00:00,112.6,112.8,112.57,112.8,9729.0,94.8073,94.9757,94.782,94.9757,9729.0
2016-11-15 13:05:00,112.81,112.91,112.79,112.91,4011.0,94.9841,95.0683,94.9672,95.0683,4011.0
2016-11-15 13:10:00,112.88,112.91,112.75,112.8,6092.0,95.043,95.0683,94.9336,94.9757,6092.0
2016-11-15 13:15:00,112.75,112.8,112.63,112.66,5400.0,94.9336,94.9757,94.8325,94.8578,5400.0
2016-11-15 13:20:00,112.69,113.02,112.68,113.0,12392.0,94.883,95.1609,94.8746,95.144,12392.0
2016-11-15 13:25:00,113.0,113.04,112.91,112.91,7530.0,95.144,95.1777,95.0683,95.0683,7530.0
2016-11-15 13:30:00,112.9,113.08,112.9,113.02,4309.0,95.0598,95.2114,95.0598,95.1609,4309.0
2016-11-15 13:35:00,112.98,113.07,112.91,113.07,5999.0,95.1272,95.203,95.0683,95.203,5999.0
2016-11-15 13:40:00,113.01,113.18,112.99,113.09,5075.0,95.1525,95.2956,95.1356,95.2198,5075.0
2016-11-15 13:45:00,113.06,113.22,113.01,113.18,7930.0,95.1946,95.3293,95.1525,95.2956,7930.0
2016-11-15 13:50:00,113.18,113.18,113.03,113.03,14473.0,95.2956,95.2956,95.1693,95.1693,14473.0
2016-11-15 13:55:00,113.03,113.07,112.98,113.05,16026.0,95.1693,95.203,95.1272,95.1861,16026.0
2016-11-15 14:00:00,113.05,113.08,112.89,112.93,11129.0,95.1861,95.2114,95.0514,95.0851,11129.0
2016-11-15 14:05:00,112.87,113.05,112.87,113.05,5539.0,95.0346,95.1861,95.0346,95.1861,5539.0
2016-11-15 14:10:00,113.05,113.24,112.96,113.11,21189.0,95.1861,95.3461,95.1104,95.2367,21189.0
2016-11-15 14:15:00,113.23,113.3,113.23,113.25,4941.0,95.3377,95.3966,95.3377,95.3545,4941.0
2016-11-15 14:20:00,113.23,113.3,113.16,113.2,6163.0,95.3377,95.3966,95.2788,95.3124,6163.0
2016-11-15 14:25:00,113.2,113.29,113.19,113.23,8465.0,95.3124,95.3882,95.304,95.3377,8465.0
2016-11-15 14:30:00,113.2,113.46,113.2,113.46,7925.0,95.3124,95.5314,95.3124,95.5314,7925.0
2016-11-15 14:35:00,113.44,113.62,113.36,113.36,21088.0,95.5145,95.6661,95.4472,95.4472,21088.0
2016-11-15 14:40:00,113.38,113.47,113.29,113.45,12073.0,95.464,95.5398,95.3882,95.5229,12073.0
2016-11-15 14:45:00,113.42,113.46,113.39,113.41,10088.0,95.4977,95.5314,95.4724,95.4893,10088.0
2016-11-15 14:50:00,113.38,113.46,113.35,113.42,8333.0,95.464,95.5314,95.4387,95.4977,8333.0
2016-11-15 14:55:00,113.51,113.52,113.45,113.49,6545.0,95.5735,95.5819,95.5229,95.5566,6545.0
2016-11-15 15:00:00,113.51,113.62,113.48,113.48,8643.0,95.5735,95.6661,95.5482,95.5482,8643.0
2016-11-15 15:05:00,113.46,113.46,113.36,113.45,5473.0,95.5314,95.5314,95.4472,95.5229,5473.0
2016-11-15 15:10:00,113.45,113.51,113.42,113.44,8555.0,95.5229,95.5735,95.4977,95.5145,8555.0
2016-11-15 15:15:00,113.46,113.49,113.37,113.37,115087.0,95.5314,95.5566,95.4556,95.4556,115087.0
2016-11-15 15:20:00,113.39,113.54,113.35,113.42,26611.0,95.4724,95.5987,95.4387,95.4977,26611.0
2016-11-15 15:25:00,113.45,113.79,113.45,113.69,13289.0,95.5229,95.8092,95.5229,95.725,13289.0
2016-11-15 15:30:00,113.66,113.79,113.65,113.71,23539.0,95.6998,95.8092,95.6913,95.7419,23539.0
2016-11-15 15:35:00,113.72,113.92,113.68,113.92,22574.0,95.7503,95.9187,95.7166,95.9187,22574.0
2016-11-15 15:40:00,113.92,114.01,113.88,113.89,18719.0,95.9187,95.9945,95.885,95.8934,18719.0
2016-11-15 15:45:00,113.87,113.94,113.77,113.88,95099.0,95.8766,95.9355,95.7924,95.885,95099.0
2016-11-15 15:50:00,113.9,114.09,113.9,114.09,71554.0,95.9018,96.0618,95.9018,96.0618,71554.0
2016-11-15 15:55:00,114.07,114.3,114.06,114.25,130588.0,96.045,96.2386,96.0365,96.1965,130588.0
2016-11-16 09:30:00,113.22,113.67,112.99,113.34,12953.0,95.3293,95.7082,95.1356,95.4303,12953.0
2016-11-16 09:35:00,113.37,114.12,113.2,113.61,18368.0,95.4556,96.0871,95.3124,95.6577,18368.0
2016-11-16 09:40:00,113.62,113.91,113.54,113.73,24289.0,95.6661,95.9103,95.5987,95.7587,24289.0
2016-11-16 09:45:00,113.72,113.76,113.34,113.34,9029.0,95.7503,95.784,95.4303,95.4303,9029.0
2016-11-16 09:50:00,113.29,113.61,113.21,113.52,12462.0,95.3882,95.6577,95.3209,95.5819,12462.0
2016-11-16 09:55:00,113.51,113.83,113.51,113.63,7752.0,95.5735,95.8429,95.5735,95.6745,7752.0
2016-11-16 10:00:00,113.69,113.74,113.26,113.56,21030.0,95.725,95.7671,95.363,95.6156,21030.0
2016-11-16 10:05:00,113.67,113.97,113.61,113.97,4670.0,95.7082,95.9608,95.6577,95.9608,4670.0
2016-11-16 10:10:00,113.91,113.98,113.56,113.56,14275.0,95.9103,95.9692,95.6156,95.6156,14275.0
2016-11-16 10:15:00,113.5,113.78,113.5,113.51,7774.0,95.565,95.8008,95.565,95.5735,7774.0
2016-11-16 10:20:00,113.56,113.87,113.52,113.54,4965.0,95.6156,95.8766,95.5819,95.5987,4965.0
2016-11-16 10:25:00,113.54,113.7,113.52,113.7,3329.0,95.5987,95.7334,95.5819,95.7334,3329.0
2016-11-16 10:30:00,113.6,113.76,113.56,113.62,6234.0,95.6492,95.784,95.6156,95.6661,6234.0
2016-11-16 10:35:00,113.64,113.82,113.64,113.66,5771.0,95.6829,95.8345,95.6829,95.6998,5771.0
2016-11-16 10:40:00,113.75,113.95,113.69,113.85,2818.0,95.7755,95.9439,95.725,95.8597,2818.0
2016-11-16 10:45:00,113.87,113.87,113.59,113.59,3380.0,95.8766,95.8766,95.6408,95.6408,3380.0
2016-11-16 10:50:00,113.51,113.7,113.51,113.6,3300.0,95.5735,95.7334,95.5735,95.6492,3300.0
2016-11-16 10:55:00,113.57,113.64,113.48,113.64,6459.0,95.624,95.6829,95.5482,95.6829,6459.0
2016-11-16 11:00:00,113.64,113.71,113.51,113.59,14344.0,95.6829,95.7419,95.5735,95.6408,14344.0
2016-11-16 11:05:00,113.65,113.87,113.65,113.69,5350.0,95.6913,95.8766,95.6913,95.725,5350.0
2016-11-16 11:10:00,113.75,113.76,113.57,113.7,9800.0,95.7755,95.784,95.624,95.7334,9800.0
2016-11-16 11:15:00,113.63,113.7,113.61,113.66,6598.0,95.6745,95.7334,95.6577,95.6998,6598.0
2016-11-16 11:20:00,113.63,113.68,113.55,113.6,5365.0,95.6745,95.7166,95.6071,95.6492,5365.0
2016-11-16 11:25:00,113.59,113.81,113.55,113.81,11450.0,95.6408,95.8261,95.6071,95.8261,11450.0
2016-11-16 11:30:00,113.79,113.89,113.76,113.86,10663.0,95.8092,95.8934,95.784,95.8682,10663.0
2016-11-16 11:35:00,113.89,114.04,113.84,113.98,11228.0,95.8934,96.0197,95.8513,95.9692,11228.0
2016-11-16 11:40:00,114.0,114.15,113.98,114.07,4725.0,95.986,96.1123,95.9692,96.045,4725.0
2016-11-16 11:45:00,113.92,113.99,113.91,113.97,3433.0,95.9187,95.9776,95.9103,95.9608,3433.0
2016-11-16 11:50:00,114.08,114.08,113.92,113.97,2580.0,96.0534,96.0534,95.9187,95.9608,2580.0
2016-11-16 11:55:00,113.99,113.99,113.8,113.83,4038.0,95.9776,95.9776,95.8176,95.8429,4038.0
2016-11-16 12:00:00,113.81,113.93,113.77,113.77,3500.0,95.8261,95.9271,95.7924,95.7924,3500.0
2016-11-16 12:05:00,113.87,113.87,113.5,113.5,4343.0,95.8766,95.8766,95.565,95.565,4343.0
2016-11-16 12:10:00,113.55,113.61,113.5,113.53,5750.0,95.6071,95.6577,95.565,95.5903,5750.0
2016-11-16 12:15:00,113.54,113.57,113.27,113.3,12891.0,95.5987,95.624,95.3714,95.3966,12891.0
2016-11-16 12:20:00,113.32,113.67,113.31,113.67,27141.0,95.4135,95.7082,95.4051,95.7082,27141.0
2016-11-16 12:25:00,113.68,113.68,113.58,113.62,4942.0,95.7166,95.7166,95.6324,95.6661,4942.0
2016-11-16 12:30:00,113.68,113.68,113.55,113.6,10000.0,95.7166,95.7166,95.6071,95.6492,10000.0
2016-11-16 12:35:00,113.61,113.72,113.6,113.65,2778.0,95.6577,95.7503,95.6492,95.6913,2778.0
2016-11-16 12:40:00,113.65,113.65,113.47,113.5,14773.0,95.6913,95.6913,95.5398,95.565,14773.0
2016-11-16 12:45:00,113.51,113.58,113.5,113.57,26759.0,95.5735,95.6324,95.565,95.624,26759.0
2016-11-16 12:50:00,113.55,113.61,113.45,113.61,6913.0,95.6071,95.6577,95.5229,95.6577,6913.0
2016-11-16 12:55:00,113.65,113.72,113.6,113.63,1640.0,95.6913,95.7503,95.6492,95.6745,1640.0
2016-11-16 13:00:00,113.66,113.78,113.46,113.62,20156.0,95.6998,95.8008,95.5314,95.6661,20156.0
2016-11-16 13:05:00,113.54,113.7,113.54,113.54,8600.0,95.5987,95.7334,95.5987,95.5987,8600.0
2016-11-16 13:10:00,113.57,113.64,113.54,113.63,16366.0,95.624,95.6829,95.5987,95.6745,16366.0
2016-11-16 13:15:00,113.6,113.64,113.53,113.59,6931.0,95.6492,95.6829,95.5903,95.6408,6931.0
2016-11-16 13:20:00,113.59,113.6,113.52,113.57,3900.0,95.6408,95.6492,95.5819,95.624,3900.0
2016-11-16 13:25:00,113.55,113.57,113.44,113.49,3350.0,95.6071,95.624,95.5145,95.5566,3350.0
2016-11-16 13:30:00,113.45,113.58,113.4,113.56,6449.0,95.5229,95.6324,95.4808,95.6156,6449.0
2016-11-16 13:35:00,113.6,113.67,113.49,113.61,6616.0,95.6492,95.7082,95.5566,95.6577,6616.0
2016-11-16 13:40:00,113.59,113.65,113.56,113.59,3376.0,95.6408,95.6913,95.6156,95.6408,3376.0
2016-11-16 13:45:00,113.56,113.58,113.47,113.5,4064.0,95.6156,95.6324,95.5398,95.565,4064.0
2016-11-16 13:50:00,113.5,113.76,113.5,113.76,4100.0,95.565,95.784,95.565,95.784,4100.0
2016-11-16 13:55:00,113.72,113.77,113.59,113.67,6096.0,95.7503,95.7924,95.6408,95.7082,6096.0
2016-11-16 14:00:00,113.69,113.8,113.69,113.8,3299.0,95.725,95.8176,95.725,95.8176,3299.0
2016-11-16 14:05:00,113.8,113.84,113.77,113.78,6836.0,95.8176,95.8513,95.7924,95.8008,6836.0
2016-11-16 14:10:00,113.78,113.97,113.76,113.94,7132.0,95.8008,95.9608,95.784,95.9355,7132.0
2016-11-16 14:15:00,113.97,114.09,113.97,114.05,9184.0,95.9608,96.0618,95.9608,96.0281,9184.0
2016-11-16 14:20:00,114.05,114.24,114.03,114.13,8776.0,96.0281,96.1881,96.0113,96.0955,8776.0
2016-11-16 14:25:00,114.11,114.22,114.07,114.15,5868.0,96.0786,96.1713,96.045,96.1123,5868.0
2016-11-16 14:30:00,114.14,114.23,114.12,114.2,8100.0,96.1039,96.1797,96.0871,96.1544,8100.0
2016-11-16 14:35:00,114.19,114.2,114.1,114.18,3939.0,96.146,96.1544,96.0702,96.1376,3939.0
2016-11-16 14:40:00,114.18,114.25,114.14,114.15,8821.0,96.1376,96.1965,96.1039,96.1123,8821.0
2016-11-16 14:45:00,114.17,114.2,114.12,114.18,7276.0,96.1292,96.1544,96.0871,96.1376,7276.0
2016-11-16 14:50:00,114.18,114.22,114.08,114.14,5547.0,96.1376,96.1713,96.0534,96.1039,5547.0
2016-11-16 14:55:00,114.11,114.2,114.08,114.12,14715.0,96.0786,96.1544,96.0534,96.0871,14715.0
2016-11-16 15:00:00,114.11,114.17,114.0,114.0,5221.0,96.0786,96.1292,95.986,95.986,5221.0
2016-11-16 15:05:00,114.0,114.13,114.0,114.08,5825.0,95.986,96.0955,95.986,96.0534,5825.0
2016-11-16 15:10:00,114.06,114.09,114.01,114.02,9543.0,96.0365,96.0618,95.9945,96.0029,9543.0
2016-11-16 15:15:00,114.02,114.2,114.0,114.17,7603.0,96.0029,96.1544,95.986,96.1292,7603.0
2016-11-16 15:20:00,114.17,114.19,114.07,114.1,4537.0,96.1292,96.146,96.045,96.0702,4537.0
2016-11-16 15:25:00,114.05,114.1,114.03,114.04,9443.0,96.0281,96.0702,96.0113,96.0197,9443.0
2016-11-16 15:30:00,114.06,114.08,113.93,113.93,11356.0,96.0365,96.0534,95.9271,95.9271,11356.0
2016-11-16 15:35:00,113.92,114.0,113.91,113.96,14879.0,95.9187,95.986,95.9103,95.9524,14879.0
2016-11-16 15:40:00,113.97,114.16,113.96,114.13,25625.0,95.9608,96.1207,95.9524,96.0955,25625.0
2016-11-16 15:45:00,114.14,114.15,114.0,114.05,23922.0,96.1039,96.1123,95.986,96.0281,23922.0
2016-11-16 15:50:00,114.03,114.03,113.92,113.98,34192.0,96.0113,96.0113,95.9187,95.9692,34192.0
2016-11-16 15:55:00,113.97,114.07,113.94,114.01,40311.0,95.9608,96.045,95.9355,95.9945,40311.0
2016-11-17 09:30:00,114.38,114.57,113.35,113.35,14721.0,96.306,96.466,95.4387,95.4387,14721.0
2016-11-17 09:35:00,113.8,114.73,113.8,114.53,13296.0,95.8176,96.6007,95.8176,96.4323,13296.0
2016-11-17 09:40:00,114.68,114.91,114.17,114.31,5958.0,96.5586,96.7522,96.1292,96.247,5958.0
2016-11-17 09:45:00,114.32,114.33,113.59,114.17,13973.0,96.2555,96.2639,95.6408,96.1292,13973.0
2016-11-17 09:50:00,114.12,115.5,114.12,114.99,15694.0,96.0871,97.249,96.0871,96.8196,15694.0
2016-11-17 09:55:00,114.99,115.23,114.78,114.93,9101.0,96.8196,97.0217,96.6428,96.7691,9101.0
2016-11-17 10:00:00,114.94,115.18,114.7,114.7,6073.0,96.7775,96.9796,96.5754,96.5754,6073.0
2016-11-17 10:05:00,114.7,114.75,114.39,114.4,6101.0,96.5754,96.6175,96.3144,96.3228,6101.0
2016-11-17 10:10:00,114.45,114.45,114.18,114.25,6722.0,96.3649,96.3649,96.1376,96.1965,6722.0
2016-11-17 10:15:00,114.3,114.51,114.21,114.22,5269.0,96.2386,96.4154,96.1628,96.1713,5269.0
2016-11-17 10:20:00,114.3,114.37,114.19,114.19,6306.0,96.2386,96.2976,96.146,96.146,6306.0
2016-11-17 10:25:00,114.12,114.25,114.01,114.12,4899.0,96.0871,96.1965,95.9945,96.0871,4899.0
2016-11-17 10:30:00,114.11,114.12,113.87,113.92,10190.0,96.0786,96.0871,95.8766,95.9187,10190.0
2016-11-17 10:35:00,114.02,114.11,113.88,114.11,2300.0,96.0029,96.0786,95.885,96.0786,2300.0
2016-11-17 10:40:00,114.21,114.34,114.15,114.34,4110.0,96.1628,96.2723,96.1123,96.2723,4110.0
2016-11-17 10:45:00,114.32,114.33,114.21,114.24,6085.0,96.2555,96.2639,96.1628,96.1881,6085.0
2016-11-17 10:50:00,114.42,114.42,114.23,114.23,6617.0,96.3397,96.3397,96.1797,96.1797,6617.0
2016-11-17 10:55:00,114.28,114.45,114.28,114.33,5890.0,96.2218,96.3649,96.2218,96.2639,5890.0
2016-11-17 11:00:00,114.32,114.42,114.3,114.42,7815.0,96.2555,96.3397,96.2386,96.3397,7815.0
2016-11-17 11:05:00,114.36,114.45,114.32,114.44,3200.0,96.2891,96.3649,96.2555,96.3565,3200.0
2016-11-17 11:10:00,114.49,114.58,114.47,114.49,4240.0,96.3986,96.4744,96.3818,96.3986,4240.0
2016-11-17 11:15:00,114.52,114.65,114.49,114.55,5035.0,96.4239,96.5333,96.3986,96.4491,5035.0
2016-11-17 11:20:00,114.5,114.55,114.38,114.38,2725.0,96.407,96.4491,96.306,96.306,2725.0
2016-11-17 11:25:00,114.44,114.44,114.27,114.27,4600.0,96.3565,96.3565,96.2134,96.2134,4600.0
2016-11-17 11:30:00,114.25,114.3,114.15,114.28,4600.0,96.1965,96.2386,96.1123,96.2218,4600.0
2016-11-17 11:35:00,114.26,114.48,114.26,114.39,3468.0,96.2049,96.3902,96.2049,96.3144,3468.0
2016-11-17 11:40:00,114.37,114.61,114.37,114.61,9300.0,96.2976,96.4996,96.2976,96.4996,9300.0
2016-11-17 11:45:00,114.63,114.74,114.55,114.68,39510.0,96.5165,96.6091,96.4491,96.5586,39510.0
2016-11-17 11:50:00,114.71,114.71,114.52,114.54,8401.0,96.5838,96.5838,96.4239,96.4407,8401.0
2016-11-17 11:55:00,114.49,114.6,114.48,114.49,6595.0,96.3986,96.4912,96.3902,96.3986,6595.0
2016-11-17 12:00:00,114.47,114.53,114.4,114.43,6431.0,96.3818,96.4323,96.3228,96.3481,6431.0
2016-11-17 12:05:00,114.45,114.47,114.26,114.26,10476.0,96.3649,96.3818,96.2049,96.2049,10476.0
2016-11-17 12:10:00,114.27,114.31,114.18,114.28,9638.0,96.2134,96.247,96.1376,96.2218,9638.0
2016-11-17 12:15:00,114.3,114.3,114.2,114.27,7726.0,96.2386,96.2386,96.1544,96.2134,7726.0
2016-11-17 12:20:00,114.28,114.34,114.24,114.29,8593.0,96.2218,96.2723,96.1881,96.2302,8593.0
2016-11-17 12:25:00,114.32,114.32,114.22,114.23,8102.0,96.2555,96.2555,96.1713,96.1797,8102.0
2016-11-17 12:30:00,114.23,114.26,114.14,114.17,8422.0,96.1797,96.2049,96.1039,96.1292,8422.0
2016-11-17 12:35:00,114.16,114.17,114.03,114.14,17002.0,96.1207,96.1292,96.0113,96.1039,17002.0
2016-11-17 12:40:00,114.11,114.18,114.04,114.09,9081.0,96.0786,96.1376,96.0197,96.0618,9081.0
2016-11-17 12:45:00,114.09,114.1,113.82,113.95,7465.0,96.0618,96.0702,95.8345,95.9439,7465.0
2016-11-17 12:50:00,113.95,113.95,113.68,113.75,12554.0,95.9439,95.9439,95.7166,95.7755,12554.0
2016-11-17 12:55:00,113.79,113.92,113.79,113.87,15904.0,95.8092,95.9187,95.8092,95.8766,15904.0
2016-11-17 13:00:00,113.83,113.84,113.75,113.78,8759.0,95.8429,95.8513,95.7755,95.8008,8759.0
2016-11-17 13:05:00,113.81,114.01,113.8,114.0,14675.0,95.8261,95.9945,95.8176,95.986,14675.0
2016-11-17 13:10:00,114.01,114.1,113.94,113.98,13222.0,95.9945,96.0702,95.9355,95.9692,13222.0
2016-11-17 13:15:00,113.97,114.05,113.92,113.97,8461.0,95.9608,96.0281,95.9187,95.9608,8461.0
2016-11-17 13:20:00,113.98,114.04,113.92,113.92,17661.0,95.9692,96.0197,95.9187,95.9187,17661.0
2016-11-17 13:25:00,113.92,113.92,113.77,113.84,7373.0,95.9187,95.9187,95.7924,95.8513,7373.0
2016-11-17 13:30:00,113.85,114.01,113.84,113.99,9205.0,95.8597,95.9945,95.8513,95.9776,9205.0
2016-11-17 13:35:00,114.0,114.07,113.89,113.89,11135.0,95.986,96.045,95.8934,95.8934,11135.0
2016-11-17 13:40:00,113.89,113.89,113.81,113.82,8421.0,95.8934,95.8934,95.8261,95.8345,8421.0
2016-11-17 13:45:00,113.84,113.98,113.77,113.89,7784.0,95.8513,95.9692,95.7924,95.8934,7784.0
2016-11-17 13:50:00,113.86,114.02,113.79,113.82,6925.0,95.8682,96.0029,95.8092,95.8345,6925.0
2016-11-17 13:55:00,113.86,113.87,113.62,113.63,18544.0,95.8682,95.8766,95.6661,95.6745,18544.0
2016-11-17 14:00:00,113.63,113.75,113.57,113.73,15243.0,95.6745,95.7755,95.624,95.7587,15243.0
2016-11-17 14:05:00,113.73,113.88,113.66,113.88,5689.0,95.7587,95.885,95.6998,95.885,5689.0
2016-11-17 14:10:00,113.85,113.86,113.7,113.7,10365.0,95.8597,95.8682,95.7334,95.7334,10365.0
2016-11-17 14:15:00,113.76,113.85,113.71,113.81,20504.0,95.784,95.8597,95.7419,95.8261,20504.0
2016-11-17 14:20:00,113.79,113.83,113.71,113.71,11810.0,95.8092,95.8429,95.7419,95.7419,11810.0
2016-11-17 14:25:00,113.77,113.8,113.68,113.69,6247.0,95.7924,95.8176,95.7166,95.725,6247.0
2016-11-17 14:30:00,113.68,113.69,113.46,113.52,14917.0,95.7166,95.725,95.5314,95.5819,14917.0
2016-11-17 14:35:00,113.52,113.55,113.4,113.46,22124.0,95.5819,95.6071,95.4808,95.5314,22124.0
2016-11-17 14:40:00,113.47,113.56,113.35,113.43,8949.0,95.5398,95.6156,95.4387,95.5061,8949.0
2016-11-17 14:45:00,113.41,113.52,113.37,113.41,11758.0,95.4893,95.5819,95.4556,95.4893,11758.0
2016-11-17 14:50:00,113.41,113.48,113.34,113.38,15595.0,95.4893,95.5482,95.4303,95.464,15595.0
2016-11-17 14:55:00,113.34,113.39,113.1,113.12,33999.0,95.4303,95.4724,95.2282,95.2451,33999.0
2016-11-17 15:00:00,113.13,113.27,113.09,113.19,36614.0,95.2535,95.3714,95.2198,95.304,36614.0
2016-11-17 15:05:00,113.22,113.46,113.19,113.43,7670.0,95.3293,95.5314,95.304,95.5061,7670.0
2016-11-17 15:10:00,113.45,113.48,113.36,113.43,10323.0,95.5229,95.5482,95.4472,95.5061,10323.0
2016-11-17 15:15:00,113.41,113.46,113.25,113.25,9895.0,95.4893,95.5314,95.3545,95.3545,9895.0
2016-11-17 15:20:00,113.26,113.32,113.21,113.26,8921.0,95.363,95.4135,95.3209,95.363,8921.0
2016-11-17 15:25:00,113.27,113.3,113.16,113.16,26344.0,95.3714,95.3966,95.2788,95.2788,26344.0
2016-11-17 15:30:00,113.16,113.21,113.12,113.13,35502.0,95.2788,95.3209,95.2451,95.2535,35502.0
2016-11-17 15:35:00,113.18,113.39,113.16,113.39,14817.0,95.2956,95.4724,95.2788,95.4724,14817.0
2016-11-17 15:40:00,113.4,113.42,113.32,113.38,15629.0,95.4808,95.4977,95.4135,95.464,15629.0
2016-11-17 15:45:00,113.39,113.64,113.39,113.53,23899.0,95.4724,95.6829,95.4724,95.5903,23899.0
2016-11-17 15:50:00,113.55,113.55,113.4,113.41,49265.0,95.6071,95.6071,95.4808,95.4893,49265.0
2016-11-17 15:55:00,113.44,113.61,113.41,113.59,50865.0,95.5145,95.6577,95.4893,95.6408,50865.0
2016-11-18 09:30:00,113.55,114.04,113.45,113.49,51476.0,95.6071,96.0197,95.5229,95.5566,51476.0
2016-11-18 09:35:00,113.46,113.49,113.04,113.21,8840.0,95.5314,95.5566,95.1777,95.3209,8840.0
2016-11-18 09:40:00,113.22,113.61,113.14,113.48,11947.0,95.3293,95.6577,95.2619,95.5482,11947.0
2016-11-18 09:45:00,113.49,113.74,113.44,113.64,13935.0,95.5566,95.7671,95.5145,95.6829,13935.0
2016-11-18 09:50:00,113.69,114.09,113.64,114.09,4683.0,95.725,96.0618,95.6829,96.0618,4683.0
2016-11-18 09:55:00,114.18,114.19,113.98,114.11,24902.0,96.1376,96.146,95.9692,96.0786,24902.0
2016-11-18 10:00:00,114.04,114.25,114.04,114.25,14105.0,96.0197,96.1965,96.0197,96.1965,14105.0
2016-11-18 10:05:00,114.23,114.31,114.18,114.26,9146.0,96.1797,96.247,96.1376,96.2049,9146.0
2016-11-18 10:10:00,114.21,114.27,114.18,114.27,3320.0,96.1628,96.2134,96.1376,96.2134,3320.0
2016-11-18 10:15:00,114.24,114.49,114.18,114.43,13125.0,96.1881,96.3986,96.1376,96.3481,13125.0
2016-11-18 10:20:00,114.46,114.51,114.37,114.38,6966.0,96.3733,96.4154,96.2976,96.306,6966.0
2016-11-18 10:25:00,114.46,114.75,114.44,114.75,6044.0,96.3733,96.6175,96.3565,96.6175,6044.0
2016-11-18 10:30:00,114.73,114.73,114.44,114.44,17257.0,96.6007,96.6007,96.3565,96.3565,17257.0
2016-11-18 10:35:00,114.43,114.58,114.37,114.58,1804.0,96.3481,96.4744,96.2976,96.4744,1804.0
2016-11-18 10:40:00,114.58,114.6,114.46,114.57,8524.0,96.4744,96.4912,96.3733,96.466,8524.0
2016-11-18 10:45:00,114.58,114.64,114.49,114.54,5408.0,96.4744,96.5249,96.3986,96.4407,5408.0
2016-11-18 10:50:00,114.54,114.71,114.54,114.69,5325.0,96.4407,96.5838,96.4407,96.567,5325.0
2016-11-18 10:55:00,114.63,114.63,114.51,114.56,12652.0,96.5165,96.5165,96.4154,96.4575,12652.0
2016-11-18 11:00:00,114.6,114.61,114.46,114.46,3855.0,96.4912,96.4996,96.3733,96.3733,3855.0
2016-11-18 11:05:00,114.42,114.52,114.42,114.48,4340.0,96.3397,96.4239,96.3397,96.3902,4340.0
2016-11-18 11:10:00,114.47,114.5,114.4,114.44,2498.0,96.3818,96.407,96.3228,96.3565,2498.0
2016-11-18 11:15:00,114.43,114.57,114.43,114.49,8001.0,96.3481,96.466,96.3481,96.3986,8001.0
2016-11-18 11:20:00,114.51,114.61,114.49,114.49,8005.0,96.4154,96.4996,96.3986,96.3986,8005.0
2016-11-18 11:25:00,114.51,114.6,114.5,114.58,3452.0,96.4154,96.4912,96.407,96.4744,3452.0
2016-11-18 11:30:00,114.58,114.58,114.43,114.46,3676.0,96.4744,96.4744,96.3481,96.3733,3676.0
2016-11-18 11:35:00,114.48,114.52,114.38,114.38,4437.0,96.3902,96.4239,96.306,96.306,4437.0
2016-11-18 11:40:00,114.38,114.42,114.34,114.39,5408.0,96.306,96.3397,96.2723,96.3144,5408.0
2016-11-18 11:45:00,114.39,114.39,114.22,114.24,6581.0,96.3144,96.3144,96.1713,96.1881,6581.0
2016-11-18 11:50:00,114.24,114.25,114.18,114.19,3031.0,96.1881,96.1965,96.1376,96.146,3031.0
2016-11-18 11:55:00,114.18,114.22,114.14,114.2,11162.0,96.1376,96.1713,96.1039,96.1544,11162.0
2016-11-18 12:00:00,114.21,114.25,114.09,114.11,4276.0,96.1628,96.1965,96.0618,96.0786,4276.0
2016-11-18 12:05:00,114.07,114.09,113.97,113.97,4808.0,96.045,96.0618,95.9608,95.9608,4808.0
2016-11-18 12:10:00,113.97,114.05,113.94,113.98,18230.0,95.9608,96.0281,95.9355,95.9692,18230.0
2016-11-18 12:15:00,114.0,114.06,113.95,114.03,5779.0,95.986,96.0365,95.9439,96.0113,5779.0
2016-11-18 12:20:00,114.0,114.03,113.96,113.96,5063.0,95.986,96.0113,95.9524,95.9524,5063.0
2016-11-18 12:25:00,114.01,114.07,113.93,114.0,19072.0,95.9945,96.045,95.9271,95.986,19072.0
2016-11-18 12:30:00,114.01,114.02,113.96,113.96,5632.0,95.9945,96.0029,95.9524,95.9524,5632.0
2016-11-18 12:35:00,113.96,113.96,113.77,113.77,4592.0,95.9524,95.9524,95.7924,95.7924,4592.0
2016-11-18 12:40:00,113.8,113.93,113.78,113.81,5072.0,95.8176,95.9271,95.8008,95.8261,5072.0
2016-11-18 12:45:00,113.89,113.9,113.81,113.83,3126.0,95.8934,95.9018,95.8261,95.8429,3126.0
2016-11-18 12:50:00,113.83,113.95,113.81,113.89,4824.0,95.8429,95.9439,95.8261,95.8934,4824.0
2016-11-18 12:55:00,113.9,113.99,113.87,113.98,4466.0,95.9018,95.9776,95.8766,95.9692,4466.0
2016-11-18 13:00:00,113.98,113.98,113.86,113.86,6573.0,95.9692,95.9692,95.8682,95.8682,6573.0
2016-11-18 13:05:00,113.84,113.88,113.77,113.8,5198.0,95.8513,95.885,95.7924,95.8176,5198.0
2016-11-18 13:10:00,113.8,113.85,113.75,113.81,10432.0,95.8176,95.8597,95.7755,95.8261,10432.0
2016-11-18 13:15:00,113.82,113.82,113.74,113.74,6852.0,95.8345,95.8345,95.7671,95.7671,6852.0
2016-11-18 13:20:00,113.7,113.76,113.63,113.76,3035.0,95.7334,95.784,95.6745,95.784,3035.0
2016-11-18 13:25:00,113.78,113.86,113.75,113.86,3203.0,95.8008,95.8682,95.7755,95.8682,3203.0
2016-11-18 13:30:00,113.85,114.03,113.84,114.0,13836.0,95.8597,96.0113,95.8513,95.986,13836.0
2016-11-18 13:35:00,114.02,114.19,114.0,114.19,11608.0,96.0029,96.146,95.986,96.146,11608.0
2016-11-18 13:40:00,114.16,114.16,114.0,114.0,4433.0,96.1207,96.1207,95.986,95.986,4433.0
2016-11-18 13:45:00,114.07,114.12,114.03,114.06,2360.0,96.045,96.0871,96.0113,96.0365,2360.0
2016-11-18 13:50:00,114.11,114.11,113.99,113.99,3616.0,96.0786,96.0786,95.9776,95.9776,3616.0
2016-11-18 13:55:00,114.01,114.01,113.86,113.88,3300.0,95.9945,95.9945,95.8682,95.885,3300.0
2016-11-18 14:00:00,113.9,113.92,113.83,113.85,4698.0,95.9018,95.9187,95.8429,95.8597,4698.0
2016-11-18 14:05:00,113.84,113.92,113.81,113.81,4766.0,95.8513,95.9187,95.8261,95.8261,4766.0
2016-11-18 14:10:00,113.84,113.85,113.81,113.84,1800.0,95.8513,95.8597,95.8261,95.8513,1800.0
2016-11-18 14:15:00,113.86,113.92,113.85,113.87,4126.0,95.8682,95.9187,95.8597,95.8766,4126.0
2016-11-18 14:20:00,113.87,113.9,113.81,113.83,3605.0,95.8766,95.9018,95.8261,95.8429,3605.0
2016-11-18 14:25:00,113.82,113.86,113.61,113.62,11240.0,95.8345,95.8682,95.6577,95.6661,11240.0
2016-11-18 14:30:00,113.64,113.65,113.55,113.58,3040.0,95.6829,95.6913,95.6071,95.6324,3040.0
2016-11-18 14:35:00,113.54,113.59,113.4,113.47,11587.0,95.5987,95.6408,95.4808,95.5398,11587.0
2016-11-18 14:40:00,113.47,113.54,113.4,113.49,10756.0,95.5398,95.5987,95.4808,95.5566,10756.0
2016-11-18 14:45:00,113.47,113.47,113.38,113.43,13277.0,95.5398,95.5398,95.464,95.5061,13277.0
2016-11-18 14:50:00,113.45,113.47,113.37,113.47,6506.0,95.5229,95.5398,95.4556,95.5398,6506.0
2016-11-18 14:55:00,113.48,113.48,113.36,113.36,7438.0,95.5482,95.5482,95.4472,95.4472,7438.0
2016-11-18 15:00:00,113.35,113.46,113.3,113.46,9350.0,95.4387,95.5314,95.3966,95.5314,9350.0
2016-11-18 15:05:00,113.45,113.47,113.4,113.41,8000.0,95.5229,95.5398,95.4808,95.4893,8000.0
2016-11-18 15:10:00,113.4,113.48,113.4,113.47,4930.0,95.4808,95.5482,95.4808,95.5398,4930.0
2016-11-18 15:15:00,113.48,113.6,113.48,113.56,7093.0,95.5482,95.6492,95.5482,95.6156,7093.0
2016-11-18 15:20:00,113.56,113.59,113.4,113.4,9655.0,95.6156,95.6408,95.4808,95.4808,9655.0
2016-11-18 15:25:00,113.42,113.42,113.3,113.31,16418.0,95.4977,95.4977,95.3966,95.4051,16418.0
2016-11-18 15:30:00,113.31,113.47,113.31,113.47,10427.0,95.4051,95.5398,95.4051,95.5398,10427.0
2016-11-18 15:35:00,113.46,113.47,113.38,113.4,7784.0,95.5314,95.5398,95.464,95.4808,7784.0
2016-11-18 15:40:00,113.4,113.61,113.4,113.59,12576.0,95.4808,95.6577,95.4808,95.6408,12576.0
2016-11-18 15:45:00,113.58,113.58,113.43,113.43,18802.0,95.6324,95.6324,95.5061,95.5061,18802.0
2016-11-18 15:50:00,113.44,113.44,113.27,113.27,36287.0,95.5145,95.5145,95.3714,95.3714,36287.0
2016-11-18 15:55:00,113.26,113.35,113.07,113.16,71978.0,95.363,95.4387,95.203,95.2788,71978.0
2016-11-21 09:30:00,114.09,114.56,113.47,114.49,11128.0,96.0618,96.4575,95.5398,96.3986,11128.0
2016-11-21 09:35:00,114.44,114.49,113.69,113.85,12663.0,96.3565,96.3986,95.725,95.8597,12663.0
2016-11-21 09:40:00,113.87,113.87,113.39,113.56,11980.0,95.8766,95.8766,95.4724,95.6156,11980.0
2016-11-21 09:45:00,113.6,113.81,113.51,113.7,10131.0,95.6492,95.8261,95.5735,95.7334,10131.0
2016-11-21 09:50:00,113.68,113.92,113.6,113.8,8651.0,95.7166,95.9187,95.6492,95.8176,8651.0
2016-11-21 09:55:00,113.79,113.85,113.6,113.71,14151.0,95.8092,95.8597,95.6492,95.7419,14151.0
2016-11-21 10:00:00,113.67,113.76,113.6,113.69,9229.0,95.7082,95.784,95.6492,95.725,9229.0
2016-11-21 10:05:00,113.73,113.98,113.55,113.86,6697.0,95.7587,95.9692,95.6071,95.8682,6697.0
2016-11-21 10:10:00,113.95,113.99,113.74,113.74,5980.0,95.9439,95.9776,95.7671,95.7671,5980.0
2016-11-21 10:15:00,113.83,113.84,113.65,113.65,11734.0,95.8429,95.8513,95.6913,95.6913,11734.0
2016-11-21 10:20:00,113.65,113.68,113.45,113.5,12333.0,95.6913,95.7166,95.5229,95.565,12333.0
2016-11-21 10:25:00,113.49,113.5,113.24,113.41,7612.0,95.5566,95.565,95.3461,95.4893,7612.0
2016-11-21 10:30:00,113.48,113.53,113.41,113.45,2600.0,95.5482,95.5903,95.4893,95.5229,2600.0
2016-11-21 10:35:00,113.5,113.58,113.44,113.56,6362.0,95.565,95.6324,95.5145,95.6156,6362.0
2016-11-21 10:40:00,113.52,113.67,113.52,113.63,5394.0,95.5819,95.7082,95.5819,95.6745,5394.0
2016-11-21 10:45:00,113.74,113.74,113.59,113.7,2539.0,95.7671,95.7671,95.6408,95.7334,2539.0
2016-11-21 10:50:00,113.67,113.81,113.67,113.81,4692.0,95.7082,95.8261,95.7082,95.8261,4692.0
2016-11-21 10:55:00,113.85,113.87,113.73,113.82,7402.0,95.8597,95.8766,95.7587,95.8345,7402.0
2016-11-21 11:00:00,113.82,113.83,113.68,113.72,7112.0,95.8345,95.8429,95.7166,95.7503,7112.0
2016-11-21 11:05:00,113.71,113.83,113.6,113.75,14573.0,95.7419,95.8429,95.6492,95.7755,14573.0
2016-11-21 11:10:00,113.75,113.93,113.68,113.73,8604.0,95.7755,95.9271,95.7166,95.7587,8604.0
2016-11-21 11:15:00,113.76,113.85,113.73,113.75,14891.0,95.784,95.8597,95.7587,95.7755,14891.0
2016-11-21 11:20:00,113.75,113.98,113.72,113.98,9592.0,95.7755,95.9692,95.7503,95.9692,9592.0
2016-11-21 11:25:00,113.99,114.12,113.99,114.08,3657.0,95.9776,96.0871,95.9776,96.0534,3657.0
2016-11-21 11:30:00,114.02,114.09,114.0,114.04,6200.0,96.0029,96.0618,95.986,96.0197,6200.0
2016-11-21 11:35:00,114.06,114.14,114.05,114.11,3513.0,96.0365,96.1039,96.0281,96.0786,3513.0
2016-11-21 11:40:00,114.13,114.17,114.05,114.12,7342.0,96.0955,96.1292,96.0281,96.0871,7342.0
2016-11-21 11:45:00,114.15,114.27,114.13,114.27,5328.0,96.1123,96.2134,96.0955,96.2134,5328.0
2016-11-21 11:50:00,114.28,114.28,114.2,114.23,3451.0,96.2218,96.2218,96.1544,96.1797,3451.0
2016-11-21 11:55:00,114.2,114.2,114.05,114.14,3929.0,96.1544,96.1544,96.0281,96.1039,3929.0
2016-11-21 12:00:00,114.15,114.21,114.08,114.12,3611.0,96.1123,96.1628,96.0534,96.0871,3611.0
2016-11-21 12:05:00,114.08,114.15,113.99,113.99,2200.0,96.0534,96.1123,95.9776,95.9776,2200.0
2016-11-21 12:10:00,114.05,114.05,113.87,113.87,2300.0,96.0281,96.0281,95.8766,95.8766,2300.0
2016-11-21 12:15:00,113.87,114.05,113.85,114.05,8299.0,95.8766,96.0281,95.8597,96.0281,8299.0
2016-11-21 12:20:00,114.05,114.05,113.88,113.88,3417.0,96.0281,96.0281,95.885,95.885,3417.0
2016-11-21 12:25:00,113.89,113.93,113.81,113.81,2456.0,95.8934,95.9271,95.8261,95.8261,2456.0
2016-11-21 12:30:00,113.88,113.94,113.78,113.83,5079.0,95.885,95.9355,95.8008,95.8429,5079.0
2016-11-21 12:35:00,113.83,113.85,113.79,113.84,2258.0,95.8429,95.8597,95.8092,95.8513,2258.0
2016-11-21 12:40:00,113.85,114.28,113.85,114.25,7690.0,95.8597,96.2218,95.8597,96.1965,7690.0
2016-11-21 12:45:00,114.31,114.41,114.28,114.35,3364.0,96.247,96.3312,96.2218,96.2807,3364.0
2016-11-21 12:50:00,114.38,114.39,114.16,114.29,4593.0,96.306,96.3144,96.1207,96.2302,4593.0
2016-11-21 12:55:00,114.29,114.29,114.08,114.08,2000.0,96.2302,96.2302,96.0534,96.0534,2000.0
2016-11-21 13:00:00,114.11,114.16,114.04,114.16,1724.0,96.0786,96.1207,96.0197,96.1207,1724.0
2016-11-21 13:05:00,114.13,114.14,114.06,114.06,1800.0,96.0955,96.1039,96.0365,96.0365,1800.0
2016-11-21 13:10:00,114.06,114.06,113.96,113.96,1076.0,96.0365,96.0365,95.9524,95.9524,1076.0
2016-11-21 13:15:00,113.98,114.14,113.98,114.14,1940.0,95.9692,96.1039,95.9692,96.1039,1940.0
2016-11-21 13:20:00,114.12,114.2,114.08,114.2,2301.0,96.0871,96.1544,96.0534,96.1544,2301.0
2016-11-21 13:25:00,114.13,114.18,114.09,114.09,5194.0,96.0955,96.1376,96.0618,96.0618,5194.0
2016-11-21 13:30:00,114.15,114.18,114.05,114.05,3245.0,96.1123,96.1376,96.0281,96.0281,3245.0
2016-11-21 13:35:00,114.04,114.13,114.04,114.13,4153.0,96.0197,96.0955,96.0197,96.0955,4153.0
2016-11-21 13:40:00,114.12,114.17,114.12,114.13,2436.0,96.0871,96.1292,96.0871,96.0955,2436.0
2016-11-21 13:45:00,114.16,114.28,114.15,114.28,3970.0,96.1207,96.2218,96.1123,96.2218,3970.0
2016-11-21 13:50:00,114.26,114.27,114.22,114.22,1514.0,96.2049,96.2134,96.1713,96.1713,1514.0
2016-11-21 13:55:00,114.25,114.25,114.15,114.15,2709.0,96.1965,96.1965,96.1123,96.1123,2709.0
2016-11-21 14:00:00,114.13,114.21,114.13,114.2,2206.0,96.0955,96.1628,96.0955,96.1544,2206.0
2016-11-21 14:05:00,114.22,114.35,114.22,114.31,5840.0,96.1713,96.2807,96.1713,96.247,5840.0
2016-11-21 14:10:00,114.3,114.3,114.23,114.24,5530.0,96.2386,96.2386,96.1797,96.1881,5530.0
2016-11-21 14:15:00,114.27,114.33,114.23,114.29,5200.0,96.2134,96.2639,96.1797,96.2302,5200.0
2016-11-21 14:20:00,114.29,114.33,114.27,114.33,7689.0,96.2302,96.2639,96.2134,96.2639,7689.0
2016-11-21 14:25:00,114.33,114.39,114.29,114.3,7744.0,96.2639,96.3144,96.2302,96.2386,7744.0
2016-11-21 14:30:00,114.32,114.32,114.25,114.28,3775.0,96.2555,96.2555,96.1965,96.2218,3775.0
2016-11-21 14:35:00,114.3,114.45,114.3,114.36,12837.0,96.2386,96.3649,96.2386,96.2891,12837.0
2016-11-21 14:40:00,114.34,114.37,114.25,114.27,7772.0,96.2723,96.2976,96.1965,96.2134,7772.0
2016-11-21 14:45:00,114.25,114.43,114.23,114.36,15681.0,96.1965,96.3481,96.1797,96.2891,15681.0
2016-11-21 14:50:00,114.38,114.38,114.29,114.3,10223.0,96.306,96.306,96.2302,96.2386,10223.0
2016-11-21 14:55:00,114.3,114.3,114.13,114.13,7174.0,96.2386,96.2386,96.0955,96.0955,7174.0
2016-11-21 15:00:00,114.15,114.22,114.09,114.19,9498.0,96.1123,96.1713,96.0618,96.146,9498.0
2016-11-21 15:05:00,114.17,114.17,114.08,114.11,4062.0,96.1292,96.1292,96.0534,96.0786,4062.0
2016-11-21 15:10:00,114.11,114.15,114.01,114.06,4286.0,96.0786,96.1123,95.9945,96.0365,4286.0
2016-11-21 15:15:00,114.03,114.08,113.98,114.0,6345.0,96.0113,96.0534,95.9692,95.986,6345.0
2016-11-21 15:20:00,113.97,114.05,113.96,114.03,5301.0,95.9608,96.0281,95.9524,96.0113,5301.0
2016-11-21 15:25:00,114.0,114.06,114.0,114.04,5071.0,95.986,96.0365,95.986,96.0197,5071.0
2016-11-21 15:30:00,114.04,114.07,113.96,113.98,8791.0,96.0197,96.045,95.9524,95.9692,8791.0
2016-11-21 15:35:00,113.98,114.02,113.96,113.99,6898.0,95.9692,96.0029,95.9524,95.9776,6898.0
2016-11-21 15:40:00,113.98,114.0,113.94,113.98,9063.0,95.9692,95.986,95.9355,95.9692,9063.0
2016-11-21 15:45:00,113.97,114.13,113.96,114.11,13925.0,95.9608,96.0955,95.9524,96.0786,13925.0
2016-11-21 15:50:00,114.12,114.26,114.08,114.21,19881.0,96.0871,96.2049,96.0534,96.1628,19881.0
2016-11-21 15:55:00,114.19,114.3,114.11,114.24,101607.0,96.146,96.2386,96.0786,96.1881,101607.0
2016-11-22 09:30:00,114.42,115.0,114.23,115.0,41126.0,96.3397,96.828,96.1797,96.828,41126.0
2016-11-22 09:35:00,114.85,115.24,114.76,115.09,10006.0,96.7017,97.0301,96.6259,96.9038,10006.0
2016-11-22 09:40:00,115.02,115.18,114.9,114.96,13156.0,96.8449,96.9796,96.7438,96.7943,13156.0
2016-11-22 09:45:00,114.86,114.96,114.68,114.85,9625.0,96.7101,96.7943,96.5586,96.7017,9625.0
2016-11-22 09:50:00,114.8,115.15,114.73,115.06,4600.0,96.6596,96.9543,96.6007,96.8785,4600.0
2016-11-22 09:55:00,115.14,115.14,114.93,115.05,8494.0,96.9459,96.9459,96.7691,96.8701,8494.0
2016-11-22 10:00:00,115.05,115.05,114.87,114.87,7523.0,96.8701,96.8701,96.7186,96.7186,7523.0
2016-11-22 10:05:00,114.86,114.86,114.61,114.61,8924.0,96.7101,96.7101,96.4996,96.4996,8924.0
2016-11-22 10:10:00,114.65,114.66,114.56,114.66,6884.0,96.5333,96.5417,96.4575,96.5417,6884.0
2016-11-22 10:15:00,114.65,114.66,114.56,114.64,11390.0,96.5333,96.5417,96.4575,96.5249,11390.0
2016-11-22 10:20:00,114.64,114.8,114.61,114.67,10013.0,96.5249,96.6596,96.4996,96.5502,10013.0
2016-11-22 10:25:00,114.67,114.69,114.55,114.57,11731.0,96.5502,96.567,96.4491,96.466,11731.0
2016-11-22 10:30:00,114.62,114.68,114.55,114.63,4740.0,96.5081,96.5586,96.4491,96.5165,4740.0
2016-11-22 10:35:00,114.63,114.63,114.49,114.49,6352.0,96.5165,96.5165,96.3986,96.3986,6352.0
2016-11-22 10:40:00,114.55,114.58,114.43,114.5,3980.0,96.4491,96.4744,96.3481,96.407,3980.0
2016-11-22 10:45:00,114.53,114.54,114.27,114.33,9990.0,96.4323,96.4407,96.2134,96.2639,9990.0
2016-11-22 10:50:00,114.34,114.34,114.16,114.23,10100.0,96.2723,96.2723,96.1207,96.1797,10100.0
2016-11-22 10:55:00,114.24,114.26,114.13,114.17,5073.0,96.1881,96.2049,96.0955,96.1292,5073.0
2016-11-22 11:00:00,114.19,114.19,114.07,114.13,3560.0,96.146,96.146,96.045,96.0955,3560.0
2016-11-22 11:05:00,114.18,114.26,114.09,114.09,3755.0,96.1376,96.2049,96.0618,96.0618,3755.0
2016-11-22 11:10:00,114.07,114.09,113.91,113.93,5017.0,96.045,96.0618,95.9103,95.9271,5017.0
2016-11-22 11:15:00,113.92,114.03,113.92,113.99,6209.0,95.9187,96.0113,95.9187,95.9776,6209.0
2016-11-22 11:20:00,113.97,113.97,113.85,113.86,3691.0,95.9608,95.9608,95.8597,95.8682,3691.0
2016-11-22 11:25:00,113.85,113.88,113.5,113.51,9126.0,95.8597,95.885,95.565,95.5735,9126.0
2016-11-22 11:30:00,113.6,113.66,113.48,113.5,4679.0,95.6492,95.6998,95.5482,95.565,4679.0
2016-11-22 11:35:00,113.48,113.5,113.33,113.48,6125.0,95.5482,95.565,95.4219,95.5482,6125.0
2016-11-22 11:40:00,113.45,113.5,113.39,113.4,5132.0,95.5229,95.565,95.4724,95.4808,5132.0
2016-11-22 11:45:00,113.43,113.58,113.4,113.41,2774.0,95.5061,95.6324,95.4808,95.4893,2774.0
2016-11-22 11:50:00,113.4,113.51,113.4,113.51,2863.0,95.4808,95.5735,95.4808,95.5735,2863.0
2016-11-22 11:55:00,113.48,113.55,113.34,113.34,8048.0,95.5482,95.6071,95.4303,95.4303,8048.0
2016-11-22 12:00:00,113.33,113.54,113.28,113.51,7640.0,95.4219,95.5987,95.3798,95.5735,7640.0
2016-11-22 12:05:00,113.47,113.48,113.4,113.41,2417.0,95.5398,95.5482,95.4808,95.4893,2417.0
2016-11-22 12:10:00,113.35,113.4,113.08,113.15,3000.0,95.4387,95.4808,95.2114,95.2703,3000.0
2016-11-22 12:15:00,113.17,113.18,113.08,113.17,3164.0,95.2872,95.2956,95.2114,95.2872,3164.0
2016-11-22 12:20:00,113.17,113.22,113.11,113.14,3715.0,95.2872,95.3293,95.2367,95.2619,3715.0
2016-11-22 12:25:00,113.14,113.4,113.12,113.32,4116.0,95.2619,95.4808,95.2451,95.4135,4116.0
2016-11-22 12:30:00,113.27,113.29,113.15,113.21,3100.0,95.3714,95.3882,95.2703,95.3209,3100.0
2016-11-22 12:35:00,113.22,113.22,112.93,112.95,8533.0,95.3293,95.3293,95.0851,95.1019,8533.0
2016-11-22 12:40:00,113.0,113.02,112.89,112.93,3236.0,95.144,95.1609,95.0514,95.0851,3236.0
2016-11-22 12:45:00,112.88,113.04,112.86,112.99,11570.0,95.043,95.1777,95.0262,95.1356,11570.0
2016-11-22 12:50:00,113.03,113.12,113.01,113.1,7620.0,95.1693,95.2451,95.1525,95.2282,7620.0
2016-11-22 12:55:00,113.1,113.16,113.1,113.12,5176.0,95.2282,95.2788,95.2282,95.2451,5176.0
2016-11-22 13:00:00,113.15,113.26,113.14,113.23,3500.0,95.2703,95.363,95.2619,95.3377,3500.0
2016-11-22 13:05:00,113.25,113.32,113.21,113.3,5806.0,95.3545,95.4135,95.3209,95.3966,5806.0
2016-11-22 13:10:00,113.31,113.37,113.26,113.26,7576.0,95.4051,95.4556,95.363,95.363,7576.0
2016-11-22 13:15:00,113.33,113.36,113.3,113.36,2527.0,95.4219,95.4472,95.3966,95.4472,2527.0
2016-11-22 13:20:00,113.35,113.4,113.27,113.39,5674.0,95.4387,95.4808,95.3714,95.4724,5674.0
2016-11-22 13:25:00,113.33,113.35,113.25,113.34,4420.0,95.4219,95.4387,95.3545,95.4303,4420.0
2016-11-22 13:30:00,113.34,113.49,113.34,113.41,4100.0,95.4303,95.5566,95.4303,95.4893,4100.0
2016-11-22 13:35:00,113.4,113.4,113.21,113.21,2320.0,95.4808,95.4808,95.3209,95.3209,2320.0
2016-11-22 13:40:00,113.26,113.27,113.14,113.14,1721.0,95.363,95.3714,95.2619,95.2619,1721.0
2016-11-22 13:45:00,113.18,113.22,113.13,113.13,3363.0,95.2956,95.3293,95.2535,95.2535,3363.0
2016-11-22 13:50:00,113.16,113.25,113.15,113.22,3841.0,95.2788,95.3545,95.2703,95.3293,3841.0
2016-11-22 13:55:00,113.21,113.25,113.17,113.17,5930.0,95.3209,95.3545,95.2872,95.2872,5930.0
2016-11-22 14:00:00,113.2,113.2,113.09,113.09,5512.0,95.3124,95.3124,95.2198,95.2198,5512.0
2016-11-22 14:05:00,113.12,113.17,113.07,113.17,10374.0,95.2451,95.2872,95.203,95.2872,10374.0
2016-11-22 14:10:00,113.15,113.26,113.15,113.25,6429.0,95.2703,95.363,95.2703,95.3545,6429.0
2016-11-22 14:15:00,113.25,113.29,113.21,113.24,7038.0,95.3545,95.3882,95.3209,95.3461,7038.0
2016-11-22 14:20:00,113.27,113.33,113.23,113.32,4747.0,95.3714,95.4219,95.3377,95.4135,4747.0
2016-11-22 14:25:00,113.34,113.38,113.32,113.36,9034.0,95.4303,95.464,95.4135,95.4472,9034.0
2016-11-22 14:30:00,113.31,113.45,113.3,113.45,18594.0,95.4051,95.5229,95.3966,95.5229,18594.0
2016-11-22 14:35:00,113.46,113.61,113.44,113.56,4383.0,95.5314,95.6577,95.5145,95.6156,4383.0
2016-11-22 14:40:00,113.59,113.73,113.59,113.71,8305.0,95.6408,95.7587,95.6408,95.7419,8305.0
2016-11-22 14:45:00,113.69,113.78,113.68,113.77,7671.0,95.725,95.8008,95.7166,95.7924,7671.0
2016-11-22 14:50:00,113.75,113.86,113.75,113.86,9526.0,95.7755,95.8682,95.7755,95.8682,9526.0
2016-11-22 14:55:00,113.84,113.96,113.83,113.95,27072.0,95.8513,95.9524,95.8429,95.9439,27072.0
2016-11-22 15:00:00,113.97,114.0,113.85,113.89,14361.0,95.9608,95.986,95.8597,95.8934,14361.0
2016-11-22 15:05:00,113.86,113.94,113.84,113.86,5192.0,95.8682,95.9355,95.8513,95.8682,5192.0
2016-11-22 15:10:00,113.83,113.86,113.74,113.74,10419.0,95.8429,95.8682,95.7671,95.7671,10419.0
2016-11-22 15:15:00,113.75,113.81,113.74,113.81,8959.0,95.7755,95.8261,95.7671,95.8261,8959.0
2016-11-22 15:20:00,113.78,113.82,113.71,113.73,8769.0,95.8008,95.8345,95.7419,95.7587,8769.0
2016-11-22 15:25:00,113.74,113.75,113.68,113.7,8726.0,95.7671,95.7755,95.7166,95.7334,8726.0
2016-11-22 15:30:00,113.72,113.91,113.7,113.84,17412.0,95.7503,95.9103,95.7334,95.8513,17412.0
2016-11-22 15:35:00,113.86,113.95,113.84,113.85,11956.0,95.8682,95.9439,95.8513,95.8597,11956.0
2016-11-22 15:40:00,113.88,113.98,113.81,113.98,27096.0,95.885,95.9692,95.8261,95.9692,27096.0
2016-11-22 15:45:00,113.98,114.0,113.9,113.92,13871.0,95.9692,95.986,95.9018,95.9187,13871.0
2016-11-22 15:50:00,113.93,114.0,113.9,114.0,16112.0,95.9271,95.986,95.9018,95.986,16112.0
2016-11-22 15:55:00,113.99,114.0,113.79,113.8,48887.0,95.9776,95.986,95.8092,95.8176,48887.0
2016-11-23 09:30:00,114.01,114.64,114.01,114.06,14013.0,95.9945,96.5249,95.9945,96.0365,14013.0
2016-11-23 09:35:00,114.16,114.28,113.42,113.82,13371.0,96.1207,96.2218,95.4977,95.8345,13371.0
2016-11-23 09:40:00,113.99,114.0,113.29,113.29,6115.0,95.9776,95.986,95.3882,95.3882,6115.0
2016-11-23 09:45:00,113.36,113.36,112.82,113.28,11632.0,95.4472,95.4472,94.9925,95.3798,11632.0
2016-11-23 09:50:00,113.29,113.38,113.16,113.31,10594.0,95.3882,95.464,95.2788,95.4051,10594.0
2016-11-23 09:55:00,113.27,113.68,113.24,113.68,6151.0,95.3714,95.7166,95.3461,95.7166,6151.0
2016-11-23 10:00:00,113.84,113.84,113.5,113.79,5904.0,95.8513,95.8513,95.565,95.8092,5904.0
2016-11-23 10:05:00,113.81,113.98,113.74,113.98,7800.0,95.8261,95.9692,95.7671,95.9692,7800.0
2016-11-23 10:10:00,113.9,113.91,113.5,113.5,6380.0,95.9018,95.9103,95.565,95.565,6380.0
2016-11-23 10:15:00,113.56,113.95,113.5,113.95,2677.0,95.6156,95.9439,95.565,95.9439,2677.0
2016-11-23 10:20:00,113.84,113.84,113.5,113.59,12762.0,95.8513,95.8513,95.565,95.6408,12762.0
2016-11-23 10:25:00,113.69,113.8,113.6,113.8,4782.0,95.725,95.8176,95.6492,95.8176,4782.0
2016-11-23 10:30:00,113.95,114.07,113.79,113.82,11698.0,95.9439,96.045,95.8092,95.8345,11698.0
2016-11-23 10:35:00,113.75,113.76,113.57,113.63,9007.0,95.7755,95.784,95.624,95.6745,9007.0
2016-11-23 10:40:00,113.6,113.66,113.54,113.63,14141.0,95.6492,95.6998,95.5987,95.6745,14141.0
2016-11-23 10:45:00,113.62,113.65,113.53,113.53,10614.0,95.6661,95.6913,95.5903,95.5903,10614.0
2016-11-23 10:50:00,113.59,113.6,113.5,113.56,11449.0,95.6408,95.6492,95.565,95.6156,11449.0
2016-11-23 10:55:00,113.55,113.82,113.55,113.8,5146.0,95.6071,95.8345,95.6071,95.8176,5146.0
2016-11-23 11:00:00,113.82,113.84,113.67,113.67,5721.0,95.8345,95.8513,95.7082,95.7082,5721.0
2016-11-23 11:05:00,113.69,113.71,113.56,113.59,8820.0,95.725,95.7419,95.6156,95.6408,8820.0
2016-11-23 11:10:00,113.56,113.74,113.56,113.56,5075.0,95.6156,95.7671,95.6156,95.6156,5075.0
2016-11-23 11:15:00,113.57,113.64,113.44,113.52,11969.0,95.624,95.6829,95.5145,95.5819,11969.0
2016-11-23 11:20:00,113.52,113.65,113.51,113.54,3970.0,95.5819,95.6913,95.5735,95.5987,3970.0
2016-11-23 11:25:00,113.56,113.6,113.46,113.6,2816.0,95.6156,95.6492,95.5314,95.6492,2816.0
2016-11-23 11:30:00,113.6,113.6,113.51,113.51,5807.0,95.6492,95.6492,95.5735,95.5735,5807.0
2016-11-23 11:35:00,113.59,113.7,113.53,113.55,7100.0,95.6408,95.7334,95.5903,95.6071,7100.0
2016-11-23 11:40:00,113.57,113.61,113.43,113.49,6453.0,95.624,95.6577,95.5061,95.5566,6453.0
2016-11-23 11:45:00,113.56,113.62,113.48,113.52,2952.0,95.6156,95.6661,95.5482,95.5819,2952.0
2016-11-23 11:50:00,113.53,113.61,113.52,113.58,2455.0,95.5903,95.6577,95.5819,95.6324,2455.0
2016-11-23 11:55:00,113.65,113.81,113.61,113.79,3611.0,95.6913,95.8261,95.6577,95.8092,3611.0
2016-11-23 12:00:00,113.85,113.99,113.78,113.78,9344.0,95.8597,95.9776,95.8008,95.8008,9344.0
2016-11-23 12:05:00,113.75,113.79,113.64,113.72,4382.0,95.7755,95.8092,95.6829,95.7503,4382.0
2016-11-23 12:10:00,113.76,113.79,113.64,113.65,1533.0,95.784,95.8092,95.6829,95.6913,1533.0
2016-11-23 12:15:00,113.65,113.74,113.52,113.52,4816.0,95.6913,95.7671,95.5819,95.5819,4816.0
2016-11-23 12:20:00,113.59,113.59,113.36,113.36,3669.0,95.6408,95.6408,95.4472,95.4472,3669.0
2016-11-23 12:25:00,113.4,113.44,113.36,113.37,4319.0,95.4808,95.5145,95.4472,95.4556,4319.0
2016-11-23 12:30:00,113.4,113.42,113.17,113.2,8206.0,95.4808,95.4977,95.2872,95.3124,8206.0
2016-11-23 12:35:00,113.17,113.25,113.14,113.25,4815.0,95.2872,95.3545,95.2619,95.3545,4815.0
2016-11-23 12:40:00,113.26,113.29,113.18,113.26,6173.0,95.363,95.3882,95.2956,95.363,6173.0
2016-11-23 12:45:00,113.29,113.34,113.26,113.3,2385.0,95.3882,95.4303,95.363,95.3966,2385.0
2016-11-23 12:50:00,113.28,113.28,113.11,113.12,5185.0,95.3798,95.3798,95.2367,95.2451,5185.0
2016-11-23 12:55:00,113.13,113.22,113.13,113.15,4617.0,95.2535,95.3293,95.2535,95.2703,4617.0
2016-11-23 13:00:00,113.2,113.37,113.18,113.26,5044.0,95.3124,95.4556,95.2956,95.363,5044.0
2016-11-23 13:05:00,113.29,113.47,113.27,113.46,4413.0,95.3882,95.5398,95.3714,95.5314,4413.0
2016-11-23 13:10:00,113.43,113.56,113.43,113.48,1151.0,95.5061,95.6156,95.5061,95.5482,1151.0
2016-11-23 13:15:00,113.55,113.57,113.48,113.48,3129.0,95.6071,95.624,95.5482,95.5482,3129.0
2016-11-23 13:20:00,113.52,113.53,113.42,113.42,4100.0,95.5819,95.5903,95.4977,95.4977,4100.0
2016-11-23 13:25:00,113.46,113.53,113.46,113.46,3535.0,95.5314,95.5903,95.5314,95.5314,3535.0
2016-11-23 13:30:00,113.46,113.57,113.43,113.5,3843.0,95.5314,95.624,95.5061,95.565,3843.0
2016-11-23 13:35:00,113.51,113.58,113.46,113.46,3670.0,95.5735,95.6324,95.5314,95.5314,3670.0
2016-11-23 13:40:00,113.48,113.52,113.4,113.44,4196.0,95.5482,95.5819,95.4808,95.5145,4196.0
2016-11-23 13:45:00,113.4,113.4,113.27,113.27,4269.0,95.4808,95.4808,95.3714,95.3714,4269.0
2016-11-23 13:50:00,113.3,113.34,113.28,113.3,2681.0,95.3966,95.4303,95.3798,95.3966,2681.0
2016-11-23 13:55:00,113.29,113.34,113.28,113.28,3250.0,95.3882,95.4303,95.3798,95.3798,3250.0
2016-11-23 14:00:00,113.31,113.41,113.26,113.37,15198.0,95.4051,95.4893,95.363,95.4556,15198.0
2016-11-23 14:05:00,113.41,113.49,113.37,113.44,7371.0,95.4893,95.5566,95.4556,95.5145,7371.0
2016-11-23 14:10:00,113.47,113.49,113.39,113.39,3885.0,95.5398,95.5566,95.4724,95.4724,3885.0
2016-11-23 14:15:00,113.47,113.48,113.38,113.45,4691.0,95.5398,95.5482,95.464,95.5229,4691.0
2016-11-23 14:20:00,113.41,113.44,113.36,113.43,6365.0,95.4893,95.5145,95.4472,95.5061,6365.0
2016-11-23 14:25:00,113.4,113.45,113.35,113.42,3700.0,95.4808,95.5229,95.4387,95.4977,3700.0
2016-11-23 14:30:00,113.43,113.46,113.38,113.41,7705.0,95.5061,95.5314,95.464,95.4893,7705.0
2016-11-23 14:35:00,113.43,113.43,113.19,113.19,4520.0,95.5061,95.5061,95.304,95.304,4520.0
2016-11-23 14:40:00,113.24,113.37,113.19,113.32,3778.0,95.3461,95.4556,95.304,95.4135,3778.0
2016-11-23 14:45:00,113.32,113.43,113.28,113.41,4965.0,95.4135,95.5061,95.3798,95.4893,4965.0
2016-11-23 14:50:00,113.39,113.41,113.28,113.29,6712.0,95.4724,95.4893,95.3798,95.3882,6712.0
2016-11-23 14:55:00,113.29,113.36,113.29,113.32,4000.0,95.3882,95.4472,95.3882,95.4135,4000.0
2016-11-23 15:00:00,113.37,113.42,113.33,113.37,11401.0,95.4556,95.4977,95.4219,95.4556,11401.0
2016-11-23 15:05:00,113.39,113.64,113.38,113.63,7761.0,95.4724,95.6829,95.464,95.6745,7761.0
2016-11-23 15:10:00,113.6,113.68,113.59,113.66,2650.0,95.6492,95.7166,95.6408,95.6998,2650.0
2016-11-23 15:15:00,113.69,113.85,113.67,113.79,6836.0,95.725,95.8597,95.7082,95.8092,6836.0
2016-11-23 15:20:00,113.81,113.87,113.77,113.79,6000.0,95.8261,95.8766,95.7924,95.8092,6000.0
2016-11-23 15:25:00,113.78,113.88,113.74,113.88,9333.0,95.8008,95.885,95.7671,95.885,9333.0
2016-11-23 15:30:00,113.88,113.88,113.75,113.77,15541.0,95.885,95.885,95.7755,95.7924,15541.0
2016-11-23 15:35:00,113.75,113.8,113.63,113.66,21431.0,95.7755,95.8176,95.6745,95.6998,21431.0
2016-11-23 15:40:00,113.66,113.75,113.65,113.69,16895.0,95.6998,95.7755,95.6913,95.725,16895.0
2016-11-23 15:45:00,113.69,113.76,113.66,113.72,17502.0,95.725,95.784,95.6998,95.7503,17502.0
2016-11-23 15:50:00,113.69,113.71,113.65,113.67,22433.0,95.725,95.7419,95.6913,95.7082,22433.0
2016-11-23 15:55:00,113.66,113.74,113.64,113.69,34759.0,95.6998,95.7671,95.6829,95.725,34759.0
2016-11-25 09:30:00,114.24,114.24,113.49,114.18,6769.0,96.1881,96.1881,95.5566,96.1376,6769.0
2016-11-25 09:35:00,114.17,114.17,113.96,114.03,4015.0,96.1292,96.1292,95.9524,96.0113,4015.0
2016-11-25 09:40:00,114.12,114.35,113.95,114.19,4068.0,96.0871,96.2807,95.9439,96.146,4068.0
2016-11-25 09:45:00,114.24,114.25,113.8,114.08,9785.0,96.1881,96.1965,95.8176,96.0534,9785.0
2016-11-25 09:50:00,114.1,114.45,113.99,114.44,5825.0,96.0702,96.3649,95.9776,96.3565,5825.0
2016-11-25 09:55:00,114.37,114.43,114.19,114.19,5202.0,96.2976,96.3481,96.146,96.146,5202.0
2016-11-25 10:00:00,114.17,114.19,114.02,114.18,6701.0,96.1292,96.146,96.0029,96.1376,6701.0
2016-11-25 10:05:00,114.13,114.16,114.01,114.09,5950.0,96.0955,96.1207,95.9945,96.0618,5950.0
2016-11-25 10:10:00,114.03,114.16,113.98,114.14,4274.0,96.0113,96.1207,95.9692,96.1039,4274.0
2016-11-25 10:15:00,114.1,114.1,114.0,114.02,1100.0,96.0702,96.0702,95.986,96.0029,1100.0
2016-11-25 10:20:00,114.02,114.1,113.87,114.1,2700.0,96.0029,96.0702,95.8766,96.0702,2700.0
2016-11-25 10:25:00,114.18,114.35,114.12,114.22,3100.0,96.1376,96.2807,96.0871,96.1713,3100.0
2016-11-25 10:30:00,114.22,114.3,114.09,114.09,6344.0,96.1713,96.2386,96.0618,96.0618,6344.0
2016-11-25 10:35:00,114.06,114.18,114.04,114.16,3264.0,96.0365,96.1376,96.0197,96.1207,3264.0
2016-11-25 10:40:00,114.18,114.18,114.03,114.13,7830.0,96.1376,96.1376,96.0113,96.0955,7830.0
2016-11-25 10:45:00,114.1,114.13,114.03,114.09,2424.0,96.0702,96.0955,96.0113,96.0618,2424.0
2016-11-25 10:50:00,114.17,114.28,114.14,114.23,3880.0,96.1292,96.2218,96.1039,96.1797,3880.0
2016-11-25 10:55:00,114.22,114.29,114.16,114.16,3323.0,96.1713,96.2302,96.1207,96.1207,3323.0
2016-11-25 11:00:00,114.18,114.18,114.04,114.14,2255.0,96.1376,96.1376,96.0197,96.1039,2255.0
2016-11-25 11:05:00,114.13,114.16,114.08,114.12,1788.0,96.0955,96.1207,96.0534,96.0871,1788.0
2016-11-25 11:10:00,114.12,114.35,114.11,114.34,8001.0,96.0871,96.2807,96.0786,96.2723,8001.0
2016-11-25 11:15:00,114.36,114.53,114.36,114.38,9393.0,96.2891,96.4323,96.2891,96.306,9393.0
2016-11-25 11:20:00,114.4,114.4,114.03,114.18,10581.0,96.3228,96.3228,96.0113,96.1376,10581.0
2016-11-25 11:25:00,114.24,114.26,114.11,114.11,8110.0,96.1881,96.2049,96.0786,96.0786,8110.0
2016-11-25 11:30:00,114.15,114.22,114.09,114.14,5219.0,96.1123,96.1713,96.0618,96.1039,5219.0
2016-11-25 11:35:00,114.15,114.26,114.15,114.25,2798.0,96.1123,96.2049,96.1123,96.1965,2798.0
2016-11-25 11:40:00,114.21,114.31,114.18,114.18,4200.0,96.1628,96.247,96.1376,96.1376,4200.0
2016-11-25 11:45:00,114.18,114.22,114.1,114.2,3267.0,96.1376,96.1713,96.0702,96.1544,3267.0
2016-11-25 11:50:00,114.18,114.31,114.18,114.26,5087.0,96.1376,96.247,96.1376,96.2049,5087.0
2016-11-25 11:55:00,114.25,114.27,114.23,114.23,3400.0,96.1965,96.2134,96.1797,96.1797,3400.0
2016-11-25 12:00:00,114.25,114.31,114.23,114.28,2228.0,96.1965,96.247,96.1797,96.2218,2228.0
2016-11-25 12:05:00,114.3,114.32,114.28,114.29,5948.0,96.2386,96.2555,96.2218,96.2302,5948.0
2016-11-25 12:10:00,114.27,114.34,114.23,114.23,2813.0,96.2134,96.2723,96.1797,96.1797,2813.0
2016-11-25 12:15:00,114.23,114.3,114.2,114.3,2200.0,96.1797,96.2386,96.1544,96.2386,2200.0
2016-11-25 12:20:00,114.3,114.31,114.21,114.25,3854.0,96.2386,96.247,96.1628,96.1965,3854.0
2016-11-25 12:25:00,114.3,114.3,114.22,114.22,4231.0,96.2386,96.2386,96.1713,96.1713,4231.0
2016-11-25 12:30:00,114.21,114.25,114.21,114.22,4652.0,96.1628,96.1965,96.1628,96.1713,4652.0
2016-11-25 12:35:00,114.23,114.23,114.17,114.22,1783.0,96.1797,96.1797,96.1292,96.1713,1783.0
2016-11-25 12:40:00,114.17,114.25,114.17,114.25,2900.0,96.1292,96.1965,96.1292,96.1965,2900.0
2016-11-25 12:45:00,114.27,114.34,114.24,114.29,7315.0,96.2134,96.2723,96.1881,96.2302,7315.0
2016-11-25 12:50:00,114.32,114.34,114.23,114.34,7013.0,96.2555,96.2723,96.1797,96.2723,7013.0
2016-11-25 12:55:00,114.35,114.47,114.34,114.46,15385.0,96.2807,96.3818,96.2723,96.3733,15385.0
2016-11-28 09:30:00,112.98,113.99,112.06,113.98,41264.0,95.1272,95.9776,94.3526,95.9692,41264.0
2016-11-28 09:35:00,113.89,114.06,113.37,113.46,19457.0,95.8934,96.0365,95.4556,95.5314,19457.0
2016-11-28 09:40:00,113.33,113.48,113.05,113.28,11040.0,95.4219,95.5482,95.1861,95.3798,11040.0
2016-11-28 09:45:00,113.29,113.66,113.21,113.65,8020.0,95.3882,95.6998,95.3209,95.6913,8020.0
2016-11-28 09:50:00,113.7,113.72,113.15,113.3,6556.0,95.7334,95.7503,95.2703,95.3966,6556.0
2016-11-28 09:55:00,113.29,113.39,113.21,113.25,19588.0,95.3882,95.4724,95.3209,95.3545,19588.0
2016-11-28 10:00:00,113.3,113.5,113.3,113.41,8264.0,95.3966,95.565,95.3966,95.4893,8264.0
2016-11-28 10:05:00,113.4,113.55,113.37,113.53,10250.0,95.4808,95.6071,95.4556,95.5903,10250.0
2016-11-28 10:10:00,113.48,113.5,113.28,113.34,11597.0,95.5482,95.565,95.3798,95.4303,11597.0
2016-11-28 10:15:00,113.39,113.46,113.31,113.35,9297.0,95.4724,95.5314,95.4051,95.4387,9297.0
2016-11-28 10:20:00,113.35,113.47,113.27,113.32,6636.0,95.4387,95.5398,95.3714,95.4135,6636.0
2016-11-28 10:25:00,113.32,113.45,113.32,113.45,4320.0,95.4135,95.5229,95.4135,95.5229,4320.0
2016-11-28 10:30:00,113.48,113.66,113.37,113.37,4108.0,95.5482,95.6998,95.4556,95.4556,4108.0
2016-11-28 10:35:00,113.37,113.45,113.26,113.45,5600.0,95.4556,95.5229,95.363,95.5229,5600.0
2016-11-28 10:40:00,113.45,113.45,113.3,113.35,8252.0,95.5229,95.5229,95.3966,95.4387,8252.0
2016-11-28 10:45:00,113.32,113.41,113.31,113.38,6762.0,95.4135,95.4893,95.4051,95.464,6762.0
2016-11-28 10:50:00,113.33,113.4,113.28,113.35,8326.0,95.4219,95.4808,95.3798,95.4387,8326.0
2016-11-28 10:55:00,113.33,113.33,112.97,112.97,4526.0,95.4219,95.4219,95.1188,95.1188,4526.0
2016-11-28 11:00:00,112.97,113.0,112.67,112.68,10500.0,95.1188,95.144,94.8662,94.8746,10500.0
2016-11-28 11:05:00,112.69,113.0,112.51,112.51,18046.0,94.883,95.144,94.7315,94.7315,18046.0
2016-11-28 11:10:00,112.49,112.49,112.26,112.29,9374.0,94.7146,94.7146,94.521,94.5462,9374.0
2016-11-28 11:15:00,112.25,112.57,112.25,112.57,4025.0,94.5126,94.782,94.5126,94.782,4025.0
2016-11-28 11:20:00,112.52,112.63,112.4,112.49,12432.0,94.7399,94.8325,94.6389,94.7146,12432.0
2016-11-28 11:25:00,112.54,112.62,112.25,112.25,9433.0,94.7567,94.8241,94.5126,94.5126,9433.0
2016-11-28 11:30:00,112.25,112.34,112.12,112.18,6524.0,94.5126,94.5883,94.4031,94.4536,6524.0
2016-11-28 11:35:00,112.29,112.52,112.24,112.43,8181.0,94.5462,94.7399,94.5041,94.6641,8181.0
2016-11-28 11:40:00,112.37,112.37,112.05,112.11,4287.0,94.6136,94.6136,94.3442,94.3947,4287.0
2016-11-28 11:45:00,112.08,112.17,112.03,112.03,3907.0,94.3694,94.4452,94.3273,94.3273,3907.0
2016-11-28 11:50:00,112.01,112.26,112.0,112.17,2902.0,94.3105,94.521,94.3021,94.4452,2902.0
2016-11-28 11:55:00,112.25,112.49,112.21,112.44,8042.0,94.5126,94.7146,94.4789,94.6725,8042.0
2016-11-28 12:00:00,112.41,112.51,112.23,112.25,5198.0,94.6473,94.7315,94.4957,94.5126,5198.0
2016-11-28 12:05:00,112.28,112.37,112.2,112.27,7538.0,94.5378,94.6136,94.4705,94.5294,7538.0
2016-11-28 12:10:00,112.3,112.38,112.27,112.29,5550.0,94.5547,94.622,94.5294,94.5462,5550.0
2016-11-28 12:15:00,112.29,112.43,112.29,112.43,4006.0,94.5462,94.6641,94.5462,94.6641,4006.0
2016-11-28 12:20:00,112.43,112.43,112.3,112.3,3401.0,94.6641,94.6641,94.5547,94.5547,3401.0
2016-11-28 12:25:00,112.33,112.38,112.31,112.35,4200.0,94.5799,94.622,94.5631,94.5968,4200.0
2016-11-28 12:30:00,112.35,112.58,112.32,112.53,3854.0,94.5968,94.7904,94.5715,94.7483,3854.0
2016-11-28 12:35:00,112.46,112.59,112.43,112.59,2300.0,94.6894,94.7988,94.6641,94.7988,2300.0
2016-11-28 12:40:00,112.61,112.66,112.53,112.53,2056.0,94.8157,94.8578,94.7483,94.7483,2056.0
2016-11-28 12:45:00,112.6,112.68,112.56,112.56,11675.0,94.8073,94.8746,94.7736,94.7736,11675.0
2016-11-28 12:50:00,112.61,112.69,112.55,112.66,15935.0,94.8157,94.883,94.7652,94.8578,15935.0
2016-11-28 12:55:00,112.65,112.69,112.62,112.63,1400.0,94.8494,94.883,94.8241,94.8325,1400.0
2016-11-28 13:00:00,112.64,112.64,112.52,112.56,4204.0,94.8409,94.8409,94.7399,94.7736,4204.0
2016-11-28 13:05:00,112.56,112.59,112.52,112.59,5300.0,94.7736,94.7988,94.7399,94.7988,5300.0
2016-11-28 13:10:00,112.56,112.61,112.52,112.56,3390.0,94.7736,94.8157,94.7399,94.7736,3390.0
2016-11-28 13:15:00,112.57,112.69,112.57,112.69,2643.0,94.782,94.883,94.782,94.883,2643.0
2016-11-28 13:20:00,112.63,112.79,112.63,112.74,9000.0,94.8325,94.9672,94.8325,94.9251,9000.0
2016-11-28 13:25:00,112.76,112.84,112.76,112.84,1926.0,94.942,95.0093,94.942,95.0093,1926.0
2016-11-28 13:30:00,112.92,112.99,112.89,112.9,5503.0,95.0767,95.1356,95.0514,95.0598,5503.0
2016-11-28 13:35:00,112.92,113.0,112.9,112.9,4009.0,95.0767,95.144,95.0598,95.0598,4009.0
2016-11-28 13:40:00,112.9,112.93,112.83,112.88,5100.0,95.0598,95.0851,95.0009,95.043,5100.0
2016-11-28 13:45:00,112.83,112.86,112.81,112.86,2101.0,95.0009,95.0262,94.9841,95.0262,2101.0
2016-11-28 13:50:00,112.88,112.96,112.85,112.96,6700.0,95.043,95.1104,95.0178,95.1104,6700.0
2016-11-28 13:55:00,112.96,113.05,112.94,112.99,35112.0,95.1104,95.1861,95.0935,95.1356,35112.0
2016-11-28 14:00:00,113.0,113.0,112.95,112.96,2600.0,95.144,95.144,95.1019,95.1104,2600.0
2016-11-28 14:05:00,112.98,113.01,112.95,112.97,4941.0,95.1272,95.1525,95.1019,95.1188,4941.0
2016-11-28 14:10:00,112.95,112.97,112.91,112.91,1911.0,95.1019,95.1188,95.0683,95.0683,1911.0
2016-11-28 14:15:00,112.93,113.0,112.92,112.99,2200.0,95.0851,95.144,95.0767,95.1356,2200.0
2016-11-28 14:20:00,112.99,112.99,112.87,112.87,1715.0,95.1356,95.1356,95.0346,95.0346,1715.0
2016-11-28 14:25:00,112.87,112.92,112.83,112.85,4690.0,95.0346,95.0767,95.0009,95.0178,4690.0
2016-11-28 14:30:00,112.88,112.88,112.75,112.83,1871.0,95.043,95.043,94.9336,95.0009,1871.0
2016-11-28 14:35:00,112.83,112.92,112.82,112.89,2958.0,95.0009,95.0767,94.9925,95.0514,2958.0
2016-11-28 14:40:00,112.93,113.0,112.9,112.98,6447.0,95.0851,95.144,95.0598,95.1272,6447.0
2016-11-28 14:45:00,112.98,113.01,112.97,112.97,3350.0,95.1272,95.1525,95.1188,95.1188,3350.0
2016-11-28 14:50:00,112.97,113.05,112.93,113.05,3018.0,95.1188,95.1861,95.0851,95.1861,3018.0
2016-11-28 14:55:00,113.02,113.05,113.0,113.0,1900.0,95.1609,95.1861,95.144,95.144,1900.0
2016-11-28 15:00:00,113.01,113.12,113.01,113.11,8181.0,95.1525,95.2451,95.1525,95.2367,8181.0
2016-11-28 15:05:00,113.14,113.15,113.06,113.1,4086.0,95.2619,95.2703,95.1946,95.2282,4086.0
2016-11-28 15:10:00,113.1,113.11,112.99,113.0,15777.0,95.2282,95.2367,95.1356,95.144,15777.0
2016-11-28 15:15:00,112.97,112.98,112.92,112.96,3634.0,95.1188,95.1272,95.0767,95.1104,3634.0
2016-11-28 15:20:00,112.93,112.93,112.76,112.78,4988.0,95.0851,95.0851,94.942,94.9588,4988.0
2016-11-28 15:25:00,112.78,112.8,112.61,112.7,16767.0,94.9588,94.9757,94.8157,94.8915,16767.0
2016-11-28 15:30:00,112.7,112.76,112.66,112.71,5751.0,94.8915,94.942,94.8578,94.8999,5751.0
2016-11-28 15:35:00,112.7,112.71,112.63,112.63,7420.0,94.8915,94.8999,94.8325,94.8325,7420.0
2016-11-28 15:40:00,112.62,112.65,112.46,112.47,12552.0,94.8241,94.8494,94.6894,94.6978,12552.0
2016-11-28 15:45:00,112.46,112.53,112.39,112.5,22880.0,94.6894,94.7483,94.6304,94.7231,22880.0
2016-11-28 15:50:00,112.5,112.57,112.47,112.55,44440.0,94.7231,94.782,94.6978,94.7652,44440.0
2016-11-28 15:55:00,112.54,112.6,112.49,112.51,93807.0,94.7567,94.8073,94.7146,94.7315,93807.0
2016-11-29 09:30:00,112.87,113.84,112.87,113.39,32282.0,95.0346,95.8513,95.0346,95.4724,32282.0
2016-11-29 09:35:00,113.33,113.33,112.61,112.61,30275.0,95.4219,95.4219,94.8157,94.8157,30275.0
2016-11-29 09:40:00,112.67,112.67,112.37,112.47,6014.0,94.8662,94.8662,94.6136,94.6978,6014.0
2016-11-29 09:45:00,112.49,112.56,112.29,112.29,30027.0,94.7146,94.7736,94.5462,94.5462,30027.0
2016-11-29 09:50:00,112.43,112.57,112.27,112.57,22343.0,94.6641,94.782,94.5294,94.782,22343.0
2016-11-29 09:55:00,112.57,112.69,112.47,112.54,7200.0,94.782,94.883,94.6978,94.7567,7200.0
2016-11-29 10:00:00,112.6,112.96,112.6,112.71,10861.0,94.8073,95.1104,94.8073,94.8999,10861.0
2016-11-29 10:05:00,112.73,112.92,112.63,112.8,7785.0,94.9167,95.0767,94.8325,94.9757,7785.0
2016-11-29 10:10:00,112.75,112.77,112.53,112.63,8169.0,94.9336,94.9504,94.7483,94.8325,8169.0
2016-11-29 10:15:00,112.62,112.89,112.58,112.87,8600.0,94.8241,95.0514,94.7904,95.0346,8600.0
2016-11-29 10:20:00,112.86,113.0,112.75,112.78,10530.0,95.0262,95.144,94.9336,94.9588,10530.0
2016-11-29 10:25:00,112.78,112.78,112.48,112.51,6300.0,94.9588,94.9588,94.7062,94.7315,6300.0
2016-11-29 10:30:00,112.53,112.66,112.48,112.51,9390.0,94.7483,94.8578,94.7062,94.7315,9390.0
2016-11-29 10:35:00,112.52,112.59,112.45,112.5,6675.0,94.7399,94.7988,94.681,94.7231,6675.0
2016-11-29 10:40:00,112.51,112.75,112.51,112.72,9100.0,94.7315,94.9336,94.7315,94.9083,9100.0
2016-11-29 10:45:00,112.72,113.1,112.72,113.05,6068.0,94.9083,95.2282,94.9083,95.1861,6068.0
2016-11-29 10:50:00,113.05,113.1,112.99,113.0,10519.0,95.1861,95.2282,95.1356,95.144,10519.0
2016-11-29 10:55:00,113.0,113.07,112.87,113.0,10420.0,95.144,95.203,95.0346,95.144,10420.0
2016-11-29 11:00:00,113.01,113.03,112.92,113.02,5314.0,95.1525,95.1693,95.0767,95.1609,5314.0
2016-11-29 11:05:00,112.98,113.05,112.94,113.03,12218.0,95.1272,95.1861,95.0935,95.1693,12218.0
2016-11-29 11:10:00,113.03,113.05,112.8,112.85,8000.0,95.1693,95.1861,94.9757,95.0178,8000.0
2016-11-29 11:15:00,112.9,112.96,112.8,112.81,5880.0,95.0598,95.1104,94.9757,94.9841,5880.0
2016-11-29 11:20:00,112.79,112.94,112.78,112.83,8211.0,94.9672,95.0935,94.9588,95.0009,8211.0
2016-11-29 11:25:00,112.86,112.9,112.8,112.85,5001.0,95.0262,95.0598,94.9757,95.0178,5001.0
2016-11-29 11:30:00,112.81,112.88,112.74,112.87,7635.0,94.9841,95.043,94.9251,95.0346,7635.0
2016-11-29 11:35:00,112.87,112.87,112.76,112.81,8000.0,95.0346,95.0346,94.942,94.9841,8000.0
2016-11-29 11:40:00,112.82,112.86,112.66,112.8,35537.0,94.9925,95.0262,94.8578,94.9757,35537.0
2016-11-29 11:45:00,112.82,112.86,112.77,112.82,6500.0,94.9925,95.0262,94.9504,94.9925,6500.0
2016-11-29 11:50:00,112.77,112.82,112.71,112.74,3074.0,94.9504,94.9925,94.8999,94.9251,3074.0
2016-11-29 11:55:00,112.74,112.79,112.69,112.75,4929.0,94.9251,94.9672,94.883,94.9336,4929.0
2016-11-29 12:00:00,112.75,112.85,112.7,112.84,4800.0,94.9336,95.0178,94.8915,95.0093,4800.0
2016-11-29 12:05:00,112.84,112.85,112.72,112.8,5250.0,95.0093,95.0178,94.9083,94.9757,5250.0
2016-11-29 12:10:00,112.82,112.86,112.72,112.72,10073.0,94.9925,95.0262,94.9083,94.9083,10073.0
2016-11-29 12:15:00,112.71,112.73,112.59,112.65,6885.0,94.8999,94.9167,94.7988,94.8494,6885.0
2016-11-29 12:20:00,112.68,112.7,112.57,112.61,5690.0,94.8746,94.8915,94.782,94.8157,5690.0
2016-11-29 12:25:00,112.61,112.61,112.37,112.43,6875.0,94.8157,94.8157,94.6136,94.6641,6875.0
2016-11-29 12:30:00,112.42,112.43,112.35,112.4,6482.0,94.6557,94.6641,94.5968,94.6389,6482.0
2016-11-29 12:35:00,112.41,112.46,112.39,112.45,3900.0,94.6473,94.6894,94.6304,94.681,3900.0
2016-11-29 12:40:00,112.47,112.47,112.36,112.38,3591.0,94.6978,94.6978,94.6052,94.622,3591.0
2016-11-29 12:45:00,112.38,112.48,112.34,112.34,6414.0,94.622,94.7062,94.5883,94.5883,6414.0
2016-11-29 12:50:00,112.36,112.41,112.35,112.4,3030.0,94.6052,94.6473,94.5968,94.6389,3030.0
2016-11-29 12:55:00,112.4,112.48,112.4,112.48,6166.0,94.6389,94.7062,94.6389,94.7062,6166.0
2016-11-29 13:00:00,112.54,112.55,112.38,112.44,5598.0,94.7567,94.7652,94.622,94.6725,5598.0
2016-11-29 13:05:00,112.45,112.46,112.36,112.4,10370.0,94.681,94.6894,94.6052,94.6389,10370.0
2016-11-29 13:10:00,112.39,112.47,112.33,112.36,5098.0,94.6304,94.6978,94.5799,94.6052,5098.0
2016-11-29 13:15:00,112.37,112.46,112.17,112.25,4600.0,94.6136,94.6894,94.4452,94.5126,4600.0
2016-11-29 13:20:00,112.26,112.46,112.26,112.46,5417.0,94.521,94.6894,94.521,94.6894,5417.0
2016-11-29 13:25:00,112.46,112.49,112.39,112.49,3100.0,94.6894,94.7146,94.6304,94.7146,3100.0
2016-11-29 13:30:00,112.49,112.56,112.4,112.4,5894.0,94.7146,94.7736,94.6389,94.6389,5894.0
2016-11-29 13:35:00,112.41,112.51,112.4,112.48,4900.0,94.6473,94.7315,94.6389,94.7062,4900.0
2016-11-29 13:40:00,112.49,112.51,112.46,112.49,3085.0,94.7146,94.7315,94.6894,94.7146,3085.0
2016-11-29 13:45:00,112.52,112.57,112.43,112.43,7130.0,94.7399,94.782,94.6641,94.6641,7130.0
2016-11-29 13:50:00,112.44,112.52,112.44,112.46,5473.0,94.6725,94.7399,94.6725,94.6894,5473.0
2016-11-29 13:55:00,112.5,112.59,112.49,112.51,7200.0,94.7231,94.7988,94.7146,94.7315,7200.0
2016-11-29 14:00:00,112.54,112.64,112.5,112.63,3300.0,94.7567,94.8409,94.7231,94.8325,3300.0
2016-11-29 14:05:00,112.61,112.7,112.55,112.57,11295.0,94.8157,94.8915,94.7652,94.782,11295.0
2016-11-29 14:10:00,112.63,112.63,112.5,112.56,5184.0,94.8325,94.8325,94.7231,94.7736,5184.0
2016-11-29 14:15:00,112.59,112.61,112.54,112.56,3800.0,94.7988,94.8157,94.7567,94.7736,3800.0
2016-11-29 14:20:00,112.58,112.59,112.48,112.52,7187.0,94.7904,94.7988,94.7062,94.7399,7187.0
2016-11-29 14:25:00,112.57,112.62,112.52,112.56,5200.0,94.782,94.8241,94.7399,94.7736,5200.0
2016-11-29 14:30:00,112.51,112.68,112.51,112.6,6846.0,94.7315,94.8746,94.7315,94.8073,6846.0
2016-11-29 14:35:00,112.56,112.67,112.56,112.63,4500.0,94.7736,94.8662,94.7736,94.8325,4500.0
2016-11-29 14:40:00,112.61,112.65,112.57,112.61,6644.0,94.8157,94.8494,94.782,94.8157,6644.0
2016-11-29 14:45:00,112.62,112.65,112.57,112.61,3416.0,94.8241,94.8494,94.782,94.8157,3416.0
2016-11-29 14:50:00,112.59,112.64,112.5,112.53,3988.0,94.7988,94.8409,94.7231,94.7483,3988.0
2016-11-29 14:55:00,112.54,112.56,112.39,112.4,4571.0,94.7567,94.7736,94.6304,94.6389,4571.0
2016-11-29 15:00:00,112.41,112.43,112.37,112.4,8482.0,94.6473,94.6641,94.6136,94.6389,8482.0
2016-11-29 15:05:00,112.42,112.43,112.26,112.28,7457.0,94.6557,94.6641,94.521,94.5378,7457.0
2016-11-29 15:10:00,112.29,112.32,112.2,112.32,7382.0,94.5462,94.5715,94.4705,94.5715,7382.0
2016-11-29 15:15:00,112.32,112.36,112.2,112.2,4745.0,94.5715,94.6052,94.4705,94.4705,4745.0
2016-11-29 15:20:00,112.21,112.39,112.18,112.34,10162.0,94.4789,94.6304,94.4536,94.5883,10162.0
2016-11-29 15:25:00,112.33,112.44,112.33,112.4,6985.0,94.5799,94.6725,94.5799,94.6389,6985.0
2016-11-29 15:30:00,112.39,112.41,112.34,112.34,12440.0,94.6304,94.6473,94.5883,94.5883,12440.0
2016-11-29 15:35:00,112.35,112.4,112.08,112.1,15733.0,94.5968,94.6389,94.3694,94.3863,15733.0
2016-11-29 15:40:00,112.11,112.17,112.06,112.12,19633.0,94.3947,94.4452,94.3526,94.4031,19633.0
2016-11-29 15:45:00,112.12,112.12,112.0,112.04,21950.0,94.4031,94.4031,94.3021,94.3357,21950.0
2016-11-29 15:50:00,112.05,112.13,112.05,112.07,30358.0,94.3442,94.4115,94.3442,94.361,30358.0
2016-11-29 15:55:00,112.06,112.08,111.96,112.07,63326.0,94.3526,94.3694,94.2684,94.361,63326.0
2016-11-30 09:30:00,113.29,113.75,113.29,113.75,20999.0,95.3882,95.7755,95.3882,95.7755,20999.0
2016-11-30 09:35:00,113.75,113.87,113.13,113.75,10010.0,95.7755,95.8766,95.2535,95.7755,10010.0
2016-11-30 09:40:00,113.78,113.78,113.35,113.48,13545.0,95.8008,95.8008,95.4387,95.5482,13545.0
2016-11-30 09:45:00,113.48,113.77,113.34,113.77,18871.0,95.5482,95.7924,95.4303,95.7924,18871.0
2016-11-30 09:50:00,113.77,113.85,113.54,113.74,12066.0,95.7924,95.8597,95.5987,95.7671,12066.0
2016-11-30 09:55:00,113.74,113.74,113.48,113.7,17749.0,95.7671,95.7671,95.5482,95.7334,17749.0
2016-11-30 10:00:00,113.69,113.85,113.56,113.65,10251.0,95.725,95.8597,95.6156,95.6913,10251.0
2016-11-30 10:05:00,113.65,114.0,113.61,114.0,7903.0,95.6913,95.986,95.6577,95.986,7903.0
2016-11-30 10:10:00,114.0,114.0,113.65,113.78,11104.0,95.986,95.986,95.6913,95.8008,11104.0
2016-11-30 10:15:00,113.67,113.67,113.34,113.37,4000.0,95.7082,95.7082,95.4303,95.4556,4000.0
2016-11-30 10:20:00,113.37,113.42,113.09,113.21,22298.0,95.4556,95.4977,95.2198,95.3209,22298.0
2016-11-30 10:25:00,113.22,113.32,113.07,113.18,13620.0,95.3293,95.4135,95.203,95.2956,13620.0
2016-11-30 10:30:00,113.17,113.4,113.17,113.29,4000.0,95.2872,95.4808,95.2872,95.3882,4000.0
2016-11-30 10:35:00,113.26,113.66,113.21,113.5,9200.0,95.363,95.6998,95.3209,95.565,9200.0
2016-11-30 10:40:00,113.48,113.72,113.44,113.7,6395.0,95.5482,95.7503,95.5145,95.7334,6395.0
2016-11-30 10:45:00,113.7,113.76,113.63,113.73,9129.0,95.7334,95.784,95.6745,95.7587,9129.0
2016-11-30 10:50:00,113.69,113.69,113.59,113.64,2100.0,95.725,95.725,95.6408,95.6829,2100.0
2016-11-30 10:55:00,113.68,113.93,113.64,113.88,7280.0,95.7166,95.9271,95.6829,95.885,7280.0
2016-11-30 11:00:00,113.89,113.89,113.69,113.84,7759.0,95.8934,95.8934,95.725,95.8513,7759.0
2016-11-30 11:05:00,113.89,114.1,113.87,114.01,11500.0,95.8934,96.0702,95.8766,95.9945,11500.0
2016-11-30 11:10:00,114.0,114.02,113.89,113.97,11603.0,95.986,96.0029,95.8934,95.9608,11603.0
2016-11-30 11:15:00,113.97,114.06,113.81,113.89,20496.0,95.9608,96.0365,95.8261,95.8934,20496.0
2016-11-30 11:20:00,113.88,113.99,113.84,113.93,16270.0,95.885,95.9776,95.8513,95.9271,16270.0
2016-11-30 11:25:00,113.96,113.98,113.85,113.9,12520.0,95.9524,95.9692,95.8597,95.9018,12520.0
2016-11-30 11:30:00,113.89,113.95,113.82,113.92,3330.0,95.8934,95.9439,95.8345,95.9187,3330.0
2016-11-30 11:35:00,113.92,114.07,113.85,114.07,5500.0,95.9187,96.045,95.8597,96.045,5500.0
2016-11-30 11:40:00,114.08,114.1,113.95,113.95,3834.0,96.0534,96.0702,95.9439,95.9439,3834.0
2016-11-30 11:45:00,114.0,114.08,113.92,114.04,1800.0,95.986,96.0534,95.9187,96.0197,1800.0
2016-11-30 11:50:00,113.97,114.12,113.94,114.12,2496.0,95.9608,96.0871,95.9355,96.0871,2496.0
2016-11-30 11:55:00,114.12,114.15,114.04,114.14,20060.0,96.0871,96.1123,96.0197,96.1039,20060.0
2016-11-30 12:00:00,114.13,114.17,114.05,114.13,6790.0,96.0955,96.1292,96.0281,96.0955,6790.0
2016-11-30 12:05:00,114.14,114.19,114.07,114.16,6400.0,96.1039,96.146,96.045,96.1207,6400.0
2016-11-30 12:10:00,114.09,114.17,114.09,114.16,4850.0,96.0618,96.1292,96.0618,96.1207,4850.0
2016-11-30 12:15:00,114.15,114.3,114.11,114.29,9913.0,96.1123,96.2386,96.0786,96.2302,9913.0
2016-11-30 12:20:00,114.3,114.46,114.24,114.24,16269.0,96.2386,96.3733,96.1881,96.1881,16269.0
2016-11-30 12:25:00,114.2,114.21,114.12,114.12,2652.0,96.1544,96.1628,96.0871,96.0871,2652.0
2016-11-30 12:30:00,114.11,114.19,114.09,114.19,3990.0,96.0786,96.146,96.0618,96.146,3990.0
2016-11-30 12:35:00,114.16,114.2,114.07,114.13,8356.0,96.1207,96.1544,96.045,96.0955,8356.0
2016-11-30 12:40:00,114.06,114.14,114.02,114.02,3300.0,96.0365,96.1039,96.0029,96.0029,3300.0
2016-11-30 12:45:00,114.04,114.08,113.93,113.97,19200.0,96.0197,96.0534,95.9271,95.9608,19200.0
2016-11-30 12:50:00,113.96,113.96,113.71,113.71,3600.0,95.9524,95.9524,95.7419,95.7419,3600.0
2016-11-30 12:55:00,113.75,113.91,113.72,113.91,2600.0,95.7755,95.9103,95.7503,95.9103,2600.0
2016-11-30 13:00:00,113.9,113.91,113.81,113.85,1417.0,95.9018,95.9103,95.8261,95.8597,1417.0
2016-11-30 13:05:00,113.9,113.92,113.85,113.92,2500.0,95.9018,95.9187,95.8597,95.9187,2500.0
2016-11-30 13:10:00,113.89,113.95,113.81,113.93,52749.0,95.8934,95.9439,95.8261,95.9271,52749.0
2016-11-30 13:15:00,113.96,114.04,113.96,114.02,4883.0,95.9524,96.0197,95.9524,96.0029,4883.0
2016-11-30 13:20:00,114.04,114.04,113.98,114.04,2729.0,96.0197,96.0197,95.9692,96.0197,2729.0
2016-11-30 13:25:00,114.05,114.17,114.01,114.04,2930.0,96.0281,96.1292,95.9945,96.0197,2930.0
2016-11-30 13:30:00,114.01,114.11,114.01,114.11,2700.0,95.9945,96.0786,95.9945,96.0786,2700.0
2016-11-30 13:35:00,114.2,114.22,114.15,114.15,2157.0,96.1544,96.1713,96.1123,96.1123,2157.0
2016-11-30 13:40:00,114.12,114.2,114.06,114.11,1790.0,96.0871,96.1544,96.0365,96.0786,1790.0
2016-11-30 13:45:00,114.09,114.14,114.08,114.13,2450.0,96.0618,96.1039,96.0534,96.0955,2450.0
2016-11-30 13:50:00,114.08,114.16,114.08,114.12,2045.0,96.0534,96.1207,96.0534,96.0871,2045.0
2016-11-30 13:55:00,114.16,114.18,114.07,114.07,2820.0,96.1207,96.1376,96.045,96.045,2820.0
2016-11-30 14:00:00,114.07,114.1,113.87,113.87,5796.0,96.045,96.0702,95.8766,95.8766,5796.0
2016-11-30 14:05:00,113.82,113.89,113.75,113.8,4178.0,95.8345,95.8934,95.7755,95.8176,4178.0
2016-11-30 14:10:00,113.8,113.86,113.65,113.73,4619.0,95.8176,95.8682,95.6913,95.7587,4619.0
2016-11-30 14:15:00,113.7,113.83,113.66,113.83,6104.0,95.7334,95.8429,95.6998,95.8429,6104.0
2016-11-30 14:20:00,113.78,113.93,113.78,113.87,6066.0,95.8008,95.9271,95.8008,95.8766,6066.0
2016-11-30 14:25:00,113.85,114.02,113.85,114.0,6969.0,95.8597,96.0029,95.8597,95.986,6969.0
2016-11-30 14:30:00,114.05,114.05,113.84,113.84,4295.0,96.0281,96.0281,95.8513,95.8513,4295.0
2016-11-30 14:35:00,113.84,114.02,113.83,113.9,7547.0,95.8513,96.0029,95.8429,95.9018,7547.0
2016-11-30 14:40:00,113.88,113.95,113.78,113.78,8640.0,95.885,95.9439,95.8008,95.8008,8640.0
2016-11-30 14:45:00,113.82,114.01,113.82,114.01,7772.0,95.8345,95.9945,95.8345,95.9945,7772.0
2016-11-30 14:50:00,114.02,114.05,113.97,114.02,6764.0,96.0029,96.0281,95.9608,96.0029,6764.0
2016-11-30 14:55:00,114.02,114.07,113.93,113.93,8265.0,96.0029,96.045,95.9271,95.9271,8265.0
2016-11-30 15:00:00,113.95,114.03,113.91,114.03,4539.0,95.9439,96.0113,95.9103,96.0113,4539.0
2016-11-30 15:05:00,114.03,114.07,113.92,113.95,7100.0,96.0113,96.045,95.9187,95.9439,7100.0
2016-11-30 15:10:00,113.95,114.13,113.91,114.13,7710.0,95.9439,96.0955,95.9103,96.0955,7710.0
2016-11-30 15:15:00,114.1,114.34,114.07,114.32,8639.0,96.0702,96.2723,96.045,96.2555,8639.0
2016-11-30 15:20:00,114.4,114.57,114.38,114.44,9002.0,96.3228,96.466,96.306,96.3565,9002.0
2016-11-30 15:25:00,114.48,114.67,114.4,114.4,12912.0,96.3902,96.5502,96.3228,96.3228,12912.0
2016-11-30 15:30:00,114.41,114.46,114.3,114.32,11346.0,96.3312,96.3733,96.2386,96.2555,11346.0
2016-11-30 15:35:00,114.3,114.44,114.29,114.38,12933.0,96.2386,96.3565,96.2302,96.306,12933.0
2016-11-30 15:40:00,114.4,114.49,114.4,114.45,15667.0,96.3228,96.3986,96.3228,96.3649,15667.0
2016-11-30 15:45:00,114.45,114.5,114.43,114.48,53073.0,96.3649,96.407,96.3481,96.3902,53073.0
2016-11-30 15:50:00,114.49,114.5,114.39,114.47,48393.0,96.3986,96.407,96.3144,96.3818,48393.0
2016-11-30 15:55:00,114.47,114.5,114.2,114.2,88045.0,96.3818,96.407,96.1544,96.1544,88045.0
2016-12-01 09:30:00,115.43,115.43,114.61,114.85,16221.0,97.1901,97.1901,96.4996,96.7017,16221.0
2016-12-01 09:35:00,114.66,115.5,114.66,115.42,13147.0,96.5417,97.249,96.5417,97.1816,13147.0
2016-12-01 09:40:00,115.43,115.51,115.23,115.49,15648.0,97.1901,97.2574,97.0217,97.2406,15648.0
2016-12-01 09:45:00,115.49,115.59,115.09,115.15,19239.0,97.2406,97.3248,96.9038,96.9543,19239.0
2016-12-01 09:50:00,115.05,115.22,114.88,114.94,7972.0,96.8701,97.0132,96.727,96.7775,7972.0
2016-12-01 09:55:00,114.88,115.57,114.71,115.52,29510.0,96.727,97.3079,96.5838,97.2658,29510.0
2016-12-01 10:00:00,115.56,115.61,115.3,115.6,28874.0,97.2995,97.3416,97.0806,97.3332,28874.0
2016-12-01 10:05:00,115.69,116.03,115.69,115.98,10079.0,97.409,97.6953,97.409,97.6532,10079.0
2016-12-01 10:10:00,115.88,116.14,115.81,116.09,26337.0,97.569,97.7879,97.51,97.7458,26337.0
2016-12-01 10:15:00,116.13,116.67,116.13,116.67,9510.0,97.7795,98.2341,97.7795,98.2341,9510.0
2016-12-01 10:20:00,116.62,116.62,116.28,116.45,7989.0,98.192,98.192,97.9058,98.0489,7989.0
2016-12-01 10:25:00,116.57,116.72,116.49,116.57,10043.0,98.1499,98.2762,98.0826,98.1499,10043.0
2016-12-01 10:30:00,116.54,116.64,116.33,116.35,10381.0,98.1247,98.2089,97.9479,97.9647,10381.0
2016-12-01 10:35:00,116.36,116.41,116.03,116.1,41532.0,97.9731,98.0152,97.6953,97.7542,41532.0
2016-12-01 10:40:00,116.1,116.13,115.84,115.84,13158.0,97.7542,97.7795,97.5353,97.5353,13158.0
2016-12-01 10:45:00,115.78,115.9,115.72,115.84,22897.0,97.4848,97.5858,97.4342,97.5353,22897.0
2016-12-01 10:50:00,115.84,116.06,115.77,115.87,10601.0,97.5353,97.7205,97.4763,97.5605,10601.0
2016-12-01 10:55:00,115.82,115.82,115.67,115.74,7515.0,97.5184,97.5184,97.3921,97.4511,7515.0
2016-12-01 11:00:00,115.74,116.02,115.7,115.89,14931.0,97.4511,97.6868,97.4174,97.5774,14931.0
2016-12-01 11:05:00,115.94,116.02,115.9,115.9,6095.0,97.6195,97.6868,97.5858,97.5858,6095.0
2016-12-01 11:10:00,115.93,116.0,115.85,115.98,12744.0,97.6111,97.67,97.5437,97.6532,12744.0
2016-12-01 11:15:00,115.93,116.0,115.83,115.84,4701.0,97.6111,97.67,97.5269,97.5353,4701.0
2016-12-01 11:20:00,115.8,115.82,115.7,115.75,6983.0,97.5016,97.5184,97.4174,97.4595,6983.0
2016-12-01 11:25:00,115.78,115.85,115.72,115.78,6694.0,97.4848,97.5437,97.4342,97.4848,6694.0
2016-12-01 11:30:00,115.83,116.05,115.83,116.0,10155.0,97.5269,97.7121,97.5269,97.67,10155.0
2016-12-01 11:35:00,116.0,116.05,115.96,116.02,3758.0,97.67,97.7121,97.6363,97.6868,3758.0
2016-12-01 11:40:00,116.01,116.12,115.94,116.09,4659.0,97.6784,97.771,97.6195,97.7458,4659.0
2016-12-01 11:45:00,116.16,116.24,116.15,116.22,6555.0,97.8047,97.8721,97.7963,97.8552,6555.0
2016-12-01 11:50:00,116.19,116.27,116.1,116.2,11318.0,97.83,97.8973,97.7542,97.8384,11318.0
2016-12-01 11:55:00,116.14,116.14,115.97,116.04,8726.0,97.7879,97.7879,97.6447,97.7037,8726.0
2016-12-01 12:00:00,116.05,116.05,115.89,115.89,6200.0,97.7121,97.7121,97.5774,97.5774,6200.0
2016-12-01 12:05:00,115.88,115.94,115.76,115.76,5876.0,97.569,97.6195,97.4679,97.4679,5876.0
2016-12-01 12:10:00,115.76,115.77,115.67,115.75,6740.0,97.4679,97.4763,97.3921,97.4595,6740.0
2016-12-01 12:15:00,115.76,115.86,115.76,115.82,8316.0,97.4679,97.5521,97.4679,97.5184,8316.0
2016-12-01 12:20:00,115.81,115.82,115.69,115.69,3900.0,97.51,97.5184,97.409,97.409,3900.0
2016-12-01 12:25:00,115.64,115.72,115.61,115.69,5773.0,97.3669,97.4342,97.3416,97.409,5773.0
2016-12-01 12:30:00,115.67,115.88,115.64,115.88,4410.0,97.3921,97.569,97.3669,97.569,4410.0
2016-12-01 12:35:00,115.87,116.02,115.87,115.92,7049.0,97.5605,97.6868,97.5605,97.6026,7049.0
2016-12-01 12:40:00,115.89,115.89,115.71,115.79,4453.0,97.5774,97.5774,97.4258,97.4932,4453.0
2016-12-01 12:45:00,115.72,115.77,115.51,115.51,6473.0,97.4342,97.4763,97.2574,97.2574,6473.0
2016-12-01 12:50:00,115.45,115.47,115.35,115.35,5598.0,97.2069,97.2237,97.1227,97.1227,5598.0
2016-12-01 12:55:00,115.33,115.33,115.15,115.2,13071.0,97.1059,97.1059,96.9543,96.9964,13071.0
2016-12-01 13:00:00,115.17,115.21,115.07,115.09,6146.0,96.9712,97.0048,96.887,96.9038,6146.0
2016-12-01 13:05:00,115.11,115.2,115.07,115.13,4990.0,96.9206,96.9964,96.887,96.9375,4990.0
2016-12-01 13:10:00,115.15,115.26,115.15,115.26,4405.0,96.9543,97.0469,96.9543,97.0469,4405.0
2016-12-01 13:15:00,115.26,115.33,115.23,115.28,6604.0,97.0469,97.1059,97.0217,97.0638,6604.0
2016-12-01 13:20:00,115.28,115.3,115.17,115.28,5613.0,97.0638,97.0806,96.9712,97.0638,5613.0
2016-12-01 13:25:00,115.23,115.38,115.19,115.35,5876.0,97.0217,97.148,96.988,97.1227,5876.0
2016-12-01 13:30:00,115.35,115.4,115.25,115.32,5685.0,97.1227,97.1648,97.0385,97.0974,5685.0
2016-12-01 13:35:00,115.32,115.35,115.23,115.23,3200.0,97.0974,97.1227,97.0217,97.0217,3200.0
2016-12-01 13:40:00,115.24,115.28,115.2,115.2,5638.0,97.0301,97.0638,96.9964,96.9964,5638.0
2016-12-01 13:45:00,115.23,115.29,115.2,115.23,3599.0,97.0217,97.0722,96.9964,97.0217,3599.0
2016-12-01 13:50:00,115.23,115.23,115.07,115.12,8647.0,97.0217,97.0217,96.887,96.9291,8647.0
2016-12-01 13:55:00,115.12,115.12,114.82,114.83,5995.0,96.9291,96.9291,96.6765,96.6849,5995.0
2016-12-01 14:00:00,114.84,114.91,114.82,114.91,18895.0,96.6933,96.7522,96.6765,96.7522,18895.0
2016-12-01 14:05:00,114.9,114.92,114.79,114.82,8338.0,96.7438,96.7607,96.6512,96.6765,8338.0
2016-12-01 14:10:00,114.82,114.85,114.76,114.84,17157.0,96.6765,96.7017,96.6259,96.6933,17157.0
2016-12-01 14:15:00,114.88,115.06,114.86,115.02,14206.0,96.727,96.8785,96.7101,96.8449,14206.0
2016-12-01 14:20:00,115.05,115.06,114.94,114.94,4669.0,96.8701,96.8785,96.7775,96.7775,4669.0
2016-12-01 14:25:00,114.95,114.95,114.88,114.88,7140.0,96.7859,96.7859,96.727,96.727,7140.0
2016-12-01 14:30:00,114.92,114.96,114.83,114.96,6803.0,96.7607,96.7943,96.6849,96.7943,6803.0
2016-12-01 14:35:00,114.98,115.01,114.94,114.96,6178.0,96.8112,96.8364,96.7775,96.7943,6178.0
2016-12-01 14:40:00,114.96,114.98,114.9,114.9,3992.0,96.7943,96.8112,96.7438,96.7438,3992.0
2016-12-01 14:45:00,114.92,114.93,114.84,114.88,7121.0,96.7607,96.7691,96.6933,96.727,7121.0
2016-12-01 14:50:00,114.86,114.86,114.78,114.82,8735.0,96.7101,96.7101,96.6428,96.6765,8735.0
2016-12-01 14:55:00,114.84,115.02,114.8,114.94,6885.0,96.6933,96.8449,96.6596,96.7775,6885.0
2016-12-01 15:00:00,114.95,115.17,114.92,115.14,14447.0,96.7859,96.9712,96.7607,96.9459,14447.0
2016-12-01 15:05:00,115.13,115.13,114.94,115.09,12945.0,96.9375,96.9375,96.7775,96.9038,12945.0
2016-12-01 15:10:00,115.07,115.09,115.0,115.06,14125.0,96.887,96.9038,96.828,96.8785,14125.0
2016-12-01 15:15:00,115.06,115.06,114.94,114.95,10187.0,96.8785,96.8785,96.7775,96.7859,10187.0
2016-12-01 15:20:00,114.94,115.03,114.92,114.96,19040.0,96.7775,96.8533,96.7607,96.7943,19040.0
2016-12-01 15:25:00,114.95,115.07,114.92,115.02,14671.0,96.7859,96.887,96.7607,96.8449,14671.0
2016-12-01 15:30:00,115.01,115.03,114.87,114.93,16096.0,96.8364,96.8533,96.7186,96.7691,16096.0
2016-12-01 15:35:00,114.95,114.96,114.85,114.89,13302.0,96.7859,96.7943,96.7017,96.7354,13302.0
2016-12-01 15:40:00,114.86,114.93,114.85,114.9,16484.0,96.7101,96.7691,96.7017,96.7438,16484.0
2016-12-01 15:45:00,114.87,114.88,114.77,114.77,22474.0,96.7186,96.727,96.6344,96.6344,22474.0
2016-12-01 15:50:00,114.77,114.97,114.76,114.97,28507.0,96.6344,96.8028,96.6259,96.8028,28507.0
2016-12-01 15:55:00,114.96,115.13,114.93,115.05,45298.0,96.7943,96.9375,96.7691,96.8701,45298.0
2016-12-02 09:30:00,114.89,114.95,114.05,114.18,10935.0,96.7354,96.7859,96.0281,96.1376,10935.0
2016-12-02 09:35:00,114.04,114.17,113.68,114.06,7914.0,96.0197,96.1292,95.7166,96.0365,7914.0
2016-12-02 09:40:00,114.01,114.59,113.94,114.58,5543.0,95.9945,96.4828,95.9355,96.4744,5543.0
2016-12-02 09:45:00,114.51,114.78,114.36,114.78,4400.0,96.4154,96.6428,96.2891,96.6428,4400.0
2016-12-02 09:50:00,114.73,114.73,114.43,114.51,5300.0,96.6007,96.6007,96.3481,96.4154,5300.0
2016-12-02 09:55:00,114.6,114.75,114.53,114.65,14515.0,96.4912,96.6175,96.4323,96.5333,14515.0
2016-12-02 10:00:00,114.67,114.73,114.47,114.58,5819.0,96.5502,96.6007,96.3818,96.4744,5819.0
2016-12-02 10:05:00,114.57,114.75,114.57,114.6,5697.0,96.466,96.6175,96.466,96.4912,5697.0
2016-12-02 10:10:00,114.6,114.63,114.32,114.35,6122.0,96.4912,96.5165,96.2555,96.2807,6122.0
2016-12-02 10:15:00,114.45,114.45,114.17,114.28,4714.0,96.3649,96.3649,96.1292,96.2218,4714.0
2016-12-02 10:20:00,114.29,114.3,114.0,114.0,8186.0,96.2302,96.2386,95.986,95.986,8186.0
2016-12-02 10:25:00,114.0,114.25,113.92,114.11,7378.0,95.986,96.1965,95.9187,96.0786,7378.0
2016-12-02 10:30:00,114.11,114.47,114.1,114.38,4904.0,96.0786,96.3818,96.0702,96.306,4904.0
2016-12-02 10:35:00,114.32,114.5,114.29,114.45,5781.0,96.2555,96.407,96.2302,96.3649,5781.0
2016-12-02 10:40:00,114.45,114.69,114.36,114.69,10963.0,96.3649,96.567,96.2891,96.567,10963.0
2016-12-02 10:45:00,114.69,114.77,114.48,114.54,5525.0,96.567,96.6344,96.3902,96.4407,5525.0
2016-12-02 10:50:00,114.48,114.66,114.48,114.58,2400.0,96.3902,96.5417,96.3902,96.4744,2400.0
2016-12-02 10:55:00,114.58,114.8,114.58,114.8,13700.0,96.4744,96.6596,96.4744,96.6596,13700.0
2016-12-02 11:00:00,114.76,114.76,114.45,114.47,11060.0,96.6259,96.6259,96.3649,96.3818,11060.0
2016-12-02 11:05:00,114.47,114.55,114.35,114.49,6930.0,96.3818,96.4491,96.2807,96.3986,6930.0
2016-12-02 11:10:00,114.41,114.42,114.3,114.38,4791.0,96.3312,96.3397,96.2386,96.306,4791.0
2016-12-02 11:15:00,114.38,114.38,114.3,114.35,3540.0,96.306,96.306,96.2386,96.2807,3540.0
2016-12-02 11:20:00,114.35,114.35,114.08,114.15,6246.0,96.2807,96.2807,96.0534,96.1123,6246.0
2016-12-02 11:25:00,114.15,114.16,114.05,114.09,2749.0,96.1123,96.1207,96.0281,96.0618,2749.0
2016-12-02 11:30:00,114.11,114.12,113.97,114.04,24275.0,96.0786,96.0871,95.9608,96.0197,24275.0
2016-12-02 11:35:00,114.0,114.08,113.89,113.92,5200.0,95.986,96.0534,95.8934,95.9187,5200.0
2016-12-02 11:40:00,113.9,113.96,113.8,113.83,5500.0,95.9018,95.9524,95.8176,95.8429,5500.0
2016-12-02 11:45:00,113.78,113.79,113.51,113.51,11622.0,95.8008,95.8092,95.5735,95.5735,11622.0
2016-12-02 11:50:00,113.5,113.57,113.4,113.56,5474.0,95.565,95.624,95.4808,95.6156,5474.0
2016-12-02 11:55:00,113.52,113.52,113.47,113.47,1501.0,95.5819,95.5819,95.5398,95.5398,1501.0
2016-12-02 12:00:00,113.49,113.49,113.31,113.31,4413.0,95.5566,95.5566,95.4051,95.4051,4413.0
2016-12-02 12:05:00,113.35,113.35,113.06,113.08,4605.0,95.4387,95.4387,95.1946,95.2114,4605.0
2016-12-02 12:10:00,113.03,113.16,113.03,113.16,1400.0,95.1693,95.2788,95.1693,95.2788,1400.0
2016-12-02 12:15:00,113.18,113.24,113.12,113.16,8701.0,95.2956,95.3461,95.2451,95.2788,8701.0
2016-12-02 12:20:00,113.24,113.27,113.18,113.21,3308.0,95.3461,95.3714,95.2956,95.3209,3308.0
2016-12-02 12:25:00,113.23,113.32,113.18,113.22,2500.0,95.3377,95.4135,95.2956,95.3293,2500.0
2016-12-02 12:30:00,113.26,113.3,113.08,113.3,3200.0,95.363,95.3966,95.2114,95.3966,3200.0
2016-12-02 12:35:00,113.26,113.28,112.95,113.0,4200.0,95.363,95.3798,95.1019,95.144,4200.0
2016-12-02 12:40:00,112.97,113.13,112.97,113.02,3000.0,95.1188,95.2535,95.1188,95.1609,3000.0
2016-12-02 12:45:00,113.04,113.36,113.01,113.32,10560.0,95.1777,95.4472,95.1525,95.4135,10560.0
2016-12-02 12:50:00,113.36,113.55,113.36,113.52,4246.0,95.4472,95.6071,95.4472,95.5819,4246.0
2016-12-02 12:55:00,113.57,113.78,113.57,113.7,5238.0,95.624,95.8008,95.624,95.7334,5238.0
2016-12-02 13:00:00,113.71,113.71,113.56,113.58,2851.0,95.7419,95.7419,95.6156,95.6324,2851.0
2016-12-02 13:05:00,113.58,113.67,113.4,113.48,5445.0,95.6324,95.7082,95.4808,95.5482,5445.0
2016-12-02 13:10:00,113.51,113.55,113.33,113.42,4248.0,95.5735,95.6071,95.4219,95.4977,4248.0
2016-12-02 13:15:00,113.42,113.7,113.4,113.67,4250.0,95.4977,95.7334,95.4808,95.7082,4250.0
2016-12-02 13:20:00,113.67,113.75,113.65,113.68,2705.0,95.7082,95.7755,95.6913,95.7166,2705.0
2016-12-02 13:25:00,113.69,113.74,113.53,113.6,5609.0,95.725,95.7671,95.5903,95.6492,5609.0
2016-12-02 13:30:00,113.53,113.76,113.5,113.71,3080.0,95.5903,95.784,95.565,95.7419,3080.0
2016-12-02 13:35:00,113.72,113.76,113.62,113.65,3559.0,95.7503,95.784,95.6661,95.6913,3559.0
2016-12-02 13:40:00,113.61,113.69,113.55,113.66,2233.0,95.6577,95.725,95.6071,95.6998,2233.0
2016-12-02 13:45:00,113.66,113.72,113.65,113.65,2558.0,95.6998,95.7503,95.6913,95.6913,2558.0
2016-12-02 13:50:00,113.67,113.73,113.53,113.53,3990.0,95.7082,95.7587,95.5903,95.5903,3990.0
2016-12-02 13:55:00,113.61,113.65,113.59,113.59,1500.0,95.6577,95.6913,95.6408,95.6408,1500.0
2016-12-02 14:00:00,113.57,113.67,113.54,113.61,2777.0,95.624,95.7082,95.5987,95.6577,2777.0
2016-12-02 14:05:00,113.61,113.67,113.43,113.45,9587.0,95.6577,95.7082,95.5061,95.5229,9587.0
2016-12-02 14:10:00,113.45,113.6,113.45,113.51,4032.0,95.5229,95.6492,95.5229,95.5735,4032.0
2016-12-02 14:15:00,113.56,113.66,113.49,113.58,5255.0,95.6156,95.6998,95.5566,95.6324,5255.0
2016-12-02 14:20:00,113.66,113.72,113.51,113.62,4702.0,95.6998,95.7503,95.5735,95.6661,4702.0
2016-12-02 14:25:00,113.57,113.61,113.45,113.61,4315.0,95.624,95.6577,95.5229,95.6577,4315.0
2016-12-02 14:30:00,113.59,113.62,113.47,113.62,8048.0,95.6408,95.6661,95.5398,95.6661,8048.0
2016-12-02 14:35:00,113.64,113.71,113.53,113.55,3729.0,95.6829,95.7419,95.5903,95.6071,3729.0
2016-12-02 14:40:00,113.56,113.71,113.56,113.71,4072.0,95.6156,95.7419,95.6156,95.7419,4072.0
2016-12-02 14:45:00,113.72,113.83,113.71,113.83,3061.0,95.7503,95.8429,95.7419,95.8429,3061.0
2016-12-02 14:50:00,113.81,113.82,113.73,113.77,5908.0,95.8261,95.8345,95.7587,95.7924,5908.0
2016-12-02 14:55:00,113.74,113.77,113.68,113.7,4484.0,95.7671,95.7924,95.7166,95.7334,4484.0
2016-12-02 15:00:00,113.69,113.74,113.64,113.68,6576.0,95.725,95.7671,95.6829,95.7166,6576.0
2016-12-02 15:05:00,113.66,113.69,113.54,113.67,3870.0,95.6998,95.725,95.5987,95.7082,3870.0
2016-12-02 15:10:00,113.65,113.66,113.49,113.49,3757.0,95.6913,95.6998,95.5566,95.5566,3757.0
2016-12-02 15:15:00,113.47,113.53,113.43,113.52,5963.0,95.5398,95.5903,95.5061,95.5819,5963.0
2016-12-02 15:20:00,113.54,113.57,113.38,113.48,17815.0,95.5987,95.624,95.464,95.5482,17815.0
2016-12-02 15:25:00,113.46,113.51,113.37,113.48,35999.0,95.5314,95.5735,95.4556,95.5482,35999.0
2016-12-02 15:30:00,113.47,113.59,113.39,113.49,36844.0,95.5398,95.6408,95.4724,95.5566,36844.0
2016-12-02 15:35:00,113.48,113.64,113.47,113.61,16673.0,95.5482,95.6829,95.5398,95.6577,16673.0
2016-12-02 15:40:00,113.57,113.6,113.53,113.53,10959.0,95.624,95.6492,95.5903,95.5903,10959.0
2016-12-02 15:45:00,113.56,113.62,113.43,113.5,13694.0,95.6156,95.6661,95.5061,95.565,13694.0
2016-12-02 15:50:00,113.5,113.52,113.41,113.47,11191.0,95.565,95.5819,95.4893,95.5398,11191.0
2016-12-02 15:55:00,113.49,113.53,113.4,113.47,27841.0,95.5566,95.5903,95.4808,95.5398,27841.0
2016-12-05 09:30:00,113.99,114.97,113.98,114.78,10044.0,95.9776,96.8028,95.9692,96.6428,10044.0
2016-12-05 09:35:00,114.91,114.91,114.72,114.72,2100.0,96.7522,96.7522,96.5923,96.5923,2100.0
2016-12-05 09:40:00,114.76,114.76,114.58,114.69,3209.0,96.6259,96.6259,96.4744,96.567,3209.0
2016-12-05 09:45:00,114.74,114.91,114.44,114.73,6300.0,96.6091,96.7522,96.3565,96.6007,6300.0
2016-12-05 09:50:00,114.67,114.9,114.65,114.74,7376.0,96.5502,96.7438,96.5333,96.6091,7376.0
2016-12-05 09:55:00,114.8,114.93,114.72,114.87,4404.0,96.6596,96.7691,96.5923,96.7186,4404.0
2016-12-05 10:00:00,114.89,115.18,114.85,115.04,5797.0,96.7354,96.9796,96.7017,96.8617,5797.0
2016-12-05 10:05:00,115.04,115.14,114.92,115.01,16586.0,96.8617,96.9459,96.7607,96.8364,16586.0
2016-12-05 10:10:00,114.87,115.02,114.84,114.84,3770.0,96.7186,96.8449,96.6933,96.6933,3770.0
2016-12-05 10:15:00,114.84,114.93,114.79,114.93,4728.0,96.6933,96.7691,96.6512,96.7691,4728.0
2016-12-05 10:20:00,114.97,115.05,114.83,114.92,13220.0,96.8028,96.8701,96.6849,96.7607,13220.0
2016-12-05 10:25:00,114.83,114.97,114.76,114.97,3744.0,96.6849,96.8028,96.6259,96.8028,3744.0
2016-12-05 10:30:00,114.97,115.06,114.91,115.06,7665.0,96.8028,96.8785,96.7522,96.8785,7665.0
2016-12-05 10:35:00,115.08,115.14,114.91,114.94,7632.0,96.8954,96.9459,96.7522,96.7775,7632.0
2016-12-05 10:40:00,115.0,115.03,114.93,114.93,3257.0,96.828,96.8533,96.7691,96.7691,3257.0
2016-12-05 10:45:00,114.9,115.0,114.9,114.94,3661.0,96.7438,96.828,96.7438,96.7775,3661.0
2016-12-05 10:50:00,114.95,114.95,114.77,114.92,2676.0,96.7859,96.7859,96.6344,96.7607,2676.0
2016-12-05 10:55:00,114.9,114.9,114.82,114.84,2529.0,96.7438,96.7438,96.6765,96.6933,2529.0
2016-12-05 11:00:00,114.89,115.0,114.85,114.92,4526.0,96.7354,96.828,96.7017,96.7607,4526.0
2016-12-05 11:05:00,114.97,115.04,114.93,114.97,4017.0,96.8028,96.8617,96.7691,96.8028,4017.0
2016-12-05 11:10:00,114.98,115.1,114.95,115.09,2998.0,96.8112,96.9122,96.7859,96.9038,2998.0
2016-12-05 11:15:00,115.05,115.09,114.91,114.91,9161.0,96.8701,96.9038,96.7522,96.7522,9161.0
2016-12-05 11:20:00,114.87,114.87,114.64,114.64,3100.0,96.7186,96.7186,96.5249,96.5249,3100.0
2016-12-05 11:25:00,114.64,114.64,114.38,114.44,4871.0,96.5249,96.5249,96.306,96.3565,4871.0
2016-12-05 11:30:00,114.39,114.45,114.34,114.43,4727.0,96.3144,96.3649,96.2723,96.3481,4727.0
2016-12-05 11:35:00,114.44,114.5,114.4,114.5,4397.0,96.3565,96.407,96.3228,96.407,4397.0
2016-12-05 11:40:00,114.54,114.72,114.48,114.71,5090.0,96.4407,96.5923,96.3902,96.5838,5090.0
2016-12-05 11:45:00,114.69,114.69,114.56,114.63,4573.0,96.567,96.567,96.4575,96.5165,4573.0
2016-12-05 11:50:00,114.69,114.69,114.21,114.21,6888.0,96.567,96.567,96.1628,96.1628,6888.0
2016-12-05 11:55:00,114.27,114.3,114.18,114.21,3500.0,96.2134,96.2386,96.1376,96.1628,3500.0
2016-12-05 12:00:00,114.26,114.35,114.18,114.18,3805.0,96.2049,96.2807,96.1376,96.1376,3805.0
2016-12-05 12:05:00,114.17,114.22,113.99,113.99,4363.0,96.1292,96.1713,95.9776,95.9776,4363.0
2016-12-05 12:10:00,114.05,114.16,114.03,114.16,4910.0,96.0281,96.1207,96.0113,96.1207,4910.0
2016-12-05 12:15:00,114.17,114.2,114.14,114.17,2000.0,96.1292,96.1544,96.1039,96.1292,2000.0
2016-12-05 12:20:00,114.15,114.17,114.08,114.08,2812.0,96.1123,96.1292,96.0534,96.0534,2812.0
2016-12-05 12:25:00,114.09,114.13,114.05,114.05,3380.0,96.0618,96.0955,96.0281,96.0281,3380.0
2016-12-05 12:30:00,114.05,114.05,113.76,113.81,4672.0,96.0281,96.0281,95.784,95.8261,4672.0
2016-12-05 12:35:00,113.79,113.83,113.35,113.52,6681.0,95.8092,95.8429,95.4387,95.5819,6681.0
2016-12-05 12:40:00,113.55,113.86,113.55,113.86,7313.0,95.6071,95.8682,95.6071,95.8682,7313.0
2016-12-05 12:45:00,113.89,113.97,113.74,113.93,11092.0,95.8934,95.9608,95.7671,95.9271,11092.0
2016-12-05 12:50:00,113.93,114.04,113.89,113.9,7487.0,95.9271,96.0197,95.8934,95.9018,7487.0
2016-12-05 12:55:00,113.9,114.14,113.87,114.08,6543.0,95.9018,96.1039,95.8766,96.0534,6543.0
2016-12-05 13:00:00,114.09,114.28,114.07,114.2,10498.0,96.0618,96.2218,96.045,96.1544,10498.0
2016-12-05 13:05:00,114.19,114.35,114.15,114.34,5200.0,96.146,96.2807,96.1123,96.2723,5200.0
2016-12-05 13:10:00,114.37,114.38,114.26,114.31,10308.0,96.2976,96.306,96.2049,96.247,10308.0
2016-12-05 13:15:00,114.34,114.47,114.31,114.47,6000.0,96.2723,96.3818,96.247,96.3818,6000.0
2016-12-05 13:20:00,114.47,114.55,114.46,114.51,3900.0,96.3818,96.4491,96.3733,96.4154,3900.0
2016-12-05 13:25:00,114.48,114.49,114.36,114.47,12647.0,96.3902,96.3986,96.2891,96.3818,12647.0
2016-12-05 13:30:00,114.47,114.48,114.35,114.36,5931.0,96.3818,96.3902,96.2807,96.2891,5931.0
2016-12-05 13:35:00,114.37,114.37,114.22,114.23,11570.0,96.2976,96.2976,96.1713,96.1797,11570.0
2016-12-05 13:40:00,114.23,114.32,114.2,114.23,10500.0,96.1797,96.2555,96.1544,96.1797,10500.0
2016-12-05 13:45:00,114.23,114.35,114.23,114.3,5347.0,96.1797,96.2807,96.1797,96.2386,5347.0
2016-12-05 13:50:00,114.3,114.53,114.27,114.52,4800.0,96.2386,96.4323,96.2134,96.4239,4800.0
2016-12-05 13:55:00,114.52,114.65,114.48,114.57,9830.0,96.4239,96.5333,96.3902,96.466,9830.0
2016-12-05 14:00:00,114.57,114.57,114.37,114.43,10427.0,96.466,96.466,96.2976,96.3481,10427.0
2016-12-05 14:05:00,114.43,114.53,114.42,114.43,8912.0,96.3481,96.4323,96.3397,96.3481,8912.0
2016-12-05 14:10:00,114.44,114.46,114.22,114.22,11999.0,96.3565,96.3733,96.1713,96.1713,11999.0
2016-12-05 14:15:00,114.22,114.23,114.05,114.12,17642.0,96.1713,96.1797,96.0281,96.0871,17642.0
2016-12-05 14:20:00,114.12,114.12,113.95,114.03,8122.0,96.0871,96.0871,95.9439,96.0113,8122.0
2016-12-05 14:25:00,114.01,114.12,114.0,114.11,20081.0,95.9945,96.0871,95.986,96.0786,20081.0
2016-12-05 14:30:00,114.09,114.16,114.05,114.12,9016.0,96.0618,96.1207,96.0281,96.0871,9016.0
2016-12-05 14:35:00,114.12,114.13,113.99,114.02,16192.0,96.0871,96.0955,95.9776,96.0029,16192.0
2016-12-05 14:40:00,114.03,114.06,113.86,113.92,24121.0,96.0113,96.0365,95.8682,95.9187,24121.0
2016-12-05 14:45:00,113.93,114.11,113.91,114.03,8364.0,95.9271,96.0786,95.9103,96.0113,8364.0
2016-12-05 14:50:00,114.01,114.29,114.01,114.29,7516.0,95.9945,96.2302,95.9945,96.2302,7516.0
2016-12-05 14:55:00,114.27,114.4,114.26,114.35,13036.0,96.2134,96.3228,96.2049,96.2807,13036.0
2016-12-05 15:00:00,114.37,114.45,114.37,114.37,9648.0,96.2976,96.3649,96.2976,96.2976,9648.0
2016-12-05 15:05:00,114.4,114.43,114.32,114.35,10223.0,96.3228,96.3481,96.2555,96.2807,10223.0
2016-12-05 15:10:00,114.34,114.43,114.33,114.36,11487.0,96.2723,96.3481,96.2639,96.2891,11487.0
2016-12-05 15:15:00,114.36,114.43,114.32,114.41,11813.0,96.2891,96.3481,96.2555,96.3312,11813.0
2016-12-05 15:20:00,114.41,114.61,114.39,114.59,8958.0,96.3312,96.4996,96.3144,96.4828,8958.0
2016-12-05 15:25:00,114.59,114.61,114.39,114.41,13793.0,96.4828,96.4996,96.3144,96.3312,13793.0
2016-12-05 15:30:00,114.42,114.42,114.25,114.3,16431.0,96.3397,96.3397,96.1965,96.2386,16431.0
2016-12-05 15:35:00,114.31,114.31,114.19,114.29,20036.0,96.247,96.247,96.146,96.2302,20036.0
2016-12-05 15:40:00,114.3,114.44,114.29,114.31,26932.0,96.2386,96.3565,96.2302,96.247,26932.0
2016-12-05 15:45:00,114.29,114.45,114.25,114.39,28271.0,96.2302,96.3649,96.1965,96.3144,28271.0
2016-12-05 15:50:00,114.39,114.47,114.36,114.41,38652.0,96.3144,96.3818,96.2891,96.3312,38652.0
2016-12-05 15:55:00,114.4,114.67,114.39,114.63,80160.0,96.3228,96.5502,96.3144,96.5165,80160.0
2016-12-06 09:30:00,115.73,115.73,114.24,115.33,20938.0,97.4427,97.4427,96.1881,97.1059,20938.0
2016-12-06 09:35:00,115.39,115.39,114.9,115.17,13286.0,97.1564,97.1564,96.7438,96.9712,13286.0
2016-12-06 09:40:00,115.03,115.29,114.89,115.03,11311.0,96.8533,97.0722,96.7354,96.8533,11311.0
2016-12-06 09:45:00,115.17,115.43,115.0,115.07,18451.0,96.9712,97.1901,96.828,96.887,18451.0
2016-12-06 09:50:00,115.08,115.13,114.95,115.0,9970.0,96.8954,96.9375,96.7859,96.828,9970.0
2016-12-06 09:55:00,115.0,115.01,114.68,114.68,24259.0,96.828,96.8364,96.5586,96.5586,24259.0
2016-12-06 10:00:00,114.57,114.8,114.57,114.79,17899.0,96.466,96.6596,96.466,96.6512,17899.0
2016-12-06 10:05:00,114.79,114.86,114.58,114.85,7313.0,96.6512,96.7101,96.4744,96.7017,7313.0
2016-12-06 10:10:00,114.79,114.81,114.58,114.62,5059.0,96.6512,96.668,96.4744,96.5081,5059.0
2016-12-06 10:15:00,114.55,114.84,114.54,114.84,7358.0,96.4491,96.6933,96.4407,96.6933,7358.0
2016-12-06 10:20:00,114.74,115.05,114.74,115.04,4900.0,96.6091,96.8701,96.6091,96.8617,4900.0
2016-12-06 10:25:00,114.97,115.05,114.88,114.92,12759.0,96.8028,96.8701,96.727,96.7607,12759.0
2016-12-06 10:30:00,114.83,115.16,114.83,114.95,35000.0,96.6849,96.9627,96.6849,96.7859,35000.0
2016-12-06 10:35:00,114.83,115.07,114.83,115.07,15490.0,96.6849,96.887,96.6849,96.887,15490.0
2016-12-06 10:40:00,115.03,115.13,114.95,115.03,27083.0,96.8533,96.9375,96.7859,96.8533,27083.0
2016-12-06 10:45:00,115.03,115.05,114.89,115.0,11209.0,96.8533,96.8701,96.7354,96.828,11209.0
2016-12-06 10:50:00,114.95,115.0,114.85,115.0,42997.0,96.7859,96.828,96.7017,96.828,42997.0
2016-12-06 10:55:00,114.95,115.02,114.91,115.01,1915.0,96.7859,96.8449,96.7522,96.8364,1915.0
2016-12-06 11:00:00,115.01,115.04,114.91,114.96,386139.0,96.8364,96.8617,96.7522,96.7943,386139.0
2016-12-06 11:05:00,114.94,114.94,114.62,114.62,3153.0,96.7775,96.7775,96.5081,96.5081,3153.0
2016-12-06 11:10:00,114.62,114.63,114.42,114.42,2400.0,96.5081,96.5165,96.3397,96.3397,2400.0
2016-12-06 11:15:00,114.51,114.54,114.04,114.23,14438.0,96.4154,96.4407,96.0197,96.1797,14438.0
2016-12-06 11:20:00,114.24,115.02,114.23,114.88,4650.0,96.1881,96.8449,96.1797,96.727,4650.0
2016-12-06 11:25:00,114.87,114.91,114.8,114.8,2640.0,96.7186,96.7522,96.6596,96.6596,2640.0
2016-12-06 11:30:00,114.75,114.86,114.7,114.8,3000.0,96.6175,96.7101,96.5754,96.6596,3000.0
2016-12-06 11:35:00,114.73,114.73,114.45,114.54,13483.0,96.6007,96.6007,96.3649,96.4407,13483.0
2016-12-06 11:40:00,114.55,114.64,114.44,114.64,9438.0,96.4491,96.5249,96.3565,96.5249,9438.0
2016-12-06 11:45:00,114.58,114.66,114.43,114.43,4785.0,96.4744,96.5417,96.3481,96.3481,4785.0
2016-12-06 11:50:00,114.47,114.54,114.44,114.54,2897.0,96.3818,96.4407,96.3565,96.4407,2897.0
2016-12-06 11:55:00,114.52,114.58,114.37,114.46,8193.0,96.4239,96.4744,96.2976,96.3733,8193.0
2016-12-06 12:00:00,114.46,114.69,114.46,114.66,8608.0,96.3733,96.567,96.3733,96.5417,8608.0
2016-12-06 12:05:00,114.68,114.9,114.6,114.9,6931.0,96.5586,96.7438,96.4912,96.7438,6931.0
2016-12-06 12:10:00,114.84,114.91,114.63,114.75,7878.0,96.6933,96.7522,96.5165,96.6175,7878.0
2016-12-06 12:15:00,114.72,114.82,114.72,114.8,5110.0,96.5923,96.6765,96.5923,96.6596,5110.0
2016-12-06 12:20:00,114.81,114.89,114.76,114.82,4520.0,96.668,96.7354,96.6259,96.6765,4520.0
2016-12-06 12:25:00,114.81,114.88,114.66,114.88,12100.0,96.668,96.727,96.5417,96.727,12100.0
2016-12-06 12:30:00,114.93,114.97,114.78,114.93,4305.0,96.7691,96.8028,96.6428,96.7691,4305.0
2016-12-06 12:35:00,114.93,115.04,114.91,114.98,2700.0,96.7691,96.8617,96.7522,96.8112,2700.0
2016-12-06 12:40:00,114.98,115.11,114.98,115.11,5185.0,96.8112,96.9206,96.8112,96.9206,5185.0
2016-12-06 12:45:00,115.09,115.2,115.03,115.17,2300.0,96.9038,96.9964,96.8533,96.9712,2300.0
2016-12-06 12:50:00,115.17,115.22,115.12,115.19,5919.0,96.9712,97.0132,96.9291,96.988,5919.0
2016-12-06 12:55:00,115.16,115.28,115.16,115.25,3041.0,96.9627,97.0638,96.9627,97.0385,3041.0
2016-12-06 13:00:00,115.29,115.37,115.25,115.32,6813.0,97.0722,97.1395,97.0385,97.0974,6813.0
2016-12-06 13:05:00,115.36,115.39,115.26,115.26,6599.0,97.1311,97.1564,97.0469,97.0469,6599.0
2016-12-06 13:10:00,115.23,115.29,115.17,115.17,2876.0,97.0217,97.0722,96.9712,96.9712,2876.0
2016-12-06 13:15:00,115.18,115.18,115.03,115.06,2700.0,96.9796,96.9796,96.8533,96.8785,2700.0
2016-12-06 13:20:00,115.05,115.06,114.98,115.05,5535.0,96.8701,96.8785,96.8112,96.8701,5535.0
2016-12-06 13:25:00,115.0,115.13,114.99,115.01,8797.0,96.828,96.9375,96.8196,96.8364,8797.0
2016-12-06 13:30:00,115.01,115.01,114.82,114.82,3204.0,96.8364,96.8364,96.6765,96.6765,3204.0
2016-12-06 13:35:00,114.82,114.87,114.79,114.79,3364.0,96.6765,96.7186,96.6512,96.6512,3364.0
2016-12-06 13:40:00,114.78,114.85,114.63,114.63,5760.0,96.6428,96.7017,96.5165,96.5165,5760.0
2016-12-06 13:45:00,114.62,114.62,114.5,114.56,1900.0,96.5081,96.5081,96.407,96.4575,1900.0
2016-12-06 13:50:00,114.5,114.6,114.47,114.58,8616.0,96.407,96.4912,96.3818,96.4744,8616.0
2016-12-06 13:55:00,114.63,114.69,114.55,114.61,3685.0,96.5165,96.567,96.4491,96.4996,3685.0
2016-12-06 14:00:00,114.61,114.74,114.58,114.66,14009.0,96.4996,96.6091,96.4744,96.5417,14009.0
2016-12-06 14:05:00,114.66,114.7,114.62,114.63,5200.0,96.5417,96.5754,96.5081,96.5165,5200.0
2016-12-06 14:10:00,114.66,114.67,114.6,114.61,6884.0,96.5417,96.5502,96.4912,96.4996,6884.0
2016-12-06 14:15:00,114.62,114.72,114.61,114.68,7756.0,96.5081,96.5923,96.4996,96.5586,7756.0
2016-12-06 14:20:00,114.67,114.69,114.59,114.62,5389.0,96.5502,96.567,96.4828,96.5081,5389.0
2016-12-06 14:25:00,114.62,114.71,114.61,114.63,5310.0,96.5081,96.5838,96.4996,96.5165,5310.0
2016-12-06 14:30:00,114.64,114.77,114.64,114.77,7780.0,96.5249,96.6344,96.5249,96.6344,7780.0
2016-12-06 14:35:00,114.75,114.81,114.73,114.81,8901.0,96.6175,96.668,96.6007,96.668,8901.0
2016-12-06 14:40:00,114.85,114.98,114.82,114.96,6473.0,96.7017,96.8112,96.6765,96.7943,6473.0
2016-12-06 14:45:00,114.99,115.23,114.97,115.23,12816.0,96.8196,97.0217,96.8028,97.0217,12816.0
2016-12-06 14:50:00,115.23,115.46,115.13,115.46,19644.0,97.0217,97.2153,96.9375,97.2153,19644.0
2016-12-06 14:55:00,115.42,115.63,115.42,115.55,18725.0,97.1816,97.3585,97.1816,97.2911,18725.0
2016-12-06 15:00:00,115.54,115.54,115.0,115.47,46616.0,97.2827,97.2827,96.828,97.2237,46616.0
2016-12-06 15:05:00,115.45,115.52,115.18,115.18,23983.0,97.2069,97.2658,96.9796,96.9796,23983.0
2016-12-06 15:10:00,115.17,115.3,115.04,115.29,24782.0,96.9712,97.0806,96.8617,97.0722,24782.0
2016-12-06 15:15:00,115.31,115.34,115.12,115.26,7036.0,97.089,97.1143,96.9291,97.0469,7036.0
2016-12-06 15:20:00,115.25,115.28,115.14,115.19,14162.0,97.0385,97.0638,96.9459,96.988,14162.0
2016-12-06 15:25:00,115.18,115.22,115.09,115.09,9236.0,96.9796,97.0132,96.9038,96.9038,9236.0
2016-12-06 15:30:00,115.1,115.3,115.1,115.28,13718.0,96.9122,97.0806,96.9122,97.0638,13718.0
2016-12-06 15:35:00,115.26,115.29,115.22,115.23,8376.0,97.0469,97.0722,97.0132,97.0217,8376.0
2016-12-06 15:40:00,115.23,115.24,115.02,115.05,28640.0,97.0217,97.0301,96.8449,96.8701,28640.0
2016-12-06 15:45:00,115.06,115.13,115.0,115.03,28406.0,96.8785,96.9375,96.828,96.8533,28406.0
2016-12-06 15:50:00,115.04,115.22,115.03,115.15,30582.0,96.8617,97.0132,96.8533,96.9543,30582.0
2016-12-06 15:55:00,115.15,115.22,115.09,115.2,41521.0,96.9543,97.0132,96.9038,96.9964,41521.0
2016-12-07 09:30:00,114.82,115.13,114.82,115.0,8769.0,96.6765,96.9375,96.6765,96.828,8769.0
2016-12-07 09:35:00,115.02,115.3,114.99,115.26,9342.0,96.8449,97.0806,96.8196,97.0469,9342.0
2016-12-07 09:40:00,115.27,115.27,114.81,115.07,8702.0,97.0553,97.0553,96.668,96.887,8702.0
2016-12-07 09:45:00,115.11,115.11,114.73,114.77,5703.0,96.9206,96.9206,96.6007,96.6344,5703.0
2016-12-07 09:50:00,114.83,114.96,114.78,114.96,3400.0,96.6849,96.7943,96.6428,96.7943,3400.0
2016-12-07 09:55:00,115.03,115.17,114.92,115.17,4242.0,96.8533,96.9712,96.7607,96.9712,4242.0
2016-12-07 10:00:00,115.13,115.3,115.13,115.14,3516.0,96.9375,97.0806,96.9375,96.9459,3516.0
2016-12-07 10:05:00,115.12,115.37,115.11,115.34,4452.0,96.9291,97.1395,96.9206,97.1143,4452.0
2016-12-07 10:10:00,115.4,115.54,115.23,115.4,7529.0,97.1648,97.2827,97.0217,97.1648,7529.0
2016-12-07 10:15:00,115.4,115.53,115.37,115.43,5517.0,97.1648,97.2743,97.1395,97.1901,5517.0
2016-12-07 10:20:00,115.45,115.48,115.31,115.36,2033.0,97.2069,97.2322,97.089,97.1311,2033.0
2016-12-07 10:25:00,115.38,115.6,115.33,115.6,3397.0,97.148,97.3332,97.1059,97.3332,3397.0
2016-12-07 10:30:00,115.6,115.66,115.43,115.44,5298.0,97.3332,97.3837,97.1901,97.1985,5298.0
2016-12-07 10:35:00,115.4,115.42,115.3,115.33,3458.0,97.1648,97.1816,97.0806,97.1059,3458.0
2016-12-07 10:40:00,115.29,115.67,115.29,115.59,5055.0,97.0722,97.3921,97.0722,97.3248,5055.0
2016-12-07 10:45:00,115.63,115.7,115.45,115.53,10841.0,97.3585,97.4174,97.2069,97.2743,10841.0
2016-12-07 10:50:00,115.46,115.63,115.44,115.56,5308.0,97.2153,97.3585,97.1985,97.2995,5308.0
2016-12-07 10:55:00,115.59,115.67,115.49,115.67,2900.0,97.3248,97.3921,97.2406,97.3921,2900.0
2016-12-07 11:00:00,115.59,115.61,115.39,115.61,6535.0,97.3248,97.3416,97.1564,97.3416,6535.0
2016-12-07 11:05:00,115.58,115.62,115.48,115.57,41831.0,97.3164,97.35,97.2322,97.3079,41831.0
2016-12-07 11:10:00,115.58,115.58,115.47,115.54,19911.0,97.3164,97.3164,97.2237,97.2827,19911.0
2016-12-07 11:15:00,115.52,115.57,115.48,115.5,29772.0,97.2658,97.3079,97.2322,97.249,29772.0
2016-12-07 11:20:00,115.51,115.51,115.44,115.44,19386.0,97.2574,97.2574,97.1985,97.1985,19386.0
2016-12-07 11:25:00,115.44,115.48,115.41,115.47,16510.0,97.1985,97.2322,97.1732,97.2237,16510.0
2016-12-07 11:30:00,115.46,115.61,115.46,115.55,20311.0,97.2153,97.3416,97.2153,97.2911,20311.0
2016-12-07 11:35:00,115.53,115.65,115.52,115.64,9840.0,97.2743,97.3753,97.2658,97.3669,9840.0
2016-12-07 11:40:00,115.64,115.64,115.53,115.53,6408.0,97.3669,97.3669,97.2743,97.2743,6408.0
2016-12-07 11:45:00,115.52,115.56,115.33,115.37,7824.0,97.2658,97.2995,97.1059,97.1395,7824.0
2016-12-07 11:50:00,115.36,115.44,115.3,115.44,2059.0,97.1311,97.1985,97.0806,97.1985,2059.0
2016-12-07 11:55:00,115.44,115.57,115.44,115.55,2842.0,97.1985,97.3079,97.1985,97.2911,2842.0
2016-12-07 12:00:00,115.5,115.5,115.38,115.44,1209.0,97.249,97.249,97.148,97.1985,1209.0
2016-12-07 12:05:00,115.49,115.63,115.49,115.6,5900.0,97.2406,97.3585,97.2406,97.3332,5900.0
2016-12-07 12:10:00,115.62,115.65,115.53,115.59,4800.0,97.35,97.3753,97.2743,97.3248,4800.0
2016-12-07 12:15:00,115.55,115.57,115.45,115.51,3746.0,97.2911,97.3079,97.2069,97.2574,3746.0
2016-12-07 12:20:00,115.59,115.64,115.53,115.62,4000.0,97.3248,97.3669,97.2743,97.35,4000.0
2016-12-07 12:25:00,115.62,115.69,115.51,115.56,12558.0,97.35,97.409,97.2574,97.2995,12558.0
2016-12-07 12:30:00,115.54,115.67,115.54,115.65,3366.0,97.2827,97.3921,97.2827,97.3753,3366.0
2016-12-07 12:35:00,115.64,115.64,115.51,115.52,13700.0,97.3669,97.3669,97.2574,97.2658,13700.0
2016-12-07 12:40:00,115.55,115.56,115.45,115.48,11894.0,97.2911,97.2995,97.2069,97.2322,11894.0
2016-12-07 12:45:00,115.52,115.54,115.42,115.48,9030.0,97.2658,97.2827,97.1816,97.2322,9030.0
2016-12-07 12:50:00,115.46,115.55,115.43,115.55,5832.0,97.2153,97.2911,97.1901,97.2911,5832.0
2016-12-07 12:55:00,115.57,115.69,115.55,115.57,13689.0,97.3079,97.409,97.2911,97.3079,13689.0
2016-12-07 13:00:00,115.58,115.62,115.52,115.55,18924.0,97.3164,97.35,97.2658,97.2911,18924.0
2016-12-07 13:05:00,115.57,115.61,115.47,115.59,8700.0,97.3079,97.3416,97.2237,97.3248,8700.0
2016-12-07 13:10:00,115.57,115.58,115.49,115.49,11942.0,97.3079,97.3164,97.2406,97.2406,11942.0
2016-12-07 13:15:00,115.49,115.52,115.47,115.48,4658.0,97.2406,97.2658,97.2237,97.2322,4658.0
2016-12-07 13:20:00,115.56,115.69,115.47,115.66,24667.0,97.2995,97.409,97.2237,97.3837,24667.0
2016-12-07 13:25:00,115.61,115.64,115.5,115.54,14716.0,97.3416,97.3669,97.249,97.2827,14716.0
2016-12-07 13:30:00,115.53,115.71,115.5,115.61,6374.0,97.2743,97.4258,97.249,97.3416,6374.0
2016-12-07 13:35:00,115.7,115.88,115.7,115.87,5300.0,97.4174,97.569,97.4174,97.5605,5300.0
2016-12-07 13:40:00,115.85,116.02,115.85,116.02,3514.0,97.5437,97.6868,97.5437,97.6868,3514.0
2016-12-07 13:45:00,116.0,116.2,115.8,116.17,48273.0,97.67,97.8384,97.5016,97.8131,48273.0
2016-12-07 13:50:00,116.18,116.36,116.12,116.36,17600.0,97.8216,97.9731,97.771,97.9731,17600.0
2016-12-07 13:55:00,116.3,116.44,116.3,116.4,7272.0,97.9226,98.0405,97.9226,98.0068,7272.0
2016-12-07 14:00:00,116.33,116.37,116.24,116.32,8580.0,97.9479,97.9815,97.8721,97.9394,8580.0
2016-12-07 14:05:00,116.34,116.4,116.25,116.34,4626.0,97.9563,98.0068,97.8805,97.9563,4626.0
2016-12-07 14:10:00,116.37,116.38,116.24,116.24,4700.0,97.9815,97.9899,97.8721,97.8721,4700.0
2016-12-07 14:15:00,116.29,116.41,116.29,116.29,5308.0,97.9142,98.0152,97.9142,97.9142,5308.0
2016-12-07 14:20:00,116.31,116.35,116.29,116.35,7637.0,97.931,97.9647,97.9142,97.9647,7637.0
2016-12-07 14:25:00,116.35,116.36,116.23,116.29,6989.0,97.9647,97.9731,97.8637,97.9142,6989.0
2016-12-07 14:30:00,116.28,116.33,116.26,116.33,6300.0,97.9058,97.9479,97.8889,97.9479,6300.0
2016-12-07 14:35:00,116.27,116.31,116.25,116.31,4029.0,97.8973,97.931,97.8805,97.931,4029.0
2016-12-07 14:40:00,116.34,116.41,116.26,116.4,5564.0,97.9563,98.0152,97.8889,98.0068,5564.0
2016-12-07 14:45:00,116.41,116.49,116.29,116.38,16965.0,98.0152,98.0826,97.9142,97.9899,16965.0
2016-12-07 14:50:00,116.39,116.46,116.29,116.3,15402.0,97.9984,98.0573,97.9142,97.9226,15402.0
2016-12-07 14:55:00,116.3,116.44,116.29,116.34,34678.0,97.9226,98.0405,97.9142,97.9563,34678.0
2016-12-07 15:00:00,116.34,116.39,116.24,116.38,14453.0,97.9563,97.9984,97.8721,97.9899,14453.0
2016-12-07 15:05:00,116.34,116.42,116.28,116.32,25680.0,97.9563,98.0236,97.9058,97.9394,25680.0
2016-12-07 15:10:00,116.31,116.43,116.31,116.35,18054.0,97.931,98.032,97.931,97.9647,18054.0
2016-12-07 15:15:00,116.43,116.43,116.37,116.42,6530.0,98.032,98.032,97.9815,98.0236,6530.0
2016-12-07 15:20:00,116.4,116.53,116.36,116.41,4501.0,98.0068,98.1162,97.9731,98.0152,4501.0
2016-12-07 15:25:00,116.41,116.65,116.38,116.58,11044.0,98.0152,98.2173,97.9899,98.1583,11044.0
2016-12-07 15:30:00,116.57,116.84,116.55,116.73,20179.0,98.1499,98.3773,98.1331,98.2846,20179.0
2016-12-07 15:35:00,116.75,116.99,116.71,116.97,10139.0,98.3015,98.5036,98.2678,98.4867,10139.0
2016-12-07 15:40:00,116.97,117.06,116.91,117.04,21275.0,98.4867,98.5625,98.4362,98.5457,21275.0
2016-12-07 15:45:00,117.01,117.03,116.58,116.6,16234.0,98.5204,98.5372,98.1583,98.1752,16234.0
2016-12-07 15:50:00,116.6,116.66,116.58,116.58,17572.0,98.1752,98.2257,98.1583,98.1583,17572.0
2016-12-07 15:55:00,116.57,116.77,116.56,116.76,39547.0,98.1499,98.3183,98.1415,98.3099,39547.0
2016-12-08 09:30:00,117.44,117.44,116.79,116.83,9413.0,98.8825,98.8825,98.3352,98.3688,9413.0
2016-12-08 09:35:00,117.14,117.68,117.12,117.64,2585.0,98.6299,99.0845,98.613,99.0508,2585.0
2016-12-08 09:40:00,117.69,117.99,117.59,117.69,7136.0,99.0929,99.3455,99.0087,99.0929,7136.0
2016-12-08 09:45:00,117.85,117.85,117.33,117.51,5395.0,99.2277,99.2277,98.7898,98.9414,5395.0
2016-12-08 09:50:00,117.44,117.77,117.36,117.36,8029.0,98.8825,99.1603,98.8151,98.8151,8029.0
2016-12-08 09:55:00,117.51,117.62,117.36,117.48,5926.0,98.9414,99.034,98.8151,98.9161,5926.0
2016-12-08 10:00:00,117.46,117.47,117.0,117.25,11814.0,98.8993,98.9077,98.512,98.7225,11814.0
2016-12-08 10:05:00,117.26,117.38,117.18,117.27,6395.0,98.7309,98.8319,98.6635,98.7393,6395.0
2016-12-08 10:10:00,117.25,117.25,116.83,116.94,2196.0,98.7225,98.7225,98.3688,98.4615,2196.0
2016-12-08 10:15:00,117.17,117.18,116.95,117.18,4408.0,98.6551,98.6635,98.4699,98.6635,4408.0
2016-12-08 10:20:00,117.12,117.32,117.01,117.32,3900.0,98.613,98.7814,98.5204,98.7814,3900.0
2016-12-08 10:25:00,117.36,117.64,117.32,117.56,18447.0,98.8151,99.0508,98.7814,98.9835,18447.0
2016-12-08 10:30:00,117.51,117.78,117.41,117.61,8007.0,98.9414,99.1687,98.8572,99.0256,8007.0
2016-12-08 10:35:00,117.67,117.9,117.55,117.9,4437.0,99.0761,99.2698,98.9751,99.2698,4437.0
2016-12-08 10:40:00,117.86,118.15,117.83,118.07,19392.0,99.2361,99.4803,99.2108,99.4129,19392.0
2016-12-08 10:45:00,118.0,118.2,117.94,118.18,12501.0,99.354,99.5224,99.3034,99.5055,12501.0
2016-12-08 10:50:00,118.05,118.3,118.05,118.29,7242.0,99.3961,99.6066,99.3961,99.5981,7242.0
2016-12-08 10:55:00,118.3,118.37,118.25,118.28,6027.0,99.6066,99.6655,99.5645,99.5897,6027.0
2016-12-08 11:00:00,118.29,118.49,118.29,118.43,4998.0,99.5981,99.7665,99.5981,99.716,4998.0
2016-12-08 11:05:00,118.46,118.52,118.3,118.3,5562.0,99.7413,99.7918,99.6066,99.6066,5562.0
2016-12-08 11:10:00,118.26,118.3,118.22,118.27,4132.0,99.5729,99.6066,99.5392,99.5813,4132.0
2016-12-08 11:15:00,118.24,118.27,118.07,118.27,3609.0,99.556,99.5813,99.4129,99.5813,3609.0
2016-12-08 11:20:00,118.34,118.51,118.29,118.4,4352.0,99.6402,99.7834,99.5981,99.6908,4352.0
2016-12-08 11:25:00,118.44,118.45,118.31,118.37,3686.0,99.7244,99.7329,99.615,99.6655,3686.0
2016-12-08 11:30:00,118.36,118.39,118.23,118.37,5943.0,99.6571,99.6823,99.5476,99.6655,5943.0
2016-12-08 11:35:00,118.38,118.38,118.23,118.32,6509.0,99.6739,99.6739,99.5476,99.6234,6509.0
2016-12-08 11:40:00,118.29,118.42,118.29,118.42,2460.0,99.5981,99.7076,99.5981,99.7076,2460.0
2016-12-08 11:45:00,118.46,118.52,118.38,118.42,14152.0,99.7413,99.7918,99.6739,99.7076,14152.0
2016-12-08 11:50:00,118.5,118.55,118.41,118.45,4793.0,99.775,99.8171,99.6992,99.7329,4793.0
2016-12-08 11:55:00,118.37,118.43,118.3,118.43,5206.0,99.6655,99.716,99.6066,99.716,5206.0
2016-12-08 12:00:00,118.46,118.53,118.42,118.51,2639.0,99.7413,99.8002,99.7076,99.7834,2639.0
2016-12-08 12:05:00,118.51,118.63,118.5,118.62,3165.0,99.7834,99.8844,99.775,99.876,3165.0
2016-12-08 12:10:00,118.59,118.63,118.55,118.6,3116.0,99.8507,99.8844,99.8171,99.8592,3116.0
2016-12-08 12:15:00,118.6,118.61,118.5,118.59,3112.0,99.8592,99.8676,99.775,99.8507,3112.0
2016-12-08 12:20:00,118.59,118.88,118.54,118.83,4570.0,99.8507,100.0949,99.8086,100.0528,4570.0
2016-12-08 12:25:00,118.85,119.06,118.82,118.93,3687.0,100.0696,100.2465,100.0444,100.137,3687.0
2016-12-08 12:30:00,118.97,119.07,118.96,119.03,2590.0,100.1707,100.2549,100.1623,100.2212,2590.0
2016-12-08 12:35:00,119.02,119.03,118.91,118.91,4601.0,100.2128,100.2212,100.1202,100.1202,4601.0
2016-12-08 12:40:00,118.9,119.04,118.86,119.0,2499.0,100.1117,100.2296,100.0781,100.1959,2499.0
2016-12-08 12:45:00,119.05,119.27,118.98,119.2,22423.0,100.238,100.4233,100.1791,100.3643,22423.0
2016-12-08 12:50:00,119.25,119.25,118.91,118.96,7378.0,100.4064,100.4064,100.1202,100.1623,7378.0
2016-12-08 12:55:00,118.97,119.03,118.93,118.99,21398.0,100.1707,100.2212,100.137,100.1875,21398.0
2016-12-08 13:00:00,119.0,119.01,118.81,118.82,9116.0,100.1959,100.2044,100.036,100.0444,9116.0
2016-12-08 13:05:00,118.88,118.88,118.8,118.84,1337.0,100.0949,100.0949,100.0275,100.0612,1337.0
2016-12-08 13:10:00,118.85,118.97,118.84,118.97,2443.0,100.0696,100.1707,100.0612,100.1707,2443.0
2016-12-08 13:15:00,118.97,119.0,118.81,118.81,55952.0,100.1707,100.1959,100.036,100.036,55952.0
2016-12-08 13:20:00,118.8,118.81,118.58,118.67,6132.0,100.0275,100.036,99.8423,99.9181,6132.0
2016-12-08 13:25:00,118.68,118.8,118.68,118.7,1837.0,99.9265,100.0275,99.9265,99.9433,1837.0
2016-12-08 13:30:00,118.73,118.88,118.71,118.88,1355.0,99.9686,100.0949,99.9518,100.0949,1355.0
2016-12-08 13:35:00,118.87,119.0,118.82,118.96,4843.0,100.0865,100.1959,100.0444,100.1623,4843.0
2016-12-08 13:40:00,118.91,119.0,118.81,118.96,1800.0,100.1202,100.1959,100.036,100.1623,1800.0
2016-12-08 13:45:00,119.0,119.11,118.94,119.07,3290.0,100.1959,100.2886,100.1454,100.2549,3290.0
2016-12-08 13:50:00,119.04,119.11,118.97,119.08,5000.0,100.2296,100.2886,100.1707,100.2633,5000.0
2016-12-08 13:55:00,119.04,119.32,119.04,119.13,5132.0,100.2296,100.4654,100.2296,100.3054,5132.0
2016-12-08 14:00:00,119.12,119.12,118.99,119.02,20161.0,100.297,100.297,100.1875,100.2128,20161.0
2016-12-08 14:05:00,118.98,119.0,118.61,118.61,7774.0,100.1791,100.1959,99.8676,99.8676,7774.0
2016-12-08 14:10:00,118.64,118.64,118.39,118.48,13659.0,99.8928,99.8928,99.6823,99.7581,13659.0
2016-12-08 14:15:00,118.47,118.47,118.36,118.36,4660.0,99.7497,99.7497,99.6571,99.6571,4660.0
2016-12-08 14:20:00,118.42,118.43,118.16,118.22,4012.0,99.7076,99.716,99.4887,99.5392,4012.0
2016-12-08 14:25:00,118.24,118.44,118.2,118.34,6029.0,99.556,99.7244,99.5224,99.6402,6029.0
2016-12-08 14:30:00,118.35,118.55,118.28,118.28,8060.0,99.6487,99.8171,99.5897,99.5897,8060.0
2016-12-08 14:35:00,118.28,118.28,117.98,118.06,5860.0,99.5897,99.5897,99.3371,99.4045,5860.0
2016-12-08 14:40:00,118.06,118.16,117.99,118.04,8200.0,99.4045,99.4887,99.3455,99.3876,8200.0
2016-12-08 14:45:00,117.99,118.15,117.89,118.04,8619.0,99.3455,99.4803,99.2613,99.3876,8619.0
2016-12-08 14:50:00,118.05,118.17,118.04,118.12,4020.0,99.3961,99.4971,99.3876,99.455,4020.0
2016-12-08 14:55:00,118.17,118.31,118.12,118.31,8151.0,99.4971,99.615,99.455,99.615,8151.0
2016-12-08 15:00:00,118.33,118.34,118.23,118.32,7529.0,99.6318,99.6402,99.5476,99.6234,7529.0
2016-12-08 15:05:00,118.34,118.51,118.28,118.51,17718.0,99.6402,99.7834,99.5897,99.7834,17718.0
2016-12-08 15:10:00,118.51,118.61,118.51,118.6,38758.0,99.7834,99.8676,99.7834,99.8592,38758.0
2016-12-08 15:15:00,118.61,118.67,118.54,118.66,16866.0,99.8676,99.9181,99.8086,99.9097,16866.0
2016-12-08 15:20:00,118.62,118.73,118.49,118.66,7326.0,99.876,99.9686,99.7665,99.9097,7326.0
2016-12-08 15:25:00,118.66,118.77,118.59,118.59,8297.0,99.9097,100.0023,99.8507,99.8507,8297.0
2016-12-08 15:30:00,118.58,118.69,118.55,118.58,22093.0,99.8423,99.9349,99.8171,99.8423,22093.0
2016-12-08 15:35:00,118.58,118.74,118.55,118.74,11170.0,99.8423,99.977,99.8171,99.977,11170.0
2016-12-08 15:40:00,118.74,118.8,118.66,118.7,20988.0,99.977,100.0275,99.9097,99.9433,20988.0
2016-12-08 15:45:00,118.7,118.77,118.55,118.55,15695.0,99.9433,100.0023,99.8171,99.8171,15695.0
2016-12-08 15:50:00,118.55,118.72,118.55,118.72,18193.0,99.8171,99.9602,99.8171,99.9602,18193.0
2016-12-08 15:55:00,118.72,118.91,118.66,118.9,149380.0,99.9602,100.1202,99.9097,100.1117,149380.0
2016-12-09 09:30:00,118.94,118.94,117.92,118.62,10983.0,100.1454,100.1454,99.2866,99.876,10983.0
2016-12-09 09:35:00,118.7,118.7,118.13,118.26,4305.0,99.9433,99.9433,99.4634,99.5729,4305.0
2016-12-09 09:40:00,118.23,118.26,117.87,117.87,3011.0,99.5476,99.5729,99.2445,99.2445,3011.0
2016-12-09 09:45:00,117.94,118.19,117.91,118.07,5707.0,99.3034,99.5139,99.2782,99.4129,5707.0
2016-12-09 09:50:00,118.19,118.41,118.19,118.3,4997.0,99.5139,99.6992,99.5139,99.6066,4997.0
2016-12-09 09:55:00,118.26,118.26,117.92,117.93,4935.0,99.5729,99.5729,99.2866,99.295,4935.0
2016-12-09 10:00:00,117.92,117.93,117.48,117.55,8559.0,99.2866,99.295,98.9161,98.9751,8559.0
2016-12-09 10:05:00,117.59,117.86,117.5,117.71,3525.0,99.0087,99.2361,98.933,99.1098,3525.0
2016-12-09 10:10:00,117.76,117.84,117.63,117.72,16820.0,99.1519,99.2192,99.0424,99.1182,16820.0
2016-12-09 10:15:00,117.65,117.77,117.37,117.44,16008.0,99.0593,99.1603,98.8235,98.8825,16008.0
2016-12-09 10:20:00,117.44,117.52,117.35,117.44,5205.0,98.8825,98.9498,98.8067,98.8825,5205.0
2016-12-09 10:25:00,117.44,117.73,117.43,117.6,6482.0,98.8825,99.1266,98.874,99.0172,6482.0
2016-12-09 10:30:00,117.64,117.74,117.58,117.72,11688.0,99.0508,99.135,99.0003,99.1182,11688.0
2016-12-09 10:35:00,117.78,117.8,117.54,117.74,11272.0,99.1687,99.1856,98.9666,99.135,11272.0
2016-12-09 10:40:00,117.71,117.8,117.58,117.59,21184.0,99.1098,99.1856,99.0003,99.0087,21184.0
2016-12-09 10:45:00,117.68,117.72,117.59,117.68,26378.0,99.0845,99.1182,99.0087,99.0845,26378.0
2016-12-09 10:50:00,117.7,117.72,117.54,117.65,10844.0,99.1014,99.1182,98.9666,99.0593,10844.0
2016-12-09 10:55:00,117.68,117.7,117.56,117.69,5932.0,99.0845,99.1014,98.9835,99.0929,5932.0
2016-12-09 11:00:00,117.69,117.73,117.41,117.47,10453.0,99.0929,99.1266,98.8572,98.9077,10453.0
2016-12-09 11:05:00,117.4,117.47,117.11,117.28,15540.0,98.8488,98.9077,98.6046,98.7477,15540.0
2016-12-09 11:10:00,117.3,117.33,117.06,117.27,46205.0,98.7646,98.7898,98.5625,98.7393,46205.0
2016-12-09 11:15:00,117.23,117.44,117.2,117.2,45373.0,98.7056,98.8825,98.6804,98.6804,45373.0
2016-12-09 11:20:00,117.25,117.27,116.99,116.99,7449.0,98.7225,98.7393,98.5036,98.5036,7449.0
2016-12-09 11:25:00,116.95,117.18,116.93,116.95,12529.0,98.4699,98.6635,98.453,98.4699,12529.0
2016-12-09 11:30:00,116.98,117.14,116.92,117.14,8680.0,98.4951,98.6299,98.4446,98.6299,8680.0
2016-12-09 11:35:00,117.19,117.65,117.19,117.61,4440.0,98.672,99.0593,98.672,99.0256,4440.0
2016-12-09 11:40:00,117.57,117.89,117.54,117.79,10354.0,98.9919,99.2613,98.9666,99.1771,10354.0
2016-12-09 11:45:00,117.77,117.8,117.46,117.5,16417.0,99.1603,99.1856,98.8993,98.933,16417.0
2016-12-09 11:50:00,117.5,117.51,117.42,117.42,4200.0,98.933,98.9414,98.8656,98.8656,4200.0
2016-12-09 11:55:00,117.43,117.5,117.22,117.23,8405.0,98.874,98.933,98.6972,98.7056,8405.0
2016-12-09 12:00:00,117.27,117.31,117.21,117.25,30427.0,98.7393,98.773,98.6888,98.7225,30427.0
2016-12-09 12:05:00,117.29,117.35,117.23,117.35,3149.0,98.7562,98.8067,98.7056,98.8067,3149.0
2016-12-09 12:10:00,117.33,117.34,117.13,117.13,17051.0,98.7898,98.7983,98.6214,98.6214,17051.0
2016-12-09 12:15:00,117.17,117.24,117.02,117.11,12991.0,98.6551,98.7141,98.5288,98.6046,12991.0
2016-12-09 12:20:00,117.13,117.19,117.08,117.19,9617.0,98.6214,98.672,98.5793,98.672,9617.0
2016-12-09 12:25:00,117.2,117.26,117.1,117.21,14983.0,98.6804,98.7309,98.5962,98.6888,14983.0
2016-12-09 12:30:00,117.24,117.54,117.2,117.53,15756.0,98.7141,98.9666,98.6804,98.9582,15756.0
2016-12-09 12:35:00,117.53,117.53,117.42,117.5,9780.0,98.9582,98.9582,98.8656,98.933,9780.0
2016-12-09 12:40:00,117.49,117.65,117.48,117.65,5649.0,98.9246,99.0593,98.9161,99.0593,5649.0
2016-12-09 12:45:00,117.66,117.79,117.64,117.79,14111.0,99.0677,99.1771,99.0508,99.1771,14111.0
2016-12-09 12:50:00,117.8,117.9,117.74,117.8,9515.0,99.1856,99.2698,99.135,99.1856,9515.0
2016-12-09 12:55:00,117.77,117.82,117.7,117.82,2645.0,99.1603,99.2024,99.1014,99.2024,2645.0
2016-12-09 13:00:00,117.8,117.92,117.8,117.85,10093.0,99.1856,99.2866,99.1856,99.2277,10093.0
2016-12-09 13:05:00,117.86,117.86,117.77,117.79,4018.0,99.2361,99.2361,99.1603,99.1771,4018.0
2016-12-09 13:10:00,117.8,117.81,117.63,117.65,2141.0,99.1856,99.194,99.0424,99.0593,2141.0
2016-12-09 13:15:00,117.65,117.69,117.58,117.62,3951.0,99.0593,99.0929,99.0003,99.034,3951.0
2016-12-09 13:20:00,117.62,117.79,117.6,117.79,2949.0,99.034,99.1771,99.0172,99.1771,2949.0
2016-12-09 13:25:00,117.75,117.78,117.69,117.75,5033.0,99.1435,99.1687,99.0929,99.1435,5033.0
2016-12-09 13:30:00,117.72,117.75,117.67,117.74,1844.0,99.1182,99.1435,99.0761,99.135,1844.0
2016-12-09 13:35:00,117.71,117.81,117.7,117.81,6000.0,99.1098,99.194,99.1014,99.194,6000.0
2016-12-09 13:40:00,117.76,117.78,117.67,117.71,2501.0,99.1519,99.1687,99.0761,99.1098,2501.0
2016-12-09 13:45:00,117.71,117.82,117.71,117.73,3850.0,99.1098,99.2024,99.1098,99.1266,3850.0
2016-12-09 13:50:00,117.81,118.1,117.78,118.05,14338.0,99.194,99.4382,99.1687,99.3961,14338.0
2016-12-09 13:55:00,118.06,118.14,118.05,118.08,4918.0,99.4045,99.4718,99.3961,99.4213,4918.0
2016-12-09 14:00:00,118.06,118.3,118.06,118.3,5577.0,99.4045,99.6066,99.4045,99.6066,5577.0
2016-12-09 14:05:00,118.27,118.31,118.23,118.23,5159.0,99.5813,99.615,99.5476,99.5476,5159.0
2016-12-09 14:10:00,118.22,118.35,118.15,118.35,7886.0,99.5392,99.6487,99.4803,99.6487,7886.0
2016-12-09 14:15:00,118.33,118.39,118.18,118.18,6283.0,99.6318,99.6823,99.5055,99.5055,6283.0
2016-12-09 14:20:00,118.19,118.2,118.15,118.2,7047.0,99.5139,99.5224,99.4803,99.5224,7047.0
2016-12-09 14:25:00,118.17,118.26,118.17,118.2,5000.0,99.4971,99.5729,99.4971,99.5224,5000.0
2016-12-09 14:30:00,118.18,118.41,118.18,118.37,3798.0,99.5055,99.6992,99.5055,99.6655,3798.0
2016-12-09 14:35:00,118.39,118.39,118.31,118.32,5252.0,99.6823,99.6823,99.615,99.6234,5252.0
2016-12-09 14:40:00,118.34,118.42,118.32,118.38,7202.0,99.6402,99.7076,99.6234,99.6739,7202.0
2016-12-09 14:45:00,118.38,118.38,118.26,118.26,6147.0,99.6739,99.6739,99.5729,99.5729,6147.0
2016-12-09 14:50:00,118.27,118.56,118.25,118.56,6347.0,99.5813,99.8255,99.5645,99.8255,6347.0
2016-12-09 14:55:00,118.56,118.57,118.4,118.4,11638.0,99.8255,99.8339,99.6908,99.6908,11638.0
2016-12-09 15:00:00,118.39,118.44,118.35,118.43,6495.0,99.6823,99.7244,99.6487,99.716,6495.0
2016-12-09 15:05:00,118.47,118.55,118.47,118.54,6941.0,99.7497,99.8171,99.7497,99.8086,6941.0
2016-12-09 15:10:00,118.56,118.61,118.5,118.5,6493.0,99.8255,99.8676,99.775,99.775,6493.0
2016-12-09 15:15:00,118.51,118.58,118.5,118.56,5245.0,99.7834,99.8423,99.775,99.8255,5245.0
2016-12-09 15:20:00,118.57,118.59,118.49,118.5,13437.0,99.8339,99.8507,99.7665,99.775,13437.0
2016-12-09 15:25:00,118.52,118.57,118.49,118.55,6079.0,99.7918,99.8339,99.7665,99.8171,6079.0
2016-12-09 15:30:00,118.54,118.62,118.5,118.56,15303.0,99.8086,99.876,99.775,99.8255,15303.0
2016-12-09 15:35:00,118.54,118.55,118.46,118.46,8344.0,99.8086,99.8171,99.7413,99.7413,8344.0
2016-12-09 15:40:00,118.47,118.5,118.42,118.44,10389.0,99.7497,99.775,99.7076,99.7244,10389.0
2016-12-09 15:45:00,118.45,118.49,118.32,118.32,9778.0,99.7329,99.7665,99.6234,99.6234,9778.0
2016-12-09 15:50:00,118.35,118.48,118.34,118.44,16928.0,99.6487,99.7581,99.6402,99.7244,16928.0
2016-12-09 15:55:00,118.44,118.57,118.39,118.57,29866.0,99.7244,99.8339,99.6823,99.8339,29866.0
2016-12-12 09:30:00,118.19,118.26,117.88,118.03,13819.0,99.5139,99.5729,99.2529,99.3792,13819.0
2016-12-12 09:35:00,118.0,118.12,117.69,117.95,16539.0,99.354,99.455,99.0929,99.3119,16539.0
2016-12-12 09:40:00,118.02,118.29,118.02,118.15,10736.0,99.3708,99.5981,99.3708,99.4803,10736.0
2016-12-12 09:45:00,118.16,118.2,117.89,117.98,7664.0,99.4887,99.5224,99.2613,99.3371,7664.0
2016-12-12 09:50:00,118.1,118.23,117.91,117.96,5257.0,99.4382,99.5476,99.2782,99.3203,5257.0
2016-12-12 09:55:00,117.96,118.27,117.95,118.15,5102.0,99.3203,99.5813,99.3119,99.4803,5102.0
2016-12-12 10:00:00,118.13,118.33,118.09,118.26,7027.0,99.4634,99.6318,99.4297,99.5729,7027.0
2016-12-12 10:05:00,118.15,118.15,117.87,117.88,3153.0,99.4803,99.4803,99.2445,99.2529,3153.0
2016-12-12 10:10:00,117.87,117.88,117.42,117.42,10001.0,99.2445,99.2529,98.8656,98.8656,10001.0
2016-12-12 10:15:00,117.47,117.47,117.14,117.26,6042.0,98.9077,98.9077,98.6299,98.7309,6042.0
2016-12-12 10:20:00,117.28,117.44,117.24,117.31,11505.0,98.7477,98.8825,98.7141,98.773,11505.0
2016-12-12 10:25:00,117.28,117.28,116.87,116.87,5841.0,98.7477,98.7477,98.4025,98.4025,5841.0
2016-12-12 10:30:00,116.93,117.06,116.88,117.05,5885.0,98.453,98.5625,98.4109,98.5541,5885.0
2016-12-12 10:35:00,117.07,117.13,116.94,117.03,7700.0,98.5709,98.6214,98.4615,98.5372,7700.0
2016-12-12 10:40:00,117.08,117.09,116.63,116.63,7400.0,98.5793,98.5878,98.2004,98.2004,7400.0
2016-12-12 10:45:00,116.62,116.67,116.38,116.38,10556.0,98.192,98.2341,97.9899,97.9899,10556.0
2016-12-12 10:50:00,116.43,116.45,116.24,116.31,7407.0,98.032,98.0489,97.8721,97.931,7407.0
2016-12-12 10:55:00,116.31,116.63,116.31,116.59,5397.0,97.931,98.2004,97.931,98.1668,5397.0
2016-12-12 11:00:00,116.62,116.66,116.54,116.55,5043.0,98.192,98.2257,98.1247,98.1331,5043.0
2016-12-12 11:05:00,116.59,116.61,116.49,116.56,4300.0,98.1668,98.1836,98.0826,98.1415,4300.0
2016-12-12 11:10:00,116.56,116.73,116.52,116.56,4684.0,98.1415,98.2846,98.1078,98.1415,4684.0
2016-12-12 11:15:00,116.58,116.62,116.51,116.51,3400.0,98.1583,98.192,98.0994,98.0994,3400.0
2016-12-12 11:20:00,116.49,116.55,116.37,116.47,3583.0,98.0826,98.1331,97.9815,98.0657,3583.0
2016-12-12 11:25:00,116.47,116.55,116.38,116.42,3653.0,98.0657,98.1331,97.9899,98.0236,3653.0
2016-12-12 11:30:00,116.39,116.57,116.39,116.48,2806.0,97.9984,98.1499,97.9984,98.0741,2806.0
2016-12-12 11:35:00,116.5,116.54,116.44,116.44,6350.0,98.091,98.1247,98.0405,98.0405,6350.0
2016-12-12 11:40:00,116.4,116.4,116.06,116.06,5330.0,98.0068,98.0068,97.7205,97.7205,5330.0
2016-12-12 11:45:00,115.99,116.2,115.96,116.08,7400.0,97.6616,97.8384,97.6363,97.7374,7400.0
2016-12-12 11:50:00,116.09,116.2,115.99,116.06,28682.0,97.7458,97.8384,97.6616,97.7205,28682.0
2016-12-12 11:55:00,115.92,116.01,115.89,115.96,11890.0,97.6026,97.6784,97.5774,97.6363,11890.0
2016-12-12 12:00:00,115.9,115.93,115.59,115.61,4695.0,97.5858,97.6111,97.3248,97.3416,4695.0
2016-12-12 12:05:00,115.57,115.63,115.47,115.5,3430.0,97.3079,97.3585,97.2237,97.249,3430.0
2016-12-12 12:10:00,115.56,116.0,115.55,115.89,4400.0,97.2995,97.67,97.2911,97.5774,4400.0
2016-12-12 12:15:00,115.95,115.95,115.79,115.79,5050.0,97.6279,97.6279,97.4932,97.4932,5050.0
2016-12-12 12:20:00,115.82,115.82,115.67,115.7,1916.0,97.5184,97.5184,97.3921,97.4174,1916.0
2016-12-12 12:25:00,115.8,115.81,115.68,115.68,1200.0,97.5016,97.51,97.4006,97.4006,1200.0
2016-12-12 12:30:00,115.67,115.67,115.53,115.58,10238.0,97.3921,97.3921,97.2743,97.3164,10238.0
2016-12-12 12:35:00,115.6,115.64,115.52,115.63,21103.0,97.3332,97.3669,97.2658,97.3585,21103.0
2016-12-12 12:40:00,115.6,115.66,115.51,115.66,4532.0,97.3332,97.3837,97.2574,97.3837,4532.0
2016-12-12 12:45:00,115.62,115.68,115.51,115.51,14367.0,97.35,97.4006,97.2574,97.2574,14367.0
2016-12-12 12:50:00,115.51,115.53,115.47,115.47,3896.0,97.2574,97.2743,97.2237,97.2237,3896.0
2016-12-12 12:55:00,115.52,115.53,115.43,115.43,1800.0,97.2658,97.2743,97.1901,97.1901,1800.0
2016-12-12 13:00:00,115.39,115.57,115.35,115.57,4500.0,97.1564,97.3079,97.1227,97.3079,4500.0
2016-12-12 13:05:00,115.57,115.6,115.51,115.52,1530.0,97.3079,97.3332,97.2574,97.2658,1530.0
2016-12-12 13:10:00,115.5,115.57,115.49,115.56,3146.0,97.249,97.3079,97.2406,97.2995,3146.0
2016-12-12 13:15:00,115.5,115.73,115.5,115.73,2900.0,97.249,97.4427,97.249,97.4427,2900.0
2016-12-12 13:20:00,115.76,115.81,115.71,115.71,2400.0,97.4679,97.51,97.4258,97.4258,2400.0
2016-12-12 13:25:00,115.76,115.9,115.71,115.88,4151.0,97.4679,97.5858,97.4258,97.569,4151.0
2016-12-12 13:30:00,115.91,115.91,115.73,115.78,12832.0,97.5942,97.5942,97.4427,97.4848,12832.0
2016-12-12 13:35:00,115.79,115.8,115.6,115.6,4600.0,97.4932,97.5016,97.3332,97.3332,4600.0
2016-12-12 13:40:00,115.6,115.76,115.6,115.69,4958.0,97.3332,97.4679,97.3332,97.409,4958.0
2016-12-12 13:45:00,115.71,115.75,115.65,115.65,4529.0,97.4258,97.4595,97.3753,97.3753,4529.0
2016-12-12 13:50:00,115.7,115.71,115.62,115.63,3500.0,97.4174,97.4258,97.35,97.3585,3500.0
2016-12-12 13:55:00,115.62,115.69,115.61,115.62,9266.0,97.35,97.409,97.3416,97.35,9266.0
2016-12-12 14:00:00,115.61,115.65,115.48,115.5,17302.0,97.3416,97.3753,97.2322,97.249,17302.0
2016-12-12 14:05:00,115.52,115.71,115.51,115.71,2925.0,97.2658,97.4258,97.2574,97.4258,2925.0
2016-12-12 14:10:00,115.64,115.89,115.64,115.87,3074.0,97.3669,97.5774,97.3669,97.5605,3074.0
2016-12-12 14:15:00,115.87,115.88,115.75,115.82,7573.0,97.5605,97.569,97.4595,97.5184,7573.0
2016-12-12 14:20:00,115.75,115.84,115.65,115.8,21036.0,97.4595,97.5353,97.3753,97.5016,21036.0
2016-12-12 14:25:00,115.81,115.81,115.67,115.71,4026.0,97.51,97.51,97.3921,97.4258,4026.0
2016-12-12 14:30:00,115.69,115.75,115.61,115.61,4699.0,97.409,97.4595,97.3416,97.3416,4699.0
2016-12-12 14:35:00,115.62,115.64,115.43,115.43,8760.0,97.35,97.3669,97.1901,97.1901,8760.0
2016-12-12 14:40:00,115.4,115.48,115.3,115.43,4686.0,97.1648,97.2322,97.0806,97.1901,4686.0
2016-12-12 14:45:00,115.5,115.64,115.44,115.56,5870.0,97.249,97.3669,97.1985,97.2995,5870.0
2016-12-12 14:50:00,115.55,115.58,115.54,115.57,8788.0,97.2911,97.3164,97.2827,97.3079,8788.0
2016-12-12 14:55:00,115.55,115.69,115.54,115.62,12042.0,97.2911,97.409,97.2827,97.35,12042.0
2016-12-12 15:00:00,115.62,115.66,115.55,115.61,5706.0,97.35,97.3837,97.2911,97.3416,5706.0
2016-12-12 15:05:00,115.56,115.56,115.44,115.45,8714.0,97.2995,97.2995,97.1985,97.2069,8714.0
2016-12-12 15:10:00,115.47,115.54,115.4,115.43,6012.0,97.2237,97.2827,97.1648,97.1901,6012.0
2016-12-12 15:15:00,115.44,115.46,115.3,115.39,3900.0,97.1985,97.2153,97.0806,97.1564,3900.0
2016-12-12 15:20:00,115.42,115.44,115.35,115.36,6452.0,97.1816,97.1985,97.1227,97.1311,6452.0
2016-12-12 15:25:00,115.4,115.5,115.37,115.37,5420.0,97.1648,97.249,97.1395,97.1395,5420.0
2016-12-12 15:30:00,115.35,115.35,115.22,115.25,9823.0,97.1227,97.1227,97.0132,97.0385,9823.0
2016-12-12 15:35:00,115.24,115.41,115.18,115.38,17352.0,97.0301,97.1732,96.9796,97.148,17352.0
2016-12-12 15:40:00,115.36,115.47,115.35,115.44,16019.0,97.1311,97.2237,97.1227,97.1985,16019.0
2016-12-12 15:45:00,115.44,115.49,115.43,115.44,19019.0,97.1985,97.2406,97.1901,97.1985,19019.0
2016-12-12 15:50:00,115.44,115.52,115.36,115.36,26867.0,97.1985,97.2658,97.1311,97.1311,26867.0
2016-12-12 15:55:00,115.38,115.48,115.23,115.36,70994.0,97.148,97.2322,97.0217,97.1311,70994.0
2016-12-13 09:30:00,115.94,115.98,115.4,115.59,9337.0,97.6195,97.6532,97.1648,97.3248,9337.0
2016-12-13 09:35:00,115.77,116.55,115.53,116.55,8457.0,97.4763,98.1331,97.2743,98.1331,8457.0
2016-12-13 09:40:00,116.64,116.85,116.53,116.66,18672.0,98.2089,98.3857,98.1162,98.2257,18672.0
2016-12-13 09:45:00,116.58,116.65,115.77,115.94,6483.0,98.1583,98.2173,97.4763,97.6195,6483.0
2016-12-13 09:50:00,115.97,116.08,115.61,115.71,7650.0,97.6447,97.7374,97.3416,97.4258,7650.0
2016-12-13 09:55:00,115.77,115.79,115.24,115.37,16165.0,97.4763,97.4932,97.0301,97.1395,16165.0
2016-12-13 10:00:00,115.52,115.79,115.4,115.49,14423.0,97.2658,97.4932,97.1648,97.2406,14423.0
2016-12-13 10:05:00,115.51,115.55,115.1,115.28,22487.0,97.2574,97.2911,96.9122,97.0638,22487.0
2016-12-13 10:10:00,115.27,115.55,115.19,115.4,15273.0,97.0553,97.2911,96.988,97.1648,15273.0
2016-12-13 10:15:00,115.34,115.54,115.21,115.34,13955.0,97.1143,97.2827,97.0048,97.1143,13955.0
2016-12-13 10:20:00,115.33,115.43,114.88,114.98,37597.0,97.1059,97.1901,96.727,96.8112,37597.0
2016-12-13 10:25:00,115.03,115.07,114.83,114.95,19327.0,96.8533,96.887,96.6849,96.7859,19327.0
2016-12-13 10:30:00,114.88,114.97,114.4,114.45,10982.0,96.727,96.8028,96.3228,96.3649,10982.0
2016-12-13 10:35:00,114.56,114.68,114.27,114.63,10113.0,96.4575,96.5586,96.2134,96.5165,10113.0
2016-12-13 10:40:00,114.67,114.67,114.08,114.08,17472.0,96.5502,96.5502,96.0534,96.0534,17472.0
2016-12-13 10:45:00,114.08,114.12,113.84,113.85,9800.0,96.0534,96.0871,95.8513,95.8597,9800.0
2016-12-13 10:50:00,113.87,114.26,113.8,114.26,11079.0,95.8766,96.2049,95.8176,96.2049,11079.0
2016-12-13 10:55:00,114.18,114.18,113.93,114.05,9922.0,96.1376,96.1376,95.9271,96.0281,9922.0
2016-12-13 11:00:00,114.01,114.1,113.92,114.01,13516.0,95.9945,96.0702,95.9187,95.9945,13516.0
2016-12-13 11:05:00,113.97,114.12,113.92,114.08,15781.0,95.9608,96.0871,95.9187,96.0534,15781.0
2016-12-13 11:10:00,114.06,114.25,114.05,114.25,6997.0,96.0365,96.1965,96.0281,96.1965,6997.0
2016-12-13 11:15:00,114.28,114.28,113.98,114.03,3923.0,96.2218,96.2218,95.9692,96.0113,3923.0
2016-12-13 11:20:00,114.08,114.53,114.08,114.41,6487.0,96.0534,96.4323,96.0534,96.3312,6487.0
2016-12-13 11:25:00,114.41,114.44,114.3,114.31,5283.0,96.3312,96.3565,96.2386,96.247,5283.0
2016-12-13 11:30:00,114.29,114.33,114.11,114.15,2901.0,96.2302,96.2639,96.0786,96.1123,2901.0
2016-12-13 11:35:00,114.18,114.18,114.03,114.14,5561.0,96.1376,96.1376,96.0113,96.1039,5561.0
2016-12-13 11:40:00,114.18,114.23,114.02,114.02,6097.0,96.1376,96.1797,96.0029,96.0029,6097.0
2016-12-13 11:45:00,114.02,114.26,114.01,114.24,3773.0,96.0029,96.2049,95.9945,96.1881,3773.0
2016-12-13 11:50:00,114.31,114.32,114.04,114.18,6200.0,96.247,96.2555,96.0197,96.1376,6200.0
2016-12-13 11:55:00,114.16,114.21,113.87,114.02,4807.0,96.1207,96.1628,95.8766,96.0029,4807.0
2016-12-13 12:00:00,114.02,114.36,114.02,114.35,9397.0,96.0029,96.2891,96.0029,96.2807,9397.0
2016-12-13 12:05:00,114.38,114.55,114.3,114.55,8032.0,96.306,96.4491,96.2386,96.4491,8032.0
2016-12-13 12:10:00,114.5,114.62,114.5,114.54,2400.0,96.407,96.5081,96.407,96.4407,2400.0
2016-12-13 12:15:00,114.62,114.99,114.62,114.85,3974.0,96.5081,96.8196,96.5081,96.7017,3974.0
2016-12-13 12:20:00,114.9,115.04,114.85,115.0,5675.0,96.7438,96.8617,96.7017,96.828,5675.0
2016-12-13 12:25:00,114.97,114.97,114.65,114.68,5870.0,96.8028,96.8028,96.5333,96.5586,5870.0
2016-12-13 12:30:00,114.75,114.75,114.61,114.75,5004.0,96.6175,96.6175,96.4996,96.6175,5004.0
2016-12-13 12:35:00,114.69,114.87,114.59,114.87,4446.0,96.567,96.7186,96.4828,96.7186,4446.0
2016-12-13 12:40:00,114.88,115.09,114.85,114.98,6385.0,96.727,96.9038,96.7017,96.8112,6385.0
2016-12-13 12:45:00,115.02,115.03,114.73,114.73,6204.0,96.8449,96.8533,96.6007,96.6007,6204.0
2016-12-13 12:50:00,114.87,114.9,114.72,114.81,6132.0,96.7186,96.7438,96.5923,96.668,6132.0
2016-12-13 12:55:00,114.78,114.92,114.77,114.78,5403.0,96.6428,96.7607,96.6344,96.6428,5403.0
2016-12-13 13:00:00,114.78,114.98,114.78,114.89,5244.0,96.6428,96.8112,96.6428,96.7354,5244.0
2016-12-13 13:05:00,114.83,114.97,114.81,114.83,3267.0,96.6849,96.8028,96.668,96.6849,3267.0
2016-12-13 13:10:00,114.91,115.05,114.89,114.94,4408.0,96.7522,96.8701,96.7354,96.7775,4408.0
2016-12-13 13:15:00,114.94,115.01,114.87,115.01,3600.0,96.7775,96.8364,96.7186,96.8364,3600.0
2016-12-13 13:20:00,115.04,115.09,114.93,114.93,5546.0,96.8617,96.9038,96.7691,96.7691,5546.0
2016-12-13 13:25:00,114.93,115.09,114.91,115.05,6860.0,96.7691,96.9038,96.7522,96.8701,6860.0
2016-12-13 13:30:00,115.09,115.1,114.78,114.85,7721.0,96.9038,96.9122,96.6428,96.7017,7721.0
2016-12-13 13:35:00,114.87,114.95,114.74,114.77,6126.0,96.7186,96.7859,96.6091,96.6344,6126.0
2016-12-13 13:40:00,114.77,114.88,114.77,114.79,7140.0,96.6344,96.727,96.6344,96.6512,7140.0
2016-12-13 13:45:00,114.79,114.9,114.74,114.78,5241.0,96.6512,96.7438,96.6091,96.6428,5241.0
2016-12-13 13:50:00,114.84,114.93,114.79,114.93,4100.0,96.6933,96.7691,96.6512,96.7691,4100.0
2016-12-13 13:55:00,114.88,114.92,114.84,114.87,5100.0,96.727,96.7607,96.6933,96.7186,5100.0
2016-12-13 14:00:00,114.89,114.94,114.83,114.89,4409.0,96.7354,96.7775,96.6849,96.7354,4409.0
2016-12-13 14:05:00,114.86,114.86,114.64,114.64,8218.0,96.7101,96.7101,96.5249,96.5249,8218.0
2016-12-13 14:10:00,114.64,114.73,114.52,114.65,5099.0,96.5249,96.6007,96.4239,96.5333,5099.0
2016-12-13 14:15:00,114.56,114.78,114.56,114.74,14306.0,96.4575,96.6428,96.4575,96.6091,14306.0
2016-12-13 14:20:00,114.78,114.83,114.73,114.77,6262.0,96.6428,96.6849,96.6007,96.6344,6262.0
2016-12-13 14:25:00,114.73,114.74,114.68,114.68,4169.0,96.6007,96.6091,96.5586,96.5586,4169.0
2016-12-13 14:30:00,114.7,114.81,114.64,114.81,3461.0,96.5754,96.668,96.5249,96.668,3461.0
2016-12-13 14:35:00,114.87,114.89,114.75,114.89,4640.0,96.7186,96.7354,96.6175,96.7354,4640.0
2016-12-13 14:40:00,114.94,115.02,114.84,114.97,8532.0,96.7775,96.8449,96.6933,96.8028,8532.0
2016-12-13 14:45:00,114.97,115.08,114.9,114.9,5504.0,96.8028,96.8954,96.7438,96.7438,5504.0
2016-12-13 14:50:00,114.98,115.03,114.88,114.93,5344.0,96.8112,96.8533,96.727,96.7691,5344.0
2016-12-13 14:55:00,114.9,114.93,114.82,114.82,7530.0,96.7438,96.7691,96.6765,96.6765,7530.0
2016-12-13 15:00:00,114.82,114.93,114.77,114.77,7940.0,96.6765,96.7691,96.6344,96.6344,7940.0
2016-12-13 15:05:00,114.81,114.87,114.78,114.8,3430.0,96.668,96.7186,96.6428,96.6596,3430.0
2016-12-13 15:10:00,114.8,114.83,114.69,114.69,3293.0,96.6596,96.6849,96.567,96.567,3293.0
2016-12-13 15:15:00,114.69,114.87,114.69,114.87,4420.0,96.567,96.7186,96.567,96.7186,4420.0
2016-12-13 15:20:00,114.85,114.94,114.72,114.75,12214.0,96.7017,96.7775,96.5923,96.6175,12214.0
2016-12-13 15:25:00,114.76,114.92,114.76,114.9,8138.0,96.6259,96.7607,96.6259,96.7438,8138.0
2016-12-13 15:30:00,114.88,114.9,114.74,114.79,21693.0,96.727,96.7438,96.6091,96.6512,21693.0
2016-12-13 15:35:00,114.81,114.85,114.73,114.77,16178.0,96.668,96.7017,96.6007,96.6344,16178.0
2016-12-13 15:40:00,114.75,114.93,114.75,114.88,15626.0,96.6175,96.7691,96.6175,96.727,15626.0
2016-12-13 15:45:00,114.89,114.92,114.82,114.87,18741.0,96.7354,96.7607,96.6765,96.7186,18741.0
2016-12-13 15:50:00,114.86,114.88,114.77,114.88,16275.0,96.7101,96.727,96.6344,96.727,16275.0
2016-12-13 15:55:00,114.89,114.93,114.81,114.87,33461.0,96.7354,96.7691,96.668,96.7186,33461.0
2016-12-14 09:30:00,114.12,114.65,114.11,114.39,21237.0,96.0871,96.5333,96.0786,96.3144,21237.0
2016-12-14 09:35:00,114.22,115.47,114.21,115.17,25723.0,96.1713,97.2237,96.1628,96.9712,25723.0
2016-12-14 09:40:00,115.23,115.33,115.06,115.14,7010.0,97.0217,97.1059,96.8785,96.9459,7010.0
2016-12-14 09:45:00,115.22,115.71,115.16,115.16,12751.0,97.0132,97.4258,96.9627,96.9627,12751.0
2016-12-14 09:50:00,115.28,115.28,114.95,115.0,6620.0,97.0638,97.0638,96.7859,96.828,6620.0
2016-12-14 09:55:00,114.99,115.02,114.76,114.88,17128.0,96.8196,96.8449,96.6259,96.727,17128.0
2016-12-14 10:00:00,114.87,114.92,114.57,114.73,15771.0,96.7186,96.7607,96.466,96.6007,15771.0
2016-12-14 10:05:00,114.78,114.85,114.59,114.76,6011.0,96.6428,96.7017,96.4828,96.6259,6011.0
2016-12-14 10:10:00,114.85,114.96,114.75,114.8,15924.0,96.7017,96.7943,96.6175,96.6596,15924.0
2016-12-14 10:15:00,114.77,114.86,114.61,114.68,18793.0,96.6344,96.7101,96.4996,96.5586,18793.0
2016-12-14 10:20:00,114.64,114.73,114.53,114.56,22572.0,96.5249,96.6007,96.4323,96.4575,22572.0
2016-12-14 10:25:00,114.67,114.73,114.36,114.38,20355.0,96.5502,96.6007,96.2891,96.306,20355.0
2016-12-14 10:30:00,114.44,114.47,114.22,114.22,19321.0,96.3565,96.3818,96.1713,96.1713,19321.0
2016-12-14 10:35:00,114.3,114.31,114.04,114.21,6387.0,96.2386,96.247,96.0197,96.1628,6387.0
2016-12-14 10:40:00,114.25,114.43,114.18,114.18,10482.0,96.1965,96.3481,96.1376,96.1376,10482.0
2016-12-14 10:45:00,114.21,114.26,114.06,114.06,7701.0,96.1628,96.2049,96.0365,96.0365,7701.0
2016-12-14 10:50:00,114.06,114.28,114.04,114.28,10919.0,96.0365,96.2218,96.0197,96.2218,10919.0
2016-12-14 10:55:00,114.28,114.37,114.23,114.32,9464.0,96.2218,96.2976,96.1797,96.2555,9464.0
2016-12-14 11:00:00,114.33,114.48,114.22,114.47,10712.0,96.2639,96.3902,96.1713,96.3818,10712.0
2016-12-14 11:05:00,114.49,114.59,114.33,114.44,13895.0,96.3986,96.4828,96.2639,96.3565,13895.0
2016-12-14 11:10:00,114.35,114.56,114.35,114.55,15880.0,96.2807,96.4575,96.2807,96.4491,15880.0
2016-12-14 11:15:00,114.54,114.64,114.51,114.51,11182.0,96.4407,96.5249,96.4154,96.4154,11182.0
2016-12-14 11:20:00,114.49,114.6,114.47,114.59,10160.0,96.3986,96.4912,96.3818,96.4828,10160.0
2016-12-14 11:25:00,114.6,114.6,114.43,114.48,12464.0,96.4912,96.4912,96.3481,96.3902,12464.0
2016-12-14 11:30:00,114.41,114.44,113.96,113.96,13361.0,96.3312,96.3565,95.9524,95.9524,13361.0
2016-12-14 11:35:00,114.01,114.03,113.85,113.86,11115.0,95.9945,96.0113,95.8597,95.8682,11115.0
2016-12-14 11:40:00,113.85,113.87,113.68,113.7,13102.0,95.8597,95.8766,95.7166,95.7334,13102.0
2016-12-14 11:45:00,113.65,113.65,113.52,113.54,14978.0,95.6913,95.6913,95.5819,95.5987,14978.0
2016-12-14 11:50:00,113.5,113.64,113.42,113.64,37840.0,95.565,95.6829,95.4977,95.6829,37840.0
2016-12-14 11:55:00,113.65,113.8,113.61,113.8,20706.0,95.6913,95.8176,95.6577,95.8176,20706.0
2016-12-14 12:00:00,113.8,114.01,113.8,113.95,7848.0,95.8176,95.9945,95.8176,95.9439,7848.0
2016-12-14 12:05:00,113.98,113.98,113.83,113.91,6521.0,95.9692,95.9692,95.8429,95.9103,6521.0
2016-12-14 12:10:00,113.96,114.07,113.91,114.0,12079.0,95.9524,96.045,95.9103,95.986,12079.0
2016-12-14 12:15:00,113.97,114.06,113.97,114.01,2710.0,95.9608,96.0365,95.9608,95.9945,2710.0
2016-12-14 12:20:00,114.01,114.07,113.98,114.05,7248.0,95.9945,96.045,95.9692,96.0281,7248.0
2016-12-14 12:25:00,114.05,114.12,113.98,113.98,6568.0,96.0281,96.0871,95.9692,95.9692,6568.0
2016-12-14 12:30:00,114.03,114.08,114.0,114.0,5574.0,96.0113,96.0534,95.986,95.986,5574.0
2016-12-14 12:35:00,113.99,114.04,113.94,113.99,10160.0,95.9776,96.0197,95.9355,95.9776,10160.0
2016-12-14 12:40:00,114.0,114.0,113.92,113.93,9860.0,95.986,95.986,95.9187,95.9271,9860.0
2016-12-14 12:45:00,113.92,114.0,113.91,113.98,6567.0,95.9187,95.986,95.9103,95.9692,6567.0
2016-12-14 12:50:00,114.0,114.15,113.99,114.04,14656.0,95.986,96.1123,95.9776,96.0197,14656.0
2016-12-14 12:55:00,114.07,114.12,114.0,114.01,12583.0,96.045,96.0871,95.986,95.9945,12583.0
2016-12-14 13:00:00,114.05,114.19,114.01,114.12,22912.0,96.0281,96.146,95.9945,96.0871,22912.0
2016-12-14 13:05:00,114.13,114.13,114.04,114.04,5100.0,96.0955,96.0955,96.0197,96.0197,5100.0
2016-12-14 13:10:00,114.06,114.1,114.04,114.1,11556.0,96.0365,96.0702,96.0197,96.0702,11556.0
2016-12-14 13:15:00,114.11,114.18,114.04,114.17,4900.0,96.0786,96.1376,96.0197,96.1292,4900.0
2016-12-14 13:20:00,114.22,114.23,114.13,114.19,6690.0,96.1713,96.1797,96.0955,96.146,6690.0
2016-12-14 13:25:00,114.19,114.33,114.18,114.33,10178.0,96.146,96.2639,96.1376,96.2639,10178.0
2016-12-14 13:30:00,114.3,114.35,114.27,114.3,13165.0,96.2386,96.2807,96.2134,96.2386,13165.0
2016-12-14 13:35:00,114.3,114.36,114.21,114.22,9122.0,96.2386,96.2891,96.1628,96.1713,9122.0
2016-12-14 13:40:00,114.22,114.31,114.22,114.3,7234.0,96.1713,96.247,96.1713,96.2386,7234.0
2016-12-14 13:45:00,114.28,114.3,114.22,114.3,3953.0,96.2218,96.2386,96.1713,96.2386,3953.0
2016-12-14 13:50:00,114.3,114.31,114.21,114.29,13794.0,96.2386,96.247,96.1628,96.2302,13794.0
2016-12-14 13:55:00,114.26,114.28,114.19,114.19,17069.0,96.2049,96.2218,96.146,96.146,17069.0
2016-12-14 14:00:00,114.25,115.6,114.11,115.26,51440.0,96.1965,97.3332,96.0786,97.0469,51440.0
2016-12-14 14:05:00,115.45,115.58,115.19,115.36,47696.0,97.2069,97.3164,96.988,97.1311,47696.0
2016-12-14 14:10:00,115.21,115.48,115.11,115.19,13554.0,97.0048,97.2322,96.9206,96.988,13554.0
2016-12-14 14:15:00,115.18,115.34,115.05,115.3,24410.0,96.9796,97.1143,96.8701,97.0806,24410.0
2016-12-14 14:20:00,115.3,115.34,114.83,114.89,24198.0,97.0806,97.1143,96.6849,96.7354,24198.0
2016-12-14 14:25:00,114.84,114.84,113.33,113.34,30176.0,96.6933,96.6933,95.4219,95.4303,30176.0
2016-12-14 14:30:00,113.34,113.76,113.2,113.51,37967.0,95.4303,95.784,95.3124,95.5735,37967.0
2016-12-14 14:35:00,113.64,113.86,113.52,113.83,13183.0,95.6829,95.8682,95.5819,95.8429,13183.0
2016-12-14 14:40:00,113.88,114.1,113.83,113.93,23170.0,95.885,96.0702,95.8429,95.9271,23170.0
2016-12-14 14:45:00,113.96,114.0,113.57,113.69,12299.0,95.9524,95.986,95.624,95.725,12299.0
2016-12-14 14:50:00,113.67,113.79,113.2,113.2,12332.0,95.7082,95.8092,95.3124,95.3124,12332.0
2016-12-14 14:55:00,113.21,113.61,113.15,113.15,21886.0,95.3209,95.6577,95.2703,95.2703,21886.0
2016-12-14 15:00:00,113.16,113.43,113.14,113.3,20583.0,95.2788,95.5061,95.2619,95.3966,20583.0
2016-12-14 15:05:00,113.3,113.52,112.79,112.82,26649.0,95.3966,95.5819,94.9672,94.9925,26649.0
2016-12-14 15:10:00,112.8,112.91,112.6,112.72,38352.0,94.9757,95.0683,94.8073,94.9083,38352.0
2016-12-14 15:15:00,112.7,112.7,112.46,112.55,39138.0,94.8915,94.8915,94.6894,94.7652,39138.0
2016-12-14 15:20:00,112.55,112.8,112.49,112.71,26803.0,94.7652,94.9757,94.7146,94.8999,26803.0
2016-12-14 15:25:00,112.71,112.91,112.71,112.85,20528.0,94.8999,95.0683,94.8999,95.0178,20528.0
2016-12-14 15:30:00,112.84,113.43,112.83,113.43,39609.0,95.0093,95.5061,95.0009,95.5061,39609.0
2016-12-14 15:35:00,113.44,113.57,113.3,113.49,52701.0,95.5145,95.624,95.3966,95.5566,52701.0
2016-12-14 15:40:00,113.51,113.59,113.23,113.25,41184.0,95.5735,95.6408,95.3377,95.3545,41184.0
2016-12-14 15:45:00,113.25,113.27,113.06,113.09,57050.0,95.3545,95.3714,95.1946,95.2198,57050.0
2016-12-14 15:50:00,113.1,113.14,112.73,112.77,82290.0,95.2282,95.2619,94.9167,94.9504,82290.0
2016-12-14 15:55:00,112.76,112.95,112.7,112.94,121841.0,94.942,95.1019,94.8915,95.0935,121841.0
2016-12-15 09:30:00,113.29,113.53,113.0,113.09,19646.0,95.3882,95.5903,95.144,95.2198,19646.0
2016-12-15 09:35:00,113.1,113.46,112.51,113.13,15916.0,95.2282,95.5314,94.7315,95.2535,15916.0
2016-12-15 09:40:00,113.15,113.73,113.07,113.72,17671.0,95.2703,95.7587,95.203,95.7503,17671.0
2016-12-15 09:45:00,113.86,114.13,113.62,114.02,24654.0,95.8682,96.0955,95.6661,96.0029,24654.0
2016-12-15 09:50:00,114.0,114.17,113.77,114.15,22916.0,95.986,96.1292,95.7924,96.1123,22916.0
2016-12-15 09:55:00,114.17,114.36,114.08,114.31,28689.0,96.1292,96.2891,96.0534,96.247,28689.0
2016-12-15 10:00:00,114.39,114.39,114.11,114.11,21301.0,96.3144,96.3144,96.0786,96.0786,21301.0
2016-12-15 10:05:00,114.12,114.32,114.04,114.15,21753.0,96.0871,96.2555,96.0197,96.1123,21753.0
2016-12-15 10:10:00,114.13,114.28,114.07,114.25,21413.0,96.0955,96.2218,96.045,96.1965,21413.0
2016-12-15 10:15:00,114.3,114.39,114.11,114.14,22285.0,96.2386,96.3144,96.0786,96.1039,22285.0
2016-12-15 10:20:00,114.18,114.23,113.95,114.22,25852.0,96.1376,96.1797,95.9439,96.1713,25852.0
2016-12-15 10:25:00,114.35,114.57,114.29,114.54,11946.0,96.2807,96.466,96.2302,96.4407,11946.0
2016-12-15 10:30:00,114.54,114.97,114.54,114.9,18111.0,96.4407,96.8028,96.4407,96.7438,18111.0
2016-12-15 10:35:00,114.89,114.98,114.77,114.98,6962.0,96.7354,96.8112,96.6344,96.8112,6962.0
2016-12-15 10:40:00,114.96,115.14,114.83,115.07,5800.0,96.7943,96.9459,96.6849,96.887,5800.0
2016-12-15 10:45:00,115.06,115.08,114.71,114.95,9030.0,96.8785,96.8954,96.5838,96.7859,9030.0
2016-12-15 10:50:00,114.97,115.32,114.94,115.32,4548.0,96.8028,97.0974,96.7775,97.0974,4548.0
2016-12-15 10:55:00,115.41,115.41,115.1,115.19,9576.0,97.1732,97.1732,96.9122,96.988,9576.0
2016-12-15 11:00:00,115.21,115.25,115.11,115.21,8584.0,97.0048,97.0385,96.9206,97.0048,8584.0
2016-12-15 11:05:00,115.2,115.54,115.2,115.36,14230.0,96.9964,97.2827,96.9964,97.1311,14230.0
2016-12-15 11:10:00,115.36,115.42,115.15,115.15,10000.0,97.1311,97.1816,96.9543,96.9543,10000.0
2016-12-15 11:15:00,115.2,115.23,115.09,115.12,6601.0,96.9964,97.0217,96.9038,96.9291,6601.0
2016-12-15 11:20:00,115.18,115.18,114.99,115.06,5708.0,96.9796,96.9796,96.8196,96.8785,5708.0
2016-12-15 11:25:00,115.09,115.1,114.81,114.84,12986.0,96.9038,96.9122,96.668,96.6933,12986.0
2016-12-15 11:30:00,114.82,114.98,114.81,114.89,7750.0,96.6765,96.8112,96.668,96.7354,7750.0
2016-12-15 11:35:00,114.89,115.12,114.84,115.12,5301.0,96.7354,96.9291,96.6933,96.9291,5301.0
2016-12-15 11:40:00,115.17,115.37,115.0,115.01,8395.0,96.9712,97.1395,96.828,96.8364,8395.0
2016-12-15 11:45:00,115.01,115.05,114.85,114.92,6822.0,96.8364,96.8701,96.7017,96.7607,6822.0
2016-12-15 11:50:00,114.98,114.98,114.83,114.91,6048.0,96.8112,96.8112,96.6849,96.7522,6048.0
2016-12-15 11:55:00,114.89,114.93,114.8,114.87,9200.0,96.7354,96.7691,96.6596,96.7186,9200.0
2016-12-15 12:00:00,114.88,115.0,114.88,114.94,9072.0,96.727,96.828,96.727,96.7775,9072.0
2016-12-15 12:05:00,114.95,114.95,114.7,114.77,7306.0,96.7859,96.7859,96.5754,96.6344,7306.0
2016-12-15 12:10:00,114.79,114.9,114.69,114.7,7001.0,96.6512,96.7438,96.567,96.5754,7001.0
2016-12-15 12:15:00,114.71,114.85,114.58,114.77,14005.0,96.5838,96.7017,96.4744,96.6344,14005.0
2016-12-15 12:20:00,114.76,114.76,114.54,114.62,4625.0,96.6259,96.6259,96.4407,96.5081,4625.0
2016-12-15 12:25:00,114.69,114.85,114.67,114.84,4900.0,96.567,96.7017,96.5502,96.6933,4900.0
2016-12-15 12:30:00,114.82,114.83,114.74,114.77,4780.0,96.6765,96.6849,96.6091,96.6344,4780.0
2016-12-15 12:35:00,114.78,114.81,114.63,114.64,6851.0,96.6428,96.668,96.5165,96.5249,6851.0
2016-12-15 12:40:00,114.63,114.74,114.49,114.58,6290.0,96.5165,96.6091,96.3986,96.4744,6290.0
2016-12-15 12:45:00,114.6,114.62,114.52,114.61,5301.0,96.4912,96.5081,96.4239,96.4996,5301.0
2016-12-15 12:50:00,114.62,114.62,114.22,114.22,7501.0,96.5081,96.5081,96.1713,96.1713,7501.0
2016-12-15 12:55:00,114.18,114.53,114.18,114.52,8418.0,96.1376,96.4323,96.1376,96.4239,8418.0
2016-12-15 13:00:00,114.56,114.81,114.54,114.81,3752.0,96.4575,96.668,96.4407,96.668,3752.0
2016-12-15 13:05:00,114.78,114.85,114.75,114.78,6804.0,96.6428,96.7017,96.6175,96.6428,6804.0
2016-12-15 13:10:00,114.75,114.82,114.73,114.76,4946.0,96.6175,96.6765,96.6007,96.6259,4946.0
2016-12-15 13:15:00,114.78,114.85,114.74,114.85,6019.0,96.6428,96.7017,96.6091,96.7017,6019.0
2016-12-15 13:20:00,114.82,114.85,114.68,114.77,4833.0,96.6765,96.7017,96.5586,96.6344,4833.0
2016-12-15 13:25:00,114.77,114.88,114.75,114.88,3367.0,96.6344,96.727,96.6175,96.727,3367.0
2016-12-15 13:30:00,114.89,114.99,114.89,114.93,5514.0,96.7354,96.8196,96.7354,96.7691,5514.0
2016-12-15 13:35:00,114.96,115.03,114.77,114.86,10129.0,96.7943,96.8533,96.6344,96.7101,10129.0
2016-12-15 13:40:00,114.79,114.83,114.7,114.71,8599.0,96.6512,96.6849,96.5754,96.5838,8599.0
2016-12-15 13:45:00,114.69,114.69,114.43,114.47,6901.0,96.567,96.567,96.3481,96.3818,6901.0
2016-12-15 13:50:00,114.47,114.65,114.31,114.4,8631.0,96.3818,96.5333,96.247,96.3228,8631.0
2016-12-15 13:55:00,114.42,114.57,114.42,114.5,4088.0,96.3397,96.466,96.3397,96.407,4088.0
2016-12-15 14:00:00,114.41,114.58,114.41,114.54,14133.0,96.3312,96.4744,96.3312,96.4407,14133.0
2016-12-15 14:05:00,114.59,114.61,114.5,114.57,11405.0,96.4828,96.4996,96.407,96.466,11405.0
2016-12-15 14:10:00,114.49,114.57,114.47,114.56,6832.0,96.3986,96.466,96.3818,96.4575,6832.0
2016-12-15 14:15:00,114.52,114.59,114.5,114.55,8332.0,96.4239,96.4828,96.407,96.4491,8332.0
2016-12-15 14:20:00,114.55,114.64,114.52,114.52,12618.0,96.4491,96.5249,96.4239,96.4239,12618.0
2016-12-15 14:25:00,114.54,114.74,114.53,114.72,10952.0,96.4407,96.6091,96.4323,96.5923,10952.0
2016-12-15 14:30:00,114.73,114.73,114.58,114.58,10733.0,96.6007,96.6007,96.4744,96.4744,10733.0
2016-12-15 14:35:00,114.61,114.72,114.59,114.69,10446.0,96.4996,96.5923,96.4828,96.567,10446.0
2016-12-15 14:40:00,114.68,114.77,114.66,114.73,6546.0,96.5586,96.6344,96.5417,96.6007,6546.0
2016-12-15 14:45:00,114.73,114.75,114.69,114.73,7052.0,96.6007,96.6175,96.567,96.6007,7052.0
2016-12-15 14:50:00,114.71,114.92,114.7,114.86,20083.0,96.5838,96.7607,96.5754,96.7101,20083.0
2016-12-15 14:55:00,114.84,114.84,114.73,114.73,8043.0,96.6933,96.6933,96.6007,96.6007,8043.0
2016-12-15 15:00:00,114.72,114.8,114.62,114.74,13213.0,96.5923,96.6596,96.5081,96.6091,13213.0
2016-12-15 15:05:00,114.75,114.83,114.72,114.77,17498.0,96.6175,96.6849,96.5923,96.6344,17498.0
2016-12-15 15:10:00,114.75,114.86,114.72,114.83,11599.0,96.6175,96.7101,96.5923,96.6849,11599.0
2016-12-15 15:15:00,114.8,114.87,114.65,114.76,17035.0,96.6596,96.7186,96.5333,96.6259,17035.0
2016-12-15 15:20:00,114.78,114.79,114.72,114.73,10524.0,96.6428,96.6512,96.5923,96.6007,10524.0
2016-12-15 15:25:00,114.74,114.77,114.66,114.67,14201.0,96.6091,96.6344,96.5417,96.5502,14201.0
2016-12-15 15:30:00,114.68,114.76,114.65,114.72,15083.0,96.5586,96.6259,96.5333,96.5923,15083.0
2016-12-15 15:35:00,114.74,114.74,114.5,114.61,13984.0,96.6091,96.6091,96.407,96.4996,13984.0
2016-12-15 15:40:00,114.6,114.75,114.56,114.75,25326.0,96.4912,96.6175,96.4575,96.6175,25326.0
2016-12-15 15:45:00,114.75,114.82,114.5,114.5,36417.0,96.6175,96.6765,96.407,96.407,36417.0
2016-12-15 15:50:00,114.54,114.62,114.49,114.5,55461.0,96.4407,96.5081,96.3986,96.407,55461.0
2016-12-15 15:55:00,114.5,114.56,114.32,114.4,72426.0,96.407,96.4575,96.2555,96.3228,72426.0
2016-12-16 09:30:00,114.69,114.88,114.07,114.23,148633.0,96.567,96.727,96.045,96.1797,148633.0
2016-12-16 09:35:00,114.27,114.59,114.07,114.48,14417.0,96.2134,96.4828,96.045,96.3902,14417.0
2016-12-16 09:40:00,114.57,114.76,114.05,114.3,11151.0,96.466,96.6259,96.0281,96.2386,11151.0
2016-12-16 09:45:00,114.31,114.59,114.3,114.3,38095.0,96.247,96.4828,96.2386,96.2386,38095.0
2016-12-16 09:50:00,114.28,114.32,113.93,114.0,35278.0,96.2218,96.2555,95.9271,95.986,35278.0
2016-12-16 09:55:00,114.0,114.41,114.0,114.36,15399.0,95.986,96.3312,95.986,96.2891,15399.0
2016-12-16 10:00:00,114.39,114.42,113.79,113.88,29992.0,96.3144,96.3397,95.8092,95.885,29992.0
2016-12-16 10:05:00,113.89,114.24,113.89,114.13,11719.0,95.8934,96.1881,95.8934,96.0955,11719.0
2016-12-16 10:10:00,114.11,114.47,114.11,114.46,12300.0,96.0786,96.3818,96.0786,96.3733,12300.0
2016-12-16 10:15:00,114.4,114.57,114.35,114.43,11792.0,96.3228,96.466,96.2807,96.3481,11792.0
2016-12-16 10:20:00,114.45,114.46,114.24,114.29,5516.0,96.3649,96.3733,96.1881,96.2302,5516.0
2016-12-16 10:25:00,114.28,114.29,114.14,114.29,4800.0,96.2218,96.2302,96.1039,96.2302,4800.0
2016-12-16 10:30:00,114.31,114.4,113.93,113.93,12165.0,96.247,96.3228,95.9271,95.9271,12165.0
2016-12-16 10:35:00,113.93,114.29,113.93,114.21,5800.0,95.9271,96.2302,95.9271,96.1628,5800.0
2016-12-16 10:40:00,114.3,114.63,114.3,114.3,15687.0,96.2386,96.5165,96.2386,96.2386,15687.0
2016-12-16 10:45:00,114.43,114.47,114.28,114.4,9088.0,96.3481,96.3818,96.2218,96.3228,9088.0
2016-12-16 10:50:00,114.34,114.44,114.29,114.44,12094.0,96.2723,96.3565,96.2302,96.3565,12094.0
2016-12-16 10:55:00,114.44,114.62,114.36,114.43,11132.0,96.3565,96.5081,96.2891,96.3481,11132.0
2016-12-16 11:00:00,114.5,114.53,114.43,114.43,10300.0,96.407,96.4323,96.3481,96.3481,10300.0
2016-12-16 11:05:00,114.43,114.45,114.34,114.36,17468.0,96.3481,96.3649,96.2723,96.2891,17468.0
2016-12-16 11:10:00,114.36,114.4,114.19,114.2,5100.0,96.2891,96.3228,96.146,96.1544,5100.0
2016-12-16 11:15:00,114.25,114.3,114.16,114.19,6527.0,96.1965,96.2386,96.1207,96.146,6527.0
2016-12-16 11:20:00,114.14,114.14,113.69,113.69,6164.0,96.1039,96.1039,95.725,95.725,6164.0
2016-12-16 11:25:00,113.66,113.77,113.61,113.68,8386.0,95.6998,95.7924,95.6577,95.7166,8386.0
2016-12-16 11:30:00,113.62,113.85,113.49,113.8,6490.0,95.6661,95.8597,95.5566,95.8176,6490.0
2016-12-16 11:35:00,113.8,113.88,113.68,113.76,10572.0,95.8176,95.885,95.7166,95.784,10572.0
2016-12-16 11:40:00,113.71,113.84,113.68,113.84,2713.0,95.7419,95.8513,95.7166,95.8513,2713.0
2016-12-16 11:45:00,113.75,113.95,113.71,113.89,5597.0,95.7755,95.9439,95.7419,95.8934,5597.0
2016-12-16 11:50:00,113.93,114.0,113.85,113.96,3900.0,95.9271,95.986,95.8597,95.9524,3900.0
2016-12-16 11:55:00,113.96,114.06,113.95,113.96,5100.0,95.9524,96.0365,95.9439,95.9524,5100.0
2016-12-16 12:00:00,113.97,114.11,113.97,114.04,5997.0,95.9608,96.0786,95.9608,96.0197,5997.0
2016-12-16 12:05:00,114.07,114.08,113.8,113.8,7433.0,96.045,96.0534,95.8176,95.8176,7433.0
2016-12-16 12:10:00,113.85,113.85,113.6,113.6,3179.0,95.8597,95.8597,95.6492,95.6492,3179.0
2016-12-16 12:15:00,113.62,113.7,113.35,113.35,3862.0,95.6661,95.7334,95.4387,95.4387,3862.0
2016-12-16 12:20:00,113.39,113.42,113.22,113.22,3006.0,95.4724,95.4977,95.3293,95.3293,3006.0
2016-12-16 12:25:00,113.22,113.29,113.19,113.19,4400.0,95.3293,95.3882,95.304,95.304,4400.0
2016-12-16 12:30:00,113.19,113.19,112.92,113.01,6699.0,95.304,95.304,95.0767,95.1525,6699.0
2016-12-16 12:35:00,113.05,113.09,113.01,113.04,6413.0,95.1861,95.2198,95.1525,95.1777,6413.0
2016-12-16 12:40:00,113.05,113.1,112.8,112.8,4074.0,95.1861,95.2282,94.9757,94.9757,4074.0
2016-12-16 12:45:00,112.8,112.8,112.62,112.62,9724.0,94.9757,94.9757,94.8241,94.8241,9724.0
2016-12-16 12:50:00,112.61,112.61,112.45,112.58,7461.0,94.8157,94.8157,94.681,94.7904,7461.0
2016-12-16 12:55:00,112.58,112.69,112.52,112.61,4610.0,94.7904,94.883,94.7399,94.8157,4610.0
2016-12-16 13:00:00,112.67,112.68,112.42,112.44,8036.0,94.8662,94.8746,94.6557,94.6725,8036.0
2016-12-16 13:05:00,112.42,112.52,112.42,112.52,5800.0,94.6557,94.7399,94.6557,94.7399,5800.0
2016-12-16 13:10:00,112.55,112.55,112.24,112.24,10134.0,94.7652,94.7652,94.5041,94.5041,10134.0
2016-12-16 13:15:00,112.28,112.28,112.04,112.1,9933.0,94.5378,94.5378,94.3357,94.3863,9933.0
2016-12-16 13:20:00,112.1,112.14,112.05,112.05,19002.0,94.3863,94.4199,94.3442,94.3442,19002.0
2016-12-16 13:25:00,112.08,112.1,111.93,111.93,5870.0,94.3694,94.3863,94.2431,94.2431,5870.0
2016-12-16 13:30:00,111.91,111.97,111.8,111.97,12737.0,94.2263,94.2768,94.1337,94.2768,12737.0
2016-12-16 13:35:00,111.95,112.14,111.93,112.14,5105.0,94.26,94.4199,94.2431,94.4199,5105.0
2016-12-16 13:40:00,112.14,112.33,112.12,112.14,10943.0,94.4199,94.5799,94.4031,94.4199,10943.0
2016-12-16 13:45:00,112.14,112.19,112.02,112.1,6479.0,94.4199,94.462,94.3189,94.3863,6479.0
2016-12-16 13:50:00,112.1,112.16,112.05,112.07,14213.0,94.3863,94.4368,94.3442,94.361,14213.0
2016-12-16 13:55:00,112.1,112.14,112.06,112.11,3419.0,94.3863,94.4199,94.3526,94.3947,3419.0
2016-12-16 14:00:00,112.11,112.11,112.03,112.07,6984.0,94.3947,94.3947,94.3273,94.361,6984.0
2016-12-16 14:05:00,112.07,112.41,112.01,112.41,12420.0,94.361,94.6473,94.3105,94.6473,12420.0
2016-12-16 14:10:00,112.39,112.45,112.36,112.42,3302.0,94.6304,94.681,94.6052,94.6557,3302.0
2016-12-16 14:15:00,112.37,112.41,112.24,112.3,6367.0,94.6136,94.6473,94.5041,94.5547,6367.0
2016-12-16 14:20:00,112.3,112.3,112.0,112.11,8571.0,94.5547,94.5547,94.3021,94.3947,8571.0
2016-12-16 14:25:00,112.07,112.15,111.98,112.13,5384.0,94.361,94.4284,94.2852,94.4115,5384.0
2016-12-16 14:30:00,112.16,112.2,112.1,112.12,5708.0,94.4368,94.4705,94.3863,94.4031,5708.0
2016-12-16 14:35:00,112.16,112.27,112.13,112.13,18299.0,94.4368,94.5294,94.4115,94.4115,18299.0
2016-12-16 14:40:00,112.19,112.31,112.19,112.2,2999.0,94.462,94.5631,94.462,94.4705,2999.0
2016-12-16 14:45:00,112.23,112.35,112.2,112.29,4100.0,94.4957,94.5968,94.4705,94.5462,4100.0
2016-12-16 14:50:00,112.29,112.34,112.2,112.24,5487.0,94.5462,94.5883,94.4705,94.5041,5487.0
2016-12-16 14:55:00,112.25,112.31,112.15,112.15,9547.0,94.5126,94.5631,94.4284,94.4284,9547.0
2016-12-16 15:00:00,112.15,112.24,112.12,112.12,9760.0,94.4284,94.5041,94.4031,94.4031,9760.0
2016-12-16 15:05:00,112.13,112.2,111.98,112.05,13983.0,94.4115,94.4705,94.2852,94.3442,13983.0
2016-12-16 15:10:00,111.99,112.08,111.9,111.95,16242.0,94.2936,94.3694,94.2179,94.26,16242.0
2016-12-16 15:15:00,111.89,112.07,111.89,111.97,7959.0,94.2094,94.361,94.2094,94.2768,7959.0
2016-12-16 15:20:00,112.0,112.02,111.87,111.96,9782.0,94.3021,94.3189,94.1926,94.2684,9782.0
2016-12-16 15:25:00,111.91,112.01,111.83,111.84,10617.0,94.2263,94.3105,94.1589,94.1673,10617.0
2016-12-16 15:30:00,111.9,112.07,111.81,111.86,18221.0,94.2179,94.361,94.1421,94.1842,18221.0
2016-12-16 15:35:00,111.85,111.95,111.75,111.77,22849.0,94.1758,94.26,94.0916,94.1084,22849.0
2016-12-16 15:40:00,111.78,111.81,111.55,111.56,23246.0,94.1168,94.1421,93.9232,93.9316,23246.0
2016-12-16 15:45:00,111.6,111.93,111.58,111.84,47463.0,93.9653,94.2431,93.9484,94.1673,47463.0
2016-12-16 15:50:00,111.86,111.88,111.74,111.74,49374.0,94.1842,94.201,94.0831,94.0831,49374.0
2016-12-16 15:55:00,111.76,111.79,111.5,111.77,105458.0,94.1,94.1252,93.8811,94.1084,105458.0
2016-12-19 09:30:00,111.65,111.65,110.36,110.6,48299.0,94.0074,94.0074,92.9212,93.1233,48299.0
2016-12-19 09:35:00,110.65,110.85,110.05,110.8,53742.0,93.1654,93.3338,92.6602,93.2917,53742.0
2016-12-19 09:40:00,110.92,110.98,110.44,110.68,48365.0,93.3927,93.4432,92.9886,93.1906,48365.0
2016-12-19 09:45:00,110.78,111.18,110.32,110.39,34295.0,93.2748,93.6116,92.8875,92.9465,34295.0
2016-12-19 09:50:00,110.39,110.66,110.38,110.42,12898.0,92.9465,93.1738,92.9381,92.9717,12898.0
2016-12-19 09:55:00,110.49,110.49,110.1,110.29,10410.0,93.0307,93.0307,92.7023,92.8623,10410.0
2016-12-19 10:00:00,110.3,110.53,110.06,110.43,47193.0,92.8707,93.0644,92.6686,92.9802,47193.0
2016-12-19 10:05:00,110.38,110.74,110.37,110.74,16427.0,92.9381,93.2412,92.9296,93.2412,16427.0
2016-12-19 10:10:00,110.74,110.9,110.5,110.51,55490.0,93.2412,93.3759,93.0391,93.0475,55490.0
2016-12-19 10:15:00,110.51,110.74,110.51,110.6,32253.0,93.0475,93.2412,93.0475,93.1233,32253.0
2016-12-19 10:20:00,110.59,110.95,110.54,110.95,42745.0,93.1149,93.418,93.0728,93.418,42745.0
2016-12-19 10:25:00,110.97,111.3,110.93,111.19,21977.0,93.4348,93.7127,93.4011,93.6201,21977.0
2016-12-19 10:30:00,111.16,111.48,111.0,111.01,130895.0,93.5948,93.8642,93.4601,93.4685,130895.0
2016-12-19 10:35:00,111.06,111.24,110.9,110.9,88866.0,93.5106,93.6622,93.3759,93.3759,88866.0
2016-12-19 10:40:00,110.92,111.15,110.82,110.93,18813.0,93.3927,93.5864,93.3085,93.4011,18813.0
2016-12-19 10:45:00,110.96,111.04,110.87,110.88,11490.0,93.4264,93.4938,93.3506,93.359,11490.0
2016-12-19 10:50:00,110.95,111.29,110.95,111.28,9869.0,93.418,93.7043,93.418,93.6958,9869.0
2016-12-19 10:55:00,111.26,111.63,111.26,111.63,5271.0,93.679,93.9905,93.679,93.9905,5271.0
2016-12-19 11:00:00,111.59,111.85,111.5,111.67,19581.0,93.9569,94.1758,93.8811,94.0242,19581.0
2016-12-19 11:05:00,111.72,111.91,111.62,111.69,13427.0,94.0663,94.2263,93.9821,94.0411,13427.0
2016-12-19 11:10:00,111.68,111.78,111.65,111.78,5917.0,94.0326,94.1168,94.0074,94.1168,5917.0
2016-12-19 11:15:00,111.78,111.85,111.65,111.66,9672.0,94.1168,94.1758,94.0074,94.0158,9672.0
2016-12-19 11:20:00,111.67,111.68,111.52,111.52,8829.0,94.0242,94.0326,93.8979,93.8979,8829.0
2016-12-19 11:25:00,111.51,111.51,111.0,111.08,10196.0,93.8895,93.8895,93.4601,93.5274,10196.0
2016-12-19 11:30:00,111.09,111.16,110.93,110.95,10415.0,93.5359,93.5948,93.4011,93.418,10415.0
2016-12-19 11:35:00,111.01,111.15,110.94,111.09,6741.0,93.4685,93.5864,93.4096,93.5359,6741.0
2016-12-19 11:40:00,111.08,111.13,110.89,110.97,5810.0,93.5274,93.5695,93.3675,93.4348,5810.0
2016-12-19 11:45:00,110.92,110.96,110.73,110.81,6090.0,93.3927,93.4264,93.2327,93.3001,6090.0
2016-12-19 11:50:00,110.77,110.97,110.77,110.89,4000.0,93.2664,93.4348,93.2664,93.3675,4000.0
2016-12-19 11:55:00,110.81,110.84,110.35,110.36,7297.0,93.3001,93.3254,92.9128,92.9212,7297.0
2016-12-19 12:00:00,110.35,110.47,110.23,110.23,8110.0,92.9128,93.0138,92.8118,92.8118,8110.0
2016-12-19 12:05:00,110.23,110.57,110.15,110.57,6504.0,92.8118,93.098,92.7444,93.098,6504.0
2016-12-19 12:10:00,110.56,110.63,110.46,110.54,9984.0,93.0896,93.1485,93.0054,93.0728,9984.0
2016-12-19 12:15:00,110.54,110.65,110.51,110.55,8903.0,93.0728,93.1654,93.0475,93.0812,8903.0
2016-12-19 12:20:00,110.54,110.69,110.53,110.65,4250.0,93.0728,93.1991,93.0644,93.1654,4250.0
2016-12-19 12:25:00,110.57,110.68,110.53,110.53,7949.0,93.098,93.1906,93.0644,93.0644,7949.0
2016-12-19 12:30:00,110.59,110.63,110.5,110.6,4900.0,93.1149,93.1485,93.0391,93.1233,4900.0
2016-12-19 12:35:00,110.62,110.67,110.48,110.51,4580.0,93.1401,93.1822,93.0223,93.0475,4580.0
2016-12-19 12:40:00,110.48,110.48,110.4,110.43,4096.0,93.0223,93.0223,92.9549,92.9802,4096.0
2016-12-19 12:45:00,110.47,110.6,110.38,110.39,4214.0,93.0138,93.1233,92.9381,92.9465,4214.0
2016-12-19 12:50:00,110.4,110.51,110.37,110.47,5391.0,92.9549,93.0475,92.9296,93.0138,5391.0
2016-12-19 12:55:00,110.49,110.58,110.41,110.43,4914.0,93.0307,93.1064,92.9633,92.9802,4914.0
2016-12-19 13:00:00,110.48,110.63,110.43,110.55,6231.0,93.0223,93.1485,92.9802,93.0812,6231.0
2016-12-19 13:05:00,110.56,110.62,110.54,110.59,5995.0,93.0896,93.1401,93.0728,93.1149,5995.0
2016-12-19 13:10:00,110.59,110.61,110.51,110.54,6095.0,93.1149,93.1317,93.0475,93.0728,6095.0
2016-12-19 13:15:00,110.56,110.62,110.5,110.5,5602.0,93.0896,93.1401,93.0391,93.0391,5602.0
2016-12-19 13:20:00,110.54,110.62,110.52,110.6,6495.0,93.0728,93.1401,93.0559,93.1233,6495.0
2016-12-19 13:25:00,110.63,110.69,110.58,110.69,3992.0,93.1485,93.1991,93.1064,93.1991,3992.0
2016-12-19 13:30:00,110.69,110.8,110.66,110.8,16694.0,93.1991,93.2917,93.1738,93.2917,16694.0
2016-12-19 13:35:00,110.81,110.81,110.61,110.66,14916.0,93.3001,93.3001,93.1317,93.1738,14916.0
2016-12-19 13:40:00,110.7,110.73,110.63,110.7,9249.0,93.2075,93.2327,93.1485,93.2075,9249.0
2016-12-19 13:45:00,110.72,110.9,110.72,110.87,10235.0,93.2243,93.3759,93.2243,93.3506,10235.0
2016-12-19 13:50:00,110.91,111.06,110.85,110.98,7424.0,93.3843,93.5106,93.3338,93.4432,7424.0
2016-12-19 13:55:00,110.94,111.12,110.94,111.11,7910.0,93.4096,93.5611,93.4096,93.5527,7910.0
2016-12-19 14:00:00,111.13,111.18,111.05,111.18,9605.0,93.5695,93.6116,93.5022,93.6116,9605.0
2016-12-19 14:05:00,111.18,111.37,111.11,111.3,11575.0,93.6116,93.7716,93.5527,93.7127,11575.0
2016-12-19 14:10:00,111.3,111.53,111.3,111.43,5783.0,93.7127,93.9063,93.7127,93.8221,5783.0
2016-12-19 14:15:00,111.45,111.5,111.25,111.31,10758.0,93.839,93.8811,93.6706,93.7211,10758.0
2016-12-19 14:20:00,111.36,111.45,111.27,111.37,4903.0,93.7632,93.839,93.6874,93.7716,4903.0
2016-12-19 14:25:00,111.37,111.48,111.37,111.43,4634.0,93.7716,93.8642,93.7716,93.8221,4634.0
2016-12-19 14:30:00,111.4,111.43,111.33,111.4,5884.0,93.7969,93.8221,93.7379,93.7969,5884.0
2016-12-19 14:35:00,111.41,111.45,111.33,111.33,4295.0,93.8053,93.839,93.7379,93.7379,4295.0
2016-12-19 14:40:00,111.3,111.3,111.19,111.19,6097.0,93.7127,93.7127,93.6201,93.6201,6097.0
2016-12-19 14:45:00,111.19,111.24,111.14,111.19,4115.0,93.6201,93.6622,93.578,93.6201,4115.0
2016-12-19 14:50:00,111.2,111.25,111.15,111.2,4180.0,93.6285,93.6706,93.5864,93.6285,4180.0
2016-12-19 14:55:00,111.19,111.23,111.14,111.19,4627.0,93.6201,93.6537,93.578,93.6201,4627.0
2016-12-19 15:00:00,111.15,111.24,111.09,111.22,5501.0,93.5864,93.6622,93.5359,93.6453,5501.0
2016-12-19 15:05:00,111.18,111.19,111.12,111.12,3208.0,93.6116,93.6201,93.5611,93.5611,3208.0
2016-12-19 15:10:00,111.15,111.19,111.1,111.18,15812.0,93.5864,93.6201,93.5443,93.6116,15812.0
2016-12-19 15:15:00,111.14,111.21,111.12,111.17,14183.0,93.578,93.6369,93.5611,93.6032,14183.0
2016-12-19 15:20:00,111.11,111.13,111.0,111.05,13581.0,93.5527,93.5695,93.4601,93.5022,13581.0
2016-12-19 15:25:00,111.05,111.25,111.02,111.25,7983.0,93.5022,93.6706,93.4769,93.6706,7983.0
2016-12-19 15:30:00,111.2,111.33,111.17,111.33,10800.0,93.6285,93.7379,93.6032,93.7379,10800.0
2016-12-19 15:35:00,111.32,111.37,111.29,111.31,13136.0,93.7295,93.7716,93.7043,93.7211,13136.0
2016-12-19 15:40:00,111.31,111.32,111.25,111.31,19647.0,93.7211,93.7295,93.6706,93.7211,19647.0
2016-12-19 15:45:00,111.31,111.34,111.21,111.22,24370.0,93.7211,93.7464,93.6369,93.6453,24370.0
2016-12-19 15:50:00,111.24,111.33,111.24,111.24,20926.0,93.6622,93.7379,93.6622,93.6622,20926.0
2016-12-19 15:55:00,111.24,111.44,111.24,111.41,39146.0,93.6622,93.8306,93.6622,93.8053,39146.0
2016-12-20 09:30:00,112.64,113.67,112.64,113.6,21342.0,94.8409,95.7082,94.8409,95.6492,21342.0
2016-12-20 09:35:00,113.59,113.73,113.25,113.56,20518.0,95.6408,95.7587,95.3545,95.6156,20518.0
2016-12-20 09:40:00,113.55,113.57,113.18,113.29,13528.0,95.6071,95.624,95.2956,95.3882,13528.0
2016-12-20 09:45:00,113.35,113.57,113.28,113.28,25367.0,95.4387,95.624,95.3798,95.3798,25367.0
2016-12-20 09:50:00,113.33,113.39,113.2,113.37,16108.0,95.4219,95.4724,95.3124,95.4556,16108.0
2016-12-20 09:55:00,113.37,113.73,113.3,113.63,12058.0,95.4556,95.7587,95.3966,95.6745,12058.0
2016-12-20 10:00:00,113.55,113.58,113.4,113.4,12231.0,95.6071,95.6324,95.4808,95.4808,12231.0
2016-12-20 10:05:00,113.39,113.47,113.37,113.4,9108.0,95.4724,95.5398,95.4556,95.4808,9108.0
2016-12-20 10:10:00,113.38,113.5,113.34,113.39,15381.0,95.464,95.565,95.4303,95.4724,15381.0
2016-12-20 10:15:00,113.32,113.43,113.29,113.29,7367.0,95.4135,95.5061,95.3882,95.3882,7367.0
2016-12-20 10:20:00,113.25,113.3,113.22,113.28,9244.0,95.3545,95.3966,95.3293,95.3798,9244.0
2016-12-20 10:25:00,113.23,113.3,113.19,113.25,6395.0,95.3377,95.3966,95.304,95.3545,6395.0
2016-12-20 10:30:00,113.27,113.31,113.07,113.1,9457.0,95.3714,95.4051,95.203,95.2282,9457.0
2016-12-20 10:35:00,113.1,113.36,113.1,113.3,4580.0,95.2282,95.4472,95.2282,95.3966,4580.0
2016-12-20 10:40:00,113.35,113.38,113.3,113.35,4155.0,95.4387,95.464,95.3966,95.4387,4155.0
2016-12-20 10:45:00,113.4,113.61,113.35,113.57,5200.0,95.4808,95.6577,95.4387,95.624,5200.0
2016-12-20 10:50:00,113.56,113.56,113.4,113.4,1500.0,95.6156,95.6156,95.4808,95.4808,1500.0
2016-12-20 10:55:00,113.38,113.5,113.37,113.44,4300.0,95.464,95.565,95.4556,95.5145,4300.0
2016-12-20 11:00:00,113.43,113.56,113.41,113.56,6229.0,95.5061,95.6156,95.4893,95.6156,6229.0
2016-12-20 11:05:00,113.54,113.65,113.42,113.55,7776.0,95.5987,95.6913,95.4977,95.6071,7776.0
2016-12-20 11:10:00,113.58,113.66,113.57,113.65,2433.0,95.6324,95.6998,95.624,95.6913,2433.0
2016-12-20 11:15:00,113.6,113.68,113.56,113.64,4300.0,95.6492,95.7166,95.6156,95.6829,4300.0
2016-12-20 11:20:00,113.52,113.64,113.47,113.64,4000.0,95.5819,95.6829,95.5398,95.6829,4000.0
2016-12-20 11:25:00,113.59,113.61,113.52,113.56,5413.0,95.6408,95.6577,95.5819,95.6156,5413.0
2016-12-20 11:30:00,113.52,113.55,113.4,113.46,4221.0,95.5819,95.6071,95.4808,95.5314,4221.0
2016-12-20 11:35:00,113.4,113.47,113.31,113.31,4660.0,95.4808,95.5398,95.4051,95.4051,4660.0
2016-12-20 11:40:00,113.28,113.28,113.15,113.25,5410.0,95.3798,95.3798,95.2703,95.3545,5410.0
2016-12-20 11:45:00,113.28,113.43,113.28,113.43,3400.0,95.3798,95.5061,95.3798,95.5061,3400.0
2016-12-20 11:50:00,113.37,113.37,113.07,113.17,4555.0,95.4556,95.4556,95.203,95.2872,4555.0
2016-12-20 11:55:00,113.14,113.25,113.09,113.25,6334.0,95.2619,95.3545,95.2198,95.3545,6334.0
2016-12-20 12:00:00,113.25,113.25,113.1,113.16,3669.0,95.3545,95.3545,95.2282,95.2788,3669.0
2016-12-20 12:05:00,113.18,113.2,112.99,113.01,6800.0,95.2956,95.3124,95.1356,95.1525,6800.0
2016-12-20 12:10:00,113.01,113.16,112.99,113.11,7078.0,95.1525,95.2788,95.1356,95.2367,7078.0
2016-12-20 12:15:00,113.16,113.22,113.02,113.02,5000.0,95.2788,95.3293,95.1609,95.1609,5000.0
2016-12-20 12:20:00,113.08,113.14,113.02,113.06,6052.0,95.2114,95.2619,95.1609,95.1946,6052.0
2016-12-20 12:25:00,113.14,113.14,113.06,113.1,1578.0,95.2619,95.2619,95.1946,95.2282,1578.0
2016-12-20 12:30:00,113.12,113.16,113.03,113.1,4070.0,95.2451,95.2788,95.1693,95.2282,4070.0
2016-12-20 12:35:00,113.17,113.18,113.03,113.03,7887.0,95.2872,95.2956,95.1693,95.1693,7887.0
2016-12-20 12:40:00,113.05,113.14,113.05,113.14,1300.0,95.1861,95.2619,95.1861,95.2619,1300.0
2016-12-20 12:45:00,113.09,113.1,113.04,113.08,3620.0,95.2198,95.2282,95.1777,95.2114,3620.0
2016-12-20 12:50:00,113.07,113.2,113.05,113.13,4038.0,95.203,95.3124,95.1861,95.2535,4038.0
2016-12-20 12:55:00,113.16,113.2,113.12,113.12,3875.0,95.2788,95.3124,95.2451,95.2451,3875.0
2016-12-20 13:00:00,113.09,113.22,113.09,113.22,3379.0,95.2198,95.3293,95.2198,95.3293,3379.0
2016-12-20 13:05:00,113.22,113.29,113.22,113.29,1600.0,95.3293,95.3882,95.3293,95.3882,1600.0
2016-12-20 13:10:00,113.29,113.37,113.26,113.29,2914.0,95.3882,95.4556,95.363,95.3882,2914.0
2016-12-20 13:15:00,113.27,113.39,113.26,113.29,4391.0,95.3714,95.4724,95.363,95.3882,4391.0
2016-12-20 13:20:00,113.29,113.47,113.28,113.47,3651.0,95.3882,95.5398,95.3798,95.5398,3651.0
2016-12-20 13:25:00,113.43,113.48,113.38,113.42,3760.0,95.5061,95.5482,95.464,95.4977,3760.0
2016-12-20 13:30:00,113.44,113.58,113.44,113.51,4842.0,95.5145,95.6324,95.5145,95.5735,4842.0
2016-12-20 13:35:00,113.47,113.59,113.47,113.59,3400.0,95.5398,95.6408,95.5398,95.6408,3400.0
2016-12-20 13:40:00,113.58,113.58,113.49,113.53,3676.0,95.6324,95.6324,95.5566,95.5903,3676.0
2016-12-20 13:45:00,113.52,113.64,113.5,113.64,5338.0,95.5819,95.6829,95.565,95.6829,5338.0
2016-12-20 13:50:00,113.62,113.7,113.59,113.65,3831.0,95.6661,95.7334,95.6408,95.6913,3831.0
2016-12-20 13:55:00,113.65,113.69,113.58,113.62,5200.0,95.6913,95.725,95.6324,95.6661,5200.0
2016-12-20 14:00:00,113.6,113.6,113.51,113.57,4996.0,95.6492,95.6492,95.5735,95.624,4996.0
2016-12-20 14:05:00,113.54,113.56,113.45,113.45,6154.0,95.5987,95.6156,95.5229,95.5229,6154.0
2016-12-20 14:10:00,113.44,113.5,113.42,113.5,2719.0,95.5145,95.565,95.4977,95.565,2719.0
2016-12-20 14:15:00,113.45,113.6,113.44,113.6,3630.0,95.5229,95.6492,95.5145,95.6492,3630.0
2016-12-20 14:20:00,113.56,113.57,113.51,113.51,3382.0,95.6156,95.624,95.5735,95.5735,3382.0
2016-12-20 14:25:00,113.5,113.59,113.5,113.56,3777.0,95.565,95.6408,95.565,95.6156,3777.0
2016-12-20 14:30:00,113.55,113.55,113.26,113.28,4616.0,95.6071,95.6071,95.363,95.3798,4616.0
2016-12-20 14:35:00,113.29,113.44,113.27,113.41,3246.0,95.3882,95.5145,95.3714,95.4893,3246.0
2016-12-20 14:40:00,113.36,113.43,113.31,113.34,4876.0,95.4472,95.5061,95.4051,95.4303,4876.0
2016-12-20 14:45:00,113.31,113.41,113.3,113.34,10454.0,95.4051,95.4893,95.3966,95.4303,10454.0
2016-12-20 14:50:00,113.32,113.42,113.32,113.33,3567.0,95.4135,95.4977,95.4135,95.4219,3567.0
2016-12-20 14:55:00,113.33,113.38,113.23,113.38,3266.0,95.4219,95.464,95.3377,95.464,3266.0
2016-12-20 15:00:00,113.34,113.36,113.23,113.23,5736.0,95.4303,95.4472,95.3377,95.3377,5736.0
2016-12-20 15:05:00,113.26,113.27,113.22,113.25,3500.0,95.363,95.3714,95.3293,95.3545,3500.0
2016-12-20 15:10:00,113.23,113.23,113.13,113.14,5173.0,95.3377,95.3377,95.2535,95.2619,5173.0
2016-12-20 15:15:00,113.18,113.27,113.17,113.26,5541.0,95.2956,95.3714,95.2872,95.363,5541.0
2016-12-20 15:20:00,113.26,113.27,113.2,113.22,5929.0,95.363,95.3714,95.3124,95.3293,5929.0
2016-12-20 15:25:00,113.23,113.47,113.22,113.47,7298.0,95.3377,95.5398,95.3293,95.5398,7298.0
2016-12-20 15:30:00,113.44,113.52,113.43,113.52,16892.0,95.5145,95.5819,95.5061,95.5819,16892.0
2016-12-20 15:35:00,113.5,113.54,113.44,113.49,11888.0,95.565,95.5987,95.5145,95.5566,11888.0
2016-12-20 15:40:00,113.48,113.49,113.46,113.47,11312.0,95.5482,95.5566,95.5314,95.5398,11312.0
2016-12-20 15:45:00,113.46,113.6,113.43,113.46,26770.0,95.5314,95.6492,95.5061,95.5314,26770.0
2016-12-20 15:50:00,113.46,113.46,113.39,113.39,26938.0,95.5314,95.5314,95.4724,95.4724,26938.0
2016-12-20 15:55:00,113.39,113.51,113.37,113.48,64112.0,95.4724,95.5735,95.4556,95.5482,64112.0
2016-12-21 09:30:00,113.35,113.35,112.44,112.55,12575.0,95.4387,95.4387,94.6725,94.7652,12575.0
2016-12-21 09:35:00,112.55,112.56,112.12,112.3,13232.0,94.7652,94.7736,94.4031,94.5547,13232.0
2016-12-21 09:40:00,112.35,112.38,112.12,112.33,4143.0,94.5968,94.622,94.4031,94.5799,4143.0
2016-12-21 09:45:00,112.36,112.75,112.36,112.67,16047.0,94.6052,94.9336,94.6052,94.8662,16047.0
2016-12-21 09:50:00,112.72,112.72,112.38,112.38,8105.0,94.9083,94.9083,94.622,94.622,8105.0
2016-12-21 09:55:00,112.39,112.77,112.39,112.77,9801.0,94.6304,94.9504,94.6304,94.9504,9801.0
2016-12-21 10:00:00,112.8,113.01,112.78,112.88,5845.0,94.9757,95.1525,94.9588,95.043,5845.0
2016-12-21 10:05:00,112.88,113.16,112.8,112.87,13000.0,95.043,95.2788,94.9757,95.0346,13000.0
2016-12-21 10:10:00,112.85,112.88,112.72,112.84,3800.0,95.0178,95.043,94.9083,95.0093,3800.0
2016-12-21 10:15:00,112.82,112.89,112.78,112.78,4115.0,94.9925,95.0514,94.9588,94.9588,4115.0
2016-12-21 10:20:00,112.81,113.03,112.8,112.98,4932.0,94.9841,95.1693,94.9757,95.1272,4932.0
2016-12-21 10:25:00,113.02,113.06,112.93,112.98,4179.0,95.1609,95.1946,95.0851,95.1272,4179.0
2016-12-21 10:30:00,112.93,112.94,112.37,112.37,21127.0,95.0851,95.0935,94.6136,94.6136,21127.0
2016-12-21 10:35:00,112.38,112.6,112.36,112.58,10140.0,94.622,94.8073,94.6052,94.7904,10140.0
2016-12-21 10:40:00,112.63,112.71,112.58,112.58,6899.0,94.8325,94.8999,94.7904,94.7904,6899.0
2016-12-21 10:45:00,112.58,112.76,112.58,112.71,3500.0,94.7904,94.942,94.7904,94.8999,3500.0
2016-12-21 10:50:00,112.69,112.79,112.59,112.63,8528.0,94.883,94.9672,94.7988,94.8325,8528.0
2016-12-21 10:55:00,112.63,112.82,112.6,112.68,6435.0,94.8325,94.9925,94.8073,94.8746,6435.0
2016-12-21 11:00:00,112.68,113.0,112.64,112.97,3550.0,94.8746,95.144,94.8409,95.1188,3550.0
2016-12-21 11:05:00,112.98,113.18,112.98,113.15,5341.0,95.1272,95.2956,95.1272,95.2703,5341.0
2016-12-21 11:10:00,113.15,113.18,113.07,113.16,6939.0,95.2703,95.2956,95.203,95.2788,6939.0
2016-12-21 11:15:00,113.19,113.35,113.19,113.34,5760.0,95.304,95.4387,95.304,95.4303,5760.0
2016-12-21 11:20:00,113.37,113.37,113.26,113.33,1872.0,95.4556,95.4556,95.363,95.4219,1872.0
2016-12-21 11:25:00,113.31,113.35,113.26,113.29,2400.0,95.4051,95.4387,95.363,95.3882,2400.0
2016-12-21 11:30:00,113.26,113.32,113.25,113.27,5159.0,95.363,95.4135,95.3545,95.3714,5159.0
2016-12-21 11:35:00,113.25,113.36,113.12,113.36,3900.0,95.3545,95.4472,95.2451,95.4472,3900.0
2016-12-21 11:40:00,113.31,113.39,113.23,113.23,5992.0,95.4051,95.4724,95.3377,95.3377,5992.0
2016-12-21 11:45:00,113.15,113.26,113.15,113.21,3304.0,95.2703,95.363,95.2703,95.3209,3304.0
2016-12-21 11:50:00,113.26,113.27,113.12,113.19,6939.0,95.363,95.3714,95.2451,95.304,6939.0
2016-12-21 11:55:00,113.13,113.2,113.13,113.2,1428.0,95.2535,95.3124,95.2535,95.3124,1428.0
2016-12-21 12:00:00,113.18,113.28,113.18,113.28,1912.0,95.2956,95.3798,95.2956,95.3798,1912.0
2016-12-21 12:05:00,113.24,113.27,113.21,113.22,3300.0,95.3461,95.3714,95.3209,95.3293,3300.0
2016-12-21 12:10:00,113.23,113.33,113.23,113.33,1477.0,95.3377,95.4219,95.3377,95.4219,1477.0
2016-12-21 12:15:00,113.32,113.36,113.25,113.26,5661.0,95.4135,95.4472,95.3545,95.363,5661.0
2016-12-21 12:20:00,113.27,113.27,113.18,113.22,1951.0,95.3714,95.3714,95.2956,95.3293,1951.0
2016-12-21 12:25:00,113.2,113.42,113.2,113.42,2847.0,95.3124,95.4977,95.3124,95.4977,2847.0
2016-12-21 12:30:00,113.38,113.4,113.3,113.3,2673.0,95.464,95.4808,95.3966,95.3966,2673.0
2016-12-21 12:35:00,113.28,113.39,113.28,113.39,1438.0,95.3798,95.4724,95.3798,95.4724,1438.0
2016-12-21 12:40:00,113.39,113.48,113.39,113.41,3800.0,95.4724,95.5482,95.4724,95.4893,3800.0
2016-12-21 12:45:00,113.4,113.44,113.34,113.34,800.0,95.4808,95.5145,95.4303,95.4303,800.0
2016-12-21 12:50:00,113.32,113.34,113.32,113.33,2300.0,95.4135,95.4303,95.4135,95.4219,2300.0
2016-12-21 12:55:00,113.31,113.36,113.31,113.32,2742.0,95.4051,95.4472,95.4051,95.4135,2742.0
2016-12-21 13:00:00,113.35,113.36,113.27,113.36,1603.0,95.4387,95.4472,95.3714,95.4472,1603.0
2016-12-21 13:05:00,113.29,113.33,113.26,113.32,2672.0,95.3882,95.4219,95.363,95.4135,2672.0
2016-12-21 13:10:00,113.29,113.31,113.26,113.27,1304.0,95.3882,95.4051,95.363,95.3714,1304.0
2016-12-21 13:15:00,113.26,113.32,113.25,113.31,3582.0,95.363,95.4135,95.3545,95.4051,3582.0
2016-12-21 13:20:00,113.33,113.34,113.3,113.33,1100.0,95.4219,95.4303,95.3966,95.4219,1100.0
2016-12-21 13:25:00,113.33,113.38,113.3,113.38,4556.0,95.4219,95.464,95.3966,95.464,4556.0
2016-12-21 13:30:00,113.4,113.41,113.35,113.36,3300.0,95.4808,95.4893,95.4387,95.4472,3300.0
2016-12-21 13:35:00,113.38,113.39,113.3,113.34,6662.0,95.464,95.4724,95.3966,95.4303,6662.0
2016-12-21 13:40:00,113.34,113.37,113.34,113.37,1100.0,95.4303,95.4556,95.4303,95.4556,1100.0
2016-12-21 13:45:00,113.34,113.37,113.29,113.31,2985.0,95.4303,95.4556,95.3882,95.4051,2985.0
2016-12-21 13:50:00,113.36,113.36,113.28,113.29,3200.0,95.4472,95.4472,95.3798,95.3882,3200.0
2016-12-21 13:55:00,113.29,113.29,113.07,113.11,7259.0,95.3882,95.3882,95.203,95.2367,7259.0
2016-12-21 14:00:00,113.14,113.18,113.08,113.14,5200.0,95.2619,95.2956,95.2114,95.2619,5200.0
2016-12-21 14:05:00,113.17,113.21,113.16,113.19,3275.0,95.2872,95.3209,95.2788,95.304,3275.0
2016-12-21 14:10:00,113.22,113.34,113.21,113.33,3197.0,95.3293,95.4303,95.3209,95.4219,3197.0
2016-12-21 14:15:00,113.34,113.37,113.29,113.29,1704.0,95.4303,95.4556,95.3882,95.3882,1704.0
2016-12-21 14:20:00,113.31,113.36,113.31,113.36,2458.0,95.4051,95.4472,95.4051,95.4472,2458.0
2016-12-21 14:25:00,113.34,113.35,113.31,113.33,4851.0,95.4303,95.4387,95.4051,95.4219,4851.0
2016-12-21 14:30:00,113.32,113.32,113.27,113.28,2700.0,95.4135,95.4135,95.3714,95.3798,2700.0
2016-12-21 14:35:00,113.31,113.32,113.24,113.25,4700.0,95.4051,95.4135,95.3461,95.3545,4700.0
2016-12-21 14:40:00,113.23,113.28,113.22,113.25,4749.0,95.3377,95.3798,95.3293,95.3545,4749.0
2016-12-21 14:45:00,113.2,113.21,113.13,113.2,3311.0,95.3124,95.3209,95.2535,95.3124,3311.0
2016-12-21 14:50:00,113.18,113.28,113.18,113.28,1487.0,95.2956,95.3798,95.2956,95.3798,1487.0
2016-12-21 14:55:00,113.3,113.31,113.26,113.27,3080.0,95.3966,95.4051,95.363,95.3714,3080.0
2016-12-21 15:00:00,113.28,113.33,113.26,113.3,4040.0,95.3798,95.4219,95.363,95.3966,4040.0
2016-12-21 15:05:00,113.28,113.31,113.15,113.15,6241.0,95.3798,95.4051,95.2703,95.2703,6241.0
2016-12-21 15:10:00,113.18,113.2,113.13,113.13,4300.0,95.2956,95.3124,95.2535,95.2535,4300.0
2016-12-21 15:15:00,113.13,113.2,113.13,113.2,3179.0,95.2535,95.3124,95.2535,95.3124,3179.0
2016-12-21 15:20:00,113.19,113.29,113.18,113.27,5996.0,95.304,95.3882,95.2956,95.3714,5996.0
2016-12-21 15:25:00,113.29,113.34,113.2,113.28,9632.0,95.3882,95.4303,95.3124,95.3798,9632.0
2016-12-21 15:30:00,113.28,113.31,113.12,113.16,10600.0,95.3798,95.4051,95.2451,95.2788,10600.0
2016-12-21 15:35:00,113.16,113.22,113.12,113.18,7658.0,95.2788,95.3293,95.2451,95.2956,7658.0
2016-12-21 15:40:00,113.18,113.23,113.15,113.19,7445.0,95.2956,95.3377,95.2703,95.304,7445.0
2016-12-21 15:45:00,113.19,113.19,113.04,113.04,10242.0,95.304,95.304,95.1777,95.1777,10242.0
2016-12-21 15:50:00,113.03,113.06,113.0,113.01,14365.0,95.1693,95.1946,95.144,95.1525,14365.0
2016-12-21 15:55:00,113.0,113.0,112.91,112.92,28619.0,95.144,95.144,95.0683,95.0767,28619.0
2016-12-22 09:30:00,112.76,112.79,111.74,111.89,10024.0,94.942,94.9672,94.0831,94.2094,10024.0
2016-12-22 09:35:00,111.82,112.4,111.65,112.14,12745.0,94.1505,94.6389,94.0074,94.4199,12745.0
2016-12-22 09:40:00,112.28,112.56,112.23,112.35,9164.0,94.5378,94.7736,94.4957,94.5968,9164.0
2016-12-22 09:45:00,112.29,112.47,112.29,112.29,7292.0,94.5462,94.6978,94.5462,94.5462,7292.0
2016-12-22 09:50:00,112.27,112.34,112.1,112.19,3100.0,94.5294,94.5883,94.3863,94.462,3100.0
2016-12-22 09:55:00,112.22,112.53,112.22,112.48,7986.0,94.4873,94.7483,94.4873,94.7062,7986.0
2016-12-22 10:00:00,112.44,112.49,112.29,112.37,6922.0,94.6725,94.7146,94.5462,94.6136,6922.0
2016-12-22 10:05:00,112.34,112.39,112.03,112.08,6615.0,94.5883,94.6304,94.3273,94.3694,6615.0
2016-12-22 10:10:00,112.04,112.37,111.99,112.37,7798.0,94.3357,94.6136,94.2936,94.6136,7798.0
2016-12-22 10:15:00,112.22,112.53,112.22,112.38,4300.0,94.4873,94.7483,94.4873,94.622,4300.0
2016-12-22 10:20:00,112.3,112.38,112.3,112.33,1846.0,94.5547,94.622,94.5547,94.5799,1846.0
2016-12-22 10:25:00,112.36,112.41,111.95,111.95,16782.0,94.6052,94.6473,94.26,94.26,16782.0
2016-12-22 10:30:00,111.96,112.15,111.96,112.04,4375.0,94.2684,94.4284,94.2684,94.3357,4375.0
2016-12-22 10:35:00,112.03,112.19,111.95,111.95,8619.0,94.3273,94.462,94.26,94.26,8619.0
2016-12-22 10:40:00,111.95,111.96,111.74,111.77,6284.0,94.26,94.2684,94.0831,94.1084,6284.0
2016-12-22 10:45:00,111.74,111.88,111.7,111.76,9210.0,94.0831,94.201,94.0495,94.1,9210.0
2016-12-22 10:50:00,111.74,111.79,111.66,111.79,5050.0,94.0831,94.1252,94.0158,94.1252,5050.0
2016-12-22 10:55:00,111.81,111.89,111.65,111.65,6043.0,94.1421,94.2094,94.0074,94.0074,6043.0
2016-12-22 11:00:00,111.6,111.85,111.6,111.81,4927.0,93.9653,94.1758,93.9653,94.1421,4927.0
2016-12-22 11:05:00,111.76,111.98,111.76,111.96,4497.0,94.1,94.2852,94.1,94.2684,4497.0
2016-12-22 11:10:00,111.97,112.13,111.97,112.13,3900.0,94.2768,94.4115,94.2768,94.4115,3900.0
2016-12-22 11:15:00,112.09,112.18,112.06,112.06,5023.0,94.3778,94.4536,94.3526,94.3526,5023.0
2016-12-22 11:20:00,112.03,112.16,111.93,111.94,2900.0,94.3273,94.4368,94.2431,94.2515,2900.0
2016-12-22 11:25:00,111.88,111.88,111.65,111.67,10600.0,94.201,94.201,94.0074,94.0242,10600.0
2016-12-22 11:30:00,111.69,111.81,111.69,111.7,3823.0,94.0411,94.1421,94.0411,94.0495,3823.0
2016-12-22 11:35:00,111.75,111.9,111.73,111.85,4423.0,94.0916,94.2179,94.0747,94.1758,4423.0
2016-12-22 11:40:00,111.84,111.84,111.58,111.72,5439.0,94.1673,94.1673,93.9484,94.0663,5439.0
2016-12-22 11:45:00,111.66,111.66,111.48,111.48,2701.0,94.0158,94.0158,93.8642,93.8642,2701.0
2016-12-22 11:50:00,111.43,111.66,111.38,111.47,8562.0,93.8221,94.0158,93.78,93.8558,8562.0
2016-12-22 11:55:00,111.44,111.6,111.44,111.48,3810.0,93.8306,93.9653,93.8306,93.8642,3810.0
2016-12-22 12:00:00,111.48,111.8,111.47,111.8,3542.0,93.8642,94.1337,93.8558,94.1337,3542.0
2016-12-22 12:05:00,111.82,111.86,111.77,111.8,4830.0,94.1505,94.1842,94.1084,94.1337,4830.0
2016-12-22 12:10:00,111.76,111.94,111.71,111.94,3500.0,94.1,94.2515,94.0579,94.2515,3500.0
2016-12-22 12:15:00,111.91,111.92,111.58,111.6,6770.0,94.2263,94.2347,93.9484,93.9653,6770.0
2016-12-22 12:20:00,111.6,111.6,111.44,111.44,4239.0,93.9653,93.9653,93.8306,93.8306,4239.0
2016-12-22 12:25:00,111.51,111.73,111.5,111.63,5300.0,93.8895,94.0747,93.8811,93.9905,5300.0
2016-12-22 12:30:00,111.63,111.66,111.58,111.66,1400.0,93.9905,94.0158,93.9484,94.0158,1400.0
2016-12-22 12:35:00,111.65,111.94,111.61,111.85,13620.0,94.0074,94.2515,93.9737,94.1758,13620.0
2016-12-22 12:40:00,111.84,111.91,111.78,111.91,7804.0,94.1673,94.2263,94.1168,94.2263,7804.0
2016-12-22 12:45:00,111.83,111.96,111.82,111.94,7700.0,94.1589,94.2684,94.1505,94.2515,7700.0
2016-12-22 12:50:00,111.94,111.99,111.75,111.97,4000.0,94.2515,94.2936,94.0916,94.2768,4000.0
2016-12-22 12:55:00,111.9,111.9,111.79,111.87,4319.0,94.2179,94.2179,94.1252,94.1926,4319.0
2016-12-22 13:00:00,111.85,111.86,111.73,111.86,5904.0,94.1758,94.1842,94.0747,94.1842,5904.0
2016-12-22 13:05:00,111.9,111.9,111.75,111.78,4300.0,94.2179,94.2179,94.0916,94.1168,4300.0
2016-12-22 13:10:00,111.88,111.88,111.74,111.74,3800.0,94.201,94.201,94.0831,94.0831,3800.0
2016-12-22 13:15:00,111.73,111.78,111.65,111.66,3295.0,94.0747,94.1168,94.0074,94.0158,3295.0
2016-12-22 13:20:00,111.69,111.71,111.66,111.71,2100.0,94.0411,94.0579,94.0158,94.0579,2100.0
2016-12-22 13:25:00,111.7,111.7,111.62,111.63,3714.0,94.0495,94.0495,93.9821,93.9905,3714.0
2016-12-22 13:30:00,111.68,111.68,111.58,111.66,4095.0,94.0326,94.0326,93.9484,94.0158,4095.0
2016-12-22 13:35:00,111.67,111.79,111.66,111.79,2415.0,94.0242,94.1252,94.0158,94.1252,2415.0
2016-12-22 13:40:00,111.8,112.06,111.79,111.99,6398.0,94.1337,94.3526,94.1252,94.2936,6398.0
2016-12-22 13:45:00,112.06,112.18,111.98,112.13,3699.0,94.3526,94.4536,94.2852,94.4115,3699.0
2016-12-22 13:50:00,112.13,112.17,112.02,112.13,3700.0,94.4115,94.4452,94.3189,94.4115,3700.0
2016-12-22 13:55:00,112.11,112.12,112.02,112.08,3657.0,94.3947,94.4031,94.3189,94.3694,3657.0
2016-12-22 14:00:00,112.03,112.16,112.03,112.15,4429.0,94.3273,94.4368,94.3273,94.4284,4429.0
2016-12-22 14:05:00,112.16,112.18,112.02,112.14,5345.0,94.4368,94.4536,94.3189,94.4199,5345.0
2016-12-22 14:10:00,112.13,112.14,112.05,112.05,2907.0,94.4115,94.4199,94.3442,94.3442,2907.0
2016-12-22 14:15:00,112.05,112.06,111.93,111.94,5873.0,94.3442,94.3526,94.2431,94.2515,5873.0
2016-12-22 14:20:00,111.9,111.94,111.9,111.92,1000.0,94.2179,94.2515,94.2179,94.2347,1000.0
2016-12-22 14:25:00,111.9,111.99,111.89,111.96,4323.0,94.2179,94.2936,94.2094,94.2684,4323.0
2016-12-22 14:30:00,111.95,111.99,111.86,111.86,3300.0,94.26,94.2936,94.1842,94.1842,3300.0
2016-12-22 14:35:00,111.86,111.89,111.79,111.89,3605.0,94.1842,94.2094,94.1252,94.2094,3605.0
2016-12-22 14:40:00,111.89,111.94,111.85,111.93,4504.0,94.2094,94.2515,94.1758,94.2431,4504.0
2016-12-22 14:45:00,111.9,111.9,111.82,111.84,1182.0,94.2179,94.2179,94.1505,94.1673,1182.0
2016-12-22 14:50:00,111.88,111.96,111.85,111.96,3807.0,94.201,94.2684,94.1758,94.2684,3807.0
2016-12-22 14:55:00,111.95,111.97,111.9,111.97,3130.0,94.26,94.2768,94.2179,94.2768,3130.0
2016-12-22 15:00:00,111.92,111.97,111.9,111.93,4998.0,94.2347,94.2768,94.2179,94.2431,4998.0
2016-12-22 15:05:00,111.91,111.93,111.8,111.88,6446.0,94.2263,94.2431,94.1337,94.201,6446.0
2016-12-22 15:10:00,111.89,111.9,111.75,111.81,5317.0,94.2094,94.2179,94.0916,94.1421,5317.0
2016-12-22 15:15:00,111.81,111.83,111.71,111.71,6735.0,94.1421,94.1589,94.0579,94.0579,6735.0
2016-12-22 15:20:00,111.7,111.74,111.68,111.71,3647.0,94.0495,94.0831,94.0326,94.0579,3647.0
2016-12-22 15:25:00,111.69,111.85,111.69,111.76,5949.0,94.0411,94.1758,94.0411,94.1,5949.0
2016-12-22 15:30:00,111.75,111.8,111.64,111.67,7477.0,94.0916,94.1337,93.999,94.0242,7477.0
2016-12-22 15:35:00,111.66,111.78,111.65,111.78,9426.0,94.0158,94.1168,94.0074,94.1168,9426.0
2016-12-22 15:40:00,111.79,111.9,111.77,111.88,13504.0,94.1252,94.2179,94.1084,94.201,13504.0
2016-12-22 15:45:00,111.82,111.83,111.68,111.72,11927.0,94.1505,94.1589,94.0326,94.0663,11927.0
2016-12-22 15:50:00,111.73,111.77,111.66,111.66,17203.0,94.0747,94.1084,94.0158,94.0158,17203.0
2016-12-22 15:55:00,111.66,111.78,111.6,111.77,44768.0,94.0158,94.1168,93.9653,94.1084,44768.0
2016-12-23 09:30:00,112.06,112.14,111.56,111.74,5485.0,94.3526,94.4199,93.9316,94.0831,5485.0
2016-12-23 09:35:00,111.83,111.83,111.15,111.23,3600.0,94.1589,94.1589,93.5864,93.6537,3600.0
2016-12-23 09:40:00,111.45,111.55,111.15,111.42,7400.0,93.839,93.9232,93.5864,93.8137,7400.0
2016-12-23 09:45:00,111.57,111.57,111.25,111.36,6842.0,93.94,93.94,93.6706,93.7632,6842.0
2016-12-23 09:50:00,111.46,111.62,111.36,111.36,9490.0,93.8474,93.9821,93.7632,93.7632,9490.0
2016-12-23 09:55:00,111.46,111.46,111.2,111.37,6300.0,93.8474,93.8474,93.6285,93.7716,6300.0
2016-12-23 10:00:00,111.42,111.56,111.41,111.41,7544.0,93.8137,93.9316,93.8053,93.8053,7544.0
2016-12-23 10:05:00,111.45,111.68,111.45,111.68,11226.0,93.839,94.0326,93.839,94.0326,11226.0
2016-12-23 10:10:00,111.66,111.8,111.65,111.72,4129.0,94.0158,94.1337,94.0074,94.0663,4129.0
2016-12-23 10:15:00,111.59,111.59,111.35,111.37,5953.0,93.9569,93.9569,93.7548,93.7716,5953.0
2016-12-23 10:20:00,111.34,111.34,111.13,111.26,5650.0,93.7464,93.7464,93.5695,93.679,5650.0
2016-12-23 10:25:00,111.21,111.36,111.05,111.28,3720.0,93.6369,93.7632,93.5022,93.6958,3720.0
2016-12-23 10:30:00,111.37,111.37,111.15,111.24,3600.0,93.7716,93.7716,93.5864,93.6622,3600.0
2016-12-23 10:35:00,111.27,111.27,111.01,111.03,1605.0,93.6874,93.6874,93.4685,93.4853,1605.0
2016-12-23 10:40:00,111.03,111.08,110.96,111.0,3904.0,93.4853,93.5274,93.4264,93.4601,3904.0
2016-12-23 10:45:00,110.96,111.09,110.85,111.09,14135.0,93.4264,93.5359,93.3338,93.5359,14135.0
2016-12-23 10:50:00,111.09,111.25,111.08,111.24,4381.0,93.5359,93.6706,93.5274,93.6622,4381.0
2016-12-23 10:55:00,111.17,111.29,111.12,111.22,2836.0,93.6032,93.7043,93.5611,93.6453,2836.0
2016-12-23 11:00:00,111.29,111.41,111.24,111.4,3000.0,93.7043,93.8053,93.6622,93.7969,3000.0
2016-12-23 11:05:00,111.34,111.46,111.31,111.42,7616.0,93.7464,93.8474,93.7211,93.8137,7616.0
2016-12-23 11:10:00,111.41,111.53,111.37,111.4,5400.0,93.8053,93.9063,93.7716,93.7969,5400.0
2016-12-23 11:15:00,111.4,111.52,111.4,111.46,2513.0,93.7969,93.8979,93.7969,93.8474,2513.0
2016-12-23 11:20:00,111.45,111.57,111.45,111.57,4754.0,93.839,93.94,93.839,93.94,4754.0
2016-12-23 11:25:00,111.59,111.72,111.59,111.65,2994.0,93.9569,94.0663,93.9569,94.0074,2994.0
2016-12-23 11:30:00,111.53,111.54,111.38,111.48,7817.0,93.9063,93.9148,93.78,93.8642,7817.0
2016-12-23 11:35:00,111.46,111.48,111.39,111.4,4535.0,93.8474,93.8642,93.7885,93.7969,4535.0
2016-12-23 11:40:00,111.46,111.5,111.4,111.43,4600.0,93.8474,93.8811,93.7969,93.8221,4600.0
2016-12-23 11:45:00,111.45,111.57,111.45,111.57,1900.0,93.839,93.94,93.839,93.94,1900.0
2016-12-23 11:50:00,111.56,111.56,111.49,111.52,1450.0,93.9316,93.9316,93.8727,93.8979,1450.0
2016-12-23 11:55:00,111.5,111.54,111.48,111.49,6088.0,93.8811,93.9148,93.8642,93.8727,6088.0
2016-12-23 12:00:00,111.49,111.56,111.42,111.44,4200.0,93.8727,93.9316,93.8137,93.8306,4200.0
2016-12-23 12:05:00,111.38,111.38,111.28,111.36,1800.0,93.78,93.78,93.6958,93.7632,1800.0
2016-12-23 12:10:00,111.31,111.42,111.31,111.37,1100.0,93.7211,93.8137,93.7211,93.7716,1100.0
2016-12-23 12:15:00,111.41,111.46,111.37,111.45,3661.0,93.8053,93.8474,93.7716,93.839,3661.0
2016-12-23 12:20:00,111.47,111.5,111.47,111.5,1048.0,93.8558,93.8811,93.8558,93.8811,1048.0
2016-12-23 12:25:00,111.5,111.54,111.49,111.54,2781.0,93.8811,93.9148,93.8727,93.9148,2781.0
2016-12-23 12:30:00,111.52,111.56,111.5,111.54,1621.0,93.8979,93.9316,93.8811,93.9148,1621.0
2016-12-23 12:35:00,111.51,111.65,111.51,111.55,3708.0,93.8895,94.0074,93.8895,93.9232,3708.0
2016-12-23 12:40:00,111.54,111.56,111.54,111.54,500.0,93.9148,93.9316,93.9148,93.9148,500.0
2016-12-23 12:45:00,111.51,111.57,111.48,111.48,10750.0,93.8895,93.94,93.8642,93.8642,10750.0
2016-12-23 12:50:00,111.48,111.59,111.47,111.59,5870.0,93.8642,93.9569,93.8558,93.9569,5870.0
2016-12-23 12:55:00,111.6,111.63,111.56,111.56,2253.0,93.9653,93.9905,93.9316,93.9316,2253.0
2016-12-23 13:00:00,111.57,111.63,111.55,111.59,3113.0,93.94,93.9905,93.9232,93.9569,3113.0
2016-12-23 13:05:00,111.61,111.61,111.6,111.6,697.0,93.9737,93.9737,93.9653,93.9653,697.0
2016-12-23 13:10:00,111.56,111.64,111.56,111.63,1300.0,93.9316,93.999,93.9316,93.9905,1300.0
2016-12-23 13:15:00,111.61,111.61,111.59,111.59,601.0,93.9737,93.9737,93.9569,93.9569,601.0
2016-12-23 13:20:00,111.62,111.76,111.62,111.76,2561.0,93.9821,94.1,93.9821,94.1,2561.0
2016-12-23 13:25:00,111.73,111.74,111.66,111.71,2220.0,94.0747,94.0831,94.0158,94.0579,2220.0
2016-12-23 13:30:00,111.73,111.74,111.69,111.71,1188.0,94.0747,94.0831,94.0411,94.0579,1188.0
2016-12-23 13:35:00,111.72,111.74,111.69,111.73,700.0,94.0663,94.0831,94.0411,94.0747,700.0
2016-12-23 13:40:00,111.72,111.8,111.69,111.73,3200.0,94.0663,94.1337,94.0411,94.0747,3200.0
2016-12-23 13:45:00,111.76,111.81,111.75,111.79,1366.0,94.1,94.1421,94.0916,94.1252,1366.0
2016-12-23 13:50:00,111.76,111.79,111.75,111.76,1717.0,94.1,94.1252,94.0916,94.1,1717.0
2016-12-23 13:55:00,111.78,111.83,111.76,111.81,2456.0,94.1168,94.1589,94.1,94.1421,2456.0
2016-12-23 14:00:00,111.81,111.81,111.79,111.79,2500.0,94.1421,94.1421,94.1252,94.1252,2500.0
2016-12-23 14:05:00,111.79,111.86,111.79,111.86,1701.0,94.1252,94.1842,94.1252,94.1842,1701.0
2016-12-23 14:10:00,111.82,111.86,111.82,111.86,2922.0,94.1505,94.1842,94.1505,94.1842,2922.0
2016-12-23 14:15:00,111.86,111.95,111.86,111.92,4670.0,94.1842,94.26,94.1842,94.2347,4670.0
2016-12-23 14:20:00,111.91,111.95,111.87,111.95,4135.0,94.2263,94.26,94.1926,94.26,4135.0
2016-12-23 14:25:00,111.94,112.01,111.93,112.01,2392.0,94.2515,94.3105,94.2431,94.3105,2392.0
2016-12-23 14:30:00,111.99,112.13,111.99,112.12,6256.0,94.2936,94.4115,94.2936,94.4031,6256.0
2016-12-23 14:35:00,112.1,112.13,112.08,112.08,1301.0,94.3863,94.4115,94.3694,94.3694,1301.0
2016-12-23 14:40:00,112.12,112.14,112.09,112.12,4419.0,94.4031,94.4199,94.3778,94.4031,4419.0
2016-12-23 14:45:00,112.14,112.15,112.12,112.14,1250.0,94.4199,94.4284,94.4031,94.4199,1250.0
2016-12-23 14:50:00,112.12,112.15,112.09,112.12,3356.0,94.4031,94.4284,94.3778,94.4031,3356.0
2016-12-23 14:55:00,112.14,112.17,112.12,112.15,1600.0,94.4199,94.4452,94.4031,94.4284,1600.0
2016-12-23 15:00:00,112.15,112.22,112.15,112.19,4937.0,94.4284,94.4873,94.4284,94.462,4937.0
2016-12-23 15:05:00,112.2,112.2,112.14,112.15,1988.0,94.4705,94.4705,94.4199,94.4284,1988.0
2016-12-23 15:10:00,112.15,112.15,112.03,112.03,4007.0,94.4284,94.4284,94.3273,94.3273,4007.0
2016-12-23 15:15:00,111.98,112.05,111.94,111.94,4064.0,94.2852,94.3442,94.2515,94.2515,4064.0
2016-12-23 15:20:00,111.93,111.98,111.93,111.94,5649.0,94.2431,94.2852,94.2431,94.2515,5649.0
2016-12-23 15:25:00,111.95,111.98,111.92,111.95,6547.0,94.26,94.2852,94.2347,94.26,6547.0
2016-12-23 15:30:00,111.94,111.99,111.93,111.97,5846.0,94.2515,94.2936,94.2431,94.2768,5846.0
2016-12-23 15:35:00,111.98,111.99,111.93,111.94,5322.0,94.2852,94.2936,94.2431,94.2515,5322.0
2016-12-23 15:40:00,111.93,112.01,111.93,111.93,6993.0,94.2431,94.3105,94.2431,94.2431,6993.0
2016-12-23 15:45:00,111.94,111.98,111.9,111.91,7374.0,94.2515,94.2852,94.2179,94.2263,7374.0
2016-12-23 15:50:00,111.91,111.95,111.91,111.93,6830.0,94.2263,94.26,94.2263,94.2431,6830.0
2016-12-23 15:55:00,111.92,111.98,111.85,111.93,17146.0,94.2347,94.2852,94.1758,94.2431,17146.0
2016-12-27 09:30:00,112.29,112.51,111.85,111.99,6400.0,94.5462,94.7315,94.1758,94.2936,6400.0
2016-12-27 09:35:00,112.11,112.63,112.11,112.3,4451.0,94.3947,94.8325,94.3947,94.5547,4451.0
2016-12-27 09:40:00,112.31,112.56,112.27,112.3,2814.0,94.5631,94.7736,94.5294,94.5547,2814.0
2016-12-27 09:45:00,112.31,112.64,112.3,112.52,5231.0,94.5631,94.8409,94.5547,94.7399,5231.0
2016-12-27 09:50:00,112.57,112.71,112.54,112.71,1682.0,94.782,94.8999,94.7567,94.8999,1682.0
2016-12-27 09:55:00,112.66,112.66,112.44,112.44,4300.0,94.8578,94.8578,94.6725,94.6725,4300.0
2016-12-27 10:00:00,112.51,112.61,112.51,112.52,3004.0,94.7315,94.8157,94.7315,94.7399,3004.0
2016-12-27 10:05:00,112.55,112.73,112.55,112.71,3801.0,94.7652,94.9167,94.7652,94.8999,3801.0
2016-12-27 10:10:00,112.74,112.74,112.65,112.65,4216.0,94.9251,94.9251,94.8494,94.8494,4216.0
2016-12-27 10:15:00,112.69,112.72,112.49,112.49,2250.0,94.883,94.9083,94.7146,94.7146,2250.0
2016-12-27 10:20:00,112.44,112.48,112.34,112.48,7765.0,94.6725,94.7062,94.5883,94.7062,7765.0
2016-12-27 10:25:00,112.45,112.57,112.44,112.53,2608.0,94.681,94.782,94.6725,94.7483,2608.0
2016-12-27 10:30:00,112.53,112.7,112.53,112.68,2528.0,94.7483,94.8915,94.7483,94.8746,2528.0
2016-12-27 10:35:00,112.72,112.76,112.72,112.76,1363.0,94.9083,94.942,94.9083,94.942,1363.0
2016-12-27 10:40:00,112.73,112.8,112.68,112.78,2400.0,94.9167,94.9757,94.8746,94.9588,2400.0
2016-12-27 10:45:00,112.74,112.79,112.66,112.71,5673.0,94.9251,94.9672,94.8578,94.8999,5673.0
2016-12-27 10:50:00,112.67,112.67,112.64,112.65,1071.0,94.8662,94.8662,94.8409,94.8494,1071.0
2016-12-27 10:55:00,112.68,112.72,112.64,112.66,1999.0,94.8746,94.9083,94.8409,94.8578,1999.0
2016-12-27 11:00:00,112.66,112.72,112.6,112.66,3300.0,94.8578,94.9083,94.8073,94.8578,3300.0
2016-12-27 11:05:00,112.67,112.67,112.51,112.53,18658.0,94.8662,94.8662,94.7315,94.7483,18658.0
2016-12-27 11:10:00,112.47,112.53,112.46,112.53,1706.0,94.6978,94.7483,94.6894,94.7483,1706.0
2016-12-27 11:15:00,112.46,112.5,112.37,112.44,4455.0,94.6894,94.7231,94.6136,94.6725,4455.0
2016-12-27 11:20:00,112.38,112.44,112.36,112.4,901.0,94.622,94.6725,94.6052,94.6389,901.0
2016-12-27 11:25:00,112.38,112.43,112.35,112.43,2826.0,94.622,94.6641,94.5968,94.6641,2826.0
2016-12-27 11:30:00,112.44,112.44,112.4,112.4,200.0,94.6725,94.6725,94.6389,94.6389,200.0
2016-12-27 11:35:00,112.39,112.46,112.39,112.43,2612.0,94.6304,94.6894,94.6304,94.6641,2612.0
2016-12-27 11:40:00,112.47,112.52,112.47,112.52,1700.0,94.6978,94.7399,94.6978,94.7399,1700.0
2016-12-27 11:45:00,112.51,112.51,112.39,112.44,2588.0,94.7315,94.7315,94.6304,94.6725,2588.0
2016-12-27 11:50:00,112.39,112.39,112.23,112.23,2980.0,94.6304,94.6304,94.4957,94.4957,2980.0
2016-12-27 11:55:00,112.22,112.26,112.2,112.2,1427.0,94.4873,94.521,94.4705,94.4705,1427.0
2016-12-27 12:00:00,112.2,112.23,112.19,112.23,2309.0,94.4705,94.4957,94.462,94.4957,2309.0
2016-12-27 12:05:00,112.24,112.3,112.23,112.27,3000.0,94.5041,94.5547,94.4957,94.5294,3000.0
2016-12-27 12:10:00,112.24,112.27,112.14,112.15,1390.0,94.5041,94.5294,94.4199,94.4284,1390.0
2016-12-27 12:15:00,112.13,112.24,112.13,112.18,500.0,94.4115,94.5041,94.4115,94.4536,500.0
2016-12-27 12:20:00,112.24,112.24,112.24,112.24,321.0,94.5041,94.5041,94.5041,94.5041,321.0
2016-12-27 12:25:00,112.28,112.33,112.24,112.33,4360.0,94.5378,94.5799,94.5041,94.5799,4360.0
2016-12-27 12:30:00,112.33,112.33,112.29,112.29,1723.0,94.5799,94.5799,94.5462,94.5462,1723.0
2016-12-27 12:35:00,112.31,112.33,112.24,112.24,760.0,94.5631,94.5799,94.5041,94.5041,760.0
2016-12-27 12:40:00,112.23,112.26,112.18,112.26,1245.0,94.4957,94.521,94.4536,94.521,1245.0
2016-12-27 12:45:00,112.24,112.29,112.24,112.27,663.0,94.5041,94.5462,94.5041,94.5294,663.0
2016-12-27 12:50:00,112.27,112.3,112.26,112.28,3104.0,94.5294,94.5547,94.521,94.5378,3104.0
2016-12-27 12:55:00,112.28,112.28,112.23,112.23,400.0,94.5378,94.5378,94.4957,94.4957,400.0
2016-12-27 13:00:00,112.26,112.32,112.25,112.3,1904.0,94.521,94.5715,94.5126,94.5547,1904.0
2016-12-27 13:05:00,112.34,112.4,112.32,112.39,1000.0,94.5883,94.6389,94.5715,94.6304,1000.0
2016-12-27 13:10:00,112.37,112.43,112.37,112.43,900.0,94.6136,94.6641,94.6136,94.6641,900.0
2016-12-27 13:15:00,112.43,112.44,112.38,112.38,2500.0,94.6641,94.6725,94.622,94.622,2500.0
2016-12-27 13:20:00,112.36,112.38,112.36,112.37,717.0,94.6052,94.622,94.6052,94.6136,717.0
2016-12-27 13:25:00,112.39,112.4,112.39,112.39,700.0,94.6304,94.6389,94.6304,94.6304,700.0
2016-12-27 13:30:00,112.39,112.4,112.35,112.35,3397.0,94.6304,94.6389,94.5968,94.5968,3397.0
2016-12-27 13:35:00,112.37,112.37,112.34,112.37,1733.0,94.6136,94.6136,94.5883,94.6136,1733.0
2016-12-27 13:40:00,112.37,112.37,112.34,112.34,1300.0,94.6136,94.6136,94.5883,94.5883,1300.0
2016-12-27 13:45:00,112.37,112.48,112.37,112.48,1722.0,94.6136,94.7062,94.6136,94.7062,1722.0
2016-12-27 13:50:00,112.46,112.5,112.44,112.45,3061.0,94.6894,94.7231,94.6725,94.681,3061.0
2016-12-27 13:55:00,112.49,112.51,112.48,112.51,1243.0,94.7146,94.7315,94.7062,94.7315,1243.0
2016-12-27 14:00:00,112.51,112.51,112.48,112.49,1740.0,94.7315,94.7315,94.7062,94.7146,1740.0
2016-12-27 14:05:00,112.44,112.54,112.44,112.48,1200.0,94.6725,94.7567,94.6725,94.7062,1200.0
2016-12-27 14:10:00,112.49,112.53,112.48,112.49,1900.0,94.7146,94.7483,94.7062,94.7146,1900.0
2016-12-27 14:15:00,112.49,112.61,112.47,112.57,3746.0,94.7146,94.8157,94.6978,94.782,3746.0
2016-12-27 14:20:00,112.59,112.63,112.59,112.63,327.0,94.7988,94.8325,94.7988,94.8325,327.0
2016-12-27 14:25:00,112.63,112.66,112.61,112.61,2481.0,94.8325,94.8578,94.8157,94.8157,2481.0
2016-12-27 14:30:00,112.62,112.63,112.54,112.55,3893.0,94.8241,94.8325,94.7567,94.7652,3893.0
2016-12-27 14:35:00,112.55,112.55,112.51,112.51,899.0,94.7652,94.7652,94.7315,94.7315,899.0
2016-12-27 14:40:00,112.51,112.54,112.48,112.54,1600.0,94.7315,94.7567,94.7062,94.7567,1600.0
2016-12-27 14:45:00,112.57,112.62,112.56,112.62,1300.0,94.782,94.8241,94.7736,94.8241,1300.0
2016-12-27 14:50:00,112.61,112.61,112.56,112.6,2165.0,94.8157,94.8157,94.7736,94.8073,2165.0
2016-12-27 14:55:00,112.64,112.64,112.58,112.58,400.0,94.8409,94.8409,94.7904,94.7904,400.0
2016-12-27 15:00:00,112.58,112.66,112.58,112.64,5428.0,94.7904,94.8578,94.7904,94.8409,5428.0
2016-12-27 15:05:00,112.64,112.64,112.57,112.6,1740.0,94.8409,94.8409,94.782,94.8073,1740.0
2016-12-27 15:10:00,112.59,112.62,112.56,112.59,3100.0,94.7988,94.8241,94.7736,94.7988,3100.0
2016-12-27 15:15:00,112.6,112.62,112.58,112.6,2341.0,94.8073,94.8241,94.7904,94.8073,2341.0
2016-12-27 15:20:00,112.59,112.66,112.59,112.64,1756.0,94.7988,94.8578,94.7988,94.8409,1756.0
2016-12-27 15:25:00,112.62,112.64,112.6,112.64,1731.0,94.8241,94.8409,94.8073,94.8409,1731.0
2016-12-27 15:30:00,112.61,112.61,112.52,112.52,3600.0,94.8157,94.8157,94.7399,94.7399,3600.0
2016-12-27 15:35:00,112.52,112.55,112.5,112.52,4637.0,94.7399,94.7652,94.7231,94.7399,4637.0
2016-12-27 15:40:00,112.52,112.61,112.45,112.59,8526.0,94.7399,94.8157,94.681,94.7988,8526.0
2016-12-27 15:45:00,112.6,112.6,112.4,112.43,2850.0,94.8073,94.8073,94.6389,94.6641,2850.0
2016-12-27 15:50:00,112.37,112.46,112.37,112.42,5981.0,94.6136,94.6894,94.6136,94.6557,5981.0
2016-12-27 15:55:00,112.4,112.4,112.27,112.34,19732.0,94.6389,94.6389,94.5294,94.5883,19732.0
2016-12-28 09:30:00,112.61,113.04,112.59,113.04,6802.0,94.8157,95.1777,94.7988,95.1777,6802.0
2016-12-28 09:35:00,112.92,113.34,112.91,113.02,8413.0,95.0767,95.4303,95.0683,95.1609,8413.0
2016-12-28 09:40:00,112.78,112.78,112.61,112.76,4500.0,94.9588,94.9588,94.8157,94.942,4500.0
2016-12-28 09:45:00,112.78,113.11,112.7,113.11,6560.0,94.9588,95.2367,94.8915,95.2367,6560.0
2016-12-28 09:50:00,113.07,113.07,112.79,112.86,3573.0,95.203,95.203,94.9672,95.0262,3573.0
2016-12-28 09:55:00,112.85,112.87,112.67,112.82,5610.0,95.0178,95.0346,94.8662,94.9925,5610.0
2016-12-28 10:00:00,112.75,112.82,112.65,112.79,4727.0,94.9336,94.9925,94.8494,94.9672,4727.0
2016-12-28 10:05:00,112.74,112.79,112.67,112.68,3600.0,94.9251,94.9672,94.8662,94.8746,3600.0
2016-12-28 10:10:00,112.62,112.84,112.61,112.78,15627.0,94.8241,95.0093,94.8157,94.9588,15627.0
2016-12-28 10:15:00,112.84,112.94,112.84,112.84,900.0,95.0093,95.0935,95.0093,95.0093,900.0
2016-12-28 10:20:00,112.83,112.83,112.64,112.64,7174.0,95.0009,95.0009,94.8409,94.8409,7174.0
2016-12-28 10:25:00,112.61,112.79,112.55,112.75,12119.0,94.8157,94.9672,94.7652,94.9336,12119.0
2016-12-28 10:30:00,112.79,112.79,112.56,112.56,2077.0,94.9672,94.9672,94.7736,94.7736,2077.0
2016-12-28 10:35:00,112.57,112.61,112.55,112.61,1827.0,94.782,94.8157,94.7652,94.8157,1827.0
2016-12-28 10:40:00,112.56,112.58,112.48,112.52,3605.0,94.7736,94.7904,94.7062,94.7399,3605.0
2016-12-28 10:45:00,112.48,112.54,112.43,112.43,1837.0,94.7062,94.7567,94.6641,94.6641,1837.0
2016-12-28 10:50:00,112.43,112.49,112.4,112.44,3000.0,94.6641,94.7146,94.6389,94.6725,3000.0
2016-12-28 10:55:00,112.38,112.49,112.34,112.49,2548.0,94.622,94.7146,94.5883,94.7146,2548.0
2016-12-28 11:00:00,112.48,112.54,112.44,112.54,3315.0,94.7062,94.7567,94.6725,94.7567,3315.0
2016-12-28 11:05:00,112.59,112.59,112.45,112.52,3780.0,94.7988,94.7988,94.681,94.7399,3780.0
2016-12-28 11:10:00,112.52,112.52,112.32,112.32,1771.0,94.7399,94.7399,94.5715,94.5715,1771.0
2016-12-28 11:15:00,112.32,112.35,112.29,112.29,500.0,94.5715,94.5968,94.5462,94.5462,500.0
2016-12-28 11:20:00,112.31,112.62,112.31,112.61,5100.0,94.5631,94.8241,94.5631,94.8157,5100.0
2016-12-28 11:25:00,112.59,112.6,112.55,112.55,200.0,94.7988,94.8073,94.7652,94.7652,200.0
2016-12-28 11:30:00,112.55,112.59,112.55,112.55,1113.0,94.7652,94.7988,94.7652,94.7652,1113.0
2016-12-28 11:35:00,112.54,112.6,112.54,112.59,2016.0,94.7567,94.8073,94.7567,94.7988,2016.0
2016-12-28 11:40:00,112.58,112.59,112.52,112.52,2097.0,94.7904,94.7988,94.7399,94.7399,2097.0
2016-12-28 11:45:00,112.54,112.55,112.53,112.55,800.0,94.7567,94.7652,94.7483,94.7652,800.0
2016-12-28 11:50:00,112.48,112.48,112.42,112.42,900.0,94.7062,94.7062,94.6557,94.6557,900.0
2016-12-28 11:55:00,112.37,112.38,112.32,112.38,1200.0,94.6136,94.622,94.5715,94.622,1200.0
2016-12-28 12:00:00,112.33,112.33,111.95,111.97,3000.0,94.5799,94.5799,94.26,94.2768,3000.0
2016-12-28 12:05:00,112.0,112.0,111.81,111.97,4880.0,94.3021,94.3021,94.1421,94.2768,4880.0
2016-12-28 12:10:00,112.01,112.01,111.78,111.78,1580.0,94.3105,94.3105,94.1168,94.1168,1580.0
2016-12-28 12:15:00,111.72,111.79,111.71,111.73,1956.0,94.0663,94.1252,94.0579,94.0747,1956.0
2016-12-28 12:20:00,111.75,111.75,111.65,111.65,500.0,94.0916,94.0916,94.0074,94.0074,500.0
2016-12-28 12:25:00,111.64,111.73,111.6,111.68,3005.0,93.999,94.0747,93.9653,94.0326,3005.0
2016-12-28 12:30:00,111.68,111.68,111.58,111.58,665.0,94.0326,94.0326,93.9484,93.9484,665.0
2016-12-28 12:35:00,111.62,111.62,111.53,111.53,1070.0,93.9821,93.9821,93.9063,93.9063,1070.0
2016-12-28 12:40:00,111.6,111.6,111.42,111.45,4225.0,93.9653,93.9653,93.8137,93.839,4225.0
2016-12-28 12:45:00,111.48,111.48,111.36,111.45,1300.0,93.8642,93.8642,93.7632,93.839,1300.0
2016-12-28 12:50:00,111.34,111.38,111.34,111.38,200.0,93.7464,93.78,93.7464,93.78,200.0
2016-12-28 12:55:00,111.37,111.4,111.28,111.34,3259.0,93.7716,93.7969,93.6958,93.7464,3259.0
2016-12-28 13:00:00,111.34,111.43,111.31,111.38,5500.0,93.7464,93.8221,93.7211,93.78,5500.0
2016-12-28 13:05:00,111.37,111.37,111.35,111.36,250.0,93.7716,93.7716,93.7548,93.7632,250.0
2016-12-28 13:10:00,111.32,111.36,111.28,111.33,1700.0,93.7295,93.7632,93.6958,93.7379,1700.0
2016-12-28 13:15:00,111.33,111.34,111.31,111.34,700.0,93.7379,93.7464,93.7211,93.7464,700.0
2016-12-28 13:20:00,111.31,111.34,111.26,111.32,1545.0,93.7211,93.7464,93.679,93.7295,1545.0
2016-12-28 13:25:00,111.35,111.41,111.33,111.33,3000.0,93.7548,93.8053,93.7379,93.7379,3000.0
2016-12-28 13:30:00,111.39,111.39,111.31,111.31,1601.0,93.7885,93.7885,93.7211,93.7211,1601.0
2016-12-28 13:35:00,111.33,111.36,111.33,111.36,1106.0,93.7379,93.7632,93.7379,93.7632,1106.0
2016-12-28 13:40:00,111.4,111.42,111.34,111.34,1100.0,93.7969,93.8137,93.7464,93.7464,1100.0
2016-12-28 13:45:00,111.33,111.41,111.32,111.39,4970.0,93.7379,93.8053,93.7295,93.7885,4970.0
2016-12-28 13:50:00,111.39,111.47,111.39,111.41,6402.0,93.7885,93.8558,93.7885,93.8053,6402.0
2016-12-28 13:55:00,111.44,111.48,111.38,111.47,10962.0,93.8306,93.8642,93.78,93.8558,10962.0
2016-12-28 14:00:00,111.46,111.6,111.45,111.49,7256.0,93.8474,93.9653,93.839,93.8727,7256.0
2016-12-28 14:05:00,111.49,111.56,111.38,111.44,4589.0,93.8727,93.9316,93.78,93.8306,4589.0
2016-12-28 14:10:00,111.45,111.45,111.25,111.3,3784.0,93.839,93.839,93.6706,93.7127,3784.0
2016-12-28 14:15:00,111.31,111.39,111.21,111.24,3300.0,93.7211,93.7885,93.6369,93.6622,3300.0
2016-12-28 14:20:00,111.25,111.26,111.08,111.15,8132.0,93.6706,93.679,93.5274,93.5864,8132.0
2016-12-28 14:25:00,111.15,111.27,111.15,111.27,2500.0,93.5864,93.6874,93.5864,93.6874,2500.0
2016-12-28 14:30:00,111.26,111.46,111.25,111.43,10698.0,93.679,93.8474,93.6706,93.8221,10698.0
2016-12-28 14:35:00,111.46,111.5,111.41,111.42,5053.0,93.8474,93.8811,93.8053,93.8137,5053.0
2016-12-28 14:40:00,111.37,111.37,111.27,111.27,1831.0,93.7716,93.7716,93.6874,93.6874,1831.0
2016-12-28 14:45:00,111.29,111.41,111.24,111.24,3710.0,93.7043,93.8053,93.6622,93.6622,3710.0
2016-12-28 14:50:00,111.26,111.26,111.08,111.2,5900.0,93.679,93.679,93.5274,93.6285,5900.0
2016-12-28 14:55:00,111.25,111.41,111.25,111.4,8357.0,93.6706,93.8053,93.6706,93.7969,8357.0
2016-12-28 15:00:00,111.39,111.53,111.33,111.46,9225.0,93.7885,93.9063,93.7379,93.8474,9225.0
2016-12-28 15:05:00,111.47,111.52,111.37,111.41,8243.0,93.8558,93.8979,93.7716,93.8053,8243.0
2016-12-28 15:10:00,111.38,111.47,111.38,111.47,11419.0,93.78,93.8558,93.78,93.8558,11419.0
2016-12-28 15:15:00,111.44,111.75,111.31,111.39,14994.0,93.8306,94.0916,93.7211,93.7885,14994.0
2016-12-28 15:20:00,111.37,111.39,111.3,111.38,4783.0,93.7716,93.7885,93.7127,93.78,4783.0
2016-12-28 15:25:00,111.38,111.4,111.31,111.31,5956.0,93.78,93.7969,93.7211,93.7211,5956.0
2016-12-28 15:30:00,111.36,111.39,111.31,111.36,11114.0,93.7632,93.7885,93.7211,93.7632,11114.0
2016-12-28 15:35:00,111.32,111.34,111.16,111.19,4150.0,93.7295,93.7464,93.5948,93.6201,4150.0
2016-12-28 15:40:00,111.19,111.19,111.02,111.06,12666.0,93.6201,93.6201,93.4769,93.5106,12666.0
2016-12-28 15:45:00,111.02,111.08,110.96,110.96,14115.0,93.4769,93.5274,93.4264,93.4264,14115.0
2016-12-28 15:50:00,110.98,111.03,110.85,110.88,18305.0,93.4432,93.4853,93.3338,93.359,18305.0
2016-12-28 15:55:00,110.88,110.98,110.79,110.85,48026.0,93.359,93.4432,93.2833,93.3338,48026.0
2016-12-29 09:30:00,110.89,111.51,110.89,111.46,10737.0,93.3675,93.8895,93.3675,93.8474,10737.0
2016-12-29 09:35:00,111.25,111.59,111.25,111.48,2091.0,93.6706,93.9569,93.6706,93.8642,2091.0
2016-12-29 09:40:00,111.55,111.61,111.49,111.58,4946.0,93.9232,93.9737,93.8727,93.9484,4946.0
2016-12-29 09:45:00,111.57,111.59,111.04,111.05,5346.0,93.94,93.9569,93.4938,93.5022,5346.0
2016-12-29 09:50:00,111.16,111.34,111.09,111.32,14853.0,93.5948,93.7464,93.5359,93.7295,14853.0
2016-12-29 09:55:00,111.32,111.49,111.26,111.45,4701.0,93.7295,93.8727,93.679,93.839,4701.0
2016-12-29 10:00:00,111.48,111.64,111.43,111.63,11421.0,93.8642,93.999,93.8221,93.9905,11421.0
2016-12-29 10:05:00,111.63,111.69,111.43,111.48,4808.0,93.9905,94.0411,93.8221,93.8642,4808.0
2016-12-29 10:10:00,111.48,111.51,111.33,111.41,8599.0,93.8642,93.8895,93.7379,93.8053,8599.0
2016-12-29 10:15:00,111.42,111.6,111.42,111.58,7108.0,93.8137,93.9653,93.8137,93.9484,7108.0
2016-12-29 10:20:00,111.57,111.6,111.43,111.52,4448.0,93.94,93.9653,93.8221,93.8979,4448.0
2016-12-29 10:25:00,111.53,111.63,111.4,111.5,9646.0,93.9063,93.9905,93.7969,93.8811,9646.0
2016-12-29 10:30:00,111.51,111.54,111.35,111.36,11645.0,93.8895,93.9148,93.7548,93.7632,11645.0
2016-12-29 10:35:00,111.29,111.32,111.09,111.09,4028.0,93.7043,93.7295,93.5359,93.5359,4028.0
2016-12-29 10:40:00,111.05,111.05,110.95,110.95,3666.0,93.5022,93.5022,93.418,93.418,3666.0
2016-12-29 10:45:00,110.96,111.05,110.79,110.79,4665.0,93.4264,93.5022,93.2833,93.2833,4665.0
2016-12-29 10:50:00,110.69,110.69,110.44,110.46,3386.0,93.1991,93.1991,92.9886,93.0054,3386.0
2016-12-29 10:55:00,110.45,110.61,110.45,110.54,4741.0,92.997,93.1317,92.997,93.0728,4741.0
2016-12-29 11:00:00,110.6,110.76,110.6,110.67,4450.0,93.1233,93.258,93.1233,93.1822,4450.0
2016-12-29 11:05:00,110.67,110.79,110.67,110.74,8151.0,93.1822,93.2833,93.1822,93.2412,8151.0
2016-12-29 11:10:00,110.74,110.9,110.65,110.83,3750.0,93.2412,93.3759,93.1654,93.3169,3750.0
2016-12-29 11:15:00,110.83,110.86,110.73,110.82,3945.0,93.3169,93.3422,93.2327,93.3085,3945.0
2016-12-29 11:20:00,110.8,110.89,110.8,110.89,3051.0,93.2917,93.3675,93.2917,93.3675,3051.0
2016-12-29 11:25:00,110.87,110.9,110.6,110.64,6549.0,93.3506,93.3759,93.1233,93.157,6549.0
2016-12-29 11:30:00,110.64,110.64,110.5,110.5,2035.0,93.157,93.157,93.0391,93.0391,2035.0
2016-12-29 11:35:00,110.52,110.53,110.32,110.37,2955.0,93.0559,93.0644,92.8875,92.9296,2955.0
2016-12-29 11:40:00,110.37,110.46,110.31,110.31,7887.0,92.9296,93.0054,92.8791,92.8791,7887.0
2016-12-29 11:45:00,110.31,110.37,110.26,110.29,2400.0,92.8791,92.9296,92.837,92.8623,2400.0
2016-12-29 11:50:00,110.3,110.35,110.11,110.22,6249.0,92.8707,92.9128,92.7107,92.8033,6249.0
2016-12-29 11:55:00,110.22,110.24,110.09,110.09,1600.0,92.8033,92.8202,92.6939,92.6939,1600.0
2016-12-29 12:00:00,110.06,110.13,109.98,109.98,5085.0,92.6686,92.7276,92.6013,92.6013,5085.0
2016-12-29 12:05:00,109.98,109.98,109.89,109.9,5100.0,92.6013,92.6013,92.5255,92.5339,5100.0
2016-12-29 12:10:00,109.84,109.86,109.48,109.51,12899.0,92.4834,92.5002,92.1803,92.2055,12899.0
2016-12-29 12:15:00,109.51,109.6,109.51,109.52,4035.0,92.2055,92.2813,92.2055,92.2139,4035.0
2016-12-29 12:20:00,109.54,109.59,109.42,109.43,6580.0,92.2308,92.2729,92.1297,92.1382,6580.0
2016-12-29 12:25:00,109.43,109.47,109.4,109.4,2200.0,92.1382,92.1718,92.1129,92.1129,2200.0
2016-12-29 12:30:00,109.43,109.59,109.43,109.53,7199.0,92.1382,92.2729,92.1382,92.2224,7199.0
2016-12-29 12:35:00,109.56,109.7,109.52,109.52,8504.0,92.2476,92.3655,92.2139,92.2139,8504.0
2016-12-29 12:40:00,109.51,109.64,109.46,109.46,3705.0,92.2055,92.315,92.1634,92.1634,3705.0
2016-12-29 12:45:00,109.46,109.55,109.41,109.48,3800.0,92.1634,92.2392,92.1213,92.1803,3800.0
2016-12-29 12:50:00,109.47,109.57,109.47,109.52,3398.0,92.1718,92.256,92.1718,92.2139,3398.0
2016-12-29 12:55:00,109.51,109.59,109.45,109.45,6703.0,92.2055,92.2729,92.155,92.155,6703.0
2016-12-29 13:00:00,109.45,109.49,109.23,109.23,5321.0,92.155,92.1887,91.9698,91.9698,5321.0
2016-12-29 13:05:00,109.25,109.27,109.19,109.2,4098.0,91.9866,92.0035,91.9361,91.9445,4098.0
2016-12-29 13:10:00,109.19,109.35,109.19,109.33,4416.0,91.9361,92.0708,91.9361,92.054,4416.0
2016-12-29 13:15:00,109.36,109.43,109.32,109.41,3600.0,92.0792,92.1382,92.0456,92.1213,3600.0
2016-12-29 13:20:00,109.43,109.5,109.39,109.45,3200.0,92.1382,92.1971,92.1045,92.155,3200.0
2016-12-29 13:25:00,109.49,109.67,109.45,109.63,3200.0,92.1887,92.3402,92.155,92.3066,3200.0
2016-12-29 13:30:00,109.63,109.68,109.54,109.6,5009.0,92.3066,92.3487,92.2308,92.2813,5009.0
2016-12-29 13:35:00,109.6,109.6,109.45,109.51,3208.0,92.2813,92.2813,92.155,92.2055,3208.0
2016-12-29 13:40:00,109.53,109.58,109.5,109.58,3153.0,92.2224,92.2645,92.1971,92.2645,3153.0
2016-12-29 13:45:00,109.55,109.6,109.52,109.58,5970.0,92.2392,92.2813,92.2139,92.2645,5970.0
2016-12-29 13:50:00,109.58,109.69,109.55,109.65,8602.0,92.2645,92.3571,92.2392,92.3234,8602.0
2016-12-29 13:55:00,109.64,109.69,109.48,109.53,8400.0,92.315,92.3571,92.1803,92.2224,8400.0
2016-12-29 14:00:00,109.53,109.95,109.53,109.91,6189.0,92.2224,92.576,92.2224,92.5423,6189.0
2016-12-29 14:05:00,109.9,109.97,109.84,109.91,3000.0,92.5339,92.5928,92.4834,92.5423,3000.0
2016-12-29 14:10:00,109.89,109.89,109.72,109.72,5625.0,92.5255,92.5255,92.3823,92.3823,5625.0
2016-12-29 14:15:00,109.79,109.89,109.77,109.84,5871.0,92.4413,92.5255,92.4244,92.4834,5871.0
2016-12-29 14:20:00,109.88,110.03,109.87,110.02,4578.0,92.5171,92.6434,92.5086,92.6349,4578.0
2016-12-29 14:25:00,110.02,110.09,109.87,109.87,3721.0,92.6349,92.6939,92.5086,92.5086,3721.0
2016-12-29 14:30:00,109.88,109.91,109.72,109.72,5800.0,92.5171,92.5423,92.3823,92.3823,5800.0
2016-12-29 14:35:00,109.72,109.82,109.7,109.78,4100.0,92.3823,92.4665,92.3655,92.4329,4100.0
2016-12-29 14:40:00,109.82,109.91,109.74,109.89,7537.0,92.4665,92.5423,92.3992,92.5255,7537.0
2016-12-29 14:45:00,109.93,110.04,109.92,109.93,5205.0,92.5592,92.6518,92.5507,92.5592,5205.0
2016-12-29 14:50:00,109.92,109.94,109.85,109.85,4357.0,92.5507,92.5676,92.4918,92.4918,4357.0
2016-12-29 14:55:00,109.89,109.89,109.74,109.74,7500.0,92.5255,92.5255,92.3992,92.3992,7500.0
2016-12-29 15:00:00,109.71,109.85,109.69,109.77,6172.0,92.3739,92.4918,92.3571,92.4244,6172.0
2016-12-29 15:05:00,109.72,109.82,109.72,109.76,3930.0,92.3823,92.4665,92.3823,92.416,3930.0
2016-12-29 15:10:00,109.79,109.88,109.78,109.84,6528.0,92.4413,92.5171,92.4329,92.4834,6528.0
2016-12-29 15:15:00,109.83,109.86,109.75,109.75,8687.0,92.475,92.5002,92.4076,92.4076,8687.0
2016-12-29 15:20:00,109.75,109.87,109.74,109.86,6253.0,92.4076,92.5086,92.3992,92.5002,6253.0
2016-12-29 15:25:00,109.86,109.93,109.85,109.85,6082.0,92.5002,92.5592,92.4918,92.4918,6082.0
2016-12-29 15:30:00,109.85,109.91,109.83,109.85,7800.0,92.4918,92.5423,92.475,92.4918,7800.0
2016-12-29 15:35:00,109.86,109.91,109.82,109.84,10682.0,92.5002,92.5423,92.4665,92.4834,10682.0
2016-12-29 15:40:00,109.83,109.93,109.81,109.92,12363.0,92.475,92.5592,92.4581,92.5507,12363.0
2016-12-29 15:45:00,109.92,109.94,109.79,109.79,12998.0,92.5507,92.5676,92.4413,92.4413,12998.0
2016-12-29 15:50:00,109.79,109.88,109.79,109.8,13202.0,92.4413,92.5171,92.4413,92.4497,13202.0
2016-12-29 15:55:00,109.8,109.93,109.77,109.93,38909.0,92.4497,92.5592,92.4244,92.5592,38909.0
2016-12-30 09:30:00,110.62,110.93,110.44,110.47,11288.0,93.1401,93.4011,92.9886,93.0138,11288.0
2016-12-30 09:35:00,110.52,110.88,110.44,110.55,4712.0,93.0559,93.359,92.9886,93.0812,4712.0
2016-12-30 09:40:00,110.53,110.89,110.44,110.78,8511.0,93.0644,93.3675,92.9886,93.2748,8511.0
2016-12-30 09:45:00,110.73,111.0,110.65,110.74,17484.0,93.2327,93.4601,93.1654,93.2412,17484.0
2016-12-30 09:50:00,110.71,110.71,110.41,110.47,3856.0,93.2159,93.2159,92.9633,93.0138,3856.0
2016-12-30 09:55:00,110.46,110.62,110.23,110.53,8231.0,93.0054,93.1401,92.8118,93.0644,8231.0
2016-12-30 10:00:00,110.36,110.55,110.22,110.49,12626.0,92.9212,93.0812,92.8033,93.0307,12626.0
2016-12-30 10:05:00,110.5,110.66,110.47,110.48,5171.0,93.0391,93.1738,93.0138,93.0223,5171.0
2016-12-30 10:10:00,110.56,110.69,110.53,110.69,3399.0,93.0896,93.1991,93.0644,93.1991,3399.0
2016-12-30 10:15:00,110.71,110.77,110.6,110.62,3119.0,93.2159,93.2664,93.1233,93.1401,3119.0
2016-12-30 10:20:00,110.7,110.79,110.54,110.6,4600.0,93.2075,93.2833,93.0728,93.1233,4600.0
2016-12-30 10:25:00,110.61,110.71,110.53,110.55,4943.0,93.1317,93.2159,93.0644,93.0812,4943.0
2016-12-30 10:30:00,110.54,110.8,110.54,110.64,14956.0,93.0728,93.2917,93.0728,93.157,14956.0
2016-12-30 10:35:00,110.66,110.75,110.65,110.67,1500.0,93.1738,93.2496,93.1654,93.1822,1500.0
2016-12-30 10:40:00,110.67,110.67,110.56,110.56,2380.0,93.1822,93.1822,93.0896,93.0896,2380.0
2016-12-30 10:45:00,110.51,110.67,110.5,110.64,2090.0,93.0475,93.1822,93.0391,93.157,2090.0
2016-12-30 10:50:00,110.69,110.73,110.55,110.73,13205.0,93.1991,93.2327,93.0812,93.2327,13205.0
2016-12-30 10:55:00,110.74,110.77,110.7,110.73,2002.0,93.2412,93.2664,93.2075,93.2327,2002.0
2016-12-30 11:00:00,110.74,110.81,110.71,110.75,9319.0,93.2412,93.3001,93.2159,93.2496,9319.0
2016-12-30 11:05:00,110.77,110.79,110.76,110.79,1100.0,93.2664,93.2833,93.258,93.2833,1100.0
2016-12-30 11:10:00,110.8,110.82,110.74,110.74,5543.0,93.2917,93.3085,93.2412,93.2412,5543.0
2016-12-30 11:15:00,110.74,110.88,110.74,110.86,3115.0,93.2412,93.359,93.2412,93.3422,3115.0
2016-12-30 11:20:00,110.87,111.05,110.86,111.05,2474.0,93.3506,93.5022,93.3422,93.5022,2474.0
2016-12-30 11:25:00,111.06,111.21,111.06,111.21,5394.0,93.5106,93.6369,93.5106,93.6369,5394.0
2016-12-30 11:30:00,111.2,111.3,111.08,111.22,4192.0,93.6285,93.7127,93.5274,93.6453,4192.0
2016-12-30 11:35:00,111.28,111.28,111.18,111.18,2700.0,93.6958,93.6958,93.6116,93.6116,2700.0
2016-12-30 11:40:00,111.14,111.48,111.13,111.38,4740.0,93.578,93.8642,93.5695,93.78,4740.0
2016-12-30 11:45:00,111.46,111.57,111.44,111.49,4667.0,93.8474,93.94,93.8306,93.8727,4667.0
2016-12-30 11:50:00,111.5,111.6,111.43,111.43,5320.0,93.8811,93.9653,93.8221,93.8221,5320.0
2016-12-30 11:55:00,111.39,111.44,111.32,111.33,2150.0,93.7885,93.8306,93.7295,93.7379,2150.0
2016-12-30 12:00:00,111.35,111.38,111.19,111.29,6969.0,93.7548,93.78,93.6201,93.7043,6969.0
2016-12-30 12:05:00,111.26,111.41,111.25,111.41,4227.0,93.679,93.8053,93.6706,93.8053,4227.0
2016-12-30 12:10:00,111.4,111.58,111.4,111.52,4751.0,93.7969,93.9484,93.7969,93.8979,4751.0
2016-12-30 12:15:00,111.55,111.55,111.33,111.37,4400.0,93.9232,93.9232,93.7379,93.7716,4400.0
2016-12-30 12:20:00,111.33,111.42,111.3,111.3,3560.0,93.7379,93.8137,93.7127,93.7127,3560.0
2016-12-30 12:25:00,111.32,111.38,111.16,111.16,4500.0,93.7295,93.78,93.5948,93.5948,4500.0
2016-12-30 12:30:00,111.08,111.16,111.07,111.14,3156.0,93.5274,93.5948,93.519,93.578,3156.0
2016-12-30 12:35:00,111.11,111.14,111.02,111.14,3025.0,93.5527,93.578,93.4769,93.578,3025.0
2016-12-30 12:40:00,111.09,111.23,111.09,111.19,2700.0,93.5359,93.6537,93.5359,93.6201,2700.0
2016-12-30 12:45:00,111.18,111.22,111.08,111.19,2249.0,93.6116,93.6453,93.5274,93.6201,2249.0
2016-12-30 12:50:00,111.22,111.22,111.08,111.15,3000.0,93.6453,93.6453,93.5274,93.5864,3000.0
2016-12-30 12:55:00,111.15,111.18,111.09,111.18,4259.0,93.5864,93.6116,93.5359,93.6116,4259.0
2016-12-30 13:00:00,111.16,111.28,111.14,111.18,3301.0,93.5948,93.6958,93.578,93.6116,3301.0
2016-12-30 13:05:00,111.18,111.24,111.16,111.19,2175.0,93.6116,93.6622,93.5948,93.6201,2175.0
2016-12-30 13:10:00,111.2,111.28,111.2,111.24,2802.0,93.6285,93.6958,93.6285,93.6622,2802.0
2016-12-30 13:15:00,111.25,111.32,111.22,111.29,2443.0,93.6706,93.7295,93.6453,93.7043,2443.0
2016-12-30 13:20:00,111.29,111.39,111.28,111.39,1312.0,93.7043,93.7885,93.6958,93.7885,1312.0
2016-12-30 13:25:00,111.36,111.36,111.26,111.35,3701.0,93.7632,93.7632,93.679,93.7548,3701.0
2016-12-30 13:30:00,111.28,111.32,111.25,111.32,1200.0,93.6958,93.7295,93.6706,93.7295,1200.0
2016-12-30 13:35:00,111.32,111.33,111.23,111.23,1852.0,93.7295,93.7379,93.6537,93.6537,1852.0
2016-12-30 13:40:00,111.23,111.28,111.14,111.15,4069.0,93.6537,93.6958,93.578,93.5864,4069.0
2016-12-30 13:45:00,111.18,111.2,111.11,111.11,1500.0,93.6116,93.6285,93.5527,93.5527,1500.0
2016-12-30 13:50:00,111.13,111.2,111.13,111.17,1691.0,93.5695,93.6285,93.5695,93.6032,1691.0
2016-12-30 13:55:00,111.12,111.14,110.98,110.98,2401.0,93.5611,93.578,93.4432,93.4432,2401.0
2016-12-30 14:00:00,111.0,111.03,110.97,111.01,2459.0,93.4601,93.4853,93.4348,93.4685,2459.0
2016-12-30 14:05:00,110.98,111.07,110.98,111.02,1982.0,93.4432,93.519,93.4432,93.4769,1982.0
2016-12-30 14:10:00,110.96,110.99,110.92,110.97,3308.0,93.4264,93.4517,93.3927,93.4348,3308.0
2016-12-30 14:15:00,110.98,111.02,110.98,110.99,3454.0,93.4432,93.4769,93.4432,93.4517,3454.0
2016-12-30 14:20:00,111.0,111.04,110.99,111.04,5201.0,93.4601,93.4938,93.4517,93.4938,5201.0
2016-12-30 14:25:00,111.04,111.07,111.0,111.01,4375.0,93.4938,93.519,93.4601,93.4685,4375.0
2016-12-30 14:30:00,110.98,111.1,110.93,111.07,2860.0,93.4432,93.5443,93.4011,93.519,2860.0
2016-12-30 14:35:00,111.02,111.11,111.02,111.11,1567.0,93.4769,93.5527,93.4769,93.5527,1567.0
2016-12-30 14:40:00,111.1,111.11,111.05,111.1,2623.0,93.5443,93.5527,93.5022,93.5443,2623.0
2016-12-30 14:45:00,111.08,111.08,110.8,110.8,4010.0,93.5274,93.5274,93.2917,93.2917,4010.0
2016-12-30 14:50:00,110.78,110.8,110.61,110.67,3589.0,93.2748,93.2917,93.1317,93.1822,3589.0
2016-12-30 14:55:00,110.61,110.67,110.54,110.65,2964.0,93.1317,93.1822,93.0728,93.1654,2964.0
2016-12-30 15:00:00,110.65,110.74,110.62,110.73,5448.0,93.1654,93.2412,93.1401,93.2327,5448.0
2016-12-30 15:05:00,110.76,110.81,110.76,110.81,2165.0,93.258,93.3001,93.258,93.3001,2165.0
2016-12-30 15:10:00,110.8,110.99,110.79,110.97,6954.0,93.2917,93.4517,93.2833,93.4348,6954.0
2016-12-30 15:15:00,111.01,111.12,111.01,111.07,4069.0,93.4685,93.5611,93.4685,93.519,4069.0
2016-12-30 15:20:00,111.08,111.11,111.04,111.06,8054.0,93.5274,93.5527,93.4938,93.5106,8054.0
2016-12-30 15:25:00,111.01,111.05,110.95,111.04,5553.0,93.4685,93.5022,93.418,93.4938,5553.0
2016-12-30 15:30:00,111.02,111.08,110.83,110.85,6346.0,93.4769,93.5274,93.3169,93.3338,6346.0
2016-12-30 15:35:00,110.9,110.9,110.66,110.66,7363.0,93.3759,93.3759,93.1738,93.1738,7363.0
2016-12-30 15:40:00,110.68,110.68,110.51,110.51,8319.0,93.1906,93.1906,93.0475,93.0475,8319.0
2016-12-30 15:45:00,110.53,110.74,110.49,110.67,16301.0,93.0644,93.2412,93.0307,93.1822,16301.0
2016-12-30 15:50:00,110.64,110.71,110.59,110.7,17242.0,93.157,93.2159,93.1149,93.2075,17242.0
2016-12-30 15:55:00,110.67,110.99,110.67,110.95,68387.0,93.1822,93.4517,93.1822,93.418,68387.0
2017-01-03 09:30:00,113.12,113.2,111.92,112.24,12633.0,95.2451,95.3124,94.2347,94.5041,12633.0
2017-01-03 09:35:00,112.04,112.92,112.04,112.52,11515.0,94.3357,95.0767,94.3357,94.7399,11515.0
2017-01-03 09:40:00,112.67,112.85,112.2,112.21,12059.0,94.8662,95.0178,94.4705,94.4789,12059.0
2017-01-03 09:45:00,112.17,112.34,111.92,111.92,11691.0,94.4452,94.5883,94.2347,94.2347,11691.0
2017-01-03 09:50:00,111.91,111.91,111.54,111.79,8459.0,94.2263,94.2263,93.9148,94.1252,8459.0
2017-01-03 09:55:00,111.81,112.14,111.71,111.93,6913.0,94.1421,94.4199,94.0579,94.2431,6913.0
2017-01-03 10:00:00,111.89,112.22,111.75,112.16,5878.0,94.2094,94.4873,94.0916,94.4368,5878.0
2017-01-03 10:05:00,112.08,112.72,112.06,112.6,32631.0,94.3694,94.9083,94.3526,94.8073,32631.0
2017-01-03 10:10:00,112.63,112.78,112.49,112.59,6068.0,94.8325,94.9588,94.7146,94.7988,6068.0
2017-01-03 10:15:00,112.58,112.81,112.58,112.75,4644.0,94.7904,94.9841,94.7904,94.9336,4644.0
2017-01-03 10:20:00,112.77,112.88,112.67,112.75,5521.0,94.9504,95.043,94.8662,94.9336,5521.0
2017-01-03 10:25:00,112.79,112.99,112.71,112.95,8383.0,94.9672,95.1356,94.8999,95.1019,8383.0
2017-01-03 10:30:00,112.95,113.0,112.73,112.75,7894.0,95.1019,95.144,94.9167,94.9336,7894.0
2017-01-03 10:35:00,112.63,112.71,112.47,112.47,1868.0,94.8325,94.8999,94.6978,94.6978,1868.0
2017-01-03 10:40:00,112.43,112.52,112.12,112.12,9142.0,94.6641,94.7399,94.4031,94.4031,9142.0
2017-01-03 10:45:00,112.14,112.33,112.01,112.01,4965.0,94.4199,94.5799,94.3105,94.3105,4965.0
2017-01-03 10:50:00,112.06,112.08,111.9,111.97,4260.0,94.3526,94.3694,94.2179,94.2768,4260.0
2017-01-03 10:55:00,111.94,111.94,111.56,111.56,5822.0,94.2515,94.2515,93.9316,93.9316,5822.0
2017-01-03 11:00:00,111.62,111.62,111.24,111.41,7773.0,93.9821,93.9821,93.6622,93.8053,7773.0
2017-01-03 11:05:00,111.41,111.6,111.4,111.51,4892.0,93.8053,93.9653,93.7969,93.8895,4892.0
2017-01-03 11:10:00,111.49,111.53,111.35,111.45,5352.0,93.8727,93.9063,93.7548,93.839,5352.0
2017-01-03 11:15:00,111.35,111.61,111.35,111.58,9411.0,93.7548,93.9737,93.7548,93.9484,9411.0
2017-01-03 11:20:00,111.58,111.72,111.5,111.58,22824.0,93.9484,94.0663,93.8811,93.9484,22824.0
2017-01-03 11:25:00,111.58,111.58,111.36,111.44,5207.0,93.9484,93.9484,93.7632,93.8306,5207.0
2017-01-03 11:30:00,111.5,111.59,111.45,111.52,8328.0,93.8811,93.9569,93.839,93.8979,8328.0
2017-01-03 11:35:00,111.59,111.59,111.3,111.36,5708.0,93.9569,93.9569,93.7127,93.7632,5708.0
2017-01-03 11:40:00,111.25,111.25,110.99,110.99,3400.0,93.6706,93.6706,93.4517,93.4517,3400.0
2017-01-03 11:45:00,111.04,111.36,111.02,111.2,5290.0,93.4938,93.7632,93.4769,93.6285,5290.0
2017-01-03 11:50:00,111.16,111.39,111.14,111.36,3185.0,93.5948,93.7885,93.578,93.7632,3185.0
2017-01-03 11:55:00,111.38,111.43,111.26,111.42,3100.0,93.78,93.8221,93.679,93.8137,3100.0
2017-01-03 12:00:00,111.34,111.5,111.34,111.47,5036.0,93.7464,93.8811,93.7464,93.8558,5036.0
2017-01-03 12:05:00,111.4,111.48,111.3,111.48,3196.0,93.7969,93.8642,93.7127,93.8642,3196.0
2017-01-03 12:10:00,111.49,111.49,111.33,111.34,2908.0,93.8727,93.8727,93.7379,93.7464,2908.0
2017-01-03 12:15:00,111.27,111.27,111.17,111.17,1542.0,93.6874,93.6874,93.6032,93.6032,1542.0
2017-01-03 12:20:00,111.14,111.15,111.02,111.04,2390.0,93.578,93.5864,93.4769,93.4938,2390.0
2017-01-03 12:25:00,111.1,111.2,110.8,110.81,37396.0,93.5443,93.6285,93.2917,93.3001,37396.0
2017-01-03 12:30:00,110.88,111.02,110.85,110.98,4621.0,93.359,93.4769,93.3338,93.4432,4621.0
2017-01-03 12:35:00,110.98,110.98,110.79,110.83,1710.0,93.4432,93.4432,93.2833,93.3169,1710.0
2017-01-03 12:40:00,110.79,110.8,110.56,110.59,13546.0,93.2833,93.2917,93.0896,93.1149,13546.0
2017-01-03 12:45:00,110.66,110.84,110.59,110.81,6303.0,93.1738,93.3254,93.1149,93.3001,6303.0
2017-01-03 12:50:00,110.75,110.78,110.7,110.78,2050.0,93.2496,93.2748,93.2075,93.2748,2050.0
2017-01-03 12:55:00,110.8,110.81,110.72,110.81,3268.0,93.2917,93.3001,93.2243,93.3001,3268.0
2017-01-03 13:00:00,110.81,110.96,110.8,110.88,9900.0,93.3001,93.4264,93.2917,93.359,9900.0
2017-01-03 13:05:00,110.88,110.93,110.8,110.82,4156.0,93.359,93.4011,93.2917,93.3085,4156.0
2017-01-03 13:10:00,110.82,110.87,110.79,110.87,5574.0,93.3085,93.3506,93.2833,93.3506,5574.0
2017-01-03 13:15:00,110.9,111.02,110.87,110.99,6546.0,93.3759,93.4769,93.3506,93.4517,6546.0
2017-01-03 13:20:00,110.98,111.16,110.97,111.15,2619.0,93.4432,93.5948,93.4348,93.5864,2619.0
2017-01-03 13:25:00,111.17,111.19,111.01,111.01,7561.0,93.6032,93.6201,93.4685,93.4685,7561.0
2017-01-03 13:30:00,111.03,111.15,111.01,111.15,3702.0,93.4853,93.5864,93.4685,93.5864,3702.0
2017-01-03 13:35:00,111.05,111.09,111.0,111.07,1626.0,93.5022,93.5359,93.4601,93.519,1626.0
2017-01-03 13:40:00,111.03,111.03,110.97,111.01,2517.0,93.4853,93.4853,93.4348,93.4685,2517.0
2017-01-03 13:45:00,111.0,111.06,110.91,111.0,4088.0,93.4601,93.5106,93.3843,93.4601,4088.0
2017-01-03 13:50:00,111.02,111.06,110.95,111.0,3506.0,93.4769,93.5106,93.418,93.4601,3506.0
2017-01-03 13:55:00,111.02,111.1,111.01,111.01,6220.0,93.4769,93.5443,93.4685,93.4685,6220.0
2017-01-03 14:00:00,111.01,111.19,111.01,111.09,3595.0,93.4685,93.6201,93.4685,93.5359,3595.0
2017-01-03 14:05:00,111.12,111.18,111.05,111.07,7705.0,93.5611,93.6116,93.5022,93.519,7705.0
2017-01-03 14:10:00,111.1,111.15,111.05,111.13,18671.0,93.5443,93.5864,93.5022,93.5695,18671.0
2017-01-03 14:15:00,111.19,111.24,111.05,111.22,15285.0,93.6201,93.6622,93.5022,93.6453,15285.0
2017-01-03 14:20:00,111.23,111.31,111.18,111.22,5179.0,93.6537,93.7211,93.6116,93.6453,5179.0
2017-01-03 14:25:00,111.27,111.27,111.13,111.14,3700.0,93.6874,93.6874,93.5695,93.578,3700.0
2017-01-03 14:30:00,111.14,111.15,111.07,111.09,3473.0,93.578,93.5864,93.519,93.5359,3473.0
2017-01-03 14:35:00,111.13,111.16,111.11,111.14,3808.0,93.5695,93.5948,93.5527,93.578,3808.0
2017-01-03 14:40:00,111.16,111.29,111.14,111.27,4620.0,93.5948,93.7043,93.578,93.6874,4620.0
2017-01-03 14:45:00,111.31,111.31,111.21,111.25,8203.0,93.7211,93.7211,93.6369,93.6706,8203.0
2017-01-03 14:50:00,111.23,111.32,111.21,111.32,11705.0,93.6537,93.7295,93.6369,93.7295,11705.0
2017-01-03 14:55:00,111.31,111.31,111.0,111.14,188803.0,93.7211,93.7211,93.4601,93.578,188803.0
2017-01-03 15:00:00,111.19,111.33,111.19,111.33,12506.0,93.6201,93.7379,93.6201,93.7379,12506.0
2017-01-03 15:05:00,111.34,111.45,111.29,111.45,10256.0,93.7464,93.839,93.7043,93.839,10256.0
2017-01-03 15:10:00,111.44,111.52,111.41,111.52,4693.0,93.8306,93.8979,93.8053,93.8979,4693.0
2017-01-03 15:15:00,111.51,111.69,111.37,111.42,35255.0,93.8895,94.0411,93.7716,93.8137,35255.0
2017-01-03 15:20:00,111.39,111.39,111.08,111.09,3798.0,93.7885,93.7885,93.5274,93.5359,3798.0
2017-01-03 15:25:00,111.14,111.37,111.12,111.33,6005.0,93.578,93.7716,93.5611,93.7379,6005.0
2017-01-03 15:30:00,111.31,111.47,111.22,111.45,7136.0,93.7211,93.8558,93.6453,93.839,7136.0
2017-01-03 15:35:00,111.45,111.63,111.36,111.58,7700.0,93.839,93.9905,93.7632,93.9484,7700.0
2017-01-03 15:40:00,111.57,111.64,111.55,111.6,10408.0,93.94,93.999,93.9232,93.9653,10408.0
2017-01-03 15:45:00,111.62,111.86,111.61,111.8,9628.0,93.9821,94.1842,93.9737,94.1337,9628.0
2017-01-03 15:50:00,111.84,111.84,111.66,111.76,10057.0,94.1673,94.1673,94.0158,94.1,10057.0
2017-01-03 15:55:00,111.79,111.94,111.77,111.85,37088.0,94.1252,94.2515,94.1084,94.1758,37088.0
2017-01-04 09:30:00,112.66,113.35,111.98,113.35,17601.0,94.8578,95.4387,94.2852,95.4387,17601.0
2017-01-04 09:35:00,113.34,113.63,113.17,113.3,28629.0,95.4303,95.6745,95.2872,95.3966,28629.0
2017-01-04 09:40:00,113.29,113.63,113.26,113.49,27900.0,95.3882,95.6745,95.363,95.5566,27900.0
2017-01-04 09:45:00,113.55,113.68,113.42,113.48,17287.0,95.6071,95.7166,95.4977,95.5482,17287.0
2017-01-04 09:50:00,113.44,113.6,113.31,113.35,8607.0,95.5145,95.6492,95.4051,95.4387,8607.0
2017-01-04 09:55:00,113.36,113.48,113.27,113.37,11099.0,95.4472,95.5482,95.3714,95.4556,11099.0
2017-01-04 10:00:00,113.38,113.68,113.38,113.61,25105.0,95.464,95.7166,95.464,95.6577,25105.0
2017-01-04 10:05:00,113.64,113.79,113.53,113.53,16228.0,95.6829,95.8092,95.5903,95.5903,16228.0
2017-01-04 10:10:00,113.5,113.55,113.18,113.18,13252.0,95.565,95.6071,95.2956,95.2956,13252.0
2017-01-04 10:15:00,113.17,113.2,113.05,113.06,5900.0,95.2872,95.3124,95.1861,95.1946,5900.0
2017-01-04 10:20:00,113.04,113.36,113.04,113.21,31898.0,95.1777,95.4472,95.1777,95.3209,31898.0
2017-01-04 10:25:00,113.19,113.19,113.04,113.1,8852.0,95.304,95.304,95.1777,95.2282,8852.0
2017-01-04 10:30:00,113.07,113.54,113.07,113.35,11926.0,95.203,95.5987,95.203,95.4387,11926.0
2017-01-04 10:35:00,113.38,113.85,113.38,113.83,8250.0,95.464,95.8597,95.464,95.8429,8250.0
2017-01-04 10:40:00,113.81,113.88,113.7,113.84,11388.0,95.8261,95.885,95.7334,95.8513,11388.0
2017-01-04 10:45:00,113.89,114.06,113.85,113.95,9073.0,95.8934,96.0365,95.8597,95.9439,9073.0
2017-01-04 10:50:00,113.97,114.26,113.9,114.23,12319.0,95.9608,96.2049,95.9018,96.1797,12319.0
2017-01-04 10:55:00,114.23,114.44,114.13,114.13,9482.0,96.1797,96.3565,96.0955,96.0955,9482.0
2017-01-04 11:00:00,114.13,114.19,114.08,114.13,35577.0,96.0955,96.146,96.0534,96.0955,35577.0
2017-01-04 11:05:00,114.14,114.42,114.14,114.28,11274.0,96.1039,96.3397,96.1039,96.2218,11274.0
2017-01-04 11:10:00,114.28,114.45,114.25,114.43,10635.0,96.2218,96.3649,96.1965,96.3481,10635.0
2017-01-04 11:15:00,114.39,114.5,114.38,114.39,6750.0,96.3144,96.407,96.306,96.3144,6750.0
2017-01-04 11:20:00,114.4,114.7,114.4,114.5,23982.0,96.3228,96.5754,96.3228,96.407,23982.0
2017-01-04 11:25:00,114.5,114.67,114.5,114.56,9804.0,96.407,96.5502,96.407,96.4575,9804.0
2017-01-04 11:30:00,114.53,114.66,114.53,114.62,4000.0,96.4323,96.5417,96.4323,96.5081,4000.0
2017-01-04 11:35:00,114.61,114.82,114.6,114.8,5012.0,96.4996,96.6765,96.4912,96.6596,5012.0
2017-01-04 11:40:00,114.81,114.9,114.72,114.8,29564.0,96.668,96.7438,96.5923,96.6596,29564.0
2017-01-04 11:45:00,114.8,114.86,114.58,114.59,16818.0,96.6596,96.7101,96.4744,96.4828,16818.0
2017-01-04 11:50:00,114.6,114.75,114.6,114.75,6395.0,96.4912,96.6175,96.4912,96.6175,6395.0
2017-01-04 11:55:00,114.75,114.81,114.74,114.75,14430.0,96.6175,96.668,96.6091,96.6175,14430.0
2017-01-04 12:00:00,114.72,114.83,114.59,114.59,14363.0,96.5923,96.6849,96.4828,96.4828,14363.0
2017-01-04 12:05:00,114.61,114.79,114.6,114.69,15805.0,96.4996,96.6512,96.4912,96.567,15805.0
2017-01-04 12:10:00,114.68,114.73,114.59,114.59,16664.0,96.5586,96.6007,96.4828,96.4828,16664.0
2017-01-04 12:15:00,114.58,114.65,114.47,114.65,13582.0,96.4744,96.5333,96.3818,96.5333,13582.0
2017-01-04 12:20:00,114.66,114.74,114.61,114.66,9666.0,96.5417,96.6091,96.4996,96.5417,9666.0
2017-01-04 12:25:00,114.69,114.69,114.54,114.59,9881.0,96.567,96.567,96.4407,96.4828,9881.0
2017-01-04 12:30:00,114.59,114.7,114.57,114.63,10539.0,96.4828,96.5754,96.466,96.5165,10539.0
2017-01-04 12:35:00,114.65,114.78,114.61,114.78,6278.0,96.5333,96.6428,96.4996,96.6428,6278.0
2017-01-04 12:40:00,114.78,114.79,114.65,114.76,16304.0,96.6428,96.6512,96.5333,96.6259,16304.0
2017-01-04 12:45:00,114.78,114.98,114.78,114.98,12950.0,96.6428,96.8112,96.6428,96.8112,12950.0
2017-01-04 12:50:00,115.0,115.11,114.97,115.09,6420.0,96.828,96.9206,96.8028,96.9038,6420.0
2017-01-04 12:55:00,115.1,115.15,115.05,115.09,13807.0,96.9122,96.9543,96.8701,96.9038,13807.0
2017-01-04 13:00:00,115.1,115.15,115.03,115.13,8100.0,96.9122,96.9543,96.8533,96.9375,8100.0
2017-01-04 13:05:00,115.12,115.19,115.08,115.14,7945.0,96.9291,96.988,96.8954,96.9459,7945.0
2017-01-04 13:10:00,115.17,115.33,115.15,115.33,12757.0,96.9712,97.1059,96.9543,97.1059,12757.0
2017-01-04 13:15:00,115.34,115.36,115.23,115.26,8196.0,97.1143,97.1311,97.0217,97.0469,8196.0
2017-01-04 13:20:00,115.25,115.29,115.13,115.26,7262.0,97.0385,97.0722,96.9375,97.0469,7262.0
2017-01-04 13:25:00,115.25,115.25,115.13,115.17,6843.0,97.0385,97.0385,96.9375,96.9712,6843.0
2017-01-04 13:30:00,115.18,115.26,115.18,115.25,5522.0,96.9796,97.0469,96.9796,97.0385,5522.0
2017-01-04 13:35:00,115.25,115.27,115.21,115.26,6997.0,97.0385,97.0553,97.0048,97.0469,6997.0
2017-01-04 13:40:00,115.29,115.4,115.26,115.4,5861.0,97.0722,97.1648,97.0469,97.1648,5861.0
2017-01-04 13:45:00,115.39,115.46,115.37,115.45,6529.0,97.1564,97.2153,97.1395,97.2069,6529.0
2017-01-04 13:50:00,115.5,115.56,115.45,115.52,10425.0,97.249,97.2995,97.2069,97.2658,10425.0
2017-01-04 13:55:00,115.52,115.53,115.3,115.32,14169.0,97.2658,97.2743,97.0806,97.0974,14169.0
2017-01-04 14:00:00,115.33,115.33,115.16,115.21,7460.0,97.1059,97.1059,96.9627,97.0048,7460.0
2017-01-04 14:05:00,115.23,115.29,115.19,115.29,7840.0,97.0217,97.0722,96.988,97.0722,7840.0
2017-01-04 14:10:00,115.26,115.56,115.26,115.47,10349.0,97.0469,97.2995,97.0469,97.2237,10349.0
2017-01-04 14:15:00,115.49,115.62,115.49,115.62,8017.0,97.2406,97.35,97.2406,97.35,8017.0
2017-01-04 14:20:00,115.64,115.79,115.48,115.48,16544.0,97.3669,97.4932,97.2322,97.2322,16544.0
2017-01-04 14:25:00,115.48,115.56,115.42,115.42,13895.0,97.2322,97.2995,97.1816,97.1816,13895.0
2017-01-04 14:30:00,115.44,115.51,115.44,115.48,9242.0,97.1985,97.2574,97.1985,97.2322,9242.0
2017-01-04 14:35:00,115.47,115.52,115.42,115.47,14230.0,97.2237,97.2658,97.1816,97.2237,14230.0
2017-01-04 14:40:00,115.5,115.51,115.41,115.44,13458.0,97.249,97.2574,97.1732,97.1985,13458.0
2017-01-04 14:45:00,115.43,115.44,115.32,115.43,17748.0,97.1901,97.1985,97.0974,97.1901,17748.0
2017-01-04 14:50:00,115.42,115.44,115.3,115.35,42060.0,97.1816,97.1985,97.0806,97.1227,42060.0
2017-01-04 14:55:00,115.36,115.4,115.18,115.2,20296.0,97.1311,97.1648,96.9796,96.9964,20296.0
2017-01-04 15:00:00,115.19,115.25,115.13,115.19,24083.0,96.988,97.0385,96.9375,96.988,24083.0
2017-01-04 15:05:00,115.19,115.26,115.19,115.26,22589.0,96.988,97.0469,96.988,97.0469,22589.0
2017-01-04 15:10:00,115.27,115.27,115.18,115.23,20603.0,97.0553,97.0553,96.9796,97.0217,20603.0
2017-01-04 15:15:00,115.23,115.27,115.2,115.26,22390.0,97.0217,97.0553,96.9964,97.0469,22390.0
2017-01-04 15:20:00,115.26,115.26,115.16,115.23,22950.0,97.0469,97.0469,96.9627,97.0217,22950.0
2017-01-04 15:25:00,115.23,115.34,115.22,115.32,25739.0,97.0217,97.1143,97.0132,97.0974,25739.0
2017-01-04 15:30:00,115.3,115.34,115.23,115.23,20655.0,97.0806,97.1143,97.0217,97.0217,20655.0
2017-01-04 15:35:00,115.21,115.3,115.14,115.3,29447.0,97.0048,97.0806,96.9459,97.0806,29447.0
2017-01-04 15:40:00,115.3,115.45,115.3,115.43,17115.0,97.0806,97.2069,97.0806,97.1901,17115.0
2017-01-04 15:45:00,115.43,115.47,115.2,115.2,28404.0,97.1901,97.2237,96.9964,96.9964,28404.0
2017-01-04 15:50:00,115.21,115.34,115.21,115.32,36870.0,97.0048,97.1143,97.0048,97.0974,36870.0
2017-01-04 15:55:00,115.33,115.36,115.06,115.19,69965.0,97.1059,97.1311,96.8785,96.988,69965.0
2017-01-05 09:30:00,114.26,115.04,114.19,114.5,16287.0,96.2049,96.8617,96.146,96.407,16287.0
2017-01-05 09:35:00,114.49,115.09,114.49,114.69,13217.0,96.3986,96.9038,96.3986,96.567,13217.0
2017-01-05 09:40:00,114.75,114.8,114.5,114.59,5128.0,96.6175,96.6596,96.407,96.4828,5128.0
2017-01-05 09:45:00,114.61,114.84,114.51,114.62,5619.0,96.4996,96.6933,96.4154,96.5081,5619.0
2017-01-05 09:50:00,114.62,114.62,114.35,114.5,6411.0,96.5081,96.5081,96.2807,96.407,6411.0
2017-01-05 09:55:00,114.62,115.15,114.62,114.99,12247.0,96.5081,96.9543,96.5081,96.8196,12247.0
2017-01-05 10:00:00,115.11,115.26,114.78,114.78,24237.0,96.9206,97.0469,96.6428,96.6428,24237.0
2017-01-05 10:05:00,114.81,115.01,114.76,114.76,14606.0,96.668,96.8364,96.6259,96.6259,14606.0
2017-01-05 10:10:00,114.74,115.07,114.74,114.83,14876.0,96.6091,96.887,96.6091,96.6849,14876.0
2017-01-05 10:15:00,114.84,114.95,114.74,114.85,15975.0,96.6933,96.7859,96.6091,96.7017,15975.0
2017-01-05 10:20:00,114.81,115.22,114.74,115.2,6273.0,96.668,97.0132,96.6091,96.9964,6273.0
2017-01-05 10:25:00,115.22,115.49,115.19,115.32,11237.0,97.0132,97.2406,96.988,97.0974,11237.0
2017-01-05 10:30:00,115.32,115.32,114.7,114.89,17360.0,97.0974,97.0974,96.5754,96.7354,17360.0
2017-01-05 10:35:00,114.85,114.85,114.54,114.7,7139.0,96.7017,96.7017,96.4407,96.5754,7139.0
2017-01-05 10:40:00,114.7,114.78,114.58,114.78,11029.0,96.5754,96.6428,96.4744,96.6428,11029.0
2017-01-05 10:45:00,114.8,114.8,114.3,114.31,9836.0,96.6596,96.6596,96.2386,96.247,9836.0
2017-01-05 10:50:00,114.3,114.32,113.9,114.17,30599.0,96.2386,96.2555,95.9018,96.1292,30599.0
2017-01-05 10:55:00,114.18,114.34,114.15,114.19,11811.0,96.1376,96.2723,96.1123,96.146,11811.0
2017-01-05 11:00:00,114.15,114.33,114.1,114.28,17620.0,96.1123,96.2639,96.0702,96.2218,17620.0
2017-01-05 11:05:00,114.23,114.24,113.73,113.85,17050.0,96.1797,96.1881,95.7587,95.8597,17050.0
2017-01-05 11:10:00,113.85,113.87,113.67,113.83,8333.0,95.8597,95.8766,95.7082,95.8429,8333.0
2017-01-05 11:15:00,113.79,113.96,113.76,113.89,7860.0,95.8092,95.9524,95.784,95.8934,7860.0
2017-01-05 11:20:00,113.88,113.93,113.55,113.77,7224.0,95.885,95.9271,95.6071,95.7924,7224.0
2017-01-05 11:25:00,113.77,113.95,113.73,113.89,8726.0,95.7924,95.9439,95.7587,95.8934,8726.0
2017-01-05 11:30:00,113.87,113.87,113.55,113.55,9971.0,95.8766,95.8766,95.6071,95.6071,9971.0
2017-01-05 11:35:00,113.51,113.6,113.03,113.12,31537.0,95.5735,95.6492,95.1693,95.2451,31537.0
2017-01-05 11:40:00,113.09,113.13,112.78,112.85,10510.0,95.2198,95.2535,94.9588,95.0178,10510.0
2017-01-05 11:45:00,112.83,112.83,112.56,112.64,13321.0,95.0009,95.0009,94.7736,94.8409,13321.0
2017-01-05 11:50:00,112.69,112.76,112.54,112.62,9210.0,94.883,94.942,94.7567,94.8241,9210.0
2017-01-05 11:55:00,112.63,112.69,112.54,112.64,7824.0,94.8325,94.883,94.7567,94.8409,7824.0
2017-01-05 12:00:00,112.69,113.27,112.68,113.24,32146.0,94.883,95.3714,94.8746,95.3461,32146.0
2017-01-05 12:05:00,113.23,113.23,113.0,113.05,11150.0,95.3377,95.3377,95.144,95.1861,11150.0
2017-01-05 12:10:00,113.09,113.17,113.0,113.09,9434.0,95.2198,95.2872,95.144,95.2198,9434.0
2017-01-05 12:15:00,113.09,113.48,113.09,113.41,10425.0,95.2198,95.5482,95.2198,95.4893,10425.0
2017-01-05 12:20:00,113.46,113.55,113.38,113.51,13017.0,95.5314,95.6071,95.464,95.5735,13017.0
2017-01-05 12:25:00,113.55,113.67,113.55,113.64,12046.0,95.6071,95.7082,95.6071,95.6829,12046.0
2017-01-05 12:30:00,113.66,113.71,113.57,113.68,8313.0,95.6998,95.7419,95.624,95.7166,8313.0
2017-01-05 12:35:00,113.68,113.69,113.55,113.59,4195.0,95.7166,95.725,95.6071,95.6408,4195.0
2017-01-05 12:40:00,113.62,113.65,113.44,113.48,5188.0,95.6661,95.6913,95.5145,95.5482,5188.0
2017-01-05 12:45:00,113.48,113.62,113.45,113.49,7105.0,95.5482,95.6661,95.5229,95.5566,7105.0
2017-01-05 12:50:00,113.5,113.57,113.46,113.49,11232.0,95.565,95.624,95.5314,95.5566,11232.0
2017-01-05 12:55:00,113.55,113.56,113.48,113.51,11605.0,95.6071,95.6156,95.5482,95.5735,11605.0
2017-01-05 13:00:00,113.51,113.55,113.43,113.53,7063.0,95.5735,95.6071,95.5061,95.5903,7063.0
2017-01-05 13:05:00,113.5,113.65,113.47,113.49,14505.0,95.565,95.6913,95.5398,95.5566,14505.0
2017-01-05 13:10:00,113.49,113.52,113.38,113.44,7084.0,95.5566,95.5819,95.464,95.5145,7084.0
2017-01-05 13:15:00,113.42,113.49,113.29,113.31,5246.0,95.4977,95.5566,95.3882,95.4051,5246.0
2017-01-05 13:20:00,113.3,113.49,113.29,113.4,7100.0,95.3966,95.5566,95.3882,95.4808,7100.0
2017-01-05 13:25:00,113.41,113.42,113.32,113.37,4624.0,95.4893,95.4977,95.4135,95.4556,4624.0
2017-01-05 13:30:00,113.37,113.37,113.2,113.2,3680.0,95.4556,95.4556,95.3124,95.3124,3680.0
2017-01-05 13:35:00,113.2,113.34,113.1,113.1,17545.0,95.3124,95.4303,95.2282,95.2282,17545.0
2017-01-05 13:40:00,113.11,113.11,113.02,113.04,3369.0,95.2367,95.2367,95.1609,95.1777,3369.0
2017-01-05 13:45:00,113.03,113.08,113.02,113.04,10010.0,95.1693,95.2114,95.1609,95.1777,10010.0
2017-01-05 13:50:00,113.04,113.05,112.89,112.9,8702.0,95.1777,95.1861,95.0514,95.0598,8702.0
2017-01-05 13:55:00,112.87,112.9,112.84,112.88,10552.0,95.0346,95.0598,95.0093,95.043,10552.0
2017-01-05 14:00:00,112.88,112.99,112.88,112.95,18986.0,95.043,95.1356,95.043,95.1019,18986.0
2017-01-05 14:05:00,112.99,113.28,112.95,113.25,12525.0,95.1356,95.3798,95.1019,95.3545,12525.0
2017-01-05 14:10:00,113.22,113.43,113.21,113.28,13040.0,95.3293,95.5061,95.3209,95.3798,13040.0
2017-01-05 14:15:00,113.3,113.36,113.16,113.19,12104.0,95.3966,95.4472,95.2788,95.304,12104.0
2017-01-05 14:20:00,113.19,113.31,113.11,113.31,14018.0,95.304,95.4051,95.2367,95.4051,14018.0
2017-01-05 14:25:00,113.32,113.39,113.29,113.33,13045.0,95.4135,95.4724,95.3882,95.4219,13045.0
2017-01-05 14:30:00,113.31,113.33,113.13,113.13,10057.0,95.4051,95.4219,95.2535,95.2535,10057.0
2017-01-05 14:35:00,113.11,113.17,113.09,113.16,6025.0,95.2367,95.2872,95.2198,95.2788,6025.0
2017-01-05 14:40:00,113.17,113.19,112.99,113.01,8705.0,95.2872,95.304,95.1356,95.1525,8705.0
2017-01-05 14:45:00,113.01,113.06,112.89,112.91,9934.0,95.1525,95.1946,95.0514,95.0683,9934.0
2017-01-05 14:50:00,112.96,113.0,112.81,112.87,11496.0,95.1104,95.144,94.9841,95.0346,11496.0
2017-01-05 14:55:00,112.88,113.0,112.88,112.89,8338.0,95.043,95.144,95.043,95.0514,8338.0
2017-01-05 15:00:00,112.89,113.16,112.89,113.08,16594.0,95.0514,95.2788,95.0514,95.2114,16594.0
2017-01-05 15:05:00,113.05,113.21,113.0,113.15,14568.0,95.1861,95.3209,95.144,95.2703,14568.0
2017-01-05 15:10:00,113.16,113.33,113.1,113.3,10643.0,95.2788,95.4219,95.2282,95.3966,10643.0
2017-01-05 15:15:00,113.32,113.47,113.31,113.31,14466.0,95.4135,95.5398,95.4051,95.4051,14466.0
2017-01-05 15:20:00,113.3,113.48,113.26,113.48,13817.0,95.3966,95.5482,95.363,95.5482,13817.0
2017-01-05 15:25:00,113.5,113.51,113.34,113.39,18809.0,95.565,95.5735,95.4303,95.4724,18809.0
2017-01-05 15:30:00,113.41,113.54,113.39,113.53,22395.0,95.4893,95.5987,95.4724,95.5903,22395.0
2017-01-05 15:35:00,113.54,113.61,113.43,113.44,14956.0,95.5987,95.6577,95.5061,95.5145,14956.0
2017-01-05 15:40:00,113.44,113.54,113.41,113.54,18845.0,95.5145,95.5987,95.4893,95.5987,18845.0
2017-01-05 15:45:00,113.52,113.66,113.45,113.57,32661.0,95.5819,95.6998,95.5229,95.624,32661.0
2017-01-05 15:50:00,113.58,113.59,113.45,113.45,39863.0,95.6324,95.6408,95.5229,95.5229,39863.0
2017-01-05 15:55:00,113.47,113.77,113.47,113.71,64714.0,95.5398,95.7924,95.5398,95.7419,64714.0
2017-01-06 09:30:00,114.63,114.81,114.02,114.45,13234.0,96.5165,96.668,96.0029,96.3649,13234.0
2017-01-06 09:35:00,114.3,114.71,114.1,114.71,20508.0,96.2386,96.5838,96.0702,96.5838,20508.0
2017-01-06 09:40:00,114.79,114.79,114.25,114.68,8158.0,96.6512,96.6512,96.1965,96.5586,8158.0
2017-01-06 09:45:00,114.58,114.64,114.21,114.3,22396.0,96.4744,96.5249,96.1628,96.2386,22396.0
2017-01-06 09:50:00,114.39,114.88,114.38,114.51,10961.0,96.3144,96.727,96.306,96.4154,10961.0
2017-01-06 09:55:00,114.56,115.28,114.56,115.02,8800.0,96.4575,97.0638,96.4575,96.8449,8800.0
2017-01-06 10:00:00,115.03,115.1,114.86,115.06,10976.0,96.8533,96.9122,96.7101,96.8785,10976.0
2017-01-06 10:05:00,115.11,115.39,114.89,114.94,16568.0,96.9206,97.1564,96.7354,96.7775,16568.0
2017-01-06 10:10:00,114.92,115.14,114.7,114.85,19102.0,96.7607,96.9459,96.5754,96.7017,19102.0
2017-01-06 10:15:00,114.86,115.16,114.86,115.1,10888.0,96.7101,96.9627,96.7101,96.9122,10888.0
2017-01-06 10:20:00,115.11,115.15,114.88,114.99,10472.0,96.9206,96.9543,96.727,96.8196,10472.0
2017-01-06 10:25:00,115.05,115.13,114.96,114.97,13691.0,96.8701,96.9375,96.7943,96.8028,13691.0
2017-01-06 10:30:00,114.94,114.95,114.53,114.65,22908.0,96.7775,96.7859,96.4323,96.5333,22908.0
2017-01-06 10:35:00,114.67,114.79,114.52,114.72,14206.0,96.5502,96.6512,96.4239,96.5923,14206.0
2017-01-06 10:40:00,114.69,114.93,114.68,114.93,8032.0,96.567,96.7691,96.5586,96.7691,8032.0
2017-01-06 10:45:00,114.87,114.89,114.61,114.72,4725.0,96.7186,96.7354,96.4996,96.5923,4725.0
2017-01-06 10:50:00,114.72,115.05,114.65,115.05,6774.0,96.5923,96.8701,96.5333,96.8701,6774.0
2017-01-06 10:55:00,115.02,115.15,114.85,114.85,6046.0,96.8449,96.9543,96.7017,96.7017,6046.0
2017-01-06 11:00:00,114.9,114.98,114.79,114.98,8157.0,96.7438,96.8112,96.6512,96.8112,8157.0
2017-01-06 11:05:00,114.92,115.08,114.92,115.06,10875.0,96.7607,96.8954,96.7607,96.8785,10875.0
2017-01-06 11:10:00,115.02,115.22,115.02,115.22,8879.0,96.8449,97.0132,96.8449,97.0132,8879.0
2017-01-06 11:15:00,115.22,115.22,115.05,115.1,5592.0,97.0132,97.0132,96.8701,96.9122,5592.0
2017-01-06 11:20:00,115.12,115.19,115.05,115.15,4757.0,96.9291,96.988,96.8701,96.9543,4757.0
2017-01-06 11:25:00,115.15,115.33,115.05,115.19,11139.0,96.9543,97.1059,96.8701,96.988,11139.0
2017-01-06 11:30:00,115.24,115.34,115.16,115.32,12537.0,97.0301,97.1143,96.9627,97.0974,12537.0
2017-01-06 11:35:00,115.32,115.34,115.18,115.23,12270.0,97.0974,97.1143,96.9796,97.0217,12270.0
2017-01-06 11:40:00,115.24,115.46,115.24,115.4,4600.0,97.0301,97.2153,97.0301,97.1648,4600.0
2017-01-06 11:45:00,115.4,115.63,115.34,115.63,4183.0,97.1648,97.3585,97.1143,97.3585,4183.0
2017-01-06 11:50:00,115.62,115.67,115.51,115.59,6623.0,97.35,97.3921,97.2574,97.3248,6623.0
2017-01-06 11:55:00,115.64,115.84,115.64,115.75,15790.0,97.3669,97.5353,97.3669,97.4595,15790.0
2017-01-06 12:00:00,115.74,115.83,115.72,115.74,22234.0,97.4511,97.5269,97.4342,97.4511,22234.0
2017-01-06 12:05:00,115.74,115.86,115.72,115.75,17941.0,97.4511,97.5521,97.4342,97.4595,17941.0
2017-01-06 12:10:00,115.75,115.75,115.41,115.44,7486.0,97.4595,97.4595,97.1732,97.1985,7486.0
2017-01-06 12:15:00,115.47,115.67,115.46,115.61,6219.0,97.2237,97.3921,97.2153,97.3416,6219.0
2017-01-06 12:20:00,115.59,115.78,115.57,115.71,4615.0,97.3248,97.4848,97.3079,97.4258,4615.0
2017-01-06 12:25:00,115.71,115.84,115.67,115.79,5722.0,97.4258,97.5353,97.3921,97.4932,5722.0
2017-01-06 12:30:00,115.81,115.9,115.77,115.79,4746.0,97.51,97.5858,97.4763,97.4932,4746.0
2017-01-06 12:35:00,115.83,115.86,115.6,115.6,3038.0,97.5269,97.5521,97.3332,97.3332,3038.0
2017-01-06 12:40:00,115.67,115.77,115.59,115.65,6100.0,97.3921,97.4763,97.3248,97.3753,6100.0
2017-01-06 12:45:00,115.66,115.72,115.59,115.62,5425.0,97.3837,97.4342,97.3248,97.35,5425.0
2017-01-06 12:50:00,115.57,115.68,115.54,115.66,12179.0,97.3079,97.4006,97.2827,97.3837,12179.0
2017-01-06 12:55:00,115.55,115.73,115.54,115.68,4827.0,97.2911,97.4427,97.2827,97.4006,4827.0
2017-01-06 13:00:00,115.67,115.75,115.63,115.67,7919.0,97.3921,97.4595,97.3585,97.3921,7919.0
2017-01-06 13:05:00,115.69,115.82,115.68,115.81,5417.0,97.409,97.5184,97.4006,97.51,5417.0
2017-01-06 13:10:00,115.81,115.81,115.69,115.78,5852.0,97.51,97.51,97.409,97.4848,5852.0
2017-01-06 13:15:00,115.79,115.9,115.79,115.82,6037.0,97.4932,97.5858,97.4932,97.5184,6037.0
2017-01-06 13:20:00,115.86,115.93,115.84,115.84,2454.0,97.5521,97.6111,97.5353,97.5353,2454.0
2017-01-06 13:25:00,115.76,115.89,115.74,115.74,5450.0,97.4679,97.5774,97.4511,97.4511,5450.0
2017-01-06 13:30:00,115.8,115.89,115.75,115.89,11776.0,97.5016,97.5774,97.4595,97.5774,11776.0
2017-01-06 13:35:00,115.86,116.0,115.8,115.99,6159.0,97.5521,97.67,97.5016,97.6616,6159.0
2017-01-06 13:40:00,115.98,116.03,115.96,115.98,5527.0,97.6532,97.6953,97.6363,97.6532,5527.0
2017-01-06 13:45:00,116.01,116.15,116.0,116.11,6199.0,97.6784,97.7963,97.67,97.7626,6199.0
2017-01-06 13:50:00,116.1,116.1,115.98,116.0,3500.0,97.7542,97.7542,97.6532,97.67,3500.0
2017-01-06 13:55:00,115.98,115.98,115.83,115.93,5289.0,97.6532,97.6532,97.5269,97.6111,5289.0
2017-01-06 14:00:00,115.9,116.0,115.89,115.9,6162.0,97.5858,97.67,97.5774,97.5858,6162.0
2017-01-06 14:05:00,115.9,116.03,115.84,115.9,8473.0,97.5858,97.6953,97.5353,97.5858,8473.0
2017-01-06 14:10:00,115.9,116.01,115.9,115.97,9012.0,97.5858,97.6784,97.5858,97.6447,9012.0
2017-01-06 14:15:00,115.94,115.97,115.77,115.8,5468.0,97.6195,97.6447,97.4763,97.5016,5468.0
2017-01-06 14:20:00,115.79,115.79,115.69,115.69,6695.0,97.4932,97.4932,97.409,97.409,6695.0
2017-01-06 14:25:00,115.66,115.76,115.56,115.56,12758.0,97.3837,97.4679,97.2995,97.2995,12758.0
2017-01-06 14:30:00,115.62,115.65,115.54,115.61,11717.0,97.35,97.3753,97.2827,97.3416,11717.0
2017-01-06 14:35:00,115.6,115.6,115.5,115.5,7900.0,97.3332,97.3332,97.249,97.249,7900.0
2017-01-06 14:40:00,115.55,115.6,115.5,115.6,9335.0,97.2911,97.3332,97.249,97.3332,9335.0
2017-01-06 14:45:00,115.59,115.72,115.56,115.61,21953.0,97.3248,97.4342,97.2995,97.3416,21953.0
2017-01-06 14:50:00,115.66,115.92,115.63,115.89,15569.0,97.3837,97.6026,97.3585,97.5774,15569.0
2017-01-06 14:55:00,115.88,115.93,115.85,115.92,23733.0,97.569,97.6111,97.5437,97.6026,23733.0
2017-01-06 15:00:00,115.92,116.16,115.9,116.15,28681.0,97.6026,97.8047,97.5858,97.7963,28681.0
2017-01-06 15:05:00,116.16,116.31,116.15,116.21,27273.0,97.8047,97.931,97.7963,97.8468,27273.0
2017-01-06 15:10:00,116.21,116.22,116.12,116.18,15391.0,97.8468,97.8552,97.771,97.8216,15391.0
2017-01-06 15:15:00,116.19,116.19,115.96,116.02,10495.0,97.83,97.83,97.6363,97.6868,10495.0
2017-01-06 15:20:00,116.02,116.07,115.94,115.98,19595.0,97.6868,97.7289,97.6195,97.6532,19595.0
2017-01-06 15:25:00,115.99,115.99,115.84,115.84,7623.0,97.6616,97.6616,97.5353,97.5353,7623.0
2017-01-06 15:30:00,115.84,115.89,115.72,115.79,21572.0,97.5353,97.5774,97.4342,97.4932,21572.0
2017-01-06 15:35:00,115.8,115.82,115.67,115.68,16671.0,97.5016,97.5184,97.3921,97.4006,16671.0
2017-01-06 15:40:00,115.7,115.89,115.7,115.84,20916.0,97.4174,97.5774,97.4174,97.5353,20916.0
2017-01-06 15:45:00,115.88,115.88,115.72,115.76,32134.0,97.569,97.569,97.4342,97.4679,32134.0
2017-01-06 15:50:00,115.77,115.87,115.76,115.87,26080.0,97.4763,97.5605,97.4679,97.5605,26080.0
2017-01-06 15:55:00,115.86,115.86,115.6,115.67,66433.0,97.5521,97.5521,97.3332,97.3921,66433.0
2017-01-09 09:30:00,116.13,116.56,115.16,115.46,39450.0,97.7795,98.1415,96.9627,97.2153,39450.0
2017-01-09 09:35:00,115.37,116.18,115.36,116.11,35626.0,97.1395,97.8216,97.1311,97.7626,35626.0
2017-01-09 09:40:00,116.14,116.24,115.52,115.74,13212.0,97.7879,97.8721,97.2658,97.4511,13212.0
2017-01-09 09:45:00,115.63,116.1,115.49,116.1,9627.0,97.3585,97.7542,97.2406,97.7542,9627.0
2017-01-09 09:50:00,116.1,116.33,116.03,116.18,17303.0,97.7542,97.9479,97.6953,97.8216,17303.0
2017-01-09 09:55:00,116.09,116.21,115.87,116.07,8006.0,97.7458,97.8468,97.5605,97.7289,8006.0
2017-01-09 10:00:00,116.08,116.08,115.66,115.69,10667.0,97.7374,97.7374,97.3837,97.409,10667.0
2017-01-09 10:05:00,115.6,115.99,115.53,115.75,22991.0,97.3332,97.6616,97.2743,97.4595,22991.0
2017-01-09 10:10:00,115.75,116.08,115.72,115.99,20226.0,97.4595,97.7374,97.4342,97.6616,20226.0
2017-01-09 10:15:00,115.92,115.97,115.68,115.86,8982.0,97.6026,97.6447,97.4006,97.5521,8982.0
2017-01-09 10:20:00,115.86,116.32,115.86,116.32,11127.0,97.5521,97.9394,97.5521,97.9394,11127.0
2017-01-09 10:25:00,116.25,116.35,116.03,116.35,11327.0,97.8805,97.9647,97.6953,97.9647,11327.0
2017-01-09 10:30:00,116.33,116.44,116.09,116.41,7088.0,97.9479,98.0405,97.7458,98.0152,7088.0
2017-01-09 10:35:00,116.31,116.32,116.13,116.2,16332.0,97.931,97.9394,97.7795,97.8384,16332.0
2017-01-09 10:40:00,116.2,116.43,116.19,116.32,12518.0,97.8384,98.032,97.83,97.9394,12518.0
2017-01-09 10:45:00,116.3,116.44,116.17,116.44,8520.0,97.9226,98.0405,97.8131,98.0405,8520.0
2017-01-09 10:50:00,116.49,116.83,116.4,116.74,8022.0,98.0826,98.3688,98.0068,98.2931,8022.0
2017-01-09 10:55:00,116.78,116.89,116.73,116.78,5510.0,98.3267,98.4194,98.2846,98.3267,5510.0
2017-01-09 11:00:00,116.78,116.78,116.43,116.43,7039.0,98.3267,98.3267,98.032,98.032,7039.0
2017-01-09 11:05:00,116.46,116.74,116.46,116.55,7607.0,98.0573,98.2931,98.0573,98.1331,7607.0
2017-01-09 11:10:00,116.58,116.75,116.52,116.68,5913.0,98.1583,98.3015,98.1078,98.2425,5913.0
2017-01-09 11:15:00,116.62,116.76,116.55,116.73,8700.0,98.192,98.3099,98.1331,98.2846,8700.0
2017-01-09 11:20:00,116.78,116.84,116.74,116.74,4154.0,98.3267,98.3773,98.2931,98.2931,4154.0
2017-01-09 11:25:00,116.77,116.81,116.66,116.79,8869.0,98.3183,98.352,98.2257,98.3352,8869.0
2017-01-09 11:30:00,116.81,116.86,116.66,116.66,2000.0,98.352,98.3941,98.2257,98.2257,2000.0
2017-01-09 11:35:00,116.69,116.7,116.51,116.59,3390.0,98.251,98.2594,98.0994,98.1668,3390.0
2017-01-09 11:40:00,116.58,116.63,116.47,116.51,6693.0,98.1583,98.2004,98.0657,98.0994,6693.0
2017-01-09 11:45:00,116.5,116.63,116.49,116.6,11428.0,98.091,98.2004,98.0826,98.1752,11428.0
2017-01-09 11:50:00,116.61,116.61,116.47,116.47,5341.0,98.1836,98.1836,98.0657,98.0657,5341.0
2017-01-09 11:55:00,116.49,116.53,116.23,116.37,11870.0,98.0826,98.1162,97.8637,97.9815,11870.0
2017-01-09 12:00:00,116.37,116.38,116.27,116.38,4067.0,97.9815,97.9899,97.8973,97.9899,4067.0
2017-01-09 12:05:00,116.37,116.41,116.35,116.41,6394.0,97.9815,98.0152,97.9647,98.0152,6394.0
2017-01-09 12:10:00,116.41,116.47,116.28,116.28,4261.0,98.0152,98.0657,97.9058,97.9058,4261.0
2017-01-09 12:15:00,116.29,116.29,116.19,116.2,6419.0,97.9142,97.9142,97.83,97.8384,6419.0
2017-01-09 12:20:00,116.2,116.3,116.2,116.21,3201.0,97.8384,97.9226,97.8384,97.8468,3201.0
2017-01-09 12:25:00,116.21,116.29,116.21,116.26,1402.0,97.8468,97.9142,97.8468,97.8889,1402.0
2017-01-09 12:30:00,116.25,116.39,116.22,116.39,2205.0,97.8805,97.9984,97.8552,97.9984,2205.0
2017-01-09 12:35:00,116.39,116.39,116.24,116.25,3220.0,97.9984,97.9984,97.8721,97.8805,3220.0
2017-01-09 12:40:00,116.29,116.34,116.24,116.3,6560.0,97.9142,97.9563,97.8721,97.9226,6560.0
2017-01-09 12:45:00,116.28,116.3,116.24,116.26,2423.0,97.9058,97.9226,97.8721,97.8889,2423.0
2017-01-09 12:50:00,116.27,116.34,116.27,116.32,4416.0,97.8973,97.9563,97.8973,97.9394,4416.0
2017-01-09 12:55:00,116.37,116.37,116.28,116.34,2874.0,97.9815,97.9815,97.9058,97.9563,2874.0
2017-01-09 13:00:00,116.34,116.39,116.27,116.29,3641.0,97.9563,97.9984,97.8973,97.9142,3641.0
2017-01-09 13:05:00,116.25,116.29,116.18,116.18,1440.0,97.8805,97.9142,97.8216,97.8216,1440.0
2017-01-09 13:10:00,116.17,116.18,116.04,116.15,8783.0,97.8131,97.8216,97.7037,97.7963,8783.0
2017-01-09 13:15:00,116.17,116.22,116.15,116.21,3397.0,97.8131,97.8552,97.7963,97.8468,3397.0
2017-01-09 13:20:00,116.22,116.26,116.16,116.22,3790.0,97.8552,97.8889,97.8047,97.8552,3790.0
2017-01-09 13:25:00,116.22,116.24,116.15,116.22,5023.0,97.8552,97.8721,97.7963,97.8552,5023.0
2017-01-09 13:30:00,116.18,116.23,116.15,116.15,4528.0,97.8216,97.8637,97.7963,97.7963,4528.0
2017-01-09 13:35:00,116.15,116.23,116.13,116.21,6502.0,97.7963,97.8637,97.7795,97.8468,6502.0
2017-01-09 13:40:00,116.21,116.26,116.19,116.26,1700.0,97.8468,97.8889,97.83,97.8889,1700.0
2017-01-09 13:45:00,116.26,116.29,116.15,116.15,12209.0,97.8889,97.9142,97.7963,97.7963,12209.0
2017-01-09 13:50:00,116.11,116.14,116.1,116.12,4470.0,97.7626,97.7879,97.7542,97.771,4470.0
2017-01-09 13:55:00,116.1,116.17,116.08,116.16,3087.0,97.7542,97.8131,97.7374,97.8047,3087.0
2017-01-09 14:00:00,116.18,116.24,116.14,116.15,4897.0,97.8216,97.8721,97.7879,97.7963,4897.0
2017-01-09 14:05:00,116.15,116.16,115.98,116.0,6709.0,97.7963,97.8047,97.6532,97.67,6709.0
2017-01-09 14:10:00,116.0,116.01,115.84,115.99,9806.0,97.67,97.6784,97.5353,97.6616,9806.0
2017-01-09 14:15:00,115.96,116.01,115.93,115.98,2675.0,97.6363,97.6784,97.6111,97.6532,2675.0
2017-01-09 14:20:00,115.95,115.97,115.81,115.84,5531.0,97.6279,97.6447,97.51,97.5353,5531.0
2017-01-09 14:25:00,115.84,115.89,115.81,115.89,8816.0,97.5353,97.5774,97.51,97.5774,8816.0
2017-01-09 14:30:00,115.92,115.96,115.81,115.82,8569.0,97.6026,97.6363,97.51,97.5184,8569.0
2017-01-09 14:35:00,115.83,115.94,115.77,115.77,34765.0,97.5269,97.6195,97.4763,97.4763,34765.0
2017-01-09 14:40:00,115.79,115.79,115.46,115.51,9803.0,97.4932,97.4932,97.2153,97.2574,9803.0
2017-01-09 14:45:00,115.49,115.58,115.48,115.57,3835.0,97.2406,97.3164,97.2322,97.3079,3835.0
2017-01-09 14:50:00,115.56,115.57,115.45,115.46,7585.0,97.2995,97.3079,97.2069,97.2153,7585.0
2017-01-09 14:55:00,115.49,115.63,115.49,115.63,5527.0,97.2406,97.3585,97.2406,97.3585,5527.0
2017-01-09 15:00:00,115.62,115.73,115.57,115.65,7675.0,97.35,97.4427,97.3079,97.3753,7675.0
2017-01-09 15:05:00,115.6,115.68,115.58,115.63,4402.0,97.3332,97.4006,97.3164,97.3585,4402.0
2017-01-09 15:10:00,115.63,115.63,115.52,115.52,7250.0,97.3585,97.3585,97.2658,97.2658,7250.0
2017-01-09 15:15:00,115.54,115.55,115.45,115.51,7412.0,97.2827,97.2911,97.2069,97.2574,7412.0
2017-01-09 15:20:00,115.53,115.56,115.5,115.52,16698.0,97.2743,97.2995,97.249,97.2658,16698.0
2017-01-09 15:25:00,115.52,115.58,115.5,115.55,10038.0,97.2658,97.3164,97.249,97.2911,10038.0
2017-01-09 15:30:00,115.57,115.62,115.52,115.53,9557.0,97.3079,97.35,97.2658,97.2743,9557.0
2017-01-09 15:35:00,115.51,115.54,115.46,115.47,6179.0,97.2574,97.2827,97.2153,97.2237,6179.0
2017-01-09 15:40:00,115.47,115.47,115.38,115.38,8385.0,97.2237,97.2237,97.148,97.148,8385.0
2017-01-09 15:45:00,115.37,115.38,115.2,115.3,12224.0,97.1395,97.148,96.9964,97.0806,12224.0
2017-01-09 15:50:00,115.29,115.37,115.23,115.23,10269.0,97.0722,97.1395,97.0217,97.0217,10269.0
2017-01-09 15:55:00,115.24,115.28,115.14,115.21,24073.0,97.0301,97.0638,96.9459,97.0048,24073.0
2017-01-10 09:30:00,115.36,115.36,115.04,115.25,7631.0,97.1311,97.1311,96.8617,97.0385,7631.0
2017-01-10 09:35:00,115.42,115.46,114.74,114.88,15712.0,97.1816,97.2153,96.6091,96.727,15712.0
2017-01-10 09:40:00,114.82,115.01,114.74,114.85,7012.0,96.6765,96.8364,96.6091,96.7017,7012.0
2017-01-10 09:45:00,114.94,114.94,114.42,114.91,7117.0,96.7775,96.7775,96.3397,96.7522,7117.0
2017-01-10 09:50:00,114.82,115.19,114.82,115.19,7012.0,96.6765,96.988,96.6765,96.988,7012.0
2017-01-10 09:55:00,115.21,115.32,115.17,115.17,2400.0,97.0048,97.0974,96.9712,96.9712,2400.0
2017-01-10 10:00:00,115.15,115.51,115.15,115.35,6839.0,96.9543,97.2574,96.9543,97.1227,6839.0
2017-01-10 10:05:00,115.35,115.35,115.12,115.18,10587.0,97.1227,97.1227,96.9291,96.9796,10587.0
2017-01-10 10:10:00,115.2,115.21,115.02,115.14,11709.0,96.9964,97.0048,96.8449,96.9459,11709.0
2017-01-10 10:15:00,115.25,115.33,115.11,115.24,4897.0,97.0385,97.1059,96.9206,97.0301,4897.0
2017-01-10 10:20:00,115.24,115.26,115.13,115.13,3600.0,97.0301,97.0469,96.9375,96.9375,3600.0
2017-01-10 10:25:00,115.2,115.32,115.06,115.32,7998.0,96.9964,97.0974,96.8785,97.0974,7998.0
2017-01-10 10:30:00,115.34,115.51,115.28,115.43,2600.0,97.1143,97.2574,97.0638,97.1901,2600.0
2017-01-10 10:35:00,115.49,115.49,115.17,115.27,6438.0,97.2406,97.2406,96.9712,97.0553,6438.0
2017-01-10 10:40:00,115.28,115.28,115.13,115.13,1525.0,97.0638,97.0638,96.9375,96.9375,1525.0
2017-01-10 10:45:00,115.18,115.31,115.14,115.2,7680.0,96.9796,97.089,96.9459,96.9964,7680.0
2017-01-10 10:50:00,115.14,115.46,115.11,115.43,2640.0,96.9459,97.2153,96.9206,97.1901,2640.0
2017-01-10 10:55:00,115.49,115.51,115.25,115.25,3600.0,97.2406,97.2574,97.0385,97.0385,3600.0
2017-01-10 11:00:00,115.3,115.65,115.27,115.59,10212.0,97.0806,97.3753,97.0553,97.3248,10212.0
2017-01-10 11:05:00,115.71,115.84,115.56,115.56,3788.0,97.4258,97.5353,97.2995,97.2995,3788.0
2017-01-10 11:10:00,115.65,115.72,115.49,115.69,12290.0,97.3753,97.4342,97.2406,97.409,12290.0
2017-01-10 11:15:00,115.62,115.8,115.6,115.61,5860.0,97.35,97.5016,97.3332,97.3416,5860.0
2017-01-10 11:20:00,115.67,115.77,115.63,115.77,3374.0,97.3921,97.4763,97.3585,97.4763,3374.0
2017-01-10 11:25:00,115.77,115.77,115.63,115.68,2574.0,97.4763,97.4763,97.3585,97.4006,2574.0
2017-01-10 11:30:00,115.63,115.66,115.53,115.53,3360.0,97.3585,97.3837,97.2743,97.2743,3360.0
2017-01-10 11:35:00,115.45,115.61,115.45,115.59,4658.0,97.2069,97.3416,97.2069,97.3248,4658.0
2017-01-10 11:40:00,115.59,115.75,115.53,115.53,7387.0,97.3248,97.4595,97.2743,97.2743,7387.0
2017-01-10 11:45:00,115.52,115.63,115.41,115.41,5918.0,97.2658,97.3585,97.1732,97.1732,5918.0
2017-01-10 11:50:00,115.42,115.5,115.26,115.45,3674.0,97.1816,97.249,97.0469,97.2069,3674.0
2017-01-10 11:55:00,115.47,115.52,115.34,115.34,3596.0,97.2237,97.2658,97.1143,97.1143,3596.0
2017-01-10 12:00:00,115.39,115.5,115.39,115.5,3830.0,97.1564,97.249,97.1564,97.249,3830.0
2017-01-10 12:05:00,115.53,115.57,115.47,115.55,6397.0,97.2743,97.3079,97.2237,97.2911,6397.0
2017-01-10 12:10:00,115.57,115.75,115.54,115.75,3990.0,97.3079,97.4595,97.2827,97.4595,3990.0
2017-01-10 12:15:00,115.82,115.91,115.75,115.81,7314.0,97.5184,97.5942,97.4595,97.51,7314.0
2017-01-10 12:20:00,115.83,115.96,115.83,115.94,2413.0,97.5269,97.6363,97.5269,97.6195,2413.0
2017-01-10 12:25:00,115.97,116.12,115.96,116.12,2244.0,97.6447,97.771,97.6363,97.771,2244.0
2017-01-10 12:30:00,116.1,116.13,116.09,116.13,700.0,97.7542,97.7795,97.7458,97.7795,700.0
2017-01-10 12:35:00,116.11,116.16,116.07,116.13,2365.0,97.7626,97.8047,97.7289,97.7795,2365.0
2017-01-10 12:40:00,116.09,116.1,115.98,115.98,1800.0,97.7458,97.7542,97.6532,97.6532,1800.0
2017-01-10 12:45:00,115.98,115.98,115.77,115.82,1839.0,97.6532,97.6532,97.4763,97.5184,1839.0
2017-01-10 12:50:00,115.84,115.86,115.78,115.8,2209.0,97.5353,97.5521,97.4848,97.5016,2209.0
2017-01-10 12:55:00,115.81,115.82,115.74,115.79,5014.0,97.51,97.5184,97.4511,97.4932,5014.0
2017-01-10 13:00:00,115.83,115.85,115.77,115.77,3071.0,97.5269,97.5437,97.4763,97.4763,3071.0
2017-01-10 13:05:00,115.81,115.9,115.79,115.9,1500.0,97.51,97.5858,97.4932,97.5858,1500.0
2017-01-10 13:10:00,115.87,115.9,115.82,115.86,1900.0,97.5605,97.5858,97.5184,97.5521,1900.0
2017-01-10 13:15:00,115.83,115.83,115.72,115.72,1970.0,97.5269,97.5269,97.4342,97.4342,1970.0
2017-01-10 13:20:00,115.76,115.87,115.7,115.84,4141.0,97.4679,97.5605,97.4174,97.5353,4141.0
2017-01-10 13:25:00,115.84,115.86,115.82,115.85,1907.0,97.5353,97.5521,97.5184,97.5437,1907.0
2017-01-10 13:30:00,115.85,115.86,115.7,115.76,1501.0,97.5437,97.5521,97.4174,97.4679,1501.0
2017-01-10 13:35:00,115.76,115.78,115.68,115.78,2500.0,97.4679,97.4848,97.4006,97.4848,2500.0
2017-01-10 13:40:00,115.76,115.78,115.64,115.66,2902.0,97.4679,97.4848,97.3669,97.3837,2902.0
2017-01-10 13:45:00,115.6,115.72,115.6,115.67,2260.0,97.3332,97.4342,97.3332,97.3921,2260.0
2017-01-10 13:50:00,115.6,115.6,115.48,115.48,4253.0,97.3332,97.3332,97.2322,97.2322,4253.0
2017-01-10 13:55:00,115.4,115.46,115.07,115.16,6635.0,97.1648,97.2153,96.887,96.9627,6635.0
2017-01-10 14:00:00,115.07,115.15,114.97,115.13,8421.0,96.887,96.9543,96.8028,96.9375,8421.0
2017-01-10 14:05:00,115.13,115.14,115.05,115.11,2597.0,96.9375,96.9459,96.8701,96.9206,2597.0
2017-01-10 14:10:00,115.16,115.23,115.16,115.23,3025.0,96.9627,97.0217,96.9627,97.0217,3025.0
2017-01-10 14:15:00,115.23,115.28,115.18,115.27,5616.0,97.0217,97.0638,96.9796,97.0553,5616.0
2017-01-10 14:20:00,115.31,115.41,115.3,115.35,3704.0,97.089,97.1732,97.0806,97.1227,3704.0
2017-01-10 14:25:00,115.27,115.3,115.14,115.19,2500.0,97.0553,97.0806,96.9459,96.988,2500.0
2017-01-10 14:30:00,115.16,115.23,115.14,115.22,5024.0,96.9627,97.0217,96.9459,97.0132,5024.0
2017-01-10 14:35:00,115.21,115.37,115.21,115.32,1702.0,97.0048,97.1395,97.0048,97.0974,1702.0
2017-01-10 14:40:00,115.33,115.33,115.21,115.21,3655.0,97.1059,97.1059,97.0048,97.0048,3655.0
2017-01-10 14:45:00,115.23,115.27,115.19,115.27,1730.0,97.0217,97.0553,96.988,97.0553,1730.0
2017-01-10 14:50:00,115.36,115.38,115.25,115.25,5064.0,97.1311,97.148,97.0385,97.0385,5064.0
2017-01-10 14:55:00,115.27,115.27,115.22,115.26,3535.0,97.0553,97.0553,97.0132,97.0469,3535.0
2017-01-10 15:00:00,115.26,115.28,115.19,115.28,4687.0,97.0469,97.0638,96.988,97.0638,4687.0
2017-01-10 15:05:00,115.29,115.46,115.29,115.44,3911.0,97.0722,97.2153,97.0722,97.1985,3911.0
2017-01-10 15:10:00,115.49,115.52,115.4,115.48,4319.0,97.2406,97.2658,97.1648,97.2322,4319.0
2017-01-10 15:15:00,115.47,115.5,115.4,115.5,11623.0,97.2237,97.249,97.1648,97.249,11623.0
2017-01-10 15:20:00,115.51,115.53,115.35,115.36,4200.0,97.2574,97.2743,97.1227,97.1311,4200.0
2017-01-10 15:25:00,115.36,115.43,115.34,115.39,8687.0,97.1311,97.1901,97.1143,97.1564,8687.0
2017-01-10 15:30:00,115.38,115.5,115.38,115.5,9960.0,97.148,97.249,97.148,97.249,9960.0
2017-01-10 15:35:00,115.48,115.54,115.44,115.52,6000.0,97.2322,97.2827,97.1985,97.2658,6000.0
2017-01-10 15:40:00,115.48,115.49,115.26,115.34,16727.0,97.2322,97.2406,97.0469,97.1143,16727.0
2017-01-10 15:45:00,115.29,115.3,115.03,115.07,42482.0,97.0722,97.0806,96.8533,96.887,42482.0
2017-01-10 15:50:00,115.07,115.17,115.04,115.04,35269.0,96.887,96.9712,96.8617,96.8617,35269.0
2017-01-10 15:55:00,115.04,115.05,114.69,114.71,110444.0,96.8617,96.8701,96.567,96.5838,110444.0
2017-01-11 09:30:00,114.46,114.52,114.27,114.37,15857.0,96.3733,96.4239,96.2134,96.2976,15857.0
2017-01-11 09:35:00,114.32,114.46,114.09,114.37,14034.0,96.2555,96.3733,96.0618,96.2976,14034.0
2017-01-11 09:40:00,114.39,114.54,114.01,114.08,15021.0,96.3144,96.4407,95.9945,96.0534,15021.0
2017-01-11 09:45:00,114.16,114.24,113.95,113.95,23892.0,96.1207,96.1881,95.9439,95.9439,23892.0
2017-01-11 09:50:00,113.95,114.0,113.58,114.0,30871.0,95.9439,95.986,95.6324,95.986,30871.0
2017-01-11 09:55:00,114.06,114.11,113.86,113.9,11564.0,96.0365,96.0786,95.8682,95.9018,11564.0
2017-01-11 10:00:00,113.96,114.02,113.76,113.81,6315.0,95.9524,96.0029,95.784,95.8261,6315.0
2017-01-11 10:05:00,113.86,113.92,113.54,113.91,21373.0,95.8682,95.9187,95.5987,95.9103,21373.0
2017-01-11 10:10:00,113.88,113.94,113.73,113.75,9228.0,95.885,95.9355,95.7587,95.7755,9228.0
2017-01-11 10:15:00,113.77,113.99,113.61,113.73,10309.0,95.7924,95.9776,95.6577,95.7587,10309.0
2017-01-11 10:20:00,113.7,113.76,113.57,113.65,7693.0,95.7334,95.784,95.624,95.6913,7693.0
2017-01-11 10:25:00,113.62,114.04,113.62,113.93,12039.0,95.6661,96.0197,95.6661,95.9271,12039.0
2017-01-11 10:30:00,113.93,113.93,113.59,113.62,15867.0,95.9271,95.9271,95.6408,95.6661,15867.0
2017-01-11 10:35:00,113.62,113.94,113.61,113.93,7929.0,95.6661,95.9355,95.6577,95.9271,7929.0
2017-01-11 10:40:00,114.04,114.16,113.93,114.0,7900.0,96.0197,96.1207,95.9271,95.986,7900.0
2017-01-11 10:45:00,114.03,114.04,113.83,113.89,5788.0,96.0113,96.0197,95.8429,95.8934,5788.0
2017-01-11 10:50:00,113.92,114.07,113.72,113.88,12902.0,95.9187,96.045,95.7503,95.885,12902.0
2017-01-11 10:55:00,113.86,113.86,113.6,113.79,9117.0,95.8682,95.8682,95.6492,95.8092,9117.0
2017-01-11 11:00:00,113.83,114.06,113.82,113.96,9314.0,95.8429,96.0365,95.8345,95.9524,9314.0
2017-01-11 11:05:00,113.98,114.11,113.93,114.04,10771.0,95.9692,96.0786,95.9271,96.0197,10771.0
2017-01-11 11:10:00,114.08,114.25,114.03,114.07,15121.0,96.0534,96.1965,96.0113,96.045,15121.0
2017-01-11 11:15:00,114.09,114.44,114.08,114.42,9974.0,96.0618,96.3565,96.0534,96.3397,9974.0
2017-01-11 11:20:00,114.42,114.46,114.09,114.09,17221.0,96.3397,96.3733,96.0618,96.0618,17221.0
2017-01-11 11:25:00,114.15,114.23,113.78,113.93,6735.0,96.1123,96.1797,95.8008,95.9271,6735.0
2017-01-11 11:30:00,113.85,113.94,113.56,113.77,12970.0,95.8597,95.9355,95.6156,95.7924,12970.0
2017-01-11 11:35:00,113.92,113.92,113.61,113.77,3850.0,95.9187,95.9187,95.6577,95.7924,3850.0
2017-01-11 11:40:00,113.77,114.07,113.72,114.0,6760.0,95.7924,96.045,95.7503,95.986,6760.0
2017-01-11 11:45:00,114.09,114.13,113.86,113.86,10700.0,96.0618,96.0955,95.8682,95.8682,10700.0
2017-01-11 11:50:00,113.89,114.07,113.78,114.07,16909.0,95.8934,96.045,95.8008,96.045,16909.0
2017-01-11 11:55:00,114.19,114.4,114.08,114.4,7441.0,96.146,96.3228,96.0534,96.3228,7441.0
2017-01-11 12:00:00,114.48,114.56,114.28,114.4,13389.0,96.3902,96.4575,96.2218,96.3228,13389.0
2017-01-11 12:05:00,114.44,114.5,114.29,114.33,3700.0,96.3565,96.407,96.2302,96.2639,3700.0
2017-01-11 12:10:00,114.37,114.45,114.29,114.31,8190.0,96.2976,96.3649,96.2302,96.247,8190.0
2017-01-11 12:15:00,114.33,114.34,113.98,113.98,10271.0,96.2639,96.2723,95.9692,95.9692,10271.0
2017-01-11 12:20:00,113.96,113.98,113.78,113.98,4519.0,95.9524,95.9692,95.8008,95.9692,4519.0
2017-01-11 12:25:00,114.0,114.04,113.94,114.02,7623.0,95.986,96.0197,95.9355,96.0029,7623.0
2017-01-11 12:30:00,114.1,114.14,113.79,113.89,5700.0,96.0702,96.1039,95.8092,95.8934,5700.0
2017-01-11 12:35:00,113.89,113.97,113.82,113.97,8610.0,95.8934,95.9608,95.8345,95.9608,8610.0
2017-01-11 12:40:00,113.97,113.98,113.61,113.8,5628.0,95.9608,95.9692,95.6577,95.8176,5628.0
2017-01-11 12:45:00,113.76,113.86,113.65,113.81,6943.0,95.784,95.8682,95.6913,95.8261,6943.0
2017-01-11 12:50:00,113.8,113.97,113.8,113.85,3605.0,95.8176,95.9608,95.8176,95.8597,3605.0
2017-01-11 12:55:00,113.9,114.07,113.8,114.07,4598.0,95.9018,96.045,95.8176,96.045,4598.0
2017-01-11 13:00:00,114.05,114.05,113.69,113.69,3237.0,96.0281,96.0281,95.725,95.725,3237.0
2017-01-11 13:05:00,113.73,113.77,113.58,113.65,7578.0,95.7587,95.7924,95.6324,95.6913,7578.0
2017-01-11 13:10:00,113.68,113.68,113.33,113.39,5614.0,95.7166,95.7166,95.4219,95.4724,5614.0
2017-01-11 13:15:00,113.37,113.52,113.33,113.47,7310.0,95.4556,95.5819,95.4219,95.5398,7310.0
2017-01-11 13:20:00,113.45,113.81,113.45,113.69,2825.0,95.5229,95.8261,95.5229,95.725,2825.0
2017-01-11 13:25:00,113.62,113.62,113.22,113.25,5712.0,95.6661,95.6661,95.3293,95.3545,5712.0
2017-01-11 13:30:00,113.3,113.39,113.24,113.39,3981.0,95.3966,95.4724,95.3461,95.4724,3981.0
2017-01-11 13:35:00,113.36,113.75,113.35,113.69,8400.0,95.4472,95.7755,95.4387,95.725,8400.0
2017-01-11 13:40:00,113.73,113.73,113.56,113.61,2194.0,95.7587,95.7587,95.6156,95.6577,2194.0
2017-01-11 13:45:00,113.6,113.7,113.59,113.66,4905.0,95.6492,95.7334,95.6408,95.6998,4905.0
2017-01-11 13:50:00,113.65,113.79,113.64,113.79,7009.0,95.6913,95.8092,95.6829,95.8092,7009.0
2017-01-11 13:55:00,113.8,113.9,113.69,113.71,6932.0,95.8176,95.9018,95.725,95.7419,6932.0
2017-01-11 14:00:00,113.75,113.83,113.67,113.67,4300.0,95.7755,95.8429,95.7082,95.7082,4300.0
2017-01-11 14:05:00,113.73,113.79,113.61,113.61,7471.0,95.7587,95.8092,95.6577,95.6577,7471.0
2017-01-11 14:10:00,113.63,113.73,113.59,113.73,7602.0,95.6745,95.7587,95.6408,95.7587,7602.0
2017-01-11 14:15:00,113.74,113.85,113.71,113.73,7220.0,95.7671,95.8597,95.7419,95.7587,7220.0
2017-01-11 14:20:00,113.76,113.83,113.69,113.69,3200.0,95.784,95.8429,95.725,95.725,3200.0
2017-01-11 14:25:00,113.69,113.8,113.64,113.67,6900.0,95.725,95.8176,95.6829,95.7082,6900.0
2017-01-11 14:30:00,113.65,113.88,113.65,113.7,7427.0,95.6913,95.885,95.6913,95.7334,7427.0
2017-01-11 14:35:00,113.7,113.87,113.69,113.84,6000.0,95.7334,95.8766,95.725,95.8513,6000.0
2017-01-11 14:40:00,113.87,113.98,113.87,113.97,7000.0,95.8766,95.9692,95.8766,95.9608,7000.0
2017-01-11 14:45:00,113.95,113.95,113.69,113.95,7400.0,95.9439,95.9439,95.725,95.9439,7400.0
2017-01-11 14:50:00,113.96,114.05,113.92,113.97,8335.0,95.9524,96.0281,95.9187,95.9608,8335.0
2017-01-11 14:55:00,113.97,114.13,113.97,114.12,14559.0,95.9608,96.0955,95.9608,96.0871,14559.0
2017-01-11 15:00:00,114.1,114.29,114.06,114.29,10932.0,96.0702,96.2302,96.0365,96.2302,10932.0
2017-01-11 15:05:00,114.3,114.4,114.29,114.36,13283.0,96.2386,96.3228,96.2302,96.2891,13283.0
2017-01-11 15:10:00,114.39,114.58,114.39,114.51,11733.0,96.3144,96.4744,96.3144,96.4154,11733.0
2017-01-11 15:15:00,114.53,114.74,114.53,114.73,11608.0,96.4323,96.6091,96.4323,96.6007,11608.0
2017-01-11 15:20:00,114.74,114.8,114.7,114.79,6205.0,96.6091,96.6596,96.5754,96.6512,6205.0
2017-01-11 15:25:00,114.81,114.81,114.7,114.7,10155.0,96.668,96.668,96.5754,96.5754,10155.0
2017-01-11 15:30:00,114.71,114.82,114.64,114.79,18497.0,96.5838,96.6765,96.5249,96.6512,18497.0
2017-01-11 15:35:00,114.79,114.91,114.7,114.89,11918.0,96.6512,96.7522,96.5754,96.7354,11918.0
2017-01-11 15:40:00,114.89,114.92,114.81,114.86,18347.0,96.7354,96.7607,96.668,96.7101,18347.0
2017-01-11 15:45:00,114.85,115.0,114.82,115.0,21539.0,96.7017,96.828,96.6765,96.828,21539.0
2017-01-11 15:50:00,115.01,115.02,114.92,114.97,24893.0,96.8364,96.8449,96.7607,96.8028,24893.0
2017-01-11 15:55:00,114.96,115.09,114.91,115.07,43723.0,96.7943,96.9038,96.7522,96.887,43723.0
2017-01-12 09:30:00,114.41,114.78,114.41,114.78,19800.0,96.3312,96.6428,96.3312,96.6428,19800.0
2017-01-12 09:35:00,114.49,114.64,114.26,114.3,11913.0,96.3986,96.5249,96.2049,96.2386,11913.0
2017-01-12 09:40:00,114.28,114.32,114.02,114.12,12968.0,96.2218,96.2555,96.0029,96.0871,12968.0
2017-01-12 09:45:00,114.1,114.33,114.04,114.23,13855.0,96.0702,96.2639,96.0197,96.1797,13855.0
2017-01-12 09:50:00,114.13,114.54,114.01,114.48,33589.0,96.0955,96.4407,95.9945,96.3902,33589.0
2017-01-12 09:55:00,114.35,114.54,114.16,114.26,20642.0,96.2807,96.4407,96.1207,96.2049,20642.0
2017-01-12 10:00:00,114.3,114.35,114.11,114.11,15666.0,96.2386,96.2807,96.0786,96.0786,15666.0
2017-01-12 10:05:00,113.88,114.04,113.68,113.7,10390.0,95.885,96.0197,95.7166,95.7334,10390.0
2017-01-12 10:10:00,113.84,113.89,113.68,113.77,14060.0,95.8513,95.8934,95.7166,95.7924,14060.0
2017-01-12 10:15:00,113.77,113.77,113.53,113.54,4742.0,95.7924,95.7924,95.5903,95.5987,4742.0
2017-01-12 10:20:00,113.54,113.67,113.48,113.67,3738.0,95.5987,95.7082,95.5482,95.7082,3738.0
2017-01-12 10:25:00,113.59,113.69,113.45,113.69,4978.0,95.6408,95.725,95.5229,95.725,4978.0
2017-01-12 10:30:00,113.82,113.82,113.56,113.73,3272.0,95.8345,95.8345,95.6156,95.7587,3272.0
2017-01-12 10:35:00,113.68,113.69,113.5,113.59,2348.0,95.7166,95.725,95.565,95.6408,2348.0
2017-01-12 10:40:00,113.59,113.73,113.43,113.71,3279.0,95.6408,95.7587,95.5061,95.7419,3279.0
2017-01-12 10:45:00,113.72,113.72,113.53,113.55,1400.0,95.7503,95.7503,95.5903,95.6071,1400.0
2017-01-12 10:50:00,113.48,113.52,113.37,113.41,6893.0,95.5482,95.5819,95.4556,95.4893,6893.0
2017-01-12 10:55:00,113.43,113.5,113.22,113.29,6945.0,95.5061,95.565,95.3293,95.3882,6945.0
2017-01-12 11:00:00,113.18,113.32,112.9,112.98,25869.0,95.2956,95.4135,95.0598,95.1272,25869.0
2017-01-12 11:05:00,113.05,113.23,113.05,113.22,14304.0,95.1861,95.3377,95.1861,95.3293,14304.0
2017-01-12 11:10:00,113.17,113.38,113.11,113.37,11207.0,95.2872,95.464,95.2367,95.4556,11207.0
2017-01-12 11:15:00,113.37,113.64,113.23,113.53,27947.0,95.4556,95.6829,95.3377,95.5903,27947.0
2017-01-12 11:20:00,113.61,113.68,113.47,113.59,3610.0,95.6577,95.7166,95.5398,95.6408,3610.0
2017-01-12 11:25:00,113.59,113.93,113.54,113.93,3285.0,95.6408,95.9271,95.5987,95.9271,3285.0
2017-01-12 11:30:00,113.88,113.88,113.75,113.75,3563.0,95.885,95.885,95.7755,95.7755,3563.0
2017-01-12 11:35:00,113.73,113.79,113.73,113.75,5186.0,95.7587,95.8092,95.7587,95.7755,5186.0
2017-01-12 11:40:00,113.8,113.83,113.69,113.74,2835.0,95.8176,95.8429,95.725,95.7671,2835.0
2017-01-12 11:45:00,113.71,113.77,113.59,113.65,3644.0,95.7419,95.7924,95.6408,95.6913,3644.0
2017-01-12 11:50:00,113.67,113.68,113.53,113.63,3720.0,95.7082,95.7166,95.5903,95.6745,3720.0
2017-01-12 11:55:00,113.57,113.57,113.46,113.46,1492.0,95.624,95.624,95.5314,95.5314,1492.0
2017-01-12 12:00:00,113.45,113.53,113.4,113.52,3100.0,95.5229,95.5903,95.4808,95.5819,3100.0
2017-01-12 12:05:00,113.58,113.6,113.53,113.53,1899.0,95.6324,95.6492,95.5903,95.5903,1899.0
2017-01-12 12:10:00,113.58,113.73,113.57,113.72,3592.0,95.6324,95.7587,95.624,95.7503,3592.0
2017-01-12 12:15:00,113.73,114.23,113.73,114.2,4023.0,95.7587,96.1797,95.7587,96.1544,4023.0
2017-01-12 12:20:00,114.27,114.31,114.18,114.31,2850.0,96.2134,96.247,96.1376,96.247,2850.0
2017-01-12 12:25:00,114.35,114.37,114.28,114.28,1423.0,96.2807,96.2976,96.2218,96.2218,1423.0
2017-01-12 12:30:00,114.36,114.42,114.28,114.28,7021.0,96.2891,96.3397,96.2218,96.2218,7021.0
2017-01-12 12:35:00,114.39,114.51,114.36,114.44,6615.0,96.3144,96.4154,96.2891,96.3565,6615.0
2017-01-12 12:40:00,114.47,114.53,114.39,114.41,8062.0,96.3818,96.4323,96.3144,96.3312,8062.0
2017-01-12 12:45:00,114.42,114.55,114.4,114.54,10207.0,96.3397,96.4491,96.3228,96.4407,10207.0
2017-01-12 12:50:00,114.52,114.64,114.52,114.59,5717.0,96.4239,96.5249,96.4239,96.4828,5717.0
2017-01-12 12:55:00,114.59,114.64,114.54,114.64,6684.0,96.4828,96.5249,96.4407,96.5249,6684.0
2017-01-12 13:00:00,114.63,114.79,114.61,114.75,5315.0,96.5165,96.6512,96.4996,96.6175,5315.0
2017-01-12 13:05:00,114.7,114.87,114.7,114.82,3672.0,96.5754,96.7186,96.5754,96.6765,3672.0
2017-01-12 13:10:00,114.83,114.88,114.79,114.81,2699.0,96.6849,96.727,96.6512,96.668,2699.0
2017-01-12 13:15:00,114.83,114.9,114.76,114.79,2536.0,96.6849,96.7438,96.6259,96.6512,2536.0
2017-01-12 13:20:00,114.81,114.84,114.67,114.72,6078.0,96.668,96.6933,96.5502,96.5923,6078.0
2017-01-12 13:25:00,114.75,114.93,114.72,114.89,6572.0,96.6175,96.7691,96.5923,96.7354,6572.0
2017-01-12 13:30:00,114.85,114.89,114.71,114.75,50324.0,96.7017,96.7354,96.5838,96.6175,50324.0
2017-01-12 13:35:00,114.68,114.86,114.59,114.78,8231.0,96.5586,96.7101,96.4828,96.6428,8231.0
2017-01-12 13:40:00,114.79,114.93,114.78,114.83,5575.0,96.6512,96.7691,96.6428,96.6849,5575.0
2017-01-12 13:45:00,114.83,115.12,114.83,115.12,4031.0,96.6849,96.9291,96.6849,96.9291,4031.0
2017-01-12 13:50:00,115.05,115.05,114.95,114.95,2900.0,96.8701,96.8701,96.7859,96.7859,2900.0
2017-01-12 13:55:00,114.97,115.04,114.93,114.96,6878.0,96.8028,96.8617,96.7691,96.7943,6878.0
2017-01-12 14:00:00,114.99,115.05,114.95,115.03,9095.0,96.8196,96.8701,96.7859,96.8533,9095.0
2017-01-12 14:05:00,115.04,115.04,114.87,114.94,14300.0,96.8617,96.8617,96.7186,96.7775,14300.0
2017-01-12 14:10:00,114.94,115.08,114.88,115.03,3140.0,96.7775,96.8954,96.727,96.8533,3140.0
2017-01-12 14:15:00,115.02,115.22,115.02,115.17,6666.0,96.8449,97.0132,96.8449,96.9712,6666.0
2017-01-12 14:20:00,115.18,115.29,115.12,115.21,13923.0,96.9796,97.0722,96.9291,97.0048,13923.0
2017-01-12 14:25:00,115.19,115.29,115.16,115.25,5301.0,96.988,97.0722,96.9627,97.0385,5301.0
2017-01-12 14:30:00,115.3,115.41,115.2,115.4,5774.0,97.0806,97.1732,96.9964,97.1648,5774.0
2017-01-12 14:35:00,115.37,115.41,115.28,115.36,5933.0,97.1395,97.1732,97.0638,97.1311,5933.0
2017-01-12 14:40:00,115.33,115.35,115.21,115.29,7478.0,97.1059,97.1227,97.0048,97.0722,7478.0
2017-01-12 14:45:00,115.28,115.28,115.08,115.08,1400.0,97.0638,97.0638,96.8954,96.8954,1400.0
2017-01-12 14:50:00,115.08,115.28,115.08,115.27,6990.0,96.8954,97.0638,96.8954,97.0553,6990.0
2017-01-12 14:55:00,115.28,115.32,115.24,115.32,3474.0,97.0638,97.0974,97.0301,97.0974,3474.0
2017-01-12 15:00:00,115.43,115.44,115.16,115.19,3148.0,97.1901,97.1985,96.9627,96.988,3148.0
2017-01-12 15:05:00,115.15,115.23,115.04,115.04,8923.0,96.9543,97.0217,96.8617,96.8617,8923.0
2017-01-12 15:10:00,115.04,115.04,114.88,114.98,4432.0,96.8617,96.8617,96.727,96.8112,4432.0
2017-01-12 15:15:00,114.97,114.98,114.83,114.91,7446.0,96.8028,96.8112,96.6849,96.7522,7446.0
2017-01-12 15:20:00,114.92,115.03,114.85,114.97,8051.0,96.7607,96.8533,96.7017,96.8028,8051.0
2017-01-12 15:25:00,115.0,115.2,115.0,115.17,11583.0,96.828,96.9964,96.828,96.9712,11583.0
2017-01-12 15:30:00,115.18,115.35,115.17,115.28,16421.0,96.9796,97.1227,96.9712,97.0638,16421.0
2017-01-12 15:35:00,115.28,115.34,115.21,115.33,10163.0,97.0638,97.1143,97.0048,97.1059,10163.0
2017-01-12 15:40:00,115.32,115.32,114.97,115.1,25784.0,97.0974,97.0974,96.8028,96.9122,25784.0
2017-01-12 15:45:00,115.08,115.13,115.03,115.1,20277.0,96.8954,96.9375,96.8533,96.9122,20277.0
2017-01-12 15:50:00,115.1,115.14,114.99,115.04,16138.0,96.9122,96.9459,96.8196,96.8617,16138.0
2017-01-12 15:55:00,115.04,115.22,115.04,115.09,36251.0,96.8617,97.0132,96.8617,96.9038,36251.0
2017-01-13 09:30:00,115.75,116.41,115.75,116.4,6232.0,97.4595,98.0152,97.4595,98.0068,6232.0
2017-01-13 09:35:00,116.46,116.99,116.46,116.59,5029.0,98.0573,98.5036,98.0573,98.1668,5029.0
2017-01-13 09:40:00,116.73,116.98,116.66,116.75,9132.0,98.2846,98.4951,98.2257,98.3015,9132.0
2017-01-13 09:45:00,116.92,117.1,116.85,116.93,3392.0,98.4446,98.5962,98.3857,98.453,3392.0
2017-01-13 09:50:00,116.97,117.16,116.91,116.99,6140.0,98.4867,98.6467,98.4362,98.5036,6140.0
2017-01-13 09:55:00,116.86,116.89,116.54,116.73,11357.0,98.3941,98.4194,98.1247,98.2846,11357.0
2017-01-13 10:00:00,116.63,116.83,116.51,116.76,12758.0,98.2004,98.3688,98.0994,98.3099,12758.0
2017-01-13 10:05:00,116.76,116.78,116.42,116.42,5890.0,98.3099,98.3267,98.0236,98.0236,5890.0
2017-01-13 10:10:00,116.46,116.65,116.33,116.33,4902.0,98.0573,98.2173,97.9479,97.9479,4902.0
2017-01-13 10:15:00,116.24,116.51,116.2,116.21,6011.0,97.8721,98.0994,97.8384,97.8468,6011.0
2017-01-13 10:20:00,116.11,116.11,115.77,115.77,3299.0,97.7626,97.7626,97.4763,97.4763,3299.0
2017-01-13 10:25:00,115.83,116.07,115.8,116.01,5489.0,97.5269,97.7289,97.5016,97.6784,5489.0
2017-01-13 10:30:00,115.93,116.13,115.91,115.99,4300.0,97.6111,97.7795,97.5942,97.6616,4300.0
2017-01-13 10:35:00,115.99,116.1,115.9,115.9,3772.0,97.6616,97.7542,97.5858,97.5858,3772.0
2017-01-13 10:40:00,115.9,116.05,115.81,116.05,6000.0,97.5858,97.7121,97.51,97.7121,6000.0
2017-01-13 10:45:00,116.06,116.06,115.75,115.83,5200.0,97.7205,97.7205,97.4595,97.5269,5200.0
2017-01-13 10:50:00,115.83,115.96,115.78,115.83,2300.0,97.5269,97.6363,97.4848,97.5269,2300.0
2017-01-13 10:55:00,115.77,115.86,115.68,115.86,2300.0,97.4763,97.5521,97.4006,97.5521,2300.0
2017-01-13 11:00:00,115.86,115.95,115.83,115.85,2665.0,97.5521,97.6279,97.5269,97.5437,2665.0
2017-01-13 11:05:00,115.78,115.83,115.73,115.78,3960.0,97.4848,97.5269,97.4427,97.4848,3960.0
2017-01-13 11:10:00,115.8,115.87,115.78,115.87,3133.0,97.5016,97.5605,97.4848,97.5605,3133.0
2017-01-13 11:15:00,115.91,116.0,115.87,116.0,2390.0,97.5942,97.67,97.5605,97.67,2390.0
2017-01-13 11:20:00,115.98,116.07,115.93,115.99,4548.0,97.6532,97.7289,97.6111,97.6616,4548.0
2017-01-13 11:25:00,116.0,116.06,115.94,116.0,2800.0,97.67,97.7205,97.6195,97.67,2800.0
2017-01-13 11:30:00,116.04,116.23,116.04,116.16,1180.0,97.7037,97.8637,97.7037,97.8047,1180.0
2017-01-13 11:35:00,116.21,116.29,116.21,116.27,2840.0,97.8468,97.9142,97.8468,97.8973,2840.0
2017-01-13 11:40:00,116.23,116.25,115.99,116.06,4900.0,97.8637,97.8805,97.6616,97.7205,4900.0
2017-01-13 11:45:00,115.95,116.07,115.94,116.07,1770.0,97.6279,97.7289,97.6195,97.7289,1770.0
2017-01-13 11:50:00,116.07,116.07,115.88,115.91,2780.0,97.7289,97.7289,97.569,97.5942,2780.0
2017-01-13 11:55:00,115.88,115.93,115.73,115.75,4086.0,97.569,97.6111,97.4427,97.4595,4086.0
2017-01-13 12:00:00,115.81,115.85,115.73,115.73,3260.0,97.51,97.5437,97.4427,97.4427,3260.0
2017-01-13 12:05:00,115.74,115.78,115.65,115.75,1706.0,97.4511,97.4848,97.3753,97.4595,1706.0
2017-01-13 12:10:00,115.71,115.71,115.62,115.62,2059.0,97.4258,97.4258,97.35,97.35,2059.0
2017-01-13 12:15:00,115.57,115.57,115.32,115.45,3466.0,97.3079,97.3079,97.0974,97.2069,3466.0
2017-01-13 12:20:00,115.45,115.45,115.37,115.42,1100.0,97.2069,97.2069,97.1395,97.1816,1100.0
2017-01-13 12:25:00,115.37,115.44,115.31,115.36,2801.0,97.1395,97.1985,97.089,97.1311,2801.0
2017-01-13 12:30:00,115.4,115.53,115.4,115.51,2323.0,97.1648,97.2743,97.1648,97.2574,2323.0
2017-01-13 12:35:00,115.5,115.62,115.5,115.62,2685.0,97.249,97.35,97.249,97.35,2685.0
2017-01-13 12:40:00,115.61,115.68,115.57,115.63,1920.0,97.3416,97.4006,97.3079,97.3585,1920.0
2017-01-13 12:45:00,115.63,115.63,115.57,115.58,1100.0,97.3585,97.3585,97.3079,97.3164,1100.0
2017-01-13 12:50:00,115.64,115.75,115.63,115.74,2050.0,97.3669,97.4595,97.3585,97.4511,2050.0
2017-01-13 12:55:00,115.71,115.75,115.69,115.72,4869.0,97.4258,97.4595,97.409,97.4342,4869.0
2017-01-13 13:00:00,115.7,115.73,115.62,115.71,4071.0,97.4174,97.4427,97.35,97.4258,4071.0
2017-01-13 13:05:00,115.73,115.73,115.66,115.66,900.0,97.4427,97.4427,97.3837,97.3837,900.0
2017-01-13 13:10:00,115.66,115.66,115.56,115.57,600.0,97.3837,97.3837,97.2995,97.3079,600.0
2017-01-13 13:15:00,115.55,115.62,115.55,115.55,3340.0,97.2911,97.35,97.2911,97.2911,3340.0
2017-01-13 13:20:00,115.53,115.66,115.53,115.66,3227.0,97.2743,97.3837,97.2743,97.3837,3227.0
2017-01-13 13:25:00,115.67,115.67,115.56,115.6,1270.0,97.3921,97.3921,97.2995,97.3332,1270.0
2017-01-13 13:30:00,115.59,115.61,115.57,115.6,2212.0,97.3248,97.3416,97.3079,97.3332,2212.0
2017-01-13 13:35:00,115.68,115.71,115.63,115.63,4936.0,97.4006,97.4258,97.3585,97.3585,4936.0
2017-01-13 13:40:00,115.63,115.64,115.59,115.59,1010.0,97.3585,97.3669,97.3248,97.3248,1010.0
2017-01-13 13:45:00,115.6,115.65,115.6,115.64,3779.0,97.3332,97.3753,97.3332,97.3669,3779.0
2017-01-13 13:50:00,115.62,115.67,115.56,115.58,2748.0,97.35,97.3921,97.2995,97.3164,2748.0
2017-01-13 13:55:00,115.6,115.6,115.48,115.5,16800.0,97.3332,97.3332,97.2322,97.249,16800.0
2017-01-13 14:00:00,115.5,115.55,115.49,115.53,1809.0,97.249,97.2911,97.2406,97.2743,1809.0
2017-01-13 14:05:00,115.46,115.51,115.31,115.31,4598.0,97.2153,97.2574,97.089,97.089,4598.0
2017-01-13 14:10:00,115.25,115.32,115.24,115.25,3137.0,97.0385,97.0974,97.0301,97.0385,3137.0
2017-01-13 14:15:00,115.21,115.21,115.09,115.17,2270.0,97.0048,97.0048,96.9038,96.9712,2270.0
2017-01-13 14:20:00,115.18,115.21,115.12,115.12,1870.0,96.9796,97.0048,96.9291,96.9291,1870.0
2017-01-13 14:25:00,115.07,115.07,114.99,115.0,7366.0,96.887,96.887,96.8196,96.828,7366.0
2017-01-13 14:30:00,114.99,115.12,114.99,115.12,3104.0,96.8196,96.9291,96.8196,96.9291,3104.0
2017-01-13 14:35:00,115.14,115.33,115.14,115.3,7305.0,96.9459,97.1059,96.9459,97.0806,7305.0
2017-01-13 14:40:00,115.25,115.4,115.19,115.4,3339.0,97.0385,97.1648,96.988,97.1648,3339.0
2017-01-13 14:45:00,115.36,115.36,115.25,115.34,2112.0,97.1311,97.1311,97.0385,97.1143,2112.0
2017-01-13 14:50:00,115.33,115.35,115.27,115.33,3100.0,97.1059,97.1227,97.0553,97.1059,3100.0
2017-01-13 14:55:00,115.33,115.51,115.33,115.51,4513.0,97.1059,97.2574,97.1059,97.2574,4513.0
2017-01-13 15:00:00,115.51,115.51,115.44,115.46,3463.0,97.2574,97.2574,97.1985,97.2153,3463.0
2017-01-13 15:05:00,115.46,115.48,115.4,115.42,4380.0,97.2153,97.2322,97.1648,97.1816,4380.0
2017-01-13 15:10:00,115.39,115.39,115.27,115.33,4178.0,97.1564,97.1564,97.0553,97.1059,4178.0
2017-01-13 15:15:00,115.36,115.36,115.3,115.33,3366.0,97.1311,97.1311,97.0806,97.1059,3366.0
2017-01-13 15:20:00,115.33,115.33,115.28,115.28,988.0,97.1059,97.1059,97.0638,97.0638,988.0
2017-01-13 15:25:00,115.29,115.29,115.24,115.25,2578.0,97.0722,97.0722,97.0301,97.0385,2578.0
2017-01-13 15:30:00,115.2,115.33,115.17,115.32,8959.0,96.9964,97.1059,96.9712,97.0974,8959.0
2017-01-13 15:35:00,115.38,115.53,115.37,115.41,4457.0,97.148,97.2743,97.1395,97.1732,4457.0
2017-01-13 15:40:00,115.48,115.48,115.43,115.45,3921.0,97.2322,97.2322,97.1901,97.2069,3921.0
2017-01-13 15:45:00,115.46,115.5,115.4,115.46,6666.0,97.2153,97.249,97.1648,97.2153,6666.0
2017-01-13 15:50:00,115.47,115.47,115.34,115.38,7266.0,97.2237,97.2237,97.1143,97.148,7266.0
2017-01-13 15:55:00,115.36,115.4,115.19,115.29,35095.0,97.1311,97.1648,96.988,97.0722,35095.0
2017-01-17 09:30:00,113.98,114.31,113.94,114.26,16577.0,95.9692,96.247,95.9355,96.2049,16577.0
2017-01-17 09:35:00,113.97,113.97,112.81,113.27,15114.0,95.9608,95.9608,94.9841,95.3714,15114.0
2017-01-17 09:40:00,113.27,113.27,112.52,112.52,22040.0,95.3714,95.3714,94.7399,94.7399,22040.0
2017-01-17 09:45:00,112.88,112.88,112.31,112.57,8014.0,95.043,95.043,94.5631,94.782,8014.0
2017-01-17 09:50:00,112.56,112.93,112.43,112.82,6763.0,94.7736,95.0851,94.6641,94.9925,6763.0
2017-01-17 09:55:00,112.67,112.83,112.54,112.55,10900.0,94.8662,95.0009,94.7567,94.7652,10900.0
2017-01-17 10:00:00,112.55,112.66,112.3,112.59,12419.0,94.7652,94.8578,94.5547,94.7988,12419.0
2017-01-17 10:05:00,112.59,113.18,112.59,113.15,3827.0,94.7988,95.2956,94.7988,95.2703,3827.0
2017-01-17 10:10:00,113.15,113.29,113.1,113.21,3400.0,95.2703,95.3882,95.2282,95.3209,3400.0
2017-01-17 10:15:00,113.21,113.55,113.21,113.23,5398.0,95.3209,95.6071,95.3209,95.3377,5398.0
2017-01-17 10:20:00,113.28,113.46,113.22,113.23,4938.0,95.3798,95.5314,95.3293,95.3377,4938.0
2017-01-17 10:25:00,113.24,113.3,113.12,113.22,5995.0,95.3461,95.3966,95.2451,95.3293,5995.0
2017-01-17 10:30:00,113.24,113.24,113.05,113.06,6007.0,95.3461,95.3461,95.1861,95.1946,6007.0
2017-01-17 10:35:00,113.16,113.19,113.09,113.1,2382.0,95.2788,95.304,95.2198,95.2282,2382.0
2017-01-17 10:40:00,113.16,113.22,113.1,113.18,4502.0,95.2788,95.3293,95.2282,95.2956,4502.0
2017-01-17 10:45:00,113.21,113.28,113.07,113.07,5023.0,95.3209,95.3798,95.203,95.203,5023.0
2017-01-17 10:50:00,113.16,113.16,113.05,113.11,3139.0,95.2788,95.2788,95.1861,95.2367,3139.0
2017-01-17 10:55:00,113.14,113.22,113.03,113.06,10268.0,95.2619,95.3293,95.1693,95.1946,10268.0
2017-01-17 11:00:00,113.14,113.15,112.77,112.97,9524.0,95.2619,95.2703,94.9504,95.1188,9524.0
2017-01-17 11:05:00,112.97,112.98,112.83,112.88,1863.0,95.1188,95.1272,95.0009,95.043,1863.0
2017-01-17 11:10:00,112.87,112.94,112.78,112.78,9199.0,95.0346,95.0935,94.9588,94.9588,9199.0
2017-01-17 11:15:00,112.82,112.87,112.59,112.67,2566.0,94.9925,95.0346,94.7988,94.8662,2566.0
2017-01-17 11:20:00,112.6,112.73,112.56,112.6,3200.0,94.8073,94.9167,94.7736,94.8073,3200.0
2017-01-17 11:25:00,112.6,112.76,112.57,112.63,4861.0,94.8073,94.942,94.782,94.8325,4861.0
2017-01-17 11:30:00,112.73,112.73,112.63,112.71,2584.0,94.9167,94.9167,94.8325,94.8999,2584.0
2017-01-17 11:35:00,112.71,112.82,112.7,112.77,2500.0,94.8999,94.9925,94.8915,94.9504,2500.0
2017-01-17 11:40:00,112.72,112.84,112.71,112.76,3314.0,94.9083,95.0093,94.8999,94.942,3314.0
2017-01-17 11:45:00,112.76,112.89,112.76,112.77,2820.0,94.942,95.0514,94.942,94.9504,2820.0
2017-01-17 11:50:00,112.82,112.94,112.78,112.83,20686.0,94.9925,95.0935,94.9588,95.0009,20686.0
2017-01-17 11:55:00,112.85,112.89,112.77,112.88,8137.0,95.0178,95.0514,94.9504,95.043,8137.0
2017-01-17 12:00:00,112.88,112.92,112.77,112.84,3076.0,95.043,95.0767,94.9504,95.0093,3076.0
2017-01-17 12:05:00,112.84,112.89,112.65,112.69,8278.0,95.0093,95.0514,94.8494,94.883,8278.0
2017-01-17 12:10:00,112.74,112.77,112.58,112.72,4420.0,94.9251,94.9504,94.7904,94.9083,4420.0
2017-01-17 12:15:00,112.63,112.69,112.59,112.68,4200.0,94.8325,94.883,94.7988,94.8746,4200.0
2017-01-17 12:20:00,112.65,112.69,112.55,112.57,4815.0,94.8494,94.883,94.7652,94.782,4815.0
2017-01-17 12:25:00,112.58,112.77,112.58,112.77,3967.0,94.7904,94.9504,94.7904,94.9504,3967.0
2017-01-17 12:30:00,112.77,112.96,112.77,112.93,1913.0,94.9504,95.1104,94.9504,95.0851,1913.0
2017-01-17 12:35:00,112.94,112.94,112.8,112.8,3112.0,95.0935,95.0935,94.9757,94.9757,3112.0
2017-01-17 12:40:00,112.83,113.04,112.83,112.94,6814.0,95.0009,95.1777,95.0009,95.0935,6814.0
2017-01-17 12:45:00,112.95,112.95,112.7,112.95,2690.0,95.1019,95.1019,94.8915,95.1019,2690.0
2017-01-17 12:50:00,112.95,112.95,112.73,112.73,3000.0,95.1019,95.1019,94.9167,94.9167,3000.0
2017-01-17 12:55:00,112.72,112.72,112.66,112.66,1000.0,94.9083,94.9083,94.8578,94.8578,1000.0
2017-01-17 13:00:00,112.72,112.77,112.71,112.77,1951.0,94.9083,94.9504,94.8999,94.9504,1951.0
2017-01-17 13:05:00,112.75,112.79,112.74,112.75,2120.0,94.9336,94.9672,94.9251,94.9336,2120.0
2017-01-17 13:10:00,112.78,112.82,112.76,112.76,2000.0,94.9588,94.9925,94.942,94.942,2000.0
2017-01-17 13:15:00,112.78,112.82,112.77,112.81,3552.0,94.9588,94.9925,94.9504,94.9841,3552.0
2017-01-17 13:20:00,112.84,112.89,112.79,112.83,2210.0,95.0093,95.0514,94.9672,95.0009,2210.0
2017-01-17 13:25:00,112.89,112.9,112.83,112.86,4189.0,95.0514,95.0598,95.0009,95.0262,4189.0
2017-01-17 13:30:00,112.87,112.9,112.82,112.87,3500.0,95.0346,95.0598,94.9925,95.0346,3500.0
2017-01-17 13:35:00,112.83,112.89,112.8,112.85,2600.0,95.0009,95.0514,94.9757,95.0178,2600.0
2017-01-17 13:40:00,112.88,112.89,112.75,112.79,2828.0,95.043,95.0514,94.9336,94.9672,2828.0
2017-01-17 13:45:00,112.81,112.82,112.75,112.76,3055.0,94.9841,94.9925,94.9336,94.942,3055.0
2017-01-17 13:50:00,112.76,112.76,112.7,112.71,4606.0,94.942,94.942,94.8915,94.8999,4606.0
2017-01-17 13:55:00,112.7,112.78,112.67,112.73,2476.0,94.8915,94.9588,94.8662,94.9167,2476.0
2017-01-17 14:00:00,112.72,112.78,112.69,112.73,4675.0,94.9083,94.9588,94.883,94.9167,4675.0
2017-01-17 14:05:00,112.73,112.75,112.7,112.72,4077.0,94.9167,94.9336,94.8915,94.9083,4077.0
2017-01-17 14:10:00,112.73,112.74,112.64,112.67,13206.0,94.9167,94.9251,94.8409,94.8662,13206.0
2017-01-17 14:15:00,112.67,112.68,112.53,112.53,20882.0,94.8662,94.8746,94.7483,94.7483,20882.0
2017-01-17 14:20:00,112.53,112.53,112.27,112.27,3621.0,94.7483,94.7483,94.5294,94.5294,3621.0
2017-01-17 14:25:00,112.22,112.29,112.02,112.02,4308.0,94.4873,94.5462,94.3189,94.3189,4308.0
2017-01-17 14:30:00,112.03,112.08,111.94,112.04,5458.0,94.3273,94.3694,94.2515,94.3357,5458.0
2017-01-17 14:35:00,112.04,112.04,111.84,111.92,4214.0,94.3357,94.3357,94.1673,94.2347,4214.0
2017-01-17 14:40:00,111.92,111.97,111.83,111.97,4250.0,94.2347,94.2768,94.1589,94.2768,4250.0
2017-01-17 14:45:00,111.93,112.03,111.91,111.98,3300.0,94.2431,94.3273,94.2263,94.2852,3300.0
2017-01-17 14:50:00,111.91,111.92,111.66,111.72,4980.0,94.2263,94.2347,94.0158,94.0663,4980.0
2017-01-17 14:55:00,111.71,111.79,111.66,111.73,6597.0,94.0579,94.1252,94.0158,94.0747,6597.0
2017-01-17 15:00:00,111.75,111.75,111.5,111.6,7653.0,94.0916,94.0916,93.8811,93.9653,7653.0
2017-01-17 15:05:00,111.6,111.62,111.42,111.43,8664.0,93.9653,93.9821,93.8137,93.8221,8664.0
2017-01-17 15:10:00,111.44,111.55,111.44,111.44,12276.0,93.8306,93.9232,93.8306,93.8306,12276.0
2017-01-17 15:15:00,111.49,111.58,111.49,111.5,6804.0,93.8727,93.9484,93.8727,93.8811,6804.0
2017-01-17 15:20:00,111.51,111.56,111.48,111.51,5706.0,93.8895,93.9316,93.8642,93.8895,5706.0
2017-01-17 15:25:00,111.51,111.54,111.34,111.34,10366.0,93.8895,93.9148,93.7464,93.7464,10366.0
2017-01-17 15:30:00,111.37,111.47,111.31,111.46,17273.0,93.7716,93.8558,93.7211,93.8474,17273.0
2017-01-17 15:35:00,111.46,111.54,111.42,111.51,15381.0,93.8474,93.9148,93.8137,93.8895,15381.0
2017-01-17 15:40:00,111.5,111.51,111.4,111.46,11199.0,93.8811,93.8895,93.7969,93.8474,11199.0
2017-01-17 15:45:00,111.46,111.5,111.42,111.47,9921.0,93.8474,93.8811,93.8137,93.8558,9921.0
2017-01-17 15:50:00,111.46,111.5,111.43,111.46,16878.0,93.8474,93.8811,93.8221,93.8474,16878.0
2017-01-17 15:55:00,111.47,111.61,111.46,111.56,26264.0,93.8558,93.9737,93.8474,93.9316,26264.0
2017-01-18 09:30:00,112.28,112.28,110.75,110.75,21757.0,94.5378,94.5378,93.2496,93.2496,21757.0
2017-01-18 09:35:00,110.9,111.15,110.76,111.01,12406.0,93.3759,93.5864,93.258,93.4685,12406.0
2017-01-18 09:40:00,111.15,111.94,111.09,111.55,21098.0,93.5864,94.2515,93.5359,93.9232,21098.0
2017-01-18 09:45:00,111.61,111.83,111.42,111.51,24583.0,93.9737,94.1589,93.8137,93.8895,24583.0
2017-01-18 09:50:00,111.65,111.84,111.6,111.78,13571.0,94.0074,94.1673,93.9653,94.1168,13571.0
2017-01-18 09:55:00,111.68,112.12,111.68,111.99,3900.0,94.0326,94.4031,94.0326,94.2936,3900.0
2017-01-18 10:00:00,111.99,112.09,111.88,111.96,15086.0,94.2936,94.3778,94.201,94.2684,15086.0
2017-01-18 10:05:00,111.96,111.96,111.72,111.85,12850.0,94.2684,94.2684,94.0663,94.1758,12850.0
2017-01-18 10:10:00,111.84,112.14,111.84,112.14,8375.0,94.1673,94.4199,94.1673,94.4199,8375.0
2017-01-18 10:15:00,112.15,112.36,112.08,112.24,8202.0,94.4284,94.6052,94.3694,94.5041,8202.0
2017-01-18 10:20:00,112.17,112.52,112.12,112.37,21477.0,94.4452,94.7399,94.4031,94.6136,21477.0
2017-01-18 10:25:00,112.37,112.44,112.21,112.36,4600.0,94.6136,94.6725,94.4789,94.6052,4600.0
2017-01-18 10:30:00,112.34,112.4,112.25,112.26,5340.0,94.5883,94.6389,94.5126,94.521,5340.0
2017-01-18 10:35:00,112.31,112.36,112.18,112.32,6137.0,94.5631,94.6052,94.4536,94.5715,6137.0
2017-01-18 10:40:00,112.32,112.32,112.1,112.11,11790.0,94.5715,94.5715,94.3863,94.3947,11790.0
2017-01-18 10:45:00,112.06,112.2,112.05,112.2,5317.0,94.3526,94.4705,94.3442,94.4705,5317.0
2017-01-18 10:50:00,112.18,112.38,112.03,112.38,8725.0,94.4536,94.622,94.3273,94.622,8725.0
2017-01-18 10:55:00,112.36,112.66,112.23,112.66,7171.0,94.6052,94.8578,94.4957,94.8578,7171.0
2017-01-18 11:00:00,112.66,112.66,112.52,112.62,7358.0,94.8578,94.8578,94.7399,94.8241,7358.0
2017-01-18 11:05:00,112.61,112.72,112.49,112.72,9323.0,94.8157,94.9083,94.7146,94.9083,9323.0
2017-01-18 11:10:00,112.71,112.8,112.5,112.5,4252.0,94.8999,94.9757,94.7231,94.7231,4252.0
2017-01-18 11:15:00,112.56,112.56,112.29,112.41,4530.0,94.7736,94.7736,94.5462,94.6473,4530.0
2017-01-18 11:20:00,112.39,112.62,112.34,112.62,3500.0,94.6304,94.8241,94.5883,94.8241,3500.0
2017-01-18 11:25:00,112.51,112.53,112.4,112.47,3872.0,94.7315,94.7483,94.6389,94.6978,3872.0
2017-01-18 11:30:00,112.51,112.68,112.49,112.63,6700.0,94.7315,94.8746,94.7146,94.8325,6700.0
2017-01-18 11:35:00,112.54,112.54,112.43,112.43,2205.0,94.7567,94.7567,94.6641,94.6641,2205.0
2017-01-18 11:40:00,112.44,112.46,112.33,112.33,5684.0,94.6725,94.6894,94.5799,94.5799,5684.0
2017-01-18 11:45:00,112.39,112.39,112.24,112.28,11072.0,94.6304,94.6304,94.5041,94.5378,11072.0
2017-01-18 11:50:00,112.28,112.41,112.28,112.3,4800.0,94.5378,94.6473,94.5378,94.5547,4800.0
2017-01-18 11:55:00,112.31,112.31,112.08,112.08,2542.0,94.5631,94.5631,94.3694,94.3694,2542.0
2017-01-18 12:00:00,112.09,112.3,112.09,112.22,2400.0,94.3778,94.5547,94.3778,94.4873,2400.0
2017-01-18 12:05:00,112.26,112.31,112.21,112.26,4450.0,94.521,94.5631,94.4789,94.521,4450.0
2017-01-18 12:10:00,112.34,112.44,112.27,112.27,2800.0,94.5883,94.6725,94.5294,94.5294,2800.0
2017-01-18 12:15:00,112.25,112.33,112.23,112.23,2900.0,94.5126,94.5799,94.4957,94.4957,2900.0
2017-01-18 12:20:00,112.21,112.26,112.12,112.16,14202.0,94.4789,94.521,94.4031,94.4368,14202.0
2017-01-18 12:25:00,112.13,112.2,112.01,112.1,7949.0,94.4115,94.4705,94.3105,94.3863,7949.0
2017-01-18 12:30:00,112.13,112.21,112.06,112.11,4779.0,94.4115,94.4789,94.3526,94.3947,4779.0
2017-01-18 12:35:00,112.18,112.35,112.18,112.3,6500.0,94.4536,94.5968,94.4536,94.5547,6500.0
2017-01-18 12:40:00,112.32,112.37,112.28,112.28,4682.0,94.5715,94.6136,94.5378,94.5378,4682.0
2017-01-18 12:45:00,112.36,112.37,112.26,112.26,4100.0,94.6052,94.6136,94.521,94.521,4100.0
2017-01-18 12:50:00,112.32,112.35,112.28,112.32,3200.0,94.5715,94.5968,94.5378,94.5715,3200.0
2017-01-18 12:55:00,112.38,112.41,112.32,112.32,2140.0,94.622,94.6473,94.5715,94.5715,2140.0
2017-01-18 13:00:00,112.39,112.53,112.39,112.49,5201.0,94.6304,94.7483,94.6304,94.7146,5201.0
2017-01-18 13:05:00,112.52,112.66,112.51,112.58,4524.0,94.7399,94.8578,94.7315,94.7904,4524.0
2017-01-18 13:10:00,112.53,112.6,112.53,112.58,1700.0,94.7483,94.8073,94.7483,94.7904,1700.0
2017-01-18 13:15:00,112.58,112.65,112.55,112.6,3406.0,94.7904,94.8494,94.7652,94.8073,3406.0
2017-01-18 13:20:00,112.61,112.61,112.51,112.51,3354.0,94.8157,94.8157,94.7315,94.7315,3354.0
2017-01-18 13:25:00,112.51,112.58,112.49,112.52,3300.0,94.7315,94.7904,94.7146,94.7399,3300.0
2017-01-18 13:30:00,112.53,112.59,112.52,112.54,3865.0,94.7483,94.7988,94.7399,94.7567,3865.0
2017-01-18 13:35:00,112.54,112.66,112.54,112.65,2950.0,94.7567,94.8578,94.7567,94.8494,2950.0
2017-01-18 13:40:00,112.63,112.73,112.61,112.73,2212.0,94.8325,94.9167,94.8157,94.9167,2212.0
2017-01-18 13:45:00,112.68,112.68,112.51,112.58,6097.0,94.8746,94.8746,94.7315,94.7904,6097.0
2017-01-18 13:50:00,112.56,112.66,112.55,112.6,3564.0,94.7736,94.8578,94.7652,94.8073,3564.0
2017-01-18 13:55:00,112.65,112.69,112.61,112.61,3350.0,94.8494,94.883,94.8157,94.8157,3350.0
2017-01-18 14:00:00,112.61,112.76,112.59,112.68,5100.0,94.8157,94.942,94.7988,94.8746,5100.0
2017-01-18 14:05:00,112.67,112.88,112.67,112.88,4107.0,94.8662,95.043,94.8662,95.043,4107.0
2017-01-18 14:10:00,112.82,112.83,112.78,112.83,4022.0,94.9925,95.0009,94.9588,95.0009,4022.0
2017-01-18 14:15:00,112.82,112.94,112.77,112.9,4400.0,94.9925,95.0935,94.9504,95.0598,4400.0
2017-01-18 14:20:00,112.9,112.9,112.8,112.88,4869.0,95.0598,95.0598,94.9757,95.043,4869.0
2017-01-18 14:25:00,112.89,112.89,112.85,112.87,2621.0,95.0514,95.0514,95.0178,95.0346,2621.0
2017-01-18 14:30:00,112.82,112.82,112.73,112.76,3600.0,94.9925,94.9925,94.9167,94.942,3600.0
2017-01-18 14:35:00,112.71,112.78,112.69,112.76,7608.0,94.8999,94.9588,94.883,94.942,7608.0
2017-01-18 14:40:00,112.77,112.77,112.7,112.73,5273.0,94.9504,94.9504,94.8915,94.9167,5273.0
2017-01-18 14:45:00,112.7,112.7,112.61,112.62,3753.0,94.8915,94.8915,94.8157,94.8241,3753.0
2017-01-18 14:50:00,112.66,112.85,112.66,112.85,7908.0,94.8578,95.0178,94.8578,95.0178,7908.0
2017-01-18 14:55:00,112.85,112.92,112.84,112.91,7531.0,95.0178,95.0767,95.0093,95.0683,7531.0
2017-01-18 15:00:00,112.89,112.95,112.86,112.95,5622.0,95.0514,95.1019,95.0262,95.1019,5622.0
2017-01-18 15:05:00,112.93,113.02,112.92,112.99,8688.0,95.0851,95.1609,95.0767,95.1356,8688.0
2017-01-18 15:10:00,112.99,113.0,112.93,112.99,5951.0,95.1356,95.144,95.0851,95.1356,5951.0
2017-01-18 15:15:00,112.99,113.03,112.95,112.99,7337.0,95.1356,95.1693,95.1019,95.1356,7337.0
2017-01-18 15:20:00,112.99,113.01,112.92,112.95,10393.0,95.1356,95.1525,95.0767,95.1019,10393.0
2017-01-18 15:25:00,112.96,112.98,112.89,112.95,8662.0,95.1104,95.1272,95.0514,95.1019,8662.0
2017-01-18 15:30:00,112.96,113.0,112.9,112.98,9452.0,95.1104,95.144,95.0598,95.1272,9452.0
2017-01-18 15:35:00,112.98,113.29,112.98,113.29,10186.0,95.1272,95.3882,95.1272,95.3882,10186.0
2017-01-18 15:40:00,113.28,113.28,113.15,113.22,12506.0,95.3798,95.3798,95.2703,95.3293,12506.0
2017-01-18 15:45:00,113.23,113.34,113.21,113.21,16871.0,95.3377,95.4303,95.3209,95.3209,16871.0
2017-01-18 15:50:00,113.22,113.39,113.22,113.38,61156.0,95.3293,95.4724,95.3293,95.464,61156.0
2017-01-18 15:55:00,113.37,113.52,113.36,113.42,107378.0,95.4556,95.5819,95.4472,95.4977,107378.0
2017-01-19 09:30:00,113.51,113.99,113.2,113.99,14422.0,95.5735,95.9776,95.3124,95.9776,14422.0
2017-01-19 09:35:00,113.99,114.11,113.82,113.9,13224.0,95.9776,96.0786,95.8345,95.9018,13224.0
2017-01-19 09:40:00,113.84,113.84,113.33,113.44,9540.0,95.8513,95.8513,95.4219,95.5145,9540.0
2017-01-19 09:45:00,113.44,113.58,113.33,113.48,26433.0,95.5145,95.6324,95.4219,95.5482,26433.0
2017-01-19 09:50:00,113.47,113.47,112.93,112.93,9589.0,95.5398,95.5398,95.0851,95.0851,9589.0
2017-01-19 09:55:00,112.94,113.08,112.75,112.9,13408.0,95.0935,95.2114,94.9336,95.0598,13408.0
2017-01-19 10:00:00,112.86,113.09,112.73,113.05,15396.0,95.0262,95.2198,94.9167,95.1861,15396.0
2017-01-19 10:05:00,113.04,113.04,112.77,112.8,3098.0,95.1777,95.1777,94.9504,94.9757,3098.0
2017-01-19 10:10:00,112.7,113.2,112.68,113.2,5200.0,94.8915,95.3124,94.8746,95.3124,5200.0
2017-01-19 10:15:00,113.14,113.14,112.8,113.13,3521.0,95.2619,95.2619,94.9757,95.2535,3521.0
2017-01-19 10:20:00,113.13,113.43,113.13,113.43,4322.0,95.2535,95.5061,95.2535,95.5061,4322.0
2017-01-19 10:25:00,113.37,113.69,113.31,113.68,3934.0,95.4556,95.725,95.4051,95.7166,3934.0
2017-01-19 10:30:00,113.67,113.67,113.44,113.5,6100.0,95.7082,95.7082,95.5145,95.565,6100.0
2017-01-19 10:35:00,113.37,113.45,113.37,113.45,3885.0,95.4556,95.5229,95.4556,95.5229,3885.0
2017-01-19 10:40:00,113.46,113.57,113.36,113.36,3255.0,95.5314,95.624,95.4472,95.4472,3255.0
2017-01-19 10:45:00,113.4,113.42,113.08,113.25,11952.0,95.4808,95.4977,95.2114,95.3545,11952.0
2017-01-19 10:50:00,113.15,113.41,113.11,113.25,3310.0,95.2703,95.4893,95.2367,95.3545,3310.0
2017-01-19 10:55:00,113.24,113.3,113.18,113.18,3416.0,95.3461,95.3966,95.2956,95.2956,3416.0
2017-01-19 11:00:00,113.13,113.18,112.75,112.83,10404.0,95.2535,95.2956,94.9336,95.0009,10404.0
2017-01-19 11:05:00,112.83,113.02,112.82,112.88,5788.0,95.0009,95.1609,94.9925,95.043,5788.0
2017-01-19 11:10:00,113.0,113.0,112.86,112.92,3100.0,95.144,95.144,95.0262,95.0767,3100.0
2017-01-19 11:15:00,112.97,113.18,112.94,113.18,4860.0,95.1188,95.2956,95.0935,95.2956,4860.0
2017-01-19 11:20:00,113.26,113.42,113.24,113.24,5077.0,95.363,95.4977,95.3461,95.3461,5077.0
2017-01-19 11:25:00,113.24,113.37,113.24,113.24,4015.0,95.3461,95.4556,95.3461,95.3461,4015.0
2017-01-19 11:30:00,113.11,113.25,113.09,113.09,3210.0,95.2367,95.3545,95.2198,95.2198,3210.0
2017-01-19 11:35:00,113.0,113.01,112.79,112.79,1915.0,95.144,95.1525,94.9672,94.9672,1915.0
2017-01-19 11:40:00,112.78,113.05,112.76,113.0,7500.0,94.9588,95.1861,94.942,95.144,7500.0
2017-01-19 11:45:00,113.05,113.07,113.02,113.02,1300.0,95.1861,95.203,95.1609,95.1609,1300.0
2017-01-19 11:50:00,113.05,113.05,112.88,112.89,1600.0,95.1861,95.1861,95.043,95.0514,1600.0
2017-01-19 11:55:00,112.96,113.07,112.96,113.07,4100.0,95.1104,95.203,95.1104,95.203,4100.0
2017-01-19 12:00:00,113.0,113.1,112.93,113.09,5030.0,95.144,95.2282,95.0851,95.2198,5030.0
2017-01-19 12:05:00,113.06,113.06,112.99,113.03,1700.0,95.1946,95.1946,95.1356,95.1693,1700.0
2017-01-19 12:10:00,113.09,113.19,113.08,113.12,2259.0,95.2198,95.304,95.2114,95.2451,2259.0
2017-01-19 12:15:00,113.13,113.16,113.1,113.11,2200.0,95.2535,95.2788,95.2282,95.2367,2200.0
2017-01-19 12:20:00,113.1,113.1,112.96,112.99,5588.0,95.2282,95.2282,95.1104,95.1356,5588.0
2017-01-19 12:25:00,112.98,113.09,112.94,113.07,4042.0,95.1272,95.2198,95.0935,95.203,4042.0
2017-01-19 12:30:00,113.05,113.05,112.95,112.95,4900.0,95.1861,95.1861,95.1019,95.1019,4900.0
2017-01-19 12:35:00,112.93,112.93,112.8,112.8,3600.0,95.0851,95.0851,94.9757,94.9757,3600.0
2017-01-19 12:40:00,112.82,112.87,112.66,112.78,7610.0,94.9925,95.0346,94.8578,94.9588,7610.0
2017-01-19 12:45:00,112.78,112.78,112.78,112.78,0.0,94.9588,94.9588,94.9588,94.9588,0.0
2017-01-19 12:50:00,112.88,112.97,112.83,112.89,4225.0,95.043,95.1188,95.0009,95.0514,4225.0
2017-01-19 12:55:00,112.89,112.92,112.89,112.89,1800.0,95.0514,95.0767,95.0514,95.0514,1800.0
2017-01-19 13:00:00,112.89,112.91,112.84,112.9,2017.0,95.0514,95.0683,95.0093,95.0598,2017.0
2017-01-19 13:05:00,112.83,112.83,112.74,112.74,1199.0,95.0009,95.0009,94.9251,94.9251,1199.0
2017-01-19 13:10:00,112.78,112.9,112.78,112.84,4600.0,94.9588,95.0598,94.9588,95.0093,4600.0
2017-01-19 13:15:00,112.84,112.89,112.83,112.86,1600.0,95.0093,95.0514,95.0009,95.0262,1600.0
2017-01-19 13:20:00,112.86,112.89,112.69,112.69,2900.0,95.0262,95.0514,94.883,94.883,2900.0
2017-01-19 13:25:00,112.7,112.76,112.67,112.75,2893.0,94.8915,94.942,94.8662,94.9336,2893.0
2017-01-19 13:30:00,112.75,112.83,112.75,112.8,2400.0,94.9336,95.0009,94.9336,94.9757,2400.0
2017-01-19 13:35:00,112.86,112.95,112.86,112.9,2200.0,95.0262,95.1019,95.0262,95.0598,2200.0
2017-01-19 13:40:00,112.87,112.93,112.85,112.89,2706.0,95.0346,95.0851,95.0178,95.0514,2706.0
2017-01-19 13:45:00,112.89,112.89,112.89,112.89,500.0,95.0514,95.0514,95.0514,95.0514,500.0
2017-01-19 13:50:00,112.83,112.83,112.52,112.52,4180.0,95.0009,95.0009,94.7399,94.7399,4180.0
2017-01-19 13:55:00,112.57,112.64,112.55,112.6,6670.0,94.782,94.8409,94.7652,94.8073,6670.0
2017-01-19 14:00:00,112.6,112.6,112.49,112.52,70114.0,94.8073,94.8073,94.7146,94.7399,70114.0
2017-01-19 14:05:00,112.48,112.49,111.89,111.89,9451.0,94.7062,94.7146,94.2094,94.2094,9451.0
2017-01-19 14:10:00,112.0,112.13,111.96,112.03,4231.0,94.3021,94.4115,94.2684,94.3273,4231.0
2017-01-19 14:15:00,112.03,112.05,111.9,111.9,13232.0,94.3273,94.3442,94.2179,94.2179,13232.0
2017-01-19 14:20:00,111.85,112.27,111.85,112.27,24482.0,94.1758,94.5294,94.1758,94.5294,24482.0
2017-01-19 14:25:00,112.26,112.43,112.22,112.43,30244.0,94.521,94.6641,94.4873,94.6641,30244.0
2017-01-19 14:30:00,112.47,112.6,112.42,112.5,6836.0,94.6978,94.8073,94.6557,94.7231,6836.0
2017-01-19 14:35:00,112.48,112.52,112.4,112.52,6312.0,94.7062,94.7399,94.6389,94.7399,6312.0
2017-01-19 14:40:00,112.53,112.73,112.44,112.68,22232.0,94.7483,94.9167,94.6725,94.8746,22232.0
2017-01-19 14:45:00,112.68,112.77,112.58,112.7,14865.0,94.8746,94.9504,94.7904,94.8915,14865.0
2017-01-19 14:50:00,112.7,112.82,112.65,112.72,7875.0,94.8915,94.9925,94.8494,94.9083,7875.0
2017-01-19 14:55:00,112.74,112.74,112.64,112.66,5324.0,94.9251,94.9251,94.8409,94.8578,5324.0
2017-01-19 15:00:00,112.64,112.68,112.54,112.6,8211.0,94.8409,94.8746,94.7567,94.8073,8211.0
2017-01-19 15:05:00,112.61,112.7,112.47,112.54,7189.0,94.8157,94.8915,94.6978,94.7567,7189.0
2017-01-19 15:10:00,112.63,112.72,112.61,112.72,6050.0,94.8325,94.9083,94.8157,94.9083,6050.0
2017-01-19 15:15:00,112.76,113.01,112.74,112.91,9145.0,94.942,95.1525,94.9251,95.0683,9145.0
2017-01-19 15:20:00,112.91,113.02,112.87,113.02,10677.0,95.0683,95.1609,95.0346,95.1609,10677.0
2017-01-19 15:25:00,113.04,113.09,112.98,112.98,7104.0,95.1777,95.2198,95.1272,95.1272,7104.0
2017-01-19 15:30:00,113.01,113.04,112.91,112.93,15304.0,95.1525,95.1777,95.0683,95.0851,15304.0
2017-01-19 15:35:00,112.94,113.07,112.9,113.02,7875.0,95.0935,95.203,95.0598,95.1609,7875.0
2017-01-19 15:40:00,113.04,113.1,112.97,113.0,12539.0,95.1777,95.2282,95.1188,95.144,12539.0
2017-01-19 15:45:00,112.98,113.03,112.88,113.03,21261.0,95.1272,95.1693,95.043,95.1693,21261.0
2017-01-19 15:50:00,113.04,113.06,112.95,112.96,41216.0,95.1777,95.1946,95.1019,95.1104,41216.0
2017-01-19 15:55:00,112.95,113.06,112.94,112.99,41956.0,95.1019,95.1946,95.0935,95.1356,41956.0
2017-01-20 09:30:00,113.66,113.7,112.93,113.01,68936.0,95.6998,95.7334,95.0851,95.1525,68936.0
2017-01-20 09:35:00,113.22,113.62,113.18,113.59,14175.0,95.3293,95.6661,95.2956,95.6408,14175.0
2017-01-20 09:40:00,113.78,113.9,113.52,113.52,29068.0,95.8008,95.9018,95.5819,95.5819,29068.0
2017-01-20 09:45:00,113.41,113.57,113.27,113.35,3545.0,95.4893,95.624,95.3714,95.4387,3545.0
2017-01-20 09:50:00,113.36,113.68,113.35,113.68,11826.0,95.4472,95.7166,95.4387,95.7166,11826.0
2017-01-20 09:55:00,113.6,113.78,113.55,113.73,4020.0,95.6492,95.8008,95.6071,95.7587,4020.0
2017-01-20 10:00:00,113.75,113.85,113.54,113.65,8429.0,95.7755,95.8597,95.5987,95.6913,8429.0
2017-01-20 10:05:00,113.65,113.79,113.65,113.79,19150.0,95.6913,95.8092,95.6913,95.8092,19150.0
2017-01-20 10:10:00,113.83,113.88,113.75,113.81,4468.0,95.8429,95.885,95.7755,95.8261,4468.0
2017-01-20 10:15:00,113.72,113.83,113.69,113.83,2200.0,95.7503,95.8429,95.725,95.8429,2200.0
2017-01-20 10:20:00,113.83,113.95,113.55,113.68,5900.0,95.8429,95.9439,95.6071,95.7166,5900.0
2017-01-20 10:25:00,113.68,113.7,113.3,113.31,5458.0,95.7166,95.7334,95.3966,95.4051,5458.0
2017-01-20 10:30:00,113.31,113.38,113.16,113.16,34214.0,95.4051,95.464,95.2788,95.2788,34214.0
2017-01-20 10:35:00,113.18,113.45,113.15,113.26,14570.0,95.2956,95.5229,95.2703,95.363,14570.0
2017-01-20 10:40:00,113.25,113.53,113.23,113.48,8921.0,95.3545,95.5903,95.3377,95.5482,8921.0
2017-01-20 10:45:00,113.45,113.62,113.39,113.39,11403.0,95.5229,95.6661,95.4724,95.4724,11403.0
2017-01-20 10:50:00,113.38,113.62,113.32,113.58,5590.0,95.464,95.6661,95.4135,95.6324,5590.0
2017-01-20 10:55:00,113.61,113.67,113.49,113.49,7220.0,95.6577,95.7082,95.5566,95.5566,7220.0
2017-01-20 11:00:00,113.58,113.62,113.52,113.55,7629.0,95.6324,95.6661,95.5819,95.6071,7629.0
2017-01-20 11:05:00,113.58,113.62,113.35,113.35,12300.0,95.6324,95.6661,95.4387,95.4387,12300.0
2017-01-20 11:10:00,113.35,113.48,113.25,113.46,6958.0,95.4387,95.5482,95.3545,95.5314,6958.0
2017-01-20 11:15:00,113.51,113.59,113.49,113.58,3441.0,95.5735,95.6408,95.5566,95.6324,3441.0
2017-01-20 11:20:00,113.58,113.63,113.47,113.47,5116.0,95.6324,95.6745,95.5398,95.5398,5116.0
2017-01-20 11:25:00,113.46,113.52,113.44,113.44,3928.0,95.5314,95.5819,95.5145,95.5145,3928.0
2017-01-20 11:30:00,113.45,113.48,113.36,113.45,4100.0,95.5229,95.5482,95.4472,95.5229,4100.0
2017-01-20 11:35:00,113.45,113.49,113.37,113.46,4910.0,95.5229,95.5566,95.4556,95.5314,4910.0
2017-01-20 11:40:00,113.47,113.51,113.41,113.51,34248.0,95.5398,95.5735,95.4893,95.5735,34248.0
2017-01-20 11:45:00,113.51,113.57,113.47,113.53,14583.0,95.5735,95.624,95.5398,95.5903,14583.0
2017-01-20 11:50:00,113.49,113.67,113.48,113.62,4500.0,95.5566,95.7082,95.5482,95.6661,4500.0
2017-01-20 11:55:00,113.63,113.64,113.5,113.6,4937.0,95.6745,95.6829,95.565,95.6492,4937.0
2017-01-20 12:00:00,113.6,113.6,113.38,113.38,10560.0,95.6492,95.6492,95.464,95.464,10560.0
2017-01-20 12:05:00,113.29,113.33,112.97,113.26,11600.0,95.3882,95.4219,95.1188,95.363,11600.0
2017-01-20 12:10:00,113.2,113.23,113.04,113.04,3404.0,95.3124,95.3377,95.1777,95.1777,3404.0
2017-01-20 12:15:00,112.98,113.25,112.85,113.25,13438.0,95.1272,95.3545,95.0178,95.3545,13438.0
2017-01-20 12:20:00,113.2,113.46,113.19,113.19,8075.0,95.3124,95.5314,95.304,95.304,8075.0
2017-01-20 12:25:00,113.26,113.27,113.07,113.1,6044.0,95.363,95.3714,95.203,95.2282,6044.0
2017-01-20 12:30:00,113.11,113.11,112.8,112.92,4034.0,95.2367,95.2367,94.9757,95.0767,4034.0
2017-01-20 12:35:00,112.95,112.98,112.65,112.83,6974.0,95.1019,95.1272,94.8494,95.0009,6974.0
2017-01-20 12:40:00,112.86,113.03,112.86,112.96,4485.0,95.0262,95.1693,95.0262,95.1104,4485.0
2017-01-20 12:45:00,113.0,113.01,112.89,112.94,5902.0,95.144,95.1525,95.0514,95.0935,5902.0
2017-01-20 12:50:00,112.96,112.99,112.75,112.85,4101.0,95.1104,95.1356,94.9336,95.0178,4101.0
2017-01-20 12:55:00,112.82,112.82,112.58,112.71,2888.0,94.9925,94.9925,94.7904,94.8999,2888.0
2017-01-20 13:00:00,112.77,112.8,112.61,112.74,2979.0,94.9504,94.9757,94.8157,94.9251,2979.0
2017-01-20 13:05:00,112.79,112.98,112.77,112.94,6758.0,94.9672,95.1272,94.9504,95.0935,6758.0
2017-01-20 13:10:00,112.88,112.95,112.82,112.91,1870.0,95.043,95.1019,94.9925,95.0683,1870.0
2017-01-20 13:15:00,112.91,113.09,112.83,112.99,4800.0,95.0683,95.2198,95.0009,95.1356,4800.0
2017-01-20 13:20:00,112.99,113.08,112.97,113.07,3596.0,95.1356,95.2114,95.1188,95.203,3596.0
2017-01-20 13:25:00,113.06,113.2,113.01,113.15,6605.0,95.1946,95.3124,95.1525,95.2703,6605.0
2017-01-20 13:30:00,113.2,113.22,113.07,113.18,4284.0,95.3124,95.3293,95.203,95.2956,4284.0
2017-01-20 13:35:00,113.15,113.18,113.08,113.11,1673.0,95.2703,95.2956,95.2114,95.2367,1673.0
2017-01-20 13:40:00,113.07,113.16,113.06,113.16,2096.0,95.203,95.2788,95.1946,95.2788,2096.0
2017-01-20 13:45:00,113.2,113.23,112.87,112.9,6500.0,95.3124,95.3377,95.0346,95.0598,6500.0
2017-01-20 13:50:00,112.85,112.95,112.78,112.82,12012.0,95.0178,95.1019,94.9588,94.9925,12012.0
2017-01-20 13:55:00,112.83,112.97,112.79,112.94,4440.0,95.0009,95.1188,94.9672,95.0935,4440.0
2017-01-20 14:00:00,112.94,112.97,112.86,112.94,3650.0,95.0935,95.1188,95.0262,95.0935,3650.0
2017-01-20 14:05:00,112.94,113.02,112.94,112.95,3635.0,95.0935,95.1609,95.0935,95.1019,3635.0
2017-01-20 14:10:00,112.93,112.94,112.78,112.78,7257.0,95.0851,95.0935,94.9588,94.9588,7257.0
2017-01-20 14:15:00,112.77,112.77,112.7,112.75,5338.0,94.9504,94.9504,94.8915,94.9336,5338.0
2017-01-20 14:20:00,112.71,112.72,112.53,112.54,3300.0,94.8999,94.9083,94.7483,94.7567,3300.0
2017-01-20 14:25:00,112.56,112.67,112.52,112.67,2904.0,94.7736,94.8662,94.7399,94.8662,2904.0
2017-01-20 14:30:00,112.67,112.81,112.65,112.66,9325.0,94.8662,94.9841,94.8494,94.8578,9325.0
2017-01-20 14:35:00,112.68,112.68,112.44,112.44,8459.0,94.8746,94.8746,94.6725,94.6725,8459.0
2017-01-20 14:40:00,112.4,112.61,112.35,112.51,14624.0,94.6389,94.8157,94.5968,94.7315,14624.0
2017-01-20 14:45:00,112.52,112.56,112.42,112.49,14435.0,94.7399,94.7736,94.6557,94.7146,14435.0
2017-01-20 14:50:00,112.55,112.69,112.55,112.67,12053.0,94.7652,94.883,94.7652,94.8662,12053.0
2017-01-20 14:55:00,112.69,112.76,112.67,112.69,23084.0,94.883,94.942,94.8662,94.883,23084.0
2017-01-20 15:00:00,112.7,112.78,112.64,112.71,28270.0,94.8915,94.9588,94.8409,94.8999,28270.0
2017-01-20 15:05:00,112.72,112.97,112.67,112.93,14252.0,94.9083,95.1188,94.8662,95.0851,14252.0
2017-01-20 15:10:00,113.0,113.08,112.9,113.01,11107.0,95.144,95.2114,95.0598,95.1525,11107.0
2017-01-20 15:15:00,113.03,113.07,112.91,112.94,7362.0,95.1693,95.203,95.0683,95.0935,7362.0
2017-01-20 15:20:00,112.94,112.97,112.86,112.96,19471.0,95.0935,95.1188,95.0262,95.1104,19471.0
2017-01-20 15:25:00,112.96,112.97,112.64,112.64,14583.0,95.1104,95.1188,94.8409,94.8409,14583.0
2017-01-20 15:30:00,112.66,112.67,112.56,112.63,25437.0,94.8578,94.8662,94.7736,94.8325,25437.0
2017-01-20 15:35:00,112.64,112.8,112.6,112.76,21800.0,94.8409,94.9757,94.8073,94.942,21800.0
2017-01-20 15:40:00,112.75,112.79,112.68,112.71,25781.0,94.9336,94.9672,94.8746,94.8999,25781.0
2017-01-20 15:45:00,112.69,112.79,112.65,112.74,29921.0,94.883,94.9672,94.8494,94.9251,29921.0
2017-01-20 15:50:00,112.77,112.87,112.72,112.82,33936.0,94.9504,95.0346,94.9083,94.9925,33936.0
2017-01-20 15:55:00,112.82,113.1,112.8,113.06,57267.0,94.9925,95.2282,94.9757,95.1946,57267.0
2017-01-23 09:30:00,112.63,112.84,112.63,112.84,3753.0,94.8325,95.0093,94.8325,95.0093,3753.0
2017-01-23 09:35:00,112.83,113.56,112.78,113.24,12355.0,95.0009,95.6156,94.9588,95.3461,12355.0
2017-01-23 09:40:00,113.66,113.96,113.5,113.5,3383.0,95.6998,95.9524,95.565,95.565,3383.0
2017-01-23 09:45:00,113.74,113.84,113.65,113.65,4905.0,95.7671,95.8513,95.6913,95.6913,4905.0
2017-01-23 09:50:00,113.65,113.67,113.5,113.63,2090.0,95.6913,95.7082,95.565,95.6745,2090.0
2017-01-23 09:55:00,113.63,113.66,113.51,113.55,4220.0,95.6745,95.6998,95.5735,95.6071,4220.0
2017-01-23 10:00:00,113.51,113.72,113.51,113.72,3761.0,95.5735,95.7503,95.5735,95.7503,3761.0
2017-01-23 10:05:00,113.71,113.94,113.71,113.89,4800.0,95.7419,95.9355,95.7419,95.8934,4800.0
2017-01-23 10:10:00,113.89,113.89,113.3,113.43,7200.0,95.8934,95.8934,95.3966,95.5061,7200.0
2017-01-23 10:15:00,113.4,113.53,113.16,113.16,2523.0,95.4808,95.5903,95.2788,95.2788,2523.0
2017-01-23 10:20:00,113.06,113.11,113.06,113.09,950.0,95.1946,95.2367,95.1946,95.2198,950.0
2017-01-23 10:25:00,113.13,113.14,112.77,112.8,3400.0,95.2535,95.2619,94.9504,94.9757,3400.0
2017-01-23 10:30:00,112.85,112.94,112.63,112.76,4697.0,95.0178,95.0935,94.8325,94.942,4697.0
2017-01-23 10:35:00,112.77,112.86,112.77,112.85,2300.0,94.9504,95.0262,94.9504,95.0178,2300.0
2017-01-23 10:40:00,112.92,113.04,112.86,112.95,2805.0,95.0767,95.1777,95.0262,95.1019,2805.0
2017-01-23 10:45:00,112.92,113.11,112.92,113.07,2254.0,95.0767,95.2367,95.0767,95.203,2254.0
2017-01-23 10:50:00,113.09,113.09,112.95,112.98,3669.0,95.2198,95.2198,95.1019,95.1272,3669.0
2017-01-23 10:55:00,112.96,112.99,112.83,112.83,3721.0,95.1104,95.1356,95.0009,95.0009,3721.0
2017-01-23 11:00:00,112.85,112.99,112.83,112.91,5478.0,95.0178,95.1356,95.0009,95.0683,5478.0
2017-01-23 11:05:00,112.96,113.17,112.95,113.08,2801.0,95.1104,95.2872,95.1019,95.2114,2801.0
2017-01-23 11:10:00,113.11,113.15,112.76,112.76,3110.0,95.2367,95.2703,94.942,94.942,3110.0
2017-01-23 11:15:00,112.84,112.85,112.72,112.72,3606.0,95.0093,95.0178,94.9083,94.9083,3606.0
2017-01-23 11:20:00,112.72,112.79,112.52,112.52,5435.0,94.9083,94.9672,94.7399,94.7399,5435.0
2017-01-23 11:25:00,112.57,112.67,112.57,112.67,3507.0,94.782,94.8662,94.782,94.8662,3507.0
2017-01-23 11:30:00,112.76,112.77,112.64,112.64,2105.0,94.942,94.9504,94.8409,94.8409,2105.0
2017-01-23 11:35:00,112.58,112.58,112.5,112.5,933.0,94.7904,94.7904,94.7231,94.7231,933.0
2017-01-23 11:40:00,112.51,112.59,112.44,112.57,7101.0,94.7315,94.7988,94.6725,94.782,7101.0
2017-01-23 11:45:00,112.57,112.57,112.25,112.34,2790.0,94.782,94.782,94.5126,94.5883,2790.0
2017-01-23 11:50:00,112.29,112.29,112.24,112.25,1400.0,94.5462,94.5462,94.5041,94.5126,1400.0
2017-01-23 11:55:00,112.27,112.43,112.25,112.25,3400.0,94.5294,94.6641,94.5126,94.5126,3400.0
2017-01-23 12:00:00,112.27,112.28,112.13,112.19,2828.0,94.5294,94.5378,94.4115,94.462,2828.0
2017-01-23 12:05:00,112.19,112.31,112.18,112.25,3100.0,94.462,94.5631,94.4536,94.5126,3100.0
2017-01-23 12:10:00,112.25,112.29,112.16,112.2,2698.0,94.5126,94.5462,94.4368,94.4705,2698.0
2017-01-23 12:15:00,112.18,112.26,112.08,112.26,3500.0,94.4536,94.521,94.3694,94.521,3500.0
2017-01-23 12:20:00,112.3,112.36,112.2,112.34,2641.0,94.5547,94.6052,94.4705,94.5883,2641.0
2017-01-23 12:25:00,112.3,112.31,112.21,112.26,1450.0,94.5547,94.5631,94.4789,94.521,1450.0
2017-01-23 12:30:00,112.27,112.38,112.24,112.27,10900.0,94.5294,94.622,94.5041,94.5294,10900.0
2017-01-23 12:35:00,112.28,112.37,112.28,112.31,3124.0,94.5378,94.6136,94.5378,94.5631,3124.0
2017-01-23 12:40:00,112.31,112.4,112.28,112.28,8332.0,94.5631,94.6389,94.5378,94.5378,8332.0
2017-01-23 12:45:00,112.35,112.35,112.15,112.15,975.0,94.5968,94.5968,94.4284,94.4284,975.0
2017-01-23 12:50:00,112.18,112.28,112.18,112.26,3814.0,94.4536,94.5378,94.4536,94.521,3814.0
2017-01-23 12:55:00,112.31,112.37,112.29,112.37,1800.0,94.5631,94.6136,94.5462,94.6136,1800.0
2017-01-23 13:00:00,112.37,112.39,112.26,112.31,6100.0,94.6136,94.6304,94.521,94.5631,6100.0
2017-01-23 13:05:00,112.38,112.43,112.26,112.32,4352.0,94.622,94.6641,94.521,94.5715,4352.0
2017-01-23 13:10:00,112.32,112.32,112.26,112.26,1500.0,94.5715,94.5715,94.521,94.521,1500.0
2017-01-23 13:15:00,112.26,112.31,112.25,112.31,5096.0,94.521,94.5631,94.5126,94.5631,5096.0
2017-01-23 13:20:00,112.32,112.46,112.32,112.41,7621.0,94.5715,94.6894,94.5715,94.6473,7621.0
2017-01-23 13:25:00,112.41,112.53,112.36,112.5,10611.0,94.6473,94.7483,94.6052,94.7231,10611.0
2017-01-23 13:30:00,112.53,112.73,112.47,112.73,4100.0,94.7483,94.9167,94.6978,94.9167,4100.0
2017-01-23 13:35:00,112.7,113.11,112.7,113.03,11481.0,94.8915,95.2367,94.8915,95.1693,11481.0
2017-01-23 13:40:00,113.07,113.07,112.85,112.85,1800.0,95.203,95.203,95.0178,95.0178,1800.0
2017-01-23 13:45:00,112.84,112.89,112.72,112.72,6100.0,95.0093,95.0514,94.9083,94.9083,6100.0
2017-01-23 13:50:00,112.74,112.75,112.63,112.74,4660.0,94.9251,94.9336,94.8325,94.9251,4660.0
2017-01-23 13:55:00,112.71,112.73,112.62,112.62,5039.0,94.8999,94.9167,94.8241,94.8241,5039.0
2017-01-23 14:00:00,112.73,112.74,112.59,112.72,18447.0,94.9167,94.9251,94.7988,94.9083,18447.0
2017-01-23 14:05:00,112.7,112.7,112.43,112.53,8752.0,94.8915,94.8915,94.6641,94.7483,8752.0
2017-01-23 14:10:00,112.53,112.53,112.25,112.39,18948.0,94.7483,94.7483,94.5126,94.6304,18948.0
2017-01-23 14:15:00,112.42,112.49,112.38,112.45,20928.0,94.6557,94.7146,94.622,94.681,20928.0
2017-01-23 14:20:00,112.44,112.46,112.39,112.42,12648.0,94.6725,94.6894,94.6304,94.6557,12648.0
2017-01-23 14:25:00,112.39,112.47,112.32,112.45,14722.0,94.6304,94.6978,94.5715,94.681,14722.0
2017-01-23 14:30:00,112.45,112.6,112.39,112.55,20516.0,94.681,94.8073,94.6304,94.7652,20516.0
2017-01-23 14:35:00,112.51,112.54,112.38,112.54,12294.0,94.7315,94.7567,94.622,94.7567,12294.0
2017-01-23 14:40:00,112.55,112.67,112.49,112.62,15223.0,94.7652,94.8662,94.7146,94.8241,15223.0
2017-01-23 14:45:00,112.68,112.75,112.6,112.68,2400.0,94.8746,94.9336,94.8073,94.8746,2400.0
2017-01-23 14:50:00,112.71,112.79,112.7,112.79,2421.0,94.8999,94.9672,94.8915,94.9672,2421.0
2017-01-23 14:55:00,112.82,112.9,112.82,112.87,5801.0,94.9925,95.0598,94.9925,95.0346,5801.0
2017-01-23 15:00:00,112.89,112.92,112.84,112.92,7211.0,95.0514,95.0767,95.0093,95.0767,7211.0
2017-01-23 15:05:00,112.93,112.96,112.79,112.85,9686.0,95.0851,95.1104,94.9672,95.0178,9686.0
2017-01-23 15:10:00,112.85,112.85,112.7,112.71,5331.0,95.0178,95.0178,94.8915,94.8999,5331.0
2017-01-23 15:15:00,112.76,112.91,112.76,112.85,4045.0,94.942,95.0683,94.942,95.0178,4045.0
2017-01-23 15:20:00,112.9,113.17,112.9,113.15,5382.0,95.0598,95.2872,95.0598,95.2703,5382.0
2017-01-23 15:25:00,113.14,113.21,113.12,113.12,5977.0,95.2619,95.3209,95.2451,95.2451,5977.0
2017-01-23 15:30:00,113.08,113.14,112.99,113.02,8937.0,95.2114,95.2619,95.1356,95.1609,8937.0
2017-01-23 15:35:00,113.04,113.14,113.04,113.1,7694.0,95.1777,95.2619,95.1777,95.2282,7694.0
2017-01-23 15:40:00,113.11,113.12,113.04,113.05,5578.0,95.2367,95.2451,95.1777,95.1861,5578.0
2017-01-23 15:45:00,113.05,113.14,113.03,113.07,22140.0,95.1861,95.2619,95.1693,95.203,22140.0
2017-01-23 15:50:00,113.07,113.07,112.95,112.98,20086.0,95.203,95.203,95.1019,95.1272,20086.0
2017-01-23 15:55:00,112.97,113.02,112.85,112.86,39777.0,95.1188,95.1609,95.0178,95.0262,39777.0
2017-01-24 09:30:00,113.36,113.36,112.59,112.91,9253.0,95.4472,95.4472,94.7988,95.0683,9253.0
2017-01-24 09:35:00,112.97,113.15,112.74,112.74,9013.0,95.1188,95.2703,94.9251,94.9251,9013.0
2017-01-24 09:40:00,112.7,112.75,112.43,112.7,11364.0,94.8915,94.9336,94.6641,94.8915,11364.0
2017-01-24 09:45:00,112.72,112.93,112.64,112.75,19396.0,94.9083,95.0851,94.8409,94.9336,19396.0
2017-01-24 09:50:00,112.75,112.75,112.52,112.66,2558.0,94.9336,94.9336,94.7399,94.8578,2558.0
2017-01-24 09:55:00,112.75,112.84,112.58,112.84,7319.0,94.9336,95.0093,94.7904,95.0093,7319.0
2017-01-24 10:00:00,112.97,113.17,112.71,113.17,9349.0,95.1188,95.2872,94.8999,95.2872,9349.0
2017-01-24 10:05:00,113.19,113.37,113.06,113.3,7030.0,95.304,95.4556,95.1946,95.3966,7030.0
2017-01-24 10:10:00,113.3,113.77,113.29,113.62,5612.0,95.3966,95.7924,95.3882,95.6661,5612.0
2017-01-24 10:15:00,113.7,113.7,113.49,113.49,4126.0,95.7334,95.7334,95.5566,95.5566,4126.0
2017-01-24 10:20:00,113.55,113.98,113.55,113.8,3400.0,95.6071,95.9692,95.6071,95.8176,3400.0
2017-01-24 10:25:00,113.9,113.98,113.81,113.83,3575.0,95.9018,95.9692,95.8261,95.8429,3575.0
2017-01-24 10:30:00,113.93,114.1,113.93,113.98,4140.0,95.9271,96.0702,95.9271,95.9692,4140.0
2017-01-24 10:35:00,114.03,114.1,113.85,113.85,4362.0,96.0113,96.0702,95.8597,95.8597,4362.0
2017-01-24 10:40:00,113.85,113.9,113.61,113.61,4000.0,95.8597,95.9018,95.6577,95.6577,4000.0
2017-01-24 10:45:00,113.71,113.71,113.56,113.57,2700.0,95.7419,95.7419,95.6156,95.624,2700.0
2017-01-24 10:50:00,113.6,113.73,113.59,113.69,3433.0,95.6492,95.7587,95.6408,95.725,3433.0
2017-01-24 10:55:00,113.72,113.78,113.68,113.68,2500.0,95.7503,95.8008,95.7166,95.7166,2500.0
2017-01-24 11:00:00,113.68,113.77,113.6,113.76,7079.0,95.7166,95.7924,95.6492,95.784,7079.0
2017-01-24 11:05:00,113.78,114.04,113.78,114.04,8117.0,95.8008,96.0197,95.8008,96.0197,8117.0
2017-01-24 11:10:00,114.1,114.1,113.91,113.92,7561.0,96.0702,96.0702,95.9103,95.9187,7561.0
2017-01-24 11:15:00,113.98,114.1,113.97,114.1,3705.0,95.9692,96.0702,95.9608,96.0702,3705.0
2017-01-24 11:20:00,114.15,114.21,114.13,114.18,3648.0,96.1123,96.1628,96.0955,96.1376,3648.0
2017-01-24 11:25:00,114.21,114.22,114.14,114.16,3300.0,96.1628,96.1713,96.1039,96.1207,3300.0
2017-01-24 11:30:00,114.17,114.18,114.07,114.12,7657.0,96.1292,96.1376,96.045,96.0871,7657.0
2017-01-24 11:35:00,114.15,114.29,114.15,114.29,1412.0,96.1123,96.2302,96.1123,96.2302,1412.0
2017-01-24 11:40:00,114.28,114.35,114.26,114.34,2000.0,96.2218,96.2807,96.2049,96.2723,2000.0
2017-01-24 11:45:00,114.39,114.41,114.31,114.32,5716.0,96.3144,96.3312,96.247,96.2555,5716.0
2017-01-24 11:50:00,114.31,114.39,114.27,114.28,4251.0,96.247,96.3144,96.2134,96.2218,4251.0
2017-01-24 11:55:00,114.23,114.31,114.22,114.25,3126.0,96.1797,96.247,96.1713,96.1965,3126.0
2017-01-24 12:00:00,114.28,114.35,114.28,114.28,2247.0,96.2218,96.2807,96.2218,96.2218,2247.0
2017-01-24 12:05:00,114.42,114.44,114.36,114.43,1500.0,96.3397,96.3565,96.2891,96.3481,1500.0
2017-01-24 12:10:00,114.45,114.67,114.45,114.63,3233.0,96.3649,96.5502,96.3649,96.5165,3233.0
2017-01-24 12:15:00,114.66,114.7,114.6,114.6,2630.0,96.5417,96.5754,96.4912,96.4912,2630.0
2017-01-24 12:20:00,114.63,114.66,114.57,114.59,2400.0,96.5165,96.5417,96.466,96.4828,2400.0
2017-01-24 12:25:00,114.58,114.69,114.58,114.68,4163.0,96.4744,96.567,96.4744,96.5586,4163.0
2017-01-24 12:30:00,114.68,114.71,114.58,114.71,2950.0,96.5586,96.5838,96.4744,96.5838,2950.0
2017-01-24 12:35:00,114.71,114.71,114.67,114.7,2100.0,96.5838,96.5838,96.5502,96.5754,2100.0
2017-01-24 12:40:00,114.7,114.77,114.7,114.75,1333.0,96.5754,96.6344,96.5754,96.6175,1333.0
2017-01-24 12:45:00,114.73,114.9,114.73,114.87,2461.0,96.6007,96.7438,96.6007,96.7186,2461.0
2017-01-24 12:50:00,114.84,114.93,114.82,114.88,4374.0,96.6933,96.7691,96.6765,96.727,4374.0
2017-01-24 12:55:00,114.88,114.88,114.8,114.8,3273.0,96.727,96.727,96.6596,96.6596,3273.0
2017-01-24 13:00:00,114.83,115.11,114.83,115.09,5070.0,96.6849,96.9206,96.6849,96.9038,5070.0
2017-01-24 13:05:00,115.08,115.28,115.08,115.09,13457.0,96.8954,97.0638,96.8954,96.9038,13457.0
2017-01-24 13:10:00,115.1,115.13,114.79,114.79,8995.0,96.9122,96.9375,96.6512,96.6512,8995.0
2017-01-24 13:15:00,114.78,114.92,114.78,114.82,8114.0,96.6428,96.7607,96.6428,96.6765,8114.0
2017-01-24 13:20:00,114.82,114.87,114.74,114.75,6521.0,96.6765,96.7186,96.6091,96.6175,6521.0
2017-01-24 13:25:00,114.74,114.77,114.67,114.71,4900.0,96.6091,96.6344,96.5502,96.5838,4900.0
2017-01-24 13:30:00,114.74,115.0,114.74,114.96,7400.0,96.6091,96.828,96.6091,96.7943,7400.0
2017-01-24 13:35:00,114.97,115.09,114.93,114.93,2500.0,96.8028,96.9038,96.7691,96.7691,2500.0
2017-01-24 13:40:00,114.95,115.09,114.94,114.96,7063.0,96.7859,96.9038,96.7775,96.7943,7063.0
2017-01-24 13:45:00,115.05,115.09,114.96,115.09,3300.0,96.8701,96.9038,96.7943,96.9038,3300.0
2017-01-24 13:50:00,115.09,115.2,115.06,115.16,5295.0,96.9038,96.9964,96.8785,96.9627,5295.0
2017-01-24 13:55:00,115.17,115.17,115.05,115.07,2500.0,96.9712,96.9712,96.8701,96.887,2500.0
2017-01-24 14:00:00,115.11,115.21,115.11,115.21,6055.0,96.9206,97.0048,96.9206,97.0048,6055.0
2017-01-24 14:05:00,115.22,115.33,115.22,115.25,7675.0,97.0132,97.1059,97.0132,97.0385,7675.0
2017-01-24 14:10:00,115.24,115.24,115.04,115.08,4854.0,97.0301,97.0301,96.8617,96.8954,4854.0
2017-01-24 14:15:00,115.06,115.09,115.01,115.06,12955.0,96.8785,96.9038,96.8364,96.8785,12955.0
2017-01-24 14:20:00,115.12,115.12,115.01,115.06,3300.0,96.9291,96.9291,96.8364,96.8785,3300.0
2017-01-24 14:25:00,115.06,115.09,114.98,115.07,6235.0,96.8785,96.9038,96.8112,96.887,6235.0
2017-01-24 14:30:00,115.07,115.26,115.07,115.22,4772.0,96.887,97.0469,96.887,97.0132,4772.0
2017-01-24 14:35:00,115.21,115.24,114.99,115.02,6759.0,97.0048,97.0301,96.8196,96.8449,6759.0
2017-01-24 14:40:00,115.0,115.02,114.9,114.94,9380.0,96.828,96.8449,96.7438,96.7775,9380.0
2017-01-24 14:45:00,114.92,115.01,114.88,114.91,6542.0,96.7607,96.8364,96.727,96.7522,6542.0
2017-01-24 14:50:00,114.93,115.04,114.93,114.97,6048.0,96.7691,96.8617,96.7691,96.8028,6048.0
2017-01-24 14:55:00,114.99,115.0,114.93,114.98,7200.0,96.8196,96.828,96.7691,96.8112,7200.0
2017-01-24 15:00:00,114.98,115.05,114.95,114.98,10675.0,96.8112,96.8701,96.7859,96.8112,10675.0
2017-01-24 15:05:00,114.98,115.03,114.9,115.03,6600.0,96.8112,96.8533,96.7438,96.8533,6600.0
2017-01-24 15:10:00,115.01,115.11,115.0,115.07,10005.0,96.8364,96.9206,96.828,96.887,10005.0
2017-01-24 15:15:00,115.1,115.11,114.84,114.87,8223.0,96.9122,96.9206,96.6933,96.7186,8223.0
2017-01-24 15:20:00,114.87,114.87,114.69,114.69,9649.0,96.7186,96.7186,96.567,96.567,9649.0
2017-01-24 15:25:00,114.67,114.67,114.45,114.6,10260.0,96.5502,96.5502,96.3649,96.4912,10260.0
2017-01-24 15:30:00,114.59,114.65,114.41,114.48,7974.0,96.4828,96.5333,96.3312,96.3902,7974.0
2017-01-24 15:35:00,114.49,114.52,114.36,114.43,9743.0,96.3986,96.4239,96.2891,96.3481,9743.0
2017-01-24 15:40:00,114.42,114.46,114.33,114.39,14853.0,96.3397,96.3733,96.2639,96.3144,14853.0
2017-01-24 15:45:00,114.41,114.43,114.37,114.42,17851.0,96.3312,96.3481,96.2976,96.3397,17851.0
2017-01-24 15:50:00,114.42,114.48,114.37,114.37,16794.0,96.3397,96.3902,96.2976,96.2976,16794.0
2017-01-24 15:55:00,114.35,114.38,114.23,114.3,26115.0,96.2807,96.306,96.1797,96.2386,26115.0
2017-01-25 09:35:00,115.89,115.97,115.48,115.49,14490.0,97.5774,97.6447,97.2322,97.2406,14490.0
2017-01-25 09:40:00,115.45,115.52,115.23,115.42,5401.0,97.2069,97.2658,97.0217,97.1816,5401.0
2017-01-25 09:45:00,115.45,115.5,115.19,115.33,8735.0,97.2069,97.249,96.988,97.1059,8735.0
2017-01-25 09:50:00,115.33,115.47,115.22,115.4,3400.0,97.1059,97.2237,97.0132,97.1648,3400.0
2017-01-25 09:55:00,115.35,115.67,115.28,115.67,13563.0,97.1227,97.3921,97.0638,97.3921,13563.0
2017-01-25 10:00:00,115.62,115.62,115.14,115.16,5472.0,97.35,97.35,96.9459,96.9627,5472.0
2017-01-25 10:05:00,115.21,115.35,115.14,115.25,9358.0,97.0048,97.1227,96.9459,97.0385,9358.0
2017-01-25 10:10:00,115.19,115.24,115.06,115.22,5857.0,96.988,97.0301,96.8785,97.0132,5857.0
2017-01-25 10:15:00,115.21,115.28,114.94,115.25,8055.0,97.0048,97.0638,96.7775,97.0385,8055.0
2017-01-25 10:20:00,115.15,115.18,114.97,115.02,4306.0,96.9543,96.9796,96.8028,96.8449,4306.0
2017-01-25 10:25:00,115.0,115.05,114.83,115.01,4324.0,96.828,96.8701,96.6849,96.8364,4324.0
2017-01-25 10:30:00,115.0,115.22,114.98,115.11,6662.0,96.828,97.0132,96.8112,96.9206,6662.0
2017-01-25 10:35:00,115.11,115.38,115.11,115.31,4048.0,96.9206,97.148,96.9206,97.089,4048.0
2017-01-25 10:40:00,115.29,115.41,115.26,115.37,3268.0,97.0722,97.1732,97.0469,97.1395,3268.0
2017-01-25 10:45:00,115.36,115.36,115.11,115.16,5500.0,97.1311,97.1311,96.9206,96.9627,5500.0
2017-01-25 10:50:00,115.12,115.26,115.03,115.26,7959.0,96.9291,97.0469,96.8533,97.0469,7959.0
2017-01-25 10:55:00,115.26,115.26,115.08,115.2,7430.0,97.0469,97.0469,96.8954,96.9964,7430.0
2017-01-25 11:00:00,115.24,115.39,115.21,115.39,5272.0,97.0301,97.1564,97.0048,97.1564,5272.0
2017-01-25 11:05:00,115.39,115.47,115.29,115.45,16363.0,97.1564,97.2237,97.0722,97.2069,16363.0
2017-01-25 11:10:00,115.45,115.53,115.21,115.21,3930.0,97.2069,97.2743,97.0048,97.0048,3930.0
2017-01-25 11:15:00,115.23,115.38,115.21,115.35,5337.0,97.0217,97.148,97.0048,97.1227,5337.0
2017-01-25 11:20:00,115.33,115.4,115.23,115.23,6796.0,97.1059,97.1648,97.0217,97.0217,6796.0
2017-01-25 11:25:00,115.2,115.26,115.13,115.14,4982.0,96.9964,97.0469,96.9375,96.9459,4982.0
2017-01-25 11:30:00,115.16,115.18,114.87,114.97,7614.0,96.9627,96.9796,96.7186,96.8028,7614.0
2017-01-25 11:35:00,114.92,114.92,114.78,114.78,4615.0,96.7607,96.7607,96.6428,96.6428,4615.0
2017-01-25 11:40:00,114.83,115.06,114.83,115.06,600.0,96.6849,96.8785,96.6849,96.8785,600.0
2017-01-25 11:45:00,115.07,115.3,115.07,115.24,5275.0,96.887,97.0806,96.887,97.0301,5275.0
2017-01-25 11:50:00,115.22,115.22,115.03,115.08,4005.0,97.0132,97.0132,96.8533,96.8954,4005.0
2017-01-25 11:55:00,115.17,115.36,115.16,115.32,1166.0,96.9712,97.1311,96.9627,97.0974,1166.0
2017-01-25 12:00:00,115.4,115.4,115.27,115.34,6185.0,97.1648,97.1648,97.0553,97.1143,6185.0
2017-01-25 12:05:00,115.39,115.59,115.35,115.54,2734.0,97.1564,97.3248,97.1227,97.2827,2734.0
2017-01-25 12:10:00,115.56,115.82,115.43,115.82,28172.0,97.2995,97.5184,97.1901,97.5184,28172.0
2017-01-25 12:15:00,115.83,115.85,115.64,115.7,7565.0,97.5269,97.5437,97.3669,97.4174,7565.0
2017-01-25 12:20:00,115.72,115.78,115.61,115.61,3350.0,97.4342,97.4848,97.3416,97.3416,3350.0
2017-01-25 12:25:00,115.61,115.82,115.6,115.71,3000.0,97.3416,97.5184,97.3332,97.4258,3000.0
2017-01-25 12:30:00,115.71,115.91,115.69,115.91,2878.0,97.4258,97.5942,97.409,97.5942,2878.0
2017-01-25 12:35:00,115.91,115.95,115.76,115.81,4295.0,97.5942,97.6279,97.4679,97.51,4295.0
2017-01-25 12:40:00,115.83,115.95,115.77,115.93,37999.0,97.5269,97.6279,97.4763,97.6111,37999.0
2017-01-25 12:45:00,115.83,115.87,115.75,115.77,2849.0,97.5269,97.5605,97.4595,97.4763,2849.0
2017-01-25 12:50:00,115.82,115.87,115.79,115.83,2981.0,97.5184,97.5605,97.4932,97.5269,2981.0
2017-01-25 12:55:00,115.81,115.84,115.77,115.8,5286.0,97.51,97.5353,97.4763,97.5016,5286.0
2017-01-25 13:00:00,115.87,115.91,115.82,115.91,3224.0,97.5605,97.5942,97.5184,97.5942,3224.0
2017-01-25 13:05:00,115.91,115.94,115.85,115.93,5093.0,97.5942,97.6195,97.5437,97.6111,5093.0
2017-01-25 13:10:00,115.93,116.02,115.92,116.0,5342.0,97.6111,97.6868,97.6026,97.67,5342.0
2017-01-25 13:15:00,115.95,115.97,115.91,115.94,1570.0,97.6279,97.6447,97.5942,97.6195,1570.0
2017-01-25 13:20:00,115.97,115.97,115.83,115.85,1700.0,97.6447,97.6447,97.5269,97.5437,1700.0
2017-01-25 13:25:00,115.89,115.99,115.88,115.93,2509.0,97.5774,97.6616,97.569,97.6111,2509.0
2017-01-25 13:30:00,115.98,115.98,115.75,115.83,3800.0,97.6532,97.6532,97.4595,97.5269,3800.0
2017-01-25 13:35:00,115.84,115.87,115.78,115.86,3105.0,97.5353,97.5605,97.4848,97.5521,3105.0
2017-01-25 13:40:00,115.87,115.98,115.86,115.94,4000.0,97.5605,97.6532,97.5521,97.6195,4000.0
2017-01-25 13:45:00,115.92,115.92,115.85,115.91,3154.0,97.6026,97.6026,97.5437,97.5942,3154.0
2017-01-25 13:50:00,115.9,116.07,115.85,116.07,7050.0,97.5858,97.7289,97.5437,97.7289,7050.0
2017-01-25 13:55:00,116.08,116.19,116.08,116.15,9997.0,97.7374,97.83,97.7374,97.7963,9997.0
2017-01-25 14:00:00,116.17,116.23,116.13,116.15,9908.0,97.8131,97.8637,97.7795,97.7963,9908.0
2017-01-25 14:05:00,116.15,116.29,116.14,116.27,9961.0,97.7963,97.9142,97.7879,97.8973,9961.0
2017-01-25 14:10:00,116.26,116.48,116.17,116.48,45692.0,97.8889,98.0741,97.8131,98.0741,45692.0
2017-01-25 14:15:00,116.48,116.54,116.39,116.5,10511.0,98.0741,98.1247,97.9984,98.091,10511.0
2017-01-25 14:20:00,116.49,116.59,116.49,116.52,4946.0,98.0826,98.1668,98.0826,98.1078,4946.0
2017-01-25 14:25:00,116.52,116.56,116.35,116.35,6190.0,98.1078,98.1415,97.9647,97.9647,6190.0
2017-01-25 14:30:00,116.39,116.41,116.21,116.26,7843.0,97.9984,98.0152,97.8468,97.8889,7843.0
2017-01-25 14:35:00,116.26,116.31,116.19,116.19,7423.0,97.8889,97.931,97.83,97.83,7423.0
2017-01-25 14:40:00,116.22,116.24,116.09,116.09,10834.0,97.8552,97.8721,97.7458,97.7458,10834.0
2017-01-25 14:45:00,116.09,116.36,116.08,116.36,34172.0,97.7458,97.9731,97.7374,97.9731,34172.0
2017-01-25 14:50:00,116.34,116.35,116.29,116.3,7006.0,97.9563,97.9647,97.9142,97.9226,7006.0
2017-01-25 14:55:00,116.33,116.33,116.22,116.25,8813.0,97.9479,97.9479,97.8552,97.8805,8813.0
2017-01-25 15:00:00,116.28,116.31,116.19,116.24,8167.0,97.9058,97.931,97.83,97.8721,8167.0
2017-01-25 15:05:00,116.25,116.25,116.15,116.23,5462.0,97.8805,97.8805,97.7963,97.8637,5462.0
2017-01-25 15:10:00,116.21,116.56,116.21,116.5,33073.0,97.8468,98.1415,97.8468,98.091,33073.0
2017-01-25 15:15:00,116.5,116.51,116.3,116.37,8576.0,98.091,98.0994,97.9226,97.9815,8576.0
2017-01-25 15:20:00,116.33,116.41,116.3,116.39,6555.0,97.9479,98.0152,97.9226,97.9984,6555.0
2017-01-25 15:25:00,116.39,116.89,116.38,116.74,53727.0,97.9984,98.4194,97.9899,98.2931,53727.0
2017-01-25 15:30:00,116.7,116.73,116.58,116.73,9887.0,98.2594,98.2846,98.1583,98.2846,9887.0
2017-01-25 15:35:00,116.71,117.09,116.71,116.78,59008.0,98.2678,98.5878,98.2678,98.3267,59008.0
2017-01-25 15:40:00,116.82,116.91,116.75,116.8,19401.0,98.3604,98.4362,98.3015,98.3436,19401.0
2017-01-25 15:45:00,116.78,117.22,116.71,117.07,91995.0,98.3267,98.6972,98.2678,98.5709,91995.0
2017-01-25 15:50:00,117.07,117.18,116.93,117.03,62192.0,98.5709,98.6635,98.453,98.5372,62192.0
2017-01-25 15:55:00,117.03,117.06,116.92,116.94,48937.0,98.5372,98.5625,98.4446,98.4615,48937.0
2017-01-26 09:30:00,117.48,117.48,116.16,117.16,16210.0,98.9161,98.9161,97.8047,98.6467,16210.0
2017-01-26 09:35:00,117.13,117.57,116.9,117.24,16804.0,98.6214,98.9919,98.4278,98.7141,16804.0
2017-01-26 09:40:00,117.32,117.32,116.67,116.82,26309.0,98.7814,98.7814,98.2341,98.3604,26309.0
2017-01-26 09:45:00,117.02,117.02,116.27,116.6,15722.0,98.5288,98.5288,97.8973,98.1752,15722.0
2017-01-26 09:50:00,116.45,116.75,116.21,116.64,89162.0,98.0489,98.3015,97.8468,98.2089,89162.0
2017-01-26 09:55:00,116.64,116.76,116.53,116.72,8303.0,98.2089,98.3099,98.1162,98.2762,8303.0
2017-01-26 10:00:00,116.69,116.69,116.06,116.4,14006.0,98.251,98.251,97.7205,98.0068,14006.0
2017-01-26 10:05:00,116.32,116.46,116.18,116.46,8507.0,97.9394,98.0573,97.8216,98.0573,8507.0
2017-01-26 10:10:00,116.5,116.62,116.36,116.58,15833.0,98.091,98.192,97.9731,98.1583,15833.0
2017-01-26 10:15:00,116.5,116.69,116.37,116.54,22503.0,98.091,98.251,97.9815,98.1247,22503.0
2017-01-26 10:20:00,116.61,116.65,116.19,116.2,7749.0,98.1836,98.2173,97.83,97.8384,7749.0
2017-01-26 10:25:00,116.29,116.55,116.21,116.41,10285.0,97.9142,98.1331,97.8468,98.0152,10285.0
2017-01-26 10:30:00,116.33,116.51,116.29,116.36,26871.0,97.9479,98.0994,97.9142,97.9731,26871.0
2017-01-26 10:35:00,116.42,116.66,116.4,116.61,16368.0,98.0236,98.2257,98.0068,98.1836,16368.0
2017-01-26 10:40:00,116.55,116.59,116.24,116.26,11767.0,98.1331,98.1668,97.8721,97.8889,11767.0
2017-01-26 10:45:00,116.39,116.4,116.21,116.23,10810.0,97.9984,98.0068,97.8468,97.8637,10810.0
2017-01-26 10:50:00,116.23,116.33,116.2,116.25,10450.0,97.8637,97.9479,97.8384,97.8805,10450.0
2017-01-26 10:55:00,116.23,116.33,116.19,116.29,5654.0,97.8637,97.9479,97.83,97.9142,5654.0
2017-01-26 11:00:00,116.24,116.26,116.12,116.12,1800.0,97.8721,97.8889,97.771,97.771,1800.0
2017-01-26 11:05:00,116.17,116.18,115.94,116.04,10174.0,97.8131,97.8216,97.6195,97.7037,10174.0
2017-01-26 11:10:00,116.02,116.24,115.99,116.21,6415.0,97.6868,97.8721,97.6616,97.8468,6415.0
2017-01-26 11:15:00,116.2,116.23,115.96,115.96,1705.0,97.8384,97.8637,97.6363,97.6363,1705.0
2017-01-26 11:20:00,115.93,115.93,115.6,115.63,7600.0,97.6111,97.6111,97.3332,97.3585,7600.0
2017-01-26 11:25:00,115.6,115.65,115.54,115.6,12499.0,97.3332,97.3753,97.2827,97.3332,12499.0
2017-01-26 11:30:00,115.6,115.7,115.53,115.69,12373.0,97.3332,97.4174,97.2743,97.409,12373.0
2017-01-26 11:35:00,115.63,115.74,115.55,115.73,6644.0,97.3585,97.4511,97.2911,97.4427,6644.0
2017-01-26 11:40:00,115.75,115.85,115.72,115.78,8067.0,97.4595,97.5437,97.4342,97.4848,8067.0
2017-01-26 11:45:00,115.78,115.83,115.65,115.65,7158.0,97.4848,97.5269,97.3753,97.3753,7158.0
2017-01-26 11:50:00,115.62,115.79,115.58,115.72,9662.0,97.35,97.4932,97.3164,97.4342,9662.0
2017-01-26 11:55:00,115.79,115.79,115.56,115.59,29377.0,97.4932,97.4932,97.2995,97.3248,29377.0
2017-01-26 12:00:00,115.6,115.73,115.52,115.71,9198.0,97.3332,97.4427,97.2658,97.4258,9198.0
2017-01-26 12:05:00,115.64,115.88,115.64,115.79,2848.0,97.3669,97.569,97.3669,97.4932,2848.0
2017-01-26 12:10:00,115.82,115.88,115.72,115.88,4391.0,97.5184,97.569,97.4342,97.569,4391.0
2017-01-26 12:15:00,115.87,115.9,115.73,115.77,4824.0,97.5605,97.5858,97.4427,97.4763,4824.0
2017-01-26 12:20:00,115.76,115.77,115.58,115.77,5196.0,97.4679,97.4763,97.3164,97.4763,5196.0
2017-01-26 12:25:00,115.73,115.74,115.59,115.72,9466.0,97.4427,97.4511,97.3248,97.4342,9466.0
2017-01-26 12:30:00,115.72,115.82,115.63,115.7,7529.0,97.4342,97.5184,97.3585,97.4174,7529.0
2017-01-26 12:35:00,115.64,115.67,115.52,115.58,5098.0,97.3669,97.3921,97.2658,97.3164,5098.0
2017-01-26 12:40:00,115.63,115.63,115.45,115.63,7343.0,97.3585,97.3585,97.2069,97.3585,7343.0
2017-01-26 12:45:00,115.55,115.63,115.4,115.4,1811.0,97.2911,97.3585,97.1648,97.1648,1811.0
2017-01-26 12:50:00,115.44,115.56,115.38,115.56,9524.0,97.1985,97.2995,97.148,97.2995,9524.0
2017-01-26 12:55:00,115.52,115.58,115.44,115.47,5044.0,97.2658,97.3164,97.1985,97.2237,5044.0
2017-01-26 13:00:00,115.47,115.47,115.31,115.34,2344.0,97.2237,97.2237,97.089,97.1143,2344.0
2017-01-26 13:05:00,115.32,115.43,115.18,115.23,11826.0,97.0974,97.1901,96.9796,97.0217,11826.0
2017-01-26 13:10:00,115.28,115.39,115.25,115.25,7762.0,97.0638,97.1564,97.0385,97.0385,7762.0
2017-01-26 13:15:00,115.25,115.29,115.02,115.06,12477.0,97.0385,97.0722,96.8449,96.8785,12477.0
2017-01-26 13:20:00,115.0,115.1,114.95,115.09,7200.0,96.828,96.9122,96.7859,96.9038,7200.0
2017-01-26 13:25:00,115.1,115.17,115.04,115.12,9314.0,96.9122,96.9712,96.8617,96.9291,9314.0
2017-01-26 13:30:00,115.12,115.12,114.95,114.96,6273.0,96.9291,96.9291,96.7859,96.7943,6273.0
2017-01-26 13:35:00,114.95,115.12,114.92,115.01,8389.0,96.7859,96.9291,96.7607,96.8364,8389.0
2017-01-26 13:40:00,115.03,115.34,114.96,115.32,8607.0,96.8533,97.1143,96.7943,97.0974,8607.0
2017-01-26 13:45:00,115.32,115.32,115.18,115.25,3770.0,97.0974,97.0974,96.9796,97.0385,3770.0
2017-01-26 13:50:00,115.21,115.24,115.14,115.16,3234.0,97.0048,97.0301,96.9459,96.9627,3234.0
2017-01-26 13:55:00,115.16,115.19,115.06,115.19,10273.0,96.9627,96.988,96.8785,96.988,10273.0
2017-01-26 14:00:00,115.17,115.19,114.96,114.96,11929.0,96.9712,96.988,96.7943,96.7943,11929.0
2017-01-26 14:05:00,114.98,114.98,114.73,114.73,14444.0,96.8112,96.8112,96.6007,96.6007,14444.0
2017-01-26 14:10:00,114.77,114.79,114.52,114.58,20081.0,96.6344,96.6512,96.4239,96.4744,20081.0
2017-01-26 14:15:00,114.6,114.81,114.55,114.81,10740.0,96.4912,96.668,96.4491,96.668,10740.0
2017-01-26 14:20:00,114.81,115.0,114.81,114.87,18978.0,96.668,96.828,96.668,96.7186,18978.0
2017-01-26 14:25:00,114.9,115.02,114.89,114.98,16341.0,96.7438,96.8449,96.7354,96.8112,16341.0
2017-01-26 14:30:00,114.98,115.02,114.95,114.98,14830.0,96.8112,96.8449,96.7859,96.8112,14830.0
2017-01-26 14:35:00,114.98,115.04,114.89,114.9,18170.0,96.8112,96.8617,96.7354,96.7438,18170.0
2017-01-26 14:40:00,114.94,114.96,114.89,114.92,5835.0,96.7775,96.7943,96.7354,96.7607,5835.0
2017-01-26 14:45:00,114.92,114.92,114.84,114.88,10483.0,96.7607,96.7607,96.6933,96.727,10483.0
2017-01-26 14:50:00,114.87,114.91,114.78,114.78,8766.0,96.7186,96.7522,96.6428,96.6428,8766.0
2017-01-26 14:55:00,114.82,114.99,114.81,114.98,18178.0,96.6765,96.8196,96.668,96.8112,18178.0
2017-01-26 15:00:00,114.98,115.01,114.93,114.95,24537.0,96.8112,96.8364,96.7691,96.7859,24537.0
2017-01-26 15:05:00,114.96,115.0,114.91,114.93,15349.0,96.7943,96.828,96.7522,96.7691,15349.0
2017-01-26 15:10:00,114.94,114.94,114.84,114.88,11453.0,96.7775,96.7775,96.6933,96.727,11453.0
2017-01-26 15:15:00,114.89,114.99,114.87,114.87,17612.0,96.7354,96.8196,96.7186,96.7186,17612.0
2017-01-26 15:20:00,114.9,114.93,114.87,114.93,13189.0,96.7438,96.7691,96.7186,96.7691,13189.0
2017-01-26 15:25:00,114.93,114.99,114.88,114.99,15350.0,96.7691,96.8196,96.727,96.8196,15350.0
2017-01-26 15:30:00,114.98,115.0,114.9,114.98,14795.0,96.8112,96.828,96.7438,96.8112,14795.0
2017-01-26 15:35:00,114.97,114.99,114.81,114.82,14735.0,96.8028,96.8196,96.668,96.6765,14735.0
2017-01-26 15:40:00,114.84,114.85,114.71,114.8,16408.0,96.6933,96.7017,96.5838,96.6596,16408.0
2017-01-26 15:45:00,114.8,114.94,114.75,114.75,25818.0,96.6596,96.7775,96.6175,96.6175,25818.0
2017-01-26 15:50:00,114.76,114.87,114.73,114.83,19802.0,96.6259,96.7186,96.6007,96.6849,19802.0
2017-01-26 15:55:00,114.82,114.95,114.78,114.87,49009.0,96.6765,96.7859,96.6428,96.7186,49009.0
2017-01-27 09:30:00,115.5,115.63,115.08,115.63,12956.0,97.249,97.3585,96.8954,97.3585,12956.0
2017-01-27 09:35:00,115.54,115.55,114.78,114.78,12327.0,97.2827,97.2911,96.6428,96.6428,12327.0
2017-01-27 09:40:00,114.78,115.03,114.59,114.59,4423.0,96.6428,96.8533,96.4828,96.4828,4423.0
2017-01-27 09:45:00,114.73,114.83,114.33,114.41,14746.0,96.6007,96.6849,96.2639,96.3312,14746.0
2017-01-27 09:50:00,114.45,114.6,114.27,114.43,11402.0,96.3649,96.4912,96.2134,96.3481,11402.0
2017-01-27 09:55:00,114.37,114.43,113.81,113.81,15908.0,96.2976,96.3481,95.8261,95.8261,15908.0
2017-01-27 10:00:00,114.0,114.44,114.0,114.44,6169.0,95.986,96.3565,95.986,96.3565,6169.0
2017-01-27 10:05:00,114.44,114.66,114.43,114.48,6900.0,96.3565,96.5417,96.3481,96.3902,6900.0
2017-01-27 10:10:00,114.42,114.72,114.37,114.6,11434.0,96.3397,96.5923,96.2976,96.4912,11434.0
2017-01-27 10:15:00,114.6,114.62,114.25,114.3,8840.0,96.4912,96.5081,96.1965,96.2386,8840.0
2017-01-27 10:20:00,114.25,114.42,114.24,114.24,3790.0,96.1965,96.3397,96.1881,96.1881,3790.0
2017-01-27 10:25:00,114.25,114.25,113.89,113.91,17140.0,96.1965,96.1965,95.8934,95.9103,17140.0
2017-01-27 10:30:00,113.9,114.02,113.83,113.87,13862.0,95.9018,96.0029,95.8429,95.8766,13862.0
2017-01-27 10:35:00,113.92,114.0,113.89,113.95,5275.0,95.9187,95.986,95.8934,95.9439,5275.0
2017-01-27 10:40:00,113.9,114.08,113.87,114.0,11467.0,95.9018,96.0534,95.8766,95.986,11467.0
2017-01-27 10:45:00,113.99,114.04,113.89,113.92,5342.0,95.9776,96.0197,95.8934,95.9187,5342.0
2017-01-27 10:50:00,113.97,114.11,113.97,114.01,6374.0,95.9608,96.0786,95.9608,95.9945,6374.0
2017-01-27 10:55:00,114.03,114.07,113.83,113.89,4377.0,96.0113,96.045,95.8429,95.8934,4377.0
2017-01-27 11:00:00,113.92,114.12,113.9,114.12,6158.0,95.9187,96.0871,95.9018,96.0871,6158.0
2017-01-27 11:05:00,114.11,114.15,114.04,114.06,3501.0,96.0786,96.1123,96.0197,96.0365,3501.0
2017-01-27 11:10:00,114.08,114.13,114.05,114.05,4229.0,96.0534,96.0955,96.0281,96.0281,4229.0
2017-01-27 11:15:00,114.07,114.12,113.95,114.06,4995.0,96.045,96.0871,95.9439,96.0365,4995.0
2017-01-27 11:20:00,114.05,114.05,113.85,113.86,3950.0,96.0281,96.0281,95.8597,95.8682,3950.0
2017-01-27 11:25:00,113.87,114.05,113.86,113.96,5834.0,95.8766,96.0281,95.8682,95.9524,5834.0
2017-01-27 11:30:00,113.97,113.97,113.82,113.88,3205.0,95.9608,95.9608,95.8345,95.885,3205.0
2017-01-27 11:35:00,113.93,113.93,113.81,113.81,5900.0,95.9271,95.9271,95.8261,95.8261,5900.0
2017-01-27 11:40:00,113.82,113.83,113.75,113.75,4700.0,95.8345,95.8429,95.7755,95.7755,4700.0
2017-01-27 11:45:00,113.75,113.85,113.68,113.78,9941.0,95.7755,95.8597,95.7166,95.8008,9941.0
2017-01-27 11:50:00,113.77,113.77,113.64,113.7,6369.0,95.7924,95.7924,95.6829,95.7334,6369.0
2017-01-27 11:55:00,113.69,113.88,113.68,113.82,9492.0,95.725,95.885,95.7166,95.8345,9492.0
2017-01-27 12:00:00,113.83,113.86,113.68,113.86,11513.0,95.8429,95.8682,95.7166,95.8682,11513.0
2017-01-27 12:05:00,113.82,113.84,113.73,113.84,4221.0,95.8345,95.8513,95.7587,95.8513,4221.0
2017-01-27 12:10:00,113.83,113.9,113.81,113.84,8205.0,95.8429,95.9018,95.8261,95.8513,8205.0
2017-01-27 12:15:00,113.84,113.84,113.64,113.64,4705.0,95.8513,95.8513,95.6829,95.6829,4705.0
2017-01-27 12:20:00,113.62,113.68,113.57,113.67,6362.0,95.6661,95.7166,95.624,95.7082,6362.0
2017-01-27 12:25:00,113.67,113.71,113.59,113.59,8695.0,95.7082,95.7419,95.6408,95.6408,8695.0
2017-01-27 12:30:00,113.58,113.67,113.58,113.66,5421.0,95.6324,95.7082,95.6324,95.6998,5421.0
2017-01-27 12:35:00,113.64,113.71,113.6,113.62,7216.0,95.6829,95.7419,95.6492,95.6661,7216.0
2017-01-27 12:40:00,113.62,113.69,113.55,113.59,9106.0,95.6661,95.725,95.6071,95.6408,9106.0
2017-01-27 12:45:00,113.6,113.72,113.6,113.67,10400.0,95.6492,95.7503,95.6492,95.7082,10400.0
2017-01-27 12:50:00,113.72,113.74,113.63,113.67,8865.0,95.7503,95.7671,95.6745,95.7082,8865.0
2017-01-27 12:55:00,113.67,113.71,113.6,113.62,6256.0,95.7082,95.7419,95.6492,95.6661,6256.0
2017-01-27 13:00:00,113.61,113.68,113.56,113.58,9536.0,95.6577,95.7166,95.6156,95.6324,9536.0
2017-01-27 13:05:00,113.55,113.61,113.53,113.58,5001.0,95.6071,95.6577,95.5903,95.6324,5001.0
2017-01-27 13:10:00,113.58,113.59,113.54,113.55,8500.0,95.6324,95.6408,95.5987,95.6071,8500.0
2017-01-27 13:15:00,113.52,113.53,113.44,113.49,7119.0,95.5819,95.5903,95.5145,95.5566,7119.0
2017-01-27 13:20:00,113.53,113.54,113.49,113.52,9374.0,95.5903,95.5987,95.5566,95.5819,9374.0
2017-01-27 13:25:00,113.55,113.74,113.55,113.74,14575.0,95.6071,95.7671,95.6071,95.7671,14575.0
2017-01-27 13:30:00,113.77,113.81,113.72,113.73,11726.0,95.7924,95.8261,95.7503,95.7587,11726.0
2017-01-27 13:35:00,113.72,113.72,113.61,113.64,9946.0,95.7503,95.7503,95.6577,95.6829,9946.0
2017-01-27 13:40:00,113.64,113.71,113.61,113.61,6283.0,95.6829,95.7419,95.6577,95.6577,6283.0
2017-01-27 13:45:00,113.62,113.66,113.51,113.53,9077.0,95.6661,95.6998,95.5735,95.5903,9077.0
2017-01-27 13:50:00,113.52,113.53,113.45,113.48,9640.0,95.5819,95.5903,95.5229,95.5482,9640.0
2017-01-27 13:55:00,113.48,113.52,113.45,113.46,8878.0,95.5482,95.5819,95.5229,95.5314,8878.0
2017-01-27 14:00:00,113.46,113.53,113.44,113.53,9879.0,95.5314,95.5903,95.5145,95.5903,9879.0
2017-01-27 14:05:00,113.53,113.57,113.46,113.57,10544.0,95.5903,95.624,95.5314,95.624,10544.0
2017-01-27 14:10:00,113.56,113.65,113.56,113.62,10465.0,95.6156,95.6913,95.6156,95.6661,10465.0
2017-01-27 14:15:00,113.62,113.63,113.57,113.57,9694.0,95.6661,95.6745,95.624,95.624,9694.0
2017-01-27 14:20:00,113.57,113.6,113.56,113.58,6867.0,95.624,95.6492,95.6156,95.6324,6867.0
2017-01-27 14:25:00,113.57,113.82,113.56,113.82,11767.0,95.624,95.8345,95.6156,95.8345,11767.0
2017-01-27 14:30:00,113.81,113.95,113.8,113.94,10483.0,95.8261,95.9439,95.8176,95.9355,10483.0
2017-01-27 14:35:00,113.96,114.0,113.78,113.86,14986.0,95.9524,95.986,95.8008,95.8682,14986.0
2017-01-27 14:40:00,113.85,113.94,113.85,113.91,6987.0,95.8597,95.9355,95.8597,95.9103,6987.0
2017-01-27 14:45:00,113.9,113.93,113.87,113.93,16190.0,95.9018,95.9271,95.8766,95.9271,16190.0
2017-01-27 14:50:00,113.93,113.97,113.89,113.9,12560.0,95.9271,95.9608,95.8934,95.9018,12560.0
2017-01-27 14:55:00,113.91,113.96,113.89,113.96,14118.0,95.9103,95.9524,95.8934,95.9524,14118.0
2017-01-27 15:00:00,113.97,114.0,113.94,113.99,5201.0,95.9608,95.986,95.9355,95.9776,5201.0
2017-01-27 15:05:00,114.0,114.04,113.94,113.94,8880.0,95.986,96.0197,95.9355,95.9355,8880.0
2017-01-27 15:10:00,113.93,113.97,113.92,113.96,4451.0,95.9271,95.9608,95.9187,95.9524,4451.0
2017-01-27 15:15:00,113.95,113.95,113.9,113.91,6956.0,95.9439,95.9439,95.9018,95.9103,6956.0
2017-01-27 15:20:00,113.91,113.93,113.61,113.61,16575.0,95.9103,95.9271,95.6577,95.6577,16575.0
2017-01-27 15:25:00,113.62,113.64,113.58,113.64,11929.0,95.6661,95.6829,95.6324,95.6829,11929.0
2017-01-27 15:30:00,113.64,113.73,113.61,113.73,12607.0,95.6829,95.7587,95.6577,95.7587,12607.0
2017-01-27 15:35:00,113.73,113.73,113.51,113.52,15320.0,95.7587,95.7587,95.5735,95.5819,15320.0
2017-01-27 15:40:00,113.53,113.55,113.39,113.43,18227.0,95.5903,95.6071,95.4724,95.5061,18227.0
2017-01-27 15:45:00,113.42,113.54,113.37,113.39,46357.0,95.4977,95.5987,95.4556,95.4724,46357.0
2017-01-27 15:50:00,113.4,113.42,113.18,113.18,46439.0,95.4808,95.4977,95.2956,95.2956,46439.0
2017-01-27 15:55:00,113.19,113.41,113.18,113.4,53079.0,95.304,95.4893,95.2956,95.4808,53079.0
2017-01-30 09:30:00,112.63,113.2,112.09,112.09,8405.0,94.8325,95.3124,94.3778,94.3778,8405.0
2017-01-30 09:35:00,112.42,112.59,112.23,112.28,8633.0,94.6557,94.7988,94.4957,94.5378,8633.0
2017-01-30 09:40:00,112.27,112.73,112.16,112.28,12806.0,94.5294,94.9167,94.4368,94.5378,12806.0
2017-01-30 09:45:00,112.26,112.34,112.0,112.0,12294.0,94.521,94.5883,94.3021,94.3021,12294.0
2017-01-30 09:50:00,112.07,112.41,112.0,112.3,10613.0,94.361,94.6473,94.3021,94.5547,10613.0
2017-01-30 09:55:00,112.35,112.46,112.31,112.32,3686.0,94.5968,94.6894,94.5631,94.5715,3686.0
2017-01-30 10:00:00,112.39,112.44,111.88,111.88,17114.0,94.6304,94.6725,94.201,94.201,17114.0
2017-01-30 10:05:00,111.91,112.14,111.86,111.97,11314.0,94.2263,94.4199,94.1842,94.2768,11314.0
2017-01-30 10:10:00,112.0,112.09,111.58,111.73,10900.0,94.3021,94.3778,93.9484,94.0747,10900.0
2017-01-30 10:15:00,111.78,111.78,111.33,111.36,9181.0,94.1168,94.1168,93.7379,93.7632,9181.0
2017-01-30 10:20:00,111.46,111.74,111.34,111.74,8700.0,93.8474,94.0831,93.7464,94.0831,8700.0
2017-01-30 10:25:00,111.79,111.97,111.78,111.94,5950.0,94.1252,94.2768,94.1168,94.2515,5950.0
2017-01-30 10:30:00,111.95,112.03,111.77,111.91,5401.0,94.26,94.3273,94.1084,94.2263,5401.0
2017-01-30 10:35:00,111.99,112.02,111.59,111.64,7810.0,94.2936,94.3189,93.9569,93.999,7810.0
2017-01-30 10:40:00,111.74,111.84,111.58,111.64,6245.0,94.0831,94.1673,93.9484,93.999,6245.0
2017-01-30 10:45:00,111.7,111.71,111.39,111.39,4757.0,94.0495,94.0579,93.7885,93.7885,4757.0
2017-01-30 10:50:00,111.48,111.58,111.27,111.31,5727.0,93.8642,93.9484,93.6874,93.7211,5727.0
2017-01-30 10:55:00,111.31,111.53,111.26,111.45,4675.0,93.7211,93.9063,93.679,93.839,4675.0
2017-01-30 11:00:00,111.45,111.58,111.41,111.56,7320.0,93.839,93.9484,93.8053,93.9316,7320.0
2017-01-30 11:05:00,111.59,111.85,111.59,111.84,4500.0,93.9569,94.1758,93.9569,94.1673,4500.0
2017-01-30 11:10:00,111.84,112.13,111.79,112.11,5200.0,94.1673,94.4115,94.1252,94.3947,5200.0
2017-01-30 11:15:00,112.12,112.12,111.97,112.02,4070.0,94.4031,94.4031,94.2768,94.3189,4070.0
2017-01-30 11:20:00,112.12,112.17,111.92,111.92,2417.0,94.4031,94.4452,94.2347,94.2347,2417.0
2017-01-30 11:25:00,111.96,112.04,111.89,111.95,4034.0,94.2684,94.3357,94.2094,94.26,4034.0
2017-01-30 11:30:00,111.94,111.98,111.75,111.84,6935.0,94.2515,94.2852,94.0916,94.1673,6935.0
2017-01-30 11:35:00,111.82,112.03,111.8,112.02,12276.0,94.1505,94.3273,94.1337,94.3189,12276.0
2017-01-30 11:40:00,112.04,112.14,111.98,112.0,5550.0,94.3357,94.4199,94.2852,94.3021,5550.0
2017-01-30 11:45:00,112.0,112.07,111.92,111.93,16448.0,94.3021,94.361,94.2347,94.2431,16448.0
2017-01-30 11:50:00,111.93,111.99,111.91,111.92,5915.0,94.2431,94.2936,94.2263,94.2347,5915.0
2017-01-30 11:55:00,111.92,112.06,111.88,111.89,4659.0,94.2347,94.3526,94.201,94.2094,4659.0
2017-01-30 12:00:00,111.95,112.07,111.94,112.04,5912.0,94.26,94.361,94.2515,94.3357,5912.0
2017-01-30 12:05:00,112.03,112.1,111.98,112.06,4205.0,94.3273,94.3863,94.2852,94.3526,4205.0
2017-01-30 12:10:00,112.09,112.09,111.95,112.08,5051.0,94.3778,94.3778,94.26,94.3694,5051.0
2017-01-30 12:15:00,112.1,112.2,112.04,112.2,4960.0,94.3863,94.4705,94.3357,94.4705,4960.0
2017-01-30 12:20:00,112.19,112.26,112.16,112.16,4250.0,94.462,94.521,94.4368,94.4368,4250.0
2017-01-30 12:25:00,112.17,112.27,112.12,112.2,11238.0,94.4452,94.5294,94.4031,94.4705,11238.0
2017-01-30 12:30:00,112.14,112.15,111.97,112.0,3224.0,94.4199,94.4284,94.2768,94.3021,3224.0
2017-01-30 12:35:00,112.0,112.18,112.0,112.17,2280.0,94.3021,94.4536,94.3021,94.4452,2280.0
2017-01-30 12:40:00,112.13,112.13,112.04,112.11,2782.0,94.4115,94.4115,94.3357,94.3947,2782.0
2017-01-30 12:45:00,112.11,112.14,112.06,112.14,1200.0,94.3947,94.4199,94.3526,94.4199,1200.0
2017-01-30 12:50:00,112.11,112.16,112.06,112.16,4851.0,94.3947,94.4368,94.3526,94.4368,4851.0
2017-01-30 12:55:00,112.07,112.16,111.99,112.0,3880.0,94.361,94.4368,94.2936,94.3021,3880.0
2017-01-30 13:00:00,112.06,112.09,111.99,112.02,3804.0,94.3526,94.3778,94.2936,94.3189,3804.0
2017-01-30 13:05:00,112.0,112.15,111.94,112.08,6196.0,94.3021,94.4284,94.2515,94.3694,6196.0
2017-01-30 13:10:00,112.11,112.2,112.06,112.06,3179.0,94.3947,94.4705,94.3526,94.3526,3179.0
2017-01-30 13:15:00,112.02,112.08,112.0,112.08,5200.0,94.3189,94.3694,94.3021,94.3694,5200.0
2017-01-30 13:20:00,112.07,112.12,112.03,112.03,6733.0,94.361,94.4031,94.3273,94.3273,6733.0
2017-01-30 13:25:00,112.05,112.13,112.0,112.1,13436.0,94.3442,94.4115,94.3021,94.3863,13436.0
2017-01-30 13:30:00,112.07,112.08,111.97,112.0,7300.0,94.361,94.3694,94.2768,94.3021,7300.0
2017-01-30 13:35:00,112.04,112.04,111.98,112.03,3971.0,94.3357,94.3357,94.2852,94.3273,3971.0
2017-01-30 13:40:00,112.03,112.16,112.01,112.09,4189.0,94.3273,94.4368,94.3105,94.3778,4189.0
2017-01-30 13:45:00,112.1,112.17,112.09,112.16,2835.0,94.3863,94.4452,94.3778,94.4368,2835.0
2017-01-30 13:50:00,112.17,112.17,111.97,112.0,8756.0,94.4452,94.4452,94.2768,94.3021,8756.0
2017-01-30 13:55:00,112.02,112.11,111.98,112.09,6917.0,94.3189,94.3947,94.2852,94.3778,6917.0
2017-01-30 14:00:00,112.11,112.2,112.06,112.2,11499.0,94.3947,94.4705,94.3526,94.4705,11499.0
2017-01-30 14:05:00,112.2,112.23,112.06,112.08,8254.0,94.4705,94.4957,94.3526,94.3694,8254.0
2017-01-30 14:10:00,112.09,112.23,112.07,112.23,7640.0,94.3778,94.4957,94.361,94.4957,7640.0
2017-01-30 14:15:00,112.22,112.29,112.2,112.23,8022.0,94.4873,94.5462,94.4705,94.4957,8022.0
2017-01-30 14:20:00,112.25,112.29,112.19,112.26,7905.0,94.5126,94.5462,94.462,94.521,7905.0
2017-01-30 14:25:00,112.28,112.59,112.28,112.59,6234.0,94.5378,94.7988,94.5378,94.7988,6234.0
2017-01-30 14:30:00,112.57,112.65,112.57,112.6,7535.0,94.782,94.8494,94.782,94.8073,7535.0
2017-01-30 14:35:00,112.6,112.64,112.55,112.6,6975.0,94.8073,94.8409,94.7652,94.8073,6975.0
2017-01-30 14:40:00,112.61,112.61,112.47,112.53,5183.0,94.8157,94.8157,94.6978,94.7483,5183.0
2017-01-30 14:45:00,112.54,112.6,112.52,112.54,4200.0,94.7567,94.8073,94.7399,94.7567,4200.0
2017-01-30 14:50:00,112.56,112.63,112.54,112.57,6179.0,94.7736,94.8325,94.7567,94.782,6179.0
2017-01-30 14:55:00,112.58,112.66,112.56,112.66,10173.0,94.7904,94.8578,94.7736,94.8578,10173.0
2017-01-30 15:00:00,112.68,112.7,112.57,112.57,5680.0,94.8746,94.8915,94.782,94.782,5680.0
2017-01-30 15:05:00,112.58,112.6,112.47,112.53,6069.0,94.7904,94.8073,94.6978,94.7483,6069.0
2017-01-30 15:10:00,112.53,112.54,112.45,112.48,7006.0,94.7483,94.7567,94.681,94.7062,7006.0
2017-01-30 15:15:00,112.49,112.58,112.43,112.56,6900.0,94.7146,94.7904,94.6641,94.7736,6900.0
2017-01-30 15:20:00,112.63,112.68,112.58,112.62,8505.0,94.8325,94.8746,94.7904,94.8241,8505.0
2017-01-30 15:25:00,112.62,112.64,112.54,112.6,10646.0,94.8241,94.8409,94.7567,94.8073,10646.0
2017-01-30 15:30:00,112.63,112.74,112.61,112.73,12207.0,94.8325,94.9251,94.8157,94.9167,12207.0
2017-01-30 15:35:00,112.7,112.72,112.65,112.66,7479.0,94.8915,94.9083,94.8494,94.8578,7479.0
2017-01-30 15:40:00,112.66,112.81,112.62,112.81,9768.0,94.8578,94.9841,94.8241,94.9841,9768.0
2017-01-30 15:45:00,112.81,113.02,112.8,112.95,18381.0,94.9841,95.1609,94.9757,95.1019,18381.0
2017-01-30 15:50:00,112.93,113.01,112.93,112.98,16348.0,95.0851,95.1525,95.0851,95.1272,16348.0
2017-01-30 15:55:00,112.98,113.12,112.98,113.02,52118.0,95.1272,95.2451,95.1272,95.1609,52118.0
2017-01-31 09:30:00,112.02,112.87,112.02,112.28,27751.0,94.3189,95.0346,94.3189,94.5378,27751.0
2017-01-31 09:35:00,112.64,113.18,112.64,113.04,4607.0,94.8409,95.2956,94.8409,95.1777,4607.0
2017-01-31 09:40:00,113.05,113.15,113.01,113.11,10111.0,95.1861,95.2703,95.1525,95.2367,10111.0
2017-01-31 09:45:00,113.04,113.05,112.65,112.8,4200.0,95.1777,95.1861,94.8494,94.9757,4200.0
2017-01-31 09:50:00,112.72,112.86,112.52,112.64,5000.0,94.9083,95.0262,94.7399,94.8409,5000.0
2017-01-31 09:55:00,112.67,112.75,112.65,112.69,2754.0,94.8662,94.9336,94.8494,94.883,2754.0
2017-01-31 10:00:00,112.75,112.84,112.33,112.33,6810.0,94.9336,95.0093,94.5799,94.5799,6810.0
2017-01-31 10:05:00,112.33,112.97,112.32,112.87,11330.0,94.5799,95.1188,94.5715,95.0346,11330.0
2017-01-31 10:10:00,112.96,112.96,112.56,112.73,9148.0,95.1104,95.1104,94.7736,94.9167,9148.0
2017-01-31 10:15:00,112.64,112.82,112.54,112.62,8311.0,94.8409,94.9925,94.7567,94.8241,8311.0
2017-01-31 10:20:00,112.6,112.93,112.53,112.53,4419.0,94.8073,95.0851,94.7483,94.7483,4419.0
2017-01-31 10:25:00,112.62,112.62,112.31,112.31,3599.0,94.8241,94.8241,94.5631,94.5631,3599.0
2017-01-31 10:30:00,112.42,112.67,112.28,112.64,5843.0,94.6557,94.8662,94.5378,94.8409,5843.0
2017-01-31 10:35:00,112.64,112.64,112.34,112.34,3759.0,94.8409,94.8409,94.5883,94.5883,3759.0
2017-01-31 10:40:00,112.27,112.37,111.76,111.92,15376.0,94.5294,94.6136,94.1,94.2347,15376.0
2017-01-31 10:45:00,111.86,111.99,111.81,111.81,3409.0,94.1842,94.2936,94.1421,94.1421,3409.0
2017-01-31 10:50:00,111.81,111.88,111.67,111.67,9102.0,94.1421,94.201,94.0242,94.0242,9102.0
2017-01-31 10:55:00,111.7,111.77,111.61,111.63,13280.0,94.0495,94.1084,93.9737,93.9905,13280.0
2017-01-31 11:00:00,111.69,111.69,111.49,111.64,4600.0,94.0411,94.0411,93.8727,93.999,4600.0
2017-01-31 11:05:00,111.64,111.77,111.56,111.66,4297.0,93.999,94.1084,93.9316,94.0158,4297.0
2017-01-31 11:10:00,111.57,111.66,111.57,111.63,5400.0,93.94,94.0158,93.94,93.9905,5400.0
2017-01-31 11:15:00,111.65,111.73,111.53,111.53,7401.0,94.0074,94.0747,93.9063,93.9063,7401.0
2017-01-31 11:20:00,111.59,111.63,111.51,111.59,5877.0,93.9569,93.9905,93.8895,93.9569,5877.0
2017-01-31 11:25:00,111.59,111.59,111.41,111.42,2500.0,93.9569,93.9569,93.8053,93.8137,2500.0
2017-01-31 11:30:00,111.38,111.48,111.22,111.27,4901.0,93.78,93.8642,93.6453,93.6874,4901.0
2017-01-31 11:35:00,111.19,111.28,111.1,111.25,5915.0,93.6201,93.6958,93.5443,93.6706,5915.0
2017-01-31 11:40:00,111.26,111.26,111.21,111.25,2100.0,93.679,93.679,93.6369,93.6706,2100.0
2017-01-31 11:45:00,111.26,111.28,111.2,111.22,5960.0,93.679,93.6958,93.6285,93.6453,5960.0
2017-01-31 11:50:00,111.17,111.24,111.17,111.23,5326.0,93.6032,93.6622,93.6032,93.6537,5326.0
2017-01-31 11:55:00,111.24,111.25,111.08,111.09,10374.0,93.6622,93.6706,93.5274,93.5359,10374.0
2017-01-31 12:00:00,111.13,111.16,110.97,110.99,19300.0,93.5695,93.5948,93.4348,93.4517,19300.0
2017-01-31 12:05:00,111.03,111.17,110.99,111.16,22075.0,93.4853,93.6032,93.4517,93.5948,22075.0
2017-01-31 12:10:00,111.11,111.17,110.99,111.11,62111.0,93.5527,93.6032,93.4517,93.5527,62111.0
2017-01-31 12:15:00,111.12,111.47,111.05,111.47,35206.0,93.5611,93.8558,93.5022,93.8558,35206.0
2017-01-31 12:20:00,111.51,111.66,111.48,111.6,2379.0,93.8895,94.0158,93.8642,93.9653,2379.0
2017-01-31 12:25:00,111.65,111.76,111.61,111.7,3046.0,94.0074,94.1,93.9737,94.0495,3046.0
2017-01-31 12:30:00,111.68,111.71,111.49,111.51,9841.0,94.0326,94.0579,93.8727,93.8895,9841.0
2017-01-31 12:35:00,111.52,111.52,111.41,111.48,3605.0,93.8979,93.8979,93.8053,93.8642,3605.0
2017-01-31 12:40:00,111.49,111.66,111.47,111.66,5200.0,93.8727,94.0158,93.8558,94.0158,5200.0
2017-01-31 12:45:00,111.7,111.7,111.59,111.59,3164.0,94.0495,94.0495,93.9569,93.9569,3164.0
2017-01-31 12:50:00,111.59,111.61,111.49,111.53,7400.0,93.9569,93.9737,93.8727,93.9063,7400.0
2017-01-31 12:55:00,111.49,111.56,111.47,111.47,5692.0,93.8727,93.9316,93.8558,93.8558,5692.0
2017-01-31 13:00:00,111.49,111.5,111.39,111.45,12230.0,93.8727,93.8811,93.7885,93.839,12230.0
2017-01-31 13:05:00,111.41,111.45,111.35,111.38,17062.0,93.8053,93.839,93.7548,93.78,17062.0
2017-01-31 13:10:00,111.36,111.37,111.13,111.14,4882.0,93.7632,93.7716,93.5695,93.578,4882.0
2017-01-31 13:15:00,111.2,111.33,111.14,111.33,3520.0,93.6285,93.7379,93.578,93.7379,3520.0
2017-01-31 13:20:00,111.34,111.4,111.29,111.34,11600.0,93.7464,93.7969,93.7043,93.7464,11600.0
2017-01-31 13:25:00,111.34,111.5,111.33,111.5,6132.0,93.7464,93.8811,93.7379,93.8811,6132.0
2017-01-31 13:30:00,111.52,111.59,111.47,111.56,7060.0,93.8979,93.9569,93.8558,93.9316,7060.0
2017-01-31 13:35:00,111.58,111.71,111.57,111.67,5174.0,93.9484,94.0579,93.94,94.0242,5174.0
2017-01-31 13:40:00,111.64,111.64,111.53,111.6,4460.0,93.999,93.999,93.9063,93.9653,4460.0
2017-01-31 13:45:00,111.56,111.57,111.42,111.47,6313.0,93.9316,93.94,93.8137,93.8558,6313.0
2017-01-31 13:50:00,111.5,111.5,111.36,111.41,12700.0,93.8811,93.8811,93.7632,93.8053,12700.0
2017-01-31 13:55:00,111.4,111.5,111.38,111.47,9697.0,93.7969,93.8811,93.78,93.8558,9697.0
2017-01-31 14:00:00,111.46,111.56,111.46,111.54,7479.0,93.8474,93.9316,93.8474,93.9148,7479.0
2017-01-31 14:05:00,111.54,111.59,111.45,111.45,3034.0,93.9148,93.9569,93.839,93.839,3034.0
2017-01-31 14:10:00,111.45,111.57,111.45,111.48,7403.0,93.839,93.94,93.839,93.8642,7403.0
2017-01-31 14:15:00,111.47,111.51,111.42,111.44,7689.0,93.8558,93.8895,93.8137,93.8306,7689.0
2017-01-31 14:20:00,111.46,111.54,111.46,111.48,2299.0,93.8474,93.9148,93.8474,93.8642,2299.0
2017-01-31 14:25:00,111.52,111.59,111.49,111.5,12948.0,93.8979,93.9569,93.8727,93.8811,12948.0
2017-01-31 14:30:00,111.53,111.53,111.46,111.47,5301.0,93.9063,93.9063,93.8474,93.8558,5301.0
2017-01-31 14:35:00,111.49,111.57,111.47,111.53,15777.0,93.8727,93.94,93.8558,93.9063,15777.0
2017-01-31 14:40:00,111.52,111.56,111.5,111.55,21478.0,93.8979,93.9316,93.8811,93.9232,21478.0
2017-01-31 14:45:00,111.54,111.61,111.47,111.61,15989.0,93.9148,93.9737,93.8558,93.9737,15989.0
2017-01-31 14:50:00,111.64,111.66,111.51,111.63,34589.0,93.999,94.0158,93.8895,93.9905,34589.0
2017-01-31 14:55:00,111.63,111.85,111.55,111.75,17989.0,93.9905,94.1758,93.9232,94.0916,17989.0
2017-01-31 15:00:00,111.76,111.88,111.73,111.86,20135.0,94.1,94.201,94.0747,94.1842,20135.0
2017-01-31 15:05:00,111.86,111.98,111.86,111.91,11922.0,94.1842,94.2852,94.1842,94.2263,11922.0
2017-01-31 15:10:00,111.94,112.08,111.86,112.08,10625.0,94.2515,94.3694,94.1842,94.3694,10625.0
2017-01-31 15:15:00,112.06,112.1,112.03,112.03,7753.0,94.3526,94.3863,94.3273,94.3273,7753.0
2017-01-31 15:20:00,112.05,112.25,112.05,112.19,7689.0,94.3442,94.5126,94.3442,94.462,7689.0
2017-01-31 15:25:00,112.19,112.22,112.12,112.13,8600.0,94.462,94.4873,94.4031,94.4115,8600.0
2017-01-31 15:30:00,112.13,112.3,112.1,112.25,11253.0,94.4115,94.5547,94.3863,94.5126,11253.0
2017-01-31 15:35:00,112.26,112.36,112.26,112.36,7037.0,94.521,94.6052,94.521,94.6052,7037.0
2017-01-31 15:40:00,112.36,112.47,112.29,112.41,14961.0,94.6052,94.6978,94.5462,94.6473,14961.0
2017-01-31 15:45:00,112.42,112.44,112.29,112.29,17388.0,94.6557,94.6725,94.5462,94.5462,17388.0
2017-01-31 15:50:00,112.26,112.29,112.15,112.17,17337.0,94.521,94.5462,94.4284,94.4452,17337.0
2017-01-31 15:55:00,112.17,112.29,112.11,112.28,46845.0,94.4452,94.5462,94.3947,94.5378,46845.0
2017-02-01 09:30:00,113.62,115.21,113.62,115.21,19265.0,95.6661,97.0048,95.6661,97.0048,19265.0
2017-02-01 09:35:00,115.2,115.22,115.01,115.09,6265.0,96.9964,97.0132,96.8364,96.9038,6265.0
2017-02-01 09:40:00,115.09,115.09,114.69,114.87,10924.0,96.9038,96.9038,96.567,96.7186,10924.0
2017-02-01 09:45:00,114.9,114.9,114.32,114.33,3100.0,96.7438,96.7438,96.2555,96.2639,3100.0
2017-02-01 09:50:00,114.34,114.45,114.14,114.24,11000.0,96.2723,96.3649,96.1039,96.1881,11000.0
2017-02-01 09:55:00,114.24,114.24,113.79,113.79,5650.0,96.1881,96.1881,95.8092,95.8092,5650.0
2017-02-01 10:00:00,113.94,114.28,113.86,114.28,28752.0,95.9355,96.2218,95.8682,96.2218,28752.0
2017-02-01 10:05:00,114.33,114.36,113.77,114.17,17431.0,96.2639,96.2891,95.7924,96.1292,17431.0
2017-02-01 10:10:00,114.17,114.28,113.73,113.73,8980.0,96.1292,96.2218,95.7587,95.7587,8980.0
2017-02-01 10:15:00,113.75,113.91,113.68,113.71,17820.0,95.7755,95.9103,95.7166,95.7419,17820.0
2017-02-01 10:20:00,113.7,113.85,113.63,113.66,8979.0,95.7334,95.8597,95.6745,95.6998,8979.0
2017-02-01 10:25:00,113.71,113.85,113.68,113.78,7406.0,95.7419,95.8597,95.7166,95.8008,7406.0
2017-02-01 10:30:00,113.78,114.18,113.77,114.05,7405.0,95.8008,96.1376,95.7924,96.0281,7405.0
2017-02-01 10:35:00,114.05,114.05,113.69,113.75,12090.0,96.0281,96.0281,95.725,95.7755,12090.0
2017-02-01 10:40:00,113.7,113.87,113.7,113.83,11218.0,95.7334,95.8766,95.7334,95.8429,11218.0
2017-02-01 10:45:00,113.82,113.82,113.6,113.73,11467.0,95.8345,95.8345,95.6492,95.7587,11467.0
2017-02-01 10:50:00,113.76,113.81,113.41,113.55,10838.0,95.784,95.8261,95.4893,95.6071,10838.0
2017-02-01 10:55:00,113.53,113.59,113.28,113.29,13644.0,95.5903,95.6408,95.3798,95.3882,13644.0
2017-02-01 11:00:00,113.39,113.53,113.35,113.45,8804.0,95.4724,95.5903,95.4387,95.5229,8804.0
2017-02-01 11:05:00,113.39,113.45,113.34,113.4,17892.0,95.4724,95.5229,95.4303,95.4808,17892.0
2017-02-01 11:10:00,113.44,113.5,113.29,113.45,11001.0,95.5145,95.565,95.3882,95.5229,11001.0
2017-02-01 11:15:00,113.47,113.74,113.4,113.74,4941.0,95.5398,95.7671,95.4808,95.7671,4941.0
2017-02-01 11:20:00,113.65,113.78,113.56,113.71,7043.0,95.6913,95.8008,95.6156,95.7419,7043.0
2017-02-01 11:25:00,113.68,113.68,113.13,113.26,5800.0,95.7166,95.7166,95.2535,95.363,5800.0
2017-02-01 11:30:00,113.27,113.49,113.27,113.44,3720.0,95.3714,95.5566,95.3714,95.5145,3720.0
2017-02-01 11:35:00,113.39,113.55,113.38,113.46,5841.0,95.4724,95.6071,95.464,95.5314,5841.0
2017-02-01 11:40:00,113.55,113.59,113.53,113.58,2400.0,95.6071,95.6408,95.5903,95.6324,2400.0
2017-02-01 11:45:00,113.58,113.67,113.39,113.39,5838.0,95.6324,95.7082,95.4724,95.4724,5838.0
2017-02-01 11:50:00,113.4,113.62,113.28,113.5,5687.0,95.4808,95.6661,95.3798,95.565,5687.0
2017-02-01 11:55:00,113.53,113.59,113.44,113.59,5104.0,95.5903,95.6408,95.5145,95.6408,5104.0
2017-02-01 12:00:00,113.64,113.74,113.62,113.71,3600.0,95.6829,95.7671,95.6661,95.7419,3600.0
2017-02-01 12:05:00,113.71,113.71,113.58,113.64,2897.0,95.7419,95.7419,95.6324,95.6829,2897.0
2017-02-01 12:10:00,113.7,113.78,113.66,113.71,11984.0,95.7334,95.8008,95.6998,95.7419,11984.0
2017-02-01 12:15:00,113.7,113.7,113.49,113.54,3872.0,95.7334,95.7334,95.5566,95.5987,3872.0
2017-02-01 12:20:00,113.52,113.63,113.5,113.52,5884.0,95.5819,95.6745,95.565,95.5819,5884.0
2017-02-01 12:25:00,113.48,113.52,113.36,113.5,19485.0,95.5482,95.5819,95.4472,95.565,19485.0
2017-02-01 12:30:00,113.49,113.55,113.48,113.5,3904.0,95.5566,95.6071,95.5482,95.565,3904.0
2017-02-01 12:35:00,113.5,113.56,113.5,113.52,4950.0,95.565,95.6156,95.565,95.5819,4950.0
2017-02-01 12:40:00,113.5,113.76,113.48,113.76,9400.0,95.565,95.784,95.5482,95.784,9400.0
2017-02-01 12:45:00,113.81,113.87,113.71,113.84,3560.0,95.8261,95.8766,95.7419,95.8513,3560.0
2017-02-01 12:50:00,113.9,113.96,113.84,113.93,2879.0,95.9018,95.9524,95.8513,95.9271,2879.0
2017-02-01 12:55:00,113.93,113.93,113.79,113.87,4000.0,95.9271,95.9271,95.8092,95.8766,4000.0
2017-02-01 13:00:00,113.87,113.88,113.81,113.86,2100.0,95.8766,95.885,95.8261,95.8682,2100.0
2017-02-01 13:05:00,113.84,114.02,113.84,114.02,3349.0,95.8513,96.0029,95.8513,96.0029,3349.0
2017-02-01 13:10:00,113.99,113.99,113.85,113.89,3225.0,95.9776,95.9776,95.8597,95.8934,3225.0
2017-02-01 13:15:00,113.96,113.97,113.87,113.96,8972.0,95.9524,95.9608,95.8766,95.9524,8972.0
2017-02-01 13:20:00,113.89,113.97,113.85,113.97,3750.0,95.8934,95.9608,95.8597,95.9608,3750.0
2017-02-01 13:25:00,113.94,113.96,113.8,113.84,9831.0,95.9355,95.9524,95.8176,95.8513,9831.0
2017-02-01 13:30:00,113.81,113.83,113.67,113.72,4275.0,95.8261,95.8429,95.7082,95.7503,4275.0
2017-02-01 13:35:00,113.74,113.77,113.68,113.72,1600.0,95.7671,95.7924,95.7166,95.7503,1600.0
2017-02-01 13:40:00,113.75,113.75,113.6,113.61,11400.0,95.7755,95.7755,95.6492,95.6577,11400.0
2017-02-01 13:45:00,113.6,113.66,113.49,113.49,6053.0,95.6492,95.6998,95.5566,95.5566,6053.0
2017-02-01 13:50:00,113.5,113.63,113.49,113.49,5234.0,95.565,95.6745,95.5566,95.5566,5234.0
2017-02-01 13:55:00,113.49,113.55,113.06,113.26,6619.0,95.5566,95.6071,95.1946,95.363,6619.0
2017-02-01 14:00:00,113.26,113.64,112.73,112.89,14343.0,95.363,95.6829,94.9167,95.0514,14343.0
2017-02-01 14:05:00,113.02,113.36,112.93,113.23,5656.0,95.1609,95.4472,95.0851,95.3377,5656.0
2017-02-01 14:10:00,113.28,113.77,113.27,113.66,7200.0,95.3798,95.7924,95.3714,95.6998,7200.0
2017-02-01 14:15:00,113.73,113.76,113.42,113.53,10692.0,95.7587,95.784,95.4977,95.5903,10692.0
2017-02-01 14:20:00,113.57,113.58,113.28,113.39,3900.0,95.624,95.6324,95.3798,95.4724,3900.0
2017-02-01 14:25:00,113.39,113.48,113.32,113.33,9011.0,95.4724,95.5482,95.4135,95.4219,9011.0
2017-02-01 14:30:00,113.32,113.32,112.9,112.9,6771.0,95.4135,95.4135,95.0598,95.0598,6771.0
2017-02-01 14:35:00,112.87,113.0,112.77,113.0,22107.0,95.0346,95.144,94.9504,95.144,22107.0
2017-02-01 14:40:00,112.97,113.0,112.63,112.63,14703.0,95.1188,95.144,94.8325,94.8325,14703.0
2017-02-01 14:45:00,112.65,112.72,112.56,112.71,5766.0,94.8494,94.9083,94.7736,94.8999,5766.0
2017-02-01 14:50:00,112.67,112.68,112.6,112.63,6285.0,94.8662,94.8746,94.8073,94.8325,6285.0
2017-02-01 14:55:00,112.63,112.79,112.4,112.79,19766.0,94.8325,94.9672,94.6389,94.9672,19766.0
2017-02-01 15:00:00,112.81,112.98,112.79,112.96,6669.0,94.9841,95.1272,94.9672,95.1104,6669.0
2017-02-01 15:05:00,113.02,113.08,112.86,112.87,12090.0,95.1609,95.2114,95.0262,95.0346,12090.0
2017-02-01 15:10:00,112.95,113.06,112.87,112.97,9152.0,95.1019,95.1946,95.0346,95.1188,9152.0
2017-02-01 15:15:00,113.0,113.02,112.93,112.96,10857.0,95.144,95.1609,95.0851,95.1104,10857.0
2017-02-01 15:20:00,112.96,113.06,112.91,112.95,10040.0,95.1104,95.1946,95.0683,95.1019,10040.0
2017-02-01 15:25:00,112.96,113.04,112.92,112.92,27224.0,95.1104,95.1777,95.0767,95.0767,27224.0
2017-02-01 15:30:00,112.96,113.01,112.93,112.96,31846.0,95.1104,95.1525,95.0851,95.1104,31846.0
2017-02-01 15:35:00,112.98,113.3,112.97,113.3,22764.0,95.1272,95.3966,95.1188,95.3966,22764.0
2017-02-01 15:40:00,113.26,113.39,113.25,113.32,22434.0,95.363,95.4724,95.3545,95.4135,22434.0
2017-02-01 15:45:00,113.31,113.34,113.12,113.16,15418.0,95.4051,95.4303,95.2451,95.2788,15418.0
2017-02-01 15:50:00,113.17,113.23,113.15,113.16,25012.0,95.2872,95.3377,95.2703,95.2788,25012.0
2017-02-01 15:55:00,113.15,113.17,112.94,113.08,52440.0,95.2703,95.2872,95.0935,95.2114,52440.0
2017-02-02 09:30:00,116.18,119.94,116.18,119.43,64142.0,97.8216,100.9874,97.8216,100.558,64142.0
2017-02-02 09:35:00,119.47,119.55,118.13,118.64,52687.0,100.5917,100.659,99.4634,99.8928,52687.0
2017-02-02 09:40:00,118.73,120.0,118.31,119.99,59081.0,99.9686,101.0379,99.615,101.0295,59081.0
2017-02-02 09:45:00,119.99,121.02,119.69,120.8,71660.0,101.0295,101.8967,100.7769,101.7115,71660.0
2017-02-02 09:50:00,120.83,120.83,120.34,120.61,36073.0,101.7368,101.7368,101.3242,101.5515,36073.0
2017-02-02 09:55:00,120.4,121.95,120.3,121.64,149756.0,101.3747,102.6798,101.2905,102.4188,149756.0
2017-02-02 10:00:00,121.62,122.85,120.93,121.92,91237.0,102.4019,103.4376,101.821,102.6545,91237.0
2017-02-02 10:05:00,121.92,123.29,121.76,122.56,149541.0,102.6545,103.808,102.5198,103.1934,149541.0
2017-02-02 10:10:00,122.55,122.84,121.73,122.06,91969.0,103.185,103.4292,102.4946,102.7724,91969.0
2017-02-02 10:15:00,122.03,122.2,121.63,121.72,39792.0,102.7472,102.8903,102.4104,102.4861,39792.0
2017-02-02 10:20:00,121.73,121.78,121.14,121.3,58709.0,102.4946,102.5367,101.9978,102.1325,58709.0
2017-02-02 10:25:00,121.3,121.46,121.04,121.19,69825.0,102.1325,102.2672,101.9136,102.0399,69825.0
2017-02-02 10:30:00,121.31,121.84,121.24,121.34,27633.0,102.1409,102.5872,102.082,102.1662,27633.0
2017-02-02 10:35:00,121.31,121.7,121.14,121.65,17931.0,102.1409,102.4693,101.9978,102.4272,17931.0
2017-02-02 10:40:00,121.68,121.94,121.49,121.49,44280.0,102.4525,102.6714,102.2925,102.2925,44280.0
2017-02-02 10:45:00,121.56,121.56,121.11,121.3,41987.0,102.3514,102.3514,101.9725,102.1325,41987.0
2017-02-02 10:50:00,121.26,121.73,121.25,121.7,28251.0,102.0988,102.4946,102.0904,102.4693,28251.0
2017-02-02 10:55:00,121.69,122.03,121.65,121.67,46637.0,102.4609,102.7472,102.4272,102.444,46637.0
2017-02-02 11:00:00,121.68,122.01,121.46,121.58,37128.0,102.4525,102.7303,102.2672,102.3683,37128.0
2017-02-02 11:05:00,121.58,121.58,121.18,121.19,50080.0,102.3683,102.3683,102.0315,102.0399,50080.0
2017-02-02 11:10:00,121.21,121.49,121.19,121.3,67786.0,102.0567,102.2925,102.0399,102.1325,67786.0
2017-02-02 11:15:00,121.25,121.25,120.56,120.78,57212.0,102.0904,102.0904,101.5094,101.6947,57212.0
2017-02-02 11:20:00,120.73,120.9,120.5,120.69,27155.0,101.6526,101.7957,101.4589,101.6189,27155.0
2017-02-02 11:25:00,120.6,120.6,120.09,120.16,29791.0,101.5431,101.5431,101.1137,101.1726,29791.0
2017-02-02 11:30:00,120.18,120.46,120.01,120.01,54227.0,101.1895,101.4252,101.0463,101.0463,54227.0
2017-02-02 11:35:00,120.01,120.27,120.01,120.22,23000.0,101.0463,101.2653,101.0463,101.2232,23000.0
2017-02-02 11:40:00,120.19,120.25,120.06,120.06,38440.0,101.1979,101.2484,101.0884,101.0884,38440.0
2017-02-02 11:45:00,120.04,120.24,120.02,120.2,27612.0,101.0716,101.24,101.0548,101.2063,27612.0
2017-02-02 11:50:00,120.19,120.3,119.9,119.9,32726.0,101.1979,101.2905,100.9537,100.9537,32726.0
2017-02-02 11:55:00,119.93,120.07,119.66,119.71,33015.0,100.979,101.0969,100.7517,100.7938,33015.0
2017-02-02 12:00:00,119.61,119.78,119.52,119.76,35845.0,100.7096,100.8527,100.6338,100.8359,35845.0
2017-02-02 12:05:00,119.75,119.8,119.66,119.7,10404.0,100.8274,100.8695,100.7517,100.7853,10404.0
2017-02-02 12:10:00,119.68,119.82,119.59,119.59,12613.0,100.7685,100.8864,100.6927,100.6927,12613.0
2017-02-02 12:15:00,119.55,119.6,119.42,119.47,10940.0,100.659,100.7011,100.5496,100.5917,10940.0
2017-02-02 12:20:00,119.45,119.55,119.27,119.35,22536.0,100.5748,100.659,100.4233,100.4906,22536.0
2017-02-02 12:25:00,119.39,119.62,119.31,119.57,21498.0,100.5243,100.718,100.457,100.6759,21498.0
2017-02-02 12:30:00,119.57,119.99,119.57,119.82,33164.0,100.6759,101.0295,100.6759,100.8864,33164.0
2017-02-02 12:35:00,119.86,119.91,119.78,119.83,9659.0,100.92,100.9621,100.8527,100.8948,9659.0
2017-02-02 12:40:00,119.85,120.32,119.84,120.08,23213.0,100.9116,101.3074,100.9032,101.1053,23213.0
2017-02-02 12:45:00,120.07,120.14,119.76,119.77,17043.0,101.0969,101.1558,100.8359,100.8443,17043.0
2017-02-02 12:50:00,119.77,119.82,119.54,119.54,7934.0,100.8443,100.8864,100.6506,100.6506,7934.0
2017-02-02 12:55:00,119.52,119.7,119.52,119.66,14844.0,100.6338,100.7853,100.6338,100.7517,14844.0
2017-02-02 13:00:00,119.65,119.82,119.63,119.71,22631.0,100.7432,100.8864,100.7264,100.7938,22631.0
2017-02-02 13:05:00,119.71,119.83,119.61,119.83,21704.0,100.7938,100.8948,100.7096,100.8948,21704.0
2017-02-02 13:10:00,119.86,120.0,119.81,119.94,13677.0,100.92,101.0379,100.878,100.9874,13677.0
2017-02-02 13:15:00,119.94,119.94,119.77,119.77,6798.0,100.9874,100.9874,100.8443,100.8443,6798.0
2017-02-02 13:20:00,119.76,119.77,119.16,119.16,31976.0,100.8359,100.8443,100.3307,100.3307,31976.0
2017-02-02 13:25:00,119.22,119.27,119.09,119.18,9795.0,100.3812,100.4233,100.2717,100.3475,9795.0
2017-02-02 13:30:00,119.22,119.22,118.94,118.94,21478.0,100.3812,100.3812,100.1454,100.1454,21478.0
2017-02-02 13:35:00,118.93,119.1,118.85,119.1,24710.0,100.137,100.2801,100.0696,100.2801,24710.0
2017-02-02 13:40:00,119.09,119.45,119.08,119.43,31093.0,100.2717,100.5748,100.2633,100.558,31093.0
2017-02-02 13:45:00,119.41,119.44,119.22,119.25,19682.0,100.5412,100.5664,100.3812,100.4064,19682.0
2017-02-02 13:50:00,119.25,119.45,119.21,119.37,17597.0,100.4064,100.5748,100.3728,100.5075,17597.0
2017-02-02 13:55:00,119.37,119.41,118.91,118.91,11300.0,100.5075,100.5412,100.1202,100.1202,11300.0
2017-02-02 14:00:00,118.9,119.08,118.78,118.99,26154.0,100.1117,100.2633,100.0107,100.1875,26154.0
2017-02-02 14:05:00,119.0,119.0,118.92,118.94,9756.0,100.1959,100.1959,100.1286,100.1454,9756.0
2017-02-02 14:10:00,118.92,118.93,118.52,118.56,22862.0,100.1286,100.137,99.7918,99.8255,22862.0
2017-02-02 14:15:00,118.52,118.59,117.79,117.79,48518.0,99.7918,99.8507,99.1771,99.1771,48518.0
2017-02-02 14:20:00,117.8,118.13,117.72,118.07,45603.0,99.1856,99.4634,99.1182,99.4129,45603.0
2017-02-02 14:25:00,118.2,118.26,117.82,117.88,21277.0,99.5224,99.5729,99.2024,99.2529,21277.0
2017-02-02 14:30:00,117.86,118.04,117.76,117.99,20925.0,99.2361,99.3876,99.1519,99.3455,20925.0
2017-02-02 14:35:00,117.99,118.09,117.93,117.97,28189.0,99.3455,99.4297,99.295,99.3287,28189.0
2017-02-02 14:40:00,117.99,118.02,117.77,117.81,27608.0,99.3455,99.3708,99.1603,99.194,27608.0
2017-02-02 14:45:00,117.82,117.93,117.37,117.47,65462.0,99.2024,99.295,98.8235,98.9077,65462.0
2017-02-02 14:50:00,117.47,118.05,117.45,117.97,33699.0,98.9077,99.3961,98.8909,99.3287,33699.0
2017-02-02 14:55:00,118.0,118.04,117.92,118.0,28919.0,99.354,99.3876,99.2866,99.354,28919.0
2017-02-02 15:00:00,117.99,118.01,117.86,117.91,30960.0,99.3455,99.3624,99.2361,99.2782,30960.0
2017-02-02 15:05:00,117.93,118.04,117.79,117.82,34906.0,99.295,99.3876,99.1771,99.2024,34906.0
2017-02-02 15:10:00,117.84,117.86,117.74,117.77,18566.0,99.2192,99.2361,99.135,99.1603,18566.0
2017-02-02 15:15:00,117.74,117.79,117.59,117.74,34559.0,99.135,99.1771,99.0087,99.135,34559.0
2017-02-02 15:20:00,117.78,118.02,117.75,117.84,37694.0,99.1687,99.3708,99.1435,99.2192,37694.0
2017-02-02 15:25:00,117.87,118.02,117.84,117.9,61788.0,99.2445,99.3708,99.2192,99.2698,61788.0
2017-02-02 15:30:00,117.95,118.04,117.87,118.0,43628.0,99.3119,99.3876,99.2445,99.354,43628.0
2017-02-02 15:35:00,118.0,118.01,117.75,117.76,90354.0,99.354,99.3624,99.1435,99.1519,90354.0
2017-02-02 15:40:00,117.76,117.79,117.62,117.68,55789.0,99.1519,99.1771,99.034,99.0845,55789.0
2017-02-02 15:45:00,117.68,118.02,117.68,117.95,69465.0,99.0845,99.3708,99.0845,99.3119,69465.0
2017-02-02 15:50:00,117.91,117.91,117.77,117.83,80278.0,99.2782,99.2782,99.1603,99.2108,80278.0
2017-02-02 15:55:00,117.86,117.96,117.69,117.9,135874.0,99.2361,99.3203,99.0929,99.2698,135874.0
2017-02-03 09:30:00,119.5,120.93,119.5,120.7,46054.0,100.6169,101.821,100.6169,101.6273,46054.0
2017-02-03 09:35:00,120.63,121.7,120.55,121.27,29705.0,101.5684,102.4693,101.501,102.1072,29705.0
2017-02-03 09:40:00,121.34,121.34,120.57,120.91,23101.0,102.1662,102.1662,101.5179,101.8041,23101.0
2017-02-03 09:45:00,120.91,121.19,120.53,121.02,9308.0,101.8041,102.0399,101.4842,101.8967,9308.0
2017-02-03 09:50:00,121.09,121.55,121.09,121.54,6467.0,101.9557,102.343,101.9557,102.3346,6467.0
2017-02-03 09:55:00,121.61,121.86,121.4,121.55,10482.0,102.3935,102.604,102.2167,102.343,10482.0
2017-02-03 10:00:00,121.47,121.47,121.15,121.4,15058.0,102.2756,102.2756,102.0062,102.2167,15058.0
2017-02-03 10:05:00,121.31,121.56,121.25,121.25,12212.0,102.1409,102.3514,102.0904,102.0904,12212.0
2017-02-03 10:10:00,121.26,121.39,120.5,120.67,17400.0,102.0988,102.2083,101.4589,101.6021,17400.0
2017-02-03 10:15:00,120.73,121.14,120.73,121.14,11247.0,101.6526,101.9978,101.6526,101.9978,11247.0
2017-02-03 10:20:00,121.19,121.23,120.84,120.87,11634.0,102.0399,102.0736,101.7452,101.7705,11634.0
2017-02-03 10:25:00,120.79,121.1,120.76,120.79,9774.0,101.7031,101.9641,101.6778,101.7031,9774.0
2017-02-03 10:30:00,120.8,120.83,120.56,120.66,22910.0,101.7115,101.7368,101.5094,101.5936,22910.0
2017-02-03 10:35:00,120.64,120.84,120.54,120.79,14118.0,101.5768,101.7452,101.4926,101.7031,14118.0
2017-02-03 10:40:00,120.79,121.04,120.74,120.9,28511.0,101.7031,101.9136,101.661,101.7957,28511.0
2017-02-03 10:45:00,120.97,121.25,120.96,121.25,11336.0,101.8547,102.0904,101.8462,102.0904,11336.0
2017-02-03 10:50:00,121.19,121.21,120.8,120.81,20993.0,102.0399,102.0567,101.7115,101.7199,20993.0
2017-02-03 10:55:00,120.84,121.01,120.81,121.01,8299.0,101.7452,101.8883,101.7199,101.8883,8299.0
2017-02-03 11:00:00,121.02,121.35,121.01,121.35,8649.0,101.8967,102.1746,101.8883,102.1746,8649.0
2017-02-03 11:05:00,121.37,121.44,121.32,121.41,8211.0,102.1914,102.2504,102.1493,102.2251,8211.0
2017-02-03 11:10:00,121.39,121.76,121.34,121.68,11309.0,102.2083,102.5198,102.1662,102.4525,11309.0
2017-02-03 11:15:00,121.74,121.74,121.5,121.54,5010.0,102.503,102.503,102.3009,102.3346,5010.0
2017-02-03 11:20:00,121.53,121.61,121.16,121.16,33098.0,102.3262,102.3935,102.0146,102.0146,33098.0
2017-02-03 11:25:00,121.17,121.47,121.12,121.41,7203.0,102.023,102.2756,101.9809,102.2251,7203.0
2017-02-03 11:30:00,121.36,121.39,121.28,121.34,28136.0,102.183,102.2083,102.1157,102.1662,28136.0
2017-02-03 11:35:00,121.29,121.47,121.18,121.47,7894.0,102.1241,102.2756,102.0315,102.2756,7894.0
2017-02-03 11:40:00,121.43,121.43,121.28,121.29,10201.0,102.242,102.242,102.1157,102.1241,10201.0
2017-02-03 11:45:00,121.29,121.42,121.22,121.42,8057.0,102.1241,102.2335,102.0651,102.2335,8057.0
2017-02-03 11:50:00,121.47,121.49,121.4,121.44,5993.0,102.2756,102.2925,102.2167,102.2504,5993.0
2017-02-03 11:55:00,121.48,121.49,121.29,121.39,9394.0,102.2841,102.2925,102.1241,102.2083,9394.0
2017-02-03 12:00:00,121.43,121.57,121.38,121.57,8774.0,102.242,102.3598,102.1999,102.3598,8774.0
2017-02-03 12:05:00,121.56,121.63,121.44,121.54,18537.0,102.3514,102.4104,102.2504,102.3346,18537.0
2017-02-03 12:10:00,121.52,121.65,121.52,121.59,14347.0,102.3177,102.4272,102.3177,102.3767,14347.0
2017-02-03 12:15:00,121.61,121.71,121.59,121.68,10925.0,102.3935,102.4777,102.3767,102.4525,10925.0
2017-02-03 12:20:00,121.69,121.75,121.65,121.66,10235.0,102.4609,102.5114,102.4272,102.4356,10235.0
2017-02-03 12:25:00,121.71,121.71,121.38,121.46,12290.0,102.4777,102.4777,102.1999,102.2672,12290.0
2017-02-03 12:30:00,121.47,121.58,121.45,121.51,5919.0,102.2756,102.3683,102.2588,102.3093,5919.0
2017-02-03 12:35:00,121.5,121.54,121.37,121.43,8137.0,102.3009,102.3346,102.1914,102.242,8137.0
2017-02-03 12:40:00,121.38,121.39,121.28,121.35,8062.0,102.1999,102.2083,102.1157,102.1746,8062.0
2017-02-03 12:45:00,121.36,121.38,121.29,121.38,4300.0,102.183,102.1999,102.1241,102.1999,4300.0
2017-02-03 12:50:00,121.39,121.45,121.31,121.36,6298.0,102.2083,102.2588,102.1409,102.183,6298.0
2017-02-03 12:55:00,121.32,121.42,121.31,121.36,8916.0,102.1493,102.2335,102.1409,102.183,8916.0
2017-02-03 13:00:00,121.35,121.39,121.26,121.38,21912.0,102.1746,102.2083,102.0988,102.1999,21912.0
2017-02-03 13:05:00,121.35,121.35,121.2,121.2,11899.0,102.1746,102.1746,102.0483,102.0483,11899.0
2017-02-03 13:10:00,121.23,121.32,121.21,121.29,7478.0,102.0736,102.1493,102.0567,102.1241,7478.0
2017-02-03 13:15:00,121.28,121.32,121.14,121.17,8729.0,102.1157,102.1493,101.9978,102.023,8729.0
2017-02-03 13:20:00,121.14,121.14,120.98,121.01,5416.0,101.9978,101.9978,101.8631,101.8883,5416.0
2017-02-03 13:25:00,121.01,121.02,120.86,120.92,5805.0,101.8883,101.8967,101.762,101.8126,5805.0
2017-02-03 13:30:00,120.89,120.96,120.79,120.96,6857.0,101.7873,101.8462,101.7031,101.8462,6857.0
2017-02-03 13:35:00,120.96,120.96,120.86,120.94,3300.0,101.8462,101.8462,101.762,101.8294,3300.0
2017-02-03 13:40:00,120.93,120.94,120.85,120.94,2633.0,101.821,101.8294,101.7536,101.8294,2633.0
2017-02-03 13:45:00,120.91,120.91,120.82,120.9,10005.0,101.8041,101.8041,101.7284,101.7957,10005.0
2017-02-03 13:50:00,120.89,121.04,120.83,120.88,11468.0,101.7873,101.9136,101.7368,101.7789,11468.0
2017-02-03 13:55:00,120.87,120.91,120.75,120.75,289330.0,101.7705,101.8041,101.6694,101.6694,289330.0
2017-02-03 14:00:00,120.75,121.12,120.75,121.11,12485.0,101.6694,101.9809,101.6694,101.9725,12485.0
2017-02-03 14:05:00,121.14,121.18,120.82,121.04,25483.0,101.9978,102.0315,101.7284,101.9136,25483.0
2017-02-03 14:10:00,121.02,121.09,120.76,120.82,13487.0,101.8967,101.9557,101.6778,101.7284,13487.0
2017-02-03 14:15:00,120.83,120.95,120.76,120.84,8030.0,101.7368,101.8378,101.6778,101.7452,8030.0
2017-02-03 14:20:00,120.84,120.89,120.75,120.75,11866.0,101.7452,101.7873,101.6694,101.6694,11866.0
2017-02-03 14:25:00,120.79,120.93,120.79,120.93,10830.0,101.7031,101.821,101.7031,101.821,10830.0
2017-02-03 14:30:00,120.9,120.9,120.7,120.75,27804.0,101.7957,101.7957,101.6273,101.6694,27804.0
2017-02-03 14:35:00,120.75,120.77,120.5,120.5,24997.0,101.6694,101.6863,101.4589,101.4589,24997.0
2017-02-03 14:40:00,120.51,120.63,120.47,120.56,28477.0,101.4673,101.5684,101.4337,101.5094,28477.0
2017-02-03 14:45:00,120.55,120.6,120.48,120.51,19629.0,101.501,101.5431,101.4421,101.4673,19629.0
2017-02-03 14:50:00,120.51,120.56,120.46,120.46,8015.0,101.4673,101.5094,101.4252,101.4252,8015.0
2017-02-03 14:55:00,120.48,120.53,120.41,120.5,13661.0,101.4421,101.4842,101.3831,101.4589,13661.0
2017-02-03 15:00:00,120.52,120.68,120.48,120.68,62587.0,101.4758,101.6105,101.4421,101.6105,62587.0
2017-02-03 15:05:00,120.69,120.93,120.69,120.8,11120.0,101.6189,101.821,101.6189,101.7115,11120.0
2017-02-03 15:10:00,120.81,120.87,120.69,120.87,12700.0,101.7199,101.7705,101.6189,101.7705,12700.0
2017-02-03 15:15:00,120.84,120.99,120.8,120.92,7233.0,101.7452,101.8715,101.7115,101.8126,7233.0
2017-02-03 15:20:00,120.95,120.97,120.84,120.86,8778.0,101.8378,101.8547,101.7452,101.762,8778.0
2017-02-03 15:25:00,120.83,120.98,120.81,120.91,7102.0,101.7368,101.8631,101.7199,101.8041,7102.0
2017-02-03 15:30:00,120.91,120.99,120.85,120.89,38669.0,101.8041,101.8715,101.7536,101.7873,38669.0
2017-02-03 15:35:00,120.89,121.05,120.84,120.96,31707.0,101.7873,101.922,101.7452,101.8462,31707.0
2017-02-03 15:40:00,120.95,121.01,120.89,120.96,34841.0,101.8378,101.8883,101.7873,101.8462,34841.0
2017-02-03 15:45:00,120.96,121.22,120.96,121.14,60664.0,101.8462,102.0651,101.8462,101.9978,60664.0
2017-02-03 15:50:00,121.15,121.25,121.08,121.24,51271.0,102.0062,102.0904,101.9473,102.082,51271.0
2017-02-03 15:55:00,121.24,121.39,121.12,121.23,127157.0,102.082,102.2083,101.9809,102.0736,127157.0
2017-02-06 09:30:00,121.0,121.66,120.95,121.66,75063.0,101.8799,102.4356,101.8378,102.4356,75063.0
2017-02-06 09:35:00,121.61,122.03,121.38,121.9,8324.0,102.3935,102.7472,102.1999,102.6377,8324.0
2017-02-06 09:40:00,122.01,122.23,121.88,122.12,11846.0,102.7303,102.9155,102.6209,102.8229,11846.0
2017-02-06 09:45:00,122.16,122.98,122.01,122.98,28589.0,102.8566,103.547,102.7303,103.547,28589.0
2017-02-06 09:50:00,122.97,123.31,122.7,123.27,24284.0,103.5386,103.8249,103.3113,103.7912,24284.0
2017-02-06 09:55:00,123.21,123.35,123.04,123.13,19860.0,103.7407,103.8586,103.5976,103.6733,19860.0
2017-02-06 10:00:00,123.17,123.46,123.03,123.41,27230.0,103.707,103.9512,103.5891,103.9091,27230.0
2017-02-06 10:05:00,123.33,123.45,122.92,123.16,20091.0,103.8417,103.9428,103.4965,103.6986,20091.0
2017-02-06 10:10:00,123.15,123.46,123.14,123.39,29061.0,103.6902,103.9512,103.6818,103.8922,29061.0
2017-02-06 10:15:00,123.36,123.56,123.26,123.44,25156.0,103.867,104.0354,103.7828,103.9343,25156.0
2017-02-06 10:20:00,123.5,123.72,123.47,123.53,14691.0,103.9849,104.1701,103.9596,104.0101,14691.0
2017-02-06 10:25:00,123.55,123.62,123.27,123.32,10561.0,104.027,104.0859,103.7912,103.8333,10561.0
2017-02-06 10:30:00,123.27,123.29,122.87,123.02,21661.0,103.7912,103.808,103.4544,103.5807,21661.0
2017-02-06 10:35:00,123.0,123.0,122.66,122.66,19253.0,103.5639,103.5639,103.2776,103.2776,19253.0
2017-02-06 10:40:00,122.69,122.98,122.59,122.98,14979.0,103.3029,103.547,103.2187,103.547,14979.0
2017-02-06 10:45:00,122.93,123.14,122.74,122.74,11601.0,103.5049,103.6818,103.345,103.345,11601.0
2017-02-06 10:50:00,122.76,122.89,122.71,122.81,10317.0,103.3618,103.4713,103.3197,103.4039,10317.0
2017-02-06 10:55:00,122.87,122.9,122.66,122.78,11127.0,103.4544,103.4797,103.2776,103.3786,11127.0
2017-02-06 11:00:00,122.71,122.8,122.63,122.72,13124.0,103.3197,103.3955,103.2523,103.3281,13124.0
2017-02-06 11:05:00,122.74,122.82,122.7,122.81,8820.0,103.345,103.4123,103.3113,103.4039,8820.0
2017-02-06 11:10:00,122.8,122.96,122.73,122.96,14485.0,103.3955,103.5302,103.3365,103.5302,14485.0
2017-02-06 11:15:00,122.91,122.99,122.74,122.75,19095.0,103.4881,103.5555,103.345,103.3534,19095.0
2017-02-06 11:20:00,122.77,122.85,122.74,122.82,7429.0,103.3702,103.4376,103.345,103.4123,7429.0
2017-02-06 11:25:00,122.79,122.96,122.79,122.85,10136.0,103.3871,103.5302,103.3871,103.4376,10136.0
2017-02-06 11:30:00,122.86,123.02,122.78,122.96,12562.0,103.446,103.5807,103.3786,103.5302,12562.0
2017-02-06 11:35:00,122.97,123.22,122.93,123.11,13648.0,103.5386,103.7491,103.5049,103.6565,13648.0
2017-02-06 11:40:00,123.09,123.1,122.82,122.86,38593.0,103.6397,103.6481,103.4123,103.446,38593.0
2017-02-06 11:45:00,122.86,123.03,122.84,122.92,10513.0,103.446,103.5891,103.4292,103.4965,10513.0
2017-02-06 11:50:00,122.89,123.06,122.87,122.9,34465.0,103.4713,103.6144,103.4544,103.4797,34465.0
2017-02-06 11:55:00,122.92,122.99,122.84,122.84,9131.0,103.4965,103.5555,103.4292,103.4292,9131.0
2017-02-06 12:00:00,122.82,122.9,122.75,122.89,12151.0,103.4123,103.4797,103.3534,103.4713,12151.0
2017-02-06 12:05:00,122.89,122.92,122.78,122.78,21770.0,103.4713,103.4965,103.3786,103.3786,21770.0
2017-02-06 12:10:00,122.8,122.97,122.78,122.96,8451.0,103.3955,103.5386,103.3786,103.5302,8451.0
2017-02-06 12:15:00,122.94,123.02,122.89,123.02,7880.0,103.5134,103.5807,103.4713,103.5807,7880.0
2017-02-06 12:20:00,123.06,123.09,122.83,122.84,30380.0,103.6144,103.6397,103.4207,103.4292,30380.0
2017-02-06 12:25:00,122.89,123.11,122.87,122.98,24786.0,103.4713,103.6565,103.4544,103.547,24786.0
2017-02-06 12:30:00,123.01,123.01,122.77,122.8,5738.0,103.5723,103.5723,103.3702,103.3955,5738.0
2017-02-06 12:35:00,122.76,122.81,122.73,122.81,16658.0,103.3618,103.4039,103.3365,103.4039,16658.0
2017-02-06 12:40:00,122.82,123.0,122.8,122.84,15211.0,103.4123,103.5639,103.3955,103.4292,15211.0
2017-02-06 12:45:00,122.79,122.79,122.68,122.69,7107.0,103.3871,103.3871,103.2944,103.3029,7107.0
2017-02-06 12:50:00,122.7,122.81,122.68,122.72,11511.0,103.3113,103.4039,103.2944,103.3281,11511.0
2017-02-06 12:55:00,122.74,122.77,122.59,122.71,27077.0,103.345,103.3702,103.2187,103.3197,27077.0
2017-02-06 13:00:00,122.69,122.73,122.54,122.6,21010.0,103.3029,103.3365,103.1766,103.2271,21010.0
2017-02-06 13:05:00,122.6,122.7,122.56,122.69,10013.0,103.2271,103.3113,103.1934,103.3029,10013.0
2017-02-06 13:10:00,122.66,122.67,122.52,122.57,9815.0,103.2776,103.286,103.1597,103.2018,9815.0
2017-02-06 13:15:00,122.57,122.63,122.52,122.63,8833.0,103.2018,103.2523,103.1597,103.2523,8833.0
2017-02-06 13:20:00,122.65,122.87,122.64,122.87,5394.0,103.2692,103.4544,103.2608,103.4544,5394.0
2017-02-06 13:25:00,122.86,122.98,122.78,122.84,14200.0,103.446,103.547,103.3786,103.4292,14200.0
2017-02-06 13:30:00,122.8,122.84,122.72,122.82,10721.0,103.3955,103.4292,103.3281,103.4123,10721.0
2017-02-06 13:35:00,122.82,122.82,122.73,122.79,14765.0,103.4123,103.4123,103.3365,103.3871,14765.0
2017-02-06 13:40:00,122.77,122.86,122.75,122.85,8033.0,103.3702,103.446,103.3534,103.4376,8033.0
2017-02-06 13:45:00,122.85,122.89,122.81,122.88,7222.0,103.4376,103.4713,103.4039,103.4628,7222.0
2017-02-06 13:50:00,122.87,123.04,122.82,123.01,59887.0,103.4544,103.5976,103.4123,103.5723,59887.0
2017-02-06 13:55:00,123.0,123.0,122.84,122.88,17559.0,103.5639,103.5639,103.4292,103.4628,17559.0
2017-02-06 14:00:00,122.89,122.89,122.8,122.82,11223.0,103.4713,103.4713,103.3955,103.4123,11223.0
2017-02-06 14:05:00,122.82,122.98,122.8,122.93,26249.0,103.4123,103.547,103.3955,103.5049,26249.0
2017-02-06 14:10:00,122.93,123.0,122.75,122.87,44908.0,103.5049,103.5639,103.3534,103.4544,44908.0
2017-02-06 14:15:00,122.87,122.92,122.82,122.88,12007.0,103.4544,103.4965,103.4123,103.4628,12007.0
2017-02-06 14:20:00,122.89,122.94,122.8,122.86,12104.0,103.4713,103.5134,103.3955,103.446,12104.0
2017-02-06 14:25:00,122.86,122.96,122.8,122.94,56086.0,103.446,103.5302,103.3955,103.5134,56086.0
2017-02-06 14:30:00,122.94,123.05,122.88,122.93,63728.0,103.5134,103.606,103.4628,103.5049,63728.0
2017-02-06 14:35:00,122.93,122.93,122.74,122.79,15064.0,103.5049,103.5049,103.345,103.3871,15064.0
2017-02-06 14:40:00,122.79,122.82,122.68,122.75,13859.0,103.3871,103.4123,103.2944,103.3534,13859.0
2017-02-06 14:45:00,122.77,122.97,122.76,122.84,16533.0,103.3702,103.5386,103.3618,103.4292,16533.0
2017-02-06 14:50:00,122.8,122.9,122.8,122.9,13731.0,103.3955,103.4797,103.3955,103.4797,13731.0
2017-02-06 14:55:00,122.9,122.91,122.82,122.85,32674.0,103.4797,103.4881,103.4123,103.4376,32674.0
2017-02-06 15:00:00,122.86,122.91,122.84,122.89,39088.0,103.446,103.4881,103.4292,103.4713,39088.0
2017-02-06 15:05:00,122.9,123.12,122.85,123.06,52204.0,103.4797,103.6649,103.4376,103.6144,52204.0
2017-02-06 15:10:00,123.1,123.21,123.03,123.17,13110.0,103.6481,103.7407,103.5891,103.707,13110.0
2017-02-06 15:15:00,123.15,123.43,123.15,123.35,15106.0,103.6902,103.9259,103.6902,103.8586,15106.0
2017-02-06 15:20:00,123.33,123.46,123.32,123.33,17410.0,103.8417,103.9512,103.8333,103.8417,17410.0
2017-02-06 15:25:00,123.34,123.46,123.34,123.45,32634.0,103.8501,103.9512,103.8501,103.9428,32634.0
2017-02-06 15:30:00,123.45,123.48,123.39,123.41,33907.0,103.9428,103.968,103.8922,103.9091,33907.0
2017-02-06 15:35:00,123.4,123.4,123.28,123.33,27310.0,103.9007,103.9007,103.7996,103.8417,27310.0
2017-02-06 15:40:00,123.33,123.36,123.26,123.27,35821.0,103.8417,103.867,103.7828,103.7912,35821.0
2017-02-06 15:45:00,123.26,123.29,123.15,123.28,42439.0,103.7828,103.808,103.6902,103.7996,42439.0
2017-02-06 15:50:00,123.26,123.34,123.24,123.32,55934.0,103.7828,103.8501,103.766,103.8333,55934.0
2017-02-06 15:55:00,123.32,123.43,123.31,123.38,76567.0,103.8333,103.9259,103.8249,103.8838,76567.0
2017-02-07 09:30:00,123.82,124.0,123.4,123.65,38686.0,104.2543,104.4059,103.9007,104.1112,38686.0
2017-02-07 09:35:00,123.71,123.71,123.4,123.67,18226.0,104.1617,104.1617,103.9007,104.128,18226.0
2017-02-07 09:40:00,123.53,123.69,123.31,123.42,47013.0,104.0101,104.1448,103.8249,103.9175,47013.0
2017-02-07 09:45:00,123.51,123.74,123.48,123.55,11899.0,103.9933,104.1869,103.968,104.027,11899.0
2017-02-07 09:50:00,123.56,123.67,123.47,123.59,13095.0,104.0354,104.128,103.9596,104.0606,13095.0
2017-02-07 09:55:00,123.62,123.68,123.43,123.52,12208.0,104.0859,104.1364,103.9259,104.0017,12208.0
2017-02-07 10:00:00,123.52,123.58,123.19,123.19,40615.0,104.0017,104.0522,103.7239,103.7239,40615.0
2017-02-07 10:05:00,123.19,123.43,123.19,123.43,19342.0,103.7239,103.9259,103.7239,103.9259,19342.0
2017-02-07 10:10:00,123.37,123.41,123.28,123.34,10760.0,103.8754,103.9091,103.7996,103.8501,10760.0
2017-02-07 10:15:00,123.33,123.41,123.3,123.36,6809.0,103.8417,103.9091,103.8165,103.867,6809.0
2017-02-07 10:20:00,123.27,123.33,123.11,123.13,3970.0,103.7912,103.8417,103.6565,103.6733,3970.0
2017-02-07 10:25:00,123.13,123.18,123.01,123.15,21260.0,103.6733,103.7154,103.5723,103.6902,21260.0
2017-02-07 10:30:00,123.1,123.11,122.72,122.89,8050.0,103.6481,103.6565,103.3281,103.4713,8050.0
2017-02-07 10:35:00,122.83,122.99,122.72,122.99,27946.0,103.4207,103.5555,103.3281,103.5555,27946.0
2017-02-07 10:40:00,122.96,123.36,122.96,123.27,10517.0,103.5302,103.867,103.5302,103.7912,10517.0
2017-02-07 10:45:00,123.27,123.46,123.25,123.46,9639.0,103.7912,103.9512,103.7744,103.9512,9639.0
2017-02-07 10:50:00,123.44,123.74,123.42,123.7,9761.0,103.9343,104.1869,103.9175,104.1533,9761.0
2017-02-07 10:55:00,123.71,123.71,123.6,123.66,6200.0,104.1617,104.1617,104.0691,104.1196,6200.0
2017-02-07 11:00:00,123.68,123.75,123.64,123.69,16796.0,104.1364,104.1954,104.1027,104.1448,16796.0
2017-02-07 11:05:00,123.72,123.77,123.52,123.52,21683.0,104.1701,104.2122,104.0017,104.0017,21683.0
2017-02-07 11:10:00,123.59,123.59,123.12,123.34,16843.0,104.0606,104.0606,103.6649,103.8501,16843.0
2017-02-07 11:15:00,123.36,123.41,123.3,123.34,9957.0,103.867,103.9091,103.8165,103.8501,9957.0
2017-02-07 11:20:00,123.37,123.42,123.31,123.31,5367.0,103.8754,103.9175,103.8249,103.8249,5367.0
2017-02-07 11:25:00,123.31,123.43,123.28,123.35,7571.0,103.8249,103.9259,103.7996,103.8586,7571.0
2017-02-07 11:30:00,123.35,123.37,123.31,123.35,6171.0,103.8586,103.8754,103.8249,103.8586,6171.0
2017-02-07 11:35:00,123.41,123.42,123.29,123.41,10268.0,103.9091,103.9175,103.808,103.9091,10268.0
2017-02-07 11:40:00,123.4,123.53,123.25,123.31,30790.0,103.9007,104.0101,103.7744,103.8249,30790.0
2017-02-07 11:45:00,123.33,123.44,123.33,123.38,5004.0,103.8417,103.9343,103.8417,103.8838,5004.0
2017-02-07 11:50:00,123.37,123.43,123.34,123.4,6671.0,103.8754,103.9259,103.8501,103.9007,6671.0
2017-02-07 11:55:00,123.39,123.42,123.33,123.37,12784.0,103.8922,103.9175,103.8417,103.8754,12784.0
2017-02-07 12:00:00,123.38,123.45,123.36,123.36,14086.0,103.8838,103.9428,103.867,103.867,14086.0
2017-02-07 12:05:00,123.37,123.43,123.34,123.37,12244.0,103.8754,103.9259,103.8501,103.8754,12244.0
2017-02-07 12:10:00,123.4,123.43,123.31,123.37,14365.0,103.9007,103.9259,103.8249,103.8754,14365.0
2017-02-07 12:15:00,123.39,123.42,123.29,123.36,12833.0,103.8922,103.9175,103.808,103.867,12833.0
2017-02-07 12:20:00,123.36,123.37,123.22,123.3,10350.0,103.867,103.8754,103.7491,103.8165,10350.0
2017-02-07 12:25:00,123.28,123.28,123.11,123.15,5893.0,103.7996,103.7996,103.6565,103.6902,5893.0
2017-02-07 12:30:00,123.03,123.17,123.03,123.17,3688.0,103.5891,103.707,103.5891,103.707,3688.0
2017-02-07 12:35:00,123.19,123.43,123.19,123.36,20451.0,103.7239,103.9259,103.7239,103.867,20451.0
2017-02-07 12:40:00,123.38,123.39,123.22,123.29,16400.0,103.8838,103.8922,103.7491,103.808,16400.0
2017-02-07 12:45:00,123.32,123.32,123.19,123.2,3179.0,103.8333,103.8333,103.7239,103.7323,3179.0
2017-02-07 12:50:00,123.24,123.39,123.21,123.22,5319.0,103.766,103.8922,103.7407,103.7491,5319.0
2017-02-07 12:55:00,123.25,123.3,123.19,123.23,4440.0,103.7744,103.8165,103.7239,103.7575,4440.0
2017-02-07 13:00:00,123.21,123.29,123.19,123.2,15707.0,103.7407,103.808,103.7239,103.7323,15707.0
2017-02-07 13:05:00,123.2,123.3,123.19,123.3,9313.0,103.7323,103.8165,103.7239,103.8165,9313.0
2017-02-07 13:10:00,123.3,123.34,123.26,123.31,15057.0,103.8165,103.8501,103.7828,103.8249,15057.0
2017-02-07 13:15:00,123.27,123.31,123.19,123.27,6494.0,103.7912,103.8249,103.7239,103.7912,6494.0
2017-02-07 13:20:00,123.3,123.37,123.28,123.37,2817.0,103.8165,103.8754,103.7996,103.8754,2817.0
2017-02-07 13:25:00,123.38,123.44,123.34,123.34,6084.0,103.8838,103.9343,103.8501,103.8501,6084.0
2017-02-07 13:30:00,123.34,123.41,123.31,123.34,9321.0,103.8501,103.9091,103.8249,103.8501,9321.0
2017-02-07 13:35:00,123.39,123.42,123.31,123.32,17721.0,103.8922,103.9175,103.8249,103.8333,17721.0
2017-02-07 13:40:00,123.3,123.36,123.29,123.29,2794.0,103.8165,103.867,103.808,103.808,2794.0
2017-02-07 13:45:00,123.31,123.36,123.29,123.36,1900.0,103.8249,103.867,103.808,103.867,1900.0
2017-02-07 13:50:00,123.31,123.34,123.22,123.23,6145.0,103.8249,103.8501,103.7491,103.7575,6145.0
2017-02-07 13:55:00,123.23,123.3,123.2,123.23,6695.0,103.7575,103.8165,103.7323,103.7575,6695.0
2017-02-07 14:00:00,123.23,123.28,123.2,123.22,5840.0,103.7575,103.7996,103.7323,103.7491,5840.0
2017-02-07 14:05:00,123.2,123.25,123.19,123.23,6877.0,103.7323,103.7744,103.7239,103.7575,6877.0
2017-02-07 14:10:00,123.21,123.23,123.18,123.2,5777.0,103.7407,103.7575,103.7154,103.7323,5777.0
2017-02-07 14:15:00,123.21,123.22,123.14,123.14,4825.0,103.7407,103.7491,103.6818,103.6818,4825.0
2017-02-07 14:20:00,123.13,123.17,123.13,123.14,5715.0,103.6733,103.707,103.6733,103.6818,5715.0
2017-02-07 14:25:00,123.14,123.15,123.09,123.09,5972.0,103.6818,103.6902,103.6397,103.6397,5972.0
2017-02-07 14:30:00,123.1,123.15,123.07,123.12,9912.0,103.6481,103.6902,103.6228,103.6649,9912.0
2017-02-07 14:35:00,123.14,123.21,123.14,123.16,9793.0,103.6818,103.7407,103.6818,103.6986,9793.0
2017-02-07 14:40:00,123.16,123.38,123.16,123.38,6063.0,103.6986,103.8838,103.6986,103.8838,6063.0
2017-02-07 14:45:00,123.37,123.41,123.3,123.39,14361.0,103.8754,103.9091,103.8165,103.8922,14361.0
2017-02-07 14:50:00,123.39,123.41,123.23,123.25,11103.0,103.8922,103.9091,103.7575,103.7744,11103.0
2017-02-07 14:55:00,123.31,123.31,123.26,123.29,6538.0,103.8249,103.8249,103.7828,103.808,6538.0
2017-02-07 15:00:00,123.29,123.36,123.29,123.34,6374.0,103.808,103.867,103.808,103.8501,6374.0
2017-02-07 15:05:00,123.35,123.4,123.29,123.3,6973.0,103.8586,103.9007,103.808,103.8165,6973.0
2017-02-07 15:10:00,123.3,123.37,123.3,123.37,10201.0,103.8165,103.8754,103.8165,103.8754,10201.0
2017-02-07 15:15:00,123.38,123.4,123.33,123.38,17888.0,103.8838,103.9007,103.8417,103.8838,17888.0
2017-02-07 15:20:00,123.39,123.41,123.26,123.29,15420.0,103.8922,103.9091,103.7828,103.808,15420.0
2017-02-07 15:25:00,123.29,123.32,123.25,123.25,7623.0,103.808,103.8333,103.7744,103.7744,7623.0
2017-02-07 15:30:00,123.22,123.22,123.03,123.03,8062.0,103.7491,103.7491,103.5891,103.5891,8062.0
2017-02-07 15:35:00,123.03,123.16,123.0,123.16,14481.0,103.5891,103.6986,103.5639,103.6986,14481.0
2017-02-07 15:40:00,123.16,123.28,123.16,123.19,17338.0,103.6986,103.7996,103.6986,103.7239,17338.0
2017-02-07 15:45:00,123.19,123.19,123.07,123.07,25885.0,103.7239,103.7239,103.6228,103.6228,25885.0
2017-02-07 15:50:00,123.08,123.12,123.0,123.02,16438.0,103.6312,103.6649,103.5639,103.5807,16438.0
2017-02-07 15:55:00,123.01,123.2,123.01,123.17,44824.0,103.5723,103.7323,103.5723,103.707,44824.0
2017-02-08 09:30:00,122.09,122.09,121.52,121.81,15577.0,102.7977,102.7977,102.3177,102.5619,15577.0
2017-02-08 09:35:00,121.82,121.83,121.32,121.55,9761.0,102.5703,102.5788,102.1493,102.343,9761.0
2017-02-08 09:40:00,121.39,121.62,121.23,121.53,9363.0,102.2083,102.4019,102.0736,102.3262,9363.0
2017-02-08 09:45:00,121.51,121.51,121.01,121.13,14530.0,102.3093,102.3093,101.8883,101.9894,14530.0
2017-02-08 09:50:00,121.12,121.32,120.91,121.02,9420.0,101.9809,102.1493,101.8041,101.8967,9420.0
2017-02-08 09:55:00,121.08,121.16,120.89,120.97,6605.0,101.9473,102.0146,101.7873,101.8547,6605.0
2017-02-08 10:00:00,120.95,121.22,120.89,121.11,14937.0,101.8378,102.0651,101.7873,101.9725,14937.0
2017-02-08 10:05:00,121.13,121.23,120.95,120.96,39681.0,101.9894,102.0736,101.8378,101.8462,39681.0
2017-02-08 10:10:00,120.96,121.21,120.87,121.15,8884.0,101.8462,102.0567,101.7705,102.0062,8884.0
2017-02-08 10:15:00,121.1,121.3,121.04,121.21,19404.0,101.9641,102.1325,101.9136,102.0567,19404.0
2017-02-08 10:20:00,121.19,121.6,121.14,121.56,20365.0,102.0399,102.3851,101.9978,102.3514,20365.0
2017-02-08 10:25:00,121.54,121.56,121.27,121.5,9358.0,102.3346,102.3514,102.1072,102.3009,9358.0
2017-02-08 10:30:00,121.53,121.56,121.36,121.36,12021.0,102.3262,102.3514,102.183,102.183,12021.0
2017-02-08 10:35:00,121.38,121.52,121.33,121.41,7440.0,102.1999,102.3177,102.1578,102.2251,7440.0
2017-02-08 10:40:00,121.46,121.55,121.21,121.55,8064.0,102.2672,102.343,102.0567,102.343,8064.0
2017-02-08 10:45:00,121.58,121.76,121.58,121.66,24578.0,102.3683,102.5198,102.3683,102.4356,24578.0
2017-02-08 10:50:00,121.64,121.77,121.47,121.67,9796.0,102.4188,102.5282,102.2756,102.444,9796.0
2017-02-08 10:55:00,121.67,121.68,121.53,121.55,9385.0,102.444,102.4525,102.3262,102.343,9385.0
2017-02-08 11:00:00,121.54,121.73,121.54,121.7,15296.0,102.3346,102.4946,102.3346,102.4693,15296.0
2017-02-08 11:05:00,121.68,121.83,121.61,121.69,10709.0,102.4525,102.5788,102.3935,102.4609,10709.0
2017-02-08 11:10:00,121.73,121.87,121.72,121.81,4963.0,102.4946,102.6124,102.4861,102.5619,4963.0
2017-02-08 11:15:00,121.84,121.97,121.8,121.94,5100.0,102.5872,102.6966,102.5535,102.6714,5100.0
2017-02-08 11:20:00,121.91,122.02,121.9,121.96,8506.0,102.6461,102.7387,102.6377,102.6882,8506.0
2017-02-08 11:25:00,121.95,122.02,121.7,121.7,8000.0,102.6798,102.7387,102.4693,102.4693,8000.0
2017-02-08 11:30:00,121.72,121.76,121.63,121.7,7304.0,102.4861,102.5198,102.4104,102.4693,7304.0
2017-02-08 11:35:00,121.67,121.71,121.46,121.46,8636.0,102.444,102.4777,102.2672,102.2672,8636.0
2017-02-08 11:40:00,121.45,121.55,121.38,121.41,15905.0,102.2588,102.343,102.1999,102.2251,15905.0
2017-02-08 11:45:00,121.41,121.41,121.32,121.35,20909.0,102.2251,102.2251,102.1493,102.1746,20909.0
2017-02-08 11:50:00,121.36,121.54,121.33,121.52,8905.0,102.183,102.3346,102.1578,102.3177,8905.0
2017-02-08 11:55:00,121.53,121.53,121.4,121.45,7869.0,102.3262,102.3262,102.2167,102.2588,7869.0
2017-02-08 12:00:00,121.43,121.57,121.42,121.51,12716.0,102.242,102.3598,102.2335,102.3093,12716.0
2017-02-08 12:05:00,121.46,121.46,121.32,121.33,4695.0,102.2672,102.2672,102.1493,102.1578,4695.0
2017-02-08 12:10:00,121.35,121.35,121.2,121.21,4770.0,102.1746,102.1746,102.0483,102.0567,4770.0
2017-02-08 12:15:00,121.19,121.24,121.11,121.24,5033.0,102.0399,102.082,101.9725,102.082,5033.0
2017-02-08 12:20:00,121.28,121.28,121.2,121.24,6023.0,102.1157,102.1157,102.0483,102.082,6023.0
2017-02-08 12:25:00,121.25,121.31,121.22,121.26,2800.0,102.0904,102.1409,102.0651,102.0988,2800.0
2017-02-08 12:30:00,121.23,121.4,121.23,121.34,2708.0,102.0736,102.2167,102.0736,102.1662,2708.0
2017-02-08 12:35:00,121.3,121.33,121.21,121.28,4529.0,102.1325,102.1578,102.0567,102.1157,4529.0
2017-02-08 12:40:00,121.26,121.37,121.26,121.35,1535.0,102.0988,102.1914,102.0988,102.1746,1535.0
2017-02-08 12:45:00,121.38,121.42,121.34,121.4,6973.0,102.1999,102.2335,102.1662,102.2167,6973.0
2017-02-08 12:50:00,121.42,121.42,121.35,121.38,6200.0,102.2335,102.2335,102.1746,102.1999,6200.0
2017-02-08 12:55:00,121.39,121.49,121.39,121.49,6307.0,102.2083,102.2925,102.2083,102.2925,6307.0
2017-02-08 13:00:00,121.49,121.63,121.48,121.63,4595.0,102.2925,102.4104,102.2841,102.4104,4595.0
2017-02-08 13:05:00,121.65,121.66,121.52,121.53,6500.0,102.4272,102.4356,102.3177,102.3262,6500.0
2017-02-08 13:10:00,121.52,121.55,121.42,121.42,7273.0,102.3177,102.343,102.2335,102.2335,7273.0
2017-02-08 13:15:00,121.45,121.5,121.4,121.48,3450.0,102.2588,102.3009,102.2167,102.2841,3450.0
2017-02-08 13:20:00,121.46,121.52,121.43,121.45,4597.0,102.2672,102.3177,102.242,102.2588,4597.0
2017-02-08 13:25:00,121.44,121.6,121.42,121.58,7419.0,102.2504,102.3851,102.2335,102.3683,7419.0
2017-02-08 13:30:00,121.61,121.74,121.61,121.74,5345.0,102.3935,102.503,102.3935,102.503,5345.0
2017-02-08 13:35:00,121.72,121.88,121.72,121.84,2953.0,102.4861,102.6209,102.4861,102.5872,2953.0
2017-02-08 13:40:00,121.85,121.87,121.75,121.85,8761.0,102.5956,102.6124,102.5114,102.5956,8761.0
2017-02-08 13:45:00,121.85,121.95,121.81,121.93,2800.0,102.5956,102.6798,102.5619,102.663,2800.0
2017-02-08 13:50:00,121.95,121.97,121.89,121.89,6710.0,102.6798,102.6966,102.6293,102.6293,6710.0
2017-02-08 13:55:00,121.88,121.96,121.86,121.88,8074.0,102.6209,102.6882,102.604,102.6209,8074.0
2017-02-08 14:00:00,121.88,121.89,121.76,121.76,8007.0,102.6209,102.6293,102.5198,102.5198,8007.0
2017-02-08 14:05:00,121.77,121.8,121.58,121.61,9657.0,102.5282,102.5535,102.3683,102.3935,9657.0
2017-02-08 14:10:00,121.61,121.68,121.55,121.56,9053.0,102.3935,102.4525,102.343,102.3514,9053.0
2017-02-08 14:15:00,121.58,121.69,121.56,121.69,6476.0,102.3683,102.4609,102.3514,102.4609,6476.0
2017-02-08 14:20:00,121.66,121.71,121.63,121.65,7059.0,102.4356,102.4777,102.4104,102.4272,7059.0
2017-02-08 14:25:00,121.64,121.71,121.63,121.71,10562.0,102.4188,102.4777,102.4104,102.4777,10562.0
2017-02-08 14:30:00,121.71,121.74,121.65,121.67,10324.0,102.4777,102.503,102.4272,102.444,10324.0
2017-02-08 14:35:00,121.67,121.75,121.67,121.7,8847.0,102.444,102.5114,102.444,102.4693,8847.0
2017-02-08 14:40:00,121.73,121.79,121.69,121.69,10656.0,102.4946,102.5451,102.4609,102.4609,10656.0
2017-02-08 14:45:00,121.72,121.78,121.66,121.67,9247.0,102.4861,102.5367,102.4356,102.444,9247.0
2017-02-08 14:50:00,121.66,121.71,121.65,121.65,4740.0,102.4356,102.4777,102.4272,102.4272,4740.0
2017-02-08 14:55:00,121.63,121.66,121.5,121.5,8163.0,102.4104,102.4356,102.3009,102.3009,8163.0
2017-02-08 15:00:00,121.51,121.53,121.39,121.44,10829.0,102.3093,102.3262,102.2083,102.2504,10829.0
2017-02-08 15:05:00,121.46,121.52,121.45,121.47,4556.0,102.2672,102.3177,102.2588,102.2756,4556.0
2017-02-08 15:10:00,121.49,121.55,121.49,121.54,9614.0,102.2925,102.343,102.2925,102.3346,9614.0
2017-02-08 15:15:00,121.55,121.66,121.52,121.65,17060.0,102.343,102.4356,102.3177,102.4272,17060.0
2017-02-08 15:20:00,121.66,121.67,121.58,121.63,8222.0,102.4356,102.444,102.3683,102.4104,8222.0
2017-02-08 15:25:00,121.64,121.71,121.61,121.67,13225.0,102.4188,102.4777,102.3935,102.444,13225.0
2017-02-08 15:30:00,121.67,121.7,121.58,121.63,16515.0,102.444,102.4693,102.3683,102.4104,16515.0
2017-02-08 15:35:00,121.62,121.79,121.61,121.78,19884.0,102.4019,102.5451,102.3935,102.5367,19884.0
2017-02-08 15:40:00,121.79,121.95,121.78,121.88,22594.0,102.5451,102.6798,102.5367,102.6209,22594.0
2017-02-08 15:45:00,121.87,121.88,121.78,121.78,22866.0,102.6124,102.6209,102.5367,102.5367,22866.0
2017-02-08 15:50:00,121.79,121.81,121.66,121.66,23364.0,102.5451,102.5619,102.4356,102.4356,23364.0
2017-02-08 15:55:00,121.67,121.67,121.51,121.59,59013.0,102.444,102.444,102.3093,102.3767,59013.0
2017-02-09 09:30:00,121.35,121.57,120.84,121.55,10769.0,102.7939,102.9803,102.3619,102.9634,10769.0
2017-02-09 09:35:00,121.69,122.12,121.63,121.92,20614.0,103.082,103.4462,103.0311,103.2768,20614.0
2017-02-09 09:40:00,121.77,122.62,121.75,122.12,18510.0,103.1497,103.8697,103.1328,103.4462,18510.0
2017-02-09 09:45:00,122.08,122.26,121.78,121.98,6436.0,103.4123,103.5648,103.1582,103.3276,6436.0
2017-02-09 09:50:00,121.89,121.9,121.49,121.85,10103.0,103.2514,103.2598,102.9125,103.2175,10103.0
2017-02-09 09:55:00,121.75,122.3,121.66,122.3,10157.0,103.1328,103.5987,103.0565,103.5987,10157.0
2017-02-09 10:00:00,122.3,122.38,122.04,122.17,19986.0,103.5987,103.6664,103.3784,103.4886,19986.0
2017-02-09 10:05:00,122.19,122.36,121.97,122.29,9198.0,103.5055,103.6495,103.3191,103.5902,9198.0
2017-02-09 10:10:00,122.37,122.58,122.31,122.5,9559.0,103.658,103.8359,103.6071,103.7681,9559.0
2017-02-09 10:15:00,122.49,122.58,122.39,122.54,5964.0,103.7596,103.8359,103.6749,103.802,5964.0
2017-02-09 10:20:00,122.54,122.84,122.51,122.83,7100.0,103.802,104.0561,103.7766,104.0476,7100.0
2017-02-09 10:25:00,122.86,122.93,122.65,122.81,8965.0,104.073,104.1323,103.8952,104.0307,8965.0
2017-02-09 10:30:00,122.81,123.11,122.81,123.03,9846.0,104.0307,104.2848,104.0307,104.217,9846.0
2017-02-09 10:35:00,122.94,123.03,122.83,122.88,6864.0,104.1408,104.217,104.0476,104.09,6864.0
2017-02-09 10:40:00,122.87,123.01,122.85,123.01,6594.0,104.0815,104.2001,104.0646,104.2001,6594.0
2017-02-09 10:45:00,123.0,123.18,123.0,123.1,8891.0,104.1916,104.3441,104.1916,104.2763,8891.0
2017-02-09 10:50:00,123.07,123.14,123.0,123.09,13102.0,104.2509,104.3102,104.1916,104.2679,13102.0
2017-02-09 10:55:00,123.1,123.17,122.92,123.03,9991.0,104.2763,104.3356,104.1239,104.217,9991.0
2017-02-09 11:00:00,123.08,123.2,123.0,123.09,22495.0,104.2594,104.3611,104.1916,104.2679,22495.0
2017-02-09 11:05:00,123.11,123.13,122.94,123.11,24116.0,104.2848,104.3018,104.1408,104.2848,24116.0
2017-02-09 11:10:00,123.06,123.33,123.05,123.33,13686.0,104.2425,104.4712,104.234,104.4712,13686.0
2017-02-09 11:15:00,123.34,123.51,123.32,123.39,8275.0,104.4796,104.6237,104.4627,104.522,8275.0
2017-02-09 11:20:00,123.43,123.57,123.38,123.47,7705.0,104.5559,104.6745,104.5135,104.5898,7705.0
2017-02-09 11:25:00,123.52,123.75,123.5,123.74,6210.0,104.6321,104.827,104.6152,104.8185,6210.0
2017-02-09 11:30:00,123.69,123.69,123.45,123.49,9846.0,104.7761,104.7761,104.5728,104.6067,9846.0
2017-02-09 11:35:00,123.47,123.54,123.36,123.43,11807.0,104.5898,104.6491,104.4966,104.5559,11807.0
2017-02-09 11:40:00,123.47,123.51,123.37,123.5,10073.0,104.5898,104.6237,104.5051,104.6152,10073.0
2017-02-09 11:45:00,123.52,123.67,123.52,123.67,16909.0,104.6321,104.7592,104.6321,104.7592,16909.0
2017-02-09 11:50:00,123.66,123.72,123.59,123.59,8686.0,104.7507,104.8015,104.6914,104.6914,8686.0
2017-02-09 11:55:00,123.65,123.82,123.61,123.8,6099.0,104.7422,104.8862,104.7084,104.8693,6099.0
2017-02-09 12:00:00,123.81,123.85,123.75,123.77,5963.0,104.8778,104.9117,104.827,104.8439,5963.0
2017-02-09 12:05:00,123.76,123.89,123.69,123.86,11611.0,104.8354,104.9455,104.7761,104.9201,11611.0
2017-02-09 12:10:00,123.85,123.96,123.78,123.94,7575.0,104.9117,105.0048,104.8524,104.9879,7575.0
2017-02-09 12:15:00,123.92,124.0,123.91,123.99,12192.0,104.971,105.0387,104.9625,105.0303,12192.0
2017-02-09 12:20:00,123.98,124.0,123.89,123.92,17379.0,105.0218,105.0387,104.9455,104.971,17379.0
2017-02-09 12:25:00,123.94,123.97,123.86,123.91,7903.0,104.9879,105.0133,104.9201,104.9625,7903.0
2017-02-09 12:30:00,123.91,123.95,123.72,123.73,18351.0,104.9625,104.9964,104.8015,104.81,18351.0
2017-02-09 12:35:00,123.72,123.74,123.67,123.72,12253.0,104.8015,104.8185,104.7592,104.8015,12253.0
2017-02-09 12:40:00,123.71,123.71,123.65,123.69,7035.0,104.7931,104.7931,104.7422,104.7761,7035.0
2017-02-09 12:45:00,123.69,123.75,123.63,123.73,7488.0,104.7761,104.827,104.7253,104.81,7488.0
2017-02-09 12:50:00,123.72,123.78,123.64,123.76,7332.0,104.8015,104.8524,104.7338,104.8354,7332.0
2017-02-09 12:55:00,123.76,123.84,123.71,123.76,7994.0,104.8354,104.9032,104.7931,104.8354,7994.0
2017-02-09 13:00:00,123.76,123.79,123.7,123.71,15858.0,104.8354,104.8608,104.7846,104.7931,15858.0
2017-02-09 13:05:00,123.71,123.76,123.69,123.72,19166.0,104.7931,104.8354,104.7761,104.8015,19166.0
2017-02-09 13:10:00,123.67,123.79,123.62,123.62,11892.0,104.7592,104.8608,104.7168,104.7168,11892.0
2017-02-09 13:15:00,123.67,123.69,123.58,123.62,4550.0,104.7592,104.7761,104.6829,104.7168,4550.0
2017-02-09 13:20:00,123.57,123.67,123.57,123.64,18296.0,104.6745,104.7592,104.6745,104.7338,18296.0
2017-02-09 13:25:00,123.64,123.71,123.62,123.62,8377.0,104.7338,104.7931,104.7168,104.7168,8377.0
2017-02-09 13:30:00,123.61,123.61,123.43,123.48,12412.0,104.7084,104.7084,104.5559,104.5982,12412.0
2017-02-09 13:35:00,123.46,123.46,123.3,123.35,4500.0,104.5813,104.5813,104.4458,104.4881,4500.0
2017-02-09 13:40:00,123.36,123.61,123.36,123.6,13365.0,104.4966,104.7084,104.4966,104.6999,13365.0
2017-02-09 13:45:00,123.62,123.71,123.62,123.66,10429.0,104.7168,104.7931,104.7168,104.7507,10429.0
2017-02-09 13:50:00,123.67,123.83,123.67,123.81,8234.0,104.7592,104.8947,104.7592,104.8778,8234.0
2017-02-09 13:55:00,123.83,124.01,123.83,123.96,7382.0,104.8947,105.0472,104.8947,105.0048,7382.0
2017-02-09 14:00:00,123.96,124.02,123.88,123.88,13262.0,105.0048,105.0557,104.9371,104.9371,13262.0
2017-02-09 14:05:00,123.88,123.93,123.81,123.85,10044.0,104.9371,104.9794,104.8778,104.9117,10044.0
2017-02-09 14:10:00,123.85,123.87,123.71,123.71,8325.0,104.9117,104.9286,104.7931,104.7931,8325.0
2017-02-09 14:15:00,123.75,123.77,123.7,123.71,6938.0,104.827,104.8439,104.7846,104.7931,6938.0
2017-02-09 14:20:00,123.72,123.72,123.67,123.72,5440.0,104.8015,104.8015,104.7592,104.8015,5440.0
2017-02-09 14:25:00,123.71,123.75,123.64,123.68,9406.0,104.7931,104.827,104.7338,104.7677,9406.0
2017-02-09 14:30:00,123.62,123.67,123.61,123.63,8566.0,104.7168,104.7592,104.7084,104.7253,8566.0
2017-02-09 14:35:00,123.63,123.7,123.55,123.67,30404.0,104.7253,104.7846,104.6575,104.7592,30404.0
2017-02-09 14:40:00,123.7,123.75,123.67,123.74,9727.0,104.7846,104.827,104.7592,104.8185,9727.0
2017-02-09 14:45:00,123.74,123.82,123.74,123.77,8596.0,104.8185,104.8862,104.8185,104.8439,8596.0
2017-02-09 14:50:00,123.82,123.82,123.75,123.81,7749.0,104.8862,104.8862,104.827,104.8778,7749.0
2017-02-09 14:55:00,123.8,123.85,123.76,123.76,11503.0,104.8693,104.9117,104.8354,104.8354,11503.0
2017-02-09 15:00:00,123.78,123.84,123.75,123.8,8858.0,104.8524,104.9032,104.827,104.8693,8858.0
2017-02-09 15:05:00,123.79,123.81,123.72,123.72,5178.0,104.8608,104.8778,104.8015,104.8015,5178.0
2017-02-09 15:10:00,123.72,123.78,123.63,123.67,12732.0,104.8015,104.8524,104.7253,104.7592,12732.0
2017-02-09 15:15:00,123.69,123.76,123.68,123.75,8210.0,104.7761,104.8354,104.7677,104.827,8210.0
2017-02-09 15:20:00,123.75,123.76,123.65,123.69,7468.0,104.827,104.8354,104.7422,104.7761,7468.0
2017-02-09 15:25:00,123.71,123.73,123.62,123.64,9473.0,104.7931,104.81,104.7168,104.7338,9473.0
2017-02-09 15:30:00,123.65,123.67,123.56,123.6,13009.0,104.7422,104.7592,104.666,104.6999,13009.0
2017-02-09 15:35:00,123.6,123.66,123.58,123.64,17702.0,104.6999,104.7507,104.6829,104.7338,17702.0
2017-02-09 15:40:00,123.6,123.63,123.57,123.63,16879.0,104.6999,104.7253,104.6745,104.7253,16879.0
2017-02-09 15:45:00,123.63,123.76,123.63,123.71,20719.0,104.7253,104.8354,104.7253,104.7931,20719.0
2017-02-09 15:50:00,123.72,123.81,123.72,123.81,20746.0,104.8015,104.8778,104.8015,104.8778,20746.0
2017-02-09 15:55:00,123.8,123.83,123.69,123.72,39602.0,104.8693,104.8947,104.7761,104.8015,39602.0
2017-02-10 09:30:00,124.05,124.05,123.18,123.57,11452.0,105.0811,105.0811,104.3441,104.6745,11452.0
2017-02-10 09:35:00,123.38,123.38,122.71,122.76,9984.0,104.5135,104.5135,103.946,103.9883,9984.0
2017-02-10 09:40:00,122.79,123.97,122.79,123.88,11235.0,104.0137,105.0133,104.0137,104.9371,11235.0
2017-02-10 09:45:00,123.77,124.07,123.69,124.05,8310.0,104.8439,105.098,104.7761,105.0811,8310.0
2017-02-10 09:50:00,123.92,124.16,123.82,123.82,7929.0,104.971,105.1743,104.8862,104.8862,7929.0
2017-02-10 09:55:00,123.72,124.35,123.61,124.25,24263.0,104.8015,105.3352,104.7084,105.2505,24263.0
2017-02-10 10:00:00,124.27,124.27,123.8,124.15,9260.0,105.2674,105.2674,104.8693,105.1658,9260.0
2017-02-10 10:05:00,124.12,124.12,123.94,124.09,4255.0,105.1404,105.1404,104.9879,105.115,4255.0
2017-02-10 10:10:00,124.12,124.23,123.91,124.06,10654.0,105.1404,105.2336,104.9625,105.0895,10654.0
2017-02-10 10:15:00,124.1,124.12,123.82,123.82,6247.0,105.1234,105.1404,104.8862,104.8862,6247.0
2017-02-10 10:20:00,123.82,123.89,123.69,123.77,16278.0,104.8862,104.9455,104.7761,104.8439,16278.0
2017-02-10 10:25:00,123.79,123.98,123.79,123.91,5410.0,104.8608,105.0218,104.8608,104.9625,5410.0
2017-02-10 10:30:00,123.9,123.99,123.79,123.94,12084.0,104.954,105.0303,104.8608,104.9879,12084.0
2017-02-10 10:35:00,123.96,123.99,123.84,123.84,15606.0,105.0048,105.0303,104.9032,104.9032,15606.0
2017-02-10 10:40:00,123.92,123.96,123.8,123.89,14365.0,104.971,105.0048,104.8693,104.9455,14365.0
2017-02-10 10:45:00,123.89,124.09,123.88,124.03,6778.0,104.9455,105.115,104.9371,105.0641,6778.0
2017-02-10 10:50:00,124.01,124.08,123.8,123.82,13173.0,105.0472,105.1065,104.8693,104.8862,13173.0
2017-02-10 10:55:00,123.86,123.93,123.77,123.92,6600.0,104.9201,104.9794,104.8439,104.971,6600.0
2017-02-10 11:00:00,123.95,123.95,123.65,123.74,7195.0,104.9964,104.9964,104.7422,104.8185,7195.0
2017-02-10 11:05:00,123.77,123.84,123.68,123.68,7269.0,104.8439,104.9032,104.7677,104.7677,7269.0
2017-02-10 11:10:00,123.68,123.88,123.66,123.75,7645.0,104.7677,104.9371,104.7507,104.827,7645.0
2017-02-10 11:15:00,123.72,123.82,123.71,123.79,14636.0,104.8015,104.8862,104.7931,104.8608,14636.0
2017-02-10 11:20:00,123.81,123.81,123.66,123.7,21979.0,104.8778,104.8778,104.7507,104.7846,21979.0
2017-02-10 11:25:00,123.71,123.71,123.42,123.42,5086.0,104.7931,104.7931,104.5474,104.5474,5086.0
2017-02-10 11:30:00,123.44,123.63,123.43,123.59,8306.0,104.5644,104.7253,104.5559,104.6914,8306.0
2017-02-10 11:35:00,123.55,123.77,123.54,123.73,9857.0,104.6575,104.8439,104.6491,104.81,9857.0
2017-02-10 11:40:00,123.72,123.83,123.71,123.78,10284.0,104.8015,104.8947,104.7931,104.8524,10284.0
2017-02-10 11:45:00,123.79,123.91,123.71,123.91,12621.0,104.8608,104.9625,104.7931,104.9625,12621.0
2017-02-10 11:50:00,123.95,123.96,123.85,123.89,9511.0,104.9964,105.0048,104.9117,104.9455,9511.0
2017-02-10 11:55:00,123.91,123.91,123.78,123.8,9719.0,104.9625,104.9625,104.8524,104.8693,9719.0
2017-02-10 12:00:00,123.79,123.79,123.45,123.54,19667.0,104.8608,104.8608,104.5728,104.6491,19667.0
2017-02-10 12:05:00,123.57,123.67,123.47,123.61,24466.0,104.6745,104.7592,104.5898,104.7084,24466.0
2017-02-10 12:10:00,123.69,123.73,123.57,123.6,12332.0,104.7761,104.81,104.6745,104.6999,12332.0
2017-02-10 12:15:00,123.6,123.65,123.54,123.6,7498.0,104.6999,104.7422,104.6491,104.6999,7498.0
2017-02-10 12:20:00,123.6,123.68,123.54,123.63,9264.0,104.6999,104.7677,104.6491,104.7253,9264.0
2017-02-10 12:25:00,123.69,123.74,123.61,123.64,16263.0,104.7761,104.8185,104.7084,104.7338,16263.0
2017-02-10 12:30:00,123.64,123.74,123.62,123.68,10569.0,104.7338,104.8185,104.7168,104.7677,10569.0
2017-02-10 12:35:00,123.67,123.7,123.58,123.58,8529.0,104.7592,104.7846,104.6829,104.6829,8529.0
2017-02-10 12:40:00,123.58,123.65,123.55,123.62,11740.0,104.6829,104.7422,104.6575,104.7168,11740.0
2017-02-10 12:45:00,123.61,123.71,123.59,123.64,13988.0,104.7084,104.7931,104.6914,104.7338,13988.0
2017-02-10 12:50:00,123.65,123.72,123.58,123.69,7600.0,104.7422,104.8015,104.6829,104.7761,7600.0
2017-02-10 12:55:00,123.7,123.71,123.6,123.61,14233.0,104.7846,104.7931,104.6999,104.7084,14233.0
2017-02-10 13:00:00,123.66,123.72,123.64,123.71,11634.0,104.7507,104.8015,104.7338,104.7931,11634.0
2017-02-10 13:05:00,123.72,123.96,123.71,123.96,4984.0,104.8015,105.0048,104.7931,105.0048,4984.0
2017-02-10 13:10:00,124.0,124.21,123.97,124.15,8910.0,105.0387,105.2166,105.0133,105.1658,8910.0
2017-02-10 13:15:00,124.15,124.35,124.09,124.14,8988.0,105.1658,105.3352,105.115,105.1573,8988.0
2017-02-10 13:20:00,124.17,124.26,124.08,124.26,7054.0,105.1827,105.259,105.1065,105.259,7054.0
2017-02-10 13:25:00,124.29,124.34,124.2,124.3,6531.0,105.2844,105.3267,105.2081,105.2928,6531.0
2017-02-10 13:30:00,124.29,124.38,124.26,124.34,6043.0,105.2844,105.3606,105.259,105.3267,6043.0
2017-02-10 13:35:00,124.33,124.44,124.25,124.44,3706.0,105.3183,105.4114,105.2505,105.4114,3706.0
2017-02-10 13:40:00,124.45,124.72,124.45,124.67,2752.0,105.4199,105.6486,105.4199,105.6063,2752.0
2017-02-10 13:45:00,124.64,124.81,124.61,124.77,6569.0,105.5809,105.7249,105.5554,105.691,6569.0
2017-02-10 13:50:00,124.82,124.85,124.53,124.55,7500.0,105.7333,105.7587,105.4877,105.5046,7500.0
2017-02-10 13:55:00,124.57,124.79,124.44,124.45,17906.0,105.5216,105.7079,105.4114,105.4199,17906.0
2017-02-10 14:00:00,124.44,124.5,124.34,124.43,7477.0,105.4114,105.4623,105.3267,105.403,7477.0
2017-02-10 14:05:00,124.43,124.54,124.42,124.54,4740.0,105.403,105.4961,105.3945,105.4961,4740.0
2017-02-10 14:10:00,124.58,124.61,124.55,124.58,1390.0,105.53,105.5554,105.5046,105.53,1390.0
2017-02-10 14:15:00,124.57,124.65,124.56,124.62,7776.0,105.5216,105.5893,105.5131,105.5639,7776.0
2017-02-10 14:20:00,124.62,124.74,124.62,124.67,5537.0,105.5639,105.6656,105.5639,105.6063,5537.0
2017-02-10 14:25:00,124.66,124.68,124.59,124.68,3546.0,105.5978,105.6147,105.5385,105.6147,3546.0
2017-02-10 14:30:00,124.68,124.71,124.5,124.5,11233.0,105.6147,105.6402,105.4623,105.4623,11233.0
2017-02-10 14:35:00,124.5,124.5,124.27,124.38,6004.0,105.4623,105.4623,105.2674,105.3606,6004.0
2017-02-10 14:40:00,124.39,124.45,124.35,124.45,2724.0,105.3691,105.4199,105.3352,105.4199,2724.0
2017-02-10 14:45:00,124.48,124.5,124.4,124.42,6214.0,105.4453,105.4623,105.3776,105.3945,6214.0
2017-02-10 14:50:00,124.38,124.38,124.19,124.26,4599.0,105.3606,105.3606,105.1997,105.259,4599.0
2017-02-10 14:55:00,124.26,124.28,124.15,124.15,6548.0,105.259,105.2759,105.1658,105.1658,6548.0
2017-02-10 15:00:00,124.19,124.25,124.17,124.24,5283.0,105.1997,105.2505,105.1827,105.242,5283.0
2017-02-10 15:05:00,124.23,124.26,124.2,124.2,2254.0,105.2336,105.259,105.2081,105.2081,2254.0
2017-02-10 15:10:00,124.19,124.27,124.19,124.25,7534.0,105.1997,105.2674,105.1997,105.2505,7534.0
2017-02-10 15:15:00,124.26,124.44,124.23,124.44,8506.0,105.259,105.4114,105.2336,105.4114,8506.0
2017-02-10 15:20:00,124.4,124.42,124.31,124.42,10080.0,105.3776,105.3945,105.3013,105.3945,10080.0
2017-02-10 15:25:00,124.41,124.5,124.37,124.49,11218.0,105.386,105.4623,105.3521,105.4538,11218.0
2017-02-10 15:30:00,124.49,124.55,124.46,124.55,17713.0,105.4538,105.5046,105.4284,105.5046,17713.0
2017-02-10 15:35:00,124.52,124.55,124.47,124.5,32352.0,105.4792,105.5046,105.4369,105.4623,32352.0
2017-02-10 15:40:00,124.5,124.51,124.43,124.48,26148.0,105.4623,105.4707,105.403,105.4453,26148.0
2017-02-10 15:45:00,124.48,124.49,124.33,124.33,30046.0,105.4453,105.4538,105.3183,105.3183,30046.0
2017-02-10 15:50:00,124.33,124.39,124.24,124.24,25006.0,105.3183,105.3691,105.242,105.242,25006.0
2017-02-10 15:55:00,124.23,124.39,124.22,124.36,61248.0,105.2336,105.3691,105.2251,105.3437,61248.0
2017-02-13 09:30:00,125.0,125.61,124.96,125.09,14199.0,105.8858,106.4025,105.8519,105.962,14199.0
2017-02-13 09:35:00,125.33,125.83,125.21,125.83,3984.0,106.1653,106.5889,106.0637,106.5889,3984.0
2017-02-13 09:40:00,125.62,125.92,125.48,125.53,28452.0,106.411,106.6651,106.2924,106.3348,28452.0
2017-02-13 09:45:00,125.56,125.67,125.34,125.6,15655.0,106.3602,106.4534,106.1738,106.3941,15655.0
2017-02-13 09:50:00,125.52,126.22,125.48,125.87,40451.0,106.3263,106.9193,106.2924,106.6228,40451.0
2017-02-13 09:55:00,125.85,126.0,125.75,125.9,9758.0,106.6058,106.7329,106.5211,106.6482,9758.0
2017-02-13 10:00:00,125.96,126.39,125.96,126.38,4332.0,106.699,107.0633,106.699,107.0548,4332.0
2017-02-13 10:05:00,126.39,126.39,126.04,126.16,16346.0,107.0633,107.0633,106.7668,106.8684,16346.0
2017-02-13 10:10:00,126.16,126.16,126.02,126.08,4154.0,106.8684,106.8684,106.7498,106.8007,4154.0
2017-02-13 10:15:00,126.03,126.17,126.0,126.17,2124.0,106.7583,106.8769,106.7329,106.8769,2124.0
2017-02-13 10:20:00,126.17,126.26,126.01,126.01,8061.0,106.8769,106.9531,106.7414,106.7414,8061.0
2017-02-13 10:25:00,126.16,126.16,125.92,125.94,3105.0,106.8684,106.8684,106.6651,106.6821,3105.0
2017-02-13 10:30:00,126.05,126.15,125.96,126.15,6656.0,106.7752,106.86,106.699,106.86,6656.0
2017-02-13 10:35:00,126.08,126.11,125.98,126.11,9356.0,106.8007,106.8261,106.716,106.8261,9356.0
2017-02-13 10:40:00,126.16,126.22,126.15,126.15,1662.0,106.8684,106.9193,106.86,106.86,1662.0
2017-02-13 10:45:00,126.16,126.28,126.03,126.07,23902.0,106.8684,106.9701,106.7583,106.7922,23902.0
2017-02-13 10:50:00,126.07,126.07,125.84,125.88,8583.0,106.7922,106.7922,106.5974,106.6312,8583.0
2017-02-13 10:55:00,125.88,125.99,125.88,125.99,2815.0,106.6312,106.7244,106.6312,106.7244,2815.0
2017-02-13 11:00:00,125.94,126.05,125.9,126.0,11361.0,106.6821,106.7752,106.6482,106.7329,11361.0
2017-02-13 11:05:00,125.95,126.03,125.93,125.98,4410.0,106.6905,106.7583,106.6736,106.716,4410.0
2017-02-13 11:10:00,125.95,125.98,125.77,125.84,8377.0,106.6905,106.716,106.5381,106.5974,8377.0
2017-02-13 11:15:00,125.84,125.98,125.81,125.97,4239.0,106.5974,106.716,106.5719,106.7075,4239.0
2017-02-13 11:20:00,125.95,125.96,125.86,125.96,2300.0,106.6905,106.699,106.6143,106.699,2300.0
2017-02-13 11:25:00,125.96,126.17,125.96,126.13,2602.0,106.699,106.8769,106.699,106.843,2602.0
2017-02-13 11:30:00,126.12,126.26,126.09,126.21,10254.0,106.8345,106.9531,106.8091,106.9108,10254.0
2017-02-13 11:35:00,126.21,126.22,126.13,126.14,11240.0,106.9108,106.9193,106.843,106.8515,11240.0
2017-02-13 11:40:00,126.16,126.16,126.04,126.04,5961.0,106.8684,106.8684,106.7668,106.7668,5961.0
2017-02-13 11:45:00,126.08,126.08,125.96,125.96,7454.0,106.8007,106.8007,106.699,106.699,7454.0
2017-02-13 11:50:00,125.99,126.06,125.96,126.05,83912.0,106.7244,106.7837,106.699,106.7752,83912.0
2017-02-13 11:55:00,126.0,126.03,125.81,125.99,12999.0,106.7329,106.7583,106.5719,106.7244,12999.0
2017-02-13 12:00:00,125.99,126.2,125.95,126.2,14608.0,106.7244,106.9023,106.6905,106.9023,14608.0
2017-02-13 12:05:00,126.17,126.21,126.11,126.18,8660.0,106.8769,106.9108,106.8261,106.8854,8660.0
2017-02-13 12:10:00,126.19,126.19,126.07,126.15,5017.0,106.8938,106.8938,106.7922,106.86,5017.0
2017-02-13 12:15:00,126.16,126.18,126.06,126.12,5106.0,106.8684,106.8854,106.7837,106.8345,5106.0
2017-02-13 12:20:00,126.13,126.14,126.04,126.09,6348.0,106.843,106.8515,106.7668,106.8091,6348.0
2017-02-13 12:25:00,126.1,126.15,126.09,126.13,2010.0,106.8176,106.86,106.8091,106.843,2010.0
2017-02-13 12:30:00,126.15,126.18,126.12,126.16,3062.0,106.86,106.8854,106.8345,106.8684,3062.0
2017-02-13 12:35:00,126.17,126.22,126.11,126.22,4499.0,106.8769,106.9193,106.8261,106.9193,4499.0
2017-02-13 12:40:00,126.23,126.27,126.19,126.25,6727.0,106.9277,106.9616,106.8938,106.9447,6727.0
2017-02-13 12:45:00,126.24,126.31,126.21,126.23,3847.0,106.9362,106.9955,106.9108,106.9277,3847.0
2017-02-13 12:50:00,126.21,126.34,126.21,126.28,8407.0,106.9108,107.0209,106.9108,106.9701,8407.0
2017-02-13 12:55:00,126.29,126.31,126.23,126.26,6192.0,106.9786,106.9955,106.9277,106.9531,6192.0
2017-02-13 13:00:00,126.27,126.28,126.19,126.24,2707.0,106.9616,106.9701,106.8938,106.9362,2707.0
2017-02-13 13:05:00,126.24,126.26,126.16,126.24,5582.0,106.9362,106.9531,106.8684,106.9362,5582.0
2017-02-13 13:10:00,126.27,126.37,126.24,126.3,16337.0,106.9616,107.0463,106.9362,106.987,16337.0
2017-02-13 13:15:00,126.32,126.38,126.3,126.36,10874.0,107.004,107.0548,106.987,107.0378,10874.0
2017-02-13 13:20:00,126.35,126.49,126.35,126.44,33281.0,107.0294,107.148,107.0294,107.1056,33281.0
2017-02-13 13:25:00,126.46,126.49,126.37,126.48,9455.0,107.1226,107.148,107.0463,107.1395,9455.0
2017-02-13 13:30:00,126.5,126.76,126.44,126.76,22588.0,107.1564,107.3767,107.1056,107.3767,22588.0
2017-02-13 13:35:00,126.77,126.79,126.62,126.62,11271.0,107.3852,107.4021,107.2581,107.2581,11271.0
2017-02-13 13:40:00,126.65,126.84,126.63,126.8,43103.0,107.2835,107.4444,107.2666,107.4106,43103.0
2017-02-13 13:45:00,126.82,126.88,126.8,126.82,6549.0,107.4275,107.4783,107.4106,107.4275,6549.0
2017-02-13 13:50:00,126.82,126.82,126.68,126.73,4575.0,107.4275,107.4275,107.3089,107.3513,4575.0
2017-02-13 13:55:00,126.73,126.79,126.67,126.74,5186.0,107.3513,107.4021,107.3004,107.3597,5186.0
2017-02-13 14:00:00,126.76,126.76,126.64,126.7,4513.0,107.3767,107.3767,107.275,107.3259,4513.0
2017-02-13 14:05:00,126.65,126.76,126.63,126.76,2640.0,107.2835,107.3767,107.2666,107.3767,2640.0
2017-02-13 14:10:00,126.75,126.78,126.72,126.78,2365.0,107.3682,107.3936,107.3428,107.3936,2365.0
2017-02-13 14:15:00,126.74,126.74,126.55,126.55,7180.0,107.3597,107.3597,107.1988,107.1988,7180.0
2017-02-13 14:20:00,126.56,126.56,126.37,126.42,6022.0,107.2073,107.2073,107.0463,107.0887,6022.0
2017-02-13 14:25:00,126.41,126.41,126.29,126.31,4533.0,107.0802,107.0802,106.9786,106.9955,4533.0
2017-02-13 14:30:00,126.35,126.35,126.23,126.24,3329.0,107.0294,107.0294,106.9277,106.9362,3329.0
2017-02-13 14:35:00,126.21,126.22,126.1,126.1,3281.0,106.9108,106.9193,106.8176,106.8176,3281.0
2017-02-13 14:40:00,126.13,126.25,126.11,126.25,3036.0,106.843,106.9447,106.8261,106.9447,3036.0
2017-02-13 14:45:00,126.34,126.35,126.15,126.15,6523.0,107.0209,107.0294,106.86,106.86,6523.0
2017-02-13 14:50:00,126.24,126.31,126.22,126.22,4450.0,106.9362,106.9955,106.9193,106.9193,4450.0
2017-02-13 14:55:00,126.19,126.32,126.19,126.31,3643.0,106.8938,107.004,106.8938,106.9955,3643.0
2017-02-13 15:00:00,126.28,126.3,126.24,126.27,6012.0,106.9701,106.987,106.9362,106.9616,6012.0
2017-02-13 15:05:00,126.29,126.31,126.21,126.28,8486.0,106.9786,106.9955,106.9108,106.9701,8486.0
2017-02-13 15:10:00,126.29,126.31,126.26,126.28,3962.0,106.9786,106.9955,106.9531,106.9701,3962.0
2017-02-13 15:15:00,126.27,126.32,126.25,126.3,8527.0,106.9616,107.004,106.9447,106.987,8527.0
2017-02-13 15:20:00,126.32,126.32,126.25,126.29,7298.0,107.004,107.004,106.9447,106.9786,7298.0
2017-02-13 15:25:00,126.3,126.32,126.27,126.32,5576.0,106.987,107.004,106.9616,107.004,5576.0
2017-02-13 15:30:00,126.31,126.38,126.29,126.38,7890.0,106.9955,107.0548,106.9786,107.0548,7890.0
2017-02-13 15:35:00,126.37,126.4,126.32,126.39,10326.0,107.0463,107.0717,107.004,107.0633,10326.0
2017-02-13 15:40:00,126.39,126.41,126.32,126.41,14408.0,107.0633,107.0802,107.004,107.0802,14408.0
2017-02-13 15:45:00,126.39,126.4,126.33,126.34,14313.0,107.0633,107.0717,107.0124,107.0209,14313.0
2017-02-13 15:50:00,126.35,126.38,126.22,126.24,15124.0,107.0294,107.0548,106.9193,106.9362,15124.0
2017-02-13 15:55:00,126.23,126.26,126.12,126.15,39726.0,106.9277,106.9531,106.8345,106.86,39726.0
2017-02-14 09:30:00,125.58,126.38,125.57,126.03,22803.0,106.3771,107.0548,106.3686,106.7583,22803.0
2017-02-14 09:35:00,126.26,126.29,125.64,125.89,20456.0,106.9531,106.9786,106.4279,106.6397,20456.0
2017-02-14 09:40:00,125.95,126.24,125.67,126.14,8182.0,106.6905,106.9362,106.4534,106.8515,8182.0
2017-02-14 09:45:00,125.96,126.25,125.73,126.11,23578.0,106.699,106.9447,106.5042,106.8261,23578.0
2017-02-14 09:50:00,126.1,126.47,126.09,126.18,8036.0,106.8176,107.131,106.8091,106.8854,8036.0
2017-02-14 09:55:00,126.16,126.38,126.16,126.31,7079.0,106.8684,107.0548,106.8684,106.9955,7079.0
2017-02-14 10:00:00,126.16,126.8,126.16,126.62,12765.0,106.8684,107.4106,106.8684,107.2581,12765.0
2017-02-14 10:05:00,126.57,126.84,126.47,126.84,6266.0,107.2157,107.4444,107.131,107.4444,6266.0
2017-02-14 10:10:00,126.79,127.1,126.74,127.1,2656.0,107.4021,107.6647,107.3597,107.6647,2656.0
2017-02-14 10:15:00,127.11,127.21,127.0,127.21,7701.0,107.6732,107.7579,107.58,107.7579,7701.0
2017-02-14 10:20:00,127.13,127.24,126.87,126.88,28296.0,107.6901,107.7833,107.4699,107.4783,28296.0
2017-02-14 10:25:00,126.91,126.96,126.73,126.78,4462.0,107.5037,107.5461,107.3513,107.3936,4462.0
2017-02-14 10:30:00,126.82,126.97,126.78,126.95,2633.0,107.4275,107.5546,107.3936,107.5376,2633.0
2017-02-14 10:35:00,126.98,127.03,126.71,126.99,61305.0,107.563,107.6054,107.3343,107.5715,61305.0
2017-02-14 10:40:00,126.98,127.05,126.66,126.76,62721.0,107.563,107.6223,107.292,107.3767,62721.0
2017-02-14 10:45:00,126.76,127.13,126.7,127.13,18545.0,107.3767,107.6901,107.3259,107.6901,18545.0
2017-02-14 10:50:00,127.16,127.21,127.01,127.02,13114.0,107.7155,107.7579,107.5885,107.5969,13114.0
2017-02-14 10:55:00,127.02,127.14,126.9,126.9,2618.0,107.5969,107.6986,107.4953,107.4953,2618.0
2017-02-14 11:00:00,126.94,126.94,126.74,126.82,4641.0,107.5292,107.5292,107.3597,107.4275,4641.0
2017-02-14 11:05:00,126.75,126.76,126.36,126.47,12800.0,107.3682,107.3767,107.0378,107.131,12800.0
2017-02-14 11:10:00,126.47,126.81,126.43,126.78,10217.0,107.131,107.419,107.0971,107.3936,10217.0
2017-02-14 11:15:00,126.82,127.04,126.82,127.04,3129.0,107.4275,107.6139,107.4275,107.6139,3129.0
2017-02-14 11:20:00,127.08,127.22,126.96,127.02,7307.0,107.6477,107.7663,107.5461,107.5969,7307.0
2017-02-14 11:25:00,126.98,126.99,126.87,126.99,2627.0,107.563,107.5715,107.4699,107.5715,2627.0
2017-02-14 11:30:00,126.99,127.13,126.99,127.13,1508.0,107.5715,107.6901,107.5715,107.6901,1508.0
2017-02-14 11:35:00,127.04,127.08,126.86,127.05,7994.0,107.6139,107.6477,107.4614,107.6223,7994.0
2017-02-14 11:40:00,127.0,127.0,126.89,126.93,7032.0,107.58,107.58,107.4868,107.5207,7032.0
2017-02-14 11:45:00,126.91,126.91,126.83,126.91,3820.0,107.5037,107.5037,107.436,107.5037,3820.0
2017-02-14 11:50:00,126.89,126.93,126.73,126.93,4636.0,107.4868,107.5207,107.3513,107.5207,4636.0
2017-02-14 11:55:00,126.95,127.19,126.95,127.13,8712.0,107.5376,107.7409,107.5376,107.6901,8712.0
2017-02-14 12:00:00,127.15,127.31,127.13,127.31,4443.0,107.707,107.8426,107.6901,107.8426,4443.0
2017-02-14 12:05:00,127.24,127.37,127.22,127.29,4719.0,107.7833,107.8934,107.7663,107.8256,4719.0
2017-02-14 12:10:00,127.26,127.35,127.26,127.33,5013.0,107.8002,107.8765,107.8002,107.8595,5013.0
2017-02-14 12:15:00,127.34,127.46,127.33,127.41,4328.0,107.868,107.9696,107.8595,107.9273,4328.0
2017-02-14 12:20:00,127.46,127.61,127.41,127.52,9690.0,107.9696,108.0967,107.9273,108.0205,9690.0
2017-02-14 12:25:00,127.55,127.56,127.37,127.51,16030.0,108.0459,108.0544,107.8934,108.012,16030.0
2017-02-14 12:30:00,127.52,127.85,127.52,127.85,19242.0,108.0205,108.3,108.0205,108.3,19242.0
2017-02-14 12:35:00,127.83,127.85,127.58,127.62,13202.0,108.2831,108.3,108.0713,108.1052,13202.0
2017-02-14 12:40:00,127.62,127.72,127.6,127.72,6703.0,108.1052,108.1899,108.0882,108.1899,6703.0
2017-02-14 12:45:00,127.67,127.67,127.51,127.6,4896.0,108.1475,108.1475,108.012,108.0882,4896.0
2017-02-14 12:50:00,127.62,127.87,127.62,127.68,6337.0,108.1052,108.3169,108.1052,108.156,6337.0
2017-02-14 12:55:00,127.74,127.78,127.59,127.69,5559.0,108.2068,108.2407,108.0798,108.1645,5559.0
2017-02-14 13:00:00,127.69,127.87,127.64,127.8,3785.0,108.1645,108.3169,108.1221,108.2577,3785.0
2017-02-14 13:05:00,127.78,127.97,127.77,127.94,5810.0,108.2407,108.4017,108.2322,108.3762,5810.0
2017-02-14 13:10:00,127.9,127.98,127.83,127.86,8795.0,108.3424,108.4101,108.2831,108.3085,8795.0
2017-02-14 13:15:00,127.85,127.99,127.81,127.85,24663.0,108.3,108.4186,108.2661,108.3,24663.0
2017-02-14 13:20:00,127.84,127.94,127.81,127.9,6435.0,108.2915,108.3762,108.2661,108.3424,6435.0
2017-02-14 13:25:00,127.92,128.1,127.85,128.07,20505.0,108.3593,108.5118,108.3,108.4864,20505.0
2017-02-14 13:30:00,128.07,128.13,128.0,128.09,33118.0,108.4864,108.5372,108.4271,108.5033,33118.0
2017-02-14 13:35:00,128.08,128.14,128.01,128.12,12093.0,108.4948,108.5457,108.4355,108.5287,12093.0
2017-02-14 13:40:00,128.13,128.26,128.08,128.19,11320.0,108.5372,108.6473,108.4948,108.588,11320.0
2017-02-14 13:45:00,128.17,128.25,128.13,128.14,8121.0,108.5711,108.6388,108.5372,108.5457,8121.0
2017-02-14 13:50:00,128.22,128.22,127.99,128.15,13157.0,108.6134,108.6134,108.4186,108.5541,13157.0
2017-02-14 13:55:00,128.15,128.3,128.06,128.13,12715.0,108.5541,108.6812,108.4779,108.5372,12715.0
2017-02-14 14:00:00,128.11,128.21,128.0,128.16,41041.0,108.5202,108.605,108.4271,108.5626,41041.0
2017-02-14 14:05:00,128.18,128.38,128.15,128.27,18308.0,108.5795,108.749,108.5541,108.6558,18308.0
2017-02-14 14:10:00,128.29,128.38,128.22,128.31,16839.0,108.6727,108.749,108.6134,108.6897,16839.0
2017-02-14 14:15:00,128.31,128.33,128.16,128.16,11437.0,108.6897,108.7066,108.5626,108.5626,11437.0
2017-02-14 14:20:00,128.18,128.25,128.03,128.24,24468.0,108.5795,108.6388,108.4525,108.6304,24468.0
2017-02-14 14:25:00,128.23,128.28,128.05,128.08,14235.0,108.6219,108.6643,108.4694,108.4948,14235.0
2017-02-14 14:30:00,128.07,128.14,127.97,128.1,11075.0,108.4864,108.5457,108.4017,108.5118,11075.0
2017-02-14 14:35:00,128.13,128.23,128.13,128.23,14750.0,108.5372,108.6219,108.5372,108.6219,14750.0
2017-02-14 14:40:00,128.22,128.26,128.1,128.15,14166.0,108.6134,108.6473,108.5118,108.5541,14166.0
2017-02-14 14:45:00,128.15,128.23,127.97,128.05,11662.0,108.5541,108.6219,108.4017,108.4694,11662.0
2017-02-14 14:50:00,128.05,128.13,128.01,128.12,8855.0,108.4694,108.5372,108.4355,108.5287,8855.0
2017-02-14 14:55:00,128.1,128.14,127.99,128.06,15729.0,108.5118,108.5457,108.4186,108.4779,15729.0
2017-02-14 15:00:00,128.01,128.11,127.92,127.94,9175.0,108.4355,108.5202,108.3593,108.3762,9175.0
2017-02-14 15:05:00,127.92,128.04,127.86,127.86,8560.0,108.3593,108.461,108.3085,108.3085,8560.0
2017-02-14 15:10:00,127.88,127.95,127.83,127.93,15297.0,108.3254,108.3847,108.2831,108.3678,15297.0
2017-02-14 15:15:00,127.94,127.99,127.87,127.92,7415.0,108.3762,108.4186,108.3169,108.3593,7415.0
2017-02-14 15:20:00,127.87,128.05,127.87,127.94,6800.0,108.3169,108.4694,108.3169,108.3762,6800.0
2017-02-14 15:25:00,127.94,127.99,127.86,127.96,9288.0,108.3762,108.4186,108.3085,108.3932,9288.0
2017-02-14 15:30:00,127.96,128.0,127.88,127.97,8857.0,108.3932,108.4271,108.3254,108.4017,8857.0
2017-02-14 15:35:00,127.97,128.07,127.9,127.97,14083.0,108.4017,108.4864,108.3424,108.4017,14083.0
2017-02-14 15:40:00,127.96,128.02,127.93,127.95,8167.0,108.3932,108.444,108.3678,108.3847,8167.0
2017-02-14 15:45:00,127.91,127.96,127.82,127.87,24225.0,108.3508,108.3932,108.2746,108.3169,24225.0
2017-02-14 15:50:00,127.87,127.97,127.85,127.85,17795.0,108.3169,108.4017,108.3,108.3,17795.0
2017-02-14 15:55:00,127.87,127.87,127.71,127.84,50363.0,108.3169,108.3169,108.1814,108.2915,50363.0
2017-02-15 09:30:00,128.05,128.17,127.63,128.02,15345.0,108.4694,108.5711,108.1136,108.444,15345.0
2017-02-15 09:35:00,128.01,128.05,127.42,127.46,6069.0,108.4355,108.4694,107.9358,107.9696,6069.0
2017-02-15 09:40:00,127.46,128.04,127.45,127.87,13790.0,107.9696,108.461,107.9612,108.3169,13790.0
2017-02-15 09:45:00,127.92,128.17,127.91,128.15,10252.0,108.3593,108.5711,108.3508,108.5541,10252.0
2017-02-15 09:50:00,128.15,128.17,128.04,128.06,6411.0,108.5541,108.5711,108.461,108.4779,6411.0
2017-02-15 09:55:00,128.03,128.18,127.93,128.02,18813.0,108.4525,108.5795,108.3678,108.444,18813.0
2017-02-15 10:00:00,128.0,128.05,127.74,128.01,7933.0,108.4271,108.4694,108.2068,108.4355,7933.0
2017-02-15 10:05:00,127.97,127.97,127.7,127.82,18685.0,108.4017,108.4017,108.1729,108.2746,18685.0
2017-02-15 10:10:00,127.77,127.92,127.66,127.86,8211.0,108.2322,108.3593,108.1391,108.3085,8211.0
2017-02-15 10:15:00,127.88,128.12,127.76,128.08,8736.0,108.3254,108.5287,108.2238,108.4948,8736.0
2017-02-15 10:20:00,128.12,128.15,127.83,127.91,12576.0,108.5287,108.5541,108.2831,108.3508,12576.0
2017-02-15 10:25:00,127.93,128.32,127.83,128.18,21966.0,108.3678,108.6981,108.2831,108.5795,21966.0
2017-02-15 10:30:00,128.14,128.44,128.05,128.44,5766.0,108.5457,108.7998,108.4694,108.7998,5766.0
2017-02-15 10:35:00,128.42,128.62,128.42,128.45,7417.0,108.7828,108.9523,108.7828,108.8083,7417.0
2017-02-15 10:40:00,128.44,128.66,128.41,128.66,5500.0,108.7998,108.9861,108.7744,108.9861,5500.0
2017-02-15 10:45:00,128.59,128.74,128.58,128.65,4521.0,108.9268,109.0539,108.9184,108.9777,4521.0
2017-02-15 10:50:00,128.65,128.78,128.58,128.61,3700.0,108.9777,109.0878,108.9184,108.9438,3700.0
2017-02-15 10:55:00,128.61,128.83,128.53,128.83,5934.0,108.9438,109.1302,108.876,109.1302,5934.0
2017-02-15 11:00:00,128.8,128.83,128.63,128.82,5152.0,109.1047,109.1302,108.9607,109.1217,5152.0
2017-02-15 11:05:00,128.82,128.93,128.73,128.8,9599.0,109.1217,109.2149,109.0454,109.1047,9599.0
2017-02-15 11:10:00,128.83,129.05,128.83,128.93,12887.0,109.1302,109.3165,109.1302,109.2149,12887.0
2017-02-15 11:15:00,128.96,129.09,128.96,129.09,3978.0,109.2403,109.3504,109.2403,109.3504,3978.0
2017-02-15 11:20:00,129.06,129.1,128.91,129.09,6488.0,109.325,109.3589,109.1979,109.3504,6488.0
2017-02-15 11:25:00,129.13,129.19,129.07,129.1,1900.0,109.3843,109.4351,109.3335,109.3589,1900.0
2017-02-15 11:30:00,129.13,129.18,128.94,128.94,6854.0,109.3843,109.4266,109.2233,109.2233,6854.0
2017-02-15 11:35:00,129.0,129.01,128.72,128.77,5659.0,109.2742,109.2826,109.037,109.0793,5659.0
2017-02-15 11:40:00,128.76,128.81,128.47,128.49,7000.0,109.0709,109.1132,108.8252,108.8421,7000.0
2017-02-15 11:45:00,128.47,128.66,128.39,128.64,3664.0,108.8252,108.9861,108.7574,108.9692,3664.0
2017-02-15 11:50:00,128.61,128.76,128.6,128.71,3869.0,108.9438,109.0709,108.9353,109.0285,3869.0
2017-02-15 11:55:00,128.75,128.76,128.67,128.67,5231.0,109.0624,109.0709,108.9946,108.9946,5231.0
2017-02-15 12:00:00,128.75,128.83,128.71,128.74,5618.0,109.0624,109.1302,109.0285,109.0539,5618.0
2017-02-15 12:05:00,128.74,128.79,128.67,128.67,2060.0,109.0539,109.0963,108.9946,108.9946,2060.0
2017-02-15 12:10:00,128.69,128.76,128.61,128.76,3367.0,109.0116,109.0709,108.9438,109.0709,3367.0
2017-02-15 12:15:00,128.75,128.75,128.61,128.61,1762.0,109.0624,109.0624,108.9438,108.9438,1762.0
2017-02-15 12:20:00,128.64,128.65,128.53,128.65,4702.0,108.9692,108.9777,108.876,108.9777,4702.0
2017-02-15 12:25:00,128.71,128.79,128.68,128.76,3333.0,109.0285,109.0963,109.0031,109.0709,3333.0
2017-02-15 12:30:00,128.77,128.77,128.65,128.72,4003.0,109.0793,109.0793,108.9777,109.037,4003.0
2017-02-15 12:35:00,128.76,128.76,128.67,128.7,2268.0,109.0709,109.0709,108.9946,109.02,2268.0
2017-02-15 12:40:00,128.67,128.67,128.55,128.63,4488.0,108.9946,108.9946,108.893,108.9607,4488.0
2017-02-15 12:45:00,128.67,128.69,128.58,128.58,4992.0,108.9946,109.0116,108.9184,108.9184,4992.0
2017-02-15 12:50:00,128.6,128.66,128.57,128.65,6808.0,108.9353,108.9861,108.9099,108.9777,6808.0
2017-02-15 12:55:00,128.62,128.62,128.48,128.53,3603.0,108.9523,108.9523,108.8337,108.876,3603.0
2017-02-15 13:00:00,128.54,128.65,128.52,128.65,6075.0,108.8845,108.9777,108.8676,108.9777,6075.0
2017-02-15 13:05:00,128.63,128.66,128.5,128.57,21841.0,108.9607,108.9861,108.8506,108.9099,21841.0
2017-02-15 13:10:00,128.57,128.57,128.37,128.38,9438.0,108.9099,108.9099,108.7405,108.749,9438.0
2017-02-15 13:15:00,128.39,128.58,128.39,128.55,6231.0,108.7574,108.9184,108.7574,108.893,6231.0
2017-02-15 13:20:00,128.57,128.6,128.53,128.58,6258.0,108.9099,108.9353,108.876,108.9184,6258.0
2017-02-15 13:25:00,128.59,128.6,128.54,128.54,8474.0,108.9268,108.9353,108.8845,108.8845,8474.0
2017-02-15 13:30:00,128.55,128.73,128.54,128.69,7567.0,108.893,109.0454,108.8845,109.0116,7567.0
2017-02-15 13:35:00,128.69,128.71,128.44,128.44,5145.0,109.0116,109.0285,108.7998,108.7998,5145.0
2017-02-15 13:40:00,128.51,128.6,128.51,128.56,4200.0,108.8591,108.9353,108.8591,108.9014,4200.0
2017-02-15 13:45:00,128.55,128.67,128.55,128.66,5601.0,108.893,108.9946,108.893,108.9861,5601.0
2017-02-15 13:50:00,128.67,128.85,128.65,128.85,6244.0,108.9946,109.1471,108.9777,109.1471,6244.0
2017-02-15 13:55:00,128.85,128.97,128.77,128.77,5235.0,109.1471,109.2487,109.0793,109.0793,5235.0
2017-02-15 14:00:00,128.78,128.96,128.78,128.96,3759.0,109.0878,109.2403,109.0878,109.2403,3759.0
2017-02-15 14:05:00,128.96,128.96,128.73,128.73,3180.0,109.2403,109.2403,109.0454,109.0454,3180.0
2017-02-15 14:10:00,128.74,128.77,128.67,128.69,3770.0,109.0539,109.0793,108.9946,109.0116,3770.0
2017-02-15 14:15:00,128.7,128.7,128.55,128.57,11543.0,109.02,109.02,108.893,108.9099,11543.0
2017-02-15 14:20:00,128.57,128.78,128.57,128.78,4667.0,108.9099,109.0878,108.9099,109.0878,4667.0
2017-02-15 14:25:00,128.82,128.84,128.7,128.7,5063.0,109.1217,109.1386,109.02,109.02,5063.0
2017-02-15 14:30:00,128.75,128.78,128.67,128.78,2700.0,109.0624,109.0878,108.9946,109.0878,2700.0
2017-02-15 14:35:00,128.76,128.82,128.7,128.71,8519.0,109.0709,109.1217,109.02,109.0285,8519.0
2017-02-15 14:40:00,128.74,128.9,128.74,128.78,3983.0,109.0539,109.1894,109.0539,109.0878,3983.0
2017-02-15 14:45:00,128.85,128.85,128.66,128.69,2780.0,109.1471,109.1471,108.9861,109.0116,2780.0
2017-02-15 14:50:00,128.7,128.73,128.62,128.69,5236.0,109.02,109.0454,108.9523,109.0116,5236.0
2017-02-15 14:55:00,128.67,128.8,128.67,128.8,3029.0,108.9946,109.1047,108.9946,109.1047,3029.0
2017-02-15 15:00:00,128.8,128.83,128.72,128.78,5167.0,109.1047,109.1302,109.037,109.0878,5167.0
2017-02-15 15:05:00,128.77,128.83,128.73,128.8,4155.0,109.0793,109.1302,109.0454,109.1047,4155.0
2017-02-15 15:10:00,128.84,129.05,128.8,129.04,6322.0,109.1386,109.3165,109.1047,109.308,6322.0
2017-02-15 15:15:00,129.06,129.14,129.01,129.01,6915.0,109.325,109.3927,109.2826,109.2826,6915.0
2017-02-15 15:20:00,129.04,129.13,129.03,129.09,7508.0,109.308,109.3843,109.2996,109.3504,7508.0
2017-02-15 15:25:00,129.05,129.06,128.99,128.99,5888.0,109.3165,109.325,109.2657,109.2657,5888.0
2017-02-15 15:30:00,129.02,129.03,128.91,128.94,5034.0,109.2911,109.2996,109.1979,109.2233,5034.0
2017-02-15 15:35:00,128.93,128.97,128.88,128.97,12176.0,109.2149,109.2487,109.1725,109.2487,12176.0
2017-02-15 15:40:00,128.95,129.04,128.9,128.92,13561.0,109.2318,109.308,109.1894,109.2064,13561.0
2017-02-15 15:45:00,128.94,129.03,128.94,129.0,8213.0,109.2233,109.2996,109.2233,109.2742,8213.0
2017-02-15 15:50:00,128.98,128.99,128.86,128.9,15881.0,109.2572,109.2657,109.1556,109.1894,15881.0
2017-02-15 15:55:00,128.91,128.97,128.8,128.87,32414.0,109.1979,109.2487,109.1047,109.164,32414.0
2017-02-16 09:30:00,128.59,128.96,128.5,128.76,9026.0,108.9268,109.2403,108.8506,109.0709,9026.0
2017-02-16 09:35:00,128.57,128.93,128.33,128.85,7996.0,108.9099,109.2149,108.7066,109.1471,7996.0
2017-02-16 09:40:00,128.83,128.84,128.65,128.69,3083.0,109.1302,109.1386,108.9777,109.0116,3083.0
2017-02-16 09:45:00,128.63,128.74,128.5,128.65,5449.0,108.9607,109.0539,108.8506,108.9777,5449.0
2017-02-16 09:50:00,128.53,128.59,128.22,128.29,11414.0,108.876,108.9268,108.6134,108.6727,11414.0
2017-02-16 09:55:00,128.25,128.49,128.19,128.22,21779.0,108.6388,108.8421,108.588,108.6134,21779.0
2017-02-16 10:00:00,128.15,128.2,127.9,127.94,13225.0,108.5541,108.5965,108.3424,108.3762,13225.0
2017-02-16 10:05:00,127.9,128.41,127.9,128.27,8410.0,108.3424,108.7744,108.3424,108.6558,8410.0
2017-02-16 10:10:00,128.28,128.28,128.05,128.06,6161.0,108.6643,108.6643,108.4694,108.4779,6161.0
2017-02-16 10:15:00,128.03,128.38,128.03,128.37,5919.0,108.4525,108.749,108.4525,108.7405,5919.0
2017-02-16 10:20:00,128.26,128.61,128.24,128.61,4451.0,108.6473,108.9438,108.6304,108.9438,4451.0
2017-02-16 10:25:00,128.66,128.69,128.43,128.55,9100.0,108.9861,109.0116,108.7913,108.893,9100.0
2017-02-16 10:30:00,128.64,128.94,128.59,128.92,5738.0,108.9692,109.2233,108.9268,109.2064,5738.0
2017-02-16 10:35:00,128.95,129.06,128.9,128.97,4895.0,109.2318,109.325,109.1894,109.2487,4895.0
2017-02-16 10:40:00,129.02,129.03,128.75,128.83,4890.0,109.2911,109.2996,109.0624,109.1302,4890.0
2017-02-16 10:45:00,128.81,128.81,128.45,128.45,64260.0,109.1132,109.1132,108.8083,108.8083,64260.0
2017-02-16 10:50:00,128.55,128.58,128.17,128.17,10313.0,108.893,108.9184,108.5711,108.5711,10313.0
2017-02-16 10:55:00,128.19,128.53,128.18,128.53,9329.0,108.588,108.876,108.5795,108.876,9329.0
2017-02-16 11:00:00,128.56,128.74,128.49,128.74,11312.0,108.9014,109.0539,108.8421,109.0539,11312.0
2017-02-16 11:05:00,128.75,128.84,128.4,128.53,8444.0,109.0624,109.1386,108.7659,108.876,8444.0
2017-02-16 11:10:00,128.6,128.6,128.26,128.38,137185.0,108.9353,108.9353,108.6473,108.749,137185.0
2017-02-16 11:15:00,128.42,128.97,128.42,128.97,20283.0,108.7828,109.2487,108.7828,109.2487,20283.0
2017-02-16 11:20:00,128.94,129.17,128.94,129.16,3489.0,109.2233,109.4182,109.2233,109.4097,3489.0
2017-02-16 11:25:00,129.12,129.22,128.88,128.9,23500.0,109.3758,109.4605,109.1725,109.1894,23500.0
2017-02-16 11:30:00,128.91,129.02,128.87,129.02,21721.0,109.1979,109.2911,109.164,109.2911,21721.0
2017-02-16 11:35:00,129.01,129.01,128.8,128.96,4419.0,109.2826,109.2826,109.1047,109.2403,4419.0
2017-02-16 11:40:00,128.95,129.07,128.88,129.06,4115.0,109.2318,109.3335,109.1725,109.325,4115.0
2017-02-16 11:45:00,129.05,129.07,128.98,129.05,4151.0,109.3165,109.3335,109.2572,109.3165,4151.0
2017-02-16 11:50:00,129.11,129.14,129.02,129.13,54532.0,109.3673,109.3927,109.2911,109.3843,54532.0
2017-02-16 11:55:00,129.11,129.11,128.88,128.99,3238.0,109.3673,109.3673,109.1725,109.2657,3238.0
2017-02-16 12:00:00,128.97,129.0,128.83,128.86,4007.0,109.2487,109.2742,109.1302,109.1556,4007.0
2017-02-16 12:05:00,128.86,128.86,128.66,128.76,4636.0,109.1556,109.1556,108.9861,109.0709,4636.0
2017-02-16 12:10:00,128.75,128.8,128.7,128.74,4700.0,109.0624,109.1047,109.02,109.0539,4700.0
2017-02-16 12:15:00,128.78,128.79,128.67,128.74,2100.0,109.0878,109.0963,108.9946,109.0539,2100.0
2017-02-16 12:20:00,128.7,128.73,128.45,128.45,2257.0,109.02,109.0454,108.8083,108.8083,2257.0
2017-02-16 12:25:00,128.5,128.58,128.49,128.54,4370.0,108.8506,108.9184,108.8421,108.8845,4370.0
2017-02-16 12:30:00,128.55,128.62,128.49,128.58,4664.0,108.893,108.9523,108.8421,108.9184,4664.0
2017-02-16 12:35:00,128.6,128.66,128.58,128.66,1500.0,108.9353,108.9861,108.9184,108.9861,1500.0
2017-02-16 12:40:00,128.76,128.81,128.69,128.81,1828.0,109.0709,109.1132,109.0116,109.1132,1828.0
2017-02-16 12:45:00,128.75,128.75,128.62,128.62,2539.0,109.0624,109.0624,108.9523,108.9523,2539.0
2017-02-16 12:50:00,128.67,128.88,128.67,128.87,2965.0,108.9946,109.1725,108.9946,109.164,2965.0
2017-02-16 12:55:00,128.84,128.86,128.65,128.65,6137.0,109.1386,109.1556,108.9777,108.9777,6137.0
2017-02-16 13:00:00,128.62,128.72,128.54,128.54,3100.0,108.9523,109.037,108.8845,108.8845,3100.0
2017-02-16 13:05:00,128.53,128.84,128.52,128.84,4011.0,108.876,109.1386,108.8676,109.1386,4011.0
2017-02-16 13:10:00,128.82,128.9,128.65,128.71,4449.0,109.1217,109.1894,108.9777,109.0285,4449.0
2017-02-16 13:15:00,128.7,128.87,128.7,128.82,3038.0,109.02,109.164,109.02,109.1217,3038.0
2017-02-16 13:20:00,128.81,128.81,128.7,128.7,3362.0,109.1132,109.1132,109.02,109.02,3362.0
2017-02-16 13:25:00,128.68,128.72,128.62,128.68,3061.0,109.0031,109.037,108.9523,109.0031,3061.0
2017-02-16 13:30:00,128.64,128.64,128.49,128.59,3001.0,108.9692,108.9692,108.8421,108.9268,3001.0
2017-02-16 13:35:00,128.51,128.78,128.51,128.75,7806.0,108.8591,109.0878,108.8591,109.0624,7806.0
2017-02-16 13:40:00,128.73,128.81,128.64,128.65,5323.0,109.0454,109.1132,108.9692,108.9777,5323.0
2017-02-16 13:45:00,128.63,128.9,128.63,128.9,33607.0,108.9607,109.1894,108.9607,109.1894,33607.0
2017-02-16 13:50:00,128.88,128.9,128.77,128.89,2400.0,109.1725,109.1894,109.0793,109.181,2400.0
2017-02-16 13:55:00,128.9,129.02,128.9,128.95,6020.0,109.1894,109.2911,109.1894,109.2318,6020.0
2017-02-16 14:00:00,128.98,128.99,128.8,128.8,4430.0,109.2572,109.2657,109.1047,109.1047,4430.0
2017-02-16 14:05:00,128.83,128.9,128.72,128.77,24544.0,109.1302,109.1894,109.037,109.0793,24544.0
2017-02-16 14:10:00,128.78,128.8,128.71,128.8,4465.0,109.0878,109.1047,109.0285,109.1047,4465.0
2017-02-16 14:15:00,128.81,128.81,128.53,128.59,5764.0,109.1132,109.1132,108.876,108.9268,5764.0
2017-02-16 14:20:00,128.58,128.64,128.55,128.6,6097.0,108.9184,108.9692,108.893,108.9353,6097.0
2017-02-16 14:25:00,128.65,128.74,128.63,128.74,4658.0,108.9777,109.0539,108.9607,109.0539,4658.0
2017-02-16 14:30:00,128.78,128.78,128.68,128.73,3597.0,109.0878,109.0878,109.0031,109.0454,3597.0
2017-02-16 14:35:00,128.71,128.73,128.67,128.71,3217.0,109.0285,109.0454,108.9946,109.0285,3217.0
2017-02-16 14:40:00,128.71,128.94,128.7,128.88,5305.0,109.0285,109.2233,109.02,109.1725,5305.0
2017-02-16 14:45:00,128.88,129.02,128.81,128.91,11382.0,109.1725,109.2911,109.1132,109.1979,11382.0
2017-02-16 14:50:00,128.87,128.93,128.8,128.93,3107.0,109.164,109.2149,109.1047,109.2149,3107.0
2017-02-16 14:55:00,128.92,129.07,128.91,129.0,8143.0,109.2064,109.3335,109.1979,109.2742,8143.0
2017-02-16 15:00:00,128.97,129.09,128.94,129.09,4507.0,109.2487,109.3504,109.2233,109.3504,4507.0
2017-02-16 15:05:00,129.08,129.08,128.91,128.99,5574.0,109.3419,109.3419,109.1979,109.2657,5574.0
2017-02-16 15:10:00,129.0,129.06,128.95,129.05,4407.0,109.2742,109.325,109.2318,109.3165,4407.0
2017-02-16 15:15:00,129.03,129.06,128.92,128.98,7101.0,109.2996,109.325,109.2064,109.2572,7101.0
2017-02-16 15:20:00,128.99,129.27,128.99,129.24,5670.0,109.2657,109.5029,109.2657,109.4775,5670.0
2017-02-16 15:25:00,129.2,129.24,129.11,129.19,5760.0,109.4436,109.4775,109.3673,109.4351,5760.0
2017-02-16 15:30:00,129.19,129.21,129.0,129.16,11475.0,109.4351,109.452,109.2742,109.4097,11475.0
2017-02-16 15:35:00,129.16,129.22,129.1,129.16,19496.0,109.4097,109.4605,109.3589,109.4097,19496.0
2017-02-16 15:40:00,129.16,129.22,129.06,129.2,17737.0,109.4097,109.4605,109.325,109.4436,17737.0
2017-02-16 15:45:00,129.13,129.15,129.04,129.07,9279.0,109.3843,109.4012,109.308,109.3335,9279.0
2017-02-16 15:50:00,129.07,129.18,129.04,129.13,12872.0,109.3335,109.4266,109.308,109.3843,12872.0
2017-02-16 15:55:00,129.11,129.19,129.08,129.16,19942.0,109.3673,109.4351,109.3419,109.4097,19942.0
2017-02-17 09:30:00,127.87,128.0,127.34,127.77,128533.0,108.3169,108.4271,107.868,108.2322,128533.0
2017-02-17 09:35:00,127.69,128.2,127.69,127.93,16095.0,108.1645,108.5965,108.1645,108.3678,16095.0
2017-02-17 09:40:00,127.9,128.07,127.75,127.91,12244.0,108.3424,108.4864,108.2153,108.3508,12244.0
2017-02-17 09:45:00,127.91,128.2,127.73,128.17,23090.0,108.3508,108.5965,108.1984,108.5711,23090.0
2017-02-17 09:50:00,128.21,128.21,127.8,127.8,6604.0,108.605,108.605,108.2577,108.2577,6604.0
2017-02-17 09:55:00,127.8,127.98,127.74,127.98,6945.0,108.2577,108.4101,108.2068,108.4101,6945.0
2017-02-17 10:00:00,127.92,128.19,127.79,128.19,5286.0,108.3593,108.588,108.2492,108.588,5286.0
2017-02-17 10:05:00,128.22,128.43,128.22,128.33,6554.0,108.6134,108.7913,108.6134,108.7066,6554.0
2017-02-17 10:10:00,128.32,128.49,128.26,128.49,7700.0,108.6981,108.8421,108.6473,108.8421,7700.0
2017-02-17 10:15:00,128.5,128.86,128.43,128.86,7203.0,108.8506,109.1556,108.7913,109.1556,7203.0
2017-02-17 10:20:00,128.65,128.87,128.62,128.82,7805.0,108.9777,109.164,108.9523,109.1217,7805.0
2017-02-17 10:25:00,128.81,128.89,128.71,128.79,4534.0,109.1132,109.181,109.0285,109.0963,4534.0
2017-02-17 10:30:00,128.81,128.91,128.59,128.67,4126.0,109.1132,109.1979,108.9268,108.9946,4126.0
2017-02-17 10:35:00,128.66,128.67,128.35,128.53,10062.0,108.9861,108.9946,108.7235,108.876,10062.0
2017-02-17 10:40:00,128.54,128.61,128.42,128.45,5911.0,108.8845,108.9438,108.7828,108.8083,5911.0
2017-02-17 10:45:00,128.48,128.62,128.41,128.48,10203.0,108.8337,108.9523,108.7744,108.8337,10203.0
2017-02-17 10:50:00,128.49,128.55,128.27,128.34,17849.0,108.8421,108.893,108.6558,108.7151,17849.0
2017-02-17 10:55:00,128.33,128.52,128.33,128.44,6950.0,108.7066,108.8676,108.7066,108.7998,6950.0
2017-02-17 11:00:00,128.43,128.63,128.4,128.63,3956.0,108.7913,108.9607,108.7659,108.9607,3956.0
2017-02-17 11:05:00,128.66,128.69,128.44,128.53,2114.0,108.9861,109.0116,108.7998,108.876,2114.0
2017-02-17 11:10:00,128.62,128.78,128.59,128.68,4716.0,108.9523,109.0878,108.9268,109.0031,4716.0
2017-02-17 11:15:00,128.72,128.78,128.44,128.5,7817.0,109.037,109.0878,108.7998,108.8506,7817.0
2017-02-17 11:20:00,128.43,128.44,128.24,128.4,10900.0,108.7913,108.7998,108.6304,108.7659,10900.0
2017-02-17 11:25:00,128.41,128.45,128.25,128.4,10050.0,108.7744,108.8083,108.6388,108.7659,10050.0
2017-02-17 11:30:00,128.4,128.45,128.3,128.44,3276.0,108.7659,108.8083,108.6812,108.7998,3276.0
2017-02-17 11:35:00,128.49,128.53,128.42,128.53,4575.0,108.8421,108.876,108.7828,108.876,4575.0
2017-02-17 11:40:00,128.51,128.7,128.49,128.63,3769.0,108.8591,109.02,108.8421,108.9607,3769.0
2017-02-17 11:45:00,128.66,128.69,128.52,128.54,6495.0,108.9861,109.0116,108.8676,108.8845,6495.0
2017-02-17 11:50:00,128.54,128.67,128.4,128.64,10094.0,108.8845,108.9946,108.7659,108.9692,10094.0
2017-02-17 11:55:00,128.68,128.69,128.42,128.44,23659.0,109.0031,109.0116,108.7828,108.7998,23659.0
2017-02-17 12:00:00,128.49,128.62,128.47,128.62,8500.0,108.8421,108.9523,108.8252,108.9523,8500.0
2017-02-17 12:05:00,128.54,128.61,128.48,128.53,3136.0,108.8845,108.9438,108.8337,108.876,3136.0
2017-02-17 12:10:00,128.53,128.58,128.47,128.53,11147.0,108.876,108.9184,108.8252,108.876,11147.0
2017-02-17 12:15:00,128.52,128.53,128.46,128.52,1875.0,108.8676,108.876,108.8167,108.8676,1875.0
2017-02-17 12:20:00,128.49,128.71,128.49,128.66,11464.0,108.8421,109.0285,108.8421,108.9861,11464.0
2017-02-17 12:25:00,128.64,128.7,128.59,128.65,5798.0,108.9692,109.02,108.9268,108.9777,5798.0
2017-02-17 12:30:00,128.62,128.62,128.44,128.46,1603.0,108.9523,108.9523,108.7998,108.8167,1603.0
2017-02-17 12:35:00,128.53,128.56,128.45,128.45,3519.0,108.876,108.9014,108.8083,108.8083,3519.0
2017-02-17 12:40:00,128.51,128.51,128.38,128.41,9774.0,108.8591,108.8591,108.749,108.7744,9774.0
2017-02-17 12:45:00,128.42,128.42,128.27,128.3,4469.0,108.7828,108.7828,108.6558,108.6812,4469.0
2017-02-17 12:50:00,128.31,128.31,128.25,128.25,6084.0,108.6897,108.6897,108.6388,108.6388,6084.0
2017-02-17 12:55:00,128.27,128.29,128.19,128.28,4395.0,108.6558,108.6727,108.588,108.6643,4395.0
2017-02-17 13:00:00,128.29,128.33,128.29,128.31,3765.0,108.6727,108.7066,108.6727,108.6897,3765.0
2017-02-17 13:05:00,128.33,128.44,128.31,128.31,3323.0,108.7066,108.7998,108.6897,108.6897,3323.0
2017-02-17 13:10:00,128.34,128.37,128.3,128.3,5765.0,108.7151,108.7405,108.6812,108.6812,5765.0
2017-02-17 13:15:00,128.27,128.27,128.16,128.2,3093.0,108.6558,108.6558,108.5626,108.5965,3093.0
2017-02-17 13:20:00,128.23,128.28,128.23,128.24,3193.0,108.6219,108.6643,108.6219,108.6304,3193.0
2017-02-17 13:25:00,128.24,128.27,128.15,128.23,11059.0,108.6304,108.6558,108.5541,108.6219,11059.0
2017-02-17 13:30:00,128.24,128.36,128.2,128.3,11859.0,108.6304,108.732,108.5965,108.6812,11859.0
2017-02-17 13:35:00,128.32,128.38,128.27,128.38,8813.0,108.6981,108.749,108.6558,108.749,8813.0
2017-02-17 13:40:00,128.35,128.43,128.35,128.39,6950.0,108.7235,108.7913,108.7235,108.7574,6950.0
2017-02-17 13:45:00,128.4,128.4,128.34,128.35,3015.0,108.7659,108.7659,108.7151,108.7235,3015.0
2017-02-17 13:50:00,128.34,128.37,128.26,128.28,8141.0,108.7151,108.7405,108.6473,108.6643,8141.0
2017-02-17 13:55:00,128.31,128.38,128.3,128.34,5434.0,108.6897,108.749,108.6812,108.7151,5434.0
2017-02-17 14:00:00,128.34,128.39,128.3,128.33,10602.0,108.7151,108.7574,108.6812,108.7066,10602.0
2017-02-17 14:05:00,128.31,128.37,128.31,128.36,3768.0,108.6897,108.7405,108.6897,108.732,3768.0
2017-02-17 14:10:00,128.37,128.43,128.37,128.42,6506.0,108.7405,108.7913,108.7405,108.7828,6506.0
2017-02-17 14:15:00,128.41,128.47,128.4,128.43,8441.0,108.7744,108.8252,108.7659,108.7913,8441.0
2017-02-17 14:20:00,128.42,128.54,128.42,128.53,6253.0,108.7828,108.8845,108.7828,108.876,6253.0
2017-02-17 14:25:00,128.54,128.6,128.53,128.6,6549.0,108.8845,108.9353,108.876,108.9353,6549.0
2017-02-17 14:30:00,128.59,128.68,128.59,128.65,1400.0,108.9268,109.0031,108.9268,108.9777,1400.0
2017-02-17 14:35:00,128.66,128.69,128.59,128.62,7469.0,108.9861,109.0116,108.9268,108.9523,7469.0
2017-02-17 14:40:00,128.65,128.68,128.62,128.65,6436.0,108.9777,109.0031,108.9523,108.9777,6436.0
2017-02-17 14:45:00,128.65,128.67,128.63,128.63,7332.0,108.9777,108.9946,108.9607,108.9607,7332.0
2017-02-17 14:50:00,128.62,128.63,128.55,128.59,2418.0,108.9523,108.9607,108.893,108.9268,2418.0
2017-02-17 14:55:00,128.58,128.58,128.48,128.5,7429.0,108.9184,108.9184,108.8337,108.8506,7429.0
2017-02-17 15:00:00,128.51,128.59,128.48,128.59,5755.0,108.8591,108.9268,108.8337,108.9268,5755.0
2017-02-17 15:05:00,128.63,128.71,128.59,128.69,4070.0,108.9607,109.0285,108.9268,109.0116,4070.0
2017-02-17 15:10:00,128.69,128.83,128.68,128.82,27887.0,109.0116,109.1302,109.0031,109.1217,27887.0
2017-02-17 15:15:00,128.8,128.84,128.74,128.79,9444.0,109.1047,109.1386,109.0539,109.0963,9444.0
2017-02-17 15:20:00,128.83,128.93,128.81,128.88,28106.0,109.1302,109.2149,109.1132,109.1725,28106.0
2017-02-17 15:25:00,128.85,128.98,128.85,128.98,6713.0,109.1471,109.2572,109.1471,109.2572,6713.0
2017-02-17 15:30:00,128.98,129.06,128.97,129.03,7427.0,109.2572,109.325,109.2487,109.2996,7427.0
2017-02-17 15:35:00,129.03,129.04,128.89,128.9,13052.0,109.2996,109.308,109.181,109.1894,13052.0
2017-02-17 15:40:00,128.9,128.96,128.88,128.95,8410.0,109.1894,109.2403,109.1725,109.2318,8410.0
2017-02-17 15:45:00,128.9,128.94,128.69,128.73,16378.0,109.1894,109.2233,109.0116,109.0454,16378.0
2017-02-17 15:50:00,128.74,128.82,128.73,128.75,15643.0,109.0539,109.1217,109.0454,109.0624,15643.0
2017-02-17 15:55:00,128.75,128.99,128.75,128.98,53585.0,109.0624,109.2657,109.0624,109.2572,53585.0
2017-02-21 09:30:00,129.6,130.33,129.5,130.18,27958.0,109.7824,110.4008,109.6977,110.2737,27958.0
2017-02-21 09:35:00,130.09,130.2,129.73,130.17,3182.0,110.1975,110.2907,109.8925,110.2652,3182.0
2017-02-21 09:40:00,130.37,130.43,130.03,130.27,4396.0,110.4347,110.4855,110.1467,110.35,4396.0
2017-02-21 09:45:00,130.16,130.45,129.71,129.75,32152.0,110.2568,110.5024,109.8756,109.9095,32152.0
2017-02-21 09:50:00,129.75,130.05,129.75,129.81,6840.0,109.9095,110.1636,109.9095,109.9603,6840.0
2017-02-21 09:55:00,129.81,129.85,129.56,129.58,7183.0,109.9603,109.9942,109.7485,109.7655,7183.0
2017-02-21 10:00:00,129.56,129.8,129.55,129.63,5265.0,109.7485,109.9518,109.7401,109.8078,5265.0
2017-02-21 10:05:00,129.78,129.83,129.59,129.74,5330.0,109.9349,109.9772,109.7739,109.901,5330.0
2017-02-21 10:10:00,129.8,129.87,129.62,129.75,4344.0,109.9518,110.0111,109.7993,109.9095,4344.0
2017-02-21 10:15:00,129.76,129.92,129.76,129.92,2421.0,109.9179,110.0535,109.9179,110.0535,2421.0
2017-02-21 10:20:00,129.86,129.86,129.51,129.56,132112.0,110.0026,110.0026,109.7062,109.7485,132112.0
2017-02-21 10:25:00,129.61,129.81,129.45,129.66,19800.0,109.7909,109.9603,109.6553,109.8332,19800.0
2017-02-21 10:30:00,129.68,129.74,129.55,129.67,4205.0,109.8502,109.901,109.7401,109.8417,4205.0
2017-02-21 10:35:00,129.73,130.01,129.73,129.96,6908.0,109.8925,110.1297,109.8925,110.0874,6908.0
2017-02-21 10:40:00,129.99,130.3,129.99,130.11,4070.0,110.1128,110.3754,110.1128,110.2144,4070.0
2017-02-21 10:45:00,130.11,130.18,129.62,129.77,67701.0,110.2144,110.2737,109.7993,109.9264,67701.0
2017-02-21 10:50:00,129.76,129.93,129.76,129.84,9513.0,109.9179,110.0619,109.9179,109.9857,9513.0
2017-02-21 10:55:00,129.85,129.85,129.67,129.74,5947.0,109.9942,109.9942,109.8417,109.901,5947.0
2017-02-21 11:00:00,129.79,129.89,129.73,129.86,4528.0,109.9434,110.0281,109.8925,110.0026,4528.0
2017-02-21 11:05:00,129.89,129.9,129.72,129.75,17977.0,110.0281,110.0365,109.8841,109.9095,17977.0
2017-02-21 11:10:00,129.76,129.77,129.53,129.53,7814.0,109.9179,109.9264,109.7231,109.7231,7814.0
2017-02-21 11:15:00,129.59,129.71,129.54,129.67,2000.0,109.7739,109.8756,109.7316,109.8417,2000.0
2017-02-21 11:20:00,129.71,129.76,129.5,129.5,13754.0,109.8756,109.9179,109.6977,109.6977,13754.0
2017-02-21 11:25:00,129.46,129.54,129.34,129.47,14699.0,109.6638,109.7316,109.5622,109.6723,14699.0
2017-02-21 11:30:00,129.43,129.65,129.4,129.62,14417.0,109.6384,109.8248,109.613,109.7993,14417.0
2017-02-21 11:35:00,129.61,129.63,129.31,129.32,5374.0,109.7909,109.8078,109.5368,109.5452,5374.0
2017-02-21 11:40:00,129.39,129.47,129.33,129.46,15433.0,109.6045,109.6723,109.5537,109.6638,15433.0
2017-02-21 11:45:00,129.46,129.53,129.21,129.22,22804.0,109.6638,109.7231,109.452,109.4605,22804.0
2017-02-21 11:50:00,129.27,129.43,129.22,129.4,6579.0,109.5029,109.6384,109.4605,109.613,6579.0
2017-02-21 11:55:00,129.39,129.47,129.35,129.42,4700.0,109.6045,109.6723,109.5706,109.6299,4700.0
2017-02-21 12:00:00,129.47,129.72,129.45,129.71,5311.0,109.6723,109.8841,109.6553,109.8756,5311.0
2017-02-21 12:05:00,129.68,129.83,129.68,129.81,5587.0,109.8502,109.9772,109.8502,109.9603,5587.0
2017-02-21 12:10:00,129.75,129.85,129.7,129.84,12540.0,109.9095,109.9942,109.8671,109.9857,12540.0
2017-02-21 12:15:00,129.82,129.93,129.8,129.93,8623.0,109.9688,110.0619,109.9518,110.0619,8623.0
2017-02-21 12:20:00,129.93,130.03,129.84,130.0,9896.0,110.0619,110.1467,109.9857,110.1212,9896.0
2017-02-21 12:25:00,130.0,130.09,129.94,129.94,11417.0,110.1212,110.1975,110.0704,110.0704,11417.0
2017-02-21 12:30:00,129.99,129.99,129.86,129.86,2970.0,110.1128,110.1128,110.0026,110.0026,2970.0
2017-02-21 12:35:00,129.88,129.93,129.82,129.82,3240.0,110.0196,110.0619,109.9688,109.9688,3240.0
2017-02-21 12:40:00,129.81,129.86,129.67,129.67,5000.0,109.9603,110.0026,109.8417,109.8417,5000.0
2017-02-21 12:45:00,129.67,129.8,129.66,129.72,3318.0,109.8417,109.9518,109.8332,109.8841,3318.0
2017-02-21 12:50:00,129.71,129.75,129.68,129.68,2706.0,109.8756,109.9095,109.8502,109.8502,2706.0
2017-02-21 12:55:00,129.65,129.74,129.59,129.74,8664.0,109.8248,109.901,109.7739,109.901,8664.0
2017-02-21 13:00:00,129.7,129.7,129.55,129.62,8301.0,109.8671,109.8671,109.7401,109.7993,8301.0
2017-02-21 13:05:00,129.62,129.66,129.5,129.66,5749.0,109.7993,109.8332,109.6977,109.8332,5749.0
2017-02-21 13:10:00,129.68,129.76,129.66,129.71,4402.0,109.8502,109.9179,109.8332,109.8756,4402.0
2017-02-21 13:15:00,129.68,129.82,129.68,129.82,3301.0,109.8502,109.9688,109.8502,109.9688,3301.0
2017-02-21 13:20:00,129.87,129.87,129.81,129.85,4414.0,110.0111,110.0111,109.9603,109.9942,4414.0
2017-02-21 13:25:00,129.9,129.97,129.87,129.96,4821.0,110.0365,110.0958,110.0111,110.0874,4821.0
2017-02-21 13:30:00,129.92,129.92,129.76,129.83,4921.0,110.0535,110.0535,109.9179,109.9772,4921.0
2017-02-21 13:35:00,129.8,129.88,129.7,129.74,6622.0,109.9518,110.0196,109.8671,109.901,6622.0
2017-02-21 13:40:00,129.77,130.0,129.77,129.97,3356.0,109.9264,110.1212,109.9264,110.0958,3356.0
2017-02-21 13:45:00,129.97,130.06,129.93,130.06,5219.0,110.0958,110.1721,110.0619,110.1721,5219.0
2017-02-21 13:50:00,130.02,130.12,129.94,130.12,5105.0,110.1382,110.2229,110.0704,110.2229,5105.0
2017-02-21 13:55:00,130.03,130.18,129.98,130.18,4431.0,110.1467,110.2737,110.1043,110.2737,4431.0
2017-02-21 14:00:00,130.1,130.25,130.05,130.25,5032.0,110.206,110.333,110.1636,110.333,5032.0
2017-02-21 14:05:00,130.3,130.3,130.05,130.08,11200.0,110.3754,110.3754,110.1636,110.189,11200.0
2017-02-21 14:10:00,130.05,130.18,130.05,130.07,5994.0,110.1636,110.2737,110.1636,110.1805,5994.0
2017-02-21 14:15:00,130.07,130.21,130.07,130.21,4657.0,110.1805,110.2991,110.1805,110.2991,4657.0
2017-02-21 14:20:00,130.16,130.31,130.16,130.24,3825.0,110.2568,110.3838,110.2568,110.3245,3825.0
2017-02-21 14:25:00,130.26,130.33,130.24,130.33,3877.0,110.3415,110.4008,110.3245,110.4008,3877.0
2017-02-21 14:30:00,130.36,130.4,130.32,130.4,5289.0,110.4262,110.4601,110.3923,110.4601,5289.0
2017-02-21 14:35:00,130.38,130.6,130.38,130.56,10966.0,110.4431,110.6295,110.4431,110.5956,10966.0
2017-02-21 14:40:00,130.57,130.74,130.56,130.67,14920.0,110.6041,110.7481,110.5956,110.6888,14920.0
2017-02-21 14:45:00,130.75,130.78,130.68,130.77,5368.0,110.7566,110.782,110.6973,110.7735,5368.0
2017-02-21 14:50:00,130.79,130.9,130.75,130.9,8356.0,110.7904,110.8836,110.7566,110.8836,8356.0
2017-02-21 14:55:00,130.91,130.91,130.84,130.88,12013.0,110.8921,110.8921,110.8328,110.8667,12013.0
2017-02-21 15:00:00,130.87,130.89,130.79,130.82,17001.0,110.8582,110.8751,110.7904,110.8159,17001.0
2017-02-21 15:05:00,130.82,130.93,130.81,130.89,22291.0,110.8159,110.909,110.8074,110.8751,22291.0
2017-02-21 15:10:00,130.88,130.94,130.81,130.93,12237.0,110.8667,110.9175,110.8074,110.909,12237.0
2017-02-21 15:15:00,130.92,130.95,130.88,130.93,7740.0,110.9006,110.926,110.8667,110.909,7740.0
2017-02-21 15:20:00,130.93,131.01,130.93,131.0,9522.0,110.909,110.9768,110.909,110.9683,9522.0
2017-02-21 15:25:00,131.01,131.22,131.0,131.21,16167.0,110.9768,111.1547,110.9683,111.1462,16167.0
2017-02-21 15:30:00,131.2,131.2,130.99,131.0,22369.0,111.1377,111.1377,110.9599,110.9683,22369.0
2017-02-21 15:35:00,130.99,131.04,130.87,130.88,19026.0,110.9599,111.0022,110.8582,110.8667,19026.0
2017-02-21 15:40:00,130.88,130.89,130.73,130.73,9198.0,110.8667,110.8751,110.7396,110.7396,9198.0
2017-02-21 15:45:00,130.76,130.92,130.76,130.91,35499.0,110.765,110.9006,110.765,110.8921,35499.0
2017-02-21 15:50:00,130.91,130.91,130.82,130.87,31140.0,110.8921,110.8921,110.8159,110.8582,31140.0
2017-02-21 15:55:00,130.87,130.91,130.76,130.78,52684.0,110.8582,110.8921,110.765,110.782,52684.0
2017-02-22 09:30:00,129.52,130.4,129.46,130.26,22471.0,109.7146,110.4601,109.6638,110.3415,22471.0
2017-02-22 09:35:00,130.42,130.5,129.71,130.05,12965.0,110.477,110.5448,109.8756,110.1636,12965.0
2017-02-22 09:40:00,130.04,130.08,129.9,129.98,6806.0,110.1551,110.189,110.0365,110.1043,6806.0
2017-02-22 09:45:00,129.92,130.54,129.82,130.54,13982.0,110.0535,110.5787,109.9688,110.5787,13982.0
2017-02-22 09:50:00,130.51,130.59,130.31,130.37,16200.0,110.5533,110.621,110.3838,110.4347,16200.0
2017-02-22 09:55:00,130.38,130.38,130.2,130.2,2600.0,110.4431,110.4431,110.2907,110.2907,2600.0
2017-02-22 10:00:00,130.28,130.64,130.28,130.38,8265.0,110.3584,110.6634,110.3584,110.4431,8265.0
2017-02-22 10:05:00,130.42,130.59,130.33,130.59,10962.0,110.477,110.621,110.4008,110.621,10962.0
2017-02-22 10:10:00,130.56,130.88,130.56,130.81,12313.0,110.5956,110.8667,110.5956,110.8074,12313.0
2017-02-22 10:15:00,130.82,131.1,130.82,131.02,12575.0,110.8159,111.053,110.8159,110.9853,12575.0
2017-02-22 10:20:00,131.04,131.17,131.02,131.17,4171.0,111.0022,111.1123,110.9853,111.1123,4171.0
2017-02-22 10:25:00,131.11,131.24,131.07,131.24,19705.0,111.0615,111.1716,111.0276,111.1716,19705.0
2017-02-22 10:30:00,131.12,131.24,130.79,130.96,18557.0,111.07,111.1716,110.7904,110.9344,18557.0
2017-02-22 10:35:00,130.9,131.15,130.82,131.15,23936.0,110.8836,111.0954,110.8159,111.0954,23936.0
2017-02-22 10:40:00,131.09,131.21,131.03,131.07,8340.0,111.0446,111.1462,110.9937,111.0276,8340.0
2017-02-22 10:45:00,131.11,131.22,131.02,131.06,8250.0,111.0615,111.1547,110.9853,111.0192,8250.0
2017-02-22 10:50:00,131.04,131.11,131.0,131.02,7954.0,111.0022,111.0615,110.9683,110.9853,7954.0
2017-02-22 10:55:00,131.03,131.14,130.93,130.93,15069.0,110.9937,111.0869,110.909,110.909,15069.0
2017-02-22 11:00:00,130.93,130.97,130.88,130.93,10910.0,110.909,110.9429,110.8667,110.909,10910.0
2017-02-22 11:05:00,130.96,131.01,130.86,130.88,11002.0,110.9344,110.9768,110.8497,110.8667,11002.0
2017-02-22 11:10:00,130.91,130.96,130.84,130.96,5655.0,110.8921,110.9344,110.8328,110.9344,5655.0
2017-02-22 11:15:00,130.93,131.0,130.91,131.0,6381.0,110.909,110.9683,110.8921,110.9683,6381.0
2017-02-22 11:20:00,130.97,131.1,130.97,131.05,12101.0,110.9429,111.053,110.9429,111.0107,12101.0
2017-02-22 11:25:00,131.02,131.04,130.93,130.95,6779.0,110.9853,111.0022,110.909,110.926,6779.0
2017-02-22 11:30:00,130.94,131.06,130.93,130.97,14462.0,110.9175,111.0192,110.909,110.9429,14462.0
2017-02-22 11:35:00,131.0,131.01,130.89,130.93,5419.0,110.9683,110.9768,110.8751,110.909,5419.0
2017-02-22 11:40:00,130.94,130.96,130.8,130.85,5107.0,110.9175,110.9344,110.7989,110.8413,5107.0
2017-02-22 11:45:00,130.86,130.93,130.86,130.93,1409.0,110.8497,110.909,110.8497,110.909,1409.0
2017-02-22 11:50:00,130.96,130.99,130.86,130.98,4762.0,110.9344,110.9599,110.8497,110.9514,4762.0
2017-02-22 11:55:00,130.99,131.02,130.93,130.94,9862.0,110.9599,110.9853,110.909,110.9175,9862.0
2017-02-22 12:00:00,130.92,131.0,130.9,130.91,6276.0,110.9006,110.9683,110.8836,110.8921,6276.0
2017-02-22 12:05:00,130.9,130.96,130.86,130.96,4450.0,110.8836,110.9344,110.8497,110.9344,4450.0
2017-02-22 12:10:00,130.94,130.97,130.91,130.96,3768.0,110.9175,110.9429,110.8921,110.9344,3768.0
2017-02-22 12:15:00,130.93,130.99,130.92,130.94,4147.0,110.909,110.9599,110.9006,110.9175,4147.0
2017-02-22 12:20:00,130.92,130.93,130.9,130.93,6363.0,110.9006,110.909,110.8836,110.909,6363.0
2017-02-22 12:25:00,130.91,130.92,130.88,130.9,2672.0,110.8921,110.9006,110.8667,110.8836,2672.0
2017-02-22 12:30:00,130.89,130.96,130.86,130.86,11400.0,110.8751,110.9344,110.8497,110.8497,11400.0
2017-02-22 12:35:00,130.87,130.89,130.85,130.89,604.0,110.8582,110.8751,110.8413,110.8751,604.0
2017-02-22 12:40:00,130.85,130.88,130.83,130.85,5050.0,110.8413,110.8667,110.8243,110.8413,5050.0
2017-02-22 12:45:00,130.87,130.9,130.84,130.87,6738.0,110.8582,110.8836,110.8328,110.8582,6738.0
2017-02-22 12:50:00,130.87,130.9,130.84,130.87,7951.0,110.8582,110.8836,110.8328,110.8582,7951.0
2017-02-22 12:55:00,130.9,130.97,130.89,130.93,6154.0,110.8836,110.9429,110.8751,110.909,6154.0
2017-02-22 13:00:00,130.95,130.98,130.9,130.96,5050.0,110.926,110.9514,110.8836,110.9344,5050.0
2017-02-22 13:05:00,130.96,131.08,130.94,131.01,10812.0,110.9344,111.0361,110.9175,110.9768,10812.0
2017-02-22 13:10:00,131.01,131.1,131.0,131.09,2164.0,110.9768,111.053,110.9683,111.0446,2164.0
2017-02-22 13:15:00,131.11,131.15,131.05,131.15,5273.0,111.0615,111.0954,111.0107,111.0954,5273.0
2017-02-22 13:20:00,131.14,131.22,131.13,131.22,7015.0,111.0869,111.1547,111.0784,111.1547,7015.0
2017-02-22 13:25:00,131.19,131.2,131.08,131.12,8220.0,111.1293,111.1377,111.0361,111.07,8220.0
2017-02-22 13:30:00,131.09,131.24,131.09,131.24,4332.0,111.0446,111.1716,111.0446,111.1716,4332.0
2017-02-22 13:35:00,131.23,131.3,131.21,131.27,1156.0,111.1632,111.2225,111.1462,111.197,1156.0
2017-02-22 13:40:00,131.28,131.32,131.25,131.3,3075.0,111.2055,111.2394,111.1801,111.2225,3075.0
2017-02-22 13:45:00,131.26,131.31,131.15,131.18,10053.0,111.1886,111.2309,111.0954,111.1208,10053.0
2017-02-22 13:50:00,131.17,131.18,131.09,131.12,2510.0,111.1123,111.1208,111.0446,111.07,2510.0
2017-02-22 13:55:00,131.09,131.15,131.09,131.15,1014.0,111.0446,111.0954,111.0446,111.0954,1014.0
2017-02-22 14:00:00,131.15,131.3,130.85,130.85,12094.0,111.0954,111.2225,110.8413,110.8413,12094.0
2017-02-22 14:05:00,130.87,130.89,130.43,130.43,8354.0,110.8582,110.8751,110.4855,110.4855,8354.0
2017-02-22 14:10:00,130.41,130.58,130.29,130.54,10565.0,110.4685,110.6126,110.3669,110.5787,10565.0
2017-02-22 14:15:00,130.65,130.8,130.61,130.78,10986.0,110.6718,110.7989,110.638,110.782,10986.0
2017-02-22 14:20:00,130.77,130.83,130.73,130.75,10504.0,110.7735,110.8243,110.7396,110.7566,10504.0
2017-02-22 14:25:00,130.77,130.82,130.7,130.73,11194.0,110.7735,110.8159,110.7142,110.7396,11194.0
2017-02-22 14:30:00,130.7,130.77,130.6,130.6,3150.0,110.7142,110.7735,110.6295,110.6295,3150.0
2017-02-22 14:35:00,130.59,130.66,130.59,130.59,5377.0,110.621,110.6803,110.621,110.621,5377.0
2017-02-22 14:40:00,130.58,130.63,130.54,130.61,4249.0,110.6126,110.6549,110.5787,110.638,4249.0
2017-02-22 14:45:00,130.59,130.59,130.5,130.57,5496.0,110.621,110.621,110.5448,110.6041,5496.0
2017-02-22 14:50:00,130.57,130.62,130.53,130.53,4707.0,110.6041,110.6464,110.5702,110.5702,4707.0
2017-02-22 14:55:00,130.56,130.57,130.45,130.45,9213.0,110.5956,110.6041,110.5024,110.5024,9213.0
2017-02-22 15:00:00,130.43,130.45,130.39,130.4,8598.0,110.4855,110.5024,110.4516,110.4601,8598.0
2017-02-22 15:05:00,130.4,130.41,130.24,130.26,18250.0,110.4601,110.4685,110.3245,110.3415,18250.0
2017-02-22 15:10:00,130.26,130.35,130.19,130.35,23257.0,110.3415,110.4177,110.2822,110.4177,23257.0
2017-02-22 15:15:00,130.39,130.4,130.34,130.36,5311.0,110.4516,110.4601,110.4093,110.4262,5311.0
2017-02-22 15:20:00,130.35,130.48,130.31,130.38,10145.0,110.4177,110.5278,110.3838,110.4431,10145.0
2017-02-22 15:25:00,130.36,130.46,130.36,130.43,10403.0,110.4262,110.5109,110.4262,110.4855,10403.0
2017-02-22 15:30:00,130.43,130.44,130.39,130.43,7576.0,110.4855,110.494,110.4516,110.4855,7576.0
2017-02-22 15:35:00,130.44,130.59,130.41,130.57,37493.0,110.494,110.621,110.4685,110.6041,37493.0
2017-02-22 15:40:00,130.56,130.59,130.48,130.51,20339.0,110.5956,110.621,110.5278,110.5533,20339.0
2017-02-22 15:45:00,130.53,130.57,130.52,130.53,14836.0,110.5702,110.6041,110.5617,110.5702,14836.0
2017-02-22 15:50:00,130.54,130.67,130.54,130.67,18327.0,110.5787,110.6888,110.5787,110.6888,18327.0
2017-02-22 15:55:00,130.67,130.78,130.65,130.68,65257.0,110.6888,110.782,110.6718,110.6973,65257.0
2017-02-23 09:30:00,131.11,131.37,130.42,130.74,7681.0,111.0615,111.2818,110.477,110.7481,7681.0
2017-02-23 09:35:00,130.75,130.8,130.26,130.62,5281.0,110.7566,110.7989,110.3415,110.6464,5281.0
2017-02-23 09:40:00,130.72,130.76,130.35,130.49,4810.0,110.7311,110.765,110.4177,110.5363,4810.0
2017-02-23 09:45:00,130.5,130.51,130.1,130.15,4170.0,110.5448,110.5533,110.206,110.2483,4170.0
2017-02-23 09:50:00,130.17,130.54,130.11,130.54,7391.0,110.2652,110.5787,110.2144,110.5787,7391.0
2017-02-23 09:55:00,130.6,130.81,130.54,130.81,11774.0,110.6295,110.8074,110.5787,110.8074,11774.0
2017-02-23 10:00:00,130.76,130.89,130.55,130.58,5000.0,110.765,110.8751,110.5871,110.6126,5000.0
2017-02-23 10:05:00,130.57,130.57,130.01,130.06,5318.0,110.6041,110.6041,110.1297,110.1721,5318.0
2017-02-23 10:10:00,130.07,130.07,129.7,129.7,9909.0,110.1805,110.1805,109.8671,109.8671,9909.0
2017-02-23 10:15:00,129.75,129.87,129.61,129.87,5123.0,109.9095,110.0111,109.7909,110.0111,5123.0
2017-02-23 10:20:00,129.93,130.03,129.93,129.95,4319.0,110.0619,110.1467,110.0619,110.0789,4319.0
2017-02-23 10:25:00,129.87,129.89,129.7,129.75,4970.0,110.0111,110.0281,109.8671,109.9095,4970.0
2017-02-23 10:30:00,129.7,130.0,129.63,130.0,6791.0,109.8671,110.1212,109.8078,110.1212,6791.0
2017-02-23 10:35:00,129.97,130.07,129.87,130.05,8889.0,110.0958,110.1805,110.0111,110.1636,8889.0
2017-02-23 10:40:00,130.01,130.03,129.84,130.0,8037.0,110.1297,110.1467,109.9857,110.1212,8037.0
2017-02-23 10:45:00,129.94,130.07,129.85,129.93,3823.0,110.0704,110.1805,109.9942,110.0619,3823.0
2017-02-23 10:50:00,129.88,129.9,129.62,129.62,2603.0,110.0196,110.0365,109.7993,109.7993,2603.0
2017-02-23 10:55:00,129.66,129.67,129.35,129.49,5419.0,109.8332,109.8417,109.5706,109.6892,5419.0
2017-02-23 11:00:00,129.5,129.68,129.49,129.59,7051.0,109.6977,109.8502,109.6892,109.7739,7051.0
2017-02-23 11:05:00,129.59,129.6,129.31,129.31,5000.0,109.7739,109.7824,109.5368,109.5368,5000.0
2017-02-23 11:10:00,129.28,129.36,129.21,129.24,6390.0,109.5113,109.5791,109.452,109.4775,6390.0
2017-02-23 11:15:00,129.32,129.53,129.26,129.53,5300.0,109.5452,109.7231,109.4944,109.7231,5300.0
2017-02-23 11:20:00,129.53,129.53,129.34,129.35,2201.0,109.7231,109.7231,109.5622,109.5706,2201.0
2017-02-23 11:25:00,129.32,129.53,129.28,129.53,4267.0,109.5452,109.7231,109.5113,109.7231,4267.0
2017-02-23 11:30:00,129.56,129.81,129.52,129.8,4906.0,109.7485,109.9603,109.7146,109.9518,4906.0
2017-02-23 11:35:00,129.88,129.9,129.84,129.85,1910.0,110.0196,110.0365,109.9857,109.9942,1910.0
2017-02-23 11:40:00,129.86,129.87,129.71,129.71,4951.0,110.0026,110.0111,109.8756,109.8756,4951.0
2017-02-23 11:45:00,129.72,129.84,129.68,129.84,5856.0,109.8841,109.9857,109.8502,109.9857,5856.0
2017-02-23 11:50:00,129.81,129.97,129.81,129.89,6676.0,109.9603,110.0958,109.9603,110.0281,6676.0
2017-02-23 11:55:00,129.84,129.87,129.73,129.74,3894.0,109.9857,110.0111,109.8925,109.901,3894.0
2017-02-23 12:00:00,129.72,129.97,129.71,129.97,6595.0,109.8841,110.0958,109.8756,110.0958,6595.0
2017-02-23 12:05:00,130.0,130.0,129.85,129.88,5470.0,110.1212,110.1212,109.9942,110.0196,5470.0
2017-02-23 12:10:00,129.84,129.84,129.65,129.83,5581.0,109.9857,109.9857,109.8248,109.9772,5581.0
2017-02-23 12:15:00,129.85,130.13,129.85,130.07,7303.0,109.9942,110.2314,109.9942,110.1805,7303.0
2017-02-23 12:20:00,130.07,130.16,130.05,130.12,4804.0,110.1805,110.2568,110.1636,110.2229,4804.0
2017-02-23 12:25:00,130.11,130.14,129.95,130.13,3338.0,110.2144,110.2398,110.0789,110.2314,3338.0
2017-02-23 12:30:00,130.06,130.18,129.99,130.18,4015.0,110.1721,110.2737,110.1128,110.2737,4015.0
2017-02-23 12:35:00,130.18,130.28,130.17,130.17,3604.0,110.2737,110.3584,110.2652,110.2652,3604.0
2017-02-23 12:40:00,130.15,130.15,129.96,129.99,8165.0,110.2483,110.2483,110.0874,110.1128,8165.0
2017-02-23 12:45:00,130.03,130.13,130.03,130.13,4777.0,110.1467,110.2314,110.1467,110.2314,4777.0
2017-02-23 12:50:00,130.11,130.15,130.06,130.06,5308.0,110.2144,110.2483,110.1721,110.1721,5308.0
2017-02-23 12:55:00,130.06,130.06,129.99,130.0,4408.0,110.1721,110.1721,110.1128,110.1212,4408.0
2017-02-23 13:00:00,129.97,130.02,129.97,129.99,1700.0,110.0958,110.1382,110.0958,110.1128,1700.0
2017-02-23 13:05:00,129.97,130.09,129.95,130.07,6510.0,110.0958,110.1975,110.0789,110.1805,6510.0
2017-02-23 13:10:00,130.02,130.08,129.97,129.98,16080.0,110.1382,110.189,110.0958,110.1043,16080.0
2017-02-23 13:15:00,129.95,129.99,129.92,129.92,3939.0,110.0789,110.1128,110.0535,110.0535,3939.0
2017-02-23 13:20:00,129.97,130.01,129.94,130.0,4100.0,110.0958,110.1297,110.0704,110.1212,4100.0
2017-02-23 13:25:00,129.99,130.0,129.93,129.99,2397.0,110.1128,110.1212,110.0619,110.1128,2397.0
2017-02-23 13:30:00,129.95,130.0,129.94,130.0,4012.0,110.0789,110.1212,110.0704,110.1212,4012.0
2017-02-23 13:35:00,129.96,130.09,129.95,130.03,3137.0,110.0874,110.1975,110.0789,110.1467,3137.0
2017-02-23 13:40:00,130.01,130.08,130.01,130.03,4048.0,110.1297,110.189,110.1297,110.1467,4048.0
2017-02-23 13:45:00,129.99,130.06,129.97,130.04,3893.0,110.1128,110.1721,110.0958,110.1551,3893.0
2017-02-23 13:50:00,130.02,130.1,129.98,130.05,12048.0,110.1382,110.206,110.1043,110.1636,12048.0
2017-02-23 13:55:00,130.1,130.19,130.1,130.19,2604.0,110.206,110.2822,110.206,110.2822,2604.0
2017-02-23 14:00:00,130.21,130.21,130.12,130.15,4400.0,110.2991,110.2991,110.2229,110.2483,4400.0
2017-02-23 14:05:00,130.14,130.24,130.14,130.23,3227.0,110.2398,110.3245,110.2398,110.3161,3227.0
2017-02-23 14:10:00,130.22,130.22,130.09,130.17,7105.0,110.3076,110.3076,110.1975,110.2652,7105.0
2017-02-23 14:15:00,130.13,130.15,130.08,130.1,5429.0,110.2314,110.2483,110.189,110.206,5429.0
2017-02-23 14:20:00,130.11,130.18,130.03,130.14,7555.0,110.2144,110.2737,110.1467,110.2398,7555.0
2017-02-23 14:25:00,130.14,130.18,130.11,130.17,6553.0,110.2398,110.2737,110.2144,110.2652,6553.0
2017-02-23 14:30:00,130.17,130.2,130.14,130.2,4050.0,110.2652,110.2907,110.2398,110.2907,4050.0
2017-02-23 14:35:00,130.22,130.29,130.19,130.27,3957.0,110.3076,110.3669,110.2822,110.35,3957.0
2017-02-23 14:40:00,130.26,130.26,130.19,130.25,4780.0,110.3415,110.3415,110.2822,110.333,4780.0
2017-02-23 14:45:00,130.25,130.35,130.24,130.3,3222.0,110.333,110.4177,110.3245,110.3754,3222.0
2017-02-23 14:50:00,130.28,130.31,130.24,130.27,3446.0,110.3584,110.3838,110.3245,110.35,3446.0
2017-02-23 14:55:00,130.3,130.36,130.26,130.32,4280.0,110.3754,110.4262,110.3415,110.3923,4280.0
2017-02-23 15:00:00,130.29,130.35,130.29,130.35,2009.0,110.3669,110.4177,110.3669,110.4177,2009.0
2017-02-23 15:05:00,130.33,130.33,130.12,130.12,7130.0,110.4008,110.4008,110.2229,110.2229,7130.0
2017-02-23 15:10:00,130.17,130.24,130.17,130.2,4710.0,110.2652,110.3245,110.2652,110.2907,4710.0
2017-02-23 15:15:00,130.18,130.27,130.18,130.27,7316.0,110.2737,110.35,110.2737,110.35,7316.0
2017-02-23 15:20:00,130.28,130.47,130.28,130.37,6923.0,110.3584,110.5194,110.3584,110.4347,6923.0
2017-02-23 15:25:00,130.37,130.39,130.34,130.35,8265.0,110.4347,110.4516,110.4093,110.4177,8265.0
2017-02-23 15:30:00,130.34,130.38,130.3,130.35,8080.0,110.4093,110.4431,110.3754,110.4177,8080.0
2017-02-23 15:35:00,130.29,130.39,130.28,130.39,7181.0,110.3669,110.4516,110.3584,110.4516,7181.0
2017-02-23 15:40:00,130.38,130.48,130.37,130.43,10082.0,110.4431,110.5278,110.4347,110.4855,10082.0
2017-02-23 15:45:00,130.42,130.44,130.3,130.35,20056.0,110.477,110.494,110.3754,110.4177,20056.0
2017-02-23 15:50:00,130.32,130.38,130.3,130.33,18320.0,110.3923,110.4431,110.3754,110.4008,18320.0
2017-02-23 15:55:00,130.33,130.48,130.3,130.48,36006.0,110.4008,110.5278,110.3754,110.5278,36006.0
2017-02-24 09:30:00,128.79,128.97,128.07,128.07,18944.0,109.0963,109.2487,108.4864,108.4864,18944.0
2017-02-24 09:35:00,128.13,128.46,128.04,128.36,21826.0,108.5372,108.8167,108.461,108.732,21826.0
2017-02-24 09:40:00,128.49,128.84,128.34,128.51,32103.0,108.8421,109.1386,108.7151,108.8591,32103.0
2017-02-24 09:45:00,128.53,128.73,128.43,128.63,6959.0,108.876,109.0454,108.7913,108.9607,6959.0
2017-02-24 09:50:00,128.57,128.78,128.57,128.72,5500.0,108.9099,109.0878,108.9099,109.037,5500.0
2017-02-24 09:55:00,128.72,128.9,128.67,128.85,19038.0,109.037,109.1894,108.9946,109.1471,19038.0
2017-02-24 10:00:00,128.87,129.16,128.69,128.69,24218.0,109.164,109.4097,109.0116,109.0116,24218.0
2017-02-24 10:05:00,128.66,128.86,128.44,128.86,11045.0,108.9861,109.1556,108.7998,109.1556,11045.0
2017-02-24 10:10:00,128.83,128.83,128.49,128.54,6469.0,109.1302,109.1302,108.8421,108.8845,6469.0
2017-02-24 10:15:00,128.55,128.71,128.49,128.59,7348.0,108.893,109.0285,108.8421,108.9268,7348.0
2017-02-24 10:20:00,128.59,128.88,128.54,128.77,4300.0,108.9268,109.1725,108.8845,109.0793,4300.0
2017-02-24 10:25:00,128.8,128.8,128.58,128.58,16069.0,109.1047,109.1047,108.9184,108.9184,16069.0
2017-02-24 10:30:00,128.55,128.86,128.46,128.79,9714.0,108.893,109.1556,108.8167,109.0963,9714.0
2017-02-24 10:35:00,128.78,128.84,128.68,128.7,12719.0,109.0878,109.1386,109.0031,109.02,12719.0
2017-02-24 10:40:00,128.66,128.74,128.6,128.66,35487.0,108.9861,109.0539,108.9353,108.9861,35487.0
2017-02-24 10:45:00,128.64,128.67,128.5,128.5,5568.0,108.9692,108.9946,108.8506,108.8506,5568.0
2017-02-24 10:50:00,128.54,128.63,128.41,128.55,7938.0,108.8845,108.9607,108.7744,108.893,7938.0
2017-02-24 10:55:00,128.56,128.94,128.53,128.87,8042.0,108.9014,109.2233,108.876,109.164,8042.0
2017-02-24 11:00:00,128.91,129.31,128.91,129.31,12924.0,109.1979,109.5368,109.1979,109.5368,12924.0
2017-02-24 11:05:00,129.31,129.37,129.17,129.21,9183.0,109.5368,109.5876,109.4182,109.452,9183.0
2017-02-24 11:10:00,129.25,129.45,129.16,129.16,7560.0,109.4859,109.6553,109.4097,109.4097,7560.0
2017-02-24 11:15:00,129.18,129.3,129.18,129.21,10453.0,109.4266,109.5283,109.4266,109.452,10453.0
2017-02-24 11:20:00,129.18,129.3,129.17,129.24,17495.0,109.4266,109.5283,109.4182,109.4775,17495.0
2017-02-24 11:25:00,129.17,129.23,129.1,129.23,3921.0,109.4182,109.469,109.3589,109.469,3921.0
2017-02-24 11:30:00,129.27,129.31,129.18,129.18,5325.0,109.5029,109.5368,109.4266,109.4266,5325.0
2017-02-24 11:35:00,129.18,129.28,129.18,129.26,3150.0,109.4266,109.5113,109.4266,109.4944,3150.0
2017-02-24 11:40:00,129.24,129.31,129.2,129.31,3409.0,109.4775,109.5368,109.4436,109.5368,3409.0
2017-02-24 11:45:00,129.31,129.37,129.3,129.36,3107.0,109.5368,109.5876,109.5283,109.5791,3107.0
2017-02-24 11:50:00,129.33,129.51,129.32,129.47,5472.0,109.5537,109.7062,109.5452,109.6723,5472.0
2017-02-24 11:55:00,129.47,129.51,129.42,129.51,5030.0,109.6723,109.7062,109.6299,109.7062,5030.0
2017-02-24 12:00:00,129.49,129.67,129.48,129.66,6709.0,109.6892,109.8417,109.6808,109.8332,6709.0
2017-02-24 12:05:00,129.67,129.76,129.67,129.76,2520.0,109.8417,109.9179,109.8417,109.9179,2520.0
2017-02-24 12:10:00,129.76,129.79,129.66,129.79,3400.0,109.9179,109.9434,109.8332,109.9434,3400.0
2017-02-24 12:15:00,129.81,129.86,129.79,129.81,4600.0,109.9603,110.0026,109.9434,109.9603,4600.0
2017-02-24 12:20:00,129.81,129.93,129.8,129.93,3296.0,109.9603,110.0619,109.9518,110.0619,3296.0
2017-02-24 12:25:00,129.96,130.09,129.96,130.06,3648.0,110.0874,110.1975,110.0874,110.1721,3648.0
2017-02-24 12:30:00,130.07,130.1,129.97,130.02,8649.0,110.1805,110.206,110.0958,110.1382,8649.0
2017-02-24 12:35:00,130.06,130.07,129.9,129.93,3600.0,110.1721,110.1805,110.0365,110.0619,3600.0
2017-02-24 12:40:00,129.93,129.99,129.93,129.97,5350.0,110.0619,110.1128,110.0619,110.0958,5350.0
2017-02-24 12:45:00,129.98,130.07,129.92,130.04,4695.0,110.1043,110.1805,110.0535,110.1551,4695.0
2017-02-24 12:50:00,130.06,130.08,129.92,129.92,1814.0,110.1721,110.189,110.0535,110.0535,1814.0
2017-02-24 12:55:00,129.89,129.94,129.86,129.87,3801.0,110.0281,110.0704,110.0026,110.0111,3801.0
2017-02-24 13:00:00,129.88,129.92,129.87,129.87,5500.0,110.0196,110.0535,110.0111,110.0111,5500.0
2017-02-24 13:05:00,129.88,129.88,129.6,129.62,2935.0,110.0196,110.0196,109.7824,109.7993,2935.0
2017-02-24 13:10:00,129.62,129.64,129.56,129.58,4900.0,109.7993,109.8163,109.7485,109.7655,4900.0
2017-02-24 13:15:00,129.56,129.64,129.55,129.61,4371.0,109.7485,109.8163,109.7401,109.7909,4371.0
2017-02-24 13:20:00,129.6,129.63,129.56,129.63,5600.0,109.7824,109.8078,109.7485,109.8078,5600.0
2017-02-24 13:25:00,129.6,129.6,129.47,129.5,5350.0,109.7824,109.7824,109.6723,109.6977,5350.0
2017-02-24 13:30:00,129.51,129.66,129.51,129.64,4994.0,109.7062,109.8332,109.7062,109.8163,4994.0
2017-02-24 13:35:00,129.62,129.67,129.62,129.65,6063.0,109.7993,109.8417,109.7993,109.8248,6063.0
2017-02-24 13:40:00,129.63,129.79,129.63,129.75,3833.0,109.8078,109.9434,109.8078,109.9095,3833.0
2017-02-24 13:45:00,129.82,129.83,129.71,129.73,8094.0,109.9688,109.9772,109.8756,109.8925,8094.0
2017-02-24 13:50:00,129.72,129.8,129.67,129.69,4454.0,109.8841,109.9518,109.8417,109.8586,4454.0
2017-02-24 13:55:00,129.69,129.76,129.66,129.71,5819.0,109.8586,109.9179,109.8332,109.8756,5819.0
2017-02-24 14:00:00,129.77,129.81,129.72,129.81,5449.0,109.9264,109.9603,109.8841,109.9603,5449.0
2017-02-24 14:05:00,129.78,129.79,129.74,129.74,5375.0,109.9349,109.9434,109.901,109.901,5375.0
2017-02-24 14:10:00,129.69,129.71,129.59,129.59,4736.0,109.8586,109.8756,109.7739,109.7739,4736.0
2017-02-24 14:15:00,129.58,129.72,129.57,129.72,4316.0,109.7655,109.8841,109.757,109.8841,4316.0
2017-02-24 14:20:00,129.72,129.73,129.6,129.61,7939.0,109.8841,109.8925,109.7824,109.7909,7939.0
2017-02-24 14:25:00,129.6,129.69,129.59,129.69,4112.0,109.7824,109.8586,109.7739,109.8586,4112.0
2017-02-24 14:30:00,129.71,129.77,129.7,129.7,3822.0,109.8756,109.9264,109.8671,109.8671,3822.0
2017-02-24 14:35:00,129.72,129.78,129.64,129.64,4150.0,109.8841,109.9349,109.8163,109.8163,4150.0
2017-02-24 14:40:00,129.64,129.68,129.58,129.59,5138.0,109.8163,109.8502,109.7655,109.7739,5138.0
2017-02-24 14:45:00,129.59,129.65,129.55,129.55,10607.0,109.7739,109.8248,109.7401,109.7401,10607.0
2017-02-24 14:50:00,129.55,129.55,129.38,129.44,22375.0,109.7401,109.7401,109.596,109.6469,22375.0
2017-02-24 14:55:00,129.44,129.46,129.31,129.31,5002.0,109.6469,109.6638,109.5368,109.5368,5002.0
2017-02-24 15:00:00,129.36,129.38,129.26,129.26,6869.0,109.5791,109.596,109.4944,109.4944,6869.0
2017-02-24 15:05:00,129.26,129.43,129.26,129.43,9191.0,109.4944,109.6384,109.4944,109.6384,9191.0
2017-02-24 15:10:00,129.42,129.51,129.42,129.5,8926.0,109.6299,109.7062,109.6299,109.6977,8926.0
2017-02-24 15:15:00,129.5,129.56,129.5,129.51,8920.0,109.6977,109.7485,109.6977,109.7062,8920.0
2017-02-24 15:20:00,129.54,129.71,129.52,129.6,17388.0,109.7316,109.8756,109.7146,109.7824,17388.0
2017-02-24 15:25:00,129.6,129.61,129.51,129.52,10544.0,109.7824,109.7909,109.7062,109.7146,10544.0
2017-02-24 15:30:00,129.52,129.66,129.49,129.63,27217.0,109.7146,109.8332,109.6892,109.8078,27217.0
2017-02-24 15:35:00,129.66,129.67,129.5,129.5,9967.0,109.8332,109.8417,109.6977,109.6977,9967.0
2017-02-24 15:40:00,129.51,129.61,129.49,129.61,11607.0,109.7062,109.7909,109.6892,109.7909,11607.0
2017-02-24 15:45:00,129.62,129.75,129.62,129.62,15250.0,109.7993,109.9095,109.7993,109.7993,15250.0
2017-02-24 15:50:00,129.67,129.77,129.62,129.69,31193.0,109.8417,109.9264,109.7993,109.8586,31193.0
2017-02-24 15:55:00,129.71,129.88,129.68,129.83,49461.0,109.8756,110.0196,109.8502,109.9772,49461.0
2017-02-27 09:30:00,129.75,130.09,129.64,130.09,8932.0,109.9095,110.1975,109.8163,110.1975,8932.0
2017-02-27 09:35:00,130.17,130.35,130.03,130.24,8175.0,110.2652,110.4177,110.1467,110.3245,8175.0
2017-02-27 09:40:00,130.21,130.31,129.99,130.12,6711.0,110.2991,110.3838,110.1128,110.2229,6711.0
2017-02-27 09:45:00,130.28,130.31,130.14,130.3,5430.0,110.3584,110.3838,110.2398,110.3754,5430.0
2017-02-27 09:50:00,130.21,130.39,130.2,130.37,3388.0,110.2991,110.4516,110.2907,110.4347,3388.0
2017-02-27 09:55:00,130.42,130.76,130.32,130.76,20824.0,110.477,110.765,110.3923,110.765,20824.0
2017-02-27 10:00:00,130.69,130.87,130.38,130.55,12292.0,110.7057,110.8582,110.4431,110.5871,12292.0
2017-02-27 10:05:00,130.6,130.73,130.56,130.69,6469.0,110.6295,110.7396,110.5956,110.7057,6469.0
2017-02-27 10:10:00,130.61,130.61,130.27,130.34,6373.0,110.638,110.638,110.35,110.4093,6373.0
2017-02-27 10:15:00,130.42,130.42,130.16,130.19,6645.0,110.477,110.477,110.2568,110.2822,6645.0
2017-02-27 10:20:00,130.14,130.5,130.12,130.35,8638.0,110.2398,110.5448,110.2229,110.4177,8638.0
2017-02-27 10:25:00,130.34,130.49,130.32,130.49,11124.0,110.4093,110.5363,110.3923,110.5363,11124.0
2017-02-27 10:30:00,130.5,130.58,130.41,130.42,6604.0,110.5448,110.6126,110.4685,110.477,6604.0
2017-02-27 10:35:00,130.41,130.58,130.4,130.58,3754.0,110.4685,110.6126,110.4601,110.6126,3754.0
2017-02-27 10:40:00,130.66,130.73,130.51,130.51,6561.0,110.6803,110.7396,110.5533,110.5533,6561.0
2017-02-27 10:45:00,130.54,130.59,130.51,130.51,4934.0,110.5787,110.621,110.5533,110.5533,4934.0
2017-02-27 10:50:00,130.54,130.58,130.43,130.43,2964.0,110.5787,110.6126,110.4855,110.4855,2964.0
2017-02-27 10:55:00,130.4,130.47,130.26,130.26,4160.0,110.4601,110.5194,110.3415,110.3415,4160.0
2017-02-27 11:00:00,130.17,130.29,130.16,130.18,6298.0,110.2652,110.3669,110.2568,110.2737,6298.0
2017-02-27 11:05:00,130.16,130.26,130.1,130.18,5292.0,110.2568,110.3415,110.206,110.2737,5292.0
2017-02-27 11:10:00,130.2,130.21,130.09,130.09,2089.0,110.2907,110.2991,110.1975,110.1975,2089.0
2017-02-27 11:15:00,130.09,130.16,129.92,130.02,6343.0,110.1975,110.2568,110.0535,110.1382,6343.0
2017-02-27 11:20:00,130.08,130.09,129.97,130.0,3052.0,110.189,110.1975,110.0958,110.1212,3052.0
2017-02-27 11:25:00,129.97,130.04,129.86,129.91,5085.0,110.0958,110.1551,110.0026,110.045,5085.0
2017-02-27 11:30:00,129.96,129.96,129.82,129.83,3100.0,110.0874,110.0874,109.9688,109.9772,3100.0
2017-02-27 11:35:00,129.82,129.98,129.82,129.98,3843.0,109.9688,110.1043,109.9688,110.1043,3843.0
2017-02-27 11:40:00,129.94,130.06,129.86,130.04,11183.0,110.0704,110.1721,110.0026,110.1551,11183.0
2017-02-27 11:45:00,130.06,130.07,129.89,130.0,9637.0,110.1721,110.1805,110.0281,110.1212,9637.0
2017-02-27 11:50:00,130.0,130.25,129.98,130.15,4720.0,110.1212,110.333,110.1043,110.2483,4720.0
2017-02-27 11:55:00,130.18,130.2,130.1,130.13,5349.0,110.2737,110.2907,110.206,110.2314,5349.0
2017-02-27 12:00:00,130.11,130.41,130.08,130.35,5389.0,110.2144,110.4685,110.189,110.4177,5389.0
2017-02-27 12:05:00,130.4,130.57,130.4,130.54,5853.0,110.4601,110.6041,110.4601,110.5787,5853.0
2017-02-27 12:10:00,130.52,130.59,130.52,130.57,2871.0,110.5617,110.621,110.5617,110.6041,2871.0
2017-02-27 12:15:00,130.55,130.66,130.51,130.66,2303.0,110.5871,110.6803,110.5533,110.6803,2303.0
2017-02-27 12:20:00,130.61,130.69,130.56,130.69,1900.0,110.638,110.7057,110.5956,110.7057,1900.0
2017-02-27 12:25:00,130.63,130.77,130.61,130.69,3739.0,110.6549,110.7735,110.638,110.7057,3739.0
2017-02-27 12:30:00,130.75,130.9,130.74,130.86,1712.0,110.7566,110.8836,110.7481,110.8497,1712.0
2017-02-27 12:35:00,130.91,130.92,130.76,130.84,2681.0,110.8921,110.9006,110.765,110.8328,2681.0
2017-02-27 12:40:00,130.74,130.75,130.61,130.61,1646.0,110.7481,110.7566,110.638,110.638,1646.0
2017-02-27 12:45:00,130.64,130.77,130.62,130.7,4413.0,110.6634,110.7735,110.6464,110.7142,4413.0
2017-02-27 12:50:00,130.7,130.72,130.65,130.68,2800.0,110.7142,110.7311,110.6718,110.6973,2800.0
2017-02-27 12:55:00,130.69,130.69,130.6,130.6,2160.0,110.7057,110.7057,110.6295,110.6295,2160.0
2017-02-27 13:00:00,130.61,130.73,130.6,130.73,2639.0,110.638,110.7396,110.6295,110.7396,2639.0
2017-02-27 13:05:00,130.65,130.73,130.63,130.64,1801.0,110.6718,110.7396,110.6549,110.6634,1801.0
2017-02-27 13:10:00,130.6,130.72,130.6,130.72,6913.0,110.6295,110.7311,110.6295,110.7311,6913.0
2017-02-27 13:15:00,130.75,130.78,130.69,130.7,2896.0,110.7566,110.782,110.7057,110.7142,2896.0
2017-02-27 13:20:00,130.71,130.8,130.64,130.71,1832.0,110.7227,110.7989,110.6634,110.7227,1832.0
2017-02-27 13:25:00,130.8,130.94,130.8,130.94,2544.0,110.7989,110.9175,110.7989,110.9175,2544.0
2017-02-27 13:30:00,130.96,131.04,130.92,130.94,1425.0,110.9344,111.0022,110.9006,110.9175,1425.0
2017-02-27 13:35:00,131.0,131.0,130.94,130.99,2888.0,110.9683,110.9683,110.9175,110.9599,2888.0
2017-02-27 13:40:00,131.01,131.01,130.87,130.87,1525.0,110.9768,110.9768,110.8582,110.8582,1525.0
2017-02-27 13:45:00,130.88,130.88,130.81,130.84,1720.0,110.8667,110.8667,110.8074,110.8328,1720.0
2017-02-27 13:50:00,130.8,130.89,130.77,130.89,5557.0,110.7989,110.8751,110.7735,110.8751,5557.0
2017-02-27 13:55:00,130.89,130.89,130.82,130.82,4134.0,110.8751,110.8751,110.8159,110.8159,4134.0
2017-02-27 14:00:00,130.81,130.84,130.72,130.75,3007.0,110.8074,110.8328,110.7311,110.7566,3007.0
2017-02-27 14:05:00,130.71,130.76,130.69,130.69,2714.0,110.7227,110.765,110.7057,110.7057,2714.0
2017-02-27 14:10:00,130.73,130.79,130.73,130.75,2241.0,110.7396,110.7904,110.7396,110.7566,2241.0
2017-02-27 14:15:00,130.77,130.81,130.74,130.81,3544.0,110.7735,110.8074,110.7481,110.8074,3544.0
2017-02-27 14:20:00,130.81,130.83,130.78,130.81,2748.0,110.8074,110.8243,110.782,110.8074,2748.0
2017-02-27 14:25:00,130.83,131.02,130.83,131.0,4836.0,110.8243,110.9853,110.8243,110.9683,4836.0
2017-02-27 14:30:00,130.99,131.04,130.99,131.03,5876.0,110.9599,111.0022,110.9599,110.9937,5876.0
2017-02-27 14:35:00,131.05,131.07,130.98,131.01,4287.0,111.0107,111.0276,110.9514,110.9768,4287.0
2017-02-27 14:40:00,131.0,131.02,130.97,131.01,4764.0,110.9683,110.9853,110.9429,110.9768,4764.0
2017-02-27 14:45:00,131.01,131.18,130.99,131.18,2250.0,110.9768,111.1208,110.9599,111.1208,2250.0
2017-02-27 14:50:00,131.15,131.26,131.06,131.06,4065.0,111.0954,111.1886,111.0192,111.0192,4065.0
2017-02-27 14:55:00,131.1,131.18,131.04,131.12,5060.0,111.053,111.1208,111.0022,111.07,5060.0
2017-02-27 15:00:00,131.05,131.2,131.05,131.15,7713.0,111.0107,111.1377,111.0107,111.0954,7713.0
2017-02-27 15:05:00,131.15,131.3,131.14,131.25,6478.0,111.0954,111.2225,111.0869,111.1801,6478.0
2017-02-27 15:10:00,131.28,131.34,131.17,131.34,7198.0,111.2055,111.2563,111.1123,111.2563,7198.0
2017-02-27 15:15:00,131.32,131.36,131.27,131.27,6128.0,111.2394,111.2733,111.197,111.197,6128.0
2017-02-27 15:20:00,131.26,131.34,131.22,131.34,5846.0,111.1886,111.2563,111.1547,111.2563,5846.0
2017-02-27 15:25:00,131.35,131.36,131.29,131.35,5415.0,111.2648,111.2733,111.214,111.2648,5415.0
2017-02-27 15:30:00,131.34,131.36,131.24,131.27,7016.0,111.2563,111.2733,111.1716,111.197,7016.0
2017-02-27 15:35:00,131.3,131.31,131.12,131.12,4663.0,111.2225,111.2309,111.07,111.07,4663.0
2017-02-27 15:40:00,131.13,131.21,131.11,131.11,6517.0,111.0784,111.1462,111.0615,111.0615,6517.0
2017-02-27 15:45:00,131.07,131.07,130.95,131.0,11843.0,111.0276,111.0276,110.926,110.9683,11843.0
2017-02-27 15:50:00,131.0,131.09,131.0,131.0,14544.0,110.9683,111.0446,110.9683,110.9683,14544.0
2017-02-27 15:55:00,131.01,131.13,131.0,131.11,36640.0,110.9768,111.0784,110.9683,111.0615,36640.0
2017-02-28 09:30:00,130.18,130.75,129.98,130.21,19386.0,110.2737,110.7566,110.1043,110.2991,19386.0
2017-02-28 09:35:00,130.31,130.58,130.22,130.41,18652.0,110.3838,110.6126,110.3076,110.4685,18652.0
2017-02-28 09:40:00,130.39,130.65,130.39,130.58,7534.0,110.4516,110.6718,110.4516,110.6126,7534.0
2017-02-28 09:45:00,130.61,130.88,130.59,130.59,7310.0,110.638,110.8667,110.621,110.621,7310.0
2017-02-28 09:50:00,130.58,130.66,130.42,130.57,4437.0,110.6126,110.6803,110.477,110.6041,4437.0
2017-02-28 09:55:00,130.61,130.99,130.58,130.99,10330.0,110.638,110.9599,110.6126,110.9599,10330.0
2017-02-28 10:00:00,130.99,131.14,130.88,130.96,38579.0,110.9599,111.0869,110.8667,110.9344,38579.0
2017-02-28 10:05:00,130.96,131.03,130.9,131.03,13293.0,110.9344,110.9937,110.8836,110.9937,13293.0
2017-02-28 10:10:00,131.07,131.1,130.93,131.04,8934.0,111.0276,111.053,110.909,111.0022,8934.0
2017-02-28 10:15:00,131.04,131.11,130.78,130.78,13672.0,111.0022,111.0615,110.782,110.782,13672.0
2017-02-28 10:20:00,130.76,130.84,130.59,130.65,9028.0,110.765,110.8328,110.621,110.6718,9028.0
2017-02-28 10:25:00,130.65,130.74,130.54,130.59,6294.0,110.6718,110.7481,110.5787,110.621,6294.0
2017-02-28 10:30:00,130.63,130.77,130.63,130.73,14349.0,110.6549,110.7735,110.6549,110.7396,14349.0
2017-02-28 10:35:00,130.74,131.06,130.7,131.05,53673.0,110.7481,111.0192,110.7142,111.0107,53673.0
2017-02-28 10:40:00,131.06,131.19,131.02,131.15,12125.0,111.0192,111.1293,110.9853,111.0954,12125.0
2017-02-28 10:45:00,131.15,131.18,131.03,131.18,7614.0,111.0954,111.1208,110.9937,111.1208,7614.0
2017-02-28 10:50:00,131.18,131.36,131.17,131.36,7708.0,111.1208,111.2733,111.1123,111.2733,7708.0
2017-02-28 10:55:00,131.35,131.41,131.31,131.38,9229.0,111.2648,111.3156,111.2309,111.2902,9229.0
2017-02-28 11:00:00,131.36,131.38,131.18,131.2,21150.0,111.2733,111.2902,111.1208,111.1377,21150.0
2017-02-28 11:05:00,131.17,131.19,131.06,131.07,13171.0,111.1123,111.1293,111.0192,111.0276,13171.0
2017-02-28 11:10:00,131.09,131.11,131.02,131.08,4394.0,111.0446,111.0615,110.9853,111.0361,4394.0
2017-02-28 11:15:00,131.02,131.02,130.93,130.95,4623.0,110.9853,110.9853,110.909,110.926,4623.0
2017-02-28 11:20:00,130.97,130.97,130.9,130.94,4990.0,110.9429,110.9429,110.8836,110.9175,4990.0
2017-02-28 11:25:00,130.91,130.94,130.84,130.84,4133.0,110.8921,110.9175,110.8328,110.8328,4133.0
2017-02-28 11:30:00,130.82,130.91,130.78,130.89,3703.0,110.8159,110.8921,110.782,110.8751,3703.0
2017-02-28 11:35:00,130.85,130.86,130.83,130.85,2722.0,110.8413,110.8497,110.8243,110.8413,2722.0
2017-02-28 11:40:00,130.84,130.89,130.82,130.86,4852.0,110.8328,110.8751,110.8159,110.8497,4852.0
2017-02-28 11:45:00,130.87,130.91,130.83,130.91,5016.0,110.8582,110.8921,110.8243,110.8921,5016.0
2017-02-28 11:50:00,130.9,130.91,130.83,130.86,4910.0,110.8836,110.8921,110.8243,110.8497,4910.0
2017-02-28 11:55:00,130.85,130.9,130.83,130.86,3094.0,110.8413,110.8836,110.8243,110.8497,3094.0
2017-02-28 12:00:00,130.86,130.89,130.81,130.87,3487.0,110.8497,110.8751,110.8074,110.8582,3487.0
2017-02-28 12:05:00,130.84,130.85,130.63,130.68,8211.0,110.8328,110.8413,110.6549,110.6973,8211.0
2017-02-28 12:10:00,130.66,130.69,130.52,130.53,4004.0,110.6803,110.7057,110.5617,110.5702,4004.0
2017-02-28 12:15:00,130.53,130.57,130.44,130.46,3953.0,110.5702,110.6041,110.494,110.5109,3953.0
2017-02-28 12:20:00,130.46,130.46,130.3,130.3,4634.0,110.5109,110.5109,110.3754,110.3754,4634.0
2017-02-28 12:25:00,130.31,130.36,130.12,130.36,5203.0,110.3838,110.4262,110.2229,110.4262,5203.0
2017-02-28 12:30:00,130.36,130.36,130.27,130.34,4400.0,110.4262,110.4262,110.35,110.4093,4400.0
2017-02-28 12:35:00,130.31,130.39,130.3,130.37,4225.0,110.3838,110.4516,110.3754,110.4347,4225.0
2017-02-28 12:40:00,130.37,130.42,130.35,130.37,1776.0,110.4347,110.477,110.4177,110.4347,1776.0
2017-02-28 12:45:00,130.32,130.49,130.31,130.46,4151.0,110.3923,110.5363,110.3838,110.5109,4151.0
2017-02-28 12:50:00,130.47,130.64,130.46,130.64,9906.0,110.5194,110.6634,110.5109,110.6634,9906.0
2017-02-28 12:55:00,130.58,130.69,130.52,130.68,5491.0,110.6126,110.7057,110.5617,110.6973,5491.0
2017-02-28 13:00:00,130.6,130.85,130.6,130.85,8030.0,110.6295,110.8413,110.6295,110.8413,8030.0
2017-02-28 13:05:00,130.83,130.89,130.79,130.85,6638.0,110.8243,110.8751,110.7904,110.8413,6638.0
2017-02-28 13:10:00,130.85,130.92,130.79,130.87,3403.0,110.8413,110.9006,110.7904,110.8582,3403.0
2017-02-28 13:15:00,130.85,130.94,130.85,130.91,3473.0,110.8413,110.9175,110.8413,110.8921,3473.0
2017-02-28 13:20:00,130.92,130.94,130.85,130.87,5866.0,110.9006,110.9175,110.8413,110.8582,5866.0
2017-02-28 13:25:00,130.88,130.93,130.87,130.89,2891.0,110.8667,110.909,110.8582,110.8751,2891.0
2017-02-28 13:30:00,130.92,130.96,130.89,130.95,2459.0,110.9006,110.9344,110.8751,110.926,2459.0
2017-02-28 13:35:00,130.97,131.41,130.97,131.3,7197.0,110.9429,111.3156,110.9429,111.2225,7197.0
2017-02-28 13:40:00,131.33,131.34,131.22,131.29,6628.0,111.2479,111.2563,111.1547,111.214,6628.0
2017-02-28 13:45:00,131.23,131.27,131.19,131.27,2640.0,111.1632,111.197,111.1293,111.197,2640.0
2017-02-28 13:50:00,131.25,131.3,131.2,131.27,7413.0,111.1801,111.2225,111.1377,111.197,7413.0
2017-02-28 13:55:00,131.26,131.3,131.17,131.18,6700.0,111.1886,111.2225,111.1123,111.1208,6700.0
2017-02-28 14:00:00,131.24,131.25,131.17,131.2,6285.0,111.1716,111.1801,111.1123,111.1377,6285.0
2017-02-28 14:05:00,131.22,131.22,130.89,130.9,8976.0,111.1547,111.1547,110.8751,110.8836,8976.0
2017-02-28 14:10:00,130.88,130.92,130.86,130.87,5417.0,110.8667,110.9006,110.8497,110.8582,5417.0
2017-02-28 14:15:00,130.87,130.87,130.73,130.79,6743.0,110.8582,110.8582,110.7396,110.7904,6743.0
2017-02-28 14:20:00,130.79,130.86,130.74,130.85,4087.0,110.7904,110.8497,110.7481,110.8413,4087.0
2017-02-28 14:25:00,130.83,130.99,130.83,130.99,3655.0,110.8243,110.9599,110.8243,110.9599,3655.0
2017-02-28 14:30:00,131.0,131.15,130.99,131.12,6160.0,110.9683,111.0954,110.9599,111.07,6160.0
2017-02-28 14:35:00,131.1,131.11,131.0,131.03,6244.0,111.053,111.0615,110.9683,110.9937,6244.0
2017-02-28 14:40:00,131.0,131.05,130.99,131.02,3549.0,110.9683,111.0107,110.9599,110.9853,3549.0
2017-02-28 14:45:00,131.01,131.35,131.01,131.35,6344.0,110.9768,111.2648,110.9768,111.2648,6344.0
2017-02-28 14:50:00,131.34,131.34,131.23,131.25,5183.0,111.2563,111.2563,111.1632,111.1801,5183.0
2017-02-28 14:55:00,131.26,131.26,131.16,131.21,7802.0,111.1886,111.1886,111.1039,111.1462,7802.0
2017-02-28 15:00:00,131.17,131.17,131.06,131.06,12909.0,111.1123,111.1123,111.0192,111.0192,12909.0
2017-02-28 15:05:00,131.08,131.1,131.0,131.06,6800.0,111.0361,111.053,110.9683,111.0192,6800.0
2017-02-28 15:10:00,131.09,131.17,131.05,131.15,8671.0,111.0446,111.1123,111.0107,111.0954,8671.0
2017-02-28 15:15:00,131.16,131.3,131.16,131.27,7996.0,111.1039,111.2225,111.1039,111.197,7996.0
2017-02-28 15:20:00,131.28,131.28,131.2,131.24,5463.0,111.2055,111.2055,111.1377,111.1716,5463.0
2017-02-28 15:25:00,131.24,131.32,131.23,131.31,8732.0,111.1716,111.2394,111.1632,111.2309,8732.0
2017-02-28 15:30:00,131.31,131.32,131.25,131.27,11406.0,111.2309,111.2394,111.1801,111.197,11406.0
2017-02-28 15:35:00,131.27,131.36,131.04,131.07,16133.0,111.197,111.2733,111.0022,111.0276,16133.0
2017-02-28 15:40:00,131.07,131.21,131.0,131.21,13463.0,111.0276,111.1462,110.9683,111.1462,13463.0
2017-02-28 15:45:00,131.18,131.33,131.18,131.32,29046.0,111.1208,111.2479,111.1208,111.2394,29046.0
2017-02-28 15:50:00,131.32,131.4,131.31,131.39,41153.0,111.2394,111.3072,111.2309,111.2987,41153.0
2017-02-28 15:55:00,131.38,131.55,131.37,131.5,87705.0,111.2902,111.4342,111.2818,111.3919,87705.0
2017-03-01 09:30:00,134.56,134.98,134.21,134.76,13649.0,113.984,114.3397,113.6875,114.1534,13649.0
2017-03-01 09:35:00,134.97,135.05,134.64,135.05,15429.0,114.3313,114.399,114.0517,114.399,15429.0
2017-03-01 09:40:00,134.97,135.2,134.76,134.94,15753.0,114.3313,114.5261,114.1534,114.3058,15753.0
2017-03-01 09:45:00,134.88,134.9,134.14,134.19,32996.0,114.255,114.272,113.6282,113.6705,32996.0
2017-03-01 09:50:00,134.3,134.56,134.16,134.18,17183.0,113.7637,113.984,113.6451,113.6621,17183.0
2017-03-01 09:55:00,134.2,134.62,134.0,134.43,5398.0,113.679,114.0348,113.5096,113.8738,5398.0
2017-03-01 10:00:00,134.52,134.68,134.15,134.3,13401.0,113.9501,114.0856,113.6367,113.7637,13401.0
2017-03-01 10:05:00,134.18,134.31,134.13,134.23,6678.0,113.6621,113.7722,113.6197,113.7044,6678.0
2017-03-01 10:10:00,134.24,134.56,134.15,134.56,6988.0,113.7129,113.984,113.6367,113.984,6988.0
2017-03-01 10:15:00,134.62,134.62,134.24,134.35,6653.0,114.0348,114.0348,113.7129,113.8061,6653.0
2017-03-01 10:20:00,134.45,134.66,134.44,134.47,12006.0,113.8908,114.0687,113.8823,113.9077,12006.0
2017-03-01 10:25:00,134.52,134.52,134.31,134.36,11441.0,113.9501,113.9501,113.7722,113.8145,11441.0
2017-03-01 10:30:00,134.39,134.43,134.06,134.06,18278.0,113.84,113.8738,113.5604,113.5604,18278.0
2017-03-01 10:35:00,134.06,134.29,133.94,134.08,27894.0,113.5604,113.7552,113.4588,113.5774,27894.0
2017-03-01 10:40:00,133.98,134.17,133.9,134.06,10563.0,113.4926,113.6536,113.4249,113.5604,10563.0
2017-03-01 10:45:00,133.99,134.28,133.96,134.19,11333.0,113.5011,113.7468,113.4757,113.6705,11333.0
2017-03-01 10:50:00,134.21,134.22,133.97,134.15,23068.0,113.6875,113.6959,113.4842,113.6367,23068.0
2017-03-01 10:55:00,134.08,134.27,134.03,134.16,16666.0,113.5774,113.7383,113.535,113.6451,16666.0
2017-03-01 11:00:00,134.21,134.3,134.17,134.23,18566.0,113.6875,113.7637,113.6536,113.7044,18566.0
2017-03-01 11:05:00,134.18,134.43,134.18,134.43,8232.0,113.6621,113.8738,113.6621,113.8738,8232.0
2017-03-01 11:10:00,134.38,134.38,134.1,134.18,20483.0,113.8315,113.8315,113.5943,113.6621,20483.0
2017-03-01 11:15:00,134.23,134.31,134.14,134.27,112398.0,113.7044,113.7722,113.6282,113.7383,112398.0
2017-03-01 11:20:00,134.29,134.31,134.06,134.2,23661.0,113.7552,113.7722,113.5604,113.679,23661.0
2017-03-01 11:25:00,134.14,134.33,134.05,134.33,8237.0,113.6282,113.7891,113.5519,113.7891,8237.0
2017-03-01 11:30:00,134.35,134.42,134.2,134.42,4544.0,113.8061,113.8654,113.679,113.8654,4544.0
2017-03-01 11:35:00,134.36,134.4,134.22,134.22,5000.0,113.8145,113.8484,113.6959,113.6959,5000.0
2017-03-01 11:40:00,134.25,134.25,134.12,134.18,3249.0,113.7214,113.7214,113.6112,113.6621,3249.0
2017-03-01 11:45:00,134.16,134.21,134.09,134.18,9196.0,113.6451,113.6875,113.5858,113.6621,9196.0
2017-03-01 11:50:00,134.21,134.35,134.15,134.27,3858.0,113.6875,113.8061,113.6367,113.7383,3858.0
2017-03-01 11:55:00,134.31,134.31,134.15,134.16,2347.0,113.7722,113.7722,113.6367,113.6451,2347.0
2017-03-01 12:00:00,134.17,134.53,134.17,134.5,54223.0,113.6536,113.9585,113.6536,113.9331,54223.0
2017-03-01 12:05:00,134.47,134.65,134.42,134.56,2931.0,113.9077,114.0602,113.8654,113.984,2931.0
2017-03-01 12:10:00,134.61,134.73,134.55,134.67,9061.0,114.0263,114.128,113.9755,114.0771,9061.0
2017-03-01 12:15:00,134.68,134.69,134.34,134.34,3578.0,114.0856,114.0941,113.7976,113.7976,3578.0
2017-03-01 12:20:00,134.29,134.32,134.22,134.3,4226.0,113.7552,113.7807,113.6959,113.7637,4226.0
2017-03-01 12:25:00,134.37,134.41,134.26,134.27,2617.0,113.823,113.8569,113.7298,113.7383,2617.0
2017-03-01 12:30:00,134.31,134.31,134.21,134.28,2254.0,113.7722,113.7722,113.6875,113.7468,2254.0
2017-03-01 12:35:00,134.34,134.34,134.2,134.24,2911.0,113.7976,113.7976,113.679,113.7129,2911.0
2017-03-01 12:40:00,134.18,134.23,134.06,134.15,4017.0,113.6621,113.7044,113.5604,113.6367,4017.0
2017-03-01 12:45:00,134.15,134.21,134.02,134.09,3931.0,113.6367,113.6875,113.5265,113.5858,3931.0
2017-03-01 12:50:00,134.11,134.16,134.04,134.16,21544.0,113.6028,113.6451,113.5435,113.6451,21544.0
2017-03-01 12:55:00,134.11,134.23,134.06,134.23,18979.0,113.6028,113.7044,113.5604,113.7044,18979.0
2017-03-01 13:00:00,134.2,134.57,134.2,134.55,58968.0,113.679,113.9924,113.679,113.9755,58968.0
2017-03-01 13:05:00,134.56,134.66,134.45,134.45,4728.0,113.984,114.0687,113.8908,113.8908,4728.0
2017-03-01 13:10:00,134.44,134.44,134.18,134.27,10857.0,113.8823,113.8823,113.6621,113.7383,10857.0
2017-03-01 13:15:00,134.28,134.35,134.13,134.25,11736.0,113.7468,113.8061,113.6197,113.7214,11736.0
2017-03-01 13:20:00,134.23,134.32,134.23,134.3,1870.0,113.7044,113.7807,113.7044,113.7637,1870.0
2017-03-01 13:25:00,134.23,134.33,134.16,134.27,13907.0,113.7044,113.7891,113.6451,113.7383,13907.0
2017-03-01 13:30:00,134.31,134.37,134.16,134.34,3741.0,113.7722,113.823,113.6451,113.7976,3741.0
2017-03-01 13:35:00,134.36,134.42,134.27,134.42,3780.0,113.8145,113.8654,113.7383,113.8654,3780.0
2017-03-01 13:40:00,134.37,134.5,134.37,134.44,91139.0,113.823,113.9331,113.823,113.8823,91139.0
2017-03-01 13:45:00,134.38,134.55,134.37,134.53,7810.0,113.8315,113.9755,113.823,113.9585,7810.0
2017-03-01 13:50:00,134.56,134.71,134.51,134.65,7743.0,113.984,114.111,113.9416,114.0602,7743.0
2017-03-01 13:55:00,134.69,134.75,134.58,134.59,6178.0,114.0941,114.1449,114.0009,114.0094,6178.0
2017-03-01 14:00:00,134.56,134.57,134.39,134.45,8627.0,113.984,113.9924,113.84,113.8908,8627.0
2017-03-01 14:05:00,134.46,134.52,134.37,134.37,7204.0,113.8992,113.9501,113.823,113.823,7204.0
2017-03-01 14:10:00,134.37,134.44,134.24,134.36,43403.0,113.823,113.8823,113.7129,113.8145,43403.0
2017-03-01 14:15:00,134.36,134.62,134.33,134.6,49462.0,113.8145,114.0348,113.7891,114.0178,49462.0
2017-03-01 14:20:00,134.62,134.69,134.51,134.69,25867.0,114.0348,114.0941,113.9416,114.0941,25867.0
2017-03-01 14:25:00,134.65,134.69,134.44,134.55,6050.0,114.0602,114.0941,113.8823,113.9755,6050.0
2017-03-01 14:30:00,134.53,134.55,134.38,134.39,8236.0,113.9585,113.9755,113.8315,113.84,8236.0
2017-03-01 14:35:00,134.45,134.48,134.35,134.37,8603.0,113.8908,113.9162,113.8061,113.823,8603.0
2017-03-01 14:40:00,134.39,134.44,134.25,134.31,10047.0,113.84,113.8823,113.7214,113.7722,10047.0
2017-03-01 14:45:00,134.33,134.39,134.25,134.38,7955.0,113.7891,113.84,113.7214,113.8315,7955.0
2017-03-01 14:50:00,134.38,134.4,134.14,134.14,23456.0,113.8315,113.8484,113.6282,113.6282,23456.0
2017-03-01 14:55:00,134.14,134.21,134.1,134.15,17848.0,113.6282,113.6875,113.5943,113.6367,17848.0
2017-03-01 15:00:00,134.15,134.16,134.0,134.16,11004.0,113.6367,113.6451,113.5096,113.6451,11004.0
2017-03-01 15:05:00,134.18,134.21,134.03,134.03,12708.0,113.6621,113.6875,113.535,113.535,12708.0
2017-03-01 15:10:00,134.03,134.32,134.03,134.32,10820.0,113.535,113.7807,113.535,113.7807,10820.0
2017-03-01 15:15:00,134.3,134.37,134.16,134.37,4629.0,113.7637,113.823,113.6451,113.823,4629.0
2017-03-01 15:20:00,134.34,134.39,134.2,134.37,8726.0,113.7976,113.84,113.679,113.823,8726.0
2017-03-01 15:25:00,134.37,134.44,134.27,134.4,9109.0,113.823,113.8823,113.7383,113.8484,9109.0
2017-03-01 15:30:00,134.41,134.41,134.29,134.41,16974.0,113.8569,113.8569,113.7552,113.8569,16974.0
2017-03-01 15:35:00,134.41,134.52,134.41,134.43,14996.0,113.8569,113.9501,113.8569,113.8738,14996.0
2017-03-01 15:40:00,134.44,134.47,134.36,134.46,14100.0,113.8823,113.9077,113.8145,113.8992,14100.0
2017-03-01 15:45:00,134.48,134.62,134.47,134.52,24547.0,113.9162,114.0348,113.9077,113.9501,24547.0
2017-03-01 15:50:00,134.54,134.55,134.22,134.26,11920.0,113.967,113.9755,113.6959,113.7298,11920.0
2017-03-01 15:55:00,134.22,134.37,134.14,134.29,89725.0,113.6959,113.823,113.6282,113.7552,89725.0
2017-03-02 09:30:00,135.0,135.12,134.67,134.69,26797.0,114.3567,114.4583,114.0771,114.0941,26797.0
2017-03-02 09:35:00,134.39,134.54,134.03,134.5,4705.0,113.84,113.967,113.535,113.9331,4705.0
2017-03-02 09:40:00,134.41,134.5,134.24,134.25,4112.0,113.8569,113.9331,113.7129,113.7214,4112.0
2017-03-02 09:45:00,134.25,134.35,133.89,133.91,11454.0,113.7214,113.8061,113.4164,113.4333,11454.0
2017-03-02 09:50:00,133.89,133.9,133.51,133.71,7188.0,113.4164,113.4249,113.0945,113.2639,7188.0
2017-03-02 09:55:00,133.66,134.03,133.66,134.03,5589.0,113.2216,113.535,113.2216,113.535,5589.0
2017-03-02 10:00:00,134.02,134.02,133.45,133.45,17187.0,113.5265,113.5265,113.0437,113.0437,17187.0
2017-03-02 10:05:00,133.51,133.65,133.33,133.34,12768.0,113.0945,113.2131,112.942,112.9505,12768.0
2017-03-02 10:10:00,133.34,133.36,133.02,133.09,4436.0,112.9505,112.9675,112.6794,112.7387,4436.0
2017-03-02 10:15:00,133.15,133.21,132.93,132.94,34049.0,112.7896,112.8404,112.6032,112.6117,34049.0
2017-03-02 10:20:00,133.07,133.22,133.0,133.16,23337.0,112.7218,112.8489,112.6625,112.798,23337.0
2017-03-02 10:25:00,133.29,133.42,133.23,133.38,4463.0,112.9082,113.0183,112.8573,112.9844,4463.0
2017-03-02 10:30:00,133.34,133.4,133.21,133.21,15546.0,112.9505,113.0013,112.8404,112.8404,15546.0
2017-03-02 10:35:00,133.21,133.27,133.07,133.08,10390.0,112.8404,112.8912,112.7218,112.7303,10390.0
2017-03-02 10:40:00,133.07,133.07,132.82,132.97,10274.0,112.7218,112.7218,112.51,112.6371,10274.0
2017-03-02 10:45:00,133.03,133.03,132.86,132.92,5262.0,112.6879,112.6879,112.5439,112.5947,5262.0
2017-03-02 10:50:00,132.96,132.96,132.7,132.85,35939.0,112.6286,112.6286,112.4084,112.5354,35939.0
2017-03-02 10:55:00,132.87,132.89,132.59,132.71,7358.0,112.5524,112.5693,112.3152,112.4168,7358.0
2017-03-02 11:00:00,132.73,132.73,132.48,132.59,34233.0,112.4338,112.4338,112.222,112.3152,34233.0
2017-03-02 11:05:00,132.62,132.62,132.44,132.49,7933.0,112.3406,112.3406,112.1881,112.2305,7933.0
2017-03-02 11:10:00,132.52,132.71,132.43,132.66,6135.0,112.2559,112.4168,112.1797,112.3745,6135.0
2017-03-02 11:15:00,132.66,132.76,132.6,132.7,8589.0,112.3745,112.4592,112.3237,112.4084,8589.0
2017-03-02 11:20:00,132.72,132.92,132.69,132.77,5295.0,112.4253,112.5947,112.3999,112.4677,5295.0
2017-03-02 11:25:00,132.72,132.76,132.61,132.66,5539.0,112.4253,112.4592,112.3321,112.3745,5539.0
2017-03-02 11:30:00,132.65,132.7,132.16,132.16,23155.0,112.366,112.4084,111.9509,111.9509,23155.0
2017-03-02 11:35:00,132.25,132.27,132.13,132.26,5647.0,112.0272,112.0441,111.9255,112.0357,5647.0
2017-03-02 11:40:00,132.3,132.48,132.3,132.45,2749.0,112.0695,112.222,112.0695,112.1966,2749.0
2017-03-02 11:45:00,132.46,132.64,132.41,132.59,7500.0,112.2051,112.3575,112.1627,112.3152,7500.0
2017-03-02 11:50:00,132.59,132.61,132.5,132.5,7711.0,112.3152,112.3321,112.239,112.239,7711.0
2017-03-02 11:55:00,132.54,132.76,132.53,132.71,6223.0,112.2728,112.4592,112.2644,112.4168,6223.0
2017-03-02 12:00:00,132.72,132.76,132.59,132.62,9628.0,112.4253,112.4592,112.3152,112.3406,9628.0
2017-03-02 12:05:00,132.67,132.67,132.56,132.65,6650.0,112.383,112.383,112.2898,112.366,6650.0
2017-03-02 12:10:00,132.59,132.6,132.5,132.51,7282.0,112.3152,112.3237,112.239,112.2474,7282.0
2017-03-02 12:15:00,132.57,132.62,132.38,132.38,5691.0,112.2983,112.3406,112.1373,112.1373,5691.0
2017-03-02 12:20:00,132.38,132.38,132.16,132.17,6569.0,112.1373,112.1373,111.9509,111.9594,6569.0
2017-03-02 12:25:00,132.15,132.38,132.15,132.29,13980.0,111.9425,112.1373,111.9425,112.0611,13980.0
2017-03-02 12:30:00,132.29,132.52,132.29,132.42,5736.0,112.0611,112.2559,112.0611,112.1712,5736.0
2017-03-02 12:35:00,132.42,132.56,132.4,132.5,8400.0,112.1712,112.2898,112.1542,112.239,8400.0
2017-03-02 12:40:00,132.5,132.54,132.37,132.41,7490.0,112.239,112.2728,112.1288,112.1627,7490.0
2017-03-02 12:45:00,132.37,132.38,132.21,132.22,8260.0,112.1288,112.1373,111.9933,112.0018,8260.0
2017-03-02 12:50:00,132.25,132.39,132.2,132.39,5849.0,112.0272,112.1458,111.9848,112.1458,5849.0
2017-03-02 12:55:00,132.47,132.49,132.26,132.26,6528.0,112.2135,112.2305,112.0357,112.0357,6528.0
2017-03-02 13:00:00,132.3,132.33,132.17,132.2,3726.0,112.0695,112.095,111.9594,111.9848,3726.0
2017-03-02 13:05:00,132.2,132.32,132.2,132.3,6622.0,111.9848,112.0865,111.9848,112.0695,6622.0
2017-03-02 13:10:00,132.25,132.28,132.16,132.16,5100.0,112.0272,112.0526,111.9509,111.9509,5100.0
2017-03-02 13:15:00,132.14,132.27,132.1,132.22,8736.0,111.934,112.0441,111.9001,112.0018,8736.0
2017-03-02 13:20:00,132.27,132.41,132.23,132.41,7200.0,112.0441,112.1627,112.0102,112.1627,7200.0
2017-03-02 13:25:00,132.43,132.49,132.38,132.46,6132.0,112.1797,112.2305,112.1373,112.2051,6132.0
2017-03-02 13:30:00,132.45,132.51,132.3,132.33,6801.0,112.1966,112.2474,112.0695,112.095,6801.0
2017-03-02 13:35:00,132.38,132.38,132.23,132.23,9152.0,112.1373,112.1373,112.0102,112.0102,9152.0
2017-03-02 13:40:00,132.23,132.31,132.21,132.25,10461.0,112.0102,112.078,111.9933,112.0272,10461.0
2017-03-02 13:45:00,132.21,132.22,132.15,132.19,3800.0,111.9933,112.0018,111.9425,111.9764,3800.0
2017-03-02 13:50:00,132.19,132.27,132.1,132.27,8341.0,111.9764,112.0441,111.9001,112.0441,8341.0
2017-03-02 13:55:00,132.26,132.27,132.05,132.16,8167.0,112.0357,112.0441,111.8578,111.9509,8167.0
2017-03-02 14:00:00,132.07,132.14,132.02,132.08,5858.0,111.8747,111.934,111.8324,111.8832,5858.0
2017-03-02 14:05:00,132.06,132.06,131.95,131.96,4871.0,111.8662,111.8662,111.7731,111.7815,4871.0
2017-03-02 14:10:00,131.96,131.98,131.8,131.8,9472.0,111.7815,111.7985,111.646,111.646,9472.0
2017-03-02 14:15:00,131.81,131.82,131.64,131.64,5834.0,111.6545,111.6629,111.5105,111.5105,5834.0
2017-03-02 14:20:00,131.65,131.82,131.59,131.6,9783.0,111.5189,111.6629,111.4681,111.4766,9783.0
2017-03-02 14:25:00,131.61,131.94,131.6,131.88,7435.0,111.4851,111.7646,111.4766,111.7138,7435.0
2017-03-02 14:30:00,131.84,132.04,131.83,132.0,8158.0,111.6799,111.8493,111.6714,111.8154,8158.0
2017-03-02 14:35:00,132.02,132.07,131.87,132.01,14093.0,111.8324,111.8747,111.7053,111.8239,14093.0
2017-03-02 14:40:00,132.05,132.05,131.8,131.83,6554.0,111.8578,111.8578,111.646,111.6714,6554.0
2017-03-02 14:45:00,131.83,132.06,131.8,132.02,11860.0,111.6714,111.8662,111.646,111.8324,11860.0
2017-03-02 14:50:00,132.01,132.01,131.85,131.87,8294.0,111.8239,111.8239,111.6884,111.7053,8294.0
2017-03-02 14:55:00,131.87,131.95,131.86,131.86,7175.0,111.7053,111.7731,111.6968,111.6968,7175.0
2017-03-02 15:00:00,131.86,131.86,131.71,131.73,11285.0,111.6968,111.6968,111.5698,111.5867,11285.0
2017-03-02 15:05:00,131.72,131.73,131.62,131.62,9600.0,111.5782,111.5867,111.4935,111.4935,9600.0
2017-03-02 15:10:00,131.63,131.72,131.62,131.68,11273.0,111.502,111.5782,111.4935,111.5443,11273.0
2017-03-02 15:15:00,131.67,131.68,131.51,131.6,15121.0,111.5359,111.5443,111.4003,111.4766,15121.0
2017-03-02 15:20:00,131.57,131.82,131.57,131.82,11093.0,111.4512,111.6629,111.4512,111.6629,11093.0
2017-03-02 15:25:00,131.81,131.97,131.76,131.89,18268.0,111.6545,111.79,111.6121,111.7222,18268.0
2017-03-02 15:30:00,131.89,131.93,131.76,131.79,17357.0,111.7222,111.7561,111.6121,111.6375,17357.0
2017-03-02 15:35:00,131.77,131.99,131.77,131.9,23887.0,111.6206,111.8069,111.6206,111.7307,23887.0
2017-03-02 15:40:00,131.91,131.92,131.72,131.8,44994.0,111.7392,111.7476,111.5782,111.646,44994.0
2017-03-02 15:45:00,131.81,131.91,131.7,131.72,50365.0,111.6545,111.7392,111.5613,111.5782,50365.0
2017-03-02 15:50:00,131.74,131.78,131.66,131.78,65613.0,111.5952,111.6291,111.5274,111.6291,65613.0
2017-03-02 15:55:00,131.76,131.85,131.55,131.6,131418.0,111.6121,111.6884,111.4342,111.4766,131418.0
2017-03-03 09:30:00,131.72,132.29,131.62,131.71,18747.0,111.5782,112.0611,111.4935,111.5698,18747.0
2017-03-03 09:35:00,131.59,132.36,131.59,132.3,13500.0,111.4681,112.1204,111.4681,112.0695,13500.0
2017-03-03 09:40:00,132.19,132.54,132.13,132.54,7203.0,111.9764,112.2728,111.9255,112.2728,7203.0
2017-03-03 09:45:00,132.27,132.52,131.88,131.95,9402.0,112.0441,112.2559,111.7138,111.7731,9402.0
2017-03-03 09:50:00,131.99,132.01,131.41,131.41,18449.0,111.8069,111.8239,111.3156,111.3156,18449.0
2017-03-03 09:55:00,131.5,131.5,131.15,131.2,15479.0,111.3919,111.3919,111.0954,111.1377,15479.0
2017-03-03 10:00:00,131.23,131.92,131.22,131.9,20092.0,111.1632,111.7476,111.1547,111.7307,20092.0
2017-03-03 10:05:00,131.87,132.01,131.83,131.96,3900.0,111.7053,111.8239,111.6714,111.7815,3900.0
2017-03-03 10:10:00,131.99,132.11,131.94,132.11,7935.0,111.8069,111.9086,111.7646,111.9086,7935.0
2017-03-03 10:15:00,132.14,132.25,132.14,132.14,6417.0,111.934,112.0272,111.934,111.934,6417.0
2017-03-03 10:20:00,132.08,132.1,131.81,132.1,14065.0,111.8832,111.9001,111.6545,111.9001,14065.0
2017-03-03 10:25:00,132.07,132.15,131.98,132.13,7686.0,111.8747,111.9425,111.7985,111.9255,7686.0
2017-03-03 10:30:00,132.17,132.19,131.83,131.89,16935.0,111.9594,111.9764,111.6714,111.7222,16935.0
2017-03-03 10:35:00,131.85,131.9,131.75,131.83,7847.0,111.6884,111.7307,111.6036,111.6714,7847.0
2017-03-03 10:40:00,131.85,131.85,131.75,131.84,6413.0,111.6884,111.6884,111.6036,111.6799,6413.0
2017-03-03 10:45:00,131.89,131.93,131.83,131.93,4000.0,111.7222,111.7561,111.6714,111.7561,4000.0
2017-03-03 10:50:00,132.02,132.25,132.02,132.24,3869.0,111.8324,112.0272,111.8324,112.0187,3869.0
2017-03-03 10:55:00,132.22,132.29,131.86,131.86,11007.0,112.0018,112.0611,111.6968,111.6968,11007.0
2017-03-03 11:00:00,131.77,131.85,131.69,131.84,5596.0,111.6206,111.6884,111.5528,111.6799,5596.0
2017-03-03 11:05:00,131.87,132.02,131.87,131.89,6195.0,111.7053,111.8324,111.7053,111.7222,6195.0
2017-03-03 11:10:00,131.91,132.08,131.9,132.05,3800.0,111.7392,111.8832,111.7307,111.8578,3800.0
2017-03-03 11:15:00,132.06,132.1,132.01,132.02,5226.0,111.8662,111.9001,111.8239,111.8324,5226.0
2017-03-03 11:20:00,132.07,132.17,131.97,131.97,4571.0,111.8747,111.9594,111.79,111.79,4571.0
2017-03-03 11:25:00,132.04,132.04,131.86,131.91,5813.0,111.8493,111.8493,111.6968,111.7392,5813.0
2017-03-03 11:30:00,131.89,132.08,131.84,132.05,7746.0,111.7222,111.8832,111.6799,111.8578,7746.0
2017-03-03 11:35:00,132.07,132.09,131.93,132.05,2506.0,111.8747,111.8917,111.7561,111.8578,2506.0
2017-03-03 11:40:00,132.06,132.12,131.93,131.99,2586.0,111.8662,111.9171,111.7561,111.8069,2586.0
2017-03-03 11:45:00,131.91,131.98,131.9,131.98,1700.0,111.7392,111.7985,111.7307,111.7985,1700.0
2017-03-03 11:50:00,131.99,132.26,131.99,132.26,3617.0,111.8069,112.0357,111.8069,112.0357,3617.0
2017-03-03 11:55:00,132.25,132.39,132.2,132.34,15746.0,112.0272,112.1458,111.9848,112.1034,15746.0
2017-03-03 12:00:00,132.3,132.32,132.14,132.16,8816.0,112.0695,112.0865,111.934,111.9509,8816.0
2017-03-03 12:05:00,132.12,132.22,132.08,132.22,4200.0,111.9171,112.0018,111.8832,112.0018,4200.0
2017-03-03 12:10:00,132.14,132.18,131.99,132.03,4900.0,111.934,111.9679,111.8069,111.8408,4900.0
2017-03-03 12:15:00,132.02,132.03,131.93,131.99,1300.0,111.8324,111.8408,111.7561,111.8069,1300.0
2017-03-03 12:20:00,132.12,132.35,132.12,132.28,7358.0,111.9171,112.1119,111.9171,112.0526,7358.0
2017-03-03 12:25:00,132.31,132.56,132.29,132.56,6924.0,112.078,112.2898,112.0611,112.2898,6924.0
2017-03-03 12:30:00,132.5,132.77,132.48,132.68,12913.0,112.239,112.4677,112.222,112.3914,12913.0
2017-03-03 12:35:00,132.7,132.73,132.66,132.69,6929.0,112.4084,112.4338,112.3745,112.3999,6929.0
2017-03-03 12:40:00,132.71,132.86,132.68,132.86,7292.0,112.4168,112.5439,112.3914,112.5439,7292.0
2017-03-03 12:45:00,132.88,132.94,132.85,132.94,7084.0,112.5609,112.6117,112.5354,112.6117,7084.0
2017-03-03 12:50:00,132.9,132.93,132.79,132.89,14523.0,112.5778,112.6032,112.4846,112.5693,14523.0
2017-03-03 12:55:00,132.84,132.97,132.83,132.93,4715.0,112.527,112.6371,112.5185,112.6032,4715.0
2017-03-03 13:00:00,132.93,133.21,132.82,133.14,25909.0,112.6032,112.8404,112.51,112.7811,25909.0
2017-03-03 13:05:00,133.05,133.11,132.8,132.88,7529.0,112.7049,112.7557,112.4931,112.5609,7529.0
2017-03-03 13:10:00,132.9,132.91,132.7,132.77,3979.0,112.5778,112.5863,112.4084,112.4677,3979.0
2017-03-03 13:15:00,132.75,132.88,132.72,132.87,9172.0,112.4507,112.5609,112.4253,112.5524,9172.0
2017-03-03 13:20:00,132.87,132.9,132.74,132.74,9450.0,112.5524,112.5778,112.4423,112.4423,9450.0
2017-03-03 13:25:00,132.78,132.9,132.78,132.84,10403.0,112.4761,112.5778,112.4761,112.527,10403.0
2017-03-03 13:30:00,132.84,132.89,132.8,132.83,11332.0,112.527,112.5693,112.4931,112.5185,11332.0
2017-03-03 13:35:00,132.84,132.87,132.76,132.83,3500.0,112.527,112.5524,112.4592,112.5185,3500.0
2017-03-03 13:40:00,132.78,133.29,132.78,133.23,17825.0,112.4761,112.9082,112.4761,112.8573,17825.0
2017-03-03 13:45:00,133.18,133.4,133.09,133.4,15441.0,112.815,113.0013,112.7387,113.0013,15441.0
2017-03-03 13:50:00,133.28,133.29,133.11,133.12,7966.0,112.8997,112.9082,112.7557,112.7642,7966.0
2017-03-03 13:55:00,133.12,133.23,133.08,133.15,7068.0,112.7642,112.8573,112.7303,112.7896,7068.0
2017-03-03 14:00:00,133.12,133.29,133.04,133.27,15514.0,112.7642,112.9082,112.6964,112.8912,15514.0
2017-03-03 14:05:00,133.27,133.36,133.03,133.18,17872.0,112.8912,112.9675,112.6879,112.815,17872.0
2017-03-03 14:10:00,133.19,133.32,133.07,133.13,15251.0,112.8234,112.9336,112.7218,112.7726,15251.0
2017-03-03 14:15:00,133.12,133.21,132.89,132.89,28211.0,112.7642,112.8404,112.5693,112.5693,28211.0
2017-03-03 14:20:00,132.89,132.95,132.81,132.92,9376.0,112.5693,112.6201,112.5016,112.5947,9376.0
2017-03-03 14:25:00,132.89,133.05,132.67,132.95,14840.0,112.5693,112.7049,112.383,112.6201,14840.0
2017-03-03 14:30:00,132.84,133.21,132.84,133.02,25489.0,112.527,112.8404,112.527,112.6794,25489.0
2017-03-03 14:35:00,133.03,133.22,132.96,133.16,18621.0,112.6879,112.8489,112.6286,112.798,18621.0
2017-03-03 14:40:00,133.16,133.21,132.98,133.17,11970.0,112.798,112.8404,112.6456,112.8065,11970.0
2017-03-03 14:45:00,133.15,133.3,133.05,133.16,9058.0,112.7896,112.9166,112.7049,112.798,9058.0
2017-03-03 14:50:00,133.23,133.28,133.15,133.25,5271.0,112.8573,112.8997,112.7896,112.8743,5271.0
2017-03-03 14:55:00,133.27,133.38,133.21,133.37,8431.0,112.8912,112.9844,112.8404,112.9759,8431.0
2017-03-03 15:00:00,133.33,133.48,133.25,133.3,15368.0,112.942,113.0691,112.8743,112.9166,15368.0
2017-03-03 15:05:00,133.31,133.33,133.02,133.02,11904.0,112.9251,112.942,112.6794,112.6794,11904.0
2017-03-03 15:10:00,133.01,133.26,133.01,133.26,10821.0,112.671,112.8827,112.671,112.8827,10821.0
2017-03-03 15:15:00,133.25,133.43,133.22,133.39,10060.0,112.8743,113.0267,112.8489,112.9929,10060.0
2017-03-03 15:20:00,133.35,133.39,133.28,133.39,13298.0,112.959,112.9929,112.8997,112.9929,13298.0
2017-03-03 15:25:00,133.4,133.4,133.31,133.38,11489.0,113.0013,113.0013,112.9251,112.9844,11489.0
2017-03-03 15:30:00,133.37,133.38,133.19,133.23,16839.0,112.9759,112.9844,112.8234,112.8573,16839.0
2017-03-03 15:35:00,133.22,133.31,133.19,133.29,14218.0,112.8489,112.9251,112.8234,112.9082,14218.0
2017-03-03 15:40:00,133.29,133.29,132.94,133.0,15357.0,112.9082,112.9082,112.6117,112.6625,15357.0
2017-03-03 15:45:00,133.03,133.03,132.82,132.9,30975.0,112.6879,112.6879,112.51,112.5778,30975.0
2017-03-03 15:50:00,132.91,133.15,132.91,133.15,32918.0,112.5863,112.7896,112.5863,112.7896,32918.0
2017-03-03 15:55:00,133.15,133.17,132.93,133.06,68017.0,112.7896,112.8065,112.6032,112.7133,68017.0
2017-03-06 09:30:00,132.44,133.06,132.07,132.09,15241.0,112.1881,112.7133,111.8747,111.8917,15241.0
2017-03-06 09:35:00,132.36,132.36,132.08,132.24,4855.0,112.1204,112.1204,111.8832,112.0187,4855.0
2017-03-06 09:40:00,132.28,132.78,132.26,132.44,7197.0,112.0526,112.4761,112.0357,112.1881,7197.0
2017-03-06 09:45:00,132.39,132.76,132.36,132.76,11225.0,112.1458,112.4592,112.1204,112.4592,11225.0
2017-03-06 09:50:00,132.66,133.02,132.58,132.9,11014.0,112.3745,112.6794,112.3067,112.5778,11014.0
2017-03-06 09:55:00,132.99,133.03,132.68,132.68,5319.0,112.654,112.6879,112.3914,112.3914,5319.0
2017-03-06 10:00:00,132.68,132.75,132.5,132.5,7050.0,112.3914,112.4507,112.239,112.239,7050.0
2017-03-06 10:05:00,132.5,132.83,132.5,132.74,5067.0,112.239,112.5185,112.239,112.4423,5067.0
2017-03-06 10:10:00,132.75,132.84,132.61,132.69,4650.0,112.4507,112.527,112.3321,112.3999,4650.0
2017-03-06 10:15:00,132.68,132.82,132.49,132.49,4430.0,112.3914,112.51,112.2305,112.2305,4430.0
2017-03-06 10:20:00,132.49,132.55,132.38,132.47,5544.0,112.2305,112.2813,112.1373,112.2135,5544.0
2017-03-06 10:25:00,132.47,132.56,132.37,132.37,3303.0,112.2135,112.2898,112.1288,112.1288,3303.0
2017-03-06 10:30:00,132.33,132.33,132.12,132.12,5320.0,112.095,112.095,111.9171,111.9171,5320.0
2017-03-06 10:35:00,132.1,132.11,131.76,131.99,15824.0,111.9001,111.9086,111.6121,111.8069,15824.0
2017-03-06 10:40:00,131.99,131.99,131.79,131.81,6090.0,111.8069,111.8069,111.6375,111.6545,6090.0
2017-03-06 10:45:00,131.79,132.09,131.79,131.95,71912.0,111.6375,111.8917,111.6375,111.7731,71912.0
2017-03-06 10:50:00,131.96,131.96,131.66,131.72,7029.0,111.7815,111.7815,111.5274,111.5782,7029.0
2017-03-06 10:55:00,131.7,131.83,131.63,131.66,5227.0,111.5613,111.6714,111.502,111.5274,5227.0
2017-03-06 11:00:00,131.62,131.69,131.48,131.63,6879.0,111.4935,111.5528,111.3749,111.502,6879.0
2017-03-06 11:05:00,131.61,131.76,131.6,131.61,7595.0,111.4851,111.6121,111.4766,111.4851,7595.0
2017-03-06 11:10:00,131.62,131.88,131.61,131.88,7351.0,111.4935,111.7138,111.4851,111.7138,7351.0
2017-03-06 11:15:00,131.83,132.21,131.81,132.07,7776.0,111.6714,111.9933,111.6545,111.8747,7776.0
2017-03-06 11:20:00,132.18,132.18,132.09,132.09,1359.0,111.9679,111.9679,111.8917,111.8917,1359.0
2017-03-06 11:25:00,132.08,132.14,132.03,132.04,2866.0,111.8832,111.934,111.8408,111.8493,2866.0
2017-03-06 11:30:00,132.09,132.09,131.93,131.93,2423.0,111.8917,111.8917,111.7561,111.7561,2423.0
2017-03-06 11:35:00,131.97,132.04,131.74,131.84,7835.0,111.79,111.8493,111.5952,111.6799,7835.0
2017-03-06 11:40:00,131.81,131.85,131.72,131.72,6450.0,111.6545,111.6884,111.5782,111.5782,6450.0
2017-03-06 11:45:00,131.73,132.04,131.73,131.88,2332.0,111.5867,111.8493,111.5867,111.7138,2332.0
2017-03-06 11:50:00,132.0,132.06,131.89,131.89,5866.0,111.8154,111.8662,111.7222,111.7222,5866.0
2017-03-06 11:55:00,131.88,131.96,131.86,131.86,3796.0,111.7138,111.7815,111.6968,111.6968,3796.0
2017-03-06 12:00:00,131.8,132.0,131.8,131.9,3873.0,111.646,111.8154,111.646,111.7307,3873.0
2017-03-06 12:05:00,131.94,131.96,131.83,131.88,3300.0,111.7646,111.7815,111.6714,111.7138,3300.0
2017-03-06 12:10:00,131.9,131.97,131.86,131.89,3396.0,111.7307,111.79,111.6968,111.7222,3396.0
2017-03-06 12:15:00,131.88,131.95,131.84,131.89,3246.0,111.7138,111.7731,111.6799,111.7222,3246.0
2017-03-06 12:20:00,131.87,131.97,131.81,131.95,3769.0,111.7053,111.79,111.6545,111.7731,3769.0
2017-03-06 12:25:00,131.97,132.09,131.93,131.99,32713.0,111.79,111.8917,111.7561,111.8069,32713.0
2017-03-06 12:30:00,132.02,132.07,131.95,131.95,5935.0,111.8324,111.8747,111.7731,111.7731,5935.0
2017-03-06 12:35:00,132.0,132.01,131.89,131.94,4816.0,111.8154,111.8239,111.7222,111.7646,4816.0
2017-03-06 12:40:00,131.89,132.16,131.89,132.09,4890.0,111.7222,111.9509,111.7222,111.8917,4890.0
2017-03-06 12:45:00,132.09,132.09,131.92,131.99,3900.0,111.8917,111.8917,111.7476,111.8069,3900.0
2017-03-06 12:50:00,131.98,132.07,131.98,131.99,1600.0,111.7985,111.8747,111.7985,111.8069,1600.0
2017-03-06 12:55:00,132.0,132.1,131.97,132.06,4197.0,111.8154,111.9001,111.79,111.8662,4197.0
2017-03-06 13:00:00,132.09,132.13,131.96,132.06,6742.0,111.8917,111.9255,111.7815,111.8662,6742.0
2017-03-06 13:05:00,132.06,132.1,131.97,132.07,12935.0,111.8662,111.9001,111.79,111.8747,12935.0
2017-03-06 13:10:00,132.05,132.17,132.0,132.06,8627.0,111.8578,111.9594,111.8154,111.8662,8627.0
2017-03-06 13:15:00,132.08,132.13,131.98,132.03,12907.0,111.8832,111.9255,111.7985,111.8408,12907.0
2017-03-06 13:20:00,132.1,132.27,132.05,132.17,8236.0,111.9001,112.0441,111.8578,111.9594,8236.0
2017-03-06 13:25:00,132.13,132.27,132.03,132.21,30624.0,111.9255,112.0441,111.8408,111.9933,30624.0
2017-03-06 13:30:00,132.22,132.32,132.17,132.25,8562.0,112.0018,112.0865,111.9594,112.0272,8562.0
2017-03-06 13:35:00,132.23,132.28,132.17,132.28,3480.0,112.0102,112.0526,111.9594,112.0526,3480.0
2017-03-06 13:40:00,132.28,132.28,132.15,132.21,3800.0,112.0526,112.0526,111.9425,111.9933,3800.0
2017-03-06 13:45:00,132.18,132.25,132.16,132.25,1900.0,111.9679,112.0272,111.9509,112.0272,1900.0
2017-03-06 13:50:00,132.22,132.32,132.2,132.23,3260.0,112.0018,112.0865,111.9848,112.0102,3260.0
2017-03-06 13:55:00,132.26,132.28,132.17,132.21,6315.0,112.0357,112.0526,111.9594,111.9933,6315.0
2017-03-06 14:00:00,132.23,132.24,132.15,132.24,2400.0,112.0102,112.0187,111.9425,112.0187,2400.0
2017-03-06 14:05:00,132.22,132.25,132.16,132.25,6177.0,112.0018,112.0272,111.9509,112.0272,6177.0
2017-03-06 14:10:00,132.24,132.31,132.18,132.31,2993.0,112.0187,112.078,111.9679,112.078,2993.0
2017-03-06 14:15:00,132.31,132.36,132.22,132.22,5751.0,112.078,112.1204,112.0018,112.0018,5751.0
2017-03-06 14:20:00,132.22,132.28,132.2,132.22,6860.0,112.0018,112.0526,111.9848,112.0018,6860.0
2017-03-06 14:25:00,132.25,132.28,132.17,132.26,6479.0,112.0272,112.0526,111.9594,112.0357,6479.0
2017-03-06 14:30:00,132.26,132.26,132.18,132.22,3450.0,112.0357,112.0357,111.9679,112.0018,3450.0
2017-03-06 14:35:00,132.22,132.38,132.2,132.38,4202.0,112.0018,112.1373,111.9848,112.1373,4202.0
2017-03-06 14:40:00,132.36,132.46,132.34,132.43,2694.0,112.1204,112.2051,112.1034,112.1797,2694.0
2017-03-06 14:45:00,132.44,132.49,132.42,132.49,2600.0,112.1881,112.2305,112.1712,112.2305,2600.0
2017-03-06 14:50:00,132.46,132.58,132.42,132.52,3600.0,112.2051,112.3067,112.1712,112.2559,3600.0
2017-03-06 14:55:00,132.53,132.53,132.43,132.49,4376.0,112.2644,112.2644,112.1797,112.2305,4376.0
2017-03-06 15:00:00,132.5,132.54,132.5,132.54,2225.0,112.239,112.2728,112.239,112.2728,2225.0
2017-03-06 15:05:00,132.5,132.6,132.5,132.59,2744.0,112.239,112.3237,112.239,112.3152,2744.0
2017-03-06 15:10:00,132.63,132.73,132.59,132.72,4079.0,112.3491,112.4338,112.3152,112.4253,4079.0
2017-03-06 15:15:00,132.75,132.87,132.74,132.85,7174.0,112.4507,112.5524,112.4423,112.5354,7174.0
2017-03-06 15:20:00,132.84,132.84,132.73,132.76,5570.0,112.527,112.527,112.4338,112.4592,5570.0
2017-03-06 15:25:00,132.75,132.77,132.73,132.77,4863.0,112.4507,112.4677,112.4338,112.4677,4863.0
2017-03-06 15:30:00,132.74,132.74,132.58,132.7,9260.0,112.4423,112.4423,112.3067,112.4084,9260.0
2017-03-06 15:35:00,132.69,132.95,132.69,132.89,9189.0,112.3999,112.6201,112.3999,112.5693,9189.0
2017-03-06 15:40:00,132.87,132.96,132.82,132.88,7139.0,112.5524,112.6286,112.51,112.5609,7139.0
2017-03-06 15:45:00,132.8,132.89,132.63,132.63,15098.0,112.4931,112.5693,112.3491,112.3491,15098.0
2017-03-06 15:50:00,132.66,132.68,132.57,132.58,15801.0,112.3745,112.3914,112.2983,112.3067,15801.0
2017-03-06 15:55:00,132.59,132.6,132.39,132.44,49827.0,112.3152,112.3237,112.1458,112.1881,49827.0
2017-03-07 09:30:00,132.39,132.82,132.0,132.68,12406.0,112.1458,112.51,111.8154,112.3914,12406.0
2017-03-07 09:35:00,132.61,132.61,132.03,132.08,2514.0,112.3321,112.3321,111.8408,111.8832,2514.0
2017-03-07 09:40:00,132.09,132.09,131.69,131.89,8062.0,111.8917,111.8917,111.5528,111.7222,8062.0
2017-03-07 09:45:00,131.79,131.95,131.68,131.95,2401.0,111.6375,111.7731,111.5443,111.7731,2401.0
2017-03-07 09:50:00,131.9,131.9,131.7,131.7,1840.0,111.7307,111.7307,111.5613,111.5613,1840.0
2017-03-07 09:55:00,131.7,132.11,131.7,132.07,3999.0,111.5613,111.9086,111.5613,111.8747,3999.0
2017-03-07 10:00:00,132.2,132.34,131.92,132.34,4610.0,111.9848,112.1034,111.7476,112.1034,4610.0
2017-03-07 10:05:00,132.28,132.5,132.21,132.37,7200.0,112.0526,112.239,111.9933,112.1288,7200.0
2017-03-07 10:10:00,132.37,132.49,132.31,132.42,5944.0,112.1288,112.2305,112.078,112.1712,5944.0
2017-03-07 10:15:00,132.4,132.52,132.32,132.52,3839.0,112.1542,112.2559,112.0865,112.2559,3839.0
2017-03-07 10:20:00,132.51,132.6,132.41,132.55,6064.0,112.2474,112.3237,112.1627,112.2813,6064.0
2017-03-07 10:25:00,132.5,132.61,132.5,132.56,2910.0,112.239,112.3321,112.239,112.2898,2910.0
2017-03-07 10:30:00,132.61,132.73,132.6,132.69,4786.0,112.3321,112.4338,112.3237,112.3999,4786.0
2017-03-07 10:35:00,132.69,132.69,132.47,132.52,5267.0,112.3999,112.3999,112.2135,112.2559,5267.0
2017-03-07 10:40:00,132.52,132.72,132.43,132.67,4923.0,112.2559,112.4253,112.1797,112.383,4923.0
2017-03-07 10:45:00,132.61,132.65,132.45,132.53,4664.0,112.3321,112.366,112.1966,112.2644,4664.0
2017-03-07 10:50:00,132.42,132.48,132.41,132.45,3500.0,112.1712,112.222,112.1627,112.1966,3500.0
2017-03-07 10:55:00,132.42,132.53,132.41,132.48,10944.0,112.1712,112.2644,112.1627,112.222,10944.0
2017-03-07 11:00:00,132.49,132.57,132.46,132.56,6628.0,112.2305,112.2983,112.2051,112.2898,6628.0
2017-03-07 11:05:00,132.56,132.6,132.46,132.48,14100.0,112.2898,112.3237,112.2051,112.222,14100.0
2017-03-07 11:10:00,132.5,132.76,132.5,132.68,5001.0,112.239,112.4592,112.239,112.3914,5001.0
2017-03-07 11:15:00,132.69,132.74,132.65,132.71,3624.0,112.3999,112.4423,112.366,112.4168,3624.0
2017-03-07 11:20:00,132.74,132.81,132.6,132.61,2900.0,112.4423,112.5016,112.3237,112.3321,2900.0
2017-03-07 11:25:00,132.58,132.62,132.33,132.33,4673.0,112.3067,112.3406,112.095,112.095,4673.0
2017-03-07 11:30:00,132.33,132.47,132.28,132.45,10294.0,112.095,112.2135,112.0526,112.1966,10294.0
2017-03-07 11:35:00,132.44,132.59,132.44,132.5,2745.0,112.1881,112.3152,112.1881,112.239,2745.0
2017-03-07 11:40:00,132.5,132.58,132.47,132.54,3500.0,112.239,112.3067,112.2135,112.2728,3500.0
2017-03-07 11:45:00,132.5,132.66,132.43,132.63,4800.0,112.239,112.3745,112.1797,112.3491,4800.0
2017-03-07 11:50:00,132.62,132.64,132.44,132.48,2582.0,112.3406,112.3575,112.1881,112.222,2582.0
2017-03-07 11:55:00,132.46,132.48,132.39,132.45,3180.0,112.2051,112.222,112.1458,112.1966,3180.0
2017-03-07 12:00:00,132.45,132.45,132.15,132.24,5914.0,112.1966,112.1966,111.9425,112.0187,5914.0
2017-03-07 12:05:00,132.24,132.28,132.22,132.22,2636.0,112.0187,112.0526,112.0018,112.0018,2636.0
2017-03-07 12:10:00,132.19,132.24,132.12,132.17,6095.0,111.9764,112.0187,111.9171,111.9594,6095.0
2017-03-07 12:15:00,132.13,132.2,132.1,132.2,2003.0,111.9255,111.9848,111.9001,111.9848,2003.0
2017-03-07 12:20:00,132.18,132.23,132.11,132.11,2100.0,111.9679,112.0102,111.9086,111.9086,2100.0
2017-03-07 12:25:00,132.11,132.18,132.08,132.15,1000.0,111.9086,111.9679,111.8832,111.9425,1000.0
2017-03-07 12:30:00,132.13,132.13,131.98,132.05,2952.0,111.9255,111.9255,111.7985,111.8578,2952.0
2017-03-07 12:35:00,132.07,132.13,132.04,132.09,3895.0,111.8747,111.9255,111.8493,111.8917,3895.0
2017-03-07 12:40:00,132.12,132.2,132.08,132.18,1749.0,111.9171,111.9848,111.8832,111.9679,1749.0
2017-03-07 12:45:00,132.21,132.21,132.09,132.11,2579.0,111.9933,111.9933,111.8917,111.9086,2579.0
2017-03-07 12:50:00,132.1,132.17,132.09,132.09,4482.0,111.9001,111.9594,111.8917,111.8917,4482.0
2017-03-07 12:55:00,132.15,132.2,132.12,132.14,1800.0,111.9425,111.9848,111.9171,111.934,1800.0
2017-03-07 13:00:00,132.18,132.19,132.04,132.04,4251.0,111.9679,111.9764,111.8493,111.8493,4251.0
2017-03-07 13:05:00,132.07,132.24,132.03,132.19,3621.0,111.8747,112.0187,111.8408,111.9764,3621.0
2017-03-07 13:10:00,132.16,132.21,132.07,132.07,3067.0,111.9509,111.9933,111.8747,111.8747,3067.0
2017-03-07 13:15:00,132.11,132.21,132.11,132.13,3762.0,111.9086,111.9933,111.9086,111.9255,3762.0
2017-03-07 13:20:00,132.11,132.25,132.06,132.06,27350.0,111.9086,112.0272,111.8662,111.8662,27350.0
2017-03-07 13:25:00,132.1,132.11,131.97,131.97,2833.0,111.9001,111.9086,111.79,111.79,2833.0
2017-03-07 13:30:00,132.03,132.07,131.98,132.05,4085.0,111.8408,111.8747,111.7985,111.8578,4085.0
2017-03-07 13:35:00,132.02,132.05,131.86,131.89,4729.0,111.8324,111.8578,111.6968,111.7222,4729.0
2017-03-07 13:40:00,131.83,131.94,131.83,131.93,2900.0,111.6714,111.7646,111.6714,111.7561,2900.0
2017-03-07 13:45:00,131.93,132.05,131.91,132.05,3300.0,111.7561,111.8578,111.7392,111.8578,3300.0
2017-03-07 13:50:00,132.04,132.05,131.94,132.01,3280.0,111.8493,111.8578,111.7646,111.8239,3280.0
2017-03-07 13:55:00,132.0,132.03,131.97,132.0,3202.0,111.8154,111.8408,111.79,111.8154,3202.0
2017-03-07 14:00:00,132.0,132.15,131.99,132.12,4281.0,111.8154,111.9425,111.8069,111.9171,4281.0
2017-03-07 14:05:00,132.09,132.11,132.06,132.06,3190.0,111.8917,111.9086,111.8662,111.8662,3190.0
2017-03-07 14:10:00,132.05,132.14,132.04,132.04,6535.0,111.8578,111.934,111.8493,111.8493,6535.0
2017-03-07 14:15:00,132.11,132.21,132.1,132.18,4360.0,111.9086,111.9933,111.9001,111.9679,4360.0
2017-03-07 14:20:00,132.2,132.27,132.19,132.23,3700.0,111.9848,112.0441,111.9764,112.0102,3700.0
2017-03-07 14:25:00,132.24,132.3,132.21,132.29,7791.0,112.0187,112.0695,111.9933,112.0611,7791.0
2017-03-07 14:30:00,132.27,132.33,132.25,132.25,4773.0,112.0441,112.095,112.0272,112.0272,4773.0
2017-03-07 14:35:00,132.26,132.37,132.23,132.37,4253.0,112.0357,112.1288,112.0102,112.1288,4253.0
2017-03-07 14:40:00,132.39,132.48,132.36,132.38,6455.0,112.1458,112.222,112.1204,112.1373,6455.0
2017-03-07 14:45:00,132.39,132.39,132.34,132.37,1700.0,112.1458,112.1458,112.1034,112.1288,1700.0
2017-03-07 14:50:00,132.37,132.43,132.34,132.43,8217.0,112.1288,112.1797,112.1034,112.1797,8217.0
2017-03-07 14:55:00,132.38,132.6,132.38,132.55,6066.0,112.1373,112.3237,112.1373,112.2813,6066.0
2017-03-07 15:00:00,132.51,132.54,132.42,132.49,6008.0,112.2474,112.2728,112.1712,112.2305,6008.0
2017-03-07 15:05:00,132.45,132.47,132.38,132.42,2526.0,112.1966,112.2135,112.1373,112.1712,2526.0
2017-03-07 15:10:00,132.4,132.57,132.4,132.55,7551.0,112.1542,112.2983,112.1542,112.2813,7551.0
2017-03-07 15:15:00,132.5,132.51,132.4,132.41,6572.0,112.239,112.2474,112.1542,112.1627,6572.0
2017-03-07 15:20:00,132.42,132.5,132.36,132.42,7545.0,112.1712,112.239,112.1204,112.1712,7545.0
2017-03-07 15:25:00,132.42,132.45,132.19,132.22,6500.0,112.1712,112.1966,111.9764,112.0018,6500.0
2017-03-07 15:30:00,132.24,132.28,132.11,132.13,12640.0,112.0187,112.0526,111.9086,111.9255,12640.0
2017-03-07 15:35:00,132.13,132.23,132.09,132.09,9854.0,111.9255,112.0102,111.8917,111.8917,9854.0
2017-03-07 15:40:00,132.08,132.11,132.0,132.04,15113.0,111.8832,111.9086,111.8154,111.8493,15113.0
2017-03-07 15:45:00,132.06,132.17,131.99,132.12,15321.0,111.8662,111.9594,111.8069,111.9171,15321.0
2017-03-07 15:50:00,132.13,132.16,131.97,132.0,26443.0,111.9255,111.9509,111.79,111.8154,26443.0
2017-03-07 15:55:00,132.0,132.28,132.0,132.18,58691.0,111.8154,112.0526,111.8154,111.9679,58691.0
2017-03-08 09:30:00,133.66,133.66,133.13,133.62,9021.0,113.2216,113.2216,112.7726,113.1877,9021.0
2017-03-08 09:35:00,133.42,133.95,133.41,133.75,4455.0,113.0183,113.4672,113.0098,113.2978,4455.0
2017-03-08 09:40:00,133.74,133.75,133.43,133.43,4732.0,113.2893,113.2978,113.0267,113.0267,4732.0
2017-03-08 09:45:00,133.58,133.91,133.5,133.63,6364.0,113.1538,113.4333,113.086,113.1962,6364.0
2017-03-08 09:50:00,133.63,133.78,133.56,133.59,13500.0,113.1962,113.3232,113.1369,113.1623,13500.0
2017-03-08 09:55:00,133.47,133.48,133.06,133.24,3111.0,113.0606,113.0691,112.7133,112.8658,3111.0
2017-03-08 10:00:00,133.29,133.47,133.03,133.16,7944.0,112.9082,113.0606,112.6879,112.798,7944.0
2017-03-08 10:05:00,133.23,133.28,133.07,133.28,6048.0,112.8573,112.8997,112.7218,112.8997,6048.0
2017-03-08 10:10:00,133.34,133.48,132.99,133.14,7520.0,112.9505,113.0691,112.654,112.7811,7520.0
2017-03-08 10:15:00,133.14,133.19,132.95,132.96,8617.0,112.7811,112.8234,112.6201,112.6286,8617.0
2017-03-08 10:20:00,133.0,133.12,132.81,132.95,6920.0,112.6625,112.7642,112.5016,112.6201,6920.0
2017-03-08 10:25:00,132.96,133.29,132.96,133.26,7360.0,112.6286,112.9082,112.6286,112.8827,7360.0
2017-03-08 10:30:00,133.21,133.32,133.18,133.27,4100.0,112.8404,112.9336,112.815,112.8912,4100.0
2017-03-08 10:35:00,133.21,133.32,133.13,133.21,6727.0,112.8404,112.9336,112.7726,112.8404,6727.0
2017-03-08 10:40:00,133.19,133.21,133.03,133.03,8345.0,112.8234,112.8404,112.6879,112.6879,8345.0
2017-03-08 10:45:00,133.06,133.06,132.78,132.83,7683.0,112.7133,112.7133,112.4761,112.5185,7683.0
2017-03-08 10:50:00,132.85,132.88,132.68,132.81,12728.0,112.5354,112.5609,112.3914,112.5016,12728.0
2017-03-08 10:55:00,132.79,132.86,132.62,132.82,6039.0,112.4846,112.5439,112.3406,112.51,6039.0
2017-03-08 11:00:00,132.78,132.85,132.68,132.72,9487.0,112.4761,112.5354,112.3914,112.4253,9487.0
2017-03-08 11:05:00,132.74,132.76,132.45,132.55,14520.0,112.4423,112.4592,112.1966,112.2813,14520.0
2017-03-08 11:10:00,132.58,132.69,132.48,132.56,3400.0,112.3067,112.3999,112.222,112.2898,3400.0
2017-03-08 11:15:00,132.61,132.82,132.56,132.72,10642.0,112.3321,112.51,112.2898,112.4253,10642.0
2017-03-08 11:20:00,132.71,132.84,132.69,132.84,2600.0,112.4168,112.527,112.3999,112.527,2600.0
2017-03-08 11:25:00,132.84,133.12,132.84,133.11,4518.0,112.527,112.7642,112.527,112.7557,4518.0
2017-03-08 11:30:00,133.06,133.07,132.78,132.89,5703.0,112.7133,112.7218,112.4761,112.5693,5703.0
2017-03-08 11:35:00,132.92,132.92,132.76,132.82,4079.0,112.5947,112.5947,112.4592,112.51,4079.0
2017-03-08 11:40:00,132.8,132.86,132.77,132.77,3726.0,112.4931,112.5439,112.4677,112.4677,3726.0
2017-03-08 11:45:00,132.78,132.9,132.7,132.9,9767.0,112.4761,112.5778,112.4084,112.5778,9767.0
2017-03-08 11:50:00,132.95,132.99,132.79,132.9,4907.0,112.6201,112.654,112.4846,112.5778,4907.0
2017-03-08 11:55:00,132.86,132.93,132.85,132.89,600.0,112.5439,112.6032,112.5354,112.5693,600.0
2017-03-08 12:00:00,132.88,133.07,132.84,132.93,9378.0,112.5609,112.7218,112.527,112.6032,9378.0
2017-03-08 12:05:00,132.9,133.02,132.9,133.0,3350.0,112.5778,112.6794,112.5778,112.6625,3350.0
2017-03-08 12:10:00,133.0,133.07,132.96,132.99,2199.0,112.6625,112.7218,112.6286,112.654,2199.0
2017-03-08 12:15:00,133.03,133.19,133.02,133.19,3000.0,112.6879,112.8234,112.6794,112.8234,3000.0
2017-03-08 12:20:00,133.18,133.34,133.16,133.34,2736.0,112.815,112.9505,112.798,112.9505,2736.0
2017-03-08 12:25:00,133.34,133.35,133.3,133.3,2400.0,112.9505,112.959,112.9166,112.9166,2400.0
2017-03-08 12:30:00,133.3,133.39,133.23,133.24,4074.0,112.9166,112.9929,112.8573,112.8658,4074.0
2017-03-08 12:35:00,133.28,133.33,133.23,133.25,3031.0,112.8997,112.942,112.8573,112.8743,3031.0
2017-03-08 12:40:00,133.22,133.22,133.11,133.11,3100.0,112.8489,112.8489,112.7557,112.7557,3100.0
2017-03-08 12:45:00,133.12,133.22,133.08,133.15,2451.0,112.7642,112.8489,112.7303,112.7896,2451.0
2017-03-08 12:50:00,133.18,133.24,133.12,133.19,2348.0,112.815,112.8658,112.7642,112.8234,2348.0
2017-03-08 12:55:00,133.19,133.25,133.12,133.15,3943.0,112.8234,112.8743,112.7642,112.7896,3943.0
2017-03-08 13:00:00,133.11,133.15,132.98,132.98,3000.0,112.7557,112.7896,112.6456,112.6456,3000.0
2017-03-08 13:05:00,132.95,133.04,132.94,132.99,2100.0,112.6201,112.6964,112.6117,112.654,2100.0
2017-03-08 13:10:00,133.0,133.1,132.97,133.1,2200.0,112.6625,112.7472,112.6371,112.7472,2200.0
2017-03-08 13:15:00,133.11,133.21,133.11,133.18,2100.0,112.7557,112.8404,112.7557,112.815,2100.0
2017-03-08 13:20:00,133.19,133.22,133.08,133.22,2100.0,112.8234,112.8489,112.7303,112.8489,2100.0
2017-03-08 13:25:00,133.12,133.15,133.06,133.12,3600.0,112.7642,112.7896,112.7133,112.7642,3600.0
2017-03-08 13:30:00,133.19,133.25,133.16,133.22,3500.0,112.8234,112.8743,112.798,112.8489,3500.0
2017-03-08 13:35:00,133.18,133.22,133.13,133.21,3438.0,112.815,112.8489,112.7726,112.8404,3438.0
2017-03-08 13:40:00,133.17,133.24,133.12,133.15,3225.0,112.8065,112.8658,112.7642,112.7896,3225.0
2017-03-08 13:45:00,133.19,133.24,133.07,133.1,5213.0,112.8234,112.8658,112.7218,112.7472,5213.0
2017-03-08 13:50:00,133.17,133.17,132.98,132.98,4192.0,112.8065,112.8065,112.6456,112.6456,4192.0
2017-03-08 13:55:00,133.04,133.13,132.99,133.05,2736.0,112.6964,112.7726,112.654,112.7049,2736.0
2017-03-08 14:00:00,133.14,133.14,132.99,133.07,2800.0,112.7811,112.7811,112.654,112.7218,2800.0
2017-03-08 14:05:00,133.08,133.13,132.9,132.9,7050.0,112.7303,112.7726,112.5778,112.5778,7050.0
2017-03-08 14:10:00,132.94,132.97,132.78,132.78,3347.0,112.6117,112.6371,112.4761,112.4761,3347.0
2017-03-08 14:15:00,132.79,132.84,132.63,132.69,10700.0,112.4846,112.527,112.3491,112.3999,10700.0
2017-03-08 14:20:00,132.69,132.78,132.58,132.75,10620.0,112.3999,112.4761,112.3067,112.4507,10620.0
2017-03-08 14:25:00,132.78,132.8,132.63,132.63,6937.0,112.4761,112.4931,112.3491,112.3491,6937.0
2017-03-08 14:30:00,132.66,132.66,132.52,132.52,2740.0,112.3745,112.3745,112.2559,112.2559,2740.0
2017-03-08 14:35:00,132.56,132.67,132.51,132.67,3600.0,112.2898,112.383,112.2474,112.383,3600.0
2017-03-08 14:40:00,132.72,132.76,132.56,132.67,2605.0,112.4253,112.4592,112.2898,112.383,2605.0
2017-03-08 14:45:00,132.65,132.82,132.65,132.82,2830.0,112.366,112.51,112.366,112.51,2830.0
2017-03-08 14:50:00,132.79,132.89,132.72,132.89,2600.0,112.4846,112.5693,112.4253,112.5693,2600.0
2017-03-08 14:55:00,132.89,132.91,132.81,132.81,3646.0,112.5693,112.5863,112.5016,112.5016,3646.0
2017-03-08 15:00:00,132.81,133.01,132.81,132.98,2874.0,112.5016,112.671,112.5016,112.6456,2874.0
2017-03-08 15:05:00,132.98,132.99,132.93,132.99,2071.0,112.6456,112.654,112.6032,112.654,2071.0
2017-03-08 15:10:00,133.0,133.01,132.82,132.86,5775.0,112.6625,112.671,112.51,112.5439,5775.0
2017-03-08 15:15:00,132.84,132.9,132.75,132.76,3632.0,112.527,112.5778,112.4507,112.4592,3632.0
2017-03-08 15:20:00,132.76,132.86,132.75,132.86,3383.0,112.4592,112.5439,112.4507,112.5439,3383.0
2017-03-08 15:25:00,132.85,132.85,132.71,132.75,5300.0,112.5354,112.5354,112.4168,112.4507,5300.0
2017-03-08 15:30:00,132.75,132.78,132.49,132.59,11024.0,112.4507,112.4761,112.2305,112.3152,11024.0
2017-03-08 15:35:00,132.6,132.69,132.51,132.62,13901.0,112.3237,112.3999,112.2474,112.3406,13901.0
2017-03-08 15:40:00,132.66,132.69,132.44,132.49,7266.0,112.3745,112.3999,112.1881,112.2305,7266.0
2017-03-08 15:45:00,132.47,132.69,132.47,132.65,12999.0,112.2135,112.3999,112.2135,112.366,12999.0
2017-03-08 15:50:00,132.65,132.65,132.48,132.48,17791.0,112.366,112.366,112.222,112.222,17791.0
2017-03-08 15:55:00,132.49,132.63,132.47,132.57,30178.0,112.2305,112.3491,112.2135,112.2983,30178.0
2017-03-09 09:30:00,133.08,133.35,132.78,133.08,12804.0,112.7303,112.959,112.4761,112.7303,12804.0
2017-03-09 09:35:00,133.33,133.41,133.19,133.41,2208.0,112.942,113.0098,112.8234,113.0098,2208.0
2017-03-09 09:40:00,133.53,133.54,133.33,133.47,4141.0,113.1115,113.1199,112.942,113.0606,4141.0
2017-03-09 09:45:00,133.21,133.6,133.2,133.59,4065.0,112.8404,113.1708,112.8319,113.1623,4065.0
2017-03-09 09:50:00,133.47,133.58,133.41,133.56,5800.0,113.0606,113.1538,113.0098,113.1369,5800.0
2017-03-09 09:55:00,133.57,133.57,133.37,133.45,3822.0,113.1453,113.1453,112.9759,113.0437,3822.0
2017-03-09 10:00:00,133.47,133.64,133.38,133.52,12209.0,113.0606,113.2046,112.9844,113.103,12209.0
2017-03-09 10:05:00,133.61,133.7,133.59,133.64,3360.0,113.1792,113.2555,113.1623,113.2046,3360.0
2017-03-09 10:10:00,133.67,133.74,133.58,133.66,15251.0,113.23,113.2893,113.1538,113.2216,15251.0
2017-03-09 10:15:00,133.77,133.77,133.52,133.74,3836.0,113.3148,113.3148,113.103,113.2893,3836.0
2017-03-09 10:20:00,133.67,133.78,133.54,133.54,9300.0,113.23,113.3232,113.1199,113.1199,9300.0
2017-03-09 10:25:00,133.57,133.65,133.47,133.51,4920.0,113.1453,113.2131,113.0606,113.0945,4920.0
2017-03-09 10:30:00,133.51,133.51,133.26,133.32,3683.0,113.0945,113.0945,112.8827,112.9336,3683.0
2017-03-09 10:35:00,133.34,133.39,133.09,133.09,5535.0,112.9505,112.9929,112.7387,112.7387,5535.0
2017-03-09 10:40:00,133.1,133.18,133.03,133.18,5844.0,112.7472,112.815,112.6879,112.815,5844.0
2017-03-09 10:45:00,133.15,133.18,133.02,133.17,8718.0,112.7896,112.815,112.6794,112.8065,8718.0
2017-03-09 10:50:00,133.19,133.31,133.13,133.16,5979.0,112.8234,112.9251,112.7726,112.798,5979.0
2017-03-09 10:55:00,133.19,133.38,133.14,133.21,8511.0,112.8234,112.9844,112.7811,112.8404,8511.0
2017-03-09 11:00:00,133.23,133.29,133.15,133.25,10482.0,112.8573,112.9082,112.7896,112.8743,10482.0
2017-03-09 11:05:00,133.28,133.42,133.28,133.39,7390.0,112.8997,113.0183,112.8997,112.9929,7390.0
2017-03-09 11:10:00,133.41,133.47,133.36,133.42,4443.0,113.0098,113.0606,112.9675,113.0183,4443.0
2017-03-09 11:15:00,133.4,133.44,133.36,133.42,5131.0,113.0013,113.0352,112.9675,113.0183,5131.0
2017-03-09 11:20:00,133.38,133.41,133.28,133.34,6925.0,112.9844,113.0098,112.8997,112.9505,6925.0
2017-03-09 11:25:00,133.34,133.39,133.34,133.36,900.0,112.9505,112.9929,112.9505,112.9675,900.0
2017-03-09 11:30:00,133.31,133.45,133.31,133.34,5581.0,112.9251,113.0437,112.9251,112.9505,5581.0
2017-03-09 11:35:00,133.38,133.41,133.34,133.4,3900.0,112.9844,113.0098,112.9505,113.0013,3900.0
2017-03-09 11:40:00,133.42,133.72,133.42,133.72,9397.0,113.0183,113.2724,113.0183,113.2724,9397.0
2017-03-09 11:45:00,133.69,133.81,133.69,133.81,3153.0,113.247,113.3486,113.247,113.3486,3153.0
2017-03-09 11:50:00,133.78,133.79,133.7,133.74,3531.0,113.3232,113.3317,113.2555,113.2893,3531.0
2017-03-09 11:55:00,133.75,133.79,133.62,133.67,5302.0,113.2978,113.3317,113.1877,113.23,5302.0
2017-03-09 12:00:00,133.68,133.84,133.64,133.81,9600.0,113.2385,113.3741,113.2046,113.3486,9600.0
2017-03-09 12:05:00,133.77,133.87,133.71,133.83,5144.0,113.3148,113.3995,113.2639,113.3656,5144.0
2017-03-09 12:10:00,133.81,133.86,133.77,133.77,4948.0,113.3486,113.391,113.3148,113.3148,4948.0
2017-03-09 12:15:00,133.73,133.82,133.72,133.8,2700.0,113.2809,113.3571,113.2724,113.3402,2700.0
2017-03-09 12:20:00,133.73,133.79,133.6,133.6,8000.0,113.2809,113.3317,113.1708,113.1708,8000.0
2017-03-09 12:25:00,133.56,133.6,133.4,133.45,3200.0,113.1369,113.1708,113.0013,113.0437,3200.0
2017-03-09 12:30:00,133.4,133.46,133.29,133.29,3314.0,113.0013,113.0522,112.9082,112.9082,3314.0
2017-03-09 12:35:00,133.35,133.46,133.29,133.36,4818.0,112.959,113.0522,112.9082,112.9675,4818.0
2017-03-09 12:40:00,133.37,133.42,133.3,133.38,3779.0,112.9759,113.0183,112.9166,112.9844,3779.0
2017-03-09 12:45:00,133.33,133.36,133.29,133.32,5100.0,112.942,112.9675,112.9082,112.9336,5100.0
2017-03-09 12:50:00,133.34,133.42,133.3,133.41,3390.0,112.9505,113.0183,112.9166,113.0098,3390.0
2017-03-09 12:55:00,133.4,133.47,133.39,133.43,2200.0,113.0013,113.0606,112.9929,113.0267,2200.0
2017-03-09 13:00:00,133.45,133.47,133.4,133.47,2500.0,113.0437,113.0606,113.0013,113.0606,2500.0
2017-03-09 13:05:00,133.45,133.49,133.4,133.44,3902.0,113.0437,113.0776,113.0013,113.0352,3902.0
2017-03-09 13:10:00,133.43,133.47,133.36,133.44,2652.0,113.0267,113.0606,112.9675,113.0352,2652.0
2017-03-09 13:15:00,133.42,133.42,133.36,133.36,1600.0,113.0183,113.0183,112.9675,112.9675,1600.0
2017-03-09 13:20:00,133.36,133.42,133.34,133.42,6766.0,112.9675,113.0183,112.9505,113.0183,6766.0
2017-03-09 13:25:00,133.37,133.41,133.29,133.32,7586.0,112.9759,113.0098,112.9082,112.9336,7586.0
2017-03-09 13:30:00,133.27,133.33,133.17,133.3,16117.0,112.8912,112.942,112.8065,112.9166,16117.0
2017-03-09 13:35:00,133.24,133.26,132.98,133.04,4364.0,112.8658,112.8827,112.6456,112.6964,4364.0
2017-03-09 13:40:00,133.05,133.09,132.96,133.05,7445.0,112.7049,112.7387,112.6286,112.7049,7445.0
2017-03-09 13:45:00,133.05,133.05,132.97,132.97,3046.0,112.7049,112.7049,112.6371,112.6371,3046.0
2017-03-09 13:50:00,132.99,133.15,132.97,133.15,8945.0,112.654,112.7896,112.6371,112.7896,8945.0
2017-03-09 13:55:00,133.19,133.24,133.15,133.15,5848.0,112.8234,112.8658,112.7896,112.7896,5848.0
2017-03-09 14:00:00,133.17,133.21,132.89,132.89,4024.0,112.8065,112.8404,112.5693,112.5693,4024.0
2017-03-09 14:05:00,132.87,133.06,132.84,133.02,12676.0,112.5524,112.7133,112.527,112.6794,12676.0
2017-03-09 14:10:00,132.94,133.05,132.78,132.78,8263.0,112.6117,112.7049,112.4761,112.4761,8263.0
2017-03-09 14:15:00,132.75,132.75,132.54,132.68,11442.0,112.4507,112.4507,112.2728,112.3914,11442.0
2017-03-09 14:20:00,132.71,132.8,132.66,132.7,2900.0,112.4168,112.4931,112.3745,112.4084,2900.0
2017-03-09 14:25:00,132.69,132.84,132.67,132.73,4638.0,112.3999,112.527,112.383,112.4338,4638.0
2017-03-09 14:30:00,132.72,132.78,132.66,132.66,2600.0,112.4253,112.4761,112.3745,112.3745,2600.0
2017-03-09 14:35:00,132.72,132.77,132.64,132.69,4294.0,112.4253,112.4677,112.3575,112.3999,4294.0
2017-03-09 14:40:00,132.68,132.68,132.52,132.67,7339.0,112.3914,112.3914,112.2559,112.383,7339.0
2017-03-09 14:45:00,132.71,132.76,132.63,132.73,4241.0,112.4168,112.4592,112.3491,112.4338,4241.0
2017-03-09 14:50:00,132.7,132.79,132.67,132.75,4390.0,112.4084,112.4846,112.383,112.4507,4390.0
2017-03-09 14:55:00,132.66,132.77,132.59,132.73,2450.0,112.3745,112.4677,112.3152,112.4338,2450.0
2017-03-09 15:00:00,132.77,132.8,132.69,132.69,7992.0,112.4677,112.4931,112.3999,112.3999,7992.0
2017-03-09 15:05:00,132.68,132.88,132.66,132.85,5835.0,112.3914,112.5609,112.3745,112.5354,5835.0
2017-03-09 15:10:00,132.89,132.94,132.79,132.88,11111.0,112.5693,112.6117,112.4846,112.5609,11111.0
2017-03-09 15:15:00,132.85,132.94,132.82,132.85,12808.0,112.5354,112.6117,112.51,112.5354,12808.0
2017-03-09 15:20:00,132.79,132.82,132.69,132.74,8468.0,112.4846,112.51,112.3999,112.4423,8468.0
2017-03-09 15:25:00,132.77,132.91,132.74,132.88,9513.0,112.4677,112.5863,112.4423,112.5609,9513.0
2017-03-09 15:30:00,132.85,132.96,132.84,132.89,26508.0,112.5354,112.6286,112.527,112.5693,26508.0
2017-03-09 15:35:00,132.87,132.95,132.79,132.8,18963.0,112.5524,112.6201,112.4846,112.4931,18963.0
2017-03-09 15:40:00,132.77,132.77,132.66,132.67,10427.0,112.4677,112.4677,112.3745,112.383,10427.0
2017-03-09 15:45:00,132.67,132.86,132.66,132.82,17026.0,112.383,112.5439,112.3745,112.51,17026.0
2017-03-09 15:50:00,132.81,132.83,132.76,132.77,13691.0,112.5016,112.5185,112.4592,112.4677,13691.0
2017-03-09 15:55:00,132.77,132.79,132.66,132.72,55136.0,112.4677,112.4846,112.3745,112.4253,55136.0
2017-03-10 09:30:00,133.56,133.56,132.58,132.58,11613.0,113.1369,113.1369,112.3067,112.3067,11613.0
2017-03-10 09:35:00,132.7,133.37,132.7,132.94,5488.0,112.4084,112.9759,112.4084,112.6117,5488.0
2017-03-10 09:40:00,132.94,133.06,132.72,132.84,5618.0,112.6117,112.7133,112.4253,112.527,5618.0
2017-03-10 09:45:00,132.83,132.96,132.74,132.96,6315.0,112.5185,112.6286,112.4423,112.6286,6315.0
2017-03-10 09:50:00,132.96,133.26,132.91,133.26,2772.0,112.6286,112.8827,112.5863,112.8827,2772.0
2017-03-10 09:55:00,133.12,133.31,133.07,133.23,5077.0,112.7642,112.9251,112.7218,112.8573,5077.0
2017-03-10 10:00:00,133.27,133.51,133.23,133.31,3307.0,112.8912,113.0945,112.8573,112.9251,3307.0
2017-03-10 10:05:00,133.31,133.38,133.26,133.29,3954.0,112.9251,112.9844,112.8827,112.9082,3954.0
2017-03-10 10:10:00,133.37,133.38,132.92,132.92,10068.0,112.9759,112.9844,112.5947,112.5947,10068.0
2017-03-10 10:15:00,132.94,133.13,132.9,133.06,5334.0,112.6117,112.7726,112.5778,112.7133,5334.0
2017-03-10 10:20:00,133.05,133.05,132.9,132.99,5448.0,112.7049,112.7049,112.5778,112.654,5448.0
2017-03-10 10:25:00,132.95,132.95,132.85,132.85,5100.0,112.6201,112.6201,112.5354,112.5354,5100.0
2017-03-10 10:30:00,132.82,132.82,132.64,132.7,6360.0,112.51,112.51,112.3575,112.4084,6360.0
2017-03-10 10:35:00,132.73,132.77,132.56,132.56,4162.0,112.4338,112.4677,112.2898,112.2898,4162.0
2017-03-10 10:40:00,132.55,132.72,132.4,132.72,6772.0,112.2813,112.4253,112.1542,112.4253,6772.0
2017-03-10 10:45:00,132.76,132.78,132.4,132.41,8032.0,112.4592,112.4761,112.1542,112.1627,8032.0
2017-03-10 10:50:00,132.48,132.66,132.41,132.44,12210.0,112.222,112.3745,112.1627,112.1881,12210.0
2017-03-10 10:55:00,132.47,132.47,132.07,132.11,20927.0,112.2135,112.2135,111.8747,111.9086,20927.0
2017-03-10 11:00:00,132.05,132.18,131.84,131.92,11605.0,111.8578,111.9679,111.6799,111.7476,11605.0
2017-03-10 11:05:00,131.88,131.95,131.79,131.94,10456.0,111.7138,111.7731,111.6375,111.7646,10456.0
2017-03-10 11:10:00,131.91,131.93,131.77,131.81,9707.0,111.7392,111.7561,111.6206,111.6545,9707.0
2017-03-10 11:15:00,131.81,131.95,131.81,131.91,8466.0,111.6545,111.7731,111.6545,111.7392,8466.0
2017-03-10 11:20:00,131.93,132.05,131.85,132.0,7938.0,111.7561,111.8578,111.6884,111.8154,7938.0
2017-03-10 11:25:00,132.0,132.03,131.91,131.98,18735.0,111.8154,111.8408,111.7392,111.7985,18735.0
2017-03-10 11:30:00,132.0,132.02,131.69,131.69,15380.0,111.8154,111.8324,111.5528,111.5528,15380.0
2017-03-10 11:35:00,131.7,131.96,131.67,131.83,12322.0,111.5613,111.7815,111.5359,111.6714,12322.0
2017-03-10 11:40:00,131.83,131.85,131.73,131.73,5822.0,111.6714,111.6884,111.5867,111.5867,5822.0
2017-03-10 11:45:00,131.76,131.84,131.73,131.75,8466.0,111.6121,111.6799,111.5867,111.6036,8466.0
2017-03-10 11:50:00,131.71,131.82,131.7,131.73,4913.0,111.5698,111.6629,111.5613,111.5867,4913.0
2017-03-10 11:55:00,131.8,131.84,131.66,131.66,8070.0,111.646,111.6799,111.5274,111.5274,8070.0
2017-03-10 12:00:00,131.66,131.73,131.56,131.58,9951.0,111.5274,111.5867,111.4427,111.4596,9951.0
2017-03-10 12:05:00,131.56,131.74,131.56,131.74,5524.0,111.4427,111.5952,111.4427,111.5952,5524.0
2017-03-10 12:10:00,131.73,131.85,131.73,131.85,4300.0,111.5867,111.6884,111.5867,111.6884,4300.0
2017-03-10 12:15:00,131.88,131.96,131.76,131.78,17024.0,111.7138,111.7815,111.6121,111.6291,17024.0
2017-03-10 12:20:00,131.81,131.94,131.78,131.93,5507.0,111.6545,111.7646,111.6291,111.7561,5507.0
2017-03-10 12:25:00,131.93,132.01,131.91,131.94,4540.0,111.7561,111.8239,111.7392,111.7646,4540.0
2017-03-10 12:30:00,131.93,131.95,131.82,131.82,5986.0,111.7561,111.7731,111.6629,111.6629,5986.0
2017-03-10 12:35:00,131.81,131.83,131.76,131.76,2441.0,111.6545,111.6714,111.6121,111.6121,2441.0
2017-03-10 12:40:00,131.79,131.8,131.66,131.75,7700.0,111.6375,111.646,111.5274,111.6036,7700.0
2017-03-10 12:45:00,131.79,131.85,131.7,131.75,9898.0,111.6375,111.6884,111.5613,111.6036,9898.0
2017-03-10 12:50:00,131.75,131.87,131.42,131.51,10348.0,111.6036,111.7053,111.3241,111.4003,10348.0
2017-03-10 12:55:00,131.5,131.55,131.36,131.54,4100.0,111.3919,111.4342,111.2733,111.4258,4100.0
2017-03-10 13:00:00,131.55,131.61,131.43,131.43,3944.0,111.4342,111.4851,111.3326,111.3326,3944.0
2017-03-10 13:05:00,131.39,131.44,131.08,131.15,4005.0,111.2987,111.341,111.0361,111.0954,4005.0
2017-03-10 13:10:00,131.2,131.29,131.2,131.28,5643.0,111.1377,111.214,111.1377,111.2055,5643.0
2017-03-10 13:15:00,131.26,131.4,131.26,131.32,4700.0,111.1886,111.3072,111.1886,111.2394,4700.0
2017-03-10 13:20:00,131.36,131.41,131.32,131.4,4030.0,111.2733,111.3156,111.2394,111.3072,4030.0
2017-03-10 13:25:00,131.4,131.42,131.34,131.4,5922.0,111.3072,111.3241,111.2563,111.3072,5922.0
2017-03-10 13:30:00,131.41,131.49,131.23,131.25,10625.0,111.3156,111.3834,111.1632,111.1801,10625.0
2017-03-10 13:35:00,131.23,131.28,131.16,131.2,10029.0,111.1632,111.2055,111.1039,111.1377,10029.0
2017-03-10 13:40:00,131.2,131.31,131.17,131.27,39000.0,111.1377,111.2309,111.1123,111.197,39000.0
2017-03-10 13:45:00,131.25,131.47,131.24,131.3,15100.0,111.1801,111.3665,111.1716,111.2225,15100.0
2017-03-10 13:50:00,131.33,131.54,131.29,131.46,50391.0,111.2479,111.4258,111.214,111.358,50391.0
2017-03-10 13:55:00,131.43,131.59,131.41,131.55,6448.0,111.3326,111.4681,111.3156,111.4342,6448.0
2017-03-10 14:00:00,131.55,131.61,131.35,131.42,5390.0,111.4342,111.4851,111.2648,111.3241,5390.0
2017-03-10 14:05:00,131.43,131.53,131.34,131.5,4524.0,111.3326,111.4173,111.2563,111.3919,4524.0
2017-03-10 14:10:00,131.5,131.58,131.38,131.58,11654.0,111.3919,111.4596,111.2902,111.4596,11654.0
2017-03-10 14:15:00,131.59,131.64,131.49,131.5,27487.0,111.4681,111.5105,111.3834,111.3919,27487.0
2017-03-10 14:20:00,131.52,131.64,131.5,131.59,24942.0,111.4088,111.5105,111.3919,111.4681,24942.0
2017-03-10 14:25:00,131.61,131.63,131.42,131.49,40650.0,111.4851,111.502,111.3241,111.3834,40650.0
2017-03-10 14:30:00,131.51,131.58,131.39,131.52,24309.0,111.4003,111.4596,111.2987,111.4088,24309.0
2017-03-10 14:35:00,131.49,131.68,131.47,131.56,18593.0,111.3834,111.5443,111.3665,111.4427,18593.0
2017-03-10 14:40:00,131.5,131.64,131.49,131.53,18446.0,111.3919,111.5105,111.3834,111.4173,18446.0
2017-03-10 14:45:00,131.53,131.56,131.44,131.53,11000.0,111.4173,111.4427,111.341,111.4173,11000.0
2017-03-10 14:50:00,131.54,131.56,131.45,131.48,17031.0,111.4258,111.4427,111.3495,111.3749,17031.0
2017-03-10 14:55:00,131.48,131.58,131.41,131.58,13158.0,111.3749,111.4596,111.3156,111.4596,13158.0
2017-03-10 15:00:00,131.58,131.79,131.51,131.72,63083.0,111.4596,111.6375,111.4003,111.5782,63083.0
2017-03-10 15:05:00,131.73,131.8,131.67,131.74,15628.0,111.5867,111.646,111.5359,111.5952,15628.0
2017-03-10 15:10:00,131.73,131.88,131.73,131.88,4750.0,111.5867,111.7138,111.5867,111.7138,4750.0
2017-03-10 15:15:00,131.87,131.92,131.69,131.75,23503.0,111.7053,111.7476,111.5528,111.6036,23503.0
2017-03-10 15:20:00,131.79,131.8,131.69,131.71,12068.0,111.6375,111.646,111.5528,111.5698,12068.0
2017-03-10 15:25:00,131.73,131.9,131.7,131.9,18939.0,111.5867,111.7307,111.5613,111.7307,18939.0
2017-03-10 15:30:00,131.91,131.99,131.86,131.97,15956.0,111.7392,111.8069,111.6968,111.79,15956.0
2017-03-10 15:35:00,131.96,132.03,131.86,131.86,16168.0,111.7815,111.8408,111.6968,111.6968,16168.0
2017-03-10 15:40:00,131.87,131.87,131.75,131.84,16909.0,111.7053,111.7053,111.6036,111.6799,16909.0
2017-03-10 15:45:00,131.84,131.98,131.76,131.98,26902.0,111.6799,111.7985,111.6121,111.7985,26902.0
2017-03-10 15:50:00,131.99,132.13,131.97,132.12,32096.0,111.8069,111.9255,111.79,111.9171,32096.0
2017-03-10 15:55:00,132.12,132.13,131.89,132.12,46013.0,111.9171,111.9255,111.7222,111.9171,46013.0
2017-03-13 09:30:00,132.35,132.57,131.99,131.99,11360.0,112.1119,112.2983,111.8069,111.8069,11360.0
2017-03-13 09:35:00,131.99,132.15,131.77,131.9,4528.0,111.8069,111.9425,111.6206,111.7307,4528.0
2017-03-13 09:40:00,131.9,131.97,131.73,131.79,2833.0,111.7307,111.79,111.5867,111.6375,2833.0
2017-03-13 09:45:00,131.8,132.29,131.8,132.27,7900.0,111.646,112.0611,111.646,112.0441,7900.0
2017-03-13 09:50:00,132.2,132.35,132.16,132.34,5733.0,111.9848,112.1119,111.9509,112.1034,5733.0
2017-03-13 09:55:00,132.36,132.4,132.21,132.32,21564.0,112.1204,112.1542,111.9933,112.0865,21564.0
2017-03-13 10:00:00,132.32,132.8,132.32,132.57,9094.0,112.0865,112.4931,112.0865,112.2983,9094.0
2017-03-13 10:05:00,132.55,132.7,132.55,132.59,7237.0,112.2813,112.4084,112.2813,112.3152,7237.0
2017-03-13 10:10:00,132.6,132.79,132.6,132.66,6277.0,112.3237,112.4846,112.3237,112.3745,6277.0
2017-03-13 10:15:00,132.72,132.91,132.72,132.8,5500.0,112.4253,112.5863,112.4253,112.4931,5500.0
2017-03-13 10:20:00,132.76,132.77,132.47,132.61,10624.0,112.4592,112.4677,112.2135,112.3321,10624.0
2017-03-13 10:25:00,132.59,132.74,132.49,132.69,6387.0,112.3152,112.4423,112.2305,112.3999,6387.0
2017-03-13 10:30:00,132.67,132.75,132.57,132.68,12041.0,112.383,112.4507,112.2983,112.3914,12041.0
2017-03-13 10:35:00,132.68,132.71,132.59,132.68,4790.0,112.3914,112.4168,112.3152,112.3914,4790.0
2017-03-13 10:40:00,132.62,132.68,132.53,132.54,8937.0,112.3406,112.3914,112.2644,112.2728,8937.0
2017-03-13 10:45:00,132.55,132.58,132.51,132.58,2640.0,112.2813,112.3067,112.2474,112.3067,2640.0
2017-03-13 10:50:00,132.55,132.68,132.53,132.58,6056.0,112.2813,112.3914,112.2644,112.3067,6056.0
2017-03-13 10:55:00,132.62,132.69,132.56,132.65,2619.0,112.3406,112.3999,112.2898,112.366,2619.0
2017-03-13 11:00:00,132.71,132.71,132.56,132.6,4338.0,112.4168,112.4168,112.2898,112.3237,4338.0
2017-03-13 11:05:00,132.62,132.67,132.47,132.64,10827.0,112.3406,112.383,112.2135,112.3575,10827.0
2017-03-13 11:10:00,132.58,132.65,132.29,132.32,8235.0,112.3067,112.366,112.0611,112.0865,8235.0
2017-03-13 11:15:00,132.38,132.41,132.16,132.26,13261.0,112.1373,112.1627,111.9509,112.0357,13261.0
2017-03-13 11:20:00,132.15,132.23,132.05,132.05,2300.0,111.9425,112.0102,111.8578,111.8578,2300.0
2017-03-13 11:25:00,132.07,132.1,131.95,131.96,6131.0,111.8747,111.9001,111.7731,111.7815,6131.0
2017-03-13 11:30:00,131.98,132.15,131.98,132.15,5829.0,111.7985,111.9425,111.7985,111.9425,5829.0
2017-03-13 11:35:00,132.15,132.28,132.09,132.28,2400.0,111.9425,112.0526,111.8917,112.0526,2400.0
2017-03-13 11:40:00,132.26,132.3,132.26,132.3,1456.0,112.0357,112.0695,112.0357,112.0695,1456.0
2017-03-13 11:45:00,132.31,132.35,132.26,132.28,5532.0,112.078,112.1119,112.0357,112.0526,5532.0
2017-03-13 11:50:00,132.26,132.34,132.22,132.31,3709.0,112.0357,112.1034,112.0018,112.078,3709.0
2017-03-13 11:55:00,132.4,132.49,132.39,132.49,2500.0,112.1542,112.2305,112.1458,112.2305,2500.0
2017-03-13 12:00:00,132.47,132.5,132.42,132.49,4800.0,112.2135,112.239,112.1712,112.2305,4800.0
2017-03-13 12:05:00,132.48,132.6,132.48,132.59,6319.0,112.222,112.3237,112.222,112.3152,6319.0
2017-03-13 12:10:00,132.61,132.65,132.56,132.65,7318.0,112.3321,112.366,112.2898,112.366,7318.0
2017-03-13 12:15:00,132.61,132.61,132.48,132.48,2628.0,112.3321,112.3321,112.222,112.222,2628.0
2017-03-13 12:20:00,132.47,132.63,132.46,132.48,4551.0,112.2135,112.3491,112.2051,112.222,4551.0
2017-03-13 12:25:00,132.51,132.62,132.51,132.52,1788.0,112.2474,112.3406,112.2474,112.2559,1788.0
2017-03-13 12:30:00,132.5,132.59,132.5,132.51,4395.0,112.239,112.3152,112.239,112.2474,4395.0
2017-03-13 12:35:00,132.52,132.57,132.49,132.54,2976.0,112.2559,112.2983,112.2305,112.2728,2976.0
2017-03-13 12:40:00,132.57,132.79,132.57,132.79,1400.0,112.2983,112.4846,112.2983,112.4846,1400.0
2017-03-13 12:45:00,132.78,132.83,132.66,132.83,6490.0,112.4761,112.5185,112.3745,112.5185,6490.0
2017-03-13 12:50:00,132.81,132.81,132.73,132.79,1253.0,112.5016,112.5016,112.4338,112.4846,1253.0
2017-03-13 12:55:00,132.81,132.85,132.8,132.83,1900.0,112.5016,112.5354,112.4931,112.5185,1900.0
2017-03-13 13:00:00,132.8,132.88,132.8,132.85,2334.0,112.4931,112.5609,112.4931,112.5354,2334.0
2017-03-13 13:05:00,132.84,132.86,132.8,132.86,4684.0,112.527,112.5439,112.4931,112.5439,4684.0
2017-03-13 13:10:00,132.83,132.83,132.66,132.81,5060.0,112.5185,112.5185,112.3745,112.5016,5060.0
2017-03-13 13:15:00,132.85,132.86,132.7,132.76,3164.0,112.5354,112.5439,112.4084,112.4592,3164.0
2017-03-13 13:20:00,132.76,132.81,132.75,132.76,2100.0,112.4592,112.5016,112.4507,112.4592,2100.0
2017-03-13 13:25:00,132.72,132.81,132.7,132.77,4365.0,112.4253,112.5016,112.4084,112.4677,4365.0
2017-03-13 13:30:00,132.8,132.8,132.66,132.73,4703.0,112.4931,112.4931,112.3745,112.4338,4703.0
2017-03-13 13:35:00,132.75,132.79,132.72,132.75,3150.0,112.4507,112.4846,112.4253,112.4507,3150.0
2017-03-13 13:40:00,132.75,132.83,132.75,132.77,3878.0,112.4507,112.5185,112.4507,112.4677,3878.0
2017-03-13 13:45:00,132.78,132.83,132.74,132.74,2892.0,112.4761,112.5185,112.4423,112.4423,2892.0
2017-03-13 13:50:00,132.77,132.82,132.76,132.81,2949.0,112.4677,112.51,112.4592,112.5016,2949.0
2017-03-13 13:55:00,132.8,132.8,132.76,132.78,4388.0,112.4931,112.4931,112.4592,112.4761,4388.0
2017-03-13 14:00:00,132.8,132.82,132.77,132.8,9786.0,112.4931,112.51,112.4677,112.4931,9786.0
2017-03-13 14:05:00,132.81,132.84,132.77,132.77,6301.0,112.5016,112.527,112.4677,112.4677,6301.0
2017-03-13 14:10:00,132.76,132.78,132.67,132.74,5461.0,112.4592,112.4761,112.383,112.4423,5461.0
2017-03-13 14:15:00,132.73,132.73,132.54,132.58,5147.0,112.4338,112.4338,112.2728,112.3067,5147.0
2017-03-13 14:20:00,132.55,132.55,132.44,132.52,11817.0,112.2813,112.2813,112.1881,112.2559,11817.0
2017-03-13 14:25:00,132.51,132.57,132.47,132.51,5362.0,112.2474,112.2983,112.2135,112.2474,5362.0
2017-03-13 14:30:00,132.5,132.61,132.5,132.57,5450.0,112.239,112.3321,112.239,112.2983,5450.0
2017-03-13 14:35:00,132.61,132.66,132.61,132.63,1700.0,112.3321,112.3745,112.3321,112.3491,1700.0
2017-03-13 14:40:00,132.6,132.6,132.56,132.57,3949.0,112.3237,112.3237,112.2898,112.2983,3949.0
2017-03-13 14:45:00,132.55,132.68,132.49,132.68,8637.0,112.2813,112.3914,112.2305,112.3914,8637.0
2017-03-13 14:50:00,132.68,132.68,132.6,132.61,6116.0,112.3914,112.3914,112.3237,112.3321,6116.0
2017-03-13 14:55:00,132.6,132.63,132.57,132.62,8629.0,112.3237,112.3491,112.2983,112.3406,8629.0
2017-03-13 15:00:00,132.63,132.65,132.44,132.44,9080.0,112.3491,112.366,112.1881,112.1881,9080.0
2017-03-13 15:05:00,132.47,132.48,132.38,132.41,6835.0,112.2135,112.222,112.1373,112.1627,6835.0
2017-03-13 15:10:00,132.39,132.39,132.31,132.35,5780.0,112.1458,112.1458,112.078,112.1119,5780.0
2017-03-13 15:15:00,132.42,132.47,132.3,132.3,4457.0,112.1712,112.2135,112.0695,112.0695,4457.0
2017-03-13 15:20:00,132.29,132.32,132.23,132.24,12649.0,112.0611,112.0865,112.0102,112.0187,12649.0
2017-03-13 15:25:00,132.25,132.45,132.25,132.38,15425.0,112.0272,112.1966,112.0272,112.1373,15425.0
2017-03-13 15:30:00,132.39,132.46,132.28,132.38,16938.0,112.1458,112.2051,112.0526,112.1373,16938.0
2017-03-13 15:35:00,132.39,132.44,132.34,132.39,12230.0,112.1458,112.1881,112.1034,112.1458,12230.0
2017-03-13 15:40:00,132.39,132.58,132.38,132.58,9497.0,112.1458,112.3067,112.1373,112.3067,9497.0
2017-03-13 15:45:00,132.6,132.71,132.59,132.64,21333.0,112.3237,112.4168,112.3152,112.3575,21333.0
2017-03-13 15:50:00,132.62,132.63,132.58,132.61,19406.0,112.3406,112.3491,112.3067,112.3321,19406.0
2017-03-13 15:55:00,132.61,132.68,132.52,132.61,37516.0,112.3321,112.3914,112.2559,112.3321,37516.0
2017-03-14 09:30:00,131.87,131.87,131.21,131.52,10501.0,111.7053,111.7053,111.1462,111.4088,10501.0
2017-03-14 09:35:00,131.69,131.7,131.29,131.43,5100.0,111.5528,111.5613,111.214,111.3326,5100.0
2017-03-14 09:40:00,131.51,131.61,131.34,131.59,4200.0,111.4003,111.4851,111.2563,111.4681,4200.0
2017-03-14 09:45:00,131.56,131.56,131.07,131.11,9986.0,111.4427,111.4427,111.0276,111.0615,9986.0
2017-03-14 09:50:00,131.14,131.18,130.71,130.77,10144.0,111.0869,111.1208,110.7227,110.7735,10144.0
2017-03-14 09:55:00,130.86,130.88,130.65,130.66,8871.0,110.8497,110.8667,110.6718,110.6803,8871.0
2017-03-14 10:00:00,130.65,130.65,130.46,130.49,16713.0,110.6718,110.6718,110.5109,110.5363,16713.0
2017-03-14 10:05:00,130.51,130.64,130.48,130.51,5812.0,110.5533,110.6634,110.5278,110.5533,5812.0
2017-03-14 10:10:00,130.55,130.94,130.55,130.94,7374.0,110.5871,110.9175,110.5871,110.9175,7374.0
2017-03-14 10:15:00,130.97,131.08,130.54,130.61,11937.0,110.9429,111.0361,110.5787,110.638,11937.0
2017-03-14 10:20:00,130.58,130.82,130.58,130.66,4406.0,110.6126,110.8159,110.6126,110.6803,4406.0
2017-03-14 10:25:00,130.71,130.72,130.57,130.57,7993.0,110.7227,110.7311,110.6041,110.6041,7993.0
2017-03-14 10:30:00,130.52,130.61,130.37,130.58,5814.0,110.5617,110.638,110.4347,110.6126,5814.0
2017-03-14 10:35:00,130.7,130.98,130.66,130.81,7244.0,110.7142,110.9514,110.6803,110.8074,7244.0
2017-03-14 10:40:00,130.81,130.82,130.46,130.47,7360.0,110.8074,110.8159,110.5109,110.5194,7360.0
2017-03-14 10:45:00,130.44,130.6,130.22,130.4,37829.0,110.494,110.6295,110.3076,110.4601,37829.0
2017-03-14 10:50:00,130.39,130.49,130.28,130.39,5160.0,110.4516,110.5363,110.3584,110.4516,5160.0
2017-03-14 10:55:00,130.4,130.83,130.4,130.78,11098.0,110.4601,110.8243,110.4601,110.782,11098.0
2017-03-14 11:00:00,130.82,130.95,130.75,130.95,7385.0,110.8159,110.926,110.7566,110.926,7385.0
2017-03-14 11:05:00,130.91,130.92,130.74,130.75,9900.0,110.8921,110.9006,110.7481,110.7566,9900.0
2017-03-14 11:10:00,130.75,130.81,130.58,130.68,7415.0,110.7566,110.8074,110.6126,110.6973,7415.0
2017-03-14 11:15:00,130.7,131.08,130.7,130.94,26462.0,110.7142,111.0361,110.7142,110.9175,26462.0
2017-03-14 11:20:00,130.96,131.04,130.87,130.9,6663.0,110.9344,111.0022,110.8582,110.8836,6663.0
2017-03-14 11:25:00,130.9,131.06,130.9,130.97,9201.0,110.8836,111.0192,110.8836,110.9429,9201.0
2017-03-14 11:30:00,130.94,131.01,130.87,130.9,6800.0,110.9175,110.9768,110.8582,110.8836,6800.0
2017-03-14 11:35:00,130.91,130.95,130.88,130.93,5374.0,110.8921,110.926,110.8667,110.909,5374.0
2017-03-14 11:40:00,130.91,131.07,130.91,130.94,5489.0,110.8921,111.0276,110.8921,110.9175,5489.0
2017-03-14 11:45:00,130.95,131.05,130.9,131.05,4249.0,110.926,111.0107,110.8836,111.0107,4249.0
2017-03-14 11:50:00,131.05,131.17,131.01,131.08,17649.0,111.0107,111.1123,110.9768,111.0361,17649.0
2017-03-14 11:55:00,131.09,131.19,131.09,131.19,3161.0,111.0446,111.1293,111.0446,111.1293,3161.0
2017-03-14 12:00:00,131.16,131.19,131.08,131.11,7017.0,111.1039,111.1293,111.0361,111.0615,7017.0
2017-03-14 12:05:00,131.14,131.16,130.96,130.96,5555.0,111.0869,111.1039,110.9344,110.9344,5555.0
2017-03-14 12:10:00,130.94,130.94,130.85,130.9,3850.0,110.9175,110.9175,110.8413,110.8836,3850.0
2017-03-14 12:15:00,131.03,131.03,130.87,130.87,2971.0,110.9937,110.9937,110.8582,110.8582,2971.0
2017-03-14 12:20:00,130.87,130.98,130.87,130.96,1965.0,110.8582,110.9514,110.8582,110.9344,1965.0
2017-03-14 12:25:00,130.95,131.1,130.9,131.03,5300.0,110.926,111.053,110.8836,110.9937,5300.0
2017-03-14 12:30:00,130.97,131.13,130.97,130.97,5028.0,110.9429,111.0784,110.9429,110.9429,5028.0
2017-03-14 12:35:00,130.97,130.97,130.88,130.92,3005.0,110.9429,110.9429,110.8667,110.9006,3005.0
2017-03-14 12:40:00,130.98,131.16,130.96,131.16,2500.0,110.9514,111.1039,110.9344,111.1039,2500.0
2017-03-14 12:45:00,131.18,131.22,131.1,131.22,6848.0,111.1208,111.1547,111.053,111.1547,6848.0
2017-03-14 12:50:00,131.17,131.21,131.11,131.21,6205.0,111.1123,111.1462,111.0615,111.1462,6205.0
2017-03-14 12:55:00,131.22,131.36,131.17,131.36,7151.0,111.1547,111.2733,111.1123,111.2733,7151.0
2017-03-14 13:00:00,131.37,131.4,131.3,131.4,3011.0,111.2818,111.3072,111.2225,111.3072,3011.0
2017-03-14 13:05:00,131.39,131.51,131.38,131.51,3271.0,111.2987,111.4003,111.2902,111.4003,3271.0
2017-03-14 13:10:00,131.46,131.72,131.45,131.67,3152.0,111.358,111.5782,111.3495,111.5359,3152.0
2017-03-14 13:15:00,131.73,131.84,131.73,131.76,1100.0,111.5867,111.6799,111.5867,111.6121,1100.0
2017-03-14 13:20:00,131.74,131.74,131.63,131.74,4599.0,111.5952,111.5952,111.502,111.5952,4599.0
2017-03-14 13:25:00,131.84,131.95,131.82,131.9,2952.0,111.6799,111.7731,111.6629,111.7307,2952.0
2017-03-14 13:30:00,131.89,131.98,131.87,131.9,2385.0,111.7222,111.7985,111.7053,111.7307,2385.0
2017-03-14 13:35:00,131.92,131.94,131.87,131.94,3444.0,111.7476,111.7646,111.7053,111.7646,3444.0
2017-03-14 13:40:00,131.91,131.95,131.74,131.74,3100.0,111.7392,111.7731,111.5952,111.5952,3100.0
2017-03-14 13:45:00,131.73,131.79,131.69,131.73,5258.0,111.5867,111.6375,111.5528,111.5867,5258.0
2017-03-14 13:50:00,131.74,131.74,131.51,131.58,7621.0,111.5952,111.5952,111.4003,111.4596,7621.0
2017-03-14 13:55:00,131.58,131.66,131.55,131.66,2141.0,111.4596,111.5274,111.4342,111.5274,2141.0
2017-03-14 14:00:00,131.67,131.72,131.64,131.64,3865.0,111.5359,111.5782,111.5105,111.5105,3865.0
2017-03-14 14:05:00,131.72,131.83,131.68,131.83,5057.0,111.5782,111.6714,111.5443,111.6714,5057.0
2017-03-14 14:10:00,131.84,131.92,131.81,131.87,6857.0,111.6799,111.7476,111.6545,111.7053,6857.0
2017-03-14 14:15:00,131.84,131.87,131.7,131.77,7554.0,111.6799,111.7053,111.5613,111.6206,7554.0
2017-03-14 14:20:00,131.78,131.87,131.75,131.82,3251.0,111.6291,111.7053,111.6036,111.6629,3251.0
2017-03-14 14:25:00,131.85,132.01,131.85,131.93,6811.0,111.6884,111.8239,111.6884,111.7561,6811.0
2017-03-14 14:30:00,131.93,132.08,131.91,132.07,6087.0,111.7561,111.8832,111.7392,111.8747,6087.0
2017-03-14 14:35:00,132.07,132.09,132.01,132.07,6344.0,111.8747,111.8917,111.8239,111.8747,6344.0
2017-03-14 14:40:00,132.05,132.07,131.97,131.98,5461.0,111.8578,111.8747,111.79,111.7985,5461.0
2017-03-14 14:45:00,131.96,132.02,131.93,131.99,6690.0,111.7815,111.8324,111.7561,111.8069,6690.0
2017-03-14 14:50:00,132.0,132.0,131.82,131.89,4633.0,111.8154,111.8154,111.6629,111.7222,4633.0
2017-03-14 14:55:00,131.89,131.96,131.85,131.94,8106.0,111.7222,111.7815,111.6884,111.7646,8106.0
2017-03-14 15:00:00,131.95,132.08,131.91,132.04,6006.0,111.7731,111.8832,111.7392,111.8493,6006.0
2017-03-14 15:05:00,132.03,132.16,132.03,132.15,8603.0,111.8408,111.9509,111.8408,111.9425,8603.0
2017-03-14 15:10:00,132.17,132.18,132.12,132.17,6492.0,111.9594,111.9679,111.9171,111.9594,6492.0
2017-03-14 15:15:00,132.16,132.29,132.16,132.27,6613.0,111.9509,112.0611,111.9509,112.0441,6613.0
2017-03-14 15:20:00,132.28,132.3,132.22,132.3,6351.0,112.0526,112.0695,112.0018,112.0695,6351.0
2017-03-14 15:25:00,132.29,132.4,132.29,132.34,9800.0,112.0611,112.1542,112.0611,112.1034,9800.0
2017-03-14 15:30:00,132.38,132.44,132.33,132.43,11563.0,112.1373,112.1881,112.095,112.1797,11563.0
2017-03-14 15:35:00,132.46,132.52,132.44,132.48,18611.0,112.2051,112.2559,112.1881,112.222,18611.0
2017-03-14 15:40:00,132.47,132.47,132.35,132.39,14900.0,112.2135,112.2135,112.1119,112.1458,14900.0
2017-03-14 15:45:00,132.41,132.46,132.38,132.46,13908.0,112.1627,112.2051,112.1373,112.2051,13908.0
2017-03-14 15:50:00,132.46,132.47,132.29,132.37,22164.0,112.2051,112.2135,112.0611,112.1288,22164.0
2017-03-14 15:55:00,132.38,132.46,132.36,132.41,30894.0,112.1373,112.2051,112.1204,112.1627,30894.0
2017-03-15 09:30:00,133.22,133.32,133.09,133.14,9995.0,112.8489,112.9336,112.7387,112.7811,9995.0
2017-03-15 09:35:00,133.06,133.06,132.67,132.77,2200.0,112.7133,112.7133,112.383,112.4677,2200.0
2017-03-15 09:40:00,132.75,133.26,132.75,133.16,4527.0,112.4507,112.8827,112.4507,112.798,4527.0
2017-03-15 09:45:00,133.27,133.27,132.78,132.91,7610.0,112.8912,112.8912,112.4761,112.5863,7610.0
2017-03-15 09:50:00,132.93,132.99,132.78,132.78,1841.0,112.6032,112.654,112.4761,112.4761,1841.0
2017-03-15 09:55:00,132.87,133.06,132.85,132.97,2296.0,112.5524,112.7133,112.5354,112.6371,2296.0
2017-03-15 10:00:00,133.0,133.12,132.99,133.12,3900.0,112.6625,112.7642,112.654,112.7642,3900.0
2017-03-15 10:05:00,133.16,133.2,133.08,133.18,4302.0,112.798,112.8319,112.7303,112.815,4302.0
2017-03-15 10:10:00,133.22,133.37,133.19,133.29,1530.0,112.8489,112.9759,112.8234,112.9082,1530.0
2017-03-15 10:15:00,133.26,133.31,133.09,133.17,5408.0,112.8827,112.9251,112.7387,112.8065,5408.0
2017-03-15 10:20:00,133.1,133.14,133.04,133.13,3953.0,112.7472,112.7811,112.6964,112.7726,3953.0
2017-03-15 10:25:00,133.12,133.36,133.1,133.3,11892.0,112.7642,112.9675,112.7472,112.9166,11892.0
2017-03-15 10:30:00,133.26,133.3,133.11,133.22,15945.0,112.8827,112.9166,112.7557,112.8489,15945.0
2017-03-15 10:35:00,133.2,133.23,133.11,133.12,5619.0,112.8319,112.8573,112.7557,112.7642,5619.0
2017-03-15 10:40:00,133.07,133.07,132.91,132.91,5970.0,112.7218,112.7218,112.5863,112.5863,5970.0
2017-03-15 10:45:00,132.94,132.97,132.85,132.94,4612.0,112.6117,112.6371,112.5354,112.6117,4612.0
2017-03-15 10:50:00,132.98,132.99,132.81,132.81,4016.0,112.6456,112.654,112.5016,112.5016,4016.0
2017-03-15 10:55:00,132.81,132.98,132.79,132.92,1432.0,112.5016,112.6456,112.4846,112.5947,1432.0
2017-03-15 11:00:00,133.0,133.02,132.98,133.02,1200.0,112.6625,112.6794,112.6456,112.6794,1200.0
2017-03-15 11:05:00,132.98,133.08,132.98,133.06,4901.0,112.6456,112.7303,112.6456,112.7133,4901.0
2017-03-15 11:10:00,133.11,133.21,133.05,133.07,3938.0,112.7557,112.8404,112.7049,112.7218,3938.0
2017-03-15 11:15:00,133.07,133.11,133.01,133.09,1737.0,112.7218,112.7557,112.671,112.7387,1737.0
2017-03-15 11:20:00,133.01,133.11,132.98,132.99,13707.0,112.671,112.7557,112.6456,112.654,13707.0
2017-03-15 11:25:00,133.04,133.04,132.75,132.82,3967.0,112.6964,112.6964,112.4507,112.51,3967.0
2017-03-15 11:30:00,132.78,133.05,132.78,133.04,2561.0,112.4761,112.7049,112.4761,112.6964,2561.0
2017-03-15 11:35:00,133.02,133.13,133.02,133.06,2480.0,112.6794,112.7726,112.6794,112.7133,2480.0
2017-03-15 11:40:00,133.03,133.07,132.94,133.02,2589.0,112.6879,112.7218,112.6117,112.6794,2589.0
2017-03-15 11:45:00,133.03,133.03,132.94,132.94,1500.0,112.6879,112.6879,112.6117,112.6117,1500.0
2017-03-15 11:50:00,132.9,132.94,132.87,132.87,2660.0,112.5778,112.6117,112.5524,112.5524,2660.0
2017-03-15 11:55:00,132.89,133.03,132.87,133.03,2186.0,112.5693,112.6879,112.5524,112.6879,2186.0
2017-03-15 12:00:00,133.15,133.18,133.1,133.18,800.0,112.7896,112.815,112.7472,112.815,800.0
2017-03-15 12:05:00,133.14,133.23,133.13,133.21,604.0,112.7811,112.8573,112.7726,112.8404,604.0
2017-03-15 12:10:00,133.25,133.36,133.2,133.35,4042.0,112.8743,112.9675,112.8319,112.959,4042.0
2017-03-15 12:15:00,133.39,133.45,133.33,133.38,6216.0,112.9929,113.0437,112.942,112.9844,6216.0
2017-03-15 12:20:00,133.4,133.44,133.36,133.43,2127.0,113.0013,113.0352,112.9675,113.0267,2127.0
2017-03-15 12:25:00,133.4,133.4,133.29,133.33,2171.0,113.0013,113.0013,112.9082,112.942,2171.0
2017-03-15 12:30:00,133.31,133.41,133.3,133.39,3950.0,112.9251,113.0098,112.9166,112.9929,3950.0
2017-03-15 12:35:00,133.45,133.57,133.36,133.36,3692.0,113.0437,113.1453,112.9675,112.9675,3692.0
2017-03-15 12:40:00,133.42,133.59,133.41,133.59,1302.0,113.0183,113.1623,113.0098,113.1623,1302.0
2017-03-15 12:45:00,133.51,133.67,133.47,133.67,2205.0,113.0945,113.23,113.0606,113.23,2205.0
2017-03-15 12:50:00,133.64,133.7,133.59,133.69,3113.0,113.2046,113.2555,113.1623,113.247,3113.0
2017-03-15 12:55:00,133.6,133.63,133.57,133.63,1345.0,113.1708,113.1962,113.1453,113.1962,1345.0
2017-03-15 13:00:00,133.68,133.69,133.58,133.6,1200.0,113.2385,113.247,113.1538,113.1708,1200.0
2017-03-15 13:05:00,133.59,133.6,133.46,133.59,2934.0,113.1623,113.1708,113.0522,113.1623,2934.0
2017-03-15 13:10:00,133.64,133.7,133.53,133.53,1836.0,113.2046,113.2555,113.1115,113.1115,1836.0
2017-03-15 13:15:00,133.55,133.64,133.38,133.41,6711.0,113.1284,113.2046,112.9844,113.0098,6711.0
2017-03-15 13:20:00,133.42,133.58,133.42,133.47,9965.0,113.0183,113.1538,113.0183,113.0606,9965.0
2017-03-15 13:25:00,133.5,133.5,133.4,133.44,1202.0,113.086,113.086,113.0013,113.0352,1202.0
2017-03-15 13:30:00,133.47,133.54,133.47,133.54,2106.0,113.0606,113.1199,113.0606,113.1199,2106.0
2017-03-15 13:35:00,133.59,133.81,133.56,133.8,5332.0,113.1623,113.3486,113.1369,113.3402,5332.0
2017-03-15 13:40:00,133.83,134.05,133.71,134.0,9764.0,113.3656,113.5519,113.2639,113.5096,9764.0
2017-03-15 13:45:00,133.99,134.05,133.98,134.03,3000.0,113.5011,113.5519,113.4926,113.535,3000.0
2017-03-15 13:50:00,134.03,134.16,134.0,134.12,11341.0,113.535,113.6451,113.5096,113.6112,11341.0
2017-03-15 13:55:00,134.05,134.14,133.99,134.12,14457.0,113.5519,113.6282,113.5011,113.6112,14457.0
2017-03-15 14:00:00,134.17,134.87,133.25,133.62,25354.0,113.6536,114.2466,112.8743,113.1877,25354.0
2017-03-15 14:05:00,133.62,133.69,132.9,133.12,30392.0,113.1877,113.247,112.5778,112.7642,30392.0
2017-03-15 14:10:00,133.1,133.59,133.08,133.59,29003.0,112.7472,113.1623,112.7303,113.1623,29003.0
2017-03-15 14:15:00,133.59,133.71,133.44,133.54,15545.0,113.1623,113.2639,113.0352,113.1199,15545.0
2017-03-15 14:20:00,133.54,133.58,133.29,133.56,6401.0,113.1199,113.1538,112.9082,113.1369,6401.0
2017-03-15 14:25:00,133.57,133.7,133.39,133.41,5979.0,113.1453,113.2555,112.9929,113.0098,5979.0
2017-03-15 14:30:00,133.39,133.68,133.34,133.44,8343.0,112.9929,113.2385,112.9505,113.0352,8343.0
2017-03-15 14:35:00,133.46,133.71,133.38,133.71,6711.0,113.0522,113.2639,112.9844,113.2639,6711.0
2017-03-15 14:40:00,133.69,133.72,133.34,133.48,7456.0,113.247,113.2724,112.9505,113.0691,7456.0
2017-03-15 14:45:00,133.54,133.55,133.4,133.5,4892.0,113.1199,113.1284,113.0013,113.086,4892.0
2017-03-15 14:50:00,133.52,133.53,133.42,133.48,6710.0,113.103,113.1115,113.0183,113.0691,6710.0
2017-03-15 14:55:00,133.44,133.58,133.39,133.5,44681.0,113.0352,113.1538,112.9929,113.086,44681.0
2017-03-15 15:00:00,133.52,133.56,133.18,133.19,14309.0,113.103,113.1369,112.815,112.8234,14309.0
2017-03-15 15:05:00,133.27,133.54,133.27,133.39,11486.0,112.8912,113.1199,112.8912,112.9929,11486.0
2017-03-15 15:10:00,133.34,133.47,133.26,133.42,10700.0,112.9505,113.0606,112.8827,113.0183,10700.0
2017-03-15 15:15:00,133.47,133.52,133.37,133.49,8166.0,113.0606,113.103,112.9759,113.0776,8166.0
2017-03-15 15:20:00,133.42,133.44,133.25,133.35,9796.0,113.0183,113.0352,112.8743,112.959,9796.0
2017-03-15 15:25:00,133.38,133.38,133.15,133.29,11361.0,112.9844,112.9844,112.7896,112.9082,11361.0
2017-03-15 15:30:00,133.29,133.82,133.28,133.74,9931.0,112.9082,113.3571,112.8997,113.2893,9931.0
2017-03-15 15:35:00,133.75,133.87,133.68,133.72,11188.0,113.2978,113.3995,113.2385,113.2724,11188.0
2017-03-15 15:40:00,133.68,133.84,133.64,133.66,16399.0,113.2385,113.3741,113.2046,113.2216,16399.0
2017-03-15 15:45:00,133.65,133.74,133.56,133.65,19776.0,113.2131,113.2893,113.1369,113.2131,19776.0
2017-03-15 15:50:00,133.65,133.69,133.54,133.66,17968.0,113.2131,113.247,113.1199,113.2216,17968.0
2017-03-15 15:55:00,133.68,133.8,133.59,133.67,49145.0,113.2385,113.3402,113.1623,113.23,49145.0
2017-03-16 09:30:00,134.12,134.6,133.99,134.46,10319.0,113.6112,114.0178,113.5011,113.8992,10319.0
2017-03-16 09:35:00,134.44,134.61,134.16,134.5,7396.0,113.8823,114.0263,113.6451,113.9331,7396.0
2017-03-16 09:40:00,134.31,134.73,134.25,134.28,9120.0,113.7722,114.128,113.7214,113.7468,9120.0
2017-03-16 09:45:00,134.26,134.52,134.12,134.41,13745.0,113.7298,113.9501,113.6112,113.8569,13745.0
2017-03-16 09:50:00,134.41,134.45,134.15,134.3,4708.0,113.8569,113.8908,113.6367,113.7637,4708.0
2017-03-16 09:55:00,134.29,134.38,134.18,134.38,5000.0,113.7552,113.8315,113.6621,113.8315,5000.0
2017-03-16 10:00:00,134.38,134.74,134.38,134.74,6226.0,113.8315,114.1364,113.8315,114.1364,6226.0
2017-03-16 10:05:00,134.71,134.85,134.66,134.68,5817.0,114.111,114.2296,114.0687,114.0856,5817.0
2017-03-16 10:10:00,134.63,134.73,134.45,134.58,15573.0,114.0433,114.128,113.8908,114.0009,15573.0
2017-03-16 10:15:00,134.64,134.76,134.63,134.73,7976.0,114.0517,114.1534,114.0433,114.128,7976.0
2017-03-16 10:20:00,134.72,134.9,134.57,134.83,17511.0,114.1195,114.272,113.9924,114.2127,17511.0
2017-03-16 10:25:00,134.8,134.91,134.75,134.8,6105.0,114.1873,114.2804,114.1449,114.1873,6105.0
2017-03-16 10:30:00,134.8,134.96,134.77,134.88,13893.0,114.1873,114.3228,114.1618,114.255,13893.0
2017-03-16 10:35:00,134.86,134.9,134.68,134.68,12527.0,114.2381,114.272,114.0856,114.0856,12527.0
2017-03-16 10:40:00,134.65,134.77,134.5,134.65,7751.0,114.0602,114.1618,113.9331,114.0602,7751.0
2017-03-16 10:45:00,134.66,134.79,134.57,134.79,7930.0,114.0687,114.1788,113.9924,114.1788,7930.0
2017-03-16 10:50:00,134.78,134.85,134.67,134.84,9198.0,114.1703,114.2296,114.0771,114.2211,9198.0
2017-03-16 10:55:00,134.85,134.92,134.71,134.73,9143.0,114.2296,114.2889,114.111,114.128,9143.0
2017-03-16 11:00:00,134.78,134.78,134.31,134.31,19769.0,114.1703,114.1703,113.7722,113.7722,19769.0
2017-03-16 11:05:00,134.46,134.46,134.17,134.37,21341.0,113.8992,113.8992,113.6536,113.823,21341.0
2017-03-16 11:10:00,134.32,134.38,134.14,134.21,18525.0,113.7807,113.8315,113.6282,113.6875,18525.0
2017-03-16 11:15:00,134.21,134.21,133.81,133.81,4410.0,113.6875,113.6875,113.3486,113.3486,4410.0
2017-03-16 11:20:00,133.85,133.9,133.72,133.84,9669.0,113.3825,113.4249,113.2724,113.3741,9669.0
2017-03-16 11:25:00,133.79,134.04,133.79,133.97,10927.0,113.3317,113.5435,113.3317,113.4842,10927.0
2017-03-16 11:30:00,133.97,134.27,133.96,134.15,22743.0,113.4842,113.7383,113.4757,113.6367,22743.0
2017-03-16 11:35:00,134.17,134.21,134.02,134.04,5835.0,113.6536,113.6875,113.5265,113.5435,5835.0
2017-03-16 11:40:00,134.04,134.09,133.9,133.94,37550.0,113.5435,113.5858,113.4249,113.4588,37550.0
2017-03-16 11:45:00,133.9,134.08,133.86,134.08,8615.0,113.4249,113.5774,113.391,113.5774,8615.0
2017-03-16 11:50:00,134.06,134.06,133.96,134.02,1647.0,113.5604,113.5604,113.4757,113.5265,1647.0
2017-03-16 11:55:00,133.96,134.36,133.96,134.34,7600.0,113.4757,113.8145,113.4757,113.7976,7600.0
2017-03-16 12:00:00,134.36,134.44,134.27,134.33,4563.0,113.8145,113.8823,113.7383,113.7891,4563.0
2017-03-16 12:05:00,134.34,134.35,134.2,134.22,3543.0,113.7976,113.8061,113.679,113.6959,3543.0
2017-03-16 12:10:00,134.27,134.28,134.17,134.22,3014.0,113.7383,113.7468,113.6536,113.6959,3014.0
2017-03-16 12:15:00,134.22,134.42,134.21,134.42,3531.0,113.6959,113.8654,113.6875,113.8654,3531.0
2017-03-16 12:20:00,134.34,134.38,134.2,134.26,2959.0,113.7976,113.8315,113.679,113.7298,2959.0
2017-03-16 12:25:00,134.25,134.29,134.21,134.28,2893.0,113.7214,113.7552,113.6875,113.7468,2893.0
2017-03-16 12:30:00,134.21,134.21,134.15,134.17,800.0,113.6875,113.6875,113.6367,113.6536,800.0
2017-03-16 12:35:00,134.24,134.35,134.16,134.26,4294.0,113.7129,113.8061,113.6451,113.7298,4294.0
2017-03-16 12:40:00,134.26,134.32,134.21,134.22,1807.0,113.7298,113.7807,113.6875,113.6959,1807.0
2017-03-16 12:45:00,134.26,134.41,134.23,134.32,4384.0,113.7298,113.8569,113.7044,113.7807,4384.0
2017-03-16 12:50:00,134.37,134.43,134.37,134.38,2525.0,113.823,113.8738,113.823,113.8315,2525.0
2017-03-16 12:55:00,134.37,134.37,134.33,134.33,1480.0,113.823,113.823,113.7891,113.7891,1480.0
2017-03-16 13:00:00,134.3,134.35,134.26,134.35,2880.0,113.7637,113.8061,113.7298,113.8061,2880.0
2017-03-16 13:05:00,134.37,134.38,134.32,134.32,3609.0,113.823,113.8315,113.7807,113.7807,3609.0
2017-03-16 13:10:00,134.29,134.32,134.19,134.32,3000.0,113.7552,113.7807,113.6705,113.7807,3000.0
2017-03-16 13:15:00,134.34,134.34,134.16,134.17,5650.0,113.7976,113.7976,113.6451,113.6536,5650.0
2017-03-16 13:20:00,134.24,134.25,134.14,134.25,2406.0,113.7129,113.7214,113.6282,113.7214,2406.0
2017-03-16 13:25:00,134.21,134.36,134.17,134.31,7306.0,113.6875,113.8145,113.6536,113.7722,7306.0
2017-03-16 13:30:00,134.34,134.57,134.32,134.53,4203.0,113.7976,113.9924,113.7807,113.9585,4203.0
2017-03-16 13:35:00,134.53,134.61,134.53,134.6,8699.0,113.9585,114.0263,113.9585,114.0178,8699.0
2017-03-16 13:40:00,134.58,134.87,134.55,134.86,7800.0,114.0009,114.2466,113.9755,114.2381,7800.0
2017-03-16 13:45:00,134.86,134.89,134.75,134.78,9948.0,114.2381,114.2635,114.1449,114.1703,9948.0
2017-03-16 13:50:00,134.78,134.93,134.76,134.93,4400.0,114.1703,114.2974,114.1534,114.2974,4400.0
2017-03-16 13:55:00,134.9,134.91,134.71,134.8,7032.0,114.272,114.2804,114.111,114.1873,7032.0
2017-03-16 14:00:00,134.8,134.93,134.73,134.92,11559.0,114.1873,114.2974,114.128,114.2889,11559.0
2017-03-16 14:05:00,134.93,134.96,134.79,134.86,4118.0,114.2974,114.3228,114.1788,114.2381,4118.0
2017-03-16 14:10:00,134.83,134.92,134.76,134.84,5495.0,114.2127,114.2889,114.1534,114.2211,5495.0
2017-03-16 14:15:00,134.81,134.84,134.76,134.78,4366.0,114.1957,114.2211,114.1534,114.1703,4366.0
2017-03-16 14:20:00,134.76,134.82,134.72,134.77,3380.0,114.1534,114.2042,114.1195,114.1618,3380.0
2017-03-16 14:25:00,134.75,134.77,134.7,134.77,5683.0,114.1449,114.1618,114.1025,114.1618,5683.0
2017-03-16 14:30:00,134.8,134.82,134.75,134.81,4584.0,114.1873,114.2042,114.1449,114.1957,4584.0
2017-03-16 14:35:00,134.81,134.82,134.75,134.8,3818.0,114.1957,114.2042,114.1449,114.1873,3818.0
2017-03-16 14:40:00,134.75,134.79,134.64,134.65,10826.0,114.1449,114.1788,114.0517,114.0602,10826.0
2017-03-16 14:45:00,134.6,134.64,134.53,134.61,7462.0,114.0178,114.0517,113.9585,114.0263,7462.0
2017-03-16 14:50:00,134.65,134.65,134.47,134.57,11844.0,114.0602,114.0602,113.9077,113.9924,11844.0
2017-03-16 14:55:00,134.53,134.55,134.37,134.41,3875.0,113.9585,113.9755,113.823,113.8569,3875.0
2017-03-16 15:00:00,134.4,134.54,134.36,134.47,15916.0,113.8484,113.967,113.8145,113.9077,15916.0
2017-03-16 15:05:00,134.46,134.48,134.42,134.44,4907.0,113.8992,113.9162,113.8654,113.8823,4907.0
2017-03-16 15:10:00,134.45,134.68,134.45,134.63,10078.0,113.8908,114.0856,113.8908,114.0433,10078.0
2017-03-16 15:15:00,134.64,134.72,134.63,134.7,7127.0,114.0517,114.1195,114.0433,114.1025,7127.0
2017-03-16 15:20:00,134.7,134.76,134.67,134.71,9151.0,114.1025,114.1534,114.0771,114.111,9151.0
2017-03-16 15:25:00,134.7,134.72,134.48,134.5,12713.0,114.1025,114.1195,113.9162,113.9331,12713.0
2017-03-16 15:30:00,134.49,134.58,134.46,134.58,13630.0,113.9247,114.0009,113.8992,114.0009,13630.0
2017-03-16 15:35:00,134.59,134.61,134.54,134.58,13284.0,114.0094,114.0263,113.967,114.0009,13284.0
2017-03-16 15:40:00,134.59,134.69,134.54,134.69,31452.0,114.0094,114.0941,113.967,114.0941,31452.0
2017-03-16 15:45:00,134.7,134.71,134.46,134.47,25405.0,114.1025,114.111,113.8992,113.9077,25405.0
2017-03-16 15:50:00,134.47,134.57,134.39,134.47,31243.0,113.9077,113.9924,113.84,113.9077,31243.0
2017-03-16 15:55:00,134.47,134.64,134.46,134.59,60275.0,113.9077,114.0517,113.8992,114.0094,60275.0
2017-03-17 09:30:00,134.69,134.72,134.02,134.03,133994.0,114.0941,114.1195,113.5265,113.535,133994.0
2017-03-17 09:35:00,134.01,134.02,133.28,133.28,6325.0,113.5181,113.5265,112.8997,112.8997,6325.0
2017-03-17 09:40:00,133.33,133.33,132.97,133.28,9251.0,112.942,112.942,112.6371,112.8997,9251.0
2017-03-17 09:45:00,133.28,133.42,133.07,133.42,6050.0,112.8997,113.0183,112.7218,113.0183,6050.0
2017-03-17 09:50:00,133.39,133.58,133.39,133.39,3990.0,112.9929,113.1538,112.9929,112.9929,3990.0
2017-03-17 09:55:00,133.29,133.33,133.15,133.16,2500.0,112.9082,112.942,112.7896,112.798,2500.0
2017-03-17 10:00:00,133.23,133.36,133.11,133.22,4698.0,112.8573,112.9675,112.7557,112.8489,4698.0
2017-03-17 10:05:00,133.19,133.37,133.03,133.1,21790.0,112.8234,112.9759,112.6879,112.7472,21790.0
2017-03-17 10:10:00,133.04,133.06,132.5,132.5,7055.0,112.6964,112.7133,112.239,112.239,7055.0
2017-03-17 10:15:00,132.46,132.7,132.46,132.6,6296.0,112.2051,112.4084,112.2051,112.3237,6296.0
2017-03-17 10:20:00,132.6,132.63,132.37,132.44,6852.0,112.3237,112.3491,112.1288,112.1881,6852.0
2017-03-17 10:25:00,132.45,132.6,132.22,132.59,10285.0,112.1966,112.3237,112.0018,112.3152,10285.0
2017-03-17 10:30:00,132.56,132.76,132.49,132.71,13377.0,112.2898,112.4592,112.2305,112.4168,13377.0
2017-03-17 10:35:00,132.67,132.69,132.4,132.48,17362.0,112.383,112.3999,112.1542,112.222,17362.0
2017-03-17 10:40:00,132.55,132.6,132.34,132.34,8752.0,112.2813,112.3237,112.1034,112.1034,8752.0
2017-03-17 10:45:00,132.4,132.41,131.93,132.04,27130.0,112.1542,112.1627,111.7561,111.8493,27130.0
2017-03-17 10:50:00,132.04,132.1,131.7,131.76,18770.0,111.8493,111.9001,111.5613,111.6121,18770.0
2017-03-17 10:55:00,131.81,132.05,131.77,131.96,22801.0,111.6545,111.8578,111.6206,111.7815,22801.0
2017-03-17 11:00:00,131.94,131.94,131.76,131.76,6930.0,111.7646,111.7646,111.6121,111.6121,6930.0
2017-03-17 11:05:00,131.84,132.07,131.81,132.03,10191.0,111.6799,111.8747,111.6545,111.8408,10191.0
2017-03-17 11:10:00,131.98,131.99,131.82,131.82,9561.0,111.7985,111.8069,111.6629,111.6629,9561.0
2017-03-17 11:15:00,131.86,131.99,131.75,131.75,14183.0,111.6968,111.8069,111.6036,111.6036,14183.0
2017-03-17 11:20:00,131.78,131.91,131.55,131.58,13385.0,111.6291,111.7392,111.4342,111.4596,13385.0
2017-03-17 11:25:00,131.63,131.81,131.62,131.75,8880.0,111.502,111.6545,111.4935,111.6036,8880.0
2017-03-17 11:30:00,131.71,131.8,131.68,131.69,6894.0,111.5698,111.646,111.5443,111.5528,6894.0
2017-03-17 11:35:00,131.69,131.73,131.58,131.62,5517.0,111.5528,111.5867,111.4596,111.4935,5517.0
2017-03-17 11:40:00,131.61,131.78,131.55,131.63,8200.0,111.4851,111.6291,111.4342,111.502,8200.0
2017-03-17 11:45:00,131.67,131.67,131.32,131.32,10236.0,111.5359,111.5359,111.2394,111.2394,10236.0
2017-03-17 11:50:00,131.32,131.43,131.28,131.33,13041.0,111.2394,111.3326,111.2055,111.2479,13041.0
2017-03-17 11:55:00,131.36,131.58,131.32,131.52,7929.0,111.2733,111.4596,111.2394,111.4088,7929.0
2017-03-17 12:00:00,131.53,131.73,131.53,131.68,10858.0,111.4173,111.5867,111.4173,111.5443,10858.0
2017-03-17 12:05:00,131.72,131.75,131.62,131.7,5953.0,111.5782,111.6036,111.4935,111.5613,5953.0
2017-03-17 12:10:00,131.68,131.69,131.35,131.4,29862.0,111.5443,111.5528,111.2648,111.3072,29862.0
2017-03-17 12:15:00,131.4,131.66,131.38,131.66,18703.0,111.3072,111.5274,111.2902,111.5274,18703.0
2017-03-17 12:20:00,131.7,131.87,131.7,131.87,1900.0,111.5613,111.7053,111.5613,111.7053,1900.0
2017-03-17 12:25:00,131.84,131.88,131.78,131.86,6581.0,111.6799,111.7138,111.6291,111.6968,6581.0
2017-03-17 12:30:00,131.88,132.03,131.83,132.02,5619.0,111.7138,111.8408,111.6714,111.8324,5619.0
2017-03-17 12:35:00,131.99,132.08,131.95,132.08,2640.0,111.8069,111.8832,111.7731,111.8832,2640.0
2017-03-17 12:40:00,132.04,132.18,132.01,132.09,5559.0,111.8493,111.9679,111.8239,111.8917,5559.0
2017-03-17 12:45:00,132.12,132.19,132.12,132.19,3502.0,111.9171,111.9764,111.9171,111.9764,3502.0
2017-03-17 12:50:00,132.21,132.22,132.13,132.13,5454.0,111.9933,112.0018,111.9255,111.9255,5454.0
2017-03-17 12:55:00,132.13,132.14,132.07,132.13,3836.0,111.9255,111.934,111.8747,111.9255,3836.0
2017-03-17 13:00:00,132.13,132.18,132.1,132.14,2474.0,111.9255,111.9679,111.9001,111.934,2474.0
2017-03-17 13:05:00,132.14,132.27,132.14,132.25,3901.0,111.934,112.0441,111.934,112.0272,3901.0
2017-03-17 13:10:00,132.25,132.46,132.25,132.46,6680.0,112.0272,112.2051,112.0272,112.2051,6680.0
2017-03-17 13:15:00,132.47,132.62,132.47,132.61,2663.0,112.2135,112.3406,112.2135,112.3321,2663.0
2017-03-17 13:20:00,132.59,132.62,132.5,132.5,8136.0,112.3152,112.3406,112.239,112.239,8136.0
2017-03-17 13:25:00,132.5,132.75,132.5,132.72,11966.0,112.239,112.4507,112.239,112.4253,11966.0
2017-03-17 13:30:00,132.69,132.79,132.65,132.79,15473.0,112.3999,112.4846,112.366,112.4846,15473.0
2017-03-17 13:35:00,132.79,132.79,132.66,132.68,7915.0,112.4846,112.4846,112.3745,112.3914,7915.0
2017-03-17 13:40:00,132.66,132.66,132.46,132.48,6120.0,112.3745,112.3745,112.2051,112.222,6120.0
2017-03-17 13:45:00,132.47,132.5,132.33,132.34,6826.0,112.2135,112.239,112.095,112.1034,6826.0
2017-03-17 13:50:00,132.36,132.36,132.3,132.31,4292.0,112.1204,112.1204,112.0695,112.078,4292.0
2017-03-17 13:55:00,132.33,132.37,132.28,132.34,5163.0,112.095,112.1288,112.0526,112.1034,5163.0
2017-03-17 14:00:00,132.38,132.44,132.35,132.36,7571.0,112.1373,112.1881,112.1119,112.1204,7571.0
2017-03-17 14:05:00,132.37,132.57,132.36,132.53,13199.0,112.1288,112.2983,112.1204,112.2644,13199.0
2017-03-17 14:10:00,132.52,132.8,132.52,132.8,16438.0,112.2559,112.4931,112.2559,112.4931,16438.0
2017-03-17 14:15:00,132.78,132.79,132.58,132.65,7098.0,112.4761,112.4846,112.3067,112.366,7098.0
2017-03-17 14:20:00,132.64,132.66,132.55,132.55,5151.0,112.3575,112.3745,112.2813,112.2813,5151.0
2017-03-17 14:25:00,132.54,132.57,132.37,132.37,11097.0,112.2728,112.2983,112.1288,112.1288,11097.0
2017-03-17 14:30:00,132.39,132.54,132.36,132.36,5631.0,112.1458,112.2728,112.1204,112.1204,5631.0
2017-03-17 14:35:00,132.39,132.43,132.34,132.34,8892.0,112.1458,112.1797,112.1034,112.1034,8892.0
2017-03-17 14:40:00,132.37,132.49,132.36,132.45,5367.0,112.1288,112.2305,112.1204,112.1966,5367.0
2017-03-17 14:45:00,132.5,132.56,132.43,132.43,5209.0,112.239,112.2898,112.1797,112.1797,5209.0
2017-03-17 14:50:00,132.4,132.45,132.21,132.21,14941.0,112.1542,112.1966,111.9933,111.9933,14941.0
2017-03-17 14:55:00,132.22,132.28,132.15,132.15,8643.0,112.0018,112.0526,111.9425,111.9425,8643.0
2017-03-17 15:00:00,132.17,132.3,132.16,132.19,15122.0,111.9594,112.0695,111.9509,111.9764,15122.0
2017-03-17 15:05:00,132.18,132.26,132.13,132.19,10345.0,111.9679,112.0357,111.9255,111.9764,10345.0
2017-03-17 15:10:00,132.2,132.2,132.03,132.04,6615.0,111.9848,111.9848,111.8408,111.8493,6615.0
2017-03-17 15:15:00,132.04,132.13,131.96,132.0,6932.0,111.8493,111.9255,111.7815,111.8154,6932.0
2017-03-17 15:20:00,132.02,132.02,131.86,131.86,9043.0,111.8324,111.8324,111.6968,111.6968,9043.0
2017-03-17 15:25:00,131.83,131.86,131.62,131.67,14315.0,111.6714,111.6968,111.4935,111.5359,14315.0
2017-03-17 15:30:00,131.66,131.73,131.59,131.62,23331.0,111.5274,111.5867,111.4681,111.4935,23331.0
2017-03-17 15:35:00,131.59,131.77,131.56,131.74,18774.0,111.4681,111.6206,111.4427,111.5952,18774.0
2017-03-17 15:40:00,131.77,131.78,131.64,131.68,18851.0,111.6206,111.6291,111.5105,111.5443,18851.0
2017-03-17 15:45:00,131.69,131.85,131.69,131.76,28331.0,111.5528,111.6884,111.5528,111.6121,28331.0
2017-03-17 15:50:00,131.79,131.92,131.77,131.85,33475.0,111.6375,111.7476,111.6206,111.6884,33475.0
2017-03-17 15:55:00,131.86,131.93,131.68,131.7,75642.0,111.6968,111.7561,111.5443,111.5613,75642.0
2017-03-20 09:30:00,131.04,131.51,129.64,129.97,11189.0,111.0022,111.4003,109.8163,110.0958,11189.0
2017-03-20 09:35:00,129.97,130.19,129.75,129.77,6267.0,110.0958,110.2822,109.9095,109.9264,6267.0
2017-03-20 09:40:00,129.88,130.56,129.77,130.51,11817.0,110.0196,110.5956,109.9264,110.5533,11817.0
2017-03-20 09:45:00,130.52,130.52,130.06,130.21,6299.0,110.5617,110.5617,110.1721,110.2991,6299.0
2017-03-20 09:50:00,130.19,130.34,129.83,129.87,8643.0,110.2822,110.4093,109.9772,110.0111,8643.0
2017-03-20 09:55:00,130.01,130.25,129.96,130.21,10334.0,110.1297,110.333,110.0874,110.2991,10334.0
2017-03-20 10:00:00,130.2,130.58,130.18,130.24,9348.0,110.2907,110.6126,110.2737,110.3245,9348.0
2017-03-20 10:05:00,130.23,130.31,130.06,130.19,8495.0,110.3161,110.3838,110.1721,110.2822,8495.0
2017-03-20 10:10:00,130.24,130.45,130.22,130.37,24610.0,110.3245,110.5024,110.3076,110.4347,24610.0
2017-03-20 10:15:00,130.38,130.43,130.23,130.28,18123.0,110.4431,110.4855,110.3161,110.3584,18123.0
2017-03-20 10:20:00,130.28,130.42,130.24,130.41,14645.0,110.3584,110.477,110.3245,110.4685,14645.0
2017-03-20 10:25:00,130.46,130.47,130.03,130.19,20673.0,110.5109,110.5194,110.1467,110.2822,20673.0
2017-03-20 10:30:00,130.25,130.33,130.03,130.13,15979.0,110.333,110.4008,110.1467,110.2314,15979.0
2017-03-20 10:35:00,130.17,130.42,130.17,130.33,11429.0,110.2652,110.477,110.2652,110.4008,11429.0
2017-03-20 10:40:00,130.4,130.44,130.25,130.39,8956.0,110.4601,110.494,110.333,110.4516,8956.0
2017-03-20 10:45:00,130.4,130.61,130.39,130.59,15823.0,110.4601,110.638,110.4516,110.621,15823.0
2017-03-20 10:50:00,130.59,130.73,130.31,130.31,13602.0,110.621,110.7396,110.3838,110.3838,13602.0
2017-03-20 10:55:00,130.3,130.53,130.3,130.46,11384.0,110.3754,110.5702,110.3754,110.5109,11384.0
2017-03-20 11:00:00,130.54,130.67,130.5,130.66,10388.0,110.5787,110.6888,110.5448,110.6803,10388.0
2017-03-20 11:05:00,130.66,130.75,130.66,130.66,8148.0,110.6803,110.7566,110.6803,110.6803,8148.0
2017-03-20 11:10:00,130.68,130.76,130.48,130.5,10134.0,110.6973,110.765,110.5278,110.5448,10134.0
2017-03-20 11:15:00,130.53,130.7,130.49,130.52,8590.0,110.5702,110.7142,110.5363,110.5617,8590.0
2017-03-20 11:20:00,130.56,130.57,130.4,130.45,5475.0,110.5956,110.6041,110.4601,110.5024,5475.0
2017-03-20 11:25:00,130.45,130.59,130.37,130.48,8817.0,110.5024,110.621,110.4347,110.5278,8817.0
2017-03-20 11:30:00,130.47,130.5,130.29,130.33,13195.0,110.5194,110.5448,110.3669,110.4008,13195.0
2017-03-20 11:35:00,130.34,130.49,130.32,130.34,4833.0,110.4093,110.5363,110.3923,110.4093,4833.0
2017-03-20 11:40:00,130.34,130.38,130.27,130.38,8377.0,110.4093,110.4431,110.35,110.4431,8377.0
2017-03-20 11:45:00,130.34,130.34,130.21,130.29,3703.0,110.4093,110.4093,110.2991,110.3669,3703.0
2017-03-20 11:50:00,130.32,130.62,130.29,130.54,6499.0,110.3923,110.6464,110.3669,110.5787,6499.0
2017-03-20 11:55:00,130.52,130.52,130.37,130.38,3567.0,110.5617,110.5617,110.4347,110.4431,3567.0
2017-03-20 12:00:00,130.44,130.6,130.39,130.48,6556.0,110.494,110.6295,110.4516,110.5278,6556.0
2017-03-20 12:05:00,130.54,130.65,130.49,130.51,4325.0,110.5787,110.6718,110.5363,110.5533,4325.0
2017-03-20 12:10:00,130.52,130.58,130.37,130.37,3668.0,110.5617,110.6126,110.4347,110.4347,3668.0
2017-03-20 12:15:00,130.41,130.45,130.35,130.42,3671.0,110.4685,110.5024,110.4177,110.477,3671.0
2017-03-20 12:20:00,130.46,130.65,130.4,130.63,2984.0,110.5109,110.6718,110.4601,110.6549,2984.0
2017-03-20 12:25:00,130.63,130.63,130.53,130.56,3483.0,110.6549,110.6549,110.5702,110.5956,3483.0
2017-03-20 12:30:00,130.59,130.79,130.59,130.74,3661.0,110.621,110.7904,110.621,110.7481,3661.0
2017-03-20 12:35:00,130.77,130.89,130.72,130.89,3741.0,110.7735,110.8751,110.7311,110.8751,3741.0
2017-03-20 12:40:00,130.89,130.95,130.84,130.95,2502.0,110.8751,110.926,110.8328,110.926,2502.0
2017-03-20 12:45:00,130.98,131.08,130.91,130.91,4600.0,110.9514,111.0361,110.8921,110.8921,4600.0
2017-03-20 12:50:00,130.96,130.98,130.84,130.84,4988.0,110.9344,110.9514,110.8328,110.8328,4988.0
2017-03-20 12:55:00,130.84,130.92,130.8,130.92,6767.0,110.8328,110.9006,110.7989,110.9006,6767.0
2017-03-20 13:00:00,130.93,130.93,130.71,130.75,13008.0,110.909,110.909,110.7227,110.7566,13008.0
2017-03-20 13:05:00,130.76,130.82,130.73,130.78,5996.0,110.765,110.8159,110.7396,110.782,5996.0
2017-03-20 13:10:00,130.79,130.97,130.79,130.97,5699.0,110.7904,110.9429,110.7904,110.9429,5699.0
2017-03-20 13:15:00,130.94,130.95,130.85,130.85,5972.0,110.9175,110.926,110.8413,110.8413,5972.0
2017-03-20 13:20:00,130.86,130.9,130.83,130.88,4762.0,110.8497,110.8836,110.8243,110.8667,4762.0
2017-03-20 13:25:00,130.87,130.92,130.84,130.88,6702.0,110.8582,110.9006,110.8328,110.8667,6702.0
2017-03-20 13:30:00,130.87,131.17,130.87,131.17,5013.0,110.8582,111.1123,110.8582,111.1123,5013.0
2017-03-20 13:35:00,131.14,131.16,130.96,130.96,4623.0,111.0869,111.1039,110.9344,110.9344,4623.0
2017-03-20 13:40:00,130.86,130.87,130.56,130.57,5888.0,110.8497,110.8582,110.5956,110.6041,5888.0
2017-03-20 13:45:00,130.61,130.82,130.57,130.62,6986.0,110.638,110.8159,110.6041,110.6464,6986.0
2017-03-20 13:50:00,130.62,130.8,130.58,130.68,5076.0,110.6464,110.7989,110.6126,110.6973,5076.0
2017-03-20 13:55:00,130.64,130.73,130.6,130.66,5500.0,110.6634,110.7396,110.6295,110.6803,5500.0
2017-03-20 14:00:00,130.65,130.72,130.59,130.66,3600.0,110.6718,110.7311,110.621,110.6803,3600.0
2017-03-20 14:05:00,130.71,130.91,130.7,130.91,6200.0,110.7227,110.8921,110.7142,110.8921,6200.0
2017-03-20 14:10:00,130.96,130.98,130.86,130.98,6908.0,110.9344,110.9514,110.8497,110.9514,6908.0
2017-03-20 14:15:00,130.98,131.03,130.95,131.0,6603.0,110.9514,110.9937,110.926,110.9683,6603.0
2017-03-20 14:20:00,131.03,131.2,131.03,131.16,15818.0,110.9937,111.1377,110.9937,111.1039,15818.0
2017-03-20 14:25:00,131.16,131.27,131.16,131.27,6003.0,111.1039,111.197,111.1039,111.197,6003.0
2017-03-20 14:30:00,131.27,131.27,131.09,131.19,8215.0,111.197,111.197,111.0446,111.1293,8215.0
2017-03-20 14:35:00,131.19,131.23,130.99,130.99,6973.0,111.1293,111.1632,110.9599,110.9599,6973.0
2017-03-20 14:40:00,131.03,131.07,130.85,130.85,8701.0,110.9937,111.0276,110.8413,110.8413,8701.0
2017-03-20 14:45:00,130.85,130.85,130.63,130.7,8608.0,110.8413,110.8413,110.6549,110.7142,8608.0
2017-03-20 14:50:00,130.71,130.83,130.63,130.73,9743.0,110.7227,110.8243,110.6549,110.7396,9743.0
2017-03-20 14:55:00,130.77,130.89,130.76,130.83,6231.0,110.7735,110.8751,110.765,110.8243,6231.0
2017-03-20 15:00:00,130.84,130.85,130.71,130.76,10422.0,110.8328,110.8413,110.7227,110.765,10422.0
2017-03-20 15:05:00,130.75,130.78,130.69,130.69,9325.0,110.7566,110.782,110.7057,110.7057,9325.0
2017-03-20 15:10:00,130.73,130.85,130.71,130.83,8332.0,110.7396,110.8413,110.7227,110.8243,8332.0
2017-03-20 15:15:00,130.85,131.14,130.85,131.07,9960.0,110.8413,111.0869,110.8413,111.0276,9960.0
2017-03-20 15:20:00,131.09,131.13,131.0,131.09,6773.0,111.0446,111.0784,110.9683,111.0446,6773.0
2017-03-20 15:25:00,131.08,131.1,130.99,131.02,12930.0,111.0361,111.053,110.9599,110.9853,12930.0
2017-03-20 15:30:00,131.04,131.2,131.03,131.17,12267.0,111.0022,111.1377,110.9937,111.1123,12267.0
2017-03-20 15:35:00,131.2,131.28,131.14,131.16,12119.0,111.1377,111.2055,111.0869,111.1039,12119.0
2017-03-20 15:40:00,131.16,131.2,131.09,131.15,12920.0,111.1039,111.1377,111.0446,111.0954,12920.0
2017-03-20 15:45:00,131.15,131.15,130.79,130.81,23655.0,111.0954,111.0954,110.7904,110.8074,23655.0
2017-03-20 15:50:00,130.82,130.87,130.55,130.58,25906.0,110.8159,110.8582,110.5871,110.6126,25906.0
2017-03-20 15:55:00,130.56,130.62,130.38,130.49,60567.0,110.5956,110.6464,110.4431,110.5363,60567.0
2017-03-21 09:30:00,131.28,131.28,130.5,130.93,19881.0,111.2055,111.2055,110.5448,110.909,19881.0
2017-03-21 09:35:00,130.97,130.98,130.33,130.43,9984.0,110.9429,110.9514,110.4008,110.4855,9984.0
2017-03-21 09:40:00,130.45,130.85,130.3,130.81,6553.0,110.5024,110.8413,110.3754,110.8074,6553.0
2017-03-21 09:45:00,130.75,130.81,130.49,130.49,3105.0,110.7566,110.8074,110.5363,110.5363,3105.0
2017-03-21 09:50:00,130.5,130.54,130.15,130.24,3600.0,110.5448,110.5787,110.2483,110.3245,3600.0
2017-03-21 09:55:00,130.31,130.37,130.04,130.04,8164.0,110.3838,110.4347,110.1551,110.1551,8164.0
2017-03-21 10:00:00,130.12,130.12,129.75,129.91,11870.0,110.2229,110.2229,109.9095,110.045,11870.0
2017-03-21 10:05:00,129.91,129.99,129.56,129.74,21373.0,110.045,110.1128,109.7485,109.901,21373.0
2017-03-21 10:10:00,129.74,129.77,129.42,129.51,8492.0,109.901,109.9264,109.6299,109.7062,8492.0
2017-03-21 10:15:00,129.5,129.53,129.31,129.34,15777.0,109.6977,109.7231,109.5368,109.5622,15777.0
2017-03-21 10:20:00,129.41,129.47,129.19,129.25,21958.0,109.6215,109.6723,109.4351,109.4859,21958.0
2017-03-21 10:25:00,129.25,129.28,128.87,128.92,22668.0,109.4859,109.5113,109.164,109.2064,22668.0
2017-03-21 10:30:00,128.86,128.98,128.73,128.83,14675.0,109.1556,109.2572,109.0454,109.1302,14675.0
2017-03-21 10:35:00,128.84,129.08,128.84,128.96,14131.0,109.1386,109.3419,109.1386,109.2403,14131.0
2017-03-21 10:40:00,128.93,129.2,128.93,129.09,15838.0,109.2149,109.4436,109.2149,109.3504,15838.0
2017-03-21 10:45:00,129.07,129.1,128.87,128.98,9238.0,109.3335,109.3589,109.164,109.2572,9238.0
2017-03-21 10:50:00,128.94,128.96,128.55,128.63,8319.0,109.2233,109.2403,108.893,108.9607,8319.0
2017-03-21 10:55:00,128.58,128.67,128.15,128.4,14103.0,108.9184,108.9946,108.5541,108.7659,14103.0
2017-03-21 11:00:00,128.45,128.45,128.11,128.16,25270.0,108.8083,108.8083,108.5202,108.5626,25270.0
2017-03-21 11:05:00,128.16,128.16,127.78,127.93,27374.0,108.5626,108.5626,108.2407,108.3678,27374.0
2017-03-21 11:10:00,127.94,128.0,127.45,127.57,8408.0,108.3762,108.4271,107.9612,108.0628,8408.0
2017-03-21 11:15:00,127.5,127.5,126.57,126.57,16296.0,108.0035,108.0035,107.2157,107.2157,16296.0
2017-03-21 11:20:00,126.6,127.14,126.38,127.01,27141.0,107.2411,107.6986,107.0548,107.5885,27141.0
2017-03-21 11:25:00,127.01,127.13,126.77,127.01,7442.0,107.5885,107.6901,107.3852,107.5885,7442.0
2017-03-21 11:30:00,127.07,127.14,126.81,126.81,7636.0,107.6393,107.6986,107.419,107.419,7636.0
2017-03-21 11:35:00,126.9,126.99,126.64,126.77,8000.0,107.4953,107.5715,107.275,107.3852,8000.0
2017-03-21 11:40:00,126.77,126.91,126.65,126.89,5627.0,107.3852,107.5037,107.2835,107.4868,5627.0
2017-03-21 11:45:00,126.88,127.01,126.8,127.0,9059.0,107.4783,107.5885,107.4106,107.58,9059.0
2017-03-21 11:50:00,127.09,127.19,126.99,127.11,19376.0,107.6562,107.7409,107.5715,107.6732,19376.0
2017-03-21 11:55:00,127.09,127.36,127.06,127.36,9211.0,107.6562,107.8849,107.6308,107.8849,9211.0
2017-03-21 12:00:00,127.34,127.57,127.28,127.55,7305.0,107.868,108.0628,107.8172,108.0459,7305.0
2017-03-21 12:05:00,127.58,127.85,127.5,127.78,9530.0,108.0713,108.3,108.0035,108.2407,9530.0
2017-03-21 12:10:00,127.76,127.76,127.48,127.51,6385.0,108.2238,108.2238,107.9866,108.012,6385.0
2017-03-21 12:15:00,127.41,127.45,127.2,127.33,8904.0,107.9273,107.9612,107.7494,107.8595,8904.0
2017-03-21 12:20:00,127.38,127.44,127.17,127.18,12457.0,107.9019,107.9527,107.724,107.7325,12457.0
2017-03-21 12:25:00,127.18,127.29,127.1,127.14,9250.0,107.7325,107.8256,107.6647,107.6986,9250.0
2017-03-21 12:30:00,127.19,127.25,127.05,127.07,4083.0,107.7409,107.7918,107.6223,107.6393,4083.0
2017-03-21 12:35:00,127.11,127.23,126.99,127.01,10052.0,107.6732,107.7748,107.5715,107.5885,10052.0
2017-03-21 12:40:00,127.01,127.08,126.95,126.96,10320.0,107.5885,107.6477,107.5376,107.5461,10320.0
2017-03-21 12:45:00,126.94,126.94,126.59,126.59,4518.0,107.5292,107.5292,107.2327,107.2327,4518.0
2017-03-21 12:50:00,126.63,126.74,126.55,126.61,14114.0,107.2666,107.3597,107.1988,107.2496,14114.0
2017-03-21 12:55:00,126.65,126.98,126.65,126.9,7879.0,107.2835,107.563,107.2835,107.4953,7879.0
2017-03-21 13:00:00,126.85,126.87,126.69,126.74,11264.0,107.4529,107.4699,107.3174,107.3597,11264.0
2017-03-21 13:05:00,126.72,126.76,126.47,126.49,13533.0,107.3428,107.3767,107.131,107.148,13533.0
2017-03-21 13:10:00,126.43,126.56,126.22,126.25,29310.0,107.0971,107.2073,106.9193,106.9447,29310.0
2017-03-21 13:15:00,126.21,126.37,126.16,126.23,10472.0,106.9108,107.0463,106.8684,106.9277,10472.0
2017-03-21 13:20:00,126.27,126.27,126.0,126.0,11660.0,106.9616,106.9616,106.7329,106.7329,11660.0
2017-03-21 13:25:00,126.11,126.21,126.05,126.21,23045.0,106.8261,106.9108,106.7752,106.9108,23045.0
2017-03-21 13:30:00,126.18,126.38,126.18,126.38,12440.0,106.8854,107.0548,106.8854,107.0548,12440.0
2017-03-21 13:35:00,126.3,126.41,126.21,126.24,12907.0,106.987,107.0802,106.9108,106.9362,12907.0
2017-03-21 13:40:00,126.27,126.3,126.14,126.15,10488.0,106.9616,106.987,106.8515,106.86,10488.0
2017-03-21 13:45:00,126.08,126.11,125.91,126.04,9300.0,106.8007,106.8261,106.6567,106.7668,9300.0
2017-03-21 13:50:00,126.05,126.12,125.81,125.85,9687.0,106.7752,106.8345,106.5719,106.6058,9687.0
2017-03-21 13:55:00,125.82,125.99,125.8,125.85,10100.0,106.5804,106.7244,106.5635,106.6058,10100.0
2017-03-21 14:00:00,125.87,126.14,125.87,125.93,8977.0,106.6228,106.8515,106.6228,106.6736,8977.0
2017-03-21 14:05:00,125.93,126.43,125.9,126.37,54890.0,106.6736,107.0971,106.6482,107.0463,54890.0
2017-03-21 14:10:00,126.33,126.52,126.21,126.5,8978.0,107.0124,107.1734,106.9108,107.1564,8978.0
2017-03-21 14:15:00,126.5,126.7,126.46,126.64,57928.0,107.1564,107.3259,107.1226,107.275,57928.0
2017-03-21 14:20:00,126.62,126.62,126.36,126.36,5997.0,107.2581,107.2581,107.0378,107.0378,5997.0
2017-03-21 14:25:00,126.4,126.45,126.3,126.32,10320.0,107.0717,107.1141,106.987,107.004,10320.0
2017-03-21 14:30:00,126.3,126.64,126.26,126.53,12183.0,106.987,107.275,106.9531,107.1819,12183.0
2017-03-21 14:35:00,126.64,126.64,126.38,126.46,10566.0,107.275,107.275,107.0548,107.1226,10566.0
2017-03-21 14:40:00,126.37,126.4,126.14,126.21,10137.0,107.0463,107.0717,106.8515,106.9108,10137.0
2017-03-21 14:45:00,126.14,126.14,125.71,125.83,11617.0,106.8515,106.8515,106.4872,106.5889,11617.0
2017-03-21 14:50:00,125.82,125.96,125.72,125.86,15257.0,106.5804,106.699,106.4957,106.6143,15257.0
2017-03-21 14:55:00,125.89,126.14,125.88,125.98,10278.0,106.6397,106.8515,106.6312,106.716,10278.0
2017-03-21 15:00:00,125.99,126.01,125.83,125.99,15453.0,106.7244,106.7414,106.5889,106.7244,15453.0
2017-03-21 15:05:00,125.97,126.18,125.94,126.02,14391.0,106.7075,106.8854,106.6821,106.7498,14391.0
2017-03-21 15:10:00,126.05,126.25,126.04,126.12,17465.0,106.7752,106.9447,106.7668,106.8345,17465.0
2017-03-21 15:15:00,126.12,126.23,126.05,126.16,12399.0,106.8345,106.9277,106.7752,106.8684,12399.0
2017-03-21 15:20:00,126.15,126.15,126.0,126.01,15613.0,106.86,106.86,106.7329,106.7414,15613.0
2017-03-21 15:25:00,126.01,126.13,125.97,125.98,19825.0,106.7414,106.843,106.7075,106.716,19825.0
2017-03-21 15:30:00,125.97,126.15,125.95,126.03,24053.0,106.7075,106.86,106.6905,106.7583,24053.0
2017-03-21 15:35:00,126.04,126.15,125.87,125.93,18298.0,106.7668,106.86,106.6228,106.6736,18298.0
2017-03-21 15:40:00,125.84,125.93,125.72,125.72,20036.0,106.5974,106.6736,106.4957,106.4957,20036.0
2017-03-21 15:45:00,125.71,125.91,125.63,125.84,25757.0,106.4872,106.6567,106.4195,106.5974,25757.0
2017-03-21 15:50:00,125.85,125.86,125.66,125.75,35105.0,106.6058,106.6143,106.4449,106.5211,35105.0
2017-03-21 15:55:00,125.76,125.94,125.71,125.86,53819.0,106.5296,106.6821,106.4872,106.6143,53819.0
2017-03-22 09:30:00,125.0,125.0,122.32,122.51,76725.0,105.8858,105.8858,103.6156,103.7766,76725.0
2017-03-22 09:35:00,122.77,123.92,122.77,123.69,26609.0,103.9968,104.971,103.9968,104.7761,26609.0
2017-03-22 09:40:00,123.7,124.42,123.6,123.86,26702.0,104.7846,105.3945,104.6999,104.9201,26702.0
2017-03-22 09:45:00,123.69,124.7,123.58,124.46,23704.0,104.7761,105.6317,104.6829,105.4284,23704.0
2017-03-22 09:50:00,124.54,124.76,124.19,124.36,13363.0,105.4961,105.6825,105.1997,105.3437,13363.0
2017-03-22 09:55:00,124.39,124.46,124.09,124.25,12762.0,105.3691,105.4284,105.115,105.2505,12762.0
2017-03-22 10:00:00,124.25,124.9,124.19,124.48,31261.0,105.2505,105.8011,105.1997,105.4453,31261.0
2017-03-22 10:05:00,124.5,124.86,124.33,124.51,52219.0,105.4623,105.7672,105.3183,105.4707,52219.0
2017-03-22 10:10:00,124.6,124.6,124.31,124.39,31395.0,105.547,105.547,105.3013,105.3691,31395.0
2017-03-22 10:15:00,124.47,125.1,124.42,125.02,19572.0,105.4369,105.9705,105.3945,105.9028,19572.0
2017-03-22 10:20:00,124.96,125.5,124.92,125.22,34650.0,105.8519,106.3094,105.818,106.0722,34650.0
2017-03-22 10:25:00,125.22,125.36,125.02,125.24,10953.0,106.0722,106.1908,105.9028,106.0891,10953.0
2017-03-22 10:30:00,125.19,125.4,124.95,125.4,13225.0,106.0468,106.2246,105.8435,106.2246,13225.0
2017-03-22 10:35:00,125.43,125.8,125.43,125.62,22408.0,106.2501,106.5635,106.2501,106.411,22408.0
2017-03-22 10:40:00,125.62,125.95,125.62,125.71,11782.0,106.411,106.6905,106.411,106.4872,11782.0
2017-03-22 10:45:00,125.63,125.9,125.54,125.77,28514.0,106.4195,106.6482,106.3432,106.5381,28514.0
2017-03-22 10:50:00,125.77,126.04,125.68,125.87,7992.0,106.5381,106.7668,106.4618,106.6228,7992.0
2017-03-22 10:55:00,125.82,125.9,125.67,125.77,9900.0,106.5804,106.6482,106.4534,106.5381,9900.0
2017-03-22 11:00:00,125.79,125.79,125.33,125.58,11158.0,106.555,106.555,106.1653,106.3771,11158.0
2017-03-22 11:05:00,125.65,125.77,125.55,125.75,19080.0,106.4364,106.5381,106.3517,106.5211,19080.0
2017-03-22 11:10:00,125.77,125.79,125.24,125.39,15100.0,106.5381,106.555,106.0891,106.2162,15100.0
2017-03-22 11:15:00,125.45,125.85,125.45,125.77,17221.0,106.267,106.6058,106.267,106.5381,17221.0
2017-03-22 11:20:00,125.73,125.79,125.64,125.65,11962.0,106.5042,106.555,106.4279,106.4364,11962.0
2017-03-22 11:25:00,125.72,125.72,125.34,125.45,9636.0,106.4957,106.4957,106.1738,106.267,9636.0
2017-03-22 11:30:00,125.41,125.46,125.25,125.35,14175.0,106.2331,106.2755,106.0976,106.1823,14175.0
2017-03-22 11:35:00,125.35,125.44,125.33,125.36,4526.0,106.1823,106.2585,106.1653,106.1908,4526.0
2017-03-22 11:40:00,125.38,125.74,125.38,125.74,6590.0,106.2077,106.5127,106.2077,106.5127,6590.0
2017-03-22 11:45:00,125.74,125.77,125.5,125.66,4850.0,106.5127,106.5381,106.3094,106.4449,4850.0
2017-03-22 11:50:00,125.6,125.66,125.46,125.51,9392.0,106.3941,106.4449,106.2755,106.3178,9392.0
2017-03-22 11:55:00,125.56,125.75,125.52,125.69,6502.0,106.3602,106.5211,106.3263,106.4703,6502.0
2017-03-22 12:00:00,125.69,125.69,125.49,125.55,6283.0,106.4703,106.4703,106.3009,106.3517,6283.0
2017-03-22 12:05:00,125.5,125.59,125.31,125.36,7188.0,106.3094,106.3856,106.1484,106.1908,7188.0
2017-03-22 12:10:00,125.35,125.38,125.03,125.03,5616.0,106.1823,106.2077,105.9112,105.9112,5616.0
2017-03-22 12:15:00,124.99,125.06,124.78,124.85,5342.0,105.8773,105.9366,105.6995,105.7587,5342.0
2017-03-22 12:20:00,124.81,124.94,124.63,124.72,10299.0,105.7249,105.835,105.5724,105.6486,10299.0
2017-03-22 12:25:00,124.76,124.79,124.62,124.67,5760.0,105.6825,105.7079,105.5639,105.6063,5760.0
2017-03-22 12:30:00,124.65,124.86,124.6,124.8,5141.0,105.5893,105.7672,105.547,105.7164,5141.0
2017-03-22 12:35:00,124.84,124.9,124.68,124.68,6121.0,105.7503,105.8011,105.6147,105.6147,6121.0
2017-03-22 12:40:00,124.67,124.69,124.41,124.41,7597.0,105.6063,105.6232,105.386,105.386,7597.0
2017-03-22 12:45:00,124.4,124.8,124.37,124.53,36013.0,105.3776,105.7164,105.3521,105.4877,36013.0
2017-03-22 12:50:00,124.6,124.7,124.38,124.51,18010.0,105.547,105.6317,105.3606,105.4707,18010.0
2017-03-22 12:55:00,124.5,124.54,124.4,124.48,8721.0,105.4623,105.4961,105.3776,105.4453,8721.0
2017-03-22 13:00:00,124.48,124.48,124.09,124.3,13873.0,105.4453,105.4453,105.115,105.2928,13873.0
2017-03-22 13:05:00,124.28,124.44,124.1,124.37,11174.0,105.2759,105.4114,105.1234,105.3521,11174.0
2017-03-22 13:10:00,124.33,124.47,124.28,124.29,9401.0,105.3183,105.4369,105.2759,105.2844,9401.0
2017-03-22 13:15:00,124.29,124.56,124.22,124.56,9474.0,105.2844,105.5131,105.2251,105.5131,9474.0
2017-03-22 13:20:00,124.52,124.77,124.5,124.61,8183.0,105.4792,105.691,105.4623,105.5554,8183.0
2017-03-22 13:25:00,124.7,124.73,124.37,124.38,26273.0,105.6317,105.6571,105.3521,105.3606,26273.0
2017-03-22 13:30:00,124.48,124.65,124.39,124.65,5206.0,105.4453,105.5893,105.3691,105.5893,5206.0
2017-03-22 13:35:00,124.65,124.76,124.55,124.76,6478.0,105.5893,105.6825,105.5046,105.6825,6478.0
2017-03-22 13:40:00,124.74,124.74,124.54,124.54,3390.0,105.6656,105.6656,105.4961,105.4961,3390.0
2017-03-22 13:45:00,124.53,124.61,124.33,124.53,7094.0,105.4877,105.5554,105.3183,105.4877,7094.0
2017-03-22 13:50:00,124.52,124.59,124.47,124.48,10716.0,105.4792,105.5385,105.4369,105.4453,10716.0
2017-03-22 13:55:00,124.44,124.53,124.36,124.48,9050.0,105.4114,105.4877,105.3437,105.4453,9050.0
2017-03-22 14:00:00,124.42,124.83,124.42,124.79,18686.0,105.3945,105.7418,105.3945,105.7079,18686.0
2017-03-22 14:05:00,124.79,124.81,124.66,124.77,17800.0,105.7079,105.7249,105.5978,105.691,17800.0
2017-03-22 14:10:00,124.79,124.99,124.72,124.9,11586.0,105.7079,105.8773,105.6486,105.8011,11586.0
2017-03-22 14:15:00,124.87,124.95,124.7,124.7,11690.0,105.7757,105.8435,105.6317,105.6317,11690.0
2017-03-22 14:20:00,124.71,124.95,124.64,124.93,7424.0,105.6402,105.8435,105.5809,105.8265,7424.0
2017-03-22 14:25:00,124.96,124.96,124.64,124.68,8424.0,105.8519,105.8519,105.5809,105.6147,8424.0
2017-03-22 14:30:00,124.68,125.01,124.68,124.86,12917.0,105.6147,105.8943,105.6147,105.7672,12917.0
2017-03-22 14:35:00,124.87,124.99,124.83,124.99,8100.0,105.7757,105.8773,105.7418,105.8773,8100.0
2017-03-22 14:40:00,124.95,125.02,124.88,124.97,9393.0,105.8435,105.9028,105.7842,105.8604,9393.0
2017-03-22 14:45:00,124.94,125.03,124.82,124.98,6400.0,105.835,105.9112,105.7333,105.8689,6400.0
2017-03-22 14:50:00,125.01,125.14,124.93,125.02,9933.0,105.8943,106.0044,105.8265,105.9028,9933.0
2017-03-22 14:55:00,125.01,125.25,124.95,125.25,8910.0,105.8943,106.0976,105.8435,106.0976,8910.0
2017-03-22 15:00:00,125.21,125.22,125.05,125.05,8339.0,106.0637,106.0722,105.9282,105.9282,8339.0
2017-03-22 15:05:00,125.06,125.15,125.01,125.06,9050.0,105.9366,106.0129,105.8943,105.9366,9050.0
2017-03-22 15:10:00,125.1,125.12,124.98,125.05,9130.0,105.9705,105.9875,105.8689,105.9282,9130.0
2017-03-22 15:15:00,125.04,125.32,125.0,125.31,10569.0,105.9197,106.1569,105.8858,106.1484,10569.0
2017-03-22 15:20:00,125.34,125.52,125.33,125.42,10634.0,106.1738,106.3263,106.1653,106.2416,10634.0
2017-03-22 15:25:00,125.44,125.45,125.15,125.15,20773.0,106.2585,106.267,106.0129,106.0129,20773.0
2017-03-22 15:30:00,125.17,125.18,125.06,125.11,13300.0,106.0298,106.0383,105.9366,105.979,13300.0
2017-03-22 15:35:00,125.11,125.22,125.05,125.08,15023.0,105.979,106.0722,105.9282,105.9536,15023.0
2017-03-22 15:40:00,125.09,125.23,125.05,125.13,18862.0,105.962,106.0806,105.9282,105.9959,18862.0
2017-03-22 15:45:00,125.15,125.4,125.15,125.35,21472.0,106.0129,106.2246,106.0129,106.1823,21472.0
2017-03-22 15:50:00,125.35,125.47,125.3,125.37,26119.0,106.1823,106.2839,106.1399,106.1992,26119.0
2017-03-22 15:55:00,125.36,125.39,125.18,125.24,54523.0,106.1908,106.2162,106.0383,106.0891,54523.0
2017-03-23 09:30:00,124.69,125.14,124.39,124.78,13622.0,105.6232,106.0044,105.3691,105.6995,13622.0
2017-03-23 09:35:00,125.05,125.55,125.05,125.23,7464.0,105.9282,106.3517,105.9282,106.0806,7464.0
2017-03-23 09:40:00,125.23,125.56,125.23,125.38,5901.0,106.0806,106.3602,106.0806,106.2077,5901.0
2017-03-23 09:45:00,125.51,125.61,125.37,125.61,4937.0,106.3178,106.4025,106.1992,106.4025,4937.0
2017-03-23 09:50:00,125.61,125.74,125.45,125.72,2400.0,106.4025,106.5127,106.267,106.4957,2400.0
2017-03-23 09:55:00,125.78,126.25,125.78,126.25,2513.0,106.5465,106.9447,106.5465,106.9447,2513.0
2017-03-23 10:00:00,126.18,126.57,126.14,126.47,7429.0,106.8854,107.2157,106.8515,107.131,7429.0
2017-03-23 10:05:00,126.42,126.52,126.26,126.43,9890.0,107.0887,107.1734,106.9531,107.0971,9890.0
2017-03-23 10:10:00,126.42,126.44,126.13,126.44,8266.0,107.0887,107.1056,106.843,107.1056,8266.0
2017-03-23 10:15:00,126.44,126.44,126.1,126.25,4968.0,107.1056,107.1056,106.8176,106.9447,4968.0
2017-03-23 10:20:00,126.39,126.64,126.32,126.64,7900.0,107.0633,107.275,107.004,107.275,7900.0
2017-03-23 10:25:00,126.64,126.64,126.53,126.61,9516.0,107.275,107.275,107.1819,107.2496,9516.0
2017-03-23 10:30:00,126.64,126.66,126.39,126.39,8470.0,107.275,107.292,107.0633,107.0633,8470.0
2017-03-23 10:35:00,126.46,126.8,126.45,126.8,8823.0,107.1226,107.4106,107.1141,107.4106,8823.0
2017-03-23 10:40:00,126.81,126.92,126.7,126.7,7067.0,107.419,107.5122,107.3259,107.3259,7067.0
2017-03-23 10:45:00,126.7,126.83,126.61,126.66,9364.0,107.3259,107.436,107.2496,107.292,9364.0
2017-03-23 10:50:00,126.74,126.97,126.65,126.97,12077.0,107.3597,107.5546,107.2835,107.5546,12077.0
2017-03-23 10:55:00,127.0,127.09,126.67,126.77,6060.0,107.58,107.6562,107.3004,107.3852,6060.0
2017-03-23 11:00:00,126.75,126.83,126.69,126.73,9229.0,107.3682,107.436,107.3174,107.3513,9229.0
2017-03-23 11:05:00,126.8,126.85,126.67,126.82,9015.0,107.4106,107.4529,107.3004,107.4275,9015.0
2017-03-23 11:10:00,126.78,127.04,126.72,126.95,8601.0,107.3936,107.6139,107.3428,107.5376,8601.0
2017-03-23 11:15:00,127.03,127.18,126.94,126.94,9832.0,107.6054,107.7325,107.5292,107.5292,9832.0
2017-03-23 11:20:00,126.97,127.03,126.82,126.92,7614.0,107.5546,107.6054,107.4275,107.5122,7614.0
2017-03-23 11:25:00,126.87,126.91,126.71,126.91,7316.0,107.4699,107.5037,107.3343,107.5037,7316.0
2017-03-23 11:30:00,126.9,126.91,126.75,126.85,7320.0,107.4953,107.5037,107.3682,107.4529,7320.0
2017-03-23 11:35:00,126.8,127.0,126.7,127.0,7888.0,107.4106,107.58,107.3259,107.58,7888.0
2017-03-23 11:40:00,126.93,127.03,126.74,126.74,19415.0,107.5207,107.6054,107.3597,107.3597,19415.0
2017-03-23 11:45:00,126.73,126.73,126.55,126.55,1500.0,107.3513,107.3513,107.1988,107.1988,1500.0
2017-03-23 11:50:00,126.63,126.63,126.41,126.41,4090.0,107.2666,107.2666,107.0802,107.0802,4090.0
2017-03-23 11:55:00,126.43,126.51,126.28,126.34,6824.0,107.0971,107.1649,106.9701,107.0209,6824.0
2017-03-23 12:00:00,126.37,126.43,126.32,126.34,9311.0,107.0463,107.0971,107.004,107.0209,9311.0
2017-03-23 12:05:00,126.42,126.51,126.25,126.25,5706.0,107.0887,107.1649,106.9447,106.9447,5706.0
2017-03-23 12:10:00,126.33,126.51,126.32,126.51,4300.0,107.0124,107.1649,107.004,107.1649,4300.0
2017-03-23 12:15:00,126.51,126.77,126.51,126.63,6244.0,107.1649,107.3852,107.1649,107.2666,6244.0
2017-03-23 12:20:00,126.6,126.68,126.56,126.64,3300.0,107.2411,107.3089,107.2073,107.275,3300.0
2017-03-23 12:25:00,126.55,126.6,126.45,126.48,3870.0,107.1988,107.2411,107.1141,107.1395,3870.0
2017-03-23 12:30:00,126.45,126.56,126.39,126.55,3305.0,107.1141,107.2073,107.0633,107.1988,3305.0
2017-03-23 12:35:00,126.61,126.66,126.54,126.56,1900.0,107.2496,107.292,107.1903,107.2073,1900.0
2017-03-23 12:40:00,126.55,126.71,126.54,126.71,2300.0,107.1988,107.3343,107.1903,107.3343,2300.0
2017-03-23 12:45:00,126.79,126.83,126.67,126.77,7221.0,107.4021,107.436,107.3004,107.3852,7221.0
2017-03-23 12:50:00,126.82,126.88,126.65,126.75,3740.0,107.4275,107.4783,107.2835,107.3682,3740.0
2017-03-23 12:55:00,126.79,127.02,126.79,126.9,6242.0,107.4021,107.5969,107.4021,107.4953,6242.0
2017-03-23 13:00:00,126.82,126.86,126.32,126.32,3781.0,107.4275,107.4614,107.004,107.004,3781.0
2017-03-23 13:05:00,126.31,126.38,126.13,126.15,5664.0,106.9955,107.0548,106.843,106.86,5664.0
2017-03-23 13:10:00,126.18,126.31,126.04,126.15,6500.0,106.8854,106.9955,106.7668,106.86,6500.0
2017-03-23 13:15:00,126.26,126.27,126.05,126.1,5100.0,106.9531,106.9616,106.7752,106.8176,5100.0
2017-03-23 13:20:00,126.19,126.27,126.14,126.14,3346.0,106.8938,106.9616,106.8515,106.8515,3346.0
2017-03-23 13:25:00,126.25,126.29,125.87,125.91,13232.0,106.9447,106.9786,106.6228,106.6567,13232.0
2017-03-23 13:30:00,125.89,126.12,125.89,126.08,2228.0,106.6397,106.8345,106.6397,106.8007,2228.0
2017-03-23 13:35:00,126.05,126.13,125.93,126.01,7320.0,106.7752,106.843,106.6736,106.7414,7320.0
2017-03-23 13:40:00,126.01,126.17,126.01,126.14,3349.0,106.7414,106.8769,106.7414,106.8515,3349.0
2017-03-23 13:45:00,126.17,126.42,126.17,126.42,20773.0,106.8769,107.0887,106.8769,107.0887,20773.0
2017-03-23 13:50:00,126.35,126.49,126.35,126.48,10177.0,107.0294,107.148,107.0294,107.1395,10177.0
2017-03-23 13:55:00,126.46,126.46,126.23,126.26,3227.0,107.1226,107.1226,106.9277,106.9531,3227.0
2017-03-23 14:00:00,126.15,126.3,126.1,126.3,3935.0,106.86,106.987,106.8176,106.987,3935.0
2017-03-23 14:05:00,126.3,126.34,126.12,126.33,6955.0,106.987,107.0209,106.8345,107.0124,6955.0
2017-03-23 14:10:00,126.29,126.33,126.27,126.27,2686.0,106.9786,107.0124,106.9616,106.9616,2686.0
2017-03-23 14:15:00,126.3,126.37,126.3,126.34,3862.0,106.987,107.0463,106.987,107.0209,3862.0
2017-03-23 14:20:00,126.34,126.36,126.28,126.28,2627.0,107.0209,107.0378,106.9701,106.9701,2627.0
2017-03-23 14:25:00,126.29,126.44,126.27,126.34,4590.0,106.9786,107.1056,106.9616,107.0209,4590.0
2017-03-23 14:30:00,126.32,126.45,126.31,126.35,4085.0,107.004,107.1141,106.9955,107.0294,4085.0
2017-03-23 14:35:00,126.32,126.32,126.19,126.28,6592.0,107.004,107.004,106.8938,106.9701,6592.0
2017-03-23 14:40:00,126.31,126.47,126.26,126.47,5278.0,106.9955,107.131,106.9531,107.131,5278.0
2017-03-23 14:45:00,126.47,126.47,126.29,126.39,4546.0,107.131,107.131,106.9786,107.0633,4546.0
2017-03-23 14:50:00,126.41,126.41,126.29,126.32,2174.0,107.0802,107.0802,106.9786,107.004,2174.0
2017-03-23 14:55:00,126.35,126.43,126.22,126.22,8640.0,107.0294,107.0971,106.9193,106.9193,8640.0
2017-03-23 15:00:00,126.27,126.28,126.08,126.15,4762.0,106.9616,106.9701,106.8007,106.86,4762.0
2017-03-23 15:05:00,126.11,126.19,126.11,126.16,2337.0,106.8261,106.8938,106.8261,106.8684,2337.0
2017-03-23 15:10:00,126.12,126.21,125.98,125.98,7653.0,106.8345,106.9108,106.716,106.716,7653.0
2017-03-23 15:15:00,126.02,126.13,125.76,125.82,7693.0,106.7498,106.843,106.5296,106.5804,7693.0
2017-03-23 15:20:00,125.87,125.99,125.86,125.92,6051.0,106.6228,106.7244,106.6143,106.6651,6051.0
2017-03-23 15:25:00,125.97,126.03,125.71,125.71,14078.0,106.7075,106.7583,106.4872,106.4872,14078.0
2017-03-23 15:30:00,125.76,125.82,125.51,125.52,18954.0,106.5296,106.5804,106.3178,106.3263,18954.0
2017-03-23 15:35:00,125.56,125.74,125.55,125.74,16845.0,106.3602,106.5127,106.3517,106.5127,16845.0
2017-03-23 15:40:00,125.8,125.85,125.61,125.63,14657.0,106.5635,106.6058,106.4025,106.4195,14657.0
2017-03-23 15:45:00,125.61,125.8,125.54,125.8,29111.0,106.4025,106.5635,106.3432,106.5635,29111.0
2017-03-23 15:50:00,125.8,125.8,125.51,125.58,21735.0,106.5635,106.5635,106.3178,106.3771,21735.0
2017-03-23 15:55:00,125.58,125.78,125.53,125.65,40009.0,106.3771,106.5465,106.3348,106.4364,40009.0
2017-03-24 09:30:00,126.08,126.08,125.92,125.94,6097.0,106.8007,106.8007,106.6651,106.6821,6097.0
2017-03-24 09:35:00,126.17,126.43,125.82,125.83,5408.0,106.8769,107.0971,106.5804,106.5889,5408.0
2017-03-24 09:40:00,125.81,126.09,125.76,126.09,1400.0,106.5719,106.8091,106.5296,106.8091,1400.0
2017-03-24 09:45:00,126.17,126.17,125.81,125.98,1620.0,106.8769,106.8769,106.5719,106.716,1620.0
2017-03-24 09:50:00,125.95,126.04,125.69,125.69,1274.0,106.6905,106.7668,106.4703,106.4703,1274.0
2017-03-24 09:55:00,125.66,125.66,125.33,125.42,4726.0,106.4449,106.4449,106.1653,106.2416,4726.0
2017-03-24 10:00:00,125.52,125.88,125.51,125.83,6507.0,106.3263,106.6312,106.3178,106.5889,6507.0
2017-03-24 10:05:00,125.71,125.93,125.71,125.86,13227.0,106.4872,106.6736,106.4872,106.6143,13227.0
2017-03-24 10:10:00,125.86,126.16,125.78,126.0,5646.0,106.6143,106.8684,106.5465,106.7329,5646.0
2017-03-24 10:15:00,126.12,126.37,126.02,126.18,4138.0,106.8345,107.0463,106.7498,106.8854,4138.0
2017-03-24 10:20:00,126.19,126.28,126.05,126.16,3629.0,106.8938,106.9701,106.7752,106.8684,3629.0
2017-03-24 10:25:00,126.08,126.6,126.02,126.57,6711.0,106.8007,107.2411,106.7498,107.2157,6711.0
2017-03-24 10:30:00,126.42,126.61,126.32,126.48,5100.0,107.0887,107.2496,107.004,107.1395,5100.0
2017-03-24 10:35:00,126.53,126.58,126.28,126.28,2628.0,107.1819,107.2242,106.9701,106.9701,2628.0
2017-03-24 10:40:00,126.29,126.51,126.28,126.43,5677.0,106.9786,107.1649,106.9701,107.0971,5677.0
2017-03-24 10:45:00,126.43,126.55,126.39,126.51,5549.0,107.0971,107.1988,107.0633,107.1649,5549.0
2017-03-24 10:50:00,126.54,126.6,126.34,126.6,10509.0,107.1903,107.2411,107.0209,107.2411,10509.0
2017-03-24 10:55:00,126.65,126.81,126.57,126.61,12525.0,107.2835,107.419,107.2157,107.2496,12525.0
2017-03-24 11:00:00,126.6,126.77,126.45,126.69,17323.0,107.2411,107.3852,107.1141,107.3174,17323.0
2017-03-24 11:05:00,126.72,126.75,126.52,126.61,9814.0,107.3428,107.3682,107.1734,107.2496,9814.0
2017-03-24 11:10:00,126.58,126.67,126.51,126.6,4408.0,107.2242,107.3004,107.1649,107.2411,4408.0
2017-03-24 11:15:00,126.62,126.62,126.29,126.3,8492.0,107.2581,107.2581,106.9786,106.987,8492.0
2017-03-24 11:20:00,126.35,126.35,126.15,126.33,15013.0,107.0294,107.0294,106.86,107.0124,15013.0
2017-03-24 11:25:00,126.33,126.52,126.32,126.47,6801.0,107.0124,107.1734,107.004,107.131,6801.0
2017-03-24 11:30:00,126.5,126.64,126.48,126.58,4373.0,107.1564,107.275,107.1395,107.2242,4373.0
2017-03-24 11:35:00,126.56,126.67,126.56,126.56,5967.0,107.2073,107.3004,107.2073,107.2073,5967.0
2017-03-24 11:40:00,126.5,126.57,126.37,126.37,1700.0,107.1564,107.2157,107.0463,107.0463,1700.0
2017-03-24 11:45:00,126.22,126.36,126.22,126.32,5994.0,106.9193,107.0378,106.9193,107.004,5994.0
2017-03-24 11:50:00,126.37,126.47,126.35,126.38,3541.0,107.0463,107.131,107.0294,107.0548,3541.0
2017-03-24 11:55:00,126.4,126.4,126.2,126.28,4574.0,107.0717,107.0717,106.9023,106.9701,4574.0
2017-03-24 12:00:00,126.25,126.28,126.19,126.24,3844.0,106.9447,106.9701,106.8938,106.9362,3844.0
2017-03-24 12:05:00,126.21,126.23,126.07,126.13,7513.0,106.9108,106.9277,106.7922,106.843,7513.0
2017-03-24 12:10:00,126.15,126.25,125.74,126.05,8469.0,106.86,106.9447,106.5127,106.7752,8469.0
2017-03-24 12:15:00,126.04,126.04,125.84,125.84,2629.0,106.7668,106.7668,106.5974,106.5974,2629.0
2017-03-24 12:20:00,125.74,125.88,125.65,125.8,2300.0,106.5127,106.6312,106.4364,106.5635,2300.0
2017-03-24 12:25:00,125.73,126.11,125.72,126.05,5122.0,106.5042,106.8261,106.4957,106.7752,5122.0
2017-03-24 12:30:00,126.07,126.08,125.9,125.99,3583.0,106.7922,106.8007,106.6482,106.7244,3583.0
2017-03-24 12:35:00,125.99,126.1,125.9,126.1,3178.0,106.7244,106.8176,106.6482,106.8176,3178.0
2017-03-24 12:40:00,126.13,126.27,126.04,126.22,2858.0,106.843,106.9616,106.7668,106.9193,2858.0
2017-03-24 12:45:00,126.23,126.25,126.11,126.25,4468.0,106.9277,106.9447,106.8261,106.9447,4468.0
2017-03-24 12:50:00,126.28,126.28,125.96,126.18,3505.0,106.9701,106.9701,106.699,106.8854,3505.0
2017-03-24 12:55:00,126.17,126.17,126.01,126.05,4604.0,106.8769,106.8769,106.7414,106.7752,4604.0
2017-03-24 13:00:00,126.11,126.19,125.98,125.98,2903.0,106.8261,106.8938,106.716,106.716,2903.0
2017-03-24 13:05:00,125.99,126.02,125.87,125.91,3742.0,106.7244,106.7498,106.6228,106.6567,3742.0
2017-03-24 13:10:00,125.96,126.07,125.9,126.05,9112.0,106.699,106.7922,106.6482,106.7752,9112.0
2017-03-24 13:15:00,126.05,126.13,126.01,126.05,8694.0,106.7752,106.843,106.7414,106.7752,8694.0
2017-03-24 13:20:00,126.08,126.24,126.04,126.23,9817.0,106.8007,106.9362,106.7668,106.9277,9817.0
2017-03-24 13:25:00,126.22,126.29,126.19,126.2,5743.0,106.9193,106.9786,106.8938,106.9023,5743.0
2017-03-24 13:30:00,126.24,126.24,126.07,126.09,8470.0,106.9362,106.9362,106.7922,106.8091,8470.0
2017-03-24 13:35:00,126.14,126.21,126.12,126.14,5248.0,106.8515,106.9108,106.8345,106.8515,5248.0
2017-03-24 13:40:00,126.13,126.24,126.12,126.15,4199.0,106.843,106.9362,106.8345,106.86,4199.0
2017-03-24 13:45:00,126.2,126.22,126.09,126.17,6911.0,106.9023,106.9193,106.8091,106.8769,6911.0
2017-03-24 13:50:00,126.12,126.12,125.88,125.91,6320.0,106.8345,106.8345,106.6312,106.6567,6320.0
2017-03-24 13:55:00,125.9,125.97,125.69,125.79,9702.0,106.6482,106.7075,106.4703,106.555,9702.0
2017-03-24 14:00:00,125.84,125.93,125.78,125.88,5900.0,106.5974,106.6736,106.5465,106.6312,5900.0
2017-03-24 14:05:00,125.93,126.01,125.92,125.96,3483.0,106.6736,106.7414,106.6651,106.699,3483.0
2017-03-24 14:10:00,125.92,126.01,125.88,125.88,8405.0,106.6651,106.7414,106.6312,106.6312,8405.0
2017-03-24 14:15:00,125.88,126.05,125.78,126.05,7906.0,106.6312,106.7752,106.5465,106.7752,7906.0
2017-03-24 14:20:00,126.03,126.05,125.95,125.96,2630.0,106.7583,106.7752,106.6905,106.699,2630.0
2017-03-24 14:25:00,125.95,125.95,125.77,125.84,6000.0,106.6905,106.6905,106.5381,106.5974,6000.0
2017-03-24 14:30:00,125.88,126.05,125.88,125.96,4089.0,106.6312,106.7752,106.6312,106.699,4089.0
2017-03-24 14:35:00,125.96,126.01,125.9,125.98,13999.0,106.699,106.7414,106.6482,106.716,13999.0
2017-03-24 14:40:00,125.98,125.98,125.76,125.8,9137.0,106.716,106.716,106.5296,106.5635,9137.0
2017-03-24 14:45:00,125.77,125.77,125.49,125.61,11436.0,106.5381,106.5381,106.3009,106.4025,11436.0
2017-03-24 14:50:00,125.58,125.68,125.45,125.46,8903.0,106.3771,106.4618,106.267,106.2755,8903.0
2017-03-24 14:55:00,125.43,125.48,125.38,125.41,8609.0,106.2501,106.2924,106.2077,106.2331,8609.0
2017-03-24 15:00:00,125.43,125.44,125.16,125.26,8349.0,106.2501,106.2585,106.0213,106.1061,8349.0
2017-03-24 15:05:00,125.19,125.2,124.7,124.99,33616.0,106.0468,106.0552,105.6317,105.8773,33616.0
2017-03-24 15:10:00,125.0,125.08,124.82,124.86,5524.0,105.8858,105.9536,105.7333,105.7672,5524.0
2017-03-24 15:15:00,124.86,124.86,124.64,124.72,5619.0,105.7672,105.7672,105.5809,105.6486,5619.0
2017-03-24 15:20:00,124.72,124.9,124.71,124.89,8361.0,105.6486,105.8011,105.6402,105.7926,8361.0
2017-03-24 15:25:00,124.88,124.98,124.84,124.92,6590.0,105.7842,105.8689,105.7503,105.818,6590.0
2017-03-24 15:30:00,124.88,125.16,124.68,125.12,29962.0,105.7842,106.0213,105.6147,105.9875,29962.0
2017-03-24 15:35:00,125.07,125.73,125.02,125.73,20762.0,105.9451,106.5042,105.9028,106.5042,20762.0
2017-03-24 15:40:00,125.79,125.92,125.62,125.67,21905.0,106.555,106.6651,106.411,106.4534,21905.0
2017-03-24 15:45:00,125.64,125.64,125.12,125.32,30588.0,106.4279,106.4279,105.9875,106.1569,30588.0
2017-03-24 15:50:00,125.3,125.66,125.29,125.53,27235.0,106.1399,106.4449,106.1315,106.3348,27235.0
2017-03-24 15:55:00,125.53,125.57,125.04,125.27,75579.0,106.3348,106.3686,105.9197,106.1145,75579.0
2017-03-27 09:30:00,122.25,122.96,122.25,122.88,19377.0,103.5563,104.1578,103.5563,104.09,19377.0
2017-03-27 09:35:00,122.83,122.83,121.64,121.78,24995.0,104.0476,104.0476,103.0396,103.1582,24995.0
2017-03-27 09:40:00,122.13,122.29,121.29,122.17,30133.0,103.4547,103.5902,102.7431,103.4886,30133.0
2017-03-27 09:45:00,122.06,122.7,121.86,122.61,14890.0,103.3954,103.9375,103.226,103.8613,14890.0
2017-03-27 09:50:00,122.6,123.31,122.53,123.04,10288.0,103.8528,104.4542,103.7935,104.2255,10288.0
2017-03-27 09:55:00,123.04,123.24,122.74,123.24,19897.0,104.2255,104.3949,103.9714,104.3949,19897.0
2017-03-27 10:00:00,123.13,123.13,122.72,122.9,17903.0,104.3018,104.3018,103.9545,104.1069,17903.0
2017-03-27 10:05:00,123.02,123.32,122.98,123.1,9491.0,104.2086,104.4627,104.1747,104.2763,9491.0
2017-03-27 10:10:00,123.11,123.49,123.03,123.4,17365.0,104.2848,104.6067,104.217,104.5305,17365.0
2017-03-27 10:15:00,123.41,123.46,123.1,123.15,6434.0,104.5389,104.5813,104.2763,104.3187,6434.0
2017-03-27 10:20:00,123.2,123.4,122.97,123.4,18811.0,104.3611,104.5305,104.1662,104.5305,18811.0
2017-03-27 10:25:00,123.32,123.55,123.18,123.53,2910.0,104.4627,104.6575,104.3441,104.6406,2910.0
2017-03-27 10:30:00,123.55,123.93,123.55,123.74,7907.0,104.6575,104.9794,104.6575,104.8185,7907.0
2017-03-27 10:35:00,123.63,123.89,123.51,123.51,5302.0,104.7253,104.9455,104.6237,104.6237,5302.0
2017-03-27 10:40:00,123.44,123.84,123.38,123.76,8942.0,104.5644,104.9032,104.5135,104.8354,8942.0
2017-03-27 10:45:00,123.79,123.9,123.58,123.59,9511.0,104.8608,104.954,104.6829,104.6914,9511.0
2017-03-27 10:50:00,123.6,123.77,123.53,123.65,19966.0,104.6999,104.8439,104.6406,104.7422,19966.0
2017-03-27 10:55:00,123.54,123.76,123.39,123.67,19565.0,104.6491,104.8354,104.522,104.7592,19565.0
2017-03-27 11:00:00,123.67,123.82,123.56,123.62,10237.0,104.7592,104.8862,104.666,104.7168,10237.0
2017-03-27 11:05:00,123.61,123.65,123.49,123.59,8421.0,104.7084,104.7422,104.6067,104.6914,8421.0
2017-03-27 11:10:00,123.59,123.79,123.53,123.73,14051.0,104.6914,104.8608,104.6406,104.81,14051.0
2017-03-27 11:15:00,123.69,123.92,123.69,123.81,8299.0,104.7761,104.971,104.7761,104.8778,8299.0
2017-03-27 11:20:00,123.8,123.87,123.68,123.87,8557.0,104.8693,104.9286,104.7677,104.9286,8557.0
2017-03-27 11:25:00,123.82,124.2,123.77,124.16,9832.0,104.8862,105.2081,104.8439,105.1743,9832.0
2017-03-27 11:30:00,124.17,124.43,124.06,124.31,7798.0,105.1827,105.403,105.0895,105.3013,7798.0
2017-03-27 11:35:00,124.4,124.51,124.14,124.35,6475.0,105.3776,105.4707,105.1573,105.3352,6475.0
2017-03-27 11:40:00,124.43,124.54,124.26,124.33,7841.0,105.403,105.4961,105.259,105.3183,7841.0
2017-03-27 11:45:00,124.3,124.47,124.22,124.22,5600.0,105.2928,105.4369,105.2251,105.2251,5600.0
2017-03-27 11:50:00,124.23,124.39,124.06,124.3,12451.0,105.2336,105.3691,105.0895,105.2928,12451.0
2017-03-27 11:55:00,124.32,124.49,124.31,124.4,7500.0,105.3098,105.4538,105.3013,105.3776,7500.0
2017-03-27 12:00:00,124.35,124.66,124.22,124.66,8153.0,105.3352,105.5978,105.2251,105.5978,8153.0
2017-03-27 12:05:00,124.55,124.85,124.55,124.72,7051.0,105.5046,105.7587,105.5046,105.6486,7051.0
2017-03-27 12:10:00,124.74,124.78,124.59,124.62,3484.0,105.6656,105.6995,105.5385,105.5639,3484.0
2017-03-27 12:15:00,124.62,124.73,124.58,124.73,5275.0,105.5639,105.6571,105.53,105.6571,5275.0
2017-03-27 12:20:00,124.69,124.8,124.59,124.67,5430.0,105.6232,105.7164,105.5385,105.6063,5430.0
2017-03-27 12:25:00,124.67,124.67,124.5,124.52,6481.0,105.6063,105.6063,105.4623,105.4792,6481.0
2017-03-27 12:30:00,124.55,124.55,124.35,124.44,6118.0,105.5046,105.5046,105.3352,105.4114,6118.0
2017-03-27 12:35:00,124.47,124.59,124.3,124.31,5324.0,105.4369,105.5385,105.2928,105.3013,5324.0
2017-03-27 12:40:00,124.36,124.5,124.35,124.43,4200.0,105.3437,105.4623,105.3352,105.403,4200.0
2017-03-27 12:45:00,124.44,124.47,124.34,124.45,13058.0,105.4114,105.4369,105.3267,105.4199,13058.0
2017-03-27 12:50:00,124.46,124.62,124.42,124.58,5000.0,105.4284,105.5639,105.3945,105.53,5000.0
2017-03-27 12:55:00,124.53,124.6,124.46,124.59,11659.0,105.4877,105.547,105.4284,105.5385,11659.0
2017-03-27 13:00:00,124.64,124.81,124.64,124.75,5852.0,105.5809,105.7249,105.5809,105.674,5852.0
2017-03-27 13:05:00,124.7,124.95,124.7,124.91,11593.0,105.6317,105.8435,105.6317,105.8096,11593.0
2017-03-27 13:10:00,124.95,124.95,124.72,124.81,20246.0,105.8435,105.8435,105.6486,105.7249,20246.0
2017-03-27 13:15:00,124.84,124.91,124.77,124.89,10493.0,105.7503,105.8096,105.691,105.7926,10493.0
2017-03-27 13:20:00,124.91,125.11,124.87,124.96,5701.0,105.8096,105.979,105.7757,105.8519,5701.0
2017-03-27 13:25:00,124.93,124.93,124.75,124.82,14325.0,105.8265,105.8265,105.674,105.7333,14325.0
2017-03-27 13:30:00,124.83,124.84,124.67,124.67,3200.0,105.7418,105.7503,105.6063,105.6063,3200.0
2017-03-27 13:35:00,124.61,124.76,124.43,124.43,4147.0,105.5554,105.6825,105.403,105.403,4147.0
2017-03-27 13:40:00,124.41,124.65,124.41,124.51,4357.0,105.386,105.5893,105.386,105.4707,4357.0
2017-03-27 13:45:00,124.41,124.46,124.33,124.36,2837.0,105.386,105.4284,105.3183,105.3437,2837.0
2017-03-27 13:50:00,124.35,124.49,124.26,124.45,6771.0,105.3352,105.4538,105.259,105.4199,6771.0
2017-03-27 13:55:00,124.46,124.5,124.38,124.38,3200.0,105.4284,105.4623,105.3606,105.3606,3200.0
2017-03-27 14:00:00,124.39,124.66,124.35,124.59,9200.0,105.3691,105.5978,105.3352,105.5385,9200.0
2017-03-27 14:05:00,124.63,124.7,124.55,124.58,4900.0,105.5724,105.6317,105.5046,105.53,4900.0
2017-03-27 14:10:00,124.6,124.6,124.39,124.4,5345.0,105.547,105.547,105.3691,105.3776,5345.0
2017-03-27 14:15:00,124.4,124.51,124.26,124.39,11327.0,105.3776,105.4707,105.259,105.3691,11327.0
2017-03-27 14:20:00,124.33,124.38,124.27,124.29,4739.0,105.3183,105.3606,105.2674,105.2844,4739.0
2017-03-27 14:25:00,124.29,124.44,124.23,124.44,10564.0,105.2844,105.4114,105.2336,105.4114,10564.0
2017-03-27 14:30:00,124.4,124.53,124.33,124.46,9800.0,105.3776,105.4877,105.3183,105.4284,9800.0
2017-03-27 14:35:00,124.49,124.49,124.35,124.37,6910.0,105.4538,105.4538,105.3352,105.3521,6910.0
2017-03-27 14:40:00,124.4,124.51,124.36,124.44,8171.0,105.3776,105.4707,105.3437,105.4114,8171.0
2017-03-27 14:45:00,124.46,124.64,124.45,124.55,9425.0,105.4284,105.5809,105.4199,105.5046,9425.0
2017-03-27 14:50:00,124.57,124.65,124.39,124.43,10339.0,105.5216,105.5893,105.3691,105.403,10339.0
2017-03-27 14:55:00,124.42,124.53,124.4,124.52,12427.0,105.3945,105.4877,105.3776,105.4792,12427.0
2017-03-27 15:00:00,124.48,124.63,124.45,124.58,7981.0,105.4453,105.5724,105.4199,105.53,7981.0
2017-03-27 15:05:00,124.57,124.68,124.57,124.64,13450.0,105.5216,105.6147,105.5216,105.5809,13450.0
2017-03-27 15:10:00,124.7,124.94,124.7,124.94,15060.0,105.6317,105.835,105.6317,105.835,15060.0
2017-03-27 15:15:00,124.94,125.07,124.84,125.05,14556.0,105.835,105.9451,105.7503,105.9282,14556.0
2017-03-27 15:20:00,125.03,125.03,124.86,124.91,10505.0,105.9112,105.9112,105.7672,105.8096,10505.0
2017-03-27 15:25:00,124.92,125.09,124.86,124.86,11898.0,105.818,105.962,105.7672,105.7672,11898.0
2017-03-27 15:30:00,124.9,124.97,124.73,124.93,18240.0,105.8011,105.8604,105.6571,105.8265,18240.0
2017-03-27 15:35:00,124.91,125.11,124.87,125.06,19549.0,105.8096,105.979,105.7757,105.9366,19549.0
2017-03-27 15:40:00,125.07,125.26,125.02,125.09,27282.0,105.9451,106.1061,105.9028,105.962,27282.0
2017-03-27 15:45:00,125.09,125.27,125.04,125.15,31107.0,105.962,106.1145,105.9197,106.0129,31107.0
2017-03-27 15:50:00,125.19,125.29,125.18,125.26,32765.0,106.0468,106.1315,106.0383,106.1061,32765.0
2017-03-27 15:55:00,125.25,125.36,125.19,125.27,112432.0,106.0976,106.1908,106.0468,106.1145,112432.0
2017-03-28 09:30:00,124.72,125.59,124.72,125.59,10907.0,105.6486,106.3856,105.6486,106.3856,10907.0
2017-03-28 09:35:00,125.5,126.04,125.5,125.85,2962.0,106.3094,106.7668,106.3094,106.6058,2962.0
2017-03-28 09:40:00,125.75,126.18,125.75,125.77,5547.0,106.5211,106.8854,106.5211,106.5381,5547.0
2017-03-28 09:45:00,125.71,125.78,125.44,125.75,5462.0,106.4872,106.5465,106.2585,106.5211,5462.0
2017-03-28 09:50:00,125.79,125.85,125.48,125.58,4350.0,106.555,106.6058,106.2924,106.3771,4350.0
2017-03-28 09:55:00,125.6,125.73,125.37,125.61,4730.0,106.3941,106.5042,106.1992,106.4025,4730.0
2017-03-28 10:00:00,125.57,126.21,125.57,126.12,7861.0,106.3686,106.9108,106.3686,106.8345,7861.0
2017-03-28 10:05:00,126.15,126.36,125.94,126.22,11135.0,106.86,107.0378,106.6821,106.9193,11135.0
2017-03-28 10:10:00,126.27,126.5,126.09,126.09,5400.0,106.9616,107.1564,106.8091,106.8091,5400.0
2017-03-28 10:15:00,126.15,126.53,126.08,126.35,7239.0,106.86,107.1819,106.8007,107.0294,7239.0
2017-03-28 10:20:00,126.4,126.45,126.15,126.37,7544.0,107.0717,107.1141,106.86,107.0463,7544.0
2017-03-28 10:25:00,126.31,126.53,126.16,126.5,6500.0,106.9955,107.1819,106.8684,107.1564,6500.0
2017-03-28 10:30:00,126.45,126.62,126.29,126.31,8723.0,107.1141,107.2581,106.9786,106.9955,8723.0
2017-03-28 10:35:00,126.34,126.68,126.29,126.5,15622.0,107.0209,107.3089,106.9786,107.1564,15622.0
2017-03-28 10:40:00,126.48,126.74,126.48,126.73,9572.0,107.1395,107.3597,107.1395,107.3513,9572.0
2017-03-28 10:45:00,126.76,126.99,126.66,126.97,6589.0,107.3767,107.5715,107.292,107.5546,6589.0
2017-03-28 10:50:00,126.94,127.0,126.68,127.0,7147.0,107.5292,107.58,107.3089,107.58,7147.0
2017-03-28 10:55:00,127.02,127.11,126.91,127.11,9399.0,107.5969,107.6732,107.5037,107.6732,9399.0
2017-03-28 11:00:00,127.15,127.43,127.15,127.37,7285.0,107.707,107.9442,107.707,107.8934,7285.0
2017-03-28 11:05:00,127.35,127.71,127.35,127.59,19079.0,107.8765,108.1814,107.8765,108.0798,19079.0
2017-03-28 11:10:00,127.51,127.72,127.49,127.72,4858.0,108.012,108.1899,107.9951,108.1899,4858.0
2017-03-28 11:15:00,127.71,127.88,127.66,127.73,6270.0,108.1814,108.3254,108.1391,108.1984,6270.0
2017-03-28 11:20:00,127.74,127.79,127.63,127.68,6018.0,108.2068,108.2492,108.1136,108.156,6018.0
2017-03-28 11:25:00,127.63,127.77,127.55,127.59,13112.0,108.1136,108.2322,108.0459,108.0798,13112.0
2017-03-28 11:30:00,127.61,127.79,127.57,127.79,3883.0,108.0967,108.2492,108.0628,108.2492,3883.0
2017-03-28 11:35:00,127.79,127.82,127.53,127.76,4520.0,108.2492,108.2746,108.0289,108.2238,4520.0
2017-03-28 11:40:00,127.76,127.9,127.68,127.74,4200.0,108.2238,108.3424,108.156,108.2068,4200.0
2017-03-28 11:45:00,127.73,127.87,127.61,127.84,9872.0,108.1984,108.3169,108.0967,108.2915,9872.0
2017-03-28 11:50:00,127.86,127.86,127.68,127.74,21380.0,108.3085,108.3085,108.156,108.2068,21380.0
2017-03-28 11:55:00,127.67,127.8,127.6,127.62,12100.0,108.1475,108.2577,108.0882,108.1052,12100.0
2017-03-28 12:00:00,127.67,127.82,127.6,127.62,8600.0,108.1475,108.2746,108.0882,108.1052,8600.0
2017-03-28 12:05:00,127.69,127.96,127.6,127.82,20794.0,108.1645,108.3932,108.0882,108.2746,20794.0
2017-03-28 12:10:00,127.85,128.15,127.85,128.11,15168.0,108.3,108.5541,108.3,108.5202,15168.0
2017-03-28 12:15:00,128.11,128.24,128.08,128.2,20247.0,108.5202,108.6304,108.4948,108.5965,20247.0
2017-03-28 12:20:00,128.19,128.28,128.12,128.25,8953.0,108.588,108.6643,108.5287,108.6388,8953.0
2017-03-28 12:25:00,128.24,128.26,128.09,128.11,5626.0,108.6304,108.6473,108.5033,108.5202,5626.0
2017-03-28 12:30:00,128.13,128.19,128.03,128.16,9166.0,108.5372,108.588,108.4525,108.5626,9166.0
2017-03-28 12:35:00,128.17,128.3,128.04,128.22,9607.0,108.5711,108.6812,108.461,108.6134,9607.0
2017-03-28 12:40:00,128.31,128.38,128.15,128.29,4956.0,108.6897,108.749,108.5541,108.6727,4956.0
2017-03-28 12:45:00,128.37,128.39,128.25,128.29,7388.0,108.7405,108.7574,108.6388,108.6727,7388.0
2017-03-28 12:50:00,128.27,128.35,128.21,128.33,6896.0,108.6558,108.7235,108.605,108.7066,6896.0
2017-03-28 12:55:00,128.3,128.49,128.3,128.46,6456.0,108.6812,108.8421,108.6812,108.8167,6456.0
2017-03-28 13:00:00,128.52,128.53,128.31,128.37,17196.0,108.8676,108.876,108.6897,108.7405,17196.0
2017-03-28 13:05:00,128.34,128.53,128.31,128.44,8986.0,108.7151,108.876,108.6897,108.7998,8986.0
2017-03-28 13:10:00,128.45,128.6,128.39,128.51,6000.0,108.8083,108.9353,108.7574,108.8591,6000.0
2017-03-28 13:15:00,128.59,128.64,128.54,128.54,7578.0,108.9268,108.9692,108.8845,108.8845,7578.0
2017-03-28 13:20:00,128.52,128.6,128.46,128.46,5974.0,108.8676,108.9353,108.8167,108.8167,5974.0
2017-03-28 13:25:00,128.45,128.6,128.41,128.51,11016.0,108.8083,108.9353,108.7744,108.8591,11016.0
2017-03-28 13:30:00,128.51,128.52,128.35,128.51,8754.0,108.8591,108.8676,108.7235,108.8591,8754.0
2017-03-28 13:35:00,128.5,128.67,128.48,128.65,5627.0,108.8506,108.9946,108.8337,108.9777,5627.0
2017-03-28 13:40:00,128.73,128.93,128.73,128.93,11399.0,109.0454,109.2149,109.0454,109.2149,11399.0
2017-03-28 13:45:00,128.89,128.95,128.75,128.84,9494.0,109.181,109.2318,109.0624,109.1386,9494.0
2017-03-28 13:50:00,128.88,129.05,128.88,128.89,6839.0,109.1725,109.3165,109.1725,109.181,6839.0
2017-03-28 13:55:00,128.91,129.26,128.84,129.18,13305.0,109.1979,109.4944,109.1386,109.4266,13305.0
2017-03-28 14:00:00,129.17,129.17,128.92,129.0,13072.0,109.4182,109.4182,109.2064,109.2742,13072.0
2017-03-28 14:05:00,128.99,129.04,128.92,129.03,8700.0,109.2657,109.308,109.2064,109.2996,8700.0
2017-03-28 14:10:00,129.05,129.24,129.03,129.16,6700.0,109.3165,109.4775,109.2996,109.4097,6700.0
2017-03-28 14:15:00,129.16,129.24,129.01,129.23,9140.0,109.4097,109.4775,109.2826,109.469,9140.0
2017-03-28 14:20:00,129.23,129.37,129.21,129.23,10696.0,109.469,109.5876,109.452,109.469,10696.0
2017-03-28 14:25:00,129.24,129.44,129.23,129.4,14934.0,109.4775,109.6469,109.469,109.613,14934.0
2017-03-28 14:30:00,129.4,129.4,128.99,129.07,8926.0,109.613,109.613,109.2657,109.3335,8926.0
2017-03-28 14:35:00,129.04,129.35,128.95,129.28,7540.0,109.308,109.5706,109.2318,109.5113,7540.0
2017-03-28 14:40:00,129.26,129.27,129.06,129.24,7716.0,109.4944,109.5029,109.325,109.4775,7716.0
2017-03-28 14:45:00,129.29,129.43,129.28,129.33,9752.0,109.5198,109.6384,109.5113,109.5537,9752.0
2017-03-28 14:50:00,129.31,129.37,129.13,129.17,9205.0,109.5368,109.5876,109.3843,109.4182,9205.0
2017-03-28 14:55:00,129.21,129.21,128.9,128.9,9384.0,109.452,109.452,109.1894,109.1894,9384.0
2017-03-28 15:00:00,128.9,129.08,128.89,128.99,16502.0,109.1894,109.3419,109.181,109.2657,16502.0
2017-03-28 15:05:00,129.02,129.1,128.76,128.8,16167.0,109.2911,109.3589,109.0709,109.1047,16167.0
2017-03-28 15:10:00,128.79,128.94,128.74,128.88,9520.0,109.0963,109.2233,109.0539,109.1725,9520.0
2017-03-28 15:15:00,128.87,128.88,128.44,128.44,23006.0,109.164,109.1725,108.7998,108.7998,23006.0
2017-03-28 15:20:00,128.47,128.65,128.44,128.57,12742.0,108.8252,108.9777,108.7998,108.9099,12742.0
2017-03-28 15:25:00,128.53,128.67,128.51,128.64,21646.0,108.876,108.9946,108.8591,108.9692,21646.0
2017-03-28 15:30:00,128.64,128.64,128.51,128.53,18357.0,108.9692,108.9692,108.8591,108.876,18357.0
2017-03-28 15:35:00,128.53,128.61,128.39,128.58,20080.0,108.876,108.9438,108.7574,108.9184,20080.0
2017-03-28 15:40:00,128.6,128.64,128.38,128.41,25718.0,108.9353,108.9692,108.749,108.7744,25718.0
2017-03-28 15:45:00,128.41,128.44,128.24,128.29,32924.0,108.7744,108.7998,108.6304,108.6727,32924.0
2017-03-28 15:50:00,128.27,128.35,128.23,128.33,46668.0,108.6558,108.7235,108.6219,108.7066,46668.0
2017-03-28 15:55:00,128.32,128.44,128.29,128.35,87838.0,108.6981,108.7998,108.6727,108.7235,87838.0
2017-03-29 09:30:00,127.58,128.14,127.58,127.97,23044.0,108.0713,108.5457,108.0713,108.4017,23044.0
2017-03-29 09:35:00,128.18,128.18,127.76,127.76,6200.0,108.5795,108.5795,108.2238,108.2238,6200.0
2017-03-29 09:40:00,127.86,128.07,127.38,127.5,7581.0,108.3085,108.4864,107.9019,108.0035,7581.0
2017-03-29 09:45:00,127.47,127.49,126.97,127.03,10854.0,107.9781,107.9951,107.5546,107.6054,10854.0
2017-03-29 09:50:00,127.01,127.23,126.83,127.18,7923.0,107.5885,107.7748,107.436,107.7325,7923.0
2017-03-29 09:55:00,127.28,127.74,127.28,127.74,6540.0,107.8172,108.2068,107.8172,108.2068,6540.0
2017-03-29 10:00:00,127.73,127.85,127.59,127.71,9394.0,108.1984,108.3,108.0798,108.1814,9394.0
2017-03-29 10:05:00,127.66,127.8,127.45,127.63,5196.0,108.1391,108.2577,107.9612,108.1136,5196.0
2017-03-29 10:10:00,127.68,127.72,127.55,127.59,5652.0,108.156,108.1899,108.0459,108.0798,5652.0
2017-03-29 10:15:00,127.55,127.69,127.47,127.67,4000.0,108.0459,108.1645,107.9781,108.1475,4000.0
2017-03-29 10:20:00,127.58,127.6,127.38,127.38,6476.0,108.0713,108.0882,107.9019,107.9019,6476.0
2017-03-29 10:25:00,127.37,127.44,127.32,127.4,4888.0,107.8934,107.9527,107.851,107.9188,4888.0
2017-03-29 10:30:00,127.46,127.81,127.43,127.73,11165.0,107.9696,108.2661,107.9442,108.1984,11165.0
2017-03-29 10:35:00,127.75,127.82,127.6,127.67,7113.0,108.2153,108.2746,108.0882,108.1475,7113.0
2017-03-29 10:40:00,127.67,127.83,127.64,127.74,6649.0,108.1475,108.2831,108.1221,108.2068,6649.0
2017-03-29 10:45:00,127.76,128.13,127.76,128.11,12306.0,108.2238,108.5372,108.2238,108.5202,12306.0
2017-03-29 10:50:00,128.16,128.37,128.11,128.11,14454.0,108.5626,108.7405,108.5202,108.5202,14454.0
2017-03-29 10:55:00,128.15,128.15,127.92,128.13,13220.0,108.5541,108.5541,108.3593,108.5372,13220.0
2017-03-29 11:00:00,128.11,128.14,127.6,127.63,9516.0,108.5202,108.5457,108.0882,108.1136,9516.0
2017-03-29 11:05:00,127.67,127.78,127.65,127.7,7200.0,108.1475,108.2407,108.1306,108.1729,7200.0
2017-03-29 11:10:00,127.75,127.97,127.74,127.82,7560.0,108.2153,108.4017,108.2068,108.2746,7560.0
2017-03-29 11:15:00,127.88,127.93,127.7,127.72,5068.0,108.3254,108.3678,108.1729,108.1899,5068.0
2017-03-29 11:20:00,127.77,127.89,127.71,127.71,5403.0,108.2322,108.3339,108.1814,108.1814,5403.0
2017-03-29 11:25:00,127.69,127.77,127.6,127.6,2251.0,108.1645,108.2322,108.0882,108.0882,2251.0
2017-03-29 11:30:00,127.59,127.59,127.38,127.4,4800.0,108.0798,108.0798,107.9019,107.9188,4800.0
2017-03-29 11:35:00,127.42,127.58,127.32,127.32,8750.0,107.9358,108.0713,107.851,107.851,8750.0
2017-03-29 11:40:00,127.25,127.4,127.18,127.4,6107.0,107.7918,107.9188,107.7325,107.9188,6107.0
2017-03-29 11:45:00,127.42,127.47,127.27,127.47,3340.0,107.9358,107.9781,107.8087,107.9781,3340.0
2017-03-29 11:50:00,127.41,127.41,127.29,127.32,3813.0,107.9273,107.9273,107.8256,107.851,3813.0
2017-03-29 11:55:00,127.35,127.46,127.34,127.41,7193.0,107.8765,107.9696,107.868,107.9273,7193.0
2017-03-29 12:00:00,127.41,127.41,127.32,127.33,1850.0,107.9273,107.9273,107.851,107.8595,1850.0
2017-03-29 12:05:00,127.29,127.35,127.25,127.3,2732.0,107.8256,107.8765,107.7918,107.8341,2732.0
2017-03-29 12:10:00,127.31,127.37,127.24,127.24,2771.0,107.8426,107.8934,107.7833,107.7833,2771.0
2017-03-29 12:15:00,127.25,127.35,127.18,127.26,4023.0,107.7918,107.8765,107.7325,107.8002,4023.0
2017-03-29 12:20:00,127.35,127.44,127.31,127.35,3321.0,107.8765,107.9527,107.8426,107.8765,3321.0
2017-03-29 12:25:00,127.36,127.42,127.34,127.37,2198.0,107.8849,107.9358,107.868,107.8934,2198.0
2017-03-29 12:30:00,127.33,127.36,127.27,127.3,2138.0,107.8595,107.8849,107.8087,107.8341,2138.0
2017-03-29 12:35:00,127.36,127.37,127.22,127.22,1800.0,107.8849,107.8934,107.7663,107.7663,1800.0
2017-03-29 12:40:00,127.18,127.2,127.09,127.14,1928.0,107.7325,107.7494,107.6562,107.6986,1928.0
2017-03-29 12:45:00,127.23,127.23,127.11,127.11,757.0,107.7748,107.7748,107.6732,107.6732,757.0
2017-03-29 12:50:00,127.16,127.22,127.09,127.13,6213.0,107.7155,107.7663,107.6562,107.6901,6213.0
2017-03-29 12:55:00,127.09,127.13,127.01,127.13,3477.0,107.6562,107.6901,107.5885,107.6901,3477.0
2017-03-29 13:00:00,127.16,127.28,127.14,127.28,3072.0,107.7155,107.8172,107.6986,107.8172,3072.0
2017-03-29 13:05:00,127.29,127.29,127.17,127.26,2295.0,107.8256,107.8256,107.724,107.8002,2295.0
2017-03-29 13:10:00,127.26,127.37,127.18,127.25,3016.0,107.8002,107.8934,107.7325,107.7918,3016.0
2017-03-29 13:15:00,127.25,127.34,127.23,127.31,14732.0,107.7918,107.868,107.7748,107.8426,14732.0
2017-03-29 13:20:00,127.37,127.37,127.3,127.33,1600.0,107.8934,107.8934,107.8341,107.8595,1600.0
2017-03-29 13:25:00,127.33,127.33,127.25,127.26,3887.0,107.8595,107.8595,107.7918,107.8002,3887.0
2017-03-29 13:30:00,127.3,127.39,127.3,127.38,3281.0,107.8341,107.9103,107.8341,107.9019,3281.0
2017-03-29 13:35:00,127.36,127.44,127.3,127.32,3034.0,107.8849,107.9527,107.8341,107.851,3034.0
2017-03-29 13:40:00,127.36,127.49,127.35,127.44,2668.0,107.8849,107.9951,107.8765,107.9527,2668.0
2017-03-29 13:45:00,127.45,127.5,127.41,127.5,1396.0,107.9612,108.0035,107.9273,108.0035,1396.0
2017-03-29 13:50:00,127.5,127.5,127.43,127.43,2300.0,108.0035,108.0035,107.9442,107.9442,2300.0
2017-03-29 13:55:00,127.46,127.49,127.39,127.41,5089.0,107.9696,107.9951,107.9103,107.9273,5089.0
2017-03-29 14:00:00,127.39,127.42,127.33,127.37,1845.0,107.9103,107.9358,107.8595,107.8934,1845.0
2017-03-29 14:05:00,127.37,127.42,127.29,127.41,15863.0,107.8934,107.9358,107.8256,107.9273,15863.0
2017-03-29 14:10:00,127.38,127.42,127.33,127.37,10252.0,107.9019,107.9358,107.8595,107.8934,10252.0
2017-03-29 14:15:00,127.37,127.41,127.37,127.37,7338.0,107.8934,107.9273,107.8934,107.8934,7338.0
2017-03-29 14:20:00,127.37,127.62,127.37,127.61,5069.0,107.8934,108.1052,107.8934,108.0967,5069.0
2017-03-29 14:25:00,127.58,127.68,127.51,127.58,9864.0,108.0713,108.156,108.012,108.0713,9864.0
2017-03-29 14:30:00,127.58,127.61,127.44,127.47,7455.0,108.0713,108.0967,107.9527,107.9781,7455.0
2017-03-29 14:35:00,127.44,127.51,127.39,127.49,5540.0,107.9527,108.012,107.9103,107.9951,5540.0
2017-03-29 14:40:00,127.46,127.5,127.36,127.39,3700.0,107.9696,108.0035,107.8849,107.9103,3700.0
2017-03-29 14:45:00,127.38,127.56,127.38,127.46,6117.0,107.9019,108.0544,107.9019,107.9696,6117.0
2017-03-29 14:50:00,127.45,127.5,127.44,127.5,5103.0,107.9612,108.0035,107.9527,108.0035,5103.0
2017-03-29 14:55:00,127.5,127.53,127.46,127.46,3600.0,108.0035,108.0289,107.9696,107.9696,3600.0
2017-03-29 15:00:00,127.47,127.48,127.38,127.47,6285.0,107.9781,107.9866,107.9019,107.9781,6285.0
2017-03-29 15:05:00,127.45,127.58,127.45,127.58,12066.0,107.9612,108.0713,107.9612,108.0713,12066.0
2017-03-29 15:10:00,127.58,127.59,127.5,127.54,7579.0,108.0713,108.0798,108.0035,108.0374,7579.0
2017-03-29 15:15:00,127.53,127.59,127.47,127.53,9282.0,108.0289,108.0798,107.9781,108.0289,9282.0
2017-03-29 15:20:00,127.53,127.65,127.53,127.56,10236.0,108.0289,108.1306,108.0289,108.0544,10236.0
2017-03-29 15:25:00,127.56,127.62,127.52,127.53,16989.0,108.0544,108.1052,108.0205,108.0289,16989.0
2017-03-29 15:30:00,127.54,127.55,127.47,127.5,11133.0,108.0374,108.0459,107.9781,108.0035,11133.0
2017-03-29 15:35:00,127.49,127.54,127.48,127.53,9965.0,107.9951,108.0374,107.9866,108.0289,9965.0
2017-03-29 15:40:00,127.51,127.51,127.35,127.35,7623.0,108.012,108.012,107.8765,107.8765,7623.0
2017-03-29 15:45:00,127.37,127.48,127.35,127.36,13095.0,107.8934,107.9866,107.8765,107.8849,13095.0
2017-03-29 15:50:00,127.36,127.48,127.36,127.37,15150.0,107.8849,107.9866,107.8849,107.8934,15150.0
2017-03-29 15:55:00,127.37,127.43,127.25,127.4,32506.0,107.8934,107.9442,107.7918,107.9188,32506.0
2017-03-30 09:30:00,127.25,127.35,126.91,127.35,11905.0,107.7918,107.8765,107.5037,107.8765,11905.0
2017-03-30 09:35:00,127.34,127.43,126.94,127.19,14950.0,107.868,107.9442,107.5292,107.7409,14950.0
2017-03-30 09:40:00,127.28,127.45,127.18,127.31,11042.0,107.8172,107.9612,107.7325,107.8426,11042.0
2017-03-30 09:45:00,127.38,127.64,127.28,127.41,23682.0,107.9019,108.1221,107.8172,107.9273,23682.0
2017-03-30 09:50:00,127.41,127.6,127.22,127.6,3926.0,107.9273,108.0882,107.7663,108.0882,3926.0
2017-03-30 09:55:00,127.54,127.94,127.53,127.84,2562.0,108.0374,108.3762,108.0289,108.2915,2562.0
2017-03-30 10:00:00,127.87,128.06,127.7,128.0,12232.0,108.3169,108.4779,108.1729,108.4271,12232.0
2017-03-30 10:05:00,128.0,128.15,127.86,127.89,6060.0,108.4271,108.5541,108.3085,108.3339,6060.0
2017-03-30 10:10:00,127.89,128.01,127.83,127.95,5095.0,108.3339,108.4355,108.2831,108.3847,5095.0
2017-03-30 10:15:00,128.0,128.34,128.0,128.34,7300.0,108.4271,108.7151,108.4271,108.7151,7300.0
2017-03-30 10:20:00,128.38,128.41,128.04,128.24,5703.0,108.749,108.7744,108.461,108.6304,5703.0
2017-03-30 10:25:00,128.19,128.32,128.16,128.32,4671.0,108.588,108.6981,108.5626,108.6981,4671.0
2017-03-30 10:30:00,128.27,128.45,128.26,128.45,1000.0,108.6558,108.8083,108.6473,108.8083,1000.0
2017-03-30 10:35:00,128.57,128.66,128.52,128.52,3596.0,108.9099,108.9861,108.8676,108.8676,3596.0
2017-03-30 10:40:00,128.53,128.59,128.41,128.41,5400.0,108.876,108.9268,108.7744,108.7744,5400.0
2017-03-30 10:45:00,128.49,128.5,128.37,128.37,2606.0,108.8421,108.8506,108.7405,108.7405,2606.0
2017-03-30 10:50:00,128.36,128.42,128.13,128.21,7550.0,108.732,108.7828,108.5372,108.605,7550.0
2017-03-30 10:55:00,128.21,128.34,128.16,128.24,6305.0,108.605,108.7151,108.5626,108.6304,6305.0
2017-03-30 11:00:00,128.27,128.51,128.21,128.48,3179.0,108.6558,108.8591,108.605,108.8337,3179.0
2017-03-30 11:05:00,128.47,128.49,128.32,128.32,4805.0,108.8252,108.8421,108.6981,108.6981,4805.0
2017-03-30 11:10:00,128.4,128.44,128.32,128.4,7614.0,108.7659,108.7998,108.6981,108.7659,7614.0
2017-03-30 11:15:00,128.4,128.72,128.4,128.65,8100.0,108.7659,109.037,108.7659,108.9777,8100.0
2017-03-30 11:20:00,128.69,128.78,128.6,128.78,22351.0,109.0116,109.0878,108.9353,109.0878,22351.0
2017-03-30 11:25:00,128.86,128.98,128.83,128.89,1200.0,109.1556,109.2572,109.1302,109.181,1200.0
2017-03-30 11:30:00,128.97,129.08,128.88,128.97,5299.0,109.2487,109.3419,109.1725,109.2487,5299.0
2017-03-30 11:35:00,128.9,128.94,128.58,128.59,6293.0,109.1894,109.2233,108.9184,108.9268,6293.0
2017-03-30 11:40:00,128.55,128.62,128.45,128.46,2668.0,108.893,108.9523,108.8083,108.8167,2668.0
2017-03-30 11:45:00,128.49,128.73,128.49,128.59,4734.0,108.8421,109.0454,108.8421,108.9268,4734.0
2017-03-30 11:50:00,128.66,128.78,128.66,128.7,1309.0,108.9861,109.0878,108.9861,109.02,1309.0
2017-03-30 11:55:00,128.68,128.68,128.47,128.53,1717.0,109.0031,109.0031,108.8252,108.876,1717.0
2017-03-30 12:00:00,128.48,128.56,128.45,128.47,2000.0,108.8337,108.9014,108.8083,108.8252,2000.0
2017-03-30 12:05:00,128.43,128.73,128.43,128.71,2489.0,108.7913,109.0454,108.7913,109.0285,2489.0
2017-03-30 12:10:00,128.68,128.71,128.61,128.63,1700.0,109.0031,109.0285,108.9438,108.9607,1700.0
2017-03-30 12:15:00,128.66,128.74,128.58,128.66,5404.0,108.9861,109.0539,108.9184,108.9861,5404.0
2017-03-30 12:20:00,128.68,128.73,128.59,128.6,2080.0,109.0031,109.0454,108.9268,108.9353,2080.0
2017-03-30 12:25:00,128.58,128.8,128.58,128.79,1900.0,108.9184,109.1047,108.9184,109.0963,1900.0
2017-03-30 12:30:00,128.74,128.81,128.69,128.74,1700.0,109.0539,109.1132,109.0116,109.0539,1700.0
2017-03-30 12:35:00,128.75,128.75,128.45,128.45,2228.0,109.0624,109.0624,108.8083,108.8083,2228.0
2017-03-30 12:40:00,128.43,128.57,128.31,128.53,1750.0,108.7913,108.9099,108.6897,108.876,1750.0
2017-03-30 12:45:00,128.58,128.62,128.41,128.41,4194.0,108.9184,108.9523,108.7744,108.7744,4194.0
2017-03-30 12:50:00,128.49,128.61,128.41,128.61,1000.0,108.8421,108.9438,108.7744,108.9438,1000.0
2017-03-30 12:55:00,128.6,128.6,128.53,128.6,2100.0,108.9353,108.9353,108.876,108.9353,2100.0
2017-03-30 13:00:00,128.63,128.66,128.51,128.57,4131.0,108.9607,108.9861,108.8591,108.9099,4131.0
2017-03-30 13:05:00,128.63,128.72,128.53,128.64,6235.0,108.9607,109.037,108.876,108.9692,6235.0
2017-03-30 13:10:00,128.72,128.8,128.71,128.76,1561.0,109.037,109.1047,109.0285,109.0709,1561.0
2017-03-30 13:15:00,128.84,129.01,128.75,128.98,3656.0,109.1386,109.2826,109.0624,109.2572,3656.0
2017-03-30 13:20:00,128.98,129.16,128.94,129.11,2650.0,109.2572,109.4097,109.2233,109.3673,2650.0
2017-03-30 13:25:00,129.12,129.18,128.99,129.02,2965.0,109.3758,109.4266,109.2657,109.2911,2965.0
2017-03-30 13:30:00,129.09,129.1,129.01,129.1,1700.0,109.3504,109.3589,109.2826,109.3589,1700.0
2017-03-30 13:35:00,129.1,129.18,129.02,129.18,1705.0,109.3589,109.4266,109.2911,109.4266,1705.0
2017-03-30 13:40:00,129.19,129.19,129.08,129.12,1890.0,109.4351,109.4351,109.3419,109.3758,1890.0
2017-03-30 13:45:00,129.19,129.37,129.19,129.28,2000.0,109.4351,109.5876,109.4351,109.5113,2000.0
2017-03-30 13:50:00,129.25,129.26,129.13,129.25,1582.0,109.4859,109.4944,109.3843,109.4859,1582.0
2017-03-30 13:55:00,129.28,129.28,129.1,129.18,1536.0,109.5113,109.5113,109.3589,109.4266,1536.0
2017-03-30 14:00:00,129.19,129.33,129.15,129.31,1700.0,109.4351,109.5537,109.4012,109.5368,1700.0
2017-03-30 14:05:00,129.24,129.24,129.17,129.18,2760.0,109.4775,109.4775,109.4182,109.4266,2760.0
2017-03-30 14:10:00,129.17,129.25,129.14,129.25,1649.0,109.4182,109.4859,109.3927,109.4859,1649.0
2017-03-30 14:15:00,129.28,129.43,129.26,129.35,3839.0,109.5113,109.6384,109.4944,109.5706,3839.0
2017-03-30 14:20:00,129.42,129.49,129.39,129.46,3967.0,109.6299,109.6892,109.6045,109.6638,3967.0
2017-03-30 14:25:00,129.49,129.64,129.49,129.59,7401.0,109.6892,109.8163,109.6892,109.7739,7401.0
2017-03-30 14:30:00,129.59,129.67,129.56,129.65,6447.0,109.7739,109.8417,109.7485,109.8248,6447.0
2017-03-30 14:35:00,129.63,129.69,129.56,129.6,4289.0,109.8078,109.8586,109.7485,109.7824,4289.0
2017-03-30 14:40:00,129.62,129.62,129.55,129.55,1005.0,109.7993,109.7993,109.7401,109.7401,1005.0
2017-03-30 14:45:00,129.51,129.58,129.46,129.58,2615.0,109.7062,109.7655,109.6638,109.7655,2615.0
2017-03-30 14:50:00,129.59,129.7,129.53,129.53,9248.0,109.7739,109.8671,109.7231,109.7231,9248.0
2017-03-30 14:55:00,129.52,129.65,129.48,129.63,4387.0,109.7146,109.8248,109.6808,109.8078,4387.0
2017-03-30 15:00:00,129.63,129.67,129.61,129.61,7752.0,109.8078,109.8417,109.7909,109.7909,7752.0
2017-03-30 15:05:00,129.6,129.78,129.6,129.76,10094.0,109.7824,109.9349,109.7824,109.9179,10094.0
2017-03-30 15:10:00,129.74,129.82,129.73,129.82,6644.0,109.901,109.9688,109.8925,109.9688,6644.0
2017-03-30 15:15:00,129.82,129.87,129.7,129.71,5137.0,109.9688,110.0111,109.8671,109.8756,5137.0
2017-03-30 15:20:00,129.67,129.76,129.66,129.74,7606.0,109.8417,109.9179,109.8332,109.901,7606.0
2017-03-30 15:25:00,129.73,129.85,129.72,129.79,9542.0,109.8925,109.9942,109.8841,109.9434,9542.0
2017-03-30 15:30:00,129.78,129.85,129.75,129.85,10123.0,109.9349,109.9942,109.9095,109.9942,10123.0
2017-03-30 15:35:00,129.84,129.85,129.79,129.82,12128.0,109.9857,109.9942,109.9434,109.9688,12128.0
2017-03-30 15:40:00,129.81,129.82,129.65,129.68,13128.0,109.9603,109.9688,109.8248,109.8502,13128.0
2017-03-30 15:45:00,129.68,129.7,129.64,129.65,24956.0,109.8502,109.8671,109.8163,109.8248,24956.0
2017-03-30 15:50:00,129.65,129.73,129.6,129.69,24008.0,109.8248,109.8925,109.7824,109.8586,24008.0
2017-03-30 15:55:00,129.7,129.78,129.64,129.67,39088.0,109.8671,109.9349,109.8163,109.8417,39088.0
2017-03-31 09:30:00,128.96,129.22,128.85,129.15,45349.0,109.2403,109.4605,109.1471,109.4012,45349.0
2017-03-31 09:35:00,129.15,129.33,128.88,129.31,19109.0,109.4012,109.5537,109.1725,109.5368,19109.0
2017-03-31 09:40:00,129.11,129.47,129.1,129.28,16494.0,109.3673,109.6723,109.3589,109.5113,16494.0
2017-03-31 09:45:00,129.36,129.67,129.29,129.54,9218.0,109.5791,109.8417,109.5198,109.7316,9218.0
2017-03-31 09:50:00,129.47,129.62,129.44,129.57,1600.0,109.6723,109.7993,109.6469,109.757,1600.0
2017-03-31 09:55:00,129.67,129.69,129.37,129.56,13224.0,109.8417,109.8586,109.5876,109.7485,13224.0
2017-03-31 10:00:00,129.6,129.78,129.48,129.64,7237.0,109.7824,109.9349,109.6808,109.8163,7237.0
2017-03-31 10:05:00,129.74,129.96,129.74,129.9,4002.0,109.901,110.0874,109.901,110.0365,4002.0
2017-03-31 10:10:00,129.85,129.85,129.55,129.68,5013.0,109.9942,109.9942,109.7401,109.8502,5013.0
2017-03-31 10:15:00,129.68,129.86,129.67,129.84,6436.0,109.8502,110.0026,109.8417,109.9857,6436.0
2017-03-31 10:20:00,129.84,129.93,129.65,129.93,8994.0,109.9857,110.0619,109.8248,110.0619,8994.0
2017-03-31 10:25:00,129.89,129.92,129.6,129.81,5395.0,110.0281,110.0535,109.7824,109.9603,5395.0
2017-03-31 10:30:00,129.88,130.26,129.88,130.26,7438.0,110.0196,110.3415,110.0196,110.3415,7438.0
2017-03-31 10:35:00,130.26,130.55,130.2,130.38,9277.0,110.3415,110.5871,110.2907,110.4431,9277.0
2017-03-31 10:40:00,130.37,130.45,130.33,130.42,11808.0,110.4347,110.5024,110.4008,110.477,11808.0
2017-03-31 10:45:00,130.42,130.77,130.38,130.57,12843.0,110.477,110.7735,110.4431,110.6041,12843.0
2017-03-31 10:50:00,130.5,130.7,130.43,130.68,20131.0,110.5448,110.7142,110.4855,110.6973,20131.0
2017-03-31 10:55:00,130.64,130.65,130.33,130.38,3918.0,110.6634,110.6718,110.4008,110.4431,3918.0
2017-03-31 11:00:00,130.26,130.35,130.13,130.13,8250.0,110.3415,110.4177,110.2314,110.2314,8250.0
2017-03-31 11:05:00,130.13,130.26,130.03,130.04,11185.0,110.2314,110.3415,110.1467,110.1551,11185.0
2017-03-31 11:10:00,130.13,130.17,129.85,130.17,9297.0,110.2314,110.2652,109.9942,110.2652,9297.0
2017-03-31 11:15:00,130.13,130.16,130.03,130.09,4907.0,110.2314,110.2568,110.1467,110.1975,4907.0
2017-03-31 11:20:00,130.14,130.47,130.14,130.47,5378.0,110.2398,110.5194,110.2398,110.5194,5378.0
2017-03-31 11:25:00,130.53,130.61,130.51,130.56,4386.0,110.5702,110.638,110.5533,110.5956,4386.0
2017-03-31 11:30:00,130.53,130.67,130.48,130.67,6069.0,110.5702,110.6888,110.5278,110.6888,6069.0
2017-03-31 11:35:00,130.68,130.83,130.63,130.72,7575.0,110.6973,110.8243,110.6549,110.7311,7575.0
2017-03-31 11:40:00,130.74,130.79,130.62,130.79,6871.0,110.7481,110.7904,110.6464,110.7904,6871.0
2017-03-31 11:45:00,130.72,130.75,130.58,130.58,5483.0,110.7311,110.7566,110.6126,110.6126,5483.0
2017-03-31 11:50:00,130.56,130.56,130.13,130.17,4001.0,110.5956,110.5956,110.2314,110.2652,4001.0
2017-03-31 11:55:00,130.17,130.27,130.12,130.26,7029.0,110.2652,110.35,110.2229,110.3415,7029.0
2017-03-31 12:00:00,130.29,130.36,130.22,130.36,29608.0,110.3669,110.4262,110.3076,110.4262,29608.0
2017-03-31 12:05:00,130.37,130.49,130.31,130.36,6495.0,110.4347,110.5363,110.3838,110.4262,6495.0
2017-03-31 12:10:00,130.38,130.49,130.36,130.37,8655.0,110.4431,110.5363,110.4262,110.4347,8655.0
2017-03-31 12:15:00,130.34,130.35,130.27,130.35,4913.0,110.4093,110.4177,110.35,110.4177,4913.0
2017-03-31 12:20:00,130.41,130.59,130.39,130.47,7439.0,110.4685,110.621,110.4516,110.5194,7439.0
2017-03-31 12:25:00,130.47,130.56,130.47,130.49,3011.0,110.5194,110.5956,110.5194,110.5363,3011.0
2017-03-31 12:30:00,130.49,130.49,130.4,130.48,4606.0,110.5363,110.5363,110.4601,110.5278,4606.0
2017-03-31 12:35:00,130.45,130.46,130.24,130.26,6680.0,110.5024,110.5109,110.3245,110.3415,6680.0
2017-03-31 12:40:00,130.28,130.34,130.22,130.28,6334.0,110.3584,110.4093,110.3076,110.3584,6334.0
2017-03-31 12:45:00,130.24,130.24,130.08,130.09,2573.0,110.3245,110.3245,110.189,110.1975,2573.0
2017-03-31 12:50:00,130.11,130.25,130.1,130.11,14600.0,110.2144,110.333,110.206,110.2144,14600.0
2017-03-31 12:55:00,130.11,130.3,130.06,130.3,13762.0,110.2144,110.3754,110.1721,110.3754,13762.0
2017-03-31 13:00:00,130.3,130.3,130.09,130.11,4586.0,110.3754,110.3754,110.1975,110.2144,4586.0
2017-03-31 13:05:00,130.1,130.13,129.99,130.07,6027.0,110.206,110.2314,110.1128,110.1805,6027.0
2017-03-31 13:10:00,130.06,130.24,130.06,130.18,5150.0,110.1721,110.3245,110.1721,110.2737,5150.0
2017-03-31 13:15:00,130.18,130.23,130.15,130.18,2059.0,110.2737,110.3161,110.2483,110.2737,2059.0
2017-03-31 13:20:00,130.2,130.39,130.2,130.34,6101.0,110.2907,110.4516,110.2907,110.4093,6101.0
2017-03-31 13:25:00,130.34,130.46,130.32,130.46,3400.0,110.4093,110.5109,110.3923,110.5109,3400.0
2017-03-31 13:30:00,130.45,130.48,130.36,130.36,4699.0,110.5024,110.5278,110.4262,110.4262,4699.0
2017-03-31 13:35:00,130.4,130.51,130.27,130.32,5300.0,110.4601,110.5533,110.35,110.3923,5300.0
2017-03-31 13:40:00,130.3,130.34,130.08,130.08,5811.0,110.3754,110.4093,110.189,110.189,5811.0
2017-03-31 13:45:00,130.08,130.29,130.06,130.28,5650.0,110.189,110.3669,110.1721,110.3584,5650.0
2017-03-31 13:50:00,130.23,130.37,130.2,130.34,5602.0,110.3161,110.4347,110.2907,110.4093,5602.0
2017-03-31 13:55:00,130.34,130.35,130.19,130.19,6580.0,110.4093,110.4177,110.2822,110.2822,6580.0
2017-03-31 14:00:00,130.18,130.24,130.01,130.09,6465.0,110.2737,110.3245,110.1297,110.1975,6465.0
2017-03-31 14:05:00,130.03,130.03,129.95,130.02,9000.0,110.1467,110.1467,110.0789,110.1382,9000.0
2017-03-31 14:10:00,130.01,130.02,129.78,129.95,11463.0,110.1297,110.1382,109.9349,110.0789,11463.0
2017-03-31 14:15:00,129.9,130.09,129.88,130.03,4181.0,110.0365,110.1975,110.0196,110.1467,4181.0
2017-03-31 14:20:00,130.02,130.17,129.97,130.11,4200.0,110.1382,110.2652,110.0958,110.2144,4200.0
2017-03-31 14:25:00,130.09,130.21,130.03,130.08,6800.0,110.1975,110.2991,110.1467,110.189,6800.0
2017-03-31 14:30:00,130.04,130.13,130.02,130.1,5306.0,110.1551,110.2314,110.1382,110.206,5306.0
2017-03-31 14:35:00,130.15,130.19,130.09,130.1,10407.0,110.2483,110.2822,110.1975,110.206,10407.0
2017-03-31 14:40:00,130.11,130.15,130.04,130.04,5133.0,110.2144,110.2483,110.1551,110.1551,5133.0
2017-03-31 14:45:00,130.08,130.2,130.01,130.2,4751.0,110.189,110.2907,110.1297,110.2907,4751.0
2017-03-31 14:50:00,130.17,130.27,130.06,130.27,4341.0,110.2652,110.35,110.1721,110.35,4341.0
2017-03-31 14:55:00,130.25,130.25,130.08,130.14,6294.0,110.333,110.333,110.189,110.2398,6294.0
2017-03-31 15:00:00,130.15,130.36,130.12,130.33,6586.0,110.2483,110.4262,110.2229,110.4008,6586.0
2017-03-31 15:05:00,130.34,130.35,130.22,130.28,8923.0,110.4093,110.4177,110.3076,110.3584,8923.0
2017-03-31 15:10:00,130.35,130.39,130.27,130.31,6122.0,110.4177,110.4516,110.35,110.3838,6122.0
2017-03-31 15:15:00,130.29,130.42,130.26,130.26,7462.0,110.3669,110.477,110.3415,110.3415,7462.0
2017-03-31 15:20:00,130.25,130.3,130.24,130.29,9538.0,110.333,110.3754,110.3245,110.3669,9538.0
2017-03-31 15:25:00,130.3,130.4,130.27,130.27,15437.0,110.3754,110.4601,110.35,110.35,15437.0
2017-03-31 15:30:00,130.27,130.54,130.27,130.46,12658.0,110.35,110.5787,110.35,110.5109,12658.0
2017-03-31 15:35:00,130.51,130.52,130.28,130.28,7955.0,110.5533,110.5617,110.3584,110.3584,7955.0
2017-03-31 15:40:00,130.27,130.38,130.19,130.23,16093.0,110.35,110.4431,110.2822,110.3161,16093.0
2017-03-31 15:45:00,130.2,130.23,129.85,129.94,23519.0,110.2907,110.3161,109.9942,110.0704,23519.0
2017-03-31 15:50:00,129.92,130.03,129.86,129.98,26190.0,110.0535,110.1467,110.0026,110.1043,26190.0
2017-03-31 15:55:00,129.99,129.99,129.63,129.69,116735.0,110.1128,110.1128,109.8078,109.8586,116735.0
2017-04-03 09:30:00,129.94,130.27,129.59,130.06,53900.0,110.0704,110.35,109.7739,110.1721,53900.0
2017-04-03 09:35:00,130.25,130.28,129.73,129.97,4106.0,110.333,110.3584,109.8925,110.0958,4106.0
2017-04-03 09:40:00,129.91,129.92,129.72,129.76,965.0,110.045,110.0535,109.8841,109.9179,965.0
2017-04-03 09:45:00,129.77,129.9,129.4,129.42,10434.0,109.9264,110.0365,109.613,109.6299,10434.0
2017-04-03 09:50:00,129.4,129.53,129.32,129.47,4364.0,109.613,109.7231,109.5452,109.6723,4364.0
2017-04-03 09:55:00,129.5,129.51,129.23,129.25,3100.0,109.6977,109.7062,109.469,109.4859,3100.0
2017-04-03 10:00:00,129.27,129.32,128.97,129.12,8010.0,109.5029,109.5452,109.2487,109.3758,8010.0
2017-04-03 10:05:00,129.08,129.08,128.35,128.76,7961.0,109.3419,109.3419,108.7235,109.0709,7961.0
2017-04-03 10:10:00,128.64,128.69,128.37,128.55,6866.0,108.9692,109.0116,108.7405,108.893,6866.0
2017-04-03 10:15:00,128.55,128.8,128.55,128.75,6855.0,108.893,109.1047,108.893,109.0624,6855.0
2017-04-03 10:20:00,128.77,128.97,128.68,128.92,5206.0,109.0793,109.2487,109.0031,109.2064,5206.0
2017-04-03 10:25:00,129.03,129.29,129.03,129.28,7640.0,109.2996,109.5198,109.2996,109.5113,7640.0
2017-04-03 10:30:00,129.27,129.35,129.19,129.29,7937.0,109.5029,109.5706,109.4351,109.5198,7937.0
2017-04-03 10:35:00,129.23,129.23,129.06,129.09,3300.0,109.469,109.469,109.325,109.3504,3300.0
2017-04-03 10:40:00,129.02,129.03,128.61,128.79,16333.0,109.2911,109.2996,108.9438,109.0963,16333.0
2017-04-03 10:45:00,128.7,129.01,128.7,128.86,17530.0,109.02,109.2826,109.02,109.1556,17530.0
2017-04-03 10:50:00,128.87,128.87,128.44,128.49,7740.0,109.164,109.164,108.7998,108.8421,7740.0
2017-04-03 10:55:00,128.49,128.49,128.25,128.25,10723.0,108.8421,108.8421,108.6388,108.6388,10723.0
2017-04-03 11:00:00,128.18,128.32,128.18,128.25,6581.0,108.5795,108.6981,108.5795,108.6388,6581.0
2017-04-03 11:05:00,128.17,128.17,127.72,127.73,5800.0,108.5711,108.5711,108.1899,108.1984,5800.0
2017-04-03 11:10:00,127.84,128.03,127.81,127.91,5211.0,108.2915,108.4525,108.2661,108.3508,5211.0
2017-04-03 11:15:00,127.9,128.27,127.9,127.99,4364.0,108.3424,108.6558,108.3424,108.4186,4364.0
2017-04-03 11:20:00,127.97,128.24,127.91,128.16,4337.0,108.4017,108.6304,108.3508,108.5626,4337.0
2017-04-03 11:25:00,128.18,128.19,128.02,128.08,5420.0,108.5795,108.588,108.444,108.4948,5420.0
2017-04-03 11:30:00,128.02,128.24,128.02,128.16,5400.0,108.444,108.6304,108.444,108.5626,5400.0
2017-04-03 11:35:00,128.14,128.32,128.14,128.31,12225.0,108.5457,108.6981,108.5457,108.6897,12225.0
2017-04-03 11:40:00,128.39,128.39,128.21,128.22,5661.0,108.7574,108.7574,108.605,108.6134,5661.0
2017-04-03 11:45:00,128.19,128.24,128.01,128.01,5777.0,108.588,108.6304,108.4355,108.4355,5777.0
2017-04-03 11:50:00,128.03,128.15,127.96,128.09,4951.0,108.4525,108.5541,108.3932,108.5033,4951.0
2017-04-03 11:55:00,127.96,128.15,127.96,128.08,2800.0,108.3932,108.5541,108.3932,108.4948,2800.0
2017-04-03 12:00:00,128.0,128.02,127.76,127.89,5933.0,108.4271,108.444,108.2238,108.3339,5933.0
2017-04-03 12:05:00,127.86,127.89,127.69,127.84,3700.0,108.3085,108.3339,108.1645,108.2915,3700.0
2017-04-03 12:10:00,127.9,128.24,127.9,128.19,2100.0,108.3424,108.6304,108.3424,108.588,2100.0
2017-04-03 12:15:00,128.15,128.31,128.11,128.28,18555.0,108.5541,108.6897,108.5202,108.6643,18555.0
2017-04-03 12:20:00,128.23,128.33,128.18,128.33,4669.0,108.6219,108.7066,108.5795,108.7066,4669.0
2017-04-03 12:25:00,128.35,128.51,128.33,128.46,7089.0,108.7235,108.8591,108.7066,108.8167,7089.0
2017-04-03 12:30:00,128.5,128.57,128.43,128.48,4401.0,108.8506,108.9099,108.7913,108.8337,4401.0
2017-04-03 12:35:00,128.48,128.74,128.46,128.74,3234.0,108.8337,109.0539,108.8167,109.0539,3234.0
2017-04-03 12:40:00,128.75,128.94,128.75,128.94,1200.0,109.0624,109.2233,109.0624,109.2233,1200.0
2017-04-03 12:45:00,128.88,128.95,128.69,128.82,5955.0,109.1725,109.2318,109.0116,109.1217,5955.0
2017-04-03 12:50:00,128.75,128.82,128.71,128.82,1900.0,109.0624,109.1217,109.0285,109.1217,1900.0
2017-04-03 12:55:00,128.82,129.02,128.82,129.02,1500.0,109.1217,109.2911,109.1217,109.2911,1500.0
2017-04-03 13:00:00,129.03,129.17,128.98,129.09,11326.0,109.2996,109.4182,109.2572,109.3504,11326.0
2017-04-03 13:05:00,129.12,129.2,129.0,129.0,2930.0,109.3758,109.4436,109.2742,109.2742,2930.0
2017-04-03 13:10:00,129.08,129.29,129.02,129.21,5296.0,109.3419,109.5198,109.2911,109.452,5296.0
2017-04-03 13:15:00,129.21,129.28,129.13,129.24,4063.0,109.452,109.5113,109.3843,109.4775,4063.0
2017-04-03 13:20:00,129.27,129.28,129.0,129.06,4541.0,109.5029,109.5113,109.2742,109.325,4541.0
2017-04-03 13:25:00,129.03,129.06,128.96,129.0,12514.0,109.2996,109.325,109.2403,109.2742,12514.0
2017-04-03 13:30:00,129.0,129.05,128.87,128.97,4500.0,109.2742,109.3165,109.164,109.2487,4500.0
2017-04-03 13:35:00,128.94,128.97,128.8,128.87,5028.0,109.2233,109.2487,109.1047,109.164,5028.0
2017-04-03 13:40:00,128.8,128.81,128.68,128.71,4915.0,109.1047,109.1132,109.0031,109.0285,4915.0
2017-04-03 13:45:00,128.7,128.94,128.7,128.79,11190.0,109.02,109.2233,109.02,109.0963,11190.0
2017-04-03 13:50:00,128.73,128.87,128.71,128.81,3355.0,109.0454,109.164,109.0285,109.1132,3355.0
2017-04-03 13:55:00,128.81,128.92,128.79,128.91,4948.0,109.1132,109.2064,109.0963,109.1979,4948.0
2017-04-03 14:00:00,128.89,128.94,128.75,128.83,64541.0,109.181,109.2233,109.0624,109.1302,64541.0
2017-04-03 14:05:00,128.83,129.03,128.83,128.97,13857.0,109.1302,109.2996,109.1302,109.2487,13857.0
2017-04-03 14:10:00,129.03,129.06,128.9,128.98,6298.0,109.2996,109.325,109.1894,109.2572,6298.0
2017-04-03 14:15:00,129.0,129.0,128.87,128.89,13918.0,109.2742,109.2742,109.164,109.181,13918.0
2017-04-03 14:20:00,128.91,129.04,128.87,129.04,7694.0,109.1979,109.308,109.164,109.308,7694.0
2017-04-03 14:25:00,129.0,129.28,129.0,129.25,6186.0,109.2742,109.5113,109.2742,109.4859,6186.0
2017-04-03 14:30:00,129.24,129.24,129.07,129.07,4012.0,109.4775,109.4775,109.3335,109.3335,4012.0
2017-04-03 14:35:00,129.05,129.15,129.01,129.04,6243.0,109.3165,109.4012,109.2826,109.308,6243.0
2017-04-03 14:40:00,129.05,129.54,129.05,129.51,7911.0,109.3165,109.7316,109.3165,109.7062,7911.0
2017-04-03 14:45:00,129.49,129.52,129.42,129.51,4007.0,109.6892,109.7146,109.6299,109.7062,4007.0
2017-04-03 14:50:00,129.49,129.59,129.44,129.56,6207.0,109.6892,109.7739,109.6469,109.7485,6207.0
2017-04-03 14:55:00,129.53,129.57,129.44,129.44,5073.0,109.7231,109.757,109.6469,109.6469,5073.0
2017-04-03 15:00:00,129.39,129.54,129.36,129.37,7145.0,109.6045,109.7316,109.5791,109.5876,7145.0
2017-04-03 15:05:00,129.38,129.38,129.23,129.29,5332.0,109.596,109.596,109.469,109.5198,5332.0
2017-04-03 15:10:00,129.31,129.61,129.31,129.61,5585.0,109.5368,109.7909,109.5368,109.7909,5585.0
2017-04-03 15:15:00,129.57,129.61,129.43,129.43,5396.0,109.757,109.7909,109.6384,109.6384,5396.0
2017-04-03 15:20:00,129.46,129.55,129.43,129.55,8337.0,109.6638,109.7401,109.6384,109.7401,8337.0
2017-04-03 15:25:00,129.55,129.55,129.4,129.47,6633.0,109.7401,109.7401,109.613,109.6723,6633.0
2017-04-03 15:30:00,129.46,129.47,129.32,129.44,14880.0,109.6638,109.6723,109.5452,109.6469,14880.0
2017-04-03 15:35:00,129.45,129.68,129.44,129.6,10122.0,109.6553,109.8502,109.6469,109.7824,10122.0
2017-04-03 15:40:00,129.64,129.82,129.64,129.76,13165.0,109.8163,109.9688,109.8163,109.9179,13165.0
2017-04-03 15:45:00,129.74,129.77,129.62,129.68,18069.0,109.901,109.9264,109.7993,109.8502,18069.0
2017-04-03 15:50:00,129.66,129.67,129.5,129.64,18895.0,109.8332,109.8417,109.6977,109.8163,18895.0
2017-04-03 15:55:00,129.63,129.66,129.5,129.57,41759.0,109.8078,109.8332,109.6977,109.757,41759.0
2017-04-04 09:30:00,128.81,129.75,128.76,129.55,11052.0,109.1132,109.9095,109.0709,109.7401,11052.0
2017-04-04 09:35:00,128.95,129.35,128.75,128.83,4921.0,109.2318,109.5706,109.0624,109.1302,4921.0
2017-04-04 09:40:00,129.08,129.44,129.08,129.44,1837.0,109.3419,109.6469,109.3419,109.6469,1837.0
2017-04-04 09:45:00,129.47,129.72,129.4,129.41,7226.0,109.6723,109.8841,109.613,109.6215,7226.0
2017-04-04 09:50:00,129.48,129.56,129.25,129.38,5293.0,109.6808,109.7485,109.4859,109.596,5293.0
2017-04-04 09:55:00,129.38,129.58,129.11,129.58,6575.0,109.596,109.7655,109.3673,109.7655,6575.0
2017-04-04 10:00:00,129.32,129.32,128.77,128.77,5373.0,109.5452,109.5452,109.0793,109.0793,5373.0
2017-04-04 10:05:00,128.77,128.98,128.7,128.75,5110.0,109.0793,109.2572,109.02,109.0624,5110.0
2017-04-04 10:10:00,128.84,129.08,128.82,128.94,4800.0,109.1386,109.3419,109.1217,109.2233,4800.0
2017-04-04 10:15:00,128.91,129.0,128.8,128.83,4370.0,109.1979,109.2742,109.1047,109.1302,4370.0
2017-04-04 10:20:00,128.87,129.26,128.83,129.11,4541.0,109.164,109.4944,109.1302,109.3673,4541.0
2017-04-04 10:25:00,129.07,129.07,128.92,129.07,3061.0,109.3335,109.3335,109.2064,109.3335,3061.0
2017-04-04 10:30:00,129.01,129.38,129.01,129.17,9954.0,109.2826,109.596,109.2826,109.4182,9954.0
2017-04-04 10:35:00,129.13,129.21,129.05,129.11,7652.0,109.3843,109.452,109.3165,109.3673,7652.0
2017-04-04 10:40:00,129.08,129.23,129.05,129.1,4490.0,109.3419,109.469,109.3165,109.3589,4490.0
2017-04-04 10:45:00,129.05,129.06,128.9,128.94,4500.0,109.3165,109.325,109.1894,109.2233,4500.0
2017-04-04 10:50:00,129.04,129.08,128.87,128.9,2300.0,109.308,109.3419,109.164,109.1894,2300.0
2017-04-04 10:55:00,128.97,129.03,128.87,128.89,6468.0,109.2487,109.2996,109.164,109.181,6468.0
2017-04-04 11:00:00,128.92,129.04,128.88,129.03,6304.0,109.2064,109.308,109.1725,109.2996,6304.0
2017-04-04 11:05:00,129.09,129.44,128.99,129.43,7375.0,109.3504,109.6469,109.2657,109.6384,7375.0
2017-04-04 11:10:00,129.44,129.45,129.22,129.28,4770.0,109.6469,109.6553,109.4605,109.5113,4770.0
2017-04-04 11:15:00,129.27,129.37,129.24,129.37,7391.0,109.5029,109.5876,109.4775,109.5876,7391.0
2017-04-04 11:20:00,129.39,129.58,129.39,129.58,23488.0,109.6045,109.7655,109.6045,109.7655,23488.0
2017-04-04 11:25:00,129.59,129.66,129.4,129.4,5676.0,109.7739,109.8332,109.613,109.613,5676.0
2017-04-04 11:30:00,129.4,129.51,129.24,129.51,5306.0,109.613,109.7062,109.4775,109.7062,5306.0
2017-04-04 11:35:00,129.47,129.59,129.47,129.55,900.0,109.6723,109.7739,109.6723,109.7401,900.0
2017-04-04 11:40:00,129.55,129.58,129.49,129.5,5692.0,109.7401,109.7655,109.6892,109.6977,5692.0
2017-04-04 11:45:00,129.56,129.77,129.53,129.77,8590.0,109.7485,109.9264,109.7231,109.9264,8590.0
2017-04-04 11:50:00,129.75,129.82,129.66,129.68,4027.0,109.9095,109.9688,109.8332,109.8502,4027.0
2017-04-04 11:55:00,129.58,129.71,129.53,129.6,4673.0,109.7655,109.8756,109.7231,109.7824,4673.0
2017-04-04 12:00:00,129.59,129.62,129.36,129.62,8964.0,109.7739,109.7993,109.5791,109.7993,8964.0
2017-04-04 12:05:00,129.56,129.62,129.44,129.5,6131.0,109.7485,109.7993,109.6469,109.6977,6131.0
2017-04-04 12:10:00,129.5,129.68,129.45,129.6,15007.0,109.6977,109.8502,109.6553,109.7824,15007.0
2017-04-04 12:15:00,129.59,129.6,129.53,129.6,4200.0,109.7739,109.7824,109.7231,109.7824,4200.0
2017-04-04 12:20:00,129.53,129.58,129.43,129.58,7719.0,109.7231,109.7655,109.6384,109.7655,7719.0
2017-04-04 12:25:00,129.59,129.61,129.35,129.37,16952.0,109.7739,109.7909,109.5706,109.5876,16952.0
2017-04-04 12:30:00,129.39,129.39,129.29,129.31,6235.0,109.6045,109.6045,109.5198,109.5368,6235.0
2017-04-04 12:35:00,129.33,129.41,129.33,129.36,1300.0,109.5537,109.6215,109.5537,109.5791,1300.0
2017-04-04 12:40:00,129.38,129.38,129.3,129.35,3368.0,109.596,109.596,109.5283,109.5706,3368.0
2017-04-04 12:45:00,129.32,129.32,129.03,129.03,2581.0,109.5452,109.5452,109.2996,109.2996,2581.0
2017-04-04 12:50:00,128.99,129.06,128.97,128.97,2481.0,109.2657,109.325,109.2487,109.2487,2481.0
2017-04-04 12:55:00,128.95,128.99,128.89,128.99,2001.0,109.2318,109.2657,109.181,109.2657,2001.0
2017-04-04 13:00:00,128.97,129.0,128.9,129.0,1692.0,109.2487,109.2742,109.1894,109.2742,1692.0
2017-04-04 13:05:00,129.0,129.0,128.8,128.98,2070.0,109.2742,109.2742,109.1047,109.2572,2070.0
2017-04-04 13:10:00,128.98,129.09,128.98,129.09,2005.0,109.2572,109.3504,109.2572,109.3504,2005.0
2017-04-04 13:15:00,129.09,129.2,129.09,129.2,1000.0,109.3504,109.4436,109.3504,109.4436,1000.0
2017-04-04 13:20:00,129.15,129.21,129.12,129.21,2100.0,109.4012,109.452,109.3758,109.452,2100.0
2017-04-04 13:25:00,129.18,129.18,129.08,129.1,1960.0,109.4266,109.4266,109.3419,109.3589,1960.0
2017-04-04 13:30:00,129.12,129.24,129.11,129.24,3533.0,109.3758,109.4775,109.3673,109.4775,3533.0
2017-04-04 13:35:00,129.24,129.24,129.14,129.14,1400.0,109.4775,109.4775,109.3927,109.3927,1400.0
2017-04-04 13:40:00,129.14,129.21,129.09,129.1,2500.0,109.3927,109.452,109.3504,109.3589,2500.0
2017-04-04 13:45:00,129.1,129.1,128.94,128.94,800.0,109.3589,109.3589,109.2233,109.2233,800.0
2017-04-04 13:50:00,128.94,129.03,128.82,128.94,4100.0,109.2233,109.2996,109.1217,109.2233,4100.0
2017-04-04 13:55:00,128.96,129.07,128.96,129.05,2963.0,109.2403,109.3335,109.2403,109.3165,2963.0
2017-04-04 14:00:00,129.1,129.16,129.09,129.09,2100.0,109.3589,109.4097,109.3504,109.3504,2100.0
2017-04-04 14:05:00,129.12,129.31,129.11,129.29,5427.0,109.3758,109.5368,109.3673,109.5198,5427.0
2017-04-04 14:10:00,129.28,129.34,129.19,129.19,3500.0,109.5113,109.5622,109.4351,109.4351,3500.0
2017-04-04 14:15:00,129.22,129.25,129.18,129.18,10051.0,109.4605,109.4859,109.4266,109.4266,10051.0
2017-04-04 14:20:00,129.2,129.2,129.09,129.1,7524.0,109.4436,109.4436,109.3504,109.3589,7524.0
2017-04-04 14:25:00,129.15,129.22,129.15,129.19,9678.0,109.4012,109.4605,109.4012,109.4351,9678.0
2017-04-04 14:30:00,129.2,129.21,129.13,129.15,4425.0,109.4436,109.452,109.3843,109.4012,4425.0
2017-04-04 14:35:00,129.14,129.14,129.02,129.13,9685.0,109.3927,109.3927,109.2911,109.3843,9685.0
2017-04-04 14:40:00,129.17,129.23,129.16,129.16,7205.0,109.4182,109.469,109.4097,109.4097,7205.0
2017-04-04 14:45:00,129.17,129.21,129.05,129.13,4036.0,109.4182,109.452,109.3165,109.3843,4036.0
2017-04-04 14:50:00,129.12,129.15,129.06,129.07,3738.0,109.3758,109.4012,109.325,109.3335,3738.0
2017-04-04 14:55:00,129.06,129.06,128.92,128.92,6281.0,109.325,109.325,109.2064,109.2064,6281.0
2017-04-04 15:00:00,128.9,129.05,128.86,129.05,4952.0,109.1894,109.3165,109.1556,109.3165,4952.0
2017-04-04 15:05:00,129.03,129.09,128.98,129.02,4095.0,109.2996,109.3504,109.2572,109.2911,4095.0
2017-04-04 15:10:00,128.98,129.09,128.98,129.0,6418.0,109.2572,109.3504,109.2572,109.2742,6418.0
2017-04-04 15:15:00,128.99,129.0,128.89,128.94,8137.0,109.2657,109.2742,109.181,109.2233,8137.0
2017-04-04 15:20:00,128.94,128.96,128.81,128.94,5750.0,109.2233,109.2403,109.1132,109.2233,5750.0
2017-04-04 15:25:00,128.94,129.02,128.94,128.95,6165.0,109.2233,109.2911,109.2233,109.2318,6165.0
2017-04-04 15:30:00,128.98,129.09,128.98,129.03,21412.0,109.2572,109.3504,109.2572,109.2996,21412.0
2017-04-04 15:35:00,129.03,129.06,128.96,129.0,9409.0,109.2996,109.325,109.2403,109.2742,9409.0
2017-04-04 15:40:00,129.02,129.02,128.94,128.94,8174.0,109.2911,109.2911,109.2233,109.2233,8174.0
2017-04-04 15:45:00,128.94,128.98,128.9,128.9,13734.0,109.2233,109.2572,109.1894,109.1894,13734.0
2017-04-04 15:50:00,128.93,128.93,128.81,128.81,32593.0,109.2149,109.2149,109.1132,109.1132,32593.0
2017-04-04 15:55:00,128.81,128.96,128.78,128.91,58893.0,109.1132,109.2403,109.0878,109.1979,58893.0
2017-04-05 09:30:00,130.0,130.33,129.77,130.32,11687.0,110.1212,110.4008,109.9264,110.3923,11687.0
2017-04-05 09:35:00,130.32,130.42,129.99,130.3,7381.0,110.3923,110.477,110.1128,110.3754,7381.0
2017-04-05 09:40:00,130.31,130.42,130.08,130.22,10345.0,110.3838,110.477,110.189,110.3076,10345.0
2017-04-05 09:45:00,130.33,130.77,130.33,130.77,6139.0,110.4008,110.7735,110.4008,110.7735,6139.0
2017-04-05 09:50:00,130.85,131.15,130.66,131.11,32696.0,110.8413,111.0954,110.6803,111.0615,32696.0
2017-04-05 09:55:00,131.14,131.3,131.13,131.14,9201.0,111.0869,111.2225,111.0784,111.0869,9201.0
2017-04-05 10:00:00,131.1,131.63,131.07,131.57,11985.0,111.053,111.502,111.0276,111.4512,11985.0
2017-04-05 10:05:00,131.53,131.53,131.3,131.41,11239.0,111.4173,111.4173,111.2225,111.3156,11239.0
2017-04-05 10:10:00,131.45,131.5,131.2,131.2,9446.0,111.3495,111.3919,111.1377,111.1377,9446.0
2017-04-05 10:15:00,131.25,131.48,131.25,131.31,5605.0,111.1801,111.3749,111.1801,111.2309,5605.0
2017-04-05 10:20:00,131.37,131.49,131.27,131.28,8986.0,111.2818,111.3834,111.197,111.2055,8986.0
2017-04-05 10:25:00,131.31,131.32,131.1,131.18,3416.0,111.2309,111.2394,111.053,111.1208,3416.0
2017-04-05 10:30:00,131.14,131.14,130.78,130.8,15807.0,111.0869,111.0869,110.782,110.7989,15807.0
2017-04-05 10:35:00,130.76,130.76,130.62,130.67,2500.0,110.765,110.765,110.6464,110.6888,2500.0
2017-04-05 10:40:00,130.77,130.88,130.57,130.65,19161.0,110.7735,110.8667,110.6041,110.6718,19161.0
2017-04-05 10:45:00,130.61,130.67,130.21,130.27,95181.0,110.638,110.6888,110.2991,110.35,95181.0
2017-04-05 10:50:00,130.2,130.35,130.08,130.32,4300.0,110.2907,110.4177,110.189,110.3923,4300.0
2017-04-05 10:55:00,130.34,130.72,130.34,130.65,18791.0,110.4093,110.7311,110.4093,110.6718,18791.0
2017-04-05 11:00:00,130.64,130.68,130.14,130.18,11341.0,110.6634,110.6973,110.2398,110.2737,11341.0
2017-04-05 11:05:00,130.0,130.0,129.7,129.74,18101.0,110.1212,110.1212,109.8671,109.901,18101.0
2017-04-05 11:10:00,129.68,130.06,129.57,129.91,32406.0,109.8502,110.1721,109.757,110.045,32406.0
2017-04-05 11:15:00,129.92,129.92,129.48,129.58,11526.0,110.0535,110.0535,109.6808,109.7655,11526.0
2017-04-05 11:20:00,129.59,129.59,129.25,129.25,14093.0,109.7739,109.7739,109.4859,109.4859,14093.0
2017-04-05 11:25:00,129.35,129.5,129.17,129.25,5300.0,109.5706,109.6977,109.4182,109.4859,5300.0
2017-04-05 11:30:00,129.27,129.86,129.18,129.69,9055.0,109.5029,110.0026,109.4266,109.8586,9055.0
2017-04-05 11:35:00,129.72,129.99,129.69,129.9,13375.0,109.8841,110.1128,109.8586,110.0365,13375.0
2017-04-05 11:40:00,129.95,130.22,129.91,130.2,12000.0,110.0789,110.3076,110.045,110.2907,12000.0
2017-04-05 11:45:00,130.2,130.23,129.93,130.01,14720.0,110.2907,110.3161,110.0619,110.1297,14720.0
2017-04-05 11:50:00,129.99,130.04,129.9,129.97,5700.0,110.1128,110.1551,110.0365,110.0958,5700.0
2017-04-05 11:55:00,129.97,130.05,129.77,129.84,4845.0,110.0958,110.1636,109.9264,109.9857,4845.0
2017-04-05 12:00:00,129.91,129.98,129.78,129.98,3710.0,110.045,110.1043,109.9349,110.1043,3710.0
2017-04-05 12:05:00,130.0,130.16,130.0,130.06,4012.0,110.1212,110.2568,110.1212,110.1721,4012.0
2017-04-05 12:10:00,130.09,130.17,130.04,130.09,1200.0,110.1975,110.2652,110.1551,110.1975,1200.0
2017-04-05 12:15:00,130.04,130.04,129.87,129.88,13595.0,110.1551,110.1551,110.0111,110.0196,13595.0
2017-04-05 12:20:00,129.91,130.16,129.91,130.16,6405.0,110.045,110.2568,110.045,110.2568,6405.0
2017-04-05 12:25:00,130.16,130.16,130.0,130.0,1704.0,110.2568,110.2568,110.1212,110.1212,1704.0
2017-04-05 12:30:00,129.98,130.14,129.98,130.12,3045.0,110.1043,110.2398,110.1043,110.2229,3045.0
2017-04-05 12:35:00,130.11,130.18,130.1,130.13,2202.0,110.2144,110.2737,110.206,110.2314,2202.0
2017-04-05 12:40:00,130.12,130.34,130.12,130.34,1601.0,110.2229,110.4093,110.2229,110.4093,1601.0
2017-04-05 12:45:00,130.44,130.49,130.36,130.45,3274.0,110.494,110.5363,110.4262,110.5024,3274.0
2017-04-05 12:50:00,130.36,130.51,130.35,130.42,2482.0,110.4262,110.5533,110.4177,110.477,2482.0
2017-04-05 12:55:00,130.4,130.45,130.33,130.33,2000.0,110.4601,110.5024,110.4008,110.4008,2000.0
2017-04-05 13:00:00,130.38,130.57,130.29,130.56,5355.0,110.4431,110.6041,110.3669,110.5956,5355.0
2017-04-05 13:05:00,130.58,130.63,130.44,130.44,3130.0,110.6126,110.6549,110.494,110.494,3130.0
2017-04-05 13:10:00,130.44,130.46,130.29,130.29,4131.0,110.494,110.5109,110.3669,110.3669,4131.0
2017-04-05 13:15:00,130.32,130.37,130.23,130.23,3429.0,110.3923,110.4347,110.3161,110.3161,3429.0
2017-04-05 13:20:00,130.21,130.44,130.19,130.42,2800.0,110.2991,110.494,110.2822,110.477,2800.0
2017-04-05 13:25:00,130.39,130.47,130.39,130.47,2256.0,110.4516,110.5194,110.4516,110.5194,2256.0
2017-04-05 13:30:00,130.51,130.52,130.41,130.5,2600.0,110.5533,110.5617,110.4685,110.5448,2600.0
2017-04-05 13:35:00,130.54,130.63,130.44,130.52,2577.0,110.5787,110.6549,110.494,110.5617,2577.0
2017-04-05 13:40:00,130.45,130.45,130.17,130.23,3590.0,110.5024,110.5024,110.2652,110.3161,3590.0
2017-04-05 13:45:00,130.36,130.4,130.3,130.4,1460.0,110.4262,110.4601,110.3754,110.4601,1460.0
2017-04-05 13:50:00,130.32,130.52,130.31,130.31,3102.0,110.3923,110.5617,110.3838,110.3838,3102.0
2017-04-05 13:55:00,130.37,130.44,130.37,130.38,1729.0,110.4347,110.494,110.4347,110.4431,1729.0
2017-04-05 14:00:00,130.36,130.57,130.23,130.52,8689.0,110.4262,110.6041,110.3161,110.5617,8689.0
2017-04-05 14:05:00,130.62,130.77,130.5,130.51,7591.0,110.6464,110.7735,110.5448,110.5533,7591.0
2017-04-05 14:10:00,130.44,130.66,130.37,130.37,7300.0,110.494,110.6803,110.4347,110.4347,7300.0
2017-04-05 14:15:00,130.33,130.61,130.33,130.5,3252.0,110.4008,110.638,110.4008,110.5448,3252.0
2017-04-05 14:20:00,130.48,130.53,130.16,130.25,4432.0,110.5278,110.5702,110.2568,110.333,4432.0
2017-04-05 14:25:00,130.15,130.41,130.08,130.26,3108.0,110.2483,110.4685,110.189,110.3415,3108.0
2017-04-05 14:30:00,130.24,130.32,130.07,130.07,7211.0,110.3245,110.3923,110.1805,110.1805,7211.0
2017-04-05 14:35:00,130.09,130.09,129.74,129.74,1800.0,110.1975,110.1975,109.901,109.901,1800.0
2017-04-05 14:40:00,129.74,129.83,129.65,129.83,2776.0,109.901,109.9772,109.8248,109.9772,2776.0
2017-04-05 14:45:00,129.82,129.83,129.58,129.65,7017.0,109.9688,109.9772,109.7655,109.8248,7017.0
2017-04-05 14:50:00,129.7,129.7,129.26,129.42,4471.0,109.8671,109.8671,109.4944,109.6299,4471.0
2017-04-05 14:55:00,129.42,129.49,129.27,129.28,3423.0,109.6299,109.6892,109.5029,109.5113,3423.0
2017-04-05 15:00:00,129.25,129.43,129.24,129.38,6606.0,109.4859,109.6384,109.4775,109.596,6606.0
2017-04-05 15:05:00,129.33,129.4,129.25,129.26,4532.0,109.5537,109.613,109.4859,109.4944,4532.0
2017-04-05 15:10:00,129.23,129.24,128.91,128.92,5841.0,109.469,109.4775,109.1979,109.2064,5841.0
2017-04-05 15:15:00,128.96,129.05,128.82,128.89,6826.0,109.2403,109.3165,109.1217,109.181,6826.0
2017-04-05 15:20:00,128.9,128.95,128.36,128.41,10826.0,109.1894,109.2318,108.732,108.7744,10826.0
2017-04-05 15:25:00,128.43,128.43,128.19,128.34,10100.0,108.7913,108.7913,108.588,108.7151,10100.0
2017-04-05 15:30:00,128.37,128.42,127.82,127.93,17342.0,108.7405,108.7828,108.2746,108.3678,17342.0
2017-04-05 15:35:00,127.96,128.22,127.95,128.19,8400.0,108.3932,108.6134,108.3847,108.588,8400.0
2017-04-05 15:40:00,128.2,128.24,128.09,128.17,10200.0,108.5965,108.6304,108.5033,108.5711,10200.0
2017-04-05 15:45:00,128.18,128.26,127.84,127.92,18749.0,108.5795,108.6473,108.2915,108.3593,18749.0
2017-04-05 15:50:00,127.85,128.37,127.85,128.3,16384.0,108.3,108.7405,108.3,108.6812,16384.0
2017-04-05 15:55:00,128.29,128.3,127.9,127.99,41778.0,108.6727,108.6812,108.3424,108.4186,41778.0
2017-04-06 09:30:00,127.74,128.4,126.95,126.95,10712.0,108.2068,108.7659,107.5376,107.5376,10712.0
2017-04-06 09:35:00,126.95,127.75,126.93,127.75,7544.0,107.5376,108.2153,107.5207,108.2153,7544.0
2017-04-06 09:40:00,127.78,128.22,127.72,127.99,8101.0,108.2407,108.6134,108.1899,108.4186,8101.0
2017-04-06 09:45:00,127.98,127.98,127.19,127.42,6500.0,108.4101,108.4101,107.7409,107.9358,6500.0
2017-04-06 09:50:00,127.52,128.13,127.49,128.13,3226.0,108.0205,108.5372,107.9951,108.5372,3226.0
2017-04-06 09:55:00,128.08,128.29,128.05,128.06,4000.0,108.4948,108.6727,108.4694,108.4779,4000.0
2017-04-06 10:00:00,128.18,128.26,127.98,128.18,3799.0,108.5795,108.6473,108.4101,108.5795,3799.0
2017-04-06 10:05:00,128.31,128.47,128.28,128.47,8937.0,108.6897,108.8252,108.6643,108.8252,8937.0
2017-04-06 10:10:00,128.45,128.71,128.38,128.7,21399.0,108.8083,109.0285,108.749,109.02,21399.0
2017-04-06 10:15:00,128.76,128.83,128.59,128.61,5000.0,109.0709,109.1302,108.9268,108.9438,5000.0
2017-04-06 10:20:00,128.62,128.87,128.62,128.62,2625.0,108.9523,109.164,108.9523,108.9523,2625.0
2017-04-06 10:25:00,128.52,129.0,128.52,128.93,2800.0,108.8676,109.2742,108.8676,109.2149,2800.0
2017-04-06 10:30:00,129.0,129.12,128.98,129.03,3112.0,109.2742,109.3758,109.2572,109.2996,3112.0
2017-04-06 10:35:00,128.99,129.22,128.99,129.09,3515.0,109.2657,109.4605,109.2657,109.3504,3515.0
2017-04-06 10:40:00,129.13,129.15,128.78,129.06,13751.0,109.3843,109.4012,109.0878,109.325,13751.0
2017-04-06 10:45:00,129.07,129.21,129.07,129.12,4860.0,109.3335,109.452,109.3335,109.3758,4860.0
2017-04-06 10:50:00,129.12,129.23,129.07,129.15,3468.0,109.3758,109.469,109.3335,109.4012,3468.0
2017-04-06 10:55:00,129.18,129.31,129.12,129.12,2701.0,109.4266,109.5368,109.3758,109.3758,2701.0
2017-04-06 11:00:00,129.17,129.32,129.0,129.0,4900.0,109.4182,109.5452,109.2742,109.2742,4900.0
2017-04-06 11:05:00,128.99,129.09,128.94,129.02,7048.0,109.2657,109.3504,109.2233,109.2911,7048.0
2017-04-06 11:10:00,129.07,129.22,129.01,129.05,6848.0,109.3335,109.4605,109.2826,109.3165,6848.0
2017-04-06 11:15:00,129.07,129.33,129.03,129.33,13263.0,109.3335,109.5537,109.2996,109.5537,13263.0
2017-04-06 11:20:00,129.33,129.83,129.33,129.77,7892.0,109.5537,109.9772,109.5537,109.9264,7892.0
2017-04-06 11:25:00,129.89,129.96,129.8,129.8,4580.0,110.0281,110.0874,109.9518,109.9518,4580.0
2017-04-06 11:30:00,129.88,129.9,129.69,129.69,1345.0,110.0196,110.0365,109.8586,109.8586,1345.0
2017-04-06 11:35:00,129.66,129.78,129.55,129.55,1725.0,109.8332,109.9349,109.7401,109.7401,1725.0
2017-04-06 11:40:00,129.53,129.65,129.53,129.59,1411.0,109.7231,109.8248,109.7231,109.7739,1411.0
2017-04-06 11:45:00,129.49,129.67,129.49,129.67,800.0,109.6892,109.8417,109.6892,109.8417,800.0
2017-04-06 11:50:00,129.65,129.65,129.52,129.52,300.0,109.8248,109.8248,109.7146,109.7146,300.0
2017-04-06 11:55:00,129.52,129.56,129.42,129.49,3230.0,109.7146,109.7485,109.6299,109.6892,3230.0
2017-04-06 12:00:00,129.5,129.59,129.49,129.59,1303.0,109.6977,109.7739,109.6892,109.7739,1303.0
2017-04-06 12:05:00,129.59,129.59,129.43,129.43,1511.0,109.7739,109.7739,109.6384,109.6384,1511.0
2017-04-06 12:10:00,129.44,129.49,129.32,129.32,995.0,109.6469,109.6892,109.5452,109.5452,995.0
2017-04-06 12:15:00,129.36,129.38,129.21,129.38,4760.0,109.5791,109.596,109.452,109.596,4760.0
2017-04-06 12:20:00,129.32,129.39,129.29,129.29,1641.0,109.5452,109.6045,109.5198,109.5198,1641.0
2017-04-06 12:25:00,129.24,129.25,129.24,129.25,400.0,109.4775,109.4859,109.4775,109.4859,400.0
2017-04-06 12:30:00,129.31,129.41,129.31,129.34,1804.0,109.5368,109.6215,109.5368,109.5622,1804.0
2017-04-06 12:35:00,129.31,129.31,129.05,129.16,2600.0,109.5368,109.5368,109.3165,109.4097,2600.0
2017-04-06 12:40:00,129.15,129.18,129.09,129.18,700.0,109.4012,109.4266,109.3504,109.4266,700.0
2017-04-06 12:45:00,129.07,129.22,129.05,129.19,2800.0,109.3335,109.4605,109.3165,109.4351,2800.0
2017-04-06 12:50:00,129.25,129.26,129.17,129.22,1400.0,109.4859,109.4944,109.4182,109.4605,1400.0
2017-04-06 12:55:00,129.27,129.38,129.19,129.35,3120.0,109.5029,109.596,109.4351,109.5706,3120.0
2017-04-06 13:00:00,129.37,129.38,129.35,129.35,400.0,109.5876,109.596,109.5706,109.5706,400.0
2017-04-06 13:05:00,129.4,129.56,129.33,129.56,2000.0,109.613,109.7485,109.5537,109.7485,2000.0
2017-04-06 13:10:00,129.54,129.62,129.49,129.6,1100.0,109.7316,109.7993,109.6892,109.7824,1100.0
2017-04-06 13:15:00,129.78,129.92,129.78,129.88,1308.0,109.9349,110.0535,109.9349,110.0196,1308.0
2017-04-06 13:20:00,129.98,129.99,129.78,129.88,2713.0,110.1043,110.1128,109.9349,110.0196,2713.0
2017-04-06 13:25:00,129.93,129.99,129.9,129.9,1449.0,110.0619,110.1128,110.0365,110.0365,1449.0
2017-04-06 13:30:00,129.91,129.97,129.84,129.95,2400.0,110.045,110.0958,109.9857,110.0789,2400.0
2017-04-06 13:35:00,129.95,129.95,129.76,129.76,1500.0,110.0789,110.0789,109.9179,109.9179,1500.0
2017-04-06 13:40:00,129.75,129.8,129.73,129.8,2601.0,109.9095,109.9518,109.8925,109.9518,2601.0
2017-04-06 13:45:00,129.75,129.76,129.68,129.73,2168.0,109.9095,109.9179,109.8502,109.8925,2168.0
2017-04-06 13:50:00,129.77,129.97,129.77,129.97,2350.0,109.9264,110.0958,109.9264,110.0958,2350.0
2017-04-06 13:55:00,129.88,129.91,129.82,129.88,3536.0,110.0196,110.045,109.9688,110.0196,3536.0
2017-04-06 14:00:00,129.92,129.99,129.83,129.89,2300.0,110.0535,110.1128,109.9772,110.0281,2300.0
2017-04-06 14:05:00,129.89,129.89,129.66,129.77,1701.0,110.0281,110.0281,109.8332,109.9264,1701.0
2017-04-06 14:10:00,129.72,129.76,129.66,129.76,2371.0,109.8841,109.9179,109.8332,109.9179,2371.0
2017-04-06 14:15:00,129.7,129.81,129.67,129.81,4682.0,109.8671,109.9603,109.8417,109.9603,4682.0
2017-04-06 14:20:00,129.79,129.81,129.61,129.64,3837.0,109.9434,109.9603,109.7909,109.8163,3837.0
2017-04-06 14:25:00,129.6,129.63,129.44,129.46,5214.0,109.7824,109.8078,109.6469,109.6638,5214.0
2017-04-06 14:30:00,129.53,129.61,129.52,129.6,1951.0,109.7231,109.7909,109.7146,109.7824,1951.0
2017-04-06 14:35:00,129.58,129.8,129.54,129.71,6413.0,109.7655,109.9518,109.7316,109.8756,6413.0
2017-04-06 14:40:00,129.72,129.84,129.65,129.84,2100.0,109.8841,109.9857,109.8248,109.9857,2100.0
2017-04-06 14:45:00,129.9,129.9,129.47,129.49,3725.0,110.0365,110.0365,109.6723,109.6892,3725.0
2017-04-06 14:50:00,129.51,129.53,129.26,129.36,2948.0,109.7062,109.7231,109.4944,109.5791,2948.0
2017-04-06 14:55:00,129.31,129.34,129.12,129.16,3400.0,109.5368,109.5622,109.3758,109.4097,3400.0
2017-04-06 15:00:00,129.19,129.2,129.14,129.14,2240.0,109.4351,109.4436,109.3927,109.3927,2240.0
2017-04-06 15:05:00,129.14,129.19,129.0,129.19,3905.0,109.3927,109.4351,109.2742,109.4351,3905.0
2017-04-06 15:10:00,129.15,129.3,129.15,129.3,3740.0,109.4012,109.5283,109.4012,109.5283,3740.0
2017-04-06 15:15:00,129.28,129.58,129.26,129.58,4237.0,109.5113,109.7655,109.4944,109.7655,4237.0
2017-04-06 15:20:00,129.54,129.54,129.29,129.37,7653.0,109.7316,109.7316,109.5198,109.5876,7653.0
2017-04-06 15:25:00,129.39,129.53,129.34,129.47,6129.0,109.6045,109.7231,109.5622,109.6723,6129.0
2017-04-06 15:30:00,129.42,129.42,129.18,129.28,9446.0,109.6299,109.6299,109.4266,109.5113,9446.0
2017-04-06 15:35:00,129.33,129.48,129.33,129.42,12745.0,109.5537,109.6808,109.5537,109.6299,12745.0
2017-04-06 15:40:00,129.46,129.5,129.35,129.41,5257.0,109.6638,109.6977,109.5706,109.6215,5257.0
2017-04-06 15:45:00,129.39,129.47,129.33,129.43,16303.0,109.6045,109.6723,109.5537,109.6384,16303.0
2017-04-06 15:50:00,129.4,129.52,129.36,129.4,10374.0,109.613,109.7146,109.5791,109.613,10374.0
2017-04-06 15:55:00,129.36,129.83,129.25,129.73,61269.0,109.5791,109.9772,109.4859,109.8925,61269.0
2017-04-07 09:30:00,128.53,128.91,128.51,128.66,12832.0,108.876,109.1979,108.8591,108.9861,12832.0
2017-04-07 09:35:00,128.7,129.47,128.7,129.25,9417.0,109.02,109.6723,109.02,109.4859,9417.0
2017-04-07 09:40:00,129.23,129.43,129.08,129.08,4814.0,109.469,109.6384,109.3419,109.3419,4814.0
2017-04-07 09:45:00,129.08,129.15,128.8,128.8,2895.0,109.3419,109.4012,109.1047,109.1047,2895.0
2017-04-07 09:50:00,128.91,129.03,128.32,128.32,5118.0,109.1979,109.2996,108.6981,108.6981,5118.0
2017-04-07 09:55:00,128.21,128.3,128.07,128.3,2100.0,108.605,108.6812,108.4864,108.6812,2100.0
2017-04-07 10:00:00,128.24,128.71,128.2,128.7,4000.0,108.6304,109.0285,108.5965,109.02,4000.0
2017-04-07 10:05:00,128.7,128.77,128.42,128.47,12340.0,109.02,109.0793,108.7828,108.8252,12340.0
2017-04-07 10:10:00,128.62,128.68,128.43,128.43,10401.0,108.9523,109.0031,108.7913,108.7913,10401.0
2017-04-07 10:15:00,128.43,128.63,128.36,128.53,4311.0,108.7913,108.9607,108.732,108.876,4311.0
2017-04-07 10:20:00,128.58,128.7,128.5,128.67,9600.0,108.9184,109.02,108.8506,108.9946,9600.0
2017-04-07 10:25:00,128.67,128.92,128.65,128.7,9200.0,108.9946,109.2064,108.9777,109.02,9200.0
2017-04-07 10:30:00,128.65,128.95,128.56,128.91,16352.0,108.9777,109.2318,108.9014,109.1979,16352.0
2017-04-07 10:35:00,128.88,129.06,128.75,129.03,9800.0,109.1725,109.325,109.0624,109.2996,9800.0
2017-04-07 10:40:00,129.0,129.09,128.8,128.83,9390.0,109.2742,109.3504,109.1047,109.1302,9390.0
2017-04-07 10:45:00,128.83,128.83,128.53,128.53,3190.0,109.1302,109.1302,108.876,108.876,3190.0
2017-04-07 10:50:00,128.51,128.64,128.41,128.5,16758.0,108.8591,108.9692,108.7744,108.8506,16758.0
2017-04-07 10:55:00,128.39,128.6,128.39,128.54,2600.0,108.7574,108.9353,108.7574,108.8845,2600.0
2017-04-07 11:00:00,128.59,128.67,128.54,128.64,3900.0,108.9268,108.9946,108.8845,108.9692,3900.0
2017-04-07 11:05:00,128.57,128.57,128.44,128.44,4186.0,108.9099,108.9099,108.7998,108.7998,4186.0
2017-04-07 11:10:00,128.36,128.59,128.36,128.59,7027.0,108.732,108.9268,108.732,108.9268,7027.0
2017-04-07 11:15:00,128.52,128.84,128.48,128.73,7626.0,108.8676,109.1386,108.8337,109.0454,7626.0
2017-04-07 11:20:00,128.83,129.11,128.83,129.11,2461.0,109.1302,109.3673,109.1302,109.3673,2461.0
2017-04-07 11:25:00,129.13,129.24,128.97,129.0,11492.0,109.3843,109.4775,109.2487,109.2742,11492.0
2017-04-07 11:30:00,128.96,129.1,128.88,129.0,6847.0,109.2403,109.3589,109.1725,109.2742,6847.0
2017-04-07 11:35:00,128.99,128.99,128.75,128.87,5076.0,109.2657,109.2657,109.0624,109.164,5076.0
2017-04-07 11:40:00,128.86,128.88,128.68,128.85,5071.0,109.1556,109.1725,109.0031,109.1471,5071.0
2017-04-07 11:45:00,128.89,129.05,128.8,129.01,12094.0,109.181,109.3165,109.1047,109.2826,12094.0
2017-04-07 11:50:00,129.05,129.1,128.97,128.97,7737.0,109.3165,109.3589,109.2487,109.2487,7737.0
2017-04-07 11:55:00,128.96,129.06,128.92,129.05,1000.0,109.2403,109.325,109.2064,109.3165,1000.0
2017-04-07 12:00:00,129.05,129.16,128.99,128.99,13053.0,109.3165,109.4097,109.2657,109.2657,13053.0
2017-04-07 12:05:00,128.95,129.02,128.94,129.01,1591.0,109.2318,109.2911,109.2233,109.2826,1591.0
2017-04-07 12:10:00,128.98,129.07,128.92,129.04,4499.0,109.2572,109.3335,109.2064,109.308,4499.0
2017-04-07 12:15:00,129.05,129.14,128.96,129.08,5000.0,109.3165,109.3927,109.2403,109.3419,5000.0
2017-04-07 12:20:00,129.07,129.21,129.04,129.21,4100.0,109.3335,109.452,109.308,109.452,4100.0
2017-04-07 12:25:00,129.23,129.33,129.14,129.15,6005.0,109.469,109.5537,109.3927,109.4012,6005.0
2017-04-07 12:30:00,129.15,129.28,129.15,129.24,6402.0,109.4012,109.5113,109.4012,109.4775,6402.0
2017-04-07 12:35:00,129.23,129.23,129.13,129.16,6840.0,109.469,109.469,109.3843,109.4097,6840.0
2017-04-07 12:40:00,129.16,129.28,129.16,129.21,2900.0,109.4097,109.5113,109.4097,109.452,2900.0
2017-04-07 12:45:00,129.25,129.33,129.18,129.33,2600.0,109.4859,109.5537,109.4266,109.5537,2600.0
2017-04-07 12:50:00,129.33,129.61,129.33,129.58,3800.0,109.5537,109.7909,109.5537,109.7655,3800.0
2017-04-07 12:55:00,129.6,129.69,129.56,129.69,11600.0,109.7824,109.8586,109.7485,109.8586,11600.0
2017-04-07 13:00:00,129.64,129.69,129.57,129.66,6669.0,109.8163,109.8586,109.757,109.8332,6669.0
2017-04-07 13:05:00,129.62,129.83,129.61,129.82,2187.0,109.7993,109.9772,109.7909,109.9688,2187.0
2017-04-07 13:10:00,129.89,129.95,129.87,129.92,3596.0,110.0281,110.0789,110.0111,110.0535,3596.0
2017-04-07 13:15:00,129.97,130.01,129.85,129.85,6520.0,110.0958,110.1297,109.9942,109.9942,6520.0
2017-04-07 13:20:00,129.91,130.05,129.91,130.05,1850.0,110.045,110.1636,110.045,110.1636,1850.0
2017-04-07 13:25:00,130.0,130.12,129.97,130.12,4356.0,110.1212,110.2229,110.0958,110.2229,4356.0
2017-04-07 13:30:00,130.16,130.44,130.15,130.15,6436.0,110.2568,110.494,110.2483,110.2483,6436.0
2017-04-07 13:35:00,130.11,130.11,129.92,129.98,2898.0,110.2144,110.2144,110.0535,110.1043,2898.0
2017-04-07 13:40:00,129.95,130.03,129.91,129.96,11459.0,110.0789,110.1467,110.045,110.0874,11459.0
2017-04-07 13:45:00,130.0,130.0,129.82,129.88,2000.0,110.1212,110.1212,109.9688,110.0196,2000.0
2017-04-07 13:50:00,129.86,130.08,129.86,130.08,2942.0,110.0026,110.189,110.0026,110.189,2942.0
2017-04-07 13:55:00,130.01,130.12,129.97,130.01,2600.0,110.1297,110.2229,110.0958,110.1297,2600.0
2017-04-07 14:00:00,130.01,130.26,130.01,130.15,2200.0,110.1297,110.3415,110.1297,110.2483,2200.0
2017-04-07 14:05:00,130.23,130.35,130.21,130.21,1297.0,110.3161,110.4177,110.2991,110.2991,1297.0
2017-04-07 14:10:00,130.2,130.3,130.15,130.19,4485.0,110.2907,110.3754,110.2483,110.2822,4485.0
2017-04-07 14:15:00,130.17,130.17,129.97,129.97,2803.0,110.2652,110.2652,110.0958,110.0958,2803.0
2017-04-07 14:20:00,129.96,130.05,129.91,130.05,1000.0,110.0874,110.1636,110.045,110.1636,1000.0
2017-04-07 14:25:00,130.07,130.07,129.89,129.96,3800.0,110.1805,110.1805,110.0281,110.0874,3800.0
2017-04-07 14:30:00,129.93,129.93,129.85,129.86,3761.0,110.0619,110.0619,109.9942,110.0026,3761.0
2017-04-07 14:35:00,129.84,129.84,129.66,129.74,3992.0,109.9857,109.9857,109.8332,109.901,3992.0
2017-04-07 14:40:00,129.72,129.74,129.6,129.6,3099.0,109.8841,109.901,109.7824,109.7824,3099.0
2017-04-07 14:45:00,129.71,129.74,129.67,129.71,3710.0,109.8756,109.901,109.8417,109.8756,3710.0
2017-04-07 14:50:00,129.67,129.67,129.51,129.57,4730.0,109.8417,109.8417,109.7062,109.757,4730.0
2017-04-07 14:55:00,129.6,129.6,129.41,129.44,2695.0,109.7824,109.7824,109.6215,109.6469,2695.0
2017-04-07 15:00:00,129.44,129.61,129.44,129.61,5400.0,109.6469,109.7909,109.6469,109.7909,5400.0
2017-04-07 15:05:00,129.57,129.68,129.54,129.54,8411.0,109.757,109.8502,109.7316,109.7316,8411.0
2017-04-07 15:10:00,129.59,129.72,129.59,129.67,5110.0,109.7739,109.8841,109.7739,109.8417,5110.0
2017-04-07 15:15:00,129.71,129.74,129.65,129.7,3600.0,109.8756,109.901,109.8248,109.8671,3600.0
2017-04-07 15:20:00,129.68,129.8,129.67,129.75,3600.0,109.8502,109.9518,109.8417,109.9095,3600.0
2017-04-07 15:25:00,129.75,129.76,129.52,129.55,7141.0,109.9095,109.9179,109.7146,109.7401,7141.0
2017-04-07 15:30:00,129.55,129.56,129.32,129.42,8197.0,109.7401,109.7485,109.5452,109.6299,8197.0
2017-04-07 15:35:00,129.4,129.52,129.37,129.52,7309.0,109.613,109.7146,109.5876,109.7146,7309.0
2017-04-07 15:40:00,129.52,129.53,129.32,129.32,8509.0,109.7146,109.7231,109.5452,109.5452,8509.0
2017-04-07 15:45:00,129.37,129.48,129.36,129.4,16538.0,109.5876,109.6808,109.5791,109.613,16538.0
2017-04-07 15:50:00,129.4,129.47,129.3,129.3,20537.0,109.613,109.6723,109.5283,109.5283,20537.0
2017-04-07 15:55:00,129.32,129.44,129.26,129.3,52706.0,109.5452,109.6469,109.4944,109.5283,52706.0
2017-04-10 09:30:00,129.22,129.84,128.91,129.51,4885.0,109.4605,109.9857,109.1979,109.7062,4885.0
2017-04-10 09:35:00,129.72,129.72,129.47,129.7,600.0,109.8841,109.8841,109.6723,109.8671,600.0
2017-04-10 09:40:00,129.97,130.32,129.93,130.22,5600.0,110.0958,110.3923,110.0619,110.3076,5600.0
2017-04-10 09:45:00,130.21,130.38,130.14,130.29,5306.0,110.2991,110.4431,110.2398,110.3669,5306.0
2017-04-10 09:50:00,130.35,130.35,130.25,130.34,1759.0,110.4177,110.4177,110.333,110.4093,1759.0
2017-04-10 09:55:00,130.27,130.34,130.13,130.27,3700.0,110.35,110.4093,110.2314,110.35,3700.0
2017-04-10 10:00:00,130.24,130.24,130.07,130.21,5306.0,110.3245,110.3245,110.1805,110.2991,5306.0
2017-04-10 10:05:00,130.27,130.45,130.27,130.38,3500.0,110.35,110.5024,110.35,110.4431,3500.0
2017-04-10 10:10:00,130.34,130.34,130.08,130.08,1500.0,110.4093,110.4093,110.189,110.189,1500.0
2017-04-10 10:15:00,130.08,130.34,130.08,130.3,6657.0,110.189,110.4093,110.189,110.3754,6657.0
2017-04-10 10:20:00,130.27,130.37,130.17,130.29,3648.0,110.35,110.4347,110.2652,110.3669,3648.0
2017-04-10 10:25:00,130.21,130.28,130.15,130.21,1417.0,110.2991,110.3584,110.2483,110.2991,1417.0
2017-04-10 10:30:00,130.21,130.33,130.16,130.3,3800.0,110.2991,110.4008,110.2568,110.3754,3800.0
2017-04-10 10:35:00,130.34,130.34,130.07,130.12,3124.0,110.4093,110.4093,110.1805,110.2229,3124.0
2017-04-10 10:40:00,129.95,130.12,129.95,130.09,1598.0,110.0789,110.2229,110.0789,110.1975,1598.0
2017-04-10 10:45:00,130.15,130.18,130.02,130.02,5028.0,110.2483,110.2737,110.1382,110.1382,5028.0
2017-04-10 10:50:00,130.09,130.11,129.96,130.06,1677.0,110.1975,110.2144,110.0874,110.1721,1677.0
2017-04-10 10:55:00,130.01,130.02,129.66,129.66,4321.0,110.1297,110.1382,109.8332,109.8332,4321.0
2017-04-10 11:00:00,129.58,129.8,129.58,129.76,8714.0,109.7655,109.9518,109.7655,109.9179,8714.0
2017-04-10 11:05:00,129.76,129.76,129.63,129.7,2573.0,109.9179,109.9179,109.8078,109.8671,2573.0
2017-04-10 11:10:00,129.77,129.83,129.77,129.83,1539.0,109.9264,109.9772,109.9264,109.9772,1539.0
2017-04-10 11:15:00,129.9,130.04,129.87,129.93,5000.0,110.0365,110.1551,110.0111,110.0619,5000.0
2017-04-10 11:20:00,129.97,130.0,129.82,129.85,8345.0,110.0958,110.1212,109.9688,109.9942,8345.0
2017-04-10 11:25:00,129.84,129.86,129.77,129.79,2700.0,109.9857,110.0026,109.9264,109.9434,2700.0
2017-04-10 11:30:00,129.72,129.81,129.26,129.26,4402.0,109.8841,109.9603,109.4944,109.4944,4402.0
2017-04-10 11:35:00,129.21,129.29,129.1,129.1,3259.0,109.452,109.5198,109.3589,109.3589,3259.0
2017-04-10 11:40:00,129.1,129.21,128.98,129.15,2981.0,109.3589,109.452,109.2572,109.4012,2981.0
2017-04-10 11:45:00,129.2,129.41,129.19,129.28,4457.0,109.4436,109.6215,109.4351,109.5113,4457.0
2017-04-10 11:50:00,129.29,129.5,129.24,129.5,1880.0,109.5198,109.6977,109.4775,109.6977,1880.0
2017-04-10 11:55:00,129.44,129.47,129.29,129.29,2101.0,109.6469,109.6723,109.5198,109.5198,2101.0
2017-04-10 12:00:00,129.32,129.33,129.18,129.24,2556.0,109.5452,109.5537,109.4266,109.4775,2556.0
2017-04-10 12:05:00,129.27,129.33,129.05,129.05,4200.0,109.5029,109.5537,109.3165,109.3165,4200.0
2017-04-10 12:10:00,129.06,129.07,128.61,128.61,7587.0,109.325,109.3335,108.9438,108.9438,7587.0
2017-04-10 12:15:00,128.68,128.82,128.66,128.76,11344.0,109.0031,109.1217,108.9861,109.0709,11344.0
2017-04-10 12:20:00,128.71,128.82,128.71,128.76,2655.0,109.0285,109.1217,109.0285,109.0709,2655.0
2017-04-10 12:25:00,128.76,128.86,128.76,128.86,800.0,109.0709,109.1556,109.0709,109.1556,800.0
2017-04-10 12:30:00,128.85,129.06,128.78,129.05,4898.0,109.1471,109.325,109.0878,109.3165,4898.0
2017-04-10 12:35:00,129.0,129.13,128.99,129.13,2600.0,109.2742,109.3843,109.2657,109.3843,2600.0
2017-04-10 12:40:00,129.12,129.38,129.11,129.38,7001.0,109.3758,109.596,109.3673,109.596,7001.0
2017-04-10 12:45:00,129.34,129.42,129.29,129.41,2201.0,109.5622,109.6299,109.5198,109.6215,2201.0
2017-04-10 12:50:00,129.52,129.62,129.52,129.57,800.0,109.7146,109.7993,109.7146,109.757,800.0
2017-04-10 12:55:00,129.61,129.61,129.58,129.58,2000.0,109.7909,109.7909,109.7655,109.7655,2000.0
2017-04-10 13:00:00,129.56,129.6,129.48,129.6,1608.0,109.7485,109.7824,109.6808,109.7824,1608.0
2017-04-10 13:05:00,129.59,129.67,129.58,129.67,827.0,109.7739,109.8417,109.7655,109.8417,827.0
2017-04-10 13:10:00,129.61,129.69,129.55,129.69,2888.0,109.7909,109.8586,109.7401,109.8586,2888.0
2017-04-10 13:15:00,129.65,129.67,129.61,129.63,3023.0,109.8248,109.8417,109.7909,109.8078,3023.0
2017-04-10 13:20:00,129.67,129.74,129.66,129.73,1100.0,109.8417,109.901,109.8332,109.8925,1100.0
2017-04-10 13:25:00,129.7,129.7,129.59,129.62,5200.0,109.8671,109.8671,109.7739,109.7993,5200.0
2017-04-10 13:30:00,129.66,129.73,129.63,129.69,4507.0,109.8332,109.8925,109.8078,109.8586,4507.0
2017-04-10 13:35:00,129.71,129.94,129.7,129.94,11840.0,109.8756,110.0704,109.8671,110.0704,11840.0
2017-04-10 13:40:00,129.9,130.02,129.88,129.95,4006.0,110.0365,110.1382,110.0196,110.0789,4006.0
2017-04-10 13:45:00,129.89,129.89,129.79,129.83,2679.0,110.0281,110.0281,109.9434,109.9772,2679.0
2017-04-10 13:50:00,129.81,129.83,129.7,129.71,1600.0,109.9603,109.9772,109.8671,109.8756,1600.0
2017-04-10 13:55:00,129.74,129.79,129.71,129.77,2791.0,109.901,109.9434,109.8756,109.9264,2791.0
2017-04-10 14:00:00,129.76,129.78,129.46,129.46,5100.0,109.9179,109.9349,109.6638,109.6638,5100.0
2017-04-10 14:05:00,129.52,129.59,129.49,129.59,3734.0,109.7146,109.7739,109.6892,109.7739,3734.0
2017-04-10 14:10:00,129.57,129.79,129.57,129.74,3270.0,109.757,109.9434,109.757,109.901,3270.0
2017-04-10 14:15:00,129.72,129.73,129.64,129.64,4460.0,109.8841,109.8925,109.8163,109.8163,4460.0
2017-04-10 14:20:00,129.67,129.79,129.64,129.75,13313.0,109.8417,109.9434,109.8163,109.9095,13313.0
2017-04-10 14:25:00,129.73,129.75,129.51,129.54,10391.0,109.8925,109.9095,109.7062,109.7316,10391.0
2017-04-10 14:30:00,129.54,129.64,129.54,129.57,4600.0,109.7316,109.8163,109.7316,109.757,4600.0
2017-04-10 14:35:00,129.54,129.64,129.54,129.57,3067.0,109.7316,109.8163,109.7316,109.757,3067.0
2017-04-10 14:40:00,129.52,129.7,129.47,129.7,4934.0,109.7146,109.8671,109.6723,109.8671,4934.0
2017-04-10 14:45:00,129.71,129.85,129.71,129.81,4585.0,109.8756,109.9942,109.8756,109.9603,4585.0
2017-04-10 14:50:00,129.79,129.88,129.75,129.88,1019.0,109.9434,110.0196,109.9095,110.0196,1019.0
2017-04-10 14:55:00,129.82,129.83,129.77,129.77,2714.0,109.9688,109.9772,109.9264,109.9264,2714.0
2017-04-10 15:00:00,129.8,129.88,129.79,129.85,4833.0,109.9518,110.0196,109.9434,109.9942,4833.0
2017-04-10 15:05:00,129.91,130.06,129.91,129.99,10493.0,110.045,110.1721,110.045,110.1128,10493.0
2017-04-10 15:10:00,129.98,130.05,129.93,129.99,18886.0,110.1043,110.1636,110.0619,110.1128,18886.0
2017-04-10 15:15:00,129.97,129.97,129.79,129.79,8926.0,110.0958,110.0958,109.9434,109.9434,8926.0
2017-04-10 15:20:00,129.8,129.8,129.53,129.6,9910.0,109.9518,109.9518,109.7231,109.7824,9910.0
2017-04-10 15:25:00,129.62,129.66,129.59,129.6,4200.0,109.7993,109.8332,109.7739,109.7824,4200.0
2017-04-10 15:30:00,129.59,129.6,129.4,129.47,7400.0,109.7739,109.7824,109.613,109.6723,7400.0
2017-04-10 15:35:00,129.48,129.61,129.47,129.53,6007.0,109.6808,109.7909,109.6723,109.7231,6007.0
2017-04-10 15:40:00,129.51,129.51,129.25,129.32,7960.0,109.7062,109.7062,109.4859,109.5452,7960.0
2017-04-10 15:45:00,129.27,129.37,129.24,129.25,10211.0,109.5029,109.5876,109.4775,109.4859,10211.0
2017-04-10 15:50:00,129.27,129.39,129.22,129.22,4387.0,109.5029,109.6045,109.4605,109.4605,4387.0
2017-04-10 15:55:00,129.25,129.43,129.13,129.31,21338.0,109.4859,109.6384,109.3843,109.5368,21338.0
2017-04-11 09:30:00,128.5,128.93,128.13,128.13,10761.0,108.8506,109.2149,108.5372,108.5372,10761.0
2017-04-11 09:35:00,128.18,128.67,128.17,128.45,8301.0,108.5795,108.9946,108.5711,108.8083,8301.0
2017-04-11 09:40:00,128.62,128.62,128.27,128.38,5654.0,108.9523,108.9523,108.6558,108.749,5654.0
2017-04-11 09:45:00,128.26,128.42,128.21,128.21,4797.0,108.6473,108.7828,108.605,108.605,4797.0
2017-04-11 09:50:00,128.31,128.63,128.29,128.5,5091.0,108.6897,108.9607,108.6727,108.8506,5091.0
2017-04-11 09:55:00,128.53,128.61,128.25,128.61,3631.0,108.876,108.9438,108.6388,108.9438,3631.0
2017-04-11 10:00:00,128.63,128.99,128.44,128.99,12794.0,108.9607,109.2657,108.7998,109.2657,12794.0
2017-04-11 10:05:00,129.07,129.07,128.65,128.74,10156.0,109.3335,109.3335,108.9777,109.0539,10156.0
2017-04-11 10:10:00,128.71,128.89,128.54,128.54,2788.0,109.0285,109.181,108.8845,108.8845,2788.0
2017-04-11 10:15:00,128.53,128.53,128.24,128.4,5700.0,108.876,108.876,108.6304,108.7659,5700.0
2017-04-11 10:20:00,128.44,128.44,128.01,128.11,8300.0,108.7998,108.7998,108.4355,108.5202,8300.0
2017-04-11 10:25:00,128.11,128.45,128.06,128.4,3707.0,108.5202,108.8083,108.4779,108.7659,3707.0
2017-04-11 10:30:00,128.38,128.4,127.9,127.91,10053.0,108.749,108.7659,108.3424,108.3508,10053.0
2017-04-11 10:35:00,127.9,128.16,127.81,128.12,6060.0,108.3424,108.5626,108.2661,108.5287,6060.0
2017-04-11 10:40:00,128.08,128.09,127.58,127.94,9590.0,108.4948,108.5033,108.0713,108.3762,9590.0
2017-04-11 10:45:00,127.93,128.06,127.8,127.92,6701.0,108.3678,108.4779,108.2577,108.3593,6701.0
2017-04-11 10:50:00,127.9,128.0,127.55,127.73,7912.0,108.3424,108.4271,108.0459,108.1984,7912.0
2017-04-11 10:55:00,127.71,127.81,127.54,127.77,10279.0,108.1814,108.2661,108.0374,108.2322,10279.0
2017-04-11 11:00:00,127.74,128.1,127.68,128.03,8665.0,108.2068,108.5118,108.156,108.4525,8665.0
2017-04-11 11:05:00,128.09,128.17,127.87,127.96,10075.0,108.5033,108.5711,108.3169,108.3932,10075.0
2017-04-11 11:10:00,127.96,127.99,127.7,127.7,3400.0,108.3932,108.4186,108.1729,108.1729,3400.0
2017-04-11 11:15:00,127.69,127.89,127.46,127.79,7308.0,108.1645,108.3339,107.9696,108.2492,7308.0
2017-04-11 11:20:00,127.77,128.15,127.65,127.99,6259.0,108.2322,108.5541,108.1306,108.4186,6259.0
2017-04-11 11:25:00,127.94,128.14,127.8,128.01,3726.0,108.3762,108.5457,108.2577,108.4355,3726.0
2017-04-11 11:30:00,128.15,128.17,127.92,127.96,4471.0,108.5541,108.5711,108.3593,108.3932,4471.0
2017-04-11 11:35:00,128.06,128.21,127.95,128.17,10990.0,108.4779,108.605,108.3847,108.5711,10990.0
2017-04-11 11:40:00,128.17,128.19,128.0,128.04,3205.0,108.5711,108.588,108.4271,108.461,3205.0
2017-04-11 11:45:00,128.0,128.28,127.98,128.18,3805.0,108.4271,108.6643,108.4101,108.5795,3805.0
2017-04-11 11:50:00,128.19,128.32,128.11,128.18,6099.0,108.588,108.6981,108.5202,108.5795,6099.0
2017-04-11 11:55:00,128.21,128.39,128.21,128.27,3776.0,108.605,108.7574,108.605,108.6558,3776.0
2017-04-11 12:00:00,128.24,128.24,128.0,128.0,1600.0,108.6304,108.6304,108.4271,108.4271,1600.0
2017-04-11 12:05:00,127.99,128.22,127.99,128.07,2946.0,108.4186,108.6134,108.4186,108.4864,2946.0
2017-04-11 12:10:00,128.09,128.36,128.04,128.25,11160.0,108.5033,108.732,108.461,108.6388,11160.0
2017-04-11 12:15:00,128.38,128.64,128.38,128.64,5880.0,108.749,108.9692,108.749,108.9692,5880.0
2017-04-11 12:20:00,128.57,128.84,128.57,128.71,31605.0,108.9099,109.1386,108.9099,109.0285,31605.0
2017-04-11 12:25:00,128.74,128.93,128.74,128.93,11440.0,109.0539,109.2149,109.0539,109.2149,11440.0
2017-04-11 12:30:00,128.88,129.0,128.81,128.84,10226.0,109.1725,109.2742,109.1132,109.1386,10226.0
2017-04-11 12:35:00,128.91,129.0,128.81,128.82,12000.0,109.1979,109.2742,109.1132,109.1217,12000.0
2017-04-11 12:40:00,128.86,128.98,128.68,128.81,17897.0,109.1556,109.2572,109.0031,109.1132,17897.0
2017-04-11 12:45:00,128.83,129.0,128.8,128.9,12287.0,109.1302,109.2742,109.1047,109.1894,12287.0
2017-04-11 12:50:00,128.95,129.05,128.95,129.05,11513.0,109.2318,109.3165,109.2318,109.3165,11513.0
2017-04-11 12:55:00,129.14,129.14,129.0,129.0,2227.0,109.3927,109.3927,109.2742,109.2742,2227.0
2017-04-11 13:00:00,129.01,129.32,129.0,129.3,8229.0,109.2826,109.5452,109.2742,109.5283,8229.0
2017-04-11 13:05:00,129.4,129.43,129.28,129.28,1200.0,109.613,109.6384,109.5113,109.5113,1200.0
2017-04-11 13:10:00,129.41,129.41,129.14,129.26,6700.0,109.6215,109.6215,109.3927,109.4944,6700.0
2017-04-11 13:15:00,129.22,129.41,129.22,129.41,2100.0,109.4605,109.6215,109.4605,109.6215,2100.0
2017-04-11 13:20:00,129.33,129.47,129.24,129.24,5016.0,109.5537,109.6723,109.4775,109.4775,5016.0
2017-04-11 13:25:00,129.29,129.3,129.2,129.27,1300.0,109.5198,109.5283,109.4436,109.5029,1300.0
2017-04-11 13:30:00,129.26,129.26,129.06,129.08,12157.0,109.4944,109.4944,109.325,109.3419,12157.0
2017-04-11 13:35:00,129.16,129.16,129.08,129.13,7017.0,109.4097,109.4097,109.3419,109.3843,7017.0
2017-04-11 13:40:00,129.13,129.13,128.76,128.8,8575.0,109.3843,109.3843,109.0709,109.1047,8575.0
2017-04-11 13:45:00,128.9,129.0,128.85,128.86,2700.0,109.1894,109.2742,109.1471,109.1556,2700.0
2017-04-11 13:50:00,128.93,129.0,128.9,128.98,1455.0,109.2149,109.2742,109.1894,109.2572,1455.0
2017-04-11 13:55:00,128.94,129.01,128.85,129.01,2836.0,109.2233,109.2826,109.1471,109.2826,2836.0
2017-04-11 14:00:00,129.05,129.05,128.89,128.94,6401.0,109.3165,109.3165,109.181,109.2233,6401.0
2017-04-11 14:05:00,128.97,129.05,128.92,128.94,5436.0,109.2487,109.3165,109.2064,109.2233,5436.0
2017-04-11 14:10:00,128.98,128.98,128.61,128.77,4055.0,109.2572,109.2572,108.9438,109.0793,4055.0
2017-04-11 14:15:00,128.79,128.82,128.7,128.71,5214.0,109.0963,109.1217,109.02,109.0285,5214.0
2017-04-11 14:20:00,128.72,128.9,128.72,128.9,1722.0,109.037,109.1894,109.037,109.1894,1722.0
2017-04-11 14:25:00,128.93,129.06,128.85,129.06,6910.0,109.2149,109.325,109.1471,109.325,6910.0
2017-04-11 14:30:00,129.02,129.05,128.91,129.0,9593.0,109.2911,109.3165,109.1979,109.2742,9593.0
2017-04-11 14:35:00,129.13,129.14,128.95,128.96,18910.0,109.3843,109.3927,109.2318,109.2403,18910.0
2017-04-11 14:40:00,129.03,129.03,128.88,128.88,7490.0,109.2996,109.2996,109.1725,109.1725,7490.0
2017-04-11 14:45:00,128.88,129.07,128.88,128.99,7197.0,109.1725,109.3335,109.1725,109.2657,7197.0
2017-04-11 14:50:00,129.05,129.2,128.98,129.14,24098.0,109.3165,109.4436,109.2572,109.3927,24098.0
2017-04-11 14:55:00,129.13,129.26,129.01,129.06,15101.0,109.3843,109.4944,109.2826,109.325,15101.0
2017-04-11 15:00:00,129.03,129.08,128.98,129.02,9464.0,109.2996,109.3419,109.2572,109.2911,9464.0
2017-04-11 15:05:00,129.02,129.02,128.88,128.95,5300.0,109.2911,109.2911,109.1725,109.2318,5300.0
2017-04-11 15:10:00,128.99,129.08,128.91,128.91,20279.0,109.2657,109.3419,109.1979,109.1979,20279.0
2017-04-11 15:15:00,128.94,128.97,128.78,128.97,11846.0,109.2233,109.2487,109.0878,109.2487,11846.0
2017-04-11 15:20:00,128.99,129.03,128.86,128.86,11655.0,109.2657,109.2996,109.1556,109.1556,11655.0
2017-04-11 15:25:00,128.94,129.04,128.94,129.04,10088.0,109.2233,109.308,109.2233,109.308,10088.0
2017-04-11 15:30:00,129.02,129.12,128.93,129.07,9902.0,109.2911,109.3758,109.2149,109.3335,9902.0
2017-04-11 15:35:00,129.06,129.15,129.0,129.02,25073.0,109.325,109.4012,109.2742,109.2911,25073.0
2017-04-11 15:40:00,129.04,129.06,128.84,128.88,27535.0,109.308,109.325,109.1386,109.1725,27535.0
2017-04-11 15:45:00,128.88,129.08,128.85,128.99,30953.0,109.1725,109.3419,109.1471,109.2657,30953.0
2017-04-11 15:50:00,128.99,129.08,128.97,129.06,26888.0,109.2657,109.3419,109.2487,109.325,26888.0
2017-04-11 15:55:00,129.06,129.31,129.0,129.3,68881.0,109.325,109.5368,109.2742,109.5283,68881.0
2017-04-12 09:30:00,129.0,129.0,128.49,128.5,4441.0,109.2742,109.2742,108.8421,108.8506,4441.0
2017-04-12 09:35:00,128.68,129.03,128.27,128.6,6464.0,109.0031,109.2996,108.6558,108.9353,6464.0
2017-04-12 09:40:00,128.7,129.06,128.7,128.82,4958.0,109.02,109.325,109.02,109.1217,4958.0
2017-04-12 09:45:00,128.9,129.0,128.76,128.85,1500.0,109.1894,109.2742,109.0709,109.1471,1500.0
2017-04-12 09:50:00,128.74,129.0,128.6,128.8,5700.0,109.0539,109.2742,108.9353,109.1047,5700.0
2017-04-12 09:55:00,128.75,128.8,128.6,128.78,3301.0,109.0624,109.1047,108.9353,109.0878,3301.0
2017-04-12 10:00:00,128.79,128.85,128.48,128.48,7612.0,109.0963,109.1471,108.8337,108.8337,7612.0
2017-04-12 10:05:00,128.5,128.57,128.41,128.52,7400.0,108.8506,108.9099,108.7744,108.8676,7400.0
2017-04-12 10:10:00,128.51,128.52,128.23,128.43,4941.0,108.8591,108.8676,108.6219,108.7913,4941.0
2017-04-12 10:15:00,128.44,128.75,128.44,128.58,6771.0,108.7998,109.0624,108.7998,108.9184,6771.0
2017-04-12 10:20:00,128.55,128.64,128.38,128.38,4200.0,108.893,108.9692,108.749,108.749,4200.0
2017-04-12 10:25:00,128.4,128.4,128.11,128.11,3082.0,108.7659,108.7659,108.5202,108.5202,3082.0
2017-04-12 10:30:00,128.2,128.45,128.19,128.31,7383.0,108.5965,108.8083,108.588,108.6897,7383.0
2017-04-12 10:35:00,128.44,128.5,128.19,128.32,8623.0,108.7998,108.8506,108.588,108.6981,8623.0
2017-04-12 10:40:00,128.3,128.35,127.87,127.87,9251.0,108.6812,108.7235,108.3169,108.3169,9251.0
2017-04-12 10:45:00,127.84,127.86,127.62,127.64,8896.0,108.2915,108.3085,108.1052,108.1221,8896.0
2017-04-12 10:50:00,127.67,127.95,127.48,127.7,31027.0,108.1475,108.3847,107.9866,108.1729,31027.0
2017-04-12 10:55:00,127.73,128.01,127.72,127.8,4400.0,108.1984,108.4355,108.1899,108.2577,4400.0
2017-04-12 11:00:00,127.92,127.98,127.83,127.84,3825.0,108.3593,108.4101,108.2831,108.2915,3825.0
2017-04-12 11:05:00,127.84,128.21,127.84,128.19,3140.0,108.2915,108.605,108.2915,108.588,3140.0
2017-04-12 11:10:00,128.23,128.23,127.94,127.94,13444.0,108.6219,108.6219,108.3762,108.3762,13444.0
2017-04-12 11:15:00,127.96,128.06,127.93,127.97,15295.0,108.3932,108.4779,108.3678,108.4017,15295.0
2017-04-12 11:20:00,128.0,128.06,127.83,127.88,4388.0,108.4271,108.4779,108.2831,108.3254,4388.0
2017-04-12 11:25:00,127.88,127.97,127.85,127.85,2300.0,108.3254,108.4017,108.3,108.3,2300.0
2017-04-12 11:30:00,127.89,127.95,127.84,127.87,8094.0,108.3339,108.3847,108.2915,108.3169,8094.0
2017-04-12 11:35:00,127.87,127.87,127.56,127.61,15555.0,108.3169,108.3169,108.0544,108.0967,15555.0
2017-04-12 11:40:00,127.63,127.72,127.59,127.59,2518.0,108.1136,108.1899,108.0798,108.0798,2518.0
2017-04-12 11:45:00,127.59,127.68,127.38,127.41,7704.0,108.0798,108.156,107.9019,107.9273,7704.0
2017-04-12 11:50:00,127.37,127.41,127.15,127.29,5456.0,107.8934,107.9273,107.707,107.8256,5456.0
2017-04-12 11:55:00,127.2,127.48,127.19,127.46,2518.0,107.7494,107.9866,107.7409,107.9696,2518.0
2017-04-12 12:00:00,127.42,127.5,127.4,127.43,3300.0,107.9358,108.0035,107.9188,107.9442,3300.0
2017-04-12 12:05:00,127.4,127.6,127.4,127.5,2500.0,107.9188,108.0882,107.9188,108.0035,2500.0
2017-04-12 12:10:00,127.54,127.68,127.53,127.62,4722.0,108.0374,108.156,108.0289,108.1052,4722.0
2017-04-12 12:15:00,127.67,127.69,127.6,127.63,4938.0,108.1475,108.1645,108.0882,108.1136,4938.0
2017-04-12 12:20:00,127.58,127.67,127.55,127.59,5172.0,108.0713,108.1475,108.0459,108.0798,5172.0
2017-04-12 12:25:00,127.61,127.67,127.46,127.49,7540.0,108.0967,108.1475,107.9696,107.9951,7540.0
2017-04-12 12:30:00,127.5,127.52,127.41,127.44,7211.0,108.0035,108.0205,107.9273,107.9527,7211.0
2017-04-12 12:35:00,127.44,127.46,127.24,127.3,4890.0,107.9527,107.9696,107.7833,107.8341,4890.0
2017-04-12 12:40:00,127.31,127.49,127.27,127.49,2804.0,107.8426,107.9951,107.8087,107.9951,2804.0
2017-04-12 12:45:00,127.48,127.52,127.26,127.36,5946.0,107.9866,108.0205,107.8002,107.8849,5946.0
2017-04-12 12:50:00,127.32,127.32,127.05,127.05,9599.0,107.851,107.851,107.6223,107.6223,9599.0
2017-04-12 12:55:00,127.05,127.13,126.99,127.09,9592.0,107.6223,107.6901,107.5715,107.6562,9592.0
2017-04-12 13:00:00,127.12,127.39,127.11,127.32,6450.0,107.6816,107.9103,107.6732,107.851,6450.0
2017-04-12 13:05:00,127.34,127.57,127.21,127.5,6302.0,107.868,108.0628,107.7579,108.0035,6302.0
2017-04-12 13:10:00,127.51,127.63,127.49,127.49,3044.0,108.012,108.1136,107.9951,107.9951,3044.0
2017-04-12 13:15:00,127.46,127.72,127.46,127.57,7753.0,107.9696,108.1899,107.9696,108.0628,7753.0
2017-04-12 13:20:00,127.55,127.67,127.46,127.67,4800.0,108.0459,108.1475,107.9696,108.1475,4800.0
2017-04-12 13:25:00,127.6,127.73,127.59,127.73,2411.0,108.0882,108.1984,108.0798,108.1984,2411.0
2017-04-12 13:30:00,127.71,127.79,127.59,127.75,8390.0,108.1814,108.2492,108.0798,108.2153,8390.0
2017-04-12 13:35:00,127.74,127.97,127.69,127.96,12153.0,108.2068,108.4017,108.1645,108.3932,12153.0
2017-04-12 13:40:00,127.99,128.1,127.85,128.1,17822.0,108.4186,108.5118,108.3,108.5118,17822.0
2017-04-12 13:45:00,128.12,128.26,127.99,128.26,6401.0,108.5287,108.6473,108.4186,108.6473,6401.0
2017-04-12 13:50:00,128.25,128.26,128.09,128.09,9245.0,108.6388,108.6473,108.5033,108.5033,9245.0
2017-04-12 13:55:00,128.09,128.27,127.89,128.25,18150.0,108.5033,108.6558,108.3339,108.6388,18150.0
2017-04-12 14:00:00,128.29,128.29,128.07,128.11,12668.0,108.6727,108.6727,108.4864,108.5202,12668.0
2017-04-12 14:05:00,128.1,128.18,128.04,128.06,10730.0,108.5118,108.5795,108.461,108.4779,10730.0
2017-04-12 14:10:00,128.06,128.12,127.98,127.98,14731.0,108.4779,108.5287,108.4101,108.4101,14731.0
2017-04-12 14:15:00,128.0,128.12,127.87,128.12,11175.0,108.4271,108.5287,108.3169,108.5287,11175.0
2017-04-12 14:20:00,128.07,128.09,127.98,128.05,8722.0,108.4864,108.5033,108.4101,108.4694,8722.0
2017-04-12 14:25:00,128.05,128.11,127.97,128.09,6609.0,108.4694,108.5202,108.4017,108.5033,6609.0
2017-04-12 14:30:00,128.07,128.23,127.99,128.2,10578.0,108.4864,108.6219,108.4186,108.5965,10578.0
2017-04-12 14:35:00,128.17,128.18,127.94,127.99,4820.0,108.5711,108.5795,108.3762,108.4186,4820.0
2017-04-12 14:40:00,127.93,127.93,127.69,127.69,6931.0,108.3678,108.3678,108.1645,108.1645,6931.0
2017-04-12 14:45:00,127.65,127.73,127.65,127.73,2892.0,108.1306,108.1984,108.1306,108.1984,2892.0
2017-04-12 14:50:00,127.7,127.83,127.63,127.8,6731.0,108.1729,108.2831,108.1136,108.2577,6731.0
2017-04-12 14:55:00,127.83,127.83,127.78,127.79,1835.0,108.2831,108.2831,108.2407,108.2492,1835.0
2017-04-12 15:00:00,127.76,127.87,127.74,127.75,8347.0,108.2238,108.3169,108.2068,108.2153,8347.0
2017-04-12 15:05:00,127.76,127.76,127.6,127.61,5777.0,108.2238,108.2238,108.0882,108.0967,5777.0
2017-04-12 15:10:00,127.67,127.75,127.46,127.57,11047.0,108.1475,108.2153,107.9696,108.0628,11047.0
2017-04-12 15:15:00,127.55,127.55,127.14,127.2,47100.0,108.0459,108.0459,107.6986,107.7494,47100.0
2017-04-12 15:20:00,127.18,127.59,127.15,127.41,7675.0,107.7325,108.0798,107.707,107.9273,7675.0
2017-04-12 15:25:00,127.4,127.4,127.21,127.26,10605.0,107.9188,107.9188,107.7579,107.8002,10605.0
2017-04-12 15:30:00,127.29,127.59,127.29,127.59,12198.0,107.8256,108.0798,107.8256,108.0798,12198.0
2017-04-12 15:35:00,127.57,127.57,127.43,127.47,9064.0,108.0628,108.0628,107.9442,107.9781,9064.0
2017-04-12 15:40:00,127.46,127.58,127.29,127.29,9412.0,107.9696,108.0713,107.8256,107.8256,9412.0
2017-04-12 15:45:00,127.34,127.43,127.27,127.27,14221.0,107.868,107.9442,107.8087,107.8087,14221.0
2017-04-12 15:50:00,127.3,127.4,127.23,127.35,21705.0,107.8341,107.9188,107.7748,107.8765,21705.0
2017-04-12 15:55:00,127.37,127.58,127.37,127.5,46083.0,107.8934,108.0713,107.8934,108.0035,46083.0
2017-04-13 09:30:00,126.72,126.98,126.24,126.92,9535.0,107.3428,107.563,106.9362,107.5122,9535.0
2017-04-13 09:35:00,126.7,127.34,126.7,127.24,10416.0,107.3259,107.868,107.3259,107.7833,10416.0
2017-04-13 09:40:00,127.28,127.96,127.27,127.94,12184.0,107.8172,108.3932,107.8087,108.3762,12184.0
2017-04-13 09:45:00,127.88,128.03,127.67,128.02,19791.0,108.3254,108.4525,108.1475,108.444,19791.0
2017-04-13 09:50:00,127.95,128.24,127.95,128.13,19432.0,108.3847,108.6304,108.3847,108.5372,19432.0
2017-04-13 09:55:00,128.13,128.35,127.86,127.86,22578.0,108.5372,108.7235,108.3085,108.3085,22578.0
2017-04-13 10:00:00,128.02,128.68,127.94,128.68,7803.0,108.444,109.0031,108.3762,109.0031,7803.0
2017-04-13 10:05:00,128.58,128.67,128.5,128.59,9057.0,108.9184,108.9946,108.8506,108.9268,9057.0
2017-04-13 10:10:00,128.58,128.77,128.34,128.34,7516.0,108.9184,109.0793,108.7151,108.7151,7516.0
2017-04-13 10:15:00,128.41,128.54,128.07,128.28,5660.0,108.7744,108.8845,108.4864,108.6643,5660.0
2017-04-13 10:20:00,128.05,128.33,127.94,128.33,1705.0,108.4694,108.7066,108.3762,108.7066,1705.0
2017-04-13 10:25:00,128.13,128.14,127.86,127.95,5075.0,108.5372,108.5457,108.3085,108.3847,5075.0
2017-04-13 10:30:00,127.92,128.14,127.91,128.13,2800.0,108.3593,108.5457,108.3508,108.5372,2800.0
2017-04-13 10:35:00,128.11,128.11,127.89,128.0,2400.0,108.5202,108.5202,108.3339,108.4271,2400.0
2017-04-13 10:40:00,127.98,128.27,127.98,128.27,1766.0,108.4101,108.6558,108.4101,108.6558,1766.0
2017-04-13 10:45:00,128.29,128.37,128.03,128.04,3600.0,108.6727,108.7405,108.4525,108.461,3600.0
2017-04-13 10:50:00,128.21,128.33,128.07,128.32,1056.0,108.605,108.7066,108.4864,108.6981,1056.0
2017-04-13 10:55:00,128.14,128.34,128.1,128.12,5846.0,108.5457,108.7151,108.5118,108.5287,5846.0
2017-04-13 11:00:00,128.16,128.36,128.12,128.21,7075.0,108.5626,108.732,108.5287,108.605,7075.0
2017-04-13 11:05:00,128.15,128.17,128.1,128.13,1300.0,108.5541,108.5711,108.5118,108.5372,1300.0
2017-04-13 11:10:00,128.16,128.18,128.01,128.05,3900.0,108.5626,108.5795,108.4355,108.4694,3900.0
2017-04-13 11:15:00,127.98,128.0,127.73,127.75,3614.0,108.4101,108.4271,108.1984,108.2153,3614.0
2017-04-13 11:20:00,127.84,127.99,127.84,127.98,1200.0,108.2915,108.4186,108.2915,108.4101,1200.0
2017-04-13 11:25:00,127.99,128.3,127.98,128.3,11836.0,108.4186,108.6812,108.4101,108.6812,11836.0
2017-04-13 11:30:00,128.19,128.29,128.07,128.08,14530.0,108.588,108.6727,108.4864,108.4948,14530.0
2017-04-13 11:35:00,128.12,128.12,127.89,127.89,10719.0,108.5287,108.5287,108.3339,108.3339,10719.0
2017-04-13 11:40:00,127.88,128.0,127.81,127.89,7194.0,108.3254,108.4271,108.2661,108.3339,7194.0
2017-04-13 11:45:00,127.87,128.02,127.87,127.94,3100.0,108.3169,108.444,108.3169,108.3762,3100.0
2017-04-13 11:50:00,127.97,128.15,127.97,128.15,4488.0,108.4017,108.5541,108.4017,108.5541,4488.0
2017-04-13 11:55:00,128.13,128.13,127.94,127.96,3200.0,108.5372,108.5372,108.3762,108.3932,3200.0
2017-04-13 12:00:00,127.93,127.93,127.78,127.79,2274.0,108.3678,108.3678,108.2407,108.2492,2274.0
2017-04-13 12:05:00,127.76,127.8,127.38,127.43,3200.0,108.2238,108.2577,107.9019,107.9442,3200.0
2017-04-13 12:10:00,127.51,127.55,127.32,127.46,4711.0,108.012,108.0459,107.851,107.9696,4711.0
2017-04-13 12:15:00,127.36,127.5,127.24,127.24,2200.0,107.8849,108.0035,107.7833,107.7833,2200.0
2017-04-13 12:20:00,127.26,127.44,127.14,127.27,3250.0,107.8002,107.9527,107.6986,107.8087,3250.0
2017-04-13 12:25:00,127.28,127.39,127.23,127.27,4300.0,107.8172,107.9103,107.7748,107.8087,4300.0
2017-04-13 12:30:00,127.36,127.46,127.32,127.33,7345.0,107.8849,107.9696,107.851,107.8595,7345.0
2017-04-13 12:35:00,127.34,127.46,127.16,127.28,9303.0,107.868,107.9696,107.7155,107.8172,9303.0
2017-04-13 12:40:00,127.27,127.27,126.92,127.05,4710.0,107.8087,107.8087,107.5122,107.6223,4710.0
2017-04-13 12:45:00,127.05,127.07,126.89,126.89,3500.0,107.6223,107.6393,107.4868,107.4868,3500.0
2017-04-13 12:50:00,126.89,127.1,126.89,126.96,4620.0,107.4868,107.6647,107.4868,107.5461,4620.0
2017-04-13 12:55:00,127.01,127.01,126.7,126.77,5572.0,107.5885,107.5885,107.3259,107.3852,5572.0
2017-04-13 13:00:00,126.77,126.77,126.48,126.48,12300.0,107.3852,107.3852,107.1395,107.1395,12300.0
2017-04-13 13:05:00,126.55,126.55,126.26,126.44,7106.0,107.1988,107.1988,106.9531,107.1056,7106.0
2017-04-13 13:10:00,126.47,126.54,126.35,126.47,16575.0,107.131,107.1903,107.0294,107.131,16575.0
2017-04-13 13:15:00,126.49,126.68,126.45,126.61,11646.0,107.148,107.3089,107.1141,107.2496,11646.0
2017-04-13 13:20:00,126.6,126.65,126.52,126.59,7100.0,107.2411,107.2835,107.1734,107.2327,7100.0
2017-04-13 13:25:00,126.61,126.99,126.6,126.9,3210.0,107.2496,107.5715,107.2411,107.4953,3210.0
2017-04-13 13:30:00,127.0,127.1,126.97,127.05,4740.0,107.58,107.6647,107.5546,107.6223,4740.0
2017-04-13 13:35:00,126.99,127.05,126.95,127.05,3291.0,107.5715,107.6223,107.5376,107.6223,3291.0
2017-04-13 13:40:00,126.99,127.04,126.81,126.81,2300.0,107.5715,107.6139,107.419,107.419,2300.0
2017-04-13 13:45:00,126.74,126.78,126.59,126.59,5919.0,107.3597,107.3936,107.2327,107.2327,5919.0
2017-04-13 13:50:00,126.66,126.77,126.66,126.76,2866.0,107.292,107.3852,107.292,107.3767,2866.0
2017-04-13 13:55:00,126.73,126.83,126.73,126.76,4878.0,107.3513,107.436,107.3513,107.3767,4878.0
2017-04-13 14:00:00,126.76,126.9,126.67,126.9,5003.0,107.3767,107.4953,107.3004,107.4953,5003.0
2017-04-13 14:05:00,126.83,127.08,126.8,127.08,3382.0,107.436,107.6477,107.4106,107.6477,3382.0
2017-04-13 14:10:00,127.09,127.24,127.08,127.11,9860.0,107.6562,107.7833,107.6477,107.6732,9860.0
2017-04-13 14:15:00,127.1,127.16,127.04,127.15,7308.0,107.6647,107.7155,107.6139,107.707,7308.0
2017-04-13 14:20:00,127.16,127.26,127.09,127.12,5202.0,107.7155,107.8002,107.6562,107.6816,5202.0
2017-04-13 14:25:00,127.15,127.28,127.15,127.19,2643.0,107.707,107.8172,107.707,107.7409,2643.0
2017-04-13 14:30:00,127.24,127.43,127.23,127.39,3300.0,107.7833,107.9442,107.7748,107.9103,3300.0
2017-04-13 14:35:00,127.35,127.37,127.24,127.24,3447.0,107.8765,107.8934,107.7833,107.7833,3447.0
2017-04-13 14:40:00,127.22,127.39,127.2,127.39,2880.0,107.7663,107.9103,107.7494,107.9103,2880.0
2017-04-13 14:45:00,127.29,127.35,127.28,127.34,2200.0,107.8256,107.8765,107.8172,107.868,2200.0
2017-04-13 14:50:00,127.35,127.37,127.21,127.22,10116.0,107.8765,107.8934,107.7579,107.7663,10116.0
2017-04-13 14:55:00,127.23,127.47,127.23,127.47,2426.0,107.7748,107.9781,107.7748,107.9781,2426.0
2017-04-13 15:00:00,127.46,127.53,127.35,127.39,7700.0,107.9696,108.0289,107.8765,107.9103,7700.0
2017-04-13 15:05:00,127.35,127.35,127.1,127.1,8647.0,107.8765,107.8765,107.6647,107.6647,8647.0
2017-04-13 15:10:00,127.09,127.09,126.83,126.89,12151.0,107.6562,107.6562,107.436,107.4868,12151.0
2017-04-13 15:15:00,126.87,126.89,126.69,126.86,18067.0,107.4699,107.4868,107.3174,107.4614,18067.0
2017-04-13 15:20:00,126.88,126.91,126.79,126.85,19003.0,107.4783,107.5037,107.4021,107.4529,19003.0
2017-04-13 15:25:00,126.83,126.84,126.65,126.67,11884.0,107.436,107.4444,107.2835,107.3004,11884.0
2017-04-13 15:30:00,126.64,126.75,126.53,126.53,12328.0,107.275,107.3682,107.1819,107.1819,12328.0
2017-04-13 15:35:00,126.59,126.6,126.5,126.55,4577.0,107.2327,107.2411,107.1564,107.1988,4577.0
2017-04-13 15:40:00,126.49,126.49,126.38,126.49,4411.0,107.148,107.148,107.0548,107.148,4411.0
2017-04-13 15:45:00,126.43,126.8,126.32,126.8,18552.0,107.0971,107.4106,107.004,107.4106,18552.0
2017-04-13 15:50:00,126.76,126.78,126.52,126.61,9880.0,107.3767,107.3936,107.1734,107.2496,9880.0
2017-04-13 15:55:00,126.58,126.6,126.19,126.24,53869.0,107.2242,107.2411,106.8938,106.9362,53869.0
2017-04-17 09:30:00,126.46,126.81,126.4,126.76,10487.0,107.1226,107.419,107.0717,107.3767,10487.0
2017-04-17 09:35:00,126.78,126.78,126.2,126.31,14404.0,107.3936,107.3936,106.9023,106.9955,14404.0
2017-04-17 09:40:00,126.47,126.47,126.04,126.04,23900.0,107.131,107.131,106.7668,106.7668,23900.0
2017-04-17 09:45:00,126.29,126.61,126.24,126.49,4375.0,106.9786,107.2496,106.9362,107.148,4375.0
2017-04-17 09:50:00,126.66,127.04,126.56,127.03,8548.0,107.292,107.6139,107.2073,107.6054,8548.0
2017-04-17 09:55:00,126.94,127.05,126.75,126.75,12054.0,107.5292,107.6223,107.3682,107.3682,12054.0
2017-04-17 10:00:00,126.79,126.85,126.56,126.78,9754.0,107.4021,107.4529,107.2073,107.3936,9754.0
2017-04-17 10:05:00,126.79,126.91,126.69,126.9,3497.0,107.4021,107.5037,107.3174,107.4953,3497.0
2017-04-17 10:10:00,126.84,127.0,126.83,126.97,2800.0,107.4444,107.58,107.436,107.5546,2800.0
2017-04-17 10:15:00,127.0,127.12,126.84,126.84,28759.0,107.58,107.6816,107.4444,107.4444,28759.0
2017-04-17 10:20:00,126.93,127.0,126.84,126.9,8111.0,107.5207,107.58,107.4444,107.4953,8111.0
2017-04-17 10:25:00,126.84,126.87,126.73,126.74,3600.0,107.4444,107.4699,107.3513,107.3597,3600.0
2017-04-17 10:30:00,126.78,127.0,126.7,126.91,3999.0,107.3936,107.58,107.3259,107.5037,3999.0
2017-04-17 10:35:00,126.93,126.97,126.58,126.6,6458.0,107.5207,107.5546,107.2242,107.2411,6458.0
2017-04-17 10:40:00,126.74,126.74,126.28,126.42,27242.0,107.3597,107.3597,106.9701,107.0887,27242.0
2017-04-17 10:45:00,126.47,126.76,126.41,126.52,7250.0,107.131,107.3767,107.0802,107.1734,7250.0
2017-04-17 10:50:00,126.5,126.7,126.47,126.59,4665.0,107.1564,107.3259,107.131,107.2327,4665.0
2017-04-17 10:55:00,126.75,126.91,126.66,126.82,14467.0,107.3682,107.5037,107.292,107.4275,14467.0
2017-04-17 11:00:00,126.93,127.16,126.91,127.16,8750.0,107.5207,107.7155,107.5037,107.7155,8750.0
2017-04-17 11:05:00,127.1,127.29,127.09,127.29,6797.0,107.6647,107.8256,107.6562,107.8256,6797.0
2017-04-17 11:10:00,127.26,127.26,127.05,127.14,16360.0,107.8002,107.8002,107.6223,107.6986,16360.0
2017-04-17 11:15:00,127.08,127.1,126.98,127.1,4100.0,107.6477,107.6647,107.563,107.6647,4100.0
2017-04-17 11:20:00,127.11,127.15,126.99,127.1,6160.0,107.6732,107.707,107.5715,107.6647,6160.0
2017-04-17 11:25:00,127.1,127.15,127.05,127.07,12725.0,107.6647,107.707,107.6223,107.6393,12725.0
2017-04-17 11:30:00,127.09,127.15,127.0,127.01,6353.0,107.6562,107.707,107.58,107.5885,6353.0
2017-04-17 11:35:00,127.14,127.35,127.08,127.24,10660.0,107.6986,107.8765,107.6477,107.7833,10660.0
2017-04-17 11:40:00,127.24,127.32,126.98,126.98,9670.0,107.7833,107.851,107.563,107.563,9670.0
2017-04-17 11:45:00,127.04,127.09,126.84,126.9,3800.0,107.6139,107.6562,107.4444,107.4953,3800.0
2017-04-17 11:50:00,126.88,126.88,126.68,126.68,4651.0,107.4783,107.4783,107.3089,107.3089,4651.0
2017-04-17 11:55:00,126.75,126.79,126.59,126.73,4043.0,107.3682,107.4021,107.2327,107.3513,4043.0
2017-04-17 12:00:00,126.72,126.75,126.58,126.63,3749.0,107.3428,107.3682,107.2242,107.2666,3749.0
2017-04-17 12:05:00,126.7,126.72,126.58,126.72,2952.0,107.3259,107.3428,107.2242,107.3428,2952.0
2017-04-17 12:10:00,126.72,126.94,126.72,126.82,3856.0,107.3428,107.5292,107.3428,107.4275,3856.0
2017-04-17 12:15:00,126.85,126.92,126.78,126.79,3789.0,107.4529,107.5122,107.3936,107.4021,3789.0
2017-04-17 12:20:00,126.84,126.93,126.79,126.93,5544.0,107.4444,107.5207,107.4021,107.5207,5544.0
2017-04-17 12:25:00,126.91,126.93,126.76,126.78,5834.0,107.5037,107.5207,107.3767,107.3936,5834.0
2017-04-17 12:30:00,126.82,126.83,126.73,126.79,3419.0,107.4275,107.436,107.3513,107.4021,3419.0
2017-04-17 12:35:00,126.75,126.77,126.62,126.7,9290.0,107.3682,107.3852,107.2581,107.3259,9290.0
2017-04-17 12:40:00,126.78,126.79,126.69,126.73,2398.0,107.3936,107.4021,107.3174,107.3513,2398.0
2017-04-17 12:45:00,126.74,126.8,126.72,126.78,2087.0,107.3597,107.4106,107.3428,107.3936,2087.0
2017-04-17 12:50:00,126.74,126.79,126.66,126.78,2600.0,107.3597,107.4021,107.292,107.3936,2600.0
2017-04-17 12:55:00,126.8,126.82,126.71,126.82,2991.0,107.4106,107.4275,107.3343,107.4275,2991.0
2017-04-17 13:00:00,126.79,126.88,126.78,126.84,3501.0,107.4021,107.4783,107.3936,107.4444,3501.0
2017-04-17 13:05:00,126.86,126.9,126.78,126.89,4608.0,107.4614,107.4953,107.3936,107.4868,4608.0
2017-04-17 13:10:00,126.89,126.94,126.78,126.78,2808.0,107.4868,107.5292,107.3936,107.3936,2808.0
2017-04-17 13:15:00,126.81,126.83,126.76,126.76,2300.0,107.419,107.436,107.3767,107.3767,2300.0
2017-04-17 13:20:00,126.78,126.87,126.78,126.82,2300.0,107.3936,107.4699,107.3936,107.4275,2300.0
2017-04-17 13:25:00,126.84,126.92,126.79,126.8,10016.0,107.4444,107.5122,107.4021,107.4106,10016.0
2017-04-17 13:30:00,126.84,126.87,126.75,126.84,6888.0,107.4444,107.4699,107.3682,107.4444,6888.0
2017-04-17 13:35:00,126.84,126.84,126.68,126.79,7142.0,107.4444,107.4444,107.3089,107.4021,7142.0
2017-04-17 13:40:00,126.81,126.84,126.67,126.74,5200.0,107.419,107.4444,107.3004,107.3597,5200.0
2017-04-17 13:45:00,126.77,126.78,126.67,126.78,900.0,107.3852,107.3936,107.3004,107.3936,900.0
2017-04-17 13:50:00,126.76,126.79,126.68,126.68,4476.0,107.3767,107.4021,107.3089,107.3089,4476.0
2017-04-17 13:55:00,126.7,126.8,126.69,126.8,6200.0,107.3259,107.4106,107.3174,107.4106,6200.0
2017-04-17 14:00:00,126.8,126.87,126.77,126.87,6081.0,107.4106,107.4699,107.3852,107.4699,6081.0
2017-04-17 14:05:00,126.87,126.92,126.73,126.79,8976.0,107.4699,107.5122,107.3513,107.4021,8976.0
2017-04-17 14:10:00,126.81,126.9,126.8,126.88,3200.0,107.419,107.4953,107.4106,107.4783,3200.0
2017-04-17 14:15:00,126.88,126.95,126.82,126.82,7470.0,107.4783,107.5376,107.4275,107.4275,7470.0
2017-04-17 14:20:00,126.82,126.93,126.82,126.91,4228.0,107.4275,107.5207,107.4275,107.5037,4228.0
2017-04-17 14:25:00,126.91,126.91,126.82,126.85,4229.0,107.5037,107.5037,107.4275,107.4529,4229.0
2017-04-17 14:30:00,126.86,127.1,126.85,127.08,9557.0,107.4614,107.6647,107.4529,107.6477,9557.0
2017-04-17 14:35:00,127.1,127.16,127.02,127.08,16094.0,107.6647,107.7155,107.5969,107.6477,16094.0
2017-04-17 14:40:00,127.08,127.19,127.06,127.15,39382.0,107.6477,107.7409,107.6308,107.707,39382.0
2017-04-17 14:45:00,127.15,127.3,127.15,127.19,16960.0,107.707,107.8341,107.707,107.7409,16960.0
2017-04-17 14:50:00,127.16,127.31,127.16,127.27,7287.0,107.7155,107.8426,107.7155,107.8087,7287.0
2017-04-17 14:55:00,127.27,127.33,127.12,127.17,9508.0,107.8087,107.8595,107.6816,107.724,9508.0
2017-04-17 15:00:00,127.18,127.23,127.11,127.12,14161.0,107.7325,107.7748,107.6732,107.6816,14161.0
2017-04-17 15:05:00,127.17,127.18,127.07,127.12,19282.0,107.724,107.7325,107.6393,107.6816,19282.0
2017-04-17 15:10:00,127.12,127.28,127.05,127.28,31760.0,107.6816,107.8172,107.6223,107.8172,31760.0
2017-04-17 15:15:00,127.28,127.54,127.25,127.54,26415.0,107.8172,108.0374,107.7918,108.0374,26415.0
2017-04-17 15:20:00,127.53,127.62,127.44,127.54,26501.0,108.0289,108.1052,107.9527,108.0374,26501.0
2017-04-17 15:25:00,127.54,127.63,127.51,127.57,24554.0,108.0374,108.1136,108.012,108.0628,24554.0
2017-04-17 15:30:00,127.65,127.75,127.56,127.59,31997.0,108.1306,108.2153,108.0544,108.0798,31997.0
2017-04-17 15:35:00,127.62,127.71,127.56,127.61,22183.0,108.1052,108.1814,108.0544,108.0967,22183.0
2017-04-17 15:40:00,127.68,127.72,127.59,127.61,19695.0,108.156,108.1899,108.0798,108.0967,19695.0
2017-04-17 15:45:00,127.62,127.84,127.62,127.84,29021.0,108.1052,108.2915,108.1052,108.2915,29021.0
2017-04-17 15:50:00,127.85,127.85,127.69,127.8,30522.0,108.3,108.3,108.1645,108.2577,30522.0
2017-04-17 15:55:00,127.77,127.82,127.61,127.73,88656.0,108.2322,108.2746,108.0967,108.1984,88656.0
2017-04-18 09:30:00,126.52,126.79,126.13,126.13,21602.0,107.1734,107.4021,106.843,106.843,21602.0
2017-04-18 09:35:00,126.18,127.01,126.18,126.69,11300.0,106.8854,107.5885,106.8854,107.3174,11300.0
2017-04-18 09:40:00,126.71,127.08,126.7,126.99,14627.0,107.3343,107.6477,107.3259,107.5715,14627.0
2017-04-18 09:45:00,126.98,127.15,126.86,126.94,5900.0,107.563,107.707,107.4614,107.5292,5900.0
2017-04-18 09:50:00,126.85,126.95,126.65,126.65,33567.0,107.4529,107.5376,107.2835,107.2835,33567.0
2017-04-18 09:55:00,126.72,127.18,126.72,127.18,8564.0,107.3428,107.7325,107.3428,107.7325,8564.0
2017-04-18 10:00:00,127.18,127.23,126.7,126.72,20957.0,107.7325,107.7748,107.3259,107.3428,20957.0
2017-04-18 10:05:00,126.66,126.74,126.56,126.71,3801.0,107.292,107.3597,107.2073,107.3343,3801.0
2017-04-18 10:10:00,126.69,126.88,126.68,126.81,9000.0,107.3174,107.4783,107.3089,107.419,9000.0
2017-04-18 10:15:00,126.8,126.89,126.52,126.56,9201.0,107.4106,107.4868,107.1734,107.2073,9201.0
2017-04-18 10:20:00,126.44,126.7,126.44,126.56,5015.0,107.1056,107.3259,107.1056,107.2073,5015.0
2017-04-18 10:25:00,126.58,126.84,126.58,126.65,12900.0,107.2242,107.4444,107.2242,107.2835,12900.0
2017-04-18 10:30:00,126.71,127.09,126.61,127.03,41842.0,107.3343,107.6562,107.2496,107.6054,41842.0
2017-04-18 10:35:00,127.03,127.16,127.02,127.16,9070.0,107.6054,107.7155,107.5969,107.7155,9070.0
2017-04-18 10:40:00,127.15,127.22,126.99,127.16,39973.0,107.707,107.7663,107.5715,107.7155,39973.0
2017-04-18 10:45:00,127.16,127.16,126.97,126.97,7867.0,107.7155,107.7155,107.5546,107.5546,7867.0
2017-04-18 10:50:00,126.97,126.97,126.81,126.88,5900.0,107.5546,107.5546,107.419,107.4783,5900.0
2017-04-18 10:55:00,126.8,126.92,126.76,126.92,2331.0,107.4106,107.5122,107.3767,107.5122,2331.0
2017-04-18 11:00:00,126.93,126.94,126.57,126.57,5568.0,107.5207,107.5292,107.2157,107.2157,5568.0
2017-04-18 11:05:00,126.61,126.76,126.55,126.76,5203.0,107.2496,107.3767,107.1988,107.3767,5203.0
2017-04-18 11:10:00,126.82,126.99,126.8,126.86,7309.0,107.4275,107.5715,107.4106,107.4614,7309.0
2017-04-18 11:15:00,126.91,126.98,126.81,126.89,10524.0,107.5037,107.563,107.419,107.4868,10524.0
2017-04-18 11:20:00,126.91,126.92,126.73,126.92,11752.0,107.5037,107.5122,107.3513,107.5122,11752.0
2017-04-18 11:25:00,126.87,127.1,126.76,127.04,9206.0,107.4699,107.6647,107.3767,107.6139,9206.0
2017-04-18 11:30:00,126.98,127.0,126.77,126.78,7727.0,107.563,107.58,107.3852,107.3936,7727.0
2017-04-18 11:35:00,126.74,126.78,126.33,126.49,13303.0,107.3597,107.3936,107.0124,107.148,13303.0
2017-04-18 11:40:00,126.42,126.5,126.22,126.23,7296.0,107.0887,107.1564,106.9193,106.9277,7296.0
2017-04-18 11:45:00,126.24,126.37,126.16,126.28,6129.0,106.9362,107.0463,106.8684,106.9701,6129.0
2017-04-18 11:50:00,126.36,126.43,126.22,126.26,5995.0,107.0378,107.0971,106.9193,106.9531,5995.0
2017-04-18 11:55:00,126.21,126.29,125.95,126.01,5812.0,106.9108,106.9786,106.6905,106.7414,5812.0
2017-04-18 12:00:00,125.97,126.14,125.82,126.14,5607.0,106.7075,106.8515,106.5804,106.8515,5607.0
2017-04-18 12:05:00,126.27,126.3,126.08,126.08,5267.0,106.9616,106.987,106.8007,106.8007,5267.0
2017-04-18 12:10:00,126.07,126.17,126.04,126.17,3630.0,106.7922,106.8769,106.7668,106.8769,3630.0
2017-04-18 12:15:00,126.21,126.29,126.13,126.19,4911.0,106.9108,106.9786,106.843,106.8938,4911.0
2017-04-18 12:20:00,126.15,126.41,126.15,126.37,8964.0,106.86,107.0802,106.86,107.0463,8964.0
2017-04-18 12:25:00,126.4,126.4,126.25,126.31,5800.0,107.0717,107.0717,106.9447,106.9955,5800.0
2017-04-18 12:30:00,126.26,126.32,126.25,126.27,2200.0,106.9531,107.004,106.9447,106.9616,2200.0
2017-04-18 12:35:00,126.28,126.28,126.16,126.21,7523.0,106.9701,106.9701,106.8684,106.9108,7523.0
2017-04-18 12:40:00,126.18,126.31,126.15,126.28,6179.0,106.8854,106.9955,106.86,106.9701,6179.0
2017-04-18 12:45:00,126.23,126.28,126.19,126.28,3000.0,106.9277,106.9701,106.8938,106.9701,3000.0
2017-04-18 12:50:00,126.29,126.51,126.29,126.39,12430.0,106.9786,107.1649,106.9786,107.0633,12430.0
2017-04-18 12:55:00,126.39,126.45,126.3,126.3,10700.0,107.0633,107.1141,106.987,106.987,10700.0
2017-04-18 13:00:00,126.24,126.29,126.18,126.22,7946.0,106.9362,106.9786,106.8854,106.9193,7946.0
2017-04-18 13:05:00,126.22,126.29,126.2,126.27,4500.0,106.9193,106.9786,106.9023,106.9616,4500.0
2017-04-18 13:10:00,126.26,126.46,126.21,126.45,11092.0,106.9531,107.1226,106.9108,107.1141,11092.0
2017-04-18 13:15:00,126.45,126.46,126.32,126.41,12988.0,107.1141,107.1226,107.004,107.0802,12988.0
2017-04-18 13:20:00,126.45,126.57,126.41,126.51,4007.0,107.1141,107.2157,107.0802,107.1649,4007.0
2017-04-18 13:25:00,126.53,126.66,126.48,126.62,3721.0,107.1819,107.292,107.1395,107.2581,3721.0
2017-04-18 13:30:00,126.63,126.67,126.42,126.67,16754.0,107.2666,107.3004,107.0887,107.3004,16754.0
2017-04-18 13:35:00,126.64,126.66,126.54,126.63,8809.0,107.275,107.292,107.1903,107.2666,8809.0
2017-04-18 13:40:00,126.64,126.91,126.62,126.86,30512.0,107.275,107.5037,107.2581,107.4614,30512.0
2017-04-18 13:45:00,126.86,126.89,126.75,126.85,13287.0,107.4614,107.4868,107.3682,107.4529,13287.0
2017-04-18 13:50:00,126.88,126.88,126.75,126.8,56421.0,107.4783,107.4783,107.3682,107.4106,56421.0
2017-04-18 13:55:00,126.8,126.8,126.61,126.71,11278.0,107.4106,107.4106,107.2496,107.3343,11278.0
2017-04-18 14:00:00,126.71,126.94,126.71,126.94,22635.0,107.3343,107.5292,107.3343,107.5292,22635.0
2017-04-18 14:05:00,126.9,126.96,126.74,126.82,13887.0,107.4953,107.5461,107.3597,107.4275,13887.0
2017-04-18 14:10:00,126.82,126.87,126.72,126.72,9665.0,107.4275,107.4699,107.3428,107.3428,9665.0
2017-04-18 14:15:00,126.72,126.86,126.7,126.79,11530.0,107.3428,107.4614,107.3259,107.4021,11530.0
2017-04-18 14:20:00,126.81,126.89,126.68,126.76,4498.0,107.419,107.4868,107.3089,107.3767,4498.0
2017-04-18 14:25:00,126.7,126.9,126.64,126.8,10700.0,107.3259,107.4953,107.275,107.4106,10700.0
2017-04-18 14:30:00,126.8,126.84,126.72,126.76,8803.0,107.4106,107.4444,107.3428,107.3767,8803.0
2017-04-18 14:35:00,126.83,126.93,126.77,126.79,8317.0,107.436,107.5207,107.3852,107.4021,8317.0
2017-04-18 14:40:00,126.8,126.82,126.51,126.51,5075.0,107.4106,107.4275,107.1649,107.1649,5075.0
2017-04-18 14:45:00,126.48,126.64,126.48,126.6,4355.0,107.1395,107.275,107.1395,107.2411,4355.0
2017-04-18 14:50:00,126.58,126.73,126.57,126.62,7700.0,107.2242,107.3513,107.2157,107.2581,7700.0
2017-04-18 14:55:00,126.62,126.65,126.51,126.63,5021.0,107.2581,107.2835,107.1649,107.2666,5021.0
2017-04-18 15:00:00,126.62,126.67,126.5,126.52,6020.0,107.2581,107.3004,107.1564,107.1734,6020.0
2017-04-18 15:05:00,126.54,126.61,126.52,126.61,7915.0,107.1903,107.2496,107.1734,107.2496,7915.0
2017-04-18 15:10:00,126.62,126.66,126.51,126.63,6711.0,107.2581,107.292,107.1649,107.2666,6711.0
2017-04-18 15:15:00,126.58,126.7,126.56,126.66,6800.0,107.2242,107.3259,107.2073,107.292,6800.0
2017-04-18 15:20:00,126.71,126.82,126.67,126.77,21206.0,107.3343,107.4275,107.3004,107.3852,21206.0
2017-04-18 15:25:00,126.75,126.82,126.73,126.73,13888.0,107.3682,107.4275,107.3513,107.3513,13888.0
2017-04-18 15:30:00,126.72,126.8,126.72,126.77,17317.0,107.3428,107.4106,107.3428,107.3852,17317.0
2017-04-18 15:35:00,126.76,126.97,126.76,126.83,28646.0,107.3767,107.5546,107.3767,107.436,28646.0
2017-04-18 15:40:00,126.85,127.0,126.85,126.91,16138.0,107.4529,107.58,107.4529,107.5037,16138.0
2017-04-18 15:45:00,126.91,126.96,126.88,126.92,19241.0,107.5037,107.5461,107.4783,107.5122,19241.0
2017-04-18 15:50:00,126.93,126.94,126.73,126.76,23600.0,107.5207,107.5292,107.3513,107.3767,23600.0
2017-04-18 15:55:00,126.76,126.8,126.6,126.63,85265.0,107.3767,107.4106,107.2411,107.2666,85265.0
2017-04-19 09:30:00,128.0,128.48,127.17,127.45,31528.0,108.4271,108.8337,107.724,107.9612,31528.0
2017-04-19 09:35:00,127.87,128.2,127.26,127.58,31110.0,108.3169,108.5965,107.8002,108.0713,31110.0
2017-04-19 09:40:00,127.46,127.51,127.17,127.3,5826.0,107.9696,108.012,107.724,107.8341,5826.0
2017-04-19 09:45:00,127.37,127.65,127.11,127.61,10755.0,107.8934,108.1306,107.6732,108.0967,10755.0
2017-04-19 09:50:00,127.63,127.83,127.5,127.78,28307.0,108.1136,108.2831,108.0035,108.2407,28307.0
2017-04-19 09:55:00,127.83,128.35,127.77,128.35,64683.0,108.2831,108.7235,108.2322,108.7235,64683.0
2017-04-19 10:00:00,128.34,128.38,127.96,127.98,12218.0,108.7151,108.749,108.3932,108.4101,12218.0
2017-04-19 10:05:00,127.96,128.14,127.84,128.1,12000.0,108.3932,108.5457,108.2915,108.5118,12000.0
2017-04-19 10:10:00,128.09,128.2,128.0,128.07,8700.0,108.5033,108.5965,108.4271,108.4864,8700.0
2017-04-19 10:15:00,128.06,128.2,127.99,128.12,10325.0,108.4779,108.5965,108.4186,108.5287,10325.0
2017-04-19 10:20:00,128.05,128.11,127.79,128.01,12699.0,108.4694,108.5202,108.2492,108.4355,12699.0
2017-04-19 10:25:00,128.05,128.1,127.98,128.05,5324.0,108.4694,108.5118,108.4101,108.4694,5324.0
2017-04-19 10:30:00,128.01,128.02,127.67,127.87,16406.0,108.4355,108.444,108.1475,108.3169,16406.0
2017-04-19 10:35:00,127.88,128.0,127.81,127.87,11851.0,108.3254,108.4271,108.2661,108.3169,11851.0
2017-04-19 10:40:00,127.95,128.02,127.81,127.87,10607.0,108.3847,108.444,108.2661,108.3169,10607.0
2017-04-19 10:45:00,127.78,127.9,127.69,127.69,5664.0,108.2407,108.3424,108.1645,108.1645,5664.0
2017-04-19 10:50:00,127.67,127.68,127.44,127.61,9794.0,108.1475,108.156,107.9527,108.0967,9794.0
2017-04-19 10:55:00,127.59,127.82,127.53,127.82,4800.0,108.0798,108.2746,108.0289,108.2746,4800.0
2017-04-19 11:00:00,127.78,127.88,127.54,127.59,25754.0,108.2407,108.3254,108.0374,108.0798,25754.0
2017-04-19 11:05:00,127.53,127.75,127.51,127.63,5300.0,108.0289,108.2153,108.012,108.1136,5300.0
2017-04-19 11:10:00,127.56,127.63,127.53,127.62,6200.0,108.0544,108.1136,108.0289,108.1052,6200.0
2017-04-19 11:15:00,127.55,127.8,127.45,127.72,10575.0,108.0459,108.2577,107.9612,108.1899,10575.0
2017-04-19 11:20:00,127.72,127.77,127.61,127.74,6954.0,108.1899,108.2322,108.0967,108.2068,6954.0
2017-04-19 11:25:00,127.75,127.93,127.63,127.92,9175.0,108.2153,108.3678,108.1136,108.3593,9175.0
2017-04-19 11:30:00,127.98,127.98,127.76,127.87,5082.0,108.4101,108.4101,108.2238,108.3169,5082.0
2017-04-19 11:35:00,127.82,127.91,127.7,127.91,4801.0,108.2746,108.3508,108.1729,108.3508,4801.0
2017-04-19 11:40:00,127.84,127.96,127.82,127.92,4200.0,108.2915,108.3932,108.2746,108.3593,4200.0
2017-04-19 11:45:00,127.94,127.98,127.77,127.77,4291.0,108.3762,108.4101,108.2322,108.2322,4291.0
2017-04-19 11:50:00,127.78,127.87,127.77,127.8,4811.0,108.2407,108.3169,108.2322,108.2577,4811.0
2017-04-19 11:55:00,127.79,127.8,127.55,127.55,6155.0,108.2492,108.2577,108.0459,108.0459,6155.0
2017-04-19 12:00:00,127.61,127.66,127.46,127.46,3400.0,108.0967,108.1391,107.9696,107.9696,3400.0
2017-04-19 12:05:00,127.42,127.44,127.33,127.33,4400.0,107.9358,107.9527,107.8595,107.8595,4400.0
2017-04-19 12:10:00,127.24,127.38,127.15,127.3,6272.0,107.7833,107.9019,107.707,107.8341,6272.0
2017-04-19 12:15:00,127.29,127.49,127.28,127.38,4762.0,107.8256,107.9951,107.8172,107.9019,4762.0
2017-04-19 12:20:00,127.3,127.51,127.29,127.43,4100.0,107.8341,108.012,107.8256,107.9442,4100.0
2017-04-19 12:25:00,127.46,127.47,127.35,127.4,4440.0,107.9696,107.9781,107.8765,107.9188,4440.0
2017-04-19 12:30:00,127.42,127.54,127.38,127.52,2400.0,107.9358,108.0374,107.9019,108.0205,2400.0
2017-04-19 12:35:00,127.5,127.52,127.32,127.35,6100.0,108.0035,108.0205,107.851,107.8765,6100.0
2017-04-19 12:40:00,127.39,127.49,127.35,127.37,3750.0,107.9103,107.9951,107.8765,107.8934,3750.0
2017-04-19 12:45:00,127.36,127.46,127.36,127.38,2700.0,107.8849,107.9696,107.8849,107.9019,2700.0
2017-04-19 12:50:00,127.38,127.48,127.37,127.47,2953.0,107.9019,107.9866,107.8934,107.9781,2953.0
2017-04-19 12:55:00,127.49,127.68,127.44,127.65,4700.0,107.9951,108.156,107.9527,108.1306,4700.0
2017-04-19 13:00:00,127.64,127.69,127.44,127.48,8518.0,108.1221,108.1645,107.9527,107.9866,8518.0
2017-04-19 13:05:00,127.46,127.46,127.19,127.32,8664.0,107.9696,107.9696,107.7409,107.851,8664.0
2017-04-19 13:10:00,127.28,127.28,127.13,127.17,5732.0,107.8172,107.8172,107.6901,107.724,5732.0
2017-04-19 13:15:00,127.16,127.29,127.13,127.23,5842.0,107.7155,107.8256,107.6901,107.7748,5842.0
2017-04-19 13:20:00,127.3,127.49,127.3,127.42,6204.0,107.8341,107.9951,107.8341,107.9358,6204.0
2017-04-19 13:25:00,127.49,127.49,127.41,127.43,2800.0,107.9951,107.9951,107.9273,107.9442,2800.0
2017-04-19 13:30:00,127.46,127.49,127.38,127.49,4892.0,107.9696,107.9951,107.9019,107.9951,4892.0
2017-04-19 13:35:00,127.44,127.44,127.32,127.39,3470.0,107.9527,107.9527,107.851,107.9103,3470.0
2017-04-19 13:40:00,127.35,127.48,127.35,127.45,5750.0,107.8765,107.9866,107.8765,107.9612,5750.0
2017-04-19 13:45:00,127.45,127.65,127.45,127.49,4790.0,107.9612,108.1306,107.9612,107.9951,4790.0
2017-04-19 13:50:00,127.51,127.58,127.44,127.44,3492.0,108.012,108.0713,107.9527,107.9527,3492.0
2017-04-19 13:55:00,127.39,127.45,127.31,127.45,2000.0,107.9103,107.9612,107.8426,107.9612,2000.0
2017-04-19 14:00:00,127.57,127.62,127.47,127.47,4876.0,108.0628,108.1052,107.9781,107.9781,4876.0
2017-04-19 14:05:00,127.5,127.56,127.41,127.54,4841.0,108.0035,108.0544,107.9273,108.0374,4841.0
2017-04-19 14:10:00,127.54,127.64,127.47,127.51,9899.0,108.0374,108.1221,107.9781,108.012,9899.0
2017-04-19 14:15:00,127.48,127.5,127.34,127.42,8004.0,107.9866,108.0035,107.868,107.9358,8004.0
2017-04-19 14:20:00,127.38,127.38,127.19,127.19,5410.0,107.9019,107.9019,107.7409,107.7409,5410.0
2017-04-19 14:25:00,127.19,127.44,127.17,127.29,10574.0,107.7409,107.9527,107.724,107.8256,10574.0
2017-04-19 14:30:00,127.29,127.4,127.29,127.36,11195.0,107.8256,107.9188,107.8256,107.8849,11195.0
2017-04-19 14:35:00,127.37,127.51,127.37,127.43,4028.0,107.8934,108.012,107.8934,107.9442,4028.0
2017-04-19 14:40:00,127.43,127.52,127.34,127.37,9803.0,107.9442,108.0205,107.868,107.8934,9803.0
2017-04-19 14:45:00,127.33,127.35,127.14,127.15,7546.0,107.8595,107.8765,107.6986,107.707,7546.0
2017-04-19 14:50:00,127.11,127.11,126.88,126.95,8866.0,107.6732,107.6732,107.4783,107.5376,8866.0
2017-04-19 14:55:00,126.95,127.14,126.95,127.06,7554.0,107.5376,107.6986,107.5376,107.6308,7554.0
2017-04-19 15:00:00,127.08,127.18,126.97,127.08,15427.0,107.6477,107.7325,107.5546,107.6477,15427.0
2017-04-19 15:05:00,127.13,127.21,127.08,127.19,11393.0,107.6901,107.7579,107.6477,107.7409,11393.0
2017-04-19 15:10:00,127.16,127.26,127.06,127.06,24865.0,107.7155,107.8002,107.6308,107.6308,24865.0
2017-04-19 15:15:00,127.09,127.11,126.97,127.05,17011.0,107.6562,107.6732,107.5546,107.6223,17011.0
2017-04-19 15:20:00,127.07,127.09,126.86,126.92,17619.0,107.6393,107.6562,107.4614,107.5122,17619.0
2017-04-19 15:25:00,126.95,126.98,126.57,126.63,23152.0,107.5376,107.563,107.2157,107.2666,23152.0
2017-04-19 15:30:00,126.59,126.62,126.42,126.54,25288.0,107.2327,107.2581,107.0887,107.1903,25288.0
2017-04-19 15:35:00,126.54,126.84,126.54,126.84,37643.0,107.1903,107.4444,107.1903,107.4444,37643.0
2017-04-19 15:40:00,126.81,126.84,126.41,126.65,46446.0,107.419,107.4444,107.0802,107.2835,46446.0
2017-04-19 15:45:00,126.67,126.74,126.56,126.7,29979.0,107.3004,107.3597,107.2073,107.3259,29979.0
2017-04-19 15:50:00,126.7,126.7,126.51,126.6,58451.0,107.3259,107.3259,107.1649,107.2411,58451.0
2017-04-19 15:55:00,126.61,126.9,126.6,126.85,86667.0,107.2496,107.4953,107.2411,107.4529,86667.0
2017-04-20 09:30:00,127.87,128.41,127.63,127.71,14434.0,108.3169,108.7744,108.1136,108.1814,14434.0
2017-04-20 09:35:00,127.74,128.07,127.62,127.69,13980.0,108.2068,108.4864,108.1052,108.1645,13980.0
2017-04-20 09:40:00,127.61,127.62,127.24,127.45,11569.0,108.0967,108.1052,107.7833,107.9612,11569.0
2017-04-20 09:45:00,127.44,127.46,127.08,127.08,13181.0,107.9527,107.9696,107.6477,107.6477,13181.0
2017-04-20 09:50:00,127.13,127.41,127.11,127.31,18136.0,107.6901,107.9273,107.6732,107.8426,18136.0
2017-04-20 09:55:00,127.41,127.43,127.01,127.14,7768.0,107.9273,107.9442,107.5885,107.6986,7768.0
2017-04-20 10:00:00,127.16,127.27,127.11,127.13,5800.0,107.7155,107.8087,107.6732,107.6901,5800.0
2017-04-20 10:05:00,127.13,127.15,126.86,127.14,13598.0,107.6901,107.707,107.4614,107.6986,13598.0
2017-04-20 10:10:00,127.24,127.52,127.18,127.41,16653.0,107.7833,108.0205,107.7325,107.9273,16653.0
2017-04-20 10:15:00,127.33,127.49,127.33,127.37,9801.0,107.8595,107.9951,107.8595,107.8934,9801.0
2017-04-20 10:20:00,127.37,127.6,127.37,127.43,46868.0,107.8934,108.0882,107.8934,107.9442,46868.0
2017-04-20 10:25:00,127.43,127.59,127.24,127.32,19528.0,107.9442,108.0798,107.7833,107.851,19528.0
2017-04-20 10:30:00,127.36,127.49,127.33,127.43,8669.0,107.8849,107.9951,107.8595,107.9442,8669.0
2017-04-20 10:35:00,127.49,127.53,127.32,127.5,8704.0,107.9951,108.0289,107.851,108.0035,8704.0
2017-04-20 10:40:00,127.47,127.58,127.43,127.5,25529.0,107.9781,108.0713,107.9442,108.0035,25529.0
2017-04-20 10:45:00,127.52,127.71,127.52,127.64,26892.0,108.0205,108.1814,108.0205,108.1221,26892.0
2017-04-20 10:50:00,127.74,128.11,127.69,128.0,34549.0,108.2068,108.5202,108.1645,108.4271,34549.0
2017-04-20 10:55:00,128.0,128.22,127.99,128.01,7152.0,108.4271,108.6134,108.4186,108.4355,7152.0
2017-04-20 11:00:00,128.06,128.07,127.8,127.84,11690.0,108.4779,108.4864,108.2577,108.2915,11690.0
2017-04-20 11:05:00,127.8,128.14,127.76,128.14,25828.0,108.2577,108.5457,108.2238,108.5457,25828.0
2017-04-20 11:10:00,128.16,128.18,128.04,128.07,3146.0,108.5626,108.5795,108.461,108.4864,3146.0
2017-04-20 11:15:00,128.12,128.14,127.99,128.08,27031.0,108.5287,108.5457,108.4186,108.4948,27031.0
2017-04-20 11:20:00,128.09,128.28,127.97,128.25,86683.0,108.5033,108.6643,108.4017,108.6388,86683.0
2017-04-20 11:25:00,128.25,128.26,128.04,128.12,20700.0,108.6388,108.6473,108.461,108.5287,20700.0
2017-04-20 11:30:00,128.12,128.29,128.08,128.29,5895.0,108.5287,108.6727,108.4948,108.6727,5895.0
2017-04-20 11:35:00,128.31,128.49,128.19,128.3,10136.0,108.6897,108.8421,108.588,108.6812,10136.0
2017-04-20 11:40:00,128.31,128.38,128.11,128.25,4674.0,108.6897,108.749,108.5202,108.6388,4674.0
2017-04-20 11:45:00,128.25,128.47,128.25,128.34,14398.0,108.6388,108.8252,108.6388,108.7151,14398.0
2017-04-20 11:50:00,128.33,128.38,128.2,128.37,5370.0,108.7066,108.749,108.5965,108.7405,5370.0
2017-04-20 11:55:00,128.37,128.45,128.27,128.39,9406.0,108.7405,108.8083,108.6558,108.7574,9406.0
2017-04-20 12:00:00,128.45,128.5,128.33,128.39,5646.0,108.8083,108.8506,108.7066,108.7574,5646.0
2017-04-20 12:05:00,128.39,128.5,128.36,128.45,5402.0,108.7574,108.8506,108.732,108.8083,5402.0
2017-04-20 12:10:00,128.54,128.54,128.32,128.43,12852.0,108.8845,108.8845,108.6981,108.7913,12852.0
2017-04-20 12:15:00,128.46,128.52,128.34,128.45,23200.0,108.8167,108.8676,108.7151,108.8083,23200.0
2017-04-20 12:20:00,128.44,128.74,128.43,128.64,20106.0,108.7998,109.0539,108.7913,108.9692,20106.0
2017-04-20 12:25:00,128.61,128.75,128.55,128.64,12564.0,108.9438,109.0624,108.893,108.9692,12564.0
2017-04-20 12:30:00,128.64,128.68,128.54,128.55,10100.0,108.9692,109.0031,108.8845,108.893,10100.0
2017-04-20 12:35:00,128.55,128.7,128.55,128.67,13573.0,108.893,109.02,108.893,108.9946,13573.0
2017-04-20 12:40:00,128.68,128.89,128.61,128.89,5378.0,109.0031,109.181,108.9438,109.181,5378.0
2017-04-20 12:45:00,128.87,128.99,128.83,128.95,5501.0,109.164,109.2657,109.1302,109.2318,5501.0
2017-04-20 12:50:00,128.9,129.07,128.9,129.06,11569.0,109.1894,109.3335,109.1894,109.325,11569.0
2017-04-20 12:55:00,129.07,129.12,128.8,128.82,15584.0,109.3335,109.3758,109.1047,109.1217,15584.0
2017-04-20 13:00:00,128.84,128.99,128.83,128.95,5242.0,109.1386,109.2657,109.1302,109.2318,5242.0
2017-04-20 13:05:00,128.94,129.02,128.94,128.94,7311.0,109.2233,109.2911,109.2233,109.2233,7311.0
2017-04-20 13:10:00,128.94,129.01,128.9,128.99,11452.0,109.2233,109.2826,109.1894,109.2657,11452.0
2017-04-20 13:15:00,128.99,129.01,128.75,128.76,9595.0,109.2657,109.2826,109.0624,109.0709,9595.0
2017-04-20 13:20:00,128.84,128.87,128.77,128.8,5935.0,109.1386,109.164,109.0793,109.1047,5935.0
2017-04-20 13:25:00,128.81,128.9,128.77,128.82,12089.0,109.1132,109.1894,109.0793,109.1217,12089.0
2017-04-20 13:30:00,128.84,128.97,128.77,128.97,6344.0,109.1386,109.2487,109.0793,109.2487,6344.0
2017-04-20 13:35:00,129.0,129.35,129.0,129.35,5820.0,109.2742,109.5706,109.2742,109.5706,5820.0
2017-04-20 13:40:00,129.36,129.36,129.26,129.32,6662.0,109.5791,109.5791,109.4944,109.5452,6662.0
2017-04-20 13:45:00,129.32,129.39,129.29,129.35,5618.0,109.5452,109.6045,109.5198,109.5706,5618.0
2017-04-20 13:50:00,129.38,129.55,129.38,129.55,8770.0,109.596,109.7401,109.596,109.7401,8770.0
2017-04-20 13:55:00,129.56,129.66,129.52,129.6,11894.0,109.7485,109.8332,109.7146,109.7824,11894.0
2017-04-20 14:00:00,129.62,129.67,129.58,129.58,27005.0,109.7993,109.8417,109.7655,109.7655,27005.0
2017-04-20 14:05:00,129.6,129.62,129.21,129.23,10071.0,109.7824,109.7993,109.452,109.469,10071.0
2017-04-20 14:10:00,129.26,129.31,129.19,129.26,5859.0,109.4944,109.5368,109.4351,109.4944,5859.0
2017-04-20 14:15:00,129.21,129.46,129.2,129.4,7500.0,109.452,109.6638,109.4436,109.613,7500.0
2017-04-20 14:20:00,129.41,129.46,129.37,129.45,14789.0,109.6215,109.6638,109.5876,109.6553,14789.0
2017-04-20 14:25:00,129.42,129.56,129.39,129.56,12135.0,109.6299,109.7485,109.6045,109.7485,12135.0
2017-04-20 14:30:00,129.5,129.57,129.43,129.57,7232.0,109.6977,109.757,109.6384,109.757,7232.0
2017-04-20 14:35:00,129.59,129.67,129.56,129.63,4900.0,109.7739,109.8417,109.7485,109.8078,4900.0
2017-04-20 14:40:00,129.62,129.68,129.52,129.52,8348.0,109.7993,109.8502,109.7146,109.7146,8348.0
2017-04-20 14:45:00,129.53,129.64,129.52,129.64,7914.0,109.7231,109.8163,109.7146,109.8163,7914.0
2017-04-20 14:50:00,129.61,129.67,129.55,129.57,12346.0,109.7909,109.8417,109.7401,109.757,12346.0
2017-04-20 14:55:00,129.57,129.64,129.52,129.52,8589.0,109.757,109.8163,109.7146,109.7146,8589.0
2017-04-20 15:00:00,129.52,129.52,129.26,129.37,12214.0,109.7146,109.7146,109.4944,109.5876,12214.0
2017-04-20 15:05:00,129.37,129.57,129.32,129.56,8782.0,109.5876,109.757,109.5452,109.7485,8782.0
2017-04-20 15:10:00,129.56,129.7,129.55,129.7,8877.0,109.7485,109.8671,109.7401,109.8671,8877.0
2017-04-20 15:15:00,129.66,129.72,129.61,129.65,8319.0,109.8332,109.8841,109.7909,109.8248,8319.0
2017-04-20 15:20:00,129.63,129.65,129.34,129.41,10480.0,109.8078,109.8248,109.5622,109.6215,10480.0
2017-04-20 15:25:00,129.4,129.6,129.39,129.58,9015.0,109.613,109.7824,109.6045,109.7655,9015.0
2017-04-20 15:30:00,129.57,129.71,129.55,129.67,21020.0,109.757,109.8756,109.7401,109.8417,21020.0
2017-04-20 15:35:00,129.65,129.65,129.5,129.63,14339.0,109.8248,109.8248,109.6977,109.8078,14339.0
2017-04-20 15:40:00,129.64,129.74,129.6,129.73,19251.0,109.8163,109.901,109.7824,109.8925,19251.0
2017-04-20 15:45:00,129.72,129.74,129.57,129.62,15177.0,109.8841,109.901,109.757,109.7993,15177.0
2017-04-20 15:50:00,129.6,129.67,129.58,129.61,20460.0,109.7824,109.8417,109.7655,109.7909,20460.0
2017-04-20 15:55:00,129.59,129.64,129.56,129.56,53762.0,109.7739,109.8163,109.7485,109.7485,53762.0
2017-04-21 09:30:00,129.78,129.9,129.25,129.71,44139.0,109.9349,110.0365,109.4859,109.8756,44139.0
2017-04-21 09:35:00,129.52,129.78,129.46,129.78,4426.0,109.7146,109.9349,109.6638,109.9349,4426.0
2017-04-21 09:40:00,129.8,130.19,129.8,130.19,8838.0,109.9518,110.2822,109.9518,110.2822,8838.0
2017-04-21 09:45:00,130.1,130.12,129.72,129.74,7986.0,110.206,110.2229,109.8841,109.901,7986.0
2017-04-21 09:50:00,129.75,129.75,129.47,129.48,9098.0,109.9095,109.9095,109.6723,109.6808,9098.0
2017-04-21 09:55:00,129.53,129.75,129.46,129.74,5095.0,109.7231,109.9095,109.6638,109.901,5095.0
2017-04-21 10:00:00,129.74,129.94,129.58,129.8,14796.0,109.901,110.0704,109.7655,109.9518,14796.0
2017-04-21 10:05:00,129.78,129.85,129.56,129.72,7576.0,109.9349,109.9942,109.7485,109.8841,7576.0
2017-04-21 10:10:00,129.69,130.09,129.68,130.0,14423.0,109.8586,110.1975,109.8502,110.1212,14423.0
2017-04-21 10:15:00,130.0,130.33,129.99,130.26,6440.0,110.1212,110.4008,110.1128,110.3415,6440.0
2017-04-21 10:20:00,130.29,130.43,130.17,130.17,3088.0,110.3669,110.4855,110.2652,110.2652,3088.0
2017-04-21 10:25:00,130.31,130.37,130.06,130.1,5165.0,110.3838,110.4347,110.1721,110.206,5165.0
2017-04-21 10:30:00,130.04,130.05,129.74,129.86,5400.0,110.1551,110.1636,109.901,110.0026,5400.0
2017-04-21 10:35:00,129.83,129.93,129.68,129.77,6425.0,109.9772,110.0619,109.8502,109.9264,6425.0
2017-04-21 10:40:00,129.76,129.84,129.63,129.71,15205.0,109.9179,109.9857,109.8078,109.8756,15205.0
2017-04-21 10:45:00,129.73,129.92,129.7,129.81,3800.0,109.8925,110.0535,109.8671,109.9603,3800.0
2017-04-21 10:50:00,129.78,129.87,129.76,129.87,2300.0,109.9349,110.0111,109.9179,110.0111,2300.0
2017-04-21 10:55:00,129.88,129.88,129.62,129.84,7222.0,110.0196,110.0196,109.7993,109.9857,7222.0
2017-04-21 11:00:00,129.75,129.82,129.55,129.62,7418.0,109.9095,109.9688,109.7401,109.7993,7418.0
2017-04-21 11:05:00,129.57,129.57,129.39,129.43,5868.0,109.757,109.757,109.6045,109.6384,5868.0
2017-04-21 11:10:00,129.41,129.46,129.09,129.19,10379.0,109.6215,109.6638,109.3504,109.4351,10379.0
2017-04-21 11:15:00,129.12,129.27,128.97,129.2,44007.0,109.3758,109.5029,109.2487,109.4436,44007.0
2017-04-21 11:20:00,129.24,129.35,129.19,129.26,19747.0,109.4775,109.5706,109.4351,109.4944,19747.0
2017-04-21 11:25:00,129.26,129.26,129.0,129.05,5705.0,109.4944,109.4944,109.2742,109.3165,5705.0
2017-04-21 11:30:00,129.05,129.25,128.99,129.25,3823.0,109.3165,109.4859,109.2657,109.4859,3823.0
2017-04-21 11:35:00,129.2,129.29,129.12,129.2,11950.0,109.4436,109.5198,109.3758,109.4436,11950.0
2017-04-21 11:40:00,129.17,129.19,129.0,129.19,7025.0,109.4182,109.4351,109.2742,109.4351,7025.0
2017-04-21 11:45:00,129.34,129.35,129.19,129.24,2504.0,109.5622,109.5706,109.4351,109.4775,2504.0
2017-04-21 11:50:00,129.25,129.25,129.11,129.11,8087.0,109.4859,109.4859,109.3673,109.3673,8087.0
2017-04-21 11:55:00,129.12,129.13,129.03,129.04,4002.0,109.3758,109.3843,109.2996,109.308,4002.0
2017-04-21 12:00:00,129.05,129.05,128.88,128.88,5539.0,109.3165,109.3165,109.1725,109.1725,5539.0
2017-04-21 12:05:00,128.88,128.89,128.83,128.86,2200.0,109.1725,109.181,109.1302,109.1556,2200.0
2017-04-21 12:10:00,128.88,128.95,128.67,128.67,6992.0,109.1725,109.2318,108.9946,108.9946,6992.0
2017-04-21 12:15:00,128.67,128.84,128.63,128.81,2600.0,108.9946,109.1386,108.9607,109.1132,2600.0
2017-04-21 12:20:00,128.79,128.79,128.79,128.79,100.0,109.0963,109.0963,109.0963,109.0963,100.0
2017-04-21 12:25:00,128.75,128.87,128.75,128.78,3904.0,109.0624,109.164,109.0624,109.0878,3904.0
2017-04-21 12:30:00,128.77,128.85,128.77,128.84,1400.0,109.0793,109.1471,109.0793,109.1386,1400.0
2017-04-21 12:35:00,128.79,128.91,128.78,128.91,3050.0,109.0963,109.1979,109.0878,109.1979,3050.0
2017-04-21 12:40:00,128.91,128.95,128.82,128.83,4582.0,109.1979,109.2318,109.1217,109.1302,4582.0
2017-04-21 12:45:00,128.76,128.83,128.73,128.73,1300.0,109.0709,109.1302,109.0454,109.0454,1300.0
2017-04-21 12:50:00,128.72,128.89,128.72,128.81,4944.0,109.037,109.181,109.037,109.1132,4944.0
2017-04-21 12:55:00,128.81,128.88,128.81,128.84,2232.0,109.1132,109.1725,109.1132,109.1386,2232.0
2017-04-21 13:00:00,128.83,128.85,128.68,128.68,12246.0,109.1302,109.1471,109.0031,109.0031,12246.0
2017-04-21 13:05:00,128.67,128.75,128.53,128.6,4633.0,108.9946,109.0624,108.876,108.9353,4633.0
2017-04-21 13:10:00,128.53,128.53,128.18,128.33,5236.0,108.876,108.876,108.5795,108.7066,5236.0
2017-04-21 13:15:00,128.4,128.45,128.16,128.16,5000.0,108.7659,108.8083,108.5626,108.5626,5000.0
2017-04-21 13:20:00,128.24,128.3,128.18,128.3,3810.0,108.6304,108.6812,108.5795,108.6812,3810.0
2017-04-21 13:25:00,128.37,128.43,128.33,128.34,3953.0,108.7405,108.7913,108.7066,108.7151,3953.0
2017-04-21 13:30:00,128.31,128.43,128.29,128.29,4591.0,108.6897,108.7913,108.6727,108.6727,4591.0
2017-04-21 13:35:00,128.29,128.32,128.14,128.23,3244.0,108.6727,108.6981,108.5457,108.6219,3244.0
2017-04-21 13:40:00,128.16,128.3,128.04,128.3,6462.0,108.5626,108.6812,108.461,108.6812,6462.0
2017-04-21 13:45:00,128.31,128.32,128.25,128.32,700.0,108.6897,108.6981,108.6388,108.6981,700.0
2017-04-21 13:50:00,128.36,128.41,128.22,128.25,6655.0,108.732,108.7744,108.6134,108.6388,6655.0
2017-04-21 13:55:00,128.31,128.73,128.27,128.64,26117.0,108.6897,109.0454,108.6558,108.9692,26117.0
2017-04-21 14:00:00,128.67,128.7,128.57,128.63,21335.0,108.9946,109.02,108.9099,108.9607,21335.0
2017-04-21 14:05:00,128.66,128.7,128.56,128.64,9191.0,108.9861,109.02,108.9014,108.9692,9191.0
2017-04-21 14:10:00,128.62,128.77,128.61,128.73,6959.0,108.9523,109.0793,108.9438,109.0454,6959.0
2017-04-21 14:15:00,128.72,128.77,128.65,128.75,5368.0,109.037,109.0793,108.9777,109.0624,5368.0
2017-04-21 14:20:00,128.74,128.89,128.71,128.89,11387.0,109.0539,109.181,109.0285,109.181,11387.0
2017-04-21 14:25:00,128.87,128.89,128.73,128.88,23012.0,109.164,109.181,109.0454,109.1725,23012.0
2017-04-21 14:30:00,128.89,128.97,128.8,128.94,25467.0,109.181,109.2487,109.1047,109.2233,25467.0
2017-04-21 14:35:00,128.98,128.99,128.89,128.95,5245.0,109.2572,109.2657,109.181,109.2318,5245.0
2017-04-21 14:40:00,128.99,129.02,128.82,128.82,4220.0,109.2657,109.2911,109.1217,109.1217,4220.0
2017-04-21 14:45:00,128.81,128.86,128.63,128.63,9745.0,109.1132,109.1556,108.9607,108.9607,9745.0
2017-04-21 14:50:00,128.63,128.67,128.35,128.5,11608.0,108.9607,108.9946,108.7235,108.8506,11608.0
2017-04-21 14:55:00,128.48,128.63,128.34,128.41,14625.0,108.8337,108.9607,108.7151,108.7744,14625.0
2017-04-21 15:00:00,128.49,128.59,128.44,128.53,7862.0,108.8421,108.9268,108.7998,108.876,7862.0
2017-04-21 15:05:00,128.54,128.61,128.41,128.61,5225.0,108.8845,108.9438,108.7744,108.9438,5225.0
2017-04-21 15:10:00,128.59,128.6,128.47,128.57,4998.0,108.9268,108.9353,108.8252,108.9099,4998.0
2017-04-21 15:15:00,128.53,128.64,128.52,128.64,3123.0,108.876,108.9692,108.8676,108.9692,3123.0
2017-04-21 15:20:00,128.6,128.71,128.58,128.61,5677.0,108.9353,109.0285,108.9184,108.9438,5677.0
2017-04-21 15:25:00,128.64,128.89,128.61,128.89,6159.0,108.9692,109.181,108.9438,109.181,6159.0
2017-04-21 15:30:00,128.81,128.82,128.63,128.67,8401.0,109.1132,109.1217,108.9607,108.9946,8401.0
2017-04-21 15:35:00,128.7,128.8,128.65,128.78,11410.0,109.02,109.1047,108.9777,109.0878,11410.0
2017-04-21 15:40:00,128.77,128.92,128.77,128.84,12710.0,109.0793,109.2064,109.0793,109.1386,12710.0
2017-04-21 15:45:00,128.83,128.87,128.81,128.84,10093.0,109.1302,109.164,109.1132,109.1386,10093.0
2017-04-21 15:50:00,128.82,128.82,128.71,128.71,10284.0,109.1217,109.1217,109.0285,109.0285,10284.0
2017-04-21 15:55:00,128.66,128.7,128.37,128.44,40064.0,108.9861,109.02,108.7405,108.7998,40064.0
2017-04-24 09:30:00,132.2,132.2,131.61,131.92,19485.0,111.9848,111.9848,111.4851,111.7476,19485.0
2017-04-24 09:35:00,131.79,132.15,131.59,131.96,11335.0,111.6375,111.9425,111.4681,111.7815,11335.0
2017-04-24 09:40:00,132.1,132.41,131.74,132.18,9144.0,111.9001,112.1627,111.5952,111.9679,9144.0
2017-04-24 09:45:00,132.2,132.5,132.11,132.5,29759.0,111.9848,112.239,111.9086,112.239,29759.0
2017-04-24 09:50:00,132.44,132.7,132.3,132.51,20124.0,112.1881,112.4084,112.0695,112.2474,20124.0
2017-04-24 09:55:00,132.5,132.82,132.43,132.55,15133.0,112.239,112.51,112.1797,112.2813,15133.0
2017-04-24 10:00:00,132.61,132.88,132.58,132.78,10697.0,112.3321,112.5609,112.3067,112.4761,10697.0
2017-04-24 10:05:00,132.75,132.87,132.67,132.72,11536.0,112.4507,112.5524,112.383,112.4253,11536.0
2017-04-24 10:10:00,132.67,132.67,132.45,132.58,18701.0,112.383,112.383,112.1966,112.3067,18701.0
2017-04-24 10:15:00,132.53,132.55,132.23,132.38,3660.0,112.2644,112.2813,112.0102,112.1373,3660.0
2017-04-24 10:20:00,132.39,132.45,132.31,132.43,30840.0,112.1458,112.1966,112.078,112.1797,30840.0
2017-04-24 10:25:00,132.35,132.49,132.23,132.42,5974.0,112.1119,112.2305,112.0102,112.1712,5974.0
2017-04-24 10:30:00,132.42,132.46,132.0,132.06,36183.0,112.1712,112.2051,111.8154,111.8662,36183.0
2017-04-24 10:35:00,132.13,132.23,131.98,132.09,13035.0,111.9255,112.0102,111.7985,111.8917,13035.0
2017-04-24 10:40:00,132.08,132.29,132.03,132.16,8001.0,111.8832,112.0611,111.8408,111.9509,8001.0
2017-04-24 10:45:00,132.14,132.22,131.85,132.22,9185.0,111.934,112.0018,111.6884,112.0018,9185.0
2017-04-24 10:50:00,132.25,132.3,131.97,132.04,4329.0,112.0272,112.0695,111.79,111.8493,4329.0
2017-04-24 10:55:00,131.97,132.15,131.94,131.97,8662.0,111.79,111.9425,111.7646,111.79,8662.0
2017-04-24 11:00:00,131.99,132.15,131.96,132.03,19100.0,111.8069,111.9425,111.7815,111.8408,19100.0
2017-04-24 11:05:00,132.06,132.25,131.98,132.01,10039.0,111.8662,112.0272,111.7985,111.8239,10039.0
2017-04-24 11:10:00,132.06,132.22,131.88,131.95,20534.0,111.8662,112.0018,111.7138,111.7731,20534.0
2017-04-24 11:15:00,131.92,132.14,131.69,131.72,47153.0,111.7476,111.934,111.5528,111.5782,47153.0
2017-04-24 11:20:00,131.72,131.9,131.69,131.69,15508.0,111.5782,111.7307,111.5528,111.5528,15508.0
2017-04-24 11:25:00,131.63,131.63,131.43,131.43,11695.0,111.502,111.502,111.3326,111.3326,11695.0
2017-04-24 11:30:00,131.41,131.41,131.12,131.23,10798.0,111.3156,111.3156,111.07,111.1632,10798.0
2017-04-24 11:35:00,131.23,131.46,131.21,131.21,9163.0,111.1632,111.358,111.1462,111.1462,9163.0
2017-04-24 11:40:00,131.28,131.3,131.16,131.3,12500.0,111.2055,111.2225,111.1039,111.2225,12500.0
2017-04-24 11:45:00,131.34,131.58,131.28,131.58,6243.0,111.2563,111.4596,111.2055,111.4596,6243.0
2017-04-24 11:50:00,131.59,131.7,131.58,131.68,2634.0,111.4681,111.5613,111.4596,111.5443,2634.0
2017-04-24 11:55:00,131.63,131.69,131.35,131.5,13544.0,111.502,111.5528,111.2648,111.3919,13544.0
2017-04-24 12:00:00,131.55,131.74,131.51,131.67,7733.0,111.4342,111.5952,111.4003,111.5359,7733.0
2017-04-24 12:05:00,131.69,131.79,131.62,131.72,10672.0,111.5528,111.6375,111.4935,111.5782,10672.0
2017-04-24 12:10:00,131.78,131.86,131.63,131.63,7367.0,111.6291,111.6968,111.502,111.502,7367.0
2017-04-24 12:15:00,131.71,131.71,131.56,131.61,9860.0,111.5698,111.5698,111.4427,111.4851,9860.0
2017-04-24 12:20:00,131.62,131.73,131.56,131.73,3970.0,111.4935,111.5867,111.4427,111.5867,3970.0
2017-04-24 12:25:00,131.7,131.73,131.61,131.62,10000.0,111.5613,111.5867,111.4851,111.4935,10000.0
2017-04-24 12:30:00,131.65,131.7,131.63,131.64,8442.0,111.5189,111.5613,111.502,111.5105,8442.0
2017-04-24 12:35:00,131.68,131.92,131.68,131.92,6826.0,111.5443,111.7476,111.5443,111.7476,6826.0
2017-04-24 12:40:00,131.93,131.99,131.91,131.91,3300.0,111.7561,111.8069,111.7392,111.7392,3300.0
2017-04-24 12:45:00,131.9,131.96,131.83,131.9,16332.0,111.7307,111.7815,111.6714,111.7307,16332.0
2017-04-24 12:50:00,131.89,132.14,131.87,132.09,22321.0,111.7222,111.934,111.7053,111.8917,22321.0
2017-04-24 12:55:00,132.09,132.09,131.86,132.04,24994.0,111.8917,111.8917,111.6968,111.8493,24994.0
2017-04-24 13:00:00,132.01,132.19,132.01,132.04,11151.0,111.8239,111.9764,111.8239,111.8493,11151.0
2017-04-24 13:05:00,132.02,132.04,131.96,131.96,2502.0,111.8324,111.8493,111.7815,111.7815,2502.0
2017-04-24 13:10:00,131.94,132.17,131.94,132.1,6783.0,111.7646,111.9594,111.7646,111.9001,6783.0
2017-04-24 13:15:00,132.06,132.2,131.98,132.2,2900.0,111.8662,111.9848,111.7985,111.9848,2900.0
2017-04-24 13:20:00,132.21,132.26,132.07,132.09,5821.0,111.9933,112.0357,111.8747,111.8917,5821.0
2017-04-24 13:25:00,132.12,132.2,132.09,132.12,5139.0,111.9171,111.9848,111.8917,111.9171,5139.0
2017-04-24 13:30:00,132.11,132.14,131.97,131.97,8712.0,111.9086,111.934,111.79,111.79,8712.0
2017-04-24 13:35:00,131.97,131.97,131.8,131.82,6699.0,111.79,111.79,111.646,111.6629,6699.0
2017-04-24 13:40:00,131.77,131.84,131.76,131.83,3539.0,111.6206,111.6799,111.6121,111.6714,3539.0
2017-04-24 13:45:00,131.77,131.93,131.77,131.82,2586.0,111.6206,111.7561,111.6206,111.6629,2586.0
2017-04-24 13:50:00,131.87,131.96,131.76,131.91,3455.0,111.7053,111.7815,111.6121,111.7392,3455.0
2017-04-24 13:55:00,131.89,131.92,131.69,131.71,7399.0,111.7222,111.7476,111.5528,111.5698,7399.0
2017-04-24 14:00:00,131.75,131.9,131.69,131.69,6290.0,111.6036,111.7307,111.5528,111.5528,6290.0
2017-04-24 14:05:00,131.68,131.87,131.68,131.84,4494.0,111.5443,111.7053,111.5443,111.6799,4494.0
2017-04-24 14:10:00,131.85,131.86,131.7,131.85,4960.0,111.6884,111.6968,111.5613,111.6884,4960.0
2017-04-24 14:15:00,131.87,132.03,131.86,131.93,7634.0,111.7053,111.8408,111.6968,111.7561,7634.0
2017-04-24 14:20:00,132.02,132.1,132.0,132.02,5777.0,111.8324,111.9001,111.8154,111.8324,5777.0
2017-04-24 14:25:00,132.07,132.31,132.04,132.28,12106.0,111.8747,112.078,111.8493,112.0526,12106.0
2017-04-24 14:30:00,132.3,132.41,132.27,132.35,7301.0,112.0695,112.1627,112.0441,112.1119,7301.0
2017-04-24 14:35:00,132.35,132.36,132.2,132.27,8526.0,112.1119,112.1204,111.9848,112.0441,8526.0
2017-04-24 14:40:00,132.27,132.27,132.09,132.09,18456.0,112.0441,112.0441,111.8917,111.8917,18456.0
2017-04-24 14:45:00,132.1,132.12,131.91,131.94,12051.0,111.9001,111.9171,111.7392,111.7646,12051.0
2017-04-24 14:50:00,131.92,131.98,131.75,131.84,13182.0,111.7476,111.7985,111.6036,111.6799,13182.0
2017-04-24 14:55:00,131.78,131.9,131.78,131.9,12809.0,111.6291,111.7307,111.6291,111.7307,12809.0
2017-04-24 15:00:00,131.89,132.13,131.86,132.1,15958.0,111.7222,111.9255,111.6968,111.9001,15958.0
2017-04-24 15:05:00,132.15,132.34,132.15,132.25,8875.0,111.9425,112.1034,111.9425,112.0272,8875.0
2017-04-24 15:10:00,132.24,132.31,132.2,132.3,12495.0,112.0187,112.078,111.9848,112.0695,12495.0
2017-04-24 15:15:00,132.28,132.32,132.23,132.26,15912.0,112.0526,112.0865,112.0102,112.0357,15912.0
2017-04-24 15:20:00,132.3,132.34,132.17,132.18,24047.0,112.0695,112.1034,111.9594,111.9679,24047.0
2017-04-24 15:25:00,132.13,132.3,132.13,132.19,21759.0,111.9255,112.0695,111.9255,111.9764,21759.0
2017-04-24 15:30:00,132.18,132.21,132.08,132.1,17546.0,111.9679,111.9933,111.8832,111.9001,17546.0
2017-04-24 15:35:00,132.11,132.21,132.04,132.16,25067.0,111.9086,111.9933,111.8493,111.9509,25067.0
2017-04-24 15:40:00,132.14,132.2,132.03,132.11,32272.0,111.934,111.9848,111.8408,111.9086,32272.0
2017-04-24 15:45:00,132.13,132.13,131.88,131.91,33052.0,111.9255,111.9255,111.7138,111.7392,33052.0
2017-04-24 15:50:00,131.91,131.91,131.69,131.8,46000.0,111.7392,111.7392,111.5528,111.646,46000.0
2017-04-24 15:55:00,131.8,131.83,131.68,131.81,93392.0,111.646,111.6714,111.5443,111.6545,93392.0
2017-04-25 09:30:00,131.06,132.2,130.57,131.93,53490.0,111.0192,111.9848,110.6041,111.7561,53490.0
2017-04-25 09:35:00,131.73,131.73,130.72,131.14,61709.0,111.5867,111.5867,110.7311,111.0869,61709.0
2017-04-25 09:40:00,131.13,131.34,130.77,131.24,20506.0,111.0784,111.2563,110.7735,111.1716,20506.0
2017-04-25 09:45:00,131.35,131.38,129.49,129.65,39554.0,111.2648,111.2902,109.6892,109.8248,39554.0
2017-04-25 09:50:00,129.79,130.15,129.29,129.43,42069.0,109.9434,110.2483,109.5198,109.6384,42069.0
2017-04-25 09:55:00,129.51,130.48,129.51,130.47,18770.0,109.7062,110.5278,109.7062,110.5194,18770.0
2017-04-25 10:00:00,130.52,130.52,129.95,129.98,35937.0,110.5617,110.5617,110.0789,110.1043,35937.0
2017-04-25 10:05:00,129.99,130.19,129.68,129.75,25905.0,110.1128,110.2822,109.8502,109.9095,25905.0
2017-04-25 10:10:00,129.95,130.01,129.73,129.84,14285.0,110.0789,110.1297,109.8925,109.9857,14285.0
2017-04-25 10:15:00,129.87,129.92,129.62,129.71,12613.0,110.0111,110.0535,109.7993,109.8756,12613.0
2017-04-25 10:20:00,129.82,129.89,129.62,129.73,13056.0,109.9688,110.0281,109.7993,109.8925,13056.0
2017-04-25 10:25:00,129.75,129.75,129.18,129.18,14210.0,109.9095,109.9095,109.4266,109.4266,14210.0
2017-04-25 10:30:00,129.19,129.29,128.91,129.22,13941.0,109.4351,109.5198,109.1979,109.4605,13941.0
2017-04-25 10:35:00,129.22,129.27,128.87,128.87,16329.0,109.4605,109.5029,109.164,109.164,16329.0
2017-04-25 10:40:00,128.92,128.97,128.69,128.7,14550.0,109.2064,109.2487,109.0116,109.02,14550.0
2017-04-25 10:45:00,128.77,128.79,128.55,128.58,14522.0,109.0793,109.0963,108.893,108.9184,14522.0
2017-04-25 10:50:00,128.59,129.08,128.59,129.07,16604.0,108.9268,109.3419,108.9268,109.3335,16604.0
2017-04-25 10:55:00,129.09,129.34,129.09,129.31,11100.0,109.3504,109.5622,109.3504,109.5368,11100.0
2017-04-25 11:00:00,129.31,129.31,129.13,129.19,12899.0,109.5368,109.5368,109.3843,109.4351,12899.0
2017-04-25 11:05:00,129.24,129.44,129.19,129.35,13089.0,109.4775,109.6469,109.4351,109.5706,13089.0
2017-04-25 11:10:00,129.36,129.42,129.16,129.31,9638.0,109.5791,109.6299,109.4097,109.5368,9638.0
2017-04-25 11:15:00,129.33,129.35,129.14,129.19,11943.0,109.5537,109.5706,109.3927,109.4351,11943.0
2017-04-25 11:20:00,129.2,129.27,129.13,129.23,10249.0,109.4436,109.5029,109.3843,109.469,10249.0
2017-04-25 11:25:00,129.27,129.29,128.71,128.8,16059.0,109.5029,109.5198,109.0285,109.1047,16059.0
2017-04-25 11:30:00,128.78,128.85,128.31,128.62,15507.0,109.0878,109.1471,108.6897,108.9523,15507.0
2017-04-25 11:35:00,128.64,128.64,128.33,128.5,18634.0,108.9692,108.9692,108.7066,108.8506,18634.0
2017-04-25 11:40:00,128.48,128.5,128.31,128.41,9757.0,108.8337,108.8506,108.6897,108.7744,9757.0
2017-04-25 11:45:00,128.43,128.47,128.18,128.18,11215.0,108.7913,108.8252,108.5795,108.5795,11215.0
2017-04-25 11:50:00,128.22,128.69,128.17,128.69,14126.0,108.6134,109.0116,108.5711,109.0116,14126.0
2017-04-25 11:55:00,128.72,129.35,128.71,129.35,12620.0,109.037,109.5706,109.0285,109.5706,12620.0
2017-04-25 12:00:00,129.4,129.4,129.21,129.29,14692.0,109.613,109.613,109.452,109.5198,14692.0
2017-04-25 12:05:00,129.35,129.4,129.31,129.33,4653.0,109.5706,109.613,109.5368,109.5537,4653.0
2017-04-25 12:10:00,129.3,129.3,129.04,129.07,14119.0,109.5283,109.5283,109.308,109.3335,14119.0
2017-04-25 12:15:00,129.08,129.18,129.02,129.13,11390.0,109.3419,109.4266,109.2911,109.3843,11390.0
2017-04-25 12:20:00,129.17,129.24,129.13,129.24,15592.0,109.4182,109.4775,109.3843,109.4775,15592.0
2017-04-25 12:25:00,129.27,129.48,129.27,129.48,9000.0,109.5029,109.6808,109.5029,109.6808,9000.0
2017-04-25 12:30:00,129.44,129.46,129.33,129.34,12442.0,109.6469,109.6638,109.5537,109.5622,12442.0
2017-04-25 12:35:00,129.36,129.78,129.29,129.69,17354.0,109.5791,109.9349,109.5198,109.8586,17354.0
2017-04-25 12:40:00,129.67,129.76,129.65,129.72,9736.0,109.8417,109.9179,109.8248,109.8841,9736.0
2017-04-25 12:45:00,129.72,129.74,129.57,129.57,13201.0,109.8841,109.901,109.757,109.757,13201.0
2017-04-25 12:50:00,129.59,129.6,129.4,129.5,14022.0,109.7739,109.7824,109.613,109.6977,14022.0
2017-04-25 12:55:00,129.45,129.79,129.45,129.79,11350.0,109.6553,109.9434,109.6553,109.9434,11350.0
2017-04-25 13:00:00,129.8,130.06,129.8,130.05,12000.0,109.9518,110.1721,109.9518,110.1636,12000.0
2017-04-25 13:05:00,130.1,130.11,130.02,130.06,12812.0,110.206,110.2144,110.1382,110.1721,12812.0
2017-04-25 13:10:00,130.09,130.38,130.09,130.23,11170.0,110.1975,110.4431,110.1975,110.3161,11170.0
2017-04-25 13:15:00,130.28,130.51,130.27,130.5,12080.0,110.3584,110.5533,110.35,110.5448,12080.0
2017-04-25 13:20:00,130.51,130.82,130.51,130.68,15159.0,110.5533,110.8159,110.5533,110.6973,15159.0
2017-04-25 13:25:00,130.64,130.76,130.62,130.69,21437.0,110.6634,110.765,110.6464,110.7057,21437.0
2017-04-25 13:30:00,130.68,130.87,130.57,130.84,12642.0,110.6973,110.8582,110.6041,110.8328,12642.0
2017-04-25 13:35:00,130.9,130.95,130.75,130.91,18996.0,110.8836,110.926,110.7566,110.8921,18996.0
2017-04-25 13:40:00,130.91,131.2,130.91,131.2,12457.0,110.8921,111.1377,110.8921,111.1377,12457.0
2017-04-25 13:45:00,131.21,131.44,131.18,131.38,14623.0,111.1462,111.341,111.1208,111.2902,14623.0
2017-04-25 13:50:00,131.44,131.44,131.08,131.29,19853.0,111.341,111.341,111.0361,111.214,19853.0
2017-04-25 13:55:00,131.2,131.34,131.18,131.22,11810.0,111.1377,111.2563,111.1208,111.1547,11810.0
2017-04-25 14:00:00,131.2,131.24,131.12,131.2,7601.0,111.1377,111.1716,111.07,111.1377,7601.0
2017-04-25 14:05:00,131.15,131.21,131.01,131.15,7533.0,111.0954,111.1462,110.9768,111.0954,7533.0
2017-04-25 14:10:00,131.15,131.33,131.14,131.21,11619.0,111.0954,111.2479,111.0869,111.1462,11619.0
2017-04-25 14:15:00,131.24,131.28,131.08,131.1,30016.0,111.1716,111.2055,111.0361,111.053,30016.0
2017-04-25 14:20:00,131.08,131.08,130.9,131.0,22589.0,111.0361,111.0361,110.8836,110.9683,22589.0
2017-04-25 14:25:00,130.98,131.02,130.7,130.7,28047.0,110.9514,110.9853,110.7142,110.7142,28047.0
2017-04-25 14:30:00,130.71,131.17,130.71,131.09,16445.0,110.7227,111.1123,110.7227,111.0446,16445.0
2017-04-25 14:35:00,131.1,131.19,130.97,131.09,17692.0,111.053,111.1293,110.9429,111.0446,17692.0
2017-04-25 14:40:00,131.09,131.27,131.08,131.27,20065.0,111.0446,111.197,111.0361,111.197,20065.0
2017-04-25 14:45:00,131.24,131.3,131.07,131.23,18040.0,111.1716,111.2225,111.0276,111.1632,18040.0
2017-04-25 14:50:00,131.23,131.35,131.15,131.27,19191.0,111.1632,111.2648,111.0954,111.197,19191.0
2017-04-25 14:55:00,131.22,131.33,131.13,131.25,23399.0,111.1547,111.2479,111.0784,111.1801,23399.0
2017-04-25 15:00:00,131.23,131.25,131.09,131.14,12693.0,111.1632,111.1801,111.0446,111.0869,12693.0
2017-04-25 15:05:00,131.11,131.11,130.86,130.99,24216.0,111.0615,111.0615,110.8497,110.9599,24216.0
2017-04-25 15:10:00,130.97,131.07,130.89,130.97,31617.0,110.9429,111.0276,110.8751,110.9429,31617.0
2017-04-25 15:15:00,130.97,131.04,130.91,131.02,32564.0,110.9429,111.0022,110.8921,110.9853,32564.0
2017-04-25 15:20:00,131.05,131.26,130.98,131.21,28428.0,111.0107,111.1886,110.9514,111.1462,28428.0
2017-04-25 15:25:00,131.2,131.23,131.01,131.07,25454.0,111.1377,111.1632,110.9768,111.0276,25454.0
2017-04-25 15:30:00,131.07,131.11,130.92,131.05,31820.0,111.0276,111.0615,110.9006,111.0107,31820.0
2017-04-25 15:35:00,131.05,131.18,131.02,131.04,28495.0,111.0107,111.1208,110.9853,111.0022,28495.0
2017-04-25 15:40:00,131.02,131.16,131.02,131.05,39246.0,110.9853,111.1039,110.9853,111.0107,39246.0
2017-04-25 15:45:00,131.07,131.09,130.9,130.96,58955.0,111.0276,111.0446,110.8836,110.9344,58955.0
2017-04-25 15:50:00,130.97,131.03,130.88,130.89,91799.0,110.9429,110.9937,110.8667,110.8751,91799.0
2017-04-25 15:55:00,130.9,130.99,130.77,130.86,85147.0,110.8836,110.9599,110.7735,110.8497,85147.0
2017-04-26 09:30:00,130.62,131.02,130.41,131.02,14344.0,110.6464,110.9853,110.4685,110.9853,14344.0
2017-04-26 09:35:00,131.03,131.26,130.52,130.62,6209.0,110.9937,111.1886,110.5617,110.6464,6209.0
2017-04-26 09:40:00,130.66,130.68,130.21,130.38,9021.0,110.6803,110.6973,110.2991,110.4431,9021.0
2017-04-26 09:45:00,130.53,130.73,130.32,130.67,11562.0,110.5702,110.7396,110.3923,110.6888,11562.0
2017-04-26 09:50:00,130.7,130.77,130.55,130.68,25000.0,110.7142,110.7735,110.5871,110.6973,25000.0
2017-04-26 09:55:00,130.73,130.73,130.4,130.46,5176.0,110.7396,110.7396,110.4601,110.5109,5176.0
2017-04-26 10:00:00,130.45,130.53,130.21,130.21,7800.0,110.5024,110.5702,110.2991,110.2991,7800.0
2017-04-26 10:05:00,130.22,130.45,130.12,130.33,6776.0,110.3076,110.5024,110.2229,110.4008,6776.0
2017-04-26 10:10:00,130.37,130.55,130.28,130.53,7546.0,110.4347,110.5871,110.3584,110.5702,7546.0
2017-04-26 10:15:00,130.53,130.56,130.32,130.32,19515.0,110.5702,110.5956,110.3923,110.3923,19515.0
2017-04-26 10:20:00,130.39,130.42,130.18,130.22,3767.0,110.4516,110.477,110.2737,110.3076,3767.0
2017-04-26 10:25:00,130.18,130.32,130.1,130.32,4559.0,110.2737,110.3923,110.206,110.3923,4559.0
2017-04-26 10:30:00,130.32,130.49,130.25,130.35,5901.0,110.3923,110.5363,110.333,110.4177,5901.0
2017-04-26 10:35:00,130.34,130.46,130.26,130.46,5619.0,110.4093,110.5109,110.3415,110.5109,5619.0
2017-04-26 10:40:00,130.32,130.4,130.25,130.33,7065.0,110.3923,110.4601,110.333,110.4008,7065.0
2017-04-26 10:45:00,130.38,130.48,130.37,130.42,4642.0,110.4431,110.5278,110.4347,110.477,4642.0
2017-04-26 10:50:00,130.42,130.58,130.39,130.39,10013.0,110.477,110.6126,110.4516,110.4516,10013.0
2017-04-26 10:55:00,130.41,130.55,130.36,130.46,6424.0,110.4685,110.5871,110.4262,110.5109,6424.0
2017-04-26 11:00:00,130.46,130.56,130.3,130.49,14326.0,110.5109,110.5956,110.3754,110.5363,14326.0
2017-04-26 11:05:00,130.46,130.5,130.39,130.39,9466.0,110.5109,110.5448,110.4516,110.4516,9466.0
2017-04-26 11:10:00,130.54,130.65,130.35,130.49,13761.0,110.5787,110.6718,110.4177,110.5363,13761.0
2017-04-26 11:15:00,130.47,130.67,130.47,130.55,7806.0,110.5194,110.6888,110.5194,110.5871,7806.0
2017-04-26 11:20:00,130.59,130.9,130.58,130.9,7475.0,110.621,110.8836,110.6126,110.8836,7475.0
2017-04-26 11:25:00,130.91,131.21,130.85,131.21,17167.0,110.8921,111.1462,110.8413,111.1462,17167.0
2017-04-26 11:30:00,131.13,131.18,131.05,131.18,9292.0,111.0784,111.1208,111.0107,111.1208,9292.0
2017-04-26 11:35:00,131.12,131.15,130.82,130.91,6165.0,111.07,111.0954,110.8159,110.8921,6165.0
2017-04-26 11:40:00,130.85,130.93,130.64,130.7,8067.0,110.8413,110.909,110.6634,110.7142,8067.0
2017-04-26 11:45:00,130.67,130.73,130.14,130.14,12190.0,110.6888,110.7396,110.2398,110.2398,12190.0
2017-04-26 11:50:00,130.11,130.4,130.11,130.23,9351.0,110.2144,110.4601,110.2144,110.3161,9351.0
2017-04-26 11:55:00,130.28,130.37,130.25,130.35,12800.0,110.3584,110.4347,110.333,110.4177,12800.0
2017-04-26 12:00:00,130.31,130.39,130.21,130.27,16835.0,110.3838,110.4516,110.2991,110.35,16835.0
2017-04-26 12:05:00,130.28,130.35,130.17,130.21,11142.0,110.3584,110.4177,110.2652,110.2991,11142.0
2017-04-26 12:10:00,130.25,130.4,130.25,130.4,11090.0,110.333,110.4601,110.333,110.4601,11090.0
2017-04-26 12:15:00,130.34,130.4,130.24,130.32,8650.0,110.4093,110.4601,110.3245,110.3923,8650.0
2017-04-26 12:20:00,130.32,130.36,130.27,130.32,5077.0,110.3923,110.4262,110.35,110.3923,5077.0
2017-04-26 12:25:00,130.29,130.32,130.07,130.09,7147.0,110.3669,110.3923,110.1805,110.1975,7147.0
2017-04-26 12:30:00,130.1,130.19,130.08,130.17,6313.0,110.206,110.2822,110.189,110.2652,6313.0
2017-04-26 12:35:00,130.17,130.2,130.05,130.15,4887.0,110.2652,110.2907,110.1636,110.2483,4887.0
2017-04-26 12:40:00,130.2,130.21,130.09,130.18,4262.0,110.2907,110.2991,110.1975,110.2737,4262.0
2017-04-26 12:45:00,130.22,130.33,130.09,130.13,12694.0,110.3076,110.4008,110.1975,110.2314,12694.0
2017-04-26 12:50:00,130.15,130.36,130.12,130.31,12921.0,110.2483,110.4262,110.2229,110.3838,12921.0
2017-04-26 12:55:00,130.33,130.39,130.29,130.29,23352.0,110.4008,110.4516,110.3669,110.3669,23352.0
2017-04-26 13:00:00,130.35,130.41,130.29,130.36,18677.0,110.4177,110.4685,110.3669,110.4262,18677.0
2017-04-26 13:05:00,130.35,130.56,130.35,130.56,2750.0,110.4177,110.5956,110.4177,110.5956,2750.0
2017-04-26 13:10:00,130.55,130.66,130.55,130.65,5465.0,110.5871,110.6803,110.5871,110.6718,5465.0
2017-04-26 13:15:00,130.66,130.66,130.57,130.57,6905.0,110.6803,110.6803,110.6041,110.6041,6905.0
2017-04-26 13:20:00,130.6,130.68,130.54,130.58,6253.0,110.6295,110.6973,110.5787,110.6126,6253.0
2017-04-26 13:25:00,130.6,130.6,130.35,130.35,12571.0,110.6295,110.6295,110.4177,110.4177,12571.0
2017-04-26 13:30:00,130.31,130.31,130.11,130.18,7785.0,110.3838,110.3838,110.2144,110.2737,7785.0
2017-04-26 13:35:00,130.21,130.53,130.2,130.53,6040.0,110.2991,110.5702,110.2907,110.5702,6040.0
2017-04-26 13:40:00,130.56,130.69,130.34,130.66,12407.0,110.5956,110.7057,110.4093,110.6803,12407.0
2017-04-26 13:45:00,130.65,130.74,130.1,130.13,12019.0,110.6718,110.7481,110.206,110.2314,12019.0
2017-04-26 13:50:00,130.14,130.45,130.14,130.44,7021.0,110.2398,110.5024,110.2398,110.494,7021.0
2017-04-26 13:55:00,130.39,130.43,130.16,130.19,4400.0,110.4516,110.4855,110.2568,110.2822,4400.0
2017-04-26 14:00:00,130.2,130.22,129.99,130.11,9396.0,110.2907,110.3076,110.1128,110.2144,9396.0
2017-04-26 14:05:00,130.09,130.16,129.96,130.02,8711.0,110.1975,110.2568,110.0874,110.1382,8711.0
2017-04-26 14:10:00,130.06,130.17,130.02,130.09,6500.0,110.1721,110.2652,110.1382,110.1975,6500.0
2017-04-26 14:15:00,130.11,130.19,130.04,130.09,7033.0,110.2144,110.2822,110.1551,110.1975,7033.0
2017-04-26 14:20:00,130.08,130.14,130.0,130.14,3832.0,110.189,110.2398,110.1212,110.2398,3832.0
2017-04-26 14:25:00,130.09,130.12,130.01,130.02,7061.0,110.1975,110.2229,110.1297,110.1382,7061.0
2017-04-26 14:30:00,130.0,130.24,129.95,130.24,7400.0,110.1212,110.3245,110.0789,110.3245,7400.0
2017-04-26 14:35:00,130.2,130.2,130.06,130.1,8347.0,110.2907,110.2907,110.1721,110.206,8347.0
2017-04-26 14:40:00,130.12,130.38,130.11,130.33,7666.0,110.2229,110.4431,110.2144,110.4008,7666.0
2017-04-26 14:45:00,130.28,130.38,130.27,130.3,6503.0,110.3584,110.4431,110.35,110.3754,6503.0
2017-04-26 14:50:00,130.33,130.36,130.18,130.19,3950.0,110.4008,110.4262,110.2737,110.2822,3950.0
2017-04-26 14:55:00,130.23,130.24,130.04,130.04,6038.0,110.3161,110.3245,110.1551,110.1551,6038.0
2017-04-26 15:00:00,130.03,130.16,129.97,130.16,8129.0,110.1467,110.2568,110.0958,110.2568,8129.0
2017-04-26 15:05:00,130.18,130.32,130.16,130.3,11007.0,110.2737,110.3923,110.2568,110.3754,11007.0
2017-04-26 15:10:00,130.29,130.38,130.22,130.28,10824.0,110.3669,110.4431,110.3076,110.3584,10824.0
2017-04-26 15:15:00,130.26,130.26,130.14,130.15,17794.0,110.3415,110.3415,110.2398,110.2483,17794.0
2017-04-26 15:20:00,130.13,130.13,129.88,129.93,31149.0,110.2314,110.2314,110.0196,110.0619,31149.0
2017-04-26 15:25:00,129.94,129.96,129.81,129.89,18861.0,110.0704,110.0874,109.9603,110.0281,18861.0
2017-04-26 15:30:00,129.9,129.94,129.7,129.74,29787.0,110.0365,110.0704,109.8671,109.901,29787.0
2017-04-26 15:35:00,129.74,129.75,129.32,129.37,25975.0,109.901,109.9095,109.5452,109.5876,25975.0
2017-04-26 15:40:00,129.35,129.46,129.31,129.38,20491.0,109.5706,109.6638,109.5368,109.596,20491.0
2017-04-26 15:45:00,129.38,129.38,129.09,129.12,60103.0,109.596,109.596,109.3504,109.3758,60103.0
2017-04-26 15:50:00,129.16,129.22,128.96,128.96,78329.0,109.4097,109.4605,109.2403,109.2403,78329.0
2017-04-26 15:55:00,128.99,129.17,128.96,128.99,102007.0,109.2657,109.4182,109.2403,109.2657,102007.0
2017-04-27 09:30:00,128.59,129.54,128.59,129.16,6675.0,108.9268,109.7316,108.9268,109.4097,6675.0
2017-04-27 09:35:00,129.32,129.45,129.05,129.26,11200.0,109.5452,109.6553,109.3165,109.4944,11200.0
2017-04-27 09:40:00,129.16,129.16,128.54,128.76,13458.0,109.4097,109.4097,108.8845,109.0709,13458.0
2017-04-27 09:45:00,129.03,129.41,128.88,129.37,7542.0,109.2996,109.6215,109.1725,109.5876,7542.0
2017-04-27 09:50:00,129.35,129.39,129.0,129.1,6402.0,109.5706,109.6045,109.2742,109.3589,6402.0
2017-04-27 09:55:00,129.05,129.17,129.0,129.0,5931.0,109.3165,109.4182,109.2742,109.2742,5931.0
2017-04-27 10:00:00,129.02,129.1,128.91,128.91,11234.0,109.2911,109.3589,109.1979,109.1979,11234.0
2017-04-27 10:05:00,128.99,129.03,128.65,128.84,13607.0,109.2657,109.2996,108.9777,109.1386,13607.0
2017-04-27 10:10:00,128.81,128.9,128.68,128.79,6812.0,109.1132,109.1894,109.0031,109.0963,6812.0
2017-04-27 10:15:00,128.87,129.06,128.81,128.99,10760.0,109.164,109.325,109.1132,109.2657,10760.0
2017-04-27 10:20:00,129.01,129.01,128.85,128.86,4300.0,109.2826,109.2826,109.1471,109.1556,4300.0
2017-04-27 10:25:00,128.85,128.9,128.63,128.75,3023.0,109.1471,109.1894,108.9607,109.0624,3023.0
2017-04-27 10:30:00,128.81,128.91,128.72,128.87,5201.0,109.1132,109.1979,109.037,109.164,5201.0
2017-04-27 10:35:00,128.92,128.93,128.78,128.87,17013.0,109.2064,109.2149,109.0878,109.164,17013.0
2017-04-27 10:40:00,128.93,128.95,128.8,128.81,2623.0,109.2149,109.2318,109.1047,109.1132,2623.0
2017-04-27 10:45:00,128.76,128.82,128.48,128.55,6721.0,109.0709,109.1217,108.8337,108.893,6721.0
2017-04-27 10:50:00,128.49,128.53,128.12,128.12,12262.0,108.8421,108.876,108.5287,108.5287,12262.0
2017-04-27 10:55:00,128.12,128.19,128.07,128.16,19055.0,108.5287,108.588,108.4864,108.5626,19055.0
2017-04-27 11:00:00,128.15,128.24,128.08,128.09,36171.0,108.5541,108.6304,108.4948,108.5033,36171.0
2017-04-27 11:05:00,128.1,128.12,127.82,127.83,11743.0,108.5118,108.5287,108.2746,108.2831,11743.0
2017-04-27 11:10:00,127.85,127.95,127.75,127.94,10010.0,108.3,108.3847,108.2153,108.3762,10010.0
2017-04-27 11:15:00,128.0,128.11,127.94,128.06,6058.0,108.4271,108.5202,108.3762,108.4779,6058.0
2017-04-27 11:20:00,128.09,128.2,127.96,128.03,7153.0,108.5033,108.5965,108.3932,108.4525,7153.0
2017-04-27 11:25:00,128.07,128.2,128.0,128.0,7000.0,108.4864,108.5965,108.4271,108.4271,7000.0
2017-04-27 11:30:00,128.01,128.04,127.93,127.98,2687.0,108.4355,108.461,108.3678,108.4101,2687.0
2017-04-27 11:35:00,127.97,128.05,127.82,127.82,9555.0,108.4017,108.4694,108.2746,108.2746,9555.0
2017-04-27 11:40:00,127.82,127.88,127.55,127.61,10820.0,108.2746,108.3254,108.0459,108.0967,10820.0
2017-04-27 11:45:00,127.63,127.67,127.42,127.47,4900.0,108.1136,108.1475,107.9358,107.9781,4900.0
2017-04-27 11:50:00,127.48,127.49,127.35,127.49,6169.0,107.9866,107.9951,107.8765,107.9951,6169.0
2017-04-27 11:55:00,127.51,127.57,127.37,127.51,5298.0,108.012,108.0628,107.8934,108.012,5298.0
2017-04-27 12:00:00,127.5,127.62,127.44,127.51,39994.0,108.0035,108.1052,107.9527,108.012,39994.0
2017-04-27 12:05:00,127.51,127.53,127.41,127.49,18408.0,108.012,108.0289,107.9273,107.9951,18408.0
2017-04-27 12:10:00,127.47,127.63,127.43,127.53,10921.0,107.9781,108.1136,107.9442,108.0289,10921.0
2017-04-27 12:15:00,127.54,127.62,127.5,127.5,4303.0,108.0374,108.1052,108.0035,108.0035,4303.0
2017-04-27 12:20:00,127.53,127.53,127.34,127.41,2800.0,108.0289,108.0289,107.868,107.9273,2800.0
2017-04-27 12:25:00,127.35,127.4,127.24,127.4,4200.0,107.8765,107.9188,107.7833,107.9188,4200.0
2017-04-27 12:30:00,127.4,127.54,127.36,127.5,5248.0,107.9188,108.0374,107.8849,108.0035,5248.0
2017-04-27 12:35:00,127.54,127.6,127.49,127.57,3405.0,108.0374,108.0882,107.9951,108.0628,3405.0
2017-04-27 12:40:00,127.58,127.63,127.55,127.57,5943.0,108.0713,108.1136,108.0459,108.0628,5943.0
2017-04-27 12:45:00,127.62,127.74,127.61,127.74,6048.0,108.1052,108.2068,108.0967,108.2068,6048.0
2017-04-27 12:50:00,127.77,127.9,127.75,127.86,7155.0,108.2322,108.3424,108.2153,108.3085,7155.0
2017-04-27 12:55:00,127.86,128.02,127.82,127.97,10119.0,108.3085,108.444,108.2746,108.4017,10119.0
2017-04-27 13:00:00,127.97,128.05,127.76,127.81,11731.0,108.4017,108.4694,108.2238,108.2661,11731.0
2017-04-27 13:05:00,127.84,127.86,127.76,127.8,4900.0,108.2915,108.3085,108.2238,108.2577,4900.0
2017-04-27 13:10:00,127.8,127.97,127.78,127.84,10435.0,108.2577,108.4017,108.2407,108.2915,10435.0
2017-04-27 13:15:00,127.87,127.93,127.82,127.84,15319.0,108.3169,108.3678,108.2746,108.2915,15319.0
2017-04-27 13:20:00,127.86,127.88,127.79,127.83,8850.0,108.3085,108.3254,108.2492,108.2831,8850.0
2017-04-27 13:25:00,127.86,127.93,127.81,127.88,7705.0,108.3085,108.3678,108.2661,108.3254,7705.0
2017-04-27 13:30:00,127.89,127.9,127.72,127.82,35311.0,108.3339,108.3424,108.1899,108.2746,35311.0
2017-04-27 13:35:00,127.85,127.95,127.84,127.92,6656.0,108.3,108.3847,108.2915,108.3593,6656.0
2017-04-27 13:40:00,127.91,127.99,127.75,127.75,8711.0,108.3508,108.4186,108.2153,108.2153,8711.0
2017-04-27 13:45:00,127.8,127.87,127.75,127.79,6003.0,108.2577,108.3169,108.2153,108.2492,6003.0
2017-04-27 13:50:00,127.82,127.95,127.81,127.94,6555.0,108.2746,108.3847,108.2661,108.3762,6555.0
2017-04-27 13:55:00,127.9,128.0,127.9,127.98,4978.0,108.3424,108.4271,108.3424,108.4101,4978.0
2017-04-27 14:00:00,127.99,128.09,127.94,127.98,11210.0,108.4186,108.5033,108.3762,108.4101,11210.0
2017-04-27 14:05:00,127.98,128.1,127.85,128.06,8244.0,108.4101,108.5118,108.3,108.4779,8244.0
2017-04-27 14:10:00,128.07,128.15,128.01,128.03,7208.0,108.4864,108.5541,108.4355,108.4525,7208.0
2017-04-27 14:15:00,128.02,128.18,128.01,128.18,8870.0,108.444,108.5795,108.4355,108.5795,8870.0
2017-04-27 14:20:00,128.18,128.25,128.11,128.23,18360.0,108.5795,108.6388,108.5202,108.6219,18360.0
2017-04-27 14:25:00,128.22,128.29,128.11,128.27,10375.0,108.6134,108.6727,108.5202,108.6558,10375.0
2017-04-27 14:30:00,128.29,128.43,128.26,128.43,9974.0,108.6727,108.7913,108.6473,108.7913,9974.0
2017-04-27 14:35:00,128.43,128.52,128.42,128.5,8798.0,108.7913,108.8676,108.7828,108.8506,8798.0
2017-04-27 14:40:00,128.48,128.48,128.36,128.36,31603.0,108.8337,108.8337,108.732,108.732,31603.0
2017-04-27 14:45:00,128.39,128.43,128.33,128.34,7498.0,108.7574,108.7913,108.7066,108.7151,7498.0
2017-04-27 14:50:00,128.35,128.37,128.24,128.31,3010.0,108.7235,108.7405,108.6304,108.6897,3010.0
2017-04-27 14:55:00,128.35,128.41,128.29,128.4,4557.0,108.7235,108.7744,108.6727,108.7659,4557.0
2017-04-27 15:00:00,128.4,128.4,128.24,128.28,8598.0,108.7659,108.7659,108.6304,108.6643,8598.0
2017-04-27 15:05:00,128.31,128.38,128.24,128.33,9835.0,108.6897,108.749,108.6304,108.7066,9835.0
2017-04-27 15:10:00,128.37,128.42,128.34,128.37,18200.0,108.7405,108.7828,108.7151,108.7405,18200.0
2017-04-27 15:15:00,128.37,128.41,128.32,128.34,13145.0,108.7405,108.7744,108.6981,108.7151,13145.0
2017-04-27 15:20:00,128.34,128.5,128.32,128.34,26241.0,108.7151,108.8506,108.6981,108.7151,26241.0
2017-04-27 15:25:00,128.35,128.37,128.29,128.32,20910.0,108.7235,108.7405,108.6727,108.6981,20910.0
2017-04-27 15:30:00,128.31,128.32,128.24,128.28,19591.0,108.6897,108.6981,108.6304,108.6643,19591.0
2017-04-27 15:35:00,128.29,128.3,128.12,128.26,82376.0,108.6727,108.6812,108.5287,108.6473,82376.0
2017-04-27 15:40:00,128.3,128.58,128.28,128.53,27602.0,108.6812,108.9184,108.6643,108.876,27602.0
2017-04-27 15:45:00,128.53,128.55,128.36,128.38,43684.0,108.876,108.893,108.732,108.749,43684.0
2017-04-27 15:50:00,128.38,128.5,128.36,128.49,35857.0,108.749,108.8506,108.732,108.8421,35857.0
2017-04-27 15:55:00,128.51,128.58,128.39,128.46,110628.0,108.8591,108.9184,108.7574,108.8167,110628.0
2017-04-28 09:30:00,128.41,128.56,128.23,128.54,33140.0,108.7744,108.9014,108.6219,108.8845,33140.0
2017-04-28 09:35:00,128.34,128.52,128.23,128.36,6534.0,108.7151,108.8676,108.6219,108.732,6534.0
2017-04-28 09:40:00,128.39,128.77,128.05,128.74,10463.0,108.7574,109.0793,108.4694,109.0539,10463.0
2017-04-28 09:45:00,128.75,128.92,128.62,128.82,6543.0,109.0624,109.2064,108.9523,109.1217,6543.0
2017-04-28 09:50:00,128.86,129.02,128.83,128.87,13129.0,109.1556,109.2911,109.1302,109.164,13129.0
2017-04-28 09:55:00,128.94,129.3,128.91,129.3,6167.0,109.2233,109.5283,109.1979,109.5283,6167.0
2017-04-28 10:00:00,129.34,129.38,129.0,129.07,10398.0,109.5622,109.596,109.2742,109.3335,10398.0
2017-04-28 10:05:00,129.1,129.18,128.89,129.12,7757.0,109.3589,109.4266,109.181,109.3758,7757.0
2017-04-28 10:10:00,129.15,129.21,128.94,128.94,16160.0,109.4012,109.452,109.2233,109.2233,16160.0
2017-04-28 10:15:00,129.08,129.08,128.75,128.77,5011.0,109.3419,109.3419,109.0624,109.0793,5011.0
2017-04-28 10:20:00,128.72,128.8,128.5,128.56,12046.0,109.037,109.1047,108.8506,108.9014,12046.0
2017-04-28 10:25:00,128.59,128.64,128.42,128.63,8971.0,108.9268,108.9692,108.7828,108.9607,8971.0
2017-04-28 10:30:00,128.63,128.64,128.35,128.35,7601.0,108.9607,108.9692,108.7235,108.7235,7601.0
2017-04-28 10:35:00,128.33,128.7,128.33,128.47,7700.0,108.7066,109.02,108.7066,108.8252,7700.0
2017-04-28 10:40:00,128.44,128.57,128.42,128.45,4001.0,108.7998,108.9099,108.7828,108.8083,4001.0
2017-04-28 10:45:00,128.42,128.44,128.19,128.37,5888.0,108.7828,108.7998,108.588,108.7405,5888.0
2017-04-28 10:50:00,128.31,128.61,128.28,128.61,4555.0,108.6897,108.9438,108.6643,108.9438,4555.0
2017-04-28 10:55:00,128.59,128.64,128.27,128.39,7308.0,108.9268,108.9692,108.6558,108.7574,7308.0
2017-04-28 11:00:00,128.4,128.63,128.4,128.63,6219.0,108.7659,108.9607,108.7659,108.9607,6219.0
2017-04-28 11:05:00,128.6,128.64,128.46,128.53,15700.0,108.9353,108.9692,108.8167,108.876,15700.0
2017-04-28 11:10:00,128.5,128.56,128.28,128.29,5800.0,108.8506,108.9014,108.6643,108.6727,5800.0
2017-04-28 11:15:00,128.25,128.48,128.2,128.41,8680.0,108.6388,108.8337,108.5965,108.7744,8680.0
2017-04-28 11:20:00,128.44,128.47,128.31,128.41,28607.0,108.7998,108.8252,108.6897,108.7744,28607.0
2017-04-28 11:25:00,128.43,128.63,128.37,128.38,11354.0,108.7913,108.9607,108.7405,108.749,11354.0
2017-04-28 11:30:00,128.35,128.4,128.21,128.35,14610.0,108.7235,108.7659,108.605,108.7235,14610.0
2017-04-28 11:35:00,128.3,128.4,128.3,128.31,19863.0,108.6812,108.7659,108.6812,108.6897,19863.0
2017-04-28 11:40:00,128.31,128.31,128.08,128.08,16107.0,108.6897,108.6897,108.4948,108.4948,16107.0
2017-04-28 11:45:00,128.12,128.27,128.07,128.27,34752.0,108.5287,108.6558,108.4864,108.6558,34752.0
2017-04-28 11:50:00,128.27,128.37,128.25,128.33,14596.0,108.6558,108.7405,108.6388,108.7066,14596.0
2017-04-28 11:55:00,128.38,128.41,128.23,128.36,4701.0,108.749,108.7744,108.6219,108.732,4701.0
2017-04-28 12:00:00,128.38,128.59,128.38,128.55,5459.0,108.749,108.9268,108.749,108.893,5459.0
2017-04-28 12:05:00,128.59,128.74,128.59,128.73,3856.0,108.9268,109.0539,108.9268,109.0454,3856.0
2017-04-28 12:10:00,128.77,128.82,128.64,128.64,4403.0,109.0793,109.1217,108.9692,108.9692,4403.0
2017-04-28 12:15:00,128.64,128.74,128.59,128.66,7683.0,108.9692,109.0539,108.9268,108.9861,7683.0
2017-04-28 12:20:00,128.63,128.75,128.62,128.69,3619.0,108.9607,109.0624,108.9523,109.0116,3619.0
2017-04-28 12:25:00,128.67,128.72,128.61,128.63,10713.0,108.9946,109.037,108.9438,108.9607,10713.0
2017-04-28 12:30:00,128.64,128.67,128.48,128.5,3329.0,108.9692,108.9946,108.8337,108.8506,3329.0
2017-04-28 12:35:00,128.53,128.53,128.45,128.45,4300.0,108.876,108.876,108.8083,108.8083,4300.0
2017-04-28 12:40:00,128.41,128.54,128.32,128.48,4170.0,108.7744,108.8845,108.6981,108.8337,4170.0
2017-04-28 12:45:00,128.53,128.53,128.42,128.45,2200.0,108.876,108.876,108.7828,108.8083,2200.0
2017-04-28 12:50:00,128.49,128.49,128.31,128.31,3500.0,108.8421,108.8421,108.6897,108.6897,3500.0
2017-04-28 12:55:00,128.31,128.45,128.31,128.45,2700.0,108.6897,108.8083,108.6897,108.8083,2700.0
2017-04-28 13:00:00,128.47,128.63,128.4,128.63,2700.0,108.8252,108.9607,108.7659,108.9607,2700.0
2017-04-28 13:05:00,128.62,128.62,128.41,128.44,4200.0,108.9523,108.9523,108.7744,108.7998,4200.0
2017-04-28 13:10:00,128.47,128.47,128.4,128.43,2234.0,108.8252,108.8252,108.7659,108.7913,2234.0
2017-04-28 13:15:00,128.42,128.47,128.27,128.27,4100.0,108.7828,108.8252,108.6558,108.6558,4100.0
2017-04-28 13:20:00,128.32,128.41,128.32,128.41,1200.0,108.6981,108.7744,108.6981,108.7744,1200.0
2017-04-28 13:25:00,128.43,128.47,128.43,128.46,1900.0,108.7913,108.8252,108.7913,108.8167,1900.0
2017-04-28 13:30:00,128.44,128.63,128.44,128.57,3345.0,108.7998,108.9607,108.7998,108.9099,3345.0
2017-04-28 13:35:00,128.54,128.58,128.52,128.53,2900.0,108.8845,108.9184,108.8676,108.876,2900.0
2017-04-28 13:40:00,128.53,128.54,128.43,128.46,2100.0,108.876,108.8845,108.7913,108.8167,2100.0
2017-04-28 13:45:00,128.5,128.5,128.33,128.38,2000.0,108.8506,108.8506,108.7066,108.749,2000.0
2017-04-28 13:50:00,128.34,128.47,128.34,128.46,3200.0,108.7151,108.8252,108.7151,108.8167,3200.0
2017-04-28 13:55:00,128.4,128.41,128.34,128.41,1771.0,108.7659,108.7744,108.7151,108.7744,1771.0
2017-04-28 14:00:00,128.36,128.5,128.35,128.44,3887.0,108.732,108.8506,108.7235,108.7998,3887.0
2017-04-28 14:05:00,128.48,128.54,128.35,128.39,7546.0,108.8337,108.8845,108.7235,108.7574,7546.0
2017-04-28 14:10:00,128.34,128.35,128.07,128.25,11477.0,108.7151,108.7235,108.4864,108.6388,11477.0
2017-04-28 14:15:00,128.27,128.42,128.26,128.37,5039.0,108.6558,108.7828,108.6473,108.7405,5039.0
2017-04-28 14:20:00,128.4,128.44,128.31,128.44,3869.0,108.7659,108.7998,108.6897,108.7998,3869.0
2017-04-28 14:25:00,128.45,128.48,128.35,128.47,6029.0,108.8083,108.8337,108.7235,108.8252,6029.0
2017-04-28 14:30:00,128.46,128.56,128.44,128.52,4760.0,108.8167,108.9014,108.7998,108.8676,4760.0
2017-04-28 14:35:00,128.49,128.51,128.39,128.44,18995.0,108.8421,108.8591,108.7574,108.7998,18995.0
2017-04-28 14:40:00,128.47,128.47,128.33,128.33,4877.0,108.8252,108.8252,108.7066,108.7066,4877.0
2017-04-28 14:45:00,128.31,128.39,128.3,128.34,3700.0,108.6897,108.7574,108.6812,108.7151,3700.0
2017-04-28 14:50:00,128.32,128.44,128.32,128.4,5701.0,108.6981,108.7998,108.6981,108.7659,5701.0
2017-04-28 14:55:00,128.4,128.44,128.29,128.3,10060.0,108.7659,108.7998,108.6727,108.6812,10060.0
2017-04-28 15:00:00,128.31,128.47,128.3,128.44,6892.0,108.6897,108.8252,108.6812,108.7998,6892.0
2017-04-28 15:05:00,128.45,128.53,128.41,128.45,5321.0,108.8083,108.876,108.7744,108.8083,5321.0
2017-04-28 15:10:00,128.49,128.58,128.49,128.55,5403.0,108.8421,108.9184,108.8421,108.893,5403.0
2017-04-28 15:15:00,128.52,128.56,128.45,128.49,8062.0,108.8676,108.9014,108.8083,108.8421,8062.0
2017-04-28 15:20:00,128.47,128.49,128.37,128.37,7433.0,108.8252,108.8421,108.7405,108.7405,7433.0
2017-04-28 15:25:00,128.37,128.42,128.35,128.36,13843.0,108.7405,108.7828,108.7235,108.732,13843.0
2017-04-28 15:30:00,128.37,128.56,128.35,128.53,16482.0,108.7405,108.9014,108.7235,108.876,16482.0
2017-04-28 15:35:00,128.53,128.54,128.32,128.4,32040.0,108.876,108.8845,108.6981,108.7659,32040.0
2017-04-28 15:40:00,128.4,128.42,128.1,128.17,39882.0,108.7659,108.7828,108.5118,108.5711,39882.0
2017-04-28 15:45:00,128.17,128.2,127.97,128.1,41827.0,108.5711,108.5965,108.4017,108.5118,41827.0
2017-04-28 15:50:00,128.1,128.2,127.96,128.03,56421.0,108.5118,108.5965,108.3932,108.4525,56421.0
2017-04-28 15:55:00,128.03,128.05,127.77,127.85,104975.0,108.4525,108.4694,108.2322,108.3,104975.0
2017-05-01 09:30:00,128.92,128.92,128.06,128.23,20348.0,109.2064,109.2064,108.4779,108.6219,20348.0
2017-05-01 09:35:00,128.18,128.41,128.07,128.41,5600.0,108.5795,108.7744,108.4864,108.7744,5600.0
2017-05-01 09:40:00,128.41,128.48,128.07,128.22,7504.0,108.7744,108.8337,108.4864,108.6134,7504.0
2017-05-01 09:45:00,128.29,128.32,127.83,127.83,12700.0,108.6727,108.6981,108.2831,108.2831,12700.0
2017-05-01 09:50:00,127.83,128.09,127.8,127.8,7000.0,108.2831,108.5033,108.2577,108.2577,7000.0
2017-05-01 09:55:00,127.83,128.05,127.77,127.95,22817.0,108.2831,108.4694,108.2322,108.3847,22817.0
2017-05-01 10:00:00,127.95,128.0,127.78,127.79,33651.0,108.3847,108.4271,108.2407,108.2492,33651.0
2017-05-01 10:05:00,127.75,128.02,127.75,127.87,29670.0,108.2153,108.444,108.2153,108.3169,29670.0
2017-05-01 10:10:00,127.86,127.94,127.71,127.85,14098.0,108.3085,108.3762,108.1814,108.3,14098.0
2017-05-01 10:15:00,127.88,128.05,127.85,127.95,43954.0,108.3254,108.4694,108.3,108.3847,43954.0
2017-05-01 10:20:00,127.95,127.98,127.82,127.85,22995.0,108.3847,108.4101,108.2746,108.3,22995.0
2017-05-01 10:25:00,127.85,128.18,127.85,127.98,25554.0,108.3,108.5795,108.3,108.4101,25554.0
2017-05-01 10:30:00,127.99,128.41,127.99,128.41,28037.0,108.4186,108.7744,108.4186,108.7744,28037.0
2017-05-01 10:35:00,128.41,128.57,128.41,128.55,5945.0,108.7744,108.9099,108.7744,108.893,5945.0
2017-05-01 10:40:00,128.55,128.66,128.42,128.51,7087.0,108.893,108.9861,108.7828,108.8591,7087.0
2017-05-01 10:45:00,128.59,128.64,128.43,128.59,8061.0,108.9268,108.9692,108.7913,108.9268,8061.0
2017-05-01 10:50:00,128.55,128.57,128.4,128.56,4600.0,108.893,108.9099,108.7659,108.9014,4600.0
2017-05-01 10:55:00,128.54,128.65,128.47,128.65,4680.0,108.8845,108.9777,108.8252,108.9777,4680.0
2017-05-01 11:00:00,128.7,128.85,128.63,128.85,6931.0,109.02,109.1471,108.9607,109.1471,6931.0
2017-05-01 11:05:00,128.88,128.94,128.76,128.76,16500.0,109.1725,109.2233,109.0709,109.0709,16500.0
2017-05-01 11:10:00,128.66,128.83,128.64,128.75,8542.0,108.9861,109.1302,108.9692,109.0624,8542.0
2017-05-01 11:15:00,128.78,128.87,128.72,128.8,9406.0,109.0878,109.164,109.037,109.1047,9406.0
2017-05-01 11:20:00,128.8,128.82,128.71,128.8,7842.0,109.1047,109.1217,109.0285,109.1047,7842.0
2017-05-01 11:25:00,128.75,128.92,128.68,128.68,18284.0,109.0624,109.2064,109.0031,109.0031,18284.0
2017-05-01 11:30:00,128.69,128.78,128.56,128.65,4910.0,109.0116,109.0878,108.9014,108.9777,4910.0
2017-05-01 11:35:00,128.64,128.67,128.55,128.67,6580.0,108.9692,108.9946,108.893,108.9946,6580.0
2017-05-01 11:40:00,128.72,128.77,128.65,128.72,9001.0,109.037,109.0793,108.9777,109.037,9001.0
2017-05-01 11:45:00,128.75,128.8,128.68,128.76,15308.0,109.0624,109.1047,109.0031,109.0709,15308.0
2017-05-01 11:50:00,128.78,128.87,128.72,128.79,8100.0,109.0878,109.164,109.037,109.0963,8100.0
2017-05-01 11:55:00,128.75,129.04,128.75,128.97,13366.0,109.0624,109.308,109.0624,109.2487,13366.0
2017-05-01 12:00:00,128.95,129.17,128.95,129.17,4964.0,109.2318,109.4182,109.2318,109.4182,4964.0
2017-05-01 12:05:00,129.15,129.31,129.14,129.31,5014.0,109.4012,109.5368,109.3927,109.5368,5014.0
2017-05-01 12:10:00,129.29,129.35,129.18,129.19,8254.0,109.5198,109.5706,109.4266,109.4351,8254.0
2017-05-01 12:15:00,129.14,129.26,129.13,129.25,3950.0,109.3927,109.4944,109.3843,109.4859,3950.0
2017-05-01 12:20:00,129.25,129.25,129.1,129.16,3100.0,109.4859,109.4859,109.3589,109.4097,3100.0
2017-05-01 12:25:00,129.15,129.15,129.07,129.15,2586.0,109.4012,109.4012,109.3335,109.4012,2586.0
2017-05-01 12:30:00,129.1,129.2,129.09,129.16,3000.0,109.3589,109.4436,109.3504,109.4097,3000.0
2017-05-01 12:35:00,129.11,129.25,129.1,129.18,4167.0,109.3673,109.4859,109.3589,109.4266,4167.0
2017-05-01 12:40:00,129.16,129.21,129.09,129.21,3300.0,109.4097,109.452,109.3504,109.452,3300.0
2017-05-01 12:45:00,129.2,129.26,129.0,129.0,6495.0,109.4436,109.4944,109.2742,109.2742,6495.0
2017-05-01 12:50:00,129.03,129.04,128.16,128.53,19891.0,109.2996,109.308,108.5626,108.876,19891.0
2017-05-01 12:55:00,128.7,128.94,128.7,128.85,2418.0,109.02,109.2233,109.02,109.1471,2418.0
2017-05-01 13:00:00,128.81,128.83,128.53,128.6,6022.0,109.1132,109.1302,108.876,108.9353,6022.0
2017-05-01 13:05:00,128.69,128.93,128.65,128.79,5000.0,109.0116,109.2149,108.9777,109.0963,5000.0
2017-05-01 13:10:00,128.78,128.89,128.72,128.73,3075.0,109.0878,109.181,109.037,109.0454,3075.0
2017-05-01 13:15:00,128.87,128.98,128.85,128.89,5983.0,109.164,109.2572,109.1471,109.181,5983.0
2017-05-01 13:20:00,128.92,129.0,128.88,129.0,1798.0,109.2064,109.2742,109.1725,109.2742,1798.0
2017-05-01 13:25:00,128.95,128.97,128.9,128.94,2683.0,109.2318,109.2487,109.1894,109.2233,2683.0
2017-05-01 13:30:00,128.92,128.98,128.88,128.97,3707.0,109.2064,109.2572,109.1725,109.2487,3707.0
2017-05-01 13:35:00,128.98,128.98,128.86,128.93,2200.0,109.2572,109.2572,109.1556,109.2149,2200.0
2017-05-01 13:40:00,128.95,129.06,128.95,129.06,2700.0,109.2318,109.325,109.2318,109.325,2700.0
2017-05-01 13:45:00,129.02,129.15,129.02,129.08,3621.0,109.2911,109.4012,109.2911,109.3419,3621.0
2017-05-01 13:50:00,129.06,129.18,129.03,129.15,4420.0,109.325,109.4266,109.2996,109.4012,4420.0
2017-05-01 13:55:00,129.17,129.17,129.05,129.15,4814.0,109.4182,109.4182,109.3165,109.4012,4814.0
2017-05-01 14:00:00,129.2,129.46,129.2,129.34,4234.0,109.4436,109.6638,109.4436,109.5622,4234.0
2017-05-01 14:05:00,129.31,129.31,129.11,129.25,3821.0,109.5368,109.5368,109.3673,109.4859,3821.0
2017-05-01 14:10:00,129.26,129.37,129.21,129.33,6281.0,109.4944,109.5876,109.452,109.5537,6281.0
2017-05-01 14:15:00,129.36,129.38,129.26,129.28,5873.0,109.5791,109.596,109.4944,109.5113,5873.0
2017-05-01 14:20:00,129.28,129.39,129.15,129.33,5001.0,109.5113,109.6045,109.4012,109.5537,5001.0
2017-05-01 14:25:00,129.26,129.31,129.18,129.19,4139.0,109.4944,109.5368,109.4266,109.4351,4139.0
2017-05-01 14:30:00,129.15,129.29,129.12,129.14,4905.0,109.4012,109.5198,109.3758,109.3927,4905.0
2017-05-01 14:35:00,129.14,129.23,129.1,129.11,6195.0,109.3927,109.469,109.3589,109.3673,6195.0
2017-05-01 14:40:00,129.13,129.18,129.05,129.06,5069.0,109.3843,109.4266,109.3165,109.325,5069.0
2017-05-01 14:45:00,129.07,129.12,128.93,128.93,4385.0,109.3335,109.3758,109.2149,109.2149,4385.0
2017-05-01 14:50:00,128.93,129.08,128.91,129.05,4133.0,109.2149,109.3419,109.1979,109.3165,4133.0
2017-05-01 14:55:00,129.02,129.14,129.02,129.02,8806.0,109.2911,109.3927,109.2911,109.2911,8806.0
2017-05-01 15:00:00,129.02,129.09,128.95,128.96,10077.0,109.2911,109.3504,109.2318,109.2403,10077.0
2017-05-01 15:05:00,128.97,128.97,128.89,128.94,7167.0,109.2487,109.2487,109.181,109.2233,7167.0
2017-05-01 15:10:00,128.96,128.99,128.88,128.93,8726.0,109.2403,109.2657,109.1725,109.2149,8726.0
2017-05-01 15:15:00,128.91,128.92,128.78,128.88,19754.0,109.1979,109.2064,109.0878,109.1725,19754.0
2017-05-01 15:20:00,128.89,128.89,128.81,128.83,18031.0,109.181,109.181,109.1132,109.1302,18031.0
2017-05-01 15:25:00,128.82,128.92,128.79,128.85,31000.0,109.1217,109.2064,109.0963,109.1471,31000.0
2017-05-01 15:30:00,128.88,129.11,128.86,129.06,16986.0,109.1725,109.3673,109.1556,109.325,16986.0
2017-05-01 15:35:00,129.09,129.09,128.82,128.84,10026.0,109.3504,109.3504,109.1217,109.1386,10026.0
2017-05-01 15:40:00,128.84,129.0,128.84,128.99,29981.0,109.1386,109.2742,109.1386,109.2657,29981.0
2017-05-01 15:45:00,128.99,129.06,128.94,128.97,21990.0,109.2657,109.325,109.2233,109.2487,21990.0
2017-05-01 15:50:00,128.97,129.05,128.94,129.05,22313.0,109.2487,109.3165,109.2233,109.3165,22313.0
2017-05-01 15:55:00,129.03,129.04,128.8,128.84,85566.0,109.2996,109.308,109.1047,109.1386,85566.0
2017-05-02 09:30:00,129.61,129.64,129.39,129.57,17771.0,109.7909,109.8163,109.6045,109.757,17771.0
2017-05-02 09:35:00,129.68,129.68,129.06,129.33,10056.0,109.8502,109.8502,109.325,109.5537,10056.0
2017-05-02 09:40:00,129.34,129.34,129.09,129.26,7500.0,109.5622,109.5622,109.3504,109.4944,7500.0
2017-05-02 09:45:00,129.29,129.29,128.74,128.88,10484.0,109.5198,109.5198,109.0539,109.1725,10484.0
2017-05-02 09:50:00,128.86,129.23,128.82,129.15,13298.0,109.1556,109.469,109.1217,109.4012,13298.0
2017-05-02 09:55:00,129.14,129.29,128.98,128.99,7681.0,109.3927,109.5198,109.2572,109.2657,7681.0
2017-05-02 10:00:00,128.95,129.12,128.87,128.94,3351.0,109.2318,109.3758,109.164,109.2233,3351.0
2017-05-02 10:05:00,128.82,128.9,128.58,128.61,3569.0,109.1217,109.1894,108.9184,108.9438,3569.0
2017-05-02 10:10:00,128.54,128.62,128.44,128.52,6876.0,108.8845,108.9523,108.7998,108.8676,6876.0
2017-05-02 10:15:00,128.53,128.81,128.53,128.78,8182.0,108.876,109.1132,108.876,109.0878,8182.0
2017-05-02 10:20:00,128.69,128.76,128.57,128.73,5488.0,109.0116,109.0709,108.9099,109.0454,5488.0
2017-05-02 10:25:00,128.75,128.75,128.57,128.74,11696.0,109.0624,109.0624,108.9099,109.0539,11696.0
2017-05-02 10:30:00,128.68,128.81,128.49,128.49,6003.0,109.0031,109.1132,108.8421,108.8421,6003.0
2017-05-02 10:35:00,128.6,128.69,128.53,128.62,6811.0,108.9353,109.0116,108.876,108.9523,6811.0
2017-05-02 10:40:00,128.61,128.79,128.58,128.74,7117.0,108.9438,109.0963,108.9184,109.0539,7117.0
2017-05-02 10:45:00,128.78,128.82,128.63,128.8,8975.0,109.0878,109.1217,108.9607,109.1047,8975.0
2017-05-02 10:50:00,128.81,128.99,128.7,128.91,4040.0,109.1132,109.2657,109.02,109.1979,4040.0
2017-05-02 10:55:00,128.89,129.0,128.76,128.9,5244.0,109.181,109.2742,109.0709,109.1894,5244.0
2017-05-02 11:00:00,128.8,129.0,128.78,128.98,4043.0,109.1047,109.2742,109.0878,109.2572,4043.0
2017-05-02 11:05:00,128.97,128.99,128.61,128.61,7400.0,109.2487,109.2657,108.9438,108.9438,7400.0
2017-05-02 11:10:00,128.67,128.73,128.61,128.73,8575.0,108.9946,109.0454,108.9438,109.0454,8575.0
2017-05-02 11:15:00,128.67,128.87,128.65,128.84,6751.0,108.9946,109.164,108.9777,109.1386,6751.0
2017-05-02 11:20:00,128.91,129.13,128.89,128.97,7216.0,109.1979,109.3843,109.181,109.2487,7216.0
2017-05-02 11:25:00,128.94,129.12,128.94,129.11,2643.0,109.2233,109.3758,109.2233,109.3673,2643.0
2017-05-02 11:30:00,129.04,129.04,128.92,129.02,2003.0,109.308,109.308,109.2064,109.2911,2003.0
2017-05-02 11:35:00,129.05,129.16,128.96,128.98,3100.0,109.3165,109.4097,109.2403,109.2572,3100.0
2017-05-02 11:40:00,128.95,129.09,128.95,129.01,700.0,109.2318,109.3504,109.2318,109.2826,700.0
2017-05-02 11:45:00,129.02,129.02,128.85,128.85,2400.0,109.2911,109.2911,109.1471,109.1471,2400.0
2017-05-02 11:50:00,128.85,128.92,128.8,128.85,2800.0,109.1471,109.2064,109.1047,109.1471,2800.0
2017-05-02 11:55:00,128.81,128.94,128.75,128.88,2154.0,109.1132,109.2233,109.0624,109.1725,2154.0
2017-05-02 12:00:00,128.89,129.04,128.67,128.9,26045.0,109.181,109.308,108.9946,109.1894,26045.0
2017-05-02 12:05:00,128.91,129.1,128.91,128.99,4262.0,109.1979,109.3589,109.1979,109.2657,4262.0
2017-05-02 12:10:00,129.01,129.03,128.94,128.99,2855.0,109.2826,109.2996,109.2233,109.2657,2855.0
2017-05-02 12:15:00,129.0,129.1,128.97,129.05,2773.0,109.2742,109.3589,109.2487,109.3165,2773.0
2017-05-02 12:20:00,129.07,129.08,129.0,129.02,3539.0,109.3335,109.3419,109.2742,109.2911,3539.0
2017-05-02 12:25:00,129.0,129.04,128.94,129.0,5600.0,109.2742,109.308,109.2233,109.2742,5600.0
2017-05-02 12:30:00,129.06,129.13,128.99,129.13,1550.0,109.325,109.3843,109.2657,109.3843,1550.0
2017-05-02 12:35:00,129.11,129.25,129.07,129.2,3806.0,109.3673,109.4859,109.3335,109.4436,3806.0
2017-05-02 12:40:00,129.26,129.26,129.15,129.2,1750.0,109.4944,109.4944,109.4012,109.4436,1750.0
2017-05-02 12:45:00,129.16,129.2,129.07,129.13,1977.0,109.4097,109.4436,109.3335,109.3843,1977.0
2017-05-02 12:50:00,129.19,129.26,129.17,129.24,700.0,109.4351,109.4944,109.4182,109.4775,700.0
2017-05-02 12:55:00,129.26,129.27,129.14,129.24,4502.0,109.4944,109.5029,109.3927,109.4775,4502.0
2017-05-02 13:00:00,129.22,129.26,129.09,129.12,7590.0,109.4605,109.4944,109.3504,109.3758,7590.0
2017-05-02 13:05:00,129.11,129.15,129.05,129.12,2208.0,109.3673,109.4012,109.3165,109.3758,2208.0
2017-05-02 13:10:00,129.09,129.09,128.99,129.08,9300.0,109.3504,109.3504,109.2657,109.3419,9300.0
2017-05-02 13:15:00,129.04,129.21,129.04,129.21,1407.0,109.308,109.452,109.308,109.452,1407.0
2017-05-02 13:20:00,129.16,129.16,129.02,129.05,2228.0,109.4097,109.4097,109.2911,109.3165,2228.0
2017-05-02 13:25:00,129.08,129.14,129.06,129.11,1955.0,109.3419,109.3927,109.325,109.3673,1955.0
2017-05-02 13:30:00,129.11,129.24,129.11,129.18,3575.0,109.3673,109.4775,109.3673,109.4266,3575.0
2017-05-02 13:35:00,129.18,129.22,129.12,129.17,4700.0,109.4266,109.4605,109.3758,109.4182,4700.0
2017-05-02 13:40:00,129.16,129.16,129.04,129.06,5621.0,109.4097,109.4097,109.308,109.325,5621.0
2017-05-02 13:45:00,129.06,129.06,128.91,128.91,3754.0,109.325,109.325,109.1979,109.1979,3754.0
2017-05-02 13:50:00,128.87,128.9,128.74,128.86,4731.0,109.164,109.1894,109.0539,109.1556,4731.0
2017-05-02 13:55:00,128.83,128.87,128.71,128.77,6845.0,109.1302,109.164,109.0285,109.0793,6845.0
2017-05-02 14:00:00,128.71,128.84,128.71,128.84,6870.0,109.0285,109.1386,109.0285,109.1386,6870.0
2017-05-02 14:05:00,128.83,128.89,128.82,128.84,4721.0,109.1302,109.181,109.1217,109.1386,4721.0
2017-05-02 14:10:00,128.83,128.94,128.81,128.92,3003.0,109.1302,109.2233,109.1132,109.2064,3003.0
2017-05-02 14:15:00,128.9,128.97,128.88,128.92,4808.0,109.1894,109.2487,109.1725,109.2064,4808.0
2017-05-02 14:20:00,128.92,128.94,128.86,128.92,4501.0,109.2064,109.2233,109.1556,109.2064,4501.0
2017-05-02 14:25:00,128.92,128.93,128.74,128.77,8003.0,109.2064,109.2149,109.0539,109.0793,8003.0
2017-05-02 14:30:00,128.76,128.84,128.74,128.74,5918.0,109.0709,109.1386,109.0539,109.0539,5918.0
2017-05-02 14:35:00,128.75,128.78,128.69,128.78,7226.0,109.0624,109.0878,109.0116,109.0878,7226.0
2017-05-02 14:40:00,128.77,128.91,128.76,128.87,6131.0,109.0793,109.1979,109.0709,109.164,6131.0
2017-05-02 14:45:00,128.87,128.87,128.74,128.74,9321.0,109.164,109.164,109.0539,109.0539,9321.0
2017-05-02 14:50:00,128.77,128.84,128.72,128.73,6791.0,109.0793,109.1386,109.037,109.0454,6791.0
2017-05-02 14:55:00,128.74,128.83,128.72,128.83,5974.0,109.0539,109.1302,109.037,109.1302,5974.0
2017-05-02 15:00:00,128.78,128.81,128.78,128.81,5044.0,109.0878,109.1132,109.0878,109.1132,5044.0
2017-05-02 15:05:00,128.79,128.95,128.76,128.87,9061.0,109.0963,109.2318,109.0709,109.164,9061.0
2017-05-02 15:10:00,128.88,128.96,128.88,128.94,4560.0,109.1725,109.2403,109.1725,109.2233,4560.0
2017-05-02 15:15:00,128.94,128.99,128.92,128.93,7534.0,109.2233,109.2657,109.2064,109.2149,7534.0
2017-05-02 15:20:00,128.94,129.06,128.93,129.02,9681.0,109.2233,109.325,109.2149,109.2911,9681.0
2017-05-02 15:25:00,129.04,129.04,128.91,128.93,11228.0,109.308,109.308,109.1979,109.2149,11228.0
2017-05-02 15:30:00,128.91,128.91,128.79,128.79,16878.0,109.1979,109.1979,109.0963,109.0963,16878.0
2017-05-02 15:35:00,128.8,128.81,128.58,128.71,14766.0,109.1047,109.1132,108.9184,109.0285,14766.0
2017-05-02 15:40:00,128.69,128.79,128.68,128.79,20936.0,109.0116,109.0963,109.0031,109.0963,20936.0
2017-05-02 15:45:00,128.79,128.93,128.77,128.85,21490.0,109.0963,109.2149,109.0793,109.1471,21490.0
2017-05-02 15:50:00,128.86,128.95,128.86,128.93,17923.0,109.1556,109.2318,109.1556,109.2149,17923.0
2017-05-02 15:55:00,128.94,129.16,128.94,129.1,60621.0,109.2233,109.4097,109.2233,109.3589,60621.0
2017-05-03 09:30:00,128.3,128.63,128.22,128.22,8769.0,108.6812,108.9607,108.6134,108.6134,8769.0
2017-05-03 09:35:00,128.34,128.82,128.34,128.8,13701.0,108.7151,109.1217,108.7151,109.1047,13701.0
2017-05-03 09:40:00,128.92,128.97,128.86,128.86,2790.0,109.2064,109.2487,109.1556,109.1556,2790.0
2017-05-03 09:45:00,128.84,128.97,128.75,128.81,5367.0,109.1386,109.2487,109.0624,109.1132,5367.0
2017-05-03 09:50:00,128.77,128.77,128.5,128.5,7952.0,109.0793,109.0793,108.8506,108.8506,7952.0
2017-05-03 09:55:00,128.45,128.56,128.43,128.47,3300.0,108.8083,108.9014,108.7913,108.8252,3300.0
2017-05-03 10:00:00,128.5,128.71,128.44,128.69,2500.0,108.8506,109.0285,108.7998,109.0116,2500.0
2017-05-03 10:05:00,128.71,128.75,128.45,128.52,4097.0,109.0285,109.0624,108.8083,108.8676,4097.0
2017-05-03 10:10:00,128.42,128.63,128.42,128.54,1100.0,108.7828,108.9607,108.7828,108.8845,1100.0
2017-05-03 10:15:00,128.58,128.96,128.58,128.96,2498.0,108.9184,109.2403,108.9184,109.2403,2498.0
2017-05-03 10:20:00,128.95,129.07,128.87,129.01,2800.0,109.2318,109.3335,109.164,109.2826,2800.0
2017-05-03 10:25:00,128.98,129.1,128.95,129.05,14076.0,109.2572,109.3589,109.2318,109.3165,14076.0
2017-05-03 10:30:00,129.0,129.0,128.73,128.82,8381.0,109.2742,109.2742,109.0454,109.1217,8381.0
2017-05-03 10:35:00,128.83,129.07,128.83,128.91,4400.0,109.1302,109.3335,109.1302,109.1979,4400.0
2017-05-03 10:40:00,129.02,129.02,128.63,128.63,11226.0,109.2911,109.2911,108.9607,108.9607,11226.0
2017-05-03 10:45:00,128.59,128.74,128.59,128.67,4200.0,108.9268,109.0539,108.9268,108.9946,4200.0
2017-05-03 10:50:00,128.65,128.65,128.4,128.44,2367.0,108.9777,108.9777,108.7659,108.7998,2367.0
2017-05-03 10:55:00,128.39,128.46,128.25,128.34,14922.0,108.7574,108.8167,108.6388,108.7151,14922.0
2017-05-03 11:00:00,128.4,128.41,128.24,128.24,4246.0,108.7659,108.7744,108.6304,108.6304,4246.0
2017-05-03 11:05:00,128.24,128.65,128.2,128.59,7369.0,108.6304,108.9777,108.5965,108.9268,7369.0
2017-05-03 11:10:00,128.59,128.72,128.58,128.58,3801.0,108.9268,109.037,108.9184,108.9184,3801.0
2017-05-03 11:15:00,128.58,128.69,128.58,128.69,1400.0,108.9184,109.0116,108.9184,109.0116,1400.0
2017-05-03 11:20:00,128.71,128.82,128.61,128.64,3351.0,109.0285,109.1217,108.9438,108.9692,3351.0
2017-05-03 11:25:00,128.64,128.73,128.55,128.58,4081.0,108.9692,109.0454,108.893,108.9184,4081.0
2017-05-03 11:30:00,128.63,128.76,128.61,128.63,16961.0,108.9607,109.0709,108.9438,108.9607,16961.0
2017-05-03 11:35:00,128.65,128.69,128.49,128.49,4427.0,108.9777,109.0116,108.8421,108.8421,4427.0
2017-05-03 11:40:00,128.51,128.57,128.43,128.57,2337.0,108.8591,108.9099,108.7913,108.9099,2337.0
2017-05-03 11:45:00,128.5,128.64,128.5,128.64,1064.0,108.8506,108.9692,108.8506,108.9692,1064.0
2017-05-03 11:50:00,128.6,128.7,128.6,128.6,3064.0,108.9353,109.02,108.9353,108.9353,3064.0
2017-05-03 11:55:00,128.61,128.72,128.59,128.68,2110.0,108.9438,109.037,108.9268,109.0031,2110.0
2017-05-03 12:00:00,128.74,128.74,128.65,128.68,900.0,109.0539,109.0539,108.9777,109.0031,900.0
2017-05-03 12:05:00,128.7,128.8,128.7,128.73,1400.0,109.02,109.1047,109.02,109.0454,1400.0
2017-05-03 12:10:00,128.7,128.73,128.57,128.61,2500.0,109.02,109.0454,108.9099,108.9438,2500.0
2017-05-03 12:15:00,128.65,128.71,128.57,128.63,2940.0,108.9777,109.0285,108.9099,108.9607,2940.0
2017-05-03 12:20:00,128.68,128.73,128.63,128.66,1701.0,109.0031,109.0454,108.9607,108.9861,1701.0
2017-05-03 12:25:00,128.66,128.81,128.65,128.81,1400.0,108.9861,109.1132,108.9777,109.1132,1400.0
2017-05-03 12:30:00,128.8,128.82,128.68,128.75,4299.0,109.1047,109.1217,109.0031,109.0624,4299.0
2017-05-03 12:35:00,128.74,128.79,128.74,128.78,1207.0,109.0539,109.0963,109.0539,109.0878,1207.0
2017-05-03 12:40:00,128.77,128.83,128.72,128.82,2500.0,109.0793,109.1302,109.037,109.1217,2500.0
2017-05-03 12:45:00,128.84,128.84,128.67,128.67,4475.0,109.1386,109.1386,108.9946,108.9946,4475.0
2017-05-03 12:50:00,128.67,128.74,128.63,128.63,3400.0,108.9946,109.0539,108.9607,108.9607,3400.0
2017-05-03 12:55:00,128.66,128.69,128.66,128.68,1921.0,108.9861,109.0116,108.9861,109.0031,1921.0
2017-05-03 13:00:00,128.73,128.83,128.73,128.83,1400.0,109.0454,109.1302,109.0454,109.1302,1400.0
2017-05-03 13:05:00,128.79,128.82,128.75,128.77,2300.0,109.0963,109.1217,109.0624,109.0793,2300.0
2017-05-03 13:10:00,128.81,128.9,128.76,128.76,2100.0,109.1132,109.1894,109.0709,109.0709,2100.0
2017-05-03 13:15:00,128.77,128.81,128.75,128.81,1299.0,109.0793,109.1132,109.0624,109.1132,1299.0
2017-05-03 13:20:00,128.75,128.81,128.75,128.81,1700.0,109.0624,109.1132,109.0624,109.1132,1700.0
2017-05-03 13:25:00,128.77,128.86,128.71,128.8,3913.0,109.0793,109.1556,109.0285,109.1047,3913.0
2017-05-03 13:30:00,128.8,128.87,128.74,128.83,2100.0,109.1047,109.164,109.0539,109.1302,2100.0
2017-05-03 13:35:00,128.79,128.84,128.75,128.82,3600.0,109.0963,109.1386,109.0624,109.1217,3600.0
2017-05-03 13:40:00,128.84,128.84,128.74,128.8,3502.0,109.1386,109.1386,109.0539,109.1047,3502.0
2017-05-03 13:45:00,128.8,128.8,128.63,128.68,3800.0,109.1047,109.1047,108.9607,109.0031,3800.0
2017-05-03 13:50:00,128.68,128.78,128.68,128.74,1300.0,109.0031,109.0878,109.0031,109.0539,1300.0
2017-05-03 13:55:00,128.75,128.76,128.59,128.65,2900.0,109.0624,109.0709,108.9268,108.9777,2900.0
2017-05-03 14:00:00,128.72,129.09,128.5,128.99,15744.0,109.037,109.3504,108.8506,109.2657,15744.0
2017-05-03 14:05:00,129.13,129.33,129.0,129.06,8875.0,109.3843,109.5537,109.2742,109.325,8875.0
2017-05-03 14:10:00,129.02,129.22,129.02,129.18,3500.0,109.2911,109.4605,109.2911,109.4266,3500.0
2017-05-03 14:15:00,129.24,129.24,128.85,129.04,6101.0,109.4775,109.4775,109.1471,109.308,6101.0
2017-05-03 14:20:00,129.0,129.06,128.88,129.04,2300.0,109.2742,109.325,109.1725,109.308,2300.0
2017-05-03 14:25:00,129.06,129.18,129.05,129.08,4133.0,109.325,109.4266,109.3165,109.3419,4133.0
2017-05-03 14:30:00,129.11,129.12,128.97,129.02,4711.0,109.3673,109.3758,109.2487,109.2911,4711.0
2017-05-03 14:35:00,129.03,129.11,128.99,129.11,4500.0,109.2996,109.3673,109.2657,109.3673,4500.0
2017-05-03 14:40:00,129.14,129.17,129.0,129.05,6582.0,109.3927,109.4182,109.2742,109.3165,6582.0
2017-05-03 14:45:00,129.08,129.1,128.96,129.1,4066.0,109.3419,109.3589,109.2403,109.3589,4066.0
2017-05-03 14:50:00,129.09,129.14,128.99,129.06,5411.0,109.3504,109.3927,109.2657,109.325,5411.0
2017-05-03 14:55:00,129.0,129.12,128.93,129.01,10150.0,109.2742,109.3758,109.2149,109.2826,10150.0
2017-05-03 15:00:00,129.0,129.06,128.91,129.01,5448.0,109.2742,109.325,109.1979,109.2826,5448.0
2017-05-03 15:05:00,128.97,129.06,128.96,128.97,7100.0,109.2487,109.325,109.2403,109.2487,7100.0
2017-05-03 15:10:00,128.97,128.99,128.85,128.86,5040.0,109.2487,109.2657,109.1471,109.1556,5040.0
2017-05-03 15:15:00,128.85,128.89,128.8,128.8,4300.0,109.1471,109.181,109.1047,109.1047,4300.0
2017-05-03 15:20:00,128.8,128.91,128.73,128.78,6172.0,109.1047,109.1979,109.0454,109.0878,6172.0
2017-05-03 15:25:00,128.78,128.85,128.68,128.8,6298.0,109.0878,109.1471,109.0031,109.1047,6298.0
2017-05-03 15:30:00,128.84,128.86,128.77,128.85,7427.0,109.1386,109.1556,109.0793,109.1471,7427.0
2017-05-03 15:35:00,128.83,128.88,128.8,128.87,8379.0,109.1302,109.1725,109.1047,109.164,8379.0
2017-05-03 15:40:00,128.85,129.0,128.85,128.95,10200.0,109.1471,109.2742,109.1471,109.2318,10200.0
2017-05-03 15:45:00,128.91,129.11,128.91,129.09,17352.0,109.1979,109.3673,109.1979,109.3504,17352.0
2017-05-03 15:50:00,129.1,129.14,129.04,129.08,16783.0,109.3589,109.3927,109.308,109.3419,16783.0
2017-05-03 15:55:00,129.1,129.11,128.93,129.02,36233.0,109.3589,109.3673,109.2149,109.2911,36233.0
2017-05-04 09:30:00,129.06,129.34,128.9,129.19,14088.0,110.0333,110.2721,109.8969,110.1442,14088.0
2017-05-04 09:35:00,129.12,129.32,129.12,129.27,4579.0,110.0845,110.255,110.0845,110.2124,4579.0
2017-05-04 09:40:00,129.28,129.38,129.11,129.31,7372.0,110.2209,110.3062,110.076,110.2465,7372.0
2017-05-04 09:45:00,129.25,129.32,129.16,129.22,25823.0,110.1953,110.255,110.1186,110.1697,25823.0
2017-05-04 09:50:00,129.18,129.18,128.83,128.83,15064.0,110.1356,110.1356,109.8372,109.8372,15064.0
2017-05-04 09:55:00,128.86,129.0,128.81,128.93,5610.0,109.8628,109.9822,109.8202,109.9225,5610.0
2017-05-04 10:00:00,128.91,128.96,128.79,128.9,11075.0,109.9054,109.9481,109.8031,109.8969,11075.0
2017-05-04 10:05:00,128.84,128.84,128.65,128.79,6489.0,109.8458,109.8458,109.6838,109.8031,6489.0
2017-05-04 10:10:00,128.79,129.02,128.71,129.02,22497.0,109.8031,109.9992,109.7349,109.9992,22497.0
2017-05-04 10:15:00,129.04,129.22,129.04,129.21,3789.0,110.0163,110.1697,110.0163,110.1612,3789.0
2017-05-04 10:20:00,129.15,129.25,129.05,129.25,7180.0,110.1101,110.1953,110.0248,110.1953,7180.0
2017-05-04 10:25:00,129.27,129.32,129.16,129.17,7168.0,110.2124,110.255,110.1186,110.1271,7168.0
2017-05-04 10:30:00,129.08,129.08,128.87,128.88,3518.0,110.0504,110.0504,109.8713,109.8799,3518.0
2017-05-04 10:35:00,128.84,128.84,128.65,128.83,4595.0,109.8458,109.8458,109.6838,109.8372,4595.0
2017-05-04 10:40:00,128.76,128.8,128.53,128.6,3978.0,109.7776,109.8117,109.5815,109.6411,3978.0
2017-05-04 10:45:00,128.55,128.57,128.35,128.42,23243.0,109.5985,109.6156,109.428,109.4877,23243.0
2017-05-04 10:50:00,128.41,128.42,128.19,128.19,14198.0,109.4792,109.4877,109.2916,109.2916,14198.0
2017-05-04 10:55:00,128.24,128.24,128.07,128.22,5329.0,109.3342,109.3342,109.1893,109.3172,5329.0
2017-05-04 11:00:00,128.26,128.63,128.26,128.63,5216.0,109.3513,109.6667,109.3513,109.6667,5216.0
2017-05-04 11:05:00,128.67,128.71,128.59,128.6,6161.0,109.7008,109.7349,109.6326,109.6411,6161.0
2017-05-04 11:10:00,128.58,128.6,128.41,128.41,3602.0,109.6241,109.6411,109.4792,109.4792,3602.0
2017-05-04 11:15:00,128.36,128.43,128.27,128.43,5358.0,109.4365,109.4962,109.3598,109.4962,5358.0
2017-05-04 11:20:00,128.4,128.47,128.39,128.47,2100.0,109.4706,109.5303,109.4621,109.5303,2100.0
2017-05-04 11:25:00,128.52,128.56,128.4,128.4,2150.0,109.5729,109.607,109.4706,109.4706,2150.0
2017-05-04 11:30:00,128.44,128.5,128.41,128.5,4301.0,109.5047,109.5559,109.4792,109.5559,4301.0
2017-05-04 11:35:00,128.56,128.72,128.51,128.72,8567.0,109.607,109.7435,109.5644,109.7435,8567.0
2017-05-04 11:40:00,128.71,128.72,128.57,128.57,5205.0,109.7349,109.7435,109.6156,109.6156,5205.0
2017-05-04 11:45:00,128.55,128.56,128.48,128.52,2600.0,109.5985,109.607,109.5388,109.5729,2600.0
2017-05-04 11:50:00,128.48,128.56,128.42,128.5,7247.0,109.5388,109.607,109.4877,109.5559,7247.0
2017-05-04 11:55:00,128.54,128.54,128.13,128.14,4401.0,109.59,109.59,109.2404,109.249,4401.0
2017-05-04 12:00:00,128.13,128.13,127.89,127.89,4500.0,109.2404,109.2404,109.0358,109.0358,4500.0
2017-05-04 12:05:00,127.92,127.97,127.88,127.88,5291.0,109.0614,109.104,109.0273,109.0273,5291.0
2017-05-04 12:10:00,127.84,127.91,127.82,127.87,3757.0,108.9932,109.0529,108.9761,109.0188,3757.0
2017-05-04 12:15:00,127.81,127.88,127.56,127.56,31696.0,108.9676,109.0273,108.7545,108.7545,31696.0
2017-05-04 12:20:00,127.62,127.73,127.58,127.69,3744.0,108.8056,108.8994,108.7715,108.8653,3744.0
2017-05-04 12:25:00,127.67,127.7,127.57,127.64,3000.0,108.8483,108.8738,108.763,108.8227,3000.0
2017-05-04 12:30:00,127.65,127.75,127.58,127.67,6412.0,108.8312,108.9165,108.7715,108.8483,6412.0
2017-05-04 12:35:00,127.63,127.77,127.56,127.77,2528.0,108.8141,108.9335,108.7545,108.9335,2528.0
2017-05-04 12:40:00,127.79,127.86,127.74,127.86,1196.0,108.9506,109.0102,108.9079,109.0102,1196.0
2017-05-04 12:45:00,127.91,128.15,127.91,128.15,2321.0,109.0529,109.2575,109.0529,109.2575,2321.0
2017-05-04 12:50:00,128.09,128.23,128.05,128.19,2986.0,109.2063,109.3257,109.1722,109.2916,2986.0
2017-05-04 12:55:00,128.2,128.33,128.14,128.14,4496.0,109.3001,109.411,109.249,109.249,4496.0
2017-05-04 13:00:00,128.11,128.19,128.09,128.19,1223.0,109.2234,109.2916,109.2063,109.2916,1223.0
2017-05-04 13:05:00,128.19,128.27,128.14,128.24,2901.0,109.2916,109.3598,109.249,109.3342,2901.0
2017-05-04 13:10:00,128.33,128.33,128.23,128.23,2988.0,109.411,109.411,109.3257,109.3257,2988.0
2017-05-04 13:15:00,128.25,128.31,128.15,128.15,3183.0,109.3427,109.3939,109.2575,109.2575,3183.0
2017-05-04 13:20:00,128.15,128.24,128.14,128.18,1745.0,109.2575,109.3342,109.249,109.2831,1745.0
2017-05-04 13:25:00,128.13,128.16,128.1,128.16,2229.0,109.2404,109.266,109.2149,109.266,2229.0
2017-05-04 13:30:00,128.16,128.16,128.02,128.02,1379.0,109.266,109.266,109.1467,109.1467,1379.0
2017-05-04 13:35:00,128.03,128.09,128.0,128.09,1457.0,109.1552,109.2063,109.1296,109.2063,1457.0
2017-05-04 13:40:00,128.14,128.22,128.14,128.19,1680.0,109.249,109.3172,109.249,109.2916,1680.0
2017-05-04 13:45:00,128.17,128.44,128.17,128.44,1362.0,109.2745,109.5047,109.2745,109.5047,1362.0
2017-05-04 13:50:00,128.38,128.43,128.18,128.24,4634.0,109.4536,109.4962,109.2831,109.3342,4634.0
2017-05-04 13:55:00,128.26,128.33,128.24,128.33,2826.0,109.3513,109.411,109.3342,109.411,2826.0
2017-05-04 14:00:00,128.33,128.43,128.33,128.39,2805.0,109.411,109.4962,109.411,109.4621,2805.0
2017-05-04 14:05:00,128.38,128.51,128.35,128.48,5746.0,109.4536,109.5644,109.428,109.5388,5746.0
2017-05-04 14:10:00,128.49,128.5,128.38,128.44,6468.0,109.5474,109.5559,109.4536,109.5047,6468.0
2017-05-04 14:15:00,128.45,128.51,128.22,128.22,4043.0,109.5133,109.5644,109.3172,109.3172,4043.0
2017-05-04 14:20:00,128.21,128.22,128.08,128.22,5415.0,109.3086,109.3172,109.1978,109.3172,5415.0
2017-05-04 14:25:00,128.26,128.42,128.26,128.42,5465.0,109.3513,109.4877,109.3513,109.4877,5465.0
2017-05-04 14:30:00,128.45,128.55,128.37,128.39,7822.0,109.5133,109.5985,109.4451,109.4621,7822.0
2017-05-04 14:35:00,128.42,128.42,128.29,128.42,3129.0,109.4877,109.4877,109.3768,109.4877,3129.0
2017-05-04 14:40:00,128.39,128.43,128.23,128.25,7884.0,109.4621,109.4962,109.3257,109.3427,7884.0
2017-05-04 14:45:00,128.27,128.37,128.23,128.23,4364.0,109.3598,109.4451,109.3257,109.3257,4364.0
2017-05-04 14:50:00,128.22,128.27,128.21,128.25,2377.0,109.3172,109.3598,109.3086,109.3427,2377.0
2017-05-04 14:55:00,128.24,128.24,128.05,128.15,4603.0,109.3342,109.3342,109.1722,109.2575,4603.0
2017-05-04 15:00:00,128.1,128.16,128.01,128.16,13880.0,109.2149,109.266,109.1381,109.266,13880.0
2017-05-04 15:05:00,128.17,128.24,128.11,128.11,7618.0,109.2745,109.3342,109.2234,109.2234,7618.0
2017-05-04 15:10:00,128.08,128.16,128.02,128.04,5001.0,109.1978,109.266,109.1467,109.1637,5001.0
2017-05-04 15:15:00,128.02,128.13,128.0,128.11,4998.0,109.1467,109.2404,109.1296,109.2234,4998.0
2017-05-04 15:20:00,128.12,128.17,128.06,128.13,5981.0,109.2319,109.2745,109.1808,109.2404,5981.0
2017-05-04 15:25:00,128.13,128.16,128.08,128.09,8604.0,109.2404,109.266,109.1978,109.2063,8604.0
2017-05-04 15:30:00,128.09,128.35,128.09,128.27,11170.0,109.2063,109.428,109.2063,109.3598,11170.0
2017-05-04 15:35:00,128.24,128.24,128.13,128.19,7084.0,109.3342,109.3342,109.2404,109.2916,7084.0
2017-05-04 15:40:00,128.16,128.17,128.09,128.17,8759.0,109.266,109.2745,109.2063,109.2745,8759.0
2017-05-04 15:45:00,128.14,128.19,128.11,128.13,17169.0,109.249,109.2916,109.2234,109.2404,17169.0
2017-05-04 15:50:00,128.15,128.2,128.0,128.03,28395.0,109.2575,109.3001,109.1296,109.1552,28395.0
2017-05-04 15:55:00,128.04,128.11,127.91,128.11,49137.0,109.1637,109.2234,109.0529,109.2234,49137.0
2017-05-05 09:30:00,128.36,128.68,128.13,128.34,11595.0,109.4365,109.7094,109.2404,109.4195,11595.0
2017-05-05 09:35:00,128.34,128.37,128.18,128.27,4326.0,109.4195,109.4451,109.2831,109.3598,4326.0
2017-05-05 09:40:00,128.27,128.27,127.85,127.85,3371.0,109.3598,109.3598,109.0017,109.0017,3371.0
2017-05-05 09:45:00,127.9,127.97,127.85,127.9,2500.0,109.0443,109.104,109.0017,109.0443,2500.0
2017-05-05 09:50:00,127.97,128.09,127.86,128.01,7200.0,109.104,109.2063,109.0102,109.1381,7200.0
2017-05-05 09:55:00,128.01,128.14,127.9,128.11,5300.0,109.1381,109.249,109.0443,109.2234,5300.0
2017-05-05 10:00:00,128.05,128.05,127.75,127.75,7189.0,109.1722,109.1722,108.9165,108.9165,7189.0
2017-05-05 10:05:00,127.83,127.94,127.74,127.88,4100.0,108.9847,109.0784,108.9079,109.0273,4100.0
2017-05-05 10:10:00,127.84,127.94,127.68,127.81,7017.0,108.9932,109.0784,108.8568,108.9676,7017.0
2017-05-05 10:15:00,127.79,127.89,127.68,127.89,2111.0,108.9506,109.0358,108.8568,109.0358,2111.0
2017-05-05 10:20:00,127.86,127.89,127.66,127.66,11206.0,109.0102,109.0358,108.8397,108.8397,11206.0
2017-05-05 10:25:00,127.62,127.71,127.4,127.57,8300.0,108.8056,108.8824,108.6181,108.763,8300.0
2017-05-05 10:30:00,127.59,127.88,127.56,127.56,4300.0,108.78,109.0273,108.7545,108.7545,4300.0
2017-05-05 10:35:00,127.56,127.84,127.51,127.84,9908.0,108.7545,108.9932,108.7118,108.9932,9908.0
2017-05-05 10:40:00,127.83,127.89,127.66,127.73,7596.0,108.9847,109.0358,108.8397,108.8994,7596.0
2017-05-05 10:45:00,127.76,127.78,127.68,127.72,6379.0,108.925,108.942,108.8568,108.8909,6379.0
2017-05-05 10:50:00,127.79,128.05,127.75,128.05,5204.0,108.9506,109.1722,108.9165,109.1722,5204.0
2017-05-05 10:55:00,127.97,127.99,127.81,127.93,4400.0,109.104,109.1211,108.9676,109.0699,4400.0
2017-05-05 11:00:00,127.96,128.18,127.96,128.13,4857.0,109.0955,109.2831,109.0955,109.2404,4857.0
2017-05-05 11:05:00,128.09,128.1,127.89,128.02,3401.0,109.2063,109.2149,109.0358,109.1467,3401.0
2017-05-05 11:10:00,127.99,128.05,127.96,128.03,6350.0,109.1211,109.1722,109.0955,109.1552,6350.0
2017-05-05 11:15:00,128.07,128.17,128.07,128.14,4905.0,109.1893,109.2745,109.1893,109.249,4905.0
2017-05-05 11:20:00,128.12,128.2,128.05,128.06,4900.0,109.2319,109.3001,109.1722,109.1808,4900.0
2017-05-05 11:25:00,128.08,128.21,128.05,128.06,3300.0,109.1978,109.3086,109.1722,109.1808,3300.0
2017-05-05 11:30:00,128.08,128.23,128.03,128.19,8079.0,109.1978,109.3257,109.1552,109.2916,8079.0
2017-05-05 11:35:00,128.26,128.27,128.15,128.24,4420.0,109.3513,109.3598,109.2575,109.3342,4420.0
2017-05-05 11:40:00,128.3,128.34,128.2,128.26,5514.0,109.3854,109.4195,109.3001,109.3513,5514.0
2017-05-05 11:45:00,128.2,128.2,128.11,128.11,5531.0,109.3001,109.3001,109.2234,109.2234,5531.0
2017-05-05 11:50:00,128.12,128.21,128.03,128.2,3969.0,109.2319,109.3086,109.1552,109.3001,3969.0
2017-05-05 11:55:00,128.18,128.25,128.08,128.22,6895.0,109.2831,109.3427,109.1978,109.3172,6895.0
2017-05-05 12:00:00,128.22,128.23,128.11,128.18,4231.0,109.3172,109.3257,109.2234,109.2831,4231.0
2017-05-05 12:05:00,128.17,128.21,128.12,128.12,5716.0,109.2745,109.3086,109.2319,109.2319,5716.0
2017-05-05 12:10:00,128.08,128.1,128.02,128.02,3316.0,109.1978,109.2149,109.1467,109.1467,3316.0
2017-05-05 12:15:00,128.0,128.05,127.97,128.05,3821.0,109.1296,109.1722,109.104,109.1722,3821.0
2017-05-05 12:20:00,128.02,128.06,127.95,128.06,4100.0,109.1467,109.1808,109.087,109.1808,4100.0
2017-05-05 12:25:00,127.98,128.02,127.9,127.9,2204.0,109.1126,109.1467,109.0443,109.0443,2204.0
2017-05-05 12:30:00,127.86,127.99,127.82,127.82,5251.0,109.0102,109.1211,108.9761,108.9761,5251.0
2017-05-05 12:35:00,127.84,127.84,127.72,127.72,2200.0,108.9932,108.9932,108.8909,108.8909,2200.0
2017-05-05 12:40:00,127.72,127.82,127.71,127.8,4301.0,108.8909,108.9761,108.8824,108.9591,4301.0
2017-05-05 12:45:00,127.81,128.01,127.8,127.9,5566.0,108.9676,109.1381,108.9591,109.0443,5566.0
2017-05-05 12:50:00,127.89,127.94,127.85,127.88,5402.0,109.0358,109.0784,109.0017,109.0273,5402.0
2017-05-05 12:55:00,127.86,127.88,127.8,127.88,5587.0,109.0102,109.0273,108.9591,109.0273,5587.0
2017-05-05 13:00:00,127.88,127.95,127.82,127.87,7873.0,109.0273,109.087,108.9761,109.0188,7873.0
2017-05-05 13:05:00,127.88,127.88,127.79,127.8,2201.0,109.0273,109.0273,108.9506,108.9591,2201.0
2017-05-05 13:10:00,127.79,127.8,127.68,127.75,3728.0,108.9506,108.9591,108.8568,108.9165,3728.0
2017-05-05 13:15:00,127.78,127.8,127.68,127.78,4236.0,108.942,108.9591,108.8568,108.942,4236.0
2017-05-05 13:20:00,127.82,127.93,127.81,127.88,1508.0,108.9761,109.0699,108.9676,109.0273,1508.0
2017-05-05 13:25:00,127.85,127.88,127.82,127.84,5528.0,109.0017,109.0273,108.9761,108.9932,5528.0
2017-05-05 13:30:00,127.84,127.89,127.82,127.82,3937.0,108.9932,109.0358,108.9761,108.9761,3937.0
2017-05-05 13:35:00,127.82,127.96,127.81,127.94,4913.0,108.9761,109.0955,108.9676,109.0784,4913.0
2017-05-05 13:40:00,127.96,128.0,127.94,127.94,1300.0,109.0955,109.1296,109.0784,109.0784,1300.0
2017-05-05 13:45:00,127.94,127.94,127.89,127.93,1559.0,109.0784,109.0784,109.0358,109.0699,1559.0
2017-05-05 13:50:00,127.94,128.07,127.94,128.05,5235.0,109.0784,109.1893,109.0784,109.1722,5235.0
2017-05-05 13:55:00,128.01,128.02,127.96,127.98,3700.0,109.1381,109.1467,109.0955,109.1126,3700.0
2017-05-05 14:00:00,127.97,128.09,127.95,128.02,5650.0,109.104,109.2063,109.087,109.1467,5650.0
2017-05-05 14:05:00,128.04,128.1,127.99,128.07,3050.0,109.1637,109.2149,109.1211,109.1893,3050.0
2017-05-05 14:10:00,128.06,128.15,128.02,128.14,5835.0,109.1808,109.2575,109.1467,109.249,5835.0
2017-05-05 14:15:00,128.17,128.26,128.17,128.24,7798.0,109.2745,109.3513,109.2745,109.3342,7798.0
2017-05-05 14:20:00,128.19,128.39,128.19,128.33,12094.0,109.2916,109.4621,109.2916,109.411,12094.0
2017-05-05 14:25:00,128.37,128.37,128.3,128.3,6100.0,109.4451,109.4451,109.3854,109.3854,6100.0
2017-05-05 14:30:00,128.31,128.37,128.27,128.27,4922.0,109.3939,109.4451,109.3598,109.3598,4922.0
2017-05-05 14:35:00,128.25,128.28,128.21,128.21,3650.0,109.3427,109.3683,109.3086,109.3086,3650.0
2017-05-05 14:40:00,128.21,128.34,128.21,128.31,3508.0,109.3086,109.4195,109.3086,109.3939,3508.0
2017-05-05 14:45:00,128.31,128.46,128.3,128.45,5151.0,109.3939,109.5218,109.3854,109.5133,5151.0
2017-05-05 14:50:00,128.38,128.43,128.36,128.4,1609.0,109.4536,109.4962,109.4365,109.4706,1609.0
2017-05-05 14:55:00,128.39,128.4,128.36,128.37,2614.0,109.4621,109.4706,109.4365,109.4451,2614.0
2017-05-05 15:00:00,128.35,128.38,128.29,128.35,4980.0,109.428,109.4536,109.3768,109.428,4980.0
2017-05-05 15:05:00,128.36,128.52,128.36,128.49,3488.0,109.4365,109.5729,109.4365,109.5474,3488.0
2017-05-05 15:10:00,128.5,128.56,128.46,128.56,4534.0,109.5559,109.607,109.5218,109.607,4534.0
2017-05-05 15:15:00,128.55,128.62,128.52,128.62,5051.0,109.5985,109.6582,109.5729,109.6582,5051.0
2017-05-05 15:20:00,128.6,128.7,128.59,128.69,9211.0,109.6411,109.7264,109.6326,109.7179,9211.0
2017-05-05 15:25:00,128.72,128.79,128.71,128.78,9397.0,109.7435,109.8031,109.7349,109.7946,9397.0
2017-05-05 15:30:00,128.78,128.85,128.74,128.77,17394.0,109.7946,109.8543,109.7605,109.7861,17394.0
2017-05-05 15:35:00,128.75,128.83,128.75,128.81,13745.0,109.769,109.8372,109.769,109.8202,13745.0
2017-05-05 15:40:00,128.79,128.86,128.74,128.75,18927.0,109.8031,109.8628,109.7605,109.769,18927.0
2017-05-05 15:45:00,128.75,128.89,128.74,128.77,21805.0,109.769,109.8884,109.7605,109.7861,21805.0
2017-05-05 15:50:00,128.79,128.81,128.71,128.73,20962.0,109.8031,109.8202,109.7349,109.752,20962.0
2017-05-05 15:55:00,128.74,128.87,128.72,128.84,48761.0,109.7605,109.8713,109.7435,109.8458,48761.0
2017-05-08 09:30:00,128.8,129.08,128.7,128.91,6296.0,109.8117,110.0504,109.7264,109.9054,6296.0
2017-05-08 09:35:00,128.98,128.99,128.67,128.75,3081.0,109.9651,109.9737,109.7008,109.769,3081.0
2017-05-08 09:40:00,128.72,128.72,128.54,128.65,2731.0,109.7435,109.7435,109.59,109.6838,2731.0
2017-05-08 09:45:00,128.7,128.71,128.29,128.29,6405.0,109.7264,109.7349,109.3768,109.3768,6405.0
2017-05-08 09:50:00,128.41,128.62,128.3,128.59,16883.0,109.4792,109.6582,109.3854,109.6326,16883.0
2017-05-08 09:55:00,128.56,128.59,128.41,128.41,14316.0,109.607,109.6326,109.4792,109.4792,14316.0
2017-05-08 10:00:00,128.49,128.67,128.43,128.6,5957.0,109.5474,109.7008,109.4962,109.6411,5957.0
2017-05-08 10:05:00,128.6,128.6,128.4,128.42,2375.0,109.6411,109.6411,109.4706,109.4877,2375.0
2017-05-08 10:10:00,128.4,128.42,128.17,128.24,5025.0,109.4706,109.4877,109.2745,109.3342,5025.0
2017-05-08 10:15:00,128.2,128.43,128.2,128.35,24085.0,109.3001,109.4962,109.3001,109.428,24085.0
2017-05-08 10:20:00,128.39,128.5,128.36,128.39,7909.0,109.4621,109.5559,109.4365,109.4621,7909.0
2017-05-08 10:25:00,128.35,128.41,128.3,128.39,1801.0,109.428,109.4792,109.3854,109.4621,1801.0
2017-05-08 10:30:00,128.34,128.44,128.25,128.36,8001.0,109.4195,109.5047,109.3427,109.4365,8001.0
2017-05-08 10:35:00,128.47,128.59,128.47,128.59,700.0,109.5303,109.6326,109.5303,109.6326,700.0
2017-05-08 10:40:00,128.53,128.62,128.44,128.62,4742.0,109.5815,109.6582,109.5047,109.6582,4742.0
2017-05-08 10:45:00,128.7,128.7,128.6,128.66,3900.0,109.7264,109.7264,109.6411,109.6923,3900.0
2017-05-08 10:50:00,128.66,128.67,128.36,128.37,5031.0,109.6923,109.7008,109.4365,109.4451,5031.0
2017-05-08 10:55:00,128.32,128.39,128.25,128.32,2865.0,109.4024,109.4621,109.3427,109.4024,2865.0
2017-05-08 11:00:00,128.34,128.49,128.33,128.46,4721.0,109.4195,109.5474,109.411,109.5218,4721.0
2017-05-08 11:05:00,128.48,128.55,128.38,128.41,4617.0,109.5388,109.5985,109.4536,109.4792,4617.0
2017-05-08 11:10:00,128.38,128.38,128.23,128.27,3261.0,109.4536,109.4536,109.3257,109.3598,3261.0
2017-05-08 11:15:00,128.29,128.44,128.29,128.34,2300.0,109.3768,109.5047,109.3768,109.4195,2300.0
2017-05-08 11:20:00,128.32,128.32,128.14,128.18,5930.0,109.4024,109.4024,109.249,109.2831,5930.0
2017-05-08 11:25:00,128.21,128.23,128.15,128.21,2500.0,109.3086,109.3257,109.2575,109.3086,2500.0
2017-05-08 11:30:00,128.21,128.26,128.1,128.26,3600.0,109.3086,109.3513,109.2149,109.3513,3600.0
2017-05-08 11:35:00,128.19,128.2,128.09,128.19,2600.0,109.2916,109.3001,109.2063,109.2916,2600.0
2017-05-08 11:40:00,128.16,128.27,128.13,128.17,1930.0,109.266,109.3598,109.2404,109.2745,1930.0
2017-05-08 11:45:00,128.18,128.19,128.11,128.11,2001.0,109.2831,109.2916,109.2234,109.2234,2001.0
2017-05-08 11:50:00,128.15,128.15,128.03,128.08,9800.0,109.2575,109.2575,109.1552,109.1978,9800.0
2017-05-08 11:55:00,128.06,128.16,128.0,128.09,3100.0,109.1808,109.266,109.1296,109.2063,3100.0
2017-05-08 12:00:00,128.12,128.18,128.08,128.08,3345.0,109.2319,109.2831,109.1978,109.1978,3345.0
2017-05-08 12:05:00,128.08,128.08,127.97,128.01,3650.0,109.1978,109.1978,109.104,109.1381,3650.0
2017-05-08 12:10:00,128.06,128.06,127.97,128.02,6200.0,109.1808,109.1808,109.104,109.1467,6200.0
2017-05-08 12:15:00,128.02,128.1,128.01,128.02,3050.0,109.1467,109.2149,109.1381,109.1467,3050.0
2017-05-08 12:20:00,128.03,128.07,127.96,127.98,5150.0,109.1552,109.1893,109.0955,109.1126,5150.0
2017-05-08 12:25:00,127.96,128.01,127.95,128.0,5100.0,109.0955,109.1381,109.087,109.1296,5100.0
2017-05-08 12:30:00,128.01,128.08,127.99,127.99,3461.0,109.1381,109.1978,109.1211,109.1211,3461.0
2017-05-08 12:35:00,128.05,128.07,127.98,128.02,2884.0,109.1722,109.1893,109.1126,109.1467,2884.0
2017-05-08 12:40:00,128.01,128.09,127.96,128.08,1200.0,109.1381,109.2063,109.0955,109.1978,1200.0
2017-05-08 12:45:00,128.12,128.15,128.07,128.15,1548.0,109.2319,109.2575,109.1893,109.2575,1548.0
2017-05-08 12:50:00,128.17,128.2,128.15,128.15,2772.0,109.2745,109.3001,109.2575,109.2575,2772.0
2017-05-08 12:55:00,128.13,128.17,128.09,128.09,2175.0,109.2404,109.2745,109.2063,109.2063,2175.0
2017-05-08 13:00:00,128.07,128.16,128.07,128.09,1200.0,109.1893,109.266,109.1893,109.2063,1200.0
2017-05-08 13:05:00,128.09,128.2,128.08,128.2,4011.0,109.2063,109.3001,109.1978,109.3001,4011.0
2017-05-08 13:10:00,128.19,128.21,128.02,128.02,2370.0,109.2916,109.3086,109.1467,109.1467,2370.0
2017-05-08 13:15:00,128.08,128.13,128.08,128.13,2040.0,109.1978,109.2404,109.1978,109.2404,2040.0
2017-05-08 13:20:00,128.14,128.14,128.11,128.11,1200.0,109.249,109.249,109.2234,109.2234,1200.0
2017-05-08 13:25:00,128.16,128.19,128.11,128.13,3859.0,109.266,109.2916,109.2234,109.2404,3859.0
2017-05-08 13:30:00,128.12,128.18,128.11,128.17,2092.0,109.2319,109.2831,109.2234,109.2745,2092.0
2017-05-08 13:35:00,128.13,128.23,128.13,128.23,1916.0,109.2404,109.3257,109.2404,109.3257,1916.0
2017-05-08 13:40:00,128.26,128.29,128.21,128.29,3500.0,109.3513,109.3768,109.3086,109.3768,3500.0
2017-05-08 13:45:00,128.29,128.29,128.19,128.24,2300.0,109.3768,109.3768,109.2916,109.3342,2300.0
2017-05-08 13:50:00,128.3,128.31,128.3,128.31,500.0,109.3854,109.3939,109.3854,109.3939,500.0
2017-05-08 13:55:00,128.34,128.36,128.29,128.31,4526.0,109.4195,109.4365,109.3768,109.3939,4526.0
2017-05-08 14:00:00,128.3,128.33,128.27,128.32,5281.0,109.3854,109.411,109.3598,109.4024,5281.0
2017-05-08 14:05:00,128.32,128.35,128.31,128.31,1996.0,109.4024,109.428,109.3939,109.3939,1996.0
2017-05-08 14:10:00,128.28,128.32,128.24,128.29,4542.0,109.3683,109.4024,109.3342,109.3768,4542.0
2017-05-08 14:15:00,128.3,128.31,128.15,128.15,6237.0,109.3854,109.3939,109.2575,109.2575,6237.0
2017-05-08 14:20:00,128.18,128.18,128.1,128.18,2500.0,109.2831,109.2831,109.2149,109.2831,2500.0
2017-05-08 14:25:00,128.18,128.23,128.15,128.19,2750.0,109.2831,109.3257,109.2575,109.2916,2750.0
2017-05-08 14:30:00,128.17,128.18,128.09,128.09,3615.0,109.2745,109.2831,109.2063,109.2063,3615.0
2017-05-08 14:35:00,128.06,128.12,128.01,128.12,4612.0,109.1808,109.2319,109.1381,109.2319,4612.0
2017-05-08 14:40:00,128.13,128.13,128.0,128.06,4600.0,109.2404,109.2404,109.1296,109.1808,4600.0
2017-05-08 14:45:00,128.03,128.11,128.03,128.04,3409.0,109.1552,109.2234,109.1552,109.1637,3409.0
2017-05-08 14:50:00,128.05,128.1,127.97,128.09,13914.0,109.1722,109.2149,109.104,109.2063,13914.0
2017-05-08 14:55:00,128.06,128.11,128.03,128.09,3195.0,109.1808,109.2234,109.1552,109.2063,3195.0
2017-05-08 15:00:00,128.07,128.13,128.01,128.09,10165.0,109.1893,109.2404,109.1381,109.2063,10165.0
2017-05-08 15:05:00,128.1,128.23,128.1,128.23,4900.0,109.2149,109.3257,109.2149,109.3257,4900.0
2017-05-08 15:10:00,128.22,128.33,128.17,128.32,10393.0,109.3172,109.411,109.2745,109.4024,10393.0
2017-05-08 15:15:00,128.31,128.35,128.29,128.35,5664.0,109.3939,109.428,109.3768,109.428,5664.0
2017-05-08 15:20:00,128.31,128.31,128.15,128.15,7703.0,109.3939,109.3939,109.2575,109.2575,7703.0
2017-05-08 15:25:00,128.15,128.18,128.11,128.12,5625.0,109.2575,109.2831,109.2234,109.2319,5625.0
2017-05-08 15:30:00,128.12,128.18,128.09,128.18,6000.0,109.2319,109.2831,109.2063,109.2831,6000.0
2017-05-08 15:35:00,128.16,128.17,128.06,128.14,10765.0,109.266,109.2745,109.1808,109.249,10765.0
2017-05-08 15:40:00,128.17,128.19,128.1,128.14,10625.0,109.2745,109.2916,109.2149,109.249,10625.0
2017-05-08 15:45:00,128.14,128.21,128.11,128.21,16127.0,109.249,109.3086,109.2234,109.3086,16127.0
2017-05-08 15:50:00,128.21,128.3,128.2,128.28,17422.0,109.3086,109.3854,109.3001,109.3683,17422.0
2017-05-08 15:55:00,128.29,128.49,128.27,128.38,49231.0,109.3768,109.5474,109.3598,109.4536,49231.0
2017-05-09 09:30:00,128.47,129.01,128.24,128.98,15971.0,109.5303,109.9907,109.3342,109.9651,15971.0
2017-05-09 09:35:00,129.02,129.34,129.02,129.23,3222.0,109.9992,110.2721,109.9992,110.1783,3222.0
2017-05-09 09:40:00,129.04,129.29,128.92,129.01,6185.0,110.0163,110.2294,109.914,109.9907,6185.0
2017-05-09 09:45:00,128.91,128.99,128.72,128.97,2670.0,109.9054,109.9737,109.7435,109.9566,2670.0
2017-05-09 09:50:00,128.9,129.06,128.8,129.06,20661.0,109.8969,110.0333,109.8117,110.0333,20661.0
2017-05-09 09:55:00,129.02,129.09,128.94,129.01,4300.0,109.9992,110.0589,109.931,109.9907,4300.0
2017-05-09 10:00:00,129.01,129.17,129.01,129.14,3947.0,109.9907,110.1271,109.9907,110.1015,3947.0
2017-05-09 10:05:00,129.2,129.56,129.2,129.55,10500.0,110.1527,110.4596,110.1527,110.4511,10500.0
2017-05-09 10:10:00,129.55,129.55,129.32,129.48,4395.0,110.4511,110.4511,110.255,110.3914,4395.0
2017-05-09 10:15:00,129.55,129.55,129.34,129.45,2700.0,110.4511,110.4511,110.2721,110.3658,2700.0
2017-05-09 10:20:00,129.45,129.45,129.29,129.3,1305.0,110.3658,110.3658,110.2294,110.2379,1305.0
2017-05-09 10:25:00,129.31,129.33,129.21,129.21,2200.0,110.2465,110.2635,110.1612,110.1612,2200.0
2017-05-09 10:30:00,129.22,129.23,128.89,128.94,3852.0,110.1697,110.1783,109.8884,109.931,3852.0
2017-05-09 10:35:00,128.9,129.0,128.78,128.88,10916.0,109.8969,109.9822,109.7946,109.8799,10916.0
2017-05-09 10:40:00,128.79,128.93,128.72,128.92,3200.0,109.8031,109.9225,109.7435,109.914,3200.0
2017-05-09 10:45:00,128.81,128.91,128.7,128.83,4300.0,109.8202,109.9054,109.7264,109.8372,4300.0
2017-05-09 10:50:00,128.89,128.89,128.71,128.75,4601.0,109.8884,109.8884,109.7349,109.769,4601.0
2017-05-09 10:55:00,128.8,128.96,128.72,128.93,7900.0,109.8117,109.9481,109.7435,109.9225,7900.0
2017-05-09 11:00:00,128.96,129.19,128.86,129.09,13632.0,109.9481,110.1442,109.8628,110.0589,13632.0
2017-05-09 11:05:00,129.15,129.2,129.06,129.06,2309.0,110.1101,110.1527,110.0333,110.0333,2309.0
2017-05-09 11:10:00,129.1,129.11,129.0,129.02,3100.0,110.0674,110.076,109.9822,109.9992,3100.0
2017-05-09 11:15:00,129.08,129.08,128.76,128.76,6599.0,110.0504,110.0504,109.7776,109.7776,6599.0
2017-05-09 11:20:00,128.72,128.93,128.72,128.75,3743.0,109.7435,109.9225,109.7435,109.769,3743.0
2017-05-09 11:25:00,128.74,128.94,128.68,128.94,3439.0,109.7605,109.931,109.7094,109.931,3439.0
2017-05-09 11:30:00,128.91,128.98,128.83,128.98,3005.0,109.9054,109.9651,109.8372,109.9651,3005.0
2017-05-09 11:35:00,128.97,128.98,128.93,128.95,2300.0,109.9566,109.9651,109.9225,109.9395,2300.0
2017-05-09 11:40:00,129.02,129.07,129.02,129.07,1000.0,109.9992,110.0419,109.9992,110.0419,1000.0
2017-05-09 11:45:00,129.01,129.07,128.96,129.07,2603.0,109.9907,110.0419,109.9481,110.0419,2603.0
2017-05-09 11:50:00,129.14,129.23,129.13,129.16,2500.0,110.1015,110.1783,110.093,110.1186,2500.0
2017-05-09 11:55:00,129.21,129.34,129.21,129.33,2342.0,110.1612,110.2721,110.1612,110.2635,2342.0
2017-05-09 12:00:00,129.38,129.38,129.32,129.32,700.0,110.3062,110.3062,110.255,110.255,700.0
2017-05-09 12:05:00,129.32,129.35,129.2,129.25,2935.0,110.255,110.2806,110.1527,110.1953,2935.0
2017-05-09 12:10:00,129.27,129.27,129.17,129.17,1000.0,110.2124,110.2124,110.1271,110.1271,1000.0
2017-05-09 12:15:00,129.1,129.23,129.1,129.15,2861.0,110.0674,110.1783,110.0674,110.1101,2861.0
2017-05-09 12:20:00,129.11,129.11,128.97,129.08,2000.0,110.076,110.076,109.9566,110.0504,2000.0
2017-05-09 12:25:00,129.04,129.1,128.95,129.1,1600.0,110.0163,110.0674,109.9395,110.0674,1600.0
2017-05-09 12:30:00,129.03,129.03,128.88,128.99,2800.0,110.0078,110.0078,109.8799,109.9737,2800.0
2017-05-09 12:35:00,128.99,129.02,128.91,128.99,3530.0,109.9737,109.9992,109.9054,109.9737,3530.0
2017-05-09 12:40:00,128.99,128.99,128.82,128.89,2800.0,109.9737,109.9737,109.8287,109.8884,2800.0
2017-05-09 12:45:00,128.91,129.07,128.91,129.07,2066.0,109.9054,110.0419,109.9054,110.0419,2066.0
2017-05-09 12:50:00,129.02,129.09,128.94,129.09,4644.0,109.9992,110.0589,109.931,110.0589,4644.0
2017-05-09 12:55:00,128.99,129.14,128.96,129.08,3045.0,109.9737,110.1015,109.9481,110.0504,3045.0
2017-05-09 13:00:00,129.02,129.19,129.01,129.1,2500.0,109.9992,110.1442,109.9907,110.0674,2500.0
2017-05-09 13:05:00,129.18,129.27,129.18,129.27,300.0,110.1356,110.2124,110.1356,110.2124,300.0
2017-05-09 13:10:00,129.22,129.23,129.08,129.21,2800.0,110.1697,110.1783,110.0504,110.1612,2800.0
2017-05-09 13:15:00,129.24,129.28,129.18,129.28,3311.0,110.1868,110.2209,110.1356,110.2209,3311.0
2017-05-09 13:20:00,129.22,129.28,129.12,129.24,3013.0,110.1697,110.2209,110.0845,110.1868,3013.0
2017-05-09 13:25:00,129.23,129.23,129.0,129.04,2243.0,110.1783,110.1783,109.9822,110.0163,2243.0
2017-05-09 13:30:00,129.13,129.2,129.09,129.13,3051.0,110.093,110.1527,110.0589,110.093,3051.0
2017-05-09 13:35:00,129.09,129.24,129.09,129.23,1865.0,110.0589,110.1868,110.0589,110.1783,1865.0
2017-05-09 13:40:00,129.17,129.35,129.16,129.35,2309.0,110.1271,110.2806,110.1186,110.2806,2309.0
2017-05-09 13:45:00,129.37,129.37,129.23,129.28,2000.0,110.2976,110.2976,110.1783,110.2209,2000.0
2017-05-09 13:50:00,129.3,129.36,129.25,129.36,2010.0,110.2379,110.2891,110.1953,110.2891,2010.0
2017-05-09 13:55:00,129.36,129.44,129.28,129.44,4363.0,110.2891,110.3573,110.2209,110.3573,4363.0
2017-05-09 14:00:00,129.39,129.51,129.37,129.49,22439.0,110.3147,110.417,110.2976,110.3999,22439.0
2017-05-09 14:05:00,129.51,129.52,129.29,129.34,4105.0,110.417,110.4255,110.2294,110.2721,4105.0
2017-05-09 14:10:00,129.43,129.49,129.4,129.42,2240.0,110.3488,110.3999,110.3232,110.3403,2240.0
2017-05-09 14:15:00,129.44,129.56,129.41,129.56,2660.0,110.3573,110.4596,110.3317,110.4596,2660.0
2017-05-09 14:20:00,129.53,129.6,129.51,129.51,4012.0,110.434,110.4937,110.417,110.417,4012.0
2017-05-09 14:25:00,129.51,129.56,129.45,129.53,3700.0,110.417,110.4596,110.3658,110.434,3700.0
2017-05-09 14:30:00,129.5,129.68,129.48,129.64,5528.0,110.4085,110.5619,110.3914,110.5278,5528.0
2017-05-09 14:35:00,129.58,129.76,129.58,129.75,5111.0,110.4767,110.6301,110.4767,110.6216,5111.0
2017-05-09 14:40:00,129.68,129.76,129.63,129.76,4171.0,110.5619,110.6301,110.5193,110.6301,4171.0
2017-05-09 14:45:00,129.75,129.81,129.64,129.72,3871.0,110.6216,110.6728,110.5278,110.596,3871.0
2017-05-09 14:50:00,129.72,129.76,129.68,129.72,6593.0,110.596,110.6301,110.5619,110.596,6593.0
2017-05-09 14:55:00,129.73,129.75,129.7,129.72,6294.0,110.6046,110.6216,110.579,110.596,6294.0
2017-05-09 15:00:00,129.73,129.82,129.71,129.77,6200.0,110.6046,110.6813,110.5875,110.6387,6200.0
2017-05-09 15:05:00,129.79,129.88,129.76,129.78,7516.0,110.6557,110.7324,110.6301,110.6472,7516.0
2017-05-09 15:10:00,129.8,129.8,129.7,129.7,5545.0,110.6642,110.6642,110.579,110.579,5545.0
2017-05-09 15:15:00,129.71,129.72,129.48,129.5,9707.0,110.5875,110.596,110.3914,110.4085,9707.0
2017-05-09 15:20:00,129.48,129.55,129.45,129.5,8103.0,110.3914,110.4511,110.3658,110.4085,8103.0
2017-05-09 15:25:00,129.51,129.56,129.47,129.5,9369.0,110.417,110.4596,110.3829,110.4085,9369.0
2017-05-09 15:30:00,129.52,129.53,129.3,129.31,10829.0,110.4255,110.434,110.2379,110.2465,10829.0
2017-05-09 15:35:00,129.34,129.34,128.98,129.06,17324.0,110.2721,110.2721,109.9651,110.0333,17324.0
2017-05-09 15:40:00,129.03,129.04,128.72,128.75,21600.0,110.0078,110.0163,109.7435,109.769,21600.0
2017-05-09 15:45:00,128.75,129.01,128.75,128.95,28286.0,109.769,109.9907,109.769,109.9395,28286.0
2017-05-09 15:50:00,128.96,128.98,128.86,128.92,22557.0,109.9481,109.9651,109.8628,109.914,22557.0
2017-05-09 15:55:00,128.93,128.97,128.88,128.91,46456.0,109.9225,109.9566,109.8799,109.9054,46456.0
2017-05-10 09:30:00,128.6,128.64,128.28,128.51,5993.0,109.6411,109.6752,109.3683,109.5644,5993.0
2017-05-10 09:35:00,128.57,128.96,128.57,128.72,3062.0,109.6156,109.9481,109.6156,109.7435,3062.0
2017-05-10 09:40:00,128.73,128.92,128.73,128.84,2899.0,109.752,109.914,109.752,109.8458,2899.0
2017-05-10 09:45:00,128.81,128.81,128.29,128.45,4402.0,109.8202,109.8202,109.3768,109.5133,4402.0
2017-05-10 09:50:00,128.45,128.59,128.29,128.59,3700.0,109.5133,109.6326,109.3768,109.6326,3700.0
2017-05-10 09:55:00,128.58,128.67,128.5,128.61,12386.0,109.6241,109.7008,109.5559,109.6497,12386.0
2017-05-10 10:00:00,128.53,128.6,128.4,128.53,4927.0,109.5815,109.6411,109.4706,109.5815,4927.0
2017-05-10 10:05:00,128.57,128.58,128.24,128.24,7818.0,109.6156,109.6241,109.3342,109.3342,7818.0
2017-05-10 10:10:00,128.31,128.68,128.3,128.55,6600.0,109.3939,109.7094,109.3854,109.5985,6600.0
2017-05-10 10:15:00,128.6,128.6,128.36,128.42,3900.0,109.6411,109.6411,109.4365,109.4877,3900.0
2017-05-10 10:20:00,128.38,128.42,128.25,128.28,7400.0,109.4536,109.4877,109.3427,109.3683,7400.0
2017-05-10 10:25:00,128.24,128.24,127.91,127.94,2965.0,109.3342,109.3342,109.0529,109.0784,2965.0
2017-05-10 10:30:00,127.99,127.99,127.76,127.99,5403.0,109.1211,109.1211,108.925,109.1211,5403.0
2017-05-10 10:35:00,127.99,128.1,127.99,128.1,500.0,109.1211,109.2149,109.1211,109.2149,500.0
2017-05-10 10:40:00,128.03,128.28,128.03,128.28,4300.0,109.1552,109.3683,109.1552,109.3683,4300.0
2017-05-10 10:45:00,128.27,128.36,128.21,128.24,7441.0,109.3598,109.4365,109.3086,109.3342,7441.0
2017-05-10 10:50:00,128.22,128.36,128.22,128.36,2001.0,109.3172,109.4365,109.3172,109.4365,2001.0
2017-05-10 10:55:00,128.28,128.34,128.18,128.31,4300.0,109.3683,109.4195,109.2831,109.3939,4300.0
2017-05-10 11:00:00,128.34,128.38,128.3,128.38,2271.0,109.4195,109.4536,109.3854,109.4536,2271.0
2017-05-10 11:05:00,128.41,128.58,128.41,128.58,2191.0,109.4792,109.6241,109.4792,109.6241,2191.0
2017-05-10 11:10:00,128.54,128.54,128.44,128.52,3451.0,109.59,109.59,109.5047,109.5729,3451.0
2017-05-10 11:15:00,128.49,128.57,128.38,128.46,4505.0,109.5474,109.6156,109.4536,109.5218,4505.0
2017-05-10 11:20:00,128.38,128.49,128.35,128.49,5090.0,109.4536,109.5474,109.428,109.5474,5090.0
2017-05-10 11:25:00,128.62,128.64,128.46,128.61,4039.0,109.6582,109.6752,109.5218,109.6497,4039.0
2017-05-10 11:30:00,128.64,128.75,128.53,128.53,1800.0,109.6752,109.769,109.5815,109.5815,1800.0
2017-05-10 11:35:00,128.52,128.69,128.52,128.66,2010.0,109.5729,109.7179,109.5729,109.6923,2010.0
2017-05-10 11:40:00,128.66,128.68,128.59,128.59,600.0,109.6923,109.7094,109.6326,109.6326,600.0
2017-05-10 11:45:00,128.65,128.69,128.55,128.61,2800.0,109.6838,109.7179,109.5985,109.6497,2800.0
2017-05-10 11:50:00,128.56,128.61,128.5,128.6,2900.0,109.607,109.6497,109.5559,109.6411,2900.0
2017-05-10 11:55:00,128.62,128.63,128.44,128.44,3079.0,109.6582,109.6667,109.5047,109.5047,3079.0
2017-05-10 12:00:00,128.45,128.56,128.44,128.56,4608.0,109.5133,109.607,109.5047,109.607,4608.0
2017-05-10 12:05:00,128.57,128.65,128.5,128.5,2700.0,109.6156,109.6838,109.5559,109.5559,2700.0
2017-05-10 12:10:00,128.47,128.53,128.46,128.53,2355.0,109.5303,109.5815,109.5218,109.5815,2355.0
2017-05-10 12:15:00,128.52,128.55,128.48,128.48,1700.0,109.5729,109.5985,109.5388,109.5388,1700.0
2017-05-10 12:20:00,128.48,128.6,128.41,128.41,5527.0,109.5388,109.6411,109.4792,109.4792,5527.0
2017-05-10 12:25:00,128.51,128.52,128.49,128.51,2210.0,109.5644,109.5729,109.5474,109.5644,2210.0
2017-05-10 12:30:00,128.49,128.56,128.47,128.55,4097.0,109.5474,109.607,109.5303,109.5985,4097.0
2017-05-10 12:35:00,128.51,128.56,128.43,128.51,2400.0,109.5644,109.607,109.4962,109.5644,2400.0
2017-05-10 12:40:00,128.47,128.67,128.47,128.65,2095.0,109.5303,109.7008,109.5303,109.6838,2095.0
2017-05-10 12:45:00,128.65,128.8,128.65,128.7,5351.0,109.6838,109.8117,109.6838,109.7264,5351.0
2017-05-10 12:50:00,128.69,128.75,128.67,128.75,2700.0,109.7179,109.769,109.7008,109.769,2700.0
2017-05-10 12:55:00,128.74,128.79,128.72,128.72,2940.0,109.7605,109.8031,109.7435,109.7435,2940.0
2017-05-10 13:00:00,128.75,128.97,128.75,128.97,6007.0,109.769,109.9566,109.769,109.9566,6007.0
2017-05-10 13:05:00,128.9,128.92,128.86,128.87,2000.0,109.8969,109.914,109.8628,109.8713,2000.0
2017-05-10 13:10:00,128.84,128.85,128.74,128.75,3080.0,109.8458,109.8543,109.7605,109.769,3080.0
2017-05-10 13:15:00,128.73,128.76,128.64,128.72,2572.0,109.752,109.7776,109.6752,109.7435,2572.0
2017-05-10 13:20:00,128.76,128.77,128.66,128.68,4894.0,109.7776,109.7861,109.6923,109.7094,4894.0
2017-05-10 13:25:00,128.69,128.79,128.68,128.79,2809.0,109.7179,109.8031,109.7094,109.8031,2809.0
2017-05-10 13:30:00,128.79,128.8,128.69,128.69,2300.0,109.8031,109.8117,109.7179,109.7179,2300.0
2017-05-10 13:35:00,128.69,128.78,128.66,128.76,1450.0,109.7179,109.7946,109.6923,109.7776,1450.0
2017-05-10 13:40:00,128.75,128.83,128.72,128.72,3370.0,109.769,109.8372,109.7435,109.7435,3370.0
2017-05-10 13:45:00,128.72,128.8,128.72,128.78,1300.0,109.7435,109.8117,109.7435,109.7946,1300.0
2017-05-10 13:50:00,128.85,128.85,128.76,128.83,3682.0,109.8543,109.8543,109.7776,109.8372,3682.0
2017-05-10 13:55:00,128.8,128.84,128.78,128.78,2200.0,109.8117,109.8458,109.7946,109.7946,2200.0
2017-05-10 14:00:00,128.78,128.85,128.69,128.79,4713.0,109.7946,109.8543,109.7179,109.8031,4713.0
2017-05-10 14:05:00,128.75,128.87,128.71,128.87,3161.0,109.769,109.8713,109.7349,109.8713,3161.0
2017-05-10 14:10:00,128.8,128.95,128.8,128.92,4197.0,109.8117,109.9395,109.8117,109.914,4197.0
2017-05-10 14:15:00,128.94,128.96,128.88,128.94,3900.0,109.931,109.9481,109.8799,109.931,3900.0
2017-05-10 14:20:00,128.99,129.03,128.88,128.96,5000.0,109.9737,110.0078,109.8799,109.9481,5000.0
2017-05-10 14:25:00,128.9,129.0,128.9,128.97,4404.0,109.8969,109.9822,109.8969,109.9566,4404.0
2017-05-10 14:30:00,128.94,129.05,128.93,129.05,2850.0,109.931,110.0248,109.9225,110.0248,2850.0
2017-05-10 14:35:00,129.06,129.08,129.0,129.03,6944.0,110.0333,110.0504,109.9822,110.0078,6944.0
2017-05-10 14:40:00,129.05,129.06,129.02,129.05,4960.0,110.0248,110.0333,109.9992,110.0248,4960.0
2017-05-10 14:45:00,129.06,129.1,129.0,129.02,3127.0,110.0333,110.0674,109.9822,109.9992,3127.0
2017-05-10 14:50:00,129.03,129.11,129.0,129.04,3404.0,110.0078,110.076,109.9822,110.0163,3404.0
2017-05-10 14:55:00,129.06,129.06,128.96,129.05,3800.0,110.0333,110.0333,109.9481,110.0248,3800.0
2017-05-10 15:00:00,129.08,129.12,129.05,129.11,5547.0,110.0504,110.0845,110.0248,110.076,5547.0
2017-05-10 15:05:00,129.09,129.16,129.09,129.1,6246.0,110.0589,110.1186,110.0589,110.0674,6246.0
2017-05-10 15:10:00,129.12,129.13,128.97,128.97,4425.0,110.0845,110.093,109.9566,109.9566,4425.0
2017-05-10 15:15:00,128.97,129.02,128.94,128.97,9424.0,109.9566,109.9992,109.931,109.9566,9424.0
2017-05-10 15:20:00,128.97,129.0,128.93,129.0,5309.0,109.9566,109.9822,109.9225,109.9822,5309.0
2017-05-10 15:25:00,129.01,129.03,128.97,128.99,5175.0,109.9907,110.0078,109.9566,109.9737,5175.0
2017-05-10 15:30:00,128.99,129.11,128.96,129.02,7682.0,109.9737,110.076,109.9481,109.9992,7682.0
2017-05-10 15:35:00,129.05,129.12,128.96,129.12,8092.0,110.0248,110.0845,109.9481,110.0845,8092.0
2017-05-10 15:40:00,129.11,129.14,129.07,129.14,9095.0,110.076,110.1015,110.0419,110.1015,9095.0
2017-05-10 15:45:00,129.13,129.15,129.11,129.11,10100.0,110.093,110.1101,110.076,110.076,10100.0
2017-05-10 15:50:00,129.11,129.11,129.02,129.08,7980.0,110.076,110.076,109.9992,110.0504,7980.0
2017-05-10 15:55:00,129.07,129.12,129.03,129.12,12626.0,110.0419,110.0845,110.0078,110.0845,12626.0
2017-05-11 09:30:00,128.34,128.95,128.29,128.83,6300.0,109.4195,109.9395,109.3768,109.8372,6300.0
2017-05-11 09:35:00,128.71,128.86,128.59,128.72,5100.0,109.7349,109.8628,109.6326,109.7435,5100.0
2017-05-11 09:40:00,128.72,128.72,128.33,128.47,4839.0,109.7435,109.7435,109.411,109.5303,4839.0
2017-05-11 09:45:00,128.33,128.33,128.07,128.08,4200.0,109.411,109.411,109.1893,109.1978,4200.0
2017-05-11 09:50:00,128.07,128.07,127.52,127.66,5249.0,109.1893,109.1893,108.7204,108.8397,5249.0
2017-05-11 09:55:00,127.6,127.88,127.34,127.87,17601.0,108.7886,109.0273,108.5669,109.0188,17601.0
2017-05-11 10:00:00,127.79,127.85,127.62,127.78,14525.0,108.9506,109.0017,108.8056,108.942,14525.0
2017-05-11 10:05:00,127.84,127.84,127.64,127.75,4716.0,108.9932,108.9932,108.8227,108.9165,4716.0
2017-05-11 10:10:00,127.8,127.8,127.51,127.63,9409.0,108.9591,108.9591,108.7118,108.8141,9409.0
2017-05-11 10:15:00,127.65,127.69,127.26,127.32,4020.0,108.8312,108.8653,108.4987,108.5499,4020.0
2017-05-11 10:20:00,127.32,127.33,126.74,126.89,16951.0,108.5499,108.5584,108.0554,108.1832,16951.0
2017-05-11 10:25:00,126.88,127.04,126.78,126.92,5420.0,108.1747,108.3111,108.0895,108.2088,5420.0
2017-05-11 10:30:00,126.92,127.05,126.58,126.99,6870.0,108.2088,108.3197,107.9189,108.2685,6870.0
2017-05-11 10:35:00,126.98,127.02,126.51,126.75,6200.0,108.26,108.2941,107.8593,108.0639,6200.0
2017-05-11 10:40:00,126.75,127.22,126.69,127.11,6939.0,108.0639,108.4646,108.0127,108.3708,6939.0
2017-05-11 10:45:00,127.05,127.31,127.05,127.23,12361.0,108.3197,108.5413,108.3197,108.4731,12361.0
2017-05-11 10:50:00,127.27,127.43,127.23,127.38,10208.0,108.5072,108.6436,108.4731,108.601,10208.0
2017-05-11 10:55:00,127.34,127.69,127.33,127.59,7256.0,108.5669,108.8653,108.5584,108.78,7256.0
2017-05-11 11:00:00,127.66,127.75,127.56,127.67,6652.0,108.8397,108.9165,108.7545,108.8483,6652.0
2017-05-11 11:05:00,127.63,127.84,127.55,127.77,7746.0,108.8141,108.9932,108.7459,108.9335,7746.0
2017-05-11 11:10:00,127.74,127.88,127.69,127.77,8900.0,108.9079,109.0273,108.8653,108.9335,8900.0
2017-05-11 11:15:00,127.83,127.85,127.64,127.73,9680.0,108.9847,109.0017,108.8227,108.8994,9680.0
2017-05-11 11:20:00,127.71,127.82,127.5,127.69,7206.0,108.8824,108.9761,108.7033,108.8653,7206.0
2017-05-11 11:25:00,127.6,127.82,127.6,127.79,4017.0,108.7886,108.9761,108.7886,108.9506,4017.0
2017-05-11 11:30:00,127.75,127.75,127.52,127.58,5700.0,108.9165,108.9165,108.7204,108.7715,5700.0
2017-05-11 11:35:00,127.54,127.65,127.31,127.31,4850.0,108.7374,108.8312,108.5413,108.5413,4850.0
2017-05-11 11:40:00,127.39,127.56,127.39,127.51,5400.0,108.6095,108.7545,108.6095,108.7118,5400.0
2017-05-11 11:45:00,127.51,127.55,127.4,127.46,6200.0,108.7118,108.7459,108.6181,108.6692,6200.0
2017-05-11 11:50:00,127.43,127.54,127.39,127.47,3378.0,108.6436,108.7374,108.6095,108.6777,3378.0
2017-05-11 11:55:00,127.51,127.59,127.47,127.49,8819.0,108.7118,108.78,108.6777,108.6948,8819.0
2017-05-11 12:00:00,127.55,127.8,127.55,127.65,5753.0,108.7459,108.9591,108.7459,108.8312,5753.0
2017-05-11 12:05:00,127.68,127.87,127.68,127.75,7961.0,108.8568,109.0188,108.8568,108.9165,7961.0
2017-05-11 12:10:00,127.8,127.86,127.71,127.86,9000.0,108.9591,109.0102,108.8824,109.0102,9000.0
2017-05-11 12:15:00,127.82,128.02,127.79,128.01,6388.0,108.9761,109.1467,108.9506,109.1381,6388.0
2017-05-11 12:20:00,127.99,127.99,127.81,127.85,3794.0,109.1211,109.1211,108.9676,109.0017,3794.0
2017-05-11 12:25:00,127.82,127.82,127.64,127.68,3800.0,108.9761,108.9761,108.8227,108.8568,3800.0
2017-05-11 12:30:00,127.69,127.85,127.69,127.75,6001.0,108.8653,109.0017,108.8653,108.9165,6001.0
2017-05-11 12:35:00,127.78,127.94,127.75,127.93,5949.0,108.942,109.0784,108.9165,109.0699,5949.0
2017-05-11 12:40:00,127.93,127.93,127.84,127.92,2500.0,109.0699,109.0699,108.9932,109.0614,2500.0
2017-05-11 12:45:00,127.94,128.0,127.89,127.89,5255.0,109.0784,109.1296,109.0358,109.0358,5255.0
2017-05-11 12:50:00,127.87,127.89,127.71,127.78,3069.0,109.0188,109.0358,108.8824,108.942,3069.0
2017-05-11 12:55:00,127.78,127.82,127.7,127.73,7504.0,108.942,108.9761,108.8738,108.8994,7504.0
2017-05-11 13:00:00,127.73,127.9,127.7,127.85,5500.0,108.8994,109.0443,108.8738,109.0017,5500.0
2017-05-11 13:05:00,127.87,127.97,127.85,127.85,4037.0,109.0188,109.104,109.0017,109.0017,4037.0
2017-05-11 13:10:00,127.87,127.92,127.86,127.89,2414.0,109.0188,109.0614,109.0102,109.0358,2414.0
2017-05-11 13:15:00,127.89,128.01,127.86,127.86,3619.0,109.0358,109.1381,109.0102,109.0102,3619.0
2017-05-11 13:20:00,127.88,127.9,127.69,127.69,3700.0,109.0273,109.0443,108.8653,108.8653,3700.0
2017-05-11 13:25:00,127.65,127.73,127.59,127.59,6723.0,108.8312,108.8994,108.78,108.78,6723.0
2017-05-11 13:30:00,127.62,127.67,127.56,127.65,2748.0,108.8056,108.8483,108.7545,108.8312,2748.0
2017-05-11 13:35:00,127.68,127.68,127.5,127.56,4300.0,108.8568,108.8568,108.7033,108.7545,4300.0
2017-05-11 13:40:00,127.52,127.63,127.47,127.52,5304.0,108.7204,108.8141,108.6777,108.7204,5304.0
2017-05-11 13:45:00,127.52,127.67,127.52,127.57,2431.0,108.7204,108.8483,108.7204,108.763,2431.0
2017-05-11 13:50:00,127.58,127.69,127.58,127.65,2765.0,108.7715,108.8653,108.7715,108.8312,2765.0
2017-05-11 13:55:00,127.69,127.74,127.65,127.66,2100.0,108.8653,108.9079,108.8312,108.8397,2100.0
2017-05-11 14:00:00,127.66,127.84,127.65,127.81,7900.0,108.8397,108.9932,108.8312,108.9676,7900.0
2017-05-11 14:05:00,127.84,127.84,127.62,127.7,4050.0,108.9932,108.9932,108.8056,108.8738,4050.0
2017-05-11 14:10:00,127.73,127.78,127.62,127.76,5776.0,108.8994,108.942,108.8056,108.925,5776.0
2017-05-11 14:15:00,127.72,127.8,127.63,127.71,8361.0,108.8909,108.9591,108.8141,108.8824,8361.0
2017-05-11 14:20:00,127.74,127.9,127.72,127.76,5320.0,108.9079,109.0443,108.8909,108.925,5320.0
2017-05-11 14:25:00,127.77,127.9,127.77,127.89,3300.0,108.9335,109.0443,108.9335,109.0358,3300.0
2017-05-11 14:30:00,127.83,127.83,127.69,127.83,4400.0,108.9847,108.9847,108.8653,108.9847,4400.0
2017-05-11 14:35:00,127.83,127.86,127.67,127.75,5450.0,108.9847,109.0102,108.8483,108.9165,5450.0
2017-05-11 14:40:00,127.73,127.87,127.7,127.7,3600.0,108.8994,109.0188,108.8738,108.8738,3600.0
2017-05-11 14:45:00,127.7,127.74,127.58,127.59,3200.0,108.8738,108.9079,108.7715,108.78,3200.0
2017-05-11 14:50:00,127.58,127.62,127.5,127.54,5605.0,108.7715,108.8056,108.7033,108.7374,5605.0
2017-05-11 14:55:00,127.52,127.66,127.44,127.64,13551.0,108.7204,108.8397,108.6522,108.8227,13551.0
2017-05-11 15:00:00,127.68,127.76,127.66,127.66,4906.0,108.8568,108.925,108.8397,108.8397,4906.0
2017-05-11 15:05:00,127.65,127.7,127.58,127.58,7780.0,108.8312,108.8738,108.7715,108.7715,7780.0
2017-05-11 15:10:00,127.6,127.68,127.59,127.66,4404.0,108.7886,108.8568,108.78,108.8397,4404.0
2017-05-11 15:15:00,127.71,127.72,127.6,127.6,4400.0,108.8824,108.8909,108.7886,108.7886,4400.0
2017-05-11 15:20:00,127.64,127.67,127.52,127.6,8573.0,108.8227,108.8483,108.7204,108.7886,8573.0
2017-05-11 15:25:00,127.6,127.63,127.54,127.54,8210.0,108.7886,108.8141,108.7374,108.7374,8210.0
2017-05-11 15:30:00,127.54,127.55,127.47,127.55,10600.0,108.7374,108.7459,108.6777,108.7459,10600.0
2017-05-11 15:35:00,127.55,127.73,127.54,127.69,13030.0,108.7459,108.8994,108.7374,108.8653,13030.0
2017-05-11 15:40:00,127.71,127.79,127.66,127.78,13600.0,108.8824,108.9506,108.8397,108.942,13600.0
2017-05-11 15:45:00,127.78,127.79,127.67,127.72,23022.0,108.942,108.9506,108.8483,108.8909,23022.0
2017-05-11 15:50:00,127.74,127.74,127.61,127.64,22249.0,108.9079,108.9079,108.7971,108.8227,22249.0
2017-05-11 15:55:00,127.63,127.65,127.52,127.59,41663.0,108.8141,108.8312,108.7204,108.78,41663.0
2017-05-12 09:30:00,127.0,127.0,126.5,126.79,5375.0,108.277,108.277,107.8507,108.098,5375.0
2017-05-12 09:35:00,126.9,126.9,126.45,126.45,3200.0,108.1918,108.1918,107.8081,107.8081,3200.0
2017-05-12 09:40:00,126.67,126.86,126.61,126.86,918.0,107.9957,108.1577,107.9445,108.1577,918.0
2017-05-12 09:45:00,126.9,127.22,126.9,127.22,1500.0,108.1918,108.4646,108.1918,108.4646,1500.0
2017-05-12 09:50:00,127.07,127.48,126.9,127.48,6861.0,108.3367,108.6863,108.1918,108.6863,6861.0
2017-05-12 09:55:00,127.36,127.42,127.01,127.01,5931.0,108.584,108.6351,108.2856,108.2856,5931.0
2017-05-12 10:00:00,127.12,127.31,127.04,127.04,10535.0,108.3793,108.5413,108.3111,108.3111,10535.0
2017-05-12 10:05:00,127.03,127.17,126.92,126.92,7584.0,108.3026,108.422,108.2088,108.2088,7584.0
2017-05-12 10:10:00,126.95,127.08,126.66,126.84,4600.0,108.2344,108.3452,107.9872,108.1406,4600.0
2017-05-12 10:15:00,126.73,126.78,126.39,126.39,4243.0,108.0468,108.0895,107.757,107.757,4243.0
2017-05-12 10:20:00,126.4,126.63,126.38,126.43,4439.0,107.7655,107.9616,107.7484,107.7911,4439.0
2017-05-12 10:25:00,126.43,126.43,126.11,126.27,5000.0,107.7911,107.7911,107.5182,107.6546,5000.0
2017-05-12 10:30:00,126.27,126.31,126.15,126.23,4000.0,107.6546,107.6887,107.5523,107.6205,4000.0
2017-05-12 10:35:00,126.17,126.23,126.03,126.06,6460.0,107.5694,107.6205,107.45,107.4756,6460.0
2017-05-12 10:40:00,126.17,126.27,125.97,125.97,8882.0,107.5694,107.6546,107.3989,107.3989,8882.0
2017-05-12 10:45:00,126.03,126.06,125.87,126.03,6425.0,107.45,107.4756,107.3136,107.45,6425.0
2017-05-12 10:50:00,126.0,126.0,125.56,125.56,4812.0,107.4245,107.4245,107.0493,107.0493,4812.0
2017-05-12 10:55:00,125.7,125.96,125.7,125.96,5000.0,107.1687,107.3903,107.1687,107.3903,5000.0
2017-05-12 11:00:00,125.9,125.9,125.74,125.86,4612.0,107.3392,107.3392,107.2028,107.3051,4612.0
2017-05-12 11:05:00,125.89,126.09,125.87,125.91,6700.0,107.3307,107.5012,107.3136,107.3477,6700.0
2017-05-12 11:10:00,125.91,126.06,125.88,125.93,5046.0,107.3477,107.4756,107.3221,107.3648,5046.0
2017-05-12 11:15:00,125.91,125.91,125.73,125.73,6025.0,107.3477,107.3477,107.1943,107.1943,6025.0
2017-05-12 11:20:00,125.7,125.95,125.7,125.83,4400.0,107.1687,107.3818,107.1687,107.2795,4400.0
2017-05-12 11:25:00,125.77,125.83,125.68,125.68,1700.0,107.2284,107.2795,107.1516,107.1516,1700.0
2017-05-12 11:30:00,125.72,126.03,125.71,125.94,7064.0,107.1857,107.45,107.1772,107.3733,7064.0
2017-05-12 11:35:00,125.94,126.06,125.9,126.04,3750.0,107.3733,107.4756,107.3392,107.4586,3750.0
2017-05-12 11:40:00,126.05,126.08,125.98,125.98,4224.0,107.4671,107.4927,107.4074,107.4074,4224.0
2017-05-12 11:45:00,125.98,126.03,125.95,125.96,4200.0,107.4074,107.45,107.3818,107.3903,4200.0
2017-05-12 11:50:00,125.91,125.93,125.85,125.85,2470.0,107.3477,107.3648,107.2966,107.2966,2470.0
2017-05-12 11:55:00,125.85,125.94,125.81,125.9,4820.0,107.2966,107.3733,107.2625,107.3392,4820.0
2017-05-12 12:00:00,125.93,126.03,125.9,125.99,2800.0,107.3648,107.45,107.3392,107.4159,2800.0
2017-05-12 12:05:00,125.95,126.03,125.89,125.9,6080.0,107.3818,107.45,107.3307,107.3392,6080.0
2017-05-12 12:10:00,125.9,125.97,125.86,125.97,2402.0,107.3392,107.3989,107.3051,107.3989,2402.0
2017-05-12 12:15:00,125.97,126.05,125.87,125.98,5700.0,107.3989,107.4671,107.3136,107.4074,5700.0
2017-05-12 12:20:00,125.98,125.99,125.9,125.95,2600.0,107.4074,107.4159,107.3392,107.3818,2600.0
2017-05-12 12:25:00,125.97,126.0,125.91,125.91,4330.0,107.3989,107.4245,107.3477,107.3477,4330.0
2017-05-12 12:30:00,125.91,126.0,125.91,125.92,6500.0,107.3477,107.4245,107.3477,107.3562,6500.0
2017-05-12 12:35:00,125.89,126.0,125.89,125.93,4808.0,107.3307,107.4245,107.3307,107.3648,4808.0
2017-05-12 12:40:00,125.9,126.0,125.9,125.95,7400.0,107.3392,107.4245,107.3392,107.3818,7400.0
2017-05-12 12:45:00,125.95,125.95,125.85,125.9,6595.0,107.3818,107.3818,107.2966,107.3392,6595.0
2017-05-12 12:50:00,125.9,125.9,125.75,125.86,5676.0,107.3392,107.3392,107.2113,107.3051,5676.0
2017-05-12 12:55:00,125.78,125.85,125.73,125.85,6000.0,107.2369,107.2966,107.1943,107.2966,6000.0
2017-05-12 13:00:00,125.86,125.9,125.78,125.87,3800.0,107.3051,107.3392,107.2369,107.3136,3800.0
2017-05-12 13:05:00,125.83,125.86,125.79,125.86,2500.0,107.2795,107.3051,107.2454,107.3051,2500.0
2017-05-12 13:10:00,125.88,125.96,125.84,125.91,3900.0,107.3221,107.3903,107.288,107.3477,3900.0
2017-05-12 13:15:00,125.9,126.02,125.9,125.9,2500.0,107.3392,107.4415,107.3392,107.3392,2500.0
2017-05-12 13:20:00,125.96,126.06,125.93,125.99,2839.0,107.3903,107.4756,107.3648,107.4159,2839.0
2017-05-12 13:25:00,125.97,126.0,125.89,125.89,2490.0,107.3989,107.4245,107.3307,107.3307,2490.0
2017-05-12 13:30:00,125.88,125.96,125.85,125.96,2300.0,107.3221,107.3903,107.2966,107.3903,2300.0
2017-05-12 13:35:00,125.97,125.99,125.83,125.84,4263.0,107.3989,107.4159,107.2795,107.288,4263.0
2017-05-12 13:40:00,125.83,125.95,125.78,125.93,4100.0,107.2795,107.3818,107.2369,107.3648,4100.0
2017-05-12 13:45:00,125.87,125.9,125.8,125.89,3100.0,107.3136,107.3392,107.2539,107.3307,3100.0
2017-05-12 13:50:00,125.89,125.99,125.89,125.93,3000.0,107.3307,107.4159,107.3307,107.3648,3000.0
2017-05-12 13:55:00,125.9,125.96,125.82,125.86,2200.0,107.3392,107.3903,107.271,107.3051,2200.0
2017-05-12 14:00:00,125.87,126.01,125.87,126.0,3221.0,107.3136,107.433,107.3136,107.4245,3221.0
2017-05-12 14:05:00,125.99,125.99,125.91,125.99,3976.0,107.4159,107.4159,107.3477,107.4159,3976.0
2017-05-12 14:10:00,125.96,125.98,125.86,125.98,4050.0,107.3903,107.4074,107.3051,107.4074,4050.0
2017-05-12 14:15:00,126.02,126.07,125.88,125.88,3290.0,107.4415,107.4841,107.3221,107.3221,3290.0
2017-05-12 14:20:00,125.86,125.86,125.79,125.81,4408.0,107.3051,107.3051,107.2454,107.2625,4408.0
2017-05-12 14:25:00,125.83,126.02,125.83,125.99,9224.0,107.2795,107.4415,107.2795,107.4159,9224.0
2017-05-12 14:30:00,126.0,126.2,125.98,126.18,4600.0,107.4245,107.595,107.4074,107.5779,4600.0
2017-05-12 14:35:00,126.21,126.26,126.16,126.2,4868.0,107.6035,107.6461,107.5609,107.595,4868.0
2017-05-12 14:40:00,126.22,126.3,126.22,126.26,6428.0,107.612,107.6802,107.612,107.6461,6428.0
2017-05-12 14:45:00,126.26,126.36,126.25,126.25,5500.0,107.6461,107.7314,107.6376,107.6376,5500.0
2017-05-12 14:50:00,126.24,126.31,126.24,126.31,2293.0,107.6291,107.6887,107.6291,107.6887,2293.0
2017-05-12 14:55:00,126.28,126.35,126.28,126.34,5537.0,107.6632,107.7229,107.6632,107.7143,5537.0
2017-05-12 15:00:00,126.3,126.35,126.28,126.29,7313.0,107.6802,107.7229,107.6632,107.6717,7313.0
2017-05-12 15:05:00,126.28,126.29,126.24,126.28,7200.0,107.6632,107.6717,107.6291,107.6632,7200.0
2017-05-12 15:10:00,126.28,126.35,126.23,126.23,27124.0,107.6632,107.7229,107.6205,107.6205,27124.0
2017-05-12 15:15:00,126.23,126.29,126.18,126.23,8285.0,107.6205,107.6717,107.5779,107.6205,8285.0
2017-05-12 15:20:00,126.25,126.33,126.24,126.29,6293.0,107.6376,107.7058,107.6291,107.6717,6293.0
2017-05-12 15:25:00,126.31,126.36,126.3,126.33,13096.0,107.6887,107.7314,107.6802,107.7058,13096.0
2017-05-12 15:30:00,126.33,126.33,126.15,126.24,32282.0,107.7058,107.7058,107.5523,107.6291,32282.0
2017-05-12 15:35:00,126.24,126.27,126.19,126.23,20620.0,107.6291,107.6546,107.5864,107.6205,20620.0
2017-05-12 15:40:00,126.25,126.32,126.18,126.19,22830.0,107.6376,107.6973,107.5779,107.5864,22830.0
2017-05-12 15:45:00,126.2,126.2,126.05,126.09,22554.0,107.595,107.595,107.4671,107.5012,22554.0
2017-05-12 15:50:00,126.1,126.16,126.02,126.04,24815.0,107.5097,107.5609,107.4415,107.4586,24815.0
2017-05-12 15:55:00,126.04,126.16,126.03,126.16,43651.0,107.4586,107.5609,107.45,107.5609,43651.0
2017-05-15 09:30:00,126.74,126.98,126.54,126.98,11085.0,108.0554,108.26,107.8848,108.26,11085.0
2017-05-15 09:35:00,126.98,127.5,126.98,127.41,16049.0,108.26,108.7033,108.26,108.6266,16049.0
2017-05-15 09:40:00,127.42,127.5,127.31,127.33,10761.0,108.6351,108.7033,108.5413,108.5584,10761.0
2017-05-15 09:45:00,127.37,127.48,127.25,127.48,10360.0,108.5925,108.6863,108.4902,108.6863,10360.0
2017-05-15 09:50:00,127.51,127.67,127.49,127.67,12632.0,108.7118,108.8483,108.6948,108.8483,12632.0
2017-05-15 09:55:00,127.65,127.65,127.55,127.64,3500.0,108.8312,108.8312,108.7459,108.8227,3500.0
2017-05-15 10:00:00,127.57,127.76,127.51,127.61,4487.0,108.763,108.925,108.7118,108.7971,4487.0
2017-05-15 10:05:00,127.56,127.76,127.56,127.66,5900.0,108.7545,108.925,108.7545,108.8397,5900.0
2017-05-15 10:10:00,127.68,127.71,127.54,127.64,3182.0,108.8568,108.8824,108.7374,108.8227,3182.0
2017-05-15 10:15:00,127.66,127.79,127.47,127.5,14842.0,108.8397,108.9506,108.6777,108.7033,14842.0
2017-05-15 10:20:00,127.5,127.77,127.48,127.66,8050.0,108.7033,108.9335,108.6863,108.8397,8050.0
2017-05-15 10:25:00,127.62,127.67,127.56,127.59,1500.0,108.8056,108.8483,108.7545,108.78,1500.0
2017-05-15 10:30:00,127.61,127.64,127.51,127.62,4813.0,108.7971,108.8227,108.7118,108.8056,4813.0
2017-05-15 10:35:00,127.55,127.63,127.43,127.63,7913.0,108.7459,108.8141,108.6436,108.8141,7913.0
2017-05-15 10:40:00,127.61,127.72,127.55,127.72,3335.0,108.7971,108.8909,108.7459,108.8909,3335.0
2017-05-15 10:45:00,127.72,127.73,127.65,127.66,2200.0,108.8909,108.8994,108.8312,108.8397,2200.0
2017-05-15 10:50:00,127.65,127.99,127.6,127.94,4640.0,108.8312,109.1211,108.7886,109.0784,4640.0
2017-05-15 10:55:00,127.93,127.95,127.84,127.95,4783.0,109.0699,109.087,108.9932,109.087,4783.0
2017-05-15 11:00:00,128.04,128.04,127.95,127.97,3905.0,109.1637,109.1637,109.087,109.104,3905.0
2017-05-15 11:05:00,128.03,128.21,127.98,128.2,4911.0,109.1552,109.3086,109.1126,109.3001,4911.0
2017-05-15 11:10:00,128.21,128.21,127.99,128.03,3023.0,109.3086,109.3086,109.1211,109.1552,3023.0
2017-05-15 11:15:00,127.97,128.07,127.97,128.02,5714.0,109.104,109.1893,109.104,109.1467,5714.0
2017-05-15 11:20:00,127.99,127.99,127.79,127.79,2972.0,109.1211,109.1211,108.9506,108.9506,2972.0
2017-05-15 11:25:00,127.79,127.96,127.78,127.92,4396.0,108.9506,109.0955,108.942,109.0614,4396.0
2017-05-15 11:30:00,127.93,127.96,127.86,127.92,2555.0,109.0699,109.0955,109.0102,109.0614,2555.0
2017-05-15 11:35:00,127.9,127.92,127.82,127.86,3332.0,109.0443,109.0614,108.9761,109.0102,3332.0
2017-05-15 11:40:00,127.83,127.84,127.78,127.78,4555.0,108.9847,108.9932,108.942,108.942,4555.0
2017-05-15 11:45:00,127.73,127.91,127.73,127.86,4679.0,108.8994,109.0529,108.8994,109.0102,4679.0
2017-05-15 11:50:00,127.85,127.93,127.77,127.8,3357.0,109.0017,109.0699,108.9335,108.9591,3357.0
2017-05-15 11:55:00,127.84,127.99,127.84,127.99,3371.0,108.9932,109.1211,108.9932,109.1211,3371.0
2017-05-15 12:00:00,127.96,127.96,127.89,127.89,1200.0,109.0955,109.0955,109.0358,109.0358,1200.0
2017-05-15 12:05:00,127.9,128.03,127.86,128.02,7878.0,109.0443,109.1552,109.0102,109.1467,7878.0
2017-05-15 12:10:00,128.0,128.02,127.89,127.89,1359.0,109.1296,109.1467,109.0358,109.0358,1359.0
2017-05-15 12:15:00,127.79,127.91,127.79,127.86,3680.0,108.9506,109.0529,108.9506,109.0102,3680.0
2017-05-15 12:20:00,127.83,127.97,127.83,127.93,1904.0,108.9847,109.104,108.9847,109.0699,1904.0
2017-05-15 12:25:00,127.93,127.96,127.82,127.88,1130.0,109.0699,109.0955,108.9761,109.0273,1130.0
2017-05-15 12:30:00,127.83,127.88,127.79,127.79,2590.0,108.9847,109.0273,108.9506,108.9506,2590.0
2017-05-15 12:35:00,127.83,127.9,127.8,127.9,3480.0,108.9847,109.0443,108.9591,109.0443,3480.0
2017-05-15 12:40:00,127.92,127.98,127.9,127.92,3200.0,109.0614,109.1126,109.0443,109.0614,3200.0
2017-05-15 12:45:00,127.89,128.02,127.89,128.0,4306.0,109.0358,109.1467,109.0358,109.1296,4306.0
2017-05-15 12:50:00,128.03,128.14,128.03,128.06,2200.0,109.1552,109.249,109.1552,109.1808,2200.0
2017-05-15 12:55:00,128.05,128.13,128.05,128.09,4851.0,109.1722,109.2404,109.1722,109.2063,4851.0
2017-05-15 13:00:00,128.12,128.12,128.0,128.03,1100.0,109.2319,109.2319,109.1296,109.1552,1100.0
2017-05-15 13:05:00,128.04,128.18,128.04,128.13,3647.0,109.1637,109.2831,109.1637,109.2404,3647.0
2017-05-15 13:10:00,128.17,128.28,128.17,128.18,2790.0,109.2745,109.3683,109.2745,109.2831,2790.0
2017-05-15 13:15:00,128.23,128.26,128.19,128.26,1065.0,109.3257,109.3513,109.2916,109.3513,1065.0
2017-05-15 13:20:00,128.2,128.27,128.2,128.23,2600.0,109.3001,109.3598,109.3001,109.3257,2600.0
2017-05-15 13:25:00,128.24,128.44,128.22,128.43,5955.0,109.3342,109.5047,109.3172,109.4962,5955.0
2017-05-15 13:30:00,128.43,128.51,128.42,128.48,3501.0,109.4962,109.5644,109.4877,109.5388,3501.0
2017-05-15 13:35:00,128.44,128.47,128.34,128.38,2600.0,109.5047,109.5303,109.4195,109.4536,2600.0
2017-05-15 13:40:00,128.37,128.4,128.29,128.35,6328.0,109.4451,109.4706,109.3768,109.428,6328.0
2017-05-15 13:45:00,128.32,128.42,128.32,128.36,4654.0,109.4024,109.4877,109.4024,109.4365,4654.0
2017-05-15 13:50:00,128.33,128.47,128.33,128.46,7279.0,109.411,109.5303,109.411,109.5218,7279.0
2017-05-15 13:55:00,128.47,128.47,128.39,128.47,8000.0,109.5303,109.5303,109.4621,109.5303,8000.0
2017-05-15 14:00:00,128.44,128.49,128.42,128.46,8233.0,109.5047,109.5474,109.4877,109.5218,8233.0
2017-05-15 14:05:00,128.46,128.56,128.45,128.53,5668.0,109.5218,109.607,109.5133,109.5815,5668.0
2017-05-15 14:10:00,128.54,128.57,128.48,128.48,4685.0,109.59,109.6156,109.5388,109.5388,4685.0
2017-05-15 14:15:00,128.5,128.55,128.46,128.5,5052.0,109.5559,109.5985,109.5218,109.5559,5052.0
2017-05-15 14:20:00,128.49,128.52,128.45,128.49,4770.0,109.5474,109.5729,109.5133,109.5474,4770.0
2017-05-15 14:25:00,128.49,128.49,128.28,128.28,6465.0,109.5474,109.5474,109.3683,109.3683,6465.0
2017-05-15 14:30:00,128.27,128.31,128.24,128.26,6500.0,109.3598,109.3939,109.3342,109.3513,6500.0
2017-05-15 14:35:00,128.3,128.33,128.23,128.33,8275.0,109.3854,109.411,109.3257,109.411,8275.0
2017-05-15 14:40:00,128.36,128.4,128.35,128.37,2251.0,109.4365,109.4706,109.428,109.4451,2251.0
2017-05-15 14:45:00,128.36,128.49,128.34,128.49,7425.0,109.4365,109.5474,109.4195,109.5474,7425.0
2017-05-15 14:50:00,128.43,128.46,128.38,128.46,3792.0,109.4962,109.5218,109.4536,109.5218,3792.0
2017-05-15 14:55:00,128.42,128.42,128.37,128.39,3600.0,109.4877,109.4877,109.4451,109.4621,3600.0
2017-05-15 15:00:00,128.38,128.49,128.37,128.44,24422.0,109.4536,109.5474,109.4451,109.5047,24422.0
2017-05-15 15:05:00,128.44,128.5,128.42,128.47,12080.0,109.5047,109.5559,109.4877,109.5303,12080.0
2017-05-15 15:10:00,128.49,128.5,128.41,128.47,5950.0,109.5474,109.5559,109.4792,109.5303,5950.0
2017-05-15 15:15:00,128.46,128.51,128.44,128.51,9176.0,109.5218,109.5644,109.5047,109.5644,9176.0
2017-05-15 15:20:00,128.47,128.53,128.47,128.47,5900.0,109.5303,109.5815,109.5303,109.5303,5900.0
2017-05-15 15:25:00,128.48,128.61,128.44,128.44,33403.0,109.5388,109.6497,109.5047,109.5047,33403.0
2017-05-15 15:30:00,128.46,128.57,128.44,128.54,15999.0,109.5218,109.6156,109.5047,109.59,15999.0
2017-05-15 15:35:00,128.53,128.54,128.48,128.49,19565.0,109.5815,109.59,109.5388,109.5474,19565.0
2017-05-15 15:40:00,128.49,128.54,128.48,128.5,16709.0,109.5474,109.59,109.5388,109.5559,16709.0
2017-05-15 15:45:00,128.51,128.69,128.5,128.63,16332.0,109.5644,109.7179,109.5559,109.6667,16332.0
2017-05-15 15:50:00,128.64,128.69,128.6,128.67,19536.0,109.6752,109.7179,109.6411,109.7008,19536.0
2017-05-15 15:55:00,128.65,128.78,128.65,128.76,77949.0,109.6838,109.7946,109.6838,109.7776,77949.0
2017-05-16 09:30:00,128.73,128.92,128.55,128.81,9703.0,109.752,109.914,109.5985,109.8202,9703.0
2017-05-16 09:35:00,128.82,128.96,128.73,128.88,4988.0,109.8287,109.9481,109.752,109.8799,4988.0
2017-05-16 09:40:00,128.91,128.99,128.79,128.87,6850.0,109.9054,109.9737,109.8031,109.8713,6850.0
2017-05-16 09:45:00,128.93,128.93,128.78,128.81,5526.0,109.9225,109.9225,109.7946,109.8202,5526.0
2017-05-16 09:50:00,128.81,129.02,128.69,129.01,11867.0,109.8202,109.9992,109.7179,109.9907,11867.0
2017-05-16 09:55:00,129.05,129.15,128.9,128.9,7318.0,110.0248,110.1101,109.8969,109.8969,7318.0
2017-05-16 10:00:00,128.91,128.98,128.78,128.83,5726.0,109.9054,109.9651,109.7946,109.8372,5726.0
2017-05-16 10:05:00,128.85,129.08,128.74,129.0,15677.0,109.8543,110.0504,109.7605,109.9822,15677.0
2017-05-16 10:10:00,129.04,129.12,128.97,128.98,5978.0,110.0163,110.0845,109.9566,109.9651,5978.0
2017-05-16 10:15:00,128.97,129.13,128.97,129.12,6896.0,109.9566,110.093,109.9566,110.0845,6896.0
2017-05-16 10:20:00,129.07,129.15,128.86,128.93,9037.0,110.0419,110.1101,109.8628,109.9225,9037.0
2017-05-16 10:25:00,128.93,129.08,128.82,128.89,18971.0,109.9225,110.0504,109.8287,109.8884,18971.0
2017-05-16 10:30:00,128.9,129.11,128.89,129.02,18192.0,109.8969,110.076,109.8884,109.9992,18192.0
2017-05-16 10:35:00,129.0,129.11,128.88,129.06,19828.0,109.9822,110.076,109.8799,110.0333,19828.0
2017-05-16 10:40:00,129.01,129.04,128.82,129.01,64439.0,109.9907,110.0163,109.8287,109.9907,64439.0
2017-05-16 10:45:00,129.0,129.24,128.92,129.22,11544.0,109.9822,110.1868,109.914,110.1697,11544.0
2017-05-16 10:50:00,129.15,129.31,129.11,129.21,9064.0,110.1101,110.2465,110.076,110.1612,9064.0
2017-05-16 10:55:00,129.24,129.27,128.9,128.95,9359.0,110.1868,110.2124,109.8969,109.9395,9359.0
2017-05-16 11:00:00,128.95,129.1,128.8,129.1,26824.0,109.9395,110.0674,109.8117,110.0674,26824.0
2017-05-16 11:05:00,129.02,129.11,129.0,129.03,5402.0,109.9992,110.076,109.9822,110.0078,5402.0
2017-05-16 11:10:00,129.0,129.16,129.0,129.09,5000.0,109.9822,110.1186,109.9822,110.0589,5000.0
2017-05-16 11:15:00,129.06,129.11,129.0,129.04,4565.0,110.0333,110.076,109.9822,110.0163,4565.0
2017-05-16 11:20:00,129.02,129.26,128.97,129.26,5929.0,109.9992,110.2038,109.9566,110.2038,5929.0
2017-05-16 11:25:00,129.17,129.17,128.96,128.99,4000.0,110.1271,110.1271,109.9481,109.9737,4000.0
2017-05-16 11:30:00,128.99,129.18,128.95,128.98,5728.0,109.9737,110.1356,109.9395,109.9651,5728.0
2017-05-16 11:35:00,129.02,129.16,128.99,129.07,4788.0,109.9992,110.1186,109.9737,110.0419,4788.0
2017-05-16 11:40:00,129.03,129.1,129.0,129.04,3820.0,110.0078,110.0674,109.9822,110.0163,3820.0
2017-05-16 11:45:00,129.04,129.21,128.98,129.21,6000.0,110.0163,110.1612,109.9651,110.1612,6000.0
2017-05-16 11:50:00,129.28,129.29,129.22,129.25,2429.0,110.2209,110.2294,110.1697,110.1953,2429.0
2017-05-16 11:55:00,129.21,129.22,129.12,129.15,4900.0,110.1612,110.1697,110.0845,110.1101,4900.0
2017-05-16 12:00:00,129.09,129.12,129.03,129.12,3259.0,110.0589,110.0845,110.0078,110.0845,3259.0
2017-05-16 12:05:00,129.17,129.18,129.11,129.14,2287.0,110.1271,110.1356,110.076,110.1015,2287.0
2017-05-16 12:10:00,129.16,129.34,129.09,129.17,5967.0,110.1186,110.2721,110.0589,110.1271,5967.0
2017-05-16 12:15:00,129.13,129.63,129.13,129.48,25055.0,110.093,110.5193,110.093,110.3914,25055.0
2017-05-16 12:20:00,129.51,129.51,129.43,129.46,3066.0,110.417,110.417,110.3488,110.3744,3066.0
2017-05-16 12:25:00,129.48,129.74,129.48,129.65,19070.0,110.3914,110.6131,110.3914,110.5364,19070.0
2017-05-16 12:30:00,129.59,129.72,129.59,129.64,14173.0,110.4852,110.596,110.4852,110.5278,14173.0
2017-05-16 12:35:00,129.65,129.74,129.64,129.69,1391.0,110.5364,110.6131,110.5278,110.5705,1391.0
2017-05-16 12:40:00,129.66,129.71,129.63,129.66,6500.0,110.5449,110.5875,110.5193,110.5449,6500.0
2017-05-16 12:45:00,129.7,129.77,129.64,129.76,7304.0,110.579,110.6387,110.5278,110.6301,7304.0
2017-05-16 12:50:00,129.81,129.89,129.79,129.88,4375.0,110.6728,110.741,110.6557,110.7324,4375.0
2017-05-16 12:55:00,129.87,129.98,129.85,129.85,5619.0,110.7239,110.8177,110.7069,110.7069,5619.0
2017-05-16 13:00:00,129.85,129.85,129.73,129.73,5266.0,110.7069,110.7069,110.6046,110.6046,5266.0
2017-05-16 13:05:00,129.74,129.81,129.67,129.81,3500.0,110.6131,110.6728,110.5534,110.6728,3500.0
2017-05-16 13:10:00,129.83,129.84,129.72,129.79,5392.0,110.6898,110.6983,110.596,110.6557,5392.0
2017-05-16 13:15:00,129.73,129.79,129.72,129.75,2500.0,110.6046,110.6557,110.596,110.6216,2500.0
2017-05-16 13:20:00,129.71,129.76,129.65,129.7,3899.0,110.5875,110.6301,110.5364,110.579,3899.0
2017-05-16 13:25:00,129.66,129.66,129.5,129.54,2116.0,110.5449,110.5449,110.4085,110.4426,2116.0
2017-05-16 13:30:00,129.58,129.69,129.54,129.69,8946.0,110.4767,110.5705,110.4426,110.5705,8946.0
2017-05-16 13:35:00,129.72,129.74,129.68,129.72,1100.0,110.596,110.6131,110.5619,110.596,1100.0
2017-05-16 13:40:00,129.71,129.82,129.63,129.74,5630.0,110.5875,110.6813,110.5193,110.6131,5630.0
2017-05-16 13:45:00,129.76,129.81,129.74,129.78,2000.0,110.6301,110.6728,110.6131,110.6472,2000.0
2017-05-16 13:50:00,129.8,129.8,129.7,129.71,2700.0,110.6642,110.6642,110.579,110.5875,2700.0
2017-05-16 13:55:00,129.68,129.72,129.6,129.7,8291.0,110.5619,110.596,110.4937,110.579,8291.0
2017-05-16 14:00:00,129.69,129.78,129.67,129.78,3000.0,110.5705,110.6472,110.5534,110.6472,3000.0
2017-05-16 14:05:00,129.78,129.78,129.7,129.74,3020.0,110.6472,110.6472,110.579,110.6131,3020.0
2017-05-16 14:10:00,129.74,129.75,129.68,129.72,2900.0,110.6131,110.6216,110.5619,110.596,2900.0
2017-05-16 14:15:00,129.74,129.89,129.69,129.81,9752.0,110.6131,110.741,110.5705,110.6728,9752.0
2017-05-16 14:20:00,129.83,129.83,129.75,129.78,4854.0,110.6898,110.6898,110.6216,110.6472,4854.0
2017-05-16 14:25:00,129.76,129.78,129.71,129.77,6670.0,110.6301,110.6472,110.5875,110.6387,6670.0
2017-05-16 14:30:00,129.78,129.79,129.7,129.78,12224.0,110.6472,110.6557,110.579,110.6472,12224.0
2017-05-16 14:35:00,129.78,129.87,129.73,129.87,20048.0,110.6472,110.7239,110.6046,110.7239,20048.0
2017-05-16 14:40:00,129.88,129.95,129.83,129.87,17060.0,110.7324,110.7921,110.6898,110.7239,17060.0
2017-05-16 14:45:00,129.86,129.92,129.82,129.92,5367.0,110.7154,110.7665,110.6813,110.7665,5367.0
2017-05-16 14:50:00,129.92,129.95,129.83,129.83,5346.0,110.7665,110.7921,110.6898,110.6898,5346.0
2017-05-16 14:55:00,129.82,129.89,129.78,129.86,9261.0,110.6813,110.741,110.6472,110.7154,9261.0
2017-05-16 15:00:00,129.84,130.0,129.82,129.95,8269.0,110.6983,110.8348,110.6813,110.7921,8269.0
2017-05-16 15:05:00,129.94,129.96,129.86,129.86,7331.0,110.7836,110.8006,110.7154,110.7154,7331.0
2017-05-16 15:10:00,129.88,129.88,129.82,129.85,10300.0,110.7324,110.7324,110.6813,110.7069,10300.0
2017-05-16 15:15:00,129.84,129.95,129.83,129.91,14473.0,110.6983,110.7921,110.6898,110.758,14473.0
2017-05-16 15:20:00,129.93,130.05,129.92,129.92,13197.0,110.7751,110.8774,110.7665,110.7665,13197.0
2017-05-16 15:25:00,129.92,130.1,129.92,130.07,10139.0,110.7665,110.92,110.7665,110.8944,10139.0
2017-05-16 15:30:00,130.09,130.13,130.03,130.03,10530.0,110.9115,110.9456,110.8603,110.8603,10530.0
2017-05-16 15:35:00,130.04,130.08,129.98,129.98,9910.0,110.8689,110.903,110.8177,110.8177,9910.0
2017-05-16 15:40:00,129.99,130.06,129.97,130.05,10897.0,110.8262,110.8859,110.8092,110.8774,10897.0
2017-05-16 15:45:00,130.04,130.06,129.9,129.9,20192.0,110.8689,110.8859,110.7495,110.7495,20192.0
2017-05-16 15:50:00,129.92,129.99,129.91,129.91,16368.0,110.7665,110.8262,110.758,110.758,16368.0
2017-05-16 15:55:00,129.92,129.97,129.85,129.93,35135.0,110.7665,110.8092,110.7069,110.7751,35135.0
2017-05-17 09:30:00,127.43,127.58,126.78,127.4,23097.0,108.6436,108.7715,108.0895,108.6181,23097.0
2017-05-17 09:35:00,127.4,128.19,126.96,128.17,42959.0,108.6181,109.2916,108.2429,109.2745,42959.0
2017-05-17 09:40:00,127.95,128.17,127.37,127.46,17749.0,109.087,109.2745,108.5925,108.6692,17749.0
2017-05-17 09:45:00,127.42,127.54,127.18,127.21,33790.0,108.6351,108.7374,108.4305,108.4561,33790.0
2017-05-17 09:50:00,127.23,127.33,126.95,126.95,45899.0,108.4731,108.5584,108.2344,108.2344,45899.0
2017-05-17 09:55:00,126.94,126.98,126.66,126.71,21709.0,108.2259,108.26,107.9872,108.0298,21709.0
2017-05-17 10:00:00,126.68,126.8,126.03,126.03,18986.0,108.0042,108.1065,107.45,107.45,18986.0
2017-05-17 10:05:00,126.03,126.4,125.86,126.4,16182.0,107.45,107.7655,107.3051,107.7655,16182.0
2017-05-17 10:10:00,126.38,126.47,125.88,125.88,23724.0,107.7484,107.8252,107.3221,107.3221,23724.0
2017-05-17 10:15:00,125.95,126.21,125.92,126.13,13738.0,107.3818,107.6035,107.3562,107.5353,13738.0
2017-05-17 10:20:00,126.16,126.21,125.96,126.01,15634.0,107.5609,107.6035,107.3903,107.433,15634.0
2017-05-17 10:25:00,126.04,126.11,125.89,126.07,39282.0,107.4586,107.5182,107.3307,107.4841,39282.0
2017-05-17 10:30:00,126.07,126.23,125.92,126.01,19158.0,107.4841,107.6205,107.3562,107.433,19158.0
2017-05-17 10:35:00,125.97,126.01,125.54,125.75,18728.0,107.3989,107.433,107.0323,107.2113,18728.0
2017-05-17 10:40:00,125.74,125.91,125.64,125.81,17634.0,107.2028,107.3477,107.1175,107.2625,17634.0
2017-05-17 10:45:00,125.84,125.85,125.47,125.5,14156.0,107.288,107.2966,106.9726,106.9982,14156.0
2017-05-17 10:50:00,125.5,125.5,125.01,125.01,11098.0,106.9982,106.9982,106.5804,106.5804,11098.0
2017-05-17 10:55:00,125.03,125.07,124.67,124.76,7651.0,106.5975,106.6316,106.2905,106.3673,7651.0
2017-05-17 11:00:00,124.82,125.0,124.63,124.63,11796.0,106.4184,106.5719,106.2564,106.2564,11796.0
2017-05-17 11:05:00,124.7,124.81,124.55,124.55,13599.0,106.3161,106.4099,106.1882,106.1882,13599.0
2017-05-17 11:10:00,124.61,124.85,124.59,124.76,18968.0,106.2394,106.444,106.2223,106.3673,18968.0
2017-05-17 11:15:00,124.8,124.89,124.68,124.77,17230.0,106.4014,106.4781,106.2991,106.3758,17230.0
2017-05-17 11:20:00,124.72,125.03,124.71,124.96,22160.0,106.3332,106.5975,106.3246,106.5378,22160.0
2017-05-17 11:25:00,124.97,125.15,124.9,124.96,14524.0,106.5463,106.6998,106.4866,106.5378,14524.0
2017-05-17 11:30:00,124.96,125.04,124.65,124.65,29036.0,106.5378,106.606,106.2735,106.2735,29036.0
2017-05-17 11:35:00,124.65,124.79,124.61,124.68,10341.0,106.2735,106.3928,106.2394,106.2991,10341.0
2017-05-17 11:40:00,124.68,124.86,124.64,124.86,9815.0,106.2991,106.4525,106.2649,106.4525,9815.0
2017-05-17 11:45:00,124.82,124.88,124.74,124.86,14662.0,106.4184,106.4696,106.3502,106.4525,14662.0
2017-05-17 11:50:00,124.88,125.0,124.77,124.77,10062.0,106.4696,106.5719,106.3758,106.3758,10062.0
2017-05-17 11:55:00,124.78,125.09,124.76,125.09,13992.0,106.3843,106.6486,106.3673,106.6486,13992.0
2017-05-17 12:00:00,125.09,125.12,124.88,124.88,27097.0,106.6486,106.6742,106.4696,106.4696,27097.0
2017-05-17 12:05:00,124.84,124.86,124.61,124.61,8364.0,106.4355,106.4525,106.2394,106.2394,8364.0
2017-05-17 12:10:00,124.63,124.66,124.46,124.63,25230.0,106.2564,106.282,106.1115,106.2564,25230.0
2017-05-17 12:15:00,124.64,124.82,124.45,124.49,81796.0,106.2649,106.4184,106.103,106.1371,81796.0
2017-05-17 12:20:00,124.56,124.56,124.31,124.31,9584.0,106.1967,106.1967,105.9836,105.9836,9584.0
2017-05-17 12:25:00,124.37,124.53,124.29,124.32,36479.0,106.0348,106.1712,105.9665,105.9921,36479.0
2017-05-17 12:30:00,124.34,124.44,124.21,124.31,47896.0,106.0092,106.0944,105.8983,105.9836,47896.0
2017-05-17 12:35:00,124.34,124.39,124.24,124.33,16238.0,106.0092,106.0518,105.9239,106.0007,16238.0
2017-05-17 12:40:00,124.35,124.36,124.2,124.21,19682.0,106.0177,106.0262,105.8898,105.8983,19682.0
2017-05-17 12:45:00,124.21,124.34,124.15,124.18,19565.0,105.8983,106.0092,105.8472,105.8728,19565.0
2017-05-17 12:50:00,124.17,124.19,124.03,124.11,10482.0,105.8642,105.8813,105.7449,105.8131,10482.0
2017-05-17 12:55:00,124.1,124.41,124.1,124.34,15651.0,105.8046,106.0689,105.8046,106.0092,15651.0
2017-05-17 13:00:00,124.31,124.36,124.21,124.3,25988.0,105.9836,106.0262,105.8983,105.9751,25988.0
2017-05-17 13:05:00,124.26,124.31,124.17,124.27,7658.0,105.941,105.9836,105.8642,105.9495,7658.0
2017-05-17 13:10:00,124.26,124.29,124.12,124.28,8924.0,105.941,105.9665,105.8216,105.958,8924.0
2017-05-17 13:15:00,124.3,124.31,124.06,124.06,3025.0,105.9751,105.9836,105.7705,105.7705,3025.0
2017-05-17 13:20:00,124.07,124.13,124.0,124.06,5933.0,105.779,105.8301,105.7193,105.7705,5933.0
2017-05-17 13:25:00,123.99,124.08,123.88,124.02,6613.0,105.7108,105.7875,105.617,105.7364,6613.0
2017-05-17 13:30:00,123.98,124.05,123.93,124.05,3300.0,105.7022,105.7619,105.6596,105.7619,3300.0
2017-05-17 13:35:00,124.05,124.09,123.87,123.94,14047.0,105.7619,105.796,105.6085,105.6681,14047.0
2017-05-17 13:40:00,123.9,123.9,123.62,123.62,4703.0,105.634,105.634,105.3953,105.3953,4703.0
2017-05-17 13:45:00,123.63,123.81,123.55,123.81,4167.0,105.4038,105.5573,105.3356,105.5573,4167.0
2017-05-17 13:50:00,123.78,123.82,123.69,123.82,4643.0,105.5317,105.5658,105.455,105.5658,4643.0
2017-05-17 13:55:00,123.77,123.77,123.48,123.55,5560.0,105.5232,105.5232,105.276,105.3356,5560.0
2017-05-17 14:00:00,123.55,123.79,123.55,123.78,6249.0,105.3356,105.5403,105.3356,105.5317,6249.0
2017-05-17 14:05:00,123.76,123.8,123.59,123.73,6800.0,105.5147,105.5488,105.3697,105.4891,6800.0
2017-05-17 14:10:00,123.72,123.72,123.5,123.57,20113.0,105.4806,105.4806,105.293,105.3527,20113.0
2017-05-17 14:15:00,123.56,123.57,123.07,123.31,21524.0,105.3442,105.3527,104.9264,105.131,21524.0
2017-05-17 14:20:00,123.3,123.34,122.9,123.03,8357.0,105.1225,105.1566,104.7815,104.8923,8357.0
2017-05-17 14:25:00,123.08,123.2,122.92,123.0,6900.0,104.9349,105.0372,104.7985,104.8667,6900.0
2017-05-17 14:30:00,123.02,123.31,122.99,123.22,7891.0,104.8838,105.131,104.8582,105.0543,7891.0
2017-05-17 14:35:00,123.22,123.27,122.98,122.98,12148.0,105.0543,105.0969,104.8497,104.8497,12148.0
2017-05-17 14:40:00,123.04,123.18,122.98,123.0,18541.0,104.9008,105.0202,104.8497,104.8667,18541.0
2017-05-17 14:45:00,122.95,123.07,122.8,123.04,12391.0,104.8241,104.9264,104.6962,104.9008,12391.0
2017-05-17 14:50:00,123.04,123.37,122.99,123.37,11056.0,104.9008,105.1822,104.8582,105.1822,11056.0
2017-05-17 14:55:00,123.35,123.56,123.25,123.5,48939.0,105.1651,105.3442,105.0799,105.293,48939.0
2017-05-17 15:00:00,123.48,123.63,123.42,123.63,10157.0,105.276,105.4038,105.2248,105.4038,10157.0
2017-05-17 15:05:00,123.65,123.7,123.6,123.64,10048.0,105.4209,105.4635,105.3783,105.4124,10048.0
2017-05-17 15:10:00,123.64,123.7,123.48,123.7,13530.0,105.4124,105.4635,105.276,105.4635,13530.0
2017-05-17 15:15:00,123.75,123.97,123.71,123.91,19544.0,105.5062,105.6937,105.4721,105.6426,19544.0
2017-05-17 15:20:00,123.91,124.02,123.82,123.82,24192.0,105.6426,105.7364,105.5658,105.5658,24192.0
2017-05-17 15:25:00,123.84,123.92,123.81,123.83,11020.0,105.5829,105.6511,105.5573,105.5744,11020.0
2017-05-17 15:30:00,123.82,123.95,123.81,123.88,18049.0,105.5658,105.6767,105.5573,105.617,18049.0
2017-05-17 15:35:00,123.87,124.11,123.86,124.05,26159.0,105.6085,105.8131,105.5999,105.7619,26159.0
2017-05-17 15:40:00,124.06,124.1,123.56,123.65,39929.0,105.7705,105.8046,105.3442,105.4209,39929.0
2017-05-17 15:45:00,123.6,123.66,123.35,123.49,25491.0,105.3783,105.4294,105.1651,105.2845,25491.0
2017-05-17 15:50:00,123.48,123.53,123.36,123.4,29485.0,105.276,105.3186,105.1737,105.2078,29485.0
2017-05-17 15:55:00,123.39,123.49,123.27,123.44,94179.0,105.1992,105.2845,105.0969,105.2419,94179.0
2017-05-18 09:30:00,123.25,123.69,123.01,123.68,8275.0,105.0799,105.455,104.8753,105.4465,8275.0
2017-05-18 09:35:00,123.46,124.17,123.46,124.17,7188.0,105.2589,105.8642,105.2589,105.8642,7188.0
2017-05-18 09:40:00,124.18,124.25,123.85,123.96,24596.0,105.8728,105.9324,105.5914,105.6852,24596.0
2017-05-18 09:45:00,123.92,124.58,123.91,124.08,10450.0,105.6511,106.2138,105.6426,105.7875,10450.0
2017-05-18 09:50:00,124.11,124.2,123.9,124.2,12642.0,105.8131,105.8898,105.634,105.8898,12642.0
2017-05-18 09:55:00,124.2,124.2,123.7,123.9,11935.0,105.8898,105.8898,105.4635,105.634,11935.0
2017-05-18 10:00:00,123.72,124.25,123.68,124.21,41304.0,105.4806,105.9324,105.4465,105.8983,41304.0
2017-05-18 10:05:00,124.07,124.5,124.06,124.47,12864.0,105.779,106.1456,105.7705,106.12,12864.0
2017-05-18 10:10:00,124.54,124.59,124.39,124.48,6348.0,106.1797,106.2223,106.0518,106.1285,6348.0
2017-05-18 10:15:00,124.47,124.57,124.32,124.57,6082.0,106.12,106.2053,105.9921,106.2053,6082.0
2017-05-18 10:20:00,124.66,124.66,124.45,124.61,5393.0,106.282,106.282,106.103,106.2394,5393.0
2017-05-18 10:25:00,124.66,125.1,124.61,124.98,5684.0,106.282,106.6571,106.2394,106.5548,5684.0
2017-05-18 10:30:00,125.05,125.39,124.89,125.21,21886.0,106.6145,106.9044,106.4781,106.7509,21886.0
2017-05-18 10:35:00,125.37,125.64,125.3,125.33,8086.0,106.8873,107.1175,106.8276,106.8532,8086.0
2017-05-18 10:40:00,125.17,125.19,124.92,125.02,11385.0,106.7168,106.7339,106.5037,106.5889,11385.0
2017-05-18 10:45:00,124.89,124.99,124.72,124.72,4300.0,106.4781,106.5634,106.3332,106.3332,4300.0
2017-05-18 10:50:00,124.73,124.81,124.48,124.69,11677.0,106.3417,106.4099,106.1285,106.3076,11677.0
2017-05-18 10:55:00,124.73,124.83,124.62,124.83,4875.0,106.3417,106.4269,106.2479,106.4269,4875.0
2017-05-18 11:00:00,124.91,125.01,124.89,124.98,4679.0,106.4951,106.5804,106.4781,106.5548,4679.0
2017-05-18 11:05:00,124.97,125.01,124.78,124.91,7277.0,106.5463,106.5804,106.3843,106.4951,7277.0
2017-05-18 11:10:00,124.87,124.87,124.63,124.68,2100.0,106.461,106.461,106.2564,106.2991,2100.0
2017-05-18 11:15:00,124.68,124.94,124.68,124.69,6840.0,106.2991,106.5207,106.2991,106.3076,6840.0
2017-05-18 11:20:00,124.77,124.77,124.61,124.61,800.0,106.3758,106.3758,106.2394,106.2394,800.0
2017-05-18 11:25:00,124.6,124.62,124.44,124.54,5099.0,106.2308,106.2479,106.0944,106.1797,5099.0
2017-05-18 11:30:00,124.53,124.73,124.53,124.73,3684.0,106.1712,106.3417,106.1712,106.3417,3684.0
2017-05-18 11:35:00,124.75,124.76,124.29,124.29,9233.0,106.3587,106.3673,105.9665,105.9665,9233.0
2017-05-18 11:40:00,124.22,124.22,123.79,123.79,2940.0,105.9069,105.9069,105.5403,105.5403,2940.0
2017-05-18 11:45:00,123.76,124.22,123.76,124.21,10065.0,105.5147,105.9069,105.5147,105.8983,10065.0
2017-05-18 11:50:00,124.28,124.43,124.23,124.23,6200.0,105.958,106.0859,105.9154,105.9154,6200.0
2017-05-18 11:55:00,124.16,124.22,124.0,124.0,4077.0,105.8557,105.9069,105.7193,105.7193,4077.0
2017-05-18 12:00:00,124.1,124.22,123.87,123.87,5530.0,105.8046,105.9069,105.6085,105.6085,5530.0
2017-05-18 12:05:00,123.83,124.04,123.74,123.83,8172.0,105.5744,105.7534,105.4976,105.5744,8172.0
2017-05-18 12:10:00,123.9,124.1,123.89,124.03,2900.0,105.634,105.8046,105.6255,105.7449,2900.0
2017-05-18 12:15:00,124.05,124.15,123.97,123.97,5040.0,105.7619,105.8472,105.6937,105.6937,5040.0
2017-05-18 12:20:00,123.98,124.15,123.96,124.03,6245.0,105.7022,105.8472,105.6852,105.7449,6245.0
2017-05-18 12:25:00,124.13,124.36,124.07,124.25,3500.0,105.8301,106.0262,105.779,105.9324,3500.0
2017-05-18 12:30:00,124.24,124.44,124.19,124.31,5466.0,105.9239,106.0944,105.8813,105.9836,5466.0
2017-05-18 12:35:00,124.4,124.4,124.11,124.12,2900.0,106.0603,106.0603,105.8131,105.8216,2900.0
2017-05-18 12:40:00,124.11,124.11,123.95,124.04,15767.0,105.8131,105.8131,105.6767,105.7534,15767.0
2017-05-18 12:45:00,124.02,124.14,123.97,124.09,5809.0,105.7364,105.8387,105.6937,105.796,5809.0
2017-05-18 12:50:00,124.05,124.11,123.99,124.11,5129.0,105.7619,105.8131,105.7108,105.8131,5129.0
2017-05-18 12:55:00,124.13,124.37,124.1,124.36,5214.0,105.8301,106.0348,105.8046,106.0262,5214.0
2017-05-18 13:00:00,124.34,124.35,124.23,124.28,6800.0,106.0092,106.0177,105.9154,105.958,6800.0
2017-05-18 13:05:00,124.25,124.25,124.02,124.05,5545.0,105.9324,105.9324,105.7364,105.7619,5545.0
2017-05-18 13:10:00,124.05,124.14,124.01,124.05,5213.0,105.7619,105.8387,105.7278,105.7619,5213.0
2017-05-18 13:15:00,124.05,124.31,124.05,124.21,8142.0,105.7619,105.9836,105.7619,105.8983,8142.0
2017-05-18 13:20:00,124.2,124.2,124.08,124.08,1600.0,105.8898,105.8898,105.7875,105.7875,1600.0
2017-05-18 13:25:00,124.05,124.14,123.99,124.03,4006.0,105.7619,105.8387,105.7108,105.7449,4006.0
2017-05-18 13:30:00,124.01,124.14,123.94,124.14,7895.0,105.7278,105.8387,105.6681,105.8387,7895.0
2017-05-18 13:35:00,124.21,124.26,124.09,124.19,5236.0,105.8983,105.941,105.796,105.8813,5236.0
2017-05-18 13:40:00,124.19,124.19,124.14,124.14,819.0,105.8813,105.8813,105.8387,105.8387,819.0
2017-05-18 13:45:00,124.14,124.14,123.99,124.07,6465.0,105.8387,105.8387,105.7108,105.779,6465.0
2017-05-18 13:50:00,124.04,124.36,124.02,124.33,11449.0,105.7534,106.0262,105.7364,106.0007,11449.0
2017-05-18 13:55:00,124.55,124.6,124.47,124.5,3503.0,106.1882,106.2308,106.12,106.1456,3503.0
2017-05-18 14:00:00,124.52,125.05,124.52,125.02,10925.0,106.1626,106.6145,106.1626,106.5889,10925.0
2017-05-18 14:05:00,124.92,125.16,124.87,125.15,11369.0,106.5037,106.7083,106.461,106.6998,11369.0
2017-05-18 14:10:00,125.16,125.17,125.0,125.12,21617.0,106.7083,106.7168,106.5719,106.6742,21617.0
2017-05-18 14:15:00,125.09,125.1,124.99,125.02,16549.0,106.6486,106.6571,106.5634,106.5889,16549.0
2017-05-18 14:20:00,125.05,125.22,125.02,125.12,9438.0,106.6145,106.7594,106.5889,106.6742,9438.0
2017-05-18 14:25:00,125.13,125.16,125.01,125.01,13216.0,106.6827,106.7083,106.5804,106.5804,13216.0
2017-05-18 14:30:00,125.07,125.31,125.07,125.29,16592.0,106.6316,106.8362,106.6316,106.8191,16592.0
2017-05-18 14:35:00,125.28,125.36,125.2,125.26,8819.0,106.8106,106.8788,106.7424,106.7935,8819.0
2017-05-18 14:40:00,125.26,125.38,125.25,125.33,9317.0,106.7935,106.8959,106.785,106.8532,9317.0
2017-05-18 14:45:00,125.25,125.26,125.14,125.24,6527.0,106.785,106.7935,106.6912,106.7765,6527.0
2017-05-18 14:50:00,125.23,125.29,125.02,125.02,8150.0,106.768,106.8191,106.5889,106.5889,8150.0
2017-05-18 14:55:00,125.04,125.17,124.99,125.08,9243.0,106.606,106.7168,106.5634,106.6401,9243.0
2017-05-18 15:00:00,125.1,125.14,125.01,125.01,9975.0,106.6571,106.6912,106.5804,106.5804,9975.0
2017-05-18 15:05:00,125.02,125.07,124.95,125.06,20961.0,106.5889,106.6316,106.5292,106.623,20961.0
2017-05-18 15:10:00,125.07,125.11,124.87,124.87,13735.0,106.6316,106.6657,106.461,106.461,13735.0
2017-05-18 15:15:00,124.86,124.89,124.62,124.65,9708.0,106.4525,106.4781,106.2479,106.2735,9708.0
2017-05-18 15:20:00,124.66,124.79,124.53,124.71,15379.0,106.282,106.3928,106.1712,106.3246,15379.0
2017-05-18 15:25:00,124.73,124.78,124.6,124.69,9307.0,106.3417,106.3843,106.2308,106.3076,9307.0
2017-05-18 15:30:00,124.72,124.78,124.63,124.69,17826.0,106.3332,106.3843,106.2564,106.3076,17826.0
2017-05-18 15:35:00,124.7,124.8,124.6,124.76,13118.0,106.3161,106.4014,106.2308,106.3673,13118.0
2017-05-18 15:40:00,124.78,124.78,124.57,124.71,14338.0,106.3843,106.3843,106.2053,106.3246,14338.0
2017-05-18 15:45:00,124.69,125.03,124.68,125.02,15446.0,106.3076,106.5975,106.2991,106.5889,15446.0
2017-05-18 15:50:00,125.03,125.06,124.92,124.99,49720.0,106.5975,106.623,106.5037,106.5634,49720.0
2017-05-18 15:55:00,124.99,125.0,124.41,124.44,59207.0,106.5634,106.5719,106.0689,106.0944,59207.0
2017-05-19 09:30:00,124.9,125.02,124.63,125.02,56695.0,106.4866,106.5889,106.2564,106.5889,56695.0
2017-05-19 09:35:00,124.97,125.43,124.97,125.43,10458.0,106.5463,106.9385,106.5463,106.9385,10458.0
2017-05-19 09:40:00,125.55,125.55,125.0,125.18,23450.0,107.0408,107.0408,106.5719,106.7253,23450.0
2017-05-19 09:45:00,125.18,125.27,125.08,125.27,5615.0,106.7253,106.8021,106.6401,106.8021,5615.0
2017-05-19 09:50:00,125.27,125.67,125.22,125.67,6913.0,106.8021,107.1431,106.7594,107.1431,6913.0
2017-05-19 09:55:00,125.61,125.61,125.44,125.6,5835.0,107.0919,107.0919,106.947,107.0834,5835.0
2017-05-19 10:00:00,125.56,125.82,125.56,125.76,7105.0,107.0493,107.271,107.0493,107.2198,7105.0
2017-05-19 10:05:00,125.71,125.71,125.46,125.64,3088.0,107.1772,107.1772,106.9641,107.1175,3088.0
2017-05-19 10:10:00,125.67,125.85,125.6,125.7,2728.0,107.1431,107.2966,107.0834,107.1687,2728.0
2017-05-19 10:15:00,125.85,126.06,125.78,125.9,7586.0,107.2966,107.4756,107.2369,107.3392,7586.0
2017-05-19 10:20:00,126.01,126.01,125.7,125.81,6602.0,107.433,107.433,107.1687,107.2625,6602.0
2017-05-19 10:25:00,125.82,126.09,125.73,125.81,14432.0,107.271,107.5012,107.1943,107.2625,14432.0
2017-05-19 10:30:00,125.85,125.9,125.66,125.66,3003.0,107.2966,107.3392,107.1346,107.1346,3003.0
2017-05-19 10:35:00,125.66,125.8,125.58,125.74,4100.0,107.1346,107.2539,107.0664,107.2028,4100.0
2017-05-19 10:40:00,125.7,125.77,125.7,125.74,3963.0,107.1687,107.2284,107.1687,107.2028,3963.0
2017-05-19 10:45:00,125.75,125.93,125.75,125.92,4351.0,107.2113,107.3648,107.2113,107.3562,4351.0
2017-05-19 10:50:00,125.92,125.99,125.88,125.97,3542.0,107.3562,107.4159,107.3221,107.3989,3542.0
2017-05-19 10:55:00,126.0,126.05,125.98,126.04,1800.0,107.4245,107.4671,107.4074,107.4586,1800.0
2017-05-19 11:00:00,126.05,126.1,125.82,125.82,10820.0,107.4671,107.5097,107.271,107.271,10820.0
2017-05-19 11:05:00,125.82,125.99,125.82,125.99,4700.0,107.271,107.4159,107.271,107.4159,4700.0
2017-05-19 11:10:00,125.94,126.12,125.91,126.06,4974.0,107.3733,107.5268,107.3477,107.4756,4974.0
2017-05-19 11:15:00,126.02,126.17,126.02,126.15,9308.0,107.4415,107.5694,107.4415,107.5523,9308.0
2017-05-19 11:20:00,126.15,126.17,126.05,126.14,8280.0,107.5523,107.5694,107.4671,107.5438,8280.0
2017-05-19 11:25:00,126.13,126.57,126.13,126.53,19336.0,107.5353,107.9104,107.5353,107.8763,19336.0
2017-05-19 11:30:00,126.52,126.58,126.22,126.41,10419.0,107.8678,107.9189,107.612,107.774,10419.0
2017-05-19 11:35:00,126.43,126.46,126.3,126.3,3410.0,107.7911,107.8166,107.6802,107.6802,3410.0
2017-05-19 11:40:00,126.27,126.28,126.24,126.28,1400.0,107.6546,107.6632,107.6291,107.6632,1400.0
2017-05-19 11:45:00,126.3,126.33,126.25,126.32,2834.0,107.6802,107.7058,107.6376,107.6973,2834.0
2017-05-19 11:50:00,126.31,126.45,126.29,126.37,4960.0,107.6887,107.8081,107.6717,107.7399,4960.0
2017-05-19 11:55:00,126.4,126.51,126.38,126.46,4010.0,107.7655,107.8593,107.7484,107.8166,4010.0
2017-05-19 12:00:00,126.56,126.62,126.48,126.48,4008.0,107.9019,107.953,107.8337,107.8337,4008.0
2017-05-19 12:05:00,126.51,126.62,126.5,126.62,1300.0,107.8593,107.953,107.8507,107.953,1300.0
2017-05-19 12:10:00,126.57,126.58,126.52,126.54,2620.0,107.9104,107.9189,107.8678,107.8848,2620.0
2017-05-19 12:15:00,126.58,126.58,126.35,126.4,5780.0,107.9189,107.9189,107.7229,107.7655,5780.0
2017-05-19 12:20:00,126.47,126.48,126.23,126.34,28855.0,107.8252,107.8337,107.6205,107.7143,28855.0
2017-05-19 12:25:00,126.3,126.32,126.15,126.23,33608.0,107.6802,107.6973,107.5523,107.6205,33608.0
2017-05-19 12:30:00,126.23,126.34,126.14,126.3,38428.0,107.6205,107.7143,107.5438,107.6802,38428.0
2017-05-19 12:35:00,126.29,126.34,126.26,126.34,4401.0,107.6717,107.7143,107.6461,107.7143,4401.0
2017-05-19 12:40:00,126.36,126.49,126.35,126.41,9937.0,107.7314,107.8422,107.7229,107.774,9937.0
2017-05-19 12:45:00,126.43,126.51,126.43,126.48,3456.0,107.7911,107.8593,107.7911,107.8337,3456.0
2017-05-19 12:50:00,126.48,126.48,126.42,126.47,4527.0,107.8337,107.8337,107.7825,107.8252,4527.0
2017-05-19 12:55:00,126.46,126.51,126.32,126.35,3116.0,107.8166,107.8593,107.6973,107.7229,3116.0
2017-05-19 13:00:00,126.33,126.33,126.22,126.26,4652.0,107.7058,107.7058,107.612,107.6461,4652.0
2017-05-19 13:05:00,126.21,126.21,126.04,126.04,3800.0,107.6035,107.6035,107.4586,107.4586,3800.0
2017-05-19 13:10:00,126.04,126.13,126.04,126.06,2908.0,107.4586,107.5353,107.4586,107.4756,2908.0
2017-05-19 13:15:00,126.09,126.09,126.04,126.04,2700.0,107.5012,107.5012,107.4586,107.4586,2700.0
2017-05-19 13:20:00,126.05,126.14,126.05,126.11,3500.0,107.4671,107.5438,107.4671,107.5182,3500.0
2017-05-19 13:25:00,126.12,126.18,126.11,126.15,5491.0,107.5268,107.5779,107.5182,107.5523,5491.0
2017-05-19 13:30:00,126.14,126.14,126.04,126.08,3120.0,107.5438,107.5438,107.4586,107.4927,3120.0
2017-05-19 13:35:00,126.07,126.18,126.05,126.07,5358.0,107.4841,107.5779,107.4671,107.4841,5358.0
2017-05-19 13:40:00,126.11,126.12,126.0,126.09,4696.0,107.5182,107.5268,107.4245,107.5012,4696.0
2017-05-19 13:45:00,126.07,126.19,126.07,126.19,1200.0,107.4841,107.5864,107.4841,107.5864,1200.0
2017-05-19 13:50:00,126.19,126.2,126.19,126.2,600.0,107.5864,107.595,107.5864,107.595,600.0
2017-05-19 13:55:00,126.25,126.33,126.22,126.32,5548.0,107.6376,107.7058,107.612,107.6973,5548.0
2017-05-19 14:00:00,126.31,126.38,126.26,126.34,5907.0,107.6887,107.7484,107.6461,107.7143,5907.0
2017-05-19 14:05:00,126.34,126.47,126.31,126.46,6088.0,107.7143,107.8252,107.6887,107.8166,6088.0
2017-05-19 14:10:00,126.47,126.57,126.46,126.53,6788.0,107.8252,107.9104,107.8166,107.8763,6788.0
2017-05-19 14:15:00,126.55,126.55,126.47,126.49,2968.0,107.8934,107.8934,107.8252,107.8422,2968.0
2017-05-19 14:20:00,126.49,126.55,126.45,126.5,12312.0,107.8422,107.8934,107.8081,107.8507,12312.0
2017-05-19 14:25:00,126.53,126.59,126.53,126.54,3704.0,107.8763,107.9275,107.8763,107.8848,3704.0
2017-05-19 14:30:00,126.54,126.57,126.48,126.49,2941.0,107.8848,107.9104,107.8337,107.8422,2941.0
2017-05-19 14:35:00,126.48,126.55,126.45,126.55,3300.0,107.8337,107.8934,107.8081,107.8934,3300.0
2017-05-19 14:40:00,126.62,126.78,126.57,126.76,5225.0,107.953,108.0895,107.9104,108.0724,5225.0
2017-05-19 14:45:00,126.74,126.74,126.62,126.62,1304.0,108.0554,108.0554,107.953,107.953,1304.0
2017-05-19 14:50:00,126.66,126.72,126.62,126.62,6112.0,107.9872,108.0383,107.953,107.953,6112.0
2017-05-19 14:55:00,126.57,126.67,126.5,126.55,2391.0,107.9104,107.9957,107.8507,107.8934,2391.0
2017-05-19 15:00:00,126.54,126.58,126.42,126.46,11393.0,107.8848,107.9189,107.7825,107.8166,11393.0
2017-05-19 15:05:00,126.5,126.59,126.25,126.27,32877.0,107.8507,107.9275,107.6376,107.6546,32877.0
2017-05-19 15:10:00,126.29,126.34,126.17,126.25,17598.0,107.6717,107.7143,107.5694,107.6376,17598.0
2017-05-19 15:15:00,126.28,126.37,126.15,126.15,7100.0,107.6632,107.7399,107.5523,107.5523,7100.0
2017-05-19 15:20:00,126.18,126.27,126.05,126.15,24551.0,107.5779,107.6546,107.4671,107.5523,24551.0
2017-05-19 15:25:00,126.1,126.24,126.08,126.12,27172.0,107.5097,107.6291,107.4927,107.5268,27172.0
2017-05-19 15:30:00,126.08,126.1,125.93,126.03,10746.0,107.4927,107.5097,107.3648,107.45,10746.0
2017-05-19 15:35:00,126.0,126.04,125.95,125.98,20300.0,107.4245,107.4586,107.3818,107.4074,20300.0
2017-05-19 15:40:00,126.01,126.02,125.84,125.87,24115.0,107.433,107.4415,107.288,107.3136,24115.0
2017-05-19 15:45:00,125.84,125.96,125.81,125.88,19317.0,107.288,107.3903,107.2625,107.3221,19317.0
2017-05-19 15:50:00,125.91,126.03,125.89,125.95,26589.0,107.3477,107.45,107.3307,107.3818,26589.0
2017-05-19 15:55:00,125.95,125.99,125.77,125.84,77144.0,107.3818,107.4159,107.2284,107.288,77144.0
2017-05-22 09:30:00,126.55,126.87,126.49,126.87,5527.0,107.8934,108.1662,107.8422,108.1662,5527.0
2017-05-22 09:35:00,126.87,126.9,126.58,126.81,6486.0,108.1662,108.1918,107.9189,108.115,6486.0
2017-05-22 09:40:00,126.84,126.92,126.5,126.6,3200.0,108.1406,108.2088,107.8507,107.936,3200.0
2017-05-22 09:45:00,126.66,126.8,126.44,126.59,6837.0,107.9872,108.1065,107.7996,107.9275,6837.0
2017-05-22 09:50:00,126.57,126.68,126.41,126.52,6760.0,107.9104,108.0042,107.774,107.8678,6760.0
2017-05-22 09:55:00,126.62,126.92,126.56,126.72,8320.0,107.953,108.2088,107.9019,108.0383,8320.0
2017-05-22 10:00:00,126.66,126.72,126.51,126.62,20941.0,107.9872,108.0383,107.8593,107.953,20941.0
2017-05-22 10:05:00,126.69,126.73,126.48,126.58,4098.0,108.0127,108.0468,107.8337,107.9189,4098.0
2017-05-22 10:10:00,126.46,126.47,126.22,126.41,1900.0,107.8166,107.8252,107.612,107.774,1900.0
2017-05-22 10:15:00,126.28,126.31,126.04,126.06,4903.0,107.6632,107.6887,107.4586,107.4756,4903.0
2017-05-22 10:20:00,126.03,126.04,125.78,125.85,7714.0,107.45,107.4586,107.2369,107.2966,7714.0
2017-05-22 10:25:00,125.79,126.04,125.76,125.93,6503.0,107.2454,107.4586,107.2198,107.3648,6503.0
2017-05-22 10:30:00,125.95,125.97,125.72,125.72,6626.0,107.3818,107.3989,107.1857,107.1857,6626.0
2017-05-22 10:35:00,125.71,125.82,125.65,125.82,4000.0,107.1772,107.271,107.1261,107.271,4000.0
2017-05-22 10:40:00,125.83,125.84,125.71,125.75,4700.0,107.2795,107.288,107.1772,107.2113,4700.0
2017-05-22 10:45:00,125.79,125.84,125.33,125.33,10279.0,107.2454,107.288,106.8532,106.8532,10279.0
2017-05-22 10:50:00,125.32,125.45,125.22,125.34,6985.0,106.8447,106.9555,106.7594,106.8618,6985.0
2017-05-22 10:55:00,125.27,125.39,125.22,125.39,2400.0,106.8021,106.9044,106.7594,106.9044,2400.0
2017-05-22 11:00:00,125.41,125.41,125.2,125.27,6440.0,106.9214,106.9214,106.7424,106.8021,6440.0
2017-05-22 11:05:00,125.3,125.3,125.04,125.09,3878.0,106.8276,106.8276,106.606,106.6486,3878.0
2017-05-22 11:10:00,125.05,125.05,124.91,125.03,6359.0,106.6145,106.6145,106.4951,106.5975,6359.0
2017-05-22 11:15:00,124.96,125.3,124.95,125.3,6250.0,106.5378,106.8276,106.5292,106.8276,6250.0
2017-05-22 11:20:00,125.29,125.32,125.19,125.23,5212.0,106.8191,106.8447,106.7339,106.768,5212.0
2017-05-22 11:25:00,125.2,125.35,125.19,125.25,10894.0,106.7424,106.8703,106.7339,106.785,10894.0
2017-05-22 11:30:00,125.29,125.35,125.21,125.23,6587.0,106.8191,106.8703,106.7509,106.768,6587.0
2017-05-22 11:35:00,125.27,125.27,125.07,125.17,7591.0,106.8021,106.8021,106.6316,106.7168,7591.0
2017-05-22 11:40:00,125.2,125.24,125.15,125.17,3608.0,106.7424,106.7765,106.6998,106.7168,3608.0
2017-05-22 11:45:00,125.2,125.25,125.12,125.12,6292.0,106.7424,106.785,106.6742,106.6742,6292.0
2017-05-22 11:50:00,125.12,125.25,125.07,125.25,5105.0,106.6742,106.785,106.6316,106.785,5105.0
2017-05-22 11:55:00,125.22,125.52,125.22,125.52,3610.0,106.7594,107.0152,106.7594,107.0152,3610.0
2017-05-22 12:00:00,125.56,125.64,125.53,125.59,4185.0,107.0493,107.1175,107.0237,107.0749,4185.0
2017-05-22 12:05:00,125.58,125.61,125.52,125.52,3616.0,107.0664,107.0919,107.0152,107.0152,3616.0
2017-05-22 12:10:00,125.56,125.79,125.55,125.75,8997.0,107.0493,107.2454,107.0408,107.2113,8997.0
2017-05-22 12:15:00,125.79,125.86,125.74,125.77,5800.0,107.2454,107.3051,107.2028,107.2284,5800.0
2017-05-22 12:20:00,125.72,125.72,125.59,125.62,2726.0,107.1857,107.1857,107.0749,107.1005,2726.0
2017-05-22 12:25:00,125.61,125.69,125.49,125.54,6473.0,107.0919,107.1602,106.9896,107.0323,6473.0
2017-05-22 12:30:00,125.54,125.56,125.47,125.53,2900.0,107.0323,107.0493,106.9726,107.0237,2900.0
2017-05-22 12:35:00,125.55,125.55,125.38,125.42,2086.0,107.0408,107.0408,106.8959,106.93,2086.0
2017-05-22 12:40:00,125.46,125.57,125.46,125.57,4100.0,106.9641,107.0578,106.9641,107.0578,4100.0
2017-05-22 12:45:00,125.54,125.54,125.4,125.4,2345.0,107.0323,107.0323,106.9129,106.9129,2345.0
2017-05-22 12:50:00,125.39,125.39,125.27,125.3,3100.0,106.9044,106.9044,106.8021,106.8276,3100.0
2017-05-22 12:55:00,125.31,125.35,125.27,125.29,5664.0,106.8362,106.8703,106.8021,106.8191,5664.0
2017-05-22 13:00:00,125.32,125.39,125.32,125.39,2200.0,106.8447,106.9044,106.8447,106.9044,2200.0
2017-05-22 13:05:00,125.36,125.46,125.36,125.46,1715.0,106.8788,106.9641,106.8788,106.9641,1715.0
2017-05-22 13:10:00,125.48,125.63,125.47,125.63,5020.0,106.9811,107.109,106.9726,107.109,5020.0
2017-05-22 13:15:00,125.57,125.6,125.53,125.58,2584.0,107.0578,107.0834,107.0237,107.0664,2584.0
2017-05-22 13:20:00,125.57,125.57,125.49,125.53,3474.0,107.0578,107.0578,106.9896,107.0237,3474.0
2017-05-22 13:25:00,125.55,125.61,125.55,125.61,1913.0,107.0408,107.0919,107.0408,107.0919,1913.0
2017-05-22 13:30:00,125.61,125.62,125.43,125.44,6313.0,107.0919,107.1005,106.9385,106.947,6313.0
2017-05-22 13:35:00,125.41,125.51,125.4,125.51,2359.0,106.9214,107.0067,106.9129,107.0067,2359.0
2017-05-22 13:40:00,125.52,125.54,125.45,125.54,2643.0,107.0152,107.0323,106.9555,107.0323,2643.0
2017-05-22 13:45:00,125.5,125.52,125.42,125.52,2700.0,106.9982,107.0152,106.93,107.0152,2700.0
2017-05-22 13:50:00,125.53,125.56,125.5,125.5,2300.0,107.0237,107.0493,106.9982,106.9982,2300.0
2017-05-22 13:55:00,125.47,125.5,125.36,125.39,4472.0,106.9726,106.9982,106.8788,106.9044,4472.0
2017-05-22 14:00:00,125.35,125.35,125.17,125.32,8486.0,106.8703,106.8703,106.7168,106.8447,8486.0
2017-05-22 14:05:00,125.33,125.33,125.24,125.29,3898.0,106.8532,106.8532,106.7765,106.8191,3898.0
2017-05-22 14:10:00,125.32,125.38,125.32,125.33,1890.0,106.8447,106.8959,106.8447,106.8532,1890.0
2017-05-22 14:15:00,125.34,125.35,125.22,125.24,7706.0,106.8618,106.8703,106.7594,106.7765,7706.0
2017-05-22 14:20:00,125.27,125.3,125.08,125.08,4241.0,106.8021,106.8276,106.6401,106.6401,4241.0
2017-05-22 14:25:00,125.12,125.17,125.1,125.14,3431.0,106.6742,106.7168,106.6571,106.6912,3431.0
2017-05-22 14:30:00,125.16,125.24,125.12,125.22,8038.0,106.7083,106.7765,106.6742,106.7594,8038.0
2017-05-22 14:35:00,125.18,125.25,125.17,125.25,13695.0,106.7253,106.785,106.7168,106.785,13695.0
2017-05-22 14:40:00,125.23,125.32,125.12,125.14,9751.0,106.768,106.8447,106.6742,106.6912,9751.0
2017-05-22 14:45:00,125.12,125.29,125.07,125.29,5700.0,106.6742,106.8191,106.6316,106.8191,5700.0
2017-05-22 14:50:00,125.31,125.31,125.21,125.23,4707.0,106.8362,106.8362,106.7509,106.768,4707.0
2017-05-22 14:55:00,125.23,125.24,125.11,125.12,4616.0,106.768,106.7765,106.6657,106.6742,4616.0
2017-05-22 15:00:00,125.08,125.14,125.02,125.07,5757.0,106.6401,106.6912,106.5889,106.6316,5757.0
2017-05-22 15:05:00,125.05,125.21,125.04,125.17,8414.0,106.6145,106.7509,106.606,106.7168,8414.0
2017-05-22 15:10:00,125.17,125.25,125.16,125.16,10559.0,106.7168,106.785,106.7083,106.7083,10559.0
2017-05-22 15:15:00,125.11,125.18,124.93,124.93,16568.0,106.6657,106.7253,106.5122,106.5122,16568.0
2017-05-22 15:20:00,124.96,125.08,124.86,125.07,9829.0,106.5378,106.6401,106.4525,106.6316,9829.0
2017-05-22 15:25:00,125.07,125.07,124.98,125.04,8032.0,106.6316,106.6316,106.5548,106.606,8032.0
2017-05-22 15:30:00,125.09,125.17,125.04,125.16,12927.0,106.6486,106.7168,106.606,106.7083,12927.0
2017-05-22 15:35:00,125.16,125.35,125.15,125.18,11710.0,106.7083,106.8703,106.6998,106.7253,11710.0
2017-05-22 15:40:00,125.18,125.22,125.08,125.1,22435.0,106.7253,106.7594,106.6401,106.6571,22435.0
2017-05-22 15:45:00,125.08,125.21,125.03,125.14,20458.0,106.6401,106.7509,106.5975,106.6912,20458.0
2017-05-22 15:50:00,125.14,125.21,125.1,125.1,23354.0,106.6912,106.7509,106.6571,106.6571,23354.0
2017-05-22 15:55:00,125.11,125.13,125.04,125.1,54326.0,106.6657,106.6827,106.606,106.6571,54326.0
2017-05-23 09:30:00,123.78,124.62,121.56,121.56,63453.0,105.5317,106.2479,103.639,103.639,63453.0
2017-05-23 09:35:00,121.93,122.58,121.78,122.55,29422.0,103.9545,104.5086,103.8266,104.4831,29422.0
2017-05-23 09:40:00,122.64,122.72,122.15,122.41,24120.0,104.5598,104.628,104.142,104.3637,24120.0
2017-05-23 09:45:00,122.56,122.56,122.07,122.22,16686.0,104.4916,104.4916,104.0738,104.2017,16686.0
2017-05-23 09:50:00,122.22,122.54,122.2,122.47,20900.0,104.2017,104.4745,104.1847,104.4149,20900.0
2017-05-23 09:55:00,122.46,122.5,122.17,122.26,14850.0,104.4063,104.4404,104.1591,104.2358,14850.0
2017-05-23 10:00:00,122.25,122.56,122.17,122.43,40978.0,104.2273,104.4916,104.1591,104.3808,40978.0
2017-05-23 10:05:00,122.42,122.42,122.15,122.28,15140.0,104.3722,104.3722,104.142,104.2529,15140.0
2017-05-23 10:10:00,122.28,122.29,121.86,122.09,22844.0,104.2529,104.2614,103.8948,104.0909,22844.0
2017-05-23 10:15:00,122.15,122.27,121.98,122.19,25384.0,104.142,104.2443,103.9971,104.1761,25384.0
2017-05-23 10:20:00,122.19,123.0,122.13,122.98,24623.0,104.1761,104.8667,104.125,104.8497,24623.0
2017-05-23 10:25:00,122.98,123.33,122.83,123.28,96053.0,104.8497,105.1481,104.7218,105.1054,96053.0
2017-05-23 10:30:00,123.31,123.31,122.75,122.95,31369.0,105.131,105.131,104.6536,104.8241,31369.0
2017-05-23 10:35:00,122.91,123.06,122.81,122.85,13897.0,104.79,104.9179,104.7047,104.7388,13897.0
2017-05-23 10:40:00,122.9,122.92,122.46,122.51,25330.0,104.7815,104.7985,104.4063,104.449,25330.0
2017-05-23 10:45:00,122.54,122.69,122.48,122.65,18678.0,104.4745,104.6024,104.4234,104.5683,18678.0
2017-05-23 10:50:00,122.64,122.89,122.64,122.82,9779.0,104.5598,104.7729,104.5598,104.7133,9779.0
2017-05-23 10:55:00,122.82,122.87,122.67,122.74,15793.0,104.7133,104.7559,104.5854,104.6451,15793.0
2017-05-23 11:00:00,122.78,122.9,122.63,122.89,14205.0,104.6792,104.7815,104.5513,104.7729,14205.0
2017-05-23 11:05:00,122.84,122.9,122.72,122.89,20984.0,104.7303,104.7815,104.628,104.7729,20984.0
2017-05-23 11:10:00,122.9,122.9,122.79,122.87,10281.0,104.7815,104.7815,104.6877,104.7559,10281.0
2017-05-23 11:15:00,122.93,123.0,122.82,122.89,12806.0,104.807,104.8667,104.7133,104.7729,12806.0
2017-05-23 11:20:00,122.9,123.07,122.84,122.84,13029.0,104.7815,104.9264,104.7303,104.7303,13029.0
2017-05-23 11:25:00,122.91,123.28,122.88,123.26,7642.0,104.79,105.1054,104.7644,105.0884,7642.0
2017-05-23 11:30:00,123.29,123.36,123.11,123.11,9245.0,105.114,105.1737,104.9605,104.9605,9245.0
2017-05-23 11:35:00,123.16,123.3,123.04,123.14,22715.0,105.0031,105.1225,104.9008,104.9861,22715.0
2017-05-23 11:40:00,123.19,123.36,123.14,123.18,18880.0,105.0287,105.1737,104.9861,105.0202,18880.0
2017-05-23 11:45:00,123.25,123.61,123.19,123.42,16777.0,105.0799,105.3868,105.0287,105.2248,16777.0
2017-05-23 11:50:00,123.47,123.52,123.3,123.3,5051.0,105.2674,105.3101,105.1225,105.1225,5051.0
2017-05-23 11:55:00,123.35,123.35,123.21,123.32,8700.0,105.1651,105.1651,105.0458,105.1396,8700.0
2017-05-23 12:00:00,123.29,123.43,123.21,123.27,5976.0,105.114,105.2333,105.0458,105.0969,5976.0
2017-05-23 12:05:00,123.24,123.47,123.24,123.38,15307.0,105.0713,105.2674,105.0713,105.1907,15307.0
2017-05-23 12:10:00,123.38,123.41,123.05,123.1,26659.0,105.1907,105.2163,104.9094,104.952,26659.0
2017-05-23 12:15:00,123.1,123.27,123.04,123.16,48705.0,104.952,105.0969,104.9008,105.0031,48705.0
2017-05-23 12:20:00,123.2,123.38,123.15,123.25,13932.0,105.0372,105.1907,104.9946,105.0799,13932.0
2017-05-23 12:25:00,123.21,123.22,122.88,122.88,9901.0,105.0458,105.0543,104.7644,104.7644,9901.0
2017-05-23 12:30:00,122.84,123.07,122.83,123.01,17355.0,104.7303,104.9264,104.7218,104.8753,17355.0
2017-05-23 12:35:00,123.02,123.08,122.89,122.93,15510.0,104.8838,104.9349,104.7729,104.807,15510.0
2017-05-23 12:40:00,122.95,123.04,122.82,122.87,11517.0,104.8241,104.9008,104.7133,104.7559,11517.0
2017-05-23 12:45:00,122.86,122.86,122.73,122.76,12600.0,104.7474,104.7474,104.6365,104.6621,12600.0
2017-05-23 12:50:00,122.76,122.79,122.55,122.58,9980.0,104.6621,104.6877,104.4831,104.5086,9980.0
2017-05-23 12:55:00,122.57,122.67,122.57,122.64,8591.0,104.5001,104.5854,104.5001,104.5598,8591.0
2017-05-23 13:00:00,122.65,122.88,122.62,122.86,8710.0,104.5683,104.7644,104.5427,104.7474,8710.0
2017-05-23 13:05:00,122.85,122.87,122.8,122.84,5645.0,104.7388,104.7559,104.6962,104.7303,5645.0
2017-05-23 13:10:00,122.83,122.92,122.8,122.92,13118.0,104.7218,104.7985,104.6962,104.7985,13118.0
2017-05-23 13:15:00,122.89,122.9,122.77,122.87,9210.0,104.7729,104.7815,104.6706,104.7559,9210.0
2017-05-23 13:20:00,122.88,123.19,122.87,123.12,8622.0,104.7644,105.0287,104.7559,104.969,8622.0
2017-05-23 13:25:00,123.11,123.36,123.11,123.36,5458.0,104.9605,105.1737,104.9605,105.1737,5458.0
2017-05-23 13:30:00,123.38,123.38,123.2,123.21,8650.0,105.1907,105.1907,105.0372,105.0458,8650.0
2017-05-23 13:35:00,123.19,123.2,123.02,123.02,8679.0,105.0287,105.0372,104.8838,104.8838,8679.0
2017-05-23 13:40:00,123.05,123.08,122.84,122.84,9605.0,104.9094,104.9349,104.7303,104.7303,9605.0
2017-05-23 13:45:00,122.84,122.88,122.77,122.88,10533.0,104.7303,104.7644,104.6706,104.7644,10533.0
2017-05-23 13:50:00,122.89,122.96,122.72,122.76,9521.0,104.7729,104.8326,104.628,104.6621,9521.0
2017-05-23 13:55:00,122.74,122.74,122.58,122.72,26117.0,104.6451,104.6451,104.5086,104.628,26117.0
2017-05-23 14:00:00,122.71,122.86,122.71,122.84,5204.0,104.6195,104.7474,104.6195,104.7303,5204.0
2017-05-23 14:05:00,122.88,122.97,122.86,122.97,8745.0,104.7644,104.8411,104.7474,104.8411,8745.0
2017-05-23 14:10:00,122.97,122.98,122.71,122.71,7701.0,104.8411,104.8497,104.6195,104.6195,7701.0
2017-05-23 14:15:00,122.71,122.86,122.71,122.77,10000.0,104.6195,104.7474,104.6195,104.6706,10000.0
2017-05-23 14:20:00,122.8,122.89,122.69,122.83,9031.0,104.6962,104.7729,104.6024,104.7218,9031.0
2017-05-23 14:25:00,122.84,122.88,122.75,122.75,10340.0,104.7303,104.7644,104.6536,104.6536,10340.0
2017-05-23 14:30:00,122.74,122.89,122.74,122.79,10249.0,104.6451,104.7729,104.6451,104.6877,10249.0
2017-05-23 14:35:00,122.8,123.12,122.79,123.1,15873.0,104.6962,104.969,104.6877,104.952,15873.0
2017-05-23 14:40:00,123.13,123.17,123.07,123.13,39270.0,104.9776,105.0117,104.9264,104.9776,39270.0
2017-05-23 14:45:00,123.15,123.52,123.13,123.47,22262.0,104.9946,105.3101,104.9776,105.2674,22262.0
2017-05-23 14:50:00,123.44,123.5,123.33,123.36,45907.0,105.2419,105.293,105.1481,105.1737,45907.0
2017-05-23 14:55:00,123.4,123.42,123.32,123.38,52702.0,105.2078,105.2248,105.1396,105.1907,52702.0
2017-05-23 15:00:00,123.41,123.68,123.38,123.54,21352.0,105.2163,105.4465,105.1907,105.3271,21352.0
2017-05-23 15:05:00,123.6,123.73,123.51,123.67,14568.0,105.3783,105.4891,105.3015,105.438,14568.0
2017-05-23 15:10:00,123.7,123.75,123.6,123.69,14035.0,105.4635,105.5062,105.3783,105.455,14035.0
2017-05-23 15:15:00,123.7,123.71,123.55,123.6,20360.0,105.4635,105.4721,105.3356,105.3783,20360.0
2017-05-23 15:20:00,123.59,123.61,123.47,123.55,20551.0,105.3697,105.3868,105.2674,105.3356,20551.0
2017-05-23 15:25:00,123.54,123.67,123.37,123.37,27541.0,105.3271,105.438,105.1822,105.1822,27541.0
2017-05-23 15:30:00,123.39,123.4,123.22,123.29,24877.0,105.1992,105.2078,105.0543,105.114,24877.0
2017-05-23 15:35:00,123.29,123.34,123.17,123.18,22117.0,105.114,105.1566,105.0117,105.0202,22117.0
2017-05-23 15:40:00,123.18,123.22,123.13,123.13,27311.0,105.0202,105.0543,104.9776,104.9776,27311.0
2017-05-23 15:45:00,123.12,123.17,122.95,123.02,37989.0,104.969,105.0117,104.8241,104.8838,37989.0
2017-05-23 15:50:00,123.05,123.15,123.04,123.09,42346.0,104.9094,104.9946,104.9008,104.9435,42346.0
2017-05-23 15:55:00,123.08,123.08,122.93,123.03,61379.0,104.9349,104.9349,104.807,104.8923,61379.0
2017-05-24 09:30:00,123.0,123.11,122.48,122.74,12014.0,104.8667,104.9605,104.4234,104.6451,12014.0
2017-05-24 09:35:00,122.79,123.05,122.75,123.04,12436.0,104.6877,104.9094,104.6536,104.9008,12436.0
2017-05-24 09:40:00,123.05,123.51,122.98,123.51,6887.0,104.9094,105.3015,104.8497,105.3015,6887.0
2017-05-24 09:45:00,123.64,123.64,123.33,123.51,17801.0,105.4124,105.4124,105.1481,105.3015,17801.0
2017-05-24 09:50:00,123.58,123.58,122.96,122.96,23345.0,105.3612,105.3612,104.8326,104.8326,23345.0
2017-05-24 09:55:00,122.96,123.04,122.79,122.79,10780.0,104.8326,104.9008,104.6877,104.6877,10780.0
2017-05-24 10:00:00,122.81,122.85,122.4,122.4,6331.0,104.7047,104.7388,104.3552,104.3552,6331.0
2017-05-24 10:05:00,122.39,122.54,122.29,122.4,15799.0,104.3467,104.4745,104.2614,104.3552,15799.0
2017-05-24 10:10:00,122.4,122.4,122.23,122.27,32501.0,104.3552,104.3552,104.2102,104.2443,32501.0
2017-05-24 10:15:00,122.28,122.59,122.27,122.59,8500.0,104.2529,104.5172,104.2443,104.5172,8500.0
2017-05-24 10:20:00,122.58,122.58,122.34,122.51,7782.0,104.5086,104.5086,104.304,104.449,7782.0
2017-05-24 10:25:00,122.5,122.56,122.42,122.56,7001.0,104.4404,104.4916,104.3722,104.4916,7001.0
2017-05-24 10:30:00,122.57,122.68,122.48,122.48,12200.0,104.5001,104.5939,104.4234,104.4234,12200.0
2017-05-24 10:35:00,122.46,122.63,122.37,122.49,11000.0,104.4063,104.5513,104.3296,104.4319,11000.0
2017-05-24 10:40:00,122.48,122.48,122.02,122.06,9967.0,104.4234,104.4234,104.0312,104.0653,9967.0
2017-05-24 10:45:00,122.03,122.18,122.03,122.06,9074.0,104.0397,104.1676,104.0397,104.0653,9074.0
2017-05-24 10:50:00,122.03,122.03,121.87,121.9,23629.0,104.0397,104.0397,103.9033,103.9289,23629.0
2017-05-24 10:55:00,121.89,121.94,121.71,121.8,10828.0,103.9204,103.963,103.7669,103.8436,10828.0
2017-05-24 11:00:00,121.81,121.9,121.78,121.9,14842.0,103.8522,103.9289,103.8266,103.9289,14842.0
2017-05-24 11:05:00,121.88,122.1,121.85,122.09,7946.0,103.9118,104.0994,103.8863,104.0909,7946.0
2017-05-24 11:10:00,122.04,122.1,121.99,122.02,9100.0,104.0483,104.0994,104.0056,104.0312,9100.0
2017-05-24 11:15:00,122.02,122.22,122.02,122.21,8641.0,104.0312,104.2017,104.0312,104.1932,8641.0
2017-05-24 11:20:00,122.21,122.35,122.16,122.31,10079.0,104.1932,104.3126,104.1506,104.2784,10079.0
2017-05-24 11:25:00,122.34,122.4,122.26,122.26,7750.0,104.304,104.3552,104.2358,104.2358,7750.0
2017-05-24 11:30:00,122.28,122.41,122.28,122.39,5570.0,104.2529,104.3637,104.2529,104.3467,5570.0
2017-05-24 11:35:00,122.37,122.5,122.36,122.39,12704.0,104.3296,104.4404,104.3211,104.3467,12704.0
2017-05-24 11:40:00,122.39,122.42,122.2,122.2,8801.0,104.3467,104.3722,104.1847,104.1847,8801.0
2017-05-24 11:45:00,122.2,122.22,122.05,122.1,8150.0,104.1847,104.2017,104.0568,104.0994,8150.0
2017-05-24 11:50:00,122.07,122.07,121.82,121.88,8148.0,104.0738,104.0738,103.8607,103.9118,8148.0
2017-05-24 11:55:00,121.87,121.89,121.78,121.84,6067.0,103.9033,103.9204,103.8266,103.8777,6067.0
2017-05-24 12:00:00,121.82,121.98,121.82,121.93,5193.0,103.8607,103.9971,103.8607,103.9545,5193.0
2017-05-24 12:05:00,121.93,122.0,121.9,121.94,4377.0,103.9545,104.0142,103.9289,103.963,4377.0
2017-05-24 12:10:00,121.95,122.02,121.93,121.96,7614.0,103.9715,104.0312,103.9545,103.98,7614.0
2017-05-24 12:15:00,121.95,121.99,121.91,121.92,6176.0,103.9715,104.0056,103.9374,103.9459,6176.0
2017-05-24 12:20:00,121.91,122.03,121.91,121.94,12856.0,103.9374,104.0397,103.9374,103.963,12856.0
2017-05-24 12:25:00,121.95,122.02,121.94,121.95,11240.0,103.9715,104.0312,103.963,103.9715,11240.0
2017-05-24 12:30:00,122.01,122.02,121.94,121.94,8800.0,104.0227,104.0312,103.963,103.963,8800.0
2017-05-24 12:35:00,121.93,121.94,121.83,121.83,3300.0,103.9545,103.963,103.8692,103.8692,3300.0
2017-05-24 12:40:00,121.88,121.88,121.73,121.76,2857.0,103.9118,103.9118,103.784,103.8095,2857.0
2017-05-24 12:45:00,121.74,121.8,121.71,121.71,8645.0,103.7925,103.8436,103.7669,103.7669,8645.0
2017-05-24 12:50:00,121.69,121.74,121.65,121.71,5061.0,103.7499,103.7925,103.7158,103.7669,5061.0
2017-05-24 12:55:00,121.71,121.71,121.58,121.58,4943.0,103.7669,103.7669,103.6561,103.6561,4943.0
2017-05-24 13:00:00,121.6,121.64,121.46,121.53,7437.0,103.6731,103.7072,103.5538,103.6134,7437.0
2017-05-24 13:05:00,121.53,121.58,121.49,121.49,4824.0,103.6134,103.6561,103.5793,103.5793,4824.0
2017-05-24 13:10:00,121.52,121.58,121.49,121.51,4201.0,103.6049,103.6561,103.5793,103.5964,4201.0
2017-05-24 13:15:00,121.56,121.65,121.54,121.54,6901.0,103.639,103.7158,103.622,103.622,6901.0
2017-05-24 13:20:00,121.54,121.55,121.38,121.45,6753.0,103.622,103.6305,103.4856,103.5452,6753.0
2017-05-24 13:25:00,121.47,121.47,121.4,121.43,4432.0,103.5623,103.5623,103.5026,103.5282,4432.0
2017-05-24 13:30:00,121.46,121.46,121.27,121.38,15223.0,103.5538,103.5538,103.3918,103.4856,15223.0
2017-05-24 13:35:00,121.36,121.36,121.28,121.33,8115.0,103.4685,103.4685,103.4003,103.4429,8115.0
2017-05-24 13:40:00,121.33,121.35,121.09,121.18,10001.0,103.4429,103.46,103.2383,103.315,10001.0
2017-05-24 13:45:00,121.18,121.26,121.18,121.26,8640.0,103.315,103.3832,103.315,103.3832,8640.0
2017-05-24 13:50:00,121.29,121.34,121.14,121.24,9716.0,103.4088,103.4515,103.2809,103.3662,9716.0
2017-05-24 13:55:00,121.25,121.34,121.24,121.29,6060.0,103.3747,103.4515,103.3662,103.4088,6060.0
2017-05-24 14:00:00,121.31,121.47,121.09,121.09,11340.0,103.4259,103.5623,103.2383,103.2383,11340.0
2017-05-24 14:05:00,121.07,121.36,121.06,121.23,8643.0,103.2213,103.4685,103.2127,103.3577,8643.0
2017-05-24 14:10:00,121.21,121.47,121.16,121.37,17152.0,103.3406,103.5623,103.298,103.477,17152.0
2017-05-24 14:15:00,121.4,121.47,121.27,121.41,17041.0,103.5026,103.5623,103.3918,103.5111,17041.0
2017-05-24 14:20:00,121.42,121.57,121.37,121.37,16425.0,103.5197,103.6475,103.477,103.477,16425.0
2017-05-24 14:25:00,121.39,121.75,121.34,121.71,25084.0,103.4941,103.801,103.4515,103.7669,25084.0
2017-05-24 14:30:00,121.71,121.77,121.64,121.77,13315.0,103.7669,103.8181,103.7072,103.8181,13315.0
2017-05-24 14:35:00,121.77,121.78,121.66,121.68,20537.0,103.8181,103.8266,103.7243,103.7413,20537.0
2017-05-24 14:40:00,121.68,121.78,121.65,121.73,18118.0,103.7413,103.8266,103.7158,103.784,18118.0
2017-05-24 14:45:00,121.75,121.89,121.7,121.8,16508.0,103.801,103.9204,103.7584,103.8436,16508.0
2017-05-24 14:50:00,121.78,121.88,121.71,121.88,21997.0,103.8266,103.9118,103.7669,103.9118,21997.0
2017-05-24 14:55:00,121.88,121.91,121.79,121.89,15145.0,103.9118,103.9374,103.8351,103.9204,15145.0
2017-05-24 15:00:00,121.89,121.94,121.66,121.7,7643.0,103.9204,103.963,103.7243,103.7584,7643.0
2017-05-24 15:05:00,121.69,121.74,121.49,121.66,14806.0,103.7499,103.7925,103.5793,103.7243,14806.0
2017-05-24 15:10:00,121.68,121.96,121.66,121.87,22623.0,103.7413,103.98,103.7243,103.9033,22623.0
2017-05-24 15:15:00,121.84,122.0,121.84,121.89,12325.0,103.8777,104.0142,103.8777,103.9204,12325.0
2017-05-24 15:20:00,121.89,122.07,121.88,121.97,15200.0,103.9204,104.0738,103.9118,103.9886,15200.0
2017-05-24 15:25:00,121.97,122.0,121.89,121.95,14693.0,103.9886,104.0142,103.9204,103.9715,14693.0
2017-05-24 15:30:00,121.95,122.01,121.95,121.99,15038.0,103.9715,104.0227,103.9715,104.0056,15038.0
2017-05-24 15:35:00,121.99,122.07,121.94,122.07,30680.0,104.0056,104.0738,103.963,104.0738,30680.0
2017-05-24 15:40:00,122.08,122.14,121.98,122.07,32379.0,104.0824,104.1335,103.9971,104.0738,32379.0
2017-05-24 15:45:00,122.05,122.05,121.93,121.99,29105.0,104.0568,104.0568,103.9545,104.0056,29105.0
2017-05-24 15:50:00,122.0,122.02,121.92,121.92,37047.0,104.0142,104.0312,103.9459,103.9459,37047.0
2017-05-24 15:55:00,121.9,121.94,121.77,121.81,83187.0,103.9289,103.963,103.8181,103.8522,83187.0
2017-05-25 09:30:00,122.37,122.37,121.86,122.27,8795.0,104.3296,104.3296,103.8948,104.2443,8795.0
2017-05-25 09:35:00,121.95,122.27,121.87,122.13,5700.0,103.9715,104.2443,103.9033,104.125,5700.0
2017-05-25 09:40:00,122.13,122.77,122.13,122.77,8400.0,104.125,104.6706,104.125,104.6706,8400.0
2017-05-25 09:45:00,122.77,122.91,122.7,122.8,4811.0,104.6706,104.79,104.611,104.6962,4811.0
2017-05-25 09:50:00,122.78,122.95,122.75,122.9,5683.0,104.6792,104.8241,104.6536,104.7815,5683.0
2017-05-25 09:55:00,122.9,123.03,122.9,123.01,3171.0,104.7815,104.8923,104.7815,104.8753,3171.0
2017-05-25 10:00:00,123.01,123.01,122.81,122.85,15851.0,104.8753,104.8753,104.7047,104.7388,15851.0
2017-05-25 10:05:00,122.81,122.91,122.72,122.79,9761.0,104.7047,104.79,104.628,104.6877,9761.0
2017-05-25 10:10:00,122.79,122.94,122.76,122.79,8937.0,104.6877,104.8156,104.6621,104.6877,8937.0
2017-05-25 10:15:00,122.79,122.79,122.63,122.63,6450.0,104.6877,104.6877,104.5513,104.5513,6450.0
2017-05-25 10:20:00,122.62,122.71,122.61,122.71,12051.0,104.5427,104.6195,104.5342,104.6195,12051.0
2017-05-25 10:25:00,122.72,122.87,122.72,122.84,6400.0,104.628,104.7559,104.628,104.7303,6400.0
2017-05-25 10:30:00,122.88,122.91,122.81,122.89,12223.0,104.7644,104.79,104.7047,104.7729,12223.0
2017-05-25 10:35:00,122.9,122.92,122.72,122.89,11178.0,104.7815,104.7985,104.628,104.7729,11178.0
2017-05-25 10:40:00,122.9,122.93,122.64,122.64,4313.0,104.7815,104.807,104.5598,104.5598,4313.0
2017-05-25 10:45:00,122.71,122.79,122.54,122.62,10650.0,104.6195,104.6877,104.4745,104.5427,10650.0
2017-05-25 10:50:00,122.62,122.68,122.58,122.61,5200.0,104.5427,104.5939,104.5086,104.5342,5200.0
2017-05-25 10:55:00,122.59,122.59,122.2,122.2,9352.0,104.5172,104.5172,104.1847,104.1847,9352.0
2017-05-25 11:00:00,122.3,122.41,122.3,122.39,3779.0,104.2699,104.3637,104.2699,104.3467,3779.0
2017-05-25 11:05:00,122.39,122.55,122.32,122.55,4600.0,104.3467,104.4831,104.287,104.4831,4600.0
2017-05-25 11:10:00,122.57,122.6,122.4,122.41,4200.0,104.5001,104.5257,104.3552,104.3637,4200.0
2017-05-25 11:15:00,122.47,122.51,122.37,122.37,15524.0,104.4149,104.449,104.3296,104.3296,15524.0
2017-05-25 11:20:00,122.48,122.53,122.37,122.37,3900.0,104.4234,104.466,104.3296,104.3296,3900.0
2017-05-25 11:25:00,122.4,122.42,122.32,122.41,6747.0,104.3552,104.3722,104.287,104.3637,6747.0
2017-05-25 11:30:00,122.43,122.52,122.37,122.37,6779.0,104.3808,104.4575,104.3296,104.3296,6779.0
2017-05-25 11:35:00,122.34,122.34,122.14,122.15,13959.0,104.304,104.304,104.1335,104.142,13959.0
2017-05-25 11:40:00,122.13,122.14,121.87,121.93,15828.0,104.125,104.1335,103.9033,103.9545,15828.0
2017-05-25 11:45:00,121.94,122.04,121.88,122.04,6300.0,103.963,104.0483,103.9118,104.0483,6300.0
2017-05-25 11:50:00,122.07,122.07,121.96,121.96,2501.0,104.0738,104.0738,103.98,103.98,2501.0
2017-05-25 11:55:00,121.94,121.98,121.89,121.97,3734.0,103.963,103.9971,103.9204,103.9886,3734.0
2017-05-25 12:00:00,121.97,122.03,121.92,122.0,9911.0,103.9886,104.0397,103.9459,104.0142,9911.0
2017-05-25 12:05:00,122.0,122.14,121.99,122.14,13497.0,104.0142,104.1335,104.0056,104.1335,13497.0
2017-05-25 12:10:00,122.06,122.09,121.97,121.98,3000.0,104.0653,104.0909,103.9886,103.9971,3000.0
2017-05-25 12:15:00,121.97,122.11,121.94,122.1,2698.0,103.9886,104.1079,103.963,104.0994,2698.0
2017-05-25 12:20:00,122.1,122.19,122.03,122.08,10223.0,104.0994,104.1761,104.0397,104.0824,10223.0
2017-05-25 12:25:00,122.1,122.12,122.03,122.03,2885.0,104.0994,104.1165,104.0397,104.0397,2885.0
2017-05-25 12:30:00,122.0,122.13,121.97,122.13,5146.0,104.0142,104.125,103.9886,104.125,5146.0
2017-05-25 12:35:00,122.15,122.34,122.15,122.33,44000.0,104.142,104.304,104.142,104.2955,44000.0
2017-05-25 12:40:00,122.34,122.46,122.33,122.46,34858.0,104.304,104.4063,104.2955,104.4063,34858.0
2017-05-25 12:45:00,122.49,122.55,122.43,122.55,4900.0,104.4319,104.4831,104.3808,104.4831,4900.0
2017-05-25 12:50:00,122.51,122.51,122.42,122.48,5226.0,104.449,104.449,104.3722,104.4234,5226.0
2017-05-25 12:55:00,122.42,122.53,122.41,122.53,3103.0,104.3722,104.466,104.3637,104.466,3103.0
2017-05-25 13:00:00,122.55,122.56,122.5,122.54,2341.0,104.4831,104.4916,104.4404,104.4745,2341.0
2017-05-25 13:05:00,122.56,122.61,122.49,122.57,10958.0,104.4916,104.5342,104.4319,104.5001,10958.0
2017-05-25 13:10:00,122.54,122.58,122.45,122.52,5400.0,104.4745,104.5086,104.3978,104.4575,5400.0
2017-05-25 13:15:00,122.5,122.57,122.47,122.5,10371.0,104.4404,104.5001,104.4149,104.4404,10371.0
2017-05-25 13:20:00,122.55,122.7,122.55,122.64,2700.0,104.4831,104.611,104.4831,104.5598,2700.0
2017-05-25 13:25:00,122.63,122.68,122.57,122.6,6804.0,104.5513,104.5939,104.5001,104.5257,6804.0
2017-05-25 13:30:00,122.62,122.62,122.3,122.4,10350.0,104.5427,104.5427,104.2699,104.3552,10350.0
2017-05-25 13:35:00,122.49,122.5,122.46,122.5,6039.0,104.4319,104.4404,104.4063,104.4404,6039.0
2017-05-25 13:40:00,122.49,122.52,122.35,122.4,10050.0,104.4319,104.4575,104.3126,104.3552,10050.0
2017-05-25 13:45:00,122.43,122.43,122.3,122.33,2800.0,104.3808,104.3808,104.2699,104.2955,2800.0
2017-05-25 13:50:00,122.34,122.54,122.34,122.48,1934.0,104.304,104.4745,104.304,104.4234,1934.0
2017-05-25 13:55:00,122.5,122.57,122.48,122.57,4200.0,104.4404,104.5001,104.4234,104.5001,4200.0
2017-05-25 14:00:00,122.59,122.6,122.45,122.53,86279.0,104.5172,104.5257,104.3978,104.466,86279.0
2017-05-25 14:05:00,122.5,122.58,122.45,122.48,5701.0,104.4404,104.5086,104.3978,104.4234,5701.0
2017-05-25 14:10:00,122.48,122.57,122.47,122.57,5825.0,104.4234,104.5001,104.4149,104.5001,5825.0
2017-05-25 14:15:00,122.57,122.6,122.46,122.52,13830.0,104.5001,104.5257,104.4063,104.4575,13830.0
2017-05-25 14:20:00,122.57,122.75,122.56,122.69,36449.0,104.5001,104.6536,104.4916,104.6024,36449.0
2017-05-25 14:25:00,122.71,122.77,122.61,122.61,3853.0,104.6195,104.6706,104.5342,104.5342,3853.0
2017-05-25 14:30:00,122.6,122.66,122.56,122.66,4799.0,104.5257,104.5769,104.4916,104.5769,4799.0
2017-05-25 14:35:00,122.67,122.89,122.67,122.89,7410.0,104.5854,104.7729,104.5854,104.7729,7410.0
2017-05-25 14:40:00,122.84,122.84,122.73,122.75,12361.0,104.7303,104.7303,104.6365,104.6536,12361.0
2017-05-25 14:45:00,122.79,122.81,122.72,122.77,7025.0,104.6877,104.7047,104.628,104.6706,7025.0
2017-05-25 14:50:00,122.76,122.76,122.62,122.68,6989.0,104.6621,104.6621,104.5427,104.5939,6989.0
2017-05-25 14:55:00,122.67,122.7,122.62,122.62,2628.0,104.5854,104.611,104.5427,104.5427,2628.0
2017-05-25 15:00:00,122.63,122.73,122.63,122.72,6873.0,104.5513,104.6365,104.5513,104.628,6873.0
2017-05-25 15:05:00,122.67,122.7,122.59,122.7,5300.0,104.5854,104.611,104.5172,104.611,5300.0
2017-05-25 15:10:00,122.69,122.69,122.58,122.66,10808.0,104.6024,104.6024,104.5086,104.5769,10808.0
2017-05-25 15:15:00,122.64,122.67,122.61,122.61,7105.0,104.5598,104.5854,104.5342,104.5342,7105.0
2017-05-25 15:20:00,122.61,122.61,122.48,122.52,4999.0,104.5342,104.5342,104.4234,104.4575,4999.0
2017-05-25 15:25:00,122.53,122.53,122.49,122.49,5200.0,104.466,104.466,104.4319,104.4319,5200.0
2017-05-25 15:30:00,122.48,122.6,122.48,122.54,11064.0,104.4234,104.5257,104.4234,104.4745,11064.0
2017-05-25 15:35:00,122.54,122.62,122.51,122.62,9114.0,104.4745,104.5427,104.449,104.5427,9114.0
2017-05-25 15:40:00,122.61,122.73,122.6,122.68,9608.0,104.5342,104.6365,104.5257,104.5939,9608.0
2017-05-25 15:45:00,122.71,122.93,122.69,122.79,15665.0,104.6195,104.807,104.6024,104.6877,15665.0
2017-05-25 15:50:00,122.77,122.78,122.52,122.6,17257.0,104.6706,104.6792,104.4575,104.5257,17257.0
2017-05-25 15:55:00,122.6,122.73,122.56,122.61,32065.0,104.5257,104.6365,104.4916,104.5342,32065.0
2017-05-26 09:30:00,122.29,122.46,122.29,122.46,6105.0,104.2614,104.4063,104.2614,104.4063,6105.0
2017-05-26 09:35:00,122.35,122.76,122.33,122.74,5852.0,104.3126,104.6621,104.2955,104.6451,5852.0
2017-05-26 09:40:00,122.67,122.87,122.57,122.76,7245.0,104.5854,104.7559,104.5001,104.6621,7245.0
2017-05-26 09:45:00,122.83,123.0,122.73,122.77,3638.0,104.7218,104.8667,104.6365,104.6706,3638.0
2017-05-26 09:50:00,122.81,122.95,122.74,122.8,8947.0,104.7047,104.8241,104.6451,104.6962,8947.0
2017-05-26 09:55:00,122.75,122.77,122.59,122.71,3912.0,104.6536,104.6706,104.5172,104.6195,3912.0
2017-05-26 10:00:00,122.76,122.84,122.57,122.57,1805.0,104.6621,104.7303,104.5001,104.5001,1805.0
2017-05-26 10:05:00,122.61,122.64,122.36,122.36,4270.0,104.5342,104.5598,104.3211,104.3211,4270.0
2017-05-26 10:10:00,122.36,122.57,122.33,122.49,3211.0,104.3211,104.5001,104.2955,104.4319,3211.0
2017-05-26 10:15:00,122.53,122.61,122.33,122.61,5101.0,104.466,104.5342,104.2955,104.5342,5101.0
2017-05-26 10:20:00,122.47,122.56,122.47,122.52,5680.0,104.4149,104.4916,104.4149,104.4575,5680.0
2017-05-26 10:25:00,122.59,122.59,122.4,122.47,5531.0,104.5172,104.5172,104.3552,104.4149,5531.0
2017-05-26 10:30:00,122.53,122.66,122.46,122.58,11288.0,104.466,104.5769,104.4063,104.5086,11288.0
2017-05-26 10:35:00,122.58,122.59,122.41,122.44,19931.0,104.5086,104.5172,104.3637,104.3893,19931.0
2017-05-26 10:40:00,122.48,122.57,122.34,122.38,11480.0,104.4234,104.5001,104.304,104.3381,11480.0
2017-05-26 10:45:00,122.45,122.5,122.29,122.3,5139.0,104.3978,104.4404,104.2614,104.2699,5139.0
2017-05-26 10:50:00,122.36,122.36,122.14,122.27,4200.0,104.3211,104.3211,104.1335,104.2443,4200.0
2017-05-26 10:55:00,122.16,122.18,122.05,122.13,3520.0,104.1506,104.1676,104.0568,104.125,3520.0
2017-05-26 11:00:00,122.01,122.13,122.01,122.12,2861.0,104.0227,104.125,104.0227,104.1165,2861.0
2017-05-26 11:05:00,122.16,122.48,122.16,122.38,1330.0,104.1506,104.4234,104.1506,104.3381,1330.0
2017-05-26 11:10:00,122.36,122.5,122.32,122.32,2804.0,104.3211,104.4404,104.287,104.287,2804.0
2017-05-26 11:15:00,122.37,122.51,122.37,122.39,1972.0,104.3296,104.449,104.3296,104.3467,1972.0
2017-05-26 11:20:00,122.35,122.58,122.35,122.58,4200.0,104.3126,104.5086,104.3126,104.5086,4200.0
2017-05-26 11:25:00,122.55,122.6,122.5,122.52,8062.0,104.4831,104.5257,104.4404,104.4575,8062.0
2017-05-26 11:30:00,122.49,122.55,122.46,122.55,3943.0,104.4319,104.4831,104.4063,104.4831,3943.0
2017-05-26 11:35:00,122.53,122.58,122.37,122.37,4900.0,104.466,104.5086,104.3296,104.3296,4900.0
2017-05-26 11:40:00,122.37,122.37,122.31,122.34,1600.0,104.3296,104.3296,104.2784,104.304,1600.0
2017-05-26 11:45:00,122.34,122.39,122.32,122.38,2029.0,104.304,104.3467,104.287,104.3381,2029.0
2017-05-26 11:50:00,122.36,122.36,122.28,122.31,3300.0,104.3211,104.3211,104.2529,104.2784,3300.0
2017-05-26 11:55:00,122.37,122.38,122.28,122.28,2723.0,104.3296,104.3381,104.2529,104.2529,2723.0
2017-05-26 12:00:00,122.27,122.36,122.27,122.36,6140.0,104.2443,104.3211,104.2443,104.3211,6140.0
2017-05-26 12:05:00,122.35,122.54,122.35,122.54,2639.0,104.3126,104.4745,104.3126,104.4745,2639.0
2017-05-26 12:10:00,122.56,122.64,122.55,122.59,3680.0,104.4916,104.5598,104.4831,104.5172,3680.0
2017-05-26 12:15:00,122.59,122.59,122.49,122.54,12518.0,104.5172,104.5172,104.4319,104.4745,12518.0
2017-05-26 12:20:00,122.56,122.59,122.4,122.4,3442.0,104.4916,104.5172,104.3552,104.3552,3442.0
2017-05-26 12:25:00,122.47,122.59,122.44,122.56,6048.0,104.4149,104.5172,104.3893,104.4916,6048.0
2017-05-26 12:30:00,122.55,122.55,122.47,122.55,3800.0,104.4831,104.4831,104.4149,104.4831,3800.0
2017-05-26 12:35:00,122.53,122.63,122.52,122.62,830.0,104.466,104.5513,104.4575,104.5427,830.0
2017-05-26 12:40:00,122.6,122.7,122.51,122.6,8785.0,104.5257,104.611,104.449,104.5257,8785.0
2017-05-26 12:45:00,122.61,122.62,122.52,122.52,1081.0,104.5342,104.5427,104.4575,104.4575,1081.0
2017-05-26 12:50:00,122.58,122.66,122.57,122.64,4437.0,104.5086,104.5769,104.5001,104.5598,4437.0
2017-05-26 12:55:00,122.65,122.65,122.58,122.64,2500.0,104.5683,104.5683,104.5086,104.5598,2500.0
2017-05-26 13:00:00,122.64,122.64,122.48,122.48,3049.0,104.5598,104.5598,104.4234,104.4234,3049.0
2017-05-26 13:05:00,122.51,122.67,122.5,122.67,2665.0,104.449,104.5854,104.4404,104.5854,2665.0
2017-05-26 13:10:00,122.72,122.73,122.61,122.66,17369.0,104.628,104.6365,104.5342,104.5769,17369.0
2017-05-26 13:15:00,122.65,122.65,122.52,122.52,1400.0,104.5683,104.5683,104.4575,104.4575,1400.0
2017-05-26 13:20:00,122.55,122.59,122.54,122.59,1337.0,104.4831,104.5172,104.4745,104.5172,1337.0
2017-05-26 13:25:00,122.6,122.64,122.57,122.59,2271.0,104.5257,104.5598,104.5001,104.5172,2271.0
2017-05-26 13:30:00,122.59,122.67,122.59,122.65,2500.0,104.5172,104.5854,104.5172,104.5683,2500.0
2017-05-26 13:35:00,122.65,122.67,122.61,122.62,5311.0,104.5683,104.5854,104.5342,104.5427,5311.0
2017-05-26 13:40:00,122.6,122.68,122.59,122.66,6961.0,104.5257,104.5939,104.5172,104.5769,6961.0
2017-05-26 13:45:00,122.68,122.7,122.64,122.68,2881.0,104.5939,104.611,104.5598,104.5939,2881.0
2017-05-26 13:50:00,122.66,122.69,122.6,122.62,5232.0,104.5769,104.6024,104.5257,104.5427,5232.0
2017-05-26 13:55:00,122.66,122.69,122.64,122.68,2807.0,104.5769,104.6024,104.5598,104.5939,2807.0
2017-05-26 14:00:00,122.67,122.67,122.59,122.59,4049.0,104.5854,104.5854,104.5172,104.5172,4049.0
2017-05-26 14:05:00,122.6,122.67,122.6,122.67,3075.0,104.5257,104.5854,104.5257,104.5854,3075.0
2017-05-26 14:10:00,122.7,122.7,122.6,122.6,3813.0,104.611,104.611,104.5257,104.5257,3813.0
2017-05-26 14:15:00,122.6,122.62,122.56,122.59,2301.0,104.5257,104.5427,104.4916,104.5172,2301.0
2017-05-26 14:20:00,122.59,122.65,122.56,122.58,2408.0,104.5172,104.5683,104.4916,104.5086,2408.0
2017-05-26 14:25:00,122.6,122.62,122.56,122.57,2832.0,104.5257,104.5427,104.4916,104.5001,2832.0
2017-05-26 14:30:00,122.56,122.6,122.55,122.55,6472.0,104.4916,104.5257,104.4831,104.4831,6472.0
2017-05-26 14:35:00,122.58,122.66,122.57,122.62,3500.0,104.5086,104.5769,104.5001,104.5427,3500.0
2017-05-26 14:40:00,122.61,122.66,122.59,122.62,1900.0,104.5342,104.5769,104.5172,104.5427,1900.0
2017-05-26 14:45:00,122.64,122.66,122.64,122.65,1280.0,104.5598,104.5769,104.5598,104.5683,1280.0
2017-05-26 14:50:00,122.62,122.63,122.59,122.61,2415.0,104.5427,104.5513,104.5172,104.5342,2415.0
2017-05-26 14:55:00,122.64,122.68,122.6,122.64,5941.0,104.5598,104.5939,104.5257,104.5598,5941.0
2017-05-26 15:00:00,122.63,122.73,122.63,122.66,3895.0,104.5513,104.6365,104.5513,104.5769,3895.0
2017-05-26 15:05:00,122.66,122.68,122.47,122.5,6104.0,104.5769,104.5939,104.4149,104.4404,6104.0
2017-05-26 15:10:00,122.51,122.63,122.51,122.63,2013.0,104.449,104.5513,104.449,104.5513,2013.0
2017-05-26 15:15:00,122.61,122.66,122.58,122.65,3583.0,104.5342,104.5769,104.5086,104.5683,3583.0
2017-05-26 15:20:00,122.67,122.67,122.61,122.61,5210.0,104.5854,104.5854,104.5342,104.5342,5210.0
2017-05-26 15:25:00,122.61,122.66,122.61,122.66,3107.0,104.5342,104.5769,104.5342,104.5769,3107.0
2017-05-26 15:30:00,122.66,122.67,122.61,122.63,7668.0,104.5769,104.5854,104.5342,104.5513,7668.0
2017-05-26 15:35:00,122.63,122.63,122.52,122.56,6619.0,104.5513,104.5513,104.4575,104.4916,6619.0
2017-05-26 15:40:00,122.56,122.57,122.39,122.42,10977.0,104.4916,104.5001,104.3467,104.3722,10977.0
2017-05-26 15:45:00,122.44,122.49,122.38,122.38,19362.0,104.3893,104.4319,104.3381,104.3381,19362.0
2017-05-26 15:50:00,122.38,122.44,122.36,122.39,13255.0,104.3381,104.3893,104.3211,104.3467,13255.0
2017-05-26 15:55:00,122.4,122.4,122.2,122.3,50352.0,104.3552,104.3552,104.1847,104.2699,50352.0
2017-05-30 09:30:00,121.9,122.48,121.9,121.92,5311.0,103.9289,104.4234,103.9289,103.9459,5311.0
2017-05-30 09:35:00,122.04,122.44,121.97,122.14,7047.0,104.0483,104.3893,103.9886,104.1335,7047.0
2017-05-30 09:40:00,122.08,122.09,121.91,122.02,16073.0,104.0824,104.0909,103.9374,104.0312,16073.0
2017-05-30 09:45:00,122.03,122.08,121.73,121.73,15001.0,104.0397,104.0824,103.784,103.784,15001.0
2017-05-30 09:50:00,121.78,121.91,121.74,121.81,7183.0,103.8266,103.9374,103.7925,103.8522,7183.0
2017-05-30 09:55:00,121.82,121.88,121.72,121.79,12159.0,103.8607,103.9118,103.7754,103.8351,12159.0
2017-05-30 10:00:00,121.8,121.94,121.77,121.77,7300.0,103.8436,103.963,103.8181,103.8181,7300.0
2017-05-30 10:05:00,121.86,121.88,121.41,121.42,7993.0,103.8948,103.9118,103.5111,103.5197,7993.0
2017-05-30 10:10:00,121.42,121.44,121.16,121.27,3756.0,103.5197,103.5367,103.298,103.3918,3756.0
2017-05-30 10:15:00,121.26,121.28,121.1,121.22,3888.0,103.3832,103.4003,103.2468,103.3491,3888.0
2017-05-30 10:20:00,121.19,121.28,121.15,121.24,3930.0,103.3236,103.4003,103.2895,103.3662,3930.0
2017-05-30 10:25:00,121.24,121.28,121.16,121.25,4500.0,103.3662,103.4003,103.298,103.3747,4500.0
2017-05-30 10:30:00,121.24,121.45,121.23,121.35,91200.0,103.3662,103.5452,103.3577,103.46,91200.0
2017-05-30 10:35:00,121.45,121.6,121.43,121.53,2500.0,103.5452,103.6731,103.5282,103.6134,2500.0
2017-05-30 10:40:00,121.6,121.69,121.56,121.59,6000.0,103.6731,103.7499,103.639,103.6646,6000.0
2017-05-30 10:45:00,121.6,121.6,121.39,121.46,5155.0,103.6731,103.6731,103.4941,103.5538,5155.0
2017-05-30 10:50:00,121.51,121.71,121.47,121.67,4503.0,103.5964,103.7669,103.5623,103.7328,4503.0
2017-05-30 10:55:00,121.57,121.58,121.49,121.49,30000.0,103.6475,103.6561,103.5793,103.5793,30000.0
2017-05-30 11:00:00,121.56,121.89,121.52,121.81,7002.0,103.639,103.9204,103.6049,103.8522,7002.0
2017-05-30 11:05:00,121.82,121.82,121.74,121.74,3108.0,103.8607,103.8607,103.7925,103.7925,3108.0
2017-05-30 11:10:00,121.69,121.71,121.64,121.68,3374.0,103.7499,103.7669,103.7072,103.7413,3374.0
2017-05-30 11:15:00,121.64,121.65,121.57,121.6,13326.0,103.7072,103.7158,103.6475,103.6731,13326.0
2017-05-30 11:20:00,121.59,121.6,121.4,121.4,15495.0,103.6646,103.6731,103.5026,103.5026,15495.0
2017-05-30 11:25:00,121.49,121.59,121.41,121.41,5038.0,103.5793,103.6646,103.5111,103.5111,5038.0
2017-05-30 11:30:00,121.41,121.55,121.4,121.51,28689.0,103.5111,103.6305,103.5026,103.5964,28689.0
2017-05-30 11:35:00,121.52,121.64,121.51,121.58,8123.0,103.6049,103.7072,103.5964,103.6561,8123.0
2017-05-30 11:40:00,121.52,121.54,121.3,121.32,5000.0,103.6049,103.622,103.4173,103.4344,5000.0
2017-05-30 11:45:00,121.32,121.51,121.32,121.49,10609.0,103.4344,103.5964,103.4344,103.5793,10609.0
2017-05-30 11:50:00,121.46,121.51,121.35,121.38,4600.0,103.5538,103.5964,103.46,103.4856,4600.0
2017-05-30 11:55:00,121.31,121.32,121.26,121.28,4733.0,103.4259,103.4344,103.3832,103.4003,4733.0
2017-05-30 12:00:00,121.35,121.53,121.35,121.52,8768.0,103.46,103.6134,103.46,103.6049,8768.0
2017-05-30 12:05:00,121.52,121.52,121.29,121.29,4730.0,103.6049,103.6049,103.4088,103.4088,4730.0
2017-05-30 12:10:00,121.3,121.43,121.3,121.33,3070.0,103.4173,103.5282,103.4173,103.4429,3070.0
2017-05-30 12:15:00,121.35,121.46,121.35,121.46,2887.0,103.46,103.5538,103.46,103.5538,2887.0
2017-05-30 12:20:00,121.47,121.53,121.47,121.5,5100.0,103.5623,103.6134,103.5623,103.5879,5100.0
2017-05-30 12:25:00,121.5,121.51,121.43,121.51,4700.0,103.5879,103.5964,103.5282,103.5964,4700.0
2017-05-30 12:30:00,121.51,121.52,121.4,121.4,6200.0,103.5964,103.6049,103.5026,103.5026,6200.0
2017-05-30 12:35:00,121.41,121.52,121.41,121.5,3002.0,103.5111,103.6049,103.5111,103.5879,3002.0
2017-05-30 12:40:00,121.51,121.53,121.42,121.42,3459.0,103.5964,103.6134,103.5197,103.5197,3459.0
2017-05-30 12:45:00,121.42,121.5,121.42,121.47,2645.0,103.5197,103.5879,103.5197,103.5623,2645.0
2017-05-30 12:50:00,121.43,121.55,121.43,121.48,3106.0,103.5282,103.6305,103.5282,103.5708,3106.0
2017-05-30 12:55:00,121.49,121.55,121.47,121.55,1800.0,103.5793,103.6305,103.5623,103.6305,1800.0
2017-05-30 13:00:00,121.51,121.57,121.47,121.52,12330.0,103.5964,103.6475,103.5623,103.6049,12330.0
2017-05-30 13:05:00,121.5,121.51,121.45,121.45,3300.0,103.5879,103.5964,103.5452,103.5452,3300.0
2017-05-30 13:10:00,121.49,121.54,121.44,121.48,4948.0,103.5793,103.622,103.5367,103.5708,4948.0
2017-05-30 13:15:00,121.51,121.51,121.39,121.39,8508.0,103.5964,103.5964,103.4941,103.4941,8508.0
2017-05-30 13:20:00,121.39,121.39,121.3,121.37,2300.0,103.4941,103.4941,103.4173,103.477,2300.0
2017-05-30 13:25:00,121.36,121.36,121.32,121.34,6859.0,103.4685,103.4685,103.4344,103.4515,6859.0
2017-05-30 13:30:00,121.34,121.37,121.29,121.37,6267.0,103.4515,103.477,103.4088,103.477,6267.0
2017-05-30 13:35:00,121.34,121.47,121.34,121.47,7616.0,103.4515,103.5623,103.4515,103.5623,7616.0
2017-05-30 13:40:00,121.46,121.48,121.37,121.46,8221.0,103.5538,103.5708,103.477,103.5538,8221.0
2017-05-30 13:45:00,121.46,121.51,121.42,121.46,5197.0,103.5538,103.5964,103.5197,103.5538,5197.0
2017-05-30 13:50:00,121.45,121.54,121.44,121.53,9820.0,103.5452,103.622,103.5367,103.6134,9820.0
2017-05-30 13:55:00,121.54,121.56,121.51,121.53,2456.0,103.622,103.639,103.5964,103.6134,2456.0
2017-05-30 14:00:00,121.51,121.61,121.48,121.56,6958.0,103.5964,103.6816,103.5708,103.639,6958.0
2017-05-30 14:05:00,121.54,121.62,121.53,121.58,2300.0,103.622,103.6902,103.6134,103.6561,2300.0
2017-05-30 14:10:00,121.59,121.59,121.5,121.53,3943.0,103.6646,103.6646,103.5879,103.6134,3943.0
2017-05-30 14:15:00,121.52,121.58,121.52,121.54,7749.0,103.6049,103.6561,103.6049,103.622,7749.0
2017-05-30 14:20:00,121.51,121.55,121.47,121.51,7188.0,103.5964,103.6305,103.5623,103.5964,7188.0
2017-05-30 14:25:00,121.5,121.51,121.46,121.47,6075.0,103.5879,103.5964,103.5538,103.5623,6075.0
2017-05-30 14:30:00,121.47,121.47,121.29,121.3,9251.0,103.5623,103.5623,103.4088,103.4173,9251.0
2017-05-30 14:35:00,121.3,121.39,121.28,121.36,6513.0,103.4173,103.4941,103.4003,103.4685,6513.0
2017-05-30 14:40:00,121.33,121.4,121.33,121.4,4327.0,103.4429,103.5026,103.4429,103.5026,4327.0
2017-05-30 14:45:00,121.4,121.4,121.29,121.37,4153.0,103.5026,103.5026,103.4088,103.477,4153.0
2017-05-30 14:50:00,121.39,121.44,121.39,121.43,4945.0,103.4941,103.5367,103.4941,103.5282,4945.0
2017-05-30 14:55:00,121.39,121.44,121.33,121.43,4800.0,103.4941,103.5367,103.4429,103.5282,4800.0
2017-05-30 15:00:00,121.41,121.58,121.4,121.54,6390.0,103.5111,103.6561,103.5026,103.622,6390.0
2017-05-30 15:05:00,121.53,121.53,121.47,121.52,7917.0,103.6134,103.6134,103.5623,103.6049,7917.0
2017-05-30 15:10:00,121.52,121.52,121.43,121.43,16571.0,103.6049,103.6049,103.5282,103.5282,16571.0
2017-05-30 15:15:00,121.42,121.48,121.41,121.41,7400.0,103.5197,103.5708,103.5111,103.5111,7400.0
2017-05-30 15:20:00,121.41,121.41,121.31,121.35,6236.0,103.5111,103.5111,103.4259,103.46,6236.0
2017-05-30 15:25:00,121.36,121.44,121.34,121.44,8015.0,103.4685,103.5367,103.4515,103.5367,8015.0
2017-05-30 15:30:00,121.43,121.47,121.43,121.45,9692.0,103.5282,103.5623,103.5282,103.5452,9692.0
2017-05-30 15:35:00,121.46,121.49,121.34,121.36,13435.0,103.5538,103.5793,103.4515,103.4685,13435.0
2017-05-30 15:40:00,121.35,121.39,121.28,121.3,17890.0,103.46,103.4941,103.4003,103.4173,17890.0
2017-05-30 15:45:00,121.3,121.42,121.3,121.38,17266.0,103.4173,103.5197,103.4173,103.4856,17266.0
2017-05-30 15:50:00,121.38,121.39,121.12,121.14,19318.0,103.4856,103.4941,103.2639,103.2809,19318.0
2017-05-30 15:55:00,121.15,121.24,121.1,121.1,73978.0,103.2895,103.3662,103.2468,103.2468,73978.0
2017-05-31 09:30:00,121.08,121.33,120.24,120.25,17335.0,103.2298,103.4429,102.5136,102.5221,17335.0
2017-05-31 09:35:00,120.31,120.62,120.11,120.62,9316.0,102.5733,102.8376,102.4028,102.8376,9316.0
2017-05-31 09:40:00,120.71,120.95,120.56,120.64,9823.0,102.9143,103.1189,102.7864,102.8546,9823.0
2017-05-31 09:45:00,120.49,120.65,120.02,120.02,19307.0,102.7268,102.8632,102.3261,102.3261,19307.0
2017-05-31 09:50:00,120.07,120.25,119.64,119.71,12660.0,102.3687,102.5221,102.0021,102.0618,12660.0
2017-05-31 09:55:00,119.67,119.67,119.23,119.27,21675.0,102.0277,102.0277,101.6525,101.6866,21675.0
2017-05-31 10:00:00,119.23,119.36,118.87,119.03,15364.0,101.6525,101.7634,101.3456,101.482,15364.0
2017-05-31 10:05:00,119.07,119.07,118.84,119.07,11426.0,101.5161,101.5161,101.32,101.5161,11426.0
2017-05-31 10:10:00,119.1,119.27,118.85,119.27,13141.0,101.5417,101.6866,101.3285,101.6866,13141.0
2017-05-31 10:15:00,119.25,119.63,119.21,119.51,27334.0,101.6696,101.9935,101.6355,101.8912,27334.0
2017-05-31 10:20:00,119.48,119.92,119.44,119.53,32448.0,101.8657,102.2408,101.8316,101.9083,32448.0
2017-05-31 10:25:00,119.67,119.8,119.57,119.8,8218.0,102.0277,102.1385,101.9424,102.1385,8218.0
2017-05-31 10:30:00,119.8,119.96,119.67,119.86,10807.0,102.1385,102.2749,102.0277,102.1896,10807.0
2017-05-31 10:35:00,119.87,120.06,119.78,119.9,10947.0,102.1982,102.3602,102.1214,102.2237,10947.0
2017-05-31 10:40:00,119.85,120.05,119.75,120.03,8100.0,102.1811,102.3516,102.0959,102.3346,8100.0
2017-05-31 10:45:00,120.05,120.29,119.9,120.22,6875.0,102.3516,102.5562,102.2237,102.4966,6875.0
2017-05-31 10:50:00,120.26,120.39,120.13,120.37,7961.0,102.5307,102.6415,102.4198,102.6245,7961.0
2017-05-31 10:55:00,120.38,120.52,120.28,120.52,14369.0,102.633,102.7523,102.5477,102.7523,14369.0
2017-05-31 11:00:00,120.54,120.55,120.32,120.41,11669.0,102.7694,102.7779,102.5818,102.6586,11669.0
2017-05-31 11:05:00,120.41,120.52,120.32,120.35,10305.0,102.6586,102.7523,102.5818,102.6074,10305.0
2017-05-31 11:10:00,120.34,120.34,119.99,120.0,4300.0,102.5989,102.5989,102.3005,102.309,4300.0
2017-05-31 11:15:00,120.05,120.26,119.92,120.25,14066.0,102.3516,102.5307,102.2408,102.5221,14066.0
2017-05-31 11:20:00,120.22,120.57,120.22,120.47,22603.0,102.4966,102.795,102.4966,102.7097,22603.0
2017-05-31 11:25:00,120.5,120.55,120.19,120.23,12543.0,102.7353,102.7779,102.471,102.5051,12543.0
2017-05-31 11:30:00,120.3,120.3,119.96,119.96,15371.0,102.5648,102.5648,102.2749,102.2749,15371.0
2017-05-31 11:35:00,120.01,120.21,119.93,119.97,8998.0,102.3175,102.488,102.2493,102.2834,8998.0
2017-05-31 11:40:00,119.98,120.18,119.89,120.01,8441.0,102.2919,102.4625,102.2152,102.3175,8441.0
2017-05-31 11:45:00,119.97,120.3,119.96,120.17,19743.0,102.2834,102.5648,102.2749,102.4539,19743.0
2017-05-31 11:50:00,120.2,120.25,120.09,120.21,10400.0,102.4795,102.5221,102.3857,102.488,10400.0
2017-05-31 11:55:00,120.25,120.45,120.17,120.3,17866.0,102.5221,102.6927,102.4539,102.5648,17866.0
2017-05-31 12:00:00,120.31,120.51,120.26,120.46,45015.0,102.5733,102.7438,102.5307,102.7012,45015.0
2017-05-31 12:05:00,120.45,120.56,120.43,120.46,13035.0,102.6927,102.7864,102.6756,102.7012,13035.0
2017-05-31 12:10:00,120.43,120.47,120.32,120.37,7431.0,102.6756,102.7097,102.5818,102.6245,7431.0
2017-05-31 12:15:00,120.35,120.45,120.3,120.44,7903.0,102.6074,102.6927,102.5648,102.6841,7903.0
2017-05-31 12:20:00,120.41,120.46,120.35,120.4,7390.0,102.6586,102.7012,102.6074,102.65,7390.0
2017-05-31 12:25:00,120.37,120.43,120.3,120.38,7406.0,102.6245,102.6756,102.5648,102.633,7406.0
2017-05-31 12:30:00,120.39,120.39,120.29,120.31,7499.0,102.6415,102.6415,102.5562,102.5733,7499.0
2017-05-31 12:35:00,120.34,120.37,120.26,120.26,4793.0,102.5989,102.6245,102.5307,102.5307,4793.0
2017-05-31 12:40:00,120.26,120.34,120.12,120.23,7766.0,102.5307,102.5989,102.4113,102.5051,7766.0
2017-05-31 12:45:00,120.24,120.25,120.06,120.12,7709.0,102.5136,102.5221,102.3602,102.4113,7709.0
2017-05-31 12:50:00,120.09,120.23,120.09,120.16,4690.0,102.3857,102.5051,102.3857,102.4454,4690.0
2017-05-31 12:55:00,120.17,120.22,120.1,120.14,6095.0,102.4539,102.4966,102.3943,102.4284,6095.0
2017-05-31 13:00:00,120.14,120.21,120.11,120.18,5300.0,102.4284,102.488,102.4028,102.4625,5300.0
2017-05-31 13:05:00,120.19,120.19,119.99,120.04,15343.0,102.471,102.471,102.3005,102.3431,15343.0
2017-05-31 13:10:00,120.06,120.19,119.97,120.14,6554.0,102.3602,102.471,102.2834,102.4284,6554.0
2017-05-31 13:15:00,120.15,120.21,120.04,120.04,4287.0,102.4369,102.488,102.3431,102.3431,4287.0
2017-05-31 13:20:00,120.08,120.14,119.84,119.92,9450.0,102.3772,102.4284,102.1726,102.2408,9450.0
2017-05-31 13:25:00,119.9,120.16,119.9,120.16,5736.0,102.2237,102.4454,102.2237,102.4454,5736.0
2017-05-31 13:30:00,120.18,120.25,120.03,120.09,9825.0,102.4625,102.5221,102.3346,102.3857,9825.0
2017-05-31 13:35:00,120.1,120.18,120.06,120.11,17437.0,102.3943,102.4625,102.3602,102.4028,17437.0
2017-05-31 13:40:00,120.11,120.11,119.94,120.0,13210.0,102.4028,102.4028,102.2578,102.309,13210.0
2017-05-31 13:45:00,120.0,120.04,119.94,120.04,7444.0,102.309,102.3431,102.2578,102.3431,7444.0
2017-05-31 13:50:00,120.05,120.05,119.9,119.92,15428.0,102.3516,102.3516,102.2237,102.2408,15428.0
2017-05-31 13:55:00,119.93,120.0,119.89,119.92,7548.0,102.2493,102.309,102.2152,102.2408,7548.0
2017-05-31 14:00:00,119.98,120.02,119.82,119.91,28260.0,102.2919,102.3261,102.1555,102.2323,28260.0
2017-05-31 14:05:00,119.94,120.02,119.9,119.92,23962.0,102.2578,102.3261,102.2237,102.2408,23962.0
2017-05-31 14:10:00,119.94,120.02,119.75,119.84,10624.0,102.2578,102.3261,102.0959,102.1726,10624.0
2017-05-31 14:15:00,119.86,120.04,119.86,119.95,13565.0,102.1896,102.3431,102.1896,102.2664,13565.0
2017-05-31 14:20:00,119.99,120.03,119.91,119.92,28639.0,102.3005,102.3346,102.2323,102.2408,28639.0
2017-05-31 14:25:00,119.89,120.01,119.88,120.0,10046.0,102.2152,102.3175,102.2067,102.309,10046.0
2017-05-31 14:30:00,120.0,120.2,119.94,120.14,37344.0,102.309,102.4795,102.2578,102.4284,37344.0
2017-05-31 14:35:00,120.13,120.21,120.04,120.14,22105.0,102.4198,102.488,102.3431,102.4284,22105.0
2017-05-31 14:40:00,120.17,120.27,120.15,120.25,11910.0,102.4539,102.5392,102.4369,102.5221,11910.0
2017-05-31 14:45:00,120.23,120.24,120.09,120.1,11466.0,102.5051,102.5136,102.3857,102.3943,11466.0
2017-05-31 14:50:00,120.15,120.15,119.99,120.08,17127.0,102.4369,102.4369,102.3005,102.3772,17127.0
2017-05-31 14:55:00,120.08,120.12,119.92,119.92,23844.0,102.3772,102.4113,102.2408,102.2408,23844.0
2017-05-31 15:00:00,119.94,120.07,119.94,119.96,34310.0,102.2578,102.3687,102.2578,102.2749,34310.0
2017-05-31 15:05:00,119.96,119.98,119.86,119.9,10694.0,102.2749,102.2919,102.1896,102.2237,10694.0
2017-05-31 15:10:00,119.91,120.01,119.91,119.97,22631.0,102.2323,102.3175,102.2323,102.2834,22631.0
2017-05-31 15:15:00,119.98,120.34,119.96,120.3,30298.0,102.2919,102.5989,102.2749,102.5648,30298.0
2017-05-31 15:20:00,120.33,120.36,120.3,120.32,28168.0,102.5904,102.6159,102.5648,102.5818,28168.0
2017-05-31 15:25:00,120.32,120.34,120.27,120.3,26845.0,102.5818,102.5989,102.5392,102.5648,26845.0
2017-05-31 15:30:00,120.32,120.39,120.21,120.39,45892.0,102.5818,102.6415,102.488,102.6415,45892.0
2017-05-31 15:35:00,120.42,120.53,120.41,120.47,28787.0,102.6671,102.7609,102.6586,102.7097,28787.0
2017-05-31 15:40:00,120.49,120.51,120.46,120.5,54953.0,102.7268,102.7438,102.7012,102.7353,54953.0
2017-05-31 15:45:00,120.51,120.76,120.5,120.72,64713.0,102.7438,102.957,102.7353,102.9229,64713.0
2017-05-31 15:50:00,120.72,120.78,120.69,120.75,42944.0,102.9229,102.974,102.8973,102.9484,42944.0
2017-05-31 15:55:00,120.75,120.81,120.66,120.79,145348.0,102.9484,102.9996,102.8717,102.9825,145348.0
2017-06-01 09:30:00,121.66,121.85,121.45,121.6,16311.0,103.7243,103.8863,103.5452,103.6731,16311.0
2017-06-01 09:35:00,121.49,121.5,121.09,121.49,8370.0,103.5793,103.5879,103.2383,103.5793,8370.0
2017-06-01 09:40:00,121.37,121.51,121.29,121.44,17061.0,103.477,103.5964,103.4088,103.5367,17061.0
2017-06-01 09:45:00,121.48,121.53,121.35,121.47,34343.0,103.5708,103.6134,103.46,103.5623,34343.0
2017-06-01 09:50:00,121.42,121.58,121.35,121.38,11690.0,103.5197,103.6561,103.46,103.4856,11690.0
2017-06-01 09:55:00,121.41,121.62,121.41,121.6,29057.0,103.5111,103.6902,103.5111,103.6731,29057.0
2017-06-01 10:00:00,121.61,121.66,121.29,121.53,42211.0,103.6816,103.7243,103.4088,103.6134,42211.0
2017-06-01 10:05:00,121.53,121.55,121.23,121.48,29471.0,103.6134,103.6305,103.3577,103.5708,29471.0
2017-06-01 10:10:00,121.48,121.59,121.42,121.54,49291.0,103.5708,103.6646,103.5197,103.622,49291.0
2017-06-01 10:15:00,121.54,122.07,121.52,122.06,39553.0,103.622,104.0738,103.6049,104.0653,39553.0
2017-06-01 10:20:00,122.05,122.36,121.93,122.29,50921.0,104.0568,104.3211,103.9545,104.2614,50921.0
2017-06-01 10:25:00,122.22,122.49,122.14,122.48,36436.0,104.2017,104.4319,104.1335,104.4234,36436.0
2017-06-01 10:30:00,122.48,122.48,122.13,122.17,18349.0,104.4234,104.4234,104.125,104.1591,18349.0
2017-06-01 10:35:00,122.14,122.43,122.13,122.4,8192.0,104.1335,104.3808,104.125,104.3552,8192.0
2017-06-01 10:40:00,122.41,122.49,122.31,122.31,13314.0,104.3637,104.4319,104.2784,104.2784,13314.0
2017-06-01 10:45:00,122.26,122.33,122.2,122.21,2400.0,104.2358,104.2955,104.1847,104.1932,2400.0
2017-06-01 10:50:00,122.2,122.45,122.16,122.45,6448.0,104.1847,104.3978,104.1506,104.3978,6448.0
2017-06-01 10:55:00,122.45,122.47,122.28,122.47,7377.0,104.3978,104.4149,104.2529,104.4149,7377.0
2017-06-01 11:00:00,122.47,122.49,122.29,122.29,7302.0,104.4149,104.4319,104.2614,104.2614,7302.0
2017-06-01 11:05:00,122.25,122.45,122.25,122.38,5428.0,104.2273,104.3978,104.2273,104.3381,5428.0
2017-06-01 11:10:00,122.38,122.45,122.18,122.18,15884.0,104.3381,104.3978,104.1676,104.1676,15884.0
2017-06-01 11:15:00,122.25,122.37,122.0,122.37,12673.0,104.2273,104.3296,104.0142,104.3296,12673.0
2017-06-01 11:20:00,122.29,122.45,122.19,122.45,2526.0,104.2614,104.3978,104.1761,104.3978,2526.0
2017-06-01 11:25:00,122.45,122.45,122.34,122.38,3440.0,104.3978,104.3978,104.304,104.3381,3440.0
2017-06-01 11:30:00,122.36,122.47,122.32,122.45,4700.0,104.3211,104.4149,104.287,104.3978,4700.0
2017-06-01 11:35:00,122.47,122.51,122.32,122.4,4532.0,104.4149,104.449,104.287,104.3552,4532.0
2017-06-01 11:40:00,122.42,122.47,122.27,122.47,3131.0,104.3722,104.4149,104.2443,104.4149,3131.0
2017-06-01 11:45:00,122.47,122.5,122.38,122.49,5748.0,104.4149,104.4404,104.3381,104.4319,5748.0
2017-06-01 11:50:00,122.49,122.78,122.43,122.66,14820.0,104.4319,104.6792,104.3808,104.5769,14820.0
2017-06-01 11:55:00,122.71,122.78,122.65,122.65,10350.0,104.6195,104.6792,104.5683,104.5683,10350.0
2017-06-01 12:00:00,122.66,122.7,122.59,122.64,12583.0,104.5769,104.611,104.5172,104.5598,12583.0
2017-06-01 12:05:00,122.61,122.65,122.55,122.62,5885.0,104.5342,104.5683,104.4831,104.5427,5885.0
2017-06-01 12:10:00,122.61,122.61,122.53,122.55,14301.0,104.5342,104.5342,104.466,104.4831,14301.0
2017-06-01 12:15:00,122.56,122.58,122.39,122.39,13404.0,104.4916,104.5086,104.3467,104.3467,13404.0
2017-06-01 12:20:00,122.35,122.48,122.26,122.41,4986.0,104.3126,104.4234,104.2358,104.3637,4986.0
2017-06-01 12:25:00,122.37,122.43,122.25,122.34,4724.0,104.3296,104.3808,104.2273,104.304,4724.0
2017-06-01 12:30:00,122.35,122.5,122.3,122.45,6126.0,104.3126,104.4404,104.2699,104.3978,6126.0
2017-06-01 12:35:00,122.42,122.53,122.41,122.44,7446.0,104.3722,104.466,104.3637,104.3893,7446.0
2017-06-01 12:40:00,122.42,122.54,122.4,122.43,9982.0,104.3722,104.4745,104.3552,104.3808,9982.0
2017-06-01 12:45:00,122.47,122.53,122.46,122.5,8870.0,104.4149,104.466,104.4063,104.4404,8870.0
2017-06-01 12:50:00,122.47,122.5,122.36,122.5,10917.0,104.4149,104.4404,104.3211,104.4404,10917.0
2017-06-01 12:55:00,122.53,122.58,122.46,122.51,10650.0,104.466,104.5086,104.4063,104.449,10650.0
2017-06-01 13:00:00,122.52,122.94,122.52,122.94,101914.0,104.4575,104.8156,104.4575,104.8156,101914.0
2017-06-01 13:05:00,122.93,123.13,122.91,123.04,35085.0,104.807,104.9776,104.79,104.9008,35085.0
2017-06-01 13:10:00,123.04,123.1,122.97,122.97,15207.0,104.9008,104.952,104.8411,104.8411,15207.0
2017-06-01 13:15:00,122.99,123.07,122.93,123.05,13512.0,104.8582,104.9264,104.807,104.9094,13512.0
2017-06-01 13:20:00,123.06,123.12,122.97,123.01,17930.0,104.9179,104.969,104.8411,104.8753,17930.0
2017-06-01 13:25:00,123.1,123.12,122.95,123.0,7303.0,104.952,104.969,104.8241,104.8667,7303.0
2017-06-01 13:30:00,122.98,123.02,122.9,122.9,5802.0,104.8497,104.8838,104.7815,104.7815,5802.0
2017-06-01 13:35:00,122.89,123.03,122.87,122.96,15450.0,104.7729,104.8923,104.7559,104.8326,15450.0
2017-06-01 13:40:00,122.94,123.07,122.94,123.06,8840.0,104.8156,104.9264,104.8156,104.9179,8840.0
2017-06-01 13:45:00,123.06,123.08,122.99,123.03,7213.0,104.9179,104.9349,104.8582,104.8923,7213.0
2017-06-01 13:50:00,123.03,123.03,122.88,122.91,3345.0,104.8923,104.8923,104.7644,104.79,3345.0
2017-06-01 13:55:00,122.92,123.05,122.91,122.98,5327.0,104.7985,104.9094,104.79,104.8497,5327.0
2017-06-01 14:00:00,123.0,123.08,123.0,123.03,14627.0,104.8667,104.9349,104.8667,104.8923,14627.0
2017-06-01 14:05:00,123.03,123.14,123.01,123.14,20852.0,104.8923,104.9861,104.8753,104.9861,20852.0
2017-06-01 14:10:00,123.1,123.22,123.04,123.14,41271.0,104.952,105.0543,104.9008,104.9861,41271.0
2017-06-01 14:15:00,123.17,123.17,123.03,123.06,11537.0,105.0117,105.0117,104.8923,104.9179,11537.0
2017-06-01 14:20:00,123.08,123.15,123.03,123.07,22437.0,104.9349,104.9946,104.8923,104.9264,22437.0
2017-06-01 14:25:00,123.06,123.11,122.93,122.97,11536.0,104.9179,104.9605,104.807,104.8411,11536.0
2017-06-01 14:30:00,122.98,122.98,122.88,122.91,14499.0,104.8497,104.8497,104.7644,104.79,14499.0
2017-06-01 14:35:00,122.94,122.98,122.86,122.87,15822.0,104.8156,104.8497,104.7474,104.7559,15822.0
2017-06-01 14:40:00,122.88,122.99,122.87,122.94,31839.0,104.7644,104.8582,104.7559,104.8156,31839.0
2017-06-01 14:45:00,122.93,123.0,122.88,122.96,45248.0,104.807,104.8667,104.7644,104.8326,45248.0
2017-06-01 14:50:00,122.95,122.99,122.8,122.81,32510.0,104.8241,104.8582,104.6962,104.7047,32510.0
2017-06-01 14:55:00,122.81,122.85,122.67,122.68,15195.0,104.7047,104.7388,104.5854,104.5939,15195.0
2017-06-01 15:00:00,122.69,122.82,122.67,122.79,14656.0,104.6024,104.7133,104.5854,104.6877,14656.0
2017-06-01 15:05:00,122.78,122.8,122.67,122.69,14143.0,104.6792,104.6962,104.5854,104.6024,14143.0
2017-06-01 15:10:00,122.69,122.74,122.67,122.72,10498.0,104.6024,104.6451,104.5854,104.628,10498.0
2017-06-01 15:15:00,122.72,122.73,122.6,122.6,25764.0,104.628,104.6365,104.5257,104.5257,25764.0
2017-06-01 15:20:00,122.6,122.63,122.53,122.63,11618.0,104.5257,104.5513,104.466,104.5513,11618.0
2017-06-01 15:25:00,122.63,122.77,122.6,122.77,17148.0,104.5513,104.6706,104.5257,104.6706,17148.0
2017-06-01 15:30:00,122.79,122.81,122.7,122.76,24046.0,104.6877,104.7047,104.611,104.6621,24046.0
2017-06-01 15:35:00,122.78,122.78,122.67,122.72,12891.0,104.6792,104.6792,104.5854,104.628,12891.0
2017-06-01 15:40:00,122.74,122.82,122.71,122.77,26511.0,104.6451,104.7133,104.6195,104.6706,26511.0
2017-06-01 15:45:00,122.78,122.95,122.76,122.89,18945.0,104.6792,104.8241,104.6621,104.7729,18945.0
2017-06-01 15:50:00,122.9,123.07,122.9,122.98,31984.0,104.7815,104.9264,104.7815,104.8497,31984.0
2017-06-01 15:55:00,122.99,123.08,122.93,123.06,76389.0,104.8582,104.9349,104.807,104.9179,76389.0
2017-06-02 09:30:00,122.11,122.14,121.57,121.61,15919.0,104.1079,104.1335,103.6475,103.6816,15919.0
2017-06-02 09:35:00,121.59,121.96,121.11,121.11,28547.0,103.6646,103.98,103.2554,103.2554,28547.0
2017-06-02 09:40:00,121.22,121.34,121.03,121.18,6730.0,103.3491,103.4515,103.1872,103.315,6730.0
2017-06-02 09:45:00,121.21,121.3,121.09,121.22,16961.0,103.3406,103.4173,103.2383,103.3491,16961.0
2017-06-02 09:50:00,121.21,121.26,121.02,121.13,12334.0,103.3406,103.3832,103.1786,103.2724,12334.0
2017-06-02 09:55:00,121.17,121.22,120.8,121.16,12842.0,103.3065,103.3491,102.9911,103.298,12842.0
2017-06-02 10:00:00,121.23,121.32,120.96,121.09,47685.0,103.3577,103.4344,103.1275,103.2383,47685.0
2017-06-02 10:05:00,121.11,121.2,121.02,121.07,19464.0,103.2554,103.3321,103.1786,103.2213,19464.0
2017-06-02 10:10:00,121.1,121.13,120.89,120.89,16808.0,103.2468,103.2724,103.0678,103.0678,16808.0
2017-06-02 10:15:00,120.89,121.02,120.81,120.91,5875.0,103.0678,103.1786,102.9996,103.0848,5875.0
2017-06-02 10:20:00,120.91,121.24,120.9,121.16,6675.0,103.0848,103.3662,103.0763,103.298,6675.0
2017-06-02 10:25:00,121.21,121.21,121.07,121.14,24177.0,103.3406,103.3406,103.2213,103.2809,24177.0
2017-06-02 10:30:00,121.21,121.34,121.1,121.2,27059.0,103.3406,103.4515,103.2468,103.3321,27059.0
2017-06-02 10:35:00,121.2,121.22,121.07,121.12,17613.0,103.3321,103.3491,103.2213,103.2639,17613.0
2017-06-02 10:40:00,121.14,121.15,121.0,121.07,5915.0,103.2809,103.2895,103.1616,103.2213,5915.0
2017-06-02 10:45:00,121.08,121.61,121.08,121.61,19287.0,103.2298,103.6816,103.2298,103.6816,19287.0
2017-06-02 10:50:00,121.65,121.95,121.63,121.84,13657.0,103.7158,103.9715,103.6987,103.8777,13657.0
2017-06-02 10:55:00,121.86,122.04,121.76,121.91,6062.0,103.8948,104.0483,103.8095,103.9374,6062.0
2017-06-02 11:00:00,121.91,122.06,121.89,121.95,6679.0,103.9374,104.0653,103.9204,103.9715,6679.0
2017-06-02 11:05:00,121.96,122.04,121.75,121.75,5015.0,103.98,104.0483,103.801,103.801,5015.0
2017-06-02 11:10:00,121.78,121.79,121.62,121.64,7698.0,103.8266,103.8351,103.6902,103.7072,7698.0
2017-06-02 11:15:00,121.64,121.65,121.47,121.65,9892.0,103.7072,103.7158,103.5623,103.7158,9892.0
2017-06-02 11:20:00,121.65,121.69,121.55,121.6,14578.0,103.7158,103.7499,103.6305,103.6731,14578.0
2017-06-02 11:25:00,121.62,121.73,121.6,121.65,7459.0,103.6902,103.784,103.6731,103.7158,7459.0
2017-06-02 11:30:00,121.65,121.73,121.59,121.67,18621.0,103.7158,103.784,103.6646,103.7328,18621.0
2017-06-02 11:35:00,121.69,121.78,121.66,121.72,21934.0,103.7499,103.8266,103.7243,103.7754,21934.0
2017-06-02 11:40:00,121.71,121.8,121.63,121.73,53110.0,103.7669,103.8436,103.6987,103.784,53110.0
2017-06-02 11:45:00,121.71,121.83,121.67,121.7,36427.0,103.7669,103.8692,103.7328,103.7584,36427.0
2017-06-02 11:50:00,121.72,122.07,121.71,121.99,32399.0,103.7754,104.0738,103.7669,104.0056,32399.0
2017-06-02 11:55:00,122.04,122.23,122.0,122.16,7943.0,104.0483,104.2102,104.0142,104.1506,7943.0
2017-06-02 12:00:00,122.19,122.19,121.87,122.01,10264.0,104.1761,104.1761,103.9033,104.0227,10264.0
2017-06-02 12:05:00,121.97,122.31,121.97,122.31,5052.0,103.9886,104.2784,103.9886,104.2784,5052.0
2017-06-02 12:10:00,122.3,122.43,122.19,122.43,10187.0,104.2699,104.3808,104.1761,104.3808,10187.0
2017-06-02 12:15:00,122.43,122.55,122.43,122.47,4250.0,104.3808,104.4831,104.3808,104.4149,4250.0
2017-06-02 12:20:00,122.45,122.5,122.34,122.5,12369.0,104.3978,104.4404,104.304,104.4404,12369.0
2017-06-02 12:25:00,122.44,122.48,122.34,122.36,8456.0,104.3893,104.4234,104.304,104.3211,8456.0
2017-06-02 12:30:00,122.36,122.41,122.27,122.28,12791.0,104.3211,104.3637,104.2443,104.2529,12791.0
2017-06-02 12:35:00,122.32,122.45,122.31,122.38,16105.0,104.287,104.3978,104.2784,104.3381,16105.0
2017-06-02 12:40:00,122.38,122.42,122.26,122.26,4490.0,104.3381,104.3722,104.2358,104.2358,4490.0
2017-06-02 12:45:00,122.27,122.29,122.14,122.24,3100.0,104.2443,104.2614,104.1335,104.2188,3100.0
2017-06-02 12:50:00,122.22,122.33,122.2,122.21,10100.0,104.2017,104.2955,104.1847,104.1932,10100.0
2017-06-02 12:55:00,122.2,122.25,122.11,122.12,10241.0,104.1847,104.2273,104.1079,104.1165,10241.0
2017-06-02 13:00:00,122.12,122.13,122.02,122.07,7185.0,104.1165,104.125,104.0312,104.0738,7185.0
2017-06-02 13:05:00,122.07,122.12,121.99,122.0,13038.0,104.0738,104.1165,104.0056,104.0142,13038.0
2017-06-02 13:10:00,122.0,122.09,121.97,122.06,13116.0,104.0142,104.0909,103.9886,104.0653,13116.0
2017-06-02 13:15:00,122.06,122.13,122.03,122.12,26871.0,104.0653,104.125,104.0397,104.1165,26871.0
2017-06-02 13:20:00,122.11,122.15,122.05,122.05,7838.0,104.1079,104.142,104.0568,104.0568,7838.0
2017-06-02 13:25:00,122.07,122.22,122.06,122.19,4669.0,104.0738,104.2017,104.0653,104.1761,4669.0
2017-06-02 13:30:00,122.16,122.31,122.15,122.25,4800.0,104.1506,104.2784,104.142,104.2273,4800.0
2017-06-02 13:35:00,122.26,122.35,122.24,122.28,68267.0,104.2358,104.3126,104.2188,104.2529,68267.0
2017-06-02 13:40:00,122.29,122.62,122.25,122.54,161205.0,104.2614,104.5427,104.2273,104.4745,161205.0
2017-06-02 13:45:00,122.61,122.76,122.5,122.63,13575.0,104.5342,104.6621,104.4404,104.5513,13575.0
2017-06-02 13:50:00,122.62,122.77,122.58,122.69,4792.0,104.5427,104.6706,104.5086,104.6024,4792.0
2017-06-02 13:55:00,122.69,122.79,122.65,122.79,6665.0,104.6024,104.6877,104.5683,104.6877,6665.0
2017-06-02 14:00:00,122.79,122.8,122.67,122.8,20402.0,104.6877,104.6962,104.5854,104.6962,20402.0
2017-06-02 14:05:00,122.8,122.89,122.79,122.83,8679.0,104.6962,104.7729,104.6877,104.7218,8679.0
2017-06-02 14:10:00,122.85,122.96,122.78,122.96,13140.0,104.7388,104.8326,104.6792,104.8326,13140.0
2017-06-02 14:15:00,122.99,123.13,122.98,123.12,5490.0,104.8582,104.9776,104.8497,104.969,5490.0
2017-06-02 14:20:00,123.12,123.17,123.04,123.14,8775.0,104.969,105.0117,104.9008,104.9861,8775.0
2017-06-02 14:25:00,123.12,123.2,123.05,123.05,16362.0,104.969,105.0372,104.9094,104.9094,16362.0
2017-06-02 14:30:00,123.07,123.14,122.95,123.11,9533.0,104.9264,104.9861,104.8241,104.9605,9533.0
2017-06-02 14:35:00,123.15,123.27,123.09,123.12,5570.0,104.9946,105.0969,104.9435,104.969,5570.0
2017-06-02 14:40:00,123.08,123.12,122.89,122.89,4571.0,104.9349,104.969,104.7729,104.7729,4571.0
2017-06-02 14:45:00,122.92,122.98,122.87,122.9,2600.0,104.7985,104.8497,104.7559,104.7815,2600.0
2017-06-02 14:50:00,122.93,123.12,122.87,123.1,8520.0,104.807,104.969,104.7559,104.952,8520.0
2017-06-02 14:55:00,123.08,123.22,123.02,123.15,5479.0,104.9349,105.0543,104.8838,104.9946,5479.0
2017-06-02 15:00:00,123.11,123.18,123.06,123.06,6142.0,104.9605,105.0202,104.9179,104.9179,6142.0
2017-06-02 15:05:00,123.06,123.11,122.97,123.08,22550.0,104.9179,104.9605,104.8411,104.9349,22550.0
2017-06-02 15:10:00,123.09,123.12,123.0,123.04,6249.0,104.9435,104.969,104.8667,104.9008,6249.0
2017-06-02 15:15:00,123.01,123.04,122.9,122.98,5212.0,104.8753,104.9008,104.7815,104.8497,5212.0
2017-06-02 15:20:00,122.96,122.96,122.63,122.84,17366.0,104.8326,104.8326,104.5513,104.7303,17366.0
2017-06-02 15:25:00,122.81,122.87,122.69,122.72,7707.0,104.7047,104.7559,104.6024,104.628,7707.0
2017-06-02 15:30:00,122.73,122.91,122.72,122.9,15675.0,104.6365,104.79,104.628,104.7815,15675.0
2017-06-02 15:35:00,122.91,123.01,122.87,122.96,14175.0,104.79,104.8753,104.7559,104.8326,14175.0
2017-06-02 15:40:00,122.97,123.01,122.71,122.75,13052.0,104.8411,104.8753,104.6195,104.6536,13052.0
2017-06-02 15:45:00,122.72,122.76,122.61,122.61,20116.0,104.628,104.6621,104.5342,104.5342,20116.0
2017-06-02 15:50:00,122.63,122.76,122.57,122.58,25965.0,104.5513,104.6621,104.5001,104.5086,25965.0
2017-06-02 15:55:00,122.57,122.61,122.37,122.59,80054.0,104.5001,104.5342,104.3296,104.5172,80054.0
2017-06-05 09:30:00,122.59,123.12,122.3,123.02,8802.0,104.5172,104.969,104.2699,104.8838,8802.0
2017-06-05 09:35:00,123.1,123.3,122.82,122.88,4735.0,104.952,105.1225,104.7133,104.7644,4735.0
2017-06-05 09:40:00,122.81,123.11,122.7,123.07,5700.0,104.7047,104.9605,104.611,104.9264,5700.0
2017-06-05 09:45:00,123.01,123.16,122.82,122.85,10420.0,104.8753,105.0031,104.7133,104.7388,10420.0
2017-06-05 09:50:00,122.93,122.97,122.56,122.71,6504.0,104.807,104.8411,104.4916,104.6195,6504.0
2017-06-05 09:55:00,122.77,123.13,122.66,122.99,10600.0,104.6706,104.9776,104.5769,104.8582,10600.0
2017-06-05 10:00:00,122.99,123.48,122.95,123.29,11127.0,104.8582,105.276,104.8241,105.114,11127.0
2017-06-05 10:05:00,123.29,123.59,123.14,123.59,6686.0,105.114,105.3697,104.9861,105.3697,6686.0
2017-06-05 10:10:00,123.58,123.64,123.49,123.56,5740.0,105.3612,105.4124,105.2845,105.3442,5740.0
2017-06-05 10:15:00,123.57,123.74,123.57,123.65,3425.0,105.3527,105.4976,105.3527,105.4209,3425.0
2017-06-05 10:20:00,123.62,123.63,123.49,123.62,5945.0,105.3953,105.4038,105.2845,105.3953,5945.0
2017-06-05 10:25:00,123.59,123.84,123.59,123.76,6400.0,105.3697,105.5829,105.3697,105.5147,6400.0
2017-06-05 10:30:00,123.71,123.75,123.61,123.75,4464.0,105.4721,105.5062,105.3868,105.5062,4464.0
2017-06-05 10:35:00,123.75,123.82,123.64,123.67,12440.0,105.5062,105.5658,105.4124,105.438,12440.0
2017-06-05 10:40:00,123.68,123.89,123.68,123.81,7017.0,105.4465,105.6255,105.4465,105.5573,7017.0
2017-06-05 10:45:00,123.81,123.84,123.68,123.74,8094.0,105.5573,105.5829,105.4465,105.4976,8094.0
2017-06-05 10:50:00,123.71,123.8,123.62,123.76,5835.0,105.4721,105.5488,105.3953,105.5147,5835.0
2017-06-05 10:55:00,123.8,123.85,123.75,123.85,4300.0,105.5488,105.5914,105.5062,105.5914,4300.0
2017-06-05 11:00:00,123.82,123.83,123.55,123.61,4202.0,105.5658,105.5744,105.3356,105.3868,4202.0
2017-06-05 11:05:00,123.56,123.65,123.52,123.63,3225.0,105.3442,105.4209,105.3101,105.4038,3225.0
2017-06-05 11:10:00,123.62,123.66,123.54,123.54,5030.0,105.3953,105.4294,105.3271,105.3271,5030.0
2017-06-05 11:15:00,123.52,123.57,123.51,123.51,1623.0,105.3101,105.3527,105.3015,105.3015,1623.0
2017-06-05 11:20:00,123.52,123.54,123.29,123.31,3062.0,105.3101,105.3271,105.114,105.131,3062.0
2017-06-05 11:25:00,123.3,123.3,123.2,123.2,3310.0,105.1225,105.1225,105.0372,105.0372,3310.0
2017-06-05 11:30:00,123.16,123.23,123.08,123.08,9720.0,105.0031,105.0628,104.9349,104.9349,9720.0
2017-06-05 11:35:00,123.07,123.21,123.07,123.18,3602.0,104.9264,105.0458,104.9264,105.0202,3602.0
2017-06-05 11:40:00,123.14,123.14,122.96,122.96,3467.0,104.9861,104.9861,104.8326,104.8326,3467.0
2017-06-05 11:45:00,122.96,123.06,122.79,122.87,2530.0,104.8326,104.9179,104.6877,104.7559,2530.0
2017-06-05 11:50:00,122.81,122.97,122.8,122.94,11962.0,104.7047,104.8411,104.6962,104.8156,11962.0
2017-06-05 11:55:00,122.94,123.27,122.83,123.23,8851.0,104.8156,105.0969,104.7218,105.0628,8851.0
2017-06-05 12:00:00,123.24,123.47,123.24,123.47,2236.0,105.0713,105.2674,105.0713,105.2674,2236.0
2017-06-05 12:05:00,123.51,123.52,123.33,123.33,2709.0,105.3015,105.3101,105.1481,105.1481,2709.0
2017-06-05 12:10:00,123.32,123.32,123.15,123.21,2134.0,105.1396,105.1396,104.9946,105.0458,2134.0
2017-06-05 12:15:00,123.17,123.25,123.12,123.23,4301.0,105.0117,105.0799,104.969,105.0628,4301.0
2017-06-05 12:20:00,123.23,123.33,123.2,123.3,2338.0,105.0628,105.1481,105.0372,105.1225,2338.0
2017-06-05 12:25:00,123.32,123.46,123.29,123.37,4102.0,105.1396,105.2589,105.114,105.1822,4102.0
2017-06-05 12:30:00,123.4,123.46,123.34,123.37,3080.0,105.2078,105.2589,105.1566,105.1822,3080.0
2017-06-05 12:35:00,123.4,123.42,123.25,123.31,4199.0,105.2078,105.2248,105.0799,105.131,4199.0
2017-06-05 12:40:00,123.31,123.31,123.19,123.23,3700.0,105.131,105.131,105.0287,105.0628,3700.0
2017-06-05 12:45:00,123.26,123.34,123.17,123.31,3904.0,105.0884,105.1566,105.0117,105.131,3904.0
2017-06-05 12:50:00,123.26,123.36,123.23,123.28,3713.0,105.0884,105.1737,105.0628,105.1054,3713.0
2017-06-05 12:55:00,123.27,123.4,123.24,123.38,3254.0,105.0969,105.2078,105.0713,105.1907,3254.0
2017-06-05 13:00:00,123.37,123.42,123.32,123.32,4650.0,105.1822,105.2248,105.1396,105.1396,4650.0
2017-06-05 13:05:00,123.36,123.36,123.3,123.3,4178.0,105.1737,105.1737,105.1225,105.1225,4178.0
2017-06-05 13:10:00,123.27,123.32,123.24,123.24,2435.0,105.0969,105.1396,105.0713,105.0713,2435.0
2017-06-05 13:15:00,123.26,123.27,123.16,123.16,3044.0,105.0884,105.0969,105.0031,105.0031,3044.0
2017-06-05 13:20:00,123.12,123.2,123.12,123.14,2102.0,104.969,105.0372,104.969,104.9861,2102.0
2017-06-05 13:25:00,123.11,123.23,123.09,123.14,5383.0,104.9605,105.0628,104.9435,104.9861,5383.0
2017-06-05 13:30:00,123.13,123.21,123.02,123.02,8714.0,104.9776,105.0458,104.8838,104.8838,8714.0
2017-06-05 13:35:00,123.03,123.05,122.94,123.03,4820.0,104.8923,104.9094,104.8156,104.8923,4820.0
2017-06-05 13:40:00,123.02,123.02,122.93,122.98,3500.0,104.8838,104.8838,104.807,104.8497,3500.0
2017-06-05 13:45:00,122.98,122.98,122.84,122.87,3919.0,104.8497,104.8497,104.7303,104.7559,3919.0
2017-06-05 13:50:00,122.87,122.93,122.82,122.85,6051.0,104.7559,104.807,104.7133,104.7388,6051.0
2017-06-05 13:55:00,122.8,122.8,122.75,122.79,5073.0,104.6962,104.6962,104.6536,104.6877,5073.0
2017-06-05 14:00:00,122.87,122.9,122.8,122.83,4771.0,104.7559,104.7815,104.6962,104.7218,4771.0
2017-06-05 14:05:00,122.84,122.86,122.78,122.83,4200.0,104.7303,104.7474,104.6792,104.7218,4200.0
2017-06-05 14:10:00,122.8,122.84,122.7,122.7,2396.0,104.6962,104.7303,104.611,104.611,2396.0
2017-06-05 14:15:00,122.7,122.7,122.6,122.67,4743.0,104.611,104.611,104.5257,104.5854,4743.0
2017-06-05 14:20:00,122.65,122.77,122.63,122.73,4300.0,104.5683,104.6706,104.5513,104.6365,4300.0
2017-06-05 14:25:00,122.72,122.73,122.66,122.67,5073.0,104.628,104.6365,104.5769,104.5854,5073.0
2017-06-05 14:30:00,122.66,122.72,122.59,122.65,4946.0,104.5769,104.628,104.5172,104.5683,4946.0
2017-06-05 14:35:00,122.64,122.76,122.61,122.68,4332.0,104.5598,104.6621,104.5342,104.5939,4332.0
2017-06-05 14:40:00,122.75,122.78,122.64,122.77,4358.0,104.6536,104.6792,104.5598,104.6706,4358.0
2017-06-05 14:45:00,122.79,122.85,122.79,122.82,1831.0,104.6877,104.7388,104.6877,104.7133,1831.0
2017-06-05 14:50:00,122.82,122.88,122.79,122.79,2941.0,104.7133,104.7644,104.6877,104.6877,2941.0
2017-06-05 14:55:00,122.84,122.85,122.76,122.79,3112.0,104.7303,104.7388,104.6621,104.6877,3112.0
2017-06-05 15:00:00,122.78,122.78,122.62,122.62,3200.0,104.6792,104.6792,104.5427,104.5427,3200.0
2017-06-05 15:05:00,122.6,122.69,122.59,122.59,4871.0,104.5257,104.6024,104.5172,104.5172,4871.0
2017-06-05 15:10:00,122.58,122.74,122.58,122.73,5233.0,104.5086,104.6451,104.5086,104.6365,5233.0
2017-06-05 15:15:00,122.71,122.71,122.6,122.6,3400.0,104.6195,104.6195,104.5257,104.5257,3400.0
2017-06-05 15:20:00,122.59,122.66,122.43,122.48,11842.0,104.5172,104.5769,104.3808,104.4234,11842.0
2017-06-05 15:25:00,122.48,122.69,122.47,122.69,6034.0,104.4234,104.6024,104.4149,104.6024,6034.0
2017-06-05 15:30:00,122.69,122.69,122.59,122.64,10476.0,104.6024,104.6024,104.5172,104.5598,10476.0
2017-06-05 15:35:00,122.64,122.7,122.47,122.49,13201.0,104.5598,104.611,104.4149,104.4319,13201.0
2017-06-05 15:40:00,122.47,122.51,122.33,122.44,11070.0,104.4149,104.449,104.2955,104.3893,11070.0
2017-06-05 15:45:00,122.44,122.44,122.34,122.36,14507.0,104.3893,104.3893,104.304,104.3211,14507.0
2017-06-05 15:50:00,122.36,122.38,122.18,122.18,32184.0,104.3211,104.3381,104.1676,104.1676,32184.0
2017-06-05 15:55:00,122.2,122.24,122.1,122.22,45326.0,104.1847,104.2188,104.0994,104.2017,45326.0
2017-06-06 09:30:00,121.06,121.89,121.06,121.29,8327.0,103.2127,103.9204,103.2127,103.4088,8327.0
2017-06-06 09:35:00,120.98,120.98,120.76,120.93,1803.0,103.1445,103.1445,102.957,103.1019,1803.0
2017-06-06 09:40:00,120.8,121.16,120.73,121.16,1900.0,102.9911,103.298,102.9314,103.298,1900.0
2017-06-06 09:45:00,121.08,121.27,120.98,121.22,4528.0,103.2298,103.3918,103.1445,103.3491,4528.0
2017-06-06 09:50:00,121.26,121.26,120.99,121.13,5858.0,103.3832,103.3832,103.1531,103.2724,5858.0
2017-06-06 09:55:00,121.16,121.17,120.98,121.04,4200.0,103.298,103.3065,103.1445,103.1957,4200.0
2017-06-06 10:00:00,121.09,121.14,120.9,120.93,8784.0,103.2383,103.2809,103.0763,103.1019,8784.0
2017-06-06 10:05:00,120.92,121.01,120.77,120.81,5800.0,103.0934,103.1701,102.9655,102.9996,5800.0
2017-06-06 10:10:00,120.92,121.25,120.85,121.17,8204.0,103.0934,103.3747,103.0337,103.3065,8204.0
2017-06-06 10:15:00,121.26,121.31,121.13,121.24,19531.0,103.3832,103.4259,103.2724,103.3662,19531.0
2017-06-06 10:20:00,121.22,121.25,120.95,121.07,7086.0,103.3491,103.3747,103.1189,103.2213,7086.0
2017-06-06 10:25:00,121.09,121.19,120.98,120.98,4403.0,103.2383,103.3236,103.1445,103.1445,4403.0
2017-06-06 10:30:00,121.01,121.01,120.79,120.8,6107.0,103.1701,103.1701,102.9825,102.9911,6107.0
2017-06-06 10:35:00,120.78,120.83,120.55,120.55,4254.0,102.974,103.0166,102.7779,102.7779,4254.0
2017-06-06 10:40:00,120.55,120.74,120.55,120.67,8044.0,102.7779,102.9399,102.7779,102.8802,8044.0
2017-06-06 10:45:00,120.71,120.71,120.48,120.56,5595.0,102.9143,102.9143,102.7182,102.7864,5595.0
2017-06-06 10:50:00,120.53,120.62,120.42,120.43,3067.0,102.7609,102.8376,102.6671,102.6756,3067.0
2017-06-06 10:55:00,120.42,120.5,120.28,120.4,6288.0,102.6671,102.7353,102.5477,102.65,6288.0
2017-06-06 11:00:00,120.35,120.37,120.17,120.22,2100.0,102.6074,102.6245,102.4539,102.4966,2100.0
2017-06-06 11:05:00,120.21,120.35,120.11,120.35,7024.0,102.488,102.6074,102.4028,102.6074,7024.0
2017-06-06 11:10:00,120.39,120.53,120.31,120.52,5500.0,102.6415,102.7609,102.5733,102.7523,5500.0
2017-06-06 11:15:00,120.46,120.64,120.4,120.53,22618.0,102.7012,102.8546,102.65,102.7609,22618.0
2017-06-06 11:20:00,120.65,120.89,120.55,120.81,9463.0,102.8632,103.0678,102.7779,102.9996,9463.0
2017-06-06 11:25:00,120.82,120.88,120.71,120.75,6275.0,103.0081,103.0593,102.9143,102.9484,6275.0
2017-06-06 11:30:00,120.8,120.93,120.76,120.85,6883.0,102.9911,103.1019,102.957,103.0337,6883.0
2017-06-06 11:35:00,120.84,120.9,120.77,120.89,3092.0,103.0252,103.0763,102.9655,103.0678,3092.0
2017-06-06 11:40:00,120.89,121.07,120.79,120.8,5504.0,103.0678,103.2213,102.9825,102.9911,5504.0
2017-06-06 11:45:00,120.8,120.83,120.67,120.76,4947.0,102.9911,103.0166,102.8802,102.957,4947.0
2017-06-06 11:50:00,120.77,120.8,120.73,120.77,2465.0,102.9655,102.9911,102.9314,102.9655,2465.0
2017-06-06 11:55:00,120.77,120.79,120.62,120.62,2029.0,102.9655,102.9825,102.8376,102.8376,2029.0
2017-06-06 12:00:00,120.7,120.84,120.68,120.84,3007.0,102.9058,103.0252,102.8888,103.0252,3007.0
2017-06-06 12:05:00,120.84,120.97,120.83,120.84,2200.0,103.0252,103.136,103.0166,103.0252,2200.0
2017-06-06 12:10:00,120.79,120.93,120.74,120.89,3715.0,102.9825,103.1019,102.9399,103.0678,3715.0
2017-06-06 12:15:00,120.9,120.96,120.84,120.89,4294.0,103.0763,103.1275,103.0252,103.0678,4294.0
2017-06-06 12:20:00,120.85,120.93,120.85,120.87,1400.0,103.0337,103.1019,103.0337,103.0507,1400.0
2017-06-06 12:25:00,120.88,120.88,120.73,120.77,3309.0,103.0593,103.0593,102.9314,102.9655,3309.0
2017-06-06 12:30:00,120.77,120.92,120.77,120.92,2600.0,102.9655,103.0934,102.9655,103.0934,2600.0
2017-06-06 12:35:00,120.9,120.91,120.82,120.86,1500.0,103.0763,103.0848,103.0081,103.0422,1500.0
2017-06-06 12:40:00,120.84,120.9,120.84,120.86,2300.0,103.0252,103.0763,103.0252,103.0422,2300.0
2017-06-06 12:45:00,120.83,120.96,120.83,120.93,4675.0,103.0166,103.1275,103.0166,103.1019,4675.0
2017-06-06 12:50:00,120.94,121.0,120.9,120.98,2900.0,103.1104,103.1616,103.0763,103.1445,2900.0
2017-06-06 12:55:00,120.95,121.0,120.91,120.94,2563.0,103.1189,103.1616,103.0848,103.1104,2563.0
2017-06-06 13:00:00,120.93,120.93,120.84,120.89,1806.0,103.1019,103.1019,103.0252,103.0678,1806.0
2017-06-06 13:05:00,120.92,120.95,120.84,120.84,3253.0,103.0934,103.1189,103.0252,103.0252,3253.0
2017-06-06 13:10:00,120.89,120.9,120.8,120.8,5786.0,103.0678,103.0763,102.9911,102.9911,5786.0
2017-06-06 13:15:00,120.8,120.82,120.76,120.79,2828.0,102.9911,103.0081,102.957,102.9825,2828.0
2017-06-06 13:20:00,120.82,120.91,120.79,120.79,2800.0,103.0081,103.0848,102.9825,102.9825,2800.0
2017-06-06 13:25:00,120.76,120.92,120.76,120.84,2300.0,102.957,103.0934,102.957,103.0252,2300.0
2017-06-06 13:30:00,120.85,120.92,120.79,120.79,3386.0,103.0337,103.0934,102.9825,102.9825,3386.0
2017-06-06 13:35:00,120.86,120.93,120.85,120.9,7300.0,103.0422,103.1019,103.0337,103.0763,7300.0
2017-06-06 13:40:00,120.87,120.93,120.84,120.85,14941.0,103.0507,103.1019,103.0252,103.0337,14941.0
2017-06-06 13:45:00,120.82,120.86,120.8,120.83,1640.0,103.0081,103.0422,102.9911,103.0166,1640.0
2017-06-06 13:50:00,120.82,120.95,120.78,120.93,7250.0,103.0081,103.1189,102.974,103.1019,7250.0
2017-06-06 13:55:00,120.9,120.96,120.84,120.93,4700.0,103.0763,103.1275,103.0252,103.1019,4700.0
2017-06-06 14:00:00,120.98,121.1,120.95,121.04,6354.0,103.1445,103.2468,103.1189,103.1957,6354.0
2017-06-06 14:05:00,121.09,121.12,120.99,120.99,3863.0,103.2383,103.2639,103.1531,103.1531,3863.0
2017-06-06 14:10:00,121.03,121.11,120.99,121.1,6521.0,103.1872,103.2554,103.1531,103.2468,6521.0
2017-06-06 14:15:00,121.07,121.12,120.99,121.12,9438.0,103.2213,103.2639,103.1531,103.2639,9438.0
2017-06-06 14:20:00,121.07,121.11,121.01,121.07,7123.0,103.2213,103.2554,103.1701,103.2213,7123.0
2017-06-06 14:25:00,121.02,121.12,121.01,121.12,4331.0,103.1786,103.2639,103.1701,103.2639,4331.0
2017-06-06 14:30:00,121.11,121.29,121.03,121.29,5770.0,103.2554,103.4088,103.1872,103.4088,5770.0
2017-06-06 14:35:00,121.33,121.34,121.19,121.24,5300.0,103.4429,103.4515,103.3236,103.3662,5300.0
2017-06-06 14:40:00,121.24,121.38,121.2,121.31,6438.0,103.3662,103.4856,103.3321,103.4259,6438.0
2017-06-06 14:45:00,121.28,121.37,121.27,121.29,4388.0,103.4003,103.477,103.3918,103.4088,4388.0
2017-06-06 14:50:00,121.31,121.35,121.25,121.25,2900.0,103.4259,103.46,103.3747,103.3747,2900.0
2017-06-06 14:55:00,121.3,121.32,121.05,121.1,5931.0,103.4173,103.4344,103.2042,103.2468,5931.0
2017-06-06 15:00:00,121.07,121.21,121.07,121.16,6300.0,103.2213,103.3406,103.2213,103.298,6300.0
2017-06-06 15:05:00,121.13,121.2,121.13,121.19,5000.0,103.2724,103.3321,103.2724,103.3236,5000.0
2017-06-06 15:10:00,121.16,121.16,120.96,121.07,5746.0,103.298,103.298,103.1275,103.2213,5746.0
2017-06-06 15:15:00,121.13,121.15,120.96,121.05,6409.0,103.2724,103.2895,103.1275,103.2042,6409.0
2017-06-06 15:20:00,121.05,121.19,121.04,121.13,6083.0,103.2042,103.3236,103.1957,103.2724,6083.0
2017-06-06 15:25:00,121.18,121.22,121.12,121.12,10053.0,103.315,103.3491,103.2639,103.2639,10053.0
2017-06-06 15:30:00,121.12,121.12,120.92,120.97,9282.0,103.2639,103.2639,103.0934,103.136,9282.0
2017-06-06 15:35:00,120.94,121.05,120.93,121.0,8401.0,103.1104,103.2042,103.1019,103.1616,8401.0
2017-06-06 15:40:00,121.01,121.05,120.93,120.93,6963.0,103.1701,103.2042,103.1019,103.1019,6963.0
2017-06-06 15:45:00,120.92,120.94,120.82,120.82,11673.0,103.0934,103.1104,103.0081,103.0081,11673.0
2017-06-06 15:50:00,120.82,120.93,120.79,120.8,15245.0,103.0081,103.1019,102.9825,102.9911,15245.0
2017-06-06 15:55:00,120.78,120.97,120.78,120.89,31778.0,102.974,103.136,102.974,103.0678,31778.0
2017-06-07 09:30:00,121.6,121.6,121.21,121.33,6759.0,103.6731,103.6731,103.3406,103.4429,6759.0
2017-06-07 09:35:00,121.25,121.47,121.25,121.37,7301.0,103.3747,103.5623,103.3747,103.477,7301.0
2017-06-07 09:40:00,121.4,121.61,121.38,121.46,6444.0,103.5026,103.6816,103.4856,103.5538,6444.0
2017-06-07 09:45:00,121.53,121.76,121.5,121.71,5251.0,103.6134,103.8095,103.5879,103.7669,5251.0
2017-06-07 09:50:00,121.66,121.85,121.46,121.85,5000.0,103.7243,103.8863,103.5538,103.8863,5000.0
2017-06-07 09:55:00,121.81,121.94,121.66,121.9,2182.0,103.8522,103.963,103.7243,103.9289,2182.0
2017-06-07 10:00:00,121.94,122.08,121.75,121.77,6050.0,103.963,104.0824,103.801,103.8181,6050.0
2017-06-07 10:05:00,121.75,121.78,121.56,121.63,5630.0,103.801,103.8266,103.639,103.6987,5630.0
2017-06-07 10:10:00,121.67,121.92,121.67,121.92,2900.0,103.7328,103.9459,103.7328,103.9459,2900.0
2017-06-07 10:15:00,121.92,122.29,121.91,122.21,4149.0,103.9459,104.2614,103.9374,104.1932,4149.0
2017-06-07 10:20:00,122.19,122.19,121.94,122.11,3404.0,104.1761,104.1761,103.963,104.1079,3404.0
2017-06-07 10:25:00,122.17,122.2,121.98,122.05,3445.0,104.1591,104.1847,103.9971,104.0568,3445.0
2017-06-07 10:30:00,122.05,122.07,121.78,122.05,7000.0,104.0568,104.0738,103.8266,104.0568,7000.0
2017-06-07 10:35:00,122.02,122.05,121.74,121.89,5400.0,104.0312,104.0568,103.7925,103.9204,5400.0
2017-06-07 10:40:00,121.77,122.05,121.77,121.9,7324.0,103.8181,104.0568,103.8181,103.9289,7324.0
2017-06-07 10:45:00,121.92,122.29,121.92,122.12,8083.0,103.9459,104.2614,103.9459,104.1165,8083.0
2017-06-07 10:50:00,122.17,122.23,122.02,122.18,2700.0,104.1591,104.2102,104.0312,104.1676,2700.0
2017-06-07 10:55:00,122.24,122.49,122.24,122.39,3339.0,104.2188,104.4319,104.2188,104.3467,3339.0
2017-06-07 11:00:00,122.32,122.32,122.17,122.3,2444.0,104.287,104.287,104.1591,104.2699,2444.0
2017-06-07 11:05:00,122.29,122.29,122.14,122.14,2700.0,104.2614,104.2614,104.1335,104.1335,2700.0
2017-06-07 11:10:00,122.15,122.29,122.15,122.18,3250.0,104.142,104.2614,104.142,104.1676,3250.0
2017-06-07 11:15:00,122.23,122.31,122.18,122.18,5400.0,104.2102,104.2784,104.1676,104.1676,5400.0
2017-06-07 11:20:00,122.2,122.28,122.2,122.21,1800.0,104.1847,104.2529,104.1847,104.1932,1800.0
2017-06-07 11:25:00,122.2,122.2,121.89,121.89,2400.0,104.1847,104.1847,103.9204,103.9204,2400.0
2017-06-07 11:30:00,121.85,121.89,121.75,121.8,4600.0,103.8863,103.9204,103.801,103.8436,4600.0
2017-06-07 11:35:00,121.83,121.96,121.78,121.89,3898.0,103.8692,103.98,103.8266,103.9204,3898.0
2017-06-07 11:40:00,121.89,121.92,121.71,121.71,3300.0,103.9204,103.9459,103.7669,103.7669,3300.0
2017-06-07 11:45:00,121.71,121.74,121.59,121.74,3704.0,103.7669,103.7925,103.6646,103.7925,3704.0
2017-06-07 11:50:00,121.7,121.86,121.67,121.79,9079.0,103.7584,103.8948,103.7328,103.8351,9079.0
2017-06-07 11:55:00,121.75,121.82,121.67,121.72,5085.0,103.801,103.8607,103.7328,103.7754,5085.0
2017-06-07 12:00:00,121.72,121.83,121.63,121.83,2700.0,103.7754,103.8692,103.6987,103.8692,2700.0
2017-06-07 12:05:00,121.83,121.88,121.78,121.84,19281.0,103.8692,103.9118,103.8266,103.8777,19281.0
2017-06-07 12:10:00,121.83,121.91,121.81,121.91,4650.0,103.8692,103.9374,103.8522,103.9374,4650.0
2017-06-07 12:15:00,121.92,122.03,121.88,122.02,4204.0,103.9459,104.0397,103.9118,104.0312,4204.0
2017-06-07 12:20:00,122.02,122.19,122.02,122.19,2791.0,104.0312,104.1761,104.0312,104.1761,2791.0
2017-06-07 12:25:00,122.19,122.2,121.96,121.99,5320.0,104.1761,104.1847,103.98,104.0056,5320.0
2017-06-07 12:30:00,121.98,122.01,121.88,121.88,2400.0,103.9971,104.0227,103.9118,103.9118,2400.0
2017-06-07 12:35:00,121.89,121.97,121.87,121.89,4580.0,103.9204,103.9886,103.9033,103.9204,4580.0
2017-06-07 12:40:00,121.88,121.99,121.8,121.96,14900.0,103.9118,104.0056,103.8436,103.98,14900.0
2017-06-07 12:45:00,121.98,121.98,121.73,121.86,26486.0,103.9971,103.9971,103.784,103.8948,26486.0
2017-06-07 12:50:00,121.85,121.88,121.73,121.82,19639.0,103.8863,103.9118,103.784,103.8607,19639.0
2017-06-07 12:55:00,121.82,121.98,121.8,121.89,34656.0,103.8607,103.9971,103.8436,103.9204,34656.0
2017-06-07 13:00:00,121.88,122.04,121.83,122.04,4722.0,103.9118,104.0483,103.8692,104.0483,4722.0
2017-06-07 13:05:00,121.96,122.15,121.93,122.1,5962.0,103.98,104.142,103.9545,104.0994,5962.0
2017-06-07 13:10:00,121.91,122.1,121.88,122.06,4700.0,103.9374,104.0994,103.9118,104.0653,4700.0
2017-06-07 13:15:00,122.06,122.12,121.91,122.05,3594.0,104.0653,104.1165,103.9374,104.0568,3594.0
2017-06-07 13:20:00,121.99,122.21,121.98,122.21,4335.0,104.0056,104.1932,103.9971,104.1932,4335.0
2017-06-07 13:25:00,122.22,122.22,122.12,122.2,3700.0,104.2017,104.2017,104.1165,104.1847,3700.0
2017-06-07 13:30:00,122.19,122.19,122.04,122.07,2342.0,104.1761,104.1761,104.0483,104.0738,2342.0
2017-06-07 13:35:00,122.09,122.22,122.09,122.17,5600.0,104.0909,104.2017,104.0909,104.1591,5600.0
2017-06-07 13:40:00,122.17,122.26,122.14,122.23,4082.0,104.1591,104.2358,104.1335,104.2102,4082.0
2017-06-07 13:45:00,122.18,122.28,122.15,122.28,5883.0,104.1676,104.2529,104.142,104.2529,5883.0
2017-06-07 13:50:00,122.29,122.32,122.21,122.27,2773.0,104.2614,104.287,104.1932,104.2443,2773.0
2017-06-07 13:55:00,122.25,122.45,122.25,122.42,2654.0,104.2273,104.3978,104.2273,104.3722,2654.0
2017-06-07 14:00:00,122.42,122.55,122.37,122.53,5695.0,104.3722,104.4831,104.3296,104.466,5695.0
2017-06-07 14:05:00,122.53,122.61,122.52,122.55,3097.0,104.466,104.5342,104.4575,104.4831,3097.0
2017-06-07 14:10:00,122.54,122.58,122.43,122.45,4291.0,104.4745,104.5086,104.3808,104.3978,4291.0
2017-06-07 14:15:00,122.45,122.45,122.33,122.33,3888.0,104.3978,104.3978,104.2955,104.2955,3888.0
2017-06-07 14:20:00,122.34,122.34,122.24,122.28,6234.0,104.304,104.304,104.2188,104.2529,6234.0
2017-06-07 14:25:00,122.3,122.34,122.22,122.28,9215.0,104.2699,104.304,104.2017,104.2529,9215.0
2017-06-07 14:30:00,122.33,122.4,122.29,122.3,6437.0,104.2955,104.3552,104.2614,104.2699,6437.0
2017-06-07 14:35:00,122.29,122.29,122.18,122.2,7469.0,104.2614,104.2614,104.1676,104.1847,7469.0
2017-06-07 14:40:00,122.2,122.21,122.14,122.21,7897.0,104.1847,104.1932,104.1335,104.1932,7897.0
2017-06-07 14:45:00,122.21,122.36,122.19,122.36,6507.0,104.1932,104.3211,104.1761,104.3211,6507.0
2017-06-07 14:50:00,122.36,122.43,122.24,122.3,7154.0,104.3211,104.3808,104.2188,104.2699,7154.0
2017-06-07 14:55:00,122.3,122.31,122.14,122.14,5508.0,104.2699,104.2784,104.1335,104.1335,5508.0
2017-06-07 15:00:00,122.17,122.2,122.07,122.08,5218.0,104.1591,104.1847,104.0738,104.0824,5218.0
2017-06-07 15:05:00,122.09,122.1,121.98,122.02,13311.0,104.0909,104.0994,103.9971,104.0312,13311.0
2017-06-07 15:10:00,122.02,122.02,121.88,121.9,7114.0,104.0312,104.0312,103.9118,103.9289,7114.0
2017-06-07 15:15:00,121.9,121.93,121.85,121.91,9560.0,103.9289,103.9545,103.8863,103.9374,9560.0
2017-06-07 15:20:00,121.91,122.0,121.91,121.95,12248.0,103.9374,104.0142,103.9374,103.9715,12248.0
2017-06-07 15:25:00,121.95,122.23,121.95,122.23,9260.0,103.9715,104.2102,103.9715,104.2102,9260.0
2017-06-07 15:30:00,122.23,122.26,122.12,122.12,4550.0,104.2102,104.2358,104.1165,104.1165,4550.0
2017-06-07 15:35:00,122.14,122.15,121.94,121.95,4569.0,104.1335,104.142,103.963,103.9715,4569.0
2017-06-07 15:40:00,121.89,122.06,121.89,122.06,8104.0,103.9204,104.0653,103.9204,104.0653,8104.0
2017-06-07 15:45:00,122.07,122.18,122.07,122.13,8262.0,104.0738,104.1676,104.0738,104.125,8262.0
2017-06-07 15:50:00,122.1,122.11,121.99,122.06,12885.0,104.0994,104.1079,104.0056,104.0653,12885.0
2017-06-07 15:55:00,122.06,122.06,121.87,121.95,24030.0,104.0653,104.0653,103.9033,103.9715,24030.0
2017-06-08 09:30:00,121.84,122.14,121.79,121.85,10290.0,103.8777,104.1335,103.8351,103.8863,10290.0
2017-06-08 09:35:00,121.87,122.35,121.86,122.15,4749.0,103.9033,104.3126,103.8948,104.142,4749.0
2017-06-08 09:40:00,122.46,122.94,122.44,122.94,4273.0,104.4063,104.8156,104.3893,104.8156,4273.0
2017-06-08 09:45:00,122.95,123.26,122.9,123.15,7179.0,104.8241,105.0884,104.7815,104.9946,7179.0
2017-06-08 09:50:00,123.1,123.18,122.72,123.18,6847.0,104.952,105.0202,104.628,105.0202,6847.0
2017-06-08 09:55:00,123.35,123.6,123.28,123.48,8700.0,105.1651,105.3783,105.1054,105.276,8700.0
2017-06-08 10:00:00,123.54,123.79,123.54,123.72,8215.0,105.3271,105.5403,105.3271,105.4806,8215.0
2017-06-08 10:05:00,123.71,123.74,123.52,123.58,11608.0,105.4721,105.4976,105.3101,105.3612,11608.0
2017-06-08 10:10:00,123.64,123.73,123.49,123.66,5661.0,105.4124,105.4891,105.2845,105.4294,5661.0
2017-06-08 10:15:00,123.74,123.9,123.65,123.79,4400.0,105.4976,105.634,105.4209,105.5403,4400.0
2017-06-08 10:20:00,123.79,123.79,123.48,123.69,5046.0,105.5403,105.5403,105.276,105.455,5046.0
2017-06-08 10:25:00,123.63,123.75,123.31,123.32,4842.0,105.4038,105.5062,105.131,105.1396,4842.0
2017-06-08 10:30:00,123.41,123.56,123.31,123.55,4408.0,105.2163,105.3442,105.131,105.3356,4408.0
2017-06-08 10:35:00,123.55,123.55,123.22,123.35,3773.0,105.3356,105.3356,105.0543,105.1651,3773.0
2017-06-08 10:40:00,123.33,123.48,123.31,123.31,4694.0,105.1481,105.276,105.131,105.131,4694.0
2017-06-08 10:45:00,123.34,123.59,123.34,123.56,3560.0,105.1566,105.3697,105.1566,105.3442,3560.0
2017-06-08 10:50:00,123.51,123.6,123.41,123.45,2812.0,105.3015,105.3783,105.2163,105.2504,2812.0
2017-06-08 10:55:00,123.44,123.44,123.35,123.37,1600.0,105.2419,105.2419,105.1651,105.1822,1600.0
2017-06-08 11:00:00,123.37,123.71,123.37,123.54,5000.0,105.1822,105.4721,105.1822,105.3271,5000.0
2017-06-08 11:05:00,123.6,123.81,123.57,123.75,3510.0,105.3783,105.5573,105.3527,105.5062,3510.0
2017-06-08 11:10:00,123.78,123.92,123.74,123.89,3677.0,105.5317,105.6511,105.4976,105.6255,3677.0
2017-06-08 11:15:00,123.89,124.0,123.82,123.95,7701.0,105.6255,105.7193,105.5658,105.6767,7701.0
2017-06-08 11:20:00,124.0,124.15,123.99,124.02,4000.0,105.7193,105.8472,105.7108,105.7364,4000.0
2017-06-08 11:25:00,124.01,124.19,123.98,124.11,3948.0,105.7278,105.8813,105.7022,105.8131,3948.0
2017-06-08 11:30:00,124.12,124.17,123.99,124.14,3700.0,105.8216,105.8642,105.7108,105.8387,3700.0
2017-06-08 11:35:00,124.13,124.26,124.09,124.12,5429.0,105.8301,105.941,105.796,105.8216,5429.0
2017-06-08 11:40:00,124.07,124.24,124.07,124.11,3374.0,105.779,105.9239,105.779,105.8131,3374.0
2017-06-08 11:45:00,124.11,124.14,124.03,124.04,5270.0,105.8131,105.8387,105.7449,105.7534,5270.0
2017-06-08 11:50:00,124.04,124.13,123.99,123.99,10233.0,105.7534,105.8301,105.7108,105.7108,10233.0
2017-06-08 11:55:00,123.95,124.06,123.9,124.01,3300.0,105.6767,105.7705,105.634,105.7278,3300.0
2017-06-08 12:00:00,124.07,124.1,123.97,124.05,7473.0,105.779,105.8046,105.6937,105.7619,7473.0
2017-06-08 12:05:00,124.05,124.19,124.05,124.19,3122.0,105.7619,105.8813,105.7619,105.8813,3122.0
2017-06-08 12:10:00,124.23,124.49,124.22,124.45,3550.0,105.9154,106.1371,105.9069,106.103,3550.0
2017-06-08 12:15:00,124.46,124.74,124.46,124.72,9700.0,106.1115,106.3502,106.1115,106.3332,9700.0
2017-06-08 12:20:00,124.74,124.82,124.57,124.62,8863.0,106.3502,106.4184,106.2053,106.2479,8863.0
2017-06-08 12:25:00,124.59,124.64,124.49,124.49,4253.0,106.2223,106.2649,106.1371,106.1371,4253.0
2017-06-08 12:30:00,124.44,124.62,124.44,124.52,6694.0,106.0944,106.2479,106.0944,106.1626,6694.0
2017-06-08 12:35:00,124.5,124.6,124.5,124.52,2600.0,106.1456,106.2308,106.1456,106.1626,2600.0
2017-06-08 12:40:00,124.51,124.64,124.51,124.6,4275.0,106.1541,106.2649,106.1541,106.2308,4275.0
2017-06-08 12:45:00,124.56,124.64,124.53,124.64,3464.0,106.1967,106.2649,106.1712,106.2649,3464.0
2017-06-08 12:50:00,124.63,124.63,124.47,124.52,2101.0,106.2564,106.2564,106.12,106.1626,2101.0
2017-06-08 12:55:00,124.53,124.68,124.53,124.63,1900.0,106.1712,106.2991,106.1712,106.2564,1900.0
2017-06-08 13:00:00,124.63,124.66,124.54,124.63,3900.0,106.2564,106.282,106.1797,106.2564,3900.0
2017-06-08 13:05:00,124.63,124.67,124.49,124.54,5568.0,106.2564,106.2905,106.1371,106.1797,5568.0
2017-06-08 13:10:00,124.54,124.63,124.5,124.5,4306.0,106.1797,106.2564,106.1456,106.1456,4306.0
2017-06-08 13:15:00,124.44,124.6,124.43,124.46,5284.0,106.0944,106.2308,106.0859,106.1115,5284.0
2017-06-08 13:20:00,124.46,124.61,124.37,124.44,4640.0,106.1115,106.2394,106.0348,106.0944,4640.0
2017-06-08 13:25:00,124.42,124.52,124.22,124.3,6448.0,106.0774,106.1626,105.9069,105.9751,6448.0
2017-06-08 13:30:00,124.29,124.38,124.23,124.35,3405.0,105.9665,106.0433,105.9154,106.0177,3405.0
2017-06-08 13:35:00,124.35,124.41,124.25,124.25,5200.0,106.0177,106.0689,105.9324,105.9324,5200.0
2017-06-08 13:40:00,124.22,124.28,124.17,124.25,4605.0,105.9069,105.958,105.8642,105.9324,4605.0
2017-06-08 13:45:00,124.25,124.39,124.24,124.37,5181.0,105.9324,106.0518,105.9239,106.0348,5181.0
2017-06-08 13:50:00,124.39,124.54,124.33,124.47,2520.0,106.0518,106.1797,106.0007,106.12,2520.0
2017-06-08 13:55:00,124.49,124.58,124.41,124.56,6987.0,106.1371,106.2138,106.0689,106.1967,6987.0
2017-06-08 14:00:00,124.54,124.65,124.46,124.53,5699.0,106.1797,106.2735,106.1115,106.1712,5699.0
2017-06-08 14:05:00,124.53,124.6,124.39,124.39,4502.0,106.1712,106.2308,106.0518,106.0518,4502.0
2017-06-08 14:10:00,124.38,124.48,124.25,124.25,7174.0,106.0433,106.1285,105.9324,105.9324,7174.0
2017-06-08 14:15:00,124.25,124.28,124.09,124.1,8251.0,105.9324,105.958,105.796,105.8046,8251.0
2017-06-08 14:20:00,124.11,124.12,123.93,123.98,5715.0,105.8131,105.8216,105.6596,105.7022,5715.0
2017-06-08 14:25:00,124.01,124.04,123.87,123.88,4954.0,105.7278,105.7534,105.6085,105.617,4954.0
2017-06-08 14:30:00,123.88,123.99,123.86,123.86,6000.0,105.617,105.7108,105.5999,105.5999,6000.0
2017-06-08 14:35:00,123.9,123.9,123.72,123.75,4563.0,105.634,105.634,105.4806,105.5062,4563.0
2017-06-08 14:40:00,123.74,123.78,123.69,123.7,6000.0,105.4976,105.5317,105.455,105.4635,6000.0
2017-06-08 14:45:00,123.7,123.71,123.46,123.53,6554.0,105.4635,105.4721,105.2589,105.3186,6554.0
2017-06-08 14:50:00,123.56,123.68,123.52,123.56,4709.0,105.3442,105.4465,105.3101,105.3442,4709.0
2017-06-08 14:55:00,123.56,123.72,123.55,123.64,4385.0,105.3442,105.4806,105.3356,105.4124,4385.0
2017-06-08 15:00:00,123.69,123.79,123.68,123.73,7883.0,105.455,105.5403,105.4465,105.4891,7883.0
2017-06-08 15:05:00,123.71,123.72,123.64,123.72,6991.0,105.4721,105.4806,105.4124,105.4806,6991.0
2017-06-08 15:10:00,123.72,123.74,123.47,123.54,13368.0,105.4806,105.4976,105.2674,105.3271,13368.0
2017-06-08 15:15:00,123.53,123.65,123.44,123.52,8423.0,105.3186,105.4209,105.2419,105.3101,8423.0
2017-06-08 15:20:00,123.52,123.57,123.4,123.55,9092.0,105.3101,105.3527,105.2078,105.3356,9092.0
2017-06-08 15:25:00,123.55,123.65,123.44,123.61,7516.0,105.3356,105.4209,105.2419,105.3868,7516.0
2017-06-08 15:30:00,123.61,123.61,123.39,123.42,11170.0,105.3868,105.3868,105.1992,105.2248,11170.0
2017-06-08 15:35:00,123.43,123.45,123.11,123.18,13863.0,105.2333,105.2504,104.9605,105.0202,13863.0
2017-06-08 15:40:00,123.18,123.34,123.16,123.2,15044.0,105.0202,105.1566,105.0031,105.0372,15044.0
2017-06-08 15:45:00,123.18,123.31,123.13,123.29,24912.0,105.0202,105.131,104.9776,105.114,24912.0
2017-06-08 15:50:00,123.29,123.33,123.23,123.29,25492.0,105.114,105.1481,105.0628,105.114,25492.0
2017-06-08 15:55:00,123.27,123.33,123.15,123.26,36043.0,105.0969,105.1481,104.9946,105.0884,36043.0
2017-06-09 09:30:00,124.14,124.24,123.8,124.01,14543.0,105.8387,105.9239,105.5488,105.7278,14543.0
2017-06-09 09:35:00,123.94,124.18,123.89,124.1,13990.0,105.6681,105.8728,105.6255,105.8046,13990.0
2017-06-09 09:40:00,124.11,124.63,124.01,124.56,5502.0,105.8131,106.2564,105.7278,106.1967,5502.0
2017-06-09 09:45:00,124.56,124.56,124.13,124.31,6500.0,106.1967,106.1967,105.8301,105.9836,6500.0
2017-06-09 09:50:00,124.16,124.68,124.12,124.64,5060.0,105.8557,106.2991,105.8216,106.2649,5060.0
2017-06-09 09:55:00,124.66,125.05,124.58,124.91,8090.0,106.282,106.6145,106.2138,106.4951,8090.0
2017-06-09 10:00:00,124.91,124.91,124.75,124.88,5231.0,106.4951,106.4951,106.3587,106.4696,5231.0
2017-06-09 10:05:00,124.8,125.02,124.8,124.98,4780.0,106.4014,106.5889,106.4014,106.5548,4780.0
2017-06-09 10:10:00,124.98,125.11,124.84,125.01,4800.0,106.5548,106.6657,106.4355,106.5804,4800.0
2017-06-09 10:15:00,125.09,125.17,125.01,125.01,2054.0,106.6486,106.7168,106.5804,106.5804,2054.0
2017-06-09 10:20:00,125.01,125.18,124.99,125.17,6130.0,106.5804,106.7253,106.5634,106.7168,6130.0
2017-06-09 10:25:00,125.13,125.34,125.08,125.27,4335.0,106.6827,106.8618,106.6401,106.8021,4335.0
2017-06-09 10:30:00,125.33,125.62,125.32,125.52,6949.0,106.8532,107.1005,106.8447,107.0152,6949.0
2017-06-09 10:35:00,125.48,125.62,125.39,125.55,4101.0,106.9811,107.1005,106.9044,107.0408,4101.0
2017-06-09 10:40:00,125.55,125.63,125.46,125.63,6541.0,107.0408,107.109,106.9641,107.109,6541.0
2017-06-09 10:45:00,125.61,125.72,125.6,125.7,5247.0,107.0919,107.1857,107.0834,107.1687,5247.0
2017-06-09 10:50:00,125.69,125.74,125.56,125.56,5721.0,107.1602,107.2028,107.0493,107.0493,5721.0
2017-06-09 10:55:00,125.54,125.63,125.44,125.61,4635.0,107.0323,107.109,106.947,107.0919,4635.0
2017-06-09 11:00:00,125.62,125.82,125.51,125.78,6313.0,107.1005,107.271,107.0067,107.2369,6313.0
2017-06-09 11:05:00,125.87,125.89,125.78,125.83,2800.0,107.3136,107.3307,107.2369,107.2795,2800.0
2017-06-09 11:10:00,125.88,125.88,125.66,125.79,3600.0,107.3221,107.3221,107.1346,107.2454,3600.0
2017-06-09 11:15:00,125.86,125.89,125.72,125.82,6180.0,107.3051,107.3307,107.1857,107.271,6180.0
2017-06-09 11:20:00,125.82,125.82,125.66,125.73,4618.0,107.271,107.271,107.1346,107.1943,4618.0
2017-06-09 11:25:00,125.69,125.78,125.61,125.74,4798.0,107.1602,107.2369,107.0919,107.2028,4798.0
2017-06-09 11:30:00,125.79,125.88,125.67,125.86,5560.0,107.2454,107.3221,107.1431,107.3051,5560.0
2017-06-09 11:35:00,125.86,125.9,125.73,125.75,6378.0,107.3051,107.3392,107.1943,107.2113,6378.0
2017-06-09 11:40:00,125.77,125.92,125.74,125.92,8393.0,107.2284,107.3562,107.2028,107.3562,8393.0
2017-06-09 11:45:00,125.89,126.0,125.85,125.96,6621.0,107.3307,107.4245,107.2966,107.3903,6621.0
2017-06-09 11:50:00,125.96,125.97,125.8,125.86,2500.0,107.3903,107.3989,107.2539,107.3051,2500.0
2017-06-09 11:55:00,125.85,125.99,125.82,125.89,6304.0,107.2966,107.4159,107.271,107.3307,6304.0
2017-06-09 12:00:00,125.9,126.02,125.79,126.02,5766.0,107.3392,107.4415,107.2454,107.4415,5766.0
2017-06-09 12:05:00,126.02,126.17,126.02,126.11,6492.0,107.4415,107.5694,107.4415,107.5182,6492.0
2017-06-09 12:10:00,126.14,126.26,126.12,126.26,3480.0,107.5438,107.6461,107.5268,107.6461,3480.0
2017-06-09 12:15:00,126.12,126.23,126.12,126.23,4068.0,107.5268,107.6205,107.5268,107.6205,4068.0
2017-06-09 12:20:00,126.19,126.27,125.97,125.97,3358.0,107.5864,107.6546,107.3989,107.3989,3358.0
2017-06-09 12:25:00,126.01,126.08,125.87,126.08,5014.0,107.433,107.4927,107.3136,107.4927,5014.0
2017-06-09 12:30:00,126.04,126.14,125.95,126.02,4800.0,107.4586,107.5438,107.3818,107.4415,4800.0
2017-06-09 12:35:00,126.03,126.03,125.85,125.92,8521.0,107.45,107.45,107.2966,107.3562,8521.0
2017-06-09 12:40:00,125.87,125.98,125.87,125.98,2900.0,107.3136,107.4074,107.3136,107.4074,2900.0
2017-06-09 12:45:00,125.99,126.13,125.99,126.13,2320.0,107.4159,107.5353,107.4159,107.5353,2320.0
2017-06-09 12:50:00,126.13,126.23,126.12,126.23,1422.0,107.5353,107.6205,107.5268,107.6205,1422.0
2017-06-09 12:55:00,126.12,126.28,126.12,126.27,2171.0,107.5268,107.6632,107.5268,107.6546,2171.0
2017-06-09 13:00:00,126.26,126.36,126.17,126.33,3435.0,107.6461,107.7314,107.5694,107.7058,3435.0
2017-06-09 13:05:00,126.28,126.38,126.22,126.37,2005.0,107.6632,107.7484,107.612,107.7399,2005.0
2017-06-09 13:10:00,126.31,126.33,126.14,126.2,3938.0,107.6887,107.7058,107.5438,107.595,3938.0
2017-06-09 13:15:00,126.22,126.26,126.1,126.2,4032.0,107.612,107.6461,107.5097,107.595,4032.0
2017-06-09 13:20:00,126.14,126.28,126.07,126.28,1700.0,107.5438,107.6632,107.4841,107.6632,1700.0
2017-06-09 13:25:00,126.21,126.31,126.13,126.31,4332.0,107.6035,107.6887,107.5353,107.6887,4332.0
2017-06-09 13:30:00,126.24,126.44,126.2,126.41,4336.0,107.6291,107.7996,107.595,107.774,4336.0
2017-06-09 13:35:00,126.41,126.53,126.33,126.53,4897.0,107.774,107.8763,107.7058,107.8763,4897.0
2017-06-09 13:40:00,126.47,126.51,126.39,126.44,4257.0,107.8252,107.8593,107.757,107.7996,4257.0
2017-06-09 13:45:00,126.46,126.52,126.23,126.27,5183.0,107.8166,107.8678,107.6205,107.6546,5183.0
2017-06-09 13:50:00,126.13,126.14,125.89,125.89,6000.0,107.5353,107.5438,107.3307,107.3307,6000.0
2017-06-09 13:55:00,125.88,125.99,125.85,125.91,7801.0,107.3221,107.4159,107.2966,107.3477,7801.0
2017-06-09 14:00:00,125.95,126.16,125.91,126.15,13096.0,107.3818,107.5609,107.3477,107.5523,13096.0
2017-06-09 14:05:00,126.2,126.24,125.98,126.07,5690.0,107.595,107.6291,107.4074,107.4841,5690.0
2017-06-09 14:10:00,126.03,126.24,126.02,126.16,5989.0,107.45,107.6291,107.4415,107.5609,5989.0
2017-06-09 14:15:00,126.23,126.29,126.11,126.16,3904.0,107.6205,107.6717,107.5182,107.5609,3904.0
2017-06-09 14:20:00,126.14,126.27,126.1,126.12,4723.0,107.5438,107.6546,107.5097,107.5268,4723.0
2017-06-09 14:25:00,126.16,126.3,126.14,126.24,3700.0,107.5609,107.6802,107.5438,107.6291,3700.0
2017-06-09 14:30:00,126.23,126.33,126.12,126.12,3295.0,107.6205,107.7058,107.5268,107.5268,3295.0
2017-06-09 14:35:00,126.13,126.15,125.8,125.88,7114.0,107.5353,107.5523,107.2539,107.3221,7114.0
2017-06-09 14:40:00,125.88,125.98,125.78,125.86,5420.0,107.3221,107.4074,107.2369,107.3051,5420.0
2017-06-09 14:45:00,125.88,125.91,125.75,125.8,8101.0,107.3221,107.3477,107.2113,107.2539,8101.0
2017-06-09 14:50:00,125.86,125.95,125.51,125.7,9308.0,107.3051,107.3818,107.0067,107.1687,9308.0
2017-06-09 14:55:00,125.73,125.79,125.52,125.55,7800.0,107.1943,107.2454,107.0152,107.0408,7800.0
2017-06-09 15:00:00,125.46,126.05,125.46,125.86,7192.0,106.9641,107.4671,106.9641,107.3051,7192.0
2017-06-09 15:05:00,125.87,126.01,125.75,125.87,6350.0,107.3136,107.433,107.2113,107.3136,6350.0
2017-06-09 15:10:00,125.86,126.14,125.85,125.96,5100.0,107.3051,107.5438,107.2966,107.3903,5100.0
2017-06-09 15:15:00,125.99,126.22,125.88,126.21,5125.0,107.4159,107.612,107.3221,107.6035,5125.0
2017-06-09 15:20:00,126.13,126.28,126.05,126.28,7472.0,107.5353,107.6632,107.4671,107.6632,7472.0
2017-06-09 15:25:00,126.28,126.42,126.15,126.42,7475.0,107.6632,107.7825,107.5523,107.7825,7475.0
2017-06-09 15:30:00,126.34,126.34,126.01,126.15,7432.0,107.7143,107.7143,107.433,107.5523,7432.0
2017-06-09 15:35:00,126.1,126.11,125.89,125.89,5828.0,107.5097,107.5182,107.3307,107.3307,5828.0
2017-06-09 15:40:00,125.89,126.07,125.81,126.07,13855.0,107.3307,107.4841,107.2625,107.4841,13855.0
2017-06-09 15:45:00,126.06,126.29,126.06,126.29,12605.0,107.4756,107.6717,107.4756,107.6717,12605.0
2017-06-09 15:50:00,126.31,126.57,126.31,126.51,16349.0,107.6887,107.9104,107.6887,107.8593,16349.0
2017-06-09 15:55:00,126.51,126.54,126.34,126.48,29116.0,107.8593,107.8848,107.7143,107.8337,29116.0
2017-06-12 09:30:00,126.31,128.0,126.31,127.61,21694.0,107.6887,109.1296,107.6887,108.7971,21694.0
2017-06-12 09:35:00,127.92,128.0,127.33,127.94,11299.0,109.0614,109.1296,108.5584,109.0784,11299.0
2017-06-12 09:40:00,127.86,127.87,127.23,127.23,14810.0,109.0102,109.0188,108.4731,108.4731,14810.0
2017-06-12 09:45:00,127.07,127.36,127.07,127.35,5699.0,108.3367,108.584,108.3367,108.5754,5699.0
2017-06-12 09:50:00,127.23,127.28,126.88,127.08,7825.0,108.4731,108.5157,108.1747,108.3452,7825.0
2017-06-12 09:55:00,127.21,127.26,126.74,126.78,6296.0,108.4561,108.4987,108.0554,108.0895,6296.0
2017-06-12 10:00:00,126.82,126.87,126.34,126.63,5632.0,108.1236,108.1662,107.7143,107.9616,5632.0
2017-06-12 10:05:00,126.58,127.18,126.58,127.13,17814.0,107.9189,108.4305,107.9189,108.3879,17814.0
2017-06-12 10:10:00,127.14,127.23,126.67,127.0,8030.0,108.3964,108.4731,107.9957,108.277,8030.0
2017-06-12 10:15:00,127.02,127.02,126.67,126.99,10120.0,108.2941,108.2941,107.9957,108.2685,10120.0
2017-06-12 10:20:00,127.01,127.05,126.83,127.04,8090.0,108.2856,108.3197,108.1321,108.3111,8090.0
2017-06-12 10:25:00,126.96,127.32,126.83,127.32,7273.0,108.2429,108.5499,108.1321,108.5499,7273.0
2017-06-12 10:30:00,127.31,127.38,127.11,127.38,14596.0,108.5413,108.601,108.3708,108.601,14596.0
2017-06-12 10:35:00,127.34,127.48,127.27,127.48,5937.0,108.5669,108.6863,108.5072,108.6863,5937.0
2017-06-12 10:40:00,127.36,127.52,127.31,127.47,4745.0,108.584,108.7204,108.5413,108.6777,4745.0
2017-06-12 10:45:00,127.48,127.65,127.4,127.6,4390.0,108.6863,108.8312,108.6181,108.7886,4390.0
2017-06-12 10:50:00,127.57,127.81,127.49,127.81,3175.0,108.763,108.9676,108.6948,108.9676,3175.0
2017-06-12 10:55:00,127.75,127.98,127.58,127.98,4267.0,108.9165,109.1126,108.7715,109.1126,4267.0
2017-06-12 11:00:00,127.98,128.08,127.7,127.93,5795.0,109.1126,109.1978,108.8738,109.0699,5795.0
2017-06-12 11:05:00,127.88,127.94,127.62,127.63,7716.0,109.0273,109.0784,108.8056,108.8141,7716.0
2017-06-12 11:10:00,127.62,127.85,127.62,127.85,13831.0,108.8056,109.0017,108.8056,109.0017,13831.0
2017-06-12 11:15:00,127.8,127.89,127.64,127.82,8201.0,108.9591,109.0358,108.8227,108.9761,8201.0
2017-06-12 11:20:00,127.72,127.82,127.51,127.7,15605.0,108.8909,108.9761,108.7118,108.8738,15605.0
2017-06-12 11:25:00,127.7,127.75,127.5,127.66,7002.0,108.8738,108.9165,108.7033,108.8397,7002.0
2017-06-12 11:30:00,127.64,127.83,127.64,127.74,9929.0,108.8227,108.9847,108.8227,108.9079,9929.0
2017-06-12 11:35:00,127.75,127.8,127.48,127.5,26298.0,108.9165,108.9591,108.6863,108.7033,26298.0
2017-06-12 11:40:00,127.48,127.5,127.12,127.18,13861.0,108.6863,108.7033,108.3793,108.4305,13861.0
2017-06-12 11:45:00,127.17,127.27,126.93,127.01,10504.0,108.422,108.5072,108.2173,108.2856,10504.0
2017-06-12 11:50:00,127.05,127.13,126.97,127.01,7070.0,108.3197,108.3879,108.2514,108.2856,7070.0
2017-06-12 11:55:00,126.96,127.15,126.87,127.11,6100.0,108.2429,108.4049,108.1662,108.3708,6100.0
2017-06-12 12:00:00,127.05,127.21,126.91,127.11,7650.0,108.3197,108.4561,108.2003,108.3708,7650.0
2017-06-12 12:05:00,127.09,127.47,127.09,127.44,16637.0,108.3538,108.6777,108.3538,108.6522,16637.0
2017-06-12 12:10:00,127.44,127.81,127.4,127.81,5827.0,108.6522,108.9676,108.6181,108.9676,5827.0
2017-06-12 12:15:00,127.74,127.99,127.74,127.9,9814.0,108.9079,109.1211,108.9079,109.0443,9814.0
2017-06-12 12:20:00,127.97,128.09,127.9,127.98,16063.0,109.104,109.2063,109.0443,109.1126,16063.0
2017-06-12 12:25:00,127.98,128.14,127.95,128.05,4909.0,109.1126,109.249,109.087,109.1722,4909.0
2017-06-12 12:30:00,128.09,128.19,128.02,128.08,8602.0,109.2063,109.2916,109.1467,109.1978,8602.0
2017-06-12 12:35:00,128.07,128.07,127.77,127.83,6034.0,109.1893,109.1893,108.9335,108.9847,6034.0
2017-06-12 12:40:00,127.85,127.85,127.57,127.6,7915.0,109.0017,109.0017,108.763,108.7886,7915.0
2017-06-12 12:45:00,127.55,127.63,127.55,127.6,4100.0,108.7459,108.8141,108.7459,108.7886,4100.0
2017-06-12 12:50:00,127.58,127.68,127.5,127.65,4276.0,108.7715,108.8568,108.7033,108.8312,4276.0
2017-06-12 12:55:00,127.64,127.77,127.62,127.74,16327.0,108.8227,108.9335,108.8056,108.9079,16327.0
2017-06-12 13:00:00,127.71,127.87,127.65,127.85,15866.0,108.8824,109.0188,108.8312,109.0017,15866.0
2017-06-12 13:05:00,127.86,127.87,127.55,127.63,11555.0,109.0102,109.0188,108.7459,108.8141,11555.0
2017-06-12 13:10:00,127.57,127.57,127.42,127.48,6663.0,108.763,108.763,108.6351,108.6863,6663.0
2017-06-12 13:15:00,127.5,127.5,127.28,127.32,4101.0,108.7033,108.7033,108.5157,108.5499,4101.0
2017-06-12 13:20:00,127.3,127.53,127.3,127.53,6837.0,108.5328,108.7289,108.5328,108.7289,6837.0
2017-06-12 13:25:00,127.55,127.57,127.49,127.49,4700.0,108.7459,108.763,108.6948,108.6948,4700.0
2017-06-12 13:30:00,127.53,127.59,127.5,127.52,4629.0,108.7289,108.78,108.7033,108.7204,4629.0
2017-06-12 13:35:00,127.48,127.49,127.33,127.34,8166.0,108.6863,108.6948,108.5584,108.5669,8166.0
2017-06-12 13:40:00,127.33,127.43,127.31,127.37,7876.0,108.5584,108.6436,108.5413,108.5925,7876.0
2017-06-12 13:45:00,127.37,127.46,127.37,127.39,3475.0,108.5925,108.6692,108.5925,108.6095,3475.0
2017-06-12 13:50:00,127.38,127.38,127.22,127.33,3687.0,108.601,108.601,108.4646,108.5584,3687.0
2017-06-12 13:55:00,127.23,127.26,127.15,127.15,5166.0,108.4731,108.4987,108.4049,108.4049,5166.0
2017-06-12 14:00:00,127.15,127.39,127.15,127.38,12820.0,108.4049,108.6095,108.4049,108.601,12820.0
2017-06-12 14:05:00,127.39,127.41,127.28,127.31,5550.0,108.6095,108.6266,108.5157,108.5413,5550.0
2017-06-12 14:10:00,127.33,127.33,127.2,127.21,6721.0,108.5584,108.5584,108.4475,108.4561,6721.0
2017-06-12 14:15:00,127.22,127.29,127.17,127.19,7119.0,108.4646,108.5243,108.422,108.439,7119.0
2017-06-12 14:20:00,127.17,127.24,127.01,127.06,6576.0,108.422,108.4816,108.2856,108.3282,6576.0
2017-06-12 14:25:00,127.03,127.14,126.92,126.97,5814.0,108.3026,108.3964,108.2088,108.2514,5814.0
2017-06-12 14:30:00,126.95,127.0,126.87,126.95,8500.0,108.2344,108.277,108.1662,108.2344,8500.0
2017-06-12 14:35:00,126.96,127.04,126.95,127.04,4692.0,108.2429,108.3111,108.2344,108.3111,4692.0
2017-06-12 14:40:00,127.06,127.1,126.93,126.97,4474.0,108.3282,108.3623,108.2173,108.2514,4474.0
2017-06-12 14:45:00,127.02,127.11,126.99,127.11,6372.0,108.2941,108.3708,108.2685,108.3708,6372.0
2017-06-12 14:50:00,127.09,127.23,127.08,127.18,6200.0,108.3538,108.4731,108.3452,108.4305,6200.0
2017-06-12 14:55:00,127.15,127.31,127.14,127.31,7640.0,108.4049,108.5413,108.3964,108.5413,7640.0
2017-06-12 15:00:00,127.32,127.33,127.21,127.24,17335.0,108.5499,108.5584,108.4561,108.4816,17335.0
2017-06-12 15:05:00,127.27,127.45,127.27,127.4,6854.0,108.5072,108.6607,108.5072,108.6181,6854.0
2017-06-12 15:10:00,127.4,127.49,127.4,127.47,7500.0,108.6181,108.6948,108.6181,108.6777,7500.0
2017-06-12 15:15:00,127.49,127.6,127.43,127.44,10344.0,108.6948,108.7886,108.6436,108.6522,10344.0
2017-06-12 15:20:00,127.45,127.45,127.31,127.34,11095.0,108.6607,108.6607,108.5413,108.5669,11095.0
2017-06-12 15:25:00,127.32,127.33,127.2,127.2,6012.0,108.5499,108.5584,108.4475,108.4475,6012.0
2017-06-12 15:30:00,127.24,127.25,127.14,127.21,10335.0,108.4816,108.4902,108.3964,108.4561,10335.0
2017-06-12 15:35:00,127.2,127.44,127.2,127.36,24477.0,108.4475,108.6522,108.4475,108.584,24477.0
2017-06-12 15:40:00,127.33,127.37,127.26,127.31,16637.0,108.5584,108.5925,108.4987,108.5413,16637.0
2017-06-12 15:45:00,127.31,127.39,127.27,127.3,20089.0,108.5413,108.6095,108.5072,108.5328,20089.0
2017-06-12 15:50:00,127.31,127.4,127.26,127.35,28729.0,108.5413,108.6181,108.4987,108.5754,28729.0
2017-06-12 15:55:00,127.37,127.46,127.31,127.44,50931.0,108.5925,108.6692,108.5413,108.6522,50931.0
2017-06-13 09:30:00,128.04,128.31,127.83,128.07,9506.0,109.1637,109.3939,108.9847,109.1893,9506.0
2017-06-13 09:35:00,128.03,128.14,127.48,127.63,5331.0,109.1552,109.249,108.6863,108.8141,5331.0
2017-06-13 09:40:00,127.72,127.77,127.56,127.67,8788.0,108.8909,108.9335,108.7545,108.8483,8788.0
2017-06-13 09:45:00,127.61,127.71,127.08,127.12,4800.0,108.7971,108.8824,108.3452,108.3793,4800.0
2017-06-13 09:50:00,127.12,127.32,126.8,127.32,10300.0,108.3793,108.5499,108.1065,108.5499,10300.0
2017-06-13 09:55:00,127.35,127.4,127.19,127.24,7294.0,108.5754,108.6181,108.439,108.4816,7294.0
2017-06-13 10:00:00,127.24,127.25,127.05,127.19,8604.0,108.4816,108.4902,108.3197,108.439,8604.0
2017-06-13 10:05:00,127.12,127.48,127.12,127.44,10957.0,108.3793,108.6863,108.3793,108.6522,10957.0
2017-06-13 10:10:00,127.5,127.83,127.5,127.83,7181.0,108.7033,108.9847,108.7033,108.9847,7181.0
2017-06-13 10:15:00,127.77,127.87,127.71,127.81,21997.0,108.9335,109.0188,108.8824,108.9676,21997.0
2017-06-13 10:20:00,127.77,127.8,127.62,127.78,4000.0,108.9335,108.9591,108.8056,108.942,4000.0
2017-06-13 10:25:00,127.74,127.79,127.53,127.55,6610.0,108.9079,108.9506,108.7289,108.7459,6610.0
2017-06-13 10:30:00,127.55,127.63,127.41,127.55,8500.0,108.7459,108.8141,108.6266,108.7459,8500.0
2017-06-13 10:35:00,127.6,127.63,127.49,127.61,8650.0,108.7886,108.8141,108.6948,108.7971,8650.0
2017-06-13 10:40:00,127.55,127.58,127.33,127.51,9000.0,108.7459,108.7715,108.5584,108.7118,9000.0
2017-06-13 10:45:00,127.54,127.82,127.49,127.79,8540.0,108.7374,108.9761,108.6948,108.9506,8540.0
2017-06-13 10:50:00,127.76,127.8,127.44,127.45,9709.0,108.925,108.9591,108.6522,108.6607,9709.0
2017-06-13 10:55:00,127.53,127.77,127.53,127.57,8935.0,108.7289,108.9335,108.7289,108.763,8935.0
2017-06-13 11:00:00,127.51,127.66,127.51,127.64,8400.0,108.7118,108.8397,108.7118,108.8227,8400.0
2017-06-13 11:05:00,127.67,127.67,127.48,127.6,8350.0,108.8483,108.8483,108.6863,108.7886,8350.0
2017-06-13 11:10:00,127.64,127.77,127.61,127.71,7601.0,108.8227,108.9335,108.7971,108.8824,7601.0
2017-06-13 11:15:00,127.7,127.82,127.55,127.74,16886.0,108.8738,108.9761,108.7459,108.9079,16886.0
2017-06-13 11:20:00,127.7,127.74,127.58,127.71,12150.0,108.8738,108.9079,108.7715,108.8824,12150.0
2017-06-13 11:25:00,127.69,127.81,127.66,127.81,6153.0,108.8653,108.9676,108.8397,108.9676,6153.0
2017-06-13 11:30:00,127.81,128.0,127.81,128.0,11106.0,108.9676,109.1296,108.9676,109.1296,11106.0
2017-06-13 11:35:00,127.97,128.15,127.92,128.15,6063.0,109.104,109.2575,109.0614,109.2575,6063.0
2017-06-13 11:40:00,128.11,128.15,128.0,128.12,4996.0,109.2234,109.2575,109.1296,109.2319,4996.0
2017-06-13 11:45:00,128.08,128.08,127.92,127.96,3566.0,109.1978,109.1978,109.0614,109.0955,3566.0
2017-06-13 11:50:00,127.93,128.14,127.93,128.12,8256.0,109.0699,109.249,109.0699,109.2319,8256.0
2017-06-13 11:55:00,128.12,128.19,128.01,128.14,12185.0,109.2319,109.2916,109.1381,109.249,12185.0
2017-06-13 12:00:00,128.1,128.18,128.06,128.12,7801.0,109.2149,109.2831,109.1808,109.2319,7801.0
2017-06-13 12:05:00,128.12,128.32,128.11,128.23,9850.0,109.2319,109.4024,109.2234,109.3257,9850.0
2017-06-13 12:10:00,128.2,128.35,128.2,128.27,6639.0,109.3001,109.428,109.3001,109.3598,6639.0
2017-06-13 12:15:00,128.29,128.36,128.2,128.22,4827.0,109.3768,109.4365,109.3001,109.3172,4827.0
2017-06-13 12:20:00,128.25,128.29,128.12,128.13,5817.0,109.3427,109.3768,109.2319,109.2404,5817.0
2017-06-13 12:25:00,128.16,128.23,128.1,128.23,5897.0,109.266,109.3257,109.2149,109.3257,5897.0
2017-06-13 12:30:00,128.23,128.28,128.23,128.23,6586.0,109.3257,109.3683,109.3257,109.3257,6586.0
2017-06-13 12:35:00,128.24,128.32,128.17,128.2,5190.0,109.3342,109.4024,109.2745,109.3001,5190.0
2017-06-13 12:40:00,128.19,128.19,128.1,128.11,6000.0,109.2916,109.2916,109.2149,109.2234,6000.0
2017-06-13 12:45:00,128.17,128.18,128.11,128.15,4678.0,109.2745,109.2831,109.2234,109.2575,4678.0
2017-06-13 12:50:00,128.13,128.13,128.03,128.03,2918.0,109.2404,109.2404,109.1552,109.1552,2918.0
2017-06-13 12:55:00,128.04,128.19,128.04,128.19,5321.0,109.1637,109.2916,109.1637,109.2916,5321.0
2017-06-13 13:00:00,128.19,128.19,128.02,128.06,6092.0,109.2916,109.2916,109.1467,109.1808,6092.0
2017-06-13 13:05:00,128.05,128.07,127.93,127.93,3650.0,109.1722,109.1893,109.0699,109.0699,3650.0
2017-06-13 13:10:00,127.93,128.02,127.91,127.93,4921.0,109.0699,109.1467,109.0529,109.0699,4921.0
2017-06-13 13:15:00,127.91,127.91,127.78,127.78,3447.0,109.0529,109.0529,108.942,108.942,3447.0
2017-06-13 13:20:00,127.74,127.84,127.74,127.77,4600.0,108.9079,108.9932,108.9079,108.9335,4600.0
2017-06-13 13:25:00,127.77,127.79,127.69,127.7,2100.0,108.9335,108.9506,108.8653,108.8738,2100.0
2017-06-13 13:30:00,127.75,127.76,127.69,127.73,2900.0,108.9165,108.925,108.8653,108.8994,2900.0
2017-06-13 13:35:00,127.72,127.82,127.72,127.79,7641.0,108.8909,108.9761,108.8909,108.9506,7641.0
2017-06-13 13:40:00,127.78,127.78,127.67,127.76,2850.0,108.942,108.942,108.8483,108.925,2850.0
2017-06-13 13:45:00,127.76,127.77,127.66,127.7,6198.0,108.925,108.9335,108.8397,108.8738,6198.0
2017-06-13 13:50:00,127.75,127.84,127.7,127.76,6492.0,108.9165,108.9932,108.8738,108.925,6492.0
2017-06-13 13:55:00,127.73,127.86,127.72,127.83,4050.0,108.8994,109.0102,108.8909,108.9847,4050.0
2017-06-13 14:00:00,127.83,127.83,127.75,127.75,5350.0,108.9847,108.9847,108.9165,108.9165,5350.0
2017-06-13 14:05:00,127.75,127.87,127.71,127.87,4858.0,108.9165,109.0188,108.8824,109.0188,4858.0
2017-06-13 14:10:00,127.84,127.84,127.68,127.69,4927.0,108.9932,108.9932,108.8568,108.8653,4927.0
2017-06-13 14:15:00,127.68,127.68,127.5,127.53,7543.0,108.8568,108.8568,108.7033,108.7289,7543.0
2017-06-13 14:20:00,127.53,127.58,127.32,127.32,8798.0,108.7289,108.7715,108.5499,108.5499,8798.0
2017-06-13 14:25:00,127.34,127.39,127.26,127.26,6442.0,108.5669,108.6095,108.4987,108.4987,6442.0
2017-06-13 14:30:00,127.29,127.37,127.27,127.31,11285.0,108.5243,108.5925,108.5072,108.5413,11285.0
2017-06-13 14:35:00,127.31,127.41,127.31,127.38,6801.0,108.5413,108.6266,108.5413,108.601,6801.0
2017-06-13 14:40:00,127.39,127.48,127.37,127.47,6224.0,108.6095,108.6863,108.5925,108.6777,6224.0
2017-06-13 14:45:00,127.46,127.51,127.3,127.3,7201.0,108.6692,108.7118,108.5328,108.5328,7201.0
2017-06-13 14:50:00,127.27,127.3,127.23,127.26,3792.0,108.5072,108.5328,108.4731,108.4987,3792.0
2017-06-13 14:55:00,127.2,127.29,127.11,127.29,8250.0,108.4475,108.5243,108.3708,108.5243,8250.0
2017-06-13 15:00:00,127.28,127.35,127.27,127.28,6753.0,108.5157,108.5754,108.5072,108.5157,6753.0
2017-06-13 15:05:00,127.28,127.34,127.23,127.23,7850.0,108.5157,108.5669,108.4731,108.4731,7850.0
2017-06-13 15:10:00,127.25,127.29,127.15,127.17,5933.0,108.4902,108.5243,108.4049,108.422,5933.0
2017-06-13 15:15:00,127.17,127.26,127.17,127.23,9173.0,108.422,108.4987,108.422,108.4731,9173.0
2017-06-13 15:20:00,127.23,127.31,127.17,127.21,10526.0,108.4731,108.5413,108.422,108.4561,10526.0
2017-06-13 15:25:00,127.21,127.34,127.18,127.33,14750.0,108.4561,108.5669,108.4305,108.5584,14750.0
2017-06-13 15:30:00,127.33,127.38,127.17,127.36,15200.0,108.5584,108.601,108.422,108.584,15200.0
2017-06-13 15:35:00,127.33,127.37,127.2,127.28,10746.0,108.5584,108.5925,108.4475,108.5157,10746.0
2017-06-13 15:40:00,127.29,127.31,127.19,127.23,15575.0,108.5243,108.5413,108.439,108.4731,15575.0
2017-06-13 15:45:00,127.23,127.3,127.21,127.27,17432.0,108.4731,108.5328,108.4561,108.5072,17432.0
2017-06-13 15:50:00,127.27,127.27,127.08,127.08,26484.0,108.5072,108.5072,108.3452,108.3452,26484.0
2017-06-13 15:55:00,127.09,127.23,127.0,127.22,41173.0,108.3538,108.4731,108.277,108.4646,41173.0
2017-06-14 09:30:00,125.97,126.0,125.49,125.66,20821.0,107.3989,107.4245,106.9896,107.1346,20821.0
2017-06-14 09:35:00,125.79,125.79,125.24,125.36,6300.0,107.2454,107.2454,106.7765,106.8788,6300.0
2017-06-14 09:40:00,125.54,125.67,125.23,125.34,2050.0,107.0323,107.1431,106.768,106.8618,2050.0
2017-06-14 09:45:00,125.35,125.57,125.25,125.57,4589.0,106.8703,107.0578,106.785,107.0578,4589.0
2017-06-14 09:50:00,125.66,126.0,125.63,125.98,6600.0,107.1346,107.4245,107.109,107.4074,6600.0
2017-06-14 09:55:00,125.99,126.09,125.76,125.76,4743.0,107.4159,107.5012,107.2198,107.2198,4743.0
2017-06-14 10:00:00,125.76,125.88,125.71,125.72,4675.0,107.2198,107.3221,107.1772,107.1857,4675.0
2017-06-14 10:05:00,125.8,125.94,125.76,125.89,9868.0,107.2539,107.3733,107.2198,107.3307,9868.0
2017-06-14 10:10:00,125.92,126.01,125.83,125.98,12100.0,107.3562,107.433,107.2795,107.4074,12100.0
2017-06-14 10:15:00,125.95,126.58,125.93,126.42,21776.0,107.3818,107.9189,107.3648,107.7825,21776.0
2017-06-14 10:20:00,126.44,126.47,126.13,126.13,5650.0,107.7996,107.8252,107.5353,107.5353,5650.0
2017-06-14 10:25:00,126.12,126.2,125.96,126.15,3400.0,107.5268,107.595,107.3903,107.5523,3400.0
2017-06-14 10:30:00,126.11,126.21,125.97,126.06,3789.0,107.5182,107.6035,107.3989,107.4756,3789.0
2017-06-14 10:35:00,126.06,126.54,125.97,126.54,13199.0,107.4756,107.8848,107.3989,107.8848,13199.0
2017-06-14 10:40:00,126.54,126.63,126.28,126.53,15685.0,107.8848,107.9616,107.6632,107.8763,15685.0
2017-06-14 10:45:00,126.48,126.57,126.33,126.5,9941.0,107.8337,107.9104,107.7058,107.8507,9941.0
2017-06-14 10:50:00,126.52,126.77,126.51,126.54,12131.0,107.8678,108.0809,107.8593,107.8848,12131.0
2017-06-14 10:55:00,126.6,126.6,126.24,126.48,30140.0,107.936,107.936,107.6291,107.8337,30140.0
2017-06-14 11:00:00,126.45,126.48,126.31,126.4,12437.0,107.8081,107.8337,107.6887,107.7655,12437.0
2017-06-14 11:05:00,126.45,126.63,126.39,126.49,4716.0,107.8081,107.9616,107.757,107.8422,4716.0
2017-06-14 11:10:00,126.45,126.5,126.34,126.36,8352.0,107.8081,107.8507,107.7143,107.7314,8352.0
2017-06-14 11:15:00,126.42,126.52,126.41,126.47,2500.0,107.7825,107.8678,107.774,107.8252,2500.0
2017-06-14 11:20:00,126.53,126.58,126.41,126.5,5060.0,107.8763,107.9189,107.774,107.8507,5060.0
2017-06-14 11:25:00,126.56,126.58,126.46,126.58,8957.0,107.9019,107.9189,107.8166,107.9189,8957.0
2017-06-14 11:30:00,126.62,126.62,126.4,126.43,6303.0,107.953,107.953,107.7655,107.7911,6303.0
2017-06-14 11:35:00,126.47,126.51,126.26,126.26,5015.0,107.8252,107.8593,107.6461,107.6461,5015.0
2017-06-14 11:40:00,126.17,126.21,126.0,126.0,1921.0,107.5694,107.6035,107.4245,107.4245,1921.0
2017-06-14 11:45:00,125.94,125.96,125.68,125.79,10656.0,107.3733,107.3903,107.1516,107.2454,10656.0
2017-06-14 11:50:00,125.77,125.77,125.65,125.69,12278.0,107.2284,107.2284,107.1261,107.1602,12278.0
2017-06-14 11:55:00,125.66,125.88,125.66,125.82,9590.0,107.1346,107.3221,107.1346,107.271,9590.0
2017-06-14 12:00:00,125.81,125.83,125.61,125.61,5998.0,107.2625,107.2795,107.0919,107.0919,5998.0
2017-06-14 12:05:00,125.68,125.7,125.45,125.5,4200.0,107.1516,107.1687,106.9555,106.9982,4200.0
2017-06-14 12:10:00,125.45,125.54,125.45,125.52,3592.0,106.9555,107.0323,106.9555,107.0152,3592.0
2017-06-14 12:15:00,125.56,125.74,125.56,125.74,2057.0,107.0493,107.2028,107.0493,107.2028,2057.0
2017-06-14 12:20:00,125.79,125.88,125.64,125.66,5857.0,107.2454,107.3221,107.1175,107.1346,5857.0
2017-06-14 12:25:00,125.66,125.82,125.66,125.75,3500.0,107.1346,107.271,107.1346,107.2113,3500.0
2017-06-14 12:30:00,125.76,125.92,125.75,125.85,6400.0,107.2198,107.3562,107.2113,107.2966,6400.0
2017-06-14 12:35:00,125.85,126.0,125.85,125.95,4732.0,107.2966,107.4245,107.2966,107.3818,4732.0
2017-06-14 12:40:00,126.03,126.07,125.99,126.07,1798.0,107.45,107.4841,107.4159,107.4841,1798.0
2017-06-14 12:45:00,126.06,126.11,126.01,126.09,7588.0,107.4756,107.5182,107.433,107.5012,7588.0
2017-06-14 12:50:00,126.06,126.08,125.92,126.0,3654.0,107.4756,107.4927,107.3562,107.4245,3654.0
2017-06-14 12:55:00,126.05,126.17,126.04,126.09,2100.0,107.4671,107.5694,107.4586,107.5012,2100.0
2017-06-14 13:00:00,126.12,126.49,126.12,126.39,4068.0,107.5268,107.8422,107.5268,107.757,4068.0
2017-06-14 13:05:00,126.39,126.39,126.08,126.17,3600.0,107.757,107.757,107.4927,107.5694,3600.0
2017-06-14 13:10:00,126.13,126.25,126.1,126.1,2770.0,107.5353,107.6376,107.5097,107.5097,2770.0
2017-06-14 13:15:00,126.03,126.21,126.02,126.15,2800.0,107.45,107.6035,107.4415,107.5523,2800.0
2017-06-14 13:20:00,126.14,126.27,126.07,126.27,4046.0,107.5438,107.6546,107.4841,107.6546,4046.0
2017-06-14 13:25:00,126.26,126.26,126.08,126.16,3000.0,107.6461,107.6461,107.4927,107.5609,3000.0
2017-06-14 13:30:00,126.16,126.31,126.08,126.31,4406.0,107.5609,107.6887,107.4927,107.6887,4406.0
2017-06-14 13:35:00,126.25,126.32,126.2,126.3,2300.0,107.6376,107.6973,107.595,107.6802,2300.0
2017-06-14 13:40:00,126.33,126.33,126.14,126.18,7372.0,107.7058,107.7058,107.5438,107.5779,7372.0
2017-06-14 13:45:00,126.24,126.28,126.15,126.25,8537.0,107.6291,107.6632,107.5523,107.6376,8537.0
2017-06-14 13:50:00,126.25,126.34,126.16,126.34,3594.0,107.6376,107.7143,107.5609,107.7143,3594.0
2017-06-14 13:55:00,126.34,126.43,126.29,126.43,3155.0,107.7143,107.7911,107.6717,107.7911,3155.0
2017-06-14 14:00:00,126.34,126.64,126.22,126.48,6336.0,107.7143,107.9701,107.612,107.8337,6336.0
2017-06-14 14:05:00,126.55,126.89,126.54,126.89,10927.0,107.8934,108.1832,107.8848,108.1832,10927.0
2017-06-14 14:10:00,126.91,127.01,126.69,126.88,5931.0,108.2003,108.2856,108.0127,108.1747,5931.0
2017-06-14 14:15:00,126.91,126.91,126.64,126.73,7688.0,108.2003,108.2003,107.9701,108.0468,7688.0
2017-06-14 14:20:00,126.86,126.89,126.6,126.69,6085.0,108.1577,108.1832,107.936,108.0127,6085.0
2017-06-14 14:25:00,126.73,127.13,126.61,127.04,5200.0,108.0468,108.3879,107.9445,108.3111,5200.0
2017-06-14 14:30:00,127.07,127.33,126.68,127.32,8925.0,108.3367,108.5584,108.0042,108.5499,8925.0
2017-06-14 14:35:00,127.3,127.3,126.91,127.13,10644.0,108.5328,108.5328,108.2003,108.3879,10644.0
2017-06-14 14:40:00,127.05,127.19,126.47,126.47,7648.0,108.3197,108.439,107.8252,107.8252,7648.0
2017-06-14 14:45:00,126.49,126.92,126.48,126.8,8154.0,107.8422,108.2088,107.8337,108.1065,8154.0
2017-06-14 14:50:00,126.82,126.84,126.61,126.8,4912.0,108.1236,108.1406,107.9445,108.1065,4912.0
2017-06-14 14:55:00,126.66,126.77,126.51,126.63,5718.0,107.9872,108.0809,107.8593,107.9616,5718.0
2017-06-14 15:00:00,126.63,126.72,126.35,126.67,6100.0,107.9616,108.0383,107.7229,107.9957,6100.0
2017-06-14 15:05:00,126.68,127.1,126.68,126.78,9728.0,108.0042,108.3623,108.0042,108.0895,9728.0
2017-06-14 15:10:00,126.78,127.12,126.76,127.12,10091.0,108.0895,108.3793,108.0724,108.3793,10091.0
2017-06-14 15:15:00,127.01,127.31,127.01,127.31,10997.0,108.2856,108.5413,108.2856,108.5413,10997.0
2017-06-14 15:20:00,127.18,127.52,127.08,127.51,12927.0,108.4305,108.7204,108.3452,108.7118,12927.0
2017-06-14 15:25:00,127.41,127.64,127.31,127.59,16545.0,108.6266,108.8227,108.5413,108.78,16545.0
2017-06-14 15:30:00,127.52,127.69,127.4,127.65,21361.0,108.7204,108.8653,108.6181,108.8312,21361.0
2017-06-14 15:35:00,127.57,127.88,127.56,127.88,24160.0,108.763,109.0273,108.7545,109.0273,24160.0
2017-06-14 15:40:00,127.88,127.88,127.65,127.65,15716.0,109.0273,109.0273,108.8312,108.8312,15716.0
2017-06-14 15:45:00,127.69,127.72,127.62,127.66,70717.0,108.8653,108.8909,108.8056,108.8397,70717.0
2017-06-14 15:50:00,127.66,127.76,127.44,127.7,24515.0,108.8397,108.925,108.6522,108.8738,24515.0
2017-06-14 15:55:00,127.71,127.88,127.65,127.78,43648.0,108.8824,109.0273,108.8312,108.942,43648.0
2017-06-15 09:30:00,127.0,127.71,126.97,127.71,15763.0,108.277,108.8824,108.2514,108.8824,15763.0
2017-06-15 09:35:00,127.93,128.37,127.58,128.37,26207.0,109.0699,109.4451,108.7715,109.4451,26207.0
2017-06-15 09:40:00,128.39,128.78,128.36,128.67,20838.0,109.4621,109.7946,109.4365,109.7008,20838.0
2017-06-15 09:45:00,128.72,128.93,128.64,128.89,7736.0,109.7435,109.9225,109.6752,109.8884,7736.0
2017-06-15 09:50:00,128.82,128.9,128.65,128.86,5592.0,109.8287,109.8969,109.6838,109.8628,5592.0
2017-06-15 09:55:00,128.91,129.29,128.91,129.23,5923.0,109.9054,110.2294,109.9054,110.1783,5923.0
2017-06-15 10:00:00,129.19,129.42,129.05,129.18,9683.0,110.1442,110.3403,110.0248,110.1356,9683.0
2017-06-15 10:05:00,129.13,129.14,129.01,129.14,4300.0,110.093,110.1015,109.9907,110.1015,4300.0
2017-06-15 10:10:00,129.18,129.2,128.9,129.0,15665.0,110.1356,110.1527,109.8969,109.9822,15665.0
2017-06-15 10:15:00,128.95,129.0,128.76,128.85,11714.0,109.9395,109.9822,109.7776,109.8543,11714.0
2017-06-15 10:20:00,128.81,128.94,128.68,128.83,10528.0,109.8202,109.931,109.7094,109.8372,10528.0
2017-06-15 10:25:00,128.84,128.9,128.62,128.9,19589.0,109.8458,109.8969,109.6582,109.8969,19589.0
2017-06-15 10:30:00,128.9,128.95,128.61,128.66,15834.0,109.8969,109.9395,109.6497,109.6923,15834.0
2017-06-15 10:35:00,128.62,128.85,128.54,128.85,4355.0,109.6582,109.8543,109.59,109.8543,4355.0
2017-06-15 10:40:00,128.79,128.79,128.28,128.31,6319.0,109.8031,109.8031,109.3683,109.3939,6319.0
2017-06-15 10:45:00,128.31,128.46,128.27,128.42,5600.0,109.3939,109.5218,109.3598,109.4877,5600.0
2017-06-15 10:50:00,128.41,128.41,128.01,128.01,6482.0,109.4792,109.4792,109.1381,109.1381,6482.0
2017-06-15 10:55:00,128.1,128.39,128.03,128.33,15928.0,109.2149,109.4621,109.1552,109.411,15928.0
2017-06-15 11:00:00,128.34,128.53,128.31,128.52,8298.0,109.4195,109.5815,109.3939,109.5729,8298.0
2017-06-15 11:05:00,128.53,128.56,128.35,128.37,7500.0,109.5815,109.607,109.428,109.4451,7500.0
2017-06-15 11:10:00,128.36,128.54,128.3,128.34,3700.0,109.4365,109.59,109.3854,109.4195,3700.0
2017-06-15 11:15:00,128.44,128.48,128.23,128.33,4500.0,109.5047,109.5388,109.3257,109.411,4500.0
2017-06-15 11:20:00,128.32,128.44,128.23,128.24,7572.0,109.4024,109.5047,109.3257,109.3342,7572.0
2017-06-15 11:25:00,128.25,128.51,128.23,128.35,17108.0,109.3427,109.5644,109.3257,109.428,17108.0
2017-06-15 11:30:00,128.42,128.55,128.35,128.52,8050.0,109.4877,109.5985,109.428,109.5729,8050.0
2017-06-15 11:35:00,128.53,128.66,128.43,128.49,6697.0,109.5815,109.6923,109.4962,109.5474,6697.0
2017-06-15 11:40:00,128.5,128.62,128.46,128.59,9151.0,109.5559,109.6582,109.5218,109.6326,9151.0
2017-06-15 11:45:00,128.65,128.68,128.51,128.68,3000.0,109.6838,109.7094,109.5644,109.7094,3000.0
2017-06-15 11:50:00,128.62,128.65,128.53,128.53,6721.0,109.6582,109.6838,109.5815,109.5815,6721.0
2017-06-15 11:55:00,128.51,128.58,128.43,128.43,3613.0,109.5644,109.6241,109.4962,109.4962,3613.0
2017-06-15 12:00:00,128.49,128.51,128.32,128.46,13084.0,109.5474,109.5644,109.4024,109.5218,13084.0
2017-06-15 12:05:00,128.43,128.43,128.2,128.22,15342.0,109.4962,109.4962,109.3001,109.3172,15342.0
2017-06-15 12:10:00,128.23,128.25,128.14,128.16,17100.0,109.3257,109.3427,109.249,109.266,17100.0
2017-06-15 12:15:00,128.2,128.35,128.18,128.28,11096.0,109.3001,109.428,109.2831,109.3683,11096.0
2017-06-15 12:20:00,128.22,128.25,128.18,128.19,6470.0,109.3172,109.3427,109.2831,109.2916,6470.0
2017-06-15 12:25:00,128.19,128.39,128.11,128.39,11589.0,109.2916,109.4621,109.2234,109.4621,11589.0
2017-06-15 12:30:00,128.43,128.47,128.41,128.46,2804.0,109.4962,109.5303,109.4792,109.5218,2804.0
2017-06-15 12:35:00,128.46,128.46,128.34,128.38,4625.0,109.5218,109.5218,109.4195,109.4536,4625.0
2017-06-15 12:40:00,128.38,128.56,128.32,128.56,4000.0,109.4536,109.607,109.4024,109.607,4000.0
2017-06-15 12:45:00,128.65,128.7,128.55,128.61,4520.0,109.6838,109.7264,109.5985,109.6497,4520.0
2017-06-15 12:50:00,128.56,128.7,128.56,128.67,2048.0,109.607,109.7264,109.607,109.7008,2048.0
2017-06-15 12:55:00,128.63,128.7,128.58,128.62,2163.0,109.6667,109.7264,109.6241,109.6582,2163.0
2017-06-15 13:00:00,128.62,128.69,128.59,128.62,2402.0,109.6582,109.7179,109.6326,109.6582,2402.0
2017-06-15 13:05:00,128.59,128.7,128.59,128.64,1415.0,109.6326,109.7264,109.6326,109.6752,1415.0
2017-06-15 13:10:00,128.69,128.91,128.69,128.91,1300.0,109.7179,109.9054,109.7179,109.9054,1300.0
2017-06-15 13:15:00,128.87,128.92,128.81,128.81,4486.0,109.8713,109.914,109.8202,109.8202,4486.0
2017-06-15 13:20:00,128.82,128.9,128.81,128.88,2370.0,109.8287,109.8969,109.8202,109.8799,2370.0
2017-06-15 13:25:00,128.83,128.92,128.83,128.86,5039.0,109.8372,109.914,109.8372,109.8628,5039.0
2017-06-15 13:30:00,128.87,129.03,128.87,129.0,3006.0,109.8713,110.0078,109.8713,109.9822,3006.0
2017-06-15 13:35:00,129.0,129.1,128.98,129.1,5354.0,109.9822,110.0674,109.9651,110.0674,5354.0
2017-06-15 13:40:00,129.1,129.1,128.97,128.97,4606.0,110.0674,110.0674,109.9566,109.9566,4606.0
2017-06-15 13:45:00,128.95,129.03,128.93,129.0,6378.0,109.9395,110.0078,109.9225,109.9822,6378.0
2017-06-15 13:50:00,129.04,129.17,129.03,129.17,9170.0,110.0163,110.1271,110.0078,110.1271,9170.0
2017-06-15 13:55:00,129.17,129.2,129.14,129.14,4339.0,110.1271,110.1527,110.1015,110.1015,4339.0
2017-06-15 14:00:00,129.14,129.2,129.09,129.18,6155.0,110.1015,110.1527,110.0589,110.1356,6155.0
2017-06-15 14:05:00,129.21,129.3,129.14,129.3,6051.0,110.1612,110.2379,110.1015,110.2379,6051.0
2017-06-15 14:10:00,129.32,129.32,129.2,129.26,4950.0,110.255,110.255,110.1527,110.2038,4950.0
2017-06-15 14:15:00,129.29,129.34,129.23,129.34,4882.0,110.2294,110.2721,110.1783,110.2721,4882.0
2017-06-15 14:20:00,129.28,129.47,129.28,129.42,5990.0,110.2209,110.3829,110.2209,110.3403,5990.0
2017-06-15 14:25:00,129.35,129.49,129.34,129.42,8066.0,110.2806,110.3999,110.2721,110.3403,8066.0
2017-06-15 14:30:00,129.41,129.41,129.26,129.27,6513.0,110.3317,110.3317,110.2038,110.2124,6513.0
2017-06-15 14:35:00,129.3,129.43,129.27,129.43,9187.0,110.2379,110.3488,110.2124,110.3488,9187.0
2017-06-15 14:40:00,129.37,129.48,129.34,129.38,4729.0,110.2976,110.3914,110.2721,110.3062,4729.0
2017-06-15 14:45:00,129.44,129.63,129.44,129.53,5699.0,110.3573,110.5193,110.3573,110.434,5699.0
2017-06-15 14:50:00,129.56,129.57,129.46,129.48,3261.0,110.4596,110.4681,110.3744,110.3914,3261.0
2017-06-15 14:55:00,129.47,129.48,129.4,129.4,3470.0,110.3829,110.3914,110.3232,110.3232,3470.0
2017-06-15 15:00:00,129.43,129.53,129.43,129.5,7932.0,110.3488,110.434,110.3488,110.4085,7932.0
2017-06-15 15:05:00,129.51,129.58,129.42,129.58,3552.0,110.417,110.4767,110.3403,110.4767,3552.0
2017-06-15 15:10:00,129.63,129.65,129.55,129.62,9050.0,110.5193,110.5364,110.4511,110.5108,9050.0
2017-06-15 15:15:00,129.62,129.72,129.57,129.64,13650.0,110.5108,110.596,110.4681,110.5278,13650.0
2017-06-15 15:20:00,129.66,129.68,129.57,129.58,9519.0,110.5449,110.5619,110.4681,110.4767,9519.0
2017-06-15 15:25:00,129.59,129.72,129.59,129.7,13523.0,110.4852,110.596,110.4852,110.579,13523.0
2017-06-15 15:30:00,129.72,129.77,129.68,129.7,14054.0,110.596,110.6387,110.5619,110.579,14054.0
2017-06-15 15:35:00,129.71,129.73,129.59,129.61,25354.0,110.5875,110.6046,110.4852,110.5022,25354.0
2017-06-15 15:40:00,129.61,129.61,129.45,129.49,26522.0,110.5022,110.5022,110.3658,110.3999,26522.0
2017-06-15 15:45:00,129.48,129.58,129.47,129.57,39308.0,110.3914,110.4767,110.3829,110.4681,39308.0
2017-06-15 15:50:00,129.59,129.62,129.48,129.51,48137.0,110.4852,110.5108,110.3914,110.417,48137.0
2017-06-15 15:55:00,129.5,129.69,129.49,129.62,88022.0,110.4085,110.5705,110.3999,110.5108,88022.0
2017-06-16 09:30:00,129.93,129.93,129.44,129.52,98878.0,110.7751,110.7751,110.3573,110.4255,98878.0
2017-06-16 09:35:00,129.62,129.88,129.45,129.73,5476.0,110.5108,110.7324,110.3658,110.6046,5476.0
2017-06-16 09:40:00,129.74,129.74,129.36,129.45,4406.0,110.6131,110.6131,110.2891,110.3658,4406.0
2017-06-16 09:45:00,129.36,129.58,129.17,129.58,12304.0,110.2891,110.4767,110.1271,110.4767,12304.0
2017-06-16 09:50:00,129.56,129.7,129.54,129.63,9646.0,110.4596,110.579,110.4426,110.5193,9646.0
2017-06-16 09:55:00,129.62,129.62,129.29,129.41,3201.0,110.5108,110.5108,110.2294,110.3317,3201.0
2017-06-16 10:00:00,129.39,129.46,129.3,129.41,3820.0,110.3147,110.3744,110.2379,110.3317,3820.0
2017-06-16 10:05:00,129.4,129.45,129.25,129.28,6411.0,110.3232,110.3658,110.1953,110.2209,6411.0
2017-06-16 10:10:00,129.32,129.38,129.24,129.3,6216.0,110.255,110.3062,110.1868,110.2379,6216.0
2017-06-16 10:15:00,129.38,129.56,129.35,129.47,5645.0,110.3062,110.4596,110.2806,110.3829,5645.0
2017-06-16 10:20:00,129.46,129.64,129.46,129.58,11516.0,110.3744,110.5278,110.3744,110.4767,11516.0
2017-06-16 10:25:00,129.56,129.57,129.39,129.57,4872.0,110.4596,110.4681,110.3147,110.4681,4872.0
2017-06-16 10:30:00,129.44,129.51,129.44,129.46,2593.0,110.3573,110.417,110.3573,110.3744,2593.0
2017-06-16 10:35:00,129.5,129.8,129.5,129.8,2210.0,110.4085,110.6642,110.4085,110.6642,2210.0
2017-06-16 10:40:00,129.87,129.91,129.8,129.83,4014.0,110.7239,110.758,110.6642,110.6898,4014.0
2017-06-16 10:45:00,129.78,129.87,129.67,129.71,10470.0,110.6472,110.7239,110.5534,110.5875,10470.0
2017-06-16 10:50:00,129.67,129.67,129.42,129.44,3650.0,110.5534,110.5534,110.3403,110.3573,3650.0
2017-06-16 10:55:00,129.48,129.71,129.47,129.71,6346.0,110.3914,110.5875,110.3829,110.5875,6346.0
2017-06-16 11:00:00,129.75,129.75,129.6,129.69,2886.0,110.6216,110.6216,110.4937,110.5705,2886.0
2017-06-16 11:05:00,129.68,129.74,129.55,129.58,7276.0,110.5619,110.6131,110.4511,110.4767,7276.0
2017-06-16 11:10:00,129.58,129.69,129.57,129.59,8846.0,110.4767,110.5705,110.4681,110.4852,8846.0
2017-06-16 11:15:00,129.58,129.76,129.53,129.76,7895.0,110.4767,110.6301,110.434,110.6301,7895.0
2017-06-16 11:20:00,129.74,129.74,129.53,129.64,3458.0,110.6131,110.6131,110.434,110.5278,3458.0
2017-06-16 11:25:00,129.68,129.78,129.64,129.78,8831.0,110.5619,110.6472,110.5278,110.6472,8831.0
2017-06-16 11:30:00,129.74,129.83,129.7,129.81,2891.0,110.6131,110.6898,110.579,110.6728,2891.0
2017-06-16 11:35:00,129.8,129.83,129.75,129.8,1906.0,110.6642,110.6898,110.6216,110.6642,1906.0
2017-06-16 11:40:00,129.82,129.9,129.76,129.86,3492.0,110.6813,110.7495,110.6301,110.7154,3492.0
2017-06-16 11:45:00,129.84,129.87,129.77,129.77,3425.0,110.6983,110.7239,110.6387,110.6387,3425.0
2017-06-16 11:50:00,129.78,129.87,129.78,129.84,4017.0,110.6472,110.7239,110.6472,110.6983,4017.0
2017-06-16 11:55:00,129.84,130.12,129.84,129.99,29706.0,110.6983,110.9371,110.6983,110.8262,29706.0
2017-06-16 12:00:00,130.0,130.07,129.99,130.05,4091.0,110.8348,110.8944,110.8262,110.8774,4091.0
2017-06-16 12:05:00,130.01,130.16,129.98,129.99,5700.0,110.8433,110.9712,110.8177,110.8262,5700.0
2017-06-16 12:10:00,129.99,129.99,129.85,129.89,9222.0,110.8262,110.8262,110.7069,110.741,9222.0
2017-06-16 12:15:00,129.87,130.08,129.87,130.08,4518.0,110.7239,110.903,110.7239,110.903,4518.0
2017-06-16 12:20:00,130.0,130.05,129.93,129.93,5351.0,110.8348,110.8774,110.7751,110.7751,5351.0
2017-06-16 12:25:00,129.95,130.05,129.91,130.05,9778.0,110.7921,110.8774,110.758,110.8774,9778.0
2017-06-16 12:30:00,130.02,130.17,129.99,130.17,4960.0,110.8518,110.9797,110.8262,110.9797,4960.0
2017-06-16 12:35:00,130.1,130.18,130.05,130.14,6399.0,110.92,110.9882,110.8774,110.9541,6399.0
2017-06-16 12:40:00,130.12,130.12,129.95,130.1,5887.0,110.9371,110.9371,110.7921,110.92,5887.0
2017-06-16 12:45:00,130.04,130.07,129.96,130.02,5900.0,110.8689,110.8944,110.8006,110.8518,5900.0
2017-06-16 12:50:00,130.03,130.07,130.0,130.05,4502.0,110.8603,110.8944,110.8348,110.8774,4502.0
2017-06-16 12:55:00,130.05,130.06,129.95,130.02,3000.0,110.8774,110.8859,110.7921,110.8518,3000.0
2017-06-16 13:00:00,130.04,130.15,130.0,130.15,3210.0,110.8689,110.9626,110.8348,110.9626,3210.0
2017-06-16 13:05:00,130.16,130.28,130.16,130.26,1729.0,110.9712,111.0735,110.9712,111.0564,1729.0
2017-06-16 13:10:00,130.29,130.29,130.03,130.05,7639.0,111.082,111.082,110.8603,110.8774,7639.0
2017-06-16 13:15:00,130.04,130.12,129.97,130.11,8009.0,110.8689,110.9371,110.8092,110.9285,8009.0
2017-06-16 13:20:00,130.09,130.12,130.0,130.0,2000.0,110.9115,110.9371,110.8348,110.8348,2000.0
2017-06-16 13:25:00,129.98,130.02,129.9,129.97,3911.0,110.8177,110.8518,110.7495,110.8092,3911.0
2017-06-16 13:30:00,129.92,129.98,129.89,129.98,6689.0,110.7665,110.8177,110.741,110.8177,6689.0
2017-06-16 13:35:00,129.96,129.97,129.91,129.97,1307.0,110.8006,110.8092,110.758,110.8092,1307.0
2017-06-16 13:40:00,129.97,129.97,129.92,129.95,2115.0,110.8092,110.8092,110.7665,110.7921,2115.0
2017-06-16 13:45:00,129.92,129.97,129.89,129.96,12403.0,110.7665,110.8092,110.741,110.8006,12403.0
2017-06-16 13:50:00,129.96,129.98,129.91,129.92,2900.0,110.8006,110.8177,110.758,110.7665,2900.0
2017-06-16 13:55:00,129.95,130.06,129.94,130.02,3238.0,110.7921,110.8859,110.7836,110.8518,3238.0
2017-06-16 14:00:00,130.06,130.06,129.89,129.9,5299.0,110.8859,110.8859,110.741,110.7495,5299.0
2017-06-16 14:05:00,129.9,129.93,129.67,129.68,13821.0,110.7495,110.7751,110.5534,110.5619,13821.0
2017-06-16 14:10:00,129.67,129.74,129.63,129.68,3514.0,110.5534,110.6131,110.5193,110.5619,3514.0
2017-06-16 14:15:00,129.7,129.72,129.62,129.72,7266.0,110.579,110.596,110.5108,110.596,7266.0
2017-06-16 14:20:00,129.68,129.79,129.67,129.7,3091.0,110.5619,110.6557,110.5534,110.579,3091.0
2017-06-16 14:25:00,129.74,129.8,129.69,129.69,21712.0,110.6131,110.6642,110.5705,110.5705,21712.0
2017-06-16 14:30:00,129.68,129.76,129.65,129.72,4749.0,110.5619,110.6301,110.5364,110.596,4749.0
2017-06-16 14:35:00,129.69,129.74,129.62,129.62,4721.0,110.5705,110.6131,110.5108,110.5108,4721.0
2017-06-16 14:40:00,129.61,129.75,129.58,129.75,4599.0,110.5022,110.6216,110.4767,110.6216,4599.0
2017-06-16 14:45:00,129.75,129.85,129.7,129.85,4262.0,110.6216,110.7069,110.579,110.7069,4262.0
2017-06-16 14:50:00,129.8,129.94,129.76,129.87,6381.0,110.6642,110.7836,110.6301,110.7239,6381.0
2017-06-16 14:55:00,129.86,129.86,129.79,129.82,4001.0,110.7154,110.7154,110.6557,110.6813,4001.0
2017-06-16 15:00:00,129.83,130.0,129.83,129.97,10091.0,110.6898,110.8348,110.6898,110.8092,10091.0
2017-06-16 15:05:00,129.95,130.02,129.91,129.91,4607.0,110.7921,110.8518,110.758,110.758,4607.0
2017-06-16 15:10:00,129.92,129.93,129.75,129.82,3727.0,110.7665,110.7751,110.6216,110.6813,3727.0
2017-06-16 15:15:00,129.83,130.02,129.83,129.99,5869.0,110.6898,110.8518,110.6898,110.8262,5869.0
2017-06-16 15:20:00,130.02,130.03,129.95,130.0,8246.0,110.8518,110.8603,110.7921,110.8348,8246.0
2017-06-16 15:25:00,130.02,130.02,129.91,129.93,5793.0,110.8518,110.8518,110.758,110.7751,5793.0
2017-06-16 15:30:00,129.94,130.01,129.93,130.01,11849.0,110.7836,110.8433,110.7751,110.8433,11849.0
2017-06-16 15:35:00,130.01,130.12,130.0,130.12,13573.0,110.8433,110.9371,110.8348,110.9371,13573.0
2017-06-16 15:40:00,130.11,130.29,130.09,130.27,19792.0,110.9285,111.082,110.9115,111.0649,19792.0
2017-06-16 15:45:00,130.29,130.4,130.23,130.28,31727.0,111.082,111.1758,111.0308,111.0735,31727.0
2017-06-16 15:50:00,130.27,130.31,130.2,130.21,21018.0,111.0649,111.099,111.0053,111.0138,21018.0
2017-06-16 15:55:00,130.24,130.36,130.21,130.34,83072.0,111.0394,111.1417,111.0138,111.1246,83072.0
2017-06-19 09:30:00,131.0,131.41,130.48,131.15,19613.0,111.6873,112.0369,111.244,111.8152,19613.0
2017-06-19 09:35:00,131.11,131.59,131.0,131.47,16700.0,111.7811,112.1903,111.6873,112.088,16700.0
2017-06-19 09:40:00,131.5,131.61,131.39,131.52,4366.0,112.1136,112.2074,112.0198,112.1307,4366.0
2017-06-19 09:45:00,131.47,131.61,131.36,131.54,4502.0,112.088,112.2074,111.9943,112.1477,4502.0
2017-06-19 09:50:00,131.51,131.51,131.3,131.47,6006.0,112.1221,112.1221,111.9431,112.088,6006.0
2017-06-19 09:55:00,131.47,131.5,131.25,131.44,6013.0,112.088,112.1136,111.9005,112.0625,6013.0
2017-06-19 10:00:00,131.45,131.45,131.13,131.28,26843.0,112.071,112.071,111.7982,111.926,26843.0
2017-06-19 10:05:00,131.26,131.34,131.23,131.34,2842.0,111.909,111.9772,111.8834,111.9772,2842.0
2017-06-19 10:10:00,131.36,131.8,131.36,131.8,13541.0,111.9943,112.3694,111.9943,112.3694,13541.0
2017-06-19 10:15:00,131.8,132.04,131.76,131.96,11182.0,112.3694,112.574,112.3353,112.5058,11182.0
2017-06-19 10:20:00,132.02,132.13,132.0,132.0,5507.0,112.557,112.6507,112.5399,112.5399,5507.0
2017-06-19 10:25:00,131.99,132.09,131.97,132.03,5809.0,112.5314,112.6166,112.5143,112.5655,5809.0
2017-06-19 10:30:00,132.06,132.37,132.04,132.04,5857.0,112.5911,112.8554,112.574,112.574,5857.0
2017-06-19 10:35:00,132.06,132.14,131.92,132.13,5849.0,112.5911,112.6593,112.4717,112.6507,5849.0
2017-06-19 10:40:00,132.14,132.26,132.06,132.24,8969.0,112.6593,112.7616,112.5911,112.7445,8969.0
2017-06-19 10:45:00,132.22,132.26,132.09,132.24,9694.0,112.7275,112.7616,112.6166,112.7445,9694.0
2017-06-19 10:50:00,132.24,132.39,132.23,132.35,7408.0,112.7445,112.8724,112.736,112.8383,7408.0
2017-06-19 10:55:00,132.39,132.5,132.33,132.33,6930.0,112.8724,112.9662,112.8213,112.8213,6930.0
2017-06-19 11:00:00,132.23,132.27,132.12,132.17,8501.0,112.736,112.7701,112.6422,112.6848,8501.0
2017-06-19 11:05:00,132.22,132.37,132.17,132.21,5848.0,112.7275,112.8554,112.6848,112.7189,5848.0
2017-06-19 11:10:00,132.25,132.28,132.12,132.12,5405.0,112.753,112.7786,112.6422,112.6422,5405.0
2017-06-19 11:15:00,132.1,132.19,131.9,131.9,4074.0,112.6252,112.7019,112.4546,112.4546,4074.0
2017-06-19 11:20:00,131.88,131.96,131.79,131.96,5053.0,112.4376,112.5058,112.3609,112.5058,5053.0
2017-06-19 11:25:00,131.99,131.99,131.78,131.91,3701.0,112.5314,112.5314,112.3523,112.4632,3701.0
2017-06-19 11:30:00,131.92,132.08,131.88,132.03,3850.0,112.4717,112.6081,112.4376,112.5655,3850.0
2017-06-19 11:35:00,131.97,132.18,131.93,132.18,4402.0,112.5143,112.6934,112.4802,112.6934,4402.0
2017-06-19 11:40:00,132.18,132.18,132.0,132.05,4908.0,112.6934,112.6934,112.5399,112.5825,4908.0
2017-06-19 11:45:00,132.11,132.3,132.06,132.3,2625.0,112.6337,112.7957,112.5911,112.7957,2625.0
2017-06-19 11:50:00,132.31,132.36,132.23,132.27,4349.0,112.8042,112.8468,112.736,112.7701,4349.0
2017-06-19 11:55:00,132.27,132.44,132.26,132.43,2308.0,112.7701,112.915,112.7616,112.9065,2308.0
2017-06-19 12:00:00,132.39,132.58,132.39,132.58,4447.0,112.8724,113.0344,112.8724,113.0344,4447.0
2017-06-19 12:05:00,132.6,132.6,132.38,132.39,9892.0,113.0514,113.0514,112.8639,112.8724,9892.0
2017-06-19 12:10:00,132.39,132.39,132.29,132.29,3201.0,112.8724,112.8724,112.7871,112.7871,3201.0
2017-06-19 12:15:00,132.23,132.28,132.18,132.26,3313.0,112.736,112.7786,112.6934,112.7616,3313.0
2017-06-19 12:20:00,132.32,132.43,132.28,132.41,4620.0,112.8127,112.9065,112.7786,112.8895,4620.0
2017-06-19 12:25:00,132.42,132.47,132.35,132.44,4239.0,112.898,112.9406,112.8383,112.915,4239.0
2017-06-19 12:30:00,132.47,132.47,132.34,132.39,3412.0,112.9406,112.9406,112.8298,112.8724,3412.0
2017-06-19 12:35:00,132.41,132.47,132.39,132.45,2905.0,112.8895,112.9406,112.8724,112.9236,2905.0
2017-06-19 12:40:00,132.44,132.46,132.36,132.4,3459.0,112.915,112.9321,112.8468,112.8809,3459.0
2017-06-19 12:45:00,132.42,132.58,132.4,132.58,5048.0,112.898,113.0344,112.8809,113.0344,5048.0
2017-06-19 12:50:00,132.57,132.72,132.57,132.72,2351.0,113.0259,113.1538,113.0259,113.1538,2351.0
2017-06-19 12:55:00,132.72,132.74,132.62,132.62,5254.0,113.1538,113.1708,113.0685,113.0685,5254.0
2017-06-19 13:00:00,132.66,132.92,132.66,132.92,2200.0,113.1026,113.3243,113.1026,113.3243,2200.0
2017-06-19 13:05:00,132.9,132.92,132.84,132.88,5043.0,113.3072,113.3243,113.2561,113.2902,5043.0
2017-06-19 13:10:00,132.85,132.85,132.79,132.79,4796.0,113.2646,113.2646,113.2134,113.2134,4796.0
2017-06-19 13:15:00,132.81,132.87,132.72,132.72,4712.0,113.2305,113.2816,113.1538,113.1538,4712.0
2017-06-19 13:20:00,132.73,132.85,132.73,132.84,2598.0,113.1623,113.2646,113.1623,113.2561,2598.0
2017-06-19 13:25:00,132.85,132.92,132.77,132.85,4600.0,113.2646,113.3243,113.1964,113.2646,4600.0
2017-06-19 13:30:00,132.86,133.0,132.86,133.0,2661.0,113.2731,113.3925,113.2731,113.3925,2661.0
2017-06-19 13:35:00,132.93,132.97,132.72,132.74,9022.0,113.3328,113.3669,113.1538,113.1708,9022.0
2017-06-19 13:40:00,132.75,132.85,132.74,132.85,5700.0,113.1793,113.2646,113.1708,113.2646,5700.0
2017-06-19 13:45:00,132.84,132.91,132.79,132.89,7533.0,113.2561,113.3157,113.2134,113.2987,7533.0
2017-06-19 13:50:00,132.94,133.01,132.87,132.98,8373.0,113.3413,113.401,113.2816,113.3754,8373.0
2017-06-19 13:55:00,132.98,133.02,132.96,132.97,5818.0,113.3754,113.4095,113.3584,113.3669,5818.0
2017-06-19 14:00:00,132.94,132.95,132.7,132.71,5586.0,113.3413,113.3498,113.1367,113.1452,5586.0
2017-06-19 14:05:00,132.69,132.7,132.52,132.58,11155.0,113.1282,113.1367,112.9832,113.0344,11155.0
2017-06-19 14:10:00,132.58,132.58,132.39,132.42,4769.0,113.0344,113.0344,112.8724,112.898,4769.0
2017-06-19 14:15:00,132.43,132.43,132.32,132.38,5960.0,112.9065,112.9065,112.8127,112.8639,5960.0
2017-06-19 14:20:00,132.33,132.34,132.2,132.3,5709.0,112.8213,112.8298,112.7104,112.7957,5709.0
2017-06-19 14:25:00,132.27,132.32,132.16,132.23,11524.0,112.7701,112.8127,112.6763,112.736,11524.0
2017-06-19 14:30:00,132.23,132.32,132.17,132.25,27145.0,112.736,112.8127,112.6848,112.753,27145.0
2017-06-19 14:35:00,132.23,132.23,131.99,132.01,27827.0,112.736,112.736,112.5314,112.5484,27827.0
2017-06-19 14:40:00,132.03,132.19,131.88,132.19,30174.0,112.5655,112.7019,112.4376,112.7019,30174.0
2017-06-19 14:45:00,132.23,132.34,132.2,132.22,12101.0,112.736,112.8298,112.7104,112.7275,12101.0
2017-06-19 14:50:00,132.23,132.29,132.16,132.29,4661.0,112.736,112.7871,112.6763,112.7871,4661.0
2017-06-19 14:55:00,132.26,132.27,132.05,132.21,16519.0,112.7616,112.7701,112.5825,112.7189,16519.0
2017-06-19 15:00:00,132.26,132.42,132.26,132.36,4947.0,112.7616,112.898,112.7616,112.8468,4947.0
2017-06-19 15:05:00,132.39,132.45,132.33,132.35,6840.0,112.8724,112.9236,112.8213,112.8383,6840.0
2017-06-19 15:10:00,132.35,132.35,132.25,132.32,4404.0,112.8383,112.8383,112.753,112.8127,4404.0
2017-06-19 15:15:00,132.33,132.36,132.28,132.28,10639.0,112.8213,112.8468,112.7786,112.7786,10639.0
2017-06-19 15:20:00,132.28,132.33,132.23,132.32,3673.0,112.7786,112.8213,112.736,112.8127,3673.0
2017-06-19 15:25:00,132.34,132.41,132.27,132.28,5124.0,112.8298,112.8895,112.7701,112.7786,5124.0
2017-06-19 15:30:00,132.31,132.32,132.25,132.25,6395.0,112.8042,112.8127,112.753,112.753,6395.0
2017-06-19 15:35:00,132.26,132.29,132.21,132.21,9301.0,112.7616,112.7871,112.7189,112.7189,9301.0
2017-06-19 15:40:00,132.2,132.21,132.14,132.18,8499.0,112.7104,112.7189,112.6593,112.6934,8499.0
2017-06-19 15:45:00,132.19,132.23,132.06,132.1,18865.0,112.7019,112.736,112.5911,112.6252,18865.0
2017-06-19 15:50:00,132.12,132.22,132.08,132.14,21076.0,112.6422,112.7275,112.6081,112.6593,21076.0
2017-06-19 15:55:00,132.11,132.14,131.98,132.09,67406.0,112.6337,112.6593,112.5229,112.6166,67406.0
2017-06-20 09:30:00,131.46,131.87,131.46,131.86,4482.0,112.0795,112.4291,112.0795,112.4205,4482.0
2017-06-20 09:35:00,131.68,131.76,131.44,131.75,4484.0,112.2671,112.3353,112.0625,112.3268,4484.0
2017-06-20 09:40:00,131.81,131.86,131.5,131.86,3688.0,112.3779,112.4205,112.1136,112.4205,3688.0
2017-06-20 09:45:00,131.74,131.84,131.49,131.66,9845.0,112.3182,112.4035,112.1051,112.25,9845.0
2017-06-20 09:50:00,131.71,131.75,131.48,131.56,3642.0,112.2927,112.3268,112.0966,112.1648,3642.0
2017-06-20 09:55:00,131.44,131.44,131.15,131.15,1400.0,112.0625,112.0625,111.8152,111.8152,1400.0
2017-06-20 10:00:00,131.21,131.44,131.17,131.41,4592.0,111.8664,112.0625,111.8323,112.0369,4592.0
2017-06-20 10:05:00,131.46,131.59,131.43,131.59,2720.0,112.0795,112.1903,112.0539,112.1903,2720.0
2017-06-20 10:10:00,131.61,131.62,131.5,131.6,2637.0,112.2074,112.2159,112.1136,112.1989,2637.0
2017-06-20 10:15:00,131.6,131.74,131.6,131.73,2440.0,112.1989,112.3182,112.1989,112.3097,2440.0
2017-06-20 10:20:00,131.68,131.73,131.56,131.69,8353.0,112.2671,112.3097,112.1648,112.2756,8353.0
2017-06-20 10:25:00,131.69,131.79,131.53,131.56,6833.0,112.2756,112.3609,112.1392,112.1648,6833.0
2017-06-20 10:30:00,131.68,131.75,131.68,131.7,1902.0,112.2671,112.3268,112.2671,112.2841,1902.0
2017-06-20 10:35:00,131.71,131.71,131.52,131.62,13279.0,112.2927,112.2927,112.1307,112.2159,13279.0
2017-06-20 10:40:00,131.7,131.86,131.67,131.8,3370.0,112.2841,112.4205,112.2586,112.3694,3370.0
2017-06-20 10:45:00,131.87,131.94,131.78,131.83,2399.0,112.4291,112.4887,112.3523,112.395,2399.0
2017-06-20 10:50:00,131.83,131.99,131.83,131.85,4316.0,112.395,112.5314,112.395,112.412,4316.0
2017-06-20 10:55:00,131.8,131.93,131.75,131.93,3801.0,112.3694,112.4802,112.3268,112.4802,3801.0
2017-06-20 11:00:00,131.93,132.0,131.93,131.96,3252.0,112.4802,112.5399,112.4802,112.5058,3252.0
2017-06-20 11:05:00,131.96,132.07,131.94,131.94,4524.0,112.5058,112.5996,112.4887,112.4887,4524.0
2017-06-20 11:10:00,131.94,132.04,131.87,131.88,4620.0,112.4887,112.574,112.4291,112.4376,4620.0
2017-06-20 11:15:00,131.84,131.84,131.7,131.73,1500.0,112.4035,112.4035,112.2841,112.3097,1500.0
2017-06-20 11:20:00,131.87,131.92,131.78,131.83,1585.0,112.4291,112.4717,112.3523,112.395,1585.0
2017-06-20 11:25:00,131.87,131.92,131.85,131.91,2600.0,112.4291,112.4717,112.412,112.4632,2600.0
2017-06-20 11:30:00,131.91,132.1,131.84,132.0,4394.0,112.4632,112.6252,112.4035,112.5399,4394.0
2017-06-20 11:35:00,131.93,131.93,131.81,131.85,2397.0,112.4802,112.4802,112.3779,112.412,2397.0
2017-06-20 11:40:00,131.94,132.05,131.94,132.05,1262.0,112.4887,112.5825,112.4887,112.5825,1262.0
2017-06-20 11:45:00,132.02,132.05,131.92,131.98,2800.0,112.557,112.5825,112.4717,112.5229,2800.0
2017-06-20 11:50:00,131.98,131.98,131.84,131.88,1535.0,112.5229,112.5229,112.4035,112.4376,1535.0
2017-06-20 11:55:00,131.89,132.03,131.8,131.8,4441.0,112.4461,112.5655,112.3694,112.3694,4441.0
2017-06-20 12:00:00,131.77,131.77,131.7,131.7,500.0,112.3438,112.3438,112.2841,112.2841,500.0
2017-06-20 12:05:00,131.77,131.77,131.65,131.65,5256.0,112.3438,112.3438,112.2415,112.2415,5256.0
2017-06-20 12:10:00,131.61,131.63,131.53,131.55,2191.0,112.2074,112.2244,112.1392,112.1562,2191.0
2017-06-20 12:15:00,131.53,131.65,131.53,131.56,3923.0,112.1392,112.2415,112.1392,112.1648,3923.0
2017-06-20 12:20:00,131.56,131.61,131.54,131.6,3400.0,112.1648,112.2074,112.1477,112.1989,3400.0
2017-06-20 12:25:00,131.54,131.65,131.53,131.59,2859.0,112.1477,112.2415,112.1392,112.1903,2859.0
2017-06-20 12:30:00,131.63,131.64,131.52,131.56,7450.0,112.2244,112.233,112.1307,112.1648,7450.0
2017-06-20 12:35:00,131.53,131.53,131.43,131.43,1708.0,112.1392,112.1392,112.0539,112.0539,1708.0
2017-06-20 12:40:00,131.45,131.49,131.35,131.4,2750.0,112.071,112.1051,111.9857,112.0284,2750.0
2017-06-20 12:45:00,131.36,131.45,131.29,131.37,4286.0,111.9943,112.071,111.9346,112.0028,4286.0
2017-06-20 12:50:00,131.43,131.47,131.36,131.46,3344.0,112.0539,112.088,111.9943,112.0795,3344.0
2017-06-20 12:55:00,131.57,131.75,131.49,131.75,3382.0,112.1733,112.3268,112.1051,112.3268,3382.0
2017-06-20 13:00:00,131.7,131.75,131.61,131.61,3563.0,112.2841,112.3268,112.2074,112.2074,3563.0
2017-06-20 13:05:00,131.67,131.67,131.6,131.63,890.0,112.2586,112.2586,112.1989,112.2244,890.0
2017-06-20 13:10:00,131.66,131.69,131.53,131.53,1600.0,112.25,112.2756,112.1392,112.1392,1600.0
2017-06-20 13:15:00,131.55,131.59,131.54,131.54,1948.0,112.1562,112.1903,112.1477,112.1477,1948.0
2017-06-20 13:20:00,131.48,131.55,131.46,131.55,1900.0,112.0966,112.1562,112.0795,112.1562,1900.0
2017-06-20 13:25:00,131.61,131.66,131.55,131.55,1659.0,112.2074,112.25,112.1562,112.1562,1659.0
2017-06-20 13:30:00,131.6,131.68,131.59,131.68,1201.0,112.1989,112.2671,112.1903,112.2671,1201.0
2017-06-20 13:35:00,131.76,131.77,131.66,131.66,1510.0,112.3353,112.3438,112.25,112.25,1510.0
2017-06-20 13:40:00,131.63,131.63,131.5,131.58,1126.0,112.2244,112.2244,112.1136,112.1818,1126.0
2017-06-20 13:45:00,131.59,131.64,131.52,131.52,1452.0,112.1903,112.233,112.1307,112.1307,1452.0
2017-06-20 13:50:00,131.48,131.5,131.44,131.44,2070.0,112.0966,112.1136,112.0625,112.0625,2070.0
2017-06-20 13:55:00,131.44,131.52,131.41,131.52,1424.0,112.0625,112.1307,112.0369,112.1307,1424.0
2017-06-20 14:00:00,131.52,131.62,131.52,131.55,2023.0,112.1307,112.2159,112.1307,112.1562,2023.0
2017-06-20 14:05:00,131.49,131.49,131.43,131.44,1402.0,112.1051,112.1051,112.0539,112.0625,1402.0
2017-06-20 14:10:00,131.47,131.49,131.4,131.41,3103.0,112.088,112.1051,112.0284,112.0369,3103.0
2017-06-20 14:15:00,131.4,131.43,131.31,131.42,1300.0,112.0284,112.0539,111.9516,112.0454,1300.0
2017-06-20 14:20:00,131.43,131.43,131.32,131.32,1674.0,112.0539,112.0539,111.9602,111.9602,1674.0
2017-06-20 14:25:00,131.35,131.36,131.24,131.28,7273.0,111.9857,111.9943,111.8919,111.926,7273.0
2017-06-20 14:30:00,131.29,131.49,131.29,131.31,4059.0,111.9346,112.1051,111.9346,111.9516,4059.0
2017-06-20 14:35:00,131.33,131.39,131.25,131.36,4592.0,111.9687,112.0198,111.9005,111.9943,4592.0
2017-06-20 14:40:00,131.43,131.43,131.35,131.35,700.0,112.0539,112.0539,111.9857,111.9857,700.0
2017-06-20 14:45:00,131.39,131.41,131.36,131.41,1365.0,112.0198,112.0369,111.9943,112.0369,1365.0
2017-06-20 14:50:00,131.36,131.45,131.33,131.45,3592.0,111.9943,112.071,111.9687,112.071,3592.0
2017-06-20 14:55:00,131.45,131.45,131.25,131.28,1835.0,112.071,112.071,111.9005,111.926,1835.0
2017-06-20 15:00:00,131.24,131.36,131.24,131.34,7386.0,111.8919,111.9943,111.8919,111.9772,7386.0
2017-06-20 15:05:00,131.32,131.32,131.15,131.15,2279.0,111.9602,111.9602,111.8152,111.8152,2279.0
2017-06-20 15:10:00,131.17,131.23,131.14,131.23,5939.0,111.8323,111.8834,111.8067,111.8834,5939.0
2017-06-20 15:15:00,131.19,131.22,131.1,131.1,5851.0,111.8493,111.8749,111.7726,111.7726,5851.0
2017-06-20 15:20:00,131.11,131.15,131.06,131.15,4432.0,111.7811,111.8152,111.7385,111.8152,4432.0
2017-06-20 15:25:00,131.12,131.2,131.07,131.16,5914.0,111.7896,111.8578,111.747,111.8237,5914.0
2017-06-20 15:30:00,131.12,131.13,130.97,131.06,11929.0,111.7896,111.7982,111.6617,111.7385,11929.0
2017-06-20 15:35:00,131.11,131.21,131.02,131.14,5278.0,111.7811,111.8664,111.7044,111.8067,5278.0
2017-06-20 15:40:00,131.12,131.14,131.01,131.03,8192.0,111.7896,111.8067,111.6959,111.7129,8192.0
2017-06-20 15:45:00,131.01,131.02,130.73,130.73,13662.0,111.6959,111.7044,111.4571,111.4571,13662.0
2017-06-20 15:50:00,130.71,130.79,130.67,130.7,16401.0,111.4401,111.5083,111.406,111.4316,16401.0
2017-06-20 15:55:00,130.7,130.78,130.67,130.73,23878.0,111.4316,111.4998,111.406,111.4571,23878.0
2017-06-21 09:30:00,130.72,130.82,130.56,130.66,14855.0,111.4486,111.5339,111.3122,111.3975,14855.0
2017-06-21 09:35:00,130.69,130.7,130.06,130.23,5567.0,111.423,111.4316,110.8859,111.0308,5567.0
2017-06-21 09:40:00,130.41,130.41,130.29,130.3,1496.0,111.1843,111.1843,111.082,111.0905,1496.0
2017-06-21 09:45:00,130.26,130.31,130.07,130.24,7205.0,111.0564,111.099,110.8944,111.0394,7205.0
2017-06-21 09:50:00,130.26,130.32,130.19,130.22,3755.0,111.0564,111.1076,110.9967,111.0223,3755.0
2017-06-21 09:55:00,130.28,130.34,130.09,130.14,11330.0,111.0735,111.1246,110.9115,110.9541,11330.0
2017-06-21 10:00:00,130.21,130.23,129.92,129.94,4199.0,111.0138,111.0308,110.7665,110.7836,4199.0
2017-06-21 10:05:00,129.89,129.95,129.73,129.74,11936.0,110.741,110.7921,110.6046,110.6131,11936.0
2017-06-21 10:10:00,129.76,129.8,129.4,129.4,6592.0,110.6301,110.6642,110.3232,110.3232,6592.0
2017-06-21 10:15:00,129.39,129.66,129.34,129.35,17001.0,110.3147,110.5449,110.2721,110.2806,17001.0
2017-06-21 10:20:00,129.29,129.7,129.28,129.7,10000.0,110.2294,110.579,110.2209,110.579,10000.0
2017-06-21 10:25:00,129.66,129.7,129.54,129.68,10300.0,110.5449,110.579,110.4426,110.5619,10300.0
2017-06-21 10:30:00,129.75,130.03,129.68,129.93,18800.0,110.6216,110.8603,110.5619,110.7751,18800.0
2017-06-21 10:35:00,129.89,129.96,129.71,129.94,5624.0,110.741,110.8006,110.5875,110.7836,5624.0
2017-06-21 10:40:00,129.9,130.11,129.83,129.92,15302.0,110.7495,110.9285,110.6898,110.7665,15302.0
2017-06-21 10:45:00,129.85,129.91,129.66,129.71,4000.0,110.7069,110.758,110.5449,110.5875,4000.0
2017-06-21 10:50:00,129.75,129.9,129.72,129.72,6397.0,110.6216,110.7495,110.596,110.596,6397.0
2017-06-21 10:55:00,129.76,129.76,129.42,129.46,6368.0,110.6301,110.6301,110.3403,110.3744,6368.0
2017-06-21 11:00:00,129.47,129.47,129.22,129.24,8510.0,110.3829,110.3829,110.1697,110.1868,8510.0
2017-06-21 11:05:00,129.3,129.35,129.18,129.24,4203.0,110.2379,110.2806,110.1356,110.1868,4203.0
2017-06-21 11:10:00,129.19,129.19,128.92,128.92,9948.0,110.1442,110.1442,109.914,109.914,9948.0
2017-06-21 11:15:00,128.9,129.0,128.8,129.0,8001.0,109.8969,109.9822,109.8117,109.9822,8001.0
2017-06-21 11:20:00,128.99,129.14,128.97,129.01,7253.0,109.9737,110.1015,109.9566,109.9907,7253.0
2017-06-21 11:25:00,129.06,129.1,128.93,129.03,7235.0,110.0333,110.0674,109.9225,110.0078,7235.0
2017-06-21 11:30:00,129.04,129.14,129.02,129.13,3956.0,110.0163,110.1015,109.9992,110.093,3956.0
2017-06-21 11:35:00,129.15,129.22,129.15,129.17,12501.0,110.1101,110.1697,110.1101,110.1271,12501.0
2017-06-21 11:40:00,129.24,129.66,129.24,129.66,5117.0,110.1868,110.5449,110.1868,110.5449,5117.0
2017-06-21 11:45:00,129.67,129.67,129.46,129.47,4000.0,110.5534,110.5534,110.3744,110.3829,4000.0
2017-06-21 11:50:00,129.47,129.58,129.43,129.46,5573.0,110.3829,110.4767,110.3488,110.3744,5573.0
2017-06-21 11:55:00,129.55,129.66,129.55,129.59,5506.0,110.4511,110.5449,110.4511,110.4852,5506.0
2017-06-21 12:00:00,129.58,129.59,129.22,129.22,6498.0,110.4767,110.4852,110.1697,110.1697,6498.0
2017-06-21 12:05:00,129.25,129.29,129.2,129.24,6401.0,110.1953,110.2294,110.1527,110.1868,6401.0
2017-06-21 12:10:00,129.29,129.33,129.19,129.19,4638.0,110.2294,110.2635,110.1442,110.1442,4638.0
2017-06-21 12:15:00,129.16,129.18,129.0,129.06,2724.0,110.1186,110.1356,109.9822,110.0333,2724.0
2017-06-21 12:20:00,129.08,129.35,129.07,129.35,17039.0,110.0504,110.2806,110.0419,110.2806,17039.0
2017-06-21 12:25:00,129.33,129.39,129.21,129.24,6900.0,110.2635,110.3147,110.1612,110.1868,6900.0
2017-06-21 12:30:00,129.29,129.29,129.06,129.06,5900.0,110.2294,110.2294,110.0333,110.0333,5900.0
2017-06-21 12:35:00,129.02,129.06,128.93,129.0,7133.0,109.9992,110.0333,109.9225,109.9822,7133.0
2017-06-21 12:40:00,129.0,129.05,128.96,128.98,5456.0,109.9822,110.0248,109.9481,109.9651,5456.0
2017-06-21 12:45:00,128.94,129.01,128.85,128.9,4100.0,109.931,109.9907,109.8543,109.8969,4100.0
2017-06-21 12:50:00,128.91,128.97,128.9,128.95,1000.0,109.9054,109.9566,109.8969,109.9395,1000.0
2017-06-21 12:55:00,128.94,128.95,128.67,128.69,6698.0,109.931,109.9395,109.7008,109.7179,6698.0
2017-06-21 13:00:00,128.75,128.82,128.7,128.7,3800.0,109.769,109.8287,109.7264,109.7264,3800.0
2017-06-21 13:05:00,128.74,128.89,128.68,128.89,3026.0,109.7605,109.8884,109.7094,109.8884,3026.0
2017-06-21 13:10:00,128.91,128.91,128.76,128.86,5875.0,109.9054,109.9054,109.7776,109.8628,5875.0
2017-06-21 13:15:00,128.83,128.98,128.83,128.94,2890.0,109.8372,109.9651,109.8372,109.931,2890.0
2017-06-21 13:20:00,128.99,129.08,128.98,129.01,8849.0,109.9737,110.0504,109.9651,109.9907,8849.0
2017-06-21 13:25:00,129.01,129.02,128.91,128.94,1957.0,109.9907,109.9992,109.9054,109.931,1957.0
2017-06-21 13:30:00,128.99,129.0,128.83,128.84,2618.0,109.9737,109.9822,109.8372,109.8458,2618.0
2017-06-21 13:35:00,128.81,128.87,128.72,128.81,4547.0,109.8202,109.8713,109.7435,109.8202,4547.0
2017-06-21 13:40:00,128.84,128.86,128.73,128.78,3100.0,109.8458,109.8628,109.752,109.7946,3100.0
2017-06-21 13:45:00,128.75,128.77,128.58,128.58,4210.0,109.769,109.7861,109.6241,109.6241,4210.0
2017-06-21 13:50:00,128.61,128.61,128.44,128.47,4340.0,109.6497,109.6497,109.5047,109.5303,4340.0
2017-06-21 13:55:00,128.44,128.54,128.44,128.54,2400.0,109.5047,109.59,109.5047,109.59,2400.0
2017-06-21 14:00:00,128.48,128.53,128.38,128.38,6057.0,109.5388,109.5815,109.4536,109.4536,6057.0
2017-06-21 14:05:00,128.4,128.48,128.38,128.44,6786.0,109.4706,109.5388,109.4536,109.5047,6786.0
2017-06-21 14:10:00,128.43,128.43,128.32,128.4,3575.0,109.4962,109.4962,109.4024,109.4706,3575.0
2017-06-21 14:15:00,128.43,128.45,128.26,128.29,8984.0,109.4962,109.5133,109.3513,109.3768,8984.0
2017-06-21 14:20:00,128.26,128.32,128.24,128.29,6878.0,109.3513,109.4024,109.3342,109.3768,6878.0
2017-06-21 14:25:00,128.29,128.35,128.19,128.19,7922.0,109.3768,109.428,109.2916,109.2916,7922.0
2017-06-21 14:30:00,128.16,128.19,128.02,128.07,9723.0,109.266,109.2916,109.1467,109.1893,9723.0
2017-06-21 14:35:00,128.13,128.37,128.12,128.34,5518.0,109.2404,109.4451,109.2319,109.4195,5518.0
2017-06-21 14:40:00,128.38,128.46,128.34,128.43,6108.0,109.4536,109.5218,109.4195,109.4962,6108.0
2017-06-21 14:45:00,128.4,128.42,128.31,128.31,9219.0,109.4706,109.4877,109.3939,109.3939,9219.0
2017-06-21 14:50:00,128.32,128.42,128.29,128.39,4105.0,109.4024,109.4877,109.3768,109.4621,4105.0
2017-06-21 14:55:00,128.37,128.4,128.32,128.4,4903.0,109.4451,109.4706,109.4024,109.4706,4903.0
2017-06-21 15:00:00,128.36,128.46,128.33,128.35,12116.0,109.4365,109.5218,109.411,109.428,12116.0
2017-06-21 15:05:00,128.33,128.46,128.33,128.46,9667.0,109.411,109.5218,109.411,109.5218,9667.0
2017-06-21 15:10:00,128.46,128.48,128.38,128.38,11009.0,109.5218,109.5388,109.4536,109.4536,11009.0
2017-06-21 15:15:00,128.38,128.49,128.32,128.46,11429.0,109.4536,109.5474,109.4024,109.5218,11429.0
2017-06-21 15:20:00,128.46,128.47,128.4,128.46,20577.0,109.5218,109.5303,109.4706,109.5218,20577.0
2017-06-21 15:25:00,128.43,128.48,128.41,128.47,10031.0,109.4962,109.5388,109.4792,109.5303,10031.0
2017-06-21 15:30:00,128.47,128.48,128.36,128.36,22495.0,109.5303,109.5388,109.4365,109.4365,22495.0
2017-06-21 15:35:00,128.34,128.39,128.19,128.23,13011.0,109.4195,109.4621,109.2916,109.3257,13011.0
2017-06-21 15:40:00,128.2,128.31,128.16,128.27,10019.0,109.3001,109.3939,109.266,109.3598,10019.0
2017-06-21 15:45:00,128.27,128.3,128.17,128.28,17353.0,109.3598,109.3854,109.2745,109.3683,17353.0
2017-06-21 15:50:00,128.25,128.26,128.18,128.19,25215.0,109.3427,109.3513,109.2831,109.2916,25215.0
2017-06-21 15:55:00,128.19,128.26,128.09,128.24,44405.0,109.2916,109.3513,109.2063,109.3342,44405.0
2017-06-22 09:30:00,128.05,128.05,127.66,127.66,6353.0,109.1722,109.1722,108.8397,108.8397,6353.0
2017-06-22 09:35:00,127.68,127.77,127.37,127.66,17223.0,108.8568,108.9335,108.5925,108.8397,17223.0
2017-06-22 09:40:00,127.6,127.8,127.46,127.57,5618.0,108.7886,108.9591,108.6692,108.763,5618.0
2017-06-22 09:45:00,127.61,127.96,127.61,127.83,2900.0,108.7971,109.0955,108.7971,108.9847,2900.0
2017-06-22 09:50:00,127.85,127.97,127.72,127.9,5722.0,109.0017,109.104,108.8909,109.0443,5722.0
2017-06-22 09:55:00,127.83,128.06,127.73,127.77,8493.0,108.9847,109.1808,108.8994,108.9335,8493.0
2017-06-22 10:00:00,127.75,127.75,127.35,127.51,9392.0,108.9165,108.9165,108.5754,108.7118,9392.0
2017-06-22 10:05:00,127.55,127.6,127.15,127.15,10487.0,108.7459,108.7886,108.4049,108.4049,10487.0
2017-06-22 10:10:00,127.11,127.31,127.11,127.19,9029.0,108.3708,108.5413,108.3708,108.439,9029.0
2017-06-22 10:15:00,127.31,127.45,127.15,127.25,5800.0,108.5413,108.6607,108.4049,108.4902,5800.0
2017-06-22 10:20:00,127.25,127.25,127.06,127.1,6580.0,108.4902,108.4902,108.3282,108.3623,6580.0
2017-06-22 10:25:00,127.09,127.15,126.98,127.06,2590.0,108.3538,108.4049,108.26,108.3282,2590.0
2017-06-22 10:30:00,127.06,127.18,126.98,127.1,5246.0,108.3282,108.4305,108.26,108.3623,5246.0
2017-06-22 10:35:00,127.0,127.08,126.96,127.08,9518.0,108.277,108.3452,108.2429,108.3452,9518.0
2017-06-22 10:40:00,127.08,127.31,127.04,127.31,5068.0,108.3452,108.5413,108.3111,108.5413,5068.0
2017-06-22 10:45:00,127.27,127.52,127.26,127.5,4625.0,108.5072,108.7204,108.4987,108.7033,4625.0
2017-06-22 10:50:00,127.48,127.58,127.44,127.44,6997.0,108.6863,108.7715,108.6522,108.6522,6997.0
2017-06-22 10:55:00,127.44,127.51,127.31,127.43,2897.0,108.6522,108.7118,108.5413,108.6436,2897.0
2017-06-22 11:00:00,127.48,127.62,127.44,127.6,5343.0,108.6863,108.8056,108.6522,108.7886,5343.0
2017-06-22 11:05:00,127.64,127.79,127.62,127.75,4357.0,108.8227,108.9506,108.8056,108.9165,4357.0
2017-06-22 11:10:00,127.8,127.86,127.69,127.72,8518.0,108.9591,109.0102,108.8653,108.8909,8518.0
2017-06-22 11:15:00,127.71,127.78,127.6,127.6,3100.0,108.8824,108.942,108.7886,108.7886,3100.0
2017-06-22 11:20:00,127.62,127.8,127.6,127.75,4211.0,108.8056,108.9591,108.7886,108.9165,4211.0
2017-06-22 11:25:00,127.77,127.91,127.77,127.83,5305.0,108.9335,109.0529,108.9335,108.9847,5305.0
2017-06-22 11:30:00,127.83,127.88,127.63,127.63,7688.0,108.9847,109.0273,108.8141,108.8141,7688.0
2017-06-22 11:35:00,127.63,127.68,127.55,127.67,7326.0,108.8141,108.8568,108.7459,108.8483,7326.0
2017-06-22 11:40:00,127.7,127.89,127.61,127.81,4837.0,108.8738,109.0358,108.7971,108.9676,4837.0
2017-06-22 11:45:00,127.81,127.81,127.67,127.68,12740.0,108.9676,108.9676,108.8483,108.8568,12740.0
2017-06-22 11:50:00,127.68,127.78,127.59,127.66,5450.0,108.8568,108.942,108.78,108.8397,5450.0
2017-06-22 11:55:00,127.69,127.91,127.68,127.83,20049.0,108.8653,109.0529,108.8568,108.9847,20049.0
2017-06-22 12:00:00,127.88,127.89,127.7,127.79,22179.0,109.0273,109.0358,108.8738,108.9506,22179.0
2017-06-22 12:05:00,127.81,127.81,127.55,127.55,6851.0,108.9676,108.9676,108.7459,108.7459,6851.0
2017-06-22 12:10:00,127.48,127.58,127.43,127.43,4568.0,108.6863,108.7715,108.6436,108.6436,4568.0
2017-06-22 12:15:00,127.45,127.46,127.29,127.3,4826.0,108.6607,108.6692,108.5243,108.5328,4826.0
2017-06-22 12:20:00,127.34,127.34,127.24,127.28,12858.0,108.5669,108.5669,108.4816,108.5157,12858.0
2017-06-22 12:25:00,127.32,127.43,127.25,127.43,9321.0,108.5499,108.6436,108.4902,108.6436,9321.0
2017-06-22 12:30:00,127.43,127.43,127.28,127.32,8748.0,108.6436,108.6436,108.5157,108.5499,8748.0
2017-06-22 12:35:00,127.25,127.28,127.13,127.13,8600.0,108.4902,108.5157,108.3879,108.3879,8600.0
2017-06-22 12:40:00,127.14,127.21,127.02,127.02,15829.0,108.3964,108.4561,108.2941,108.2941,15829.0
2017-06-22 12:45:00,127.04,127.14,127.01,127.07,11362.0,108.3111,108.3964,108.2856,108.3367,11362.0
2017-06-22 12:50:00,127.1,127.15,127.07,127.07,9463.0,108.3623,108.4049,108.3367,108.3367,9463.0
2017-06-22 12:55:00,127.05,127.12,126.92,126.92,13814.0,108.3197,108.3793,108.2088,108.2088,13814.0
2017-06-22 13:00:00,126.94,127.0,126.92,126.97,5641.0,108.2259,108.277,108.2088,108.2514,5641.0
2017-06-22 13:05:00,126.95,127.09,126.95,127.05,4100.0,108.2344,108.3538,108.2344,108.3197,4100.0
2017-06-22 13:10:00,127.07,127.08,126.92,126.92,2256.0,108.3367,108.3452,108.2088,108.2088,2256.0
2017-06-22 13:15:00,126.92,126.97,126.83,126.83,6870.0,108.2088,108.2514,108.1321,108.1321,6870.0
2017-06-22 13:20:00,126.88,126.96,126.84,126.87,5873.0,108.1747,108.2429,108.1406,108.1662,5873.0
2017-06-22 13:25:00,126.85,126.95,126.84,126.92,9936.0,108.1491,108.2344,108.1406,108.2088,9936.0
2017-06-22 13:30:00,126.93,126.94,126.82,126.82,9669.0,108.2173,108.2259,108.1236,108.1236,9669.0
2017-06-22 13:35:00,126.82,126.89,126.82,126.84,28859.0,108.1236,108.1832,108.1236,108.1406,28859.0
2017-06-22 13:40:00,126.84,127.03,126.77,127.0,4460.0,108.1406,108.3026,108.0809,108.277,4460.0
2017-06-22 13:45:00,127.03,127.23,126.99,127.17,9270.0,108.3026,108.4731,108.2685,108.422,9270.0
2017-06-22 13:50:00,127.25,127.25,127.12,127.18,9127.0,108.4902,108.4902,108.3793,108.4305,9127.0
2017-06-22 13:55:00,127.24,127.25,127.08,127.11,10640.0,108.4816,108.4902,108.3452,108.3708,10640.0
2017-06-22 14:00:00,127.16,127.25,127.06,127.1,7458.0,108.4134,108.4902,108.3282,108.3623,7458.0
2017-06-22 14:05:00,127.01,127.14,127.01,127.04,3541.0,108.2856,108.3964,108.2856,108.3111,3541.0
2017-06-22 14:10:00,126.98,127.05,126.94,127.04,3911.0,108.26,108.3197,108.2259,108.3111,3911.0
2017-06-22 14:15:00,127.06,127.06,126.91,127.0,10031.0,108.3282,108.3282,108.2003,108.277,10031.0
2017-06-22 14:20:00,127.0,127.0,126.82,126.82,6000.0,108.277,108.277,108.1236,108.1236,6000.0
2017-06-22 14:25:00,126.82,126.95,126.81,126.94,10440.0,108.1236,108.2344,108.115,108.2259,10440.0
2017-06-22 14:30:00,126.94,127.0,126.9,127.0,6130.0,108.2259,108.277,108.1918,108.277,6130.0
2017-06-22 14:35:00,127.01,127.01,126.9,126.9,5600.0,108.2856,108.2856,108.1918,108.1918,5600.0
2017-06-22 14:40:00,126.87,127.09,126.87,127.09,6300.0,108.1662,108.3538,108.1662,108.3538,6300.0
2017-06-22 14:45:00,127.07,127.13,126.99,127.0,7866.0,108.3367,108.3879,108.2685,108.277,7866.0
2017-06-22 14:50:00,127.03,127.11,126.99,127.11,3590.0,108.3026,108.3708,108.2685,108.3708,3590.0
2017-06-22 14:55:00,127.07,127.22,127.06,127.2,8924.0,108.3367,108.4646,108.3282,108.4475,8924.0
2017-06-22 15:00:00,127.23,127.29,127.17,127.28,19501.0,108.4731,108.5243,108.422,108.5157,19501.0
2017-06-22 15:05:00,127.29,127.31,127.23,127.23,14335.0,108.5243,108.5413,108.4731,108.4731,14335.0
2017-06-22 15:10:00,127.23,127.25,127.15,127.15,9404.0,108.4731,108.4902,108.4049,108.4049,9404.0
2017-06-22 15:15:00,127.15,127.15,126.84,126.9,20043.0,108.4049,108.4049,108.1406,108.1918,20043.0
2017-06-22 15:20:00,126.82,126.88,126.77,126.79,17045.0,108.1236,108.1747,108.0809,108.098,17045.0
2017-06-22 15:25:00,126.78,126.81,126.71,126.75,13595.0,108.0895,108.115,108.0298,108.0639,13595.0
2017-06-22 15:30:00,126.76,126.78,126.48,126.54,16788.0,108.0724,108.0895,107.8337,107.8848,16788.0
2017-06-22 15:35:00,126.53,126.62,126.37,126.41,33595.0,107.8763,107.953,107.7399,107.774,33595.0
2017-06-22 15:40:00,126.42,126.42,126.26,126.27,22436.0,107.7825,107.7825,107.6461,107.6546,22436.0
2017-06-22 15:45:00,126.26,126.48,126.25,126.42,37869.0,107.6461,107.8337,107.6376,107.7825,37869.0
2017-06-22 15:50:00,126.42,126.43,126.29,126.36,75836.0,107.7825,107.7911,107.6717,107.7314,75836.0
2017-06-22 15:55:00,126.34,126.42,126.33,126.39,79924.0,107.7143,107.7825,107.7058,107.757,79924.0
2017-06-23 09:30:00,127.12,127.16,126.45,126.8,11727.0,108.3793,108.4134,107.8081,108.1065,11727.0
2017-06-23 09:35:00,126.84,126.84,126.41,126.69,3831.0,108.1406,108.1406,107.774,108.0127,3831.0
2017-06-23 09:40:00,126.6,126.92,126.55,126.92,16417.0,107.936,108.2088,107.8934,108.2088,16417.0
2017-06-23 09:45:00,126.73,126.85,126.49,126.49,10162.0,108.0468,108.1491,107.8422,107.8422,10162.0
2017-06-23 09:50:00,126.43,126.44,126.11,126.22,6299.0,107.7911,107.7996,107.5182,107.612,6299.0
2017-06-23 09:55:00,126.16,126.34,126.09,126.2,4975.0,107.5609,107.7143,107.5012,107.595,4975.0
2017-06-23 10:00:00,126.19,126.56,126.19,126.5,4472.0,107.5864,107.9019,107.5864,107.8507,4472.0
2017-06-23 10:05:00,126.5,126.54,126.4,126.54,3500.0,107.8507,107.8848,107.7655,107.8848,3500.0
2017-06-23 10:10:00,126.56,126.61,126.34,126.5,9367.0,107.9019,107.9445,107.7143,107.8507,9367.0
2017-06-23 10:15:00,126.55,126.6,126.38,126.55,8704.0,107.8934,107.936,107.7484,107.8934,8704.0
2017-06-23 10:20:00,126.56,126.65,126.47,126.61,5286.0,107.9019,107.9786,107.8252,107.9445,5286.0
2017-06-23 10:25:00,126.61,126.61,126.36,126.36,5703.0,107.9445,107.9445,107.7314,107.7314,5703.0
2017-06-23 10:30:00,126.39,126.62,126.39,126.57,37515.0,107.757,107.953,107.757,107.9104,37515.0
2017-06-23 10:35:00,126.62,126.68,126.57,126.57,8409.0,107.953,108.0042,107.9104,107.9104,8409.0
2017-06-23 10:40:00,126.56,126.9,126.52,126.83,8439.0,107.9019,108.1918,107.8678,108.1321,8439.0
2017-06-23 10:45:00,126.85,126.89,126.73,126.73,7880.0,108.1491,108.1832,108.0468,108.0468,7880.0
2017-06-23 10:50:00,126.73,126.8,126.67,126.67,8800.0,108.0468,108.1065,107.9957,107.9957,8800.0
2017-06-23 10:55:00,126.65,126.65,126.48,126.51,3917.0,107.9786,107.9786,107.8337,107.8593,3917.0
2017-06-23 11:00:00,126.53,126.71,126.53,126.68,9300.0,107.8763,108.0298,107.8763,108.0042,9300.0
2017-06-23 11:05:00,126.68,126.92,126.68,126.92,10842.0,108.0042,108.2088,108.0042,108.2088,10842.0
2017-06-23 11:10:00,126.93,126.93,126.7,126.7,4702.0,108.2173,108.2173,108.0213,108.0213,4702.0
2017-06-23 11:15:00,126.7,126.73,126.55,126.72,5483.0,108.0213,108.0468,107.8934,108.0383,5483.0
2017-06-23 11:20:00,126.73,126.87,126.7,126.82,5100.0,108.0468,108.1662,108.0213,108.1236,5100.0
2017-06-23 11:25:00,126.78,126.78,126.71,126.71,1210.0,108.0895,108.0895,108.0298,108.0298,1210.0
2017-06-23 11:30:00,126.7,126.74,126.6,126.7,3828.0,108.0213,108.0554,107.936,108.0213,3828.0
2017-06-23 11:35:00,126.72,126.73,126.65,126.65,1600.0,108.0383,108.0468,107.9786,107.9786,1600.0
2017-06-23 11:40:00,126.64,126.66,126.54,126.55,3882.0,107.9701,107.9872,107.8848,107.8934,3882.0
2017-06-23 11:45:00,126.55,126.59,126.5,126.5,3618.0,107.8934,107.9275,107.8507,107.8507,3618.0
2017-06-23 11:50:00,126.52,126.57,126.47,126.53,4860.0,107.8678,107.9104,107.8252,107.8763,4860.0
2017-06-23 11:55:00,126.47,126.49,126.36,126.39,2240.0,107.8252,107.8422,107.7314,107.757,2240.0
2017-06-23 12:00:00,126.34,126.37,126.26,126.29,4697.0,107.7143,107.7399,107.6461,107.6717,4697.0
2017-06-23 12:05:00,126.33,126.33,126.23,126.24,3965.0,107.7058,107.7058,107.6205,107.6291,3965.0
2017-06-23 12:10:00,126.24,126.24,126.01,126.16,8730.0,107.6291,107.6291,107.433,107.5609,8730.0
2017-06-23 12:15:00,126.13,126.22,126.12,126.12,5375.0,107.5353,107.612,107.5268,107.5268,5375.0
2017-06-23 12:20:00,126.19,126.2,126.03,126.04,1525.0,107.5864,107.595,107.45,107.4586,1525.0
2017-06-23 12:25:00,126.03,126.11,125.95,126.1,5851.0,107.45,107.5182,107.3818,107.5097,5851.0
2017-06-23 12:30:00,126.09,126.12,126.06,126.06,4900.0,107.5012,107.5268,107.4756,107.4756,4900.0
2017-06-23 12:35:00,126.07,126.08,125.94,125.94,6673.0,107.4841,107.4927,107.3733,107.3733,6673.0
2017-06-23 12:40:00,125.97,126.06,125.89,126.06,3137.0,107.3989,107.4756,107.3307,107.4756,3137.0
2017-06-23 12:45:00,126.08,126.08,126.01,126.02,1600.0,107.4927,107.4927,107.433,107.4415,1600.0
2017-06-23 12:50:00,126.01,126.08,126.01,126.04,3390.0,107.433,107.4927,107.433,107.4586,3390.0
2017-06-23 12:55:00,126.03,126.03,125.84,125.84,1977.0,107.45,107.45,107.288,107.288,1977.0
2017-06-23 13:00:00,125.85,125.92,125.72,125.77,3303.0,107.2966,107.3562,107.1857,107.2284,3303.0
2017-06-23 13:05:00,125.77,125.77,125.66,125.68,2423.0,107.2284,107.2284,107.1346,107.1516,2423.0
2017-06-23 13:10:00,125.71,125.84,125.71,125.83,2201.0,107.1772,107.288,107.1772,107.2795,2201.0
2017-06-23 13:15:00,125.82,125.93,125.78,125.79,4600.0,107.271,107.3648,107.2369,107.2454,4600.0
2017-06-23 13:20:00,125.77,125.87,125.77,125.77,4114.0,107.2284,107.3136,107.2284,107.2284,4114.0
2017-06-23 13:25:00,125.77,125.83,125.69,125.71,5644.0,107.2284,107.2795,107.1602,107.1772,5644.0
2017-06-23 13:30:00,125.71,125.84,125.65,125.78,3639.0,107.1772,107.288,107.1261,107.2369,3639.0
2017-06-23 13:35:00,125.79,125.94,125.75,125.83,10417.0,107.2454,107.3733,107.2113,107.2795,10417.0
2017-06-23 13:40:00,125.79,125.91,125.78,125.9,6121.0,107.2454,107.3477,107.2369,107.3392,6121.0
2017-06-23 13:45:00,125.89,125.91,125.87,125.87,1700.0,107.3307,107.3477,107.3136,107.3136,1700.0
2017-06-23 13:50:00,125.89,126.1,125.88,126.09,6647.0,107.3307,107.5097,107.3221,107.5012,6647.0
2017-06-23 13:55:00,126.09,126.17,126.09,126.13,3800.0,107.5012,107.5694,107.5012,107.5353,3800.0
2017-06-23 14:00:00,126.15,126.15,126.06,126.06,4602.0,107.5523,107.5523,107.4756,107.4756,4602.0
2017-06-23 14:05:00,126.06,126.11,125.99,126.11,3706.0,107.4756,107.5182,107.4159,107.5182,3706.0
2017-06-23 14:10:00,126.14,126.2,126.1,126.18,2310.0,107.5438,107.595,107.5097,107.5779,2310.0
2017-06-23 14:15:00,126.18,126.2,126.1,126.18,4835.0,107.5779,107.595,107.5097,107.5779,4835.0
2017-06-23 14:20:00,126.2,126.2,126.03,126.05,4300.0,107.595,107.595,107.45,107.4671,4300.0
2017-06-23 14:25:00,126.05,126.08,126.0,126.03,6358.0,107.4671,107.4927,107.4245,107.45,6358.0
2017-06-23 14:30:00,126.03,126.06,125.95,125.96,5722.0,107.45,107.4756,107.3818,107.3903,5722.0
2017-06-23 14:35:00,125.96,125.99,125.91,125.96,3147.0,107.3903,107.4159,107.3477,107.3903,3147.0
2017-06-23 14:40:00,125.94,125.98,125.84,125.84,5662.0,107.3733,107.4074,107.288,107.288,5662.0
2017-06-23 14:45:00,125.83,125.86,125.79,125.81,10786.0,107.2795,107.3051,107.2454,107.2625,10786.0
2017-06-23 14:50:00,125.81,125.88,125.8,125.85,3377.0,107.2625,107.3221,107.2539,107.2966,3377.0
2017-06-23 14:55:00,125.84,125.87,125.68,125.77,10548.0,107.288,107.3136,107.1516,107.2284,10548.0
2017-06-23 15:00:00,125.74,125.75,125.58,125.71,5980.0,107.2028,107.2113,107.0664,107.1772,5980.0
2017-06-23 15:05:00,125.66,125.67,125.6,125.62,2831.0,107.1346,107.1431,107.0834,107.1005,2831.0
2017-06-23 15:10:00,125.63,125.75,125.62,125.73,6396.0,107.109,107.2113,107.1005,107.1943,6396.0
2017-06-23 15:15:00,125.72,125.72,125.58,125.66,5537.0,107.1857,107.1857,107.0664,107.1346,5537.0
2017-06-23 15:20:00,125.64,125.64,125.52,125.56,23855.0,107.1175,107.1175,107.0152,107.0493,23855.0
2017-06-23 15:25:00,125.55,125.67,125.49,125.5,9014.0,107.0408,107.1431,106.9896,106.9982,9014.0
2017-06-23 15:30:00,125.51,125.62,125.5,125.62,11533.0,107.0067,107.1005,106.9982,107.1005,11533.0
2017-06-23 15:35:00,125.62,125.62,125.4,125.44,13361.0,107.1005,107.1005,106.9129,106.947,13361.0
2017-06-23 15:40:00,125.44,125.52,125.28,125.48,25872.0,106.947,107.0152,106.8106,106.9811,25872.0
2017-06-23 15:45:00,125.46,125.62,125.41,125.53,25192.0,106.9641,107.1005,106.9214,107.0237,25192.0
2017-06-23 15:50:00,125.53,125.55,125.32,125.32,33601.0,107.0237,107.0408,106.8447,106.8447,33601.0
2017-06-23 15:55:00,125.33,125.6,125.32,125.52,68080.0,106.8532,107.0834,106.8447,107.0152,68080.0
2017-06-26 09:30:00,125.96,126.2,125.77,126.06,8454.0,107.3903,107.595,107.2284,107.4756,8454.0
2017-06-26 09:35:00,126.09,126.09,125.59,125.94,10566.0,107.5012,107.5012,107.0749,107.3733,10566.0
2017-06-26 09:40:00,126.02,126.34,126.02,126.34,6300.0,107.4415,107.7143,107.4415,107.7143,6300.0
2017-06-26 09:45:00,126.38,126.65,126.26,126.38,3169.0,107.7484,107.9786,107.6461,107.7484,3169.0
2017-06-26 09:50:00,126.44,126.83,126.4,126.82,9558.0,107.7996,108.1321,107.7655,108.1236,9558.0
2017-06-26 09:55:00,126.83,127.25,126.78,127.16,6252.0,108.1321,108.4902,108.0895,108.4134,6252.0
2017-06-26 10:00:00,127.14,127.14,126.69,126.73,15431.0,108.3964,108.3964,108.0127,108.0468,15431.0
2017-06-26 10:05:00,126.69,127.02,126.69,126.9,8921.0,108.0127,108.2941,108.0127,108.1918,8921.0
2017-06-26 10:10:00,126.9,126.94,126.5,126.5,7077.0,108.1918,108.2259,107.8507,107.8507,7077.0
2017-06-26 10:15:00,126.49,126.49,126.18,126.19,4543.0,107.8422,107.8422,107.5779,107.5864,4543.0
2017-06-26 10:20:00,126.15,126.22,126.07,126.14,6847.0,107.5523,107.612,107.4841,107.5438,6847.0
2017-06-26 10:25:00,126.21,126.35,126.12,126.34,9371.0,107.6035,107.7229,107.5268,107.7143,9371.0
2017-06-26 10:30:00,126.4,126.4,126.07,126.2,12762.0,107.7655,107.7655,107.4841,107.595,12762.0
2017-06-26 10:35:00,126.26,126.26,126.0,126.01,5243.0,107.6461,107.6461,107.4245,107.433,5243.0
2017-06-26 10:40:00,125.94,126.03,125.87,125.98,6702.0,107.3733,107.45,107.3136,107.4074,6702.0
2017-06-26 10:45:00,125.91,125.94,125.79,125.79,2715.0,107.3477,107.3733,107.2454,107.2454,2715.0
2017-06-26 10:50:00,125.8,125.86,125.55,125.55,11841.0,107.2539,107.3051,107.0408,107.0408,11841.0
2017-06-26 10:55:00,125.6,125.6,125.4,125.48,8204.0,107.0834,107.0834,106.9129,106.9811,8204.0
2017-06-26 11:00:00,125.48,125.49,125.22,125.23,16963.0,106.9811,106.9896,106.7594,106.768,16963.0
2017-06-26 11:05:00,125.15,125.37,125.07,125.16,8523.0,106.6998,106.8873,106.6316,106.7083,8523.0
2017-06-26 11:10:00,125.22,125.62,125.14,125.49,11690.0,106.7594,107.1005,106.6912,106.9896,11690.0
2017-06-26 11:15:00,125.49,125.68,125.35,125.68,7514.0,106.9896,107.1516,106.8703,107.1516,7514.0
2017-06-26 11:20:00,125.71,125.95,125.69,125.95,6300.0,107.1772,107.3818,107.1602,107.3818,6300.0
2017-06-26 11:25:00,125.95,126.01,125.82,125.87,28342.0,107.3818,107.433,107.271,107.3136,28342.0
2017-06-26 11:30:00,125.87,126.04,125.86,125.96,4600.0,107.3136,107.4586,107.3051,107.3903,4600.0
2017-06-26 11:35:00,125.99,126.27,125.95,126.12,6501.0,107.4159,107.6546,107.3818,107.5268,6501.0
2017-06-26 11:40:00,126.14,126.37,126.14,126.17,7688.0,107.5438,107.7399,107.5438,107.5694,7688.0
2017-06-26 11:45:00,126.19,126.24,126.12,126.24,5539.0,107.5864,107.6291,107.5268,107.6291,5539.0
2017-06-26 11:50:00,126.29,126.43,126.29,126.39,7384.0,107.6717,107.7911,107.6717,107.757,7384.0
2017-06-26 11:55:00,126.34,126.39,126.22,126.32,6973.0,107.7143,107.757,107.612,107.6973,6973.0
2017-06-26 12:00:00,126.29,126.43,126.21,126.43,4804.0,107.6717,107.7911,107.6035,107.7911,4804.0
2017-06-26 12:05:00,126.37,126.45,126.28,126.44,4265.0,107.7399,107.8081,107.6632,107.7996,4265.0
2017-06-26 12:10:00,126.44,126.56,126.39,126.52,5747.0,107.7996,107.9019,107.757,107.8678,5747.0
2017-06-26 12:15:00,126.51,126.51,126.35,126.36,2300.0,107.8593,107.8593,107.7229,107.7314,2300.0
2017-06-26 12:20:00,126.4,126.4,126.3,126.32,6314.0,107.7655,107.7655,107.6802,107.6973,6314.0
2017-06-26 12:25:00,126.32,126.33,126.1,126.11,6000.0,107.6973,107.7058,107.5097,107.5182,6000.0
2017-06-26 12:30:00,126.1,126.11,126.02,126.02,2753.0,107.5097,107.5182,107.4415,107.4415,2753.0
2017-06-26 12:35:00,126.09,126.14,126.09,126.14,1300.0,107.5012,107.5438,107.5012,107.5438,1300.0
2017-06-26 12:40:00,126.16,126.17,126.04,126.12,3310.0,107.5609,107.5694,107.4586,107.5268,3310.0
2017-06-26 12:45:00,126.12,126.19,125.95,126.04,16243.0,107.5268,107.5864,107.3818,107.4586,16243.0
2017-06-26 12:50:00,125.99,126.08,125.98,126.07,4610.0,107.4159,107.4927,107.4074,107.4841,4610.0
2017-06-26 12:55:00,126.05,126.33,126.04,126.33,6150.0,107.4671,107.7058,107.4586,107.7058,6150.0
2017-06-26 13:00:00,126.34,126.55,126.34,126.51,13950.0,107.7143,107.8934,107.7143,107.8593,13950.0
2017-06-26 13:05:00,126.56,126.65,126.52,126.65,5700.0,107.9019,107.9786,107.8678,107.9786,5700.0
2017-06-26 13:10:00,126.64,126.65,126.54,126.54,4797.0,107.9701,107.9786,107.8848,107.8848,4797.0
2017-06-26 13:15:00,126.58,126.58,126.37,126.37,41516.0,107.9189,107.9189,107.7399,107.7399,41516.0
2017-06-26 13:20:00,126.38,126.42,126.27,126.36,7614.0,107.7484,107.7825,107.6546,107.7314,7614.0
2017-06-26 13:25:00,126.33,126.47,126.31,126.42,6773.0,107.7058,107.8252,107.6887,107.7825,6773.0
2017-06-26 13:30:00,126.44,126.5,126.44,126.5,1204.0,107.7996,107.8507,107.7996,107.8507,1204.0
2017-06-26 13:35:00,126.54,126.54,126.39,126.41,5961.0,107.8848,107.8848,107.757,107.774,5961.0
2017-06-26 13:40:00,126.38,126.38,126.23,126.23,4234.0,107.7484,107.7484,107.6205,107.6205,4234.0
2017-06-26 13:45:00,126.22,126.3,126.19,126.19,6569.0,107.612,107.6802,107.5864,107.5864,6569.0
2017-06-26 13:50:00,126.19,126.33,126.18,126.33,3813.0,107.5864,107.7058,107.5779,107.7058,3813.0
2017-06-26 13:55:00,126.35,126.43,126.31,126.34,5500.0,107.7229,107.7911,107.6887,107.7143,5500.0
2017-06-26 14:00:00,126.33,126.51,126.33,126.5,6247.0,107.7058,107.8593,107.7058,107.8507,6247.0
2017-06-26 14:05:00,126.51,126.52,126.37,126.41,7972.0,107.8593,107.8678,107.7399,107.774,7972.0
2017-06-26 14:10:00,126.38,126.6,126.37,126.59,7786.0,107.7484,107.936,107.7399,107.9275,7786.0
2017-06-26 14:15:00,126.55,126.55,126.3,126.3,9000.0,107.8934,107.8934,107.6802,107.6802,9000.0
2017-06-26 14:20:00,126.27,126.31,126.23,126.23,4687.0,107.6546,107.6887,107.6205,107.6205,4687.0
2017-06-26 14:25:00,126.23,126.41,126.23,126.4,5843.0,107.6205,107.774,107.6205,107.7655,5843.0
2017-06-26 14:30:00,126.36,126.44,126.31,126.44,16787.0,107.7314,107.7996,107.6887,107.7996,16787.0
2017-06-26 14:35:00,126.45,126.47,126.38,126.4,5028.0,107.8081,107.8252,107.7484,107.7655,5028.0
2017-06-26 14:40:00,126.41,126.54,126.41,126.46,13521.0,107.774,107.8848,107.774,107.8166,13521.0
2017-06-26 14:45:00,126.47,126.52,126.37,126.37,2801.0,107.8252,107.8678,107.7399,107.7399,2801.0
2017-06-26 14:50:00,126.37,126.41,126.31,126.34,5318.0,107.7399,107.774,107.6887,107.7143,5318.0
2017-06-26 14:55:00,126.37,126.44,126.31,126.39,4684.0,107.7399,107.7996,107.6887,107.757,4684.0
2017-06-26 15:00:00,126.41,126.54,126.3,126.53,8873.0,107.774,107.8848,107.6802,107.8763,8873.0
2017-06-26 15:05:00,126.56,126.56,126.47,126.5,12291.0,107.9019,107.9019,107.8252,107.8507,12291.0
2017-06-26 15:10:00,126.51,126.55,126.46,126.5,7530.0,107.8593,107.8934,107.8166,107.8507,7530.0
2017-06-26 15:15:00,126.5,126.51,126.35,126.35,8319.0,107.8507,107.8593,107.7229,107.7229,8319.0
2017-06-26 15:20:00,126.34,126.41,126.26,126.35,12941.0,107.7143,107.774,107.6461,107.7229,12941.0
2017-06-26 15:25:00,126.35,126.37,126.26,126.28,5872.0,107.7229,107.7399,107.6461,107.6632,5872.0
2017-06-26 15:30:00,126.29,126.32,126.22,126.26,8704.0,107.6717,107.6973,107.612,107.6461,8704.0
2017-06-26 15:35:00,126.28,126.36,126.26,126.36,15378.0,107.6632,107.7314,107.6461,107.7314,15378.0
2017-06-26 15:40:00,126.35,126.35,126.28,126.31,9696.0,107.7229,107.7229,107.6632,107.6887,9696.0
2017-06-26 15:45:00,126.34,126.37,126.29,126.34,10241.0,107.7143,107.7399,107.6717,107.7143,10241.0
2017-06-26 15:50:00,126.32,126.38,126.3,126.32,15754.0,107.6973,107.7484,107.6802,107.6973,15754.0
2017-06-26 15:55:00,126.31,126.33,126.1,126.15,27101.0,107.6887,107.7058,107.5097,107.5523,27101.0
2017-06-27 09:30:00,126.8,126.81,126.07,126.32,13988.0,108.1065,108.115,107.4841,107.6973,13988.0
2017-06-27 09:35:00,126.78,127.18,126.6,127.17,17225.0,108.0895,108.4305,107.936,108.422,17225.0
2017-06-27 09:40:00,127.12,127.17,126.53,126.64,9300.0,108.3793,108.422,107.8763,107.9701,9300.0
2017-06-27 09:45:00,126.65,126.67,126.56,126.67,3600.0,107.9786,107.9957,107.9019,107.9957,3600.0
2017-06-27 09:50:00,126.71,127.14,126.66,127.04,4100.0,108.0298,108.3964,107.9872,108.3111,4100.0
2017-06-27 09:55:00,127.06,127.16,126.91,126.97,4479.0,108.3282,108.4134,108.2003,108.2514,4479.0
2017-06-27 10:00:00,126.93,126.93,126.62,126.73,2981.0,108.2173,108.2173,107.953,108.0468,2981.0
2017-06-27 10:05:00,126.84,126.89,126.55,126.65,5980.0,108.1406,108.1832,107.8934,107.9786,5980.0
2017-06-27 10:10:00,126.63,126.93,126.63,126.92,4194.0,107.9616,108.2173,107.9616,108.2088,4194.0
2017-06-27 10:15:00,126.85,126.85,126.59,126.69,5135.0,108.1491,108.1491,107.9275,108.0127,5135.0
2017-06-27 10:20:00,126.7,126.77,126.61,126.63,3900.0,108.0213,108.0809,107.9445,107.9616,3900.0
2017-06-27 10:25:00,126.69,126.76,126.44,126.44,7891.0,108.0127,108.0724,107.7996,107.7996,7891.0
2017-06-27 10:30:00,126.48,126.56,126.29,126.31,5714.0,107.8337,107.9019,107.6717,107.6887,5714.0
2017-06-27 10:35:00,126.25,126.63,126.2,126.63,11700.0,107.6376,107.9616,107.595,107.9616,11700.0
2017-06-27 10:40:00,126.64,126.67,126.53,126.64,9748.0,107.9701,107.9957,107.8763,107.9701,9748.0
2017-06-27 10:45:00,126.7,126.81,126.37,126.37,4646.0,108.0213,108.115,107.7399,107.7399,4646.0
2017-06-27 10:50:00,126.43,126.56,126.28,126.33,8542.0,107.7911,107.9019,107.6632,107.7058,8542.0
2017-06-27 10:55:00,126.36,126.57,126.34,126.44,5304.0,107.7314,107.9104,107.7143,107.7996,5304.0
2017-06-27 11:00:00,126.46,126.75,126.45,126.71,11706.0,107.8166,108.0639,107.8081,108.0298,11706.0
2017-06-27 11:05:00,126.72,126.98,126.7,126.89,12218.0,108.0383,108.26,108.0213,108.1832,12218.0
2017-06-27 11:10:00,126.9,126.9,126.72,126.73,9270.0,108.1918,108.1918,108.0383,108.0468,9270.0
2017-06-27 11:15:00,126.71,126.72,126.61,126.69,41215.0,108.0298,108.0383,107.9445,108.0127,41215.0
2017-06-27 11:20:00,126.65,127.03,126.64,126.78,9880.0,107.9786,108.3026,107.9701,108.0895,9880.0
2017-06-27 11:25:00,126.81,127.08,126.8,126.86,7185.0,108.115,108.3452,108.1065,108.1577,7185.0
2017-06-27 11:30:00,126.91,127.03,126.84,126.94,6580.0,108.2003,108.3026,108.1406,108.2259,6580.0
2017-06-27 11:35:00,126.89,126.94,126.8,126.93,11110.0,108.1832,108.2259,108.1065,108.2173,11110.0
2017-06-27 11:40:00,126.94,127.12,126.91,127.12,9375.0,108.2259,108.3793,108.2003,108.3793,9375.0
2017-06-27 11:45:00,127.14,127.14,127.02,127.03,11711.0,108.3964,108.3964,108.2941,108.3026,11711.0
2017-06-27 11:50:00,127.08,127.17,127.04,127.05,9945.0,108.3452,108.422,108.3111,108.3197,9945.0
2017-06-27 11:55:00,127.08,127.13,127.0,127.07,13012.0,108.3452,108.3879,108.277,108.3367,13012.0
2017-06-27 12:00:00,127.08,127.16,126.97,127.16,6673.0,108.3452,108.4134,108.2514,108.4134,6673.0
2017-06-27 12:05:00,127.15,127.46,127.14,127.44,4480.0,108.4049,108.6692,108.3964,108.6522,4480.0
2017-06-27 12:10:00,127.45,127.45,127.35,127.4,3616.0,108.6607,108.6607,108.5754,108.6181,3616.0
2017-06-27 12:15:00,127.4,127.4,127.15,127.16,19514.0,108.6181,108.6181,108.4049,108.4134,19514.0
2017-06-27 12:20:00,127.16,127.2,127.14,127.2,4266.0,108.4134,108.4475,108.3964,108.4475,4266.0
2017-06-27 12:25:00,127.19,127.19,127.07,127.14,2700.0,108.439,108.439,108.3367,108.3964,2700.0
2017-06-27 12:30:00,127.13,127.34,127.08,127.34,3100.0,108.3879,108.5669,108.3452,108.5669,3100.0
2017-06-27 12:35:00,127.31,127.41,127.08,127.15,8500.0,108.5413,108.6266,108.3452,108.4049,8500.0
2017-06-27 12:40:00,127.11,127.18,126.87,126.88,8493.0,108.3708,108.4305,108.1662,108.1747,8493.0
2017-06-27 12:45:00,126.86,126.92,126.85,126.92,1963.0,108.1577,108.2088,108.1491,108.2088,1963.0
2017-06-27 12:50:00,126.9,127.05,126.87,126.98,6100.0,108.1918,108.3197,108.1662,108.26,6100.0
2017-06-27 12:55:00,126.96,126.97,126.86,126.9,8210.0,108.2429,108.2514,108.1577,108.1918,8210.0
2017-06-27 13:00:00,126.9,127.11,126.89,127.08,5061.0,108.1918,108.3708,108.1832,108.3452,5061.0
2017-06-27 13:05:00,127.05,127.1,126.98,126.99,5981.0,108.3197,108.3623,108.26,108.2685,5981.0
2017-06-27 13:10:00,126.94,126.94,126.81,126.9,3732.0,108.2259,108.2259,108.115,108.1918,3732.0
2017-06-27 13:15:00,126.86,126.91,126.76,126.89,7134.0,108.1577,108.2003,108.0724,108.1832,7134.0
2017-06-27 13:20:00,126.89,126.93,126.84,126.89,5110.0,108.1832,108.2173,108.1406,108.1832,5110.0
2017-06-27 13:25:00,126.9,126.94,126.86,126.86,4610.0,108.1918,108.2259,108.1577,108.1577,4610.0
2017-06-27 13:30:00,126.82,126.9,126.77,126.82,5197.0,108.1236,108.1918,108.0809,108.1236,5197.0
2017-06-27 13:35:00,126.81,126.88,126.5,126.55,8205.0,108.115,108.1747,107.8507,107.8934,8205.0
2017-06-27 13:40:00,126.55,126.81,126.52,126.8,10827.0,107.8934,108.115,107.8678,108.1065,10827.0
2017-06-27 13:45:00,126.75,126.9,126.61,126.85,7335.0,108.0639,108.1918,107.9445,108.1491,7335.0
2017-06-27 13:50:00,126.85,126.88,126.73,126.82,7688.0,108.1491,108.1747,108.0468,108.1236,7688.0
2017-06-27 13:55:00,126.78,126.82,126.69,126.81,4417.0,108.0895,108.1236,108.0127,108.115,4417.0
2017-06-27 14:00:00,126.77,126.86,126.59,126.59,10201.0,108.0809,108.1577,107.9275,107.9275,10201.0
2017-06-27 14:05:00,126.66,126.69,126.26,126.31,15007.0,107.9872,108.0127,107.6461,107.6887,15007.0
2017-06-27 14:10:00,126.34,126.36,126.15,126.18,14541.0,107.7143,107.7314,107.5523,107.5779,14541.0
2017-06-27 14:15:00,126.1,126.35,126.06,126.26,10112.0,107.5097,107.7229,107.4756,107.6461,10112.0
2017-06-27 14:20:00,126.23,126.26,126.14,126.22,6630.0,107.6205,107.6461,107.5438,107.612,6630.0
2017-06-27 14:25:00,126.19,126.46,126.18,126.4,8102.0,107.5864,107.8166,107.5779,107.7655,8102.0
2017-06-27 14:30:00,126.39,126.41,126.3,126.38,3149.0,107.757,107.774,107.6802,107.7484,3149.0
2017-06-27 14:35:00,126.39,126.4,126.33,126.33,5039.0,107.757,107.7655,107.7058,107.7058,5039.0
2017-06-27 14:40:00,126.33,126.33,126.18,126.18,4568.0,107.7058,107.7058,107.5779,107.5779,4568.0
2017-06-27 14:45:00,126.22,126.54,126.22,126.49,6938.0,107.612,107.8848,107.612,107.8422,6938.0
2017-06-27 14:50:00,126.46,126.48,126.38,126.38,4833.0,107.8166,107.8337,107.7484,107.7484,4833.0
2017-06-27 14:55:00,126.39,126.43,126.23,126.23,5103.0,107.757,107.7911,107.6205,107.6205,5103.0
2017-06-27 15:00:00,126.2,126.45,126.19,126.3,9628.0,107.595,107.8081,107.5864,107.6802,9628.0
2017-06-27 15:05:00,126.29,126.37,126.16,126.28,12400.0,107.6717,107.7399,107.5609,107.6632,12400.0
2017-06-27 15:10:00,126.25,126.36,126.24,126.36,6211.0,107.6376,107.7314,107.6291,107.7314,6211.0
2017-06-27 15:15:00,126.41,126.42,126.29,126.39,6950.0,107.774,107.7825,107.6717,107.757,6950.0
2017-06-27 15:20:00,126.4,126.43,126.29,126.3,7748.0,107.7655,107.7911,107.6717,107.6802,7748.0
2017-06-27 15:25:00,126.26,126.29,126.13,126.13,20358.0,107.6461,107.6717,107.5353,107.5353,20358.0
2017-06-27 15:30:00,126.15,126.15,125.98,125.99,16040.0,107.5523,107.5523,107.4074,107.4159,16040.0
2017-06-27 15:35:00,126.03,126.1,125.98,126.08,10970.0,107.45,107.5097,107.4074,107.4927,10970.0
2017-06-27 15:40:00,126.08,126.11,125.96,126.09,12522.0,107.4927,107.5182,107.3903,107.5012,12522.0
2017-06-27 15:45:00,126.07,126.1,125.96,125.97,15116.0,107.4841,107.5097,107.3903,107.3989,15116.0
2017-06-27 15:50:00,125.98,125.99,125.75,125.79,29879.0,107.4074,107.4159,107.2113,107.2454,29879.0
2017-06-27 15:55:00,125.79,125.87,125.72,125.79,45396.0,107.2454,107.3136,107.1857,107.2454,45396.0
2017-06-28 09:30:00,127.01,127.74,126.98,127.74,6856.0,108.2856,108.9079,108.26,108.9079,6856.0
2017-06-28 09:35:00,127.63,128.37,127.53,128.15,24342.0,108.8141,109.4451,108.7289,109.2575,24342.0
2017-06-28 09:40:00,128.13,128.45,128.12,128.36,4908.0,109.2404,109.5133,109.2319,109.4365,4908.0
2017-06-28 09:45:00,128.37,128.78,128.24,128.66,8690.0,109.4451,109.7946,109.3342,109.6923,8690.0
2017-06-28 09:50:00,128.74,128.88,128.65,128.88,10719.0,109.7605,109.8799,109.6838,109.8799,10719.0
2017-06-28 09:55:00,128.88,129.02,128.66,129.02,15477.0,109.8799,109.9992,109.6923,109.9992,15477.0
2017-06-28 10:00:00,128.99,129.0,128.59,128.67,9874.0,109.9737,109.9822,109.6326,109.7008,9874.0
2017-06-28 10:05:00,128.68,128.87,128.56,128.59,26731.0,109.7094,109.8713,109.607,109.6326,26731.0
2017-06-28 10:10:00,128.54,128.56,128.16,128.19,9618.0,109.59,109.607,109.266,109.2916,9618.0
2017-06-28 10:15:00,128.27,128.5,128.19,128.19,18408.0,109.3598,109.5559,109.2916,109.2916,18408.0
2017-06-28 10:20:00,128.15,128.38,128.08,128.12,12716.0,109.2575,109.4536,109.1978,109.2319,12716.0
2017-06-28 10:25:00,128.17,128.22,127.88,127.92,11252.0,109.2745,109.3172,109.0273,109.0614,11252.0
2017-06-28 10:30:00,127.93,128.14,127.86,128.13,6480.0,109.0699,109.249,109.0102,109.2404,6480.0
2017-06-28 10:35:00,128.04,128.24,127.92,127.92,15038.0,109.1637,109.3342,109.0614,109.0614,15038.0
2017-06-28 10:40:00,127.95,128.18,127.91,128.18,8347.0,109.087,109.2831,109.0529,109.2831,8347.0
2017-06-28 10:45:00,128.18,128.37,128.16,128.31,6593.0,109.2831,109.4451,109.266,109.3939,6593.0
2017-06-28 10:50:00,128.3,128.4,128.24,128.26,7199.0,109.3854,109.4706,109.3342,109.3513,7199.0
2017-06-28 10:55:00,128.2,128.26,128.04,128.19,10430.0,109.3001,109.3513,109.1637,109.2916,10430.0
2017-06-28 11:00:00,128.21,128.33,128.09,128.28,8352.0,109.3086,109.411,109.2063,109.3683,8352.0
2017-06-28 11:05:00,128.27,128.45,128.27,128.37,4835.0,109.3598,109.5133,109.3598,109.4451,4835.0
2017-06-28 11:10:00,128.37,128.54,128.19,128.53,7419.0,109.4451,109.59,109.2916,109.5815,7419.0
2017-06-28 11:15:00,128.54,128.81,128.54,128.71,8826.0,109.59,109.8202,109.59,109.7349,8826.0
2017-06-28 11:20:00,128.75,128.95,128.74,128.95,14663.0,109.769,109.9395,109.7605,109.9395,14663.0
2017-06-28 11:25:00,128.93,128.96,128.85,128.96,12327.0,109.9225,109.9481,109.8543,109.9481,12327.0
2017-06-28 11:30:00,128.86,128.86,128.75,128.8,5100.0,109.8628,109.8628,109.769,109.8117,5100.0
2017-06-28 11:35:00,128.8,128.95,128.77,128.94,5400.0,109.8117,109.9395,109.7861,109.931,5400.0
2017-06-28 11:40:00,128.93,128.94,128.83,128.85,13183.0,109.9225,109.931,109.8372,109.8543,13183.0
2017-06-28 11:45:00,128.82,128.82,128.53,128.56,14851.0,109.8287,109.8287,109.5815,109.607,14851.0
2017-06-28 11:50:00,128.57,128.63,128.53,128.61,5520.0,109.6156,109.6667,109.5815,109.6497,5520.0
2017-06-28 11:55:00,128.59,128.69,128.53,128.62,2949.0,109.6326,109.7179,109.5815,109.6582,2949.0
2017-06-28 12:00:00,128.63,128.85,128.63,128.85,3480.0,109.6667,109.8543,109.6667,109.8543,3480.0
2017-06-28 12:05:00,128.92,129.0,128.9,128.94,4135.0,109.914,109.9822,109.8969,109.931,4135.0
2017-06-28 12:10:00,128.94,128.97,128.85,128.93,7988.0,109.931,109.9566,109.8543,109.9225,7988.0
2017-06-28 12:15:00,128.95,129.03,128.76,129.03,9885.0,109.9395,110.0078,109.7776,110.0078,9885.0
2017-06-28 12:20:00,129.04,129.07,129.01,129.03,3861.0,110.0163,110.0419,109.9907,110.0078,3861.0
2017-06-28 12:25:00,129.03,129.03,128.78,128.85,4516.0,110.0078,110.0078,109.7946,109.8543,4516.0
2017-06-28 12:30:00,128.85,128.97,128.85,128.95,2561.0,109.8543,109.9566,109.8543,109.9395,2561.0
2017-06-28 12:35:00,128.89,129.0,128.83,129.0,2336.0,109.8884,109.9822,109.8372,109.9822,2336.0
2017-06-28 12:40:00,128.96,129.05,128.94,129.05,2492.0,109.9481,110.0248,109.931,110.0248,2492.0
2017-06-28 12:45:00,129.01,129.01,128.9,128.98,3302.0,109.9907,109.9907,109.8969,109.9651,3302.0
2017-06-28 12:50:00,128.98,129.02,128.86,128.86,2300.0,109.9651,109.9992,109.8628,109.8628,2300.0
2017-06-28 12:55:00,128.89,128.96,128.88,128.96,2000.0,109.8884,109.9481,109.8799,109.9481,2000.0
2017-06-28 13:00:00,128.99,128.99,128.83,128.85,5530.0,109.9737,109.9737,109.8372,109.8543,5530.0
2017-06-28 13:05:00,128.86,128.86,128.75,128.85,3340.0,109.8628,109.8628,109.769,109.8543,3340.0
2017-06-28 13:10:00,128.85,128.88,128.75,128.75,1851.0,109.8543,109.8799,109.769,109.769,1851.0
2017-06-28 13:15:00,128.74,128.88,128.74,128.88,2300.0,109.7605,109.8799,109.7605,109.8799,2300.0
2017-06-28 13:20:00,128.86,128.88,128.75,128.8,4098.0,109.8628,109.8799,109.769,109.8117,4098.0
2017-06-28 13:25:00,128.85,128.88,128.78,128.81,4407.0,109.8543,109.8799,109.7946,109.8202,4407.0
2017-06-28 13:30:00,128.82,128.89,128.82,128.89,2050.0,109.8287,109.8884,109.8287,109.8884,2050.0
2017-06-28 13:35:00,128.89,129.0,128.85,128.91,5125.0,109.8884,109.9822,109.8543,109.9054,5125.0
2017-06-28 13:40:00,128.91,128.99,128.9,128.99,2139.0,109.9054,109.9737,109.8969,109.9737,2139.0
2017-06-28 13:45:00,128.97,129.08,128.91,129.06,6120.0,109.9566,110.0504,109.9054,110.0333,6120.0
2017-06-28 13:50:00,129.01,129.19,129.01,129.19,1463.0,109.9907,110.1442,109.9907,110.1442,1463.0
2017-06-28 13:55:00,129.19,129.29,129.09,129.09,5827.0,110.1442,110.2294,110.0589,110.0589,5827.0
2017-06-28 14:00:00,129.14,129.22,128.97,128.97,9625.0,110.1015,110.1697,109.9566,109.9566,9625.0
2017-06-28 14:05:00,129.01,129.11,128.98,129.08,6140.0,109.9907,110.076,109.9651,110.0504,6140.0
2017-06-28 14:10:00,129.06,129.09,128.89,128.91,11093.0,110.0333,110.0589,109.8884,109.9054,11093.0
2017-06-28 14:15:00,128.9,128.96,128.89,128.89,2591.0,109.8969,109.9481,109.8884,109.8884,2591.0
2017-06-28 14:20:00,128.89,128.89,128.69,128.69,9511.0,109.8884,109.8884,109.7179,109.7179,9511.0
2017-06-28 14:25:00,128.72,128.72,128.58,128.65,5680.0,109.7435,109.7435,109.6241,109.6838,5680.0
2017-06-28 14:30:00,128.62,128.66,128.58,128.65,8108.0,109.6582,109.6923,109.6241,109.6838,8108.0
2017-06-28 14:35:00,128.66,128.68,128.61,128.61,4400.0,109.6923,109.7094,109.6497,109.6497,4400.0
2017-06-28 14:40:00,128.61,128.73,128.61,128.7,2698.0,109.6497,109.752,109.6497,109.7264,2698.0
2017-06-28 14:45:00,128.76,128.79,128.7,128.71,6619.0,109.7776,109.8031,109.7264,109.7349,6619.0
2017-06-28 14:50:00,128.72,128.76,128.66,128.66,5522.0,109.7435,109.7776,109.6923,109.6923,5522.0
2017-06-28 14:55:00,128.68,128.8,128.68,128.73,5960.0,109.7094,109.8117,109.7094,109.752,5960.0
2017-06-28 15:00:00,128.73,128.76,128.65,128.68,11757.0,109.752,109.7776,109.6838,109.7094,11757.0
2017-06-28 15:05:00,128.69,128.85,128.66,128.82,10282.0,109.7179,109.8543,109.6923,109.8287,10282.0
2017-06-28 15:10:00,128.82,128.84,128.75,128.78,5946.0,109.8287,109.8458,109.769,109.7946,5946.0
2017-06-28 15:15:00,128.8,128.83,128.77,128.78,7389.0,109.8117,109.8372,109.7861,109.7946,7389.0
2017-06-28 15:20:00,128.79,128.81,128.71,128.74,9841.0,109.8031,109.8202,109.7349,109.7605,9841.0
2017-06-28 15:25:00,128.74,128.86,128.73,128.77,22873.0,109.7605,109.8628,109.752,109.7861,22873.0
2017-06-28 15:30:00,128.81,128.88,128.65,128.7,13365.0,109.8202,109.8799,109.6838,109.7264,13365.0
2017-06-28 15:35:00,128.68,128.68,128.56,128.59,10306.0,109.7094,109.7094,109.607,109.6326,10306.0
2017-06-28 15:40:00,128.56,128.61,128.53,128.54,17939.0,109.607,109.6497,109.5815,109.59,17939.0
2017-06-28 15:45:00,128.53,128.61,128.5,128.53,17113.0,109.5815,109.6497,109.5559,109.5815,17113.0
2017-06-28 15:50:00,128.54,128.62,128.49,128.49,26154.0,109.59,109.6582,109.5474,109.5474,26154.0
2017-06-28 15:55:00,128.5,128.55,128.35,128.4,43136.0,109.5559,109.5985,109.428,109.4706,43136.0
2017-06-29 09:30:00,130.47,131.27,130.31,130.39,25271.0,111.2355,111.9175,111.099,111.1673,25271.0
2017-06-29 09:35:00,130.38,130.67,130.38,130.61,5307.0,111.1587,111.406,111.1587,111.3548,5307.0
2017-06-29 09:40:00,130.56,130.59,130.05,130.12,8660.0,111.3122,111.3378,110.8774,110.9371,8660.0
2017-06-29 09:45:00,130.14,130.14,129.9,129.92,3191.0,110.9541,110.9541,110.7495,110.7665,3191.0
2017-06-29 09:50:00,129.75,130.47,129.74,130.18,12537.0,110.6216,111.2355,110.6131,110.9882,12537.0
2017-06-29 09:55:00,130.15,130.34,130.04,130.1,13787.0,110.9626,111.1246,110.8689,110.92,13787.0
2017-06-29 10:00:00,130.12,130.12,129.75,129.76,10986.0,110.9371,110.9371,110.6216,110.6301,10986.0
2017-06-29 10:05:00,129.7,129.95,129.59,129.72,9437.0,110.579,110.7921,110.4852,110.596,9437.0
2017-06-29 10:10:00,129.62,129.78,129.48,129.6,6305.0,110.5108,110.6472,110.3914,110.4937,6305.0
2017-06-29 10:15:00,129.61,129.68,129.38,129.68,5919.0,110.5022,110.5619,110.3062,110.5619,5919.0
2017-06-29 10:20:00,129.64,129.82,129.41,129.41,7044.0,110.5278,110.6813,110.3317,110.3317,7044.0
2017-06-29 10:25:00,129.4,129.72,129.39,129.68,6346.0,110.3232,110.596,110.3147,110.5619,6346.0
2017-06-29 10:30:00,129.65,129.76,129.48,129.71,8698.0,110.5364,110.6301,110.3914,110.5875,8698.0
2017-06-29 10:35:00,129.69,129.81,129.5,129.64,19904.0,110.5705,110.6728,110.4085,110.5278,19904.0
2017-06-29 10:40:00,129.63,129.76,129.56,129.74,8240.0,110.5193,110.6301,110.4596,110.6131,8240.0
2017-06-29 10:45:00,129.8,130.02,129.75,129.97,6180.0,110.6642,110.8518,110.6216,110.8092,6180.0
2017-06-29 10:50:00,130.05,130.05,129.84,129.87,7100.0,110.8774,110.8774,110.6983,110.7239,7100.0
2017-06-29 10:55:00,129.84,130.06,129.84,130.0,23926.0,110.6983,110.8859,110.6983,110.8348,23926.0
2017-06-29 11:00:00,129.98,129.98,129.69,129.76,8307.0,110.8177,110.8177,110.5705,110.6301,8307.0
2017-06-29 11:05:00,129.79,129.84,129.47,129.47,7938.0,110.6557,110.6983,110.3829,110.3829,7938.0
2017-06-29 11:10:00,129.47,129.47,129.25,129.25,7178.0,110.3829,110.3829,110.1953,110.1953,7178.0
2017-06-29 11:15:00,129.24,129.24,129.06,129.16,7350.0,110.1868,110.1868,110.0333,110.1186,7350.0
2017-06-29 11:20:00,129.1,129.18,128.91,129.05,7792.0,110.0674,110.1356,109.9054,110.0248,7792.0
2017-06-29 11:25:00,129.05,129.05,128.62,128.76,5115.0,110.0248,110.0248,109.6582,109.7776,5115.0
2017-06-29 11:30:00,128.74,128.74,128.13,128.47,10942.0,109.7605,109.7605,109.2404,109.5303,10942.0
2017-06-29 11:35:00,128.45,128.64,128.41,128.56,3900.0,109.5133,109.6752,109.4792,109.607,3900.0
2017-06-29 11:40:00,128.53,128.66,128.43,128.54,10810.0,109.5815,109.6923,109.4962,109.59,10810.0
2017-06-29 11:45:00,128.58,128.66,128.4,128.4,4100.0,109.6241,109.6923,109.4706,109.4706,4100.0
2017-06-29 11:50:00,128.4,128.47,128.12,128.2,5023.0,109.4706,109.5303,109.2319,109.3001,5023.0
2017-06-29 11:55:00,128.22,128.27,128.0,128.03,4322.0,109.3172,109.3598,109.1296,109.1552,4322.0
2017-06-29 12:00:00,128.04,128.06,127.73,128.0,6931.0,109.1637,109.1808,108.8994,109.1296,6931.0
2017-06-29 12:05:00,127.87,128.16,127.82,128.09,3350.0,109.0188,109.266,108.9761,109.2063,3350.0
2017-06-29 12:10:00,128.22,128.42,128.22,128.33,3788.0,109.3172,109.4877,109.3172,109.411,3788.0
2017-06-29 12:15:00,128.35,128.42,128.26,128.32,4539.0,109.428,109.4877,109.3513,109.4024,4539.0
2017-06-29 12:20:00,128.33,128.39,128.16,128.24,10251.0,109.411,109.4621,109.266,109.3342,10251.0
2017-06-29 12:25:00,128.2,128.2,127.84,127.89,8800.0,109.3001,109.3001,108.9932,109.0358,8800.0
2017-06-29 12:30:00,127.88,128.06,127.64,127.64,6444.0,109.0273,109.1808,108.8227,108.8227,6444.0
2017-06-29 12:35:00,127.76,127.85,127.66,127.67,4400.0,108.925,109.0017,108.8397,108.8483,4400.0
2017-06-29 12:40:00,127.64,127.68,127.55,127.67,4758.0,108.8227,108.8568,108.7459,108.8483,4758.0
2017-06-29 12:45:00,127.61,127.7,127.49,127.65,10036.0,108.7971,108.8738,108.6948,108.8312,10036.0
2017-06-29 12:50:00,127.59,127.8,127.53,127.8,7987.0,108.78,108.9591,108.7289,108.9591,7987.0
2017-06-29 12:55:00,127.73,127.79,127.52,127.52,4924.0,108.8994,108.9506,108.7204,108.7204,4924.0
2017-06-29 13:00:00,127.62,127.97,127.62,127.84,4800.0,108.8056,109.104,108.8056,108.9932,4800.0
2017-06-29 13:05:00,127.78,127.8,127.67,127.78,2405.0,108.942,108.9591,108.8483,108.942,2405.0
2017-06-29 13:10:00,127.77,127.78,127.47,127.53,5380.0,108.9335,108.942,108.6777,108.7289,5380.0
2017-06-29 13:15:00,127.61,127.68,127.54,127.63,3850.0,108.7971,108.8568,108.7374,108.8141,3850.0
2017-06-29 13:20:00,127.58,127.59,127.39,127.48,5300.0,108.7715,108.78,108.6095,108.6863,5300.0
2017-06-29 13:25:00,127.41,127.41,127.22,127.26,5703.0,108.6266,108.6266,108.4646,108.4987,5703.0
2017-06-29 13:30:00,127.33,127.86,127.32,127.86,4600.0,108.5584,109.0102,108.5499,109.0102,4600.0
2017-06-29 13:35:00,127.8,127.87,127.57,127.69,8200.0,108.9591,109.0188,108.763,108.8653,8200.0
2017-06-29 13:40:00,127.78,127.84,127.69,127.69,3600.0,108.942,108.9932,108.8653,108.8653,3600.0
2017-06-29 13:45:00,127.68,128.0,127.68,127.95,4020.0,108.8568,109.1296,108.8568,109.087,4020.0
2017-06-29 13:50:00,127.99,128.1,127.91,127.98,4920.0,109.1211,109.2149,109.0529,109.1126,4920.0
2017-06-29 13:55:00,128.05,128.09,127.93,128.04,4110.0,109.1722,109.2063,109.0699,109.1637,4110.0
2017-06-29 14:00:00,127.99,128.0,127.81,127.88,3677.0,109.1211,109.1296,108.9676,109.0273,3677.0
2017-06-29 14:05:00,127.91,128.19,127.89,127.96,14335.0,109.0529,109.2916,109.0358,109.0955,14335.0
2017-06-29 14:10:00,127.98,128.1,127.89,128.0,7943.0,109.1126,109.2149,109.0358,109.1296,7943.0
2017-06-29 14:15:00,128.03,128.15,127.88,127.94,11090.0,109.1552,109.2575,109.0273,109.0784,11090.0
2017-06-29 14:20:00,127.89,128.02,127.84,127.98,7462.0,109.0358,109.1467,108.9932,109.1126,7462.0
2017-06-29 14:25:00,128.02,128.43,128.02,128.35,11024.0,109.1467,109.4962,109.1467,109.428,11024.0
2017-06-29 14:30:00,128.31,128.33,128.13,128.13,8457.0,109.3939,109.411,109.2404,109.2404,8457.0
2017-06-29 14:35:00,128.16,128.28,128.09,128.16,5505.0,109.266,109.3683,109.2063,109.266,5505.0
2017-06-29 14:40:00,128.23,128.37,128.23,128.31,4286.0,109.3257,109.4451,109.3257,109.3939,4286.0
2017-06-29 14:45:00,128.33,128.39,128.3,128.37,3926.0,109.411,109.4621,109.3854,109.4451,3926.0
2017-06-29 14:50:00,128.32,128.32,128.19,128.29,4718.0,109.4024,109.4024,109.2916,109.3768,4718.0
2017-06-29 14:55:00,128.27,128.27,128.14,128.22,6160.0,109.3598,109.3598,109.249,109.3172,6160.0
2017-06-29 15:00:00,128.22,128.44,128.21,128.37,8446.0,109.3172,109.5047,109.3086,109.4451,8446.0
2017-06-29 15:05:00,128.38,128.54,128.35,128.45,7299.0,109.4536,109.59,109.428,109.5133,7299.0
2017-06-29 15:10:00,128.45,128.46,128.24,128.26,6980.0,109.5133,109.5218,109.3342,109.3513,6980.0
2017-06-29 15:15:00,128.28,128.38,128.2,128.36,6244.0,109.3683,109.4536,109.3001,109.4365,6244.0
2017-06-29 15:20:00,128.34,128.39,128.29,128.32,9919.0,109.4195,109.4621,109.3768,109.4024,9919.0
2017-06-29 15:25:00,128.24,128.24,127.91,128.02,9358.0,109.3342,109.3342,109.0529,109.1467,9358.0
2017-06-29 15:30:00,128.06,128.2,128.02,128.17,8384.0,109.1808,109.3001,109.1467,109.2745,8384.0
2017-06-29 15:35:00,128.19,128.22,128.01,128.1,9604.0,109.2916,109.3172,109.1381,109.2149,9604.0
2017-06-29 15:40:00,128.09,128.1,127.91,127.97,10868.0,109.2063,109.2149,109.0529,109.104,10868.0
2017-06-29 15:45:00,127.87,127.91,127.73,127.86,11404.0,109.0188,109.0529,108.8994,109.0102,11404.0
2017-06-29 15:50:00,127.82,127.99,127.79,127.98,24969.0,108.9761,109.1211,108.9506,109.1126,24969.0
2017-06-29 15:55:00,127.93,128.23,127.9,128.02,65853.0,109.0699,109.3257,109.0443,109.1467,65853.0
2017-06-30 09:30:00,128.65,129.06,128.42,128.84,20616.0,109.6838,110.0333,109.4877,109.8458,20616.0
2017-06-30 09:35:00,128.73,128.76,127.8,128.01,18081.0,109.752,109.7776,108.9591,109.1381,18081.0
2017-06-30 09:40:00,127.91,128.17,127.68,128.16,9604.0,109.0529,109.2745,108.8568,109.266,9604.0
2017-06-30 09:45:00,128.09,128.34,128.05,128.2,10513.0,109.2063,109.4195,109.1722,109.3001,10513.0
2017-06-30 09:50:00,128.2,128.28,128.01,128.22,8143.0,109.3001,109.3683,109.1381,109.3172,8143.0
2017-06-30 09:55:00,128.29,128.29,127.8,127.8,7200.0,109.3768,109.3768,108.9591,108.9591,7200.0
2017-06-30 10:00:00,127.74,127.75,127.4,127.55,4500.0,108.9079,108.9165,108.6181,108.7459,4500.0
2017-06-30 10:05:00,127.61,127.82,127.5,127.81,3596.0,108.7971,108.9761,108.7033,108.9676,3596.0
2017-06-30 10:10:00,127.76,127.82,127.49,127.5,13154.0,108.925,108.9761,108.6948,108.7033,13154.0
2017-06-30 10:15:00,127.48,127.74,127.48,127.52,5077.0,108.6863,108.9079,108.6863,108.7204,5077.0
2017-06-30 10:20:00,127.51,127.56,127.4,127.5,3200.0,108.7118,108.7545,108.6181,108.7033,3200.0
2017-06-30 10:25:00,127.54,127.54,127.3,127.46,3400.0,108.7374,108.7374,108.5328,108.6692,3400.0
2017-06-30 10:30:00,127.46,127.72,127.46,127.72,7005.0,108.6692,108.8909,108.6692,108.8909,7005.0
2017-06-30 10:35:00,127.77,128.1,127.77,127.98,15219.0,108.9335,109.2149,108.9335,109.1126,15219.0
2017-06-30 10:40:00,128.05,128.12,127.95,128.12,3810.0,109.1722,109.2319,109.087,109.2319,3810.0
2017-06-30 10:45:00,128.13,128.13,127.78,127.78,6625.0,109.2404,109.2404,108.942,108.942,6625.0
2017-06-30 10:50:00,127.73,127.76,127.6,127.69,2300.0,108.8994,108.925,108.7886,108.8653,2300.0
2017-06-30 10:55:00,127.7,127.79,127.67,127.68,2972.0,108.8738,108.9506,108.8483,108.8568,2972.0
2017-06-30 11:00:00,127.68,127.86,127.68,127.79,4921.0,108.8568,109.0102,108.8568,108.9506,4921.0
2017-06-30 11:05:00,127.81,127.81,127.58,127.58,6266.0,108.9676,108.9676,108.7715,108.7715,6266.0
2017-06-30 11:10:00,127.56,127.62,127.43,127.52,6520.0,108.7545,108.8056,108.6436,108.7204,6520.0
2017-06-30 11:15:00,127.52,127.52,127.44,127.47,2200.0,108.7204,108.7204,108.6522,108.6777,2200.0
2017-06-30 11:20:00,127.46,127.62,127.41,127.62,8138.0,108.6692,108.8056,108.6266,108.8056,8138.0
2017-06-30 11:25:00,127.63,127.66,127.55,127.58,7250.0,108.8141,108.8397,108.7459,108.7715,7250.0
2017-06-30 11:30:00,127.61,127.76,127.6,127.65,4782.0,108.7971,108.925,108.7886,108.8312,4782.0
2017-06-30 11:35:00,127.69,127.75,127.63,127.68,6450.0,108.8653,108.9165,108.8141,108.8568,6450.0
2017-06-30 11:40:00,127.7,127.72,127.67,127.69,2150.0,108.8738,108.8909,108.8483,108.8653,2150.0
2017-06-30 11:45:00,127.65,127.75,127.58,127.75,3800.0,108.8312,108.9165,108.7715,108.9165,3800.0
2017-06-30 11:50:00,127.71,127.78,127.7,127.78,8667.0,108.8824,108.942,108.8738,108.942,8667.0
2017-06-30 11:55:00,127.81,127.86,127.78,127.79,7830.0,108.9676,109.0102,108.942,108.9506,7830.0
2017-06-30 12:00:00,127.82,127.85,127.72,127.79,3575.0,108.9761,109.0017,108.8909,108.9506,3575.0
2017-06-30 12:05:00,127.77,127.88,127.73,127.88,2496.0,108.9335,109.0273,108.8994,109.0273,2496.0
2017-06-30 12:10:00,127.83,127.83,127.78,127.8,1600.0,108.9847,108.9847,108.942,108.9591,1600.0
2017-06-30 12:15:00,127.81,127.84,127.71,127.8,5500.0,108.9676,108.9932,108.8824,108.9591,5500.0
2017-06-30 12:20:00,127.77,127.77,127.67,127.67,2700.0,108.9335,108.9335,108.8483,108.8483,2700.0
2017-06-30 12:25:00,127.68,127.73,127.61,127.61,3748.0,108.8568,108.8994,108.7971,108.7971,3748.0
2017-06-30 12:30:00,127.66,127.74,127.64,127.66,1919.0,108.8397,108.9079,108.8227,108.8397,1919.0
2017-06-30 12:35:00,127.7,127.79,127.68,127.71,2810.0,108.8738,108.9506,108.8568,108.8824,2810.0
2017-06-30 12:40:00,127.72,127.79,127.71,127.79,2281.0,108.8909,108.9506,108.8824,108.9506,2281.0
2017-06-30 12:45:00,127.75,127.8,127.72,127.74,4301.0,108.9165,108.9591,108.8909,108.9079,4301.0
2017-06-30 12:50:00,127.75,127.81,127.67,127.71,2231.0,108.9165,108.9676,108.8483,108.8824,2231.0
2017-06-30 12:55:00,127.72,127.76,127.56,127.7,3275.0,108.8909,108.925,108.7545,108.8738,3275.0
2017-06-30 13:00:00,127.7,127.76,127.7,127.76,1000.0,108.8738,108.925,108.8738,108.925,1000.0
2017-06-30 13:05:00,127.65,127.75,127.65,127.71,3931.0,108.8312,108.9165,108.8312,108.8824,3931.0
2017-06-30 13:10:00,127.73,127.77,127.69,127.77,1206.0,108.8994,108.9335,108.8653,108.9335,1206.0
2017-06-30 13:15:00,127.73,127.73,127.56,127.57,3750.0,108.8994,108.8994,108.7545,108.763,3750.0
2017-06-30 13:20:00,127.57,127.64,127.46,127.5,4550.0,108.763,108.8227,108.6692,108.7033,4550.0
2017-06-30 13:25:00,127.52,127.65,127.48,127.63,4464.0,108.7204,108.8312,108.6863,108.8141,4464.0
2017-06-30 13:30:00,127.64,127.64,127.45,127.54,7213.0,108.8227,108.8227,108.6607,108.7374,7213.0
2017-06-30 13:35:00,127.48,127.55,127.46,127.5,7527.0,108.6863,108.7459,108.6692,108.7033,7527.0
2017-06-30 13:40:00,127.46,127.47,127.36,127.4,4900.0,108.6692,108.6777,108.584,108.6181,4900.0
2017-06-30 13:45:00,127.4,127.48,127.36,127.43,5580.0,108.6181,108.6863,108.584,108.6436,5580.0
2017-06-30 13:50:00,127.41,127.42,127.31,127.31,3300.0,108.6266,108.6351,108.5413,108.5413,3300.0
2017-06-30 13:55:00,127.34,127.42,127.33,127.37,2859.0,108.5669,108.6351,108.5584,108.5925,2859.0
2017-06-30 14:00:00,127.31,127.33,127.14,127.23,9587.0,108.5413,108.5584,108.3964,108.4731,9587.0
2017-06-30 14:05:00,127.24,127.42,127.21,127.4,10850.0,108.4816,108.6351,108.4561,108.6181,10850.0
2017-06-30 14:10:00,127.42,127.54,127.4,127.53,7335.0,108.6351,108.7374,108.6181,108.7289,7335.0
2017-06-30 14:15:00,127.53,127.57,127.52,127.55,2926.0,108.7289,108.763,108.7204,108.7459,2926.0
2017-06-30 14:20:00,127.54,127.54,127.41,127.41,5128.0,108.7374,108.7374,108.6266,108.6266,5128.0
2017-06-30 14:25:00,127.41,127.43,127.32,127.32,2000.0,108.6266,108.6436,108.5499,108.5499,2000.0
2017-06-30 14:30:00,127.32,127.36,127.28,127.28,6822.0,108.5499,108.584,108.5157,108.5157,6822.0
2017-06-30 14:35:00,127.33,127.46,127.33,127.37,4100.0,108.5584,108.6692,108.5584,108.5925,4100.0
2017-06-30 14:40:00,127.37,127.43,127.29,127.43,4505.0,108.5925,108.6436,108.5243,108.6436,4505.0
2017-06-30 14:45:00,127.5,127.56,127.48,127.53,4280.0,108.7033,108.7545,108.6863,108.7289,4280.0
2017-06-30 14:50:00,127.57,127.62,127.55,127.6,3736.0,108.763,108.8056,108.7459,108.7886,3736.0
2017-06-30 14:55:00,127.6,127.65,127.57,127.57,4034.0,108.7886,108.8312,108.763,108.763,4034.0
2017-06-30 15:00:00,127.6,127.73,127.53,127.71,5895.0,108.7886,108.8994,108.7289,108.8824,5895.0
2017-06-30 15:05:00,127.72,127.77,127.64,127.76,7838.0,108.8909,108.9335,108.8227,108.925,7838.0
2017-06-30 15:10:00,127.76,127.76,127.64,127.64,4800.0,108.925,108.925,108.8227,108.8227,4800.0
2017-06-30 15:15:00,127.63,127.72,127.57,127.72,4100.0,108.8141,108.8909,108.763,108.8909,4100.0
2017-06-30 15:20:00,127.71,127.75,127.65,127.71,8602.0,108.8824,108.9165,108.8312,108.8824,8602.0
2017-06-30 15:25:00,127.72,127.79,127.69,127.76,4137.0,108.8909,108.9506,108.8653,108.925,4137.0
2017-06-30 15:30:00,127.77,127.8,127.67,127.73,6221.0,108.9335,108.9591,108.8483,108.8994,6221.0
2017-06-30 15:35:00,127.75,127.75,127.62,127.65,11422.0,108.9165,108.9165,108.8056,108.8312,11422.0
2017-06-30 15:40:00,127.64,127.66,127.54,127.59,12250.0,108.8227,108.8397,108.7374,108.78,12250.0
2017-06-30 15:45:00,127.63,127.83,127.61,127.83,13999.0,108.8141,108.9847,108.7971,108.9847,13999.0
2017-06-30 15:50:00,127.82,127.84,127.7,127.75,26177.0,108.9761,108.9932,108.8738,108.9165,26177.0
2017-06-30 15:55:00,127.75,127.81,127.29,127.3,73459.0,108.9165,108.9676,108.5243,108.5328,73459.0
2017-07-03 09:30:00,128.54,128.83,128.05,128.82,18036.0,109.59,109.8372,109.1722,109.8287,18036.0
2017-07-03 09:35:00,128.77,128.9,128.68,128.87,16047.0,109.7861,109.8969,109.7094,109.8713,16047.0
2017-07-03 09:40:00,128.88,129.14,128.86,128.92,10467.0,109.8799,110.1015,109.8628,109.914,10467.0
2017-07-03 09:45:00,128.85,128.92,128.53,128.75,16623.0,109.8543,109.914,109.5815,109.769,16623.0
2017-07-03 09:50:00,128.77,128.91,128.68,128.88,8233.0,109.7861,109.9054,109.7094,109.8799,8233.0
2017-07-03 09:55:00,128.92,129.06,128.88,128.99,7881.0,109.914,110.0333,109.8799,109.9737,7881.0
2017-07-03 10:00:00,129.04,129.4,129.04,129.37,9658.0,110.0163,110.3232,110.0163,110.2976,9658.0
2017-07-03 10:05:00,129.36,129.7,129.28,129.56,10683.0,110.2891,110.579,110.2209,110.4596,10683.0
2017-07-03 10:10:00,129.52,129.83,129.45,129.82,17202.0,110.4255,110.6898,110.3658,110.6813,17202.0
2017-07-03 10:15:00,129.82,130.16,129.71,130.13,15720.0,110.6813,110.9712,110.5875,110.9456,15720.0
2017-07-03 10:20:00,130.1,130.21,129.99,130.09,11702.0,110.92,111.0138,110.8262,110.9115,11702.0
2017-07-03 10:25:00,130.05,130.05,129.7,129.72,9860.0,110.8774,110.8774,110.579,110.596,9860.0
2017-07-03 10:30:00,129.67,129.98,129.66,129.94,3026.0,110.5534,110.8177,110.5449,110.7836,3026.0
2017-07-03 10:35:00,129.94,130.11,129.94,130.11,7303.0,110.7836,110.9285,110.7836,110.9285,7303.0
2017-07-03 10:40:00,130.09,130.35,130.07,130.29,9309.0,110.9115,111.1332,110.8944,111.082,9309.0
2017-07-03 10:45:00,130.27,130.55,130.27,130.51,4137.0,111.0649,111.3037,111.0649,111.2696,4137.0
2017-07-03 10:50:00,130.61,130.79,130.58,130.71,4934.0,111.3548,111.5083,111.3292,111.4401,4934.0
2017-07-03 10:55:00,130.75,130.94,130.75,130.88,5097.0,111.4742,111.6362,111.4742,111.585,5097.0
2017-07-03 11:00:00,130.93,131.0,130.85,130.99,19387.0,111.6276,111.6873,111.5594,111.6788,19387.0
2017-07-03 11:05:00,130.99,131.16,130.99,131.01,9544.0,111.6788,111.8237,111.6788,111.6959,9544.0
2017-07-03 11:10:00,131.01,131.01,130.84,130.94,3400.0,111.6959,111.6959,111.5509,111.6362,3400.0
2017-07-03 11:15:00,130.92,131.18,130.84,131.18,2750.0,111.6191,111.8408,111.5509,111.8408,2750.0
2017-07-03 11:20:00,131.17,131.21,131.05,131.1,7255.0,111.8323,111.8664,111.73,111.7726,7255.0
2017-07-03 11:25:00,131.1,131.13,131.02,131.13,4300.0,111.7726,111.7982,111.7044,111.7982,4300.0
2017-07-03 11:30:00,131.11,131.18,131.04,131.14,5504.0,111.7811,111.8408,111.7214,111.8067,5504.0
2017-07-03 11:35:00,131.12,131.13,131.05,131.13,2850.0,111.7896,111.7982,111.73,111.7982,2850.0
2017-07-03 11:40:00,131.12,131.21,131.11,131.2,2646.0,111.7896,111.8664,111.7811,111.8578,2646.0
2017-07-03 11:45:00,131.22,131.45,131.22,131.44,12757.0,111.8749,112.071,111.8749,112.0625,12757.0
2017-07-03 11:50:00,131.43,131.49,131.33,131.33,3950.0,112.0539,112.1051,111.9687,111.9687,3950.0
2017-07-03 11:55:00,131.34,131.34,130.88,130.89,4269.0,111.9772,111.9772,111.585,111.5935,4269.0
2017-07-03 12:00:00,130.91,130.96,130.69,130.74,6971.0,111.6106,111.6532,111.423,111.4657,6971.0
2017-07-03 12:05:00,130.71,130.71,130.24,130.42,4019.0,111.4401,111.4401,111.0394,111.1928,4019.0
2017-07-03 12:10:00,130.35,130.54,130.35,130.47,11838.0,111.1332,111.2951,111.1332,111.2355,11838.0
2017-07-03 12:15:00,130.47,130.47,130.28,130.4,10181.0,111.2355,111.2355,111.0735,111.1758,10181.0
2017-07-03 12:20:00,130.39,130.53,130.39,130.42,8989.0,111.1673,111.2866,111.1673,111.1928,8989.0
2017-07-03 12:25:00,130.44,130.59,130.44,130.49,6002.0,111.2099,111.3378,111.2099,111.2525,6002.0
2017-07-03 12:30:00,130.48,130.59,130.31,130.39,10169.0,111.244,111.3378,111.099,111.1673,10169.0
2017-07-03 12:35:00,130.36,130.49,130.33,130.49,6347.0,111.1417,111.2525,111.1161,111.2525,6347.0
2017-07-03 12:40:00,130.52,130.56,130.37,130.37,4473.0,111.2781,111.3122,111.1502,111.1502,4473.0
2017-07-03 12:45:00,130.4,130.49,130.34,130.36,13958.0,111.1758,111.2525,111.1246,111.1417,13958.0
2017-07-03 12:50:00,130.38,130.58,130.37,130.46,6052.0,111.1587,111.3292,111.1502,111.2269,6052.0
2017-07-03 12:55:00,130.48,130.48,130.09,130.09,15787.0,111.244,111.244,110.9115,110.9115,15787.0
2017-07-05 09:30:00,130.39,130.92,130.39,130.69,6822.0,111.1673,111.6191,111.1673,111.423,6822.0
2017-07-05 09:35:00,130.62,130.62,129.25,129.33,5667.0,111.3633,111.3633,110.1953,110.2635,5667.0
2017-07-05 09:40:00,129.33,130.11,129.29,130.11,8513.0,110.2635,110.9285,110.2294,110.9285,8513.0
2017-07-05 09:45:00,130.12,130.24,129.85,130.13,8472.0,110.9371,111.0394,110.7069,110.9456,8472.0
2017-07-05 09:50:00,130.3,130.35,130.04,130.07,6075.0,111.0905,111.1332,110.8689,110.8944,6075.0
2017-07-05 09:55:00,129.96,130.04,129.79,130.04,3900.0,110.8006,110.8689,110.6557,110.8689,3900.0
2017-07-05 10:00:00,130.16,130.19,129.83,130.0,30142.0,110.9712,110.9967,110.6898,110.8348,30142.0
2017-07-05 10:05:00,129.91,130.0,129.83,129.91,2900.0,110.758,110.8348,110.6898,110.758,2900.0
2017-07-05 10:10:00,129.85,129.95,129.67,129.67,4124.0,110.7069,110.7921,110.5534,110.5534,4124.0
2017-07-05 10:15:00,129.62,129.89,129.62,129.78,11800.0,110.5108,110.741,110.5108,110.6472,11800.0
2017-07-05 10:20:00,129.76,129.98,129.73,129.81,4500.0,110.6301,110.8177,110.6046,110.6728,4500.0
2017-07-05 10:25:00,129.87,130.08,129.87,130.07,5960.0,110.7239,110.903,110.7239,110.8944,5960.0
2017-07-05 10:30:00,130.09,130.15,129.94,130.15,14046.0,110.9115,110.9626,110.7836,110.9626,14046.0
2017-07-05 10:35:00,130.19,130.33,130.03,130.33,3710.0,110.9967,111.1161,110.8603,111.1161,3710.0
2017-07-05 10:40:00,130.33,130.69,130.33,130.64,4700.0,111.1161,111.423,111.1161,111.3804,4700.0
2017-07-05 10:45:00,130.63,130.65,130.38,130.38,7900.0,111.3719,111.3889,111.1587,111.1587,7900.0
2017-07-05 10:50:00,130.43,130.84,130.43,130.79,7883.0,111.2014,111.5509,111.2014,111.5083,7883.0
2017-07-05 10:55:00,130.84,131.17,130.84,131.17,3231.0,111.5509,111.8323,111.5509,111.8323,3231.0
2017-07-05 11:00:00,131.22,131.43,131.18,131.18,8113.0,111.8749,112.0539,111.8408,111.8408,8113.0
2017-07-05 11:05:00,131.26,131.3,131.17,131.23,3914.0,111.909,111.9431,111.8323,111.8834,3914.0
2017-07-05 11:10:00,131.23,131.32,131.17,131.29,5312.0,111.8834,111.9602,111.8323,111.9346,5312.0
2017-07-05 11:15:00,131.35,131.35,131.15,131.16,5631.0,111.9857,111.9857,111.8152,111.8237,5631.0
2017-07-05 11:20:00,131.13,131.13,130.93,131.06,8478.0,111.7982,111.7982,111.6276,111.7385,8478.0
2017-07-05 11:25:00,131.08,131.21,131.0,131.1,5894.0,111.7555,111.8664,111.6873,111.7726,5894.0
2017-07-05 11:30:00,131.07,131.2,131.02,131.16,10271.0,111.747,111.8578,111.7044,111.8237,10271.0
2017-07-05 11:35:00,131.19,131.24,131.06,131.12,11807.0,111.8493,111.8919,111.7385,111.7896,11807.0
2017-07-05 11:40:00,131.11,131.24,131.05,131.11,9195.0,111.7811,111.8919,111.73,111.7811,9195.0
2017-07-05 11:45:00,131.09,131.27,131.07,131.27,7447.0,111.7641,111.9175,111.747,111.9175,7447.0
2017-07-05 11:50:00,131.23,131.49,131.16,131.49,7824.0,111.8834,112.1051,111.8237,112.1051,7824.0
2017-07-05 11:55:00,131.5,131.5,131.28,131.29,4998.0,112.1136,112.1136,111.926,111.9346,4998.0
2017-07-05 12:00:00,131.32,131.34,131.06,131.16,5280.0,111.9602,111.9772,111.7385,111.8237,5280.0
2017-07-05 12:05:00,131.15,131.18,131.03,131.07,11953.0,111.8152,111.8408,111.7129,111.747,11953.0
2017-07-05 12:10:00,131.1,131.14,131.03,131.11,18430.0,111.7726,111.8067,111.7129,111.7811,18430.0
2017-07-05 12:15:00,131.07,131.36,130.97,131.36,12499.0,111.747,111.9943,111.6617,111.9943,12499.0
2017-07-05 12:20:00,131.36,131.41,131.21,131.25,4459.0,111.9943,112.0369,111.8664,111.9005,4459.0
2017-07-05 12:25:00,131.22,131.22,131.15,131.16,1716.0,111.8749,111.8749,111.8152,111.8237,1716.0
2017-07-05 12:30:00,131.2,131.27,131.19,131.24,2395.0,111.8578,111.9175,111.8493,111.8919,2395.0
2017-07-05 12:35:00,131.23,131.39,131.22,131.28,3023.0,111.8834,112.0198,111.8749,111.926,3023.0
2017-07-05 12:40:00,131.32,131.39,131.28,131.28,3735.0,111.9602,112.0198,111.926,111.926,3735.0
2017-07-05 12:45:00,131.31,131.34,131.19,131.29,2341.0,111.9516,111.9772,111.8493,111.9346,2341.0
2017-07-05 12:50:00,131.22,131.29,131.2,131.2,1934.0,111.8749,111.9346,111.8578,111.8578,1934.0
2017-07-05 12:55:00,131.2,131.3,131.2,131.26,5950.0,111.8578,111.9431,111.8578,111.909,5950.0
2017-07-05 13:00:00,131.28,131.43,131.25,131.34,7493.0,111.926,112.0539,111.9005,111.9772,7493.0
2017-07-05 13:05:00,131.34,131.44,131.29,131.38,4232.0,111.9772,112.0625,111.9346,112.0113,4232.0
2017-07-05 13:10:00,131.33,131.49,131.33,131.48,5700.0,111.9687,112.1051,111.9687,112.0966,5700.0
2017-07-05 13:15:00,131.43,131.62,131.4,131.57,6509.0,112.0539,112.2159,112.0284,112.1733,6509.0
2017-07-05 13:20:00,131.59,131.67,131.58,131.58,2706.0,112.1903,112.2586,112.1818,112.1818,2706.0
2017-07-05 13:25:00,131.54,131.59,131.44,131.44,2513.0,112.1477,112.1903,112.0625,112.0625,2513.0
2017-07-05 13:30:00,131.41,131.51,131.39,131.51,2136.0,112.0369,112.1221,112.0198,112.1221,2136.0
2017-07-05 13:35:00,131.46,131.5,131.41,131.47,2926.0,112.0795,112.1136,112.0369,112.088,2926.0
2017-07-05 13:40:00,131.41,131.41,131.3,131.3,2228.0,112.0369,112.0369,111.9431,111.9431,2228.0
2017-07-05 13:45:00,131.34,131.39,131.29,131.32,3738.0,111.9772,112.0198,111.9346,111.9602,3738.0
2017-07-05 13:50:00,131.28,131.36,131.22,131.27,3644.0,111.926,111.9943,111.8749,111.9175,3644.0
2017-07-05 13:55:00,131.26,131.31,131.17,131.21,2650.0,111.909,111.9516,111.8323,111.8664,2650.0
2017-07-05 14:00:00,131.18,131.43,131.11,131.11,8348.0,111.8408,112.0539,111.7811,111.7811,8348.0
2017-07-05 14:05:00,131.17,131.27,131.08,131.19,6271.0,111.8323,111.9175,111.7555,111.8493,6271.0
2017-07-05 14:10:00,131.19,131.42,131.16,131.4,9023.0,111.8493,112.0454,111.8237,112.0284,9023.0
2017-07-05 14:15:00,131.4,131.53,131.27,131.44,4592.0,112.0284,112.1392,111.9175,112.0625,4592.0
2017-07-05 14:20:00,131.43,131.52,131.29,131.51,11642.0,112.0539,112.1307,111.9346,112.1221,11642.0
2017-07-05 14:25:00,131.5,131.5,131.33,131.36,3547.0,112.1136,112.1136,111.9687,111.9943,3547.0
2017-07-05 14:30:00,131.33,131.46,131.24,131.26,3136.0,111.9687,112.0795,111.8919,111.909,3136.0
2017-07-05 14:35:00,131.28,131.43,131.26,131.29,4300.0,111.926,112.0539,111.909,111.9346,4300.0
2017-07-05 14:40:00,131.28,131.36,131.19,131.24,3936.0,111.926,111.9943,111.8493,111.8919,3936.0
2017-07-05 14:45:00,131.19,131.26,131.15,131.15,5185.0,111.8493,111.909,111.8152,111.8152,5185.0
2017-07-05 14:50:00,131.16,131.34,131.15,131.29,8291.0,111.8237,111.9772,111.8152,111.9346,8291.0
2017-07-05 14:55:00,131.28,131.31,131.2,131.29,20289.0,111.926,111.9516,111.8578,111.9346,20289.0
2017-07-05 15:00:00,131.26,131.28,130.98,131.05,9650.0,111.909,111.926,111.6703,111.73,9650.0
2017-07-05 15:05:00,131.05,131.23,131.03,131.21,8259.0,111.73,111.8834,111.7129,111.8664,8259.0
2017-07-05 15:10:00,131.21,131.21,131.1,131.2,9235.0,111.8664,111.8664,111.7726,111.8578,9235.0
2017-07-05 15:15:00,131.21,131.28,131.21,131.24,6669.0,111.8664,111.926,111.8664,111.8919,6669.0
2017-07-05 15:20:00,131.25,131.32,131.24,131.28,5588.0,111.9005,111.9602,111.8919,111.926,5588.0
2017-07-05 15:25:00,131.3,131.34,131.23,131.23,4339.0,111.9431,111.9772,111.8834,111.8834,4339.0
2017-07-05 15:30:00,131.26,131.32,131.25,131.32,8468.0,111.909,111.9602,111.9005,111.9602,8468.0
2017-07-05 15:35:00,131.34,131.36,131.21,131.21,9534.0,111.9772,111.9943,111.8664,111.8664,9534.0
2017-07-05 15:40:00,131.17,131.34,131.17,131.31,12436.0,111.8323,111.9772,111.8323,111.9516,12436.0
2017-07-05 15:45:00,131.31,131.35,131.26,131.28,18109.0,111.9516,111.9857,111.909,111.926,18109.0
2017-07-05 15:50:00,131.27,131.28,131.08,131.08,22696.0,111.9175,111.926,111.7555,111.7555,22696.0
2017-07-05 15:55:00,131.09,131.21,131.07,131.16,49603.0,111.7641,111.8664,111.747,111.8237,49603.0
2017-07-06 09:30:00,130.95,131.24,130.76,130.95,5735.0,111.6447,111.8919,111.4827,111.6447,5735.0
2017-07-06 09:35:00,131.22,131.45,131.06,131.09,7504.0,111.8749,112.071,111.7385,111.7641,7504.0
2017-07-06 09:40:00,131.04,131.15,130.89,130.91,7149.0,111.7214,111.8152,111.5935,111.6106,7149.0
2017-07-06 09:45:00,130.9,130.94,130.24,130.28,4000.0,111.6021,111.6362,111.0394,111.0735,4000.0
2017-07-06 09:50:00,130.34,130.63,130.23,130.61,3640.0,111.1246,111.3719,111.0308,111.3548,3640.0
2017-07-06 09:55:00,130.56,130.56,130.4,130.45,3100.0,111.3122,111.3122,111.1758,111.2184,3100.0
2017-07-06 10:00:00,130.42,130.47,130.13,130.36,5937.0,111.1928,111.2355,110.9456,111.1417,5937.0
2017-07-06 10:05:00,130.34,130.45,130.22,130.3,13833.0,111.1246,111.2184,111.0223,111.0905,13833.0
2017-07-06 10:10:00,130.35,130.83,130.35,130.6,16393.0,111.1332,111.5424,111.1332,111.3463,16393.0
2017-07-06 10:15:00,130.63,130.78,130.6,130.77,2300.0,111.3719,111.4998,111.3463,111.4912,2300.0
2017-07-06 10:20:00,130.8,130.96,130.7,130.85,9700.0,111.5168,111.6532,111.4316,111.5594,9700.0
2017-07-06 10:25:00,130.92,130.96,130.59,130.7,10100.0,111.6191,111.6532,111.3378,111.4316,10100.0
2017-07-06 10:30:00,130.62,130.64,130.46,130.56,2900.0,111.3633,111.3804,111.2269,111.3122,2900.0
2017-07-06 10:35:00,130.53,130.56,130.43,130.5,3024.0,111.2866,111.3122,111.2014,111.261,3024.0
2017-07-06 10:40:00,130.5,130.5,130.34,130.34,3329.0,111.261,111.261,111.1246,111.1246,3329.0
2017-07-06 10:45:00,130.31,130.44,130.3,130.39,2771.0,111.099,111.2099,111.0905,111.1673,2771.0
2017-07-06 10:50:00,130.34,130.36,130.21,130.22,2535.0,111.1246,111.1417,111.0138,111.0223,2535.0
2017-07-06 10:55:00,130.26,130.38,130.21,130.33,1904.0,111.0564,111.1587,111.0138,111.1161,1904.0
2017-07-06 11:00:00,130.39,130.56,130.39,130.56,3274.0,111.1673,111.3122,111.1673,111.3122,3274.0
2017-07-06 11:05:00,130.69,130.78,130.65,130.74,1900.0,111.423,111.4998,111.3889,111.4657,1900.0
2017-07-06 11:10:00,130.65,130.73,130.56,130.59,6053.0,111.3889,111.4571,111.3122,111.3378,6053.0
2017-07-06 11:15:00,130.6,130.68,130.53,130.68,1102.0,111.3463,111.4145,111.2866,111.4145,1102.0
2017-07-06 11:20:00,130.79,130.92,130.79,130.81,2918.0,111.5083,111.6191,111.5083,111.5253,2918.0
2017-07-06 11:25:00,130.8,130.97,130.78,130.93,4010.0,111.5168,111.6617,111.4998,111.6276,4010.0
2017-07-06 11:30:00,130.94,130.98,130.86,130.94,2846.0,111.6362,111.6703,111.568,111.6362,2846.0
2017-07-06 11:35:00,130.98,131.0,130.95,130.95,1100.0,111.6703,111.6873,111.6447,111.6447,1100.0
2017-07-06 11:40:00,131.04,131.22,131.04,131.16,2396.0,111.7214,111.8749,111.7214,111.8237,2396.0
2017-07-06 11:45:00,131.15,131.22,131.07,131.07,1100.0,111.8152,111.8749,111.747,111.747,1100.0
2017-07-06 11:50:00,131.07,131.12,131.03,131.07,2779.0,111.747,111.7896,111.7129,111.747,2779.0
2017-07-06 11:55:00,131.08,131.17,131.07,131.13,1439.0,111.7555,111.8323,111.747,111.7982,1439.0
2017-07-06 12:00:00,131.19,131.25,131.14,131.15,4052.0,111.8493,111.9005,111.8067,111.8152,4052.0
2017-07-06 12:05:00,131.19,131.19,131.05,131.09,3807.0,111.8493,111.8493,111.73,111.7641,3807.0
2017-07-06 12:10:00,131.05,131.06,130.99,131.0,1260.0,111.73,111.7385,111.6788,111.6873,1260.0
2017-07-06 12:15:00,130.97,131.01,130.89,130.93,1348.0,111.6617,111.6959,111.5935,111.6276,1348.0
2017-07-06 12:20:00,130.94,130.96,130.89,130.89,1236.0,111.6362,111.6532,111.5935,111.5935,1236.0
2017-07-06 12:25:00,130.89,130.98,130.86,130.86,1400.0,111.5935,111.6703,111.568,111.568,1400.0
2017-07-06 12:30:00,130.92,130.93,130.9,130.9,400.0,111.6191,111.6276,111.6021,111.6021,400.0
2017-07-06 12:35:00,130.88,130.98,130.87,130.98,1100.0,111.585,111.6703,111.5765,111.6703,1100.0
2017-07-06 12:40:00,130.99,131.13,130.99,131.13,859.0,111.6788,111.7982,111.6788,111.7982,859.0
2017-07-06 12:45:00,131.12,131.17,131.07,131.14,2550.0,111.7896,111.8323,111.747,111.8067,2550.0
2017-07-06 12:50:00,131.17,131.17,131.06,131.1,2832.0,111.8323,111.8323,111.7385,111.7726,2832.0
2017-07-06 12:55:00,131.15,131.19,131.04,131.06,2115.0,111.8152,111.8493,111.7214,111.7385,2115.0
2017-07-06 13:00:00,131.12,131.18,131.05,131.13,6750.0,111.7896,111.8408,111.73,111.7982,6750.0
2017-07-06 13:05:00,131.13,131.15,131.09,131.09,2963.0,111.7982,111.8152,111.7641,111.7641,2963.0
2017-07-06 13:10:00,131.07,131.15,131.03,131.15,2012.0,111.747,111.8152,111.7129,111.8152,2012.0
2017-07-06 13:15:00,131.18,131.22,131.12,131.16,7900.0,111.8408,111.8749,111.7896,111.8237,7900.0
2017-07-06 13:20:00,131.17,131.17,131.03,131.1,15631.0,111.8323,111.8323,111.7129,111.7726,15631.0
2017-07-06 13:25:00,131.11,131.17,131.07,131.14,6042.0,111.7811,111.8323,111.747,111.8067,6042.0
2017-07-06 13:30:00,131.16,131.16,130.99,131.03,2042.0,111.8237,111.8237,111.6788,111.7129,2042.0
2017-07-06 13:35:00,131.03,131.07,130.96,130.99,2078.0,111.7129,111.747,111.6532,111.6788,2078.0
2017-07-06 13:40:00,130.93,130.93,130.59,130.68,4805.0,111.6276,111.6276,111.3378,111.4145,4805.0
2017-07-06 13:45:00,130.67,130.71,130.63,130.68,2500.0,111.406,111.4401,111.3719,111.4145,2500.0
2017-07-06 13:50:00,130.64,130.65,130.61,130.65,1500.0,111.3804,111.3889,111.3548,111.3889,1500.0
2017-07-06 13:55:00,130.69,130.69,130.49,130.56,2603.0,111.423,111.423,111.2525,111.3122,2603.0
2017-07-06 14:00:00,130.56,130.57,130.42,130.52,4244.0,111.3122,111.3207,111.1928,111.2781,4244.0
2017-07-06 14:05:00,130.51,130.51,130.32,130.34,2873.0,111.2696,111.2696,111.1076,111.1246,2873.0
2017-07-06 14:10:00,130.34,130.35,130.11,130.16,7067.0,111.1246,111.1332,110.9285,110.9712,7067.0
2017-07-06 14:15:00,130.11,130.13,130.02,130.02,4117.0,110.9285,110.9456,110.8518,110.8518,4117.0
2017-07-06 14:20:00,129.97,130.12,129.97,130.0,1995.0,110.8092,110.9371,110.8092,110.8348,1995.0
2017-07-06 14:25:00,130.06,130.08,130.0,130.04,3268.0,110.8859,110.903,110.8348,110.8689,3268.0
2017-07-06 14:30:00,130.04,130.05,129.92,130.02,3209.0,110.8689,110.8774,110.7665,110.8518,3209.0
2017-07-06 14:35:00,130.0,130.03,129.87,129.94,4752.0,110.8348,110.8603,110.7239,110.7836,4752.0
2017-07-06 14:40:00,129.94,129.94,129.75,129.82,3353.0,110.7836,110.7836,110.6216,110.6813,3353.0
2017-07-06 14:45:00,129.81,129.82,129.72,129.8,3253.0,110.6728,110.6813,110.596,110.6642,3253.0
2017-07-06 14:50:00,129.83,129.89,129.73,129.87,3182.0,110.6898,110.741,110.6046,110.7239,3182.0
2017-07-06 14:55:00,129.88,130.04,129.88,130.01,3470.0,110.7324,110.8689,110.7324,110.8433,3470.0
2017-07-06 15:00:00,129.99,130.04,129.95,130.01,7071.0,110.8262,110.8689,110.7921,110.8433,7071.0
2017-07-06 15:05:00,130.02,130.02,129.89,129.98,2430.0,110.8518,110.8518,110.741,110.8177,2430.0
2017-07-06 15:10:00,129.96,129.96,129.76,129.76,3437.0,110.8006,110.8006,110.6301,110.6301,3437.0
2017-07-06 15:15:00,129.79,129.83,129.6,129.7,7153.0,110.6557,110.6898,110.4937,110.579,7153.0
2017-07-06 15:20:00,129.69,129.71,129.48,129.5,5250.0,110.5705,110.5875,110.3914,110.4085,5250.0
2017-07-06 15:25:00,129.49,129.55,129.34,129.34,5232.0,110.3999,110.4511,110.2721,110.2721,5232.0
2017-07-06 15:30:00,129.32,129.35,129.03,129.1,16953.0,110.255,110.2806,110.0078,110.0674,16953.0
2017-07-06 15:35:00,129.07,129.2,128.92,129.18,22224.0,110.0419,110.1527,109.914,110.1356,22224.0
2017-07-06 15:40:00,129.19,129.21,128.96,128.97,11176.0,110.1442,110.1612,109.9481,109.9566,11176.0
2017-07-06 15:45:00,128.97,129.05,128.9,128.99,25013.0,109.9566,110.0248,109.8969,109.9737,25013.0
2017-07-06 15:50:00,128.99,129.1,128.95,129.1,19168.0,109.9737,110.0674,109.9395,110.0674,19168.0
2017-07-06 15:55:00,129.07,129.18,128.88,129.15,61995.0,110.0419,110.1356,109.8799,110.1101,61995.0
2017-07-07 09:30:00,129.27,129.8,129.27,129.33,17701.0,110.2124,110.6642,110.2124,110.2635,17701.0
2017-07-07 09:35:00,129.41,129.41,128.97,129.32,19754.0,110.3317,110.3317,109.9566,110.255,19754.0
2017-07-07 09:40:00,129.22,129.75,129.1,129.75,2701.0,110.1697,110.6216,110.0674,110.6216,2701.0
2017-07-07 09:45:00,129.75,129.87,129.35,129.87,4301.0,110.6216,110.7239,110.2806,110.7239,4301.0
2017-07-07 09:50:00,129.87,130.16,129.7,129.75,9801.0,110.7239,110.9712,110.579,110.6216,9801.0
2017-07-07 09:55:00,129.69,129.93,129.67,129.9,16744.0,110.5705,110.7751,110.5534,110.7495,16744.0
2017-07-07 10:00:00,129.92,130.22,129.92,130.22,14382.0,110.7665,111.0223,110.7665,111.0223,14382.0
2017-07-07 10:05:00,130.21,130.22,129.98,129.98,4500.0,111.0138,111.0223,110.8177,110.8177,4500.0
2017-07-07 10:10:00,129.93,130.29,129.92,130.2,6876.0,110.7751,111.082,110.7665,111.0053,6876.0
2017-07-07 10:15:00,130.25,130.28,130.09,130.12,3549.0,111.0479,111.0735,110.9115,110.9371,3549.0
2017-07-07 10:20:00,130.12,130.12,130.0,130.0,2539.0,110.9371,110.9371,110.8348,110.8348,2539.0
2017-07-07 10:25:00,129.98,130.13,129.93,129.98,7612.0,110.8177,110.9456,110.7751,110.8177,7612.0
2017-07-07 10:30:00,129.98,130.06,129.92,130.06,4197.0,110.8177,110.8859,110.7665,110.8859,4197.0
2017-07-07 10:35:00,130.01,130.01,129.9,129.91,1590.0,110.8433,110.8433,110.7495,110.758,1590.0
2017-07-07 10:40:00,129.9,130.07,129.89,130.04,3236.0,110.7495,110.8944,110.741,110.8689,3236.0
2017-07-07 10:45:00,129.98,130.27,129.98,130.26,3900.0,110.8177,111.0649,110.8177,111.0564,3900.0
2017-07-07 10:50:00,130.25,130.4,130.23,130.25,6611.0,111.0479,111.1758,111.0308,111.0479,6611.0
2017-07-07 10:55:00,130.3,130.35,130.19,130.35,5100.0,111.0905,111.1332,110.9967,111.1332,5100.0
2017-07-07 11:00:00,130.33,130.5,130.32,130.37,6700.0,111.1161,111.261,111.1076,111.1502,6700.0
2017-07-07 11:05:00,130.37,130.44,130.3,130.38,2971.0,111.1502,111.2099,111.0905,111.1587,2971.0
2017-07-07 11:10:00,130.43,130.48,130.35,130.38,5765.0,111.2014,111.244,111.1332,111.1587,5765.0
2017-07-07 11:15:00,130.36,130.53,130.35,130.49,2665.0,111.1417,111.2866,111.1332,111.2525,2665.0
2017-07-07 11:20:00,130.49,130.8,130.48,130.78,4132.0,111.2525,111.5168,111.244,111.4998,4132.0
2017-07-07 11:25:00,130.77,130.83,130.68,130.83,3200.0,111.4912,111.5424,111.4145,111.5424,3200.0
2017-07-07 11:30:00,130.81,130.84,130.76,130.8,2000.0,111.5253,111.5509,111.4827,111.5168,2000.0
2017-07-07 11:35:00,130.83,131.0,130.8,130.89,3123.0,111.5424,111.6873,111.5168,111.5935,3123.0
2017-07-07 11:40:00,130.9,131.03,130.89,130.98,2614.0,111.6021,111.7129,111.5935,111.6703,2614.0
2017-07-07 11:45:00,131.01,131.03,130.87,130.95,2705.0,111.6959,111.7129,111.5765,111.6447,2705.0
2017-07-07 11:50:00,130.96,131.01,130.9,130.95,1200.0,111.6532,111.6959,111.6021,111.6447,1200.0
2017-07-07 11:55:00,131.0,131.05,131.0,131.0,2000.0,111.6873,111.73,111.6873,111.6873,2000.0
2017-07-07 12:00:00,131.05,131.14,131.03,131.14,2865.0,111.73,111.8067,111.7129,111.8067,2865.0
2017-07-07 12:05:00,131.18,131.23,131.07,131.1,4000.0,111.8408,111.8834,111.747,111.7726,4000.0
2017-07-07 12:10:00,131.07,131.27,131.07,131.27,5026.0,111.747,111.9175,111.747,111.9175,5026.0
2017-07-07 12:15:00,131.3,131.3,131.2,131.2,1600.0,111.9431,111.9431,111.8578,111.8578,1600.0
2017-07-07 12:20:00,131.19,131.3,131.18,131.29,5300.0,111.8493,111.9431,111.8408,111.9346,5300.0
2017-07-07 12:25:00,131.33,131.35,131.28,131.31,2590.0,111.9687,111.9857,111.926,111.9516,2590.0
2017-07-07 12:30:00,131.32,131.37,131.32,131.35,2421.0,111.9602,112.0028,111.9602,111.9857,2421.0
2017-07-07 12:35:00,131.37,131.37,131.16,131.16,6200.0,112.0028,112.0028,111.8237,111.8237,6200.0
2017-07-07 12:40:00,131.14,131.18,131.12,131.18,2200.0,111.8067,111.8408,111.7896,111.8408,2200.0
2017-07-07 12:45:00,131.16,131.22,131.15,131.22,1401.0,111.8237,111.8749,111.8152,111.8749,1401.0
2017-07-07 12:50:00,131.17,131.24,131.14,131.24,800.0,111.8323,111.8919,111.8067,111.8919,800.0
2017-07-07 12:55:00,131.32,131.36,131.29,131.29,1700.0,111.9602,111.9943,111.9346,111.9346,1700.0
2017-07-07 13:00:00,131.32,131.4,131.31,131.31,1153.0,111.9602,112.0284,111.9516,111.9516,1153.0
2017-07-07 13:05:00,131.34,131.45,131.34,131.42,3700.0,111.9772,112.071,111.9772,112.0454,3700.0
2017-07-07 13:10:00,131.39,131.47,131.39,131.46,2462.0,112.0198,112.088,112.0198,112.0795,2462.0
2017-07-07 13:15:00,131.46,131.58,131.46,131.5,2441.0,112.0795,112.1818,112.0795,112.1136,2441.0
2017-07-07 13:20:00,131.54,131.54,131.48,131.49,1000.0,112.1477,112.1477,112.0966,112.1051,1000.0
2017-07-07 13:25:00,131.49,131.54,131.47,131.54,1916.0,112.1051,112.1477,112.088,112.1477,1916.0
2017-07-07 13:30:00,131.53,131.54,131.46,131.48,1715.0,112.1392,112.1477,112.0795,112.0966,1715.0
2017-07-07 13:35:00,131.56,131.57,131.55,131.56,2406.0,112.1648,112.1733,112.1562,112.1648,2406.0
2017-07-07 13:40:00,131.57,131.62,131.56,131.6,1100.0,112.1733,112.2159,112.1648,112.1989,1100.0
2017-07-07 13:45:00,131.59,131.62,131.53,131.56,6443.0,112.1903,112.2159,112.1392,112.1648,6443.0
2017-07-07 13:50:00,131.56,131.65,131.49,131.52,7593.0,112.1648,112.2415,112.1051,112.1307,7593.0
2017-07-07 13:55:00,131.5,131.63,131.5,131.59,2950.0,112.1136,112.2244,112.1136,112.1903,2950.0
2017-07-07 14:00:00,131.57,131.6,131.51,131.53,6724.0,112.1733,112.1989,112.1221,112.1392,6724.0
2017-07-07 14:05:00,131.52,131.6,131.51,131.6,2670.0,112.1307,112.1989,112.1221,112.1989,2670.0
2017-07-07 14:10:00,131.55,131.64,131.54,131.62,6751.0,112.1562,112.233,112.1477,112.2159,6751.0
2017-07-07 14:15:00,131.65,131.7,131.64,131.64,1900.0,112.2415,112.2841,112.233,112.233,1900.0
2017-07-07 14:20:00,131.67,131.69,131.62,131.66,3762.0,112.2586,112.2756,112.2159,112.25,3762.0
2017-07-07 14:25:00,131.64,131.64,131.58,131.61,2450.0,112.233,112.233,112.1818,112.2074,2450.0
2017-07-07 14:30:00,131.61,131.69,131.61,131.64,3733.0,112.2074,112.2756,112.2074,112.233,3733.0
2017-07-07 14:35:00,131.61,131.62,131.57,131.57,1987.0,112.2074,112.2159,112.1733,112.1733,1987.0
2017-07-07 14:40:00,131.54,131.57,131.5,131.57,4449.0,112.1477,112.1733,112.1136,112.1733,4449.0
2017-07-07 14:45:00,131.58,131.61,131.54,131.56,2387.0,112.1818,112.2074,112.1477,112.1648,2387.0
2017-07-07 14:50:00,131.58,131.6,131.52,131.52,4700.0,112.1818,112.1989,112.1307,112.1307,4700.0
2017-07-07 14:55:00,131.52,131.52,131.31,131.31,3035.0,112.1307,112.1307,111.9516,111.9516,3035.0
2017-07-07 15:00:00,131.3,131.3,131.14,131.15,5970.0,111.9431,111.9431,111.8067,111.8152,5970.0
2017-07-07 15:05:00,131.16,131.16,131.05,131.13,3515.0,111.8237,111.8237,111.73,111.7982,3515.0
2017-07-07 15:10:00,131.13,131.17,131.09,131.12,5628.0,111.7982,111.8323,111.7641,111.7896,5628.0
2017-07-07 15:15:00,131.11,131.19,131.06,131.19,3000.0,111.7811,111.8493,111.7385,111.8493,3000.0
2017-07-07 15:20:00,131.14,131.23,131.08,131.12,7336.0,111.8067,111.8834,111.7555,111.7896,7336.0
2017-07-07 15:25:00,131.08,131.18,131.07,131.18,6566.0,111.7555,111.8408,111.747,111.8408,6566.0
2017-07-07 15:30:00,131.15,131.2,131.14,131.2,3640.0,111.8152,111.8578,111.8067,111.8578,3640.0
2017-07-07 15:35:00,131.2,131.41,131.2,131.37,8798.0,111.8578,112.0369,111.8578,112.0028,8798.0
2017-07-07 15:40:00,131.39,131.47,131.38,131.47,8647.0,112.0198,112.088,112.0113,112.088,8647.0
2017-07-07 15:45:00,131.46,131.47,131.29,131.33,10715.0,112.0795,112.088,111.9346,111.9687,10715.0
2017-07-07 15:50:00,131.34,131.44,131.33,131.42,14814.0,111.9772,112.0625,111.9687,112.0454,14814.0
2017-07-07 15:55:00,131.4,131.47,131.26,131.33,45082.0,112.0284,112.088,111.909,111.9687,45082.0
2017-07-10 09:30:00,131.14,131.35,130.53,131.31,6165.0,111.8067,111.9857,111.2866,111.9516,6165.0
2017-07-10 09:35:00,131.1,131.93,131.07,131.79,8524.0,111.7726,112.4802,111.747,112.3609,8524.0
2017-07-10 09:40:00,131.75,132.3,131.72,132.18,6550.0,112.3268,112.7957,112.3012,112.6934,6550.0
2017-07-10 09:45:00,132.25,132.25,131.9,132.14,7573.0,112.753,112.753,112.4546,112.6593,7573.0
2017-07-10 09:50:00,132.21,132.37,132.12,132.27,4095.0,112.7189,112.8554,112.6422,112.7701,4095.0
2017-07-10 09:55:00,132.25,132.32,132.09,132.09,2800.0,112.753,112.8127,112.6166,112.6166,2800.0
2017-07-10 10:00:00,132.1,132.24,132.1,132.19,7300.0,112.6252,112.7445,112.6252,112.7019,7300.0
2017-07-10 10:05:00,132.15,132.17,131.85,131.95,7858.0,112.6678,112.6848,112.412,112.4973,7858.0
2017-07-10 10:10:00,131.98,132.06,131.87,131.97,4461.0,112.5229,112.5911,112.4291,112.5143,4461.0
2017-07-10 10:15:00,131.94,132.0,131.88,132.0,5617.0,112.4887,112.5399,112.4376,112.5399,5617.0
2017-07-10 10:20:00,132.06,132.36,132.06,132.36,8263.0,112.5911,112.8468,112.5911,112.8468,8263.0
2017-07-10 10:25:00,132.42,132.47,132.25,132.27,6348.0,112.898,112.9406,112.753,112.7701,6348.0
2017-07-10 10:30:00,132.25,132.48,132.25,132.39,5350.0,112.753,112.9491,112.753,112.8724,5350.0
2017-07-10 10:35:00,132.35,132.37,132.09,132.19,8603.0,112.8383,112.8554,112.6166,112.7019,8603.0
2017-07-10 10:40:00,132.21,132.41,132.11,132.41,4600.0,112.7189,112.8895,112.6337,112.8895,4600.0
2017-07-10 10:45:00,132.35,132.58,132.32,132.47,6498.0,112.8383,113.0344,112.8127,112.9406,6498.0
2017-07-10 10:50:00,132.4,132.48,132.26,132.4,5993.0,112.8809,112.9491,112.7616,112.8809,5993.0
2017-07-10 10:55:00,132.4,132.52,132.25,132.36,9251.0,112.8809,112.9832,112.753,112.8468,9251.0
2017-07-10 11:00:00,132.31,132.34,132.23,132.3,6203.0,112.8042,112.8298,112.736,112.7957,6203.0
2017-07-10 11:05:00,132.31,132.64,132.31,132.63,8082.0,112.8042,113.0855,112.8042,113.077,8082.0
2017-07-10 11:10:00,132.64,132.79,132.59,132.79,7780.0,113.0855,113.2134,113.0429,113.2134,7780.0
2017-07-10 11:15:00,132.77,132.82,132.62,132.78,6400.0,113.1964,113.239,113.0685,113.2049,6400.0
2017-07-10 11:20:00,132.78,132.8,132.59,132.61,7452.0,113.2049,113.222,113.0429,113.06,7452.0
2017-07-10 11:25:00,132.61,132.62,132.46,132.46,3900.0,113.06,113.0685,112.9321,112.9321,3900.0
2017-07-10 11:30:00,132.48,132.61,132.47,132.58,8242.0,112.9491,113.06,112.9406,113.0344,8242.0
2017-07-10 11:35:00,132.58,132.73,132.49,132.73,7341.0,113.0344,113.1623,112.9577,113.1623,7341.0
2017-07-10 11:40:00,132.71,132.84,132.71,132.78,6723.0,113.1452,113.2561,113.1452,113.2049,6723.0
2017-07-10 11:45:00,132.78,132.96,132.78,132.93,5431.0,113.2049,113.3584,113.2049,113.3328,5431.0
2017-07-10 11:50:00,132.92,132.95,132.81,132.81,3480.0,113.3243,113.3498,113.2305,113.2305,3480.0
2017-07-10 11:55:00,132.83,132.91,132.81,132.9,6778.0,113.2475,113.3157,113.2305,113.3072,6778.0
2017-07-10 12:00:00,132.87,132.89,132.74,132.87,5334.0,113.2816,113.2987,113.1708,113.2816,5334.0
2017-07-10 12:05:00,132.81,133.02,132.81,133.0,7115.0,113.2305,113.4095,113.2305,113.3925,7115.0
2017-07-10 12:10:00,133.03,133.2,133.0,133.11,5539.0,113.4181,113.563,113.3925,113.4863,5539.0
2017-07-10 12:15:00,133.13,133.19,133.05,133.17,4963.0,113.5033,113.5545,113.4351,113.5374,4963.0
2017-07-10 12:20:00,133.21,133.21,133.1,133.12,3334.0,113.5715,113.5715,113.4777,113.4948,3334.0
2017-07-10 12:25:00,133.16,133.21,133.13,133.16,5170.0,113.5289,113.5715,113.5033,113.5289,5170.0
2017-07-10 12:30:00,133.14,133.27,133.13,133.27,4323.0,113.5118,113.6227,113.5033,113.6227,4323.0
2017-07-10 12:35:00,133.26,133.32,133.19,133.19,4428.0,113.6141,113.6653,113.5545,113.5545,4428.0
2017-07-10 12:40:00,133.18,133.25,133.17,133.22,4450.0,113.5459,113.6056,113.5374,113.58,4450.0
2017-07-10 12:45:00,133.25,133.25,133.12,133.18,3702.0,113.6056,113.6056,113.4948,113.5459,3702.0
2017-07-10 12:50:00,133.21,133.28,133.21,133.28,2861.0,113.5715,113.6312,113.5715,113.6312,2861.0
2017-07-10 12:55:00,133.26,133.37,133.19,133.37,1782.0,113.6141,113.7079,113.5545,113.7079,1782.0
2017-07-10 13:00:00,133.33,133.34,133.19,133.22,6159.0,113.6738,113.6824,113.5545,113.58,6159.0
2017-07-10 13:05:00,133.22,133.3,133.22,133.24,6600.0,113.58,113.6482,113.58,113.5971,6600.0
2017-07-10 13:10:00,133.24,133.27,133.14,133.17,2872.0,113.5971,113.6227,113.5118,113.5374,2872.0
2017-07-10 13:15:00,133.18,133.24,133.14,133.15,3850.0,113.5459,113.5971,113.5118,113.5204,3850.0
2017-07-10 13:20:00,133.15,133.18,133.13,133.13,3084.0,113.5204,113.5459,113.5033,113.5033,3084.0
2017-07-10 13:25:00,133.13,133.25,133.09,133.19,3836.0,113.5033,113.6056,113.4692,113.5545,3836.0
2017-07-10 13:30:00,133.21,133.32,133.2,133.32,5915.0,113.5715,113.6653,113.563,113.6653,5915.0
2017-07-10 13:35:00,133.32,133.32,133.21,133.26,2228.0,113.6653,113.6653,113.5715,113.6141,2228.0
2017-07-10 13:40:00,133.3,133.5,133.29,133.46,7070.0,113.6482,113.8188,113.6397,113.7847,7070.0
2017-07-10 13:45:00,133.45,133.48,133.41,133.41,2566.0,113.7761,113.8017,113.742,113.742,2566.0
2017-07-10 13:50:00,133.46,133.47,133.41,133.44,1300.0,113.7847,113.7932,113.742,113.7676,1300.0
2017-07-10 13:55:00,133.41,133.44,133.39,133.42,2936.0,113.742,113.7676,113.725,113.7506,2936.0
2017-07-10 14:00:00,133.45,133.46,133.27,133.29,2400.0,113.7761,113.7847,113.6227,113.6397,2400.0
2017-07-10 14:05:00,133.3,133.32,133.18,133.19,3247.0,113.6482,113.6653,113.5459,113.5545,3247.0
2017-07-10 14:10:00,133.22,133.39,133.22,133.34,4276.0,113.58,113.725,113.58,113.6824,4276.0
2017-07-10 14:15:00,133.32,133.39,133.32,133.36,2880.0,113.6653,113.725,113.6653,113.6994,2880.0
2017-07-10 14:20:00,133.36,133.44,133.32,133.34,2866.0,113.6994,113.7676,113.6653,113.6824,2866.0
2017-07-10 14:25:00,133.26,133.31,133.22,133.25,3004.0,113.6141,113.6568,113.58,113.6056,3004.0
2017-07-10 14:30:00,133.31,133.33,133.24,133.24,4205.0,113.6568,113.6738,113.5971,113.5971,4205.0
2017-07-10 14:35:00,133.24,133.31,133.23,133.29,2285.0,113.5971,113.6568,113.5886,113.6397,2285.0
2017-07-10 14:40:00,133.26,133.27,133.12,133.14,3301.0,113.6141,113.6227,113.4948,113.5118,3301.0
2017-07-10 14:45:00,133.08,133.15,133.07,133.09,5397.0,113.4607,113.5204,113.4522,113.4692,5397.0
2017-07-10 14:50:00,133.09,133.09,133.04,133.04,2939.0,113.4692,113.4692,113.4266,113.4266,2939.0
2017-07-10 14:55:00,133.02,133.03,132.94,132.99,3600.0,113.4095,113.4181,113.3413,113.384,3600.0
2017-07-10 15:00:00,132.96,133.11,132.96,133.1,6006.0,113.3584,113.4863,113.3584,113.4777,6006.0
2017-07-10 15:05:00,133.1,133.16,133.01,133.01,3026.0,113.4777,113.5289,113.401,113.401,3026.0
2017-07-10 15:10:00,133.03,133.03,132.91,132.96,5156.0,113.4181,113.4181,113.3157,113.3584,5156.0
2017-07-10 15:15:00,132.96,132.99,132.86,132.9,5700.0,113.3584,113.384,113.2731,113.3072,5700.0
2017-07-10 15:20:00,132.89,132.92,132.84,132.86,6529.0,113.2987,113.3243,113.2561,113.2731,6529.0
2017-07-10 15:25:00,132.87,132.9,132.74,132.77,6746.0,113.2816,113.3072,113.1708,113.1964,6746.0
2017-07-10 15:30:00,132.77,132.85,132.74,132.82,6710.0,113.1964,113.2646,113.1708,113.239,6710.0
2017-07-10 15:35:00,132.82,133.05,132.77,133.01,10025.0,113.239,113.4351,113.1964,113.401,10025.0
2017-07-10 15:40:00,133.0,133.09,132.97,133.05,12004.0,113.3925,113.4692,113.3669,113.4351,12004.0
2017-07-10 15:45:00,133.05,133.05,132.84,132.91,11028.0,113.4351,113.4351,113.2561,113.3157,11028.0
2017-07-10 15:50:00,132.88,132.91,132.78,132.81,11315.0,113.2902,113.3157,113.2049,113.2305,11315.0
2017-07-10 15:55:00,132.82,132.87,132.76,132.76,26589.0,113.239,113.2816,113.1879,113.1879,26589.0
2017-07-11 09:30:00,133.14,133.22,132.91,133.21,16994.0,113.5118,113.58,113.3157,113.5715,16994.0
2017-07-11 09:35:00,132.89,133.15,132.29,132.4,7727.0,113.2987,113.5204,112.7871,112.8809,7727.0
2017-07-11 09:40:00,132.39,132.44,132.05,132.09,14297.0,112.8724,112.915,112.5825,112.6166,14297.0
2017-07-11 09:45:00,132.04,132.25,131.99,132.01,7513.0,112.574,112.753,112.5314,112.5484,7513.0
2017-07-11 09:50:00,132.03,132.25,132.02,132.15,9525.0,112.5655,112.753,112.557,112.6678,9525.0
2017-07-11 09:55:00,132.04,132.1,131.97,132.05,2200.0,112.574,112.6252,112.5143,112.5825,2200.0
2017-07-11 10:00:00,132.03,132.13,131.95,132.02,18667.0,112.5655,112.6507,112.4973,112.557,18667.0
2017-07-11 10:05:00,132.0,132.0,131.65,131.65,4200.0,112.5399,112.5399,112.2415,112.2415,4200.0
2017-07-11 10:10:00,131.7,131.8,131.66,131.7,11000.0,112.2841,112.3694,112.25,112.2841,11000.0
2017-07-11 10:15:00,131.7,131.97,131.7,131.8,5045.0,112.2841,112.5143,112.2841,112.3694,5045.0
2017-07-11 10:20:00,131.76,131.84,131.66,131.74,3800.0,112.3353,112.4035,112.25,112.3182,3800.0
2017-07-11 10:25:00,131.68,131.87,131.64,131.82,11758.0,112.2671,112.4291,112.233,112.3864,11758.0
2017-07-11 10:30:00,131.84,131.96,131.82,131.88,2596.0,112.4035,112.5058,112.3864,112.4376,2596.0
2017-07-11 10:35:00,131.93,132.05,131.89,131.89,11509.0,112.4802,112.5825,112.4461,112.4461,11509.0
2017-07-11 10:40:00,131.87,131.98,131.81,131.85,11615.0,112.4291,112.5229,112.3779,112.412,11615.0
2017-07-11 10:45:00,131.86,132.01,131.86,131.94,9177.0,112.4205,112.5484,112.4205,112.4887,9177.0
2017-07-11 10:50:00,131.94,131.97,131.88,131.97,5674.0,112.4887,112.5143,112.4376,112.5143,5674.0
2017-07-11 10:55:00,131.98,132.07,131.95,132.07,4300.0,112.5229,112.5996,112.4973,112.5996,4300.0
2017-07-11 11:00:00,132.06,132.06,131.93,132.05,3829.0,112.5911,112.5911,112.4802,112.5825,3829.0
2017-07-11 11:05:00,132.01,132.02,131.93,131.93,2600.0,112.5484,112.557,112.4802,112.4802,2600.0
2017-07-11 11:10:00,131.91,131.91,131.69,131.76,18099.0,112.4632,112.4632,112.2756,112.3353,18099.0
2017-07-11 11:15:00,131.75,131.78,131.66,131.66,6246.0,112.3268,112.3523,112.25,112.25,6246.0
2017-07-11 11:20:00,131.63,131.63,131.03,131.03,6843.0,112.2244,112.2244,111.7129,111.7129,6843.0
2017-07-11 11:25:00,131.02,131.02,130.56,130.88,10750.0,111.7044,111.7044,111.3122,111.585,10750.0
2017-07-11 11:30:00,130.87,131.27,130.78,131.27,11720.0,111.5765,111.9175,111.4998,111.9175,11720.0
2017-07-11 11:35:00,131.3,131.5,131.21,131.28,6315.0,111.9431,112.1136,111.8664,111.926,6315.0
2017-07-11 11:40:00,131.37,131.49,131.2,131.43,3000.0,112.0028,112.1051,111.8578,112.0539,3000.0
2017-07-11 11:45:00,131.45,131.45,131.32,131.44,2100.0,112.071,112.071,111.9602,112.0625,2100.0
2017-07-11 11:50:00,131.47,131.6,131.45,131.55,4862.0,112.088,112.1989,112.071,112.1562,4862.0
2017-07-11 11:55:00,131.51,131.52,131.44,131.46,3300.0,112.1221,112.1307,112.0625,112.0795,3300.0
2017-07-11 12:00:00,131.47,131.62,131.42,131.42,3385.0,112.088,112.2159,112.0454,112.0454,3385.0
2017-07-11 12:05:00,131.46,131.47,131.37,131.44,2810.0,112.0795,112.088,112.0028,112.0625,2810.0
2017-07-11 12:10:00,131.46,131.53,131.38,131.51,3109.0,112.0795,112.1392,112.0113,112.1221,3109.0
2017-07-11 12:15:00,131.47,131.47,131.37,131.43,2019.0,112.088,112.088,112.0028,112.0539,2019.0
2017-07-11 12:20:00,131.45,131.49,131.32,131.32,1700.0,112.071,112.1051,111.9602,111.9602,1700.0
2017-07-11 12:25:00,131.31,131.4,131.24,131.4,2000.0,111.9516,112.0284,111.8919,112.0284,2000.0
2017-07-11 12:30:00,131.4,131.5,131.3,131.41,5181.0,112.0284,112.1136,111.9431,112.0369,5181.0
2017-07-11 12:35:00,131.37,131.37,131.24,131.24,1410.0,112.0028,112.0028,111.8919,111.8919,1410.0
2017-07-11 12:40:00,131.24,131.39,131.24,131.39,3650.0,111.8919,112.0198,111.8919,112.0198,3650.0
2017-07-11 12:45:00,131.45,131.46,131.37,131.4,3950.0,112.071,112.0795,112.0028,112.0284,3950.0
2017-07-11 12:50:00,131.4,131.43,131.28,131.36,5527.0,112.0284,112.0539,111.926,111.9943,5527.0
2017-07-11 12:55:00,131.39,131.54,131.35,131.52,6599.0,112.0198,112.1477,111.9857,112.1307,6599.0
2017-07-11 13:00:00,131.5,131.67,131.49,131.56,5504.0,112.1136,112.2586,112.1051,112.1648,5504.0
2017-07-11 13:05:00,131.58,131.63,131.53,131.53,3430.0,112.1818,112.2244,112.1392,112.1392,3430.0
2017-07-11 13:10:00,131.51,131.56,131.45,131.45,1641.0,112.1221,112.1648,112.071,112.071,1641.0
2017-07-11 13:15:00,131.44,131.51,131.42,131.51,2645.0,112.0625,112.1221,112.0454,112.1221,2645.0
2017-07-11 13:20:00,131.52,131.57,131.5,131.56,3142.0,112.1307,112.1733,112.1136,112.1648,3142.0
2017-07-11 13:25:00,131.55,131.55,131.45,131.51,4027.0,112.1562,112.1562,112.071,112.1221,4027.0
2017-07-11 13:30:00,131.47,131.53,131.31,131.31,2300.0,112.088,112.1392,111.9516,111.9516,2300.0
2017-07-11 13:35:00,131.34,131.4,131.21,131.27,3050.0,111.9772,112.0284,111.8664,111.9175,3050.0
2017-07-11 13:40:00,131.3,131.57,131.28,131.57,3650.0,111.9431,112.1733,111.926,112.1733,3650.0
2017-07-11 13:45:00,131.58,131.58,131.5,131.56,3049.0,112.1818,112.1818,112.1136,112.1648,3049.0
2017-07-11 13:50:00,131.63,131.72,131.61,131.67,1737.0,112.2244,112.3012,112.2074,112.2586,1737.0
2017-07-11 13:55:00,131.65,131.76,131.65,131.7,3808.0,112.2415,112.3353,112.2415,112.2841,3808.0
2017-07-11 14:00:00,131.72,131.75,131.55,131.63,2900.0,112.3012,112.3268,112.1562,112.2244,2900.0
2017-07-11 14:05:00,131.61,131.67,131.53,131.53,6290.0,112.2074,112.2586,112.1392,112.1392,6290.0
2017-07-11 14:10:00,131.52,131.57,131.49,131.57,4616.0,112.1307,112.1733,112.1051,112.1733,4616.0
2017-07-11 14:15:00,131.57,131.61,131.48,131.48,4408.0,112.1733,112.2074,112.0966,112.0966,4408.0
2017-07-11 14:20:00,131.49,131.56,131.47,131.55,5807.0,112.1051,112.1648,112.088,112.1562,5807.0
2017-07-11 14:25:00,131.56,131.65,131.53,131.61,1915.0,112.1648,112.2415,112.1392,112.2074,1915.0
2017-07-11 14:30:00,131.62,131.63,131.5,131.57,7323.0,112.2159,112.2244,112.1136,112.1733,7323.0
2017-07-11 14:35:00,131.57,131.57,131.29,131.36,13422.0,112.1733,112.1733,111.9346,111.9943,13422.0
2017-07-11 14:40:00,131.32,131.43,131.32,131.41,2800.0,111.9602,112.0539,111.9602,112.0369,2800.0
2017-07-11 14:45:00,131.45,131.45,131.38,131.42,3254.0,112.071,112.071,112.0113,112.0454,3254.0
2017-07-11 14:50:00,131.41,131.63,131.4,131.63,8344.0,112.0369,112.2244,112.0284,112.2244,8344.0
2017-07-11 14:55:00,131.63,131.69,131.59,131.64,3181.0,112.2244,112.2756,112.1903,112.233,3181.0
2017-07-11 15:00:00,131.65,131.69,131.61,131.69,5000.0,112.2415,112.2756,112.2074,112.2756,5000.0
2017-07-11 15:05:00,131.7,131.76,131.68,131.71,5434.0,112.2841,112.3353,112.2671,112.2927,5434.0
2017-07-11 15:10:00,131.74,131.79,131.7,131.72,10102.0,112.3182,112.3609,112.2841,112.3012,10102.0
2017-07-11 15:15:00,131.72,131.76,131.68,131.74,6438.0,112.3012,112.3353,112.2671,112.3182,6438.0
2017-07-11 15:20:00,131.72,131.75,131.65,131.71,7500.0,112.3012,112.3268,112.2415,112.2927,7500.0
2017-07-11 15:25:00,131.71,131.71,131.62,131.67,5495.0,112.2927,112.2927,112.2159,112.2586,5495.0
2017-07-11 15:30:00,131.67,131.84,131.66,131.77,9221.0,112.2586,112.4035,112.25,112.3438,9221.0
2017-07-11 15:35:00,131.74,131.78,131.68,131.71,6075.0,112.3182,112.3523,112.2671,112.2927,6075.0
2017-07-11 15:40:00,131.71,131.85,131.7,131.83,11280.0,112.2927,112.412,112.2841,112.395,11280.0
2017-07-11 15:45:00,131.81,131.82,131.5,131.5,17662.0,112.3779,112.3864,112.1136,112.1136,17662.0
2017-07-11 15:50:00,131.51,131.58,131.44,131.57,20904.0,112.1221,112.1818,112.0625,112.1733,20904.0
2017-07-11 15:55:00,131.58,131.59,131.45,131.48,47931.0,112.1818,112.1903,112.071,112.0966,47931.0
2017-07-12 09:30:00,131.63,132.21,131.58,132.21,16906.0,112.2244,112.7189,112.1818,112.7189,16906.0
2017-07-12 09:35:00,132.22,132.56,131.82,131.86,8904.0,112.7275,113.0173,112.3864,112.4205,8904.0
2017-07-12 09:40:00,131.94,132.34,131.77,132.05,6216.0,112.4887,112.8298,112.3438,112.5825,6216.0
2017-07-12 09:45:00,132.06,132.21,131.81,131.81,20986.0,112.5911,112.7189,112.3779,112.3779,20986.0
2017-07-12 09:50:00,131.86,132.14,131.86,132.06,26247.0,112.4205,112.6593,112.4205,112.5911,26247.0
2017-07-12 09:55:00,132.1,132.13,131.93,132.07,10893.0,112.6252,112.6507,112.4802,112.5996,10893.0
2017-07-12 10:00:00,132.16,132.22,131.94,132.01,26630.0,112.6763,112.7275,112.4887,112.5484,26630.0
2017-07-12 10:05:00,131.9,132.23,131.9,132.03,6563.0,112.4546,112.736,112.4546,112.5655,6563.0
2017-07-12 10:10:00,132.06,132.28,132.05,132.15,9077.0,112.5911,112.7786,112.5825,112.6678,9077.0
2017-07-12 10:15:00,132.15,132.28,132.02,132.02,35105.0,112.6678,112.7786,112.557,112.557,35105.0
2017-07-12 10:20:00,132.0,132.36,131.96,132.36,18435.0,112.5399,112.8468,112.5058,112.8468,18435.0
2017-07-12 10:25:00,132.36,132.59,132.28,132.55,3300.0,112.8468,113.0429,112.7786,113.0088,3300.0
2017-07-12 10:30:00,132.58,132.87,132.53,132.76,5980.0,113.0344,113.2816,112.9918,113.1879,5980.0
2017-07-12 10:35:00,132.72,132.77,132.59,132.6,3898.0,113.1538,113.1964,113.0429,113.0514,3898.0
2017-07-12 10:40:00,132.54,132.61,132.31,132.42,5874.0,113.0003,113.06,112.8042,112.898,5874.0
2017-07-12 10:45:00,132.47,132.76,132.47,132.69,3216.0,112.9406,113.1879,112.9406,113.1282,3216.0
2017-07-12 10:50:00,132.66,132.71,132.57,132.61,5550.0,113.1026,113.1452,113.0259,113.06,5550.0
2017-07-12 10:55:00,132.65,132.72,132.57,132.62,7042.0,113.0941,113.1538,113.0259,113.0685,7042.0
2017-07-12 11:00:00,132.53,132.59,132.48,132.58,6135.0,112.9918,113.0429,112.9491,113.0344,6135.0
2017-07-12 11:05:00,132.65,132.71,132.59,132.59,3400.0,113.0941,113.1452,113.0429,113.0429,3400.0
2017-07-12 11:10:00,132.59,132.85,132.56,132.85,4821.0,113.0429,113.2646,113.0173,113.2646,4821.0
2017-07-12 11:15:00,132.83,132.92,132.78,132.9,5203.0,113.2475,113.3243,113.2049,113.3072,5203.0
2017-07-12 11:20:00,132.89,132.91,132.79,132.81,5282.0,113.2987,113.3157,113.2134,113.2305,5282.0
2017-07-12 11:25:00,132.86,133.01,132.86,132.98,5346.0,113.2731,113.401,113.2731,113.3754,5346.0
2017-07-12 11:30:00,132.97,133.0,132.9,132.9,2928.0,113.3669,113.3925,113.3072,113.3072,2928.0
2017-07-12 11:35:00,132.89,132.99,132.85,132.99,4100.0,113.2987,113.384,113.2646,113.384,4100.0
2017-07-12 11:40:00,132.96,132.97,132.77,132.83,5699.0,113.3584,113.3669,113.1964,113.2475,5699.0
2017-07-12 11:45:00,132.85,132.89,132.81,132.86,6900.0,113.2646,113.2987,113.2305,113.2731,6900.0
2017-07-12 11:50:00,132.81,132.93,132.8,132.92,3400.0,113.2305,113.3328,113.222,113.3243,3400.0
2017-07-12 11:55:00,132.95,133.24,132.95,133.24,6481.0,113.3498,113.5971,113.3498,113.5971,6481.0
2017-07-12 12:00:00,133.27,133.28,133.09,133.2,5900.0,113.6227,113.6312,113.4692,113.563,5900.0
2017-07-12 12:05:00,133.2,133.32,133.1,133.21,16272.0,113.563,113.6653,113.4777,113.5715,16272.0
2017-07-12 12:10:00,133.21,133.23,132.78,132.78,6656.0,113.5715,113.5886,113.2049,113.2049,6656.0
2017-07-12 12:15:00,132.81,132.86,132.75,132.85,3600.0,113.2305,113.2731,113.1793,113.2646,3600.0
2017-07-12 12:20:00,132.88,133.07,132.88,133.04,6154.0,113.2902,113.4522,113.2902,113.4266,6154.0
2017-07-12 12:25:00,133.07,133.17,133.04,133.12,8902.0,113.4522,113.5374,113.4266,113.4948,8902.0
2017-07-12 12:30:00,133.13,133.13,133.04,133.11,3700.0,113.5033,113.5033,113.4266,113.4863,3700.0
2017-07-12 12:35:00,133.12,133.28,133.12,133.28,12530.0,113.4948,113.6312,113.4948,113.6312,12530.0
2017-07-12 12:40:00,133.28,133.29,133.07,133.12,8800.0,113.6312,113.6397,113.4522,113.4948,8800.0
2017-07-12 12:45:00,133.16,133.2,133.1,133.16,3501.0,113.5289,113.563,113.4777,113.5289,3501.0
2017-07-12 12:50:00,133.2,133.22,133.14,133.17,6020.0,113.563,113.58,113.5118,113.5374,6020.0
2017-07-12 12:55:00,133.17,133.43,133.15,133.43,6200.0,113.5374,113.7591,113.5204,113.7591,6200.0
2017-07-12 13:00:00,133.45,133.54,133.41,133.5,7288.0,113.7761,113.8529,113.742,113.8188,7288.0
2017-07-12 13:05:00,133.49,133.49,133.33,133.38,4000.0,113.8102,113.8102,113.6738,113.7165,4000.0
2017-07-12 13:10:00,133.39,133.46,133.36,133.44,2201.0,113.725,113.7847,113.6994,113.7676,2201.0
2017-07-12 13:15:00,133.43,133.52,133.4,133.52,11420.0,113.7591,113.8358,113.7335,113.8358,11420.0
2017-07-12 13:20:00,133.51,133.63,133.44,133.52,10921.0,113.8273,113.9296,113.7676,113.8358,10921.0
2017-07-12 13:25:00,133.54,133.55,133.48,133.55,3011.0,113.8529,113.8614,113.8017,113.8614,3011.0
2017-07-12 13:30:00,133.54,133.54,133.36,133.36,4300.0,113.8529,113.8529,113.6994,113.6994,4300.0
2017-07-12 13:35:00,133.35,133.49,133.22,133.24,92012.0,113.6909,113.8102,113.58,113.5971,92012.0
2017-07-12 13:40:00,133.19,133.19,133.08,133.15,2400.0,113.5545,113.5545,113.4607,113.5204,2400.0
2017-07-12 13:45:00,133.11,133.11,132.97,132.97,2200.0,113.4863,113.4863,113.3669,113.3669,2200.0
2017-07-12 13:50:00,132.97,133.04,132.96,133.02,4001.0,113.3669,113.4266,113.3584,113.4095,4001.0
2017-07-12 13:55:00,132.99,133.03,132.88,132.98,3369.0,113.384,113.4181,113.2902,113.3754,3369.0
2017-07-12 14:00:00,132.98,132.98,132.77,132.77,4208.0,113.3754,113.3754,113.1964,113.1964,4208.0
2017-07-12 14:05:00,132.78,132.86,132.78,132.86,3870.0,113.2049,113.2731,113.2049,113.2731,3870.0
2017-07-12 14:10:00,132.87,132.88,132.82,132.83,4365.0,113.2816,113.2902,113.239,113.2475,4365.0
2017-07-12 14:15:00,132.8,132.92,132.8,132.83,3938.0,113.222,113.3243,113.222,113.2475,3938.0
2017-07-12 14:20:00,132.82,132.83,132.74,132.82,2481.0,113.239,113.2475,113.1708,113.239,2481.0
2017-07-12 14:25:00,132.82,132.85,132.76,132.85,5400.0,113.239,113.2646,113.1879,113.2646,5400.0
2017-07-12 14:30:00,132.86,132.86,132.72,132.78,5243.0,113.2731,113.2731,113.1538,113.2049,5243.0
2017-07-12 14:35:00,132.75,132.82,132.75,132.82,1200.0,113.1793,113.239,113.1793,113.239,1200.0
2017-07-12 14:40:00,132.88,132.9,132.84,132.88,1912.0,113.2902,113.3072,113.2561,113.2902,1912.0
2017-07-12 14:45:00,132.87,132.89,132.8,132.82,5127.0,113.2816,113.2987,113.222,113.239,5127.0
2017-07-12 14:50:00,132.86,132.9,132.8,132.83,4839.0,113.2731,113.3072,113.222,113.2475,4839.0
2017-07-12 14:55:00,132.88,132.94,132.84,132.92,6125.0,113.2902,113.3413,113.2561,113.3243,6125.0
2017-07-12 15:00:00,132.94,132.95,132.9,132.93,4251.0,113.3413,113.3498,113.3072,113.3328,4251.0
2017-07-12 15:05:00,132.95,133.04,132.95,133.03,3948.0,113.3498,113.4266,113.3498,113.4181,3948.0
2017-07-12 15:10:00,133.02,133.03,132.98,133.01,4800.0,113.4095,113.4181,113.3754,113.401,4800.0
2017-07-12 15:15:00,133.01,133.04,132.91,132.93,6900.0,113.401,113.4266,113.3157,113.3328,6900.0
2017-07-12 15:20:00,132.95,132.98,132.93,132.94,4504.0,113.3498,113.3754,113.3328,113.3413,4504.0
2017-07-12 15:25:00,132.96,133.05,132.96,133.05,3704.0,113.3584,113.4351,113.3584,113.4351,3704.0
2017-07-12 15:30:00,133.04,133.18,133.02,133.04,11133.0,113.4266,113.5459,113.4095,113.4266,11133.0
2017-07-12 15:35:00,133.07,133.17,133.07,133.15,11366.0,113.4522,113.5374,113.4522,113.5204,11366.0
2017-07-12 15:40:00,133.14,133.2,133.12,133.2,19630.0,113.5118,113.563,113.4948,113.563,19630.0
2017-07-12 15:45:00,133.2,133.31,133.2,133.22,33498.0,113.563,113.6568,113.563,113.58,33498.0
2017-07-12 15:50:00,133.21,133.26,133.14,133.25,31454.0,113.5715,113.6141,113.5118,113.6056,31454.0
2017-07-12 15:55:00,133.26,133.38,133.24,133.31,62696.0,113.6141,113.7165,113.5971,113.6568,62696.0
2017-07-13 09:30:00,133.71,133.71,133.05,133.59,6241.0,113.9978,113.9978,113.4351,113.8955,6241.0
2017-07-13 09:35:00,133.55,133.77,133.5,133.56,2498.0,113.8614,114.049,113.8188,113.8699,2498.0
2017-07-13 09:40:00,133.48,133.63,133.42,133.42,2257.0,113.8017,113.9296,113.7506,113.7506,2257.0
2017-07-13 09:45:00,133.52,133.62,133.44,133.56,1880.0,113.8358,113.9211,113.7676,113.8699,1880.0
2017-07-13 09:50:00,133.61,134.15,133.61,134.1,11669.0,113.9125,114.3729,113.9125,114.3303,11669.0
2017-07-13 09:55:00,134.15,134.15,133.94,133.99,1612.0,114.3729,114.3729,114.1939,114.2365,1612.0
2017-07-13 10:00:00,134.1,134.28,134.06,134.23,8390.0,114.3303,114.4838,114.2962,114.4411,8390.0
2017-07-13 10:05:00,134.21,134.24,134.14,134.22,1928.0,114.4241,114.4497,114.3644,114.4326,1928.0
2017-07-13 10:10:00,134.22,134.23,134.03,134.04,3100.0,114.4326,114.4411,114.2706,114.2792,3100.0
2017-07-13 10:15:00,134.0,134.14,133.96,134.14,2000.0,114.2451,114.3644,114.2109,114.3644,2000.0
2017-07-13 10:20:00,134.1,134.16,133.96,133.96,3302.0,114.3303,114.3815,114.2109,114.2109,3302.0
2017-07-13 10:25:00,134.04,134.06,133.79,133.82,6000.0,114.2792,114.2962,114.066,114.0916,6000.0
2017-07-13 10:30:00,133.79,134.15,133.77,134.15,13495.0,114.066,114.3729,114.049,114.3729,13495.0
2017-07-13 10:35:00,134.15,134.21,133.86,133.94,7239.0,114.3729,114.4241,114.1257,114.1939,7239.0
2017-07-13 10:40:00,133.91,133.99,133.86,133.92,4200.0,114.1683,114.2365,114.1257,114.1768,4200.0
2017-07-13 10:45:00,133.92,133.95,133.84,133.86,6500.0,114.1768,114.2024,114.1086,114.1257,6500.0
2017-07-13 10:50:00,133.86,133.94,133.83,133.9,4495.0,114.1257,114.1939,114.1001,114.1598,4495.0
2017-07-13 10:55:00,133.92,133.94,133.84,133.89,7709.0,114.1768,114.1939,114.1086,114.1513,7709.0
2017-07-13 11:00:00,133.91,133.96,133.82,133.87,4693.0,114.1683,114.2109,114.0916,114.1342,4693.0
2017-07-13 11:05:00,133.9,133.92,133.84,133.84,2800.0,114.1598,114.1768,114.1086,114.1086,2800.0
2017-07-13 11:10:00,133.84,134.03,133.78,134.03,3100.0,114.1086,114.2706,114.0575,114.2706,3100.0
2017-07-13 11:15:00,134.04,134.09,133.94,134.02,3185.0,114.2792,114.3218,114.1939,114.2621,3185.0
2017-07-13 11:20:00,133.96,134.13,133.96,134.13,1537.0,114.2109,114.3559,114.2109,114.3559,1537.0
2017-07-13 11:25:00,134.16,134.31,134.13,134.31,4119.0,114.3815,114.5093,114.3559,114.5093,4119.0
2017-07-13 11:30:00,134.32,134.39,134.28,134.39,4200.0,114.5179,114.5776,114.4838,114.5776,4200.0
2017-07-13 11:35:00,134.34,134.34,134.26,134.27,2000.0,114.5349,114.5349,114.4667,114.4752,2000.0
2017-07-13 11:40:00,134.23,134.28,133.99,134.09,9661.0,114.4411,114.4838,114.2365,114.3218,9661.0
2017-07-13 11:45:00,134.09,134.11,133.87,133.91,13907.0,114.3218,114.3388,114.1342,114.1683,13907.0
2017-07-13 11:50:00,133.94,134.05,133.93,133.94,3368.0,114.1939,114.2877,114.1854,114.1939,3368.0
2017-07-13 11:55:00,133.94,133.98,133.82,133.82,17700.0,114.1939,114.228,114.0916,114.0916,17700.0
2017-07-13 12:00:00,133.8,133.9,133.8,133.85,2100.0,114.0745,114.1598,114.0745,114.1172,2100.0
2017-07-13 12:05:00,133.82,133.87,133.8,133.84,3500.0,114.0916,114.1342,114.0745,114.1086,3500.0
2017-07-13 12:10:00,133.83,133.84,133.78,133.78,3000.0,114.1001,114.1086,114.0575,114.0575,3000.0
2017-07-13 12:15:00,133.84,133.91,133.78,133.91,900.0,114.1086,114.1683,114.0575,114.1683,900.0
2017-07-13 12:20:00,133.97,134.05,133.93,134.02,5045.0,114.2195,114.2877,114.1854,114.2621,5045.0
2017-07-13 12:25:00,134.05,134.14,134.03,134.11,1250.0,114.2877,114.3644,114.2706,114.3388,1250.0
2017-07-13 12:30:00,134.15,134.17,134.04,134.04,2601.0,114.3729,114.39,114.2792,114.2792,2601.0
2017-07-13 12:35:00,134.06,134.06,134.03,134.06,500.0,114.2962,114.2962,114.2706,114.2962,500.0
2017-07-13 12:40:00,134.06,134.09,134.02,134.04,3311.0,114.2962,114.3218,114.2621,114.2792,3311.0
2017-07-13 12:45:00,134.03,134.16,134.03,134.16,2300.0,114.2706,114.3815,114.2706,114.3815,2300.0
2017-07-13 12:50:00,134.16,134.16,134.11,134.11,1660.0,114.3815,114.3815,114.3388,114.3388,1660.0
2017-07-13 12:55:00,134.07,134.12,134.07,134.12,522.0,114.3047,114.3474,114.3047,114.3474,522.0
2017-07-13 13:00:00,134.16,134.28,134.16,134.19,3407.0,114.3815,114.4838,114.3815,114.407,3407.0
2017-07-13 13:05:00,134.15,134.16,134.15,134.15,743.0,114.3729,114.3815,114.3729,114.3729,743.0
2017-07-13 13:10:00,134.2,134.2,134.0,134.06,2068.0,114.4156,114.4156,114.2451,114.2962,2068.0
2017-07-13 13:15:00,134.06,134.19,134.05,134.18,914.0,114.2962,114.407,114.2877,114.3985,914.0
2017-07-13 13:20:00,134.22,134.22,134.17,134.19,1100.0,114.4326,114.4326,114.39,114.407,1100.0
2017-07-13 13:25:00,134.17,134.25,134.14,134.17,2115.0,114.39,114.4582,114.3644,114.39,2115.0
2017-07-13 13:30:00,134.18,134.18,134.11,134.14,2392.0,114.3985,114.3985,114.3388,114.3644,2392.0
2017-07-13 13:35:00,134.1,134.23,134.08,134.17,57761.0,114.3303,114.4411,114.3133,114.39,57761.0
2017-07-13 13:40:00,134.2,134.22,134.13,134.22,7049.0,114.4156,114.4326,114.3559,114.4326,7049.0
2017-07-13 13:45:00,134.24,134.33,134.2,134.27,6101.0,114.4497,114.5264,114.4156,114.4752,6101.0
2017-07-13 13:50:00,134.27,134.28,134.19,134.21,600.0,114.4752,114.4838,114.407,114.4241,600.0
2017-07-13 13:55:00,134.22,134.34,134.21,134.3,1843.0,114.4326,114.5349,114.4241,114.5008,1843.0
2017-07-13 14:00:00,134.27,134.35,134.27,134.35,2100.0,114.4752,114.5435,114.4752,114.5435,2100.0
2017-07-13 14:05:00,134.31,134.33,134.23,134.33,1361.0,114.5093,114.5264,114.4411,114.5264,1361.0
2017-07-13 14:10:00,134.26,134.29,134.22,134.25,1465.0,114.4667,114.4923,114.4326,114.4582,1465.0
2017-07-13 14:15:00,134.21,134.33,134.21,134.31,1510.0,114.4241,114.5264,114.4241,114.5093,1510.0
2017-07-13 14:20:00,134.32,134.42,134.3,134.42,2500.0,114.5179,114.6031,114.5008,114.6031,2500.0
2017-07-13 14:25:00,134.45,134.45,134.33,134.33,2360.0,114.6287,114.6287,114.5264,114.5264,2360.0
2017-07-13 14:30:00,134.27,134.41,134.27,134.41,2062.0,114.4752,114.5946,114.4752,114.5946,2062.0
2017-07-13 14:35:00,134.43,134.48,134.36,134.36,5078.0,114.6117,114.6543,114.552,114.552,5078.0
2017-07-13 14:40:00,134.39,134.39,134.31,134.33,5217.0,114.5776,114.5776,114.5093,114.5264,5217.0
2017-07-13 14:45:00,134.31,134.34,134.2,134.26,2800.0,114.5093,114.5349,114.4156,114.4667,2800.0
2017-07-13 14:50:00,134.23,134.31,134.21,134.23,4214.0,114.4411,114.5093,114.4241,114.4411,4214.0
2017-07-13 14:55:00,134.24,134.29,134.21,134.28,10177.0,114.4497,114.4923,114.4241,114.4838,10177.0
2017-07-13 15:00:00,134.27,134.31,134.15,134.27,10729.0,114.4752,114.5093,114.3729,114.4752,10729.0
2017-07-13 15:05:00,134.26,134.28,134.17,134.19,3558.0,114.4667,114.4838,114.39,114.407,3558.0
2017-07-13 15:10:00,134.2,134.29,134.2,134.25,2600.0,114.4156,114.4923,114.4156,114.4582,2600.0
2017-07-13 15:15:00,134.23,134.3,134.18,134.25,6998.0,114.4411,114.5008,114.3985,114.4582,6998.0
2017-07-13 15:20:00,134.23,134.3,134.23,134.25,5074.0,114.4411,114.5008,114.4411,114.4582,5074.0
2017-07-13 15:25:00,134.27,134.28,134.18,134.21,5564.0,114.4752,114.4838,114.3985,114.4241,5564.0
2017-07-13 15:30:00,134.21,134.3,134.18,134.27,6267.0,114.4241,114.5008,114.3985,114.4752,6267.0
2017-07-13 15:35:00,134.27,134.3,134.18,134.22,6536.0,114.4752,114.5008,114.3985,114.4326,6536.0
2017-07-13 15:40:00,134.17,134.24,134.13,134.18,13468.0,114.39,114.4497,114.3559,114.3985,13468.0
2017-07-13 15:45:00,134.19,134.21,134.12,134.17,9035.0,114.407,114.4241,114.3474,114.39,9035.0
2017-07-13 15:50:00,134.17,134.19,134.1,134.14,11364.0,114.39,114.407,114.3303,114.3644,11364.0
2017-07-13 15:55:00,134.18,134.23,134.12,134.19,20291.0,114.3985,114.4411,114.3474,114.407,20291.0
2017-07-14 09:30:00,132.46,133.2,132.41,133.0,12151.0,112.9321,113.563,112.8895,113.3925,12151.0
2017-07-14 09:35:00,133.01,133.53,132.83,133.28,2930.0,113.401,113.8443,113.2475,113.6312,2930.0
2017-07-14 09:40:00,133.28,133.47,133.16,133.43,1905.0,113.6312,113.7932,113.5289,113.7591,1905.0
2017-07-14 09:45:00,133.53,134.52,133.52,134.07,16795.0,113.8443,114.6884,113.8358,114.3047,16795.0
2017-07-14 09:50:00,134.05,134.45,134.05,134.41,6905.0,114.2877,114.6287,114.2877,114.5946,6905.0
2017-07-14 09:55:00,134.37,134.64,134.37,134.62,7524.0,114.5605,114.7907,114.5605,114.7736,7524.0
2017-07-14 10:00:00,134.66,134.67,134.4,134.44,12100.0,114.8078,114.8163,114.5861,114.6202,12100.0
2017-07-14 10:05:00,134.37,134.43,134.3,134.43,3600.0,114.5605,114.6117,114.5008,114.6117,3600.0
2017-07-14 10:10:00,134.4,134.72,134.33,134.63,38295.0,114.5861,114.8589,114.5264,114.7822,38295.0
2017-07-14 10:15:00,134.62,134.62,134.4,134.4,6350.0,114.7736,114.7736,114.5861,114.5861,6350.0
2017-07-14 10:20:00,134.44,134.58,134.43,134.56,3600.0,114.6202,114.7395,114.6117,114.7225,3600.0
2017-07-14 10:25:00,134.56,134.6,134.47,134.51,2900.0,114.7225,114.7566,114.6458,114.6799,2900.0
2017-07-14 10:30:00,134.54,134.6,134.45,134.6,8989.0,114.7054,114.7566,114.6287,114.7566,8989.0
2017-07-14 10:35:00,134.61,134.62,134.5,134.56,3450.0,114.7651,114.7736,114.6713,114.7225,3450.0
2017-07-14 10:40:00,134.56,134.59,134.5,134.59,7118.0,114.7225,114.7481,114.6713,114.7481,7118.0
2017-07-14 10:45:00,134.59,134.88,134.59,134.88,4800.0,114.7481,114.9953,114.7481,114.9953,4800.0
2017-07-14 10:50:00,134.9,135.13,134.87,135.13,17257.0,115.0124,115.2085,114.9868,115.2085,17257.0
2017-07-14 10:55:00,135.12,135.27,135.05,135.1,9175.0,115.1999,115.3278,115.1403,115.1829,9175.0
2017-07-14 11:00:00,135.1,135.1,134.81,134.81,7774.0,115.1829,115.1829,114.9356,114.9356,7774.0
2017-07-14 11:05:00,134.82,134.88,134.58,134.71,17022.0,114.9442,114.9953,114.7395,114.8504,17022.0
2017-07-14 11:10:00,134.71,134.99,134.7,134.93,7618.0,114.8504,115.0891,114.8419,115.0379,7618.0
2017-07-14 11:15:00,134.94,135.04,134.92,134.96,10866.0,115.0465,115.1317,115.0294,115.0635,10866.0
2017-07-14 11:20:00,134.91,135.02,134.88,134.96,11306.0,115.0209,115.1147,114.9953,115.0635,11306.0
2017-07-14 11:25:00,134.98,135.0,134.85,134.88,6890.0,115.0806,115.0976,114.9697,114.9953,6890.0
2017-07-14 11:30:00,134.85,134.96,134.83,134.94,9381.0,114.9697,115.0635,114.9527,115.0465,9381.0
2017-07-14 11:35:00,134.94,135.03,134.93,135.03,1300.0,115.0465,115.1232,115.0379,115.1232,1300.0
2017-07-14 11:40:00,135.02,135.09,135.02,135.03,3102.0,115.1147,115.1744,115.1147,115.1232,3102.0
2017-07-14 11:45:00,135.07,135.08,135.01,135.01,754.0,115.1573,115.1658,115.1062,115.1062,754.0
2017-07-14 11:50:00,135.01,135.02,134.8,134.8,10859.0,115.1062,115.1147,114.9271,114.9271,10859.0
2017-07-14 11:55:00,134.8,134.84,134.71,134.75,14238.0,114.9271,114.9612,114.8504,114.8845,14238.0
2017-07-14 12:00:00,134.73,134.75,134.59,134.75,7732.0,114.8674,114.8845,114.7481,114.8845,7732.0
2017-07-14 12:05:00,134.78,134.78,134.65,134.66,1470.0,114.9101,114.9101,114.7992,114.8078,1470.0
2017-07-14 12:10:00,134.65,134.67,134.56,134.6,2867.0,114.7992,114.8163,114.7225,114.7566,2867.0
2017-07-14 12:15:00,134.6,134.67,134.56,134.67,6600.0,114.7566,114.8163,114.7225,114.8163,6600.0
2017-07-14 12:20:00,134.66,134.84,134.66,134.79,14138.0,114.8078,114.9612,114.8078,114.9186,14138.0
2017-07-14 12:25:00,134.79,134.86,134.76,134.8,4475.0,114.9186,114.9783,114.893,114.9271,4475.0
2017-07-14 12:30:00,134.82,134.95,134.82,134.91,4500.0,114.9442,115.055,114.9442,115.0209,4500.0
2017-07-14 12:35:00,134.95,134.99,134.87,134.99,5552.0,115.055,115.0891,114.9868,115.0891,5552.0
2017-07-14 12:40:00,135.02,135.07,134.99,134.99,4400.0,115.1147,115.1573,115.0891,115.0891,4400.0
2017-07-14 12:45:00,134.98,135.04,134.94,135.02,4900.0,115.0806,115.1317,115.0465,115.1147,4900.0
2017-07-14 12:50:00,135.05,135.09,135.02,135.07,3065.0,115.1403,115.1744,115.1147,115.1573,3065.0
2017-07-14 12:55:00,135.05,135.07,134.97,134.97,7257.0,115.1403,115.1573,115.072,115.072,7257.0
2017-07-14 13:00:00,134.98,135.0,134.91,134.94,12654.0,115.0806,115.0976,115.0209,115.0465,12654.0
2017-07-14 13:05:00,134.94,134.98,134.86,134.87,9000.0,115.0465,115.0806,114.9783,114.9868,9000.0
2017-07-14 13:10:00,134.83,135.0,134.83,134.96,4700.0,114.9527,115.0976,114.9527,115.0635,4700.0
2017-07-14 13:15:00,135.01,135.11,135.01,135.08,3975.0,115.1062,115.1914,115.1062,115.1658,3975.0
2017-07-14 13:20:00,135.14,135.14,135.02,135.02,2100.0,115.217,115.217,115.1147,115.1147,2100.0
2017-07-14 13:25:00,135.06,135.16,135.06,135.08,1740.0,115.1488,115.234,115.1488,115.1658,1740.0
2017-07-14 13:30:00,135.1,135.1,134.98,135.02,7400.0,115.1829,115.1829,115.0806,115.1147,7400.0
2017-07-14 13:35:00,135.0,135.05,134.89,134.93,5610.0,115.0976,115.1403,115.0038,115.0379,5610.0
2017-07-14 13:40:00,134.94,134.96,134.9,134.94,5300.0,115.0465,115.0635,115.0124,115.0465,5300.0
2017-07-14 13:45:00,134.94,135.02,134.85,135.0,7608.0,115.0465,115.1147,114.9697,115.0976,7608.0
2017-07-14 13:50:00,135.01,135.09,134.9,135.0,4914.0,115.1062,115.1744,115.0124,115.0976,4914.0
2017-07-14 13:55:00,135.07,135.12,135.06,135.12,2016.0,115.1573,115.1999,115.1488,115.1999,2016.0
2017-07-14 14:00:00,135.08,135.14,135.01,135.06,4263.0,115.1658,115.217,115.1062,115.1488,4263.0
2017-07-14 14:05:00,135.05,135.07,134.96,134.96,11201.0,115.1403,115.1573,115.0635,115.0635,11201.0
2017-07-14 14:10:00,134.99,135.09,134.96,135.09,3775.0,115.0891,115.1744,115.0635,115.1744,3775.0
2017-07-14 14:15:00,135.09,135.15,135.08,135.14,5230.0,115.1744,115.2255,115.1658,115.217,5230.0
2017-07-14 14:20:00,135.12,135.13,135.03,135.04,2700.0,115.1999,115.2085,115.1232,115.1317,2700.0
2017-07-14 14:25:00,135.03,135.03,134.98,134.98,2670.0,115.1232,115.1232,115.0806,115.0806,2670.0
2017-07-14 14:30:00,134.98,135.08,134.95,135.03,9301.0,115.0806,115.1658,115.055,115.1232,9301.0
2017-07-14 14:35:00,135.04,135.04,134.98,135.0,5333.0,115.1317,115.1317,115.0806,115.0976,5333.0
2017-07-14 14:40:00,135.01,135.08,134.92,135.05,8571.0,115.1062,115.1658,115.0294,115.1403,8571.0
2017-07-14 14:45:00,135.04,135.07,135.01,135.06,2500.0,115.1317,115.1573,115.1062,115.1488,2500.0
2017-07-14 14:50:00,135.04,135.07,135.0,135.03,5603.0,115.1317,115.1573,115.0976,115.1232,5603.0
2017-07-14 14:55:00,135.06,135.06,135.0,135.01,3000.0,115.1488,115.1488,115.0976,115.1062,3000.0
2017-07-14 15:00:00,135.01,135.04,134.97,134.98,8322.0,115.1062,115.1317,115.072,115.0806,8322.0
2017-07-14 15:05:00,134.97,135.03,134.92,135.02,8284.0,115.072,115.1232,115.0294,115.1147,8284.0
2017-07-14 15:10:00,135.03,135.11,135.01,135.09,4514.0,115.1232,115.1914,115.1062,115.1744,4514.0
2017-07-14 15:15:00,135.11,135.19,135.11,135.16,6736.0,115.1914,115.2596,115.1914,115.234,6736.0
2017-07-14 15:20:00,135.16,135.25,135.16,135.21,5850.0,115.234,115.3108,115.234,115.2767,5850.0
2017-07-14 15:25:00,135.21,135.43,135.21,135.37,10593.0,115.2767,115.4642,115.2767,115.4131,10593.0
2017-07-14 15:30:00,135.39,135.41,135.29,135.32,6706.0,115.4301,115.4472,115.3449,115.3705,6706.0
2017-07-14 15:35:00,135.3,135.43,135.3,135.4,21284.0,115.3534,115.4642,115.3534,115.4387,21284.0
2017-07-14 15:40:00,135.43,135.47,135.17,135.17,8082.0,115.4642,115.4983,115.2426,115.2426,8082.0
2017-07-14 15:45:00,135.15,135.17,135.06,135.1,11919.0,115.2255,115.2426,115.1488,115.1829,11919.0
2017-07-14 15:50:00,135.08,135.11,134.77,134.77,22582.0,115.1658,115.1914,114.9015,114.9015,22582.0
2017-07-14 15:55:00,134.76,134.82,134.66,134.73,44422.0,114.893,114.9442,114.8078,114.8674,44422.0
2017-07-17 09:30:00,134.55,135.08,134.55,134.89,8991.0,114.714,115.1658,114.714,115.0038,8991.0
2017-07-17 09:35:00,134.74,134.98,134.41,134.55,8625.0,114.876,115.0806,114.5946,114.714,8625.0
2017-07-17 09:40:00,134.64,134.65,134.3,134.54,4389.0,114.7907,114.7992,114.5008,114.7054,4389.0
2017-07-17 09:45:00,134.42,134.74,134.3,134.48,16261.0,114.6031,114.876,114.5008,114.6543,16261.0
2017-07-17 09:50:00,134.48,134.78,134.4,134.72,16216.0,114.6543,114.9101,114.5861,114.8589,16216.0
2017-07-17 09:55:00,134.78,134.96,134.72,134.72,10748.0,114.9101,115.0635,114.8589,114.8589,10748.0
2017-07-17 10:00:00,134.73,134.73,134.53,134.59,3000.0,114.8674,114.8674,114.6969,114.7481,3000.0
2017-07-17 10:05:00,134.6,134.82,134.56,134.73,11767.0,114.7566,114.9442,114.7225,114.8674,11767.0
2017-07-17 10:10:00,134.66,135.08,134.62,134.99,12549.0,114.8078,115.1658,114.7736,115.0891,12549.0
2017-07-17 10:15:00,134.98,135.0,134.86,134.99,3750.0,115.0806,115.0976,114.9783,115.0891,3750.0
2017-07-17 10:20:00,134.99,135.24,134.98,135.04,8012.0,115.0891,115.3022,115.0806,115.1317,8012.0
2017-07-17 10:25:00,135.06,135.18,134.94,135.12,6040.0,115.1488,115.2511,115.0465,115.1999,6040.0
2017-07-17 10:30:00,135.13,135.18,135.09,135.09,2967.0,115.2085,115.2511,115.1744,115.1744,2967.0
2017-07-17 10:35:00,135.1,135.1,134.9,135.07,8600.0,115.1829,115.1829,115.0124,115.1573,8600.0
2017-07-17 10:40:00,135.02,135.13,134.99,135.13,2500.0,115.1147,115.2085,115.0891,115.2085,2500.0
2017-07-17 10:45:00,135.17,135.27,135.01,135.27,4600.0,115.2426,115.3278,115.1062,115.3278,4600.0
2017-07-17 10:50:00,135.25,135.33,135.17,135.26,3411.0,115.3108,115.379,115.2426,115.3193,3411.0
2017-07-17 10:55:00,135.25,135.45,135.25,135.45,4300.0,115.3108,115.4813,115.3108,115.4813,4300.0
2017-07-17 11:00:00,135.45,135.55,135.41,135.45,6211.0,115.4813,115.5665,115.4472,115.4813,6211.0
2017-07-17 11:05:00,135.44,135.63,135.43,135.47,21452.0,115.4728,115.6347,115.4642,115.4983,21452.0
2017-07-17 11:10:00,135.47,135.47,135.33,135.36,38200.0,115.4983,115.4983,115.379,115.4046,38200.0
2017-07-17 11:15:00,135.36,135.36,135.15,135.17,13250.0,115.4046,115.4046,115.2255,115.2426,13250.0
2017-07-17 11:20:00,135.17,135.24,135.14,135.15,12527.0,115.2426,115.3022,115.217,115.2255,12527.0
2017-07-17 11:25:00,135.12,135.17,135.06,135.13,4825.0,115.1999,115.2426,115.1488,115.2085,4825.0
2017-07-17 11:30:00,135.1,135.18,135.06,135.14,5777.0,115.1829,115.2511,115.1488,115.217,5777.0
2017-07-17 11:35:00,135.11,135.11,134.95,134.96,2300.0,115.1914,115.1914,115.055,115.0635,2300.0
2017-07-17 11:40:00,134.91,135.1,134.89,135.1,3300.0,115.0209,115.1829,115.0038,115.1829,3300.0
2017-07-17 11:45:00,135.08,135.15,134.98,135.11,10261.0,115.1658,115.2255,115.0806,115.1914,10261.0
2017-07-17 11:50:00,135.05,135.08,134.92,135.0,3000.0,115.1403,115.1658,115.0294,115.0976,3000.0
2017-07-17 11:55:00,135.04,135.13,135.04,135.13,745.0,115.1317,115.2085,115.1317,115.2085,745.0
2017-07-17 12:00:00,135.13,135.14,135.05,135.06,4034.0,115.2085,115.217,115.1403,115.1488,4034.0
2017-07-17 12:05:00,135.07,135.07,134.88,134.89,3512.0,115.1573,115.1573,114.9953,115.0038,3512.0
2017-07-17 12:10:00,134.87,134.95,134.82,134.91,4322.0,114.9868,115.055,114.9442,115.0209,4322.0
2017-07-17 12:15:00,134.9,134.94,134.89,134.94,2100.0,115.0124,115.0465,115.0038,115.0465,2100.0
2017-07-17 12:20:00,134.91,134.91,134.83,134.88,2000.0,115.0209,115.0209,114.9527,114.9953,2000.0
2017-07-17 12:25:00,134.91,134.93,134.78,134.86,7246.0,115.0209,115.0379,114.9101,114.9783,7246.0
2017-07-17 12:30:00,134.86,134.96,134.84,134.91,2587.0,114.9783,115.0635,114.9612,115.0209,2587.0
2017-07-17 12:35:00,134.97,135.0,134.94,134.94,1000.0,115.072,115.0976,115.0465,115.0465,1000.0
2017-07-17 12:40:00,134.9,134.94,134.88,134.88,1300.0,115.0124,115.0465,114.9953,114.9953,1300.0
2017-07-17 12:45:00,134.87,134.88,134.85,134.88,2746.0,114.9868,114.9953,114.9697,114.9953,2746.0
2017-07-17 12:50:00,134.89,134.93,134.86,134.87,2712.0,115.0038,115.0379,114.9783,114.9868,2712.0
2017-07-17 12:55:00,134.84,134.91,134.82,134.82,2300.0,114.9612,115.0209,114.9442,114.9442,2300.0
2017-07-17 13:00:00,134.81,134.85,134.73,134.74,2806.0,114.9356,114.9697,114.8674,114.876,2806.0
2017-07-17 13:05:00,134.74,134.78,134.72,134.78,1111.0,114.876,114.9101,114.8589,114.9101,1111.0
2017-07-17 13:10:00,134.8,134.9,134.8,134.84,1794.0,114.9271,115.0124,114.9271,114.9612,1794.0
2017-07-17 13:15:00,134.86,134.86,134.78,134.78,3510.0,114.9783,114.9783,114.9101,114.9101,3510.0
2017-07-17 13:20:00,134.72,134.76,134.71,134.76,400.0,114.8589,114.893,114.8504,114.893,400.0
2017-07-17 13:25:00,134.77,134.83,134.76,134.83,1000.0,114.9015,114.9527,114.893,114.9527,1000.0
2017-07-17 13:30:00,134.81,134.83,134.8,134.8,3622.0,114.9356,114.9527,114.9271,114.9271,3622.0
2017-07-17 13:35:00,134.8,134.93,134.8,134.89,13991.0,114.9271,115.0379,114.9271,115.0038,13991.0
2017-07-17 13:40:00,134.93,134.98,134.9,134.98,900.0,115.0379,115.0806,115.0124,115.0806,900.0
2017-07-17 13:45:00,135.0,135.05,134.95,134.97,4401.0,115.0976,115.1403,115.055,115.072,4401.0
2017-07-17 13:50:00,134.96,134.96,134.88,134.89,3180.0,115.0635,115.0635,114.9953,115.0038,3180.0
2017-07-17 13:55:00,134.86,134.87,134.85,134.87,1779.0,114.9783,114.9868,114.9697,114.9868,1779.0
2017-07-17 14:00:00,134.86,134.86,134.75,134.75,2625.0,114.9783,114.9783,114.8845,114.8845,2625.0
2017-07-17 14:05:00,134.75,134.82,134.7,134.8,2067.0,114.8845,114.9442,114.8419,114.9271,2067.0
2017-07-17 14:10:00,134.78,134.83,134.71,134.82,4431.0,114.9101,114.9527,114.8504,114.9442,4431.0
2017-07-17 14:15:00,134.81,134.86,134.81,134.84,2000.0,114.9356,114.9783,114.9356,114.9612,2000.0
2017-07-17 14:20:00,134.81,134.89,134.8,134.86,3554.0,114.9356,115.0038,114.9271,114.9783,3554.0
2017-07-17 14:25:00,134.85,135.08,134.85,135.08,1876.0,114.9697,115.1658,114.9697,115.1658,1876.0
2017-07-17 14:30:00,135.06,135.06,135.01,135.02,2604.0,115.1488,115.1488,115.1062,115.1147,2604.0
2017-07-17 14:35:00,135.02,135.19,134.97,135.14,6008.0,115.1147,115.2596,115.072,115.217,6008.0
2017-07-17 14:40:00,135.16,135.17,135.12,135.15,2345.0,115.234,115.2426,115.1999,115.2255,2345.0
2017-07-17 14:45:00,135.13,135.19,135.05,135.06,2000.0,115.2085,115.2596,115.1403,115.1488,2000.0
2017-07-17 14:50:00,135.06,135.1,135.03,135.06,4005.0,115.1488,115.1829,115.1232,115.1488,4005.0
2017-07-17 14:55:00,135.03,135.05,134.98,135.03,3100.0,115.1232,115.1403,115.0806,115.1232,3100.0
2017-07-17 15:00:00,135.02,135.04,134.99,134.99,6321.0,115.1147,115.1317,115.0891,115.0891,6321.0
2017-07-17 15:05:00,134.98,135.0,134.87,134.93,6892.0,115.0806,115.0976,114.9868,115.0379,6892.0
2017-07-17 15:10:00,134.97,135.0,134.92,134.95,5501.0,115.072,115.0976,115.0294,115.055,5501.0
2017-07-17 15:15:00,134.93,134.96,134.86,134.88,5331.0,115.0379,115.0635,114.9783,114.9953,5331.0
2017-07-17 15:20:00,134.9,134.9,134.78,134.84,5026.0,115.0124,115.0124,114.9101,114.9612,5026.0
2017-07-17 15:25:00,134.86,134.87,134.63,134.65,8911.0,114.9783,114.9868,114.7822,114.7992,8911.0
2017-07-17 15:30:00,134.65,134.69,134.58,134.65,7520.0,114.7992,114.8333,114.7395,114.7992,7520.0
2017-07-17 15:35:00,134.65,134.77,134.64,134.72,10612.0,114.7992,114.9015,114.7907,114.8589,10612.0
2017-07-17 15:40:00,134.71,134.71,134.6,134.6,8586.0,114.8504,114.8504,114.7566,114.7566,8586.0
2017-07-17 15:45:00,134.62,134.7,134.6,134.66,9220.0,114.7736,114.8419,114.7566,114.8078,9220.0
2017-07-17 15:50:00,134.68,134.78,134.68,134.76,9800.0,114.8248,114.9101,114.8248,114.893,9800.0
2017-07-17 15:55:00,134.77,134.77,134.66,134.71,42058.0,114.9015,114.9015,114.8078,114.8504,42058.0
2017-07-18 09:30:00,133.84,134.23,133.02,133.65,11322.0,114.1086,114.4411,113.4095,113.9467,11322.0
2017-07-18 09:35:00,133.8,134.53,133.79,134.36,3908.0,114.0745,114.6969,114.066,114.552,3908.0
2017-07-18 09:40:00,134.38,134.55,134.24,134.24,4862.0,114.569,114.714,114.4497,114.4497,4862.0
2017-07-18 09:45:00,134.28,134.56,134.15,134.42,7914.0,114.4838,114.7225,114.3729,114.6031,7914.0
2017-07-18 09:50:00,134.36,134.45,134.17,134.22,11871.0,114.552,114.6287,114.39,114.4326,11871.0
2017-07-18 09:55:00,134.18,134.19,133.96,134.09,3021.0,114.3985,114.407,114.2109,114.3218,3021.0
2017-07-18 10:00:00,134.15,134.22,134.03,134.12,6498.0,114.3729,114.4326,114.2706,114.3474,6498.0
2017-07-18 10:05:00,134.12,134.28,134.06,134.28,8978.0,114.3474,114.4838,114.2962,114.4838,8978.0
2017-07-18 10:10:00,134.29,134.46,134.25,134.36,6475.0,114.4923,114.6372,114.4582,114.552,6475.0
2017-07-18 10:15:00,134.39,134.4,134.1,134.1,8310.0,114.5776,114.5861,114.3303,114.3303,8310.0
2017-07-18 10:20:00,134.14,134.21,134.08,134.09,2146.0,114.3644,114.4241,114.3133,114.3218,2146.0
2017-07-18 10:25:00,134.1,134.13,134.01,134.13,2267.0,114.3303,114.3559,114.2536,114.3559,2267.0
2017-07-18 10:30:00,134.1,134.11,133.99,134.01,6233.0,114.3303,114.3388,114.2365,114.2536,6233.0
2017-07-18 10:35:00,134.03,134.08,133.83,133.83,2400.0,114.2706,114.3133,114.1001,114.1001,2400.0
2017-07-18 10:40:00,133.76,133.76,133.48,133.5,3155.0,114.0404,114.0404,113.8017,113.8188,3155.0
2017-07-18 10:45:00,133.56,133.66,133.47,133.58,10319.0,113.8699,113.9552,113.7932,113.887,10319.0
2017-07-18 10:50:00,133.56,133.76,133.35,133.67,64924.0,113.8699,114.0404,113.6909,113.9637,64924.0
2017-07-18 10:55:00,133.75,134.11,133.75,134.11,17289.0,114.0319,114.3388,114.0319,114.3388,17289.0
2017-07-18 11:00:00,134.06,134.08,133.85,134.06,4962.0,114.2962,114.3133,114.1172,114.2962,4962.0
2017-07-18 11:05:00,134.03,134.06,133.93,133.98,6400.0,114.2706,114.2962,114.1854,114.228,6400.0
2017-07-18 11:10:00,133.97,134.09,133.95,134.04,5000.0,114.2195,114.3218,114.2024,114.2792,5000.0
2017-07-18 11:15:00,134.06,134.08,133.96,134.0,7003.0,114.2962,114.3133,114.2109,114.2451,7003.0
2017-07-18 11:20:00,134.0,134.23,134.0,134.11,9442.0,114.2451,114.4411,114.2451,114.3388,9442.0
2017-07-18 11:25:00,134.12,134.12,133.96,134.06,6710.0,114.3474,114.3474,114.2109,114.2962,6710.0
2017-07-18 11:30:00,134.05,134.15,133.98,134.05,6157.0,114.2877,114.3729,114.228,114.2877,6157.0
2017-07-18 11:35:00,134.04,134.11,134.01,134.01,1200.0,114.2792,114.3388,114.2536,114.2536,1200.0
2017-07-18 11:40:00,134.04,134.13,134.01,134.13,7622.0,114.2792,114.3559,114.2536,114.3559,7622.0
2017-07-18 11:45:00,134.1,134.13,134.04,134.13,1700.0,114.3303,114.3559,114.2792,114.3559,1700.0
2017-07-18 11:50:00,134.14,134.19,134.1,134.13,1900.0,114.3644,114.407,114.3303,114.3559,1900.0
2017-07-18 11:55:00,134.1,134.1,133.89,133.91,81850.0,114.3303,114.3303,114.1513,114.1683,81850.0
2017-07-18 12:00:00,133.94,134.05,133.94,133.99,6700.0,114.1939,114.2877,114.1939,114.2365,6700.0
2017-07-18 12:05:00,134.02,134.04,133.99,133.99,2646.0,114.2621,114.2792,114.2365,114.2365,2646.0
2017-07-18 12:10:00,133.96,133.96,133.73,133.78,5316.0,114.2109,114.2109,114.0149,114.0575,5316.0
2017-07-18 12:15:00,133.81,133.99,133.81,133.95,6646.0,114.0831,114.2365,114.0831,114.2024,6646.0
2017-07-18 12:20:00,133.96,134.04,133.89,133.96,10040.0,114.2109,114.2792,114.1513,114.2109,10040.0
2017-07-18 12:25:00,134.0,134.1,133.96,133.99,10112.0,114.2451,114.3303,114.2109,114.2365,10112.0
2017-07-18 12:30:00,133.99,134.05,133.98,134.02,4133.0,114.2365,114.2877,114.228,114.2621,4133.0
2017-07-18 12:35:00,134.02,134.11,134.02,134.11,1000.0,114.2621,114.3388,114.2621,114.3388,1000.0
2017-07-18 12:40:00,134.07,134.1,133.9,133.94,12191.0,114.3047,114.3303,114.1598,114.1939,12191.0
2017-07-18 12:45:00,133.94,133.97,133.81,133.81,4583.0,114.1939,114.2195,114.0831,114.0831,4583.0
2017-07-18 12:50:00,133.85,133.85,133.78,133.81,1900.0,114.1172,114.1172,114.0575,114.0831,1900.0
2017-07-18 12:55:00,133.8,133.81,133.67,133.67,2774.0,114.0745,114.0831,113.9637,113.9637,2774.0
2017-07-18 13:00:00,133.72,133.79,133.64,133.68,1900.0,114.0063,114.066,113.9381,113.9722,1900.0
2017-07-18 13:05:00,133.7,133.84,133.66,133.84,4600.0,113.9893,114.1086,113.9552,114.1086,4600.0
2017-07-18 13:10:00,133.94,134.1,133.92,134.07,10464.0,114.1939,114.3303,114.1768,114.3047,10464.0
2017-07-18 13:15:00,134.09,134.11,133.99,134.0,1956.0,114.3218,114.3388,114.2365,114.2451,1956.0
2017-07-18 13:20:00,134.05,134.06,133.96,133.96,11280.0,114.2877,114.2962,114.2109,114.2109,11280.0
2017-07-18 13:25:00,133.94,133.94,133.84,133.91,5068.0,114.1939,114.1939,114.1086,114.1683,5068.0
2017-07-18 13:30:00,133.93,134.03,133.93,134.03,3580.0,114.1854,114.2706,114.1854,114.2706,3580.0
2017-07-18 13:35:00,134.06,134.11,134.02,134.09,4500.0,114.2962,114.3388,114.2621,114.3218,4500.0
2017-07-18 13:40:00,134.09,134.11,133.87,133.96,18053.0,114.3218,114.3388,114.1342,114.2109,18053.0
2017-07-18 13:45:00,133.99,134.02,133.92,133.99,4980.0,114.2365,114.2621,114.1768,114.2365,4980.0
2017-07-18 13:50:00,134.0,134.05,133.95,134.0,8540.0,114.2451,114.2877,114.2024,114.2451,8540.0
2017-07-18 13:55:00,133.97,134.04,133.87,133.87,8609.0,114.2195,114.2792,114.1342,114.1342,8609.0
2017-07-18 14:00:00,133.86,133.89,133.79,133.83,4938.0,114.1257,114.1513,114.066,114.1001,4938.0
2017-07-18 14:05:00,133.82,133.88,133.77,133.88,5289.0,114.0916,114.1427,114.049,114.1427,5289.0
2017-07-18 14:10:00,133.88,133.93,133.84,133.93,7522.0,114.1427,114.1854,114.1086,114.1854,7522.0
2017-07-18 14:15:00,133.93,133.96,133.88,133.88,12729.0,114.1854,114.2109,114.1427,114.1427,12729.0
2017-07-18 14:20:00,133.88,133.92,133.8,133.82,7629.0,114.1427,114.1768,114.0745,114.0916,7629.0
2017-07-18 14:25:00,133.8,133.8,133.71,133.74,5122.0,114.0745,114.0745,113.9978,114.0234,5122.0
2017-07-18 14:30:00,133.78,133.8,133.75,133.76,3244.0,114.0575,114.0745,114.0319,114.0404,3244.0
2017-07-18 14:35:00,133.77,133.85,133.75,133.85,6754.0,114.049,114.1172,114.0319,114.1172,6754.0
2017-07-18 14:40:00,133.85,133.9,133.8,133.89,4993.0,114.1172,114.1598,114.0745,114.1513,4993.0
2017-07-18 14:45:00,133.89,133.91,133.87,133.91,5100.0,114.1513,114.1683,114.1342,114.1683,5100.0
2017-07-18 14:50:00,133.91,133.98,133.89,133.93,5937.0,114.1683,114.228,114.1513,114.1854,5937.0
2017-07-18 14:55:00,133.93,134.06,133.93,134.06,39644.0,114.1854,114.2962,114.1854,114.2962,39644.0
2017-07-18 15:00:00,134.05,134.07,134.03,134.05,4256.0,114.2877,114.3047,114.2706,114.2877,4256.0
2017-07-18 15:05:00,134.03,134.15,134.03,134.09,4465.0,114.2706,114.3729,114.2706,114.3218,4465.0
2017-07-18 15:10:00,134.09,134.09,133.98,134.0,32090.0,114.3218,114.3218,114.228,114.2451,32090.0
2017-07-18 15:15:00,134.0,134.06,134.0,134.05,13353.0,114.2451,114.2962,114.2451,114.2877,13353.0
2017-07-18 15:20:00,134.05,134.06,133.96,134.06,22866.0,114.2877,114.2962,114.2109,114.2962,22866.0
2017-07-18 15:25:00,134.06,134.36,134.06,134.28,19058.0,114.2962,114.552,114.2962,114.4838,19058.0
2017-07-18 15:30:00,134.27,134.27,134.07,134.19,5357.0,114.4752,114.4752,114.3047,114.407,5357.0
2017-07-18 15:35:00,134.2,134.36,134.2,134.35,9508.0,114.4156,114.552,114.4156,114.5435,9508.0
2017-07-18 15:40:00,134.36,134.41,134.31,134.41,12108.0,114.552,114.5946,114.5093,114.5946,12108.0
2017-07-18 15:45:00,134.43,134.45,134.32,134.34,19869.0,114.6117,114.6287,114.5179,114.5349,19869.0
2017-07-18 15:50:00,134.35,134.59,134.35,134.54,21847.0,114.5435,114.7481,114.5435,114.7054,21847.0
2017-07-18 15:55:00,134.52,134.62,134.39,134.56,47072.0,114.6884,114.7736,114.5776,114.7225,47072.0
2017-07-19 09:30:00,134.91,135.45,134.69,135.06,23993.0,115.0209,115.4813,114.8333,115.1488,23993.0
2017-07-19 09:35:00,135.23,135.62,134.97,135.15,14360.0,115.2937,115.6262,115.072,115.2255,14360.0
2017-07-19 09:40:00,135.26,135.5,135.26,135.5,7566.0,115.3193,115.5239,115.3193,115.5239,7566.0
2017-07-19 09:45:00,135.51,135.81,135.33,135.81,7151.0,115.5324,115.7882,115.379,115.7882,7151.0
2017-07-19 09:50:00,135.77,135.84,135.5,135.81,4950.0,115.7541,115.8138,115.5239,115.7882,4950.0
2017-07-19 09:55:00,135.7,135.85,135.66,135.85,7467.0,115.6944,115.8223,115.6603,115.8223,7467.0
2017-07-19 10:00:00,135.8,135.92,135.74,135.77,8902.0,115.7797,115.882,115.7285,115.7541,8902.0
2017-07-19 10:05:00,135.77,135.86,135.51,135.53,15308.0,115.7541,115.8308,115.5324,115.5495,15308.0
2017-07-19 10:10:00,135.5,135.79,135.47,135.79,12921.0,115.5239,115.7712,115.4983,115.7712,12921.0
2017-07-19 10:15:00,135.79,136.12,135.72,136.02,19531.0,115.7712,116.0525,115.7115,115.9673,19531.0
2017-07-19 10:20:00,136.01,136.32,136.01,136.32,7694.0,115.9587,116.223,115.9587,116.223,7694.0
2017-07-19 10:25:00,136.31,136.6,136.29,136.32,10310.0,116.2145,116.4617,116.1974,116.223,10310.0
2017-07-19 10:30:00,136.37,136.63,136.29,136.56,12734.0,116.2657,116.4873,116.1974,116.4276,12734.0
2017-07-19 10:35:00,136.6,136.62,136.19,136.23,11336.0,116.4617,116.4788,116.1122,116.1463,11336.0
2017-07-19 10:40:00,136.25,136.35,136.1,136.25,9785.0,116.1633,116.2486,116.0355,116.1633,9785.0
2017-07-19 10:45:00,136.26,136.56,136.26,136.49,20446.0,116.1719,116.4276,116.1719,116.368,20446.0
2017-07-19 10:50:00,136.46,136.46,135.83,135.93,14449.0,116.3424,116.3424,115.8053,115.8905,14449.0
2017-07-19 10:55:00,135.96,136.01,135.71,135.85,13800.0,115.9161,115.9587,115.703,115.8223,13800.0
2017-07-19 11:00:00,135.84,136.26,135.84,136.22,12722.0,115.8138,116.1719,115.8138,116.1378,12722.0
2017-07-19 11:05:00,136.23,136.4,136.12,136.21,6208.0,116.1463,116.2912,116.0525,116.1292,6208.0
2017-07-19 11:10:00,136.21,136.22,136.02,136.07,3951.0,116.1292,116.1378,115.9673,116.0099,3951.0
2017-07-19 11:15:00,136.05,136.1,135.86,136.1,12833.0,115.9928,116.0355,115.8308,116.0355,12833.0
2017-07-19 11:20:00,136.05,136.05,135.76,135.85,6328.0,115.9928,115.9928,115.7456,115.8223,6328.0
2017-07-19 11:25:00,135.87,135.94,135.76,135.76,5882.0,115.8394,115.899,115.7456,115.7456,5882.0
2017-07-19 11:30:00,135.77,136.02,135.77,136.02,7346.0,115.7541,115.9673,115.7541,115.9673,7346.0
2017-07-19 11:35:00,136.04,136.26,135.97,136.23,10544.0,115.9843,116.1719,115.9246,116.1463,10544.0
2017-07-19 11:40:00,136.27,136.33,136.11,136.27,19065.0,116.1804,116.2316,116.044,116.1804,19065.0
2017-07-19 11:45:00,136.3,136.35,136.22,136.22,17272.0,116.206,116.2486,116.1378,116.1378,17272.0
2017-07-19 11:50:00,136.23,136.31,136.11,136.25,10941.0,116.1463,116.2145,116.044,116.1633,10941.0
2017-07-19 11:55:00,136.27,136.28,136.15,136.2,10500.0,116.1804,116.1889,116.0781,116.1207,10500.0
2017-07-19 12:00:00,136.2,136.25,136.11,136.11,11803.0,116.1207,116.1633,116.044,116.044,11803.0
2017-07-19 12:05:00,136.12,136.25,136.07,136.24,74592.0,116.0525,116.1633,116.0099,116.1548,74592.0
2017-07-19 12:10:00,136.23,136.23,136.07,136.12,5701.0,116.1463,116.1463,116.0099,116.0525,5701.0
2017-07-19 12:15:00,136.12,136.31,136.08,136.08,12126.0,116.0525,116.2145,116.0184,116.0184,12126.0
2017-07-19 12:20:00,136.07,136.25,136.05,136.21,4701.0,116.0099,116.1633,115.9928,116.1292,4701.0
2017-07-19 12:25:00,136.22,136.31,136.15,136.28,7064.0,116.1378,116.2145,116.0781,116.1889,7064.0
2017-07-19 12:30:00,136.29,136.3,136.08,136.08,9961.0,116.1974,116.206,116.0184,116.0184,9961.0
2017-07-19 12:35:00,136.07,136.07,135.84,135.84,3902.0,116.0099,116.0099,115.8138,115.8138,3902.0
2017-07-19 12:40:00,135.83,135.95,135.73,135.85,6523.0,115.8053,115.9076,115.72,115.8223,6523.0
2017-07-19 12:45:00,135.81,135.89,135.66,135.68,8690.0,115.7882,115.8564,115.6603,115.6774,8690.0
2017-07-19 12:50:00,135.66,135.84,135.53,135.75,13055.0,115.6603,115.8138,115.5495,115.7371,13055.0
2017-07-19 12:55:00,135.75,135.81,135.74,135.76,7080.0,115.7371,115.7882,115.7285,115.7456,7080.0
2017-07-19 13:00:00,135.75,135.85,135.75,135.83,3390.0,115.7371,115.8223,115.7371,115.8053,3390.0
2017-07-19 13:05:00,135.85,136.02,135.85,136.02,10977.0,115.8223,115.9673,115.8223,115.9673,10977.0
2017-07-19 13:10:00,136.01,136.12,136.0,136.08,6380.0,115.9587,116.0525,115.9502,116.0184,6380.0
2017-07-19 13:15:00,136.08,136.08,135.96,136.0,2602.0,116.0184,116.0184,115.9161,115.9502,2602.0
2017-07-19 13:20:00,136.0,136.18,135.96,136.06,6096.0,115.9502,116.1037,115.9161,116.0014,6096.0
2017-07-19 13:25:00,136.06,136.16,136.01,136.01,5898.0,116.0014,116.0866,115.9587,115.9587,5898.0
2017-07-19 13:30:00,135.98,136.08,135.97,136.08,5806.0,115.9332,116.0184,115.9246,116.0184,5806.0
2017-07-19 13:35:00,136.09,136.1,135.98,135.99,9425.0,116.0269,116.0355,115.9332,115.9417,9425.0
2017-07-19 13:40:00,135.97,135.98,135.86,135.86,6838.0,115.9246,115.9332,115.8308,115.8308,6838.0
2017-07-19 13:45:00,135.84,135.94,135.75,135.94,10176.0,115.8138,115.899,115.7371,115.899,10176.0
2017-07-19 13:50:00,135.94,136.03,135.93,135.96,5956.0,115.899,115.9758,115.8905,115.9161,5956.0
2017-07-19 13:55:00,135.96,135.98,135.89,135.89,8227.0,115.9161,115.9332,115.8564,115.8564,8227.0
2017-07-19 14:00:00,135.89,135.99,135.86,135.96,10172.0,115.8564,115.9417,115.8308,115.9161,10172.0
2017-07-19 14:05:00,135.95,136.01,135.9,135.92,12705.0,115.9076,115.9587,115.8649,115.882,12705.0
2017-07-19 14:10:00,135.93,135.96,135.85,135.87,6754.0,115.8905,115.9161,115.8223,115.8394,6754.0
2017-07-19 14:15:00,135.87,136.01,135.87,135.95,11728.0,115.8394,115.9587,115.8394,115.9076,11728.0
2017-07-19 14:20:00,135.96,136.0,135.86,135.86,8487.0,115.9161,115.9502,115.8308,115.8308,8487.0
2017-07-19 14:25:00,135.87,136.01,135.87,136.0,10863.0,115.8394,115.9587,115.8394,115.9502,10863.0
2017-07-19 14:30:00,135.98,136.06,135.88,135.94,16848.0,115.9332,116.0014,115.8479,115.899,16848.0
2017-07-19 14:35:00,135.94,136.03,135.9,136.02,5558.0,115.899,115.9758,115.8649,115.9673,5558.0
2017-07-19 14:40:00,136.02,136.03,135.96,136.03,5324.0,115.9673,115.9758,115.9161,115.9758,5324.0
2017-07-19 14:45:00,136.06,136.06,135.84,135.86,10361.0,116.0014,116.0014,115.8138,115.8308,10361.0
2017-07-19 14:50:00,135.87,135.9,135.82,135.82,4908.0,115.8394,115.8649,115.7967,115.7967,4908.0
2017-07-19 14:55:00,135.8,135.8,135.74,135.74,4110.0,115.7797,115.7797,115.7285,115.7285,4110.0
2017-07-19 15:00:00,135.72,135.82,135.68,135.82,5390.0,115.7115,115.7967,115.6774,115.7967,5390.0
2017-07-19 15:05:00,135.8,136.01,135.78,136.0,6671.0,115.7797,115.9587,115.7626,115.9502,6671.0
2017-07-19 15:10:00,136.0,136.04,135.92,136.04,11725.0,115.9502,115.9843,115.882,115.9843,11725.0
2017-07-19 15:15:00,136.06,136.18,136.06,136.15,10501.0,116.0014,116.1037,116.0014,116.0781,10501.0
2017-07-19 15:20:00,136.15,136.21,136.08,136.16,12736.0,116.0781,116.1292,116.0184,116.0866,12736.0
2017-07-19 15:25:00,136.15,136.17,136.04,136.15,8230.0,116.0781,116.0951,115.9843,116.0781,8230.0
2017-07-19 15:30:00,136.17,136.2,136.11,136.14,12962.0,116.0951,116.1207,116.044,116.0696,12962.0
2017-07-19 15:35:00,136.13,136.13,135.92,135.94,14372.0,116.061,116.061,115.882,115.899,14372.0
2017-07-19 15:40:00,135.95,136.03,135.94,136.01,13008.0,115.9076,115.9758,115.899,115.9587,13008.0
2017-07-19 15:45:00,136.01,136.05,135.95,136.05,17148.0,115.9587,115.9928,115.9076,115.9928,17148.0
2017-07-19 15:50:00,136.06,136.1,136.0,136.03,31767.0,116.0014,116.0355,115.9502,115.9758,31767.0
2017-07-19 15:55:00,136.03,136.04,135.87,136.03,56900.0,115.9758,115.9843,115.8394,115.9758,56900.0
2017-07-20 09:30:00,136.31,136.31,135.79,136.04,7218.0,116.2145,116.2145,115.7712,115.9843,7218.0
2017-07-20 09:35:00,136.04,136.33,135.92,136.22,3103.0,115.9843,116.2316,115.882,116.1378,3103.0
2017-07-20 09:40:00,136.22,136.59,136.14,136.4,2000.0,116.1378,116.4532,116.0696,116.2912,2000.0
2017-07-20 09:45:00,136.25,136.38,136.07,136.14,7600.0,116.1633,116.2742,116.0099,116.0696,7600.0
2017-07-20 09:50:00,136.14,136.31,136.11,136.29,4442.0,116.0696,116.2145,116.044,116.1974,4442.0
2017-07-20 09:55:00,136.29,136.5,136.26,136.39,9340.0,116.1974,116.3765,116.1719,116.2827,9340.0
2017-07-20 10:00:00,136.45,136.54,136.25,136.3,8000.0,116.3339,116.4106,116.1633,116.206,8000.0
2017-07-20 10:05:00,136.36,136.55,136.32,136.48,9165.0,116.2571,116.4191,116.223,116.3594,9165.0
2017-07-20 10:10:00,136.5,136.76,136.48,136.58,4820.0,116.3765,116.5982,116.3594,116.4447,4820.0
2017-07-20 10:15:00,136.61,136.77,136.58,136.73,4828.0,116.4703,116.6067,116.4447,116.5726,4828.0
2017-07-20 10:20:00,136.63,136.85,136.57,136.71,4100.0,116.4873,116.6749,116.4362,116.5555,4100.0
2017-07-20 10:25:00,136.71,136.79,136.62,136.79,1830.0,116.5555,116.6237,116.4788,116.6237,1830.0
2017-07-20 10:30:00,136.79,136.79,136.34,136.51,16166.0,116.6237,116.6237,116.2401,116.385,16166.0
2017-07-20 10:35:00,136.5,136.62,136.21,136.21,19456.0,116.3765,116.4788,116.1292,116.1292,19456.0
2017-07-20 10:40:00,136.18,136.31,136.0,136.28,12591.0,116.1037,116.2145,115.9502,116.1889,12591.0
2017-07-20 10:45:00,136.27,136.5,136.14,136.49,11357.0,116.1804,116.3765,116.0696,116.368,11357.0
2017-07-20 10:50:00,136.51,136.65,136.37,136.58,6200.0,116.385,116.5044,116.2657,116.4447,6200.0
2017-07-20 10:55:00,136.62,136.87,136.62,136.75,3000.0,116.4788,116.6919,116.4788,116.5896,3000.0
2017-07-20 11:00:00,136.7,136.84,136.48,136.78,4900.0,116.547,116.6664,116.3594,116.6152,4900.0
2017-07-20 11:05:00,136.81,136.86,136.62,136.62,8416.0,116.6408,116.6834,116.4788,116.4788,8416.0
2017-07-20 11:10:00,136.64,136.64,136.43,136.5,3789.0,116.4958,116.4958,116.3168,116.3765,3789.0
2017-07-20 11:15:00,136.54,136.55,136.22,136.22,4100.0,116.4106,116.4191,116.1378,116.1378,4100.0
2017-07-20 11:20:00,136.19,136.32,136.13,136.16,4761.0,116.1122,116.223,116.061,116.0866,4761.0
2017-07-20 11:25:00,136.19,136.29,136.11,136.28,3101.0,116.1122,116.1974,116.044,116.1889,3101.0
2017-07-20 11:30:00,136.24,136.33,136.2,136.21,5138.0,116.1548,116.2316,116.1207,116.1292,5138.0
2017-07-20 11:35:00,136.19,136.33,136.12,136.33,3900.0,116.1122,116.2316,116.0525,116.2316,3900.0
2017-07-20 11:40:00,136.29,136.41,136.11,136.31,6632.0,116.1974,116.2998,116.044,116.2145,6632.0
2017-07-20 11:45:00,136.35,136.57,136.34,136.44,6199.0,116.2486,116.4362,116.2401,116.3253,6199.0
2017-07-20 11:50:00,136.43,136.74,136.43,136.74,2600.0,116.3168,116.5811,116.3168,116.5811,2600.0
2017-07-20 11:55:00,136.7,136.78,136.61,136.74,10967.0,116.547,116.6152,116.4703,116.5811,10967.0
2017-07-20 12:00:00,136.7,136.74,136.59,136.69,4869.0,116.547,116.5811,116.4532,116.5385,4869.0
2017-07-20 12:05:00,136.69,136.74,136.64,136.66,3280.0,116.5385,116.5811,116.4958,116.5129,3280.0
2017-07-20 12:10:00,136.63,136.83,136.62,136.74,6491.0,116.4873,116.6578,116.4788,116.5811,6491.0
2017-07-20 12:15:00,136.74,136.76,136.66,136.71,5300.0,116.5811,116.5982,116.5129,116.5555,5300.0
2017-07-20 12:20:00,136.69,136.7,136.54,136.54,1900.0,116.5385,116.547,116.4106,116.4106,1900.0
2017-07-20 12:25:00,136.56,136.72,136.55,136.63,2844.0,116.4276,116.5641,116.4191,116.4873,2844.0
2017-07-20 12:30:00,136.67,136.84,136.66,136.81,3115.0,116.5214,116.6664,116.5129,116.6408,3115.0
2017-07-20 12:35:00,136.84,136.93,136.84,136.85,7600.0,116.6664,116.7431,116.6664,116.6749,7600.0
2017-07-20 12:40:00,136.86,136.92,136.85,136.92,3511.0,116.6834,116.7346,116.6749,116.7346,3511.0
2017-07-20 12:45:00,136.93,136.98,136.89,136.93,4587.0,116.7431,116.7857,116.709,116.7431,4587.0
2017-07-20 12:50:00,136.95,137.01,136.93,136.94,8205.0,116.7601,116.8113,116.7431,116.7516,8205.0
2017-07-20 12:55:00,136.95,137.11,136.84,137.1,6877.0,116.7601,116.8966,116.6664,116.888,6877.0
2017-07-20 13:00:00,137.12,137.16,137.0,137.06,8200.0,116.9051,116.9392,116.8028,116.8539,8200.0
2017-07-20 13:05:00,137.05,137.14,137.02,137.03,6700.0,116.8454,116.9221,116.8198,116.8284,6700.0
2017-07-20 13:10:00,137.05,137.09,137.0,137.09,5200.0,116.8454,116.8795,116.8028,116.8795,5200.0
2017-07-20 13:15:00,137.13,137.14,137.06,137.14,3600.0,116.9136,116.9221,116.8539,116.9221,3600.0
2017-07-20 13:20:00,137.18,137.18,137.12,137.15,3526.0,116.9562,116.9562,116.9051,116.9307,3526.0
2017-07-20 13:25:00,137.16,137.28,137.16,137.26,6958.0,116.9392,117.0415,116.9392,117.0244,6958.0
2017-07-20 13:30:00,137.28,137.28,137.14,137.15,6040.0,117.0415,117.0415,116.9221,116.9307,6040.0
2017-07-20 13:35:00,137.13,137.15,137.07,137.11,6561.0,116.9136,116.9307,116.8625,116.8966,6561.0
2017-07-20 13:40:00,137.12,137.21,137.1,137.15,6700.0,116.9051,116.9818,116.888,116.9307,6700.0
2017-07-20 13:45:00,137.14,137.14,136.96,136.96,6800.0,116.9221,116.9221,116.7687,116.7687,6800.0
2017-07-20 13:50:00,136.93,137.01,136.87,136.88,7681.0,116.7431,116.8113,116.6919,116.7005,7681.0
2017-07-20 13:55:00,136.9,136.95,136.88,136.93,3780.0,116.7175,116.7601,116.7005,116.7431,3780.0
2017-07-20 14:00:00,136.95,137.05,136.88,137.05,5169.0,116.7601,116.8454,116.7005,116.8454,5169.0
2017-07-20 14:05:00,137.06,137.08,136.97,137.05,7500.0,116.8539,116.871,116.7772,116.8454,7500.0
2017-07-20 14:10:00,137.05,137.2,137.04,137.17,5613.0,116.8454,116.9733,116.8369,116.9477,5613.0
2017-07-20 14:15:00,137.11,137.18,137.09,137.18,3601.0,116.8966,116.9562,116.8795,116.9562,3601.0
2017-07-20 14:20:00,137.19,137.25,137.15,137.18,5493.0,116.9648,117.0159,116.9307,116.9562,5493.0
2017-07-20 14:25:00,137.21,137.27,137.18,137.22,2913.0,116.9818,117.033,116.9562,116.9903,2913.0
2017-07-20 14:30:00,137.21,137.24,137.15,137.23,8140.0,116.9818,117.0074,116.9307,116.9989,8140.0
2017-07-20 14:35:00,137.26,137.27,137.17,137.17,4500.0,117.0244,117.033,116.9477,116.9477,4500.0
2017-07-20 14:40:00,137.19,137.27,137.17,137.22,4753.0,116.9648,117.033,116.9477,116.9903,4753.0
2017-07-20 14:45:00,137.21,137.25,137.16,137.16,8832.0,116.9818,117.0159,116.9392,116.9392,8832.0
2017-07-20 14:50:00,137.14,137.16,137.09,137.14,4390.0,116.9221,116.9392,116.8795,116.9221,4390.0
2017-07-20 14:55:00,137.13,137.16,137.1,137.1,3739.0,116.9136,116.9392,116.888,116.888,3739.0
2017-07-20 15:00:00,137.12,137.24,137.11,137.24,4253.0,116.9051,117.0074,116.8966,117.0074,4253.0
2017-07-20 15:05:00,137.24,137.27,137.16,137.27,7477.0,117.0074,117.033,116.9392,117.033,7477.0
2017-07-20 15:10:00,137.28,137.34,137.24,137.28,5800.0,117.0415,117.0927,117.0074,117.0415,5800.0
2017-07-20 15:15:00,137.27,137.27,137.12,137.13,6928.0,117.033,117.033,116.9051,116.9136,6928.0
2017-07-20 15:20:00,137.11,137.21,137.08,137.19,9687.0,116.8966,116.9818,116.871,116.9648,9687.0
2017-07-20 15:25:00,137.2,137.37,137.19,137.34,10700.0,116.9733,117.1182,116.9648,117.0927,10700.0
2017-07-20 15:30:00,137.29,137.29,137.06,137.09,12803.0,117.05,117.05,116.8539,116.8795,12803.0
2017-07-20 15:35:00,137.05,137.06,136.96,137.06,9086.0,116.8454,116.8539,116.7687,116.8539,9086.0
2017-07-20 15:40:00,137.04,137.17,137.03,137.17,11149.0,116.8369,116.9477,116.8284,116.9477,11149.0
2017-07-20 15:45:00,137.14,137.17,137.04,137.06,16560.0,116.9221,116.9477,116.8369,116.8539,16560.0
2017-07-20 15:50:00,137.04,137.04,136.83,136.83,13696.0,116.8369,116.8369,116.6578,116.6578,13696.0
2017-07-20 15:55:00,136.84,136.84,136.74,136.78,26139.0,116.6664,116.6664,116.5811,116.6152,26139.0
2017-07-21 09:30:00,136.66,137.39,136.66,136.77,42601.0,116.5129,117.1353,116.5129,116.6067,42601.0
2017-07-21 09:35:00,136.76,136.79,136.39,136.75,3881.0,116.5982,116.6237,116.2827,116.5896,3881.0
2017-07-21 09:40:00,136.79,137.02,136.71,136.8,22434.0,116.6237,116.8198,116.5555,116.6323,22434.0
2017-07-21 09:45:00,136.83,137.15,136.77,136.92,8708.0,116.6578,116.9307,116.6067,116.7346,8708.0
2017-07-21 09:50:00,136.98,136.98,136.6,136.7,5400.0,116.7857,116.7857,116.4617,116.547,5400.0
2017-07-21 09:55:00,136.72,136.84,136.52,136.59,5569.0,116.5641,116.6664,116.3935,116.4532,5569.0
2017-07-21 10:00:00,136.45,136.49,136.13,136.2,6813.0,116.3339,116.368,116.061,116.1207,6813.0
2017-07-21 10:05:00,136.16,136.33,136.08,136.21,7220.0,116.0866,116.2316,116.0184,116.1292,7220.0
2017-07-21 10:10:00,136.22,136.54,136.12,136.44,3619.0,116.1378,116.4106,116.0525,116.3253,3619.0
2017-07-21 10:15:00,136.39,136.56,136.32,136.4,5400.0,116.2827,116.4276,116.223,116.2912,5400.0
2017-07-21 10:20:00,136.32,136.68,136.32,136.65,4094.0,116.223,116.53,116.223,116.5044,4094.0
2017-07-21 10:25:00,136.69,136.69,136.51,136.59,8539.0,116.5385,116.5385,116.385,116.4532,8539.0
2017-07-21 10:30:00,136.62,136.83,136.6,136.75,3350.0,116.4788,116.6578,116.4617,116.5896,3350.0
2017-07-21 10:35:00,136.77,136.81,136.58,136.73,3200.0,116.6067,116.6408,116.4447,116.5726,3200.0
2017-07-21 10:40:00,136.72,136.79,136.62,136.77,3700.0,116.5641,116.6237,116.4788,116.6067,3700.0
2017-07-21 10:45:00,136.72,136.79,136.65,136.73,3129.0,116.5641,116.6237,116.5044,116.5726,3129.0
2017-07-21 10:50:00,136.72,136.72,136.52,136.62,5047.0,116.5641,116.5641,116.3935,116.4788,5047.0
2017-07-21 10:55:00,136.58,136.65,136.45,136.54,3160.0,116.4447,116.5044,116.3339,116.4106,3160.0
2017-07-21 11:00:00,136.56,136.75,136.56,136.75,5445.0,116.4276,116.5896,116.4276,116.5896,5445.0
2017-07-21 11:05:00,136.75,136.95,136.74,136.87,6400.0,116.5896,116.7601,116.5811,116.6919,6400.0
2017-07-21 11:10:00,136.98,137.11,136.95,136.95,5036.0,116.7857,116.8966,116.7601,116.7601,5036.0
2017-07-21 11:15:00,136.97,137.04,136.95,136.95,4224.0,116.7772,116.8369,116.7601,116.7601,4224.0
2017-07-21 11:20:00,136.9,137.0,136.83,136.93,2213.0,116.7175,116.8028,116.6578,116.7431,2213.0
2017-07-21 11:25:00,136.95,136.95,136.82,136.84,5500.0,116.7601,116.7601,116.6493,116.6664,5500.0
2017-07-21 11:30:00,136.84,136.92,136.8,136.92,4205.0,116.6664,116.7346,116.6323,116.7346,4205.0
2017-07-21 11:35:00,137.0,137.15,136.97,137.13,3210.0,116.8028,116.9307,116.7772,116.9136,3210.0
2017-07-21 11:40:00,137.13,137.19,137.06,137.19,4872.0,116.9136,116.9648,116.8539,116.9648,4872.0
2017-07-21 11:45:00,137.14,137.14,136.92,136.96,3271.0,116.9221,116.9221,116.7346,116.7687,3271.0
2017-07-21 11:50:00,136.97,137.1,136.95,137.06,3677.0,116.7772,116.888,116.7601,116.8539,3677.0
2017-07-21 11:55:00,137.07,137.23,137.06,137.22,5750.0,116.8625,116.9989,116.8539,116.9903,5750.0
2017-07-21 12:00:00,137.25,137.32,137.19,137.19,2570.0,117.0159,117.0756,116.9648,116.9648,2570.0
2017-07-21 12:05:00,137.25,137.32,137.17,137.17,4475.0,117.0159,117.0756,116.9477,116.9477,4475.0
2017-07-21 12:10:00,137.13,137.23,137.06,137.07,3917.0,116.9136,116.9989,116.8539,116.8625,3917.0
2017-07-21 12:15:00,137.1,137.1,137.0,137.0,4720.0,116.888,116.888,116.8028,116.8028,4720.0
2017-07-21 12:20:00,137.0,137.27,137.0,137.21,4800.0,116.8028,117.033,116.8028,116.9818,4800.0
2017-07-21 12:25:00,137.24,137.25,137.08,137.16,5659.0,117.0074,117.0159,116.871,116.9392,5659.0
2017-07-21 12:30:00,137.13,137.13,137.0,137.08,3400.0,116.9136,116.9136,116.8028,116.871,3400.0
2017-07-21 12:35:00,137.08,137.08,136.99,137.03,5722.0,116.871,116.871,116.7943,116.8284,5722.0
2017-07-21 12:40:00,137.02,137.04,136.87,136.93,10832.0,116.8198,116.8369,116.6919,116.7431,10832.0
2017-07-21 12:45:00,136.94,136.94,136.86,136.93,96032.0,116.7516,116.7516,116.6834,116.7431,96032.0
2017-07-21 12:50:00,136.92,136.92,136.77,136.85,2700.0,116.7346,116.7346,116.6067,116.6749,2700.0
2017-07-21 12:55:00,136.86,137.11,136.86,137.11,2000.0,116.6834,116.8966,116.6834,116.8966,2000.0
2017-07-21 13:00:00,137.11,137.26,137.1,137.22,4806.0,116.8966,117.0244,116.888,116.9903,4806.0
2017-07-21 13:05:00,137.21,137.26,137.15,137.17,4800.0,116.9818,117.0244,116.9307,116.9477,4800.0
2017-07-21 13:10:00,137.2,137.22,137.13,137.16,1500.0,116.9733,116.9903,116.9136,116.9392,1500.0
2017-07-21 13:15:00,137.13,137.26,137.13,137.21,6909.0,116.9136,117.0244,116.9136,116.9818,6909.0
2017-07-21 13:20:00,137.18,137.18,137.0,137.03,4000.0,116.9562,116.9562,116.8028,116.8284,4000.0
2017-07-21 13:25:00,137.05,137.08,137.03,137.05,2400.0,116.8454,116.871,116.8284,116.8454,2400.0
2017-07-21 13:30:00,137.06,137.11,137.01,137.1,4354.0,116.8539,116.8966,116.8113,116.888,4354.0
2017-07-21 13:35:00,137.12,137.12,137.02,137.02,6300.0,116.9051,116.9051,116.8198,116.8198,6300.0
2017-07-21 13:40:00,137.06,137.09,137.02,137.09,8700.0,116.8539,116.8795,116.8198,116.8795,8700.0
2017-07-21 13:45:00,137.09,137.09,136.94,136.98,5751.0,116.8795,116.8795,116.7516,116.7857,5751.0
2017-07-21 13:50:00,136.96,136.99,136.86,136.86,4674.0,116.7687,116.7943,116.6834,116.6834,4674.0
2017-07-21 13:55:00,136.87,136.95,136.86,136.94,3816.0,116.6919,116.7601,116.6834,116.7516,3816.0
2017-07-21 14:00:00,136.97,137.02,136.89,136.89,2932.0,116.7772,116.8198,116.709,116.709,2932.0
2017-07-21 14:05:00,136.95,137.01,136.94,136.95,2500.0,116.7601,116.8113,116.7516,116.7601,2500.0
2017-07-21 14:10:00,136.93,136.99,136.86,136.86,4050.0,116.7431,116.7943,116.6834,116.6834,4050.0
2017-07-21 14:15:00,136.9,136.92,136.83,136.9,4159.0,116.7175,116.7346,116.6578,116.7175,4159.0
2017-07-21 14:20:00,136.9,136.92,136.87,136.88,3662.0,116.7175,116.7346,116.6919,116.7005,3662.0
2017-07-21 14:25:00,136.83,136.83,136.73,136.74,1900.0,116.6578,116.6578,116.5726,116.5811,1900.0
2017-07-21 14:30:00,136.74,136.85,136.73,136.83,4824.0,116.5811,116.6749,116.5726,116.6578,4824.0
2017-07-21 14:35:00,136.79,136.84,136.77,136.82,2963.0,116.6237,116.6664,116.6067,116.6493,2963.0
2017-07-21 14:40:00,136.82,136.86,136.78,136.85,3171.0,116.6493,116.6834,116.6152,116.6749,3171.0
2017-07-21 14:45:00,136.86,136.89,136.83,136.83,3208.0,116.6834,116.709,116.6578,116.6578,3208.0
2017-07-21 14:50:00,136.84,136.85,136.82,136.84,2841.0,116.6664,116.6749,116.6493,116.6664,2841.0
2017-07-21 14:55:00,136.84,136.89,136.84,136.88,4619.0,116.6664,116.709,116.6664,116.7005,4619.0
2017-07-21 15:00:00,136.88,136.93,136.81,136.81,7433.0,116.7005,116.7431,116.6408,116.6408,7433.0
2017-07-21 15:05:00,136.83,136.84,136.76,136.77,3949.0,116.6578,116.6664,116.5982,116.6067,3949.0
2017-07-21 15:10:00,136.77,136.79,136.71,136.71,3591.0,116.6067,116.6237,116.5555,116.5555,3591.0
2017-07-21 15:15:00,136.73,136.73,136.61,136.61,3256.0,116.5726,116.5726,116.4703,116.4703,3256.0
2017-07-21 15:20:00,136.63,136.63,136.51,136.57,6887.0,116.4873,116.4873,116.385,116.4362,6887.0
2017-07-21 15:25:00,136.58,136.59,136.51,136.55,7601.0,116.4447,116.4532,116.385,116.4191,7601.0
2017-07-21 15:30:00,136.57,136.61,136.56,136.56,10033.0,116.4362,116.4703,116.4276,116.4276,10033.0
2017-07-21 15:35:00,136.57,136.57,136.35,136.35,10495.0,116.4362,116.4362,116.2486,116.2486,10495.0
2017-07-21 15:40:00,136.35,136.37,136.28,136.35,20959.0,116.2486,116.2657,116.1889,116.2486,20959.0
2017-07-21 15:45:00,136.35,136.37,136.26,136.28,24838.0,116.2486,116.2657,116.1719,116.1889,24838.0
2017-07-21 15:50:00,136.29,136.41,136.29,136.38,28170.0,116.1974,116.2998,116.1974,116.2742,28170.0
2017-07-21 15:55:00,136.38,136.44,136.34,136.34,49081.0,116.2742,116.3253,116.2401,116.2401,49081.0
2017-07-24 09:30:00,136.24,137.01,136.13,136.98,7713.0,116.1548,116.8113,116.061,116.7857,7713.0
2017-07-24 09:35:00,136.93,137.13,136.8,136.91,5022.0,116.7431,116.9136,116.6323,116.726,5022.0
2017-07-24 09:40:00,136.83,136.83,136.55,136.6,2200.0,116.6578,116.6578,116.4191,116.4617,2200.0
2017-07-24 09:45:00,136.64,136.79,136.56,136.76,4120.0,116.4958,116.6237,116.4276,116.5982,4120.0
2017-07-24 09:50:00,136.76,136.85,136.69,136.72,4533.0,116.5982,116.6749,116.5385,116.5641,4533.0
2017-07-24 09:55:00,136.74,136.79,136.62,136.62,17538.0,116.5811,116.6237,116.4788,116.4788,17538.0
2017-07-24 10:00:00,136.67,136.67,136.35,136.41,11157.0,116.5214,116.5214,116.2486,116.2998,11157.0
2017-07-24 10:05:00,136.44,136.48,136.34,136.34,2442.0,116.3253,116.3594,116.2401,116.2401,2442.0
2017-07-24 10:10:00,136.3,136.43,136.15,136.36,5780.0,116.206,116.3168,116.0781,116.2571,5780.0
2017-07-24 10:15:00,136.36,136.4,136.23,136.4,2300.0,116.2571,116.2912,116.1463,116.2912,2300.0
2017-07-24 10:20:00,136.47,136.54,136.43,136.47,3552.0,116.3509,116.4106,116.3168,116.3509,3552.0
2017-07-24 10:25:00,136.53,136.71,136.51,136.66,2200.0,116.4021,116.5555,116.385,116.5129,2200.0
2017-07-24 10:30:00,136.64,136.66,136.47,136.48,5710.0,116.4958,116.5129,116.3509,116.3594,5710.0
2017-07-24 10:35:00,136.48,136.68,136.45,136.68,3501.0,116.3594,116.53,116.3339,116.53,3501.0
2017-07-24 10:40:00,136.69,136.73,136.61,136.73,2250.0,116.5385,116.5726,116.4703,116.5726,2250.0
2017-07-24 10:45:00,136.72,136.73,136.61,136.69,6801.0,116.5641,116.5726,116.4703,116.5385,6801.0
2017-07-24 10:50:00,136.66,136.66,136.5,136.63,2904.0,116.5129,116.5129,116.3765,116.4873,2904.0
2017-07-24 10:55:00,136.59,136.68,136.56,136.62,2800.0,116.4532,116.53,116.4276,116.4788,2800.0
2017-07-24 11:00:00,136.57,136.59,136.46,136.52,3218.0,116.4362,116.4532,116.3424,116.3935,3218.0
2017-07-24 11:05:00,136.55,136.59,136.48,136.52,3500.0,116.4191,116.4532,116.3594,116.3935,3500.0
2017-07-24 11:10:00,136.52,136.57,136.51,136.53,1985.0,116.3935,116.4362,116.385,116.4021,1985.0
2017-07-24 11:15:00,136.56,136.75,136.56,136.75,1700.0,116.4276,116.5896,116.4276,116.5896,1700.0
2017-07-24 11:20:00,136.75,136.79,136.61,136.62,6800.0,116.5896,116.6237,116.4703,116.4788,6800.0
2017-07-24 11:25:00,136.6,136.89,136.58,136.89,3610.0,116.4617,116.709,116.4447,116.709,3610.0
2017-07-24 11:30:00,136.89,137.13,136.89,137.01,3545.0,116.709,116.9136,116.709,116.8113,3545.0
2017-07-24 11:35:00,137.03,137.15,137.02,137.1,6477.0,116.8284,116.9307,116.8198,116.888,6477.0
2017-07-24 11:40:00,137.08,137.08,136.86,136.86,8213.0,116.871,116.871,116.6834,116.6834,8213.0
2017-07-24 11:45:00,136.87,136.98,136.87,136.97,1983.0,116.6919,116.7857,116.6919,116.7772,1983.0
2017-07-24 11:50:00,136.95,136.95,136.84,136.89,4034.0,116.7601,116.7601,116.6664,116.709,4034.0
2017-07-24 11:55:00,136.89,136.99,136.87,136.87,5018.0,116.709,116.7943,116.6919,116.6919,5018.0
2017-07-24 12:00:00,136.88,136.97,136.81,136.9,9142.0,116.7005,116.7772,116.6408,116.7175,9142.0
2017-07-24 12:05:00,136.88,136.94,136.84,136.88,4061.0,116.7005,116.7516,116.6664,116.7005,4061.0
2017-07-24 12:10:00,136.84,136.85,136.77,136.83,4349.0,116.6664,116.6749,116.6067,116.6578,4349.0
2017-07-24 12:15:00,136.8,136.9,136.8,136.87,2490.0,116.6323,116.7175,116.6323,116.6919,2490.0
2017-07-24 12:20:00,136.87,136.9,136.8,136.8,3114.0,116.6919,116.7175,116.6323,116.6323,3114.0
2017-07-24 12:25:00,136.81,136.99,136.79,136.96,2781.0,116.6408,116.7943,116.6237,116.7687,2781.0
2017-07-24 12:30:00,136.96,137.0,136.9,136.93,3136.0,116.7687,116.8028,116.7175,116.7431,3136.0
2017-07-24 12:35:00,136.91,136.98,136.89,136.97,3167.0,116.726,116.7857,116.709,116.7772,3167.0
2017-07-24 12:40:00,136.97,137.0,136.91,136.96,3097.0,116.7772,116.8028,116.726,116.7687,3097.0
2017-07-24 12:45:00,136.98,137.01,136.96,136.96,1700.0,116.7857,116.8113,116.7687,116.7687,1700.0
2017-07-24 12:50:00,136.97,137.05,136.97,137.01,3700.0,116.7772,116.8454,116.7772,116.8113,3700.0
2017-07-24 12:55:00,137.05,137.09,137.03,137.08,985.0,116.8454,116.8795,116.8284,116.871,985.0
2017-07-24 13:00:00,137.07,137.11,137.07,137.11,491.0,116.8625,116.8966,116.8625,116.8966,491.0
2017-07-24 13:05:00,137.11,137.11,137.02,137.05,4078.0,116.8966,116.8966,116.8198,116.8454,4078.0
2017-07-24 13:10:00,137.07,137.07,137.04,137.06,1300.0,116.8625,116.8625,116.8369,116.8539,1300.0
2017-07-24 13:15:00,137.07,137.11,136.97,137.0,11874.0,116.8625,116.8966,116.7772,116.8028,11874.0
2017-07-24 13:20:00,137.0,137.01,136.96,137.0,5586.0,116.8028,116.8113,116.7687,116.8028,5586.0
2017-07-24 13:25:00,137.03,137.06,137.02,137.06,1500.0,116.8284,116.8539,116.8198,116.8539,1500.0
2017-07-24 13:30:00,137.05,137.06,137.01,137.04,2990.0,116.8454,116.8539,116.8113,116.8369,2990.0
2017-07-24 13:35:00,137.06,137.06,137.01,137.03,1400.0,116.8539,116.8539,116.8113,116.8284,1400.0
2017-07-24 13:40:00,137.01,137.06,137.0,137.05,1941.0,116.8113,116.8539,116.8028,116.8454,1941.0
2017-07-24 13:45:00,137.06,137.08,137.03,137.06,3198.0,116.8539,116.871,116.8284,116.8539,3198.0
2017-07-24 13:50:00,137.08,137.09,137.0,137.01,4177.0,116.871,116.8795,116.8028,116.8113,4177.0
2017-07-24 13:55:00,137.01,137.06,137.01,137.06,2432.0,116.8113,116.8539,116.8113,116.8539,2432.0
2017-07-24 14:00:00,137.05,137.08,137.02,137.06,3334.0,116.8454,116.871,116.8198,116.8539,3334.0
2017-07-24 14:05:00,137.05,137.12,137.05,137.12,3687.0,116.8454,116.9051,116.8454,116.9051,3687.0
2017-07-24 14:10:00,137.11,137.24,137.09,137.24,4698.0,116.8966,117.0074,116.8795,117.0074,4698.0
2017-07-24 14:15:00,137.26,137.32,137.24,137.29,5091.0,117.0244,117.0756,117.0074,117.05,5091.0
2017-07-24 14:20:00,137.28,137.33,137.28,137.32,2006.0,117.0415,117.0841,117.0415,117.0756,2006.0
2017-07-24 14:25:00,137.31,137.31,137.17,137.17,3168.0,117.0671,117.0671,116.9477,116.9477,3168.0
2017-07-24 14:30:00,137.19,137.26,137.19,137.25,4135.0,116.9648,117.0244,116.9648,117.0159,4135.0
2017-07-24 14:35:00,137.26,137.27,137.16,137.2,3400.0,117.0244,117.033,116.9392,116.9733,3400.0
2017-07-24 14:40:00,137.21,137.22,137.17,137.22,1715.0,116.9818,116.9903,116.9477,116.9903,1715.0
2017-07-24 14:45:00,137.22,137.24,137.2,137.21,2947.0,116.9903,117.0074,116.9733,116.9818,2947.0
2017-07-24 14:50:00,137.22,137.22,137.17,137.18,2200.0,116.9903,116.9903,116.9477,116.9562,2200.0
2017-07-24 14:55:00,137.17,137.22,137.13,137.14,2952.0,116.9477,116.9903,116.9136,116.9221,2952.0
2017-07-24 15:00:00,137.15,137.25,137.15,137.25,1737.0,116.9307,117.0159,116.9307,117.0159,1737.0
2017-07-24 15:05:00,137.27,137.29,137.19,137.19,2942.0,117.033,117.05,116.9648,116.9648,2942.0
2017-07-24 15:10:00,137.2,137.2,137.04,137.07,6882.0,116.9733,116.9733,116.8369,116.8625,6882.0
2017-07-24 15:15:00,137.09,137.15,137.08,137.13,4300.0,116.8795,116.9307,116.871,116.9136,4300.0
2017-07-24 15:20:00,137.14,137.16,137.13,137.15,3200.0,116.9221,116.9392,116.9136,116.9307,3200.0
2017-07-24 15:25:00,137.16,137.36,137.14,137.36,17521.0,116.9392,117.1097,116.9221,117.1097,17521.0
2017-07-24 15:30:00,137.37,137.39,137.36,137.36,10896.0,117.1182,117.1353,117.1097,117.1097,10896.0
2017-07-24 15:35:00,137.37,137.48,137.36,137.48,8863.0,117.1182,117.212,117.1097,117.212,8863.0
2017-07-24 15:40:00,137.47,137.54,137.45,137.52,7756.0,117.2035,117.2632,117.1864,117.2461,7756.0
2017-07-24 15:45:00,137.53,137.62,137.5,137.56,19487.0,117.2546,117.3314,117.2291,117.2802,19487.0
2017-07-24 15:50:00,137.56,137.64,137.53,137.6,17783.0,117.2802,117.3484,117.2546,117.3143,17783.0
2017-07-24 15:55:00,137.61,137.7,137.5,137.63,76406.0,117.3228,117.3996,117.2291,117.3399,76406.0
2017-07-25 09:30:00,139.44,139.49,138.74,139.26,14747.0,118.8831,118.9257,118.2863,118.7296,14747.0
2017-07-25 09:35:00,139.22,139.24,138.59,139.16,6100.0,118.6955,118.7125,118.1584,118.6443,6100.0
2017-07-25 09:40:00,138.95,139.02,138.75,138.91,4724.0,118.4653,118.525,118.2948,118.4312,4724.0
2017-07-25 09:45:00,138.84,139.02,138.54,138.68,7834.0,118.3715,118.525,118.1157,118.2351,7834.0
2017-07-25 09:50:00,138.72,139.0,138.44,138.83,15455.0,118.2692,118.5079,118.0305,118.363,15455.0
2017-07-25 09:55:00,138.81,138.81,138.47,138.62,12383.0,118.3459,118.3459,118.0561,118.1839,12383.0
2017-07-25 10:00:00,138.74,138.94,138.73,138.78,10000.0,118.2863,118.4568,118.2777,118.3204,10000.0
2017-07-25 10:05:00,138.76,138.79,138.33,138.46,11697.0,118.3033,118.3289,117.9367,118.0475,11697.0
2017-07-25 10:10:00,138.47,138.48,138.28,138.34,3000.0,118.0561,118.0646,117.8941,117.9452,3000.0
2017-07-25 10:15:00,138.2,138.81,138.15,138.81,5200.0,117.8259,118.3459,117.7832,118.3459,5200.0
2017-07-25 10:20:00,138.88,139.14,138.88,138.92,4500.0,118.4056,118.6273,118.4056,118.4397,4500.0
2017-07-25 10:25:00,138.95,139.12,138.82,139.1,5784.0,118.4653,118.6102,118.3545,118.5932,5784.0
2017-07-25 10:30:00,139.15,139.39,139.06,139.32,9109.0,118.6358,118.8404,118.5591,118.7808,9109.0
2017-07-25 10:35:00,139.24,139.55,139.24,139.3,6876.0,118.7125,118.9768,118.7125,118.7637,6876.0
2017-07-25 10:40:00,139.35,139.46,139.35,139.37,3150.0,118.8063,118.9001,118.8063,118.8234,3150.0
2017-07-25 10:45:00,139.44,139.49,139.28,139.3,3200.0,118.8831,118.9257,118.7466,118.7637,3200.0
2017-07-25 10:50:00,139.37,139.45,139.26,139.38,1508.0,118.8234,118.8916,118.7296,118.8319,1508.0
2017-07-25 10:55:00,139.35,139.66,139.26,139.59,5873.0,118.8063,119.0706,118.7296,119.0109,5873.0
2017-07-25 11:00:00,139.66,139.74,139.46,139.47,33698.0,119.0706,119.1388,118.9001,118.9086,33698.0
2017-07-25 11:05:00,139.49,139.62,139.37,139.62,109971.0,118.9257,119.0365,118.8234,119.0365,109971.0
2017-07-25 11:10:00,139.66,139.69,139.5,139.66,7869.0,119.0706,119.0962,118.9342,119.0706,7869.0
2017-07-25 11:15:00,139.67,139.84,139.64,139.8,11200.0,119.0792,119.2241,119.0536,119.19,11200.0
2017-07-25 11:20:00,139.9,139.91,139.69,139.72,11100.0,119.2752,119.2838,119.0962,119.1218,11100.0
2017-07-25 11:25:00,139.68,139.68,139.58,139.58,3354.0,119.0877,119.0877,119.0024,119.0024,3354.0
2017-07-25 11:30:00,139.6,139.7,139.55,139.57,4050.0,119.0195,119.1047,118.9768,118.9939,4050.0
2017-07-25 11:35:00,139.61,139.62,139.39,139.39,6900.0,119.028,119.0365,118.8404,118.8404,6900.0
2017-07-25 11:40:00,139.44,139.53,139.33,139.49,4700.0,118.8831,118.9598,118.7893,118.9257,4700.0
2017-07-25 11:45:00,139.54,139.54,139.48,139.48,200.0,118.9683,118.9683,118.9172,118.9172,200.0
2017-07-25 11:50:00,139.5,139.71,139.5,139.71,3586.0,118.9342,119.1133,118.9342,119.1133,3586.0
2017-07-25 11:55:00,139.71,139.73,139.63,139.63,3755.0,119.1133,119.1303,119.045,119.045,3755.0
2017-07-25 12:00:00,139.66,139.74,139.65,139.73,3400.0,119.0706,119.1388,119.0621,119.1303,3400.0
2017-07-25 12:05:00,139.7,139.73,139.57,139.6,5300.0,119.1047,119.1303,118.9939,119.0195,5300.0
2017-07-25 12:10:00,139.62,139.67,139.58,139.62,11479.0,119.0365,119.0792,119.0024,119.0365,11479.0
2017-07-25 12:15:00,139.65,139.68,139.62,139.67,2374.0,119.0621,119.0877,119.0365,119.0792,2374.0
2017-07-25 12:20:00,139.66,139.66,139.45,139.45,8690.0,119.0706,119.0706,118.8916,118.8916,8690.0
2017-07-25 12:25:00,139.37,139.44,139.26,139.28,2144.0,118.8234,118.8831,118.7296,118.7466,2144.0
2017-07-25 12:30:00,139.29,139.34,139.25,139.32,8974.0,118.7552,118.7978,118.7211,118.7808,8974.0
2017-07-25 12:35:00,139.33,139.34,139.28,139.33,3268.0,118.7893,118.7978,118.7466,118.7893,3268.0
2017-07-25 12:40:00,139.35,139.4,139.3,139.4,1373.0,118.8063,118.849,118.7637,118.849,1373.0
2017-07-25 12:45:00,139.37,139.38,139.25,139.26,5090.0,118.8234,118.8319,118.7211,118.7296,5090.0
2017-07-25 12:50:00,139.25,139.27,139.01,139.11,5943.0,118.7211,118.7381,118.5165,118.6017,5943.0
2017-07-25 12:55:00,139.11,139.13,138.96,138.96,3555.0,118.6017,118.6188,118.4738,118.4738,3555.0
2017-07-25 13:00:00,138.95,139.06,138.91,138.97,5569.0,118.4653,118.5591,118.4312,118.4823,5569.0
2017-07-25 13:05:00,139.02,139.17,138.96,139.03,4950.0,118.525,118.6529,118.4738,118.5335,4950.0
2017-07-25 13:10:00,139.1,139.19,139.03,139.15,5744.0,118.5932,118.6699,118.5335,118.6358,5744.0
2017-07-25 13:15:00,139.14,139.37,139.12,139.37,10928.0,118.6273,118.8234,118.6102,118.8234,10928.0
2017-07-25 13:20:00,139.35,139.45,139.32,139.37,6659.0,118.8063,118.8916,118.7808,118.8234,6659.0
2017-07-25 13:25:00,139.37,139.38,139.26,139.27,2600.0,118.8234,118.8319,118.7296,118.7381,2600.0
2017-07-25 13:30:00,139.25,139.25,139.12,139.12,4200.0,118.7211,118.7211,118.6102,118.6102,4200.0
2017-07-25 13:35:00,139.14,139.21,139.11,139.21,7484.0,118.6273,118.687,118.6017,118.687,7484.0
2017-07-25 13:40:00,139.21,139.23,139.16,139.23,9667.0,118.687,118.704,118.6443,118.704,9667.0
2017-07-25 13:45:00,139.22,139.22,139.09,139.12,5866.0,118.6955,118.6955,118.5847,118.6102,5866.0
2017-07-25 13:50:00,139.07,139.14,139.03,139.12,8201.0,118.5676,118.6273,118.5335,118.6102,8201.0
2017-07-25 13:55:00,139.12,139.19,139.11,139.19,5758.0,118.6102,118.6699,118.6017,118.6699,5758.0
2017-07-25 14:00:00,139.18,139.18,139.01,139.06,6302.0,118.6614,118.6614,118.5165,118.5591,6302.0
2017-07-25 14:05:00,139.07,139.29,139.07,139.23,8441.0,118.5676,118.7552,118.5676,118.704,8441.0
2017-07-25 14:10:00,139.21,139.24,139.17,139.18,3464.0,118.687,118.7125,118.6529,118.6614,3464.0
2017-07-25 14:15:00,139.18,139.23,139.16,139.2,3899.0,118.6614,118.704,118.6443,118.6784,3899.0
2017-07-25 14:20:00,139.21,139.41,139.2,139.21,8643.0,118.687,118.8575,118.6784,118.687,8643.0
2017-07-25 14:25:00,139.18,139.24,139.14,139.23,5707.0,118.6614,118.7125,118.6273,118.704,5707.0
2017-07-25 14:30:00,139.23,139.24,139.11,139.24,6404.0,118.704,118.7125,118.6017,118.7125,6404.0
2017-07-25 14:35:00,139.25,139.42,139.25,139.4,11782.0,118.7211,118.866,118.7211,118.849,11782.0
2017-07-25 14:40:00,139.41,139.41,139.29,139.4,3600.0,118.8575,118.8575,118.7552,118.849,3600.0
2017-07-25 14:45:00,139.4,139.42,139.29,139.36,6400.0,118.849,118.866,118.7552,118.8149,6400.0
2017-07-25 14:50:00,139.34,139.41,139.32,139.37,4692.0,118.7978,118.8575,118.7808,118.8234,4692.0
2017-07-25 14:55:00,139.39,139.43,139.33,139.4,8908.0,118.8404,118.8745,118.7893,118.849,8908.0
2017-07-25 15:00:00,139.33,139.41,139.2,139.23,11517.0,118.7893,118.8575,118.6784,118.704,11517.0
2017-07-25 15:05:00,139.23,139.23,139.1,139.11,4531.0,118.704,118.704,118.5932,118.6017,4531.0
2017-07-25 15:10:00,139.12,139.19,139.1,139.15,6806.0,118.6102,118.6699,118.5932,118.6358,6806.0
2017-07-25 15:15:00,139.17,139.17,139.12,139.12,2820.0,118.6529,118.6529,118.6102,118.6102,2820.0
2017-07-25 15:20:00,139.16,139.2,139.05,139.05,9242.0,118.6443,118.6784,118.5506,118.5506,9242.0
2017-07-25 15:25:00,138.99,139.03,138.9,138.92,11382.0,118.4994,118.5335,118.4227,118.4397,11382.0
2017-07-25 15:30:00,138.96,138.99,138.92,138.94,15507.0,118.4738,118.4994,118.4397,118.4568,15507.0
2017-07-25 15:35:00,138.96,139.07,138.94,138.94,18646.0,118.4738,118.5676,118.4568,118.4568,18646.0
2017-07-25 15:40:00,138.96,138.99,138.89,138.95,13484.0,118.4738,118.4994,118.4141,118.4653,13484.0
2017-07-25 15:45:00,138.94,138.95,138.67,138.87,21965.0,118.4568,118.4653,118.2266,118.3971,21965.0
2017-07-25 15:50:00,138.86,138.86,138.57,138.57,37760.0,118.3886,118.3886,118.1413,118.1413,37760.0
2017-07-25 15:55:00,138.57,139.16,138.53,138.85,78952.0,118.1413,118.6443,118.1072,118.38,78952.0
2017-07-26 09:30:00,142.51,144.58,140.0,142.5,64878.0,121.5005,123.2653,119.3605,121.4919,64878.0
2017-07-26 09:35:00,142.72,144.14,142.48,144.14,69413.0,121.6795,122.8902,121.4749,122.8902,69413.0
2017-07-26 09:40:00,144.13,145.88,144.13,144.78,66812.0,122.8816,124.3736,122.8816,123.4358,66812.0
2017-07-26 09:45:00,144.45,144.55,143.92,144.3,20543.0,123.1545,123.2397,122.7026,123.0266,20543.0
2017-07-26 09:50:00,144.5,144.68,144.19,144.64,23876.0,123.1971,123.3506,122.9328,123.3164,23876.0
2017-07-26 09:55:00,144.71,145.03,144.66,144.75,20495.0,123.3761,123.649,123.3335,123.4102,20495.0
2017-07-26 10:00:00,144.87,145.1,144.7,145.01,20581.0,123.5125,123.7086,123.3676,123.6319,20581.0
2017-07-26 10:05:00,144.92,145.51,144.92,145.51,124623.0,123.5552,124.0582,123.5552,124.0582,124623.0
2017-07-26 10:10:00,145.5,145.58,144.92,145.03,69735.0,124.0497,124.1179,123.5552,123.649,69735.0
2017-07-26 10:15:00,145.0,145.1,144.7,145.09,53318.0,123.6234,123.7086,123.3676,123.7001,53318.0
2017-07-26 10:20:00,145.09,145.09,144.84,145.0,119769.0,123.7001,123.7001,123.487,123.6234,119769.0
2017-07-26 10:25:00,145.0,145.22,144.93,145.01,29240.0,123.6234,123.8109,123.5637,123.6319,29240.0
2017-07-26 10:30:00,144.96,144.96,144.15,144.54,28709.0,123.5893,123.5893,122.8987,123.2312,28709.0
2017-07-26 10:35:00,144.53,145.05,144.53,144.85,22699.0,123.2227,123.666,123.2227,123.4955,22699.0
2017-07-26 10:40:00,144.89,144.92,144.75,144.85,20311.0,123.5296,123.5552,123.4102,123.4955,20311.0
2017-07-26 10:45:00,144.9,144.91,144.71,144.71,15731.0,123.5381,123.5466,123.3761,123.3761,15731.0
2017-07-26 10:50:00,144.79,144.8,144.57,144.76,217786.0,123.4443,123.4529,123.2568,123.4188,217786.0
2017-07-26 10:55:00,144.77,144.93,144.46,144.76,14637.0,123.4273,123.5637,123.163,123.4188,14637.0
2017-07-26 11:00:00,144.78,144.85,144.76,144.83,42529.0,123.4358,123.4955,123.4188,123.4784,42529.0
2017-07-26 11:05:00,144.84,144.84,144.72,144.78,33279.0,123.487,123.487,123.3847,123.4358,33279.0
2017-07-26 11:10:00,144.81,144.94,144.66,144.72,20574.0,123.4614,123.5722,123.3335,123.3847,20574.0
2017-07-26 11:15:00,144.72,144.76,144.57,144.7,14974.0,123.3847,123.4188,123.2568,123.3676,14974.0
2017-07-26 11:20:00,144.7,144.94,144.26,144.82,60826.0,123.3676,123.5722,122.9925,123.4699,60826.0
2017-07-26 11:25:00,144.82,144.91,144.61,144.68,6625.0,123.4699,123.5466,123.2909,123.3506,6625.0
2017-07-26 11:30:00,144.75,145.0,144.56,144.93,25821.0,123.4102,123.6234,123.2482,123.5637,25821.0
2017-07-26 11:35:00,144.93,145.4,144.9,145.13,22548.0,123.5637,123.9644,123.5381,123.7342,22548.0
2017-07-26 11:40:00,145.04,145.15,144.99,145.09,18762.0,123.6575,123.7513,123.6149,123.7001,18762.0
2017-07-26 11:45:00,145.12,145.49,145.07,145.16,24549.0,123.7257,124.0411,123.6831,123.7598,24549.0
2017-07-26 11:50:00,145.15,145.45,145.15,145.26,9698.0,123.7513,124.007,123.7513,123.845,9698.0
2017-07-26 11:55:00,145.28,145.37,145.02,145.28,12103.0,123.8621,123.9388,123.6404,123.8621,12103.0
2017-07-26 12:00:00,145.31,145.67,145.25,145.41,19002.0,123.8877,124.1946,123.8365,123.9729,19002.0
2017-07-26 12:05:00,145.41,145.45,145.3,145.37,17176.0,123.9729,124.007,123.8791,123.9388,17176.0
2017-07-26 12:10:00,145.4,145.4,145.14,145.15,7038.0,123.9644,123.9644,123.7427,123.7513,7038.0
2017-07-26 12:15:00,145.1,145.31,145.09,145.14,6405.0,123.7086,123.8877,123.7001,123.7427,6405.0
2017-07-26 12:20:00,145.11,145.2,144.9,144.9,12623.0,123.7172,123.7939,123.5381,123.5381,12623.0
2017-07-26 12:25:00,145.0,145.49,144.91,144.93,17195.0,123.6234,124.0411,123.5466,123.5637,17195.0
2017-07-26 12:30:00,144.93,145.01,144.68,144.77,20287.0,123.5637,123.6319,123.3506,123.4273,20287.0
2017-07-26 12:35:00,144.76,144.8,144.56,144.68,22486.0,123.4188,123.4529,123.2482,123.3506,22486.0
2017-07-26 12:40:00,144.66,144.87,144.64,144.74,7426.0,123.3335,123.5125,123.3164,123.4017,7426.0
2017-07-26 12:45:00,144.73,144.83,144.7,144.75,2676.0,123.3932,123.4784,123.3676,123.4102,2676.0
2017-07-26 12:50:00,144.78,144.78,144.58,144.58,2300.0,123.4358,123.4358,123.2653,123.2653,2300.0
2017-07-26 12:55:00,144.64,144.64,144.29,144.31,15135.0,123.3164,123.3164,123.018,123.0351,15135.0
2017-07-26 13:00:00,144.31,144.37,144.15,144.34,10586.0,123.0351,123.0863,122.8987,123.0607,10586.0
2017-07-26 13:05:00,144.39,144.64,144.36,144.56,5800.0,123.1033,123.3164,123.0777,123.2482,5800.0
2017-07-26 13:10:00,144.58,144.67,144.11,144.46,10117.0,123.2653,123.342,122.8646,123.163,10117.0
2017-07-26 13:15:00,144.46,144.46,144.22,144.34,3800.0,123.163,123.163,122.9584,123.0607,3800.0
2017-07-26 13:20:00,144.34,144.34,144.25,144.26,800.0,123.0607,123.0607,122.9839,122.9925,800.0
2017-07-26 13:25:00,144.32,144.33,143.98,144.12,20837.0,123.0436,123.0522,122.7538,122.8731,20837.0
2017-07-26 13:30:00,144.15,144.15,143.9,143.93,14661.0,122.8987,122.8987,122.6855,122.7111,14661.0
2017-07-26 13:35:00,143.92,144.0,143.9,143.99,44761.0,122.7026,122.7708,122.6855,122.7623,44761.0
2017-07-26 13:40:00,144.03,144.06,143.98,144.06,7092.0,122.7964,122.822,122.7538,122.822,7092.0
2017-07-26 13:45:00,144.06,144.13,143.99,144.13,14309.0,122.822,122.8816,122.7623,122.8816,14309.0
2017-07-26 13:50:00,144.18,144.42,144.17,144.39,15305.0,122.9243,123.1289,122.9157,123.1033,15305.0
2017-07-26 13:55:00,144.41,144.47,144.06,144.06,9804.0,123.1204,123.1715,122.822,122.822,9804.0
2017-07-26 14:00:00,144.08,144.46,144.08,144.41,23338.0,122.839,123.163,122.839,123.1204,23338.0
2017-07-26 14:05:00,144.36,144.51,144.28,144.38,12832.0,123.0777,123.2056,123.0095,123.0948,12832.0
2017-07-26 14:10:00,144.31,144.42,144.22,144.28,15400.0,123.0351,123.1289,122.9584,123.0095,15400.0
2017-07-26 14:15:00,144.24,144.69,144.24,144.63,36121.0,122.9754,123.3591,122.9754,123.3079,36121.0
2017-07-26 14:20:00,144.6,144.61,144.48,144.53,10606.0,123.2823,123.2909,123.18,123.2227,10606.0
2017-07-26 14:25:00,144.56,144.69,144.52,144.64,10274.0,123.2482,123.3591,123.2141,123.3164,10274.0
2017-07-26 14:30:00,144.65,144.75,144.6,144.62,18012.0,123.325,123.4102,123.2823,123.2994,18012.0
2017-07-26 14:35:00,144.62,144.93,144.61,144.85,14893.0,123.2994,123.5637,123.2909,123.4955,14893.0
2017-07-26 14:40:00,144.9,144.91,144.82,144.9,9669.0,123.5381,123.5466,123.4699,123.5381,9669.0
2017-07-26 14:45:00,144.87,144.9,144.7,144.79,30520.0,123.5125,123.5381,123.3676,123.4443,30520.0
2017-07-26 14:50:00,144.76,144.86,144.75,144.86,7795.0,123.4188,123.504,123.4102,123.504,7795.0
2017-07-26 14:55:00,144.89,144.89,144.73,144.73,14355.0,123.5296,123.5296,123.3932,123.3932,14355.0
2017-07-26 15:00:00,144.7,144.8,144.66,144.76,8203.0,123.3676,123.4529,123.3335,123.4188,8203.0
2017-07-26 15:05:00,144.76,144.83,144.72,144.81,15834.0,123.4188,123.4784,123.3847,123.4614,15834.0
2017-07-26 15:10:00,144.78,144.82,144.69,144.78,15074.0,123.4358,123.4699,123.3591,123.4358,15074.0
2017-07-26 15:15:00,144.82,144.99,144.82,144.82,12401.0,123.4699,123.6149,123.4699,123.4699,12401.0
2017-07-26 15:20:00,144.85,144.86,144.65,144.75,12895.0,123.4955,123.504,123.325,123.4102,12895.0
2017-07-26 15:25:00,144.75,144.79,144.69,144.72,13797.0,123.4102,123.4443,123.3591,123.3847,13797.0
2017-07-26 15:30:00,144.71,144.78,144.66,144.72,34142.0,123.3761,123.4358,123.3335,123.3847,34142.0
2017-07-26 15:35:00,144.72,144.79,144.69,144.77,31151.0,123.3847,123.4443,123.3591,123.4273,31151.0
2017-07-26 15:40:00,144.77,144.77,144.68,144.71,35332.0,123.4273,123.4273,123.3506,123.3761,35332.0
2017-07-26 15:45:00,144.7,144.7,144.59,144.59,49278.0,123.3676,123.3676,123.2738,123.2738,49278.0
2017-07-26 15:50:00,144.58,144.76,144.58,144.69,75287.0,123.2653,123.4188,123.2653,123.3591,75287.0
2017-07-26 15:55:00,144.69,144.77,144.57,144.62,146054.0,123.3591,123.4273,123.2568,123.2994,146054.0
2017-07-27 09:30:00,145.22,145.22,143.83,143.86,15876.0,123.8109,123.8109,122.6259,122.6514,15876.0
2017-07-27 09:35:00,143.87,143.99,143.71,143.8,10784.0,122.66,122.7623,122.5236,122.6003,10784.0
2017-07-27 09:40:00,143.82,143.82,143.31,143.4,5812.0,122.6173,122.6173,122.1825,122.2593,5812.0
2017-07-27 09:45:00,143.46,144.29,143.44,144.11,32870.0,122.3104,123.018,122.2934,122.8646,32870.0
2017-07-27 09:50:00,144.1,144.16,143.92,144.16,11262.0,122.8561,122.9072,122.7026,122.9072,11262.0
2017-07-27 09:55:00,144.13,144.42,144.07,144.16,15323.0,122.8816,123.1289,122.8305,122.9072,15323.0
2017-07-27 10:00:00,144.12,144.19,143.94,144.17,8307.0,122.8731,122.9328,122.7196,122.9157,8307.0
2017-07-27 10:05:00,144.19,144.21,144.01,144.12,5500.0,122.9328,122.9498,122.7793,122.8731,5500.0
2017-07-27 10:10:00,144.09,144.16,144.02,144.16,5605.0,122.8475,122.9072,122.7879,122.9072,5605.0
2017-07-27 10:15:00,144.16,144.39,144.12,144.36,10165.0,122.9072,123.1033,122.8731,123.0777,10165.0
2017-07-27 10:20:00,144.36,144.71,144.36,144.62,8891.0,123.0777,123.3761,123.0777,123.2994,8891.0
2017-07-27 10:25:00,144.64,144.82,144.61,144.68,8953.0,123.3164,123.4699,123.2909,123.3506,8953.0
2017-07-27 10:30:00,144.75,144.78,144.48,144.55,8129.0,123.4102,123.4358,123.18,123.2397,8129.0
2017-07-27 10:35:00,144.58,144.65,144.49,144.63,5526.0,123.2653,123.325,123.1886,123.3079,5526.0
2017-07-27 10:40:00,144.57,144.78,144.5,144.78,17028.0,123.2568,123.4358,123.1971,123.4358,17028.0
2017-07-27 10:45:00,144.81,144.96,144.81,144.95,9088.0,123.4614,123.5893,123.4614,123.5807,9088.0
2017-07-27 10:50:00,144.95,144.95,144.73,144.77,3876.0,123.5807,123.5807,123.3932,123.4273,3876.0
2017-07-27 10:55:00,144.8,144.94,144.74,144.79,5267.0,123.4529,123.5722,123.4017,123.4443,5267.0
2017-07-27 11:00:00,144.86,144.91,144.77,144.8,6214.0,123.504,123.5466,123.4273,123.4529,6214.0
2017-07-27 11:05:00,144.78,144.88,144.65,144.69,7704.0,123.4358,123.5211,123.325,123.3591,7704.0
2017-07-27 11:10:00,144.69,144.69,144.47,144.59,7678.0,123.3591,123.3591,123.1715,123.2738,7678.0
2017-07-27 11:15:00,144.49,144.5,144.33,144.33,8097.0,123.1886,123.1971,123.0522,123.0522,8097.0
2017-07-27 11:20:00,144.33,144.49,144.26,144.39,5091.0,123.0522,123.1886,122.9925,123.1033,5091.0
2017-07-27 11:25:00,144.4,144.52,144.39,144.52,4879.0,123.1118,123.2141,123.1033,123.2141,4879.0
2017-07-27 11:30:00,144.53,144.62,144.48,144.49,5961.0,123.2227,123.2994,123.18,123.1886,5961.0
2017-07-27 11:35:00,144.51,144.53,144.38,144.49,9454.0,123.2056,123.2227,123.0948,123.1886,9454.0
2017-07-27 11:40:00,144.48,144.5,144.4,144.47,9080.0,123.18,123.1971,123.1118,123.1715,9080.0
2017-07-27 11:45:00,144.49,144.69,144.49,144.69,3112.0,123.1886,123.3591,123.1886,123.3591,3112.0
2017-07-27 11:50:00,144.77,144.77,144.58,144.66,7818.0,123.4273,123.4273,123.2653,123.3335,7818.0
2017-07-27 11:55:00,144.67,144.75,144.57,144.63,7212.0,123.342,123.4102,123.2568,123.3079,7212.0
2017-07-27 12:00:00,144.63,144.63,144.38,144.47,13204.0,123.3079,123.3079,123.0948,123.1715,13204.0
2017-07-27 12:05:00,144.44,144.44,144.27,144.34,25684.0,123.1459,123.1459,123.001,123.0607,25684.0
2017-07-27 12:10:00,144.34,144.51,144.33,144.44,6200.0,123.0607,123.2056,123.0522,123.1459,6200.0
2017-07-27 12:15:00,144.44,144.47,144.38,144.4,3250.0,123.1459,123.1715,123.0948,123.1118,3250.0
2017-07-27 12:20:00,144.42,144.55,144.41,144.51,6446.0,123.1289,123.2397,123.1204,123.2056,6446.0
2017-07-27 12:25:00,144.52,144.67,144.52,144.58,4609.0,123.2141,123.342,123.2141,123.2653,4609.0
2017-07-27 12:30:00,144.61,144.68,144.5,144.56,6132.0,123.2909,123.3506,123.1971,123.2482,6132.0
2017-07-27 12:35:00,144.61,144.72,144.61,144.71,3752.0,123.2909,123.3847,123.2909,123.3761,3752.0
2017-07-27 12:40:00,144.66,144.66,144.46,144.47,5736.0,123.3335,123.3335,123.163,123.1715,5736.0
2017-07-27 12:45:00,144.43,144.62,144.43,144.62,1250.0,123.1374,123.2994,123.1374,123.2994,1250.0
2017-07-27 12:50:00,144.62,144.62,144.36,144.41,5400.0,123.2994,123.2994,123.0777,123.1204,5400.0
2017-07-27 12:55:00,144.45,144.5,144.31,144.34,12081.0,123.1545,123.1971,123.0351,123.0607,12081.0
2017-07-27 13:00:00,144.29,144.29,144.17,144.2,4810.0,123.018,123.018,122.9157,122.9413,4810.0
2017-07-27 13:05:00,144.2,144.36,144.18,144.26,5482.0,122.9413,123.0777,122.9243,122.9925,5482.0
2017-07-27 13:10:00,144.21,144.46,144.15,144.37,5350.0,122.9498,123.163,122.8987,123.0863,5350.0
2017-07-27 13:15:00,144.22,144.25,144.06,144.18,5428.0,122.9584,122.9839,122.822,122.9243,5428.0
2017-07-27 13:20:00,144.11,144.11,143.89,143.95,17607.0,122.8646,122.8646,122.677,122.7282,17607.0
2017-07-27 13:25:00,144.0,144.13,143.81,144.07,30755.0,122.7708,122.8816,122.6088,122.8305,30755.0
2017-07-27 13:30:00,144.02,144.06,143.55,143.6,7064.0,122.7879,122.822,122.3871,122.4298,7064.0
2017-07-27 13:35:00,143.49,143.51,143.32,143.38,5426.0,122.336,122.353,122.1911,122.2422,5426.0
2017-07-27 13:40:00,143.43,143.67,143.3,143.62,4051.0,122.2848,122.4895,122.174,122.4468,4051.0
2017-07-27 13:45:00,143.65,143.8,143.63,143.75,5654.0,122.4724,122.6003,122.4553,122.5577,5654.0
2017-07-27 13:50:00,143.77,143.89,143.54,143.54,6475.0,122.5747,122.677,122.3786,122.3786,6475.0
2017-07-27 13:55:00,143.61,143.67,143.32,143.34,11177.0,122.4383,122.4895,122.1911,122.2081,11177.0
2017-07-27 14:00:00,143.4,143.51,143.17,143.21,8150.0,122.2593,122.353,122.0632,122.0973,8150.0
2017-07-27 14:05:00,143.28,143.36,143.2,143.26,8179.0,122.1569,122.2252,122.0887,122.1399,8179.0
2017-07-27 14:10:00,143.31,143.35,143.14,143.14,11239.0,122.1825,122.2166,122.0376,122.0376,11239.0
2017-07-27 14:15:00,143.13,143.13,142.93,143.0,14162.0,122.0291,122.0291,121.8585,121.9182,14162.0
2017-07-27 14:20:00,143.03,143.1,142.89,142.92,10344.0,121.9438,122.0035,121.8244,121.85,10344.0
2017-07-27 14:25:00,142.9,142.92,142.43,142.59,15196.0,121.833,121.85,121.4323,121.5687,15196.0
2017-07-27 14:30:00,142.61,142.82,142.56,142.56,5528.0,121.5857,121.7648,121.5431,121.5431,5528.0
2017-07-27 14:35:00,142.49,142.81,142.48,142.66,5366.0,121.4834,121.7562,121.4749,121.6284,5366.0
2017-07-27 14:40:00,142.64,142.69,142.47,142.5,5070.0,121.6113,121.6539,121.4664,121.4919,5070.0
2017-07-27 14:45:00,142.59,142.63,142.33,142.57,10142.0,121.5687,121.6028,121.347,121.5516,10142.0
2017-07-27 14:50:00,142.56,142.7,142.54,142.7,6046.0,121.5431,121.6625,121.526,121.6625,6046.0
2017-07-27 14:55:00,142.69,142.82,142.64,142.75,6218.0,121.6539,121.7648,121.6113,121.7051,6218.0
2017-07-27 15:00:00,142.76,142.76,142.56,142.56,10960.0,121.7136,121.7136,121.5431,121.5431,10960.0
2017-07-27 15:05:00,142.59,142.8,142.53,142.58,13858.0,121.5687,121.7477,121.5175,121.5601,13858.0
2017-07-27 15:10:00,142.63,142.65,142.4,142.47,11968.0,121.6028,121.6198,121.4067,121.4664,11968.0
2017-07-27 15:15:00,142.42,142.67,142.39,142.58,13314.0,121.4237,121.6369,121.3982,121.5601,13314.0
2017-07-27 15:20:00,142.62,142.72,142.58,142.6,31431.0,121.5942,121.6795,121.5601,121.5772,31431.0
2017-07-27 15:25:00,142.61,142.7,142.53,142.68,16358.0,121.5857,121.6625,121.5175,121.6454,16358.0
2017-07-27 15:30:00,142.65,142.85,142.62,142.8,42201.0,121.6198,121.7903,121.5942,121.7477,42201.0
2017-07-27 15:35:00,142.8,142.85,142.74,142.77,36513.0,121.7477,121.7903,121.6966,121.7221,36513.0
2017-07-27 15:40:00,142.79,142.79,142.41,142.45,17433.0,121.7392,121.7392,121.4152,121.4493,17433.0
2017-07-27 15:45:00,142.46,142.56,142.28,142.55,22219.0,121.4578,121.5431,121.3044,121.5346,22219.0
2017-07-27 15:50:00,142.62,142.68,142.33,142.36,23307.0,121.5942,121.6454,121.347,121.3726,23307.0
2017-07-27 15:55:00,142.35,142.63,142.17,142.52,119606.0,121.3641,121.6028,121.2106,121.509,119606.0
2017-07-28 09:30:00,142.46,142.72,142.11,142.2,14764.0,121.4578,121.6795,121.1594,121.2362,14764.0
2017-07-28 09:35:00,142.19,142.45,142.06,142.12,20923.0,121.2276,121.4493,121.1168,121.168,20923.0
2017-07-28 09:40:00,142.05,142.27,141.9,142.0,18062.0,121.1083,121.2958,120.9804,121.0657,18062.0
2017-07-28 09:45:00,142.05,142.12,141.5,141.5,10660.0,121.1083,121.168,120.6394,120.6394,10660.0
2017-07-28 09:50:00,141.54,141.64,141.24,141.48,12848.0,120.6735,120.7587,120.4177,120.6223,12848.0
2017-07-28 09:55:00,141.5,141.83,141.48,141.6,25023.0,120.6394,120.9207,120.6223,120.7246,25023.0
2017-07-28 10:00:00,141.57,141.83,141.36,141.55,13647.0,120.699,120.9207,120.52,120.682,13647.0
2017-07-28 10:05:00,141.46,141.8,141.45,141.77,33401.0,120.6053,120.8951,120.5967,120.8696,33401.0
2017-07-28 10:10:00,141.75,142.15,141.69,141.97,14897.0,120.8525,121.1935,120.8014,121.0401,14897.0
2017-07-28 10:15:00,141.9,141.99,141.6,141.76,8148.0,120.9804,121.0571,120.7246,120.861,8148.0
2017-07-28 10:20:00,141.81,142.05,141.54,141.88,21785.0,120.9037,121.1083,120.6735,120.9633,21785.0
2017-07-28 10:25:00,141.97,142.37,141.86,142.37,8000.0,121.0401,121.3811,120.9463,121.3811,8000.0
2017-07-28 10:30:00,142.39,142.53,142.22,142.23,13976.0,121.3982,121.5175,121.2532,121.2617,13976.0
2017-07-28 10:35:00,142.19,142.48,142.19,142.43,5695.0,121.2276,121.4749,121.2276,121.4323,5695.0
2017-07-28 10:40:00,142.46,142.99,142.46,142.97,2400.0,121.4578,121.9097,121.4578,121.8926,2400.0
2017-07-28 10:45:00,142.93,142.94,142.78,142.88,5203.0,121.8585,121.8671,121.7307,121.8159,5203.0
2017-07-28 10:50:00,142.9,142.98,142.79,142.98,4099.0,121.833,121.9012,121.7392,121.9012,4099.0
2017-07-28 10:55:00,143.01,143.49,143.01,143.33,8912.0,121.9268,122.336,121.9268,122.1996,8912.0
2017-07-28 11:00:00,143.3,143.52,143.29,143.43,9710.0,122.174,122.3616,122.1655,122.2848,9710.0
2017-07-28 11:05:00,143.43,143.49,143.12,143.46,6500.0,122.2848,122.336,122.0205,122.3104,6500.0
2017-07-28 11:10:00,143.45,143.7,143.38,143.5,22568.0,122.3019,122.515,122.2422,122.3445,22568.0
2017-07-28 11:15:00,143.5,143.68,143.49,143.59,14929.0,122.3445,122.498,122.336,122.4212,14929.0
2017-07-28 11:20:00,143.57,143.66,143.53,143.55,12884.0,122.4042,122.4809,122.3701,122.3871,12884.0
2017-07-28 11:25:00,143.5,143.55,143.21,143.3,10363.0,122.3445,122.3871,122.0973,122.174,10363.0
2017-07-28 11:30:00,143.27,143.27,143.02,143.15,8874.0,122.1484,122.1484,121.9353,122.0461,8874.0
2017-07-28 11:35:00,143.16,143.26,143.08,143.24,12303.0,122.0546,122.1399,121.9864,122.1228,12303.0
2017-07-28 11:40:00,143.22,143.33,143.17,143.27,5721.0,122.1058,122.1996,122.0632,122.1484,5721.0
2017-07-28 11:45:00,143.3,143.51,143.28,143.51,10700.0,122.174,122.353,122.1569,122.353,10700.0
2017-07-28 11:50:00,143.47,143.61,143.28,143.35,10415.0,122.3189,122.4383,122.1569,122.2166,10415.0
2017-07-28 11:55:00,143.21,143.52,143.21,143.52,10598.0,122.0973,122.3616,122.0973,122.3616,10598.0
2017-07-28 12:00:00,143.54,143.75,143.5,143.75,12407.0,122.3786,122.5577,122.3445,122.5577,12407.0
2017-07-28 12:05:00,143.77,143.9,143.73,143.85,4892.0,122.5747,122.6855,122.5406,122.6429,4892.0
2017-07-28 12:10:00,143.83,143.87,143.73,143.78,7974.0,122.6259,122.66,122.5406,122.5832,7974.0
2017-07-28 12:15:00,143.79,144.05,143.79,144.04,15474.0,122.5918,122.8134,122.5918,122.8049,15474.0
2017-07-28 12:20:00,143.99,144.02,143.7,143.71,6271.0,122.7623,122.7879,122.515,122.5236,6271.0
2017-07-28 12:25:00,143.76,143.81,143.7,143.75,3430.0,122.5662,122.6088,122.515,122.5577,3430.0
2017-07-28 12:30:00,143.78,143.86,143.78,143.82,8989.0,122.5832,122.6514,122.5832,122.6173,8989.0
2017-07-28 12:35:00,143.84,144.21,143.83,144.02,18222.0,122.6344,122.9498,122.6259,122.7879,18222.0
2017-07-28 12:40:00,144.05,144.08,143.82,143.89,6749.0,122.8134,122.839,122.6173,122.677,6749.0
2017-07-28 12:45:00,143.92,143.92,143.84,143.88,3511.0,122.7026,122.7026,122.6344,122.6685,3511.0
2017-07-28 12:50:00,143.84,143.84,143.74,143.76,7841.0,122.6344,122.6344,122.5491,122.5662,7841.0
2017-07-28 12:55:00,143.76,143.76,143.64,143.65,6512.0,122.5662,122.5662,122.4639,122.4724,6512.0
2017-07-28 13:00:00,143.67,143.75,143.62,143.64,13465.0,122.4895,122.5577,122.4468,122.4639,13465.0
2017-07-28 13:05:00,143.6,143.63,143.51,143.63,6488.0,122.4298,122.4553,122.353,122.4553,6488.0
2017-07-28 13:10:00,143.6,143.65,143.37,143.38,17186.0,122.4298,122.4724,122.2337,122.2422,17186.0
2017-07-28 13:15:00,143.35,143.37,143.23,143.28,4479.0,122.2166,122.2337,122.1143,122.1569,4479.0
2017-07-28 13:20:00,143.31,143.39,143.29,143.39,2483.0,122.1825,122.2507,122.1655,122.2507,2483.0
2017-07-28 13:25:00,143.37,143.43,143.28,143.37,12929.0,122.2337,122.2848,122.1569,122.2337,12929.0
2017-07-28 13:30:00,143.39,143.51,143.36,143.47,7346.0,122.2507,122.353,122.2252,122.3189,7346.0
2017-07-28 13:35:00,143.43,143.57,143.41,143.5,14723.0,122.2848,122.4042,122.2678,122.3445,14723.0
2017-07-28 13:40:00,143.51,143.58,143.46,143.58,8520.0,122.353,122.4127,122.3104,122.4127,8520.0
2017-07-28 13:45:00,143.58,143.62,143.54,143.62,11195.0,122.4127,122.4468,122.3786,122.4468,11195.0
2017-07-28 13:50:00,143.62,143.71,143.57,143.71,7939.0,122.4468,122.5236,122.4042,122.5236,7939.0
2017-07-28 13:55:00,143.68,143.75,143.65,143.74,21287.0,122.498,122.5577,122.4724,122.5491,21287.0
2017-07-28 14:00:00,143.72,143.82,143.54,143.57,9697.0,122.5321,122.6173,122.3786,122.4042,9697.0
2017-07-28 14:05:00,143.6,143.65,143.46,143.65,10485.0,122.4298,122.4724,122.3104,122.4724,10485.0
2017-07-28 14:10:00,143.66,144.0,143.66,143.95,9872.0,122.4809,122.7708,122.4809,122.7282,9872.0
2017-07-28 14:15:00,143.95,144.11,143.95,144.11,11715.0,122.7282,122.8646,122.7282,122.8646,11715.0
2017-07-28 14:20:00,144.09,144.3,144.04,144.3,5672.0,122.8475,123.0266,122.8049,123.0266,5672.0
2017-07-28 14:25:00,144.32,144.43,144.26,144.43,13114.0,123.0436,123.1374,122.9925,123.1374,13114.0
2017-07-28 14:30:00,144.4,144.49,144.39,144.47,14079.0,123.1118,123.1886,123.1033,123.1715,14079.0
2017-07-28 14:35:00,144.49,144.61,144.48,144.61,15963.0,123.1886,123.2909,123.18,123.2909,15963.0
2017-07-28 14:40:00,144.59,144.76,144.58,144.71,12236.0,123.2738,123.4188,123.2653,123.3761,12236.0
2017-07-28 14:45:00,144.7,144.96,144.67,144.95,10037.0,123.3676,123.5893,123.342,123.5807,10037.0
2017-07-28 14:50:00,144.9,144.9,144.64,144.72,23294.0,123.5381,123.5381,123.3164,123.3847,23294.0
2017-07-28 14:55:00,144.72,144.77,144.64,144.64,13496.0,123.3847,123.4273,123.3164,123.3164,13496.0
2017-07-28 15:00:00,144.64,144.66,144.26,144.34,19103.0,123.3164,123.3335,122.9925,123.0607,19103.0
2017-07-28 15:05:00,144.3,144.39,144.21,144.37,10845.0,123.0266,123.1033,122.9498,123.0863,10845.0
2017-07-28 15:10:00,144.35,144.35,144.21,144.31,12293.0,123.0692,123.0692,122.9498,123.0351,12293.0
2017-07-28 15:15:00,144.28,144.49,144.26,144.44,7157.0,123.0095,123.1886,122.9925,123.1459,7157.0
2017-07-28 15:20:00,144.46,144.55,144.37,144.48,7953.0,123.163,123.2397,123.0863,123.18,7953.0
2017-07-28 15:25:00,144.49,144.8,144.46,144.69,11191.0,123.1886,123.4529,123.163,123.3591,11191.0
2017-07-28 15:30:00,144.64,144.68,144.57,144.67,18280.0,123.3164,123.3506,123.2568,123.342,18280.0
2017-07-28 15:35:00,144.66,144.96,144.66,144.74,17355.0,123.3335,123.5893,123.3335,123.4017,17355.0
2017-07-28 15:40:00,144.74,144.93,144.71,144.93,17072.0,123.4017,123.5637,123.3761,123.5637,17072.0
2017-07-28 15:45:00,144.9,144.91,144.6,144.61,27984.0,123.5381,123.5466,123.2823,123.2909,27984.0
2017-07-28 15:50:00,144.62,144.68,144.59,144.68,22446.0,123.2994,123.3506,123.2738,123.3506,22446.0
2017-07-28 15:55:00,144.69,144.75,144.42,144.47,55617.0,123.3591,123.4102,123.1289,123.1715,55617.0
2017-07-31 09:30:00,144.74,144.96,144.0,144.08,61267.0,123.4017,123.5893,122.7708,122.839,61267.0
2017-07-31 09:35:00,144.02,144.66,143.7,144.34,62074.0,122.7879,123.3335,122.515,123.0607,62074.0
2017-07-31 09:40:00,144.29,144.42,144.07,144.11,13440.0,123.018,123.1289,122.8305,122.8646,13440.0
2017-07-31 09:45:00,144.14,144.28,143.99,144.0,16278.0,122.8902,123.0095,122.7623,122.7708,16278.0
2017-07-31 09:50:00,144.0,144.28,143.93,144.05,8224.0,122.7708,123.0095,122.7111,122.8134,8224.0
2017-07-31 09:55:00,144.04,144.19,143.9,143.99,25610.0,122.8049,122.9328,122.6855,122.7623,25610.0
2017-07-31 10:00:00,144.03,144.03,143.89,143.95,18881.0,122.7964,122.7964,122.677,122.7282,18881.0
2017-07-31 10:05:00,143.93,144.14,143.92,144.04,18381.0,122.7111,122.8902,122.7026,122.8049,18381.0
2017-07-31 10:10:00,144.04,144.1,143.99,144.1,10930.0,122.8049,122.8561,122.7623,122.8561,10930.0
2017-07-31 10:15:00,144.07,144.07,143.85,143.88,19126.0,122.8305,122.8305,122.6429,122.6685,19126.0
2017-07-31 10:20:00,143.89,143.93,143.61,143.93,17085.0,122.677,122.7111,122.4383,122.7111,17085.0
2017-07-31 10:25:00,143.9,144.05,143.85,143.95,13488.0,122.6855,122.8134,122.6429,122.7282,13488.0
2017-07-31 10:30:00,143.96,143.97,143.63,143.67,8540.0,122.7367,122.7452,122.4553,122.4895,8540.0
2017-07-31 10:35:00,143.69,143.76,143.58,143.75,10264.0,122.5065,122.5662,122.4127,122.5577,10264.0
2017-07-31 10:40:00,143.75,143.87,143.69,143.76,12052.0,122.5577,122.66,122.5065,122.5662,12052.0
2017-07-31 10:45:00,143.76,143.89,143.74,143.79,8160.0,122.5662,122.677,122.5491,122.5918,8160.0
2017-07-31 10:50:00,143.82,144.11,143.7,143.95,2320.0,122.6173,122.8646,122.515,122.7282,2320.0
2017-07-31 10:55:00,143.95,144.04,143.91,143.91,3400.0,122.7282,122.8049,122.6941,122.6941,3400.0
2017-07-31 11:00:00,143.94,144.0,143.83,143.89,10881.0,122.7196,122.7708,122.6259,122.677,10881.0
2017-07-31 11:05:00,143.9,143.94,143.74,143.78,17054.0,122.6855,122.7196,122.5491,122.5832,17054.0
2017-07-31 11:10:00,143.82,144.02,143.82,144.02,5032.0,122.6173,122.7879,122.6173,122.7879,5032.0
2017-07-31 11:15:00,144.03,144.07,143.93,143.97,5059.0,122.7964,122.8305,122.7111,122.7452,5059.0
2017-07-31 11:20:00,144.04,144.18,143.98,144.12,3316.0,122.8049,122.9243,122.7538,122.8731,3316.0
2017-07-31 11:25:00,144.12,144.19,144.09,144.16,3398.0,122.8731,122.9328,122.8475,122.9072,3398.0
2017-07-31 11:30:00,144.17,144.28,144.1,144.23,7890.0,122.9157,123.0095,122.8561,122.9669,7890.0
2017-07-31 11:35:00,144.23,144.49,144.2,144.4,11600.0,122.9669,123.1886,122.9413,123.1118,11600.0
2017-07-31 11:40:00,144.37,144.47,144.35,144.44,2583.0,123.0863,123.1715,123.0692,123.1459,2583.0
2017-07-31 11:45:00,144.46,144.58,144.46,144.58,1700.0,123.163,123.2653,123.163,123.2653,1700.0
2017-07-31 11:50:00,144.57,144.6,144.45,144.58,7908.0,123.2568,123.2823,123.1545,123.2653,7908.0
2017-07-31 11:55:00,144.61,144.74,144.56,144.73,12900.0,123.2909,123.4017,123.2482,123.3932,12900.0
2017-07-31 12:00:00,144.69,144.71,144.5,144.5,25351.0,123.3591,123.3761,123.1971,123.1971,25351.0
2017-07-31 12:05:00,144.51,144.54,144.38,144.44,13135.0,123.2056,123.2312,123.0948,123.1459,13135.0
2017-07-31 12:10:00,144.45,144.63,144.42,144.58,4703.0,123.1545,123.3079,123.1289,123.2653,4703.0
2017-07-31 12:15:00,144.58,144.83,144.58,144.83,5170.0,123.2653,123.4784,123.2653,123.4784,5170.0
2017-07-31 12:20:00,144.8,144.98,144.77,144.97,45524.0,123.4529,123.6063,123.4273,123.5978,45524.0
2017-07-31 12:25:00,145.0,145.0,144.81,144.81,6649.0,123.6234,123.6234,123.4614,123.4614,6649.0
2017-07-31 12:30:00,144.84,144.9,144.8,144.89,4508.0,123.487,123.5381,123.4529,123.5296,4508.0
2017-07-31 12:35:00,144.92,144.97,144.88,144.9,2906.0,123.5552,123.5978,123.5211,123.5381,2906.0
2017-07-31 12:40:00,144.9,144.95,144.89,144.91,1894.0,123.5381,123.5807,123.5296,123.5466,1894.0
2017-07-31 12:45:00,144.93,145.06,144.86,144.87,10649.0,123.5637,123.6745,123.504,123.5125,10649.0
2017-07-31 12:50:00,144.93,144.93,144.8,144.8,5892.0,123.5637,123.5637,123.4529,123.4529,5892.0
2017-07-31 12:55:00,144.85,144.95,144.82,144.92,2429.0,123.4955,123.5807,123.4699,123.5552,2429.0
2017-07-31 13:00:00,144.92,144.98,144.83,144.87,9552.0,123.5552,123.6063,123.4784,123.5125,9552.0
2017-07-31 13:05:00,144.84,144.85,144.48,144.49,32284.0,123.487,123.4955,123.18,123.1886,32284.0
2017-07-31 13:10:00,144.54,144.58,144.32,144.46,13442.0,123.2312,123.2653,123.0436,123.163,13442.0
2017-07-31 13:15:00,144.42,144.68,144.42,144.68,8533.0,123.1289,123.3506,123.1289,123.3506,8533.0
2017-07-31 13:20:00,144.72,144.72,144.46,144.53,49063.0,123.3847,123.3847,123.163,123.2227,49063.0
2017-07-31 13:25:00,144.57,144.65,144.44,144.57,25431.0,123.2568,123.325,123.1459,123.2568,25431.0
2017-07-31 13:30:00,144.59,144.63,144.44,144.47,24083.0,123.2738,123.3079,123.1459,123.1715,24083.0
2017-07-31 13:35:00,144.5,144.68,144.5,144.64,6502.0,123.1971,123.3506,123.1971,123.3164,6502.0
2017-07-31 13:40:00,144.63,144.71,144.43,144.71,7777.0,123.3079,123.3761,123.1374,123.3761,7777.0
2017-07-31 13:45:00,144.75,144.75,144.56,144.59,14985.0,123.4102,123.4102,123.2482,123.2738,14985.0
2017-07-31 13:50:00,144.62,144.65,144.51,144.51,2078.0,123.2994,123.325,123.2056,123.2056,2078.0
2017-07-31 13:55:00,144.54,144.61,144.54,144.61,1300.0,123.2312,123.2909,123.2312,123.2909,1300.0
2017-07-31 14:00:00,144.61,144.66,144.56,144.66,4234.0,123.2909,123.3335,123.2482,123.3335,4234.0
2017-07-31 14:05:00,144.64,144.72,144.64,144.69,5000.0,123.3164,123.3847,123.3164,123.3591,5000.0
2017-07-31 14:10:00,144.68,144.89,144.68,144.79,10698.0,123.3506,123.5296,123.3506,123.4443,10698.0
2017-07-31 14:15:00,144.77,144.92,144.77,144.92,4862.0,123.4273,123.5552,123.4273,123.5552,4862.0
2017-07-31 14:20:00,144.95,145.0,144.91,144.97,2365.0,123.5807,123.6234,123.5466,123.5978,2365.0
2017-07-31 14:25:00,144.98,145.0,144.92,145.0,6352.0,123.6063,123.6234,123.5552,123.6234,6352.0
2017-07-31 14:30:00,144.94,144.98,144.91,144.95,9044.0,123.5722,123.6063,123.5466,123.5807,9044.0
2017-07-31 14:35:00,144.9,144.93,144.48,144.57,19093.0,123.5381,123.5637,123.18,123.2568,19093.0
2017-07-31 14:40:00,144.63,144.74,144.63,144.74,2925.0,123.3079,123.4017,123.3079,123.4017,2925.0
2017-07-31 14:45:00,144.74,144.86,144.74,144.85,9572.0,123.4017,123.504,123.4017,123.4955,9572.0
2017-07-31 14:50:00,144.86,144.94,144.78,144.89,11787.0,123.504,123.5722,123.4358,123.5296,11787.0
2017-07-31 14:55:00,144.9,144.95,144.89,144.91,3091.0,123.5381,123.5807,123.5296,123.5466,3091.0
2017-07-31 15:00:00,144.92,144.94,144.87,144.92,10465.0,123.5552,123.5722,123.5125,123.5552,10465.0
2017-07-31 15:05:00,144.92,144.97,144.89,144.91,6770.0,123.5552,123.5978,123.5296,123.5466,6770.0
2017-07-31 15:10:00,144.91,144.94,144.89,144.91,4735.0,123.5466,123.5722,123.5296,123.5466,4735.0
2017-07-31 15:15:00,144.9,144.93,144.88,144.89,9133.0,123.5381,123.5637,123.5211,123.5296,9133.0
2017-07-31 15:20:00,144.9,145.0,144.89,144.99,6465.0,123.5381,123.6234,123.5296,123.6149,6465.0
2017-07-31 15:25:00,144.98,145.15,144.94,145.15,15090.0,123.6063,123.7513,123.5722,123.7513,15090.0
2017-07-31 15:30:00,145.12,145.25,145.12,145.24,36548.0,123.7257,123.8365,123.7257,123.828,36548.0
2017-07-31 15:35:00,145.24,145.37,145.2,145.34,8011.0,123.828,123.9388,123.7939,123.9133,8011.0
2017-07-31 15:40:00,145.36,145.36,145.18,145.18,10665.0,123.9303,123.9303,123.7768,123.7768,10665.0
2017-07-31 15:45:00,145.15,145.16,145.05,145.09,19038.0,123.7513,123.7598,123.666,123.7001,19038.0
2017-07-31 15:50:00,145.07,145.11,144.97,145.0,14179.0,123.6831,123.7172,123.5978,123.6234,14179.0
2017-07-31 15:55:00,144.99,145.04,144.88,144.92,106116.0,123.6149,123.6575,123.5211,123.5552,106116.0
2017-08-01 09:30:00,145.57,145.7,144.89,144.99,10413.0,124.1093,124.2202,123.5296,123.6149,10413.0
2017-08-01 09:35:00,145.03,145.25,144.73,144.87,15035.0,123.649,123.8365,123.3932,123.5125,15035.0
2017-08-01 09:40:00,144.85,145.25,144.85,145.25,7661.0,123.4955,123.8365,123.4955,123.8365,7661.0
2017-08-01 09:45:00,145.25,145.37,145.14,145.31,7602.0,123.8365,123.9388,123.7427,123.8877,7602.0
2017-08-01 09:50:00,145.24,145.24,144.88,144.92,10657.0,123.828,123.828,123.5211,123.5552,10657.0
2017-08-01 09:55:00,144.94,145.08,144.76,144.88,8895.0,123.5722,123.6916,123.4188,123.5211,8895.0
2017-08-01 10:00:00,144.89,144.9,144.67,144.87,12101.0,123.5296,123.5381,123.342,123.5125,12101.0
2017-08-01 10:05:00,144.93,145.32,144.93,145.19,6552.0,123.5637,123.8962,123.5637,123.7854,6552.0
2017-08-01 10:10:00,145.14,145.28,145.14,145.28,6341.0,123.7427,123.8621,123.7427,123.8621,6341.0
2017-08-01 10:15:00,145.3,145.33,145.04,145.25,13287.0,123.8791,123.9047,123.6575,123.8365,13287.0
2017-08-01 10:20:00,145.22,145.22,144.97,145.14,7500.0,123.8109,123.8109,123.5978,123.7427,7500.0
2017-08-01 10:25:00,145.17,145.23,145.04,145.13,10987.0,123.7683,123.8195,123.6575,123.7342,10987.0
2017-08-01 10:30:00,145.18,145.47,145.09,145.46,6838.0,123.7768,124.0241,123.7001,124.0156,6838.0
2017-08-01 10:35:00,145.45,145.57,145.22,145.37,13218.0,124.007,124.1093,123.8109,123.9388,13218.0
2017-08-01 10:40:00,145.36,145.47,145.32,145.45,5178.0,123.9303,124.0241,123.8962,124.007,5178.0
2017-08-01 10:45:00,145.49,145.65,145.28,145.48,30759.0,124.0411,124.1776,123.8621,124.0326,30759.0
2017-08-01 10:50:00,145.37,145.61,145.37,145.56,8823.0,123.9388,124.1434,123.9388,124.1008,8823.0
2017-08-01 10:55:00,145.57,145.57,145.34,145.45,7569.0,124.1093,124.1093,123.9133,124.007,7569.0
2017-08-01 11:00:00,145.43,145.45,145.36,145.36,4458.0,123.99,124.007,123.9303,123.9303,4458.0
2017-08-01 11:05:00,145.32,145.46,145.32,145.33,6200.0,123.8962,124.0156,123.8962,123.9047,6200.0
2017-08-01 11:10:00,145.41,145.43,145.33,145.33,13396.0,123.9729,123.99,123.9047,123.9047,13396.0
2017-08-01 11:15:00,145.33,145.44,145.3,145.39,11764.0,123.9047,123.9985,123.8791,123.9559,11764.0
2017-08-01 11:20:00,145.37,145.71,145.32,145.57,32948.0,123.9388,124.2287,123.8962,124.1093,32948.0
2017-08-01 11:25:00,145.52,145.73,145.51,145.65,45494.0,124.0667,124.2458,124.0582,124.1776,45494.0
2017-08-01 11:30:00,145.64,145.64,145.46,145.58,9300.0,124.169,124.169,124.0156,124.1179,9300.0
2017-08-01 11:35:00,145.59,145.65,145.36,145.59,18970.0,124.1264,124.1776,123.9303,124.1264,18970.0
2017-08-01 11:40:00,145.52,145.74,145.5,145.68,4155.0,124.0667,124.2543,124.0497,124.2031,4155.0
2017-08-01 11:45:00,145.66,145.71,145.56,145.71,2751.0,124.1861,124.2287,124.1008,124.2287,2751.0
2017-08-01 11:50:00,145.73,145.81,145.53,145.53,7766.0,124.2458,124.314,124.0752,124.0752,7766.0
2017-08-01 11:55:00,145.54,145.66,145.36,145.43,9382.0,124.0838,124.1861,123.9303,123.99,9382.0
2017-08-01 12:00:00,145.4,145.57,145.36,145.57,6411.0,123.9644,124.1093,123.9303,124.1093,6411.0
2017-08-01 12:05:00,145.59,145.78,145.54,145.61,6200.0,124.1264,124.2884,124.0838,124.1434,6200.0
2017-08-01 12:10:00,145.58,145.65,145.57,145.64,9159.0,124.1179,124.1776,124.1093,124.169,9159.0
2017-08-01 12:15:00,145.66,145.86,145.58,145.58,9170.0,124.1861,124.3566,124.1179,124.1179,9170.0
2017-08-01 12:20:00,145.7,145.7,145.7,145.7,100.0,124.2202,124.2202,124.2202,124.2202,100.0
2017-08-01 12:25:00,145.65,145.71,145.61,145.62,10526.0,124.1776,124.2287,124.1434,124.152,10526.0
2017-08-01 12:30:00,145.7,145.71,145.63,145.63,1520.0,124.2202,124.2287,124.1605,124.1605,1520.0
2017-08-01 12:35:00,145.65,145.7,145.64,145.65,1220.0,124.1776,124.2202,124.169,124.1776,1220.0
2017-08-01 12:40:00,145.69,145.84,145.69,145.82,2400.0,124.2117,124.3395,124.2117,124.3225,2400.0
2017-08-01 12:45:00,145.81,145.91,145.79,145.86,9494.0,124.314,124.3992,124.2969,124.3566,9494.0
2017-08-01 12:50:00,145.86,145.95,145.86,145.92,7737.0,124.3566,124.4333,124.3566,124.4077,7737.0
2017-08-01 12:55:00,145.92,146.03,145.81,145.84,5667.0,124.4077,124.5015,124.314,124.3395,5667.0
2017-08-01 13:00:00,145.83,145.92,145.83,145.92,1000.0,124.331,124.4077,124.331,124.4077,1000.0
2017-08-01 13:05:00,145.93,146.02,145.93,146.02,1200.0,124.4163,124.493,124.4163,124.493,1200.0
2017-08-01 13:10:00,146.0,146.08,145.85,145.91,29735.0,124.476,124.5442,124.3481,124.3992,29735.0
2017-08-01 13:15:00,145.93,145.98,145.9,145.96,4900.0,124.4163,124.4589,124.3907,124.4418,4900.0
2017-08-01 13:20:00,145.97,146.04,145.87,145.87,4444.0,124.4504,124.5101,124.3651,124.3651,4444.0
2017-08-01 13:25:00,145.87,145.87,145.76,145.81,1369.0,124.3651,124.3651,124.2713,124.314,1369.0
2017-08-01 13:30:00,145.8,145.88,145.8,145.85,900.0,124.3054,124.3736,124.3054,124.3481,900.0
2017-08-01 13:35:00,145.86,145.86,145.78,145.78,4385.0,124.3566,124.3566,124.2884,124.2884,4385.0
2017-08-01 13:40:00,145.78,145.92,145.76,145.92,27363.0,124.2884,124.4077,124.2713,124.4077,27363.0
2017-08-01 13:45:00,145.88,145.96,145.88,145.92,4043.0,124.3736,124.4418,124.3736,124.4077,4043.0
2017-08-01 13:50:00,145.95,146.22,145.93,146.21,19927.0,124.4333,124.6635,124.4163,124.655,19927.0
2017-08-01 13:55:00,146.18,146.23,146.15,146.23,5969.0,124.6294,124.672,124.6038,124.672,5969.0
2017-08-01 14:00:00,146.23,146.23,146.12,146.21,5824.0,124.672,124.672,124.5783,124.655,5824.0
2017-08-01 14:05:00,146.19,146.19,146.02,146.09,8026.0,124.6379,124.6379,124.493,124.5527,8026.0
2017-08-01 14:10:00,146.09,146.09,145.67,145.73,114483.0,124.5527,124.5527,124.1946,124.2458,114483.0
2017-08-01 14:15:00,145.76,145.88,145.76,145.77,5000.0,124.2713,124.3736,124.2713,124.2799,5000.0
2017-08-01 14:20:00,145.77,145.78,145.63,145.66,11832.0,124.2799,124.2884,124.1605,124.1861,11832.0
2017-08-01 14:25:00,145.61,145.65,145.55,145.61,6621.0,124.1434,124.1776,124.0923,124.1434,6621.0
2017-08-01 14:30:00,145.62,145.62,145.53,145.59,3800.0,124.152,124.152,124.0752,124.1264,3800.0
2017-08-01 14:35:00,145.58,145.66,145.54,145.66,8915.0,124.1179,124.1861,124.0838,124.1861,8915.0
2017-08-01 14:40:00,145.7,145.74,145.63,145.65,5641.0,124.2202,124.2543,124.1605,124.1776,5641.0
2017-08-01 14:45:00,145.61,145.62,145.39,145.39,4601.0,124.1434,124.152,123.9559,123.9559,4601.0
2017-08-01 14:50:00,145.43,145.46,145.15,145.34,6584.0,123.99,124.0156,123.7513,123.9133,6584.0
2017-08-01 14:55:00,145.3,145.35,145.25,145.35,3630.0,123.8791,123.9218,123.8365,123.9218,3630.0
2017-08-01 15:00:00,145.31,145.49,145.3,145.46,8147.0,123.8877,124.0411,123.8791,124.0156,8147.0
2017-08-01 15:05:00,145.46,145.51,145.45,145.51,4919.0,124.0156,124.0582,124.007,124.0582,4919.0
2017-08-01 15:10:00,145.5,145.57,145.46,145.57,4923.0,124.0497,124.1093,124.0156,124.1093,4923.0
2017-08-01 15:15:00,145.58,145.6,145.57,145.6,6036.0,124.1179,124.1349,124.1093,124.1349,6036.0
2017-08-01 15:20:00,145.62,145.7,145.59,145.66,8839.0,124.152,124.2202,124.1264,124.1861,8839.0
2017-08-01 15:25:00,145.67,145.93,145.67,145.93,8456.0,124.1946,124.4163,124.1946,124.4163,8456.0
2017-08-01 15:30:00,145.93,146.01,145.9,146.0,20754.0,124.4163,124.4845,124.3907,124.476,20754.0
2017-08-01 15:35:00,145.99,145.99,145.89,145.95,52440.0,124.4674,124.4674,124.3822,124.4333,52440.0
2017-08-01 15:40:00,145.96,145.96,145.89,145.92,11745.0,124.4418,124.4418,124.3822,124.4077,11745.0
2017-08-01 15:45:00,145.91,145.95,145.9,145.9,20806.0,124.3992,124.4333,124.3907,124.3907,20806.0
2017-08-01 15:50:00,145.91,145.98,145.81,145.81,29418.0,124.3992,124.4589,124.314,124.314,29418.0
2017-08-01 15:55:00,145.83,146.01,145.83,145.95,48680.0,124.331,124.4845,124.331,124.4333,48680.0
2017-08-02 09:30:00,145.77,146.59,145.77,146.23,28125.0,124.2799,124.979,124.2799,124.672,28125.0
2017-08-02 09:35:00,146.2,146.69,146.05,146.61,16009.0,124.6465,125.0642,124.5186,124.996,16009.0
2017-08-02 09:40:00,146.61,146.94,146.45,146.7,78808.0,124.996,125.2774,124.8596,125.0728,78808.0
2017-08-02 09:45:00,146.78,147.19,146.75,146.83,19014.0,125.141,125.4905,125.1154,125.1836,19014.0
2017-08-02 09:50:00,146.8,146.98,146.73,146.88,18911.0,125.158,125.3115,125.0983,125.2262,18911.0
2017-08-02 09:55:00,146.9,147.11,146.79,146.91,46372.0,125.2433,125.4223,125.1495,125.2518,46372.0
2017-08-02 10:00:00,146.85,147.15,146.85,147.05,32500.0,125.2006,125.4564,125.2006,125.3712,32500.0
2017-08-02 10:05:00,146.99,147.07,146.81,146.81,30820.0,125.32,125.3882,125.1665,125.1665,30820.0
2017-08-02 10:10:00,146.81,147.03,146.8,146.98,22680.0,125.1665,125.3541,125.158,125.3115,22680.0
2017-08-02 10:15:00,146.98,147.02,146.73,146.74,24770.0,125.3115,125.3456,125.0983,125.1069,24770.0
2017-08-02 10:20:00,146.7,146.75,146.45,146.56,10600.0,125.0728,125.1154,124.8596,124.9534,10600.0
2017-08-02 10:25:00,146.6,146.67,146.43,146.51,14938.0,124.9875,125.0472,124.8426,124.9108,14938.0
2017-08-02 10:30:00,146.46,146.62,146.27,146.28,9599.0,124.8681,125.0045,124.7061,124.7147,9599.0
2017-08-02 10:35:00,146.22,146.4,146.19,146.28,6208.0,124.6635,124.817,124.6379,124.7147,6208.0
2017-08-02 10:40:00,146.31,146.31,145.97,145.98,11790.0,124.7402,124.7402,124.4504,124.4589,11790.0
2017-08-02 10:45:00,145.94,146.0,145.81,145.84,11281.0,124.4248,124.476,124.314,124.3395,11281.0
2017-08-02 10:50:00,145.9,146.22,145.88,146.09,7800.0,124.3907,124.6635,124.3736,124.5527,7800.0
2017-08-02 10:55:00,146.08,146.12,145.91,146.02,5210.0,124.5442,124.5783,124.3992,124.493,5210.0
2017-08-02 11:00:00,146.08,146.15,145.68,145.75,28327.0,124.5442,124.6038,124.2031,124.2628,28327.0
2017-08-02 11:05:00,145.75,146.07,145.71,146.07,19219.0,124.2628,124.5356,124.2287,124.5356,19219.0
2017-08-02 11:10:00,146.02,146.08,145.91,146.07,7340.0,124.493,124.5442,124.3992,124.5356,7340.0
2017-08-02 11:15:00,146.05,146.11,145.88,146.07,36087.0,124.5186,124.5697,124.3736,124.5356,36087.0
2017-08-02 11:20:00,146.09,146.12,145.96,146.05,6400.0,124.5527,124.5783,124.4418,124.5186,6400.0
2017-08-02 11:25:00,146.0,146.13,145.95,146.02,8689.0,124.476,124.5868,124.4333,124.493,8689.0
2017-08-02 11:30:00,146.08,146.13,145.94,145.96,5500.0,124.5442,124.5868,124.4248,124.4418,5500.0
2017-08-02 11:35:00,145.98,146.0,145.91,145.91,1200.0,124.4589,124.476,124.3992,124.3992,1200.0
2017-08-02 11:40:00,145.9,146.18,145.8,146.1,12819.0,124.3907,124.6294,124.3054,124.5612,12819.0
2017-08-02 11:45:00,146.12,146.24,146.02,146.03,6699.0,124.5783,124.6806,124.493,124.5015,6699.0
2017-08-02 11:50:00,146.06,146.15,146.01,146.06,6537.0,124.5271,124.6038,124.4845,124.5271,6537.0
2017-08-02 11:55:00,146.05,146.17,145.96,146.12,23132.0,124.5186,124.6209,124.4418,124.5783,23132.0
2017-08-02 12:00:00,146.08,146.16,145.96,145.96,5685.0,124.5442,124.6124,124.4418,124.4418,5685.0
2017-08-02 12:05:00,145.9,146.13,145.9,146.02,8527.0,124.3907,124.5868,124.3907,124.493,8527.0
2017-08-02 12:10:00,145.97,146.12,145.95,145.98,4885.0,124.4504,124.5783,124.4333,124.4589,4885.0
2017-08-02 12:15:00,146.01,146.16,145.92,145.93,12929.0,124.4845,124.6124,124.4077,124.4163,12929.0
2017-08-02 12:20:00,145.94,145.99,145.69,145.71,19394.0,124.4248,124.4674,124.2117,124.2287,19394.0
2017-08-02 12:25:00,145.68,145.77,145.29,145.29,18227.0,124.2031,124.2799,123.8706,123.8706,18227.0
2017-08-02 12:30:00,145.32,145.46,145.32,145.4,3435.0,123.8962,124.0156,123.8962,123.9644,3435.0
2017-08-02 12:35:00,145.45,145.63,145.1,145.31,16823.0,124.007,124.1605,123.7086,123.8877,16823.0
2017-08-02 12:40:00,145.27,145.39,145.2,145.22,30818.0,123.8536,123.9559,123.7939,123.8109,30818.0
2017-08-02 12:45:00,145.25,145.33,145.21,145.23,13678.0,123.8365,123.9047,123.8024,123.8195,13678.0
2017-08-02 12:50:00,145.27,145.29,145.18,145.22,9636.0,123.8536,123.8706,123.7768,123.8109,9636.0
2017-08-02 12:55:00,145.19,145.35,145.19,145.28,9595.0,123.7854,123.9218,123.7854,123.8621,9595.0
2017-08-02 13:00:00,145.28,145.31,145.23,145.3,6421.0,123.8621,123.8877,123.8195,123.8791,6421.0
2017-08-02 13:05:00,145.27,145.38,145.25,145.31,27330.0,123.8536,123.9474,123.8365,123.8877,27330.0
2017-08-02 13:10:00,145.31,145.39,145.27,145.31,18915.0,123.8877,123.9559,123.8536,123.8877,18915.0
2017-08-02 13:15:00,145.33,145.4,145.31,145.39,2722.0,123.9047,123.9644,123.8877,123.9559,2722.0
2017-08-02 13:20:00,145.39,145.47,145.33,145.45,16198.0,123.9559,124.0241,123.9047,124.007,16198.0
2017-08-02 13:25:00,145.43,145.66,145.35,145.59,25422.0,123.99,124.1861,123.9218,124.1264,25422.0
2017-08-02 13:30:00,145.59,145.64,145.57,145.59,6588.0,124.1264,124.169,124.1093,124.1264,6588.0
2017-08-02 13:35:00,145.57,145.73,145.49,145.73,25800.0,124.1093,124.2458,124.0411,124.2458,25800.0
2017-08-02 13:40:00,145.73,145.79,145.64,145.71,7983.0,124.2458,124.2969,124.169,124.2287,7983.0
2017-08-02 13:45:00,145.7,145.74,145.67,145.69,6377.0,124.2202,124.2543,124.1946,124.2117,6377.0
2017-08-02 13:50:00,145.7,145.74,145.68,145.72,4814.0,124.2202,124.2543,124.2031,124.2372,4814.0
2017-08-02 13:55:00,145.74,145.91,145.66,145.9,18255.0,124.2543,124.3992,124.1861,124.3907,18255.0
2017-08-02 14:00:00,145.89,146.0,145.89,146.0,7179.0,124.3822,124.476,124.3822,124.476,7179.0
2017-08-02 14:05:00,145.96,145.96,145.87,145.89,3840.0,124.4418,124.4418,124.3651,124.3822,3840.0
2017-08-02 14:10:00,145.91,145.93,145.75,145.78,5499.0,124.3992,124.4163,124.2628,124.2884,5499.0
2017-08-02 14:15:00,145.79,145.83,145.76,145.77,8163.0,124.2969,124.331,124.2713,124.2799,8163.0
2017-08-02 14:20:00,145.78,145.81,145.74,145.78,11222.0,124.2884,124.314,124.2543,124.2884,11222.0
2017-08-02 14:25:00,145.76,145.92,145.76,145.79,12395.0,124.2713,124.4077,124.2713,124.2969,12395.0
2017-08-02 14:30:00,145.83,145.99,145.81,145.9,8943.0,124.331,124.4674,124.314,124.3907,8943.0
2017-08-02 14:35:00,145.88,145.93,145.87,145.88,5818.0,124.3736,124.4163,124.3651,124.3736,5818.0
2017-08-02 14:40:00,145.88,145.9,145.78,145.83,7740.0,124.3736,124.3907,124.2884,124.331,7740.0
2017-08-02 14:45:00,145.81,145.84,145.78,145.81,6018.0,124.314,124.3395,124.2884,124.314,6018.0
2017-08-02 14:50:00,145.83,145.85,145.68,145.69,6437.0,124.331,124.3481,124.2031,124.2117,6437.0
2017-08-02 14:55:00,145.69,145.71,145.59,145.59,7094.0,124.2117,124.2287,124.1264,124.1264,7094.0
2017-08-02 15:00:00,145.59,145.6,145.5,145.6,10537.0,124.1264,124.1349,124.0497,124.1349,10537.0
2017-08-02 15:05:00,145.6,145.66,145.6,145.65,9882.0,124.1349,124.1861,124.1349,124.1776,9882.0
2017-08-02 15:10:00,145.65,145.66,145.61,145.63,10283.0,124.1776,124.1861,124.1434,124.1605,10283.0
2017-08-02 15:15:00,145.62,145.63,145.49,145.59,18156.0,124.152,124.1605,124.0411,124.1264,18156.0
2017-08-02 15:20:00,145.56,145.57,145.5,145.5,11413.0,124.1008,124.1093,124.0497,124.0497,11413.0
2017-08-02 15:25:00,145.49,145.52,145.46,145.51,13173.0,124.0411,124.0667,124.0156,124.0582,13173.0
2017-08-02 15:30:00,145.5,145.63,145.48,145.61,12717.0,124.0497,124.1605,124.0326,124.1434,12717.0
2017-08-02 15:35:00,145.58,145.69,145.5,145.69,20779.0,124.1179,124.2117,124.0497,124.2117,20779.0
2017-08-02 15:40:00,145.66,145.67,145.48,145.49,11737.0,124.1861,124.1946,124.0326,124.0411,11737.0
2017-08-02 15:45:00,145.48,145.56,145.43,145.53,32215.0,124.0326,124.1008,123.99,124.0752,32215.0
2017-08-02 15:50:00,145.53,145.55,145.39,145.45,37033.0,124.0752,124.0923,123.9559,124.007,37033.0
2017-08-02 15:55:00,145.44,145.58,145.4,145.55,63092.0,123.9985,124.1179,123.9644,124.0923,63092.0
2017-08-03 09:30:00,144.72,145.55,144.72,145.38,15959.0,124.0849,124.7965,124.0849,124.6508,15959.0
2017-08-03 09:35:00,145.38,145.53,145.17,145.17,7780.0,124.6508,124.7794,124.4707,124.4707,7780.0
2017-08-03 09:40:00,145.15,145.6,145.04,145.52,19362.0,124.4536,124.8394,124.3593,124.7708,19362.0
2017-08-03 09:45:00,145.5,145.55,145.27,145.32,14389.0,124.7537,124.7965,124.5565,124.5993,14389.0
2017-08-03 09:50:00,145.34,145.57,145.33,145.5,3100.0,124.6165,124.8137,124.6079,124.7537,3100.0
2017-08-03 09:55:00,145.52,145.65,145.5,145.51,2693.0,124.7708,124.8823,124.7537,124.7622,2693.0
2017-08-03 10:00:00,145.46,145.73,145.44,145.49,7745.0,124.7194,124.9509,124.7022,124.7451,7745.0
2017-08-03 10:05:00,145.49,145.64,145.39,145.64,5003.0,124.7451,124.8737,124.6594,124.8737,5003.0
2017-08-03 10:10:00,145.68,145.73,145.55,145.61,4687.0,124.908,124.9509,124.7965,124.848,4687.0
2017-08-03 10:15:00,145.58,145.94,145.58,145.94,1990.0,124.8223,125.1309,124.8223,125.1309,1990.0
2017-08-03 10:20:00,145.93,146.0,145.89,145.96,8215.0,125.1224,125.1824,125.0881,125.1481,8215.0
2017-08-03 10:25:00,146.0,146.1,145.78,146.09,4504.0,125.1824,125.2681,124.9937,125.2595,4504.0
2017-08-03 10:30:00,146.0,146.13,145.96,145.99,5470.0,125.1824,125.2938,125.1481,125.1738,5470.0
2017-08-03 10:35:00,145.91,145.92,145.59,145.59,3702.0,125.1052,125.1138,124.8308,124.8308,3702.0
2017-08-03 10:40:00,145.59,145.63,145.53,145.58,6248.0,124.8308,124.8651,124.7794,124.8223,6248.0
2017-08-03 10:45:00,145.56,145.68,145.55,145.68,18182.0,124.8051,124.908,124.7965,124.908,18182.0
2017-08-03 10:50:00,145.73,145.75,145.49,145.55,5583.0,124.9509,124.968,124.7451,124.7965,5583.0
2017-08-03 10:55:00,145.58,145.61,145.33,145.53,7437.0,124.8223,124.848,124.6079,124.7794,7437.0
2017-08-03 11:00:00,145.58,145.72,145.5,145.71,5050.0,124.8223,124.9423,124.7537,124.9337,5050.0
2017-08-03 11:05:00,145.67,145.7,145.57,145.7,1325.0,124.8994,124.9252,124.8137,124.9252,1325.0
2017-08-03 11:10:00,145.78,145.82,145.69,145.78,8002.0,124.9937,125.028,124.9166,124.9937,8002.0
2017-08-03 11:15:00,145.7,145.79,145.61,145.75,11859.0,124.9252,125.0023,124.848,124.968,11859.0
2017-08-03 11:20:00,145.74,145.96,145.73,145.95,7659.0,124.9595,125.1481,124.9509,125.1395,7659.0
2017-08-03 11:25:00,146.03,146.11,145.99,146.0,3106.0,125.2081,125.2767,125.1738,125.1824,3106.0
2017-08-03 11:30:00,145.96,145.96,145.76,145.94,6864.0,125.1481,125.1481,124.9766,125.1309,6864.0
2017-08-03 11:35:00,145.95,145.98,145.88,145.98,3010.0,125.1395,125.1652,125.0795,125.1652,3010.0
2017-08-03 11:40:00,146.0,146.1,145.98,145.98,2300.0,125.1824,125.2681,125.1652,125.1652,2300.0
2017-08-03 11:45:00,145.99,146.13,145.99,146.13,2751.0,125.1738,125.2938,125.1738,125.2938,2751.0
2017-08-03 11:50:00,146.16,146.35,146.15,146.35,3159.0,125.3196,125.4825,125.311,125.4825,3159.0
2017-08-03 11:55:00,146.35,146.38,146.08,146.1,4754.0,125.4825,125.5082,125.251,125.2681,4754.0
2017-08-03 12:00:00,146.19,146.19,145.98,145.98,1253.0,125.3453,125.3453,125.1652,125.1652,1253.0
2017-08-03 12:05:00,145.94,145.96,145.89,145.92,7580.0,125.1309,125.1481,125.0881,125.1138,7580.0
2017-08-03 12:10:00,145.88,145.88,145.75,145.75,1300.0,125.0795,125.0795,124.968,124.968,1300.0
2017-08-03 12:15:00,145.72,145.84,145.67,145.84,9280.0,124.9423,125.0452,124.8994,125.0452,9280.0
2017-08-03 12:20:00,145.84,145.98,145.81,145.94,7782.0,125.0452,125.1652,125.0195,125.1309,7782.0
2017-08-03 12:25:00,145.93,146.0,145.9,145.95,6640.0,125.1224,125.1824,125.0966,125.1395,6640.0
2017-08-03 12:30:00,145.91,146.0,145.9,146.0,947.0,125.1052,125.1824,125.0966,125.1824,947.0
2017-08-03 12:35:00,145.98,146.03,145.97,146.03,4214.0,125.1652,125.2081,125.1567,125.2081,4214.0
2017-08-03 12:40:00,146.01,146.06,145.97,146.06,1444.0,125.191,125.2338,125.1567,125.2338,1444.0
2017-08-03 12:45:00,146.05,146.21,146.05,146.21,2853.0,125.2253,125.3624,125.2253,125.3624,2853.0
2017-08-03 12:50:00,146.18,146.22,146.17,146.22,1870.0,125.3367,125.371,125.3281,125.371,1870.0
2017-08-03 12:55:00,146.2,146.2,146.08,146.14,1300.0,125.3539,125.3539,125.251,125.3024,1300.0
2017-08-03 13:00:00,146.17,146.18,146.17,146.18,200.0,125.3281,125.3367,125.3281,125.3367,200.0
2017-08-03 13:05:00,146.25,146.41,146.21,146.32,3155.0,125.3967,125.5339,125.3624,125.4568,3155.0
2017-08-03 13:10:00,146.31,146.46,146.28,146.39,2881.0,125.4482,125.5768,125.4225,125.5168,2881.0
2017-08-03 13:15:00,146.35,146.38,146.35,146.38,499.0,125.4825,125.5082,125.4825,125.5082,499.0
2017-08-03 13:20:00,146.4,146.4,146.34,146.38,2286.0,125.5253,125.5253,125.4739,125.5082,2286.0
2017-08-03 13:25:00,146.35,146.41,146.32,146.41,3316.0,125.4825,125.5339,125.4568,125.5339,3316.0
2017-08-03 13:30:00,146.42,146.47,146.35,146.47,2748.0,125.5425,125.5854,125.4825,125.5854,2748.0
2017-08-03 13:35:00,146.5,146.52,146.45,146.52,3049.0,125.6111,125.6282,125.5682,125.6282,3049.0
2017-08-03 13:40:00,146.53,146.55,146.48,146.48,4080.0,125.6368,125.654,125.5939,125.5939,4080.0
2017-08-03 13:45:00,146.47,146.55,146.46,146.54,3169.0,125.5854,125.654,125.5768,125.6454,3169.0
2017-08-03 13:50:00,146.51,146.57,146.48,146.57,3215.0,125.6197,125.6711,125.5939,125.6711,3215.0
2017-08-03 13:55:00,146.56,146.58,146.54,146.58,581.0,125.6625,125.6797,125.6454,125.6797,581.0
2017-08-03 14:00:00,146.58,146.58,146.46,146.51,4385.0,125.6797,125.6797,125.5768,125.6197,4385.0
2017-08-03 14:05:00,146.52,146.6,146.51,146.6,9847.0,125.6282,125.6968,125.6197,125.6968,9847.0
2017-08-03 14:10:00,146.6,146.79,146.57,146.7,10757.0,125.6968,125.8597,125.6711,125.7826,10757.0
2017-08-03 14:15:00,146.68,147.03,146.68,146.92,36818.0,125.7654,126.0655,125.7654,125.9712,36818.0
2017-08-03 14:20:00,146.91,146.91,146.76,146.84,8383.0,125.9626,125.9626,125.834,125.9026,8383.0
2017-08-03 14:25:00,146.84,146.92,146.81,146.87,7911.0,125.9026,125.9712,125.8769,125.9283,7911.0
2017-08-03 14:30:00,146.85,146.89,146.84,146.89,2974.0,125.9112,125.9455,125.9026,125.9455,2974.0
2017-08-03 14:35:00,146.86,146.9,146.69,146.74,12096.0,125.9198,125.9541,125.774,125.8169,12096.0
2017-08-03 14:40:00,146.73,146.81,146.7,146.78,14068.0,125.8083,125.8769,125.7826,125.8512,14068.0
2017-08-03 14:45:00,146.79,146.86,146.78,146.78,6963.0,125.8597,125.9198,125.8512,125.8512,6963.0
2017-08-03 14:50:00,146.77,146.78,146.63,146.64,18110.0,125.8426,125.8512,125.7225,125.7311,18110.0
2017-08-03 14:55:00,146.65,146.65,146.14,146.2,7763.0,125.7397,125.7397,125.3024,125.3539,7763.0
2017-08-03 15:00:00,146.24,146.28,146.11,146.12,6198.0,125.3882,125.4225,125.2767,125.2853,6198.0
2017-08-03 15:05:00,146.09,146.13,145.98,146.0,30707.0,125.2595,125.2938,125.1652,125.1824,30707.0
2017-08-03 15:10:00,146.07,146.19,146.04,146.09,10806.0,125.2424,125.3453,125.2167,125.2595,10806.0
2017-08-03 15:15:00,146.07,146.1,145.94,146.03,10913.0,125.2424,125.2681,125.1309,125.2081,10913.0
2017-08-03 15:20:00,146.02,146.18,145.98,146.14,13080.0,125.1995,125.3367,125.1652,125.3024,13080.0
2017-08-03 15:25:00,146.12,146.28,146.12,146.26,5769.0,125.2853,125.4225,125.2853,125.4053,5769.0
2017-08-03 15:30:00,146.26,146.26,145.81,145.93,19092.0,125.4053,125.4053,125.0195,125.1224,19092.0
2017-08-03 15:35:00,145.93,146.1,145.88,146.01,26954.0,125.1224,125.2681,125.0795,125.191,26954.0
2017-08-03 15:40:00,145.96,145.97,145.9,145.95,15868.0,125.1481,125.1567,125.0966,125.1395,15868.0
2017-08-03 15:45:00,145.93,146.18,145.88,146.1,22455.0,125.1224,125.3367,125.0795,125.2681,22455.0
2017-08-03 15:50:00,146.11,146.25,146.05,146.25,21029.0,125.2767,125.3967,125.2253,125.3967,21029.0
2017-08-03 15:55:00,146.24,146.27,146.18,146.26,70242.0,125.3882,125.4139,125.3367,125.4053,70242.0
2017-08-04 09:30:00,148.05,148.49,147.36,147.82,25939.0,126.9401,127.3173,126.3485,126.7429,25939.0
2017-08-04 09:35:00,147.92,148.17,147.69,148.16,22014.0,126.8286,127.043,126.6314,127.0344,22014.0
2017-08-04 09:40:00,148.11,148.61,148.11,148.36,17212.0,126.9915,127.4202,126.9915,127.2059,17212.0
2017-08-04 09:45:00,148.35,148.56,148.26,148.39,12894.0,127.1973,127.3774,127.1201,127.2316,12894.0
2017-08-04 09:50:00,148.39,148.51,148.15,148.27,26353.0,127.2316,127.3345,127.0258,127.1287,26353.0
2017-08-04 09:55:00,148.34,148.34,147.96,147.99,14390.0,127.1887,127.1887,126.8629,126.8886,14390.0
2017-08-04 10:00:00,147.99,148.11,147.96,148.05,16974.0,126.8886,126.9915,126.8629,126.9401,16974.0
2017-08-04 10:05:00,148.03,148.09,147.91,147.92,12574.0,126.9229,126.9744,126.82,126.8286,12574.0
2017-08-04 10:10:00,147.93,148.25,147.93,148.25,5707.0,126.8372,127.1116,126.8372,127.1116,5707.0
2017-08-04 10:15:00,148.26,148.28,148.17,148.24,17393.0,127.1201,127.1373,127.043,127.103,17393.0
2017-08-04 10:20:00,148.24,148.3,148.08,148.15,10106.0,127.103,127.1544,126.9658,127.0258,10106.0
2017-08-04 10:25:00,148.12,148.27,148.06,148.1,19030.0,127.0001,127.1287,126.9487,126.9829,19030.0
2017-08-04 10:30:00,148.14,148.19,148.02,148.02,3754.0,127.0172,127.0601,126.9144,126.9144,3754.0
2017-08-04 10:35:00,147.97,148.03,147.92,147.92,10128.0,126.8715,126.9229,126.8286,126.8286,10128.0
2017-08-04 10:40:00,147.99,148.13,147.99,148.07,15762.0,126.8886,127.0087,126.8886,126.9572,15762.0
2017-08-04 10:45:00,148.1,148.24,148.1,148.14,8820.0,126.9829,127.103,126.9829,127.0172,8820.0
2017-08-04 10:50:00,148.17,148.17,147.83,148.03,5385.0,127.043,127.043,126.7514,126.9229,5385.0
2017-08-04 10:55:00,148.08,148.08,148.01,148.02,2899.0,126.9658,126.9658,126.9058,126.9144,2899.0
2017-08-04 11:00:00,148.06,148.06,147.87,147.88,13888.0,126.9487,126.9487,126.7857,126.7943,13888.0
2017-08-04 11:05:00,147.9,147.96,147.76,147.88,4890.0,126.8115,126.8629,126.6914,126.7943,4890.0
2017-08-04 11:10:00,147.85,147.96,147.8,147.95,8800.0,126.7686,126.8629,126.7257,126.8543,8800.0
2017-08-04 11:15:00,147.98,148.2,147.96,148.13,27623.0,126.8801,127.0687,126.8629,127.0087,27623.0
2017-08-04 11:20:00,148.05,148.17,148.05,148.17,2820.0,126.9401,127.043,126.9401,127.043,2820.0
2017-08-04 11:25:00,148.21,148.35,148.18,148.29,4594.0,127.0773,127.1973,127.0515,127.1459,4594.0
2017-08-04 11:30:00,148.27,148.4,148.24,148.36,14860.0,127.1287,127.2402,127.103,127.2059,14860.0
2017-08-04 11:35:00,148.36,148.37,148.3,148.32,2889.0,127.2059,127.2144,127.1544,127.1716,2889.0
2017-08-04 11:40:00,148.27,148.36,148.05,148.13,2750.0,127.1287,127.2059,126.9401,127.0087,2750.0
2017-08-04 11:45:00,148.13,148.34,148.05,148.25,6114.0,127.0087,127.1887,126.9401,127.1116,6114.0
2017-08-04 11:50:00,148.22,148.4,148.22,148.28,1600.0,127.0858,127.2402,127.0858,127.1373,1600.0
2017-08-04 11:55:00,148.4,148.4,148.29,148.37,4659.0,127.2402,127.2402,127.1459,127.2144,4659.0
2017-08-04 12:00:00,148.34,148.58,148.34,148.58,5505.0,127.1887,127.3945,127.1887,127.3945,5505.0
2017-08-04 12:05:00,148.56,148.64,148.51,148.62,5390.0,127.3774,127.446,127.3345,127.4288,5390.0
2017-08-04 12:10:00,148.63,148.67,148.59,148.67,1850.0,127.4374,127.4717,127.4031,127.4717,1850.0
2017-08-04 12:15:00,148.66,148.74,148.6,148.71,4870.0,127.4631,127.5317,127.4117,127.506,4870.0
2017-08-04 12:20:00,148.72,148.75,148.7,148.7,1769.0,127.5145,127.5403,127.4974,127.4974,1769.0
2017-08-04 12:25:00,148.68,148.68,148.58,148.59,1900.0,127.4802,127.4802,127.3945,127.4031,1900.0
2017-08-04 12:30:00,148.57,148.59,148.47,148.59,3023.0,127.3859,127.4031,127.3002,127.4031,3023.0
2017-08-04 12:35:00,148.52,148.61,148.48,148.61,4790.0,127.3431,127.4202,127.3088,127.4202,4790.0
2017-08-04 12:40:00,148.55,148.61,148.52,148.59,9700.0,127.3688,127.4202,127.3431,127.4031,9700.0
2017-08-04 12:45:00,148.57,148.59,148.51,148.58,5325.0,127.3859,127.4031,127.3345,127.3945,5325.0
2017-08-04 12:50:00,148.58,148.71,148.56,148.71,4039.0,127.3945,127.506,127.3774,127.506,4039.0
2017-08-04 12:55:00,148.7,148.71,148.64,148.66,2748.0,127.4974,127.506,127.446,127.4631,2748.0
2017-08-04 13:00:00,148.63,148.63,148.32,148.36,7850.0,127.4374,127.4374,127.1716,127.2059,7850.0
2017-08-04 13:05:00,148.34,148.39,148.25,148.25,2159.0,127.1887,127.2316,127.1116,127.1116,2159.0
2017-08-04 13:10:00,148.23,148.24,148.1,148.14,4414.0,127.0944,127.103,126.9829,127.0172,4414.0
2017-08-04 13:15:00,148.11,148.13,147.92,147.98,8208.0,126.9915,127.0087,126.8286,126.8801,8208.0
2017-08-04 13:20:00,147.97,147.99,147.87,147.93,12871.0,126.8715,126.8886,126.7857,126.8372,12871.0
2017-08-04 13:25:00,147.86,147.94,147.84,147.85,4170.0,126.7772,126.8458,126.76,126.7686,4170.0
2017-08-04 13:30:00,147.92,147.97,147.84,147.91,4863.0,126.8286,126.8715,126.76,126.82,4863.0
2017-08-04 13:35:00,147.84,147.91,147.84,147.84,3400.0,126.76,126.82,126.76,126.76,3400.0
2017-08-04 13:40:00,147.84,147.84,147.71,147.8,7006.0,126.76,126.76,126.6486,126.7257,7006.0
2017-08-04 13:45:00,147.85,147.85,147.73,147.82,2913.0,126.7686,126.7686,126.6657,126.7429,2913.0
2017-08-04 13:50:00,147.81,147.92,147.79,147.9,3627.0,126.7343,126.8286,126.7171,126.8115,3627.0
2017-08-04 13:55:00,147.9,147.99,147.88,147.97,3302.0,126.8115,126.8886,126.7943,126.8715,3302.0
2017-08-04 14:00:00,147.97,148.07,147.85,147.88,9549.0,126.8715,126.9572,126.7686,126.7943,9549.0
2017-08-04 14:05:00,147.9,147.92,147.77,147.8,3000.0,126.8115,126.8286,126.7,126.7257,3000.0
2017-08-04 14:10:00,147.74,147.74,147.45,147.45,8553.0,126.6743,126.6743,126.4256,126.4256,8553.0
2017-08-04 14:15:00,147.45,147.62,147.44,147.59,8742.0,126.4256,126.5714,126.4171,126.5457,8742.0
2017-08-04 14:20:00,147.64,147.7,147.6,147.62,11550.0,126.5885,126.64,126.5542,126.5714,11550.0
2017-08-04 14:25:00,147.63,147.71,147.5,147.54,22024.0,126.58,126.6486,126.4685,126.5028,22024.0
2017-08-04 14:30:00,147.55,147.65,147.47,147.47,7100.0,126.5114,126.5971,126.4428,126.4428,7100.0
2017-08-04 14:35:00,147.45,147.58,147.4,147.58,7900.0,126.4256,126.5371,126.3828,126.5371,7900.0
2017-08-04 14:40:00,147.59,147.61,147.51,147.52,6419.0,126.5457,126.5628,126.4771,126.4856,6419.0
2017-08-04 14:45:00,147.59,147.69,147.56,147.58,14542.0,126.5457,126.6314,126.5199,126.5371,14542.0
2017-08-04 14:50:00,147.6,147.68,147.59,147.61,3494.0,126.5542,126.6228,126.5457,126.5628,3494.0
2017-08-04 14:55:00,147.61,147.65,147.6,147.64,3350.0,126.5628,126.5971,126.5542,126.5885,3350.0
2017-08-04 15:00:00,147.64,147.81,147.64,147.81,12459.0,126.5885,126.7343,126.5885,126.7343,12459.0
2017-08-04 15:05:00,147.8,147.8,147.63,147.68,5300.0,126.7257,126.7257,126.58,126.6228,5300.0
2017-08-04 15:10:00,147.69,147.71,147.58,147.59,5247.0,126.6314,126.6486,126.5371,126.5457,5247.0
2017-08-04 15:15:00,147.59,147.71,147.58,147.59,7713.0,126.5457,126.6486,126.5371,126.5457,7713.0
2017-08-04 15:20:00,147.59,147.69,147.53,147.67,4262.0,126.5457,126.6314,126.4942,126.6143,4262.0
2017-08-04 15:25:00,147.65,147.69,147.58,147.59,6318.0,126.5971,126.6314,126.5371,126.5457,6318.0
2017-08-04 15:30:00,147.59,147.62,147.5,147.61,11822.0,126.5457,126.5714,126.4685,126.5628,11822.0
2017-08-04 15:35:00,147.61,147.68,147.55,147.64,11401.0,126.5628,126.6228,126.5114,126.5885,11401.0
2017-08-04 15:40:00,147.65,147.77,147.65,147.75,11656.0,126.5971,126.7,126.5971,126.6829,11656.0
2017-08-04 15:45:00,147.76,147.9,147.75,147.82,16258.0,126.6914,126.8115,126.6829,126.7429,16258.0
2017-08-04 15:50:00,147.83,147.92,147.82,147.87,21946.0,126.7514,126.8286,126.7429,126.7857,21946.0
2017-08-04 15:55:00,147.87,147.9,147.81,147.85,39236.0,126.7857,126.8115,126.7343,126.7686,39236.0
2017-08-07 09:30:00,147.72,148.29,147.6,148.24,16795.0,126.6571,127.1459,126.5542,127.103,16795.0
2017-08-07 09:35:00,148.33,148.36,148.02,148.23,5100.0,127.1802,127.2059,126.9144,127.0944,5100.0
2017-08-07 09:40:00,148.14,148.43,148.1,148.1,8867.0,127.0172,127.2659,126.9829,126.9829,8867.0
2017-08-07 09:45:00,148.15,148.22,148.0,148.12,3968.0,127.0258,127.0858,126.8972,127.0001,3968.0
2017-08-07 09:50:00,148.18,148.33,148.18,148.24,12002.0,127.0515,127.1802,127.0515,127.103,12002.0
2017-08-07 09:55:00,148.24,148.24,147.96,147.96,2662.0,127.103,127.103,126.8629,126.8629,2662.0
2017-08-07 10:00:00,148.01,148.03,147.79,147.97,4797.0,126.9058,126.9229,126.7171,126.8715,4797.0
2017-08-07 10:05:00,147.92,147.96,147.82,147.87,7992.0,126.8286,126.8629,126.7429,126.7857,7992.0
2017-08-07 10:10:00,147.83,147.89,147.7,147.85,8194.0,126.7514,126.8029,126.64,126.7686,8194.0
2017-08-07 10:15:00,147.9,148.05,147.89,148.0,3143.0,126.8115,126.9401,126.8029,126.8972,3143.0
2017-08-07 10:20:00,147.97,148.04,147.89,148.02,2000.0,126.8715,126.9315,126.8029,126.9144,2000.0
2017-08-07 10:25:00,148.0,148.04,147.73,147.75,3602.0,126.8972,126.9315,126.6657,126.6829,3602.0
2017-08-07 10:30:00,147.67,147.94,147.67,147.81,2250.0,126.6143,126.8458,126.6143,126.7343,2250.0
2017-08-07 10:35:00,147.85,147.92,147.8,147.91,1427.0,126.7686,126.8286,126.7257,126.82,1427.0
2017-08-07 10:40:00,147.92,147.92,147.8,147.81,5289.0,126.8286,126.8286,126.7257,126.7343,5289.0
2017-08-07 10:45:00,147.85,147.85,147.84,147.85,306.0,126.7686,126.7686,126.76,126.7686,306.0
2017-08-07 10:50:00,147.87,147.97,147.79,147.97,19289.0,126.7857,126.8715,126.7171,126.8715,19289.0
2017-08-07 10:55:00,147.96,148.04,147.87,147.92,24445.0,126.8629,126.9315,126.7857,126.8286,24445.0
2017-08-07 11:00:00,147.87,147.95,147.87,147.95,1751.0,126.7857,126.8543,126.7857,126.8543,1751.0
2017-08-07 11:05:00,147.86,147.95,147.79,147.79,3699.0,126.7772,126.8543,126.7171,126.7171,3699.0
2017-08-07 11:10:00,147.78,147.84,147.74,147.84,2320.0,126.7086,126.76,126.6743,126.76,2320.0
2017-08-07 11:15:00,147.83,147.89,147.78,147.89,2000.0,126.7514,126.8029,126.7086,126.8029,2000.0
2017-08-07 11:20:00,147.87,147.87,147.7,147.74,20335.0,126.7857,126.7857,126.64,126.6743,20335.0
2017-08-07 11:25:00,147.74,147.88,147.62,147.88,20848.0,126.6743,126.7943,126.5714,126.7943,20848.0
2017-08-07 11:30:00,147.81,147.98,147.81,147.95,4827.0,126.7343,126.8801,126.7343,126.8543,4827.0
2017-08-07 11:35:00,148.01,148.19,147.95,148.09,6413.0,126.9058,127.0601,126.8543,126.9744,6413.0
2017-08-07 11:40:00,148.08,148.15,148.08,148.15,200.0,126.9658,127.0258,126.9658,127.0258,200.0
2017-08-07 11:45:00,148.09,148.1,148.06,148.08,2320.0,126.9744,126.9829,126.9487,126.9658,2320.0
2017-08-07 11:50:00,148.18,148.22,148.18,148.22,869.0,127.0515,127.0858,127.0515,127.0858,869.0
2017-08-07 11:55:00,148.31,148.32,148.2,148.21,2181.0,127.163,127.1716,127.0687,127.0773,2181.0
2017-08-07 12:00:00,148.25,148.3,148.25,148.28,2495.0,127.1116,127.1544,127.1116,127.1373,2495.0
2017-08-07 12:05:00,148.24,148.24,148.02,148.02,2720.0,127.103,127.103,126.9144,126.9144,2720.0
2017-08-07 12:10:00,148.08,148.19,148.03,148.16,2750.0,126.9658,127.0601,126.9229,127.0344,2750.0
2017-08-07 12:15:00,148.17,148.2,148.1,148.19,2796.0,127.043,127.0687,126.9829,127.0601,2796.0
2017-08-07 12:20:00,148.21,148.25,148.14,148.24,1797.0,127.0773,127.1116,127.0172,127.103,1797.0
2017-08-07 12:25:00,148.24,148.25,148.17,148.23,2810.0,127.103,127.1116,127.043,127.0944,2810.0
2017-08-07 12:30:00,148.2,148.25,148.2,148.25,300.0,127.0687,127.1116,127.0687,127.1116,300.0
2017-08-07 12:35:00,148.19,148.19,148.04,148.09,4972.0,127.0601,127.0601,126.9315,126.9744,4972.0
2017-08-07 12:40:00,148.1,148.2,148.09,148.18,1300.0,126.9829,127.0687,126.9744,127.0515,1300.0
2017-08-07 12:45:00,148.15,148.15,148.09,148.15,2599.0,127.0258,127.0258,126.9744,127.0258,2599.0
2017-08-07 12:50:00,148.15,148.19,148.14,148.16,2800.0,127.0258,127.0601,127.0172,127.0344,2800.0
2017-08-07 12:55:00,148.12,148.23,148.09,148.19,2932.0,127.0001,127.0944,126.9744,127.0601,2932.0
2017-08-07 13:00:00,148.2,148.2,148.15,148.17,3686.0,127.0687,127.0687,127.0258,127.043,3686.0
2017-08-07 13:05:00,148.17,148.21,148.07,148.13,4319.0,127.043,127.0773,126.9572,127.0087,4319.0
2017-08-07 13:10:00,148.15,148.16,148.1,148.1,2747.0,127.0258,127.0344,126.9829,126.9829,2747.0
2017-08-07 13:15:00,148.13,148.13,148.06,148.1,3015.0,127.0087,127.0087,126.9487,126.9829,3015.0
2017-08-07 13:20:00,148.14,148.14,148.1,148.14,1300.0,127.0172,127.0172,126.9829,127.0172,1300.0
2017-08-07 13:25:00,148.09,148.18,148.08,148.11,3733.0,126.9744,127.0515,126.9658,126.9915,3733.0
2017-08-07 13:30:00,148.09,148.11,148.08,148.08,2083.0,126.9744,126.9915,126.9658,126.9658,2083.0
2017-08-07 13:35:00,148.08,148.16,148.07,148.07,6750.0,126.9658,127.0344,126.9572,126.9572,6750.0
2017-08-07 13:40:00,148.09,148.12,147.99,147.99,3390.0,126.9744,127.0001,126.8886,126.8886,3390.0
2017-08-07 13:45:00,147.99,148.07,147.99,148.0,3298.0,126.8886,126.9572,126.8886,126.8972,3298.0
2017-08-07 13:50:00,148.04,148.04,147.92,147.99,4910.0,126.9315,126.9315,126.8286,126.8886,4910.0
2017-08-07 13:55:00,147.98,148.09,147.97,148.02,6043.0,126.8801,126.9744,126.8715,126.9144,6043.0
2017-08-07 14:00:00,148.02,148.06,147.91,148.0,3238.0,126.9144,126.9487,126.82,126.8972,3238.0
2017-08-07 14:05:00,147.97,148.01,147.92,148.01,1819.0,126.8715,126.9058,126.8286,126.9058,1819.0
2017-08-07 14:10:00,148.06,148.08,148.0,148.08,677.0,126.9487,126.9658,126.8972,126.9658,677.0
2017-08-07 14:15:00,148.11,148.13,148.07,148.13,1700.0,126.9915,127.0087,126.9572,127.0087,1700.0
2017-08-07 14:20:00,148.08,148.23,148.08,148.22,3940.0,126.9658,127.0944,126.9658,127.0858,3940.0
2017-08-07 14:25:00,148.21,148.32,148.2,148.23,3273.0,127.0773,127.1716,127.0687,127.0944,3273.0
2017-08-07 14:30:00,148.31,148.33,148.25,148.25,2938.0,127.163,127.1802,127.1116,127.1116,2938.0
2017-08-07 14:35:00,148.31,148.39,148.31,148.39,7788.0,127.163,127.2316,127.163,127.2316,7788.0
2017-08-07 14:40:00,148.41,148.51,148.41,148.51,3839.0,127.2487,127.3345,127.2487,127.3345,3839.0
2017-08-07 14:45:00,148.48,148.5,148.37,148.37,29596.0,127.3088,127.3259,127.2144,127.2144,29596.0
2017-08-07 14:50:00,148.32,148.35,148.27,148.3,116200.0,127.1716,127.1973,127.1287,127.1544,116200.0
2017-08-07 14:55:00,148.33,148.33,148.12,148.12,230938.0,127.1802,127.1802,127.0001,127.0001,230938.0
2017-08-07 15:00:00,148.08,148.08,147.78,147.78,7428.0,126.9658,126.9658,126.7086,126.7086,7428.0
2017-08-07 15:05:00,147.77,147.78,147.63,147.78,18928.0,126.7,126.7086,126.58,126.7086,18928.0
2017-08-07 15:10:00,147.82,147.82,147.72,147.78,8990.0,126.7429,126.7429,126.6571,126.7086,8990.0
2017-08-07 15:15:00,147.78,147.82,147.78,147.82,4900.0,126.7086,126.7429,126.7086,126.7429,4900.0
2017-08-07 15:20:00,147.82,147.85,147.77,147.79,9653.0,126.7429,126.7686,126.7,126.7171,9653.0
2017-08-07 15:25:00,147.79,147.8,147.72,147.8,11085.0,126.7171,126.7257,126.6571,126.7257,11085.0
2017-08-07 15:30:00,147.8,147.84,147.77,147.8,11021.0,126.7257,126.76,126.7,126.7257,11021.0
2017-08-07 15:35:00,147.8,147.8,147.5,147.53,16687.0,126.7257,126.7257,126.4685,126.4942,16687.0
2017-08-07 15:40:00,147.54,147.57,147.48,147.51,12406.0,126.5028,126.5285,126.4514,126.4771,12406.0
2017-08-07 15:45:00,147.5,147.52,147.41,147.42,18543.0,126.4685,126.4856,126.3913,126.3999,18543.0
2017-08-07 15:50:00,147.43,147.46,147.37,147.39,26156.0,126.4085,126.4342,126.357,126.3742,26156.0
2017-08-07 15:55:00,147.41,147.42,147.26,147.34,46803.0,126.3913,126.3999,126.2627,126.3313,46803.0
2017-08-08 09:30:00,147.0,147.26,146.7,147.16,12013.0,126.0398,126.2627,125.7826,126.177,12013.0
2017-08-08 09:35:00,147.18,147.29,146.99,147.03,9804.0,126.1941,126.2884,126.0312,126.0655,9804.0
2017-08-08 09:40:00,147.12,147.17,147.06,147.17,2401.0,126.1427,126.1856,126.0912,126.1856,2401.0
2017-08-08 09:45:00,147.09,147.23,147.09,147.22,1031.0,126.117,126.237,126.117,126.2284,1031.0
2017-08-08 09:50:00,147.36,147.78,147.36,147.78,700.0,126.3485,126.7086,126.3485,126.7086,700.0
2017-08-08 09:55:00,147.9,147.94,147.75,147.94,4862.0,126.8115,126.8458,126.6829,126.8458,4862.0
2017-08-08 10:00:00,147.96,148.17,147.84,148.17,11691.0,126.8629,127.043,126.76,127.043,11691.0
2017-08-08 10:05:00,148.14,148.32,148.09,148.32,2270.0,127.0172,127.1716,126.9744,127.1716,2270.0
2017-08-08 10:10:00,148.29,148.41,148.22,148.33,9010.0,127.1459,127.2487,127.0858,127.1802,9010.0
2017-08-08 10:15:00,148.4,148.65,148.39,148.65,3889.0,127.2402,127.4545,127.2316,127.4545,3889.0
2017-08-08 10:20:00,148.64,148.68,148.48,148.48,4000.0,127.446,127.4802,127.3088,127.3088,4000.0
2017-08-08 10:25:00,148.53,148.57,148.24,148.37,18296.0,127.3516,127.3859,127.103,127.2144,18296.0
2017-08-08 10:30:00,148.3,148.36,148.06,148.19,64904.0,127.1544,127.2059,126.9487,127.0601,64904.0
2017-08-08 10:35:00,148.25,148.31,148.23,148.25,3951.0,127.1116,127.163,127.0944,127.1116,3951.0
2017-08-08 10:40:00,148.28,148.43,148.2,148.26,7206.0,127.1373,127.2659,127.0687,127.1201,7206.0
2017-08-08 10:45:00,148.49,148.53,148.44,148.51,1901.0,127.3173,127.3516,127.2745,127.3345,1901.0
2017-08-08 10:50:00,148.64,149.01,148.64,149.01,10740.0,127.446,127.7632,127.446,127.7632,10740.0
2017-08-08 10:55:00,149.04,149.17,149.04,149.11,2597.0,127.7889,127.9004,127.7889,127.8489,2597.0
2017-08-08 11:00:00,149.23,149.41,149.2,149.21,4661.0,127.9518,128.1062,127.9261,127.9347,4661.0
2017-08-08 11:05:00,149.31,149.57,149.27,149.57,3513.0,128.0204,128.2433,127.9861,128.2433,3513.0
2017-08-08 11:10:00,149.58,149.58,149.25,149.25,3768.0,128.2519,128.2519,127.969,127.969,3768.0
2017-08-08 11:15:00,149.32,149.47,149.27,149.41,863.0,128.029,128.1576,127.9861,128.1062,863.0
2017-08-08 11:20:00,149.4,149.4,149.29,149.36,3247.0,128.0976,128.0976,128.0033,128.0633,3247.0
2017-08-08 11:25:00,149.41,149.49,149.38,149.4,830.0,128.1062,128.1748,128.0804,128.0976,830.0
2017-08-08 11:30:00,149.41,149.85,149.41,149.85,2856.0,128.1062,128.4834,128.1062,128.4834,2856.0
2017-08-08 11:35:00,149.78,149.8,149.67,149.8,2943.0,128.4234,128.4406,128.3291,128.4406,2943.0
2017-08-08 11:40:00,149.82,149.82,149.56,149.67,4164.0,128.4577,128.4577,128.2348,128.3291,4164.0
2017-08-08 11:45:00,149.68,149.84,149.6,149.6,54292.0,128.3377,128.4748,128.2691,128.2691,54292.0
2017-08-08 11:50:00,149.69,149.76,149.54,149.75,14761.0,128.3462,128.4063,128.2176,128.3977,14761.0
2017-08-08 11:55:00,149.85,149.85,149.73,149.85,2535.0,128.4834,128.4834,128.3805,128.4834,2535.0
2017-08-08 12:00:00,149.81,149.84,149.75,149.84,4680.0,128.4491,128.4748,128.3977,128.4748,4680.0
2017-08-08 12:05:00,149.87,149.92,149.87,149.9,2400.0,128.5006,128.5434,128.5006,128.5263,2400.0
2017-08-08 12:10:00,149.97,149.99,149.85,149.85,2906.0,128.5863,128.6035,128.4834,128.4834,2906.0
2017-08-08 12:15:00,149.9,149.93,149.8,149.84,5608.0,128.5263,128.552,128.4406,128.4748,5608.0
2017-08-08 12:20:00,149.77,149.86,149.67,149.67,11396.0,128.4148,128.492,128.3291,128.3291,11396.0
2017-08-08 12:25:00,149.66,149.68,149.51,149.59,3185.0,128.3205,128.3377,128.1919,128.2605,3185.0
2017-08-08 12:30:00,149.6,149.61,149.46,149.46,1500.0,128.2691,128.2776,128.149,128.149,1500.0
2017-08-08 12:35:00,149.52,149.62,149.27,149.35,3020.0,128.2005,128.2862,127.9861,128.0547,3020.0
2017-08-08 12:40:00,149.34,149.44,149.28,149.39,2200.0,128.0461,128.1319,127.9947,128.089,2200.0
2017-08-08 12:45:00,149.35,149.35,149.03,149.06,1808.0,128.0547,128.0547,127.7803,127.8061,1808.0
2017-08-08 12:50:00,149.09,149.11,149.01,149.01,4223.0,127.8318,127.8489,127.7632,127.7632,4223.0
2017-08-08 12:55:00,149.06,149.12,149.01,149.01,1540.0,127.8061,127.8575,127.7632,127.7632,1540.0
2017-08-08 13:00:00,148.99,149.0,148.76,148.76,3300.0,127.746,127.7546,127.5488,127.5488,3300.0
2017-08-08 13:05:00,148.78,148.91,148.78,148.83,3452.0,127.566,127.6775,127.566,127.6089,3452.0
2017-08-08 13:10:00,148.84,148.87,148.76,148.82,2470.0,127.6174,127.6432,127.5488,127.6003,2470.0
2017-08-08 13:15:00,148.81,148.96,148.64,148.64,6116.0,127.5917,127.7203,127.446,127.446,6116.0
2017-08-08 13:20:00,148.64,148.74,148.64,148.74,1875.0,127.446,127.5317,127.446,127.5317,1875.0
2017-08-08 13:25:00,148.78,148.81,148.51,148.52,4364.0,127.566,127.5917,127.3345,127.3431,4364.0
2017-08-08 13:30:00,148.48,148.48,148.13,148.14,3866.0,127.3088,127.3088,127.0087,127.0172,3866.0
2017-08-08 13:35:00,148.22,148.48,148.22,148.47,7396.0,127.0858,127.3088,127.0858,127.3002,7396.0
2017-08-08 13:40:00,148.47,148.72,148.46,148.69,5101.0,127.3002,127.5145,127.2916,127.4888,5101.0
2017-08-08 13:45:00,148.61,148.75,148.59,148.75,10450.0,127.4202,127.5403,127.4031,127.5403,10450.0
2017-08-08 13:50:00,148.71,148.82,148.7,148.74,1119.0,127.506,127.6003,127.4974,127.5317,1119.0
2017-08-08 13:55:00,148.82,148.92,148.76,148.88,42264.0,127.6003,127.686,127.5488,127.6517,42264.0
2017-08-08 14:00:00,148.81,148.82,148.73,148.76,6450.0,127.5917,127.6003,127.5231,127.5488,6450.0
2017-08-08 14:05:00,148.72,148.82,148.67,148.74,8814.0,127.5145,127.6003,127.4717,127.5317,8814.0
2017-08-08 14:10:00,148.78,148.92,148.78,148.89,2800.0,127.566,127.686,127.566,127.6603,2800.0
2017-08-08 14:15:00,148.95,149.26,148.93,149.08,12669.0,127.7117,127.9775,127.6946,127.8232,12669.0
2017-08-08 14:20:00,149.12,149.18,149.11,149.13,1431.0,127.8575,127.909,127.8489,127.8661,1431.0
2017-08-08 14:25:00,149.19,149.28,149.14,149.28,4498.0,127.9175,127.9947,127.8747,127.9947,4498.0
2017-08-08 14:30:00,149.2,149.27,149.19,149.27,1020.0,127.9261,127.9861,127.9175,127.9861,1020.0
2017-08-08 14:35:00,149.26,149.27,149.12,149.14,6634.0,127.9775,127.9861,127.8575,127.8747,6634.0
2017-08-08 14:40:00,149.14,149.22,149.11,149.11,6008.0,127.8747,127.9433,127.8489,127.8489,6008.0
2017-08-08 14:45:00,149.06,149.16,148.9,149.0,10095.0,127.8061,127.8918,127.6689,127.7546,10095.0
2017-08-08 14:50:00,149.08,149.1,148.93,148.96,17911.0,127.8232,127.8404,127.6946,127.7203,17911.0
2017-08-08 14:55:00,148.96,148.97,148.86,148.89,3865.0,127.7203,127.7289,127.6346,127.6603,3865.0
2017-08-08 15:00:00,148.96,148.98,148.82,148.82,6920.0,127.7203,127.7375,127.6003,127.6003,6920.0
2017-08-08 15:05:00,148.82,148.91,148.73,148.89,3458.0,127.6003,127.6775,127.5231,127.6603,3458.0
2017-08-08 15:10:00,148.89,148.99,148.88,148.99,3685.0,127.6603,127.746,127.6517,127.746,3685.0
2017-08-08 15:15:00,148.97,149.1,148.95,149.06,8053.0,127.7289,127.8404,127.7117,127.8061,8053.0
2017-08-08 15:20:00,149.06,149.06,148.87,148.93,22697.0,127.8061,127.8061,127.6432,127.6946,22697.0
2017-08-08 15:25:00,148.93,148.98,148.8,148.84,38884.0,127.6946,127.7375,127.5831,127.6174,38884.0
2017-08-08 15:30:00,148.88,148.9,148.47,148.58,27524.0,127.6517,127.6689,127.3002,127.3945,27524.0
2017-08-08 15:35:00,148.58,148.7,148.43,148.69,9076.0,127.3945,127.4974,127.2659,127.4888,9076.0
2017-08-08 15:40:00,148.69,148.83,148.69,148.78,10169.0,127.4888,127.6089,127.4888,127.566,10169.0
2017-08-08 15:45:00,148.78,148.84,148.75,148.78,28776.0,127.566,127.6174,127.5403,127.566,28776.0
2017-08-08 15:50:00,148.76,148.76,148.64,148.76,37120.0,127.5488,127.5488,127.446,127.5488,37120.0
2017-08-08 15:55:00,148.73,148.86,148.68,148.82,38021.0,127.5231,127.6346,127.4802,127.6003,38021.0
2017-08-09 09:30:00,147.59,147.76,147.32,147.75,62668.0,126.5457,126.6914,126.3142,126.6829,62668.0
2017-08-09 09:35:00,147.92,148.13,147.53,147.53,4434.0,126.8286,127.0087,126.4942,126.4942,4434.0
2017-08-09 09:40:00,147.46,147.46,146.65,146.85,17680.0,126.4342,126.4342,125.7397,125.9112,17680.0
2017-08-09 09:45:00,146.9,146.99,146.7,146.92,28574.0,125.9541,126.0312,125.7826,125.9712,28574.0
2017-08-09 09:50:00,146.91,147.18,146.71,146.71,19710.0,125.9626,126.1941,125.7911,125.7911,19710.0
2017-08-09 09:55:00,146.75,147.0,146.67,146.94,10644.0,125.8254,126.0398,125.7568,125.9883,10644.0
2017-08-09 10:00:00,146.9,146.9,146.43,146.59,8376.0,125.9541,125.9541,125.5511,125.6883,8376.0
2017-08-09 10:05:00,146.61,146.71,146.5,146.59,19248.0,125.7054,125.7911,125.6111,125.6883,19248.0
2017-08-09 10:10:00,146.62,146.75,146.48,146.49,11200.0,125.714,125.8254,125.5939,125.6025,11200.0
2017-08-09 10:15:00,146.56,146.96,146.56,146.84,11839.0,125.6625,126.0055,125.6625,125.9026,11839.0
2017-08-09 10:20:00,146.79,147.09,146.78,147.03,8486.0,125.8597,126.117,125.8512,126.0655,8486.0
2017-08-09 10:25:00,146.99,147.06,146.96,147.06,4100.0,126.0312,126.0912,126.0055,126.0912,4100.0
2017-08-09 10:30:00,147.11,147.45,147.1,147.45,5047.0,126.1341,126.4256,126.1255,126.4256,5047.0
2017-08-09 10:35:00,147.47,147.47,147.1,147.21,14858.0,126.4428,126.4428,126.1255,126.2198,14858.0
2017-08-09 10:40:00,147.22,147.43,147.22,147.32,6744.0,126.2284,126.4085,126.2284,126.3142,6744.0
2017-08-09 10:45:00,147.36,147.37,147.26,147.26,3932.0,126.3485,126.357,126.2627,126.2627,3932.0
2017-08-09 10:50:00,147.25,147.25,147.06,147.23,20550.0,126.2541,126.2541,126.0912,126.237,20550.0
2017-08-09 10:55:00,147.31,147.33,147.17,147.23,4900.0,126.3056,126.3227,126.1856,126.237,4900.0
2017-08-09 11:00:00,147.17,147.17,146.97,147.02,4775.0,126.1856,126.1856,126.0141,126.0569,4775.0
2017-08-09 11:05:00,147.09,147.24,147.09,147.13,1699.0,126.117,126.2456,126.117,126.1513,1699.0
2017-08-09 11:10:00,147.11,147.15,146.81,146.96,5372.0,126.1341,126.1684,125.8769,126.0055,5372.0
2017-08-09 11:15:00,146.97,147.0,146.87,146.87,1880.0,126.0141,126.0398,125.9283,125.9283,1880.0
2017-08-09 11:20:00,146.85,146.97,146.81,146.97,5200.0,125.9112,126.0141,125.8769,126.0141,5200.0
2017-08-09 11:25:00,146.96,146.96,146.84,146.86,4073.0,126.0055,126.0055,125.9026,125.9198,4073.0
2017-08-09 11:30:00,146.82,146.97,146.78,146.93,21097.0,125.8855,126.0141,125.8512,125.9798,21097.0
2017-08-09 11:35:00,147.03,147.05,146.91,147.05,6081.0,126.0655,126.0827,125.9626,126.0827,6081.0
2017-08-09 11:40:00,146.98,147.14,146.86,146.86,5808.0,126.0226,126.1598,125.9198,125.9198,5808.0
2017-08-09 11:45:00,146.89,146.91,146.76,146.89,5171.0,125.9455,125.9626,125.834,125.9455,5171.0
2017-08-09 11:50:00,146.92,147.24,146.86,147.18,5722.0,125.9712,126.2456,125.9198,126.1941,5722.0
2017-08-09 11:55:00,147.19,147.25,147.08,147.25,7248.0,126.2027,126.2541,126.1084,126.2541,7248.0
2017-08-09 12:00:00,147.2,147.27,147.15,147.22,4716.0,126.2113,126.2713,126.1684,126.2284,4716.0
2017-08-09 12:05:00,147.15,147.15,147.07,147.08,2013.0,126.1684,126.1684,126.0998,126.1084,2013.0
2017-08-09 12:10:00,147.1,147.12,147.0,147.02,5019.0,126.1255,126.1427,126.0398,126.0569,5019.0
2017-08-09 12:15:00,146.98,147.06,146.97,147.03,3266.0,126.0226,126.0912,126.0141,126.0655,3266.0
2017-08-09 12:20:00,147.06,147.31,147.03,147.23,5259.0,126.0912,126.3056,126.0655,126.237,5259.0
2017-08-09 12:25:00,147.25,147.3,147.12,147.12,2851.0,126.2541,126.297,126.1427,126.1427,2851.0
2017-08-09 12:30:00,147.15,147.25,147.11,147.24,2555.0,126.1684,126.2541,126.1341,126.2456,2555.0
2017-08-09 12:35:00,147.26,147.28,146.95,146.95,3713.0,126.2627,126.2799,125.9969,125.9969,3713.0
2017-08-09 12:40:00,146.97,147.06,146.97,147.05,3305.0,126.0141,126.0912,126.0141,126.0827,3305.0
2017-08-09 12:45:00,147.05,147.09,147.04,147.09,1700.0,126.0827,126.117,126.0741,126.117,1700.0
2017-08-09 12:50:00,147.09,147.1,146.96,147.0,2724.0,126.117,126.1255,126.0055,126.0398,2724.0
2017-08-09 12:55:00,147.01,147.04,146.88,146.9,3448.0,126.0484,126.0741,125.9369,125.9541,3448.0
2017-08-09 13:00:00,146.85,147.12,146.85,147.06,6321.0,125.9112,126.1427,125.9112,126.0912,6321.0
2017-08-09 13:05:00,147.09,147.22,146.94,147.2,9425.0,126.117,126.2284,125.9883,126.2113,9425.0
2017-08-09 13:10:00,147.23,147.23,147.11,147.17,6150.0,126.237,126.237,126.1341,126.1856,6150.0
2017-08-09 13:15:00,147.14,147.14,146.97,147.0,4259.0,126.1598,126.1598,126.0141,126.0398,4259.0
2017-08-09 13:20:00,146.99,147.11,146.94,146.98,4514.0,126.0312,126.1341,125.9883,126.0226,4514.0
2017-08-09 13:25:00,147.03,147.03,146.88,146.95,10500.0,126.0655,126.0655,125.9369,125.9969,10500.0
2017-08-09 13:30:00,146.98,147.06,146.95,147.06,3944.0,126.0226,126.0912,125.9969,126.0912,3944.0
2017-08-09 13:35:00,147.04,147.11,147.04,147.1,3665.0,126.0741,126.1341,126.0741,126.1255,3665.0
2017-08-09 13:40:00,147.1,147.31,147.09,147.24,3091.0,126.1255,126.3056,126.117,126.2456,3091.0
2017-08-09 13:45:00,147.25,147.27,147.24,147.25,1700.0,126.2541,126.2713,126.2456,126.2541,1700.0
2017-08-09 13:50:00,147.23,147.25,147.13,147.13,1755.0,126.237,126.2541,126.1513,126.1513,1755.0
2017-08-09 13:55:00,147.2,147.2,147.06,147.09,3726.0,126.2113,126.2113,126.0912,126.117,3726.0
2017-08-09 14:00:00,147.1,147.14,147.0,147.09,5968.0,126.1255,126.1598,126.0398,126.117,5968.0
2017-08-09 14:05:00,147.11,147.12,147.01,147.06,6490.0,126.1341,126.1427,126.0484,126.0912,6490.0
2017-08-09 14:10:00,147.05,147.12,146.97,146.97,27195.0,126.0827,126.1427,126.0141,126.0141,27195.0
2017-08-09 14:15:00,146.98,146.98,146.85,146.85,2699.0,126.0226,126.0226,125.9112,125.9112,2699.0
2017-08-09 14:20:00,146.85,146.9,146.77,146.77,7462.0,125.9112,125.9541,125.8426,125.8426,7462.0
2017-08-09 14:25:00,146.74,146.77,146.67,146.73,6855.0,125.8169,125.8426,125.7568,125.8083,6855.0
2017-08-09 14:30:00,146.71,146.76,146.64,146.65,4159.0,125.7911,125.834,125.7311,125.7397,4159.0
2017-08-09 14:35:00,146.61,146.67,146.59,146.64,5374.0,125.7054,125.7568,125.6883,125.7311,5374.0
2017-08-09 14:40:00,146.64,146.89,146.62,146.88,41837.0,125.7311,125.9455,125.714,125.9369,41837.0
2017-08-09 14:45:00,146.87,146.87,146.66,146.81,1817.0,125.9283,125.9283,125.7483,125.8769,1817.0
2017-08-09 14:50:00,146.83,147.03,146.83,147.03,2985.0,125.894,126.0655,125.894,126.0655,2985.0
2017-08-09 14:55:00,147.02,147.17,146.99,147.17,45539.0,126.0569,126.1856,126.0312,126.1856,45539.0
2017-08-09 15:00:00,147.18,147.32,147.17,147.32,8000.0,126.1941,126.3142,126.1856,126.3142,8000.0
2017-08-09 15:05:00,147.29,147.29,147.07,147.11,14690.0,126.2884,126.2884,126.0998,126.1341,14690.0
2017-08-09 15:10:00,147.12,147.28,147.11,147.21,5101.0,126.1427,126.2799,126.1341,126.2198,5101.0
2017-08-09 15:15:00,147.2,147.35,147.19,147.35,12406.0,126.2113,126.3399,126.2027,126.3399,12406.0
2017-08-09 15:20:00,147.36,147.36,147.27,147.3,8489.0,126.3485,126.3485,126.2713,126.297,8489.0
2017-08-09 15:25:00,147.32,147.45,147.21,147.32,8255.0,126.3142,126.4256,126.2198,126.3142,8255.0
2017-08-09 15:30:00,147.33,147.43,147.27,147.43,27042.0,126.3227,126.4085,126.2713,126.4085,27042.0
2017-08-09 15:35:00,147.46,147.7,147.45,147.66,8240.0,126.4342,126.64,126.4256,126.6057,8240.0
2017-08-09 15:40:00,147.68,147.69,147.46,147.51,10298.0,126.6228,126.6314,126.4342,126.4771,10298.0
2017-08-09 15:45:00,147.48,147.67,147.48,147.67,8738.0,126.4514,126.6143,126.4514,126.6143,8738.0
2017-08-09 15:50:00,147.68,147.77,147.62,147.68,12169.0,126.6228,126.7,126.5714,126.6228,12169.0
2017-08-09 15:55:00,147.68,147.97,147.68,147.95,49013.0,126.6228,126.8715,126.6228,126.8543,49013.0
2017-08-10 09:30:00,146.9,147.43,146.42,147.32,9599.0,125.9541,126.4085,125.5425,126.3142,9599.0
2017-08-10 09:35:00,147.33,147.34,146.99,147.16,10402.0,126.3227,126.3313,126.0312,126.177,10402.0
2017-08-10 09:40:00,147.16,147.16,146.48,146.49,33960.0,126.177,126.177,125.5939,125.6025,33960.0
2017-08-10 09:45:00,146.4,146.55,146.08,146.17,30932.0,125.5253,125.654,125.251,125.3281,30932.0
2017-08-10 09:50:00,146.15,146.23,145.87,145.88,14992.0,125.311,125.3796,125.0709,125.0795,14992.0
2017-08-10 09:55:00,145.93,146.2,145.84,146.06,40870.0,125.1224,125.3539,125.0452,125.2338,40870.0
2017-08-10 10:00:00,146.07,146.07,145.33,145.47,38171.0,125.2424,125.2424,124.6079,124.728,38171.0
2017-08-10 10:05:00,145.52,145.52,144.76,145.11,18112.0,124.7708,124.7708,124.1192,124.4193,18112.0
2017-08-10 10:10:00,145.18,145.18,144.7,144.75,31504.0,124.4793,124.4793,124.0677,124.1106,31504.0
2017-08-10 10:15:00,144.81,145.34,144.63,145.34,9899.0,124.1621,124.6165,124.0077,124.6165,9899.0
2017-08-10 10:20:00,145.37,145.59,145.09,145.44,9483.0,124.6422,124.8308,124.4021,124.7022,9483.0
2017-08-10 10:25:00,145.5,145.55,145.18,145.55,8058.0,124.7537,124.7965,124.4793,124.7965,8058.0
2017-08-10 10:30:00,145.56,145.63,145.45,145.53,5995.0,124.8051,124.8651,124.7108,124.7794,5995.0
2017-08-10 10:35:00,145.49,145.88,145.44,145.88,14508.0,124.7451,125.0795,124.7022,125.0795,14508.0
2017-08-10 10:40:00,145.88,145.88,145.51,145.63,6841.0,125.0795,125.0795,124.7622,124.8651,6841.0
2017-08-10 10:45:00,145.59,145.65,145.29,145.37,6991.0,124.8308,124.8823,124.5736,124.6422,6991.0
2017-08-10 10:50:00,145.34,145.41,145.24,145.26,58610.0,124.6165,124.6765,124.5307,124.5479,58610.0
2017-08-10 10:55:00,145.26,145.26,145.12,145.24,24351.0,124.5479,124.5479,124.4279,124.5307,24351.0
2017-08-10 11:00:00,145.18,145.3,144.91,144.91,7159.0,124.4793,124.5822,124.2478,124.2478,7159.0
2017-08-10 11:05:00,144.91,144.97,144.78,144.97,8286.0,124.2478,124.2992,124.1363,124.2992,8286.0
2017-08-10 11:10:00,144.93,144.94,144.74,144.81,4974.0,124.2649,124.2735,124.102,124.1621,4974.0
2017-08-10 11:15:00,144.7,144.86,144.65,144.65,8349.0,124.0677,124.2049,124.0249,124.0249,8349.0
2017-08-10 11:20:00,144.67,144.69,144.36,144.36,6633.0,124.042,124.0592,123.7762,123.7762,6633.0
2017-08-10 11:25:00,144.27,144.39,144.2,144.31,5800.0,123.6991,123.8019,123.639,123.7334,5800.0
2017-08-10 11:30:00,144.34,144.79,144.26,144.79,8220.0,123.7591,124.1449,123.6905,124.1449,8220.0
2017-08-10 11:35:00,144.75,144.86,144.63,144.82,22580.0,124.1106,124.2049,124.0077,124.1706,22580.0
2017-08-10 11:40:00,144.85,144.92,144.63,144.74,5115.0,124.1964,124.2564,124.0077,124.102,5115.0
2017-08-10 11:45:00,144.68,144.74,144.57,144.69,3700.0,124.0506,124.102,123.9563,124.0592,3700.0
2017-08-10 11:50:00,144.66,144.76,144.5,144.64,4858.0,124.0334,124.1192,123.8963,124.0163,4858.0
2017-08-10 11:55:00,144.67,144.7,144.55,144.55,3239.0,124.042,124.0677,123.9391,123.9391,3239.0
2017-08-10 12:00:00,144.53,144.63,144.27,144.52,6008.0,123.922,124.0077,123.6991,123.9134,6008.0
2017-08-10 12:05:00,144.47,144.49,144.37,144.48,2650.0,123.8705,123.8877,123.7848,123.8791,2650.0
2017-08-10 12:10:00,144.52,144.62,144.43,144.45,4152.0,123.9134,123.9991,123.8362,123.8534,4152.0
2017-08-10 12:15:00,144.42,144.53,144.2,144.28,5485.0,123.8277,123.922,123.639,123.7076,5485.0
2017-08-10 12:20:00,144.27,144.45,144.2,144.33,10496.0,123.6991,123.8534,123.639,123.7505,10496.0
2017-08-10 12:25:00,144.33,144.38,144.22,144.23,5468.0,123.7505,123.7934,123.6562,123.6648,5468.0
2017-08-10 12:30:00,144.22,144.26,144.02,144.03,4862.0,123.6562,123.6905,123.4847,123.4933,4862.0
2017-08-10 12:35:00,144.07,144.22,143.9,144.12,9805.0,123.5276,123.6562,123.3818,123.5704,9805.0
2017-08-10 12:40:00,144.17,144.49,144.12,144.31,14300.0,123.6133,123.8877,123.5704,123.7334,14300.0
2017-08-10 12:45:00,144.26,144.51,144.26,144.44,6345.0,123.6905,123.9048,123.6905,123.8448,6345.0
2017-08-10 12:50:00,144.39,144.65,144.35,144.64,5261.0,123.8019,124.0249,123.7676,124.0163,5261.0
2017-08-10 12:55:00,144.67,144.82,144.55,144.82,4200.0,124.042,124.1706,123.9391,124.1706,4200.0
2017-08-10 13:00:00,144.85,145.03,144.77,144.97,26938.0,124.1964,124.3507,124.1278,124.2992,26938.0
2017-08-10 13:05:00,144.99,145.0,144.82,144.82,2700.0,124.3164,124.325,124.1706,124.1706,2700.0
2017-08-10 13:10:00,144.86,144.9,144.69,144.7,6591.0,124.2049,124.2392,124.0592,124.0677,6591.0
2017-08-10 13:15:00,144.73,144.73,144.64,144.65,3100.0,124.0935,124.0935,124.0163,124.0249,3100.0
2017-08-10 13:20:00,144.69,145.06,144.66,145.0,11902.0,124.0592,124.3764,124.0334,124.325,11902.0
2017-08-10 13:25:00,145.0,145.14,144.93,145.08,7992.0,124.325,124.445,124.2649,124.3936,7992.0
2017-08-10 13:30:00,145.04,145.23,145.0,145.23,3265.0,124.3593,124.5222,124.325,124.5222,3265.0
2017-08-10 13:35:00,145.12,145.13,144.94,144.98,3016.0,124.4279,124.4364,124.2735,124.3078,3016.0
2017-08-10 13:40:00,144.95,144.95,144.76,144.77,5164.0,124.2821,124.2821,124.1192,124.1278,5164.0
2017-08-10 13:45:00,144.81,144.9,144.75,144.86,4800.0,124.1621,124.2392,124.1106,124.2049,4800.0
2017-08-10 13:50:00,144.84,144.88,144.62,144.68,8113.0,124.1878,124.2221,123.9991,124.0506,8113.0
2017-08-10 13:55:00,144.67,144.7,144.56,144.67,4213.0,124.042,124.0677,123.9477,124.042,4213.0
2017-08-10 14:00:00,144.65,144.65,144.41,144.5,6551.0,124.0249,124.0249,123.8191,123.8963,6551.0
2017-08-10 14:05:00,144.49,144.72,144.46,144.6,4829.0,123.8877,124.0849,123.862,123.982,4829.0
2017-08-10 14:10:00,144.59,144.79,144.59,144.73,4059.0,123.9734,124.1449,123.9734,124.0935,4059.0
2017-08-10 14:15:00,144.75,144.98,144.72,144.98,4271.0,124.1106,124.3078,124.0849,124.3078,4271.0
2017-08-10 14:20:00,145.03,145.07,144.91,144.99,13014.0,124.3507,124.385,124.2478,124.3164,13014.0
2017-08-10 14:25:00,145.01,145.04,144.86,144.92,8127.0,124.3335,124.3593,124.2049,124.2564,8127.0
2017-08-10 14:30:00,144.97,145.3,144.97,145.18,6321.0,124.2992,124.5822,124.2992,124.4793,6321.0
2017-08-10 14:35:00,145.22,145.22,144.68,144.69,116644.0,124.5136,124.5136,124.0506,124.0592,116644.0
2017-08-10 14:40:00,144.68,144.89,144.58,144.72,5368.0,124.0506,124.2307,123.9649,124.0849,5368.0
2017-08-10 14:45:00,144.74,144.82,144.58,144.72,8727.0,124.102,124.1706,123.9649,124.0849,8727.0
2017-08-10 14:50:00,144.71,144.74,144.41,144.45,9646.0,124.0763,124.102,123.8191,123.8534,9646.0
2017-08-10 14:55:00,144.41,144.51,144.26,144.38,9866.0,123.8191,123.9048,123.6905,123.7934,9866.0
2017-08-10 15:00:00,144.39,144.51,144.32,144.32,9448.0,123.8019,123.9048,123.7419,123.7419,9448.0
2017-08-10 15:05:00,144.28,144.3,144.17,144.18,16003.0,123.7076,123.7248,123.6133,123.6219,16003.0
2017-08-10 15:10:00,144.18,144.18,144.0,144.08,12839.0,123.6219,123.6219,123.4676,123.5361,12839.0
2017-08-10 15:15:00,144.08,144.09,143.8,143.93,16510.0,123.5361,123.5447,123.2961,123.4075,16510.0
2017-08-10 15:20:00,143.89,144.01,143.87,143.87,7719.0,123.3732,123.4761,123.3561,123.3561,7719.0
2017-08-10 15:25:00,143.87,143.89,143.68,143.8,11283.0,123.3561,123.3732,123.1932,123.2961,11283.0
2017-08-10 15:30:00,143.8,143.89,143.64,143.69,15939.0,123.2961,123.3732,123.1589,123.2018,15939.0
2017-08-10 15:35:00,143.69,143.83,143.65,143.65,16497.0,123.2018,123.3218,123.1675,123.1675,16497.0
2017-08-10 15:40:00,143.66,143.76,143.57,143.75,16155.0,123.176,123.2618,123.0989,123.2532,16155.0
2017-08-10 15:45:00,143.75,143.75,143.51,143.51,27338.0,123.2532,123.2532,123.0474,123.0474,27338.0
2017-08-10 15:50:00,143.53,143.65,143.5,143.64,28180.0,123.0646,123.1675,123.0388,123.1589,28180.0
2017-08-10 15:55:00,143.64,143.8,143.5,143.79,123084.0,123.1589,123.2961,123.0388,123.2875,123084.0
2017-08-11 09:30:00,144.41,144.94,144.41,144.91,27611.0,123.8191,124.2735,123.8191,124.2478,27611.0
2017-08-11 09:35:00,144.89,145.1,144.1,144.27,18298.0,124.2307,124.4107,123.5533,123.6991,18298.0
2017-08-11 09:40:00,144.25,144.52,144.14,144.19,17304.0,123.6819,123.9134,123.5876,123.6305,17304.0
2017-08-11 09:45:00,144.25,144.28,143.79,144.03,47025.0,123.6819,123.7076,123.2875,123.4933,47025.0
2017-08-11 09:50:00,144.14,144.33,143.9,144.12,12966.0,123.5876,123.7505,123.3818,123.5704,12966.0
2017-08-11 09:55:00,144.09,144.21,143.7,143.86,3098.0,123.5447,123.6476,123.2103,123.3475,3098.0
2017-08-11 10:00:00,143.8,144.11,143.79,144.03,13536.0,123.2961,123.5619,123.2875,123.4933,13536.0
2017-08-11 10:05:00,144.02,144.32,144.0,144.17,17762.0,123.4847,123.7419,123.4676,123.6133,17762.0
2017-08-11 10:10:00,144.18,144.73,144.11,144.67,57629.0,123.6219,124.0935,123.5619,124.042,57629.0
2017-08-11 10:15:00,144.68,144.69,144.28,144.31,16798.0,124.0506,124.0592,123.7076,123.7334,16798.0
2017-08-11 10:20:00,144.32,144.43,144.19,144.23,6627.0,123.7419,123.8362,123.6305,123.6648,6627.0
2017-08-11 10:25:00,144.28,144.41,144.13,144.16,8158.0,123.7076,123.8191,123.579,123.6047,8158.0
2017-08-11 10:30:00,144.23,144.32,144.13,144.3,6932.0,123.6648,123.7419,123.579,123.7248,6932.0
2017-08-11 10:35:00,144.37,144.56,144.26,144.28,15473.0,123.7848,123.9477,123.6905,123.7076,15473.0
2017-08-11 10:40:00,144.32,144.54,144.3,144.41,22457.0,123.7419,123.9306,123.7248,123.8191,22457.0
2017-08-11 10:45:00,144.37,144.37,144.16,144.27,7600.0,123.7848,123.7848,123.6047,123.6991,7600.0
2017-08-11 10:50:00,144.28,144.35,144.22,144.27,4972.0,123.7076,123.7676,123.6562,123.6991,4972.0
2017-08-11 10:55:00,144.25,144.29,144.04,144.09,11461.0,123.6819,123.7162,123.5018,123.5447,11461.0
2017-08-11 11:00:00,144.05,144.05,143.83,143.89,8766.0,123.5104,123.5104,123.3218,123.3732,8766.0
2017-08-11 11:05:00,143.95,144.18,143.95,144.05,7829.0,123.4247,123.6219,123.4247,123.5104,7829.0
2017-08-11 11:10:00,144.08,144.11,143.92,143.92,3925.0,123.5361,123.5619,123.399,123.399,3925.0
2017-08-11 11:15:00,143.92,143.95,143.74,143.81,5253.0,123.399,123.4247,123.2446,123.3046,5253.0
2017-08-11 11:20:00,143.81,143.86,143.5,143.62,8521.0,123.3046,123.3475,123.0388,123.1417,8521.0
2017-08-11 11:25:00,143.67,143.8,143.32,143.32,11358.0,123.1846,123.2961,122.8845,122.8845,11358.0
2017-08-11 11:30:00,143.34,143.64,143.22,143.59,11384.0,122.9017,123.1589,122.7988,123.116,11384.0
2017-08-11 11:35:00,143.67,143.91,143.67,143.8,4048.0,123.1846,123.3904,123.1846,123.2961,4048.0
2017-08-11 11:40:00,143.78,143.86,143.61,143.66,5583.0,123.2789,123.3475,123.1332,123.176,5583.0
2017-08-11 11:45:00,143.78,143.8,143.55,143.55,4590.0,123.2789,123.2961,123.0817,123.0817,4590.0
2017-08-11 11:50:00,143.46,143.6,143.26,143.37,6778.0,123.0045,123.1246,122.8331,122.9274,6778.0
2017-08-11 11:55:00,143.35,143.37,143.23,143.3,5166.0,122.9102,122.9274,122.8073,122.8674,5166.0
2017-08-11 12:00:00,143.35,143.51,143.28,143.45,4905.0,122.9102,123.0474,122.8502,122.996,4905.0
2017-08-11 12:05:00,143.5,143.6,143.47,143.57,2161.0,123.0388,123.1246,123.0131,123.0989,2161.0
2017-08-11 12:10:00,143.54,143.71,143.54,143.64,7600.0,123.0731,123.2189,123.0731,123.1589,7600.0
2017-08-11 12:15:00,143.67,143.73,143.56,143.64,4304.0,123.1846,123.2361,123.0903,123.1589,4304.0
2017-08-11 12:20:00,143.71,143.85,143.61,143.64,4115.0,123.2189,123.3389,123.1332,123.1589,4115.0
2017-08-11 12:25:00,143.61,143.63,143.42,143.5,11521.0,123.1332,123.1503,122.9703,123.0388,11521.0
2017-08-11 12:30:00,143.45,143.57,143.42,143.47,4800.0,122.996,123.0989,122.9703,123.0131,4800.0
2017-08-11 12:35:00,143.5,143.61,143.46,143.5,4070.0,123.0388,123.1332,123.0045,123.0388,4070.0
2017-08-11 12:40:00,143.49,143.72,143.49,143.72,2701.0,123.0303,123.2275,123.0303,123.2275,2701.0
2017-08-11 12:45:00,143.67,143.69,143.55,143.56,6617.0,123.1846,123.2018,123.0817,123.0903,6617.0
2017-08-11 12:50:00,143.48,143.66,143.48,143.59,3600.0,123.0217,123.176,123.0217,123.116,3600.0
2017-08-11 12:55:00,143.62,143.69,143.57,143.58,6684.0,123.1417,123.2018,123.0989,123.1074,6684.0
2017-08-11 13:00:00,143.61,143.7,143.54,143.69,4531.0,123.1332,123.2103,123.0731,123.2018,4531.0
2017-08-11 13:05:00,143.7,143.94,143.67,143.91,3706.0,123.2103,123.4161,123.1846,123.3904,3706.0
2017-08-11 13:10:00,143.98,143.98,143.84,143.93,2447.0,123.4504,123.4504,123.3304,123.4075,2447.0
2017-08-11 13:15:00,143.94,143.94,143.57,143.57,14345.0,123.4161,123.4161,123.0989,123.0989,14345.0
2017-08-11 13:20:00,143.62,143.62,143.39,143.39,2953.0,123.1417,123.1417,122.9445,122.9445,2953.0
2017-08-11 13:25:00,143.44,143.57,143.43,143.5,4698.0,122.9874,123.0989,122.9788,123.0388,4698.0
2017-08-11 13:30:00,143.4,143.6,143.4,143.47,5281.0,122.9531,123.1246,122.9531,123.0131,5281.0
2017-08-11 13:35:00,143.38,143.56,143.38,143.47,9283.0,122.936,123.0903,122.936,123.0131,9283.0
2017-08-11 13:40:00,143.52,143.56,143.42,143.47,4459.0,123.056,123.0903,122.9703,123.0131,4459.0
2017-08-11 13:45:00,143.47,143.54,143.42,143.54,2807.0,123.0131,123.0731,122.9703,123.0731,2807.0
2017-08-11 13:50:00,143.53,143.65,143.51,143.65,2113.0,123.0646,123.1675,123.0474,123.1675,2113.0
2017-08-11 13:55:00,143.66,143.75,143.66,143.66,3350.0,123.176,123.2532,123.176,123.176,3350.0
2017-08-11 14:00:00,143.66,143.78,143.65,143.76,2500.0,123.176,123.2789,123.1675,123.2618,2500.0
2017-08-11 14:05:00,143.72,143.75,143.51,143.55,12840.0,123.2275,123.2532,123.0474,123.0817,12840.0
2017-08-11 14:10:00,143.55,143.59,143.43,143.56,7326.0,123.0817,123.116,122.9788,123.0903,7326.0
2017-08-11 14:15:00,143.59,143.69,143.46,143.46,7568.0,123.116,123.2018,123.0045,123.0045,7568.0
2017-08-11 14:20:00,143.54,143.59,143.34,143.4,4072.0,123.0731,123.116,122.9017,122.9531,4072.0
2017-08-11 14:25:00,143.34,143.34,143.26,143.26,4140.0,122.9017,122.9017,122.8331,122.8331,4140.0
2017-08-11 14:30:00,143.3,143.37,143.17,143.2,3355.0,122.8674,122.9274,122.7559,122.7816,3355.0
2017-08-11 14:35:00,143.29,143.29,143.04,143.16,7895.0,122.8588,122.8588,122.6444,122.7473,7895.0
2017-08-11 14:40:00,143.23,143.42,143.23,143.27,2546.0,122.8073,122.9703,122.8073,122.8416,2546.0
2017-08-11 14:45:00,143.33,143.44,143.27,143.27,4886.0,122.8931,122.9874,122.8416,122.8416,4886.0
2017-08-11 14:50:00,143.34,143.51,143.2,143.2,5749.0,122.9017,123.0474,122.7816,122.7816,5749.0
2017-08-11 14:55:00,143.27,143.45,143.18,143.19,5344.0,122.8416,122.996,122.7645,122.773,5344.0
2017-08-11 15:00:00,143.24,143.42,143.15,143.3,7503.0,122.8159,122.9703,122.7388,122.8674,7503.0
2017-08-11 15:05:00,143.26,143.32,143.21,143.32,5044.0,122.8331,122.8845,122.7902,122.8845,5044.0
2017-08-11 15:10:00,143.31,143.34,143.24,143.27,6099.0,122.8759,122.9017,122.8159,122.8416,6099.0
2017-08-11 15:15:00,143.3,143.31,143.11,143.17,5137.0,122.8674,122.8759,122.7045,122.7559,5137.0
2017-08-11 15:20:00,143.22,143.35,143.21,143.34,4568.0,122.7988,122.9102,122.7902,122.9017,4568.0
2017-08-11 15:25:00,143.35,143.41,143.32,143.35,10304.0,122.9102,122.9617,122.8845,122.9102,10304.0
2017-08-11 15:30:00,143.34,143.36,143.16,143.26,12699.0,122.9017,122.9188,122.7473,122.8331,12699.0
2017-08-11 15:35:00,143.28,143.6,143.25,143.6,13320.0,122.8502,123.1246,122.8245,123.1246,13320.0
2017-08-11 15:40:00,143.57,143.57,143.37,143.43,13795.0,123.0989,123.0989,122.9274,122.9788,13795.0
2017-08-11 15:45:00,143.41,143.64,143.41,143.64,19240.0,122.9617,123.1589,122.9617,123.1589,19240.0
2017-08-11 15:50:00,143.6,143.61,143.36,143.37,26230.0,123.1246,123.1332,122.9188,122.9274,26230.0
2017-08-11 15:55:00,143.37,143.42,143.22,143.35,56495.0,122.9274,122.9703,122.7988,122.9102,56495.0
2017-08-14 09:30:00,145.34,146.02,145.34,145.92,11480.0,124.6165,125.1995,124.6165,125.1138,11480.0
2017-08-14 09:35:00,145.85,146.33,145.7,146.15,3511.0,125.0538,125.4653,124.9252,125.311,3511.0
2017-08-14 09:40:00,146.23,146.23,145.34,145.64,10528.0,125.3796,125.3796,124.6165,124.8737,10528.0
2017-08-14 09:45:00,145.8,146.04,145.72,145.92,10680.0,125.0109,125.2167,124.9423,125.1138,10680.0
2017-08-14 09:50:00,145.97,146.17,145.83,146.17,5317.0,125.1567,125.3281,125.0366,125.3281,5317.0
2017-08-14 09:55:00,146.08,146.2,145.62,145.75,12170.0,125.251,125.3539,124.8566,124.968,12170.0
2017-08-14 10:00:00,145.62,145.85,145.61,145.82,5403.0,124.8566,125.0538,124.848,125.028,5403.0
2017-08-14 10:05:00,145.8,145.89,145.64,145.74,8454.0,125.0109,125.0881,124.8737,124.9595,8454.0
2017-08-14 10:10:00,145.67,145.9,145.55,145.59,8412.0,124.8994,125.0966,124.7965,124.8308,8412.0
2017-08-14 10:15:00,145.58,145.86,145.52,145.72,6060.0,124.8223,125.0623,124.7708,124.9423,6060.0
2017-08-14 10:20:00,145.67,145.7,145.55,145.66,8204.0,124.8994,124.9252,124.7965,124.8909,8204.0
2017-08-14 10:25:00,145.63,145.63,145.44,145.44,5098.0,124.8651,124.8651,124.7022,124.7022,5098.0
2017-08-14 10:30:00,145.51,145.56,145.44,145.45,5205.0,124.7622,124.8051,124.7022,124.7108,5205.0
2017-08-14 10:35:00,145.55,145.56,145.45,145.46,6584.0,124.7965,124.8051,124.7108,124.7194,6584.0
2017-08-14 10:40:00,145.46,145.49,145.16,145.22,6460.0,124.7194,124.7451,124.4622,124.5136,6460.0
2017-08-14 10:45:00,145.22,145.27,145.16,145.22,3862.0,124.5136,124.5565,124.4622,124.5136,3862.0
2017-08-14 10:50:00,145.28,145.54,145.28,145.47,4906.0,124.565,124.788,124.565,124.728,4906.0
2017-08-14 10:55:00,145.45,145.5,145.25,145.29,5392.0,124.7108,124.7537,124.5393,124.5736,5392.0
2017-08-14 11:00:00,145.29,145.29,145.2,145.2,2407.0,124.5736,124.5736,124.4964,124.4964,2407.0
2017-08-14 11:05:00,145.19,145.21,145.1,145.21,7415.0,124.4879,124.505,124.4107,124.505,7415.0
2017-08-14 11:10:00,145.21,145.32,145.06,145.06,2726.0,124.505,124.5993,124.3764,124.3764,2726.0
2017-08-14 11:15:00,145.09,145.2,145.06,145.09,3210.0,124.4021,124.4964,124.3764,124.4021,3210.0
2017-08-14 11:20:00,145.04,145.1,145.0,145.03,2600.0,124.3593,124.4107,124.325,124.3507,2600.0
2017-08-14 11:25:00,145.1,145.4,145.09,145.4,7026.0,124.4107,124.6679,124.4021,124.6679,7026.0
2017-08-14 11:30:00,145.43,145.54,145.36,145.5,5589.0,124.6937,124.788,124.6336,124.7537,5589.0
2017-08-14 11:35:00,145.5,145.54,145.42,145.5,9774.0,124.7537,124.788,124.6851,124.7537,9774.0
2017-08-14 11:40:00,145.46,145.7,145.45,145.7,6170.0,124.7194,124.9252,124.7108,124.9252,6170.0
2017-08-14 11:45:00,145.71,145.86,145.71,145.8,2716.0,124.9337,125.0623,124.9337,125.0109,2716.0
2017-08-14 11:50:00,145.81,145.81,145.55,145.6,9277.0,125.0195,125.0195,124.7965,124.8394,9277.0
2017-08-14 11:55:00,145.58,145.7,145.58,145.59,3080.0,124.8223,124.9252,124.8223,124.8308,3080.0
2017-08-14 12:00:00,145.62,145.76,145.61,145.69,2542.0,124.8566,124.9766,124.848,124.9166,2542.0
2017-08-14 12:05:00,145.62,145.69,145.58,145.66,1863.0,124.8566,124.9166,124.8223,124.8909,1863.0
2017-08-14 12:10:00,145.61,145.61,145.54,145.56,2727.0,124.848,124.848,124.788,124.8051,2727.0
2017-08-14 12:15:00,145.54,145.56,145.49,145.55,8342.0,124.788,124.8051,124.7451,124.7965,8342.0
2017-08-14 12:20:00,145.55,145.68,145.55,145.61,7521.0,124.7965,124.908,124.7965,124.848,7521.0
2017-08-14 12:25:00,145.6,145.6,145.45,145.45,2000.0,124.8394,124.8394,124.7108,124.7108,2000.0
2017-08-14 12:30:00,145.46,145.49,145.38,145.39,1471.0,124.7194,124.7451,124.6508,124.6594,1471.0
2017-08-14 12:35:00,145.35,145.37,145.22,145.26,2095.0,124.6251,124.6422,124.5136,124.5479,2095.0
2017-08-14 12:40:00,145.21,145.25,145.15,145.19,1700.0,124.505,124.5393,124.4536,124.4879,1700.0
2017-08-14 12:45:00,145.14,145.22,145.11,145.18,2527.0,124.445,124.5136,124.4193,124.4793,2527.0
2017-08-14 12:50:00,145.22,145.31,145.22,145.31,1025.0,124.5136,124.5908,124.5136,124.5908,1025.0
2017-08-14 12:55:00,145.28,145.31,145.1,145.11,3825.0,124.565,124.5908,124.4107,124.4193,3825.0
2017-08-14 13:00:00,145.14,145.22,145.14,145.18,2306.0,124.445,124.5136,124.445,124.4793,2306.0
2017-08-14 13:05:00,145.15,145.28,145.15,145.28,1689.0,124.4536,124.565,124.4536,124.565,1689.0
2017-08-14 13:10:00,145.24,145.25,145.11,145.17,2227.0,124.5307,124.5393,124.4193,124.4707,2227.0
2017-08-14 13:15:00,145.19,145.22,145.01,145.02,2705.0,124.4879,124.5136,124.3335,124.3421,2705.0
2017-08-14 13:20:00,145.07,145.08,144.98,144.98,1500.0,124.385,124.3936,124.3078,124.3078,1500.0
2017-08-14 13:25:00,145.03,145.06,144.84,144.89,4400.0,124.3507,124.3764,124.1878,124.2307,4400.0
2017-08-14 13:30:00,144.91,144.93,144.85,144.88,1896.0,124.2478,124.2649,124.1964,124.2221,1896.0
2017-08-14 13:35:00,144.91,145.03,144.88,145.03,1556.0,124.2478,124.3507,124.2221,124.3507,1556.0
2017-08-14 13:40:00,145.03,145.15,145.0,145.08,6951.0,124.3507,124.4536,124.325,124.3936,6951.0
2017-08-14 13:45:00,145.09,145.16,145.06,145.16,4468.0,124.4021,124.4622,124.3764,124.4622,4468.0
2017-08-14 13:50:00,145.2,145.22,145.15,145.22,2209.0,124.4964,124.5136,124.4536,124.5136,2209.0
2017-08-14 13:55:00,145.25,145.33,145.25,145.29,3211.0,124.5393,124.6079,124.5393,124.5736,3211.0
2017-08-14 14:00:00,145.33,145.42,145.31,145.35,5522.0,124.6079,124.6851,124.5908,124.6251,5522.0
2017-08-14 14:05:00,145.37,145.4,145.3,145.33,7228.0,124.6422,124.6679,124.5822,124.6079,7228.0
2017-08-14 14:10:00,145.35,145.35,145.27,145.31,3339.0,124.6251,124.6251,124.5565,124.5908,3339.0
2017-08-14 14:15:00,145.27,145.34,145.22,145.32,4129.0,124.5565,124.6165,124.5136,124.5993,4129.0
2017-08-14 14:20:00,145.32,145.5,145.32,145.48,2983.0,124.5993,124.7537,124.5993,124.7365,2983.0
2017-08-14 14:25:00,145.45,145.49,145.42,145.48,1933.0,124.7108,124.7451,124.6851,124.7365,1933.0
2017-08-14 14:30:00,145.46,145.53,145.44,145.45,3489.0,124.7194,124.7794,124.7022,124.7108,3489.0
2017-08-14 14:35:00,145.44,145.45,145.32,145.38,4011.0,124.7022,124.7108,124.5993,124.6508,4011.0
2017-08-14 14:40:00,145.42,145.45,145.41,145.44,1315.0,124.6851,124.7108,124.6765,124.7022,1315.0
2017-08-14 14:45:00,145.43,145.43,145.19,145.21,6169.0,124.6937,124.6937,124.4879,124.505,6169.0
2017-08-14 14:50:00,145.2,145.2,145.1,145.16,2853.0,124.4964,124.4964,124.4107,124.4622,2853.0
2017-08-14 14:55:00,145.14,145.19,145.0,145.0,9447.0,124.445,124.4879,124.325,124.325,9447.0
2017-08-14 15:00:00,145.05,145.05,144.92,144.94,7621.0,124.3678,124.3678,124.2564,124.2735,7621.0
2017-08-14 15:05:00,144.97,145.05,144.92,145.05,10305.0,124.2992,124.3678,124.2564,124.3678,10305.0
2017-08-14 15:10:00,145.02,145.07,144.99,145.06,12787.0,124.3421,124.385,124.3164,124.3764,12787.0
2017-08-14 15:15:00,145.09,145.14,145.04,145.12,5825.0,124.4021,124.445,124.3593,124.4279,5825.0
2017-08-14 15:20:00,145.13,145.21,145.11,145.15,7955.0,124.4364,124.505,124.4193,124.4536,7955.0
2017-08-14 15:25:00,145.18,145.26,145.16,145.2,7327.0,124.4793,124.5479,124.4622,124.4964,7327.0
2017-08-14 15:30:00,145.15,145.22,145.14,145.15,8378.0,124.4536,124.5136,124.445,124.4536,8378.0
2017-08-14 15:35:00,145.15,145.15,145.0,145.04,8635.0,124.4536,124.4536,124.325,124.3593,8635.0
2017-08-14 15:40:00,145.05,145.1,144.99,145.06,17286.0,124.3678,124.4107,124.3164,124.3764,17286.0
2017-08-14 15:45:00,145.09,145.15,145.03,145.1,15795.0,124.4021,124.4536,124.3507,124.4107,15795.0
2017-08-14 15:50:00,145.15,145.2,145.09,145.15,46575.0,124.4536,124.4964,124.4021,124.4536,46575.0
2017-08-14 15:55:00,145.13,145.27,145.08,145.15,43747.0,124.4364,124.5565,124.3936,124.4536,43747.0
2017-08-15 09:30:00,146.16,146.87,145.94,146.52,18334.0,125.3196,125.9283,125.1309,125.6282,18334.0
2017-08-15 09:35:00,147.0,147.02,146.44,146.5,14024.0,126.0398,126.0569,125.5596,125.6111,14024.0
2017-08-15 09:40:00,146.5,146.7,146.02,146.1,15437.0,125.6111,125.7826,125.1995,125.2681,15437.0
2017-08-15 09:45:00,146.0,146.0,145.5,145.58,7848.0,125.1824,125.1824,124.7537,124.8223,7848.0
2017-08-15 09:50:00,145.58,145.62,145.21,145.27,13943.0,124.8223,124.8566,124.505,124.5565,13943.0
2017-08-15 09:55:00,145.27,145.3,145.0,145.01,6373.0,124.5565,124.5822,124.325,124.3335,6373.0
2017-08-15 10:00:00,145.03,145.26,145.01,145.05,5315.0,124.3507,124.5479,124.3335,124.3678,5315.0
2017-08-15 10:05:00,145.02,145.12,144.89,144.91,14933.0,124.3421,124.4279,124.2307,124.2478,14933.0
2017-08-15 10:10:00,144.88,144.89,144.81,144.81,1995.0,124.2221,124.2307,124.1621,124.1621,1995.0
2017-08-15 10:15:00,144.83,145.0,144.83,145.0,3200.0,124.1792,124.325,124.1792,124.325,3200.0
2017-08-15 10:20:00,145.0,145.06,144.9,145.03,6237.0,124.325,124.3764,124.2392,124.3507,6237.0
2017-08-15 10:25:00,144.9,145.1,144.86,145.01,6191.0,124.2392,124.4107,124.2049,124.3335,6191.0
2017-08-15 10:30:00,144.95,144.95,144.63,144.68,3538.0,124.2821,124.2821,124.0077,124.0506,3538.0
2017-08-15 10:35:00,144.65,144.73,144.61,144.73,4572.0,124.0249,124.0935,123.9906,124.0935,4572.0
2017-08-15 10:40:00,144.68,144.7,144.56,144.56,2743.0,124.0506,124.0677,123.9477,123.9477,2743.0
2017-08-15 10:45:00,144.57,144.9,144.54,144.9,3025.0,123.9563,124.2392,123.9306,124.2392,3025.0
2017-08-15 10:50:00,144.85,145.0,144.8,144.8,2750.0,124.1964,124.325,124.1535,124.1535,2750.0
2017-08-15 10:55:00,144.8,144.91,144.73,144.75,2953.0,124.1535,124.2478,124.0935,124.1106,2953.0
2017-08-15 11:00:00,144.74,144.99,144.74,144.91,2782.0,124.102,124.3164,124.102,124.2478,2782.0
2017-08-15 11:05:00,144.89,144.89,144.68,144.77,15373.0,124.2307,124.2307,124.0506,124.1278,15373.0
2017-08-15 11:10:00,144.78,144.86,144.69,144.81,2670.0,124.1363,124.2049,124.0592,124.1621,2670.0
2017-08-15 11:15:00,144.77,144.86,144.71,144.78,2352.0,124.1278,124.2049,124.0763,124.1363,2352.0
2017-08-15 11:20:00,144.85,144.95,144.76,144.76,3305.0,124.1964,124.2821,124.1192,124.1192,3305.0
2017-08-15 11:25:00,144.76,144.86,144.63,144.63,4800.0,124.1192,124.2049,124.0077,124.0077,4800.0
2017-08-15 11:30:00,144.63,144.75,144.63,144.75,3001.0,124.0077,124.1106,124.0077,124.1106,3001.0
2017-08-15 11:35:00,144.7,144.85,144.67,144.67,3000.0,124.0677,124.1964,124.042,124.042,3000.0
2017-08-15 11:40:00,144.65,144.82,144.65,144.72,4023.0,124.0249,124.1706,124.0249,124.0849,4023.0
2017-08-15 11:45:00,144.78,144.78,144.49,144.49,3885.0,124.1363,124.1363,123.8877,123.8877,3885.0
2017-08-15 11:50:00,144.49,144.56,144.49,144.56,900.0,123.8877,123.9477,123.8877,123.9477,900.0
2017-08-15 11:55:00,144.57,144.66,144.54,144.66,1400.0,123.9563,124.0334,123.9306,124.0334,1400.0
2017-08-15 12:00:00,144.67,144.71,144.54,144.64,4284.0,124.042,124.0763,123.9306,124.0163,4284.0
2017-08-15 12:05:00,144.59,144.64,144.51,144.64,1900.0,123.9734,124.0163,123.9048,124.0163,1900.0
2017-08-15 12:10:00,144.65,144.68,144.55,144.58,2814.0,124.0249,124.0506,123.9391,123.9649,2814.0
2017-08-15 12:15:00,144.58,144.67,144.57,144.67,2746.0,123.9649,124.042,123.9563,124.042,2746.0
2017-08-15 12:20:00,144.65,144.67,144.62,144.67,2403.0,124.0249,124.042,123.9991,124.042,2403.0
2017-08-15 12:25:00,144.7,144.7,144.65,144.65,2025.0,124.0677,124.0677,124.0249,124.0249,2025.0
2017-08-15 12:30:00,144.62,144.68,144.57,144.68,1730.0,123.9991,124.0506,123.9563,124.0506,1730.0
2017-08-15 12:35:00,144.65,144.66,144.63,144.66,1200.0,124.0249,124.0334,124.0077,124.0334,1200.0
2017-08-15 12:40:00,144.71,144.76,144.66,144.72,5870.0,124.0763,124.1192,124.0334,124.0849,5870.0
2017-08-15 12:45:00,144.72,144.77,144.69,144.72,3700.0,124.0849,124.1278,124.0592,124.0849,3700.0
2017-08-15 12:50:00,144.68,144.76,144.68,144.76,1200.0,124.0506,124.1192,124.0506,124.1192,1200.0
2017-08-15 12:55:00,144.74,144.74,144.59,144.59,3209.0,124.102,124.102,123.9734,123.9734,3209.0
2017-08-15 13:00:00,144.6,144.6,144.43,144.51,23732.0,123.982,123.982,123.8362,123.9048,23732.0
2017-08-15 13:05:00,144.49,144.64,144.49,144.63,1800.0,123.8877,124.0163,123.8877,124.0077,1800.0
2017-08-15 13:10:00,144.68,144.68,144.58,144.58,1150.0,124.0506,124.0506,123.9649,123.9649,1150.0
2017-08-15 13:15:00,144.64,144.72,144.64,144.71,634.0,124.0163,124.0849,124.0163,124.0763,634.0
2017-08-15 13:20:00,144.74,144.78,144.67,144.67,3501.0,124.102,124.1363,124.042,124.042,3501.0
2017-08-15 13:25:00,144.69,144.74,144.57,144.66,3245.0,124.0592,124.102,123.9563,124.0334,3245.0
2017-08-15 13:30:00,144.67,144.72,144.64,144.67,1135.0,124.042,124.0849,124.0163,124.042,1135.0
2017-08-15 13:35:00,144.65,144.67,144.63,144.67,2001.0,124.0249,124.042,124.0077,124.042,2001.0
2017-08-15 13:40:00,144.65,144.73,144.58,144.58,2501.0,124.0249,124.0935,123.9649,123.9649,2501.0
2017-08-15 13:45:00,144.64,144.72,144.6,144.72,2002.0,124.0163,124.0849,123.982,124.0849,2002.0
2017-08-15 13:50:00,144.76,144.82,144.73,144.8,1514.0,124.1192,124.1706,124.0935,124.1535,1514.0
2017-08-15 13:55:00,144.72,144.75,144.64,144.69,3208.0,124.0849,124.1106,124.0163,124.0592,3208.0
2017-08-15 14:00:00,144.68,144.86,144.68,144.82,3025.0,124.0506,124.2049,124.0506,124.1706,3025.0
2017-08-15 14:05:00,144.83,144.94,144.76,144.94,4542.0,124.1792,124.2735,124.1192,124.2735,4542.0
2017-08-15 14:10:00,144.88,144.97,144.88,144.88,2400.0,124.2221,124.2992,124.2221,124.2221,2400.0
2017-08-15 14:15:00,144.89,144.96,144.87,144.93,3739.0,124.2307,124.2907,124.2135,124.2649,3739.0
2017-08-15 14:20:00,144.98,145.0,144.83,144.88,26024.0,124.3078,124.325,124.1792,124.2221,26024.0
2017-08-15 14:25:00,144.92,145.02,144.91,144.99,7067.0,124.2564,124.3421,124.2478,124.3164,7067.0
2017-08-15 14:30:00,145.01,145.05,144.96,144.98,5409.0,124.3335,124.3678,124.2907,124.3078,5409.0
2017-08-15 14:35:00,144.96,145.02,144.92,144.93,5603.0,124.2907,124.3421,124.2564,124.2649,5603.0
2017-08-15 14:40:00,144.94,144.97,144.92,144.96,2812.0,124.2735,124.2992,124.2564,124.2907,2812.0
2017-08-15 14:45:00,144.94,145.0,144.9,144.98,3000.0,124.2735,124.325,124.2392,124.3078,3000.0
2017-08-15 14:50:00,144.9,145.0,144.9,145.0,1217.0,124.2392,124.325,124.2392,124.325,1217.0
2017-08-15 14:55:00,144.96,145.11,144.96,145.05,6062.0,124.2907,124.4193,124.2907,124.3678,6062.0
2017-08-15 15:00:00,145.05,145.14,145.01,145.01,4282.0,124.3678,124.445,124.3335,124.3335,4282.0
2017-08-15 15:05:00,145.01,145.04,144.94,145.02,630.0,124.3335,124.3593,124.2735,124.3421,630.0
2017-08-15 15:10:00,145.04,145.14,144.97,145.11,4946.0,124.3593,124.445,124.2992,124.4193,4946.0
2017-08-15 15:15:00,145.1,145.13,145.01,145.03,6083.0,124.4107,124.4364,124.3335,124.3507,6083.0
2017-08-15 15:20:00,145.07,145.09,145.02,145.05,4000.0,124.385,124.4021,124.3421,124.3678,4000.0
2017-08-15 15:25:00,145.05,145.07,145.02,145.06,7174.0,124.3678,124.385,124.3421,124.3764,7174.0
2017-08-15 15:30:00,145.07,145.08,144.98,145.01,9279.0,124.385,124.3936,124.3078,124.3335,9279.0
2017-08-15 15:35:00,145.01,145.16,145.01,145.16,6846.0,124.3335,124.4622,124.3335,124.4622,6846.0
2017-08-15 15:40:00,145.14,145.14,145.03,145.1,12837.0,124.445,124.445,124.3507,124.4107,12837.0
2017-08-15 15:45:00,145.09,145.1,144.97,145.0,15628.0,124.4021,124.4107,124.2992,124.325,15628.0
2017-08-15 15:50:00,145.0,145.0,144.86,144.96,18411.0,124.325,124.325,124.2049,124.2907,18411.0
2017-08-15 15:55:00,144.92,144.94,144.76,144.79,36887.0,124.2564,124.2735,124.1192,124.1449,36887.0
2017-08-16 09:30:00,145.52,145.73,145.0,145.67,4602.0,124.7708,124.9509,124.325,124.8994,4602.0
2017-08-16 09:35:00,145.41,146.12,145.41,145.76,5728.0,124.6765,125.2853,124.6765,124.9766,5728.0
2017-08-16 09:40:00,145.69,145.94,145.64,145.94,1103.0,124.9166,125.1309,124.8737,125.1309,1103.0
2017-08-16 09:45:00,145.97,146.21,145.89,146.12,10133.0,125.1567,125.3624,125.0881,125.2853,10133.0
2017-08-16 09:50:00,146.06,146.33,145.98,146.16,9150.0,125.2338,125.4653,125.1652,125.3196,9150.0
2017-08-16 09:55:00,146.09,146.21,145.94,146.1,3683.0,125.2595,125.3624,125.1309,125.2681,3683.0
2017-08-16 10:00:00,146.16,146.16,145.98,146.04,4250.0,125.3196,125.3196,125.1652,125.2167,4250.0
2017-08-16 10:05:00,146.0,146.16,146.0,146.06,3136.0,125.1824,125.3196,125.1824,125.2338,3136.0
2017-08-16 10:10:00,146.0,146.03,145.71,145.84,6485.0,125.1824,125.2081,124.9337,125.0452,6485.0
2017-08-16 10:15:00,145.85,145.85,145.52,145.57,12269.0,125.0538,125.0538,124.7708,124.8137,12269.0
2017-08-16 10:20:00,145.64,145.69,145.55,145.56,2900.0,124.8737,124.9166,124.7965,124.8051,2900.0
2017-08-16 10:25:00,145.67,145.76,145.56,145.7,4904.0,124.8994,124.9766,124.8051,124.9252,4904.0
2017-08-16 10:30:00,145.67,145.67,145.47,145.49,1601.0,124.8994,124.8994,124.728,124.7451,1601.0
2017-08-16 10:35:00,145.5,145.66,145.41,145.56,4151.0,124.7537,124.8909,124.6765,124.8051,4151.0
2017-08-16 10:40:00,145.51,145.61,145.47,145.47,3700.0,124.7622,124.848,124.728,124.728,3700.0
2017-08-16 10:45:00,145.52,145.54,145.38,145.46,5817.0,124.7708,124.788,124.6508,124.7194,5817.0
2017-08-16 10:50:00,145.42,145.48,145.25,145.39,4900.0,124.6851,124.7365,124.5393,124.6594,4900.0
2017-08-16 10:55:00,145.35,145.48,145.31,145.44,1950.0,124.6251,124.7365,124.5908,124.7022,1950.0
2017-08-16 11:00:00,145.48,145.5,145.29,145.29,9449.0,124.7365,124.7537,124.5736,124.5736,9449.0
2017-08-16 11:05:00,145.3,145.39,145.22,145.22,4099.0,124.5822,124.6594,124.5136,124.5136,4099.0
2017-08-16 11:10:00,145.24,145.28,145.17,145.19,2400.0,124.5307,124.565,124.4707,124.4879,2400.0
2017-08-16 11:15:00,145.16,145.23,145.08,145.11,5912.0,124.4622,124.5222,124.3936,124.4193,5912.0
2017-08-16 11:20:00,145.08,145.12,144.9,144.91,2712.0,124.3936,124.4279,124.2392,124.2478,2712.0
2017-08-16 11:25:00,144.94,144.98,144.85,144.98,3737.0,124.2735,124.3078,124.1964,124.3078,3737.0
2017-08-16 11:30:00,144.99,145.06,144.92,145.02,3102.0,124.3164,124.3764,124.2564,124.3421,3102.0
2017-08-16 11:35:00,144.95,145.01,144.8,144.81,2610.0,124.2821,124.3335,124.1535,124.1621,2610.0
2017-08-16 11:40:00,144.87,144.98,144.87,144.97,2400.0,124.2135,124.3078,124.2135,124.2992,2400.0
2017-08-16 11:45:00,144.97,144.97,144.87,144.87,2818.0,124.2992,124.2992,124.2135,124.2135,2818.0
2017-08-16 11:50:00,144.87,145.0,144.84,144.88,5195.0,124.2135,124.325,124.1878,124.2221,5195.0
2017-08-16 11:55:00,144.86,144.94,144.85,144.9,2848.0,124.2049,124.2735,124.1964,124.2392,2848.0
2017-08-16 12:00:00,144.98,145.04,144.91,145.04,6108.0,124.3078,124.3593,124.2478,124.3593,6108.0
2017-08-16 12:05:00,144.97,145.08,144.94,144.94,5720.0,124.2992,124.3936,124.2735,124.2735,5720.0
2017-08-16 12:10:00,144.98,145.02,144.87,144.9,2451.0,124.3078,124.3421,124.2135,124.2392,2451.0
2017-08-16 12:15:00,144.85,144.89,144.76,144.83,6618.0,124.1964,124.2307,124.1192,124.1792,6618.0
2017-08-16 12:20:00,144.81,144.91,144.79,144.79,1500.0,124.1621,124.2478,124.1449,124.1449,1500.0
2017-08-16 12:25:00,144.79,144.87,144.72,144.87,5001.0,124.1449,124.2135,124.0849,124.2135,5001.0
2017-08-16 12:30:00,144.88,144.88,144.75,144.75,3700.0,124.2221,124.2221,124.1106,124.1106,3700.0
2017-08-16 12:35:00,144.85,144.89,144.78,144.88,2900.0,124.1964,124.2307,124.1363,124.2221,2900.0
2017-08-16 12:40:00,144.84,144.88,144.79,144.88,2750.0,124.1878,124.2221,124.1449,124.2221,2750.0
2017-08-16 12:45:00,144.88,144.93,144.64,144.64,4419.0,124.2221,124.2649,124.0163,124.0163,4419.0
2017-08-16 12:50:00,144.66,144.66,144.43,144.44,3101.0,124.0334,124.0334,123.8362,123.8448,3101.0
2017-08-16 12:55:00,144.44,144.48,144.23,144.23,6894.0,123.8448,123.8791,123.6648,123.6648,6894.0
2017-08-16 13:00:00,144.29,144.66,144.15,144.28,14829.0,123.7162,124.0334,123.5962,123.7076,14829.0
2017-08-16 13:05:00,144.27,144.51,144.21,144.5,2900.0,123.6991,123.9048,123.6476,123.8963,2900.0
2017-08-16 13:10:00,144.49,144.49,144.05,144.05,7503.0,123.8877,123.8877,123.5104,123.5104,7503.0
2017-08-16 13:15:00,144.13,144.28,144.07,144.2,3450.0,123.579,123.7076,123.5276,123.639,3450.0
2017-08-16 13:20:00,144.22,144.39,144.21,144.26,7375.0,123.6562,123.8019,123.6476,123.6905,7375.0
2017-08-16 13:25:00,144.29,144.29,144.03,144.2,3250.0,123.7162,123.7162,123.4933,123.639,3250.0
2017-08-16 13:30:00,144.11,144.22,144.03,144.15,8885.0,123.5619,123.6562,123.4933,123.5962,8885.0
2017-08-16 13:35:00,144.11,144.19,144.08,144.09,2804.0,123.5619,123.6305,123.5361,123.5447,2804.0
2017-08-16 13:40:00,144.12,144.17,144.04,144.17,3800.0,123.5704,123.6133,123.5018,123.6133,3800.0
2017-08-16 13:45:00,144.11,144.18,144.05,144.08,5719.0,123.5619,123.6219,123.5104,123.5361,5719.0
2017-08-16 13:50:00,144.06,144.12,144.02,144.09,2457.0,123.519,123.5704,123.4847,123.5447,2457.0
2017-08-16 13:55:00,144.02,144.09,143.97,144.06,4552.0,123.4847,123.5447,123.4418,123.519,4552.0
2017-08-16 14:00:00,144.09,144.2,143.94,144.08,4600.0,123.5447,123.639,123.4161,123.5361,4600.0
2017-08-16 14:05:00,144.09,144.28,144.09,144.18,7009.0,123.5447,123.7076,123.5447,123.6219,7009.0
2017-08-16 14:10:00,144.21,144.28,144.11,144.26,4467.0,123.6476,123.7076,123.5619,123.6905,4467.0
2017-08-16 14:15:00,144.2,144.28,143.81,143.96,3927.0,123.639,123.7076,123.3046,123.4333,3927.0
2017-08-16 14:20:00,143.94,143.99,143.61,143.66,6655.0,123.4161,123.459,123.1332,123.176,6655.0
2017-08-16 14:25:00,143.61,143.76,143.6,143.67,6773.0,123.1332,123.2618,123.1246,123.1846,6773.0
2017-08-16 14:30:00,143.64,143.9,143.52,143.53,7650.0,123.1589,123.3818,123.056,123.0646,7650.0
2017-08-16 14:35:00,143.59,143.78,143.54,143.54,8400.0,123.116,123.2789,123.0731,123.0731,8400.0
2017-08-16 14:40:00,143.51,143.65,143.5,143.61,3916.0,123.0474,123.1675,123.0388,123.1332,3916.0
2017-08-16 14:45:00,143.65,143.68,143.56,143.68,7232.0,123.1675,123.1932,123.0903,123.1932,7232.0
2017-08-16 14:50:00,143.69,143.75,143.64,143.69,9619.0,123.2018,123.2532,123.1589,123.2018,9619.0
2017-08-16 14:55:00,143.71,143.74,143.56,143.56,15777.0,123.2189,123.2446,123.0903,123.0903,15777.0
2017-08-16 15:00:00,143.57,143.7,143.57,143.65,6302.0,123.0989,123.2103,123.0989,123.1675,6302.0
2017-08-16 15:05:00,143.64,143.66,143.47,143.53,10592.0,123.1589,123.176,123.0131,123.0646,10592.0
2017-08-16 15:10:00,143.52,143.62,143.47,143.55,9143.0,123.056,123.1417,123.0131,123.0817,9143.0
2017-08-16 15:15:00,143.51,143.52,143.45,143.47,5632.0,123.0474,123.056,122.996,123.0131,5632.0
2017-08-16 15:20:00,143.44,143.57,143.4,143.54,10029.0,122.9874,123.0989,122.9531,123.0731,10029.0
2017-08-16 15:25:00,143.56,143.59,143.52,143.55,4997.0,123.0903,123.116,123.056,123.0817,4997.0
2017-08-16 15:30:00,143.54,143.65,143.5,143.65,12534.0,123.0731,123.1675,123.0388,123.1675,12534.0
2017-08-16 15:35:00,143.66,143.74,143.64,143.73,9492.0,123.176,123.2446,123.1589,123.2361,9492.0
2017-08-16 15:40:00,143.71,143.74,143.59,143.59,14654.0,123.2189,123.2446,123.116,123.116,14654.0
2017-08-16 15:45:00,143.57,143.57,143.27,143.3,33675.0,123.0989,123.0989,122.8416,122.8674,33675.0
2017-08-16 15:50:00,143.3,143.5,143.16,143.16,52597.0,122.8674,123.0388,122.7473,122.7473,52597.0
2017-08-16 15:55:00,143.16,143.37,143.1,143.37,77303.0,122.7473,122.9274,122.6959,122.9274,77303.0
2017-08-17 09:30:00,142.88,143.19,142.67,143.19,14708.0,122.5072,122.773,122.3272,122.773,14708.0
2017-08-17 09:35:00,143.1,143.27,142.84,142.97,8150.0,122.6959,122.8416,122.473,122.5844,8150.0
2017-08-17 09:40:00,143.03,143.27,142.89,143.12,10944.0,122.6359,122.8416,122.5158,122.713,10944.0
2017-08-17 09:45:00,143.1,143.36,142.92,143.14,18760.0,122.6959,122.9188,122.5415,122.7302,18760.0
2017-08-17 09:50:00,143.13,143.19,142.85,142.89,11854.0,122.7216,122.773,122.4815,122.5158,11854.0
2017-08-17 09:55:00,142.95,142.95,142.37,142.45,29426.0,122.5673,122.5673,122.07,122.1386,29426.0
2017-08-17 10:00:00,142.4,142.58,142.2,142.29,26948.0,122.0957,122.25,121.9242,122.0014,26948.0
2017-08-17 10:05:00,142.29,142.57,142.29,142.51,9581.0,122.0014,122.2415,122.0014,122.19,9581.0
2017-08-17 10:10:00,142.51,142.64,142.22,142.22,12197.0,122.19,122.3015,121.9414,121.9414,12197.0
2017-08-17 10:15:00,142.12,142.15,141.83,141.9,6361.0,121.8556,121.8813,121.607,121.667,6361.0
2017-08-17 10:20:00,141.82,141.86,141.51,141.61,10412.0,121.5984,121.6327,121.3326,121.4183,10412.0
2017-08-17 10:25:00,141.61,141.9,141.55,141.8,12078.0,121.4183,121.667,121.3669,121.5812,12078.0
2017-08-17 10:30:00,141.9,142.3,141.85,142.1,10373.0,121.667,122.0099,121.6241,121.8385,10373.0
2017-08-17 10:35:00,142.0,142.06,141.79,141.89,9567.0,121.7527,121.8042,121.5727,121.6584,9567.0
2017-08-17 10:40:00,141.82,141.86,141.52,141.52,5550.0,121.5984,121.6327,121.3412,121.3412,5550.0
2017-08-17 10:45:00,141.62,141.73,141.52,141.6,5428.0,121.4269,121.5212,121.3412,121.4098,5428.0
2017-08-17 10:50:00,141.58,141.92,141.53,141.84,9184.0,121.3926,121.6841,121.3497,121.6155,9184.0
2017-08-17 10:55:00,141.84,141.93,141.68,141.68,21952.0,121.6155,121.6927,121.4784,121.4784,21952.0
2017-08-17 11:00:00,141.69,141.98,141.69,141.84,20717.0,121.4869,121.7356,121.4869,121.6155,20717.0
2017-08-17 11:05:00,141.84,142.37,141.8,142.26,7171.0,121.6155,122.07,121.5812,121.9757,7171.0
2017-08-17 11:10:00,142.41,142.49,142.31,142.44,3566.0,122.1043,122.1729,122.0185,122.13,3566.0
2017-08-17 11:15:00,142.46,142.56,142.32,142.44,10030.0,122.1471,122.2329,122.0271,122.13,10030.0
2017-08-17 11:20:00,142.43,142.51,142.39,142.47,8475.0,122.1214,122.19,122.0871,122.1557,8475.0
2017-08-17 11:25:00,142.52,142.53,142.17,142.17,5115.0,122.1986,122.2072,121.8985,121.8985,5115.0
2017-08-17 11:30:00,142.17,142.22,141.95,142.1,4545.0,121.8985,121.9414,121.7099,121.8385,4545.0
2017-08-17 11:35:00,142.05,142.1,141.79,141.79,7907.0,121.7956,121.8385,121.5727,121.5727,7907.0
2017-08-17 11:40:00,141.93,142.06,141.78,141.97,7375.0,121.6927,121.8042,121.5641,121.727,7375.0
2017-08-17 11:45:00,141.97,141.98,141.63,141.63,4494.0,121.727,121.7356,121.4355,121.4355,4494.0
2017-08-17 11:50:00,141.63,141.91,141.61,141.87,5500.0,121.4355,121.6756,121.4183,121.6413,5500.0
2017-08-17 11:55:00,141.88,141.92,141.75,141.75,4392.0,121.6498,121.6841,121.5384,121.5384,4392.0
2017-08-17 12:00:00,141.75,142.06,141.69,141.96,6174.0,121.5384,121.8042,121.4869,121.7184,6174.0
2017-08-17 12:05:00,141.99,141.99,141.74,141.74,5031.0,121.7442,121.7442,121.5298,121.5298,5031.0
2017-08-17 12:10:00,141.72,141.72,141.44,141.48,7083.0,121.5126,121.5126,121.2726,121.3069,7083.0
2017-08-17 12:15:00,141.56,141.56,141.28,141.38,7924.0,121.3755,121.3755,121.1354,121.2211,7924.0
2017-08-17 12:20:00,141.4,141.54,141.37,141.52,4360.0,121.2383,121.3583,121.2126,121.3412,4360.0
2017-08-17 12:25:00,141.46,141.46,141.21,141.25,5375.0,121.2897,121.2897,121.0754,121.1097,5375.0
2017-08-17 12:30:00,141.25,141.35,141.18,141.18,10314.0,121.1097,121.1954,121.0496,121.0496,10314.0
2017-08-17 12:35:00,141.24,141.39,141.2,141.33,6818.0,121.1011,121.2297,121.0668,121.1783,6818.0
2017-08-17 12:40:00,141.3,141.3,141.18,141.18,6291.0,121.1525,121.1525,121.0496,121.0496,6291.0
2017-08-17 12:45:00,141.14,141.16,141.03,141.03,6112.0,121.0153,121.0325,120.921,120.921,6112.0
2017-08-17 12:50:00,141.03,141.05,140.89,140.89,9580.0,120.921,120.9382,120.801,120.801,9580.0
2017-08-17 12:55:00,140.9,140.9,140.65,140.81,8109.0,120.8096,120.8096,120.5952,120.7324,8109.0
2017-08-17 13:00:00,140.76,140.76,140.57,140.57,6160.0,120.6895,120.6895,120.5266,120.5266,6160.0
2017-08-17 13:05:00,140.64,140.76,140.59,140.64,9279.0,120.5866,120.6895,120.5438,120.5866,9279.0
2017-08-17 13:10:00,140.68,140.81,140.67,140.69,7341.0,120.6209,120.7324,120.6124,120.6295,7341.0
2017-08-17 13:15:00,140.65,140.84,140.64,140.83,5654.0,120.5952,120.7581,120.5866,120.7496,5654.0
2017-08-17 13:20:00,140.78,140.78,140.67,140.67,6071.0,120.7067,120.7067,120.6124,120.6124,6071.0
2017-08-17 13:25:00,140.69,140.81,140.69,140.77,6881.0,120.6295,120.7324,120.6295,120.6981,6881.0
2017-08-17 13:30:00,140.84,140.87,140.73,140.78,5126.0,120.7581,120.7838,120.6638,120.7067,5126.0
2017-08-17 13:35:00,140.77,140.96,140.77,140.85,9455.0,120.6981,120.861,120.6981,120.7667,9455.0
2017-08-17 13:40:00,140.88,141.03,140.73,140.73,6417.0,120.7924,120.921,120.6638,120.6638,6417.0
2017-08-17 13:45:00,140.8,140.82,140.52,140.56,8594.0,120.7238,120.741,120.4838,120.518,8594.0
2017-08-17 13:50:00,140.55,140.62,140.44,140.62,9108.0,120.5095,120.5695,120.4152,120.5695,9108.0
2017-08-17 13:55:00,140.6,140.69,140.55,140.66,15146.0,120.5523,120.6295,120.5095,120.6038,15146.0
2017-08-17 14:00:00,140.71,140.74,140.45,140.46,10125.0,120.6467,120.6724,120.4237,120.4323,10125.0
2017-08-17 14:05:00,140.6,140.65,140.5,140.56,9379.0,120.5523,120.5952,120.4666,120.518,9379.0
2017-08-17 14:10:00,140.56,140.66,140.54,140.56,12718.0,120.518,120.6038,120.5009,120.518,12718.0
2017-08-17 14:15:00,140.57,140.65,140.27,140.34,10987.0,120.5266,120.5952,120.2694,120.3294,10987.0
2017-08-17 14:20:00,140.34,140.45,140.28,140.42,7749.0,120.3294,120.4237,120.278,120.398,7749.0
2017-08-17 14:25:00,140.43,140.53,140.32,140.35,11514.0,120.4066,120.4923,120.3123,120.338,11514.0
2017-08-17 14:30:00,140.35,140.51,140.24,140.38,14099.0,120.338,120.4752,120.2437,120.3637,14099.0
2017-08-17 14:35:00,140.41,140.53,140.32,140.32,10153.0,120.3894,120.4923,120.3123,120.3123,10153.0
2017-08-17 14:40:00,140.29,140.34,140.13,140.24,11459.0,120.2865,120.3294,120.1494,120.2437,11459.0
2017-08-17 14:45:00,140.17,140.29,140.04,140.09,10087.0,120.1837,120.2865,120.0722,120.1151,10087.0
2017-08-17 14:50:00,140.16,140.23,140.04,140.23,11879.0,120.1751,120.2351,120.0722,120.2351,11879.0
2017-08-17 14:55:00,140.3,140.36,140.18,140.36,9857.0,120.2951,120.3466,120.1922,120.3466,9857.0
2017-08-17 15:00:00,140.32,140.32,139.96,140.08,16519.0,120.3123,120.3123,120.0036,120.1065,16519.0
2017-08-17 15:05:00,140.09,140.18,140.02,140.14,16877.0,120.1151,120.1922,120.055,120.1579,16877.0
2017-08-17 15:10:00,140.17,140.21,139.93,139.94,16562.0,120.1837,120.218,119.9779,119.9865,16562.0
2017-08-17 15:15:00,139.94,140.02,139.74,139.81,23817.0,119.9865,120.055,119.815,119.875,23817.0
2017-08-17 15:20:00,139.79,139.98,139.68,139.68,15230.0,119.8578,120.0207,119.7635,119.7635,15230.0
2017-08-17 15:25:00,139.69,139.81,139.6,139.71,22714.0,119.7721,119.875,119.6949,119.7892,22714.0
2017-08-17 15:30:00,139.69,139.85,139.58,139.77,28470.0,119.7721,119.9093,119.6778,119.8407,28470.0
2017-08-17 15:35:00,139.77,139.81,139.66,139.66,29145.0,119.8407,119.875,119.7464,119.7464,29145.0
2017-08-17 15:40:00,139.65,139.66,139.37,139.45,44945.0,119.7378,119.7464,119.4977,119.5663,44945.0
2017-08-17 15:45:00,139.44,139.44,138.97,139.03,129713.0,119.5577,119.5577,119.1548,119.2062,129713.0
2017-08-17 15:50:00,139.02,139.07,138.54,138.78,126761.0,119.1976,119.2405,118.7861,118.9919,126761.0
2017-08-17 15:55:00,138.78,138.82,138.55,138.75,117235.0,118.9919,119.0262,118.7946,118.9661,117235.0
2017-08-18 09:30:00,138.63,138.63,137.86,137.86,49340.0,118.8632,118.8632,118.203,118.203,49340.0
2017-08-18 09:35:00,137.93,138.29,137.8,138.2,13039.0,118.2631,118.5717,118.1516,118.4946,13039.0
2017-08-18 09:40:00,138.27,138.61,138.12,138.4,5870.0,118.5546,118.8461,118.426,118.666,5870.0
2017-08-18 09:45:00,138.55,138.65,138.15,138.31,20549.0,118.7946,118.8804,118.4517,118.5889,20549.0
2017-08-18 09:50:00,138.3,138.65,138.3,138.54,6531.0,118.5803,118.8804,118.5803,118.7861,6531.0
2017-08-18 09:55:00,138.56,138.66,138.43,138.56,6486.0,118.8032,118.889,118.6918,118.8032,6486.0
2017-08-18 10:00:00,138.5,138.94,138.48,138.91,18500.0,118.7518,119.129,118.7346,119.1033,18500.0
2017-08-18 10:05:00,138.91,139.03,138.82,138.94,13945.0,119.1033,119.2062,119.0262,119.129,13945.0
2017-08-18 10:10:00,139.04,139.09,138.88,139.01,10210.0,119.2148,119.2577,119.0776,119.1891,10210.0
2017-08-18 10:15:00,139.06,139.17,138.85,138.85,10299.0,119.2319,119.3262,119.0519,119.0519,10299.0
2017-08-18 10:20:00,138.85,139.12,138.77,138.97,8733.0,119.0519,119.2834,118.9833,119.1548,8733.0
2017-08-18 10:25:00,138.95,139.05,138.73,138.74,9059.0,119.1376,119.2234,118.949,118.9576,9059.0
2017-08-18 10:30:00,138.7,138.8,138.57,138.68,4699.0,118.9233,119.009,118.8118,118.9061,4699.0
2017-08-18 10:35:00,138.74,138.9,138.63,138.87,11600.0,118.9576,119.0947,118.8632,119.069,11600.0
2017-08-18 10:40:00,138.87,138.9,138.69,138.86,12218.0,119.069,119.0947,118.9147,119.0604,12218.0
2017-08-18 10:45:00,138.83,138.87,138.76,138.79,11600.0,119.0347,119.069,118.9747,119.0004,11600.0
2017-08-18 10:50:00,138.82,138.98,138.82,138.85,10347.0,119.0262,119.1633,119.0262,119.0519,10347.0
2017-08-18 10:55:00,138.88,139.04,138.85,138.97,7433.0,119.0776,119.2148,119.0519,119.1548,7433.0
2017-08-18 11:00:00,138.93,139.04,138.9,138.96,12515.0,119.1205,119.2148,119.0947,119.1462,12515.0
2017-08-18 11:05:00,138.89,138.92,138.6,138.66,18276.0,119.0862,119.1119,118.8375,118.889,18276.0
2017-08-18 11:10:00,138.69,138.8,138.51,138.65,5791.0,118.9147,119.009,118.7604,118.8804,5791.0
2017-08-18 11:15:00,138.66,139.02,138.66,138.99,10090.0,118.889,119.1976,118.889,119.1719,10090.0
2017-08-18 11:20:00,138.92,139.11,138.88,138.92,11526.0,119.1119,119.2748,119.0776,119.1119,11526.0
2017-08-18 11:25:00,138.93,139.31,138.93,139.21,18516.0,119.1205,119.4463,119.1205,119.3605,18516.0
2017-08-18 11:30:00,139.21,139.21,139.07,139.1,13161.0,119.3605,119.3605,119.2405,119.2662,13161.0
2017-08-18 11:35:00,139.09,139.1,138.83,138.95,11865.0,119.2577,119.2662,119.0347,119.1376,11865.0
2017-08-18 11:40:00,139.02,139.05,138.88,138.91,18201.0,119.1976,119.2234,119.0776,119.1033,18201.0
2017-08-18 11:45:00,138.9,139.0,138.82,138.93,16337.0,119.0947,119.1805,119.0262,119.1205,16337.0
2017-08-18 11:50:00,138.92,139.04,138.76,138.84,35668.0,119.1119,119.2148,118.9747,119.0433,35668.0
2017-08-18 11:55:00,138.85,138.98,138.85,138.89,9500.0,119.0519,119.1633,119.0519,119.0862,9500.0
2017-08-18 12:00:00,138.97,139.01,138.58,138.58,17096.0,119.1548,119.1891,118.8204,118.8204,17096.0
2017-08-18 12:05:00,138.6,138.71,138.58,138.59,4842.0,118.8375,118.9318,118.8204,118.8289,4842.0
2017-08-18 12:10:00,138.61,138.82,138.61,138.76,3000.0,118.8461,119.0262,118.8461,118.9747,3000.0
2017-08-18 12:15:00,138.82,138.93,138.75,138.78,12118.0,119.0262,119.1205,118.9661,118.9919,12118.0
2017-08-18 12:20:00,138.74,138.83,138.69,138.72,6739.0,118.9576,119.0347,118.9147,118.9404,6739.0
2017-08-18 12:25:00,138.72,138.78,138.66,138.78,9100.0,118.9404,118.9919,118.889,118.9919,9100.0
2017-08-18 12:30:00,138.76,138.95,138.72,138.86,8356.0,118.9747,119.1376,118.9404,119.0604,8356.0
2017-08-18 12:35:00,138.87,139.0,138.72,138.94,14422.0,119.069,119.1805,118.9404,119.129,14422.0
2017-08-18 12:40:00,138.99,139.37,138.93,139.08,15404.0,119.1719,119.4977,119.1205,119.2491,15404.0
2017-08-18 12:45:00,139.09,139.4,139.04,139.38,18769.0,119.2577,119.5234,119.2148,119.5063,18769.0
2017-08-18 12:50:00,139.38,139.59,139.3,139.57,6000.0,119.5063,119.6864,119.4377,119.6692,6000.0
2017-08-18 12:55:00,139.6,139.67,139.13,139.2,19309.0,119.6949,119.755,119.2919,119.352,19309.0
2017-08-18 13:00:00,139.23,139.57,139.21,139.32,21920.0,119.3777,119.6692,119.3605,119.4549,21920.0
2017-08-18 13:05:00,139.33,139.57,139.29,139.43,13127.0,119.4634,119.6692,119.4291,119.5492,13127.0
2017-08-18 13:10:00,139.42,139.69,139.42,139.54,19321.0,119.5406,119.7721,119.5406,119.6435,19321.0
2017-08-18 13:15:00,139.57,139.69,139.4,139.4,8984.0,119.6692,119.7721,119.5234,119.5234,8984.0
2017-08-18 13:20:00,139.39,139.5,139.33,139.41,1600.0,119.5149,119.6092,119.4634,119.532,1600.0
2017-08-18 13:25:00,139.36,139.48,139.35,139.46,4664.0,119.4892,119.592,119.4806,119.5749,4664.0
2017-08-18 13:30:00,139.47,139.63,139.47,139.54,3840.0,119.5835,119.7207,119.5835,119.6435,3840.0
2017-08-18 13:35:00,139.52,139.52,139.28,139.37,3362.0,119.6263,119.6263,119.4206,119.4977,3362.0
2017-08-18 13:40:00,139.34,139.35,139.13,139.25,4310.0,119.472,119.4806,119.2919,119.3948,4310.0
2017-08-18 13:45:00,139.23,139.33,139.22,139.33,2103.0,119.3777,119.4634,119.3691,119.4634,2103.0
2017-08-18 13:50:00,139.28,139.33,139.12,139.28,3734.0,119.4206,119.4634,119.2834,119.4206,3734.0
2017-08-18 13:55:00,139.26,139.28,139.09,139.13,3200.0,119.4034,119.4206,119.2577,119.2919,3200.0
2017-08-18 14:00:00,139.09,139.26,139.09,139.22,5794.0,119.2577,119.4034,119.2577,119.3691,5794.0
2017-08-18 14:05:00,139.19,139.26,139.08,139.2,4449.0,119.3434,119.4034,119.2491,119.352,4449.0
2017-08-18 14:10:00,139.22,139.23,139.09,139.11,1405.0,119.3691,119.3777,119.2577,119.2748,1405.0
2017-08-18 14:15:00,139.04,139.12,138.97,139.05,6690.0,119.2148,119.2834,119.1548,119.2234,6690.0
2017-08-18 14:20:00,139.05,139.06,138.92,139.0,3960.0,119.2234,119.2319,119.1119,119.1805,3960.0
2017-08-18 14:25:00,139.0,139.13,139.0,139.1,4461.0,119.1805,119.2919,119.1805,119.2662,4461.0
2017-08-18 14:30:00,139.1,139.22,139.06,139.08,14512.0,119.2662,119.3691,119.2319,119.2491,14512.0
2017-08-18 14:35:00,139.11,139.2,139.02,139.02,4687.0,119.2748,119.352,119.1976,119.1976,4687.0
2017-08-18 14:40:00,139.02,139.09,138.99,139.02,5444.0,119.1976,119.2577,119.1719,119.1976,5444.0
2017-08-18 14:45:00,139.02,139.02,138.86,138.93,4086.0,119.1976,119.1976,119.0604,119.1205,4086.0
2017-08-18 14:50:00,138.95,138.97,138.81,138.89,6714.0,119.1376,119.1548,119.0176,119.0862,6714.0
2017-08-18 14:55:00,138.9,138.98,138.9,138.92,5222.0,119.0947,119.1633,119.0947,119.1119,5222.0
2017-08-18 15:00:00,138.9,138.95,138.84,138.87,6766.0,119.0947,119.1376,119.0433,119.069,6766.0
2017-08-18 15:05:00,138.87,138.98,138.86,138.86,9733.0,119.069,119.1633,119.0604,119.0604,9733.0
2017-08-18 15:10:00,138.85,138.85,138.7,138.74,7646.0,119.0519,119.0519,118.9233,118.9576,7646.0
2017-08-18 15:15:00,138.75,138.8,138.61,138.69,6742.0,118.9661,119.009,118.8461,118.9147,6742.0
2017-08-18 15:20:00,138.69,138.77,138.54,138.69,10953.0,118.9147,118.9833,118.7861,118.9147,10953.0
2017-08-18 15:25:00,138.69,138.89,138.69,138.78,9714.0,118.9147,119.0862,118.9147,118.9919,9714.0
2017-08-18 15:30:00,138.78,138.82,138.69,138.79,9910.0,118.9919,119.0262,118.9147,119.0004,9910.0
2017-08-18 15:35:00,138.78,139.09,138.76,138.96,13109.0,118.9919,119.2577,118.9747,119.1462,13109.0
2017-08-18 15:40:00,138.98,139.01,138.95,138.98,10412.0,119.1633,119.1891,119.1376,119.1633,10412.0
2017-08-18 15:45:00,139.0,139.13,138.87,138.87,25094.0,119.1805,119.2919,119.069,119.069,25094.0
2017-08-18 15:50:00,138.87,138.95,138.79,138.86,28474.0,119.069,119.1376,119.0004,119.0604,28474.0
2017-08-18 15:55:00,138.84,138.85,138.66,138.8,82707.0,119.0433,119.0519,118.889,119.009,82707.0
2017-08-21 09:30:00,138.75,138.75,138.24,138.3,9930.0,118.9661,118.9661,118.5289,118.5803,9930.0
2017-08-21 09:35:00,138.42,138.65,138.4,138.4,1474.0,118.6832,118.8804,118.666,118.666,1474.0
2017-08-21 09:40:00,138.56,138.58,138.47,138.47,2491.0,118.8032,118.8204,118.7261,118.7261,2491.0
2017-08-21 09:45:00,138.61,138.61,138.4,138.53,5899.0,118.8461,118.8461,118.666,118.7775,5899.0
2017-08-21 09:50:00,138.48,138.54,138.29,138.53,12715.0,118.7346,118.7861,118.5717,118.7775,12715.0
2017-08-21 09:55:00,138.47,138.51,138.23,138.23,9826.0,118.7261,118.7604,118.5203,118.5203,9826.0
2017-08-21 10:00:00,138.27,138.28,138.04,138.22,5164.0,118.5546,118.5631,118.3574,118.5117,5164.0
2017-08-21 10:05:00,138.19,138.35,138.1,138.35,1999.0,118.486,118.6232,118.4088,118.6232,1999.0
2017-08-21 10:10:00,138.3,138.31,138.11,138.17,5829.0,118.5803,118.5889,118.4174,118.4688,5829.0
2017-08-21 10:15:00,138.16,138.16,137.96,138.15,10709.0,118.4603,118.4603,118.2888,118.4517,10709.0
2017-08-21 10:20:00,138.06,138.06,137.74,137.82,5249.0,118.3745,118.3745,118.1001,118.1687,5249.0
2017-08-21 10:25:00,137.79,137.93,137.78,137.78,2832.0,118.143,118.2631,118.1344,118.1344,2832.0
2017-08-21 10:30:00,137.78,137.86,137.53,137.53,7763.0,118.1344,118.203,117.9201,117.9201,7763.0
2017-08-21 10:35:00,137.6,137.6,137.29,137.29,8542.0,117.9801,117.9801,117.7143,117.7143,8542.0
2017-08-21 10:40:00,137.34,137.64,137.34,137.57,8034.0,117.7572,118.0144,117.7572,117.9544,8034.0
2017-08-21 10:45:00,137.5,137.64,137.45,137.45,3305.0,117.8944,118.0144,117.8515,117.8515,3305.0
2017-08-21 10:50:00,137.45,137.8,137.31,137.31,16075.0,117.8515,118.1516,117.7315,117.7315,16075.0
2017-08-21 10:55:00,137.47,137.5,137.25,137.33,10302.0,117.8686,117.8944,117.68,117.7486,10302.0
2017-08-21 11:00:00,137.33,137.36,137.12,137.2,9555.0,117.7486,117.7743,117.5685,117.6371,9555.0
2017-08-21 11:05:00,137.2,137.34,137.2,137.25,8145.0,117.6371,117.7572,117.6371,117.68,8145.0
2017-08-21 11:10:00,137.29,137.51,137.27,137.44,6279.0,117.7143,117.9029,117.6972,117.8429,6279.0
2017-08-21 11:15:00,137.49,137.53,137.38,137.43,6027.0,117.8858,117.9201,117.7915,117.8343,6027.0
2017-08-21 11:20:00,137.46,137.46,137.25,137.34,6290.0,117.8601,117.8601,117.68,117.7572,6290.0
2017-08-21 11:25:00,137.33,137.5,137.33,137.35,3947.0,117.7486,117.8944,117.7486,117.7658,3947.0
2017-08-21 11:30:00,137.36,137.55,137.36,137.46,6674.0,117.7743,117.9372,117.7743,117.8601,6674.0
2017-08-21 11:35:00,137.42,137.46,137.27,137.3,4517.0,117.8258,117.8601,117.6972,117.7229,4517.0
2017-08-21 11:40:00,137.35,137.4,137.28,137.33,2300.0,117.7658,117.8086,117.7057,117.7486,2300.0
2017-08-21 11:45:00,137.39,137.48,137.26,137.36,3199.0,117.8,117.8772,117.6886,117.7743,3199.0
2017-08-21 11:50:00,137.46,137.56,137.38,137.56,500.0,117.8601,117.9458,117.7915,117.9458,500.0
2017-08-21 11:55:00,137.58,137.69,137.53,137.53,2909.0,117.963,118.0573,117.9201,117.9201,2909.0
2017-08-21 12:00:00,137.61,137.62,137.54,137.59,4241.0,117.9887,117.9973,117.9287,117.9715,4241.0
2017-08-21 12:05:00,137.56,137.65,137.5,137.52,9779.0,117.9458,118.023,117.8944,117.9115,9779.0
2017-08-21 12:10:00,137.51,137.53,137.39,137.4,2085.0,117.9029,117.9201,117.8,117.8086,2085.0
2017-08-21 12:15:00,137.39,137.44,137.28,137.28,8536.0,117.8,117.8429,117.7057,117.7057,8536.0
2017-08-21 12:20:00,137.28,137.51,137.28,137.49,3471.0,117.7057,117.9029,117.7057,117.8858,3471.0
2017-08-21 12:25:00,137.49,137.58,137.45,137.58,5251.0,117.8858,117.963,117.8515,117.963,5251.0
2017-08-21 12:30:00,137.53,137.59,137.45,137.52,7066.0,117.9201,117.9715,117.8515,117.9115,7066.0
2017-08-21 12:35:00,137.5,137.56,137.33,137.35,9474.0,117.8944,117.9458,117.7486,117.7658,9474.0
2017-08-21 12:40:00,137.36,137.46,137.36,137.42,4345.0,117.7743,117.8601,117.7743,117.8258,4345.0
2017-08-21 12:45:00,137.41,137.41,137.33,137.33,3447.0,117.8172,117.8172,117.7486,117.7486,3447.0
2017-08-21 12:50:00,137.4,137.43,137.34,137.36,2867.0,117.8086,117.8343,117.7572,117.7743,2867.0
2017-08-21 12:55:00,137.37,137.4,137.34,137.38,3022.0,117.7829,117.8086,117.7572,117.7915,3022.0
2017-08-21 13:00:00,137.43,137.55,137.4,137.55,4550.0,117.8343,117.9372,117.8086,117.9372,4550.0
2017-08-21 13:05:00,137.56,137.61,137.48,137.55,6766.0,117.9458,117.9887,117.8772,117.9372,6766.0
2017-08-21 13:10:00,137.58,137.58,137.4,137.43,5398.0,117.963,117.963,117.8086,117.8343,5398.0
2017-08-21 13:15:00,137.41,137.42,137.34,137.39,2318.0,117.8172,117.8258,117.7572,117.8,2318.0
2017-08-21 13:20:00,137.43,137.46,137.35,137.4,5870.0,117.8343,117.8601,117.7658,117.8086,5870.0
2017-08-21 13:25:00,137.41,137.46,137.33,137.41,7955.0,117.8172,117.8601,117.7486,117.8172,7955.0
2017-08-21 13:30:00,137.46,137.55,137.43,137.54,7147.0,117.8601,117.9372,117.8343,117.9287,7147.0
2017-08-21 13:35:00,137.5,137.5,137.41,137.44,2213.0,117.8944,117.8944,117.8172,117.8429,2213.0
2017-08-21 13:40:00,137.39,137.49,137.37,137.37,3407.0,117.8,117.8858,117.7829,117.7829,3407.0
2017-08-21 13:45:00,137.36,137.36,137.27,137.27,4321.0,117.7743,117.7743,117.6972,117.6972,4321.0
2017-08-21 13:50:00,137.3,137.3,137.15,137.15,5076.0,117.7229,117.7229,117.5943,117.5943,5076.0
2017-08-21 13:55:00,137.19,137.21,137.1,137.21,1902.0,117.6286,117.6457,117.5514,117.6457,1902.0
2017-08-21 14:00:00,137.19,137.27,137.14,137.19,6847.0,117.6286,117.6972,117.5857,117.6286,6847.0
2017-08-21 14:05:00,137.25,137.27,137.14,137.15,4831.0,117.68,117.6972,117.5857,117.5943,4831.0
2017-08-21 14:10:00,137.16,137.25,137.11,137.14,4108.0,117.6028,117.68,117.56,117.5857,4108.0
2017-08-21 14:15:00,137.13,137.19,137.13,137.15,2442.0,117.5771,117.6286,117.5771,117.5943,2442.0
2017-08-21 14:20:00,137.17,137.22,137.11,137.17,3501.0,117.6114,117.6543,117.56,117.6114,3501.0
2017-08-21 14:25:00,137.2,137.26,137.11,137.13,6829.0,117.6371,117.6886,117.56,117.5771,6829.0
2017-08-21 14:30:00,137.16,137.22,137.13,137.14,4947.0,117.6028,117.6543,117.5771,117.5857,4947.0
2017-08-21 14:35:00,137.13,137.14,136.98,136.99,10282.0,117.5771,117.5857,117.4485,117.4571,10282.0
2017-08-21 14:40:00,137.03,137.06,136.97,137.03,8193.0,117.4914,117.5171,117.4399,117.4914,8193.0
2017-08-21 14:45:00,137.05,137.16,137.03,137.09,6620.0,117.5085,117.6028,117.4914,117.5428,6620.0
2017-08-21 14:50:00,137.11,137.22,137.1,137.16,2716.0,117.56,117.6543,117.5514,117.6028,2716.0
2017-08-21 14:55:00,137.2,137.21,137.12,137.17,6051.0,117.6371,117.6457,117.5685,117.6114,6051.0
2017-08-21 15:00:00,137.19,137.28,137.12,137.28,7670.0,117.6286,117.7057,117.5685,117.7057,7670.0
2017-08-21 15:05:00,137.28,137.34,137.25,137.28,7931.0,117.7057,117.7572,117.68,117.7057,7931.0
2017-08-21 15:10:00,137.27,137.27,137.1,137.13,4936.0,117.6972,117.6972,117.5514,117.5771,4936.0
2017-08-21 15:15:00,137.14,137.25,137.14,137.2,12995.0,117.5857,117.68,117.5857,117.6371,12995.0
2017-08-21 15:20:00,137.25,137.38,137.22,137.36,10961.0,117.68,117.7915,117.6543,117.7743,10961.0
2017-08-21 15:25:00,137.37,137.45,137.28,137.43,8900.0,117.7829,117.8515,117.7057,117.8343,8900.0
2017-08-21 15:30:00,137.41,137.47,137.38,137.45,12626.0,117.8172,117.8686,117.7915,117.8515,12626.0
2017-08-21 15:35:00,137.43,137.49,137.42,137.47,14168.0,117.8343,117.8858,117.8258,117.8686,14168.0
2017-08-21 15:40:00,137.5,137.52,137.37,137.4,30016.0,117.8944,117.9115,117.7829,117.8086,30016.0
2017-08-21 15:45:00,137.44,137.51,137.42,137.47,20286.0,117.8429,117.9029,117.8258,117.8686,20286.0
2017-08-21 15:50:00,137.5,137.66,137.5,137.66,28591.0,117.8944,118.0316,117.8944,118.0316,28591.0
2017-08-21 15:55:00,137.66,137.66,137.35,137.41,41833.0,118.0316,118.0316,117.7658,117.8172,41833.0
2017-08-22 09:30:00,138.13,138.52,138.0,138.52,7882.0,118.4345,118.7689,118.3231,118.7689,7882.0
2017-08-22 09:35:00,138.49,138.67,138.18,138.24,9416.0,118.7432,118.8975,118.4774,118.5289,9416.0
2017-08-22 09:40:00,138.33,138.45,138.24,138.33,11032.0,118.606,118.7089,118.5289,118.606,11032.0
2017-08-22 09:45:00,138.27,138.33,138.15,138.32,5665.0,118.5546,118.606,118.4517,118.5974,5665.0
2017-08-22 09:50:00,138.32,138.63,138.3,138.58,5549.0,118.5974,118.8632,118.5803,118.8204,5549.0
2017-08-22 09:55:00,138.51,138.51,138.29,138.29,12800.0,118.7604,118.7604,118.5717,118.5717,12800.0
2017-08-22 10:00:00,138.2,138.58,138.2,138.46,6314.0,118.4946,118.8204,118.4946,118.7175,6314.0
2017-08-22 10:05:00,138.44,138.45,138.34,138.36,3100.0,118.7003,118.7089,118.6146,118.6317,3100.0
2017-08-22 10:10:00,138.38,138.5,138.32,138.35,2300.0,118.6489,118.7518,118.5974,118.6232,2300.0
2017-08-22 10:15:00,138.42,138.47,138.36,138.47,2070.0,118.6832,118.7261,118.6317,118.7261,2070.0
2017-08-22 10:20:00,138.52,138.72,138.45,138.45,8760.0,118.7689,118.9404,118.7089,118.7089,8760.0
2017-08-22 10:25:00,138.38,138.46,138.35,138.38,4206.0,118.6489,118.7175,118.6232,118.6489,4206.0
2017-08-22 10:30:00,138.37,138.37,138.17,138.17,2200.0,118.6403,118.6403,118.4688,118.4688,2200.0
2017-08-22 10:35:00,138.12,138.27,138.12,138.25,3144.0,118.426,118.5546,118.426,118.5374,3144.0
2017-08-22 10:40:00,138.18,138.19,137.99,138.04,5649.0,118.4774,118.486,118.3145,118.3574,5649.0
2017-08-22 10:45:00,138.04,138.19,137.98,138.0,27496.0,118.3574,118.486,118.3059,118.3231,27496.0
2017-08-22 10:50:00,138.02,138.19,138.01,138.12,4184.0,118.3402,118.486,118.3316,118.426,4184.0
2017-08-22 10:55:00,138.11,138.16,138.03,138.03,4100.0,118.4174,118.4603,118.3488,118.3488,4100.0
2017-08-22 11:00:00,138.1,138.11,138.02,138.05,3030.0,118.4088,118.4174,118.3402,118.3659,3030.0
2017-08-22 11:05:00,138.03,138.27,138.02,138.27,6918.0,118.3488,118.5546,118.3402,118.5546,6918.0
2017-08-22 11:10:00,138.24,138.35,138.2,138.26,4521.0,118.5289,118.6232,118.4946,118.546,4521.0
2017-08-22 11:15:00,138.29,138.3,138.19,138.26,5503.0,118.5717,118.5803,118.486,118.546,5503.0
2017-08-22 11:20:00,138.28,138.29,138.17,138.27,6302.0,118.5631,118.5717,118.4688,118.5546,6302.0
2017-08-22 11:25:00,138.26,138.26,138.13,138.13,4642.0,118.546,118.546,118.4345,118.4345,4642.0
2017-08-22 11:30:00,138.16,138.31,138.13,138.26,4057.0,118.4603,118.5889,118.4345,118.546,4057.0
2017-08-22 11:35:00,138.31,138.4,138.26,138.34,6749.0,118.5889,118.666,118.546,118.6146,6749.0
2017-08-22 11:40:00,138.37,138.41,138.34,138.39,3955.0,118.6403,118.6746,118.6146,118.6575,3955.0
2017-08-22 11:45:00,138.43,138.56,138.39,138.53,5630.0,118.6918,118.8032,118.6575,118.7775,5630.0
2017-08-22 11:50:00,138.52,138.66,138.5,138.53,4137.0,118.7689,118.889,118.7518,118.7775,4137.0
2017-08-22 11:55:00,138.56,138.7,138.56,138.58,4200.0,118.8032,118.9233,118.8032,118.8204,4200.0
2017-08-22 12:00:00,138.61,138.79,138.6,138.72,3750.0,118.8461,119.0004,118.8375,118.9404,3750.0
2017-08-22 12:05:00,138.75,138.88,138.71,138.78,5170.0,118.9661,119.0776,118.9318,118.9919,5170.0
2017-08-22 12:10:00,138.78,138.78,138.72,138.75,2000.0,118.9919,118.9919,118.9404,118.9661,2000.0
2017-08-22 12:15:00,138.75,138.87,138.65,138.67,10452.0,118.9661,119.069,118.8804,118.8975,10452.0
2017-08-22 12:20:00,138.65,138.68,138.57,138.63,2650.0,118.8804,118.9061,118.8118,118.8632,2650.0
2017-08-22 12:25:00,138.6,138.6,138.37,138.4,6148.0,118.8375,118.8375,118.6403,118.666,6148.0
2017-08-22 12:30:00,138.43,138.59,138.41,138.46,5145.0,118.6918,118.8289,118.6746,118.7175,5145.0
2017-08-22 12:35:00,138.44,138.47,138.32,138.42,3600.0,118.7003,118.7261,118.5974,118.6832,3600.0
2017-08-22 12:40:00,138.43,138.48,138.39,138.47,2640.0,118.6918,118.7346,118.6575,118.7261,2640.0
2017-08-22 12:45:00,138.46,138.51,138.43,138.5,3360.0,118.7175,118.7604,118.6918,118.7518,3360.0
2017-08-22 12:50:00,138.45,138.52,138.4,138.41,4400.0,118.7089,118.7689,118.666,118.6746,4400.0
2017-08-22 12:55:00,138.45,138.56,138.4,138.54,1597.0,118.7089,118.8032,118.666,118.7861,1597.0
2017-08-22 13:00:00,138.57,138.76,138.55,138.75,6000.0,118.8118,118.9747,118.7946,118.9661,6000.0
2017-08-22 13:05:00,138.75,138.76,138.66,138.69,4500.0,118.9661,118.9747,118.889,118.9147,4500.0
2017-08-22 13:10:00,138.7,138.77,138.67,138.77,1500.0,118.9233,118.9833,118.8975,118.9833,1500.0
2017-08-22 13:15:00,138.75,138.76,138.57,138.6,3000.0,118.9661,118.9747,118.8118,118.8375,3000.0
2017-08-22 13:20:00,138.63,138.71,138.59,138.7,4205.0,118.8632,118.9318,118.8289,118.9233,4205.0
2017-08-22 13:25:00,138.6,138.67,138.6,138.67,1225.0,118.8375,118.8975,118.8375,118.8975,1225.0
2017-08-22 13:30:00,138.66,138.72,138.52,138.53,2337.0,118.889,118.9404,118.7689,118.7775,2337.0
2017-08-22 13:35:00,138.5,138.6,138.49,138.57,2108.0,118.7518,118.8375,118.7432,118.8118,2108.0
2017-08-22 13:40:00,138.47,138.58,138.47,138.53,4300.0,118.7261,118.8204,118.7261,118.7775,4300.0
2017-08-22 13:45:00,138.53,138.61,138.49,138.53,3173.0,118.7775,118.8461,118.7432,118.7775,3173.0
2017-08-22 13:50:00,138.55,138.56,138.31,138.33,2741.0,118.7946,118.8032,118.5889,118.606,2741.0
2017-08-22 13:55:00,138.31,138.43,138.31,138.37,5690.0,118.5889,118.6918,118.5889,118.6403,5690.0
2017-08-22 14:00:00,138.37,138.51,138.33,138.45,7303.0,118.6403,118.7604,118.606,118.7089,7303.0
2017-08-22 14:05:00,138.45,138.5,138.3,138.34,6741.0,118.7089,118.7518,118.5803,118.6146,6741.0
2017-08-22 14:10:00,138.37,138.37,138.28,138.28,1300.0,118.6403,118.6403,118.5631,118.5631,1300.0
2017-08-22 14:15:00,138.28,138.48,138.28,138.42,5141.0,118.5631,118.7346,118.5631,118.6832,5141.0
2017-08-22 14:20:00,138.5,138.6,138.45,138.52,3500.0,118.7518,118.8375,118.7089,118.7689,3500.0
2017-08-22 14:25:00,138.54,138.57,138.48,138.51,4287.0,118.7861,118.8118,118.7346,118.7604,4287.0
2017-08-22 14:30:00,138.51,138.72,138.51,138.72,5277.0,118.7604,118.9404,118.7604,118.9404,5277.0
2017-08-22 14:35:00,138.68,138.84,138.68,138.76,7461.0,118.9061,119.0433,118.9061,118.9747,7461.0
2017-08-22 14:40:00,138.76,138.85,138.63,138.64,6567.0,118.9747,119.0519,118.8632,118.8718,6567.0
2017-08-22 14:45:00,138.69,138.73,138.63,138.65,4821.0,118.9147,118.949,118.8632,118.8804,4821.0
2017-08-22 14:50:00,138.67,138.77,138.58,138.76,5475.0,118.8975,118.9833,118.8204,118.9747,5475.0
2017-08-22 14:55:00,138.77,138.85,138.73,138.84,5100.0,118.9833,119.0519,118.949,119.0433,5100.0
2017-08-22 15:00:00,138.85,138.88,138.8,138.85,5787.0,119.0519,119.0776,119.009,119.0519,5787.0
2017-08-22 15:05:00,138.84,138.85,138.78,138.83,4514.0,119.0433,119.0519,118.9919,119.0347,4514.0
2017-08-22 15:10:00,138.84,138.87,138.8,138.83,7231.0,119.0433,119.069,119.009,119.0347,7231.0
2017-08-22 15:15:00,138.85,138.91,138.81,138.9,9469.0,119.0519,119.1033,119.0176,119.0947,9469.0
2017-08-22 15:20:00,138.89,138.97,138.89,138.89,7922.0,119.0862,119.1548,119.0862,119.0862,7922.0
2017-08-22 15:25:00,138.89,138.9,138.83,138.86,8397.0,119.0862,119.0947,119.0347,119.0604,8397.0
2017-08-22 15:30:00,138.86,138.9,138.83,138.83,12432.0,119.0604,119.0947,119.0347,119.0347,12432.0
2017-08-22 15:35:00,138.84,138.94,138.82,138.9,12184.0,119.0433,119.129,119.0262,119.0947,12184.0
2017-08-22 15:40:00,138.88,139.01,138.88,139.0,16446.0,119.0776,119.1891,119.0776,119.1805,16446.0
2017-08-22 15:45:00,139.0,139.24,139.0,139.11,20936.0,119.1805,119.3863,119.1805,119.2748,20936.0
2017-08-22 15:50:00,139.12,139.13,138.83,138.83,42470.0,119.2834,119.2919,119.0347,119.0347,42470.0
2017-08-22 15:55:00,138.83,138.88,138.6,138.79,80613.0,119.0347,119.0776,118.8375,119.0004,80613.0
2017-08-23 09:30:00,137.66,138.67,136.73,138.49,15828.0,118.0316,118.8975,117.2342,118.7432,15828.0
2017-08-23 09:35:00,138.47,138.95,138.47,138.95,2500.0,118.7261,119.1376,118.7261,119.1376,2500.0
2017-08-23 09:40:00,138.99,139.08,138.84,139.04,7373.0,119.1719,119.2491,119.0433,119.2148,7373.0
2017-08-23 09:45:00,139.11,139.38,139.02,139.3,6644.0,119.2748,119.5063,119.1976,119.4377,6644.0
2017-08-23 09:50:00,139.22,139.29,139.07,139.29,11312.0,119.3691,119.4291,119.2405,119.4291,11312.0
2017-08-23 09:55:00,139.36,139.56,139.34,139.56,2804.0,119.4892,119.6606,119.472,119.6606,2804.0
2017-08-23 10:00:00,139.56,139.56,139.12,139.27,5549.0,119.6606,119.6606,119.2834,119.412,5549.0
2017-08-23 10:05:00,139.32,139.45,139.12,139.24,4344.0,119.4549,119.5663,119.2834,119.3863,4344.0
2017-08-23 10:10:00,139.21,139.46,139.18,139.42,9753.0,119.3605,119.5749,119.3348,119.5406,9753.0
2017-08-23 10:15:00,139.39,139.73,139.39,139.73,1091.0,119.5149,119.8064,119.5149,119.8064,1091.0
2017-08-23 10:20:00,139.72,139.72,139.48,139.63,8171.0,119.7978,119.7978,119.592,119.7207,8171.0
2017-08-23 10:25:00,139.69,139.7,139.47,139.62,3847.0,119.7721,119.7807,119.5835,119.7121,3847.0
2017-08-23 10:30:00,139.69,139.75,139.47,139.75,4470.0,119.7721,119.8235,119.5835,119.8235,4470.0
2017-08-23 10:35:00,139.78,139.79,139.64,139.79,2960.0,119.8493,119.8578,119.7292,119.8578,2960.0
2017-08-23 10:40:00,139.85,139.94,139.69,139.82,7471.0,119.9093,119.9865,119.7721,119.8836,7471.0
2017-08-23 10:45:00,139.87,139.93,139.82,139.86,10794.0,119.9264,119.9779,119.8836,119.9179,10794.0
2017-08-23 10:50:00,139.89,139.89,139.61,139.68,4803.0,119.9436,119.9436,119.7035,119.7635,4803.0
2017-08-23 10:55:00,139.74,139.79,139.64,139.79,3394.0,119.815,119.8578,119.7292,119.8578,3394.0
2017-08-23 11:00:00,139.8,139.8,139.67,139.73,5021.0,119.8664,119.8664,119.755,119.8064,5021.0
2017-08-23 11:05:00,139.79,139.79,139.56,139.58,3639.0,119.8578,119.8578,119.6606,119.6778,3639.0
2017-08-23 11:10:00,139.59,139.63,139.31,139.31,4093.0,119.6864,119.7207,119.4463,119.4463,4093.0
2017-08-23 11:15:00,139.32,139.57,139.25,139.48,60283.0,119.4549,119.6692,119.3948,119.592,60283.0
2017-08-23 11:20:00,139.48,139.57,139.34,139.57,1996.0,119.592,119.6692,119.472,119.6692,1996.0
2017-08-23 11:25:00,139.59,139.68,139.55,139.64,5681.0,119.6864,119.7635,119.6521,119.7292,5681.0
2017-08-23 11:30:00,139.6,139.64,139.48,139.49,3589.0,119.6949,119.7292,119.592,119.6006,3589.0
2017-08-23 11:35:00,139.48,139.56,139.34,139.56,5075.0,119.592,119.6606,119.472,119.6606,5075.0
2017-08-23 11:40:00,139.53,139.71,139.53,139.64,2515.0,119.6349,119.7892,119.6349,119.7292,2515.0
2017-08-23 11:45:00,139.6,139.6,139.47,139.55,3202.0,119.6949,119.6949,119.5835,119.6521,3202.0
2017-08-23 11:50:00,139.53,139.55,139.46,139.52,2672.0,119.6349,119.6521,119.5749,119.6263,2672.0
2017-08-23 11:55:00,139.48,139.52,139.42,139.47,3092.0,119.592,119.6263,119.5406,119.5835,3092.0
2017-08-23 12:00:00,139.42,139.43,139.3,139.35,3400.0,119.5406,119.5492,119.4377,119.4806,3400.0
2017-08-23 12:05:00,139.4,139.56,139.39,139.56,1719.0,119.5234,119.6606,119.5149,119.6606,1719.0
2017-08-23 12:10:00,139.46,139.54,139.45,139.51,2703.0,119.5749,119.6435,119.5663,119.6178,2703.0
2017-08-23 12:15:00,139.46,139.46,139.38,139.38,1571.0,119.5749,119.5749,119.5063,119.5063,1571.0
2017-08-23 12:20:00,139.42,139.53,139.41,139.46,1600.0,119.5406,119.6349,119.532,119.5749,1600.0
2017-08-23 12:25:00,139.5,139.5,139.33,139.36,2663.0,119.6092,119.6092,119.4634,119.4892,2663.0
2017-08-23 12:30:00,139.37,139.37,139.32,139.32,2119.0,119.4977,119.4977,119.4549,119.4549,2119.0
2017-08-23 12:35:00,139.35,139.42,139.33,139.42,1666.0,119.4806,119.5406,119.4634,119.5406,1666.0
2017-08-23 12:40:00,139.39,139.39,139.25,139.25,1431.0,119.5149,119.5149,119.3948,119.3948,1431.0
2017-08-23 12:45:00,139.26,139.26,139.12,139.26,3673.0,119.4034,119.4034,119.2834,119.4034,3673.0
2017-08-23 12:50:00,139.23,139.27,139.19,139.27,405.0,119.3777,119.412,119.3434,119.412,405.0
2017-08-23 12:55:00,139.23,139.31,139.21,139.31,1300.0,119.3777,119.4463,119.3605,119.4463,1300.0
2017-08-23 13:00:00,139.33,139.34,139.15,139.18,4255.0,119.4634,119.472,119.3091,119.3348,4255.0
2017-08-23 13:05:00,139.16,139.2,139.11,139.2,1074.0,119.3177,119.352,119.2748,119.352,1074.0
2017-08-23 13:10:00,139.18,139.23,139.14,139.23,4300.0,119.3348,119.3777,119.3005,119.3777,4300.0
2017-08-23 13:15:00,139.2,139.2,139.0,139.02,2600.0,119.352,119.352,119.1805,119.1976,2600.0
2017-08-23 13:20:00,139.02,139.05,138.97,139.03,807.0,119.1976,119.2234,119.1548,119.2062,807.0
2017-08-23 13:25:00,139.03,139.05,138.97,139.04,993.0,119.2062,119.2234,119.1548,119.2148,993.0
2017-08-23 13:30:00,139.08,139.08,139.0,139.0,2250.0,119.2491,119.2491,119.1805,119.1805,2250.0
2017-08-23 13:35:00,139.01,139.06,139.0,139.01,1900.0,119.1891,119.2319,119.1805,119.1891,1900.0
2017-08-23 13:40:00,139.01,139.12,138.99,139.1,2300.0,119.1891,119.2834,119.1719,119.2662,2300.0
2017-08-23 13:45:00,139.08,139.09,138.96,138.97,1855.0,119.2491,119.2577,119.1462,119.1548,1855.0
2017-08-23 13:50:00,138.94,138.94,138.81,138.85,2000.0,119.129,119.129,119.0176,119.0519,2000.0
2017-08-23 13:55:00,138.85,138.97,138.83,138.97,1790.0,119.0519,119.1548,119.0347,119.1548,1790.0
2017-08-23 14:00:00,138.98,139.05,138.95,139.02,2741.0,119.1633,119.2234,119.1376,119.1976,2741.0
2017-08-23 14:05:00,138.98,138.98,138.87,138.88,2158.0,119.1633,119.1633,119.069,119.0776,2158.0
2017-08-23 14:10:00,138.91,139.02,138.91,138.98,5560.0,119.1033,119.1976,119.1033,119.1633,5560.0
2017-08-23 14:15:00,138.97,138.99,138.9,138.96,1200.0,119.1548,119.1719,119.0947,119.1462,1200.0
2017-08-23 14:20:00,138.92,138.98,138.91,138.97,2609.0,119.1119,119.1633,119.1033,119.1548,2609.0
2017-08-23 14:25:00,138.97,138.98,138.91,138.98,9065.0,119.1548,119.1633,119.1033,119.1633,9065.0
2017-08-23 14:30:00,138.97,139.01,138.97,138.97,1238.0,119.1548,119.1891,119.1548,119.1548,1238.0
2017-08-23 14:35:00,139.0,139.0,138.96,138.96,1577.0,119.1805,119.1805,119.1462,119.1462,1577.0
2017-08-23 14:40:00,138.95,139.04,138.94,139.03,3526.0,119.1376,119.2148,119.129,119.2062,3526.0
2017-08-23 14:45:00,139.03,139.13,139.0,139.12,4567.0,119.2062,119.2919,119.1805,119.2834,4567.0
2017-08-23 14:50:00,139.11,139.18,139.09,139.09,2302.0,119.2748,119.3348,119.2577,119.2577,2302.0
2017-08-23 14:55:00,139.14,139.15,139.07,139.12,900.0,119.3005,119.3091,119.2405,119.2834,900.0
2017-08-23 15:00:00,139.11,139.14,139.07,139.07,3100.0,119.2748,119.3005,119.2405,119.2405,3100.0
2017-08-23 15:05:00,139.07,139.07,139.0,139.0,8062.0,119.2405,119.2405,119.1805,119.1805,8062.0
2017-08-23 15:10:00,139.01,139.03,139.0,139.03,4252.0,119.1891,119.2062,119.1805,119.2062,4252.0
2017-08-23 15:15:00,139.02,139.05,139.0,139.05,4322.0,119.1976,119.2234,119.1805,119.2234,4322.0
2017-08-23 15:20:00,139.04,139.08,139.03,139.06,3040.0,119.2148,119.2491,119.2062,119.2319,3040.0
2017-08-23 15:25:00,139.07,139.08,139.03,139.05,4762.0,119.2405,119.2491,119.2062,119.2234,4762.0
2017-08-23 15:30:00,139.07,139.07,139.02,139.04,6330.0,119.2405,119.2405,119.1976,119.2148,6330.0
2017-08-23 15:35:00,139.03,139.11,139.01,139.08,10110.0,119.2062,119.2748,119.1891,119.2491,10110.0
2017-08-23 15:40:00,139.08,139.12,139.0,139.01,12077.0,119.2491,119.2834,119.1805,119.1891,12077.0
2017-08-23 15:45:00,139.0,139.02,138.76,138.76,20407.0,119.1805,119.1976,118.9747,118.9747,20407.0
2017-08-23 15:50:00,138.79,138.83,138.64,138.64,25845.0,119.0004,119.0347,118.8718,118.8718,25845.0
2017-08-23 15:55:00,138.66,138.76,138.5,138.51,98407.0,118.889,118.9747,118.7518,118.7604,98407.0
2017-08-24 09:30:00,139.1,139.67,139.1,139.62,18112.0,119.2662,119.755,119.2662,119.7121,18112.0
2017-08-24 09:35:00,139.55,139.84,139.06,139.06,6742.0,119.6521,119.9007,119.2319,119.2319,6742.0
2017-08-24 09:40:00,139.16,139.33,139.0,139.04,3662.0,119.3177,119.4634,119.1805,119.2148,3662.0
2017-08-24 09:45:00,139.01,139.13,138.89,138.89,2408.0,119.1891,119.2919,119.0862,119.0862,2408.0
2017-08-24 09:50:00,138.96,138.96,138.34,138.52,5837.0,119.1462,119.1462,118.6146,118.7689,5837.0
2017-08-24 09:55:00,138.47,138.75,138.47,138.67,3231.0,118.7261,118.9661,118.7261,118.8975,3231.0
2017-08-24 10:00:00,138.75,138.86,138.75,138.83,4380.0,118.9661,119.0604,118.9661,119.0347,4380.0
2017-08-24 10:05:00,138.88,139.06,138.79,138.87,4793.0,119.0776,119.2319,119.0004,119.069,4793.0
2017-08-24 10:10:00,138.91,139.12,138.86,139.06,5037.0,119.1033,119.2834,119.0604,119.2319,5037.0
2017-08-24 10:15:00,139.09,139.09,138.93,138.93,1934.0,119.2577,119.2577,119.1205,119.1205,1934.0
2017-08-24 10:20:00,138.92,139.2,138.9,139.02,13301.0,119.1119,119.352,119.0947,119.1976,13301.0
2017-08-24 10:25:00,139.06,139.09,138.91,138.92,3001.0,119.2319,119.2577,119.1033,119.1119,3001.0
2017-08-24 10:30:00,139.04,139.04,138.98,139.04,507.0,119.2148,119.2148,119.1633,119.2148,507.0
2017-08-24 10:35:00,139.11,139.22,139.04,139.09,3548.0,119.2748,119.3691,119.2148,119.2577,3548.0
2017-08-24 10:40:00,139.13,139.23,139.13,139.19,2466.0,119.2919,119.3777,119.2919,119.3434,2466.0
2017-08-24 10:45:00,139.15,139.31,139.1,139.27,4397.0,119.3091,119.4463,119.2662,119.412,4397.0
2017-08-24 10:50:00,139.28,139.47,139.28,139.47,5524.0,119.4206,119.5835,119.4206,119.5835,5524.0
2017-08-24 10:55:00,139.42,139.57,139.33,139.33,3486.0,119.5406,119.6692,119.4634,119.4634,3486.0
2017-08-24 11:00:00,139.33,139.38,139.24,139.38,2246.0,119.4634,119.5063,119.3863,119.5063,2246.0
2017-08-24 11:05:00,139.36,139.43,139.28,139.43,2574.0,119.4892,119.5492,119.4206,119.5492,2574.0
2017-08-24 11:10:00,139.41,139.51,139.31,139.31,4199.0,119.532,119.6178,119.4463,119.4463,4199.0
2017-08-24 11:15:00,139.24,139.3,139.15,139.3,2300.0,119.3863,119.4377,119.3091,119.4377,2300.0
2017-08-24 11:20:00,139.27,139.32,139.2,139.31,1027.0,119.412,119.4549,119.352,119.4463,1027.0
2017-08-24 11:25:00,139.28,139.28,139.0,139.09,3744.0,119.4206,119.4206,119.1805,119.2577,3744.0
2017-08-24 11:30:00,139.07,139.11,138.9,138.96,2676.0,119.2405,119.2748,119.0947,119.1462,2676.0
2017-08-24 11:35:00,138.94,139.17,138.91,139.11,4384.0,119.129,119.3262,119.1033,119.2748,4384.0
2017-08-24 11:40:00,139.11,139.26,139.1,139.26,1518.0,119.2748,119.4034,119.2662,119.4034,1518.0
2017-08-24 11:45:00,139.31,139.35,139.2,139.35,2249.0,119.4463,119.4806,119.352,119.4806,2249.0
2017-08-24 11:50:00,139.34,139.34,139.22,139.23,2268.0,119.472,119.472,119.3691,119.3777,2268.0
2017-08-24 11:55:00,139.16,139.23,139.1,139.2,3800.0,119.3177,119.3777,119.2662,119.352,3800.0
2017-08-24 12:00:00,139.25,139.3,139.19,139.19,2513.0,119.3948,119.4377,119.3434,119.3434,2513.0
2017-08-24 12:05:00,139.25,139.35,139.19,139.19,3750.0,119.3948,119.4806,119.3434,119.3434,3750.0
2017-08-24 12:10:00,139.3,139.39,139.21,139.22,1106.0,119.4377,119.5149,119.3605,119.3691,1106.0
2017-08-24 12:15:00,139.17,139.27,139.17,139.27,1171.0,119.3262,119.412,119.3262,119.412,1171.0
2017-08-24 12:20:00,139.17,139.21,139.1,139.21,1836.0,119.3262,119.3605,119.2662,119.3605,1836.0
2017-08-24 12:25:00,139.16,139.2,139.03,139.03,5101.0,119.3177,119.352,119.2062,119.2062,5101.0
2017-08-24 12:30:00,139.01,139.11,139.0,139.0,4458.0,119.1891,119.2748,119.1805,119.1805,4458.0
2017-08-24 12:35:00,138.97,139.0,138.88,138.99,3890.0,119.1548,119.1805,119.0776,119.1719,3890.0
2017-08-24 12:40:00,138.99,139.01,138.96,138.98,2435.0,119.1719,119.1891,119.1462,119.1633,2435.0
2017-08-24 12:45:00,138.97,139.01,138.93,139.0,4700.0,119.1548,119.1891,119.1205,119.1805,4700.0
2017-08-24 12:50:00,139.02,139.03,138.9,138.94,3110.0,119.1976,119.2062,119.0947,119.129,3110.0
2017-08-24 12:55:00,138.96,138.96,138.87,138.87,1220.0,119.1462,119.1462,119.069,119.069,1220.0
2017-08-24 13:00:00,138.82,138.82,138.76,138.81,1954.0,119.0262,119.0262,118.9747,119.0176,1954.0
2017-08-24 13:05:00,138.85,138.95,138.85,138.88,2343.0,119.0519,119.1376,119.0519,119.0776,2343.0
2017-08-24 13:10:00,138.83,139.11,138.83,139.01,2365.0,119.0347,119.2748,119.0347,119.1891,2365.0
2017-08-24 13:15:00,139.04,139.16,139.04,139.09,6472.0,119.2148,119.3177,119.2148,119.2577,6472.0
2017-08-24 13:20:00,139.07,139.11,139.06,139.06,2461.0,119.2405,119.2748,119.2319,119.2319,2461.0
2017-08-24 13:25:00,139.07,139.07,138.95,138.97,7315.0,119.2405,119.2405,119.1376,119.1548,7315.0
2017-08-24 13:30:00,138.93,138.94,138.82,138.89,2474.0,119.1205,119.129,119.0262,119.0862,2474.0
2017-08-24 13:35:00,138.89,138.94,138.88,138.93,1500.0,119.0862,119.129,119.0776,119.1205,1500.0
2017-08-24 13:40:00,138.94,138.95,138.86,138.93,6355.0,119.129,119.1376,119.0604,119.1205,6355.0
2017-08-24 13:45:00,138.96,138.99,138.95,138.95,1297.0,119.1462,119.1719,119.1376,119.1376,1297.0
2017-08-24 13:50:00,138.96,139.0,138.83,138.83,4100.0,119.1462,119.1805,119.0347,119.0347,4100.0
2017-08-24 13:55:00,138.82,138.85,138.78,138.85,1220.0,119.0262,119.0519,118.9919,119.0519,1220.0
2017-08-24 14:00:00,138.81,138.93,138.79,138.92,4715.0,119.0176,119.1205,119.0004,119.1119,4715.0
2017-08-24 14:05:00,138.91,138.94,138.81,138.89,6541.0,119.1033,119.129,119.0176,119.0862,6541.0
2017-08-24 14:10:00,138.84,138.86,138.8,138.83,1479.0,119.0433,119.0604,119.009,119.0347,1479.0
2017-08-24 14:15:00,138.83,138.96,138.82,138.93,6108.0,119.0347,119.1462,119.0262,119.1205,6108.0
2017-08-24 14:20:00,138.93,138.96,138.92,138.92,3112.0,119.1205,119.1462,119.1119,119.1119,3112.0
2017-08-24 14:25:00,138.95,139.02,138.87,138.87,11959.0,119.1376,119.1976,119.069,119.069,11959.0
2017-08-24 14:30:00,138.93,138.98,138.87,138.87,5364.0,119.1205,119.1633,119.069,119.069,5364.0
2017-08-24 14:35:00,138.91,139.0,138.9,138.98,4800.0,119.1033,119.1805,119.0947,119.1633,4800.0
2017-08-24 14:40:00,139.0,139.0,138.92,138.92,5250.0,119.1805,119.1805,119.1119,119.1119,5250.0
2017-08-24 14:45:00,138.93,138.94,138.85,138.85,1900.0,119.1205,119.129,119.0519,119.0519,1900.0
2017-08-24 14:50:00,138.83,138.93,138.8,138.93,4619.0,119.0347,119.1205,119.009,119.1205,4619.0
2017-08-24 14:55:00,138.94,138.97,138.89,138.93,5879.0,119.129,119.1548,119.0862,119.1205,5879.0
2017-08-24 15:00:00,138.92,138.96,138.87,138.87,2713.0,119.1119,119.1462,119.069,119.069,2713.0
2017-08-24 15:05:00,138.86,138.88,138.72,138.72,5509.0,119.0604,119.0776,118.9404,118.9404,5509.0
2017-08-24 15:10:00,138.72,138.75,138.65,138.67,5663.0,118.9404,118.9661,118.8804,118.8975,5663.0
2017-08-24 15:15:00,138.64,138.83,138.63,138.77,4724.0,118.8718,119.0347,118.8632,118.9833,4724.0
2017-08-24 15:20:00,138.77,138.79,138.68,138.69,4728.0,118.9833,119.0004,118.9061,118.9147,4728.0
2017-08-24 15:25:00,138.69,138.82,138.69,138.69,6771.0,118.9147,119.0262,118.9147,118.9147,6771.0
2017-08-24 15:30:00,138.71,138.74,138.45,138.45,8585.0,118.9318,118.9576,118.7089,118.7089,8585.0
2017-08-24 15:35:00,138.44,138.59,138.42,138.59,8311.0,118.7003,118.8289,118.6832,118.8289,8311.0
2017-08-24 15:40:00,138.63,138.72,138.53,138.53,10095.0,118.8632,118.9404,118.7775,118.7775,10095.0
2017-08-24 15:45:00,138.56,138.6,138.49,138.51,13132.0,118.8032,118.8375,118.7432,118.7604,13132.0
2017-08-24 15:50:00,138.5,138.59,138.46,138.54,31703.0,118.7518,118.8289,118.7175,118.7861,31703.0
2017-08-24 15:55:00,138.54,138.56,138.31,138.4,96132.0,118.7861,118.8032,118.5889,118.666,96132.0
2017-08-25 09:30:00,139.24,139.59,139.05,139.39,5429.0,119.3863,119.6864,119.2234,119.5149,5429.0
2017-08-25 09:35:00,139.55,139.55,139.04,139.19,6254.0,119.6521,119.6521,119.2148,119.3434,6254.0
2017-08-25 09:40:00,139.34,139.59,139.07,139.07,8208.0,119.472,119.6864,119.2405,119.2405,8208.0
2017-08-25 09:45:00,139.09,139.2,138.98,139.03,3779.0,119.2577,119.352,119.1633,119.2062,3779.0
2017-08-25 09:50:00,138.99,139.44,138.91,139.32,7303.0,119.1719,119.5577,119.1033,119.4549,7303.0
2017-08-25 09:55:00,139.32,139.51,139.25,139.4,12176.0,119.4549,119.6178,119.3948,119.5234,12176.0
2017-08-25 10:00:00,139.41,139.56,139.34,139.34,2560.0,119.532,119.6606,119.472,119.472,2560.0
2017-08-25 10:05:00,139.34,139.47,139.18,139.22,6003.0,119.472,119.5835,119.3348,119.3691,6003.0
2017-08-25 10:10:00,139.23,139.24,139.02,139.13,3200.0,119.3777,119.3863,119.1976,119.2919,3200.0
2017-08-25 10:15:00,139.28,139.42,139.16,139.37,3827.0,119.4206,119.5406,119.3177,119.4977,3827.0
2017-08-25 10:20:00,139.28,139.28,139.02,139.02,2920.0,119.4206,119.4206,119.1976,119.1976,2920.0
2017-08-25 10:25:00,139.06,139.23,138.98,139.08,4629.0,119.2319,119.3777,119.1633,119.2491,4629.0
2017-08-25 10:30:00,139.06,139.17,138.76,138.84,14339.0,119.2319,119.3262,118.9747,119.0433,14339.0
2017-08-25 10:35:00,138.81,138.87,138.8,138.8,1000.0,119.0176,119.069,119.009,119.009,1000.0
2017-08-25 10:40:00,138.83,138.87,138.67,138.67,7152.0,119.0347,119.069,118.8975,118.8975,7152.0
2017-08-25 10:45:00,138.69,138.69,138.59,138.61,3809.0,118.9147,118.9147,118.8289,118.8461,3809.0
2017-08-25 10:50:00,138.56,138.71,138.56,138.64,1813.0,118.8032,118.9318,118.8032,118.8718,1813.0
2017-08-25 10:55:00,138.65,138.9,138.65,138.86,12489.0,118.8804,119.0947,118.8804,119.0604,12489.0
2017-08-25 11:00:00,138.85,138.86,138.58,138.58,10620.0,119.0519,119.0604,118.8204,118.8204,10620.0
2017-08-25 11:05:00,138.54,138.71,138.54,138.68,1997.0,118.7861,118.9318,118.7861,118.9061,1997.0
2017-08-25 11:10:00,138.62,138.69,138.6,138.67,3600.0,118.8547,118.9147,118.8375,118.8975,3600.0
2017-08-25 11:15:00,138.68,138.74,138.53,138.55,5260.0,118.9061,118.9576,118.7775,118.7946,5260.0
2017-08-25 11:20:00,138.55,138.7,138.55,138.61,2850.0,118.7946,118.9233,118.7946,118.8461,2850.0
2017-08-25 11:25:00,138.59,138.65,138.55,138.57,2338.0,118.8289,118.8804,118.7946,118.8118,2338.0
2017-08-25 11:30:00,138.56,138.61,138.37,138.37,4419.0,118.8032,118.8461,118.6403,118.6403,4419.0
2017-08-25 11:35:00,138.39,138.62,138.39,138.54,2700.0,118.6575,118.8547,118.6575,118.7861,2700.0
2017-08-25 11:40:00,138.54,138.79,138.54,138.73,4185.0,118.7861,119.0004,118.7861,118.949,4185.0
2017-08-25 11:45:00,138.78,138.78,138.62,138.65,2895.0,118.9919,118.9919,118.8547,118.8804,2895.0
2017-08-25 11:50:00,138.63,138.63,138.46,138.46,3883.0,118.8632,118.8632,118.7175,118.7175,3883.0
2017-08-25 11:55:00,138.44,138.62,138.35,138.49,7946.0,118.7003,118.8547,118.6232,118.7432,7946.0
2017-08-25 12:00:00,138.5,138.58,138.44,138.54,13797.0,118.7518,118.8204,118.7003,118.7861,13797.0
2017-08-25 12:05:00,138.59,138.64,138.5,138.55,4656.0,118.8289,118.8718,118.7518,118.7946,4656.0
2017-08-25 12:10:00,138.57,138.74,138.57,138.59,3723.0,118.8118,118.9576,118.8118,118.8289,3723.0
2017-08-25 12:15:00,138.6,138.63,138.59,138.61,1900.0,118.8375,118.8632,118.8289,118.8461,1900.0
2017-08-25 12:20:00,138.58,138.65,138.53,138.53,3402.0,118.8204,118.8804,118.7775,118.7775,3402.0
2017-08-25 12:25:00,138.5,138.56,138.41,138.44,5098.0,118.7518,118.8032,118.6746,118.7003,5098.0
2017-08-25 12:30:00,138.47,138.57,138.44,138.47,5811.0,118.7261,118.8118,118.7003,118.7261,5811.0
2017-08-25 12:35:00,138.47,138.55,138.32,138.38,5175.0,118.7261,118.7946,118.5974,118.6489,5175.0
2017-08-25 12:40:00,138.4,138.42,138.3,138.34,7495.0,118.666,118.6832,118.5803,118.6146,7495.0
2017-08-25 12:45:00,138.34,138.34,138.28,138.28,1400.0,118.6146,118.6146,118.5631,118.5631,1400.0
2017-08-25 12:50:00,138.3,138.39,138.3,138.37,3780.0,118.5803,118.6575,118.5803,118.6403,3780.0
2017-08-25 12:55:00,138.36,138.4,138.36,138.38,4800.0,118.6317,118.666,118.6317,118.6489,4800.0
2017-08-25 13:00:00,138.37,138.39,138.32,138.38,3600.0,118.6403,118.6575,118.5974,118.6489,3600.0
2017-08-25 13:05:00,138.39,138.46,138.38,138.39,6813.0,118.6575,118.7175,118.6489,118.6575,6813.0
2017-08-25 13:10:00,138.38,138.43,138.38,138.38,3455.0,118.6489,118.6918,118.6489,118.6489,3455.0
2017-08-25 13:15:00,138.36,138.36,138.24,138.27,6576.0,118.6317,118.6317,118.5289,118.5546,6576.0
2017-08-25 13:20:00,138.28,138.37,138.26,138.26,6830.0,118.5631,118.6403,118.546,118.546,6830.0
2017-08-25 13:25:00,138.25,138.32,138.25,138.3,5870.0,118.5374,118.5974,118.5374,118.5803,5870.0
2017-08-25 13:30:00,138.29,138.34,138.23,138.23,5567.0,118.5717,118.6146,118.5203,118.5203,5567.0
2017-08-25 13:35:00,138.23,138.27,138.19,138.19,2505.0,118.5203,118.5546,118.486,118.486,2505.0
2017-08-25 13:40:00,138.21,138.24,138.19,138.22,4365.0,118.5031,118.5289,118.486,118.5117,4365.0
2017-08-25 13:45:00,138.22,138.23,138.17,138.17,4600.0,118.5117,118.5203,118.4688,118.4688,4600.0
2017-08-25 13:50:00,138.17,138.22,138.17,138.2,8115.0,118.4688,118.5117,118.4688,118.4946,8115.0
2017-08-25 13:55:00,138.19,138.21,138.1,138.17,4551.0,118.486,118.5031,118.4088,118.4688,4551.0
2017-08-25 14:00:00,138.18,138.28,138.18,138.25,5131.0,118.4774,118.5631,118.4774,118.5374,5131.0
2017-08-25 14:05:00,138.25,138.36,138.22,138.34,5715.0,118.5374,118.6317,118.5117,118.6146,5715.0
2017-08-25 14:10:00,138.35,138.52,138.33,138.49,6029.0,118.6232,118.7689,118.606,118.7432,6029.0
2017-08-25 14:15:00,138.49,138.63,138.48,138.63,6816.0,118.7432,118.8632,118.7346,118.8632,6816.0
2017-08-25 14:20:00,138.61,138.65,138.43,138.43,28236.0,118.8461,118.8804,118.6918,118.6918,28236.0
2017-08-25 14:25:00,138.43,138.45,138.26,138.37,26508.0,118.6918,118.7089,118.546,118.6403,26508.0
2017-08-25 14:30:00,138.39,138.39,138.26,138.35,60667.0,118.6575,118.6575,118.546,118.6232,60667.0
2017-08-25 14:35:00,138.34,138.35,138.3,138.34,16269.0,118.6146,118.6232,118.5803,118.6146,16269.0
2017-08-25 14:40:00,138.31,138.46,138.27,138.37,50515.0,118.5889,118.7175,118.5546,118.6403,50515.0
2017-08-25 14:45:00,138.36,138.43,138.32,138.43,13659.0,118.6317,118.6918,118.5974,118.6918,13659.0
2017-08-25 14:50:00,138.42,138.42,138.32,138.34,14744.0,118.6832,118.6832,118.5974,118.6146,14744.0
2017-08-25 14:55:00,138.34,138.37,138.32,138.34,13145.0,118.6146,118.6403,118.5974,118.6146,13145.0
2017-08-25 15:00:00,138.34,138.35,138.15,138.24,56226.0,118.6146,118.6232,118.4517,118.5289,56226.0
2017-08-25 15:05:00,138.26,138.34,138.22,138.28,30252.0,118.546,118.6146,118.5117,118.5631,30252.0
2017-08-25 15:10:00,138.28,138.41,138.23,138.32,65645.0,118.5631,118.6746,118.5203,118.5974,65645.0
2017-08-25 15:15:00,138.32,138.7,138.27,138.7,32728.0,118.5974,118.9233,118.5546,118.9233,32728.0
2017-08-25 15:20:00,138.69,138.76,138.67,138.73,14091.0,118.9147,118.9747,118.8975,118.949,14091.0
2017-08-25 15:25:00,138.74,138.82,138.73,138.79,10566.0,118.9576,119.0262,118.949,119.0004,10566.0
2017-08-25 15:30:00,138.77,138.9,138.75,138.88,8801.0,118.9833,119.0947,118.9661,119.0776,8801.0
2017-08-25 15:35:00,138.87,138.87,138.77,138.77,9485.0,119.069,119.069,118.9833,118.9833,9485.0
2017-08-25 15:40:00,138.78,138.79,138.64,138.64,16342.0,118.9919,119.0004,118.8718,118.8718,16342.0
2017-08-25 15:45:00,138.63,138.69,138.59,138.66,9511.0,118.8632,118.9147,118.8289,118.889,9511.0
2017-08-25 15:50:00,138.68,138.71,138.63,138.68,15311.0,118.9061,118.9318,118.8632,118.9061,15311.0
2017-08-25 15:55:00,138.69,138.69,138.31,138.53,92504.0,118.9147,118.9147,118.5889,118.7775,92504.0
2017-08-28 09:30:00,139.07,139.43,139.07,139.43,5643.0,119.2405,119.5492,119.2405,119.5492,5643.0
2017-08-28 09:35:00,138.81,138.86,138.81,138.86,700.0,119.0176,119.0604,119.0176,119.0604,700.0
2017-08-28 09:40:00,138.95,138.95,138.7,138.8,6940.0,119.1376,119.1376,118.9233,119.009,6940.0
2017-08-28 09:45:00,138.83,138.86,138.71,138.82,10221.0,119.0347,119.0604,118.9318,119.0262,10221.0
2017-08-28 09:50:00,138.76,138.85,138.27,138.28,8756.0,118.9747,119.0519,118.5546,118.5631,8756.0
2017-08-28 09:55:00,138.39,138.64,138.26,138.63,14906.0,118.6575,118.8718,118.546,118.8632,14906.0
2017-08-28 10:00:00,138.64,138.67,138.58,138.65,2952.0,118.8718,118.8975,118.8204,118.8804,2952.0
2017-08-28 10:05:00,138.69,138.87,138.52,138.52,6987.0,118.9147,119.069,118.7689,118.7689,6987.0
2017-08-28 10:10:00,138.54,138.66,138.53,138.53,3876.0,118.7861,118.889,118.7775,118.7775,3876.0
2017-08-28 10:15:00,138.6,138.7,138.54,138.66,5600.0,118.8375,118.9233,118.7861,118.889,5600.0
2017-08-28 10:20:00,138.66,138.7,138.64,138.66,3400.0,118.889,118.9233,118.8718,118.889,3400.0
2017-08-28 10:25:00,138.66,138.67,138.57,138.58,4650.0,118.889,118.8975,118.8118,118.8204,4650.0
2017-08-28 10:30:00,138.55,138.55,138.39,138.46,2365.0,118.7946,118.7946,118.6575,118.7175,2365.0
2017-08-28 10:35:00,138.44,138.56,138.42,138.5,3660.0,118.7003,118.8032,118.6832,118.7518,3660.0
2017-08-28 10:40:00,138.48,138.56,138.25,138.26,2900.0,118.7346,118.8032,118.5374,118.546,2900.0
2017-08-28 10:45:00,138.33,138.57,138.26,138.5,14568.0,118.606,118.8118,118.546,118.7518,14568.0
2017-08-28 10:50:00,138.62,138.62,138.41,138.41,15158.0,118.8547,118.8547,118.6746,118.6746,15158.0
2017-08-28 10:55:00,138.44,138.44,138.31,138.31,10063.0,118.7003,118.7003,118.5889,118.5889,10063.0
2017-08-28 11:00:00,138.31,138.44,138.28,138.4,12917.0,118.5889,118.7003,118.5631,118.666,12917.0
2017-08-28 11:05:00,138.42,138.42,138.32,138.32,8340.0,118.6832,118.6832,118.5974,118.5974,8340.0
2017-08-28 11:10:00,138.35,138.36,138.27,138.27,5904.0,118.6232,118.6317,118.5546,118.5546,5904.0
2017-08-28 11:15:00,138.29,138.3,138.13,138.15,8616.0,118.5717,118.5803,118.4345,118.4517,8616.0
2017-08-28 11:20:00,138.2,138.23,138.05,138.07,12760.0,118.4946,118.5203,118.3659,118.3831,12760.0
2017-08-28 11:25:00,138.1,138.17,138.09,138.15,40288.0,118.4088,118.4688,118.4002,118.4517,40288.0
2017-08-28 11:30:00,138.12,138.17,138.06,138.06,4083.0,118.426,118.4688,118.3745,118.3745,4083.0
2017-08-28 11:35:00,138.06,138.06,137.93,137.93,11755.0,118.3745,118.3745,118.2631,118.2631,11755.0
2017-08-28 11:40:00,137.91,137.97,137.87,137.95,8484.0,118.2459,118.2973,118.2116,118.2802,8484.0
2017-08-28 11:45:00,137.96,137.97,137.9,137.91,2500.0,118.2888,118.2973,118.2373,118.2459,2500.0
2017-08-28 11:50:00,137.88,137.96,137.85,137.88,24766.0,118.2202,118.2888,118.1945,118.2202,24766.0
2017-08-28 11:55:00,137.87,137.95,137.87,137.9,4503.0,118.2116,118.2802,118.2116,118.2373,4503.0
2017-08-28 12:00:00,137.89,137.93,137.82,137.83,9734.0,118.2288,118.2631,118.1687,118.1773,9734.0
2017-08-28 12:05:00,137.8,137.84,137.71,137.75,10242.0,118.1516,118.1859,118.0744,118.1087,10242.0
2017-08-28 12:10:00,137.75,138.12,137.71,138.12,52283.0,118.1087,118.426,118.0744,118.426,52283.0
2017-08-28 12:15:00,138.12,138.14,137.58,137.64,13366.0,118.426,118.4431,117.963,118.0144,13366.0
2017-08-28 12:20:00,137.57,137.68,137.57,137.57,7536.0,117.9544,118.0487,117.9544,117.9544,7536.0
2017-08-28 12:25:00,137.63,137.71,137.61,137.71,1290.0,118.0058,118.0744,117.9887,118.0744,1290.0
2017-08-28 12:30:00,137.74,137.74,137.6,137.67,3710.0,118.1001,118.1001,117.9801,118.0401,3710.0
2017-08-28 12:35:00,137.66,137.73,137.64,137.73,1345.0,118.0316,118.0916,118.0144,118.0916,1345.0
2017-08-28 12:40:00,137.72,137.77,137.62,137.62,3600.0,118.083,118.1259,117.9973,117.9973,3600.0
2017-08-28 12:45:00,137.68,137.7,137.62,137.62,1600.0,118.0487,118.0658,117.9973,117.9973,1600.0
2017-08-28 12:50:00,137.61,137.68,137.54,137.64,4802.0,117.9887,118.0487,117.9287,118.0144,4802.0
2017-08-28 12:55:00,137.68,137.83,137.68,137.77,6450.0,118.0487,118.1773,118.0487,118.1259,6450.0
2017-08-28 13:00:00,137.77,137.83,137.76,137.77,4842.0,118.1259,118.1773,118.1173,118.1259,4842.0
2017-08-28 13:05:00,137.78,137.8,137.76,137.78,2400.0,118.1344,118.1516,118.1173,118.1344,2400.0
2017-08-28 13:10:00,137.79,137.93,137.73,137.93,9501.0,118.143,118.2631,118.0916,118.2631,9501.0
2017-08-28 13:15:00,137.92,137.99,137.91,137.94,5500.0,118.2545,118.3145,118.2459,118.2716,5500.0
2017-08-28 13:20:00,137.96,137.98,137.78,137.83,8757.0,118.2888,118.3059,118.1344,118.1773,8757.0
2017-08-28 13:25:00,137.84,137.84,137.77,137.79,5335.0,118.1859,118.1859,118.1259,118.143,5335.0
2017-08-28 13:30:00,137.77,137.81,137.73,137.74,2792.0,118.1259,118.1602,118.0916,118.1001,2792.0
2017-08-28 13:35:00,137.75,137.8,137.69,137.69,6316.0,118.1087,118.1516,118.0573,118.0573,6316.0
2017-08-28 13:40:00,137.66,137.68,137.59,137.64,9263.0,118.0316,118.0487,117.9715,118.0144,9263.0
2017-08-28 13:45:00,137.68,137.68,137.57,137.63,10559.0,118.0487,118.0487,117.9544,118.0058,10559.0
2017-08-28 13:50:00,137.6,137.63,137.48,137.48,2679.0,117.9801,118.0058,117.8772,117.8772,2679.0
2017-08-28 13:55:00,137.49,137.56,137.4,137.54,5253.0,117.8858,117.9458,117.8086,117.9287,5253.0
2017-08-28 14:00:00,137.55,137.58,137.45,137.51,3200.0,117.9372,117.963,117.8515,117.9029,3200.0
2017-08-28 14:05:00,137.51,137.58,137.51,137.58,1802.0,117.9029,117.963,117.9029,117.963,1802.0
2017-08-28 14:10:00,137.58,137.64,137.53,137.63,12259.0,117.963,118.0144,117.9201,118.0058,12259.0
2017-08-28 14:15:00,137.59,137.59,137.42,137.49,2997.0,117.9715,117.9715,117.8258,117.8858,2997.0
2017-08-28 14:20:00,137.49,137.58,137.48,137.58,2208.0,117.8858,117.963,117.8772,117.963,2208.0
2017-08-28 14:25:00,137.53,137.6,137.53,137.55,2700.0,117.9201,117.9801,117.9201,117.9372,2700.0
2017-08-28 14:30:00,137.55,137.55,137.48,137.51,2788.0,117.9372,117.9372,117.8772,117.9029,2788.0
2017-08-28 14:35:00,137.48,137.5,137.29,137.29,4920.0,117.8772,117.8944,117.7143,117.7143,4920.0
2017-08-28 14:40:00,137.27,137.28,137.18,137.21,7555.0,117.6972,117.7057,117.62,117.6457,7555.0
2017-08-28 14:45:00,137.21,137.22,137.01,137.01,6275.0,117.6457,117.6543,117.4742,117.4742,6275.0
2017-08-28 14:50:00,136.96,137.06,136.93,136.99,9291.0,117.4314,117.5171,117.4056,117.4571,9291.0
2017-08-28 14:55:00,136.99,137.19,136.99,137.16,3194.0,117.4571,117.6286,117.4571,117.6028,3194.0
2017-08-28 15:00:00,137.21,137.39,137.21,137.35,3613.0,117.6457,117.8,117.6457,117.7658,3613.0
2017-08-28 15:05:00,137.4,137.4,137.33,137.37,9391.0,117.8086,117.8086,117.7486,117.7829,9391.0
2017-08-28 15:10:00,137.39,137.47,137.36,137.46,17963.0,117.8,117.8686,117.7743,117.8601,17963.0
2017-08-28 15:15:00,137.46,137.6,137.46,137.6,3862.0,117.8601,117.9801,117.8601,117.9801,3862.0
2017-08-28 15:20:00,137.61,137.73,137.6,137.71,7998.0,117.9887,118.0916,117.9801,118.0744,7998.0
2017-08-28 15:25:00,137.74,137.77,137.58,137.59,14586.0,118.1001,118.1259,117.963,117.9715,14586.0
2017-08-28 15:30:00,137.59,137.73,137.59,137.64,13324.0,117.9715,118.0916,117.9715,118.0144,13324.0
2017-08-28 15:35:00,137.64,137.7,137.61,137.63,9058.0,118.0144,118.0658,117.9887,118.0058,9058.0
2017-08-28 15:40:00,137.61,137.65,137.56,137.59,31960.0,117.9887,118.023,117.9458,117.9715,31960.0
2017-08-28 15:45:00,137.58,137.69,137.54,137.6,18820.0,117.963,118.0573,117.9287,117.9801,18820.0
2017-08-28 15:50:00,137.62,137.68,137.59,137.62,19414.0,117.9973,118.0487,117.9715,117.9973,19414.0
2017-08-28 15:55:00,137.62,137.71,137.59,137.66,67586.0,117.9973,118.0744,117.9715,118.0316,67586.0
2017-08-29 09:30:00,136.11,136.11,135.4,135.42,12348.0,116.7026,116.7026,116.0938,116.1109,12348.0
2017-08-29 09:35:00,135.55,135.67,134.85,135.18,20126.0,116.2224,116.3253,115.6222,115.9052,20126.0
2017-08-29 09:40:00,135.34,135.63,135.27,135.63,8987.0,116.0424,116.291,115.9823,116.291,8987.0
2017-08-29 09:45:00,135.64,136.11,135.57,136.0,8124.0,116.2996,116.7026,116.2396,116.6082,8124.0
2017-08-29 09:50:00,136.03,136.14,135.6,135.72,11647.0,116.634,116.7283,116.2653,116.3682,11647.0
2017-08-29 09:55:00,135.69,135.88,135.6,135.68,2808.0,116.3424,116.5054,116.2653,116.3339,2808.0
2017-08-29 10:00:00,135.91,135.92,135.66,135.92,4000.0,116.5311,116.5397,116.3167,116.5397,4000.0
2017-08-29 10:05:00,135.97,135.98,135.77,135.83,6416.0,116.5825,116.5911,116.411,116.4625,6416.0
2017-08-29 10:10:00,135.87,135.97,135.83,135.86,30891.0,116.4968,116.5825,116.4625,116.4882,30891.0
2017-08-29 10:15:00,135.86,135.98,135.76,135.9,25267.0,116.4882,116.5911,116.4025,116.5225,25267.0
2017-08-29 10:20:00,135.94,136.0,135.76,135.79,15954.0,116.5568,116.6082,116.4025,116.4282,15954.0
2017-08-29 10:25:00,135.76,135.93,135.75,135.86,33291.0,116.4025,116.5482,116.3939,116.4882,33291.0
2017-08-29 10:30:00,135.92,136.0,135.81,136.0,70018.0,116.5397,116.6082,116.4453,116.6082,70018.0
2017-08-29 10:35:00,136.02,136.44,136.02,136.39,16563.0,116.6254,116.9855,116.6254,116.9426,16563.0
2017-08-29 10:40:00,136.44,136.68,136.3,136.46,34100.0,116.9855,117.1913,116.8655,117.0027,34100.0
2017-08-29 10:45:00,136.58,136.64,136.35,136.4,19191.0,117.1055,117.157,116.9083,116.9512,19191.0
2017-08-29 10:50:00,136.44,136.76,136.41,136.65,15024.0,116.9855,117.2599,116.9598,117.1656,15024.0
2017-08-29 10:55:00,136.67,136.8,136.52,136.53,28488.0,117.1827,117.2942,117.0541,117.0627,28488.0
2017-08-29 11:00:00,136.49,136.67,136.47,136.62,31574.0,117.0284,117.1827,117.0112,117.1398,31574.0
2017-08-29 11:05:00,136.63,136.92,136.53,136.9,33066.0,117.1484,117.3971,117.0627,117.3799,33066.0
2017-08-29 11:10:00,136.9,137.27,136.67,137.12,31337.0,117.3799,117.6972,117.1827,117.5685,31337.0
2017-08-29 11:15:00,137.14,137.18,136.93,136.93,3408.0,117.5857,117.62,117.4056,117.4056,3408.0
2017-08-29 11:20:00,136.97,137.07,136.78,136.82,9702.0,117.4399,117.5257,117.277,117.3113,9702.0
2017-08-29 11:25:00,136.82,136.89,136.56,136.62,9950.0,117.3113,117.3713,117.0884,117.1398,9950.0
2017-08-29 11:30:00,136.69,136.77,136.62,136.66,4735.0,117.1999,117.2685,117.1398,117.1741,4735.0
2017-08-29 11:35:00,136.74,136.86,136.63,136.86,7333.0,117.2427,117.3456,117.1484,117.3456,7333.0
2017-08-29 11:40:00,136.93,137.07,136.91,137.02,22092.0,117.4056,117.5257,117.3885,117.4828,22092.0
2017-08-29 11:45:00,137.02,137.05,136.95,137.05,18128.0,117.4828,117.5085,117.4228,117.5085,18128.0
2017-08-29 11:50:00,137.05,137.23,136.93,136.97,14699.0,117.5085,117.6629,117.4056,117.4399,14699.0
2017-08-29 11:55:00,136.96,137.14,136.93,136.96,11996.0,117.4314,117.5857,117.4056,117.4314,11996.0
2017-08-29 12:00:00,136.92,137.05,136.91,136.98,11876.0,117.3971,117.5085,117.3885,117.4485,11876.0
2017-08-29 12:05:00,136.98,137.04,136.93,137.0,12402.0,117.4485,117.5,117.4056,117.4657,12402.0
2017-08-29 12:10:00,137.0,137.06,136.94,136.95,25578.0,117.4657,117.5171,117.4142,117.4228,25578.0
2017-08-29 12:15:00,136.97,137.04,136.97,137.01,9629.0,117.4399,117.5,117.4399,117.4742,9629.0
2017-08-29 12:20:00,136.98,137.06,136.96,136.96,16073.0,117.4485,117.5171,117.4314,117.4314,16073.0
2017-08-29 12:25:00,136.93,136.98,136.88,136.9,6126.0,117.4056,117.4485,117.3628,117.3799,6126.0
2017-08-29 12:30:00,136.92,137.05,136.92,137.02,15050.0,117.3971,117.5085,117.3971,117.4828,15050.0
2017-08-29 12:35:00,137.05,137.06,136.99,137.0,12278.0,117.5085,117.5171,117.4571,117.4657,12278.0
2017-08-29 12:40:00,136.98,136.99,136.89,136.89,2900.0,117.4485,117.4571,117.3713,117.3713,2900.0
2017-08-29 12:45:00,136.87,137.03,136.87,136.98,10222.0,117.3542,117.4914,117.3542,117.4485,10222.0
2017-08-29 12:50:00,136.98,137.03,136.85,136.86,20317.0,117.4485,117.4914,117.337,117.3456,20317.0
2017-08-29 12:55:00,136.86,137.04,136.82,136.94,16268.0,117.3456,117.5,117.3113,117.4142,16268.0
2017-08-29 13:00:00,136.96,136.99,136.91,136.92,11356.0,117.4314,117.4571,117.3885,117.3971,11356.0
2017-08-29 13:05:00,136.94,137.04,136.92,136.96,13067.0,117.4142,117.5,117.3971,117.4314,13067.0
2017-08-29 13:10:00,136.95,137.01,136.92,136.92,20438.0,117.4228,117.4742,117.3971,117.3971,20438.0
2017-08-29 13:15:00,136.92,136.94,136.81,136.87,12133.0,117.3971,117.4142,117.3027,117.3542,12133.0
2017-08-29 13:20:00,136.89,136.92,136.85,136.88,16609.0,117.3713,117.3971,117.337,117.3628,16609.0
2017-08-29 13:25:00,136.9,137.08,136.88,136.99,20717.0,117.3799,117.5343,117.3628,117.4571,20717.0
2017-08-29 13:30:00,137.0,137.03,136.9,136.97,27750.0,117.4657,117.4914,117.3799,117.4399,27750.0
2017-08-29 13:35:00,136.98,137.02,136.98,136.99,6216.0,117.4485,117.4828,117.4485,117.4571,6216.0
2017-08-29 13:40:00,136.99,137.13,136.97,137.09,33066.0,117.4571,117.5771,117.4399,117.5428,33066.0
2017-08-29 13:45:00,137.1,137.1,137.04,137.06,2513.0,117.5514,117.5514,117.5,117.5171,2513.0
2017-08-29 13:50:00,137.06,137.06,136.94,136.95,6904.0,117.5171,117.5171,117.4142,117.4228,6904.0
2017-08-29 13:55:00,136.97,137.01,136.92,136.95,9374.0,117.4399,117.4742,117.3971,117.4228,9374.0
2017-08-29 14:00:00,136.94,137.03,136.91,136.94,8979.0,117.4142,117.4914,117.3885,117.4142,8979.0
2017-08-29 14:05:00,136.98,137.08,136.92,137.05,6246.0,117.4485,117.5343,117.3971,117.5085,6246.0
2017-08-29 14:10:00,137.05,137.27,137.04,137.1,11752.0,117.5085,117.6972,117.5,117.5514,11752.0
2017-08-29 14:15:00,137.14,137.43,137.11,137.43,5252.0,117.5857,117.8343,117.56,117.8343,5252.0
2017-08-29 14:20:00,137.45,137.53,137.43,137.5,6328.0,117.8515,117.9201,117.8343,117.8944,6328.0
2017-08-29 14:25:00,137.52,137.54,137.47,137.47,6671.0,117.9115,117.9287,117.8686,117.8686,6671.0
2017-08-29 14:30:00,137.46,137.57,137.45,137.53,4172.0,117.8601,117.9544,117.8515,117.9201,4172.0
2017-08-29 14:35:00,137.57,137.64,137.56,137.61,1811.0,117.9544,118.0144,117.9458,117.9887,1811.0
2017-08-29 14:40:00,137.64,137.73,137.64,137.73,4713.0,118.0144,118.0916,118.0144,118.0916,4713.0
2017-08-29 14:45:00,137.73,137.76,137.35,137.46,17475.0,118.0916,118.1173,117.7658,117.8601,17475.0
2017-08-29 14:50:00,137.5,137.55,137.38,137.41,6723.0,117.8944,117.9372,117.7915,117.8172,6723.0
2017-08-29 14:55:00,137.46,137.59,137.46,137.59,3514.0,117.8601,117.9715,117.8601,117.9715,3514.0
2017-08-29 15:00:00,137.6,137.72,137.6,137.72,11510.0,117.9801,118.083,117.9801,118.083,11510.0
2017-08-29 15:05:00,137.69,137.72,137.59,137.72,7427.0,118.0573,118.083,117.9715,118.083,7427.0
2017-08-29 15:10:00,137.72,137.89,137.68,137.88,5500.0,118.083,118.2288,118.0487,118.2202,5500.0
2017-08-29 15:15:00,137.89,137.99,137.82,137.95,13132.0,118.2288,118.3145,118.1687,118.2802,13132.0
2017-08-29 15:20:00,137.97,138.07,137.94,138.01,6760.0,118.2973,118.3831,118.2716,118.3316,6760.0
2017-08-29 15:25:00,138.03,138.06,137.97,138.0,7999.0,118.3488,118.3745,118.2973,118.3231,7999.0
2017-08-29 15:30:00,138.01,138.03,137.94,137.98,8837.0,118.3316,118.3488,118.2716,118.3059,8837.0
2017-08-29 15:35:00,138.02,138.02,137.65,137.7,23352.0,118.3402,118.3402,118.023,118.0658,23352.0
2017-08-29 15:40:00,137.7,137.73,137.57,137.61,10282.0,118.0658,118.0916,117.9544,117.9887,10282.0
2017-08-29 15:45:00,137.62,137.63,137.49,137.54,11439.0,117.9973,118.0058,117.8858,117.9287,11439.0
2017-08-29 15:50:00,137.51,137.52,137.45,137.47,16808.0,117.9029,117.9115,117.8515,117.8686,16808.0
2017-08-29 15:55:00,137.48,137.53,137.28,137.37,72951.0,117.8772,117.9201,117.7057,117.7829,72951.0
2017-08-30 09:30:00,137.43,137.85,137.43,137.85,9375.0,117.8343,118.1945,117.8343,118.1945,9375.0
2017-08-30 09:35:00,137.85,137.98,137.68,137.93,4700.0,118.1945,118.3059,118.0487,118.2631,4700.0
2017-08-30 09:40:00,137.92,138.05,137.88,137.92,8236.0,118.2545,118.3659,118.2202,118.2545,8236.0
2017-08-30 09:45:00,137.86,138.0,137.84,137.91,14878.0,118.203,118.3231,118.1859,118.2459,14878.0
2017-08-30 09:50:00,137.88,138.0,137.83,137.96,5000.0,118.2202,118.3231,118.1773,118.2888,5000.0
2017-08-30 09:55:00,137.92,138.02,137.84,137.91,21158.0,118.2545,118.3402,118.1859,118.2459,21158.0
2017-08-30 10:00:00,137.94,137.98,137.79,137.81,15262.0,118.2716,118.3059,118.143,118.1602,15262.0
2017-08-30 10:05:00,137.82,137.9,137.78,137.84,5600.0,118.1687,118.2373,118.1344,118.1859,5600.0
2017-08-30 10:10:00,137.81,137.86,137.74,137.75,5176.0,118.1602,118.203,118.1001,118.1087,5176.0
2017-08-30 10:15:00,137.81,137.82,137.75,137.79,4877.0,118.1602,118.1687,118.1087,118.143,4877.0
2017-08-30 10:20:00,137.8,137.8,137.69,137.76,16175.0,118.1516,118.1516,118.0573,118.1173,16175.0
2017-08-30 10:25:00,137.74,137.76,137.68,137.7,4385.0,118.1001,118.1173,118.0487,118.0658,4385.0
2017-08-30 10:30:00,137.7,137.75,137.66,137.66,7581.0,118.0658,118.1087,118.0316,118.0316,7581.0
2017-08-30 10:35:00,137.66,137.66,137.39,137.4,3753.0,118.0316,118.0316,117.8,117.8086,3753.0
2017-08-30 10:40:00,137.39,137.46,137.39,137.46,2072.0,117.8,117.8601,117.8,117.8601,2072.0
2017-08-30 10:45:00,137.51,137.72,137.51,137.7,8469.0,117.9029,118.083,117.9029,118.0658,8469.0
2017-08-30 10:50:00,137.76,137.8,137.64,137.65,7513.0,118.1173,118.1516,118.0144,118.023,7513.0
2017-08-30 10:55:00,137.61,137.71,137.61,137.71,6344.0,117.9887,118.0744,117.9887,118.0744,6344.0
2017-08-30 11:00:00,137.74,137.74,137.63,137.74,8272.0,118.1001,118.1001,118.0058,118.1001,8272.0
2017-08-30 11:05:00,137.72,137.74,137.67,137.67,4649.0,118.083,118.1001,118.0401,118.0401,4649.0
2017-08-30 11:10:00,137.69,137.72,137.55,137.57,4219.0,118.0573,118.083,117.9372,117.9544,4219.0
2017-08-30 11:15:00,137.63,137.63,137.51,137.52,7355.0,118.0058,118.0058,117.9029,117.9115,7355.0
2017-08-30 11:20:00,137.48,137.53,137.35,137.53,6761.0,117.8772,117.9201,117.7658,117.9201,6761.0
2017-08-30 11:25:00,137.47,137.52,137.45,137.49,2537.0,117.8686,117.9115,117.8515,117.8858,2537.0
2017-08-30 11:30:00,137.5,137.54,137.44,137.52,4237.0,117.8944,117.9287,117.8429,117.9115,4237.0
2017-08-30 11:35:00,137.52,137.55,137.47,137.49,2300.0,117.9115,117.9372,117.8686,117.8858,2300.0
2017-08-30 11:40:00,137.48,137.48,137.34,137.34,4920.0,117.8772,117.8772,117.7572,117.7572,4920.0
2017-08-30 11:45:00,137.4,137.41,137.31,137.31,2185.0,117.8086,117.8172,117.7315,117.7315,2185.0
2017-08-30 11:50:00,137.3,137.33,137.28,137.28,2501.0,117.7229,117.7486,117.7057,117.7057,2501.0
2017-08-30 11:55:00,137.27,137.29,137.24,137.24,1700.0,117.6972,117.7143,117.6714,117.6714,1700.0
2017-08-30 12:00:00,137.24,137.28,137.21,137.25,3454.0,117.6714,117.7057,117.6457,117.68,3454.0
2017-08-30 12:05:00,137.25,137.28,137.21,137.28,2200.0,117.68,117.7057,117.6457,117.7057,2200.0
2017-08-30 12:10:00,137.3,137.35,137.23,137.32,3868.0,117.7229,117.7658,117.6629,117.74,3868.0
2017-08-30 12:15:00,137.34,137.35,137.29,137.32,1000.0,117.7572,117.7658,117.7143,117.74,1000.0
2017-08-30 12:20:00,137.32,137.33,137.25,137.25,3367.0,117.74,117.7486,117.68,117.68,3367.0
2017-08-30 12:25:00,137.3,137.31,137.28,137.28,1821.0,117.7229,117.7315,117.7057,117.7057,1821.0
2017-08-30 12:30:00,137.28,137.3,137.24,137.24,2353.0,117.7057,117.7229,117.6714,117.6714,2353.0
2017-08-30 12:35:00,137.21,137.26,137.21,137.24,500.0,117.6457,117.6886,117.6457,117.6714,500.0
2017-08-30 12:40:00,137.28,137.36,137.28,137.36,1200.0,117.7057,117.7743,117.7057,117.7743,1200.0
2017-08-30 12:45:00,137.39,137.48,137.31,137.47,3730.0,117.8,117.8772,117.7315,117.8686,3730.0
2017-08-30 12:50:00,137.49,137.51,137.42,137.48,30015.0,117.8858,117.9029,117.8258,117.8772,30015.0
2017-08-30 12:55:00,137.47,137.48,137.33,137.46,13341.0,117.8686,117.8772,117.7486,117.8601,13341.0
2017-08-30 13:00:00,137.46,137.48,137.39,137.4,10262.0,117.8601,117.8772,117.8,117.8086,10262.0
2017-08-30 13:05:00,137.39,137.44,137.39,137.41,2425.0,117.8,117.8429,117.8,117.8172,2425.0
2017-08-30 13:10:00,137.4,137.45,137.39,137.42,4698.0,117.8086,117.8515,117.8,117.8258,4698.0
2017-08-30 13:15:00,137.43,137.44,137.38,137.42,4610.0,117.8343,117.8429,117.7915,117.8258,4610.0
2017-08-30 13:20:00,137.4,137.44,137.4,137.42,1788.0,117.8086,117.8429,117.8086,117.8258,1788.0
2017-08-30 13:25:00,137.41,137.45,137.35,137.43,5951.0,117.8172,117.8515,117.7658,117.8343,5951.0
2017-08-30 13:30:00,137.42,137.43,137.33,137.34,3806.0,117.8258,117.8343,117.7486,117.7572,3806.0
2017-08-30 13:35:00,137.33,137.33,137.22,137.22,3856.0,117.7486,117.7486,117.6543,117.6543,3856.0
2017-08-30 13:40:00,137.2,137.22,137.11,137.11,3312.0,117.6371,117.6543,117.56,117.56,3312.0
2017-08-30 13:45:00,137.11,137.14,137.05,137.13,3024.0,117.56,117.5857,117.5085,117.5771,3024.0
2017-08-30 13:50:00,137.14,137.22,137.13,137.22,4874.0,117.5857,117.6543,117.5771,117.6543,4874.0
2017-08-30 13:55:00,137.25,137.25,137.18,137.2,4100.0,117.68,117.68,117.62,117.6371,4100.0
2017-08-30 14:00:00,137.2,137.21,137.14,137.17,7261.0,117.6371,117.6457,117.5857,117.6114,7261.0
2017-08-30 14:05:00,137.2,137.23,137.17,137.22,3400.0,117.6371,117.6629,117.6114,117.6543,3400.0
2017-08-30 14:10:00,137.23,137.3,137.21,137.3,2628.0,117.6629,117.7229,117.6457,117.7229,2628.0
2017-08-30 14:15:00,137.29,137.41,137.27,137.41,3264.0,117.7143,117.8172,117.6972,117.8172,3264.0
2017-08-30 14:20:00,137.42,137.55,137.42,137.55,7438.0,117.8258,117.9372,117.8258,117.9372,7438.0
2017-08-30 14:25:00,137.58,137.64,137.58,137.64,4129.0,117.963,118.0144,117.963,118.0144,4129.0
2017-08-30 14:30:00,137.65,137.67,137.61,137.67,4542.0,118.023,118.0401,117.9887,118.0401,4542.0
2017-08-30 14:35:00,137.68,137.71,137.67,137.7,3241.0,118.0487,118.0744,118.0401,118.0658,3241.0
2017-08-30 14:40:00,137.71,137.71,137.55,137.6,5600.0,118.0744,118.0744,117.9372,117.9801,5600.0
2017-08-30 14:45:00,137.59,137.62,137.55,137.59,8293.0,117.9715,117.9973,117.9372,117.9715,8293.0
2017-08-30 14:50:00,137.59,137.64,137.53,137.53,3800.0,117.9715,118.0144,117.9201,117.9201,3800.0
2017-08-30 14:55:00,137.53,137.59,137.53,137.55,4494.0,117.9201,117.9715,117.9201,117.9372,4494.0
2017-08-30 15:00:00,137.57,137.58,137.48,137.49,5033.0,117.9544,117.963,117.8772,117.8858,5033.0
2017-08-30 15:05:00,137.44,137.46,137.37,137.38,2815.0,117.8429,117.8601,117.7829,117.7915,2815.0
2017-08-30 15:10:00,137.39,137.39,137.26,137.28,11090.0,117.8,117.8,117.6886,117.7057,11090.0
2017-08-30 15:15:00,137.26,137.26,137.16,137.17,3315.0,117.6886,117.6886,117.6028,117.6114,3315.0
2017-08-30 15:20:00,137.19,137.27,137.17,137.26,14921.0,117.6286,117.6972,117.6114,117.6886,14921.0
2017-08-30 15:25:00,137.26,137.3,137.2,137.3,4676.0,117.6886,117.7229,117.6371,117.7229,4676.0
2017-08-30 15:30:00,137.3,137.44,137.27,137.44,5600.0,117.7229,117.8429,117.6972,117.8429,5600.0
2017-08-30 15:35:00,137.44,137.44,137.25,137.25,11409.0,117.8429,117.8429,117.68,117.68,11409.0
2017-08-30 15:40:00,137.26,137.26,137.09,137.2,19464.0,117.6886,117.6886,117.5428,117.6371,19464.0
2017-08-30 15:45:00,137.22,137.3,137.22,137.22,12577.0,117.6543,117.7229,117.6543,117.6543,12577.0
2017-08-30 15:50:00,137.24,137.27,137.21,137.25,13026.0,117.6714,117.6972,117.6457,117.68,13026.0
2017-08-30 15:55:00,137.24,137.26,137.11,137.2,47887.0,117.6714,117.6886,117.56,117.6371,47887.0
2017-08-31 09:30:00,137.94,138.03,137.43,137.97,9526.0,118.2716,118.3488,117.8343,118.2973,9526.0
2017-08-31 09:35:00,137.97,138.0,137.47,138.0,4757.0,118.2973,118.3231,117.8686,118.3231,4757.0
2017-08-31 09:40:00,138.01,138.23,137.95,138.23,7732.0,118.3316,118.5203,118.2802,118.5203,7732.0
2017-08-31 09:45:00,138.17,138.24,137.77,137.95,4824.0,118.4688,118.5289,118.1259,118.2802,4824.0
2017-08-31 09:50:00,137.83,137.83,137.44,137.71,5381.0,118.1773,118.1773,117.8429,118.0744,5381.0
2017-08-31 09:55:00,137.71,137.83,137.66,137.69,3968.0,118.0744,118.1773,118.0316,118.0573,3968.0
2017-08-31 10:00:00,137.72,137.92,137.57,137.92,8559.0,118.083,118.2545,117.9544,118.2545,8559.0
2017-08-31 10:05:00,138.04,138.08,137.82,137.95,5475.0,118.3574,118.3917,118.1687,118.2802,5475.0
2017-08-31 10:10:00,137.9,138.17,137.9,138.17,4690.0,118.2373,118.4688,118.2373,118.4688,4690.0
2017-08-31 10:15:00,138.15,138.35,138.13,138.29,4300.0,118.4517,118.6232,118.4345,118.5717,4300.0
2017-08-31 10:20:00,138.29,138.37,137.96,138.08,8647.0,118.5717,118.6403,118.2888,118.3917,8647.0
2017-08-31 10:25:00,138.06,138.15,137.95,137.99,4557.0,118.3745,118.4517,118.2802,118.3145,4557.0
2017-08-31 10:30:00,137.95,137.98,137.6,137.78,34522.0,118.2802,118.3059,117.9801,118.1344,34522.0
2017-08-31 10:35:00,137.83,137.87,137.66,137.7,9551.0,118.1773,118.2116,118.0316,118.0658,9551.0
2017-08-31 10:40:00,137.8,138.09,137.74,138.09,10069.0,118.1516,118.4002,118.1001,118.4002,10069.0
2017-08-31 10:45:00,138.1,138.27,138.05,138.16,8427.0,118.4088,118.5546,118.3659,118.4603,8427.0
2017-08-31 10:50:00,138.15,138.37,138.12,138.32,2500.0,118.4517,118.6403,118.426,118.5974,2500.0
2017-08-31 10:55:00,138.31,138.49,138.31,138.49,8307.0,118.5889,118.7432,118.5889,118.7432,8307.0
2017-08-31 11:00:00,138.46,138.46,138.29,138.44,11422.0,118.7175,118.7175,118.5717,118.7003,11422.0
2017-08-31 11:05:00,138.42,138.46,138.37,138.41,3325.0,118.6832,118.7175,118.6403,118.6746,3325.0
2017-08-31 11:10:00,138.44,138.44,138.29,138.38,4400.0,118.7003,118.7003,118.5717,118.6489,4400.0
2017-08-31 11:15:00,138.39,138.39,138.14,138.15,4846.0,118.6575,118.6575,118.4431,118.4517,4846.0
2017-08-31 11:20:00,138.12,138.25,138.12,138.22,3600.0,118.426,118.5374,118.426,118.5117,3600.0
2017-08-31 11:25:00,138.22,138.33,138.14,138.32,4307.0,118.5117,118.606,118.4431,118.5974,4307.0
2017-08-31 11:30:00,138.33,138.34,138.07,138.14,4600.0,118.606,118.6146,118.3831,118.4431,4600.0
2017-08-31 11:35:00,138.14,138.36,138.12,138.26,3100.0,118.4431,118.6317,118.426,118.546,3100.0
2017-08-31 11:40:00,138.28,138.45,138.28,138.36,4279.0,118.5631,118.7089,118.5631,118.6317,4279.0
2017-08-31 11:45:00,138.32,138.47,138.31,138.47,6821.0,118.5974,118.7261,118.5889,118.7261,6821.0
2017-08-31 11:50:00,138.52,138.61,138.52,138.6,2007.0,118.7689,118.8461,118.7689,118.8375,2007.0
2017-08-31 11:55:00,138.57,138.57,138.43,138.46,3581.0,118.8118,118.8118,118.6918,118.7175,3581.0
2017-08-31 12:00:00,138.5,138.5,138.38,138.5,2504.0,118.7518,118.7518,118.6489,118.7518,2504.0
2017-08-31 12:05:00,138.58,138.58,138.47,138.54,1700.0,118.8204,118.8204,118.7261,118.7861,1700.0
2017-08-31 12:10:00,138.48,138.54,138.46,138.46,1442.0,118.7346,118.7861,118.7175,118.7175,1442.0
2017-08-31 12:15:00,138.49,138.61,138.49,138.52,3460.0,118.7432,118.8461,118.7432,118.7689,3460.0
2017-08-31 12:20:00,138.49,138.52,138.46,138.52,2289.0,118.7432,118.7689,118.7175,118.7689,2289.0
2017-08-31 12:25:00,138.49,138.49,138.46,138.46,700.0,118.7432,118.7432,118.7175,118.7175,700.0
2017-08-31 12:30:00,138.5,138.51,138.27,138.27,3346.0,118.7518,118.7604,118.5546,118.5546,3346.0
2017-08-31 12:35:00,138.26,138.34,138.24,138.27,2600.0,118.546,118.6146,118.5289,118.5546,2600.0
2017-08-31 12:40:00,138.29,138.3,138.26,138.27,1275.0,118.5717,118.5803,118.546,118.5546,1275.0
2017-08-31 12:45:00,138.25,138.25,138.19,138.19,1104.0,118.5374,118.5374,118.486,118.486,1104.0
2017-08-31 12:50:00,138.17,138.3,138.17,138.29,3102.0,118.4688,118.5803,118.4688,118.5717,3102.0
2017-08-31 12:55:00,138.29,138.41,138.26,138.26,2400.0,118.5717,118.6746,118.546,118.546,2400.0
2017-08-31 13:00:00,138.24,138.33,138.22,138.22,1800.0,118.5289,118.606,118.5117,118.5117,1800.0
2017-08-31 13:05:00,138.16,138.24,138.1,138.23,2313.0,118.4603,118.5289,118.4088,118.5203,2313.0
2017-08-31 13:10:00,138.23,138.23,138.06,138.06,3465.0,118.5203,118.5203,118.3745,118.3745,3465.0
2017-08-31 13:15:00,138.08,138.1,138.06,138.07,1402.0,118.3917,118.4088,118.3745,118.3831,1402.0
2017-08-31 13:20:00,138.12,138.13,138.05,138.07,12179.0,118.426,118.4345,118.3659,118.3831,12179.0
2017-08-31 13:25:00,138.07,138.19,138.07,138.15,4987.0,118.3831,118.486,118.3831,118.4517,4987.0
2017-08-31 13:30:00,138.17,138.18,138.15,138.17,1049.0,118.4688,118.4774,118.4517,118.4688,1049.0
2017-08-31 13:35:00,138.2,138.3,138.2,138.24,2550.0,118.4946,118.5803,118.4946,118.5289,2550.0
2017-08-31 13:40:00,138.23,138.35,138.23,138.35,1700.0,118.5203,118.6232,118.5203,118.6232,1700.0
2017-08-31 13:45:00,138.28,138.29,138.24,138.29,600.0,118.5631,118.5717,118.5289,118.5717,600.0
2017-08-31 13:50:00,138.28,138.31,138.25,138.31,2000.0,118.5631,118.5889,118.5374,118.5889,2000.0
2017-08-31 13:55:00,138.27,138.29,138.23,138.26,5305.0,118.5546,118.5717,118.5203,118.546,5305.0
2017-08-31 14:00:00,138.27,138.27,138.19,138.25,5202.0,118.5546,118.5546,118.486,118.5374,5202.0
2017-08-31 14:05:00,138.24,138.27,138.2,138.22,2279.0,118.5289,118.5546,118.4946,118.5117,2279.0
2017-08-31 14:10:00,138.22,138.31,138.22,138.31,2227.0,118.5117,118.5889,118.5117,118.5889,2227.0
2017-08-31 14:15:00,138.3,138.32,138.23,138.25,5371.0,118.5803,118.5974,118.5203,118.5374,5371.0
2017-08-31 14:20:00,138.24,138.24,138.1,138.21,2504.0,118.5289,118.5289,118.4088,118.5031,2504.0
2017-08-31 14:25:00,138.2,138.29,138.2,138.27,3885.0,118.4946,118.5717,118.4946,118.5546,3885.0
2017-08-31 14:30:00,138.25,138.32,138.24,138.32,1307.0,118.5374,118.5974,118.5289,118.5974,1307.0
2017-08-31 14:35:00,138.33,138.6,138.32,138.6,11437.0,118.606,118.8375,118.5974,118.8375,11437.0
2017-08-31 14:40:00,138.55,138.59,138.46,138.47,2355.0,118.7946,118.8289,118.7175,118.7261,2355.0
2017-08-31 14:45:00,138.49,138.6,138.49,138.53,2444.0,118.7432,118.8375,118.7432,118.7775,2444.0
2017-08-31 14:50:00,138.55,138.58,138.49,138.54,4101.0,118.7946,118.8204,118.7432,118.7861,4101.0
2017-08-31 14:55:00,138.58,138.63,138.57,138.59,2321.0,118.8204,118.8632,118.8118,118.8289,2321.0
2017-08-31 15:00:00,138.6,138.6,138.49,138.51,4716.0,118.8375,118.8375,118.7432,118.7604,4716.0
2017-08-31 15:05:00,138.49,138.57,138.45,138.55,14805.0,118.7432,118.8118,118.7089,118.7946,14805.0
2017-08-31 15:10:00,138.54,138.54,138.4,138.5,4812.0,118.7861,118.7861,118.666,118.7518,4812.0
2017-08-31 15:15:00,138.56,138.62,138.53,138.62,3125.0,118.8032,118.8547,118.7775,118.8547,3125.0
2017-08-31 15:20:00,138.62,138.72,138.62,138.69,5110.0,118.8547,118.9404,118.8547,118.9147,5110.0
2017-08-31 15:25:00,138.71,138.77,138.67,138.69,5973.0,118.9318,118.9833,118.8975,118.9147,5973.0
2017-08-31 15:30:00,138.7,138.71,138.54,138.57,7252.0,118.9233,118.9318,118.7861,118.8118,7252.0
2017-08-31 15:35:00,138.59,138.63,138.56,138.6,6695.0,118.8289,118.8632,118.8032,118.8375,6695.0
2017-08-31 15:40:00,138.64,138.66,138.6,138.6,6507.0,118.8718,118.889,118.8375,118.8375,6507.0
2017-08-31 15:45:00,138.62,138.72,138.53,138.59,12800.0,118.8547,118.9404,118.7775,118.8289,12800.0
2017-08-31 15:50:00,138.57,138.71,138.55,138.61,25412.0,118.8118,118.9318,118.7946,118.8461,25412.0
2017-08-31 15:55:00,138.6,138.6,138.31,138.5,84410.0,118.8375,118.8375,118.5889,118.7518,84410.0
2017-09-01 09:30:00,138.72,139.14,138.71,138.84,8940.0,118.9404,119.3005,118.9318,119.0433,8940.0
2017-09-01 09:35:00,138.82,139.09,138.76,139.06,12182.0,119.0262,119.2577,118.9747,119.2319,12182.0
2017-09-01 09:40:00,139.05,139.53,139.0,139.45,9500.0,119.2234,119.6349,119.1805,119.5663,9500.0
2017-09-01 09:45:00,139.38,139.44,139.28,139.43,9456.0,119.5063,119.5577,119.4206,119.5492,9456.0
2017-09-01 09:50:00,139.42,139.43,139.22,139.26,5119.0,119.5406,119.5492,119.3691,119.4034,5119.0
2017-09-01 09:55:00,139.29,139.51,139.26,139.5,2100.0,119.4291,119.6178,119.4034,119.6092,2100.0
2017-09-01 10:00:00,139.51,139.83,139.51,139.63,7080.0,119.6178,119.8921,119.6178,119.7207,7080.0
2017-09-01 10:05:00,139.66,139.69,139.59,139.69,770.0,119.7464,119.7721,119.6864,119.7721,770.0
2017-09-01 10:10:00,139.64,139.83,139.62,139.78,6396.0,119.7292,119.8921,119.7121,119.8493,6396.0
2017-09-01 10:15:00,139.78,139.86,139.76,139.86,1900.0,119.8493,119.9179,119.8321,119.9179,1900.0
2017-09-01 10:20:00,139.77,139.84,139.76,139.76,4900.0,119.8407,119.9007,119.8321,119.8321,4900.0
2017-09-01 10:25:00,139.72,139.72,139.57,139.65,3900.0,119.7978,119.7978,119.6692,119.7378,3900.0
2017-09-01 10:30:00,139.59,139.66,139.57,139.62,3941.0,119.6864,119.7464,119.6692,119.7121,3941.0
2017-09-01 10:35:00,139.61,139.73,139.6,139.7,4424.0,119.7035,119.8064,119.6949,119.7807,4424.0
2017-09-01 10:40:00,139.71,139.85,139.71,139.85,2150.0,119.7892,119.9093,119.7892,119.9093,2150.0
2017-09-01 10:45:00,139.81,139.91,139.81,139.88,3604.0,119.875,119.9607,119.875,119.935,3604.0
2017-09-01 10:50:00,139.83,139.9,139.75,139.86,6463.0,119.8921,119.9522,119.8235,119.9179,6463.0
2017-09-01 10:55:00,139.84,139.93,139.81,139.93,5398.0,119.9007,119.9779,119.875,119.9779,5398.0
2017-09-01 11:00:00,139.89,139.96,139.84,139.87,6075.0,119.9436,120.0036,119.9007,119.9264,6075.0
2017-09-01 11:05:00,139.84,139.85,139.69,139.69,2900.0,119.9007,119.9093,119.7721,119.7721,2900.0
2017-09-01 11:10:00,139.72,139.78,139.66,139.76,2025.0,119.7978,119.8493,119.7464,119.8321,2025.0
2017-09-01 11:15:00,139.8,139.83,139.72,139.72,5867.0,119.8664,119.8921,119.7978,119.7978,5867.0
2017-09-01 11:20:00,139.69,139.76,139.63,139.69,5073.0,119.7721,119.8321,119.7207,119.7721,5073.0
2017-09-01 11:25:00,139.67,139.67,139.57,139.63,2100.0,119.755,119.755,119.6692,119.7207,2100.0
2017-09-01 11:30:00,139.59,139.66,139.58,139.66,3429.0,119.6864,119.7464,119.6778,119.7464,3429.0
2017-09-01 11:35:00,139.67,139.67,139.6,139.6,2400.0,119.755,119.755,119.6949,119.6949,2400.0
2017-09-01 11:40:00,139.6,139.62,139.52,139.59,5149.0,119.6949,119.7121,119.6263,119.6864,5149.0
2017-09-01 11:45:00,139.61,139.61,139.52,139.58,2100.0,119.7035,119.7035,119.6263,119.6778,2100.0
2017-09-01 11:50:00,139.58,139.62,139.52,139.56,2548.0,119.6778,119.7121,119.6263,119.6606,2548.0
2017-09-01 11:55:00,139.59,139.75,139.59,139.75,4506.0,119.6864,119.8235,119.6864,119.8235,4506.0
2017-09-01 12:00:00,139.78,139.94,139.76,139.94,7103.0,119.8493,119.9865,119.8321,119.9865,7103.0
2017-09-01 12:05:00,139.93,139.96,139.77,139.78,13918.0,119.9779,120.0036,119.8407,119.8493,13918.0
2017-09-01 12:10:00,139.76,139.78,139.71,139.71,2273.0,119.8321,119.8493,119.7892,119.7892,2273.0
2017-09-01 12:15:00,139.72,139.74,139.7,139.73,1277.0,119.7978,119.815,119.7807,119.8064,1277.0
2017-09-01 12:20:00,139.7,139.73,139.64,139.65,5016.0,119.7807,119.8064,119.7292,119.7378,5016.0
2017-09-01 12:25:00,139.67,139.67,139.51,139.56,4911.0,119.755,119.755,119.6178,119.6606,4911.0
2017-09-01 12:30:00,139.54,139.56,139.53,139.54,1898.0,119.6435,119.6606,119.6349,119.6435,1898.0
2017-09-01 12:35:00,139.53,139.56,139.51,139.55,1611.0,119.6349,119.6606,119.6178,119.6521,1611.0
2017-09-01 12:40:00,139.57,139.6,139.57,139.59,1400.0,119.6692,119.6949,119.6692,119.6864,1400.0
2017-09-01 12:45:00,139.62,139.75,139.6,139.72,4335.0,119.7121,119.8235,119.6949,119.7978,4335.0
2017-09-01 12:50:00,139.76,139.86,139.72,139.86,2810.0,119.8321,119.9179,119.7978,119.9179,2810.0
2017-09-01 12:55:00,139.86,139.87,139.82,139.83,3340.0,119.9179,119.9264,119.8836,119.8921,3340.0
2017-09-01 13:00:00,139.84,139.84,139.81,139.82,1805.0,119.9007,119.9007,119.875,119.8836,1805.0
2017-09-01 13:05:00,139.8,139.82,139.78,139.79,3267.0,119.8664,119.8836,119.8493,119.8578,3267.0
2017-09-01 13:10:00,139.81,139.91,139.78,139.88,37700.0,119.875,119.9607,119.8493,119.935,37700.0
2017-09-01 13:15:00,139.93,140.09,139.93,140.09,3100.0,119.9779,120.1151,119.9779,120.1151,3100.0
2017-09-01 13:20:00,140.09,140.09,140.0,140.05,6376.0,120.1151,120.1151,120.0379,120.0808,6376.0
2017-09-01 13:25:00,140.05,140.1,140.04,140.1,1852.0,120.0808,120.1236,120.0722,120.1236,1852.0
2017-09-01 13:30:00,140.15,140.22,140.15,140.21,5214.0,120.1665,120.2265,120.1665,120.218,5214.0
2017-09-01 13:35:00,140.17,140.23,140.17,140.22,2643.0,120.1837,120.2351,120.1837,120.2265,2643.0
2017-09-01 13:40:00,140.24,140.24,140.18,140.21,2600.0,120.2437,120.2437,120.1922,120.218,2600.0
2017-09-01 13:45:00,140.19,140.22,140.17,140.19,4459.0,120.2008,120.2265,120.1837,120.2008,4459.0
2017-09-01 13:50:00,140.17,140.18,140.13,140.13,2300.0,120.1837,120.1922,120.1494,120.1494,2300.0
2017-09-01 13:55:00,140.11,140.15,140.08,140.11,3274.0,120.1322,120.1665,120.1065,120.1322,3274.0
2017-09-01 14:00:00,140.16,140.22,140.14,140.17,2904.0,120.1751,120.2265,120.1579,120.1837,2904.0
2017-09-01 14:05:00,140.17,140.18,140.08,140.08,3015.0,120.1837,120.1922,120.1065,120.1065,3015.0
2017-09-01 14:10:00,140.08,140.08,139.92,139.99,13459.0,120.1065,120.1065,119.9693,120.0293,13459.0
2017-09-01 14:15:00,139.93,139.93,139.87,139.91,2100.0,119.9779,119.9779,119.9264,119.9607,2100.0
2017-09-01 14:20:00,139.9,139.9,139.85,139.89,739.0,119.9522,119.9522,119.9093,119.9436,739.0
2017-09-01 14:25:00,139.88,139.98,139.88,139.93,5000.0,119.935,120.0207,119.935,119.9779,5000.0
2017-09-01 14:30:00,139.93,139.97,139.87,139.88,5284.0,119.9779,120.0122,119.9264,119.935,5284.0
2017-09-01 14:35:00,139.86,139.86,139.8,139.8,2700.0,119.9179,119.9179,119.8664,119.8664,2700.0
2017-09-01 14:40:00,139.87,139.91,139.87,139.87,1876.0,119.9264,119.9607,119.9264,119.9264,1876.0
2017-09-01 14:45:00,139.88,139.92,139.87,139.9,2900.0,119.935,119.9693,119.9264,119.9522,2900.0
2017-09-01 14:50:00,139.9,139.95,139.89,139.95,5893.0,119.9522,119.995,119.9436,119.995,5893.0
2017-09-01 14:55:00,139.94,139.95,139.91,139.92,4222.0,119.9865,119.995,119.9607,119.9693,4222.0
2017-09-01 15:00:00,139.91,139.92,139.88,139.9,2800.0,119.9607,119.9693,119.935,119.9522,2800.0
2017-09-01 15:05:00,139.91,139.95,139.88,139.93,6900.0,119.9607,119.995,119.935,119.9779,6900.0
2017-09-01 15:10:00,139.93,139.94,139.91,139.92,4971.0,119.9779,119.9865,119.9607,119.9693,4971.0
2017-09-01 15:15:00,139.92,139.94,139.9,139.94,5000.0,119.9693,119.9865,119.9522,119.9865,5000.0
2017-09-01 15:20:00,139.93,139.93,139.81,139.81,6074.0,119.9779,119.9779,119.875,119.875,6074.0
2017-09-01 15:25:00,139.81,139.82,139.79,139.82,5750.0,119.875,119.8836,119.8578,119.8836,5750.0
2017-09-01 15:30:00,139.81,139.88,139.79,139.88,12244.0,119.875,119.935,119.8578,119.935,12244.0
2017-09-01 15:35:00,139.87,139.88,139.82,139.86,6838.0,119.9264,119.935,119.8836,119.9179,6838.0
2017-09-01 15:40:00,139.85,139.85,139.82,139.84,11188.0,119.9093,119.9093,119.8836,119.9007,11188.0
2017-09-01 15:45:00,139.82,139.84,139.77,139.79,21184.0,119.8836,119.9007,119.8407,119.8578,21184.0
2017-09-01 15:50:00,139.79,139.83,139.75,139.8,21939.0,119.8578,119.8921,119.8235,119.8664,21939.0
2017-09-01 15:55:00,139.81,139.83,139.77,139.8,64437.0,119.875,119.8921,119.8407,119.8664,64437.0
2017-09-05 09:30:00,138.61,139.52,138.41,138.98,7713.0,118.8461,119.6263,118.6746,119.1633,7713.0
2017-09-05 09:35:00,138.98,138.99,138.13,138.13,8627.0,119.1633,119.1719,118.4345,118.4345,8627.0
2017-09-05 09:40:00,138.22,138.62,138.02,138.43,23787.0,118.5117,118.8547,118.3402,118.6918,23787.0
2017-09-05 09:45:00,138.47,138.61,138.37,138.53,11998.0,118.7261,118.8461,118.6403,118.7775,11998.0
2017-09-05 09:50:00,138.45,138.56,138.35,138.56,4247.0,118.7089,118.8032,118.6232,118.8032,4247.0
2017-09-05 09:55:00,138.52,138.52,138.38,138.5,5056.0,118.7689,118.7689,118.6489,118.7518,5056.0
2017-09-05 10:00:00,138.48,138.5,137.93,138.07,10010.0,118.7346,118.7518,118.2631,118.3831,10010.0
2017-09-05 10:05:00,138.07,138.57,138.07,138.46,5503.0,118.3831,118.8118,118.3831,118.7175,5503.0
2017-09-05 10:10:00,138.38,138.44,138.31,138.32,5430.0,118.6489,118.7003,118.5889,118.5974,5430.0
2017-09-05 10:15:00,138.32,138.35,138.21,138.3,3300.0,118.5974,118.6232,118.5031,118.5803,3300.0
2017-09-05 10:20:00,138.24,138.3,137.95,137.96,5850.0,118.5289,118.5803,118.2802,118.2888,5850.0
2017-09-05 10:25:00,137.93,138.12,137.93,137.96,2892.0,118.2631,118.426,118.2631,118.2888,2892.0
2017-09-05 10:30:00,137.96,137.99,137.8,137.8,3354.0,118.2888,118.3145,118.1516,118.1516,3354.0
2017-09-05 10:35:00,137.87,137.95,137.83,137.83,4696.0,118.2116,118.2802,118.1773,118.1773,4696.0
2017-09-05 10:40:00,137.78,137.78,137.5,137.66,7882.0,118.1344,118.1344,117.8944,118.0316,7882.0
2017-09-05 10:45:00,137.66,137.71,137.5,137.59,14327.0,118.0316,118.0744,117.8944,117.9715,14327.0
2017-09-05 10:50:00,137.56,137.58,137.09,137.13,16141.0,117.9458,117.963,117.5428,117.5771,16141.0
2017-09-05 10:55:00,137.17,137.3,137.11,137.22,11089.0,117.6114,117.7229,117.56,117.6543,11089.0
2017-09-05 11:00:00,137.23,137.53,137.2,137.5,23145.0,117.6629,117.9201,117.6371,117.8944,23145.0
2017-09-05 11:05:00,137.48,137.48,137.31,137.39,4390.0,117.8772,117.8772,117.7315,117.8,4390.0
2017-09-05 11:10:00,137.41,137.44,137.26,137.44,7315.0,117.8172,117.8429,117.6886,117.8429,7315.0
2017-09-05 11:15:00,137.41,137.42,137.19,137.24,5391.0,117.8172,117.8258,117.6286,117.6714,5391.0
2017-09-05 11:20:00,137.19,137.31,137.17,137.31,2896.0,117.6286,117.7315,117.6114,117.7315,2896.0
2017-09-05 11:25:00,137.35,137.37,137.15,137.2,4003.0,117.7658,117.7829,117.5943,117.6371,4003.0
2017-09-05 11:30:00,137.21,137.34,137.17,137.18,4982.0,117.6457,117.7572,117.6114,117.62,4982.0
2017-09-05 11:35:00,137.19,137.33,137.15,137.15,11586.0,117.6286,117.7486,117.5943,117.5943,11586.0
2017-09-05 11:40:00,137.15,137.18,137.08,137.16,5036.0,117.5943,117.62,117.5343,117.6028,5036.0
2017-09-05 11:45:00,137.18,137.18,136.98,137.05,11079.0,117.62,117.62,117.4485,117.5085,11079.0
2017-09-05 11:50:00,137.02,137.06,136.85,136.9,6124.0,117.4828,117.5171,117.337,117.3799,6124.0
2017-09-05 11:55:00,136.88,136.97,136.86,136.94,3410.0,117.3628,117.4399,117.3456,117.4142,3410.0
2017-09-05 12:00:00,136.88,136.88,136.49,136.5,6370.0,117.3628,117.3628,117.0284,117.037,6370.0
2017-09-05 12:05:00,136.43,136.52,136.17,136.2,5500.0,116.9769,117.0541,116.754,116.7797,5500.0
2017-09-05 12:10:00,136.24,136.45,136.22,136.22,3379.0,116.814,116.9941,116.7969,116.7969,3379.0
2017-09-05 12:15:00,136.28,136.46,136.28,136.46,2900.0,116.8483,117.0027,116.8483,117.0027,2900.0
2017-09-05 12:20:00,136.43,136.53,136.35,136.44,3800.0,116.9769,117.0627,116.9083,116.9855,3800.0
2017-09-05 12:25:00,136.44,136.46,136.1,136.1,5887.0,116.9855,117.0027,116.694,116.694,5887.0
2017-09-05 12:30:00,136.07,136.07,135.85,135.94,9528.0,116.6683,116.6683,116.4796,116.5568,9528.0
2017-09-05 12:35:00,135.95,136.04,135.87,135.94,4028.0,116.5654,116.6425,116.4968,116.5568,4028.0
2017-09-05 12:40:00,135.97,136.18,135.95,136.18,5300.0,116.5825,116.7626,116.5654,116.7626,5300.0
2017-09-05 12:45:00,136.12,136.12,136.01,136.06,1900.0,116.7111,116.7111,116.6168,116.6597,1900.0
2017-09-05 12:50:00,136.06,136.07,135.97,136.07,3683.0,116.6597,116.6683,116.5825,116.6683,3683.0
2017-09-05 12:55:00,136.06,136.07,135.95,136.07,4515.0,116.6597,116.6683,116.5654,116.6683,4515.0
2017-09-05 13:00:00,136.04,136.04,135.61,135.68,7800.0,116.6425,116.6425,116.2739,116.3339,7800.0
2017-09-05 13:05:00,135.63,135.8,135.62,135.67,2430.0,116.291,116.4368,116.2824,116.3253,2430.0
2017-09-05 13:10:00,135.69,135.81,135.6,135.65,4500.0,116.3424,116.4453,116.2653,116.3081,4500.0
2017-09-05 13:15:00,135.67,135.99,135.67,135.99,2400.0,116.3253,116.5997,116.3253,116.5997,2400.0
2017-09-05 13:20:00,136.06,136.16,136.0,136.08,3000.0,116.6597,116.7454,116.6082,116.6768,3000.0
2017-09-05 13:25:00,136.07,136.13,136.01,136.02,3375.0,116.6683,116.7197,116.6168,116.6254,3375.0
2017-09-05 13:30:00,136.0,136.04,135.77,135.8,5822.0,116.6082,116.6425,116.411,116.4368,5822.0
2017-09-05 13:35:00,135.77,136.03,135.75,135.94,4860.0,116.411,116.634,116.3939,116.5568,4860.0
2017-09-05 13:40:00,135.94,135.98,135.81,135.85,4850.0,116.5568,116.5911,116.4453,116.4796,4850.0
2017-09-05 13:45:00,135.89,135.99,135.81,135.83,1900.0,116.5139,116.5997,116.4453,116.4625,1900.0
2017-09-05 13:50:00,135.83,136.14,135.81,136.08,4711.0,116.4625,116.7283,116.4453,116.6768,4711.0
2017-09-05 13:55:00,136.16,136.16,136.04,136.14,2400.0,116.7454,116.7454,116.6425,116.7283,2400.0
2017-09-05 14:00:00,136.15,136.33,136.1,136.3,3100.0,116.7369,116.8912,116.694,116.8655,3100.0
2017-09-05 14:05:00,136.34,136.34,136.08,136.2,5197.0,116.8998,116.8998,116.6768,116.7797,5197.0
2017-09-05 14:10:00,136.19,136.27,136.12,136.13,2000.0,116.7712,116.8397,116.7111,116.7197,2000.0
2017-09-05 14:15:00,136.12,136.19,136.03,136.18,7085.0,116.7111,116.7712,116.634,116.7626,7085.0
2017-09-05 14:20:00,136.18,136.37,136.18,136.28,4568.0,116.7626,116.9255,116.7626,116.8483,4568.0
2017-09-05 14:25:00,136.38,136.46,136.36,136.44,5098.0,116.9341,117.0027,116.9169,116.9855,5098.0
2017-09-05 14:30:00,136.44,136.5,136.35,136.36,11272.0,116.9855,117.037,116.9083,116.9169,11272.0
2017-09-05 14:35:00,136.41,136.46,136.27,136.28,3722.0,116.9598,117.0027,116.8397,116.8483,3722.0
2017-09-05 14:40:00,136.25,136.29,136.06,136.1,12866.0,116.8226,116.8569,116.6597,116.694,12866.0
2017-09-05 14:45:00,136.15,136.2,135.94,135.94,6300.0,116.7369,116.7797,116.5568,116.5568,6300.0
2017-09-05 14:50:00,135.93,135.95,135.69,135.74,7798.0,116.5482,116.5654,116.3424,116.3853,7798.0
2017-09-05 14:55:00,135.74,135.79,135.71,135.75,9329.0,116.3853,116.4282,116.3596,116.3939,9329.0
2017-09-05 15:00:00,135.72,135.76,135.5,135.51,7732.0,116.3682,116.4025,116.1795,116.1881,7732.0
2017-09-05 15:05:00,135.51,135.59,135.31,135.47,14430.0,116.1881,116.2567,116.0166,116.1538,14430.0
2017-09-05 15:10:00,135.46,135.77,135.44,135.77,22852.0,116.1452,116.411,116.1281,116.411,22852.0
2017-09-05 15:15:00,135.75,135.85,135.67,135.68,13014.0,116.3939,116.4796,116.3253,116.3339,13014.0
2017-09-05 15:20:00,135.68,135.83,135.64,135.68,7300.0,116.3339,116.4625,116.2996,116.3339,7300.0
2017-09-05 15:25:00,135.71,135.88,135.68,135.88,8743.0,116.3596,116.5054,116.3339,116.5054,8743.0
2017-09-05 15:30:00,135.89,136.1,135.86,136.08,12529.0,116.5139,116.694,116.4882,116.6768,12529.0
2017-09-05 15:35:00,136.09,136.09,135.81,135.86,11663.0,116.6854,116.6854,116.4453,116.4882,11663.0
2017-09-05 15:40:00,135.88,135.96,135.84,135.94,12275.0,116.5054,116.5739,116.4711,116.5568,12275.0
2017-09-05 15:45:00,135.97,135.97,135.8,135.91,13058.0,116.5825,116.5825,116.4368,116.5311,13058.0
2017-09-05 15:50:00,135.91,135.91,135.7,135.72,28711.0,116.5311,116.5311,116.351,116.3682,28711.0
2017-09-05 15:55:00,135.72,135.78,135.56,135.67,111506.0,116.3682,116.4196,116.231,116.3253,111506.0
2017-09-06 09:30:00,136.44,136.44,135.72,136.19,24185.0,116.9855,116.9855,116.3682,116.7712,24185.0
2017-09-06 09:35:00,135.89,136.12,135.87,136.09,9260.0,116.5139,116.7111,116.4968,116.6854,9260.0
2017-09-06 09:40:00,136.04,136.26,136.02,136.22,3696.0,116.6425,116.8312,116.6254,116.7969,3696.0
2017-09-06 09:45:00,136.22,136.42,136.21,136.24,11409.0,116.7969,116.9684,116.7883,116.814,11409.0
2017-09-06 09:50:00,136.18,136.23,136.11,136.22,2572.0,116.7626,116.8054,116.7026,116.7969,2572.0
2017-09-06 09:55:00,136.15,136.15,136.01,136.01,5058.0,116.7369,116.7369,116.6168,116.6168,5058.0
2017-09-06 10:00:00,135.98,136.18,135.98,136.0,5476.0,116.5911,116.7626,116.5911,116.6082,5476.0
2017-09-06 10:05:00,136.0,136.24,135.99,136.22,8582.0,116.6082,116.814,116.5997,116.7969,8582.0
2017-09-06 10:10:00,136.25,136.34,136.22,136.28,8649.0,116.8226,116.8998,116.7969,116.8483,8649.0
2017-09-06 10:15:00,136.36,136.45,136.14,136.19,4520.0,116.9169,116.9941,116.7283,116.7712,4520.0
2017-09-06 10:20:00,136.24,136.34,136.2,136.25,9319.0,116.814,116.8998,116.7797,116.8226,9319.0
2017-09-06 10:25:00,136.22,136.3,136.04,136.04,6200.0,116.7969,116.8655,116.6425,116.6425,6200.0
2017-09-06 10:30:00,136.01,136.02,135.8,135.89,4944.0,116.6168,116.6254,116.4368,116.5139,4944.0
2017-09-06 10:35:00,135.82,135.86,135.64,135.71,7828.0,116.4539,116.4882,116.2996,116.3596,7828.0
2017-09-06 10:40:00,135.73,135.8,135.6,135.61,11763.0,116.3767,116.4368,116.2653,116.2739,11763.0
2017-09-06 10:45:00,135.61,135.61,135.28,135.57,8666.0,116.2739,116.2739,115.9909,116.2396,8666.0
2017-09-06 10:50:00,135.55,135.61,135.33,135.36,4402.0,116.2224,116.2739,116.0338,116.0595,4402.0
2017-09-06 10:55:00,135.42,135.42,135.16,135.28,6129.0,116.1109,116.1109,115.888,115.9909,6129.0
2017-09-06 11:00:00,135.28,135.38,135.27,135.28,5421.0,115.9909,116.0766,115.9823,115.9909,5421.0
2017-09-06 11:05:00,135.27,135.27,135.04,135.04,5715.0,115.9823,115.9823,115.7851,115.7851,5715.0
2017-09-06 11:10:00,135.01,135.1,134.59,135.08,15080.0,115.7594,115.8366,115.3993,115.8194,15080.0
2017-09-06 11:15:00,135.07,135.23,135.07,135.23,4600.0,115.8108,115.948,115.8108,115.948,4600.0
2017-09-06 11:20:00,135.22,135.23,135.12,135.13,10512.0,115.9395,115.948,115.8537,115.8623,10512.0
2017-09-06 11:25:00,135.13,135.19,135.1,135.11,3902.0,115.8623,115.9137,115.8366,115.8451,3902.0
2017-09-06 11:30:00,135.12,135.12,135.0,135.06,12378.0,115.8537,115.8537,115.7508,115.8023,12378.0
2017-09-06 11:35:00,135.06,135.08,135.0,135.08,3918.0,115.8023,115.8194,115.7508,115.8194,3918.0
2017-09-06 11:40:00,135.11,135.2,134.97,134.97,11567.0,115.8451,115.9223,115.7251,115.7251,11567.0
2017-09-06 11:45:00,134.9,134.98,134.78,134.78,3600.0,115.6651,115.7337,115.5622,115.5622,3600.0
2017-09-06 11:50:00,134.76,134.81,134.65,134.65,2500.0,115.5451,115.5879,115.4507,115.4507,2500.0
2017-09-06 11:55:00,134.69,134.85,134.69,134.72,7147.0,115.485,115.6222,115.485,115.5108,7147.0
2017-09-06 12:00:00,134.75,134.75,134.37,134.43,8074.0,115.5365,115.5365,115.2107,115.2621,8074.0
2017-09-06 12:05:00,134.49,134.69,134.49,134.69,2500.0,115.3135,115.485,115.3135,115.485,2500.0
2017-09-06 12:10:00,134.73,134.96,134.73,134.96,1920.0,115.5193,115.7165,115.5193,115.7165,1920.0
2017-09-06 12:15:00,134.96,135.02,134.92,134.97,4164.0,115.7165,115.768,115.6822,115.7251,4164.0
2017-09-06 12:20:00,135.02,135.07,134.96,135.01,4831.0,115.768,115.8108,115.7165,115.7594,4831.0
2017-09-06 12:25:00,135.03,135.08,135.02,135.02,1491.0,115.7766,115.8194,115.768,115.768,1491.0
2017-09-06 12:30:00,135.03,135.03,134.92,134.93,4726.0,115.7766,115.7766,115.6822,115.6908,4726.0
2017-09-06 12:35:00,134.96,135.09,134.91,134.99,7119.0,115.7165,115.828,115.6737,115.7423,7119.0
2017-09-06 12:40:00,134.97,135.0,134.95,134.99,4438.0,115.7251,115.7508,115.708,115.7423,4438.0
2017-09-06 12:45:00,134.99,135.05,134.94,135.03,6400.0,115.7423,115.7937,115.6994,115.7766,6400.0
2017-09-06 12:50:00,135.06,135.11,135.0,135.04,15429.0,115.8023,115.8451,115.7508,115.7851,15429.0
2017-09-06 12:55:00,135.07,135.17,135.0,135.16,40093.0,115.8108,115.8966,115.7508,115.888,40093.0
2017-09-06 13:00:00,135.21,135.73,135.14,135.67,12453.0,115.9309,116.3767,115.8709,116.3253,12453.0
2017-09-06 13:05:00,135.76,135.85,135.76,135.78,4300.0,116.4025,116.4796,116.4025,116.4196,4300.0
2017-09-06 13:10:00,135.78,135.78,135.56,135.63,7906.0,116.4196,116.4196,116.231,116.291,7906.0
2017-09-06 13:15:00,135.57,135.57,135.39,135.5,2788.0,116.2396,116.2396,116.0852,116.1795,2788.0
2017-09-06 13:20:00,135.45,135.48,135.21,135.22,5268.0,116.1367,116.1624,115.9309,115.9395,5268.0
2017-09-06 13:25:00,135.23,135.37,135.16,135.23,8439.0,115.948,116.0681,115.888,115.948,8439.0
2017-09-06 13:30:00,135.21,135.26,135.11,135.11,4763.0,115.9309,115.9738,115.8451,115.8451,4763.0
2017-09-06 13:35:00,135.06,135.23,135.0,135.23,9200.0,115.8023,115.948,115.7508,115.948,9200.0
2017-09-06 13:40:00,135.2,135.33,135.17,135.31,10039.0,115.9223,116.0338,115.8966,116.0166,10039.0
2017-09-06 13:45:00,135.27,135.4,135.27,135.27,3900.0,115.9823,116.0938,115.9823,115.9823,3900.0
2017-09-06 13:50:00,135.3,135.33,135.27,135.31,980.0,116.0081,116.0338,115.9823,116.0166,980.0
2017-09-06 13:55:00,135.29,135.31,135.23,135.28,4597.0,115.9995,116.0166,115.948,115.9909,4597.0
2017-09-06 14:00:00,135.23,135.39,135.23,135.33,6544.0,115.948,116.0852,115.948,116.0338,6544.0
2017-09-06 14:05:00,135.38,135.38,135.31,135.31,1500.0,116.0766,116.0766,116.0166,116.0166,1500.0
2017-09-06 14:10:00,135.36,135.52,135.34,135.37,6731.0,116.0595,116.1967,116.0424,116.0681,6731.0
2017-09-06 14:15:00,135.37,135.42,135.28,135.38,5632.0,116.0681,116.1109,115.9909,116.0766,5632.0
2017-09-06 14:20:00,135.37,135.52,135.35,135.45,3637.0,116.0681,116.1967,116.0509,116.1367,3637.0
2017-09-06 14:25:00,135.45,135.51,135.4,135.48,7214.0,116.1367,116.1881,116.0938,116.1624,7214.0
2017-09-06 14:30:00,135.49,135.53,135.4,135.52,3189.0,116.171,116.2053,116.0938,116.1967,3189.0
2017-09-06 14:35:00,135.54,135.57,135.52,135.55,3018.0,116.2138,116.2396,116.1967,116.2224,3018.0
2017-09-06 14:40:00,135.58,135.61,135.51,135.55,8557.0,116.2481,116.2739,116.1881,116.2224,8557.0
2017-09-06 14:45:00,135.56,135.59,135.43,135.43,9350.0,116.231,116.2567,116.1195,116.1195,9350.0
2017-09-06 14:50:00,135.41,135.48,135.4,135.48,1428.0,116.1024,116.1624,116.0938,116.1624,1428.0
2017-09-06 14:55:00,135.49,135.55,135.48,135.53,3712.0,116.171,116.2224,116.1624,116.2053,3712.0
2017-09-06 15:00:00,135.53,135.53,135.35,135.41,7975.0,116.2053,116.2053,116.0509,116.1024,7975.0
2017-09-06 15:05:00,135.43,135.55,135.42,135.55,4410.0,116.1195,116.2224,116.1109,116.2224,4410.0
2017-09-06 15:10:00,135.56,135.56,135.49,135.52,8123.0,116.231,116.231,116.171,116.1967,8123.0
2017-09-06 15:15:00,135.51,135.54,135.45,135.54,7263.0,116.1881,116.2138,116.1367,116.2138,7263.0
2017-09-06 15:20:00,135.53,135.66,135.51,135.61,7283.0,116.2053,116.3167,116.1881,116.2739,7283.0
2017-09-06 15:25:00,135.59,135.69,135.59,135.68,11716.0,116.2567,116.3424,116.2567,116.3339,11716.0
2017-09-06 15:30:00,135.68,135.68,135.48,135.48,7867.0,116.3339,116.3339,116.1624,116.1624,7867.0
2017-09-06 15:35:00,135.48,135.49,135.43,135.47,15654.0,116.1624,116.171,116.1195,116.1538,15654.0
2017-09-06 15:40:00,135.46,135.46,135.31,135.32,16641.0,116.1452,116.1452,116.0166,116.0252,16641.0
2017-09-06 15:45:00,135.31,135.35,135.24,135.28,15813.0,116.0166,116.0509,115.9566,115.9909,15813.0
2017-09-06 15:50:00,135.27,135.31,135.1,135.13,20302.0,115.9823,116.0166,115.8366,115.8623,20302.0
2017-09-06 15:55:00,135.13,135.15,134.99,135.12,73090.0,115.8623,115.8794,115.7423,115.8537,73090.0
2017-09-07 09:30:00,135.2,135.29,134.58,134.58,12197.0,115.9223,115.9995,115.3907,115.3907,12197.0
2017-09-07 09:35:00,134.48,134.54,134.26,134.28,9895.0,115.305,115.3564,115.1163,115.1335,9895.0
2017-09-07 09:40:00,134.35,134.51,134.25,134.25,7312.0,115.1935,115.3307,115.1078,115.1078,7312.0
2017-09-07 09:45:00,134.24,134.26,133.55,133.66,19868.0,115.0992,115.1163,114.5076,114.6019,19868.0
2017-09-07 09:50:00,133.6,133.61,132.92,133.05,9785.0,114.5505,114.559,113.9674,114.0789,9785.0
2017-09-07 09:55:00,133.03,133.24,132.74,132.75,18401.0,114.0617,114.2418,113.8131,113.8216,18401.0
2017-09-07 10:00:00,132.88,132.91,132.21,132.25,10223.0,113.9331,113.9588,113.3586,113.3929,10223.0
2017-09-07 10:05:00,132.25,132.6,132.25,132.39,4580.0,113.3929,113.693,113.3929,113.513,4580.0
2017-09-07 10:10:00,132.42,132.46,132.09,132.33,7424.0,113.5387,113.573,113.2558,113.4615,7424.0
2017-09-07 10:15:00,132.29,132.29,131.92,131.92,4166.0,113.4272,113.4272,113.11,113.11,4166.0
2017-09-07 10:20:00,131.92,132.1,131.66,131.66,5824.0,113.11,113.2643,112.8871,112.8871,5824.0
2017-09-07 10:25:00,131.68,131.84,131.47,131.53,5200.0,112.9042,113.0414,112.7242,112.7756,5200.0
2017-09-07 10:30:00,131.49,131.71,131.47,131.52,5311.0,112.7413,112.9299,112.7242,112.767,5311.0
2017-09-07 10:35:00,131.48,131.74,131.47,131.62,8460.0,112.7327,112.9557,112.7242,112.8528,8460.0
2017-09-07 10:40:00,131.63,131.78,131.6,131.76,14700.0,112.8613,112.99,112.8356,112.9728,14700.0
2017-09-07 10:45:00,131.77,131.96,131.73,131.84,14760.0,112.9814,113.1443,112.9471,113.0414,14760.0
2017-09-07 10:50:00,131.86,131.94,131.84,131.93,10145.0,113.0586,113.1271,113.0414,113.1186,10145.0
2017-09-07 10:55:00,131.89,131.93,131.78,131.78,10910.0,113.0843,113.1186,112.99,112.99,10910.0
2017-09-07 11:00:00,131.85,131.98,131.8,131.94,16109.0,113.05,113.1614,113.0071,113.1271,16109.0
2017-09-07 11:05:00,131.89,132.0,131.56,131.62,9514.0,113.0843,113.1786,112.8013,112.8528,9514.0
2017-09-07 11:10:00,131.64,131.79,131.57,131.71,8085.0,112.8699,112.9985,112.8099,112.9299,8085.0
2017-09-07 11:15:00,131.7,131.7,131.38,131.47,6931.0,112.9214,112.9214,112.647,112.7242,6931.0
2017-09-07 11:20:00,131.41,131.59,131.36,131.59,4319.0,112.6727,112.827,112.6298,112.827,4319.0
2017-09-07 11:25:00,131.53,131.56,131.2,131.21,7300.0,112.7756,112.8013,112.4927,112.5012,7300.0
2017-09-07 11:30:00,131.29,131.47,131.2,131.33,8377.0,112.5698,112.7242,112.4927,112.6041,8377.0
2017-09-07 11:35:00,131.35,131.56,131.35,131.54,10005.0,112.6213,112.8013,112.6213,112.7842,10005.0
2017-09-07 11:40:00,131.56,131.65,131.48,131.61,26099.0,112.8013,112.8785,112.7327,112.8442,26099.0
2017-09-07 11:45:00,131.64,131.72,131.43,131.43,4575.0,112.8699,112.9385,112.6899,112.6899,4575.0
2017-09-07 11:50:00,131.46,131.46,131.27,131.41,9525.0,112.7156,112.7156,112.5527,112.6727,9525.0
2017-09-07 11:55:00,131.4,131.56,131.38,131.56,5802.0,112.6641,112.8013,112.647,112.8013,5802.0
2017-09-07 12:00:00,131.56,131.73,131.38,131.63,6109.0,112.8013,112.9471,112.647,112.8613,6109.0
2017-09-07 12:05:00,131.68,131.83,131.68,131.71,3344.0,112.9042,113.0328,112.9042,112.9299,3344.0
2017-09-07 12:10:00,131.77,131.98,131.71,131.98,6600.0,112.9814,113.1614,112.9299,113.1614,6600.0
2017-09-07 12:15:00,131.97,132.02,131.75,131.9,10854.0,113.1529,113.1957,112.9642,113.0928,10854.0
2017-09-07 12:20:00,131.92,131.94,131.74,131.81,3889.0,113.11,113.1271,112.9557,113.0157,3889.0
2017-09-07 12:25:00,131.83,131.93,131.78,131.78,4668.0,113.0328,113.1186,112.99,112.99,4668.0
2017-09-07 12:30:00,131.82,132.06,131.8,131.84,6328.0,113.0243,113.23,113.0071,113.0414,6328.0
2017-09-07 12:35:00,131.9,131.97,131.84,131.91,4545.0,113.0928,113.1529,113.0414,113.1014,4545.0
2017-09-07 12:40:00,132.04,132.15,132.03,132.1,2220.0,113.2129,113.3072,113.2043,113.2643,2220.0
2017-09-07 12:45:00,132.17,132.34,132.12,132.31,4972.0,113.3243,113.4701,113.2815,113.4444,4972.0
2017-09-07 12:50:00,132.25,132.28,132.13,132.15,5412.0,113.3929,113.4187,113.2901,113.3072,5412.0
2017-09-07 12:55:00,132.16,132.26,132.14,132.16,8390.0,113.3158,113.4015,113.2986,113.3158,8390.0
2017-09-07 13:00:00,132.19,132.25,132.08,132.08,13854.0,113.3415,113.3929,113.2472,113.2472,13854.0
2017-09-07 13:05:00,132.08,132.27,132.06,132.21,6187.0,113.2472,113.4101,113.23,113.3586,6187.0
2017-09-07 13:10:00,132.21,132.28,132.17,132.22,4412.0,113.3586,113.4187,113.3243,113.3672,4412.0
2017-09-07 13:15:00,132.17,132.22,132.14,132.14,4500.0,113.3243,113.3672,113.2986,113.2986,4500.0
2017-09-07 13:20:00,132.15,132.16,131.99,131.99,5844.0,113.3072,113.3158,113.17,113.17,5844.0
2017-09-07 13:25:00,132.04,132.06,131.84,131.87,6513.0,113.2129,113.23,113.0414,113.0671,6513.0
2017-09-07 13:30:00,131.91,131.92,131.85,131.89,2000.0,113.1014,113.11,113.05,113.0843,2000.0
2017-09-07 13:35:00,131.89,131.96,131.84,131.93,3916.0,113.0843,113.1443,113.0414,113.1186,3916.0
2017-09-07 13:40:00,131.91,132.1,131.91,132.06,3400.0,113.1014,113.2643,113.1014,113.23,3400.0
2017-09-07 13:45:00,132.12,132.12,131.85,131.9,7805.0,113.2815,113.2815,113.05,113.0928,7805.0
2017-09-07 13:50:00,131.93,131.93,131.76,131.86,6204.0,113.1186,113.1186,112.9728,113.0586,6204.0
2017-09-07 13:55:00,131.83,132.11,131.83,132.08,5079.0,113.0328,113.2729,113.0328,113.2472,5079.0
2017-09-07 14:00:00,132.12,132.12,131.89,131.96,5551.0,113.2815,113.2815,113.0843,113.1443,5551.0
2017-09-07 14:05:00,131.97,131.99,131.93,131.98,4129.0,113.1529,113.17,113.1186,113.1614,4129.0
2017-09-07 14:10:00,132.03,132.08,131.88,131.92,4977.0,113.2043,113.2472,113.0757,113.11,4977.0
2017-09-07 14:15:00,131.92,131.92,131.81,131.86,4433.0,113.11,113.11,113.0157,113.0586,4433.0
2017-09-07 14:20:00,131.89,131.92,131.82,131.91,8052.0,113.0843,113.11,113.0243,113.1014,8052.0
2017-09-07 14:25:00,131.82,131.86,131.8,131.84,3223.0,113.0243,113.0586,113.0071,113.0414,3223.0
2017-09-07 14:30:00,131.81,131.85,131.79,131.8,3578.0,113.0157,113.05,112.9985,113.0071,3578.0
2017-09-07 14:35:00,131.81,131.83,131.74,131.78,3605.0,113.0157,113.0328,112.9557,112.99,3605.0
2017-09-07 14:40:00,131.8,132.01,131.79,131.96,5158.0,113.0071,113.1872,112.9985,113.1443,5158.0
2017-09-07 14:45:00,132.0,132.03,131.87,131.97,2500.0,113.1786,113.2043,113.0671,113.1529,2500.0
2017-09-07 14:50:00,131.93,132.04,131.92,131.97,5787.0,113.1186,113.2129,113.11,113.1529,5787.0
2017-09-07 14:55:00,131.93,132.02,131.93,132.01,6408.0,113.1186,113.1957,113.1186,113.1872,6408.0
2017-09-07 15:00:00,132.02,132.04,131.86,131.86,8367.0,113.1957,113.2129,113.0586,113.0586,8367.0
2017-09-07 15:05:00,131.85,132.01,131.85,132.0,6087.0,113.05,113.1872,113.05,113.1786,6087.0
2017-09-07 15:10:00,131.98,132.03,131.94,131.95,12206.0,113.1614,113.2043,113.1271,113.1357,12206.0
2017-09-07 15:15:00,131.95,132.03,131.95,132.0,7100.0,113.1357,113.2043,113.1357,113.1786,7100.0
2017-09-07 15:20:00,132.0,132.02,131.91,131.91,10087.0,113.1786,113.1957,113.1014,113.1014,10087.0
2017-09-07 15:25:00,131.9,131.98,131.88,131.93,9407.0,113.0928,113.1614,113.0757,113.1186,9407.0
2017-09-07 15:30:00,131.92,131.98,131.91,131.92,8094.0,113.11,113.1614,113.1014,113.11,8094.0
2017-09-07 15:35:00,131.87,132.09,131.87,132.08,10838.0,113.0671,113.2558,113.0671,113.2472,10838.0
2017-09-07 15:40:00,132.08,132.1,131.99,132.09,25127.0,113.2472,113.2643,113.17,113.2558,25127.0
2017-09-07 15:45:00,132.1,132.23,132.01,132.21,26459.0,113.2643,113.3758,113.1872,113.3586,26459.0
2017-09-07 15:50:00,132.19,132.28,132.17,132.22,24130.0,113.3415,113.4187,113.3243,113.3672,24130.0
2017-09-07 15:55:00,132.24,132.24,132.11,132.23,49290.0,113.3844,113.3844,113.2729,113.3758,49290.0
2017-09-08 09:30:00,132.16,132.16,131.6,132.0,10505.0,113.3158,113.3158,112.8356,113.1786,10505.0
2017-09-08 09:35:00,132.12,132.72,132.12,132.62,6425.0,113.2815,113.7959,113.2815,113.7102,6425.0
2017-09-08 09:40:00,132.79,132.79,132.35,132.42,23355.0,113.8559,113.8559,113.4787,113.5387,23355.0
2017-09-08 09:45:00,132.53,132.72,132.48,132.5,13817.0,113.633,113.7959,113.5901,113.6073,13817.0
2017-09-08 09:50:00,132.52,132.67,132.47,132.53,7963.0,113.6244,113.7531,113.5816,113.633,7963.0
2017-09-08 09:55:00,132.65,132.65,132.4,132.41,16646.0,113.7359,113.7359,113.5216,113.5301,16646.0
2017-09-08 10:00:00,132.43,132.7,132.43,132.67,26414.0,113.5473,113.7788,113.5473,113.7531,26414.0
2017-09-08 10:05:00,132.72,132.77,132.6,132.69,8117.0,113.7959,113.8388,113.693,113.7702,8117.0
2017-09-08 10:10:00,132.69,132.93,132.59,132.87,8628.0,113.7702,113.976,113.6845,113.9245,8628.0
2017-09-08 10:15:00,132.87,132.96,132.81,132.82,5100.0,113.9245,114.0017,113.8731,113.8817,5100.0
2017-09-08 10:20:00,132.8,132.82,132.59,132.81,4100.0,113.8645,113.8817,113.6845,113.8731,4100.0
2017-09-08 10:25:00,132.83,133.02,132.71,132.96,6500.0,113.8902,114.0532,113.7874,114.0017,6500.0
2017-09-08 10:30:00,132.91,132.91,132.72,132.86,4940.0,113.9588,113.9588,113.7959,113.916,4940.0
2017-09-08 10:35:00,132.89,133.14,132.88,133.13,4741.0,113.9417,114.156,113.9331,114.1475,4741.0
2017-09-08 10:40:00,133.07,133.27,133.07,133.26,4100.0,114.096,114.2675,114.096,114.2589,4100.0
2017-09-08 10:45:00,133.26,133.31,133.22,133.25,5475.0,114.2589,114.3018,114.2246,114.2504,5475.0
2017-09-08 10:50:00,133.23,133.23,133.08,133.08,7442.0,114.2332,114.2332,114.1046,114.1046,7442.0
2017-09-08 10:55:00,133.08,133.45,133.03,133.45,35927.0,114.1046,114.4218,114.0617,114.4218,35927.0
2017-09-08 11:00:00,133.45,133.52,133.33,133.38,18125.0,114.4218,114.4819,114.3189,114.3618,18125.0
2017-09-08 11:05:00,133.4,133.44,133.29,133.39,6356.0,114.379,114.4133,114.2847,114.3704,6356.0
2017-09-08 11:10:00,133.39,133.4,132.89,132.91,7100.0,114.3704,114.379,113.9417,113.9588,7100.0
2017-09-08 11:15:00,132.82,132.82,132.67,132.76,3829.0,113.8817,113.8817,113.7531,113.8302,3829.0
2017-09-08 11:20:00,132.7,132.93,132.69,132.88,4119.0,113.7788,113.976,113.7702,113.9331,4119.0
2017-09-08 11:25:00,132.9,133.05,132.75,132.75,3404.0,113.9503,114.0789,113.8216,113.8216,3404.0
2017-09-08 11:30:00,132.78,132.9,132.73,132.76,3345.0,113.8474,113.9503,113.8045,113.8302,3345.0
2017-09-08 11:35:00,132.74,132.77,132.65,132.73,7100.0,113.8131,113.8388,113.7359,113.8045,7100.0
2017-09-08 11:40:00,132.79,132.85,132.73,132.74,5400.0,113.8559,113.9074,113.8045,113.8131,5400.0
2017-09-08 11:45:00,132.78,132.93,132.72,132.81,5000.0,113.8474,113.976,113.7959,113.8731,5000.0
2017-09-08 11:50:00,132.81,132.93,132.8,132.85,5937.0,113.8731,113.976,113.8645,113.9074,5937.0
2017-09-08 11:55:00,132.92,132.98,132.78,132.79,6705.0,113.9674,114.0189,113.8474,113.8559,6705.0
2017-09-08 12:00:00,132.72,132.86,132.72,132.74,3700.0,113.7959,113.916,113.7959,113.8131,3700.0
2017-09-08 12:05:00,132.78,132.82,132.72,132.78,6019.0,113.8474,113.8817,113.7959,113.8474,6019.0
2017-09-08 12:10:00,132.75,132.79,132.72,132.72,4018.0,113.8216,113.8559,113.7959,113.7959,4018.0
2017-09-08 12:15:00,132.75,132.78,132.7,132.7,7200.0,113.8216,113.8474,113.7788,113.7788,7200.0
2017-09-08 12:20:00,132.71,132.84,132.57,132.57,10742.0,113.7874,113.8988,113.6673,113.6673,10742.0
2017-09-08 12:25:00,132.57,132.7,132.54,132.63,3400.0,113.6673,113.7788,113.6416,113.7188,3400.0
2017-09-08 12:30:00,132.66,132.69,132.5,132.64,6987.0,113.7445,113.7702,113.6073,113.7273,6987.0
2017-09-08 12:35:00,132.64,132.64,132.56,132.64,6431.0,113.7273,113.7273,113.6587,113.7273,6431.0
2017-09-08 12:40:00,132.6,132.63,132.52,132.53,3900.0,113.693,113.7188,113.6244,113.633,3900.0
2017-09-08 12:45:00,132.53,132.6,132.52,132.57,3800.0,113.633,113.693,113.6244,113.6673,3800.0
2017-09-08 12:50:00,132.59,132.64,132.59,132.63,4851.0,113.6845,113.7273,113.6845,113.7188,4851.0
2017-09-08 12:55:00,132.64,132.64,132.57,132.57,4850.0,113.7273,113.7273,113.6673,113.6673,4850.0
2017-09-08 13:00:00,132.59,132.59,132.4,132.41,7748.0,113.6845,113.6845,113.5216,113.5301,7748.0
2017-09-08 13:05:00,132.41,132.46,132.35,132.46,2000.0,113.5301,113.573,113.4787,113.573,2000.0
2017-09-08 13:10:00,132.49,132.5,132.39,132.4,4533.0,113.5987,113.6073,113.513,113.5216,4533.0
2017-09-08 13:15:00,132.44,132.44,132.29,132.33,5028.0,113.5559,113.5559,113.4272,113.4615,5028.0
2017-09-08 13:20:00,132.23,132.29,132.16,132.19,3237.0,113.3758,113.4272,113.3158,113.3415,3237.0
2017-09-08 13:25:00,132.19,132.25,132.13,132.25,3267.0,113.3415,113.3929,113.2901,113.3929,3267.0
2017-09-08 13:30:00,132.26,132.38,132.23,132.38,7080.0,113.4015,113.5044,113.3758,113.5044,7080.0
2017-09-08 13:35:00,132.39,132.48,132.37,132.48,7289.0,113.513,113.5901,113.4958,113.5901,7289.0
2017-09-08 13:40:00,132.48,132.54,132.48,132.52,1429.0,113.5901,113.6416,113.5901,113.6244,1429.0
2017-09-08 13:45:00,132.49,132.49,132.32,132.41,4992.0,113.5987,113.5987,113.453,113.5301,4992.0
2017-09-08 13:50:00,132.39,132.47,132.36,132.47,4059.0,113.513,113.5816,113.4873,113.5816,4059.0
2017-09-08 13:55:00,132.48,132.57,132.45,132.57,3841.0,113.5901,113.6673,113.5644,113.6673,3841.0
2017-09-08 14:00:00,132.6,132.6,132.48,132.52,5157.0,113.693,113.693,113.5901,113.6244,5157.0
2017-09-08 14:05:00,132.55,132.61,132.54,132.57,5292.0,113.6502,113.7016,113.6416,113.6673,5292.0
2017-09-08 14:10:00,132.58,132.7,132.56,132.67,22065.0,113.6759,113.7788,113.6587,113.7531,22065.0
2017-09-08 14:15:00,132.67,132.67,132.56,132.64,20704.0,113.7531,113.7531,113.6587,113.7273,20704.0
2017-09-08 14:20:00,132.65,132.76,132.6,132.75,5895.0,113.7359,113.8302,113.693,113.8216,5895.0
2017-09-08 14:25:00,132.73,132.86,132.73,132.84,2100.0,113.8045,113.916,113.8045,113.8988,2100.0
2017-09-08 14:30:00,132.87,133.0,132.87,132.97,6128.0,113.9245,114.036,113.9245,114.0103,6128.0
2017-09-08 14:35:00,132.94,132.97,132.78,132.89,29213.0,113.9846,114.0103,113.8474,113.9417,29213.0
2017-09-08 14:40:00,132.91,132.95,132.89,132.9,2215.0,113.9588,113.9931,113.9417,113.9503,2215.0
2017-09-08 14:45:00,132.9,132.93,132.86,132.92,4237.0,113.9503,113.976,113.916,113.9674,4237.0
2017-09-08 14:50:00,132.88,133.01,132.84,133.01,4210.0,113.9331,114.0446,113.8988,114.0446,4210.0
2017-09-08 14:55:00,132.98,133.0,132.88,132.91,5518.0,114.0189,114.036,113.9331,113.9588,5518.0
2017-09-08 15:00:00,132.95,133.0,132.91,132.93,6401.0,113.9931,114.036,113.9588,113.976,6401.0
2017-09-08 15:05:00,132.91,132.97,132.87,132.93,3522.0,113.9588,114.0103,113.9245,113.976,3522.0
2017-09-08 15:10:00,132.91,132.91,132.7,132.76,5891.0,113.9588,113.9588,113.7788,113.8302,5891.0
2017-09-08 15:15:00,132.77,132.77,132.52,132.54,8674.0,113.8388,113.8388,113.6244,113.6416,8674.0
2017-09-08 15:20:00,132.53,132.69,132.53,132.69,4414.0,113.633,113.7702,113.633,113.7702,4414.0
2017-09-08 15:25:00,132.72,132.73,132.56,132.59,6177.0,113.7959,113.8045,113.6587,113.6845,6177.0
2017-09-08 15:30:00,132.57,132.66,132.49,132.65,7308.0,113.6673,113.7445,113.5987,113.7359,7308.0
2017-09-08 15:35:00,132.66,132.69,132.64,132.65,7962.0,113.7445,113.7702,113.7273,113.7359,7962.0
2017-09-08 15:40:00,132.65,132.78,132.64,132.76,9213.0,113.7359,113.8474,113.7273,113.8302,9213.0
2017-09-08 15:45:00,132.79,132.79,132.64,132.72,12954.0,113.8559,113.8559,113.7273,113.7959,12954.0
2017-09-08 15:50:00,132.71,132.82,132.69,132.8,15066.0,113.7874,113.8817,113.7702,113.8645,15066.0
2017-09-08 15:55:00,132.81,132.81,132.7,132.76,28046.0,113.8731,113.8731,113.7788,113.8302,28046.0
2017-09-11 09:30:00,134.93,135.18,134.23,135.18,13963.0,115.6908,115.9052,115.0906,115.9052,13963.0
2017-09-11 09:35:00,135.21,135.25,134.7,134.92,12107.0,115.9309,115.9652,115.4936,115.6822,12107.0
2017-09-11 09:40:00,134.86,135.1,134.65,134.9,47645.0,115.6308,115.8366,115.4507,115.6651,47645.0
2017-09-11 09:45:00,134.91,135.45,134.84,135.36,20473.0,115.6737,116.1367,115.6136,116.0595,20473.0
2017-09-11 09:50:00,135.41,135.79,135.11,135.69,13410.0,116.1024,116.4282,115.8451,116.3424,13410.0
2017-09-11 09:55:00,135.68,135.81,135.5,135.76,19242.0,116.3339,116.4453,116.1795,116.4025,19242.0
2017-09-11 10:00:00,135.76,136.05,135.63,136.0,14769.0,116.4025,116.6511,116.291,116.6082,14769.0
2017-09-11 10:05:00,136.05,136.16,135.96,136.03,10066.0,116.6511,116.7454,116.5739,116.634,10066.0
2017-09-11 10:10:00,136.03,136.44,135.97,136.4,14356.0,116.634,116.9855,116.5825,116.9512,14356.0
2017-09-11 10:15:00,136.42,136.47,135.9,136.24,21446.0,116.9684,117.0112,116.5225,116.814,21446.0
2017-09-11 10:20:00,136.27,136.57,136.26,136.49,8749.0,116.8397,117.097,116.8312,117.0284,8749.0
2017-09-11 10:25:00,136.49,136.54,136.34,136.48,11617.0,117.0284,117.0712,116.8998,117.0198,11617.0
2017-09-11 10:30:00,136.5,136.62,136.46,136.55,9638.0,117.037,117.1398,117.0027,117.0798,9638.0
2017-09-11 10:35:00,136.56,136.56,136.08,136.09,7568.0,117.0884,117.0884,116.6768,116.6854,7568.0
2017-09-11 10:40:00,136.1,136.14,135.9,135.93,6000.0,116.694,116.7283,116.5225,116.5482,6000.0
2017-09-11 10:45:00,135.93,136.1,135.91,136.06,7448.0,116.5482,116.694,116.5311,116.6597,7448.0
2017-09-11 10:50:00,136.06,136.25,136.06,136.15,9137.0,116.6597,116.8226,116.6597,116.7369,9137.0
2017-09-11 10:55:00,136.16,136.23,136.02,136.06,11600.0,116.7454,116.8054,116.6254,116.6597,11600.0
2017-09-11 11:00:00,136.1,136.19,136.07,136.16,6109.0,116.694,116.7712,116.6683,116.7454,6109.0
2017-09-11 11:05:00,136.18,136.37,136.17,136.37,4653.0,116.7626,116.9255,116.754,116.9255,4653.0
2017-09-11 11:10:00,136.41,136.54,136.36,136.54,3736.0,116.9598,117.0712,116.9169,117.0712,3736.0
2017-09-11 11:15:00,136.53,136.69,136.49,136.66,7820.0,117.0627,117.1999,117.0284,117.1741,7820.0
2017-09-11 11:20:00,136.62,136.62,136.46,136.55,5533.0,117.1398,117.1398,117.0027,117.0798,5533.0
2017-09-11 11:25:00,136.56,136.6,136.35,136.37,11190.0,117.0884,117.1227,116.9083,116.9255,11190.0
2017-09-11 11:30:00,136.4,136.5,136.35,136.45,7541.0,116.9512,117.037,116.9083,116.9941,7541.0
2017-09-11 11:35:00,136.47,136.51,136.22,136.24,12426.0,117.0112,117.0455,116.7969,116.814,12426.0
2017-09-11 11:40:00,136.27,136.34,136.25,136.28,8192.0,116.8397,116.8998,116.8226,116.8483,8192.0
2017-09-11 11:45:00,136.32,136.41,136.29,136.32,4700.0,116.8826,116.9598,116.8569,116.8826,4700.0
2017-09-11 11:50:00,136.28,136.44,136.28,136.38,3525.0,116.8483,116.9855,116.8483,116.9341,3525.0
2017-09-11 11:55:00,136.36,136.38,136.22,136.25,6140.0,116.9169,116.9341,116.7969,116.8226,6140.0
2017-09-11 12:00:00,136.22,136.28,136.03,136.19,6800.0,116.7969,116.8483,116.634,116.7712,6800.0
2017-09-11 12:05:00,136.17,136.18,136.05,136.13,4100.0,116.754,116.7626,116.6511,116.7197,4100.0
2017-09-11 12:10:00,136.12,136.26,136.07,136.17,4336.0,116.7111,116.8312,116.6683,116.754,4336.0
2017-09-11 12:15:00,136.21,136.28,136.13,136.18,8155.0,116.7883,116.8483,116.7197,116.7626,8155.0
2017-09-11 12:20:00,136.16,136.16,136.07,136.1,2900.0,116.7454,116.7454,116.6683,116.694,2900.0
2017-09-11 12:25:00,136.12,136.55,136.12,136.5,10605.0,116.7111,117.0798,116.7111,117.037,10605.0
2017-09-11 12:30:00,136.5,136.63,136.44,136.63,7824.0,117.037,117.1484,116.9855,117.1484,7824.0
2017-09-11 12:35:00,136.56,136.59,136.42,136.42,4553.0,117.0884,117.1141,116.9684,116.9684,4553.0
2017-09-11 12:40:00,136.47,136.71,136.46,136.47,16043.0,117.0112,117.217,117.0027,117.0112,16043.0
2017-09-11 12:45:00,136.49,136.54,136.46,136.48,4085.0,117.0284,117.0712,117.0027,117.0198,4085.0
2017-09-11 12:50:00,136.44,136.45,136.24,136.24,5986.0,116.9855,116.9941,116.814,116.814,5986.0
2017-09-11 12:55:00,136.26,136.27,136.13,136.2,5260.0,116.8312,116.8397,116.7197,116.7797,5260.0
2017-09-11 13:00:00,136.23,136.32,136.09,136.09,11064.0,116.8054,116.8826,116.6854,116.6854,11064.0
2017-09-11 13:05:00,136.15,136.19,136.08,136.19,5599.0,116.7369,116.7712,116.6768,116.7712,5599.0
2017-09-11 13:10:00,136.21,136.34,136.19,136.3,6567.0,116.7883,116.8998,116.7712,116.8655,6567.0
2017-09-11 13:15:00,136.33,136.44,136.33,136.39,4900.0,116.8912,116.9855,116.8912,116.9426,4900.0
2017-09-11 13:20:00,136.37,136.4,136.28,136.4,4042.0,116.9255,116.9512,116.8483,116.9512,4042.0
2017-09-11 13:25:00,136.4,136.41,136.27,136.41,12085.0,116.9512,116.9598,116.8397,116.9598,12085.0
2017-09-11 13:30:00,136.36,136.47,136.34,136.4,5552.0,116.9169,117.0112,116.8998,116.9512,5552.0
2017-09-11 13:35:00,136.4,136.42,136.17,136.29,8000.0,116.9512,116.9684,116.754,116.8569,8000.0
2017-09-11 13:40:00,136.34,136.53,136.34,136.51,7888.0,116.8998,117.0627,116.8998,117.0455,7888.0
2017-09-11 13:45:00,136.54,136.55,136.45,136.5,10799.0,117.0712,117.0798,116.9941,117.037,10799.0
2017-09-11 13:50:00,136.48,136.53,136.37,136.41,6931.0,117.0198,117.0627,116.9255,116.9598,6931.0
2017-09-11 13:55:00,136.39,136.46,136.29,136.38,5446.0,116.9426,117.0027,116.8569,116.9341,5446.0
2017-09-11 14:00:00,136.44,136.46,136.37,136.45,8088.0,116.9855,117.0027,116.9255,116.9941,8088.0
2017-09-11 14:05:00,136.42,136.48,136.38,136.42,8367.0,116.9684,117.0198,116.9341,116.9684,8367.0
2017-09-11 14:10:00,136.44,136.49,136.39,136.44,5067.0,116.9855,117.0284,116.9426,116.9855,5067.0
2017-09-11 14:15:00,136.44,136.45,136.34,136.34,6500.0,116.9855,116.9941,116.8998,116.8998,6500.0
2017-09-11 14:20:00,136.32,136.32,136.22,136.27,7500.0,116.8826,116.8826,116.7969,116.8397,7500.0
2017-09-11 14:25:00,136.27,136.38,136.27,136.33,12714.0,116.8397,116.9341,116.8397,116.8912,12714.0
2017-09-11 14:30:00,136.34,136.46,136.24,136.46,9361.0,116.8998,117.0027,116.814,117.0027,9361.0
2017-09-11 14:35:00,136.46,136.47,136.27,136.32,8853.0,117.0027,117.0112,116.8397,116.8826,8853.0
2017-09-11 14:40:00,136.34,136.4,136.33,136.4,6392.0,116.8998,116.9512,116.8912,116.9512,6392.0
2017-09-11 14:45:00,136.4,136.57,136.36,136.57,4700.0,116.9512,117.097,116.9169,117.097,4700.0
2017-09-11 14:50:00,136.57,136.61,136.5,136.55,11503.0,117.097,117.1313,117.037,117.0798,11503.0
2017-09-11 14:55:00,136.56,136.58,136.27,136.31,7000.0,117.0884,117.1055,116.8397,116.874,7000.0
2017-09-11 15:00:00,136.27,136.4,136.25,136.37,10133.0,116.8397,116.9512,116.8226,116.9255,10133.0
2017-09-11 15:05:00,136.37,136.49,136.36,136.48,9798.0,116.9255,117.0284,116.9169,117.0198,9798.0
2017-09-11 15:10:00,136.48,136.62,136.46,136.62,12037.0,117.0198,117.1398,117.0027,117.1398,12037.0
2017-09-11 15:15:00,136.62,136.65,136.57,136.61,11772.0,117.1398,117.1656,117.097,117.1313,11772.0
2017-09-11 15:20:00,136.61,136.65,136.56,136.65,13019.0,117.1313,117.1656,117.0884,117.1656,13019.0
2017-09-11 15:25:00,136.64,136.73,136.57,136.7,12048.0,117.157,117.2342,117.097,117.2084,12048.0
2017-09-11 15:30:00,136.69,136.7,136.53,136.53,14882.0,117.1999,117.2084,117.0627,117.0627,14882.0
2017-09-11 15:35:00,136.54,136.58,136.48,136.56,16054.0,117.0712,117.1055,117.0198,117.0884,16054.0
2017-09-11 15:40:00,136.58,136.63,136.58,136.63,20512.0,117.1055,117.1484,117.1055,117.1484,20512.0
2017-09-11 15:45:00,136.62,136.63,136.45,136.48,24044.0,117.1398,117.1484,116.9941,117.0198,24044.0
2017-09-11 15:50:00,136.49,136.6,136.45,136.54,23538.0,117.0284,117.1227,116.9941,117.0712,23538.0
2017-09-11 15:55:00,136.55,136.56,136.44,136.54,48781.0,117.0798,117.0884,116.9855,117.0712,48781.0
2017-09-12 09:30:00,137.56,137.56,136.84,137.19,18924.0,117.9458,117.9458,117.3285,117.6286,18924.0
2017-09-12 09:35:00,137.14,137.93,137.12,137.74,6423.0,117.5857,118.2631,117.5685,118.1001,6423.0
2017-09-12 09:40:00,137.8,138.11,137.5,137.8,12530.0,118.1516,118.4174,117.8944,118.1516,12530.0
2017-09-12 09:45:00,137.87,137.87,137.54,137.76,8680.0,118.2116,118.2116,117.9287,118.1173,8680.0
2017-09-12 09:50:00,137.8,137.91,137.66,137.66,7854.0,118.1516,118.2459,118.0316,118.0316,7854.0
2017-09-12 09:55:00,137.67,137.94,137.62,137.75,5284.0,118.0401,118.2716,117.9973,118.1087,5284.0
2017-09-12 10:00:00,137.76,137.86,137.72,137.72,8945.0,118.1173,118.203,118.083,118.083,8945.0
2017-09-12 10:05:00,137.64,137.64,137.42,137.52,2725.0,118.0144,118.0144,117.8258,117.9115,2725.0
2017-09-12 10:10:00,137.54,137.57,137.35,137.4,3856.0,117.9287,117.9544,117.7658,117.8086,3856.0
2017-09-12 10:15:00,137.38,137.38,137.06,137.18,8944.0,117.7915,117.7915,117.5171,117.62,8944.0
2017-09-12 10:20:00,137.18,137.24,136.99,137.08,4827.0,117.62,117.6714,117.4571,117.5343,4827.0
2017-09-12 10:25:00,137.05,137.13,136.98,136.98,4300.0,117.5085,117.5771,117.4485,117.4485,4300.0
2017-09-12 10:30:00,136.98,137.14,136.9,136.9,4905.0,117.4485,117.5857,117.3799,117.3799,4905.0
2017-09-12 10:35:00,136.94,137.01,136.68,136.69,9237.0,117.4142,117.4742,117.1913,117.1999,9237.0
2017-09-12 10:40:00,136.64,136.67,136.59,136.59,2400.0,117.157,117.1827,117.1141,117.1141,2400.0
2017-09-12 10:45:00,136.59,136.61,136.41,136.41,5872.0,117.1141,117.1313,116.9598,116.9598,5872.0
2017-09-12 10:50:00,136.5,136.63,136.44,136.63,4969.0,117.037,117.1484,116.9855,117.1484,4969.0
2017-09-12 10:55:00,136.62,136.68,136.56,136.56,2637.0,117.1398,117.1913,117.0884,117.0884,2637.0
2017-09-12 11:00:00,136.59,136.59,136.47,136.58,5823.0,117.1141,117.1141,117.0112,117.1055,5823.0
2017-09-12 11:05:00,136.58,136.59,136.4,136.4,2762.0,117.1055,117.1141,116.9512,116.9512,2762.0
2017-09-12 11:10:00,136.4,136.67,136.4,136.67,4917.0,116.9512,117.1827,116.9512,117.1827,4917.0
2017-09-12 11:15:00,136.61,136.61,136.4,136.4,900.0,117.1313,117.1313,116.9512,116.9512,900.0
2017-09-12 11:20:00,136.4,136.47,136.29,136.45,5769.0,116.9512,117.0112,116.8569,116.9941,5769.0
2017-09-12 11:25:00,136.41,136.41,136.28,136.28,3572.0,116.9598,116.9598,116.8483,116.8483,3572.0
2017-09-12 11:30:00,136.26,136.4,136.24,136.4,4364.0,116.8312,116.9512,116.814,116.9512,4364.0
2017-09-12 11:35:00,136.44,136.69,136.37,136.67,2749.0,116.9855,117.1999,116.9255,117.1827,2749.0
2017-09-12 11:40:00,136.7,137.09,136.67,137.09,10858.0,117.2084,117.5428,117.1827,117.5428,10858.0
2017-09-12 11:45:00,137.14,137.3,137.11,137.22,8465.0,117.5857,117.7229,117.56,117.6543,8465.0
2017-09-12 11:50:00,137.2,137.37,137.17,137.2,5700.0,117.6371,117.7829,117.6114,117.6371,5700.0
2017-09-12 11:55:00,137.18,137.28,137.16,137.22,5403.0,117.62,117.7057,117.6028,117.6543,5403.0
2017-09-12 12:00:00,137.18,137.38,137.18,137.26,6948.0,117.62,117.7915,117.62,117.6886,6948.0
2017-09-12 12:05:00,137.25,137.3,137.19,137.3,2404.0,117.68,117.7229,117.6286,117.7229,2404.0
2017-09-12 12:10:00,137.35,137.41,137.33,137.39,2800.0,117.7658,117.8172,117.7486,117.8,2800.0
2017-09-12 12:15:00,137.4,137.53,137.39,137.53,3500.0,117.8086,117.9201,117.8,117.9201,3500.0
2017-09-12 12:20:00,137.49,137.52,137.43,137.44,3415.0,117.8858,117.9115,117.8343,117.8429,3415.0
2017-09-12 12:25:00,137.43,137.5,137.41,137.42,3500.0,117.8343,117.8944,117.8172,117.8258,3500.0
2017-09-12 12:30:00,137.42,137.53,137.39,137.53,4153.0,117.8258,117.9201,117.8,117.9201,4153.0
2017-09-12 12:35:00,137.53,137.55,137.44,137.5,5882.0,117.9201,117.9372,117.8429,117.8944,5882.0
2017-09-12 12:40:00,137.5,137.58,137.48,137.52,3266.0,117.8944,117.963,117.8772,117.9115,3266.0
2017-09-12 12:45:00,137.55,137.61,137.47,137.61,4954.0,117.9372,117.9887,117.8686,117.9887,4954.0
2017-09-12 12:50:00,137.59,137.62,137.54,137.59,3929.0,117.9715,117.9973,117.9287,117.9715,3929.0
2017-09-12 12:55:00,137.59,137.69,137.55,137.65,7684.0,117.9715,118.0573,117.9372,118.023,7684.0
2017-09-12 13:00:00,137.63,137.8,137.63,137.64,4079.0,118.0058,118.1516,118.0058,118.0144,4079.0
2017-09-12 13:05:00,137.62,137.73,137.57,137.63,3016.0,117.9973,118.0916,117.9544,118.0058,3016.0
2017-09-12 13:10:00,137.66,137.7,137.62,137.69,6800.0,118.0316,118.0658,117.9973,118.0573,6800.0
2017-09-12 13:15:00,137.71,137.84,137.7,137.77,6484.0,118.0744,118.1859,118.0658,118.1259,6484.0
2017-09-12 13:20:00,137.79,137.88,137.78,137.88,5130.0,118.143,118.2202,118.1344,118.2202,5130.0
2017-09-12 13:25:00,137.84,137.9,137.82,137.84,2903.0,118.1859,118.2373,118.1687,118.1859,2903.0
2017-09-12 13:30:00,137.85,137.89,137.83,137.87,2400.0,118.1945,118.2288,118.1773,118.2116,2400.0
2017-09-12 13:35:00,137.88,137.9,137.82,137.87,3000.0,118.2202,118.2373,118.1687,118.2116,3000.0
2017-09-12 13:40:00,137.89,137.98,137.87,137.93,5100.0,118.2288,118.3059,118.2116,118.2631,5100.0
2017-09-12 13:45:00,137.89,137.89,137.73,137.73,3227.0,118.2288,118.2288,118.0916,118.0916,3227.0
2017-09-12 13:50:00,137.75,137.76,137.57,137.57,4300.0,118.1087,118.1173,117.9544,117.9544,4300.0
2017-09-12 13:55:00,137.5,137.59,137.45,137.49,2880.0,117.8944,117.9715,117.8515,117.8858,2880.0
2017-09-12 14:00:00,137.5,137.51,137.32,137.35,5045.0,117.8944,117.9029,117.74,117.7658,5045.0
2017-09-12 14:05:00,137.35,137.36,137.26,137.3,7941.0,117.7658,117.7743,117.6886,117.7229,7941.0
2017-09-12 14:10:00,137.27,137.3,137.2,137.28,3323.0,117.6972,117.7229,117.6371,117.7057,3323.0
2017-09-12 14:15:00,137.26,137.4,137.26,137.34,5183.0,117.6886,117.8086,117.6886,117.7572,5183.0
2017-09-12 14:20:00,137.34,137.34,137.13,137.16,4200.0,117.7572,117.7572,117.5771,117.6028,4200.0
2017-09-12 14:25:00,137.18,137.18,137.02,137.11,3224.0,117.62,117.62,117.4828,117.56,3224.0
2017-09-12 14:30:00,137.05,137.25,137.0,137.25,6162.0,117.5085,117.68,117.4657,117.68,6162.0
2017-09-12 14:35:00,137.24,137.48,137.24,137.48,6571.0,117.6714,117.8772,117.6714,117.8772,6571.0
2017-09-12 14:40:00,137.42,137.49,137.34,137.44,4500.0,117.8258,117.8858,117.7572,117.8429,4500.0
2017-09-12 14:45:00,137.43,137.53,137.37,137.41,6000.0,117.8343,117.9201,117.7829,117.8172,6000.0
2017-09-12 14:50:00,137.45,137.46,137.34,137.37,3602.0,117.8515,117.8601,117.7572,117.7829,3602.0
2017-09-12 14:55:00,137.39,137.48,137.37,137.43,8200.0,117.8,117.8772,117.7829,117.8343,8200.0
2017-09-12 15:00:00,137.43,137.51,137.4,137.44,6200.0,117.8343,117.9029,117.8086,117.8429,6200.0
2017-09-12 15:05:00,137.44,137.46,137.33,137.33,10722.0,117.8429,117.8601,117.7486,117.7486,10722.0
2017-09-12 15:10:00,137.33,137.39,137.3,137.34,11585.0,117.7486,117.8,117.7229,117.7572,11585.0
2017-09-12 15:15:00,137.36,137.41,137.33,137.35,5491.0,117.7743,117.8172,117.7486,117.7658,5491.0
2017-09-12 15:20:00,137.32,137.44,137.3,137.44,33179.0,117.74,117.8429,117.7229,117.8429,33179.0
2017-09-12 15:25:00,137.46,137.63,137.43,137.56,13957.0,117.8601,118.0058,117.8343,117.9458,13957.0
2017-09-12 15:30:00,137.56,137.7,137.56,137.67,16360.0,117.9458,118.0658,117.9458,118.0401,16360.0
2017-09-12 15:35:00,137.67,137.72,137.65,137.7,26480.0,118.0401,118.083,118.023,118.0658,26480.0
2017-09-12 15:40:00,137.68,137.71,137.55,137.55,13522.0,118.0487,118.0744,117.9372,117.9372,13522.0
2017-09-12 15:45:00,137.55,137.55,137.46,137.48,18419.0,117.9372,117.9372,117.8601,117.8772,18419.0
2017-09-12 15:50:00,137.49,137.58,137.45,137.47,15473.0,117.8858,117.963,117.8515,117.8686,15473.0
2017-09-12 15:55:00,137.48,137.64,137.4,137.6,60429.0,117.8772,118.0144,117.8086,117.9801,60429.0
2017-09-13 09:30:00,137.07,137.32,136.75,137.28,15302.0,117.5257,117.74,117.2513,117.7057,15302.0
2017-09-13 09:35:00,137.28,137.28,136.88,136.98,1902.0,117.7057,117.7057,117.3628,117.4485,1902.0
2017-09-13 09:40:00,137.02,137.11,136.74,137.0,3705.0,117.4828,117.56,117.2427,117.4657,3705.0
2017-09-13 09:45:00,137.09,137.24,136.9,137.07,6300.0,117.5428,117.6714,117.3799,117.5257,6300.0
2017-09-13 09:50:00,137.1,137.24,136.94,137.07,19791.0,117.5514,117.6714,117.4142,117.5257,19791.0
2017-09-13 09:55:00,137.15,137.17,136.9,137.0,3400.0,117.5943,117.6114,117.3799,117.4657,3400.0
2017-09-13 10:00:00,136.99,137.09,136.9,137.02,5210.0,117.4571,117.5428,117.3799,117.4828,5210.0
2017-09-13 10:05:00,137.04,137.19,137.02,137.11,5513.0,117.5,117.6286,117.4828,117.56,5513.0
2017-09-13 10:10:00,137.08,137.21,137.04,137.11,6100.0,117.5343,117.6457,117.5,117.56,6100.0
2017-09-13 10:15:00,137.17,137.34,137.1,137.34,5426.0,117.6114,117.7572,117.5514,117.7572,5426.0
2017-09-13 10:20:00,137.37,137.39,137.1,137.21,9128.0,117.7829,117.8,117.5514,117.6457,9128.0
2017-09-13 10:25:00,137.29,137.36,137.22,137.32,5296.0,117.7143,117.7743,117.6543,117.74,5296.0
2017-09-13 10:30:00,137.36,137.72,137.36,137.71,6382.0,117.7743,118.083,117.7743,118.0744,6382.0
2017-09-13 10:35:00,137.7,137.86,137.61,137.75,5301.0,118.0658,118.203,117.9887,118.1087,5301.0
2017-09-13 10:40:00,137.77,137.85,137.69,137.71,3460.0,118.1259,118.1945,118.0573,118.0744,3460.0
2017-09-13 10:45:00,137.71,137.76,137.55,137.64,6184.0,118.0744,118.1173,117.9372,118.0144,6184.0
2017-09-13 10:50:00,137.61,137.81,137.59,137.59,8283.0,117.9887,118.1602,117.9715,117.9715,8283.0
2017-09-13 10:55:00,137.62,137.73,137.59,137.69,5042.0,117.9973,118.0916,117.9715,118.0573,5042.0
2017-09-13 11:00:00,137.68,137.68,137.54,137.63,4400.0,118.0487,118.0487,117.9287,118.0058,4400.0
2017-09-13 11:05:00,137.58,137.66,137.56,137.61,3900.0,117.963,118.0316,117.9458,117.9887,3900.0
2017-09-13 11:10:00,137.65,137.73,137.6,137.61,7019.0,118.023,118.0916,117.9801,117.9887,7019.0
2017-09-13 11:15:00,137.67,137.77,137.62,137.76,9046.0,118.0401,118.1259,117.9973,118.1173,9046.0
2017-09-13 11:20:00,137.76,137.82,137.72,137.82,14389.0,118.1173,118.1687,118.083,118.1687,14389.0
2017-09-13 11:25:00,137.78,137.8,137.68,137.77,6604.0,118.1344,118.1516,118.0487,118.1259,6604.0
2017-09-13 11:30:00,137.81,137.83,137.76,137.82,9277.0,118.1602,118.1773,118.1173,118.1687,9277.0
2017-09-13 11:35:00,137.8,137.81,137.62,137.67,8671.0,118.1516,118.1602,117.9973,118.0401,8671.0
2017-09-13 11:40:00,137.64,137.71,137.62,137.69,3316.0,118.0144,118.0744,117.9973,118.0573,3316.0
2017-09-13 11:45:00,137.7,137.9,137.7,137.9,3396.0,118.0658,118.2373,118.0658,118.2373,3396.0
2017-09-13 11:50:00,137.88,138.08,137.86,138.01,6752.0,118.2202,118.3917,118.203,118.3316,6752.0
2017-09-13 11:55:00,138.0,138.03,137.83,137.88,7504.0,118.3231,118.3488,118.1773,118.2202,7504.0
2017-09-13 12:00:00,137.84,137.86,137.7,137.77,7706.0,118.1859,118.203,118.0658,118.1259,7706.0
2017-09-13 12:05:00,137.81,137.81,137.71,137.75,4419.0,118.1602,118.1602,118.0744,118.1087,4419.0
2017-09-13 12:10:00,137.73,137.75,137.6,137.6,4005.0,118.0916,118.1087,117.9801,117.9801,4005.0
2017-09-13 12:15:00,137.58,137.63,137.52,137.58,4904.0,117.963,118.0058,117.9115,117.963,4904.0
2017-09-13 12:20:00,137.57,137.64,137.54,137.61,5800.0,117.9544,118.0144,117.9287,117.9887,5800.0
2017-09-13 12:25:00,137.68,137.68,137.55,137.55,3600.0,118.0487,118.0487,117.9372,117.9372,3600.0
2017-09-13 12:30:00,137.5,137.58,137.41,137.49,5260.0,117.8944,117.963,117.8172,117.8858,5260.0
2017-09-13 12:35:00,137.46,137.48,137.4,137.43,3100.0,117.8601,117.8772,117.8086,117.8343,3100.0
2017-09-13 12:40:00,137.43,137.5,137.4,137.45,3610.0,117.8343,117.8944,117.8086,117.8515,3610.0
2017-09-13 12:45:00,137.47,137.51,137.44,137.5,2089.0,117.8686,117.9029,117.8429,117.8944,2089.0
2017-09-13 12:50:00,137.5,137.51,137.48,137.48,2400.0,117.8944,117.9029,117.8772,117.8772,2400.0
2017-09-13 12:55:00,137.48,137.55,137.45,137.53,4100.0,117.8772,117.9372,117.8515,117.9201,4100.0
2017-09-13 13:00:00,137.5,137.55,137.38,137.49,10753.0,117.8944,117.9372,117.7915,117.8858,10753.0
2017-09-13 13:05:00,137.48,137.48,137.43,137.46,1198.0,117.8772,117.8772,117.8343,117.8601,1198.0
2017-09-13 13:10:00,137.46,137.55,137.45,137.55,1700.0,117.8601,117.9372,117.8515,117.9372,1700.0
2017-09-13 13:15:00,137.5,137.55,137.45,137.5,3271.0,117.8944,117.9372,117.8515,117.8944,3271.0
2017-09-13 13:20:00,137.49,137.49,137.4,137.46,4226.0,117.8858,117.8858,117.8086,117.8601,4226.0
2017-09-13 13:25:00,137.46,137.49,137.38,137.42,8475.0,117.8601,117.8858,117.7915,117.8258,8475.0
2017-09-13 13:30:00,137.4,137.49,137.4,137.43,5514.0,117.8086,117.8858,117.8086,117.8343,5514.0
2017-09-13 13:35:00,137.46,137.49,137.38,137.49,2606.0,117.8601,117.8858,117.7915,117.8858,2606.0
2017-09-13 13:40:00,137.44,137.47,137.41,137.41,1400.0,117.8429,117.8686,117.8172,117.8172,1400.0
2017-09-13 13:45:00,137.42,137.47,137.39,137.39,3205.0,117.8258,117.8686,117.8,117.8,3205.0
2017-09-13 13:50:00,137.39,137.42,137.34,137.37,1286.0,117.8,117.8258,117.7572,117.7829,1286.0
2017-09-13 13:55:00,137.35,137.44,137.35,137.37,3547.0,117.7658,117.8429,117.7658,117.7829,3547.0
2017-09-13 14:00:00,137.36,137.39,137.31,137.34,2100.0,117.7743,117.8,117.7315,117.7572,2100.0
2017-09-13 14:05:00,137.35,137.48,137.35,137.44,1600.0,117.7658,117.8772,117.7658,117.8429,1600.0
2017-09-13 14:10:00,137.46,137.6,137.46,137.6,4107.0,117.8601,117.9801,117.8601,117.9801,4107.0
2017-09-13 14:15:00,137.59,137.65,137.55,137.55,4766.0,117.9715,118.023,117.9372,117.9372,4766.0
2017-09-13 14:20:00,137.55,137.55,137.46,137.48,2978.0,117.9372,117.9372,117.8601,117.8772,2978.0
2017-09-13 14:25:00,137.47,137.62,137.47,137.6,3300.0,117.8686,117.9973,117.8686,117.9801,3300.0
2017-09-13 14:30:00,137.56,137.6,137.55,137.58,2320.0,117.9458,117.9801,117.9372,117.963,2320.0
2017-09-13 14:35:00,137.56,137.58,137.51,137.53,2285.0,117.9458,117.963,117.9029,117.9201,2285.0
2017-09-13 14:40:00,137.54,137.54,137.49,137.53,4864.0,117.9287,117.9287,117.8858,117.9201,4864.0
2017-09-13 14:45:00,137.52,137.58,137.52,137.56,1900.0,117.9115,117.963,117.9115,117.9458,1900.0
2017-09-13 14:50:00,137.56,137.68,137.54,137.65,2049.0,117.9458,118.0487,117.9287,118.023,2049.0
2017-09-13 14:55:00,137.65,137.73,137.64,137.71,3305.0,118.023,118.0916,118.0144,118.0744,3305.0
2017-09-13 15:00:00,137.74,137.75,137.69,137.74,4900.0,118.1001,118.1087,118.0573,118.1001,4900.0
2017-09-13 15:05:00,137.74,137.9,137.73,137.81,7903.0,118.1001,118.2373,118.0916,118.1602,7903.0
2017-09-13 15:10:00,137.83,137.92,137.81,137.91,7085.0,118.1773,118.2545,118.1602,118.2459,7085.0
2017-09-13 15:15:00,137.89,137.93,137.84,137.85,8894.0,118.2288,118.2631,118.1859,118.1945,8894.0
2017-09-13 15:20:00,137.84,137.91,137.82,137.85,7535.0,118.1859,118.2459,118.1687,118.1945,7535.0
2017-09-13 15:25:00,137.87,137.88,137.73,137.75,11300.0,118.2116,118.2202,118.0916,118.1087,11300.0
2017-09-13 15:30:00,137.75,137.76,137.66,137.69,15656.0,118.1087,118.1173,118.0316,118.0573,15656.0
2017-09-13 15:35:00,137.7,137.7,137.57,137.58,12664.0,118.0658,118.0658,117.9544,117.963,12664.0
2017-09-13 15:40:00,137.57,137.73,137.54,137.65,18641.0,117.9544,118.0916,117.9287,118.023,18641.0
2017-09-13 15:45:00,137.64,137.67,137.54,137.54,15762.0,118.0144,118.0401,117.9287,117.9287,15762.0
2017-09-13 15:50:00,137.55,137.63,137.54,137.54,21526.0,117.9372,118.0058,117.9287,117.9287,21526.0
2017-09-13 15:55:00,137.56,137.65,137.46,137.62,37229.0,117.9458,118.023,117.8601,117.9973,37229.0
2017-09-14 09:30:00,137.6,138.16,137.6,138.14,9638.0,117.9801,118.4603,117.9801,118.4431,9638.0
2017-09-14 09:35:00,138.22,138.32,138.15,138.29,5872.0,118.5117,118.5974,118.4517,118.5717,5872.0
2017-09-14 09:40:00,138.16,138.2,137.99,138.05,6848.0,118.4603,118.4946,118.3145,118.3659,6848.0
2017-09-14 09:45:00,138.06,138.2,137.91,137.91,16980.0,118.3745,118.4946,118.2459,118.2459,16980.0
2017-09-14 09:50:00,137.99,138.19,137.9,138.19,6185.0,118.3145,118.486,118.2373,118.486,6185.0
2017-09-14 09:55:00,138.22,138.28,138.13,138.15,7400.0,118.5117,118.5631,118.4345,118.4517,7400.0
2017-09-14 10:00:00,138.15,138.15,138.01,138.03,5450.0,118.4517,118.4517,118.3316,118.3488,5450.0
2017-09-14 10:05:00,138.05,138.08,138.0,138.03,17718.0,118.3659,118.3917,118.3231,118.3488,17718.0
2017-09-14 10:10:00,138.04,138.17,138.0,138.17,12300.0,118.3574,118.4688,118.3231,118.4688,12300.0
2017-09-14 10:15:00,138.14,138.38,138.1,138.28,7600.0,118.4431,118.6489,118.4088,118.5631,7600.0
2017-09-14 10:20:00,138.3,138.33,138.27,138.33,4100.0,118.5803,118.606,118.5546,118.606,4100.0
2017-09-14 10:25:00,138.31,138.43,138.31,138.42,7232.0,118.5889,118.6918,118.5889,118.6832,7232.0
2017-09-14 10:30:00,138.42,138.62,138.4,138.61,11549.0,118.6832,118.8547,118.666,118.8461,11549.0
2017-09-14 10:35:00,138.62,138.66,138.5,138.59,12701.0,118.8547,118.889,118.7518,118.8289,12701.0
2017-09-14 10:40:00,138.59,138.61,138.5,138.61,9674.0,118.8289,118.8461,118.7518,118.8461,9674.0
2017-09-14 10:45:00,138.62,138.68,138.45,138.6,34586.0,118.8547,118.9061,118.7089,118.8375,34586.0
2017-09-14 10:50:00,138.57,138.57,138.45,138.49,6185.0,118.8118,118.8118,118.7089,118.7432,6185.0
2017-09-14 10:55:00,138.51,138.55,138.4,138.41,8336.0,118.7604,118.7946,118.666,118.6746,8336.0
2017-09-14 11:00:00,138.43,138.47,138.35,138.45,5737.0,118.6918,118.7261,118.6232,118.7089,5737.0
2017-09-14 11:05:00,138.42,138.53,138.42,138.49,14059.0,118.6832,118.7775,118.6832,118.7432,14059.0
2017-09-14 11:10:00,138.48,138.58,138.41,138.53,9948.0,118.7346,118.8204,118.6746,118.7775,9948.0
2017-09-14 11:15:00,138.53,138.67,138.51,138.59,5829.0,118.7775,118.8975,118.7604,118.8289,5829.0
2017-09-14 11:20:00,138.58,138.59,138.48,138.58,6663.0,118.8204,118.8289,118.7346,118.8204,6663.0
2017-09-14 11:25:00,138.58,138.58,138.47,138.49,12646.0,118.8204,118.8204,118.7261,118.7432,12646.0
2017-09-14 11:30:00,138.49,138.51,138.42,138.46,7130.0,118.7432,118.7604,118.6832,118.7175,7130.0
2017-09-14 11:35:00,138.43,138.48,138.42,138.42,3017.0,118.6918,118.7346,118.6832,118.6832,3017.0
2017-09-14 11:40:00,138.4,138.42,138.36,138.4,5358.0,118.666,118.6832,118.6317,118.666,5358.0
2017-09-14 11:45:00,138.37,138.42,138.32,138.32,12209.0,118.6403,118.6832,118.5974,118.5974,12209.0
2017-09-14 11:50:00,138.3,138.46,138.3,138.4,6112.0,118.5803,118.7175,118.5803,118.666,6112.0
2017-09-14 11:55:00,138.36,138.46,138.36,138.41,13766.0,118.6317,118.7175,118.6317,118.6746,13766.0
2017-09-14 12:00:00,138.44,138.45,138.32,138.33,9042.0,118.7003,118.7089,118.5974,118.606,9042.0
2017-09-14 12:05:00,138.31,138.45,138.27,138.42,13453.0,118.5889,118.7089,118.5546,118.6832,13453.0
2017-09-14 12:10:00,138.39,138.45,138.38,138.43,3546.0,118.6575,118.7089,118.6489,118.6918,3546.0
2017-09-14 12:15:00,138.42,138.52,138.42,138.52,4891.0,118.6832,118.7689,118.6832,118.7689,4891.0
2017-09-14 12:20:00,138.5,138.5,138.45,138.48,6100.0,118.7518,118.7518,118.7089,118.7346,6100.0
2017-09-14 12:25:00,138.48,138.51,138.44,138.44,7143.0,118.7346,118.7604,118.7003,118.7003,7143.0
2017-09-14 12:30:00,138.44,138.45,138.35,138.38,20759.0,118.7003,118.7089,118.6232,118.6489,20759.0
2017-09-14 12:35:00,138.36,138.42,138.3,138.42,11720.0,118.6317,118.6832,118.5803,118.6832,11720.0
2017-09-14 12:40:00,138.42,138.49,138.4,138.49,7600.0,118.6832,118.7432,118.666,118.7432,7600.0
2017-09-14 12:45:00,138.48,138.63,138.47,138.63,4252.0,118.7346,118.8632,118.7261,118.8632,4252.0
2017-09-14 12:50:00,138.63,138.69,138.63,138.67,4404.0,118.8632,118.9147,118.8632,118.8975,4404.0
2017-09-14 12:55:00,138.65,138.66,138.58,138.58,3629.0,118.8804,118.889,118.8204,118.8204,3629.0
2017-09-14 13:00:00,138.56,138.56,138.48,138.5,5314.0,118.8032,118.8032,118.7346,118.7518,5314.0
2017-09-14 13:05:00,138.48,138.49,138.43,138.43,14300.0,118.7346,118.7432,118.6918,118.6918,14300.0
2017-09-14 13:10:00,138.41,138.41,138.37,138.38,3803.0,118.6746,118.6746,118.6403,118.6489,3803.0
2017-09-14 13:15:00,138.36,138.39,138.34,138.37,19757.0,118.6317,118.6575,118.6146,118.6403,19757.0
2017-09-14 13:20:00,138.37,138.37,138.32,138.32,15728.0,118.6403,118.6403,118.5974,118.5974,15728.0
2017-09-14 13:25:00,138.31,138.4,138.31,138.38,18700.0,118.5889,118.666,118.5889,118.6489,18700.0
2017-09-14 13:30:00,138.39,138.42,138.37,138.37,2900.0,118.6575,118.6832,118.6403,118.6403,2900.0
2017-09-14 13:35:00,138.36,138.43,138.35,138.41,6524.0,118.6317,118.6918,118.6232,118.6746,6524.0
2017-09-14 13:40:00,138.43,138.55,138.42,138.43,5494.0,118.6918,118.7946,118.6832,118.6918,5494.0
2017-09-14 13:45:00,138.44,138.45,138.36,138.44,4648.0,118.7003,118.7089,118.6317,118.7003,4648.0
2017-09-14 13:50:00,138.41,138.41,138.35,138.36,4763.0,118.6746,118.6746,118.6232,118.6317,4763.0
2017-09-14 13:55:00,138.38,138.4,138.31,138.34,11516.0,118.6489,118.666,118.5889,118.6146,11516.0
2017-09-14 14:00:00,138.3,138.34,138.3,138.33,6814.0,118.5803,118.6146,118.5803,118.606,6814.0
2017-09-14 14:05:00,138.32,138.39,138.32,138.38,12338.0,118.5974,118.6575,118.5974,118.6489,12338.0
2017-09-14 14:10:00,138.38,138.4,138.36,138.4,3211.0,118.6489,118.666,118.6317,118.666,3211.0
2017-09-14 14:15:00,138.37,138.4,138.31,138.37,26848.0,118.6403,118.666,118.5889,118.6403,26848.0
2017-09-14 14:20:00,138.37,138.53,138.37,138.51,11986.0,118.6403,118.7775,118.6403,118.7604,11986.0
2017-09-14 14:25:00,138.51,138.55,138.48,138.52,5314.0,118.7604,118.7946,118.7346,118.7689,5314.0
2017-09-14 14:30:00,138.51,138.76,138.49,138.7,22673.0,118.7604,118.9747,118.7432,118.9233,22673.0
2017-09-14 14:35:00,138.73,138.85,138.69,138.82,9899.0,118.949,119.0519,118.9147,119.0262,9899.0
2017-09-14 14:40:00,138.82,138.93,138.77,138.93,7304.0,119.0262,119.1205,118.9833,119.1205,7304.0
2017-09-14 14:45:00,138.92,138.97,138.91,138.95,12988.0,119.1119,119.1548,119.1033,119.1376,12988.0
2017-09-14 14:50:00,138.93,138.95,138.9,138.91,14844.0,119.1205,119.1376,119.0947,119.1033,14844.0
2017-09-14 14:55:00,138.91,139.02,138.9,139.01,11741.0,119.1033,119.1976,119.0947,119.1891,11741.0
2017-09-14 15:00:00,139.02,139.16,139.0,139.08,24728.0,119.1976,119.3177,119.1805,119.2491,24728.0
2017-09-14 15:05:00,139.11,139.12,138.99,138.99,9908.0,119.2748,119.2834,119.1719,119.1719,9908.0
2017-09-14 15:10:00,139.0,139.0,138.9,138.94,17723.0,119.1805,119.1805,119.0947,119.129,17723.0
2017-09-14 15:15:00,138.95,139.19,138.95,139.18,22579.0,119.1376,119.3434,119.1376,119.3348,22579.0
2017-09-14 15:20:00,139.18,139.28,139.11,139.16,33305.0,119.3348,119.4206,119.2748,119.3177,33305.0
2017-09-14 15:25:00,139.16,139.17,139.1,139.11,15177.0,119.3177,119.3262,119.2662,119.2748,15177.0
2017-09-14 15:30:00,139.11,139.12,138.99,139.1,23919.0,119.2748,119.2834,119.1719,119.2662,23919.0
2017-09-14 15:35:00,139.09,139.12,139.06,139.06,29430.0,119.2577,119.2834,119.2319,119.2319,29430.0
2017-09-14 15:40:00,139.07,139.08,138.89,138.89,24751.0,119.2405,119.2491,119.0862,119.0862,24751.0
2017-09-14 15:45:00,138.89,138.96,138.89,138.93,29429.0,119.0862,119.1462,119.0862,119.1205,29429.0
2017-09-14 15:50:00,138.93,138.96,138.83,138.84,39886.0,119.1205,119.1462,119.0347,119.0433,39886.0
2017-09-14 15:55:00,138.84,139.07,138.84,139.04,61660.0,119.0433,119.2405,119.0433,119.2148,61660.0
2017-09-15 09:30:00,138.97,139.46,138.97,139.45,126709.0,119.1548,119.5749,119.1548,119.5663,126709.0
2017-09-15 09:35:00,139.45,139.68,139.28,139.56,3070.0,119.5663,119.7635,119.4206,119.6606,3070.0
2017-09-15 09:40:00,139.47,140.28,139.44,140.24,9587.0,119.5835,120.278,119.5577,120.2437,9587.0
2017-09-15 09:45:00,140.31,140.37,139.99,140.21,5537.0,120.3037,120.3551,120.0293,120.218,5537.0
2017-09-15 09:50:00,140.16,140.28,140.06,140.23,3723.0,120.1751,120.278,120.0893,120.2351,3723.0
2017-09-15 09:55:00,140.23,140.29,139.67,139.78,5096.0,120.2351,120.2865,119.755,119.8493,5096.0
2017-09-15 10:00:00,139.69,139.78,139.27,139.78,8393.0,119.7721,119.8493,119.412,119.8493,8393.0
2017-09-15 10:05:00,139.78,139.83,139.62,139.82,6580.0,119.8493,119.8921,119.7121,119.8836,6580.0
2017-09-15 10:10:00,139.82,139.82,139.49,139.57,8050.0,119.8836,119.8836,119.6006,119.6692,8050.0
2017-09-15 10:15:00,139.56,139.74,139.49,139.74,5690.0,119.6606,119.815,119.6006,119.815,5690.0
2017-09-15 10:20:00,139.75,139.86,139.68,139.75,5326.0,119.8235,119.9179,119.7635,119.8235,5326.0
2017-09-15 10:25:00,139.78,139.87,139.67,139.87,6878.0,119.8493,119.9264,119.755,119.9264,6878.0
2017-09-15 10:30:00,139.87,139.88,139.71,139.81,5703.0,119.9264,119.935,119.7892,119.875,5703.0
2017-09-15 10:35:00,139.82,139.82,139.43,139.44,13801.0,119.8836,119.8836,119.5492,119.5577,13801.0
2017-09-15 10:40:00,139.46,139.51,139.33,139.38,81695.0,119.5749,119.6178,119.4634,119.5063,81695.0
2017-09-15 10:45:00,139.38,139.63,139.34,139.63,2670.0,119.5063,119.7207,119.472,119.7207,2670.0
2017-09-15 10:50:00,139.51,139.63,139.41,139.46,4441.0,119.6178,119.7207,119.532,119.5749,4441.0
2017-09-15 10:55:00,139.41,139.43,139.33,139.39,3742.0,119.532,119.5492,119.4634,119.5149,3742.0
2017-09-15 11:00:00,139.34,139.37,139.27,139.3,7924.0,119.472,119.4977,119.412,119.4377,7924.0
2017-09-15 11:05:00,139.27,139.28,139.2,139.27,5720.0,119.412,119.4206,119.352,119.412,5720.0
2017-09-15 11:10:00,139.27,139.27,139.15,139.19,4987.0,119.412,119.412,119.3091,119.3434,4987.0
2017-09-15 11:15:00,139.17,139.23,139.08,139.08,17859.0,119.3262,119.3777,119.2491,119.2491,17859.0
2017-09-15 11:20:00,139.06,139.09,138.89,138.98,5501.0,119.2319,119.2577,119.0862,119.1633,5501.0
2017-09-15 11:25:00,139.0,139.05,138.95,138.99,3720.0,119.1805,119.2234,119.1376,119.1719,3720.0
2017-09-15 11:30:00,139.03,139.04,138.95,138.96,1585.0,119.2062,119.2148,119.1376,119.1462,1585.0
2017-09-15 11:35:00,138.91,139.02,138.91,138.99,3221.0,119.1033,119.1976,119.1033,119.1719,3221.0
2017-09-15 11:40:00,139.03,139.15,138.98,139.15,5949.0,119.2062,119.3091,119.1633,119.3091,5949.0
2017-09-15 11:45:00,139.16,139.33,139.16,139.32,4074.0,119.3177,119.4634,119.3177,119.4549,4074.0
2017-09-15 11:50:00,139.32,139.41,139.31,139.36,2504.0,119.4549,119.532,119.4463,119.4892,2504.0
2017-09-15 11:55:00,139.35,139.36,139.19,139.22,3949.0,119.4806,119.4892,119.3434,119.3691,3949.0
2017-09-15 12:00:00,139.18,139.28,139.16,139.23,2913.0,119.3348,119.4206,119.3177,119.3777,2913.0
2017-09-15 12:05:00,139.2,139.2,139.12,139.15,1355.0,119.352,119.352,119.2834,119.3091,1355.0
2017-09-15 12:10:00,139.15,139.18,139.06,139.1,5289.0,119.3091,119.3348,119.2319,119.2662,5289.0
2017-09-15 12:15:00,139.1,139.1,139.06,139.06,1110.0,119.2662,119.2662,119.2319,119.2319,1110.0
2017-09-15 12:20:00,139.09,139.19,139.06,139.14,3600.0,119.2577,119.3434,119.2319,119.3005,3600.0
2017-09-15 12:25:00,139.13,139.17,139.1,139.13,3212.0,119.2919,119.3262,119.2662,119.2919,3212.0
2017-09-15 12:30:00,139.12,139.19,139.11,139.14,3132.0,119.2834,119.3434,119.2748,119.3005,3132.0
2017-09-15 12:35:00,139.16,139.19,139.14,139.15,1800.0,119.3177,119.3434,119.3005,119.3091,1800.0
2017-09-15 12:40:00,139.18,139.27,139.15,139.21,5877.0,119.3348,119.412,119.3091,119.3605,5877.0
2017-09-15 12:45:00,139.23,139.39,139.23,139.38,3351.0,119.3777,119.5149,119.3777,119.5063,3351.0
2017-09-15 12:50:00,139.38,139.39,139.34,139.34,2601.0,119.5063,119.5149,119.472,119.472,2601.0
2017-09-15 12:55:00,139.37,139.37,139.35,139.35,947.0,119.4977,119.4977,119.4806,119.4806,947.0
2017-09-15 13:00:00,139.34,139.36,139.2,139.33,10471.0,119.472,119.4892,119.352,119.4634,10471.0
2017-09-15 13:05:00,139.33,139.4,139.32,139.38,2000.0,119.4634,119.5234,119.4549,119.5063,2000.0
2017-09-15 13:10:00,139.39,139.39,139.33,139.33,960.0,119.5149,119.5149,119.4634,119.4634,960.0
2017-09-15 13:15:00,139.33,139.35,139.3,139.31,2500.0,119.4634,119.4806,119.4377,119.4463,2500.0
2017-09-15 13:20:00,139.31,139.33,139.2,139.2,2658.0,119.4463,119.4634,119.352,119.352,2658.0
2017-09-15 13:25:00,139.2,139.28,139.2,139.24,2159.0,119.352,119.4206,119.352,119.3863,2159.0
2017-09-15 13:30:00,139.29,139.3,139.21,139.3,2690.0,119.4291,119.4377,119.3605,119.4377,2690.0
2017-09-15 13:35:00,139.3,139.37,139.28,139.37,3689.0,119.4377,119.4977,119.4206,119.4977,3689.0
2017-09-15 13:40:00,139.32,139.34,139.22,139.26,9085.0,119.4549,119.472,119.3691,119.4034,9085.0
2017-09-15 13:45:00,139.22,139.27,139.19,139.24,2902.0,119.3691,119.412,119.3434,119.3863,2902.0
2017-09-15 13:50:00,139.25,139.25,139.15,139.16,2450.0,119.3948,119.3948,119.3091,119.3177,2450.0
2017-09-15 13:55:00,139.16,139.23,139.11,139.11,4263.0,119.3177,119.3777,119.2748,119.2748,4263.0
2017-09-15 14:00:00,139.11,139.24,139.1,139.13,3001.0,119.2748,119.3863,119.2662,119.2919,3001.0
2017-09-15 14:05:00,139.14,139.18,139.12,139.17,2000.0,119.3005,119.3348,119.2834,119.3262,2000.0
2017-09-15 14:10:00,139.17,139.22,139.14,139.19,2287.0,119.3262,119.3691,119.3005,119.3434,2287.0
2017-09-15 14:15:00,139.18,139.21,139.16,139.18,3592.0,119.3348,119.3605,119.3177,119.3348,3592.0
2017-09-15 14:20:00,139.18,139.2,139.16,139.16,3665.0,119.3348,119.352,119.3177,119.3177,3665.0
2017-09-15 14:25:00,139.18,139.21,139.18,139.21,3384.0,119.3348,119.3605,119.3348,119.3605,3384.0
2017-09-15 14:30:00,139.21,139.21,139.13,139.15,2551.0,119.3605,119.3605,119.2919,119.3091,2551.0
2017-09-15 14:35:00,139.16,139.18,139.13,139.18,4312.0,119.3177,119.3348,119.2919,119.3348,4312.0
2017-09-15 14:40:00,139.16,139.29,139.15,139.29,3236.0,119.3177,119.4291,119.3091,119.4291,3236.0
2017-09-15 14:45:00,139.31,139.64,139.28,139.61,14858.0,119.4463,119.7292,119.4206,119.7035,14858.0
2017-09-15 14:50:00,139.57,139.61,139.47,139.47,4476.0,119.6692,119.7035,119.5835,119.5835,4476.0
2017-09-15 14:55:00,139.46,139.46,139.34,139.39,5914.0,119.5749,119.5749,119.472,119.5149,5914.0
2017-09-15 15:00:00,139.34,139.44,139.34,139.39,2900.0,119.472,119.5577,119.472,119.5149,2900.0
2017-09-15 15:05:00,139.41,139.48,139.4,139.43,6081.0,119.532,119.592,119.5234,119.5492,6081.0
2017-09-15 15:10:00,139.43,139.46,139.41,139.41,4461.0,119.5492,119.5749,119.532,119.532,4461.0
2017-09-15 15:15:00,139.43,139.43,139.34,139.37,9995.0,119.5492,119.5492,119.472,119.4977,9995.0
2017-09-15 15:20:00,139.35,139.4,139.29,139.29,6680.0,119.4806,119.5234,119.4291,119.4291,6680.0
2017-09-15 15:25:00,139.31,139.37,139.27,139.37,5715.0,119.4463,119.4977,119.412,119.4977,5715.0
2017-09-15 15:30:00,139.38,139.65,139.38,139.55,20009.0,119.5063,119.7378,119.5063,119.6521,20009.0
2017-09-15 15:35:00,139.56,139.56,139.48,139.51,18444.0,119.6606,119.6606,119.592,119.6178,18444.0
2017-09-15 15:40:00,139.52,139.52,139.43,139.43,27457.0,119.6263,119.6263,119.5492,119.5492,27457.0
2017-09-15 15:45:00,139.45,139.62,139.31,139.47,43816.0,119.5663,119.7121,119.4463,119.5835,43816.0
2017-09-15 15:50:00,139.5,139.74,139.41,139.74,48157.0,119.6092,119.815,119.532,119.815,48157.0
2017-09-15 15:55:00,139.71,139.9,139.6,139.85,135092.0,119.7892,119.9522,119.6949,119.9093,135092.0
2017-09-18 09:30:00,140.26,140.53,139.99,140.4,8474.0,120.2608,120.4923,120.0293,120.3809,8474.0
2017-09-18 09:35:00,140.41,140.41,139.99,140.35,5330.0,120.3894,120.3894,120.0293,120.338,5330.0
2017-09-18 09:40:00,140.4,140.54,140.31,140.53,6600.0,120.3809,120.5009,120.3037,120.4923,6600.0
2017-09-18 09:45:00,140.65,140.7,140.5,140.59,3151.0,120.5952,120.6381,120.4666,120.5438,3151.0
2017-09-18 09:50:00,140.62,140.65,140.34,140.35,3010.0,120.5695,120.5952,120.3294,120.338,3010.0
2017-09-18 09:55:00,140.22,140.23,139.94,139.98,8045.0,120.2265,120.2351,119.9865,120.0207,8045.0
2017-09-18 10:00:00,139.85,139.99,139.77,139.77,3636.0,119.9093,120.0293,119.8407,119.8407,3636.0
2017-09-18 10:05:00,139.71,139.77,139.55,139.64,7753.0,119.7892,119.8407,119.6521,119.7292,7753.0
2017-09-18 10:10:00,139.6,139.7,139.5,139.61,4682.0,119.6949,119.7807,119.6092,119.7035,4682.0
2017-09-18 10:15:00,139.67,139.67,139.49,139.52,2747.0,119.755,119.755,119.6006,119.6263,2747.0
2017-09-18 10:20:00,139.52,139.53,139.47,139.53,3103.0,119.6263,119.6349,119.5835,119.6349,3103.0
2017-09-18 10:25:00,139.57,139.57,139.31,139.35,5264.0,119.6692,119.6692,119.4463,119.4806,5264.0
2017-09-18 10:30:00,139.4,139.49,139.36,139.36,4237.0,119.5234,119.6006,119.4892,119.4892,4237.0
2017-09-18 10:35:00,139.38,139.39,139.24,139.33,3591.0,119.5063,119.5149,119.3863,119.4634,3591.0
2017-09-18 10:40:00,139.32,139.36,139.31,139.33,2468.0,119.4549,119.4892,119.4463,119.4634,2468.0
2017-09-18 10:45:00,139.39,139.47,139.38,139.44,5211.0,119.5149,119.5835,119.5063,119.5577,5211.0
2017-09-18 10:50:00,139.45,139.45,139.35,139.35,3892.0,119.5663,119.5663,119.4806,119.4806,3892.0
2017-09-18 10:55:00,139.36,139.37,139.12,139.18,7134.0,119.4892,119.4977,119.2834,119.3348,7134.0
2017-09-18 11:00:00,139.18,139.29,139.15,139.27,7422.0,119.3348,119.4291,119.3091,119.412,7422.0
2017-09-18 11:05:00,139.27,139.4,139.25,139.4,5420.0,119.412,119.5234,119.3948,119.5234,5420.0
2017-09-18 11:10:00,139.47,139.56,139.43,139.56,17609.0,119.5835,119.6606,119.5492,119.6606,17609.0
2017-09-18 11:15:00,139.6,139.74,139.59,139.66,5800.0,119.6949,119.815,119.6864,119.7464,5800.0
2017-09-18 11:20:00,139.7,139.81,139.66,139.78,3854.0,119.7807,119.875,119.7464,119.8493,3854.0
2017-09-18 11:25:00,139.8,139.82,139.75,139.82,5254.0,119.8664,119.8836,119.8235,119.8836,5254.0
2017-09-18 11:30:00,139.83,139.85,139.74,139.74,1900.0,119.8921,119.9093,119.815,119.815,1900.0
2017-09-18 11:35:00,139.76,139.8,139.66,139.73,4583.0,119.8321,119.8664,119.7464,119.8064,4583.0
2017-09-18 11:40:00,139.74,139.87,139.73,139.87,6836.0,119.815,119.9264,119.8064,119.9264,6836.0
2017-09-18 11:45:00,139.88,140.1,139.87,140.02,10008.0,119.935,120.1236,119.9264,120.055,10008.0
2017-09-18 11:50:00,139.99,140.11,139.99,140.08,3000.0,120.0293,120.1322,120.0293,120.1065,3000.0
2017-09-18 11:55:00,140.13,140.16,140.02,140.04,5775.0,120.1494,120.1751,120.055,120.0722,5775.0
2017-09-18 12:00:00,140.04,140.2,140.04,140.2,4758.0,120.0722,120.2094,120.0722,120.2094,4758.0
2017-09-18 12:05:00,140.22,140.32,140.22,140.26,3550.0,120.2265,120.3123,120.2265,120.2608,3550.0
2017-09-18 12:10:00,140.27,140.34,140.24,140.3,7284.0,120.2694,120.3294,120.2437,120.2951,7284.0
2017-09-18 12:15:00,140.3,140.32,140.27,140.32,7303.0,120.2951,120.3123,120.2694,120.3123,7303.0
2017-09-18 12:20:00,140.33,140.36,140.28,140.33,8994.0,120.3208,120.3466,120.278,120.3208,8994.0
2017-09-18 12:25:00,140.33,140.33,140.28,140.28,4800.0,120.3208,120.3208,120.278,120.278,4800.0
2017-09-18 12:30:00,140.28,140.28,140.15,140.2,5321.0,120.278,120.278,120.1665,120.2094,5321.0
2017-09-18 12:35:00,140.18,140.2,140.15,140.15,2937.0,120.1922,120.2094,120.1665,120.1665,2937.0
2017-09-18 12:40:00,140.17,140.32,140.17,140.32,14088.0,120.1837,120.3123,120.1837,120.3123,14088.0
2017-09-18 12:45:00,140.31,140.37,140.28,140.3,4628.0,120.3037,120.3551,120.278,120.2951,4628.0
2017-09-18 12:50:00,140.36,140.36,140.31,140.31,1455.0,120.3466,120.3466,120.3037,120.3037,1455.0
2017-09-18 12:55:00,140.31,140.35,140.26,140.35,4292.0,120.3037,120.338,120.2608,120.338,4292.0
2017-09-18 13:00:00,140.35,140.4,140.35,140.4,3496.0,120.338,120.3809,120.338,120.3809,3496.0
2017-09-18 13:05:00,140.39,140.39,140.28,140.28,6037.0,120.3723,120.3723,120.278,120.278,6037.0
2017-09-18 13:10:00,140.32,140.35,140.27,140.31,3964.0,120.3123,120.338,120.2694,120.3037,3964.0
2017-09-18 13:15:00,140.32,140.38,140.3,140.38,3400.0,120.3123,120.3637,120.2951,120.3637,3400.0
2017-09-18 13:20:00,140.37,140.45,140.34,140.44,3420.0,120.3551,120.4237,120.3294,120.4152,3420.0
2017-09-18 13:25:00,140.44,140.46,140.4,140.44,4614.0,120.4152,120.4323,120.3809,120.4152,4614.0
2017-09-18 13:30:00,140.41,140.44,140.34,140.35,4000.0,120.3894,120.4152,120.3294,120.338,4000.0
2017-09-18 13:35:00,140.36,140.38,140.3,140.37,6897.0,120.3466,120.3637,120.2951,120.3551,6897.0
2017-09-18 13:40:00,140.39,140.42,140.33,140.36,8436.0,120.3723,120.398,120.3208,120.3466,8436.0
2017-09-18 13:45:00,140.35,140.37,140.29,140.31,4103.0,120.338,120.3551,120.2865,120.3037,4103.0
2017-09-18 13:50:00,140.36,140.66,140.36,140.66,8052.0,120.3466,120.6038,120.3466,120.6038,8052.0
2017-09-18 13:55:00,140.66,140.68,140.53,140.56,7120.0,120.6038,120.6209,120.4923,120.518,7120.0
2017-09-18 14:00:00,140.55,140.57,140.51,140.53,3144.0,120.5095,120.5266,120.4752,120.4923,3144.0
2017-09-18 14:05:00,140.53,140.61,140.49,140.61,6787.0,120.4923,120.5609,120.458,120.5609,6787.0
2017-09-18 14:10:00,140.61,140.7,140.6,140.7,7661.0,120.5609,120.6381,120.5523,120.6381,7661.0
2017-09-18 14:15:00,140.7,140.71,140.51,140.51,7093.0,120.6381,120.6467,120.4752,120.4752,7093.0
2017-09-18 14:20:00,140.53,140.68,140.5,140.67,6317.0,120.4923,120.6209,120.4666,120.6124,6317.0
2017-09-18 14:25:00,140.68,140.7,140.57,140.69,6380.0,120.6209,120.6381,120.5266,120.6295,6380.0
2017-09-18 14:30:00,140.71,140.74,140.61,140.62,6506.0,120.6467,120.6724,120.5609,120.5695,6506.0
2017-09-18 14:35:00,140.62,140.62,140.38,140.42,6185.0,120.5695,120.5695,120.3637,120.398,6185.0
2017-09-18 14:40:00,140.44,140.45,140.38,140.38,5190.0,120.4152,120.4237,120.3637,120.3637,5190.0
2017-09-18 14:45:00,140.37,140.38,140.29,140.37,4106.0,120.3551,120.3637,120.2865,120.3551,4106.0
2017-09-18 14:50:00,140.35,140.46,140.34,140.45,3483.0,120.338,120.4323,120.3294,120.4237,3483.0
2017-09-18 14:55:00,140.47,140.5,140.42,140.49,5694.0,120.4409,120.4666,120.398,120.458,5694.0
2017-09-18 15:00:00,140.49,140.72,140.49,140.7,11017.0,120.458,120.6552,120.458,120.6381,11017.0
2017-09-18 15:05:00,140.68,140.73,140.66,140.72,6988.0,120.6209,120.6638,120.6038,120.6552,6988.0
2017-09-18 15:10:00,140.73,140.74,140.55,140.55,6641.0,120.6638,120.6724,120.5095,120.5095,6641.0
2017-09-18 15:15:00,140.57,140.65,140.56,140.61,5414.0,120.5266,120.5952,120.518,120.5609,5414.0
2017-09-18 15:20:00,140.62,140.76,140.62,140.72,9342.0,120.5695,120.6895,120.5695,120.6552,9342.0
2017-09-18 15:25:00,140.72,140.78,140.69,140.72,9813.0,120.6552,120.7067,120.6295,120.6552,9813.0
2017-09-18 15:30:00,140.74,140.94,140.69,140.94,18416.0,120.6724,120.8439,120.6295,120.8439,18416.0
2017-09-18 15:35:00,140.95,141.02,140.93,140.96,13856.0,120.8524,120.9125,120.8353,120.861,13856.0
2017-09-18 15:40:00,140.95,140.98,140.89,140.95,14031.0,120.8524,120.8782,120.801,120.8524,14031.0
2017-09-18 15:45:00,140.94,140.94,140.8,140.83,15197.0,120.8439,120.8439,120.7238,120.7496,15197.0
2017-09-18 15:50:00,140.84,140.92,140.79,140.8,27341.0,120.7581,120.8267,120.7153,120.7238,27341.0
2017-09-18 15:55:00,140.81,140.82,140.65,140.81,61119.0,120.7324,120.741,120.5952,120.7324,61119.0
2017-09-19 09:30:00,141.05,141.54,141.01,141.12,11562.0,120.9382,121.3583,120.9039,120.9982,11562.0
2017-09-19 09:35:00,141.03,141.09,140.88,141.06,3814.0,120.921,120.9725,120.7924,120.9468,3814.0
2017-09-19 09:40:00,140.96,141.31,140.96,141.2,6835.0,120.861,121.1611,120.861,121.0668,6835.0
2017-09-19 09:45:00,141.34,141.39,141.22,141.28,3607.0,121.1868,121.2297,121.0839,121.1354,3607.0
2017-09-19 09:50:00,141.3,141.6,141.2,141.51,9000.0,121.1525,121.4098,121.0668,121.3326,9000.0
2017-09-19 09:55:00,141.51,141.81,141.43,141.81,15813.0,121.3326,121.5898,121.264,121.5898,15813.0
2017-09-19 10:00:00,141.66,141.74,141.61,141.7,9097.0,121.4612,121.5298,121.4183,121.4955,9097.0
2017-09-19 10:05:00,141.69,141.69,141.55,141.59,6457.0,121.4869,121.4869,121.3669,121.4012,6457.0
2017-09-19 10:10:00,141.63,141.77,141.49,141.49,19808.0,121.4355,121.5555,121.3154,121.3154,19808.0
2017-09-19 10:15:00,141.5,141.56,141.39,141.48,35233.0,121.324,121.3755,121.2297,121.3069,35233.0
2017-09-19 10:20:00,141.46,141.53,141.15,141.2,11575.0,121.2897,121.3497,121.0239,121.0668,11575.0
2017-09-19 10:25:00,141.21,141.37,141.12,141.19,16660.0,121.0754,121.2126,120.9982,121.0582,16660.0
2017-09-19 10:30:00,141.22,141.3,141.09,141.09,11753.0,121.0839,121.1525,120.9725,120.9725,11753.0
2017-09-19 10:35:00,141.09,141.21,141.05,141.21,26282.0,120.9725,121.0754,120.9382,121.0754,26282.0
2017-09-19 10:40:00,141.17,141.29,141.08,141.1,49913.0,121.0411,121.144,120.9639,120.9811,49913.0
2017-09-19 10:45:00,141.13,141.15,140.96,140.97,6432.0,121.0068,121.0239,120.861,120.8696,6432.0
2017-09-19 10:50:00,140.96,141.02,140.89,141.0,10137.0,120.861,120.9125,120.801,120.8953,10137.0
2017-09-19 10:55:00,140.98,140.98,140.84,140.85,7593.0,120.8782,120.8782,120.7581,120.7667,7593.0
2017-09-19 11:00:00,140.84,140.84,140.63,140.78,6039.0,120.7581,120.7581,120.5781,120.7067,6039.0
2017-09-19 11:05:00,140.8,140.91,140.68,140.87,15294.0,120.7238,120.8181,120.6209,120.7838,15294.0
2017-09-19 11:10:00,140.87,140.91,140.79,140.79,6267.0,120.7838,120.8181,120.7153,120.7153,6267.0
2017-09-19 11:15:00,140.78,140.91,140.77,140.89,4779.0,120.7067,120.8181,120.6981,120.801,4779.0
2017-09-19 11:20:00,140.89,140.94,140.87,140.87,5687.0,120.801,120.8439,120.7838,120.7838,5687.0
2017-09-19 11:25:00,140.87,141.05,140.84,141.05,2770.0,120.7838,120.9382,120.7581,120.9382,2770.0
2017-09-19 11:30:00,141.01,141.12,140.96,141.01,6401.0,120.9039,120.9982,120.861,120.9039,6401.0
2017-09-19 11:35:00,141.0,141.05,140.95,141.03,2400.0,120.8953,120.9382,120.8524,120.921,2400.0
2017-09-19 11:40:00,141.01,141.04,140.89,140.89,6046.0,120.9039,120.9296,120.801,120.801,6046.0
2017-09-19 11:45:00,140.89,140.96,140.82,140.83,7889.0,120.801,120.861,120.741,120.7496,7889.0
2017-09-19 11:50:00,140.84,140.93,140.8,140.93,27967.0,120.7581,120.8353,120.7238,120.8353,27967.0
2017-09-19 11:55:00,140.95,141.02,140.93,140.94,6986.0,120.8524,120.9125,120.8353,120.8439,6986.0
2017-09-19 12:00:00,140.95,140.95,140.76,140.76,7700.0,120.8524,120.8524,120.6895,120.6895,7700.0
2017-09-19 12:05:00,140.75,140.75,140.6,140.63,9351.0,120.681,120.681,120.5523,120.5781,9351.0
2017-09-19 12:10:00,140.65,140.71,140.55,140.55,8285.0,120.5952,120.6467,120.5095,120.5095,8285.0
2017-09-19 12:15:00,140.54,140.6,140.45,140.45,3615.0,120.5009,120.5523,120.4237,120.4237,3615.0
2017-09-19 12:20:00,140.47,140.64,140.42,140.61,5878.0,120.4409,120.5866,120.398,120.5609,5878.0
2017-09-19 12:25:00,140.64,140.71,140.64,140.68,18510.0,120.5866,120.6467,120.5866,120.6209,18510.0
2017-09-19 12:30:00,140.72,140.77,140.7,140.77,4100.0,120.6552,120.6981,120.6381,120.6981,4100.0
2017-09-19 12:35:00,140.76,140.76,140.7,140.7,6878.0,120.6895,120.6895,120.6381,120.6381,6878.0
2017-09-19 12:40:00,140.71,140.71,140.61,140.7,4580.0,120.6467,120.6467,120.5609,120.6381,4580.0
2017-09-19 12:45:00,140.78,140.84,140.75,140.82,2925.0,120.7067,120.7581,120.681,120.741,2925.0
2017-09-19 12:50:00,140.89,140.99,140.8,140.94,3850.0,120.801,120.8867,120.7238,120.8439,3850.0
2017-09-19 12:55:00,140.96,141.16,140.94,141.08,17300.0,120.861,121.0325,120.8439,120.9639,17300.0
2017-09-19 13:00:00,141.08,141.3,141.08,141.3,6174.0,120.9639,121.1525,120.9639,121.1525,6174.0
2017-09-19 13:05:00,141.3,141.33,141.26,141.3,5435.0,121.1525,121.1783,121.1182,121.1525,5435.0
2017-09-19 13:10:00,141.38,141.39,141.29,141.35,3026.0,121.2211,121.2297,121.144,121.1954,3026.0
2017-09-19 13:15:00,141.34,141.35,141.2,141.2,4800.0,121.1868,121.1954,121.0668,121.0668,4800.0
2017-09-19 13:20:00,141.21,141.28,141.2,141.23,3829.0,121.0754,121.1354,121.0668,121.0925,3829.0
2017-09-19 13:25:00,141.25,141.25,141.08,141.13,7616.0,121.1097,121.1097,120.9639,121.0068,7616.0
2017-09-19 13:30:00,141.09,141.16,141.09,141.11,2500.0,120.9725,121.0325,120.9725,120.9896,2500.0
2017-09-19 13:35:00,141.11,141.11,141.03,141.06,4411.0,120.9896,120.9896,120.921,120.9468,4411.0
2017-09-19 13:40:00,141.09,141.12,141.07,141.09,2838.0,120.9725,120.9982,120.9553,120.9725,2838.0
2017-09-19 13:45:00,141.09,141.11,141.02,141.02,4000.0,120.9725,120.9896,120.9125,120.9125,4000.0
2017-09-19 13:50:00,141.04,141.16,141.03,141.16,7493.0,120.9296,121.0325,120.921,121.0325,7493.0
2017-09-19 13:55:00,141.15,141.19,141.07,141.11,4614.0,121.0239,121.0582,120.9553,120.9896,4614.0
2017-09-19 14:00:00,141.14,141.34,141.14,141.24,2900.0,121.0153,121.1868,121.0153,121.1011,2900.0
2017-09-19 14:05:00,141.28,141.32,141.23,141.27,2850.0,121.1354,121.1697,121.0925,121.1268,2850.0
2017-09-19 14:10:00,141.27,141.29,141.24,141.28,4842.0,121.1268,121.144,121.1011,121.1354,4842.0
2017-09-19 14:15:00,141.28,141.28,141.2,141.21,5225.0,121.1354,121.1354,121.0668,121.0754,5225.0
2017-09-19 14:20:00,141.21,141.26,141.19,141.21,3200.0,121.0754,121.1182,121.0582,121.0754,3200.0
2017-09-19 14:25:00,141.22,141.26,141.22,141.24,5350.0,121.0839,121.1182,121.0839,121.1011,5350.0
2017-09-19 14:30:00,141.24,141.49,141.24,141.49,5644.0,121.1011,121.3154,121.1011,121.3154,5644.0
2017-09-19 14:35:00,141.47,141.51,141.45,141.49,5179.0,121.2983,121.3326,121.2811,121.3154,5179.0
2017-09-19 14:40:00,141.49,141.49,141.4,141.43,6537.0,121.3154,121.3154,121.2383,121.264,6537.0
2017-09-19 14:45:00,141.4,141.42,141.35,141.36,2699.0,121.2383,121.2554,121.1954,121.204,2699.0
2017-09-19 14:50:00,141.35,141.36,141.3,141.31,3126.0,121.1954,121.204,121.1525,121.1611,3126.0
2017-09-19 14:55:00,141.29,141.3,141.18,141.2,4375.0,121.144,121.1525,121.0496,121.0668,4375.0
2017-09-19 15:00:00,141.21,141.22,141.17,141.18,4756.0,121.0754,121.0839,121.0411,121.0496,4756.0
2017-09-19 15:05:00,141.19,141.27,141.18,141.22,6084.0,121.0582,121.1268,121.0496,121.0839,6084.0
2017-09-19 15:10:00,141.22,141.36,141.22,141.34,9902.0,121.0839,121.204,121.0839,121.1868,9902.0
2017-09-19 15:15:00,141.33,141.33,141.21,141.31,9999.0,121.1783,121.1783,121.0754,121.1611,9999.0
2017-09-19 15:20:00,141.31,141.33,141.24,141.27,9896.0,121.1611,121.1783,121.1011,121.1268,9896.0
2017-09-19 15:25:00,141.24,141.5,141.24,141.48,13421.0,121.1011,121.324,121.1011,121.3069,13421.0
2017-09-19 15:30:00,141.49,141.63,141.48,141.63,10300.0,121.3154,121.4355,121.3069,121.4355,10300.0
2017-09-19 15:35:00,141.64,141.64,141.5,141.6,12917.0,121.4441,121.4441,121.324,121.4098,12917.0
2017-09-19 15:40:00,141.61,141.62,141.4,141.42,15988.0,121.4183,121.4269,121.2383,121.2554,15988.0
2017-09-19 15:45:00,141.42,141.43,141.25,141.25,20523.0,121.2554,121.264,121.1097,121.1097,20523.0
2017-09-19 15:50:00,141.26,141.28,141.13,141.16,26528.0,121.1182,121.1354,121.0068,121.0325,26528.0
2017-09-19 15:55:00,141.17,141.19,141.01,141.19,93130.0,121.0411,121.0582,120.9039,121.0582,93130.0
2017-09-20 09:30:00,141.64,141.76,141.25,141.25,12419.0,121.4441,121.5469,121.1097,121.1097,12419.0
2017-09-20 09:35:00,141.25,141.58,140.85,140.94,8265.0,121.1097,121.3926,120.7667,120.8439,8265.0
2017-09-20 09:40:00,140.94,141.05,140.7,140.78,3200.0,120.8439,120.9382,120.6381,120.7067,3200.0
2017-09-20 09:45:00,140.74,140.74,140.18,140.27,6388.0,120.6724,120.6724,120.1922,120.2694,6388.0
2017-09-20 09:50:00,140.3,140.43,140.17,140.3,5427.0,120.2951,120.4066,120.1837,120.2951,5427.0
2017-09-20 09:55:00,140.29,140.34,140.07,140.19,6318.0,120.2865,120.3294,120.0979,120.2008,6318.0
2017-09-20 10:00:00,140.19,140.19,139.74,139.74,5814.0,120.2008,120.2008,119.815,119.815,5814.0
2017-09-20 10:05:00,139.7,139.77,139.63,139.7,5895.0,119.7807,119.8407,119.7207,119.7807,5895.0
2017-09-20 10:10:00,139.69,139.69,139.46,139.47,3300.0,119.7721,119.7721,119.5749,119.5835,3300.0
2017-09-20 10:15:00,139.47,139.6,139.35,139.48,8292.0,119.5835,119.6949,119.4806,119.592,8292.0
2017-09-20 10:20:00,139.41,139.79,139.38,139.76,3612.0,119.532,119.8578,119.5063,119.8321,3612.0
2017-09-20 10:25:00,139.71,139.82,139.64,139.64,2376.0,119.7892,119.8836,119.7292,119.7292,2376.0
2017-09-20 10:30:00,139.64,139.87,139.61,139.74,4244.0,119.7292,119.9264,119.7035,119.815,4244.0
2017-09-20 10:35:00,139.74,139.74,139.56,139.56,2217.0,119.815,119.815,119.6606,119.6606,2217.0
2017-09-20 10:40:00,139.61,139.66,139.54,139.57,3452.0,119.7035,119.7464,119.6435,119.6692,3452.0
2017-09-20 10:45:00,139.58,139.87,139.58,139.87,5850.0,119.6778,119.9264,119.6778,119.9264,5850.0
2017-09-20 10:50:00,139.87,140.09,139.84,139.98,4391.0,119.9264,120.1151,119.9007,120.0207,4391.0
2017-09-20 10:55:00,140.04,140.32,140.0,140.31,6206.0,120.0722,120.3123,120.0379,120.3037,6206.0
2017-09-20 11:00:00,140.36,140.71,140.36,140.67,7592.0,120.3466,120.6467,120.3466,120.6124,7592.0
2017-09-20 11:05:00,140.63,140.68,140.5,140.68,3255.0,120.5781,120.6209,120.4666,120.6209,3255.0
2017-09-20 11:10:00,140.68,140.68,140.55,140.55,2595.0,120.6209,120.6209,120.5095,120.5095,2595.0
2017-09-20 11:15:00,140.61,140.67,140.59,140.61,4061.0,120.5609,120.6124,120.5438,120.5609,4061.0
2017-09-20 11:20:00,140.61,140.67,140.59,140.62,2474.0,120.5609,120.6124,120.5438,120.5695,2474.0
2017-09-20 11:25:00,140.64,140.72,140.63,140.7,1412.0,120.5866,120.6552,120.5781,120.6381,1412.0
2017-09-20 11:30:00,140.7,140.74,140.6,140.68,4525.0,120.6381,120.6724,120.5523,120.6209,4525.0
2017-09-20 11:35:00,140.64,140.64,140.54,140.56,4141.0,120.5866,120.5866,120.5009,120.518,4141.0
2017-09-20 11:40:00,140.59,140.62,140.39,140.46,4175.0,120.5438,120.5695,120.3723,120.4323,4175.0
2017-09-20 11:45:00,140.48,140.49,140.35,140.38,2296.0,120.4495,120.458,120.338,120.3637,2296.0
2017-09-20 11:50:00,140.4,140.46,140.35,140.36,3350.0,120.3809,120.4323,120.338,120.3466,3350.0
2017-09-20 11:55:00,140.4,140.49,140.39,140.49,2800.0,120.3809,120.458,120.3723,120.458,2800.0
2017-09-20 12:00:00,140.45,140.47,140.4,140.42,1093.0,120.4237,120.4409,120.3809,120.398,1093.0
2017-09-20 12:05:00,140.43,140.47,140.37,140.4,2351.0,120.4066,120.4409,120.3551,120.3809,2351.0
2017-09-20 12:10:00,140.4,140.44,140.35,140.4,11588.0,120.3809,120.4152,120.338,120.3809,11588.0
2017-09-20 12:15:00,140.4,140.45,140.38,140.4,17132.0,120.3809,120.4237,120.3637,120.3809,17132.0
2017-09-20 12:20:00,140.4,140.41,140.26,140.26,2322.0,120.3809,120.3894,120.2608,120.2608,2322.0
2017-09-20 12:25:00,140.22,140.22,140.11,140.17,1500.0,120.2265,120.2265,120.1322,120.1837,1500.0
2017-09-20 12:30:00,140.19,140.31,140.13,140.31,2200.0,120.2008,120.3037,120.1494,120.3037,2200.0
2017-09-20 12:35:00,140.28,140.32,140.23,140.31,3400.0,120.278,120.3123,120.2351,120.3037,3400.0
2017-09-20 12:40:00,140.31,140.39,140.25,140.26,5104.0,120.3037,120.3723,120.2523,120.2608,5104.0
2017-09-20 12:45:00,140.22,140.28,140.07,140.11,7966.0,120.2265,120.278,120.0979,120.1322,7966.0
2017-09-20 12:50:00,140.09,140.13,140.07,140.1,2053.0,120.1151,120.1494,120.0979,120.1236,2053.0
2017-09-20 12:55:00,140.07,140.1,140.01,140.04,2936.0,120.0979,120.1236,120.0465,120.0722,2936.0
2017-09-20 13:00:00,140.12,140.16,140.11,140.16,2781.0,120.1408,120.1751,120.1322,120.1751,2781.0
2017-09-20 13:05:00,140.15,140.15,140.03,140.07,3400.0,120.1665,120.1665,120.0636,120.0979,3400.0
2017-09-20 13:10:00,140.1,140.12,140.05,140.05,1600.0,120.1236,120.1408,120.0808,120.0808,1600.0
2017-09-20 13:15:00,140.04,140.07,139.89,139.93,5913.0,120.0722,120.0979,119.9436,119.9779,5913.0
2017-09-20 13:20:00,139.9,139.92,139.84,139.9,2850.0,119.9522,119.9693,119.9007,119.9522,2850.0
2017-09-20 13:25:00,139.91,139.98,139.9,139.93,2718.0,119.9607,120.0207,119.9522,119.9779,2718.0
2017-09-20 13:30:00,139.92,139.95,139.89,139.94,1501.0,119.9693,119.995,119.9436,119.9865,1501.0
2017-09-20 13:35:00,139.95,139.96,139.86,139.94,5971.0,119.995,120.0036,119.9179,119.9865,5971.0
2017-09-20 13:40:00,139.93,139.99,139.88,139.99,4516.0,119.9779,120.0293,119.935,120.0293,4516.0
2017-09-20 13:45:00,139.97,140.22,139.97,140.22,4018.0,120.0122,120.2265,120.0122,120.2265,4018.0
2017-09-20 13:50:00,140.29,140.34,140.26,140.31,1615.0,120.2865,120.3294,120.2608,120.3037,1615.0
2017-09-20 13:55:00,140.3,140.3,140.14,140.14,1941.0,120.2951,120.2951,120.1579,120.1579,1941.0
2017-09-20 14:00:00,140.22,141.8,140.22,141.6,13216.0,120.2265,121.5812,120.2265,121.4098,13216.0
2017-09-20 14:05:00,141.62,141.68,141.3,141.41,7271.0,121.4269,121.4784,121.1525,121.2469,7271.0
2017-09-20 14:10:00,141.38,142.06,141.38,142.06,14033.0,121.2211,121.8042,121.2211,121.8042,14033.0
2017-09-20 14:15:00,142.01,142.56,142.01,142.56,13976.0,121.7613,122.2329,121.7613,122.2329,13976.0
2017-09-20 14:20:00,142.56,142.56,142.01,142.17,16813.0,122.2329,122.2329,121.7613,121.8985,16813.0
2017-09-20 14:25:00,142.11,142.37,142.08,142.17,6762.0,121.847,122.07,121.8213,121.8985,6762.0
2017-09-20 14:30:00,142.16,142.33,142.04,142.32,6711.0,121.8899,122.0357,121.787,122.0271,6711.0
2017-09-20 14:35:00,142.27,142.27,142.08,142.13,6337.0,121.9842,121.9842,121.8213,121.8642,6337.0
2017-09-20 14:40:00,142.19,142.21,141.93,141.99,7729.0,121.9156,121.9328,121.6927,121.7442,7729.0
2017-09-20 14:45:00,141.99,142.28,141.99,142.19,7708.0,121.7442,121.9928,121.7442,121.9156,7708.0
2017-09-20 14:50:00,142.09,142.14,141.94,141.94,2440.0,121.8299,121.8728,121.7013,121.7013,2440.0
2017-09-20 14:55:00,142.05,142.05,141.86,142.0,6746.0,121.7956,121.7956,121.6327,121.7527,6746.0
2017-09-20 15:00:00,142.01,142.08,141.89,141.98,3100.0,121.7613,121.8213,121.6584,121.7356,3100.0
2017-09-20 15:05:00,141.99,141.99,141.54,141.58,7100.0,121.7442,121.7442,121.3583,121.3926,7100.0
2017-09-20 15:10:00,141.59,141.59,141.39,141.39,5750.0,121.4012,121.4012,121.2297,121.2297,5750.0
2017-09-20 15:15:00,141.38,141.54,141.37,141.51,5150.0,121.2211,121.3583,121.2126,121.3326,5150.0
2017-09-20 15:20:00,141.53,141.66,141.52,141.6,3725.0,121.3497,121.4612,121.3412,121.4098,3725.0
2017-09-20 15:25:00,141.6,141.69,141.57,141.69,6410.0,121.4098,121.4869,121.384,121.4869,6410.0
2017-09-20 15:30:00,141.72,141.8,141.7,141.8,9506.0,121.5126,121.5812,121.4955,121.5812,9506.0
2017-09-20 15:35:00,141.76,141.78,141.55,141.58,8985.0,121.5469,121.5641,121.3669,121.3926,8985.0
2017-09-20 15:40:00,141.56,141.56,141.44,141.45,6415.0,121.3755,121.3755,121.2726,121.2811,6415.0
2017-09-20 15:45:00,141.45,141.62,141.43,141.57,12909.0,121.2811,121.4269,121.264,121.384,12909.0
2017-09-20 15:50:00,141.59,141.64,141.44,141.5,19966.0,121.4012,121.4441,121.2726,121.324,19966.0
2017-09-20 15:55:00,141.52,141.55,141.37,141.48,42212.0,121.3412,121.3669,121.2126,121.3069,42212.0
2017-09-21 09:30:00,141.64,142.41,141.64,142.39,24610.0,121.4441,122.1043,121.4441,122.0871,24610.0
2017-09-21 09:35:00,142.38,142.61,142.38,142.42,5970.0,122.0785,122.2757,122.0785,122.1128,5970.0
2017-09-21 09:40:00,142.42,142.49,141.78,141.78,4481.0,122.1128,122.1729,121.5641,121.5641,4481.0
2017-09-21 09:45:00,141.91,141.91,141.45,141.49,4829.0,121.6756,121.6756,121.2811,121.3154,4829.0
2017-09-21 09:50:00,141.49,141.49,141.1,141.19,2428.0,121.3154,121.3154,120.9811,121.0582,2428.0
2017-09-21 09:55:00,141.18,141.68,141.18,141.67,4300.0,121.0496,121.4784,121.0496,121.4698,4300.0
2017-09-21 10:00:00,141.66,141.66,141.18,141.42,7413.0,121.4612,121.4612,121.0496,121.2554,7413.0
2017-09-21 10:05:00,141.42,141.42,141.27,141.36,3056.0,121.2554,121.2554,121.1268,121.204,3056.0
2017-09-21 10:10:00,141.29,141.37,141.06,141.06,6009.0,121.144,121.2126,120.9468,120.9468,6009.0
2017-09-21 10:15:00,141.06,141.27,140.97,141.15,4198.0,120.9468,121.1268,120.8696,121.0239,4198.0
2017-09-21 10:20:00,141.15,141.35,141.04,141.07,5189.0,121.0239,121.1954,120.9296,120.9553,5189.0
2017-09-21 10:25:00,141.15,141.55,141.15,141.55,13461.0,121.0239,121.3669,121.0239,121.3669,13461.0
2017-09-21 10:30:00,141.44,141.96,141.44,141.72,5400.0,121.2726,121.7184,121.2726,121.5126,5400.0
2017-09-21 10:35:00,141.74,141.89,141.69,141.74,7086.0,121.5298,121.6584,121.4869,121.5298,7086.0
2017-09-21 10:40:00,141.85,141.95,141.74,141.95,6600.0,121.6241,121.7099,121.5298,121.7099,6600.0
2017-09-21 10:45:00,141.99,142.07,141.88,142.03,8641.0,121.7442,121.8127,121.6498,121.7784,8641.0
2017-09-21 10:50:00,142.03,142.05,141.79,141.79,5540.0,121.7784,121.7956,121.5727,121.5727,5540.0
2017-09-21 10:55:00,141.82,141.96,141.71,141.96,5795.0,121.5984,121.7184,121.5041,121.7184,5795.0
2017-09-21 11:00:00,141.85,141.9,141.75,141.79,3100.0,121.6241,121.667,121.5384,121.5727,3100.0
2017-09-21 11:05:00,141.71,141.99,141.7,141.98,4495.0,121.5041,121.7442,121.4955,121.7356,4495.0
2017-09-21 11:10:00,141.99,142.0,141.89,141.98,6021.0,121.7442,121.7527,121.6584,121.7356,6021.0
2017-09-21 11:15:00,141.93,142.01,141.87,142.01,3599.0,121.6927,121.7613,121.6413,121.7613,3599.0
2017-09-21 11:20:00,142.01,142.09,141.96,142.0,12397.0,121.7613,121.8299,121.7184,121.7527,12397.0
2017-09-21 11:25:00,142.05,142.5,141.99,142.42,85709.0,121.7956,122.1814,121.7442,122.1128,85709.0
2017-09-21 11:30:00,142.39,142.55,142.25,142.25,9359.0,122.0871,122.2243,121.9671,121.9671,9359.0
2017-09-21 11:35:00,142.16,142.42,142.16,142.36,7319.0,121.8899,122.1128,121.8899,122.0614,7319.0
2017-09-21 11:40:00,142.3,142.33,142.2,142.2,8029.0,122.0099,122.0357,121.9242,121.9242,8029.0
2017-09-21 11:45:00,142.2,142.27,142.16,142.23,2432.0,121.9242,121.9842,121.8899,121.9499,2432.0
2017-09-21 11:50:00,142.27,142.29,142.0,142.08,4308.0,121.9842,122.0014,121.7527,121.8213,4308.0
2017-09-21 11:55:00,142.08,142.16,142.07,142.12,2400.0,121.8213,121.8899,121.8127,121.8556,2400.0
2017-09-21 12:00:00,142.14,142.31,142.14,142.31,3100.0,121.8728,122.0185,121.8728,122.0185,3100.0
2017-09-21 12:05:00,142.28,142.34,142.12,142.12,4700.0,121.9928,122.0442,121.8556,121.8556,4700.0
2017-09-21 12:10:00,142.17,142.17,142.01,142.11,5500.0,121.8985,121.8985,121.7613,121.847,5500.0
2017-09-21 12:15:00,142.11,142.17,142.07,142.13,8479.0,121.847,121.8985,121.8127,121.8642,8479.0
2017-09-21 12:20:00,142.16,142.16,142.0,142.02,3000.0,121.8899,121.8899,121.7527,121.7699,3000.0
2017-09-21 12:25:00,142.06,142.09,142.0,142.04,3916.0,121.8042,121.8299,121.7527,121.787,3916.0
2017-09-21 12:30:00,142.04,142.18,142.0,142.18,3480.0,121.787,121.9071,121.7527,121.9071,3480.0
2017-09-21 12:35:00,142.11,142.23,142.11,142.11,2895.0,121.847,121.9499,121.847,121.847,2895.0
2017-09-21 12:40:00,142.17,142.17,141.91,141.99,4100.0,121.8985,121.8985,121.6756,121.7442,4100.0
2017-09-21 12:45:00,142.05,142.11,142.05,142.06,3376.0,121.7956,121.847,121.7956,121.8042,3376.0
2017-09-21 12:50:00,142.05,142.32,142.05,142.31,4876.0,121.7956,122.0271,121.7956,122.0185,4876.0
2017-09-21 12:55:00,142.31,142.36,142.2,142.21,2709.0,122.0185,122.0614,121.9242,121.9328,2709.0
2017-09-21 13:00:00,142.26,142.28,142.14,142.14,2700.0,121.9757,121.9928,121.8728,121.8728,2700.0
2017-09-21 13:05:00,142.15,142.26,142.11,142.26,1900.0,121.8813,121.9757,121.847,121.9757,1900.0
2017-09-21 13:10:00,142.26,142.27,142.09,142.09,2010.0,121.9757,121.9842,121.8299,121.8299,2010.0
2017-09-21 13:15:00,142.13,142.13,142.01,142.05,4404.0,121.8642,121.8642,121.7613,121.7956,4404.0
2017-09-21 13:20:00,142.02,142.23,141.99,142.23,2993.0,121.7699,121.9499,121.7442,121.9499,2993.0
2017-09-21 13:25:00,142.22,142.22,142.11,142.17,2211.0,121.9414,121.9414,121.847,121.8985,2211.0
2017-09-21 13:30:00,142.17,142.17,142.14,142.14,1534.0,121.8985,121.8985,121.8728,121.8728,1534.0
2017-09-21 13:35:00,142.17,142.17,142.1,142.13,3218.0,121.8985,121.8985,121.8385,121.8642,3218.0
2017-09-21 13:40:00,142.15,142.15,142.08,142.1,1000.0,121.8813,121.8813,121.8213,121.8385,1000.0
2017-09-21 13:45:00,142.08,142.09,141.94,141.94,3232.0,121.8213,121.8299,121.7013,121.7013,3232.0
2017-09-21 13:50:00,141.97,142.09,141.97,142.08,3891.0,121.727,121.8299,121.727,121.8213,3891.0
2017-09-21 13:55:00,142.08,142.13,142.08,142.11,4385.0,121.8213,121.8642,121.8213,121.847,4385.0
2017-09-21 14:00:00,142.14,142.39,142.14,142.39,6482.0,121.8728,122.0871,121.8728,122.0871,6482.0
2017-09-21 14:05:00,142.39,142.42,142.32,142.32,4136.0,122.0871,122.1128,122.0271,122.0271,4136.0
2017-09-21 14:10:00,142.31,142.44,142.31,142.44,2458.0,122.0185,122.13,122.0185,122.13,2458.0
2017-09-21 14:15:00,142.44,142.44,142.2,142.2,3070.0,122.13,122.13,121.9242,121.9242,3070.0
2017-09-21 14:20:00,142.21,142.21,142.07,142.14,5014.0,121.9328,121.9328,121.8127,121.8728,5014.0
2017-09-21 14:25:00,142.16,142.48,142.14,142.48,4556.0,121.8899,122.1643,121.8728,122.1643,4556.0
2017-09-21 14:30:00,142.48,142.48,142.34,142.38,2342.0,122.1643,122.1643,122.0442,122.0785,2342.0
2017-09-21 14:35:00,142.43,142.43,142.38,142.38,6847.0,122.1214,122.1214,122.0785,122.0785,6847.0
2017-09-21 14:40:00,142.41,142.48,142.38,142.42,4298.0,122.1043,122.1643,122.0785,122.1128,4298.0
2017-09-21 14:45:00,142.36,142.5,142.36,142.48,2301.0,122.0614,122.1814,122.0614,122.1643,2301.0
2017-09-21 14:50:00,142.48,142.48,142.44,142.45,2027.0,122.1643,122.1643,122.13,122.1386,2027.0
2017-09-21 14:55:00,142.46,142.5,142.45,142.49,2358.0,122.1471,122.1814,122.1386,122.1729,2358.0
2017-09-21 15:00:00,142.51,142.51,142.45,142.51,4035.0,122.19,122.19,122.1386,122.19,4035.0
2017-09-21 15:05:00,142.5,142.51,142.38,142.43,3350.0,122.1814,122.19,122.0785,122.1214,3350.0
2017-09-21 15:10:00,142.43,142.43,142.3,142.32,8778.0,122.1214,122.1214,122.0099,122.0271,8778.0
2017-09-21 15:15:00,142.32,142.34,142.28,142.33,3534.0,122.0271,122.0442,121.9928,122.0357,3534.0
2017-09-21 15:20:00,142.33,142.38,142.29,142.38,5224.0,122.0357,122.0785,122.0014,122.0785,5224.0
2017-09-21 15:25:00,142.4,142.43,142.34,142.42,4141.0,122.0957,122.1214,122.0442,122.1128,4141.0
2017-09-21 15:30:00,142.4,142.43,142.37,142.43,5978.0,122.0957,122.1214,122.07,122.1214,5978.0
2017-09-21 15:35:00,142.44,142.52,142.44,142.51,4166.0,122.13,122.1986,122.13,122.19,4166.0
2017-09-21 15:40:00,142.5,142.5,142.21,142.21,5780.0,122.1814,122.1814,121.9328,121.9328,5780.0
2017-09-21 15:45:00,142.25,142.33,142.24,142.26,11386.0,121.9671,122.0357,121.9585,121.9757,11386.0
2017-09-21 15:50:00,142.28,142.28,142.09,142.12,9805.0,121.9928,121.9928,121.8299,121.8556,9805.0
2017-09-21 15:55:00,142.14,142.18,142.07,142.14,20043.0,121.8728,121.9071,121.8127,121.8728,20043.0
2017-09-22 09:30:00,141.56,141.9,141.56,141.77,33944.0,121.3755,121.667,121.3755,121.5555,33944.0
2017-09-22 09:35:00,141.73,142.3,141.73,142.3,3910.0,121.5212,122.0099,121.5212,122.0099,3910.0
2017-09-22 09:40:00,142.33,142.43,142.07,142.19,4247.0,122.0357,122.1214,121.8127,121.9156,4247.0
2017-09-22 09:45:00,142.15,142.66,142.01,142.47,10799.0,121.8813,122.3186,121.7613,122.1557,10799.0
2017-09-22 09:50:00,142.45,142.45,142.24,142.35,3600.0,122.1386,122.1386,121.9585,122.0528,3600.0
2017-09-22 09:55:00,142.34,142.64,142.34,142.59,7076.0,122.0442,122.3015,122.0442,122.2586,7076.0
2017-09-22 10:00:00,142.59,142.61,142.45,142.53,5226.0,122.2586,122.2757,122.1386,122.2072,5226.0
2017-09-22 10:05:00,142.58,142.7,142.55,142.55,4715.0,122.25,122.3529,122.2243,122.2243,4715.0
2017-09-22 10:10:00,142.55,142.58,142.53,142.53,1403.0,122.2243,122.25,122.2072,122.2072,1403.0
2017-09-22 10:15:00,142.55,142.68,142.52,142.52,4200.0,122.2243,122.3358,122.1986,122.1986,4200.0
2017-09-22 10:20:00,142.56,142.64,142.54,142.59,3508.0,122.2329,122.3015,122.2157,122.2586,3508.0
2017-09-22 10:25:00,142.59,142.62,142.43,142.56,6684.0,122.2586,122.2843,122.1214,122.2329,6684.0
2017-09-22 10:30:00,142.6,142.63,142.51,142.51,3205.0,122.2672,122.2929,122.19,122.19,3205.0
2017-09-22 10:35:00,142.58,142.96,142.58,142.96,4467.0,122.25,122.5758,122.25,122.5758,4467.0
2017-09-22 10:40:00,142.96,143.12,142.91,143.12,4878.0,122.5758,122.713,122.533,122.713,4878.0
2017-09-22 10:45:00,143.14,143.2,143.09,143.19,7801.0,122.7302,122.7816,122.6873,122.773,7801.0
2017-09-22 10:50:00,143.22,143.22,143.06,143.12,5970.0,122.7988,122.7988,122.6616,122.713,5970.0
2017-09-22 10:55:00,143.1,143.12,142.98,143.03,5800.0,122.6959,122.713,122.593,122.6359,5800.0
2017-09-22 11:00:00,143.03,143.15,143.0,143.09,5842.0,122.6359,122.7388,122.6101,122.6873,5842.0
2017-09-22 11:05:00,143.13,143.33,143.13,143.25,5550.0,122.7216,122.8931,122.7216,122.8245,5550.0
2017-09-22 11:10:00,143.3,143.4,143.29,143.38,2886.0,122.8674,122.9531,122.8588,122.936,2886.0
2017-09-22 11:15:00,143.34,143.43,143.32,143.39,5974.0,122.9017,122.9788,122.8845,122.9445,5974.0
2017-09-22 11:20:00,143.43,143.48,143.38,143.43,10703.0,122.9788,123.0217,122.936,122.9788,10703.0
2017-09-22 11:25:00,143.37,143.38,143.2,143.2,2400.0,122.9274,122.936,122.7816,122.7816,2400.0
2017-09-22 11:30:00,143.13,143.53,143.13,143.48,7456.0,122.7216,123.0646,122.7216,123.0217,7456.0
2017-09-22 11:35:00,143.38,143.53,143.38,143.44,3538.0,122.936,123.0646,122.936,122.9874,3538.0
2017-09-22 11:40:00,143.51,143.55,143.48,143.49,3354.0,123.0474,123.0817,123.0217,123.0303,3354.0
2017-09-22 11:45:00,143.52,143.65,143.42,143.42,3700.0,123.056,123.1675,122.9703,122.9703,3700.0
2017-09-22 11:50:00,143.42,143.58,143.42,143.47,3458.0,122.9703,123.1074,122.9703,123.0131,3458.0
2017-09-22 11:55:00,143.5,143.62,143.5,143.59,3300.0,123.0388,123.1417,123.0388,123.116,3300.0
2017-09-22 12:00:00,143.6,143.6,143.5,143.5,1000.0,123.1246,123.1246,123.0388,123.0388,1000.0
2017-09-22 12:05:00,143.51,143.51,143.4,143.44,4431.0,123.0474,123.0474,122.9531,122.9874,4431.0
2017-09-22 12:10:00,143.47,143.5,143.36,143.41,4716.0,123.0131,123.0388,122.9188,122.9617,4716.0
2017-09-22 12:15:00,143.41,143.42,143.32,143.32,2615.0,122.9617,122.9703,122.8845,122.8845,2615.0
2017-09-22 12:20:00,143.36,143.36,143.27,143.27,15832.0,122.9188,122.9188,122.8416,122.8416,15832.0
2017-09-22 12:25:00,143.31,143.37,143.29,143.37,6297.0,122.8759,122.9274,122.8588,122.9274,6297.0
2017-09-22 12:30:00,143.37,143.42,143.34,143.34,2133.0,122.9274,122.9703,122.9017,122.9017,2133.0
2017-09-22 12:35:00,143.39,143.5,143.36,143.44,6257.0,122.9445,123.0388,122.9188,122.9874,6257.0
2017-09-22 12:40:00,143.42,143.47,143.42,143.42,2100.0,122.9703,123.0131,122.9703,122.9703,2100.0
2017-09-22 12:45:00,143.42,143.42,143.33,143.4,2700.0,122.9703,122.9703,122.8931,122.9531,2700.0
2017-09-22 12:50:00,143.4,143.4,143.32,143.35,2000.0,122.9531,122.9531,122.8845,122.9102,2000.0
2017-09-22 12:55:00,143.36,143.36,143.29,143.29,1600.0,122.9188,122.9188,122.8588,122.8588,1600.0
2017-09-22 13:00:00,143.28,143.33,143.23,143.33,2500.0,122.8502,122.8931,122.8073,122.8931,2500.0
2017-09-22 13:05:00,143.32,143.35,143.25,143.25,1920.0,122.8845,122.9102,122.8245,122.8245,1920.0
2017-09-22 13:10:00,143.25,143.3,143.21,143.24,2304.0,122.8245,122.8674,122.7902,122.8159,2304.0
2017-09-22 13:15:00,143.24,143.25,143.21,143.21,3219.0,122.8159,122.8245,122.7902,122.7902,3219.0
2017-09-22 13:20:00,143.14,143.22,143.14,143.22,2882.0,122.7302,122.7988,122.7302,122.7988,2882.0
2017-09-22 13:25:00,143.16,143.22,143.15,143.15,1200.0,122.7473,122.7988,122.7388,122.7388,1200.0
2017-09-22 13:30:00,143.13,143.13,143.05,143.1,3812.0,122.7216,122.7216,122.653,122.6959,3812.0
2017-09-22 13:35:00,143.12,143.19,143.11,143.19,1956.0,122.713,122.773,122.7045,122.773,1956.0
2017-09-22 13:40:00,143.14,143.2,143.14,143.18,1600.0,122.7302,122.7816,122.7302,122.7645,1600.0
2017-09-22 13:45:00,143.16,143.18,143.11,143.14,2307.0,122.7473,122.7645,122.7045,122.7302,2307.0
2017-09-22 13:50:00,143.14,143.17,143.0,143.07,4007.0,122.7302,122.7559,122.6101,122.6702,4007.0
2017-09-22 13:55:00,143.05,143.05,142.97,142.98,723.0,122.653,122.653,122.5844,122.593,723.0
2017-09-22 14:00:00,143.02,143.02,142.93,142.97,4160.0,122.6273,122.6273,122.5501,122.5844,4160.0
2017-09-22 14:05:00,142.93,143.0,142.89,142.95,3141.0,122.5501,122.6101,122.5158,122.5673,3141.0
2017-09-22 14:10:00,142.92,142.92,142.86,142.86,1402.0,122.5415,122.5415,122.4901,122.4901,1402.0
2017-09-22 14:15:00,142.89,143.49,142.85,142.98,3520.0,122.5158,123.0303,122.4815,122.593,3520.0
2017-09-22 14:20:00,143.0,143.12,142.98,143.11,2700.0,122.6101,122.713,122.593,122.7045,2700.0
2017-09-22 14:25:00,143.11,143.11,143.06,143.09,2500.0,122.7045,122.7045,122.6616,122.6873,2500.0
2017-09-22 14:30:00,143.09,143.13,143.08,143.09,2665.0,122.6873,122.7216,122.6787,122.6873,2665.0
2017-09-22 14:35:00,143.13,143.15,143.08,143.09,3455.0,122.7216,122.7388,122.6787,122.6873,3455.0
2017-09-22 14:40:00,143.08,143.08,142.99,143.0,2764.0,122.6787,122.6787,122.6016,122.6101,2764.0
2017-09-22 14:45:00,143.02,143.05,143.02,143.05,1400.0,122.6273,122.653,122.6273,122.653,1400.0
2017-09-22 14:50:00,143.06,143.08,143.04,143.07,2114.0,122.6616,122.6787,122.6444,122.6702,2114.0
2017-09-22 14:55:00,143.07,143.08,142.99,143.02,3346.0,122.6702,122.6787,122.6016,122.6273,3346.0
2017-09-22 15:00:00,143.04,143.04,142.97,143.0,3384.0,122.6444,122.6444,122.5844,122.6101,3384.0
2017-09-22 15:05:00,143.0,143.1,143.0,143.07,3332.0,122.6101,122.6959,122.6101,122.6702,3332.0
2017-09-22 15:10:00,143.07,143.08,143.06,143.07,2400.0,122.6702,122.6787,122.6616,122.6702,2400.0
2017-09-22 15:15:00,143.09,143.09,143.07,143.08,2000.0,122.6873,122.6873,122.6702,122.6787,2000.0
2017-09-22 15:20:00,143.08,143.09,143.05,143.08,2990.0,122.6787,122.6873,122.653,122.6787,2990.0
2017-09-22 15:25:00,143.07,143.07,142.98,143.04,4030.0,122.6702,122.6702,122.593,122.6444,4030.0
2017-09-22 15:30:00,143.03,143.05,143.02,143.03,4160.0,122.6359,122.653,122.6273,122.6359,4160.0
2017-09-22 15:35:00,143.03,143.05,142.96,142.96,8122.0,122.6359,122.653,122.5758,122.5758,8122.0
2017-09-22 15:40:00,142.98,142.98,142.89,142.91,6459.0,122.593,122.593,122.5158,122.533,6459.0
2017-09-22 15:45:00,142.93,143.03,142.9,142.91,11526.0,122.5501,122.6359,122.5244,122.533,11526.0
2017-09-22 15:50:00,142.88,142.97,142.84,142.88,6727.0,122.5072,122.5844,122.473,122.5072,6727.0
2017-09-22 15:55:00,142.84,143.11,142.84,142.93,27820.0,122.473,122.7045,122.473,122.5501,27820.0
2017-09-25 09:30:00,142.33,142.53,142.33,142.53,7213.0,122.0357,122.2072,122.0357,122.2072,7213.0
2017-09-25 09:35:00,142.95,142.97,142.78,142.97,400.0,122.5673,122.5844,122.4215,122.5844,400.0
2017-09-25 09:40:00,143.12,143.37,143.07,143.24,6763.0,122.713,122.9274,122.6702,122.8159,6763.0
2017-09-25 09:45:00,143.3,143.43,143.29,143.35,8407.0,122.8674,122.9788,122.8588,122.9102,8407.0
2017-09-25 09:50:00,143.39,143.42,143.26,143.39,8128.0,122.9445,122.9703,122.8331,122.9445,8128.0
2017-09-25 09:55:00,143.35,143.39,143.22,143.33,17854.0,122.9102,122.9445,122.7988,122.8931,17854.0
2017-09-25 10:00:00,143.26,143.35,143.18,143.27,57025.0,122.8331,122.9102,122.7645,122.8416,57025.0
2017-09-25 10:05:00,143.27,143.39,143.2,143.38,8097.0,122.8416,122.9445,122.7816,122.936,8097.0
2017-09-25 10:10:00,143.36,143.39,143.28,143.36,24434.0,122.9188,122.9445,122.8502,122.9188,24434.0
2017-09-25 10:15:00,143.33,143.39,143.24,143.31,8380.0,122.8931,122.9445,122.8159,122.8759,8380.0
2017-09-25 10:20:00,143.36,143.39,143.28,143.33,5799.0,122.9188,122.9445,122.8502,122.8931,5799.0
2017-09-25 10:25:00,143.31,143.35,143.11,143.24,4703.0,122.8759,122.9102,122.7045,122.8159,4703.0
2017-09-25 10:30:00,143.24,143.37,143.24,143.37,3109.0,122.8159,122.9274,122.8159,122.9274,3109.0
2017-09-25 10:35:00,143.35,143.35,143.23,143.24,1000.0,122.9102,122.9102,122.8073,122.8159,1000.0
2017-09-25 10:40:00,143.19,143.26,143.14,143.26,2279.0,122.773,122.8331,122.7302,122.8331,2279.0
2017-09-25 10:45:00,143.27,143.27,143.17,143.25,1600.0,122.8416,122.8416,122.7559,122.8245,1600.0
2017-09-25 10:50:00,143.25,143.25,142.74,142.74,2900.0,122.8245,122.8245,122.3872,122.3872,2900.0
2017-09-25 10:55:00,142.74,142.74,142.64,142.7,2738.0,122.3872,122.3872,122.3015,122.3529,2738.0
2017-09-25 11:00:00,142.72,142.75,142.09,142.2,4740.0,122.3701,122.3958,121.8299,121.9242,4740.0
2017-09-25 11:05:00,142.24,142.39,142.17,142.39,1317.0,121.9585,122.0871,121.8985,122.0871,1317.0
2017-09-25 11:10:00,142.29,142.69,142.29,142.57,5400.0,122.0014,122.3443,122.0014,122.2415,5400.0
2017-09-25 11:15:00,142.65,142.83,142.56,142.83,2540.0,122.31,122.4644,122.2329,122.4644,2540.0
2017-09-25 11:20:00,142.79,142.85,142.48,142.61,7651.0,122.4301,122.4815,122.1643,122.2757,7651.0
2017-09-25 11:25:00,142.59,142.85,142.59,142.83,2463.0,122.2586,122.4815,122.2586,122.4644,2463.0
2017-09-25 11:30:00,142.86,142.88,142.68,142.82,8351.0,122.4901,122.5072,122.3358,122.4558,8351.0
2017-09-25 11:35:00,142.85,142.87,142.65,142.65,3000.0,122.4815,122.4987,122.31,122.31,3000.0
2017-09-25 11:40:00,142.6,142.75,142.6,142.74,3800.0,122.2672,122.3958,122.2672,122.3872,3800.0
2017-09-25 11:45:00,142.69,142.69,142.46,142.68,4605.0,122.3443,122.3443,122.1471,122.3358,4605.0
2017-09-25 11:50:00,142.59,142.6,142.43,142.43,626.0,122.2586,122.2672,122.1214,122.1214,626.0
2017-09-25 11:55:00,142.49,142.55,142.49,142.5,3505.0,122.1729,122.2243,122.1729,122.1814,3505.0
2017-09-25 12:00:00,142.44,142.61,142.27,142.5,11214.0,122.13,122.2757,121.9842,122.1814,11214.0
2017-09-25 12:05:00,142.51,142.62,142.51,142.55,1800.0,122.19,122.2843,122.19,122.2243,1800.0
2017-09-25 12:10:00,142.52,142.52,142.3,142.34,6080.0,122.1986,122.1986,122.0099,122.0442,6080.0
2017-09-25 12:15:00,142.34,142.35,142.24,142.26,2285.0,122.0442,122.0528,121.9585,121.9757,2285.0
2017-09-25 12:20:00,142.25,142.49,142.21,142.48,5100.0,121.9671,122.1729,121.9328,122.1643,5100.0
2017-09-25 12:25:00,142.49,142.75,142.49,142.75,1724.0,122.1729,122.3958,122.1729,122.3958,1724.0
2017-09-25 12:30:00,142.73,142.75,142.63,142.64,7223.0,122.3786,122.3958,122.2929,122.3015,7223.0
2017-09-25 12:35:00,142.66,142.87,142.62,142.87,2292.0,122.3186,122.4987,122.2843,122.4987,2292.0
2017-09-25 12:40:00,142.87,142.97,142.82,142.97,1650.0,122.4987,122.5844,122.4558,122.5844,1650.0
2017-09-25 12:45:00,142.91,142.91,142.85,142.89,1900.0,122.533,122.533,122.4815,122.5158,1900.0
2017-09-25 12:50:00,142.92,143.01,142.87,142.89,3301.0,122.5415,122.6187,122.4987,122.5158,3301.0
2017-09-25 12:55:00,142.89,143.02,142.88,143.02,2430.0,122.5158,122.6273,122.5072,122.6273,2430.0
2017-09-25 13:00:00,143.02,143.08,143.01,143.05,2508.0,122.6273,122.6787,122.6187,122.653,2508.0
2017-09-25 13:05:00,143.05,143.07,142.94,142.97,8451.0,122.653,122.6702,122.5587,122.5844,8451.0
2017-09-25 13:10:00,142.92,142.96,142.86,142.87,2400.0,122.5415,122.5758,122.4901,122.4987,2400.0
2017-09-25 13:15:00,142.88,142.95,142.88,142.92,3065.0,122.5072,122.5673,122.5072,122.5415,3065.0
2017-09-25 13:20:00,142.96,143.09,142.96,143.09,3600.0,122.5758,122.6873,122.5758,122.6873,3600.0
2017-09-25 13:25:00,143.08,143.12,143.05,143.1,1600.0,122.6787,122.713,122.653,122.6959,1600.0
2017-09-25 13:30:00,143.09,143.09,143.04,143.07,2468.0,122.6873,122.6873,122.6444,122.6702,2468.0
2017-09-25 13:35:00,143.07,143.13,143.03,143.13,2756.0,122.6702,122.7216,122.6359,122.7216,2756.0
2017-09-25 13:40:00,143.13,143.18,143.1,143.18,1400.0,122.7216,122.7645,122.6959,122.7645,1400.0
2017-09-25 13:45:00,143.15,143.27,143.14,143.17,9463.0,122.7388,122.8416,122.7302,122.7559,9463.0
2017-09-25 13:50:00,143.16,143.2,143.16,143.17,1600.0,122.7473,122.7816,122.7473,122.7559,1600.0
2017-09-25 13:55:00,143.17,143.18,143.08,143.08,4966.0,122.7559,122.7645,122.6787,122.6787,4966.0
2017-09-25 14:00:00,143.08,143.26,143.08,143.14,4168.0,122.6787,122.8331,122.6787,122.7302,4168.0
2017-09-25 14:05:00,143.12,143.13,143.04,143.04,4334.0,122.713,122.7216,122.6444,122.6444,4334.0
2017-09-25 14:10:00,143.0,143.0,142.9,142.94,3570.0,122.6101,122.6101,122.5244,122.5587,3570.0
2017-09-25 14:15:00,142.95,142.97,142.91,142.96,2500.0,122.5673,122.5844,122.533,122.5758,2500.0
2017-09-25 14:20:00,142.92,143.01,142.91,142.95,2686.0,122.5415,122.6187,122.533,122.5673,2686.0
2017-09-25 14:25:00,142.96,142.96,142.88,142.92,2947.0,122.5758,122.5758,122.5072,122.5415,2947.0
2017-09-25 14:30:00,142.9,142.92,142.84,142.84,6230.0,122.5244,122.5415,122.473,122.473,6230.0
2017-09-25 14:35:00,142.81,142.9,142.75,142.9,4814.0,122.4472,122.5244,122.3958,122.5244,4814.0
2017-09-25 14:40:00,142.85,142.92,142.83,142.84,3190.0,122.4815,122.5415,122.4644,122.473,3190.0
2017-09-25 14:45:00,142.83,142.86,142.82,142.84,5659.0,122.4644,122.4901,122.4558,122.473,5659.0
2017-09-25 14:50:00,142.83,142.87,142.81,142.85,4254.0,122.4644,122.4987,122.4472,122.4815,4254.0
2017-09-25 14:55:00,142.84,142.92,142.81,142.85,3242.0,122.473,122.5415,122.4472,122.4815,3242.0
2017-09-25 15:00:00,142.83,142.88,142.8,142.83,7719.0,122.4644,122.5072,122.4387,122.4644,7719.0
2017-09-25 15:05:00,142.84,142.92,142.83,142.88,6109.0,122.473,122.5415,122.4644,122.5072,6109.0
2017-09-25 15:10:00,142.89,142.97,142.88,142.93,4000.0,122.5158,122.5844,122.5072,122.5501,4000.0
2017-09-25 15:15:00,142.92,143.0,142.91,143.0,4715.0,122.5415,122.6101,122.533,122.6101,4715.0
2017-09-25 15:20:00,142.98,143.17,142.94,143.17,5364.0,122.593,122.7559,122.5587,122.7559,5364.0
2017-09-25 15:25:00,143.21,143.38,143.2,143.38,6657.0,122.7902,122.936,122.7816,122.936,6657.0
2017-09-25 15:30:00,143.39,143.39,143.23,143.23,13498.0,122.9445,122.9445,122.8073,122.8073,13498.0
2017-09-25 15:35:00,143.22,143.31,143.21,143.31,3721.0,122.7988,122.8759,122.7902,122.8759,3721.0
2017-09-25 15:40:00,143.31,143.34,143.14,143.14,9819.0,122.8759,122.9017,122.7302,122.7302,9819.0
2017-09-25 15:45:00,143.18,143.21,143.16,143.19,20752.0,122.7645,122.7902,122.7473,122.773,20752.0
2017-09-25 15:50:00,143.17,143.17,143.04,143.04,14700.0,122.7559,122.7559,122.6444,122.6444,14700.0
2017-09-25 15:55:00,143.05,143.21,143.05,143.15,32296.0,122.653,122.7902,122.653,122.7388,32296.0
2017-09-26 09:30:00,143.53,144.0,143.21,143.64,7623.0,123.0646,123.4676,122.7902,123.1589,7623.0
2017-09-26 09:35:00,143.24,143.98,143.24,143.98,4900.0,122.8159,123.4504,122.8159,123.4504,4900.0
2017-09-26 09:40:00,143.82,143.99,143.64,143.77,5422.0,123.3132,123.459,123.1589,123.2703,5422.0
2017-09-26 09:45:00,143.74,143.95,143.71,143.81,13300.0,123.2446,123.4247,123.2189,123.3046,13300.0
2017-09-26 09:50:00,144.0,144.34,144.0,144.26,10562.0,123.4676,123.7591,123.4676,123.6905,10562.0
2017-09-26 09:55:00,143.89,143.93,143.81,143.92,72050.0,123.3732,123.4075,123.3046,123.399,72050.0
2017-09-26 10:00:00,143.91,143.91,143.73,143.82,4387.0,123.3904,123.3904,123.2361,123.3132,4387.0
2017-09-26 10:05:00,143.81,144.15,143.81,144.11,9800.0,123.3046,123.5962,123.3046,123.5619,9800.0
2017-09-26 10:10:00,144.23,144.23,143.89,144.04,30028.0,123.6648,123.6648,123.3732,123.5018,30028.0
2017-09-26 10:15:00,144.08,144.36,144.08,144.36,4602.0,123.5361,123.7762,123.5361,123.7762,4602.0
2017-09-26 10:20:00,144.31,144.53,144.3,144.36,6895.0,123.7334,123.922,123.7248,123.7762,6895.0
2017-09-26 10:25:00,144.37,144.45,144.27,144.31,4916.0,123.7848,123.8534,123.6991,123.7334,4916.0
2017-09-26 10:30:00,144.23,144.27,144.0,144.1,4330.0,123.6648,123.6991,123.4676,123.5533,4330.0
2017-09-26 10:35:00,144.17,144.21,144.06,144.2,4968.0,123.6133,123.6476,123.519,123.639,4968.0
2017-09-26 10:40:00,144.23,144.37,144.23,144.29,10851.0,123.6648,123.7848,123.6648,123.7162,10851.0
2017-09-26 10:45:00,144.38,144.38,144.19,144.28,5629.0,123.7934,123.7934,123.6305,123.7076,5629.0
2017-09-26 10:50:00,144.19,144.24,144.11,144.2,2744.0,123.6305,123.6733,123.5619,123.639,2744.0
2017-09-26 10:55:00,144.15,144.21,144.04,144.07,5760.0,123.5962,123.6476,123.5018,123.5276,5760.0
2017-09-26 11:00:00,144.1,144.1,143.86,143.92,8621.0,123.5533,123.5533,123.3475,123.399,8621.0
2017-09-26 11:05:00,143.88,143.94,143.84,143.84,4075.0,123.3647,123.4161,123.3304,123.3304,4075.0
2017-09-26 11:10:00,143.88,143.89,143.75,143.86,2607.0,123.3647,123.3732,123.2532,123.3475,2607.0
2017-09-26 11:15:00,143.86,143.89,143.66,143.77,7906.0,123.3475,123.3732,123.176,123.2703,7906.0
2017-09-26 11:20:00,143.81,143.82,143.7,143.7,11139.0,123.3046,123.3132,123.2103,123.2103,11139.0
2017-09-26 11:25:00,143.7,143.78,143.41,143.49,10818.0,123.2103,123.2789,122.9617,123.0303,10818.0
2017-09-26 11:30:00,143.47,143.61,143.38,143.61,2846.0,123.0131,123.1332,122.936,123.1332,2846.0
2017-09-26 11:35:00,143.66,143.76,143.59,143.76,2900.0,123.176,123.2618,123.116,123.2618,2900.0
2017-09-26 11:40:00,143.78,143.8,143.74,143.79,5900.0,123.2789,123.2961,123.2446,123.2875,5900.0
2017-09-26 11:45:00,143.77,143.94,143.75,143.9,7519.0,123.2703,123.4161,123.2532,123.3818,7519.0
2017-09-26 11:50:00,143.88,143.94,143.87,143.87,4764.0,123.3647,123.4161,123.3561,123.3561,4764.0
2017-09-26 11:55:00,143.87,143.88,143.77,143.77,2849.0,123.3561,123.3647,123.2703,123.2703,2849.0
2017-09-26 12:00:00,143.81,143.86,143.78,143.86,2700.0,123.3046,123.3475,123.2789,123.3475,2700.0
2017-09-26 12:05:00,143.86,143.87,143.61,143.62,6100.0,123.3475,123.3561,123.1332,123.1417,6100.0
2017-09-26 12:10:00,143.7,143.7,143.6,143.68,1000.0,123.2103,123.2103,123.1246,123.1932,1000.0
2017-09-26 12:15:00,143.7,143.82,143.68,143.79,4000.0,123.2103,123.3132,123.1932,123.2875,4000.0
2017-09-26 12:20:00,143.78,143.84,143.77,143.82,6800.0,123.2789,123.3304,123.2703,123.3132,6800.0
2017-09-26 12:25:00,143.81,143.96,143.73,143.96,5707.0,123.3046,123.4333,123.2361,123.4333,5707.0
2017-09-26 12:30:00,144.0,144.04,143.9,143.94,4506.0,123.4676,123.5018,123.3818,123.4161,4506.0
2017-09-26 12:35:00,143.89,144.0,143.8,144.0,10320.0,123.3732,123.4676,123.2961,123.4676,10320.0
2017-09-26 12:40:00,143.94,144.23,143.94,144.19,5412.0,123.4161,123.6648,123.4161,123.6305,5412.0
2017-09-26 12:45:00,144.17,144.17,144.03,144.12,8187.0,123.6133,123.6133,123.4933,123.5704,8187.0
2017-09-26 12:50:00,144.15,144.15,143.98,143.99,2900.0,123.5962,123.5962,123.4504,123.459,2900.0
2017-09-26 12:55:00,143.95,144.02,143.93,144.02,1833.0,123.4247,123.4847,123.4075,123.4847,1833.0
2017-09-26 13:00:00,143.95,144.04,143.95,144.0,3820.0,123.4247,123.5018,123.4247,123.4676,3820.0
2017-09-26 13:05:00,144.0,144.0,143.88,143.94,2100.0,123.4676,123.4676,123.3647,123.4161,2100.0
2017-09-26 13:10:00,143.88,143.95,143.82,143.95,1850.0,123.3647,123.4247,123.3132,123.4247,1850.0
2017-09-26 13:15:00,143.98,144.05,143.98,144.03,1556.0,123.4504,123.5104,123.4504,123.4933,1556.0
2017-09-26 13:20:00,144.04,144.09,143.99,144.0,2400.0,123.5018,123.5447,123.459,123.4676,2400.0
2017-09-26 13:25:00,144.05,144.07,143.99,144.03,3000.0,123.5104,123.5276,123.459,123.4933,3000.0
2017-09-26 13:30:00,144.0,144.09,144.0,144.04,2400.0,123.4676,123.5447,123.4676,123.5018,2400.0
2017-09-26 13:35:00,144.06,144.12,143.92,143.94,12595.0,123.519,123.5704,123.399,123.4161,12595.0
2017-09-26 13:40:00,143.94,144.02,143.91,143.98,4045.0,123.4161,123.4847,123.3904,123.4504,4045.0
2017-09-26 13:45:00,143.96,143.99,143.94,143.98,1139.0,123.4333,123.459,123.4161,123.4504,1139.0
2017-09-26 13:50:00,143.97,144.15,143.96,144.15,1800.0,123.4418,123.5962,123.4333,123.5962,1800.0
2017-09-26 13:55:00,144.17,144.27,144.17,144.25,3999.0,123.6133,123.6991,123.6133,123.6819,3999.0
2017-09-26 14:00:00,144.23,144.3,144.13,144.2,2900.0,123.6648,123.7248,123.579,123.639,2900.0
2017-09-26 14:05:00,144.21,144.22,144.08,144.11,4820.0,123.6476,123.6562,123.5361,123.5619,4820.0
2017-09-26 14:10:00,144.08,144.1,143.96,143.96,4589.0,123.5361,123.5533,123.4333,123.4333,4589.0
2017-09-26 14:15:00,143.93,143.97,143.89,143.9,2778.0,123.4075,123.4418,123.3732,123.3818,2778.0
2017-09-26 14:20:00,143.91,144.01,143.91,144.0,3155.0,123.3904,123.4761,123.3904,123.4676,3155.0
2017-09-26 14:25:00,144.0,144.08,144.0,144.08,3102.0,123.4676,123.5361,123.4676,123.5361,3102.0
2017-09-26 14:30:00,144.1,144.15,144.05,144.15,1864.0,123.5533,123.5962,123.5104,123.5962,1864.0
2017-09-26 14:35:00,144.27,144.27,144.16,144.27,3100.0,123.6991,123.6991,123.6047,123.6991,3100.0
2017-09-26 14:40:00,144.29,144.4,144.28,144.38,4563.0,123.7162,123.8105,123.7076,123.7934,4563.0
2017-09-26 14:45:00,144.37,144.39,144.35,144.39,4057.0,123.7848,123.8019,123.7676,123.8019,4057.0
2017-09-26 14:50:00,144.45,144.48,144.42,144.48,2106.0,123.8534,123.8791,123.8277,123.8791,2106.0
2017-09-26 14:55:00,144.49,144.55,144.3,144.31,5353.0,123.8877,123.9391,123.7248,123.7334,5353.0
2017-09-26 15:00:00,144.33,144.35,144.25,144.31,3860.0,123.7505,123.7676,123.6819,123.7334,3860.0
2017-09-26 15:05:00,144.29,144.34,144.24,144.26,4839.0,123.7162,123.7591,123.6733,123.6905,4839.0
2017-09-26 15:10:00,144.25,144.31,144.2,144.2,6702.0,123.6819,123.7334,123.639,123.639,6702.0
2017-09-26 15:15:00,144.19,144.28,144.18,144.27,5060.0,123.6305,123.7076,123.6219,123.6991,5060.0
2017-09-26 15:20:00,144.27,144.41,144.26,144.41,5912.0,123.6991,123.8191,123.6905,123.8191,5912.0
2017-09-26 15:25:00,144.42,144.53,144.41,144.49,3728.0,123.8277,123.922,123.8191,123.8877,3728.0
2017-09-26 15:30:00,144.49,144.53,144.46,144.53,10063.0,123.8877,123.922,123.862,123.922,10063.0
2017-09-26 15:35:00,144.51,144.72,144.49,144.71,10356.0,123.9048,124.0849,123.8877,124.0763,10356.0
2017-09-26 15:40:00,144.7,144.71,144.61,144.62,18011.0,124.0677,124.0763,123.9906,123.9991,18011.0
2017-09-26 15:45:00,144.61,144.64,144.5,144.55,23481.0,123.9906,124.0163,123.8963,123.9391,23481.0
2017-09-26 15:50:00,144.53,144.62,144.51,144.55,29225.0,123.922,123.9991,123.9048,123.9391,29225.0
2017-09-26 15:55:00,144.52,144.55,144.31,144.44,38729.0,123.9134,123.9391,123.7334,123.8448,38729.0
2017-09-27 09:30:00,146.24,146.97,146.01,146.56,14383.0,125.3882,126.0141,125.191,125.6625,14383.0
2017-09-27 09:35:00,146.48,146.61,146.09,146.2,6222.0,125.5939,125.7054,125.2595,125.3539,6222.0
2017-09-27 09:40:00,146.48,146.55,146.11,146.44,4995.0,125.5939,125.654,125.2767,125.5596,4995.0
2017-09-27 09:45:00,146.53,146.53,146.28,146.35,3551.0,125.6368,125.6368,125.4225,125.4825,3551.0
2017-09-27 09:50:00,146.31,146.59,146.2,146.55,5000.0,125.4482,125.6883,125.3539,125.654,5000.0
2017-09-27 09:55:00,146.57,146.63,146.55,146.57,1100.0,125.6711,125.7225,125.654,125.6711,1100.0
2017-09-27 10:00:00,146.57,147.34,146.5,146.69,25896.0,125.6711,126.3313,125.6111,125.774,25896.0
2017-09-27 10:05:00,146.57,146.69,146.57,146.69,5068.0,125.6711,125.774,125.6711,125.774,5068.0
2017-09-27 10:10:00,146.68,146.79,146.52,146.61,13579.0,125.7654,125.8597,125.6282,125.7054,13579.0
2017-09-27 10:15:00,146.59,146.98,146.59,146.98,17215.0,125.6883,126.0226,125.6883,126.0226,17215.0
2017-09-27 10:20:00,147.0,147.2,146.96,147.19,3795.0,126.0398,126.2113,126.0055,126.2027,3795.0
2017-09-27 10:25:00,147.17,147.21,147.08,147.13,4537.0,126.1856,126.2198,126.1084,126.1513,4537.0
2017-09-27 10:30:00,147.11,147.14,146.97,146.99,6305.0,126.1341,126.1598,126.0141,126.0312,6305.0
2017-09-27 10:35:00,147.0,147.05,146.97,147.05,18483.0,126.0398,126.0827,126.0141,126.0827,18483.0
2017-09-27 10:40:00,147.03,147.1,146.98,147.1,8312.0,126.0655,126.1255,126.0226,126.1255,8312.0
2017-09-27 10:45:00,147.04,147.2,147.04,147.05,3728.0,126.0741,126.2113,126.0741,126.0827,3728.0
2017-09-27 10:50:00,147.12,147.17,146.84,146.92,8272.0,126.1427,126.1856,125.9026,125.9712,8272.0
2017-09-27 10:55:00,146.92,147.08,146.89,146.99,5838.0,125.9712,126.1084,125.9455,126.0312,5838.0
2017-09-27 11:00:00,146.99,147.01,146.89,146.9,5631.0,126.0312,126.0484,125.9455,125.9541,5631.0
2017-09-27 11:05:00,146.91,146.94,146.67,146.81,14034.0,125.9626,125.9883,125.7568,125.8769,14034.0
2017-09-27 11:10:00,146.78,146.78,146.58,146.68,12337.0,125.8512,125.8512,125.6797,125.7654,12337.0
2017-09-27 11:15:00,146.65,146.66,146.57,146.6,8819.0,125.7397,125.7483,125.6711,125.6968,8819.0
2017-09-27 11:20:00,146.6,146.62,146.5,146.59,3143.0,125.6968,125.714,125.6111,125.6883,3143.0
2017-09-27 11:25:00,146.58,146.65,146.5,146.58,7610.0,125.6797,125.7397,125.6111,125.6797,7610.0
2017-09-27 11:30:00,146.63,146.63,146.5,146.52,4610.0,125.7225,125.7225,125.6111,125.6282,4610.0
2017-09-27 11:35:00,146.49,146.8,146.45,146.8,3350.0,125.6025,125.8683,125.5682,125.8683,3350.0
2017-09-27 11:40:00,146.87,146.91,146.8,146.9,5171.0,125.9283,125.9626,125.8683,125.9541,5171.0
2017-09-27 11:45:00,146.89,146.9,146.81,146.84,26768.0,125.9455,125.9541,125.8769,125.9026,26768.0
2017-09-27 11:50:00,146.81,146.87,146.78,146.86,4046.0,125.8769,125.9283,125.8512,125.9198,4046.0
2017-09-27 11:55:00,146.84,146.88,146.79,146.79,3361.0,125.9026,125.9369,125.8597,125.8597,3361.0
2017-09-27 12:00:00,146.78,146.79,146.5,146.51,2874.0,125.8512,125.8597,125.6111,125.6197,2874.0
2017-09-27 12:05:00,146.53,146.82,146.53,146.75,5410.0,125.6368,125.8855,125.6368,125.8254,5410.0
2017-09-27 12:10:00,146.74,146.82,146.56,146.62,11652.0,125.8169,125.8855,125.6625,125.714,11652.0
2017-09-27 12:15:00,146.62,146.66,146.33,146.36,5559.0,125.714,125.7483,125.4653,125.491,5559.0
2017-09-27 12:20:00,146.38,146.39,146.27,146.32,1796.0,125.5082,125.5168,125.4139,125.4568,1796.0
2017-09-27 12:25:00,146.25,146.3,146.23,146.3,2404.0,125.3967,125.4396,125.3796,125.4396,2404.0
2017-09-27 12:30:00,146.32,146.51,146.29,146.5,4799.0,125.4568,125.6197,125.431,125.6111,4799.0
2017-09-27 12:35:00,146.5,146.61,146.46,146.58,5649.0,125.6111,125.7054,125.5768,125.6797,5649.0
2017-09-27 12:40:00,146.6,146.86,146.53,146.82,6550.0,125.6968,125.9198,125.6368,125.8855,6550.0
2017-09-27 12:45:00,146.81,146.86,146.73,146.76,9200.0,125.8769,125.9198,125.8083,125.834,9200.0
2017-09-27 12:50:00,146.78,146.85,146.74,146.83,4346.0,125.8512,125.9112,125.8169,125.894,4346.0
2017-09-27 12:55:00,146.83,146.84,146.74,146.84,6484.0,125.894,125.9026,125.8169,125.9026,6484.0
2017-09-27 13:00:00,146.85,146.94,146.84,146.91,7087.0,125.9112,125.9883,125.9026,125.9626,7087.0
2017-09-27 13:05:00,146.93,147.14,146.88,147.04,21506.0,125.9798,126.1598,125.9369,126.0741,21506.0
2017-09-27 13:10:00,147.07,147.27,147.05,147.21,4776.0,126.0998,126.2713,126.0827,126.2198,4776.0
2017-09-27 13:15:00,147.22,147.25,147.13,147.2,10583.0,126.2284,126.2541,126.1513,126.2113,10583.0
2017-09-27 13:20:00,147.16,147.23,147.15,147.15,3350.0,126.177,126.237,126.1684,126.1684,3350.0
2017-09-27 13:25:00,147.24,147.63,147.2,147.6,10292.0,126.2456,126.58,126.2113,126.5542,10292.0
2017-09-27 13:30:00,147.66,147.95,147.6,147.9,7399.0,126.6057,126.8543,126.5542,126.8115,7399.0
2017-09-27 13:35:00,147.91,148.06,147.87,147.99,11879.0,126.82,126.9487,126.7857,126.8886,11879.0
2017-09-27 13:40:00,148.01,148.17,148.01,148.17,6500.0,126.9058,127.043,126.9058,127.043,6500.0
2017-09-27 13:45:00,148.13,148.27,148.12,148.27,2700.0,127.0087,127.1287,127.0001,127.1287,2700.0
2017-09-27 13:50:00,148.31,148.4,148.31,148.39,6093.0,127.163,127.2402,127.163,127.2316,6093.0
2017-09-27 13:55:00,148.38,148.45,148.37,148.45,1815.0,127.223,127.283,127.2144,127.283,1815.0
2017-09-27 14:00:00,148.42,148.46,148.25,148.25,4700.0,127.2573,127.2916,127.1116,127.1116,4700.0
2017-09-27 14:05:00,148.25,148.25,148.01,148.09,6877.0,127.1116,127.1116,126.9058,126.9744,6877.0
2017-09-27 14:10:00,148.04,148.15,148.03,148.03,4374.0,126.9315,127.0258,126.9229,126.9229,4374.0
2017-09-27 14:15:00,148.05,148.19,148.0,148.12,7250.0,126.9401,127.0601,126.8972,127.0001,7250.0
2017-09-27 14:20:00,148.16,148.17,148.06,148.12,6920.0,127.0344,127.043,126.9487,127.0001,6920.0
2017-09-27 14:25:00,148.15,148.23,148.15,148.2,2000.0,127.0258,127.0944,127.0258,127.0687,2000.0
2017-09-27 14:30:00,148.24,148.31,148.2,148.24,7809.0,127.103,127.163,127.0687,127.103,7809.0
2017-09-27 14:35:00,148.18,148.28,148.17,148.26,3779.0,127.0515,127.1373,127.043,127.1201,3779.0
2017-09-27 14:40:00,148.28,148.3,148.13,148.13,5001.0,127.1373,127.1544,127.0087,127.0087,5001.0
2017-09-27 14:45:00,148.16,148.2,148.13,148.16,400.0,127.0344,127.0687,127.0087,127.0344,400.0
2017-09-27 14:50:00,148.15,148.26,148.13,148.24,8000.0,127.0258,127.1201,127.0087,127.103,8000.0
2017-09-27 14:55:00,148.3,148.39,148.3,148.34,5106.0,127.1544,127.2316,127.1544,127.1887,5106.0
2017-09-27 15:00:00,148.3,148.46,148.3,148.44,5287.0,127.1544,127.2916,127.1544,127.2745,5287.0
2017-09-27 15:05:00,148.46,148.46,148.21,148.24,8609.0,127.2916,127.2916,127.0773,127.103,8609.0
2017-09-27 15:10:00,148.21,148.26,148.14,148.15,6410.0,127.0773,127.1201,127.0172,127.0258,6410.0
2017-09-27 15:15:00,148.06,148.21,148.02,148.21,8871.0,126.9487,127.0773,126.9144,127.0773,8871.0
2017-09-27 15:20:00,148.23,148.34,148.23,148.29,4713.0,127.0944,127.1887,127.0944,127.1459,4713.0
2017-09-27 15:25:00,148.28,148.47,148.23,148.47,7578.0,127.1373,127.3002,127.0944,127.3002,7578.0
2017-09-27 15:30:00,148.47,148.5,148.42,148.47,9022.0,127.3002,127.3259,127.2573,127.3002,9022.0
2017-09-27 15:35:00,148.45,148.5,148.4,148.42,7095.0,127.283,127.3259,127.2402,127.2573,7095.0
2017-09-27 15:40:00,148.42,148.42,148.19,148.23,13678.0,127.2573,127.2573,127.0601,127.0944,13678.0
2017-09-27 15:45:00,148.14,148.14,147.99,148.0,12047.0,127.0172,127.0172,126.8886,126.8972,12047.0
2017-09-27 15:50:00,147.98,148.0,147.86,147.9,19902.0,126.8801,126.8972,126.7772,126.8115,19902.0
2017-09-27 15:55:00,147.89,147.96,147.83,147.91,46511.0,126.8029,126.8629,126.7514,126.82,46511.0
2017-09-28 09:30:00,147.77,147.77,147.77,147.77,7290.0,126.7,126.7,126.7,126.7,7290.0
2017-09-28 09:35:00,147.8,147.91,147.62,147.71,6689.0,126.7257,126.82,126.5714,126.6486,6689.0
2017-09-28 09:40:00,147.7,147.83,147.47,147.54,5337.0,126.64,126.7514,126.4428,126.5028,5337.0
2017-09-28 09:45:00,147.6,147.8,147.54,147.6,6002.0,126.5542,126.7257,126.5028,126.5542,6002.0
2017-09-28 09:50:00,147.49,147.63,147.42,147.58,5015.0,126.4599,126.58,126.3999,126.5371,5015.0
2017-09-28 09:55:00,147.56,147.56,147.3,147.3,5971.0,126.5199,126.5199,126.297,126.297,5971.0
2017-09-28 10:00:00,147.39,147.47,147.26,147.38,4611.0,126.3742,126.4428,126.2627,126.3656,4611.0
2017-09-28 10:05:00,147.31,147.32,147.22,147.22,945.0,126.3056,126.3142,126.2284,126.2284,945.0
2017-09-28 10:10:00,147.22,147.31,147.17,147.22,3182.0,126.2284,126.3056,126.1856,126.2284,3182.0
2017-09-28 10:15:00,147.25,147.27,146.99,147.0,3800.0,126.2541,126.2713,126.0312,126.0398,3800.0
2017-09-28 10:20:00,146.97,147.09,146.94,147.09,4400.0,126.0141,126.117,125.9883,126.117,4400.0
2017-09-28 10:25:00,147.08,147.26,147.08,147.18,3800.0,126.1084,126.2627,126.1084,126.1941,3800.0
2017-09-28 10:30:00,147.18,147.2,146.97,146.97,4700.0,126.1941,126.2113,126.0141,126.0141,4700.0
2017-09-28 10:35:00,146.72,146.97,146.72,146.97,2711.0,125.7997,126.0141,125.7997,126.0141,2711.0
2017-09-28 10:40:00,147.04,147.21,147.04,147.2,4398.0,126.0741,126.2198,126.0741,126.2113,4398.0
2017-09-28 10:45:00,147.17,147.29,147.15,147.25,3769.0,126.1856,126.2884,126.1684,126.2541,3769.0
2017-09-28 10:50:00,147.29,147.41,147.17,147.34,5159.0,126.2884,126.3913,126.1856,126.3313,5159.0
2017-09-28 10:55:00,147.26,147.33,147.11,147.11,5192.0,126.2627,126.3227,126.1341,126.1341,5192.0
2017-09-28 11:00:00,147.16,147.35,147.12,147.35,16799.0,126.177,126.3399,126.1427,126.3399,16799.0
2017-09-28 11:05:00,147.36,147.58,147.36,147.49,3755.0,126.3485,126.5371,126.3485,126.4599,3755.0
2017-09-28 11:10:00,147.44,147.5,147.33,147.45,3520.0,126.4171,126.4685,126.3227,126.4256,3520.0
2017-09-28 11:15:00,147.46,147.51,147.41,147.42,2055.0,126.4342,126.4771,126.3913,126.3999,2055.0
2017-09-28 11:20:00,147.44,147.55,147.4,147.4,4500.0,126.4171,126.5114,126.3828,126.3828,4500.0
2017-09-28 11:25:00,147.41,147.51,147.39,147.4,4500.0,126.3913,126.4771,126.3742,126.3828,4500.0
2017-09-28 11:30:00,147.43,147.65,147.42,147.53,8884.0,126.4085,126.5971,126.3999,126.4942,8884.0
2017-09-28 11:35:00,147.61,147.73,147.6,147.7,7688.0,126.5628,126.6657,126.5542,126.64,7688.0
2017-09-28 11:40:00,147.7,147.71,147.61,147.68,3400.0,126.64,126.6486,126.5628,126.6228,3400.0
2017-09-28 11:45:00,147.65,147.77,147.64,147.74,5117.0,126.5971,126.7,126.5885,126.6743,5117.0
2017-09-28 11:50:00,147.77,147.93,147.68,147.91,4452.0,126.7,126.8372,126.6228,126.82,4452.0
2017-09-28 11:55:00,147.89,148.01,147.84,147.87,4200.0,126.8029,126.9058,126.76,126.7857,4200.0
2017-09-28 12:00:00,147.86,147.86,147.77,147.8,3002.0,126.7772,126.7772,126.7,126.7257,3002.0
2017-09-28 12:05:00,147.81,147.88,147.8,147.83,4223.0,126.7343,126.7943,126.7257,126.7514,4223.0
2017-09-28 12:10:00,147.81,147.85,147.75,147.8,9100.0,126.7343,126.7686,126.6829,126.7257,9100.0
2017-09-28 12:15:00,147.78,147.84,147.67,147.84,80051.0,126.7086,126.76,126.6143,126.76,80051.0
2017-09-28 12:20:00,147.86,147.96,147.82,147.89,4258.0,126.7772,126.8629,126.7429,126.8029,4258.0
2017-09-28 12:25:00,147.94,148.04,147.94,147.97,876.0,126.8458,126.9315,126.8458,126.8715,876.0
2017-09-28 12:30:00,147.91,147.92,147.83,147.83,3014.0,126.82,126.8286,126.7514,126.7514,3014.0
2017-09-28 12:35:00,147.87,147.87,147.81,147.81,500.0,126.7857,126.7857,126.7343,126.7343,500.0
2017-09-28 12:40:00,147.8,147.86,147.74,147.76,4601.0,126.7257,126.7772,126.6743,126.6914,4601.0
2017-09-28 12:45:00,147.75,147.75,147.66,147.73,2900.0,126.6829,126.6829,126.6057,126.6657,2900.0
2017-09-28 12:50:00,147.67,147.8,147.65,147.8,2200.0,126.6143,126.7257,126.5971,126.7257,2200.0
2017-09-28 12:55:00,147.83,147.92,147.83,147.85,2300.0,126.7514,126.8286,126.7514,126.7686,2300.0
2017-09-28 13:00:00,147.89,147.94,147.89,147.94,1301.0,126.8029,126.8458,126.8029,126.8458,1301.0
2017-09-28 13:05:00,147.94,148.05,147.94,148.0,3000.0,126.8458,126.9401,126.8458,126.8972,3000.0
2017-09-28 13:10:00,148.05,148.14,148.05,148.08,2500.0,126.9401,127.0172,126.9401,126.9658,2500.0
2017-09-28 13:15:00,148.07,148.16,148.07,148.11,1200.0,126.9572,127.0344,126.9572,126.9915,1200.0
2017-09-28 13:20:00,148.12,148.19,148.1,148.19,2700.0,127.0001,127.0601,126.9829,127.0601,2700.0
2017-09-28 13:25:00,148.13,148.16,148.1,148.16,1895.0,127.0087,127.0344,126.9829,127.0344,1895.0
2017-09-28 13:30:00,148.11,148.19,148.09,148.18,2300.0,126.9915,127.0601,126.9744,127.0515,2300.0
2017-09-28 13:35:00,148.21,148.21,148.12,148.2,4000.0,127.0773,127.0773,127.0001,127.0687,4000.0
2017-09-28 13:40:00,148.18,148.21,148.14,148.18,1957.0,127.0515,127.0773,127.0172,127.0515,1957.0
2017-09-28 13:45:00,148.14,148.35,148.14,148.34,3176.0,127.0172,127.1973,127.0172,127.1887,3176.0
2017-09-28 13:50:00,148.32,148.34,148.28,148.31,1634.0,127.1716,127.1887,127.1373,127.163,1634.0
2017-09-28 13:55:00,148.37,148.46,148.37,148.37,3900.0,127.2144,127.2916,127.2144,127.2144,3900.0
2017-09-28 14:00:00,148.39,148.39,148.21,148.28,7364.0,127.2316,127.2316,127.0773,127.1373,7364.0
2017-09-28 14:05:00,148.27,148.27,148.17,148.23,5669.0,127.1287,127.1287,127.043,127.0944,5669.0
2017-09-28 14:10:00,148.23,148.35,148.23,148.35,3653.0,127.0944,127.1973,127.0944,127.1973,3653.0
2017-09-28 14:15:00,148.33,148.38,148.27,148.29,2353.0,127.1802,127.223,127.1287,127.1459,2353.0
2017-09-28 14:20:00,148.33,148.35,148.25,148.3,2400.0,127.1802,127.1973,127.1116,127.1544,2400.0
2017-09-28 14:25:00,148.29,148.33,148.23,148.28,2605.0,127.1459,127.1802,127.0944,127.1373,2605.0
2017-09-28 14:30:00,148.19,148.21,148.17,148.21,1671.0,127.0601,127.0773,127.043,127.0773,1671.0
2017-09-28 14:35:00,148.14,148.17,148.11,148.11,3250.0,127.0172,127.043,126.9915,126.9915,3250.0
2017-09-28 14:40:00,148.12,148.18,148.11,148.18,3412.0,127.0001,127.0515,126.9915,127.0515,3412.0
2017-09-28 14:45:00,148.15,148.15,148.09,148.1,2771.0,127.0258,127.0258,126.9744,126.9829,2771.0
2017-09-28 14:50:00,148.11,148.13,148.05,148.05,2774.0,126.9915,127.0087,126.9401,126.9401,2774.0
2017-09-28 14:55:00,148.08,148.11,148.05,148.11,4078.0,126.9658,126.9915,126.9401,126.9915,4078.0
2017-09-28 15:00:00,148.13,148.21,148.06,148.21,5599.0,127.0087,127.0773,126.9487,127.0773,5599.0
2017-09-28 15:05:00,148.21,148.24,148.17,148.24,3655.0,127.0773,127.103,127.043,127.103,3655.0
2017-09-28 15:10:00,148.25,148.41,148.22,148.37,4606.0,127.1116,127.2487,127.0858,127.2144,4606.0
2017-09-28 15:15:00,148.39,148.39,148.14,148.14,11180.0,127.2316,127.2316,127.0172,127.0172,11180.0
2017-09-28 15:20:00,148.14,148.14,148.04,148.04,30100.0,127.0172,127.0172,126.9315,126.9315,30100.0
2017-09-28 15:25:00,148.04,148.04,147.93,147.97,4970.0,126.9315,126.9315,126.8372,126.8715,4970.0
2017-09-28 15:30:00,147.97,147.98,147.92,147.97,6932.0,126.8715,126.8801,126.8286,126.8715,6932.0
2017-09-28 15:35:00,147.97,147.98,147.77,147.8,9252.0,126.8715,126.8801,126.7,126.7257,9252.0
2017-09-28 15:40:00,147.84,147.88,147.81,147.81,13350.0,126.76,126.7943,126.7343,126.7343,13350.0
2017-09-28 15:45:00,147.81,147.82,147.71,147.72,15206.0,126.7343,126.7429,126.6486,126.6571,15206.0
2017-09-28 15:50:00,147.75,147.8,147.72,147.72,13982.0,126.6829,126.7257,126.6571,126.6571,13982.0
2017-09-28 15:55:00,147.73,147.82,147.71,147.74,44120.0,126.6657,126.7429,126.6486,126.6743,44120.0
2017-09-29 09:30:00,147.75,147.75,147.75,147.75,5215.0,126.6829,126.6829,126.6829,126.6829,5215.0
2017-09-29 09:35:00,147.92,148.22,147.83,148.2,3815.0,126.8286,127.0858,126.7514,127.0687,3815.0
2017-09-29 09:40:00,148.13,148.64,148.02,148.55,3994.0,127.0087,127.446,126.9144,127.3688,3994.0
2017-09-29 09:45:00,148.47,148.55,147.86,148.07,7125.0,127.3002,127.3688,126.7772,126.9572,7125.0
2017-09-29 09:50:00,147.96,148.23,147.88,148.22,4699.0,126.8629,127.0944,126.7943,127.0858,4699.0
2017-09-29 09:55:00,148.15,148.73,148.13,148.73,4575.0,127.0258,127.5231,127.0087,127.5231,4575.0
2017-09-29 10:00:00,148.71,148.71,148.47,148.57,3651.0,127.506,127.506,127.3002,127.3859,3651.0
2017-09-29 10:05:00,148.58,148.98,148.48,148.89,11211.0,127.3945,127.7375,127.3088,127.6603,11211.0
2017-09-29 10:10:00,148.98,149.0,148.83,149.0,4656.0,127.7375,127.7546,127.6089,127.7546,4656.0
2017-09-29 10:15:00,148.93,149.19,148.93,149.12,5975.0,127.6946,127.9175,127.6946,127.8575,5975.0
2017-09-29 10:20:00,149.11,149.11,148.94,149.01,4330.0,127.8489,127.8489,127.7032,127.7632,4330.0
2017-09-29 10:25:00,148.95,148.95,148.79,148.91,1700.0,127.7117,127.7117,127.5746,127.6775,1700.0
2017-09-29 10:30:00,148.98,149.0,148.86,148.86,3900.0,127.7375,127.7546,127.6346,127.6346,3900.0
2017-09-29 10:35:00,148.81,148.81,148.46,148.54,2478.0,127.5917,127.5917,127.2916,127.3602,2478.0
2017-09-29 10:40:00,148.53,148.61,148.41,148.58,4411.0,127.3516,127.4202,127.2487,127.3945,4411.0
2017-09-29 10:45:00,148.53,148.64,148.47,148.47,4536.0,127.3516,127.446,127.3002,127.3002,4536.0
2017-09-29 10:50:00,148.44,148.5,148.32,148.44,4780.0,127.2745,127.3259,127.1716,127.2745,4780.0
2017-09-29 10:55:00,148.42,148.42,148.31,148.35,2900.0,127.2573,127.2573,127.163,127.1973,2900.0
2017-09-29 11:00:00,148.36,148.36,148.24,148.34,4800.0,127.2059,127.2059,127.103,127.1887,4800.0
2017-09-29 11:05:00,148.31,148.45,148.27,148.27,5091.0,127.163,127.283,127.1287,127.1287,5091.0
2017-09-29 11:10:00,148.34,148.46,148.34,148.46,8196.0,127.1887,127.2916,127.1887,127.2916,8196.0
2017-09-29 11:15:00,148.44,148.44,147.98,148.05,3600.0,127.2745,127.2745,126.8801,126.9401,3600.0
2017-09-29 11:20:00,148.03,148.08,147.84,147.86,4893.0,126.9229,126.9658,126.76,126.7772,4893.0
2017-09-29 11:25:00,147.91,148.12,147.88,148.05,24146.0,126.82,127.0001,126.7943,126.9401,24146.0
2017-09-29 11:30:00,148.05,148.18,148.01,148.18,8939.0,126.9401,127.0515,126.9058,127.0515,8939.0
2017-09-29 11:35:00,148.22,148.38,148.18,148.38,3095.0,127.0858,127.223,127.0515,127.223,3095.0
2017-09-29 11:40:00,148.32,148.39,148.32,148.38,1887.0,127.1716,127.2316,127.1716,127.223,1887.0
2017-09-29 11:45:00,148.34,148.35,148.15,148.21,6608.0,127.1887,127.1973,127.0258,127.0773,6608.0
2017-09-29 11:50:00,148.21,148.38,148.18,148.34,2003.0,127.0773,127.223,127.0515,127.1887,2003.0
2017-09-29 11:55:00,148.36,148.43,148.35,148.39,1152.0,127.2059,127.2659,127.1973,127.2316,1152.0
2017-09-29 12:00:00,148.39,148.39,148.21,148.23,5362.0,127.2316,127.2316,127.0773,127.0944,5362.0
2017-09-29 12:05:00,148.28,148.3,148.16,148.27,3486.0,127.1373,127.1544,127.0344,127.1287,3486.0
2017-09-29 12:10:00,148.29,148.38,148.24,148.38,1547.0,127.1459,127.223,127.103,127.223,1547.0
2017-09-29 12:15:00,148.44,148.52,148.44,148.48,2833.0,127.2745,127.3431,127.2745,127.3088,2833.0
2017-09-29 12:20:00,148.46,148.46,148.24,148.25,4736.0,127.2916,127.2916,127.103,127.1116,4736.0
2017-09-29 12:25:00,148.24,148.36,148.18,148.33,14236.0,127.103,127.2059,127.0515,127.1802,14236.0
2017-09-29 12:30:00,148.31,148.38,148.28,148.37,1682.0,127.163,127.223,127.1373,127.2144,1682.0
2017-09-29 12:35:00,148.39,148.43,148.29,148.38,4801.0,127.2316,127.2659,127.1459,127.223,4801.0
2017-09-29 12:40:00,148.38,148.38,148.31,148.32,1000.0,127.223,127.223,127.163,127.1716,1000.0
2017-09-29 12:45:00,148.34,148.44,148.32,148.44,1426.0,127.1887,127.2745,127.1716,127.2745,1426.0
2017-09-29 12:50:00,148.46,148.48,148.4,148.4,1937.0,127.2916,127.3088,127.2402,127.2402,1937.0
2017-09-29 12:55:00,148.42,148.58,148.42,148.53,2353.0,127.2573,127.3945,127.2573,127.3516,2353.0
2017-09-29 13:00:00,148.5,148.51,148.36,148.39,3057.0,127.3259,127.3345,127.2059,127.2316,3057.0
2017-09-29 13:05:00,148.39,148.42,148.24,148.32,6060.0,127.2316,127.2573,127.103,127.1716,6060.0
2017-09-29 13:10:00,148.28,148.34,148.18,148.23,6347.0,127.1373,127.1887,127.0515,127.0944,6347.0
2017-09-29 13:15:00,148.24,148.45,148.24,148.44,2895.0,127.103,127.283,127.103,127.2745,2895.0
2017-09-29 13:20:00,148.42,148.42,148.28,148.28,3230.0,127.2573,127.2573,127.1373,127.1373,3230.0
2017-09-29 13:25:00,148.31,148.33,148.28,148.32,802.0,127.163,127.1802,127.1373,127.1716,802.0
2017-09-29 13:30:00,148.41,148.44,148.4,148.44,1099.0,127.2487,127.2745,127.2402,127.2745,1099.0
2017-09-29 13:35:00,148.48,148.48,148.43,148.48,500.0,127.3088,127.3088,127.2659,127.3088,500.0
2017-09-29 13:40:00,148.49,148.51,148.44,148.46,4033.0,127.3173,127.3345,127.2745,127.2916,4033.0
2017-09-29 13:45:00,148.47,148.55,148.44,148.48,5609.0,127.3002,127.3688,127.2745,127.3088,5609.0
2017-09-29 13:50:00,148.47,148.52,148.39,148.47,6290.0,127.3002,127.3431,127.2316,127.3002,6290.0
2017-09-29 13:55:00,148.46,148.52,148.44,148.51,3700.0,127.2916,127.3431,127.2745,127.3345,3700.0
2017-09-29 14:00:00,148.49,148.49,148.36,148.42,2900.0,127.3173,127.3173,127.2059,127.2573,2900.0
2017-09-29 14:05:00,148.42,148.42,148.35,148.37,2240.0,127.2573,127.2573,127.1973,127.2144,2240.0
2017-09-29 14:10:00,148.36,148.44,148.35,148.44,1100.0,127.2059,127.2745,127.1973,127.2745,1100.0
2017-09-29 14:15:00,148.45,148.55,148.41,148.41,12818.0,127.283,127.3688,127.2487,127.2487,12818.0
2017-09-29 14:20:00,148.4,148.42,148.32,148.32,3926.0,127.2402,127.2573,127.1716,127.1716,3926.0
2017-09-29 14:25:00,148.32,148.33,148.3,148.33,3060.0,127.1716,127.1802,127.1544,127.1802,3060.0
2017-09-29 14:30:00,148.33,148.43,148.32,148.43,3100.0,127.1802,127.2659,127.1716,127.2659,3100.0
2017-09-29 14:35:00,148.43,148.43,148.33,148.33,4594.0,127.2659,127.2659,127.1802,127.1802,4594.0
2017-09-29 14:40:00,148.39,148.46,148.37,148.4,5084.0,127.2316,127.2916,127.2144,127.2402,5084.0
2017-09-29 14:45:00,148.45,148.59,148.41,148.53,2560.0,127.283,127.4031,127.2487,127.3516,2560.0
2017-09-29 14:50:00,148.5,148.56,148.5,148.55,1900.0,127.3259,127.3774,127.3259,127.3688,1900.0
2017-09-29 14:55:00,148.57,148.59,148.54,148.55,2150.0,127.3859,127.4031,127.3602,127.3688,2150.0
2017-09-29 15:00:00,148.52,148.67,148.52,148.61,4197.0,127.3431,127.4717,127.3431,127.4202,4197.0
2017-09-29 15:05:00,148.6,148.68,148.58,148.65,4466.0,127.4117,127.4802,127.3945,127.4545,4466.0
2017-09-29 15:10:00,148.64,148.66,148.59,148.59,4185.0,127.446,127.4631,127.4031,127.4031,4185.0
2017-09-29 15:15:00,148.6,148.65,148.55,148.63,4200.0,127.4117,127.4545,127.3688,127.4374,4200.0
2017-09-29 15:20:00,148.65,148.68,148.62,148.65,3241.0,127.4545,127.4802,127.4288,127.4545,3241.0
2017-09-29 15:25:00,148.64,148.64,148.59,148.62,4484.0,127.446,127.446,127.4031,127.4288,4484.0
2017-09-29 15:30:00,148.6,148.71,148.58,148.71,6111.0,127.4117,127.506,127.3945,127.506,6111.0
2017-09-29 15:35:00,148.71,148.75,148.63,148.65,5721.0,127.506,127.5403,127.4374,127.4545,5721.0
2017-09-29 15:40:00,148.64,148.76,148.64,148.64,11878.0,127.446,127.5488,127.446,127.446,11878.0
2017-09-29 15:45:00,148.64,148.64,148.39,148.43,14853.0,127.446,127.446,127.2316,127.2659,14853.0
2017-09-29 15:50:00,148.42,148.43,148.33,148.42,9808.0,127.2573,127.2659,127.1802,127.2573,9808.0
2017-09-29 15:55:00,148.42,148.56,148.4,148.53,44596.0,127.2573,127.3774,127.2402,127.3516,44596.0
2017-10-02 09:30:00,148.28,148.7,148.22,148.4,23815.0,127.1373,127.4974,127.0858,127.2402,23815.0
2017-10-02 09:35:00,148.39,148.55,148.04,148.09,11943.0,127.2316,127.3688,126.9315,126.9744,11943.0
2017-10-02 09:40:00,147.96,148.01,147.79,147.97,2711.0,126.8629,126.9058,126.7171,126.8715,2711.0
2017-10-02 09:45:00,147.93,148.39,147.93,148.39,7930.0,126.8372,127.2316,126.8372,127.2316,7930.0
2017-10-02 09:50:00,148.53,148.64,148.49,148.64,2556.0,127.3516,127.446,127.3173,127.446,2556.0
2017-10-02 09:55:00,148.78,148.88,148.66,148.67,7070.0,127.566,127.6517,127.4631,127.4717,7070.0
2017-10-02 10:00:00,148.59,148.91,148.53,148.91,1286.0,127.4031,127.6775,127.3516,127.6775,1286.0
2017-10-02 10:05:00,148.9,148.9,148.6,148.6,6300.0,127.6689,127.6689,127.4117,127.4117,6300.0
2017-10-02 10:10:00,148.62,148.82,148.57,148.77,2800.0,127.4288,127.6003,127.3859,127.5574,2800.0
2017-10-02 10:15:00,148.8,149.14,148.8,149.14,5720.0,127.5831,127.8747,127.5831,127.8747,5720.0
2017-10-02 10:20:00,149.18,149.32,149.06,149.06,4001.0,127.909,128.029,127.8061,127.8061,4001.0
2017-10-02 10:25:00,148.96,148.99,148.62,148.77,2700.0,127.7203,127.746,127.4288,127.5574,2700.0
2017-10-02 10:30:00,148.8,148.8,148.46,148.46,4997.0,127.5831,127.5831,127.2916,127.2916,4997.0
2017-10-02 10:35:00,148.47,148.57,148.35,148.47,9606.0,127.3002,127.3859,127.1973,127.3002,9606.0
2017-10-02 10:40:00,148.48,148.52,148.39,148.44,9453.0,127.3088,127.3431,127.2316,127.2745,9453.0
2017-10-02 10:45:00,148.38,148.48,148.33,148.47,3000.0,127.223,127.3088,127.1802,127.3002,3000.0
2017-10-02 10:50:00,148.51,148.6,148.51,148.6,1000.0,127.3345,127.4117,127.3345,127.4117,1000.0
2017-10-02 10:55:00,148.6,148.61,148.34,148.34,6395.0,127.4117,127.4202,127.1887,127.1887,6395.0
2017-10-02 11:00:00,148.37,148.66,148.37,148.66,5500.0,127.2144,127.4631,127.2144,127.4631,5500.0
2017-10-02 11:05:00,148.62,148.79,148.55,148.55,16934.0,127.4288,127.5746,127.3688,127.3688,16934.0
2017-10-02 11:10:00,148.55,148.55,148.36,148.45,4209.0,127.3688,127.3688,127.2059,127.283,4209.0
2017-10-02 11:15:00,148.43,148.5,148.32,148.39,3455.0,127.2659,127.3259,127.1716,127.2316,3455.0
2017-10-02 11:20:00,148.34,148.39,148.27,148.37,5196.0,127.1887,127.2316,127.1287,127.2144,5196.0
2017-10-02 11:25:00,148.32,148.36,148.2,148.36,2700.0,127.1716,127.2059,127.0687,127.2059,2700.0
2017-10-02 11:30:00,148.41,148.65,148.41,148.65,2640.0,127.2487,127.4545,127.2487,127.4545,2640.0
2017-10-02 11:35:00,148.76,148.92,148.74,148.92,1559.0,127.5488,127.686,127.5317,127.686,1559.0
2017-10-02 11:40:00,148.82,148.98,148.79,148.98,4928.0,127.6003,127.7375,127.5746,127.7375,4928.0
2017-10-02 11:45:00,149.0,149.09,148.96,148.96,5156.0,127.7546,127.8318,127.7203,127.7203,5156.0
2017-10-02 11:50:00,148.94,149.01,148.92,148.99,1994.0,127.7032,127.7632,127.686,127.746,1994.0
2017-10-02 11:55:00,149.0,149.08,148.95,148.96,6537.0,127.7546,127.8232,127.7117,127.7203,6537.0
2017-10-02 12:00:00,148.98,149.27,148.95,149.26,2808.0,127.7375,127.9861,127.7117,127.9775,2808.0
2017-10-02 12:05:00,149.3,149.41,149.24,149.41,1800.0,128.0118,128.1062,127.9604,128.1062,1800.0
2017-10-02 12:10:00,149.33,149.33,149.15,149.3,3300.0,128.0376,128.0376,127.8832,128.0118,3300.0
2017-10-02 12:15:00,149.32,149.34,149.22,149.27,56419.0,128.029,128.0461,127.9433,127.9861,56419.0
2017-10-02 12:20:00,149.25,149.25,149.09,149.09,1900.0,127.969,127.969,127.8318,127.8318,1900.0
2017-10-02 12:25:00,149.09,149.15,149.09,149.15,700.0,127.8318,127.8832,127.8318,127.8832,700.0
2017-10-02 12:30:00,149.13,149.15,149.06,149.09,4393.0,127.8661,127.8832,127.8061,127.8318,4393.0
2017-10-02 12:35:00,149.15,149.18,149.01,149.01,6617.0,127.8832,127.909,127.7632,127.7632,6617.0
2017-10-02 12:40:00,149.07,149.15,149.04,149.08,4835.0,127.8146,127.8832,127.7889,127.8232,4835.0
2017-10-02 12:45:00,149.06,149.14,149.06,149.14,665.0,127.8061,127.8747,127.8061,127.8747,665.0
2017-10-02 12:50:00,149.08,149.18,149.06,149.06,4343.0,127.8232,127.909,127.8061,127.8061,4343.0
2017-10-02 12:55:00,149.06,149.06,148.93,148.94,3108.0,127.8061,127.8061,127.6946,127.7032,3108.0
2017-10-02 13:00:00,148.96,148.97,148.86,148.93,2797.0,127.7203,127.7289,127.6346,127.6946,2797.0
2017-10-02 13:05:00,148.88,148.97,148.88,148.97,4107.0,127.6517,127.7289,127.6517,127.7289,4107.0
2017-10-02 13:10:00,148.98,148.98,148.91,148.98,2695.0,127.7375,127.7375,127.6775,127.7375,2695.0
2017-10-02 13:15:00,149.0,149.0,148.86,148.88,4362.0,127.7546,127.7546,127.6346,127.6517,4362.0
2017-10-02 13:20:00,148.91,148.91,148.77,148.77,1600.0,127.6775,127.6775,127.5574,127.5574,1600.0
2017-10-02 13:25:00,148.83,148.9,148.8,148.89,5550.0,127.6089,127.6689,127.5831,127.6603,5550.0
2017-10-02 13:30:00,148.88,148.91,148.82,148.82,9769.0,127.6517,127.6775,127.6003,127.6003,9769.0
2017-10-02 13:35:00,148.89,148.93,148.84,148.84,2100.0,127.6603,127.6946,127.6174,127.6174,2100.0
2017-10-02 13:40:00,148.84,148.91,148.84,148.85,3993.0,127.6174,127.6775,127.6174,127.626,3993.0
2017-10-02 13:45:00,148.84,148.89,148.79,148.8,6844.0,127.6174,127.6603,127.5746,127.5831,6844.0
2017-10-02 13:50:00,148.77,148.8,148.74,148.8,2470.0,127.5574,127.5831,127.5317,127.5831,2470.0
2017-10-02 13:55:00,148.78,148.78,148.65,148.7,5867.0,127.566,127.566,127.4545,127.4974,5867.0
2017-10-02 14:00:00,148.68,148.8,148.68,148.76,5712.0,127.4802,127.5831,127.4802,127.5488,5712.0
2017-10-02 14:05:00,148.76,148.86,148.76,148.85,6032.0,127.5488,127.6346,127.5488,127.626,6032.0
2017-10-02 14:10:00,148.87,148.94,148.83,148.93,4493.0,127.6432,127.7032,127.6089,127.6946,4493.0
2017-10-02 14:15:00,148.91,149.01,148.91,149.0,2300.0,127.6775,127.7632,127.6775,127.7546,2300.0
2017-10-02 14:20:00,148.98,149.11,148.96,149.11,4151.0,127.7375,127.8489,127.7203,127.8489,4151.0
2017-10-02 14:25:00,149.11,149.12,149.03,149.08,6099.0,127.8489,127.8575,127.7803,127.8232,6099.0
2017-10-02 14:30:00,149.05,149.06,148.89,149.0,3635.0,127.7975,127.8061,127.6603,127.7546,3635.0
2017-10-02 14:35:00,149.0,149.2,149.0,149.2,3205.0,127.7546,127.9261,127.7546,127.9261,3205.0
2017-10-02 14:40:00,149.2,149.26,149.17,149.19,6200.0,127.9261,127.9775,127.9004,127.9175,6200.0
2017-10-02 14:45:00,149.19,149.19,149.1,149.14,3247.0,127.9175,127.9175,127.8404,127.8747,3247.0
2017-10-02 14:50:00,149.15,149.21,149.13,149.16,2200.0,127.8832,127.9347,127.8661,127.8918,2200.0
2017-10-02 14:55:00,149.16,149.21,149.13,149.18,4601.0,127.8918,127.9347,127.8661,127.909,4601.0
2017-10-02 15:00:00,149.14,149.14,148.89,148.99,3485.0,127.8747,127.8747,127.6603,127.746,3485.0
2017-10-02 15:05:00,148.99,149.0,148.79,148.83,6408.0,127.746,127.7546,127.5746,127.6089,6408.0
2017-10-02 15:10:00,148.83,148.84,148.76,148.76,7235.0,127.6089,127.6174,127.5488,127.5488,7235.0
2017-10-02 15:15:00,148.79,148.81,148.72,148.77,4446.0,127.5746,127.5917,127.5145,127.5574,4446.0
2017-10-02 15:20:00,148.77,148.84,148.69,148.69,8603.0,127.5574,127.6174,127.4888,127.4888,8603.0
2017-10-02 15:25:00,148.71,148.84,148.7,148.74,8861.0,127.506,127.6174,127.4974,127.5317,8861.0
2017-10-02 15:30:00,148.78,148.9,148.77,148.9,6336.0,127.566,127.6689,127.5574,127.6689,6336.0
2017-10-02 15:35:00,148.9,148.95,148.81,148.95,9872.0,127.6689,127.7117,127.5917,127.7117,9872.0
2017-10-02 15:40:00,148.97,148.97,148.72,148.74,9645.0,127.7289,127.7289,127.5145,127.5317,9645.0
2017-10-02 15:45:00,148.76,149.1,148.74,148.91,20690.0,127.5488,127.8404,127.5317,127.6775,20690.0
2017-10-02 15:50:00,148.91,148.93,148.77,148.79,19395.0,127.6775,127.6946,127.5574,127.5746,19395.0
2017-10-02 15:55:00,148.79,148.8,148.62,148.7,83062.0,127.5746,127.5831,127.4288,127.4974,83062.0
2017-10-03 09:30:00,149.22,150.21,149.15,150.03,16559.0,127.9433,128.7921,127.8832,128.6378,16559.0
2017-10-03 09:35:00,150.25,150.25,149.32,149.88,6319.0,128.8264,128.8264,128.029,128.5091,6319.0
2017-10-03 09:40:00,149.74,149.85,149.3,149.44,3200.0,128.3891,128.4834,128.0118,128.1319,3200.0
2017-10-03 09:45:00,149.39,149.44,149.2,149.29,4303.0,128.089,128.1319,127.9261,128.0033,4303.0
2017-10-03 09:50:00,149.32,149.48,149.22,149.38,12270.0,128.029,128.1662,127.9433,128.0804,12270.0
2017-10-03 09:55:00,149.42,149.47,149.32,149.47,4153.0,128.1147,128.1576,128.029,128.1576,4153.0
2017-10-03 10:00:00,149.46,149.51,149.18,149.19,16200.0,128.149,128.1919,127.909,127.9175,16200.0
2017-10-03 10:05:00,149.24,149.29,148.93,148.93,6669.0,127.9604,128.0033,127.6946,127.6946,6669.0
2017-10-03 10:10:00,148.98,149.1,148.88,149.07,4652.0,127.7375,127.8404,127.6517,127.8146,4652.0
2017-10-03 10:15:00,149.08,149.21,149.01,149.12,6200.0,127.8232,127.9347,127.7632,127.8575,6200.0
2017-10-03 10:20:00,149.06,149.09,148.77,148.77,5385.0,127.8061,127.8318,127.5574,127.5574,5385.0
2017-10-03 10:25:00,148.8,148.82,148.71,148.71,4830.0,127.5831,127.6003,127.506,127.506,4830.0
2017-10-03 10:30:00,148.72,148.75,148.57,148.57,6547.0,127.5145,127.5403,127.3859,127.3859,6547.0
2017-10-03 10:35:00,148.56,148.67,148.49,148.55,11082.0,127.3774,127.4717,127.3173,127.3688,11082.0
2017-10-03 10:40:00,148.55,148.61,148.5,148.55,4105.0,127.3688,127.4202,127.3259,127.3688,4105.0
2017-10-03 10:45:00,148.56,148.92,148.53,148.92,5023.0,127.3774,127.686,127.3516,127.686,5023.0
2017-10-03 10:50:00,148.9,148.95,148.74,148.74,2521.0,127.6689,127.7117,127.5317,127.5317,2521.0
2017-10-03 10:55:00,148.79,148.88,148.74,148.82,3350.0,127.5746,127.6517,127.5317,127.6003,3350.0
2017-10-03 11:00:00,148.88,148.88,148.81,148.86,1700.0,127.6517,127.6517,127.5917,127.6346,1700.0
2017-10-03 11:05:00,148.89,148.89,148.71,148.81,6970.0,127.6603,127.6603,127.506,127.5917,6970.0
2017-10-03 11:10:00,148.74,148.74,148.61,148.68,2597.0,127.5317,127.5317,127.4202,127.4802,2597.0
2017-10-03 11:15:00,148.76,148.76,148.7,148.71,2749.0,127.5488,127.5488,127.4974,127.506,2749.0
2017-10-03 11:20:00,148.78,148.83,148.6,148.66,2706.0,127.566,127.6089,127.4117,127.4631,2706.0
2017-10-03 11:25:00,148.62,148.62,148.57,148.61,1008.0,127.4288,127.4288,127.3859,127.4202,1008.0
2017-10-03 11:30:00,148.61,148.64,148.54,148.64,1900.0,127.4202,127.446,127.3602,127.446,1900.0
2017-10-03 11:35:00,148.6,148.74,148.6,148.69,2600.0,127.4117,127.5317,127.4117,127.4888,2600.0
2017-10-03 11:40:00,148.7,148.7,148.61,148.65,3304.0,127.4974,127.4974,127.4202,127.4545,3304.0
2017-10-03 11:45:00,148.65,148.65,148.52,148.52,4476.0,127.4545,127.4545,127.3431,127.3431,4476.0
2017-10-03 11:50:00,148.6,148.76,148.6,148.69,2606.0,127.4117,127.5488,127.4117,127.4888,2606.0
2017-10-03 11:55:00,148.7,148.7,148.64,148.64,2863.0,127.4974,127.4974,127.446,127.446,2863.0
2017-10-03 12:00:00,148.65,148.71,148.62,148.68,8036.0,127.4545,127.506,127.4288,127.4802,8036.0
2017-10-03 12:05:00,148.68,148.69,148.61,148.66,3112.0,127.4802,127.4888,127.4202,127.4631,3112.0
2017-10-03 12:10:00,148.65,148.68,148.61,148.62,1606.0,127.4545,127.4802,127.4202,127.4288,1606.0
2017-10-03 12:15:00,148.67,148.72,148.63,148.72,3100.0,127.4717,127.5145,127.4374,127.5145,3100.0
2017-10-03 12:20:00,148.7,148.71,148.61,148.61,2914.0,127.4974,127.506,127.4202,127.4202,2914.0
2017-10-03 12:25:00,148.64,148.64,148.49,148.49,1700.0,127.446,127.446,127.3173,127.3173,1700.0
2017-10-03 12:30:00,148.47,148.5,148.44,148.49,909.0,127.3002,127.3259,127.2745,127.3173,909.0
2017-10-03 12:35:00,148.49,148.56,148.48,148.52,2327.0,127.3173,127.3774,127.3088,127.3431,2327.0
2017-10-03 12:40:00,148.63,148.71,148.63,148.68,1750.0,127.4374,127.506,127.4374,127.4802,1750.0
2017-10-03 12:45:00,148.71,148.81,148.64,148.74,4853.0,127.506,127.5917,127.446,127.5317,4853.0
2017-10-03 12:50:00,148.79,148.83,148.79,148.82,2354.0,127.5746,127.6089,127.5746,127.6003,2354.0
2017-10-03 12:55:00,148.84,148.91,148.79,148.89,2306.0,127.6174,127.6775,127.5746,127.6603,2306.0
2017-10-03 13:00:00,148.88,148.95,148.86,148.95,1907.0,127.6517,127.7117,127.6346,127.7117,1907.0
2017-10-03 13:05:00,149.0,149.11,148.96,148.97,5170.0,127.7546,127.8489,127.7203,127.7289,5170.0
2017-10-03 13:10:00,149.0,149.0,148.91,148.91,3300.0,127.7546,127.7546,127.6775,127.6775,3300.0
2017-10-03 13:15:00,148.98,149.0,148.95,148.98,2894.0,127.7375,127.7546,127.7117,127.7375,2894.0
2017-10-03 13:20:00,148.98,149.0,148.94,148.96,4140.0,127.7375,127.7546,127.7032,127.7203,4140.0
2017-10-03 13:25:00,148.96,149.0,148.93,148.95,4502.0,127.7203,127.7546,127.6946,127.7117,4502.0
2017-10-03 13:30:00,148.93,148.94,148.87,148.9,2261.0,127.6946,127.7032,127.6432,127.6689,2261.0
2017-10-03 13:35:00,148.9,148.92,148.86,148.89,1983.0,127.6689,127.686,127.6346,127.6603,1983.0
2017-10-03 13:40:00,148.92,148.96,148.92,148.94,1936.0,127.686,127.7203,127.686,127.7032,1936.0
2017-10-03 13:45:00,148.93,148.93,148.9,148.93,1291.0,127.6946,127.6946,127.6689,127.6946,1291.0
2017-10-03 13:50:00,148.91,149.0,148.89,149.0,4388.0,127.6775,127.7546,127.6603,127.7546,4388.0
2017-10-03 13:55:00,148.99,149.09,148.99,149.08,5456.0,127.746,127.8318,127.746,127.8232,5456.0
2017-10-03 14:00:00,149.07,149.15,149.07,149.11,1800.0,127.8146,127.8832,127.8146,127.8489,1800.0
2017-10-03 14:05:00,149.11,149.18,149.08,149.18,3891.0,127.8489,127.909,127.8232,127.909,3891.0
2017-10-03 14:10:00,149.16,149.2,149.07,149.08,5190.0,127.8918,127.9261,127.8146,127.8232,5190.0
2017-10-03 14:15:00,149.04,149.13,149.04,149.13,1324.0,127.7889,127.8661,127.7889,127.8661,1324.0
2017-10-03 14:20:00,149.13,149.13,149.04,149.04,1093.0,127.8661,127.8661,127.7889,127.7889,1093.0
2017-10-03 14:25:00,149.05,149.33,149.02,149.28,2592.0,127.7975,128.0376,127.7718,127.9947,2592.0
2017-10-03 14:30:00,149.27,149.32,149.26,149.31,1224.0,127.9861,128.029,127.9775,128.0204,1224.0
2017-10-03 14:35:00,149.31,149.31,149.23,149.29,2898.0,128.0204,128.0204,127.9518,128.0033,2898.0
2017-10-03 14:40:00,149.27,149.29,149.23,149.27,1337.0,127.9861,128.0033,127.9518,127.9861,1337.0
2017-10-03 14:45:00,149.29,149.3,149.18,149.2,1854.0,128.0033,128.0118,127.909,127.9261,1854.0
2017-10-03 14:50:00,149.2,149.22,149.11,149.18,3282.0,127.9261,127.9433,127.8489,127.909,3282.0
2017-10-03 14:55:00,149.18,149.23,149.11,149.19,2647.0,127.909,127.9518,127.8489,127.9175,2647.0
2017-10-03 15:00:00,149.17,149.2,149.17,149.2,1075.0,127.9004,127.9261,127.9004,127.9261,1075.0
2017-10-03 15:05:00,149.19,149.28,149.18,149.28,3389.0,127.9175,127.9947,127.909,127.9947,3389.0
2017-10-03 15:10:00,149.28,149.3,149.24,149.26,2277.0,127.9947,128.0118,127.9604,127.9775,2277.0
2017-10-03 15:15:00,149.27,149.41,149.27,149.38,3858.0,127.9861,128.1062,127.9861,128.0804,3858.0
2017-10-03 15:20:00,149.36,149.38,149.31,149.38,2655.0,128.0633,128.0804,128.0204,128.0804,2655.0
2017-10-03 15:25:00,149.36,149.36,149.29,149.33,2800.0,128.0633,128.0633,128.0033,128.0376,2800.0
2017-10-03 15:30:00,149.35,149.35,149.31,149.34,5839.0,128.0547,128.0547,128.0204,128.0461,5839.0
2017-10-03 15:35:00,149.34,149.46,149.33,149.46,6456.0,128.0461,128.149,128.0376,128.149,6456.0
2017-10-03 15:40:00,149.44,149.45,149.27,149.27,9461.0,128.1319,128.1405,127.9861,127.9861,9461.0
2017-10-03 15:45:00,149.29,149.31,149.19,149.22,11679.0,128.0033,128.0204,127.9175,127.9433,11679.0
2017-10-03 15:50:00,149.24,149.44,149.24,149.37,11904.0,127.9604,128.1319,127.9604,128.0719,11904.0
2017-10-03 15:55:00,149.41,149.49,149.35,149.47,16883.0,128.1062,128.1748,128.0547,128.1576,16883.0
2017-10-04 09:30:00,149.75,150.03,149.11,150.03,13590.0,128.3977,128.6378,127.8489,128.6378,13590.0
2017-10-04 09:35:00,150.02,150.68,150.02,150.68,14645.0,128.6292,129.1951,128.6292,129.1951,14645.0
2017-10-04 09:40:00,150.87,151.03,150.64,150.65,6837.0,129.358,129.4952,129.1608,129.1694,6837.0
2017-10-04 09:45:00,150.69,150.79,150.34,150.44,7686.0,129.2036,129.2894,128.9036,128.9893,7686.0
2017-10-04 09:50:00,150.32,150.4,149.91,150.0,9345.0,128.8864,128.955,128.5349,128.612,9345.0
2017-10-04 09:55:00,149.97,150.05,149.87,149.9,13400.0,128.5863,128.6549,128.5006,128.5263,13400.0
2017-10-04 10:00:00,149.93,150.04,149.87,149.88,8130.0,128.552,128.6463,128.5006,128.5091,8130.0
2017-10-04 10:05:00,149.88,149.93,149.75,149.81,3960.0,128.5091,128.552,128.3977,128.4491,3960.0
2017-10-04 10:10:00,149.72,149.79,149.56,149.62,5500.0,128.372,128.432,128.2348,128.2862,5500.0
2017-10-04 10:15:00,149.63,149.71,149.43,149.43,5362.0,128.2948,128.3634,128.1233,128.1233,5362.0
2017-10-04 10:20:00,149.5,150.0,149.31,149.31,15743.0,128.1833,128.612,128.0204,128.0204,15743.0
2017-10-04 10:25:00,149.28,149.44,149.22,149.39,7941.0,127.9947,128.1319,127.9433,128.089,7941.0
2017-10-04 10:30:00,149.43,149.46,149.14,149.19,6002.0,128.1233,128.149,127.8747,127.9175,6002.0
2017-10-04 10:35:00,149.19,149.41,149.18,149.3,7368.0,127.9175,128.1062,127.909,128.0118,7368.0
2017-10-04 10:40:00,149.31,149.54,149.28,149.45,12835.0,128.0204,128.2176,127.9947,128.1405,12835.0
2017-10-04 10:45:00,149.38,149.65,149.35,149.61,15136.0,128.0804,128.3119,128.0547,128.2776,15136.0
2017-10-04 10:50:00,149.58,149.58,149.39,149.39,4706.0,128.2519,128.2519,128.089,128.089,4706.0
2017-10-04 10:55:00,149.34,149.35,149.22,149.29,6728.0,128.0461,128.0547,127.9433,128.0033,6728.0
2017-10-04 11:00:00,149.28,149.31,149.14,149.18,2518.0,127.9947,128.0204,127.8747,127.909,2518.0
2017-10-04 11:05:00,149.13,149.37,149.13,149.35,4722.0,127.8661,128.0719,127.8661,128.0547,4722.0
2017-10-04 11:10:00,149.39,149.45,149.35,149.35,2427.0,128.089,128.1405,128.0547,128.0547,2427.0
2017-10-04 11:15:00,149.38,149.46,149.31,149.33,3646.0,128.0804,128.149,128.0204,128.0376,3646.0
2017-10-04 11:20:00,149.29,149.29,149.19,149.22,2200.0,128.0033,128.0033,127.9175,127.9433,2200.0
2017-10-04 11:25:00,149.22,149.7,149.22,149.7,12172.0,127.9433,128.3548,127.9433,128.3548,12172.0
2017-10-04 11:30:00,149.74,149.77,149.59,149.59,4194.0,128.3891,128.4148,128.2605,128.2605,4194.0
2017-10-04 11:35:00,149.62,149.75,149.62,149.72,3500.0,128.2862,128.3977,128.2862,128.372,3500.0
2017-10-04 11:40:00,149.74,149.88,149.66,149.84,3900.0,128.3891,128.5091,128.3205,128.4748,3900.0
2017-10-04 11:45:00,149.84,149.88,149.79,149.8,6000.0,128.4748,128.5091,128.432,128.4406,6000.0
2017-10-04 11:50:00,149.8,149.95,149.79,149.8,8498.0,128.4406,128.5692,128.432,128.4406,8498.0
2017-10-04 11:55:00,149.83,149.87,149.72,149.85,4516.0,128.4663,128.5006,128.372,128.4834,4516.0
2017-10-04 12:00:00,149.88,149.95,149.69,149.84,7194.0,128.5091,128.5692,128.3462,128.4748,7194.0
2017-10-04 12:05:00,149.88,149.88,149.76,149.78,4289.0,128.5091,128.5091,128.4063,128.4234,4289.0
2017-10-04 12:10:00,149.78,149.81,149.74,149.77,4078.0,128.4234,128.4491,128.3891,128.4148,4078.0
2017-10-04 12:15:00,149.78,149.85,149.71,149.78,2700.0,128.4234,128.4834,128.3634,128.4234,2700.0
2017-10-04 12:20:00,149.77,149.81,149.77,149.77,1100.0,128.4148,128.4491,128.4148,128.4148,1100.0
2017-10-04 12:25:00,149.77,149.77,149.68,149.68,4787.0,128.4148,128.4148,128.3377,128.3377,4787.0
2017-10-04 12:30:00,149.69,149.75,149.64,149.72,7119.0,128.3462,128.3977,128.3034,128.372,7119.0
2017-10-04 12:35:00,149.75,149.75,149.61,149.75,10800.0,128.3977,128.3977,128.2776,128.3977,10800.0
2017-10-04 12:40:00,149.73,149.75,149.57,149.57,5600.0,128.3805,128.3977,128.2433,128.2433,5600.0
2017-10-04 12:45:00,149.56,149.56,149.51,149.56,1400.0,128.2348,128.2348,128.1919,128.2348,1400.0
2017-10-04 12:50:00,149.56,149.69,149.56,149.67,3010.0,128.2348,128.3462,128.2348,128.3291,3010.0
2017-10-04 12:55:00,149.72,149.75,149.61,149.64,3229.0,128.372,128.3977,128.2776,128.3034,3229.0
2017-10-04 13:00:00,149.7,149.75,149.6,149.75,2709.0,128.3548,128.3977,128.2691,128.3977,2709.0
2017-10-04 13:05:00,149.69,149.75,149.67,149.75,1100.0,128.3462,128.3977,128.3291,128.3977,1100.0
2017-10-04 13:10:00,149.73,149.75,149.69,149.69,3300.0,128.3805,128.3977,128.3462,128.3462,3300.0
2017-10-04 13:15:00,149.69,149.72,149.67,149.69,2404.0,128.3462,128.372,128.3291,128.3462,2404.0
2017-10-04 13:20:00,149.64,149.68,149.61,149.68,1900.0,128.3034,128.3377,128.2776,128.3377,1900.0
2017-10-04 13:25:00,149.71,149.71,149.67,149.71,700.0,128.3634,128.3634,128.3291,128.3634,700.0
2017-10-04 13:30:00,149.71,149.73,149.67,149.73,2000.0,128.3634,128.3805,128.3291,128.3805,2000.0
2017-10-04 13:35:00,149.72,149.72,149.57,149.57,5230.0,128.372,128.372,128.2433,128.2433,5230.0
2017-10-04 13:40:00,149.58,149.63,149.55,149.55,2341.0,128.2519,128.2948,128.2262,128.2262,2341.0
2017-10-04 13:45:00,149.52,149.52,149.23,149.36,3612.0,128.2005,128.2005,127.9518,128.0633,3612.0
2017-10-04 13:50:00,149.41,149.47,149.4,149.47,1000.0,128.1062,128.1576,128.0976,128.1576,1000.0
2017-10-04 13:55:00,149.47,149.52,149.41,149.52,5447.0,128.1576,128.2005,128.1062,128.2005,5447.0
2017-10-04 14:00:00,149.56,149.6,149.52,149.56,1500.0,128.2348,128.2691,128.2005,128.2348,1500.0
2017-10-04 14:05:00,149.6,149.64,149.49,149.54,6766.0,128.2691,128.3034,128.1748,128.2176,6766.0
2017-10-04 14:10:00,149.51,149.62,149.5,149.6,3300.0,128.1919,128.2862,128.1833,128.2691,3300.0
2017-10-04 14:15:00,149.59,149.61,149.47,149.47,4214.0,128.2605,128.2776,128.1576,128.1576,4214.0
2017-10-04 14:20:00,149.47,149.51,149.42,149.5,4129.0,128.1576,128.1919,128.1147,128.1833,4129.0
2017-10-04 14:25:00,149.48,149.61,149.46,149.59,2000.0,128.1662,128.2776,128.149,128.2605,2000.0
2017-10-04 14:30:00,149.59,149.65,149.59,149.61,2500.0,128.2605,128.3119,128.2605,128.2776,2500.0
2017-10-04 14:35:00,149.61,149.74,149.61,149.69,4307.0,128.2776,128.3891,128.2776,128.3462,4307.0
2017-10-04 14:40:00,149.69,149.73,149.67,149.69,2300.0,128.3462,128.3805,128.3291,128.3462,2300.0
2017-10-04 14:45:00,149.7,149.74,149.66,149.69,4300.0,128.3548,128.3891,128.3205,128.3462,4300.0
2017-10-04 14:50:00,149.66,149.77,149.63,149.77,6154.0,128.3205,128.4148,128.2948,128.4148,6154.0
2017-10-04 14:55:00,149.77,149.81,149.74,149.78,2509.0,128.4148,128.4491,128.3891,128.4234,2509.0
2017-10-04 15:00:00,149.78,149.82,149.72,149.73,7800.0,128.4234,128.4577,128.372,128.3805,7800.0
2017-10-04 15:05:00,149.72,149.73,149.66,149.69,5449.0,128.372,128.3805,128.3205,128.3462,5449.0
2017-10-04 15:10:00,149.68,149.68,149.62,149.66,4202.0,128.3377,128.3377,128.2862,128.3205,4202.0
2017-10-04 15:15:00,149.65,149.71,149.64,149.7,4735.0,128.3119,128.3634,128.3034,128.3548,4735.0
2017-10-04 15:20:00,149.72,149.77,149.67,149.73,7100.0,128.372,128.4148,128.3291,128.3805,7100.0
2017-10-04 15:25:00,149.71,149.71,149.62,149.63,3100.0,128.3634,128.3634,128.2862,128.2948,3100.0
2017-10-04 15:30:00,149.64,149.64,149.53,149.55,9300.0,128.3034,128.3034,128.209,128.2262,9300.0
2017-10-04 15:35:00,149.54,149.64,149.54,149.64,14196.0,128.2176,128.3034,128.2176,128.3034,14196.0
2017-10-04 15:40:00,149.63,149.63,149.48,149.56,18685.0,128.2948,128.2948,128.1662,128.2348,18685.0
2017-10-04 15:45:00,149.54,149.71,149.48,149.71,23590.0,128.2176,128.3634,128.1662,128.3634,23590.0
2017-10-04 15:50:00,149.71,149.72,149.64,149.71,26638.0,128.3634,128.372,128.3034,128.3634,26638.0
2017-10-04 15:55:00,149.74,149.88,149.69,149.87,43262.0,128.3891,128.5091,128.3462,128.5006,43262.0
2017-10-05 09:30:00,150.09,150.27,149.68,150.27,18125.0,128.6892,128.8435,128.3377,128.8435,18125.0
2017-10-05 09:35:00,150.29,150.89,150.21,150.5,12116.0,128.8607,129.3751,128.7921,129.0407,12116.0
2017-10-05 09:40:00,150.62,151.0,150.35,150.89,11613.0,129.1436,129.4694,128.9121,129.3751,11613.0
2017-10-05 09:45:00,150.96,151.38,150.91,151.13,14108.0,129.4352,129.7953,129.3923,129.5809,14108.0
2017-10-05 09:50:00,151.13,151.51,150.95,151.41,15727.0,129.5809,129.9067,129.4266,129.821,15727.0
2017-10-05 09:55:00,151.43,151.47,150.62,150.63,22006.0,129.8381,129.8724,129.1436,129.1522,22006.0
2017-10-05 10:00:00,150.66,150.66,150.46,150.52,17389.0,129.1779,129.1779,129.0064,129.0579,17389.0
2017-10-05 10:05:00,150.51,150.6,150.26,150.29,5687.0,129.0493,129.1265,128.835,128.8607,5687.0
2017-10-05 10:10:00,150.27,150.43,150.1,150.1,3750.0,128.8435,128.9807,128.6978,128.6978,3750.0
2017-10-05 10:15:00,150.16,150.44,150.09,150.43,14606.0,128.7492,128.9893,128.6892,128.9807,14606.0
2017-10-05 10:20:00,150.42,150.53,150.3,150.3,7638.0,128.9721,129.0665,128.8693,128.8693,7638.0
2017-10-05 10:25:00,150.37,150.39,150.15,150.21,3219.0,128.9293,128.9464,128.7406,128.7921,3219.0
2017-10-05 10:30:00,150.21,150.35,150.18,150.31,13681.0,128.7921,128.9121,128.7664,128.8778,13681.0
2017-10-05 10:35:00,150.32,150.33,150.16,150.24,6035.0,128.8864,128.895,128.7492,128.8178,6035.0
2017-10-05 10:40:00,150.28,150.32,150.16,150.16,7098.0,128.8521,128.8864,128.7492,128.7492,7098.0
2017-10-05 10:45:00,150.2,150.21,150.05,150.14,6217.0,128.7835,128.7921,128.6549,128.7321,6217.0
2017-10-05 10:50:00,150.15,150.23,150.14,150.21,8524.0,128.7406,128.8092,128.7321,128.7921,8524.0
2017-10-05 10:55:00,150.22,150.46,150.22,150.32,13950.0,128.8007,129.0064,128.8007,128.8864,13950.0
2017-10-05 11:00:00,150.44,150.47,150.33,150.44,7559.0,128.9893,129.015,128.895,128.9893,7559.0
2017-10-05 11:05:00,150.46,150.49,150.37,150.38,7073.0,129.0064,129.0322,128.9293,128.9379,7073.0
2017-10-05 11:10:00,150.43,150.71,150.41,150.71,11013.0,128.9807,129.2208,128.9636,129.2208,11013.0
2017-10-05 11:15:00,150.68,150.87,150.62,150.87,7125.0,129.1951,129.358,129.1436,129.358,7125.0
2017-10-05 11:20:00,150.87,150.96,150.82,150.94,12700.0,129.358,129.4352,129.3151,129.418,12700.0
2017-10-05 11:25:00,150.96,151.01,150.84,150.85,12271.0,129.4352,129.478,129.3323,129.3408,12271.0
2017-10-05 11:30:00,150.83,151.0,150.83,150.96,9357.0,129.3237,129.4694,129.3237,129.4352,9357.0
2017-10-05 11:35:00,150.96,150.96,150.86,150.91,5213.0,129.4352,129.4352,129.3494,129.3923,5213.0
2017-10-05 11:40:00,150.9,150.96,150.77,150.77,9694.0,129.3837,129.4352,129.2722,129.2722,9694.0
2017-10-05 11:45:00,150.79,150.84,150.65,150.65,11447.0,129.2894,129.3323,129.1694,129.1694,11447.0
2017-10-05 11:50:00,150.62,150.77,150.62,150.68,18158.0,129.1436,129.2722,129.1436,129.1951,18158.0
2017-10-05 11:55:00,150.7,150.76,150.63,150.66,14348.0,129.2122,129.2637,129.1522,129.1779,14348.0
2017-10-05 12:00:00,150.66,150.79,150.57,150.72,13455.0,129.1779,129.2894,129.1008,129.2294,13455.0
2017-10-05 12:05:00,150.75,150.75,150.67,150.72,10033.0,129.2551,129.2551,129.1865,129.2294,10033.0
2017-10-05 12:10:00,150.72,150.85,150.7,150.85,7859.0,129.2294,129.3408,129.2122,129.3408,7859.0
2017-10-05 12:15:00,150.88,151.3,150.87,151.28,5689.0,129.3666,129.7267,129.358,129.7095,5689.0
2017-10-05 12:20:00,151.22,151.37,151.01,151.29,16768.0,129.6581,129.7867,129.478,129.7181,16768.0
2017-10-05 12:25:00,151.31,151.36,151.14,151.14,5585.0,129.7352,129.7781,129.5895,129.5895,5585.0
2017-10-05 12:30:00,151.14,151.14,150.98,151.02,6101.0,129.5895,129.5895,129.4523,129.4866,6101.0
2017-10-05 12:35:00,150.97,150.97,150.84,150.88,7421.0,129.4437,129.4437,129.3323,129.3666,7421.0
2017-10-05 12:40:00,150.87,150.93,150.78,150.78,5273.0,129.358,129.4094,129.2808,129.2808,5273.0
2017-10-05 12:45:00,150.75,150.95,150.73,150.95,12488.0,129.2551,129.4266,129.2379,129.4266,12488.0
2017-10-05 12:50:00,151.02,151.05,150.7,150.74,13156.0,129.4866,129.5123,129.2122,129.2465,13156.0
2017-10-05 12:55:00,150.75,150.77,150.7,150.77,5100.0,129.2551,129.2722,129.2122,129.2722,5100.0
2017-10-05 13:00:00,150.77,150.77,150.68,150.75,7239.0,129.2722,129.2722,129.1951,129.2551,7239.0
2017-10-05 13:05:00,150.73,150.81,150.72,150.76,5152.0,129.2379,129.3065,129.2294,129.2637,5152.0
2017-10-05 13:10:00,150.71,150.71,150.59,150.66,4250.0,129.2208,129.2208,129.1179,129.1779,4250.0
2017-10-05 13:15:00,150.67,150.69,150.62,150.69,2850.0,129.1865,129.2036,129.1436,129.2036,2850.0
2017-10-05 13:20:00,150.66,150.73,150.65,150.73,4976.0,129.1779,129.2379,129.1694,129.2379,4976.0
2017-10-05 13:25:00,150.73,150.73,150.63,150.68,4403.0,129.2379,129.2379,129.1522,129.1951,4403.0
2017-10-05 13:30:00,150.7,150.7,150.47,150.54,6709.0,129.2122,129.2122,129.015,129.075,6709.0
2017-10-05 13:35:00,150.58,150.6,150.44,150.49,6875.0,129.1093,129.1265,128.9893,129.0322,6875.0
2017-10-05 13:40:00,150.49,150.53,150.44,150.5,3000.0,129.0322,129.0665,128.9893,129.0407,3000.0
2017-10-05 13:45:00,150.51,150.51,150.47,150.49,2700.0,129.0493,129.0493,129.015,129.0322,2700.0
2017-10-05 13:50:00,150.5,150.5,150.37,150.37,5926.0,129.0407,129.0407,128.9293,128.9293,5926.0
2017-10-05 13:55:00,150.38,150.4,150.32,150.38,3511.0,128.9379,128.955,128.8864,128.9379,3511.0
2017-10-05 14:00:00,150.38,150.58,150.34,150.58,6548.0,128.9379,129.1093,128.9036,129.1093,6548.0
2017-10-05 14:05:00,150.59,150.68,150.56,150.64,4569.0,129.1179,129.1951,129.0922,129.1608,4569.0
2017-10-05 14:10:00,150.66,150.66,150.53,150.61,6445.0,129.1779,129.1779,129.0665,129.1351,6445.0
2017-10-05 14:15:00,150.62,150.65,150.54,150.54,4727.0,129.1436,129.1694,129.075,129.075,4727.0
2017-10-05 14:20:00,150.5,150.55,150.49,150.52,4235.0,129.0407,129.0836,129.0322,129.0579,4235.0
2017-10-05 14:25:00,150.53,150.53,150.45,150.45,3556.0,129.0665,129.0665,128.9979,128.9979,3556.0
2017-10-05 14:30:00,150.46,150.52,150.4,150.42,5610.0,129.0064,129.0579,128.955,128.9721,5610.0
2017-10-05 14:35:00,150.42,150.48,150.42,150.46,18859.0,128.9721,129.0236,128.9721,129.0064,18859.0
2017-10-05 14:40:00,150.47,150.47,150.44,150.45,3700.0,129.015,129.015,128.9893,128.9979,3700.0
2017-10-05 14:45:00,150.45,150.47,150.32,150.37,8226.0,128.9979,129.015,128.8864,128.9293,8226.0
2017-10-05 14:50:00,150.41,150.42,150.38,150.41,3320.0,128.9636,128.9721,128.9379,128.9636,3320.0
2017-10-05 14:55:00,150.39,150.45,150.37,150.45,4219.0,128.9464,128.9979,128.9293,128.9979,4219.0
2017-10-05 15:00:00,150.45,150.51,150.45,150.46,10466.0,128.9979,129.0493,128.9979,129.0064,10466.0
2017-10-05 15:05:00,150.46,150.46,150.26,150.31,9113.0,129.0064,129.0064,128.835,128.8778,9113.0
2017-10-05 15:10:00,150.3,150.33,150.16,150.19,5549.0,128.8693,128.895,128.7492,128.7749,5549.0
2017-10-05 15:15:00,150.19,150.2,150.12,150.12,12158.0,128.7749,128.7835,128.7149,128.7149,12158.0
2017-10-05 15:20:00,150.12,150.13,150.06,150.06,8069.0,128.7149,128.7235,128.6635,128.6635,8069.0
2017-10-05 15:25:00,150.06,150.21,150.05,150.2,11424.0,128.6635,128.7921,128.6549,128.7835,11424.0
2017-10-05 15:30:00,150.21,150.26,150.15,150.17,9992.0,128.7921,128.835,128.7406,128.7578,9992.0
2017-10-05 15:35:00,150.17,150.31,150.17,150.28,9606.0,128.7578,128.8778,128.7578,128.8521,9606.0
2017-10-05 15:40:00,150.29,150.36,150.29,150.35,8800.0,128.8607,128.9207,128.8607,128.9121,8800.0
2017-10-05 15:45:00,150.36,150.41,150.29,150.39,15251.0,128.9207,128.9636,128.8607,128.9464,15251.0
2017-10-05 15:50:00,150.37,150.46,150.32,150.45,19629.0,128.9293,129.0064,128.8864,128.9979,19629.0
2017-10-05 15:55:00,150.45,150.54,150.34,150.54,53873.0,128.9979,129.075,128.9036,129.075,53873.0
2017-10-06 09:30:00,150.69,151.1,150.17,151.07,13140.0,129.2036,129.5552,128.7578,129.5295,13140.0
2017-10-06 09:35:00,151.0,151.37,150.97,151.37,1300.0,129.4694,129.7867,129.4437,129.7867,1300.0
2017-10-06 09:40:00,151.38,151.42,151.14,151.4,7500.0,129.7953,129.8296,129.5895,129.8124,7500.0
2017-10-06 09:45:00,151.42,151.58,151.41,151.46,3070.0,129.8296,129.9667,129.821,129.8639,3070.0
2017-10-06 09:50:00,151.47,151.7,151.42,151.7,1915.0,129.8724,130.0696,129.8296,130.0696,1915.0
2017-10-06 09:55:00,151.59,151.98,151.59,151.9,4240.0,129.9753,130.3097,129.9753,130.2411,4240.0
2017-10-06 10:00:00,151.86,151.9,151.78,151.88,1500.0,130.2068,130.2411,130.1382,130.224,1500.0
2017-10-06 10:05:00,151.86,151.86,151.59,151.63,4846.0,130.2068,130.2068,129.9753,130.0096,4846.0
2017-10-06 10:10:00,151.61,151.67,151.52,151.64,1603.0,129.9925,130.0439,129.9153,130.0182,1603.0
2017-10-06 10:15:00,151.59,151.6,151.43,151.54,8397.0,129.9753,129.9839,129.8381,129.9325,8397.0
2017-10-06 10:20:00,151.55,151.63,151.41,151.48,3400.0,129.941,130.0096,129.821,129.881,3400.0
2017-10-06 10:25:00,151.36,151.47,151.36,151.41,1774.0,129.7781,129.8724,129.7781,129.821,1774.0
2017-10-06 10:30:00,151.41,151.51,151.33,151.33,4776.0,129.821,129.9067,129.7524,129.7524,4776.0
2017-10-06 10:35:00,151.28,151.28,151.11,151.27,5100.0,129.7095,129.7095,129.5638,129.7009,5100.0
2017-10-06 10:40:00,151.23,151.25,151.12,151.25,2405.0,129.6667,129.6838,129.5723,129.6838,2405.0
2017-10-06 10:45:00,151.21,151.21,151.15,151.15,1594.0,129.6495,129.6495,129.5981,129.5981,1594.0
2017-10-06 10:50:00,151.15,151.22,150.92,151.0,5200.0,129.5981,129.6581,129.4009,129.4694,5200.0
2017-10-06 10:55:00,150.94,150.94,150.74,150.74,2994.0,129.418,129.418,129.2465,129.2465,2994.0
2017-10-06 11:00:00,150.73,150.74,150.63,150.74,1500.0,129.2379,129.2465,129.1522,129.2465,1500.0
2017-10-06 11:05:00,150.74,150.8,150.58,150.58,11205.0,129.2465,129.298,129.1093,129.1093,11205.0
2017-10-06 11:10:00,150.63,150.66,150.58,150.64,2165.0,129.1522,129.1779,129.1093,129.1608,2165.0
2017-10-06 11:15:00,150.69,150.75,150.69,150.75,400.0,129.2036,129.2551,129.2036,129.2551,400.0
2017-10-06 11:20:00,150.67,150.67,150.54,150.58,1100.0,129.1865,129.1865,129.075,129.1093,1100.0
2017-10-06 11:25:00,150.55,150.59,150.42,150.44,5225.0,129.0836,129.1179,128.9721,128.9893,5225.0
2017-10-06 11:30:00,150.39,150.39,150.31,150.39,3452.0,128.9464,128.9464,128.8778,128.9464,3452.0
2017-10-06 11:35:00,150.33,150.37,150.17,150.17,3355.0,128.895,128.9293,128.7578,128.7578,3355.0
2017-10-06 11:40:00,150.14,150.14,149.64,149.69,4950.0,128.7321,128.7321,128.3034,128.3462,4950.0
2017-10-06 11:45:00,149.8,149.82,149.67,149.72,2325.0,128.4406,128.4577,128.3291,128.372,2325.0
2017-10-06 11:50:00,149.68,149.76,149.51,149.55,3994.0,128.3377,128.4063,128.1919,128.2262,3994.0
2017-10-06 11:55:00,149.62,149.91,149.62,149.76,2700.0,128.2862,128.5349,128.2862,128.4063,2700.0
2017-10-06 12:00:00,149.71,149.79,149.65,149.75,2624.0,128.3634,128.432,128.3119,128.3977,2624.0
2017-10-06 12:05:00,149.79,149.82,149.69,149.74,2939.0,128.432,128.4577,128.3462,128.3891,2939.0
2017-10-06 12:10:00,149.72,149.72,149.6,149.66,2672.0,128.372,128.372,128.2691,128.3205,2672.0
2017-10-06 12:15:00,149.77,149.93,149.71,149.86,2787.0,128.4148,128.552,128.3634,128.492,2787.0
2017-10-06 12:20:00,149.82,149.83,149.77,149.83,800.0,128.4577,128.4663,128.4148,128.4663,800.0
2017-10-06 12:25:00,149.87,150.05,149.87,149.97,1937.0,128.5006,128.6549,128.5006,128.5863,1937.0
2017-10-06 12:30:00,149.97,150.18,149.95,150.17,3200.0,128.5863,128.7664,128.5692,128.7578,3200.0
2017-10-06 12:35:00,150.25,150.38,150.25,150.32,16181.0,128.8264,128.9379,128.8264,128.8864,16181.0
2017-10-06 12:40:00,150.31,150.31,150.22,150.22,2473.0,128.8778,128.8778,128.8007,128.8007,2473.0
2017-10-06 12:45:00,150.23,150.27,150.15,150.16,3500.0,128.8092,128.8435,128.7406,128.7492,3500.0
2017-10-06 12:50:00,150.14,150.16,150.1,150.1,1305.0,128.7321,128.7492,128.6978,128.6978,1305.0
2017-10-06 12:55:00,150.18,150.22,150.12,150.12,1219.0,128.7664,128.8007,128.7149,128.7149,1219.0
2017-10-06 13:00:00,150.16,150.18,150.0,150.0,1100.0,128.7492,128.7664,128.612,128.612,1100.0
2017-10-06 13:05:00,150.07,150.2,150.07,150.12,2144.0,128.6721,128.7835,128.6721,128.7149,2144.0
2017-10-06 13:10:00,150.09,150.11,150.06,150.09,1183.0,128.6892,128.7063,128.6635,128.6892,1183.0
2017-10-06 13:15:00,150.16,150.2,150.15,150.19,300.0,128.7492,128.7835,128.7406,128.7749,300.0
2017-10-06 13:20:00,150.19,150.2,150.15,150.19,1163.0,128.7749,128.7835,128.7406,128.7749,1163.0
2017-10-06 13:25:00,150.21,150.36,150.21,150.36,404.0,128.7921,128.9207,128.7921,128.9207,404.0
2017-10-06 13:30:00,150.48,150.48,150.33,150.34,1550.0,129.0236,129.0236,128.895,128.9036,1550.0
2017-10-06 13:35:00,150.31,150.34,150.31,150.32,800.0,128.8778,128.9036,128.8778,128.8864,800.0
2017-10-06 13:40:00,150.39,150.45,150.37,150.44,1519.0,128.9464,128.9979,128.9293,128.9893,1519.0
2017-10-06 13:45:00,150.52,150.52,150.45,150.51,1300.0,129.0579,129.0579,128.9979,129.0493,1300.0
2017-10-06 13:50:00,150.54,150.54,150.47,150.53,2400.0,129.075,129.075,129.015,129.0665,2400.0
2017-10-06 13:55:00,150.53,150.6,150.52,150.56,1240.0,129.0665,129.1265,129.0579,129.0922,1240.0
2017-10-06 14:00:00,150.56,150.73,150.55,150.73,3599.0,129.0922,129.2379,129.0836,129.2379,3599.0
2017-10-06 14:05:00,150.72,150.72,150.68,150.68,1800.0,129.2294,129.2294,129.1951,129.1951,1800.0
2017-10-06 14:10:00,150.7,150.93,150.7,150.93,1800.0,129.2122,129.4094,129.2122,129.4094,1800.0
2017-10-06 14:15:00,150.97,151.04,150.93,151.04,4637.0,129.4437,129.5037,129.4094,129.5037,4637.0
2017-10-06 14:20:00,151.08,151.08,150.98,151.02,4107.0,129.538,129.538,129.4523,129.4866,4107.0
2017-10-06 14:25:00,151.02,151.1,151.02,151.06,2047.0,129.4866,129.5552,129.4866,129.5209,2047.0
2017-10-06 14:30:00,151.05,151.09,151.04,151.08,1700.0,129.5123,129.5466,129.5037,129.538,1700.0
2017-10-06 14:35:00,151.08,151.09,151.03,151.05,3207.0,129.538,129.5466,129.4952,129.5123,3207.0
2017-10-06 14:40:00,151.03,151.1,151.03,151.06,2400.0,129.4952,129.5552,129.4952,129.5209,2400.0
2017-10-06 14:45:00,151.09,151.21,151.08,151.18,4233.0,129.5466,129.6495,129.538,129.6238,4233.0
2017-10-06 14:50:00,151.13,151.28,151.12,151.22,4911.0,129.5809,129.7095,129.5723,129.6581,4911.0
2017-10-06 14:55:00,151.21,151.21,151.09,151.13,2139.0,129.6495,129.6495,129.5466,129.5809,2139.0
2017-10-06 15:00:00,151.15,151.15,150.91,150.93,4569.0,129.5981,129.5981,129.3923,129.4094,4569.0
2017-10-06 15:05:00,150.92,151.07,150.82,151.07,7660.0,129.4009,129.5295,129.3151,129.5295,7660.0
2017-10-06 15:10:00,151.04,151.04,150.92,150.99,10929.0,129.5037,129.5037,129.4009,129.4609,10929.0
2017-10-06 15:15:00,150.96,151.03,150.95,151.02,4500.0,129.4352,129.4952,129.4266,129.4866,4500.0
2017-10-06 15:20:00,151.01,151.06,150.94,150.97,4484.0,129.478,129.5209,129.418,129.4437,4484.0
2017-10-06 15:25:00,151.0,151.0,150.88,150.88,6300.0,129.4694,129.4694,129.3666,129.3666,6300.0
2017-10-06 15:30:00,150.9,150.93,150.86,150.89,6898.0,129.3837,129.4094,129.3494,129.3751,6898.0
2017-10-06 15:35:00,150.89,150.98,150.89,150.97,4300.0,129.3751,129.4523,129.3751,129.4437,4300.0
2017-10-06 15:40:00,150.97,151.06,150.97,150.99,9108.0,129.4437,129.5209,129.4437,129.4609,9108.0
2017-10-06 15:45:00,150.99,151.11,150.98,151.0,14409.0,129.4609,129.5638,129.4523,129.4694,14409.0
2017-10-06 15:50:00,151.02,151.03,150.79,150.88,46052.0,129.4866,129.4952,129.2894,129.3666,46052.0
2017-10-06 15:55:00,150.87,151.01,150.85,150.99,27452.0,129.358,129.478,129.3408,129.4609,27452.0
2017-10-09 09:30:00,151.12,151.4,151.09,151.4,5005.0,129.5723,129.8124,129.5466,129.8124,5005.0
2017-10-09 09:35:00,151.13,151.23,150.93,150.93,1300.0,129.5809,129.6667,129.4094,129.4094,1300.0
2017-10-09 09:40:00,150.93,150.95,150.71,150.84,1849.0,129.4094,129.4266,129.2208,129.3323,1849.0
2017-10-09 09:45:00,150.71,150.86,150.66,150.66,873.0,129.2208,129.3494,129.1779,129.1779,873.0
2017-10-09 09:50:00,150.65,150.65,150.49,150.64,2460.0,129.1694,129.1694,129.0322,129.1608,2460.0
2017-10-09 09:55:00,150.53,150.53,150.36,150.46,4166.0,129.0665,129.0665,128.9207,129.0064,4166.0
2017-10-09 10:00:00,150.45,150.49,150.41,150.46,2703.0,128.9979,129.0322,128.9636,129.0064,2703.0
2017-10-09 10:05:00,150.42,150.46,150.34,150.4,5785.0,128.9721,129.0064,128.9036,128.955,5785.0
2017-10-09 10:10:00,150.4,150.45,150.4,150.45,1100.0,128.955,128.9979,128.955,128.9979,1100.0
2017-10-09 10:15:00,150.46,150.67,150.38,150.67,2800.0,129.0064,129.1865,128.9379,129.1865,2800.0
2017-10-09 10:20:00,150.67,150.67,150.61,150.65,1396.0,129.1865,129.1865,129.1351,129.1694,1396.0
2017-10-09 10:25:00,150.57,150.63,150.55,150.61,2710.0,129.1008,129.1522,129.0836,129.1351,2710.0
2017-10-09 10:30:00,150.58,150.69,150.58,150.65,4479.0,129.1093,129.2036,129.1093,129.1694,4479.0
2017-10-09 10:35:00,150.56,150.63,150.54,150.57,3283.0,129.0922,129.1522,129.075,129.1008,3283.0
2017-10-09 10:40:00,150.58,150.58,150.31,150.53,6973.0,129.1093,129.1093,128.8778,129.0665,6973.0
2017-10-09 10:45:00,150.45,150.5,150.45,150.45,1200.0,128.9979,129.0407,128.9979,128.9979,1200.0
2017-10-09 10:50:00,150.41,150.47,150.2,150.2,3500.0,128.9636,129.015,128.7835,128.7835,3500.0
2017-10-09 10:55:00,150.18,150.42,150.11,150.42,17965.0,128.7664,128.9721,128.7063,128.9721,17965.0
2017-10-09 11:00:00,150.41,150.44,150.36,150.36,2802.0,128.9636,128.9893,128.9207,128.9207,2802.0
2017-10-09 11:05:00,150.42,150.46,150.25,150.25,4584.0,128.9721,129.0064,128.8264,128.8264,4584.0
2017-10-09 11:10:00,150.27,150.28,150.19,150.28,1745.0,128.8435,128.8521,128.7749,128.8521,1745.0
2017-10-09 11:15:00,150.22,150.27,150.16,150.27,3354.0,128.8007,128.8435,128.7492,128.8435,3354.0
2017-10-09 11:20:00,150.27,150.32,150.27,150.32,400.0,128.8435,128.8864,128.8435,128.8864,400.0
2017-10-09 11:25:00,150.3,150.39,150.3,150.39,430.0,128.8693,128.9464,128.8693,128.9464,430.0
2017-10-09 11:30:00,150.34,150.34,150.21,150.23,1800.0,128.9036,128.9036,128.7921,128.8092,1800.0
2017-10-09 11:35:00,150.21,150.26,150.21,150.26,1500.0,128.7921,128.835,128.7921,128.835,1500.0
2017-10-09 11:40:00,150.18,150.3,150.18,150.29,2400.0,128.7664,128.8693,128.7664,128.8607,2400.0
2017-10-09 11:45:00,150.38,150.38,150.38,150.38,100.0,128.9379,128.9379,128.9379,128.9379,100.0
2017-10-09 11:50:00,150.39,150.49,150.37,150.49,2881.0,128.9464,129.0322,128.9293,129.0322,2881.0
2017-10-09 11:55:00,150.51,150.51,150.42,150.42,1114.0,129.0493,129.0493,128.9721,128.9721,1114.0
2017-10-09 12:00:00,150.38,150.41,150.34,150.34,1001.0,128.9379,128.9636,128.9036,128.9036,1001.0
2017-10-09 12:05:00,150.28,150.36,150.25,150.27,2000.0,128.8521,128.9207,128.8264,128.8435,2000.0
2017-10-09 12:10:00,150.32,150.34,150.26,150.34,1128.0,128.8864,128.9036,128.835,128.9036,1128.0
2017-10-09 12:15:00,150.28,150.36,150.28,150.36,200.0,128.8521,128.9207,128.8521,128.9207,200.0
2017-10-09 12:20:00,150.36,150.49,150.35,150.49,2303.0,128.9207,129.0322,128.9121,129.0322,2303.0
2017-10-09 12:25:00,150.49,150.49,150.48,150.49,500.0,129.0322,129.0322,129.0236,129.0322,500.0
2017-10-09 12:30:00,150.49,150.51,150.44,150.48,3300.0,129.0322,129.0493,128.9893,129.0236,3300.0
2017-10-09 12:35:00,150.46,150.53,150.41,150.43,4020.0,129.0064,129.0665,128.9636,128.9807,4020.0
2017-10-09 12:40:00,150.46,150.46,150.36,150.36,1700.0,129.0064,129.0064,128.9207,128.9207,1700.0
2017-10-09 12:45:00,150.36,150.36,150.36,150.36,300.0,128.9207,128.9207,128.9207,128.9207,300.0
2017-10-09 12:50:00,150.34,150.45,150.34,150.45,1300.0,128.9036,128.9979,128.9036,128.9979,1300.0
2017-10-09 12:55:00,150.45,150.52,150.45,150.45,1000.0,128.9979,129.0579,128.9979,128.9979,1000.0
2017-10-09 13:00:00,150.49,150.52,150.42,150.46,5002.0,129.0322,129.0579,128.9721,129.0064,5002.0
2017-10-09 13:05:00,150.45,150.48,150.44,150.46,798.0,128.9979,129.0236,128.9893,129.0064,798.0
2017-10-09 13:10:00,150.45,150.62,150.45,150.62,2563.0,128.9979,129.1436,128.9979,129.1436,2563.0
2017-10-09 13:15:00,150.65,150.65,150.59,150.59,700.0,129.1694,129.1694,129.1179,129.1179,700.0
2017-10-09 13:20:00,150.62,150.63,150.59,150.59,400.0,129.1436,129.1522,129.1179,129.1179,400.0
2017-10-09 13:25:00,150.61,150.64,150.61,150.64,700.0,129.1351,129.1608,129.1351,129.1608,700.0
2017-10-09 13:30:00,150.65,150.65,150.59,150.59,1299.0,129.1694,129.1694,129.1179,129.1179,1299.0
2017-10-09 13:35:00,150.58,150.58,150.55,150.58,1100.0,129.1093,129.1093,129.0836,129.1093,1100.0
2017-10-09 13:40:00,150.63,150.68,150.63,150.67,307.0,129.1522,129.1951,129.1522,129.1865,307.0
2017-10-09 13:45:00,150.67,150.68,150.62,150.66,1200.0,129.1865,129.1951,129.1436,129.1779,1200.0
2017-10-09 13:50:00,150.64,150.64,150.64,150.64,100.0,129.1608,129.1608,129.1608,129.1608,100.0
2017-10-09 13:55:00,150.64,150.64,150.58,150.58,600.0,129.1608,129.1608,129.1093,129.1093,600.0
2017-10-09 14:00:00,150.63,150.67,150.55,150.55,2100.0,129.1522,129.1865,129.0836,129.0836,2100.0
2017-10-09 14:05:00,150.59,150.6,150.51,150.55,4000.0,129.1179,129.1265,129.0493,129.0836,4000.0
2017-10-09 14:10:00,150.56,150.63,150.53,150.6,2269.0,129.0922,129.1522,129.0665,129.1265,2269.0
2017-10-09 14:15:00,150.61,150.61,150.61,150.61,100.0,129.1351,129.1351,129.1351,129.1351,100.0
2017-10-09 14:20:00,150.62,150.62,150.55,150.58,1496.0,129.1436,129.1436,129.0836,129.1093,1496.0
2017-10-09 14:25:00,150.56,150.63,150.56,150.6,2000.0,129.0922,129.1522,129.0922,129.1265,2000.0
2017-10-09 14:30:00,150.62,150.62,150.5,150.5,2146.0,129.1436,129.1436,129.0407,129.0407,2146.0
2017-10-09 14:35:00,150.49,150.49,150.41,150.41,1600.0,129.0322,129.0322,128.9636,128.9636,1600.0
2017-10-09 14:40:00,150.46,150.48,150.44,150.48,1200.0,129.0064,129.0236,128.9893,129.0236,1200.0
2017-10-09 14:45:00,150.43,150.43,150.41,150.41,700.0,128.9807,128.9807,128.9636,128.9636,700.0
2017-10-09 14:50:00,150.43,150.43,150.38,150.42,1700.0,128.9807,128.9807,128.9379,128.9721,1700.0
2017-10-09 14:55:00,150.43,150.49,150.42,150.49,2566.0,128.9807,129.0322,128.9721,129.0322,2566.0
2017-10-09 15:00:00,150.47,150.49,150.38,150.44,4600.0,129.015,129.0322,128.9379,128.9893,4600.0
2017-10-09 15:05:00,150.45,150.46,150.42,150.42,2646.0,128.9979,129.0064,128.9721,128.9721,2646.0
2017-10-09 15:10:00,150.38,150.41,150.27,150.31,3208.0,128.9379,128.9636,128.8435,128.8778,3208.0
2017-10-09 15:15:00,150.37,150.42,150.37,150.42,600.0,128.9293,128.9721,128.9293,128.9721,600.0
2017-10-09 15:20:00,150.47,150.52,150.42,150.52,3200.0,129.015,129.0579,128.9721,129.0579,3200.0
2017-10-09 15:25:00,150.48,150.6,150.48,150.6,2400.0,129.0236,129.1265,129.0236,129.1265,2400.0
2017-10-09 15:30:00,150.58,150.62,150.52,150.52,3383.0,129.1093,129.1436,129.0579,129.0579,3383.0
2017-10-09 15:35:00,150.53,150.53,150.41,150.41,4500.0,129.0665,129.0665,128.9636,128.9636,4500.0
2017-10-09 15:40:00,150.42,150.44,150.36,150.44,5054.0,128.9721,128.9893,128.9207,128.9893,5054.0
2017-10-09 15:45:00,150.39,150.46,150.34,150.37,8350.0,128.9464,129.0064,128.9036,128.9293,8350.0
2017-10-09 15:50:00,150.39,150.6,150.36,150.57,8583.0,128.9464,129.1265,128.9207,129.1008,8583.0
2017-10-09 15:55:00,150.56,150.71,150.52,150.65,43795.0,129.0922,129.2208,129.0579,129.1694,43795.0
2017-10-10 09:30:00,150.9,151.0,150.9,150.98,6274.0,129.3837,129.4694,129.3837,129.4523,6274.0
2017-10-10 09:35:00,150.97,151.07,150.97,151.06,1542.0,129.4437,129.5295,129.4437,129.5209,1542.0
2017-10-10 09:40:00,151.06,151.43,150.96,151.43,2300.0,129.5209,129.8381,129.4352,129.8381,2300.0
2017-10-10 09:45:00,151.3,151.41,151.18,151.25,2908.0,129.7267,129.821,129.6238,129.6838,2908.0
2017-10-10 09:50:00,151.1,151.1,150.82,150.97,2400.0,129.5552,129.5552,129.3151,129.4437,2400.0
2017-10-10 09:55:00,151.02,151.11,151.0,151.09,906.0,129.4866,129.5638,129.4694,129.5466,906.0
2017-10-10 10:00:00,151.09,151.09,150.91,150.98,4003.0,129.5466,129.5466,129.3923,129.4523,4003.0
2017-10-10 10:05:00,150.97,151.02,150.89,150.93,2477.0,129.4437,129.4866,129.3751,129.4094,2477.0
2017-10-10 10:10:00,151.02,151.09,150.99,151.09,1942.0,129.4866,129.5466,129.4609,129.5466,1942.0
2017-10-10 10:15:00,151.05,151.19,150.95,150.95,3314.0,129.5123,129.6324,129.4266,129.4266,3314.0
2017-10-10 10:20:00,150.89,150.89,150.63,150.63,40746.0,129.3751,129.3751,129.1522,129.1522,40746.0
2017-10-10 10:25:00,150.67,150.89,150.6,150.89,2228.0,129.1865,129.3751,129.1265,129.3751,2228.0
2017-10-10 10:30:00,150.93,150.93,150.67,150.8,3002.0,129.4094,129.4094,129.1865,129.298,3002.0
2017-10-10 10:35:00,150.83,150.93,150.77,150.88,1700.0,129.3237,129.4094,129.2722,129.3666,1700.0
2017-10-10 10:40:00,150.94,151.02,150.85,150.92,3491.0,129.418,129.4866,129.3408,129.4009,3491.0
2017-10-10 10:45:00,150.92,151.03,150.92,150.97,2332.0,129.4009,129.4952,129.4009,129.4437,2332.0
2017-10-10 10:50:00,150.99,151.01,150.95,150.97,1535.0,129.4609,129.478,129.4266,129.4437,1535.0
2017-10-10 10:55:00,150.97,151.06,150.94,151.06,2517.0,129.4437,129.5209,129.418,129.5209,2517.0
2017-10-10 11:00:00,151.04,151.08,150.88,150.88,4379.0,129.5037,129.538,129.3666,129.3666,4379.0
2017-10-10 11:05:00,150.91,150.97,150.86,150.86,3040.0,129.3923,129.4437,129.3494,129.3494,3040.0
2017-10-10 11:10:00,150.84,150.91,150.8,150.8,1700.0,129.3323,129.3923,129.298,129.298,1700.0
2017-10-10 11:15:00,150.81,151.0,150.81,151.0,10048.0,129.3065,129.4694,129.3065,129.4694,10048.0
2017-10-10 11:20:00,151.01,151.01,150.86,150.86,1700.0,129.478,129.478,129.3494,129.3494,1700.0
2017-10-10 11:25:00,150.88,150.88,150.8,150.81,2100.0,129.3666,129.3666,129.298,129.3065,2100.0
2017-10-10 11:30:00,150.88,151.0,150.88,150.96,2970.0,129.3666,129.4694,129.3666,129.4352,2970.0
2017-10-10 11:35:00,150.92,151.01,150.92,150.96,2935.0,129.4009,129.478,129.4009,129.4352,2935.0
2017-10-10 11:40:00,151.0,151.0,150.84,150.84,3808.0,129.4694,129.4694,129.3323,129.3323,3808.0
2017-10-10 11:45:00,150.9,150.99,150.82,150.96,8945.0,129.3837,129.4609,129.3151,129.4352,8945.0
2017-10-10 11:50:00,150.96,150.97,150.91,150.95,2350.0,129.4352,129.4437,129.3923,129.4266,2350.0
2017-10-10 11:55:00,150.91,150.91,150.85,150.91,2293.0,129.3923,129.3923,129.3408,129.3923,2293.0
2017-10-10 12:00:00,150.9,150.93,150.83,150.83,4260.0,129.3837,129.4094,129.3237,129.3237,4260.0
2017-10-10 12:05:00,150.82,150.87,150.82,150.87,1500.0,129.3151,129.358,129.3151,129.358,1500.0
2017-10-10 12:10:00,150.84,150.89,150.83,150.84,4222.0,129.3323,129.3751,129.3237,129.3323,4222.0
2017-10-10 12:15:00,150.88,150.92,150.79,150.9,2700.0,129.3666,129.4009,129.2894,129.3837,2700.0
2017-10-10 12:20:00,150.94,150.94,150.87,150.92,1835.0,129.418,129.418,129.358,129.4009,1835.0
2017-10-10 12:25:00,150.93,151.01,150.89,151.01,3159.0,129.4094,129.478,129.3751,129.478,3159.0
2017-10-10 12:30:00,151.01,151.01,150.88,150.88,2100.0,129.478,129.478,129.3666,129.3666,2100.0
2017-10-10 12:35:00,150.9,150.93,150.88,150.89,1280.0,129.3837,129.4094,129.3666,129.3751,1280.0
2017-10-10 12:40:00,150.92,151.01,150.91,151.01,1800.0,129.4009,129.478,129.3923,129.478,1800.0
2017-10-10 12:45:00,151.03,151.03,150.95,150.97,2400.0,129.4952,129.4952,129.4266,129.4437,2400.0
2017-10-10 12:50:00,150.95,151.03,150.95,151.03,2447.0,129.4266,129.4952,129.4266,129.4952,2447.0
2017-10-10 12:55:00,151.03,151.07,151.01,151.02,1185.0,129.4952,129.5295,129.478,129.4866,1185.0
2017-10-10 13:00:00,151.01,151.13,151.0,151.13,3734.0,129.478,129.5809,129.4694,129.5809,3734.0
2017-10-10 13:05:00,151.11,151.11,151.01,151.08,2700.0,129.5638,129.5638,129.478,129.538,2700.0
2017-10-10 13:10:00,151.13,151.22,151.09,151.14,4508.0,129.5809,129.6581,129.5466,129.5895,4508.0
2017-10-10 13:15:00,151.17,151.23,151.17,151.18,1300.0,129.6152,129.6667,129.6152,129.6238,1300.0
2017-10-10 13:20:00,151.15,151.21,151.13,151.21,3652.0,129.5981,129.6495,129.5809,129.6495,3652.0
2017-10-10 13:25:00,151.22,151.22,151.08,151.2,3825.0,129.6581,129.6581,129.538,129.6409,3825.0
2017-10-10 13:30:00,151.21,151.21,151.14,151.18,3800.0,129.6495,129.6495,129.5895,129.6238,3800.0
2017-10-10 13:35:00,151.23,151.25,151.05,151.2,1800.0,129.6667,129.6838,129.5123,129.6409,1800.0
2017-10-10 13:40:00,151.3,151.36,151.3,151.32,1418.0,129.7267,129.7781,129.7267,129.7438,1418.0
2017-10-10 13:45:00,151.37,151.4,151.34,151.4,502.0,129.7867,129.8124,129.761,129.8124,502.0
2017-10-10 13:50:00,151.41,151.56,151.41,151.56,1188.0,129.821,129.9496,129.821,129.9496,1188.0
2017-10-10 13:55:00,151.58,151.64,151.54,151.54,2185.0,129.9667,130.0182,129.9325,129.9325,2185.0
2017-10-10 14:00:00,151.56,151.6,151.53,151.53,2021.0,129.9496,129.9839,129.9239,129.9239,2021.0
2017-10-10 14:05:00,151.49,151.57,151.42,151.57,3783.0,129.8896,129.9582,129.8296,129.9582,3783.0
2017-10-10 14:10:00,151.53,151.56,151.44,151.5,3682.0,129.9239,129.9496,129.8467,129.8982,3682.0
2017-10-10 14:15:00,151.49,151.56,151.48,151.55,1004.0,129.8896,129.9496,129.881,129.941,1004.0
2017-10-10 14:20:00,151.54,151.62,151.54,151.59,500.0,129.9325,130.001,129.9325,129.9753,500.0
2017-10-10 14:25:00,151.56,151.59,151.41,151.47,6560.0,129.9496,129.9753,129.821,129.8724,6560.0
2017-10-10 14:30:00,151.47,151.5,151.44,151.5,2351.0,129.8724,129.8982,129.8467,129.8982,2351.0
2017-10-10 14:35:00,151.5,151.5,151.43,151.46,1500.0,129.8982,129.8982,129.8381,129.8639,1500.0
2017-10-10 14:40:00,151.46,151.46,151.37,151.41,3600.0,129.8639,129.8639,129.7867,129.821,3600.0
2017-10-10 14:45:00,151.39,151.5,151.39,151.45,2889.0,129.8038,129.8982,129.8038,129.8553,2889.0
2017-10-10 14:50:00,151.44,151.44,151.36,151.38,2614.0,129.8467,129.8467,129.7781,129.7953,2614.0
2017-10-10 14:55:00,151.41,151.41,151.32,151.32,1500.0,129.821,129.821,129.7438,129.7438,1500.0
2017-10-10 15:00:00,151.25,151.34,151.24,151.34,2495.0,129.6838,129.761,129.6752,129.761,2495.0
2017-10-10 15:05:00,151.35,151.38,151.3,151.38,2895.0,129.7695,129.7953,129.7267,129.7953,2895.0
2017-10-10 15:10:00,151.38,151.41,151.33,151.38,2505.0,129.7953,129.821,129.7524,129.7953,2505.0
2017-10-10 15:15:00,151.34,151.35,151.3,151.33,2706.0,129.761,129.7695,129.7267,129.7524,2706.0
2017-10-10 15:20:00,151.36,151.48,151.34,151.48,3129.0,129.7781,129.881,129.761,129.881,3129.0
2017-10-10 15:25:00,151.48,151.5,151.45,151.47,9238.0,129.881,129.8982,129.8553,129.8724,9238.0
2017-10-10 15:30:00,151.5,151.51,151.41,151.44,7295.0,129.8982,129.9067,129.821,129.8467,7295.0
2017-10-10 15:35:00,151.41,151.48,151.35,151.44,7894.0,129.821,129.881,129.7695,129.8467,7894.0
2017-10-10 15:40:00,151.43,151.45,151.37,151.41,6934.0,129.8381,129.8553,129.7867,129.821,6934.0
2017-10-10 15:45:00,151.44,151.45,151.36,151.39,9793.0,129.8467,129.8553,129.7781,129.8038,9793.0
2017-10-10 15:50:00,151.4,151.4,151.27,151.29,10361.0,129.8124,129.8124,129.7009,129.7181,10361.0
2017-10-10 15:55:00,151.3,151.4,151.24,151.25,48994.0,129.7267,129.8124,129.6752,129.6838,48994.0
2017-10-11 09:30:00,151.39,151.6,151.39,151.48,3996.0,129.8038,129.9839,129.8038,129.881,3996.0
2017-10-11 09:35:00,151.32,151.32,150.63,150.73,5873.0,129.7438,129.7438,129.1522,129.2379,5873.0
2017-10-11 09:40:00,150.69,150.75,150.46,150.67,2213.0,129.2036,129.2551,129.0064,129.1865,2213.0
2017-10-11 09:45:00,150.64,150.8,150.52,150.76,13351.0,129.1608,129.298,129.0579,129.2637,13351.0
2017-10-11 09:50:00,150.69,151.02,150.69,150.79,3300.0,129.2036,129.4866,129.2036,129.2894,3300.0
2017-10-11 09:55:00,150.71,150.71,150.63,150.63,954.0,129.2208,129.2208,129.1522,129.1522,954.0
2017-10-11 10:00:00,150.72,150.83,150.7,150.79,3000.0,129.2294,129.3237,129.2122,129.2894,3000.0
2017-10-11 10:05:00,150.79,150.85,150.72,150.75,6430.0,129.2894,129.3408,129.2294,129.2551,6430.0
2017-10-11 10:10:00,150.72,150.84,150.71,150.78,1700.0,129.2294,129.3323,129.2208,129.2808,1700.0
2017-10-11 10:15:00,150.76,150.8,150.65,150.7,2900.0,129.2637,129.298,129.1694,129.2122,2900.0
2017-10-11 10:20:00,150.77,150.96,150.77,150.96,4081.0,129.2722,129.4352,129.2722,129.4352,4081.0
2017-10-11 10:25:00,150.95,151.0,150.91,150.91,6450.0,129.4266,129.4694,129.3923,129.3923,6450.0
2017-10-11 10:30:00,150.96,151.09,150.96,151.09,3562.0,129.4352,129.5466,129.4352,129.5466,3562.0
2017-10-11 10:35:00,151.01,151.07,150.93,150.93,4129.0,129.478,129.5295,129.4094,129.4094,4129.0
2017-10-11 10:40:00,150.95,151.07,150.89,151.07,2816.0,129.4266,129.5295,129.3751,129.5295,2816.0
2017-10-11 10:45:00,151.09,151.18,151.06,151.08,5472.0,129.5466,129.6238,129.5209,129.538,5472.0
2017-10-11 10:50:00,151.08,151.14,150.99,151.04,6591.0,129.538,129.5895,129.4609,129.5037,6591.0
2017-10-11 10:55:00,151.05,151.15,151.03,151.04,3590.0,129.5123,129.5981,129.4952,129.5037,3590.0
2017-10-11 11:00:00,151.1,151.16,150.95,151.08,3148.0,129.5552,129.6066,129.4266,129.538,3148.0
2017-10-11 11:05:00,151.07,151.13,151.06,151.12,700.0,129.5295,129.5809,129.5209,129.5723,700.0
2017-10-11 11:10:00,151.12,151.17,151.1,151.11,4106.0,129.5723,129.6152,129.5552,129.5638,4106.0
2017-10-11 11:15:00,151.14,151.2,151.07,151.2,4000.0,129.5895,129.6409,129.5295,129.6409,4000.0
2017-10-11 11:20:00,151.21,151.24,151.15,151.16,5200.0,129.6495,129.6752,129.5981,129.6066,5200.0
2017-10-11 11:25:00,151.14,151.34,151.14,151.34,976.0,129.5895,129.761,129.5895,129.761,976.0
2017-10-11 11:30:00,151.41,151.5,151.38,151.48,4327.0,129.821,129.8982,129.7953,129.881,4327.0
2017-10-11 11:35:00,151.49,151.56,151.49,151.52,3100.0,129.8896,129.9496,129.8896,129.9153,3100.0
2017-10-11 11:40:00,151.48,151.49,151.48,151.49,600.0,129.881,129.8896,129.881,129.8896,600.0
2017-10-11 11:45:00,151.44,151.48,151.34,151.38,2492.0,129.8467,129.881,129.761,129.7953,2492.0
2017-10-11 11:50:00,151.33,151.34,151.26,151.31,1216.0,129.7524,129.761,129.6924,129.7352,1216.0
2017-10-11 11:55:00,151.42,151.42,151.41,151.41,271.0,129.8296,129.8296,129.821,129.821,271.0
2017-10-11 12:00:00,151.42,151.42,151.39,151.42,1073.0,129.8296,129.8296,129.8038,129.8296,1073.0
2017-10-11 12:05:00,151.41,151.47,151.4,151.47,1918.0,129.821,129.8724,129.8124,129.8724,1918.0
2017-10-11 12:10:00,151.49,151.59,151.44,151.59,2650.0,129.8896,129.9753,129.8467,129.9753,2650.0
2017-10-11 12:15:00,151.62,151.66,151.54,151.62,4061.0,130.001,130.0353,129.9325,130.001,4061.0
2017-10-11 12:20:00,151.62,151.8,151.62,151.8,1600.0,130.001,130.1554,130.001,130.1554,1600.0
2017-10-11 12:25:00,151.87,151.88,151.81,151.87,2800.0,130.2154,130.224,130.164,130.2154,2800.0
2017-10-11 12:30:00,151.84,151.87,151.78,151.78,3100.0,130.1897,130.2154,130.1382,130.1382,3100.0
2017-10-11 12:35:00,151.77,151.77,151.74,151.75,1775.0,130.1297,130.1297,130.1039,130.1125,1775.0
2017-10-11 12:40:00,151.79,151.79,151.67,151.7,3836.0,130.1468,130.1468,130.0439,130.0696,3836.0
2017-10-11 12:45:00,151.69,151.8,151.69,151.78,4807.0,130.0611,130.1554,130.0611,130.1382,4807.0
2017-10-11 12:50:00,151.79,151.97,151.79,151.94,5223.0,130.1468,130.3011,130.1468,130.2754,5223.0
2017-10-11 12:55:00,151.94,151.95,151.87,151.89,2998.0,130.2754,130.284,130.2154,130.2325,2998.0
2017-10-11 13:00:00,151.86,151.86,151.75,151.77,2675.0,130.2068,130.2068,130.1125,130.1297,2675.0
2017-10-11 13:05:00,151.73,151.8,151.73,151.8,4216.0,130.0954,130.1554,130.0954,130.1554,4216.0
2017-10-11 13:10:00,151.78,151.79,151.72,151.73,2667.0,130.1382,130.1468,130.0868,130.0954,2667.0
2017-10-11 13:15:00,151.73,151.78,151.73,151.78,907.0,130.0954,130.1382,130.0954,130.1382,907.0
2017-10-11 13:20:00,151.78,151.8,151.76,151.76,6873.0,130.1382,130.1554,130.1211,130.1211,6873.0
2017-10-11 13:25:00,151.75,151.75,151.67,151.69,3706.0,130.1125,130.1125,130.0439,130.0611,3706.0
2017-10-11 13:30:00,151.69,151.7,151.69,151.7,1664.0,130.0611,130.0696,130.0611,130.0696,1664.0
2017-10-11 13:35:00,151.69,151.88,151.69,151.88,6022.0,130.0611,130.224,130.0611,130.224,6022.0
2017-10-11 13:40:00,151.85,151.93,151.85,151.86,4000.0,130.1982,130.2668,130.1982,130.2068,4000.0
2017-10-11 13:45:00,151.87,151.88,151.76,151.78,6381.0,130.2154,130.224,130.1211,130.1382,6381.0
2017-10-11 13:50:00,151.75,151.81,151.75,151.77,1700.0,130.1125,130.164,130.1125,130.1297,1700.0
2017-10-11 13:55:00,151.79,151.83,151.79,151.79,1114.0,130.1468,130.1811,130.1468,130.1468,1114.0
2017-10-11 14:00:00,151.79,151.79,151.54,151.54,2961.0,130.1468,130.1468,129.9325,129.9325,2961.0
2017-10-11 14:05:00,151.64,151.72,151.62,151.7,2241.0,130.0182,130.0868,130.001,130.0696,2241.0
2017-10-11 14:10:00,151.72,151.76,151.68,151.72,3050.0,130.0868,130.1211,130.0525,130.0868,3050.0
2017-10-11 14:15:00,151.7,151.82,151.7,151.81,1348.0,130.0696,130.1725,130.0696,130.164,1348.0
2017-10-11 14:20:00,151.74,151.78,151.7,151.71,2160.0,130.1039,130.1382,130.0696,130.0782,2160.0
2017-10-11 14:25:00,151.71,151.74,151.65,151.71,3975.0,130.0782,130.1039,130.0268,130.0782,3975.0
2017-10-11 14:30:00,151.72,151.72,151.63,151.63,1200.0,130.0868,130.0868,130.0096,130.0096,1200.0
2017-10-11 14:35:00,151.68,151.75,151.65,151.69,1350.0,130.0525,130.1125,130.0268,130.0611,1350.0
2017-10-11 14:40:00,151.71,151.75,151.67,151.69,9603.0,130.0782,130.1125,130.0439,130.0611,9603.0
2017-10-11 14:45:00,151.72,151.73,151.67,151.69,1200.0,130.0868,130.0954,130.0439,130.0611,1200.0
2017-10-11 14:50:00,151.69,151.75,151.65,151.75,2650.0,130.0611,130.1125,130.0268,130.1125,2650.0
2017-10-11 14:55:00,151.74,151.75,151.7,151.7,2582.0,130.1039,130.1125,130.0696,130.0696,2582.0
2017-10-11 15:00:00,151.7,151.73,151.67,151.68,2093.0,130.0696,130.0954,130.0439,130.0525,2093.0
2017-10-11 15:05:00,151.68,151.72,151.67,151.69,1600.0,130.0525,130.0868,130.0439,130.0611,1600.0
2017-10-11 15:10:00,151.69,151.73,151.66,151.71,2600.0,130.0611,130.0954,130.0353,130.0782,2600.0
2017-10-11 15:15:00,151.7,151.71,151.66,151.68,3000.0,130.0696,130.0782,130.0353,130.0525,3000.0
2017-10-11 15:20:00,151.68,151.75,151.67,151.68,4755.0,130.0525,130.1125,130.0439,130.0525,4755.0
2017-10-11 15:25:00,151.67,151.7,151.64,151.68,1866.0,130.0439,130.0696,130.0182,130.0525,1866.0
2017-10-11 15:30:00,151.7,151.75,151.68,151.68,5817.0,130.0696,130.1125,130.0525,130.0525,5817.0
2017-10-11 15:35:00,151.67,151.67,151.53,151.59,8486.0,130.0439,130.0439,129.9239,129.9753,8486.0
2017-10-11 15:40:00,151.6,151.65,151.58,151.64,4136.0,129.9839,130.0268,129.9667,130.0182,4136.0
2017-10-11 15:45:00,151.64,151.69,151.6,151.64,50742.0,130.0182,130.0611,129.9839,130.0182,50742.0
2017-10-11 15:50:00,151.63,151.87,151.63,151.8,8341.0,130.0096,130.2154,130.0096,130.1554,8341.0
2017-10-11 15:55:00,151.82,151.87,151.77,151.82,19300.0,130.1725,130.2154,130.1297,130.1725,19300.0
2017-10-12 09:30:00,152.0,152.81,152.0,152.61,11726.0,130.3269,131.0214,130.3269,130.8499,11726.0
2017-10-12 09:35:00,152.7,153.1,152.58,152.86,3700.0,130.9271,131.27,130.8242,131.0642,3700.0
2017-10-12 09:40:00,152.74,152.88,152.53,152.67,4200.0,130.9613,131.0814,130.7813,130.9013,4200.0
2017-10-12 09:45:00,152.72,152.77,152.52,152.57,1805.0,130.9442,130.9871,130.7727,130.8156,1805.0
2017-10-12 09:50:00,152.47,152.47,152.05,152.05,4226.0,130.7298,130.7298,130.3697,130.3697,4226.0
2017-10-12 09:55:00,152.04,152.13,151.95,152.03,10909.0,130.3612,130.4383,130.284,130.3526,10909.0
2017-10-12 10:00:00,151.98,152.12,151.97,152.01,13323.0,130.3097,130.4298,130.3011,130.3354,13323.0
2017-10-12 10:05:00,151.95,151.95,151.77,151.77,1920.0,130.284,130.284,130.1297,130.1297,1920.0
2017-10-12 10:10:00,151.84,152.13,151.84,152.13,3341.0,130.1897,130.4383,130.1897,130.4383,3341.0
2017-10-12 10:15:00,152.19,152.37,152.12,152.3,4815.0,130.4898,130.6441,130.4298,130.5841,4815.0
2017-10-12 10:20:00,152.2,152.29,152.18,152.24,2400.0,130.4983,130.5755,130.4812,130.5326,2400.0
2017-10-12 10:25:00,152.32,152.34,152.06,152.06,4800.0,130.6012,130.6184,130.3783,130.3783,4800.0
2017-10-12 10:30:00,152.06,152.11,152.02,152.1,2060.0,130.3783,130.4212,130.344,130.4126,2060.0
2017-10-12 10:35:00,152.07,152.07,151.96,152.04,5350.0,130.3869,130.3869,130.2926,130.3612,5350.0
2017-10-12 10:40:00,152.09,152.09,151.94,151.99,2924.0,130.404,130.404,130.2754,130.3183,2924.0
2017-10-12 10:45:00,152.02,152.33,151.97,152.33,2697.0,130.344,130.6098,130.3011,130.6098,2697.0
2017-10-12 10:50:00,152.24,152.24,152.16,152.24,3854.0,130.5326,130.5326,130.464,130.5326,3854.0
2017-10-12 10:55:00,152.22,152.28,152.06,152.2,4000.0,130.5155,130.5669,130.3783,130.4983,4000.0
2017-10-12 11:00:00,152.22,152.41,152.22,152.39,4900.0,130.5155,130.6784,130.5155,130.6613,4900.0
2017-10-12 11:05:00,152.35,152.5,152.32,152.44,5085.0,130.627,130.7556,130.6012,130.7041,5085.0
2017-10-12 11:10:00,152.5,152.5,152.42,152.46,5300.0,130.7556,130.7556,130.687,130.7213,5300.0
2017-10-12 11:15:00,152.49,152.59,152.46,152.46,6450.0,130.747,130.8327,130.7213,130.7213,6450.0
2017-10-12 11:20:00,152.42,152.46,152.39,152.4,6200.0,130.687,130.7213,130.6613,130.6698,6200.0
2017-10-12 11:25:00,152.4,152.54,152.37,152.45,6394.0,130.6698,130.7899,130.6441,130.7127,6394.0
2017-10-12 11:30:00,152.47,152.58,152.38,152.45,4135.0,130.7298,130.8242,130.6527,130.7127,4135.0
2017-10-12 11:35:00,152.48,152.51,152.43,152.48,3419.0,130.7384,130.7641,130.6955,130.7384,3419.0
2017-10-12 11:40:00,152.51,152.53,152.49,152.51,4100.0,130.7641,130.7813,130.747,130.7641,4100.0
2017-10-12 11:45:00,152.52,152.52,152.35,152.36,3370.0,130.7727,130.7727,130.627,130.6355,3370.0
2017-10-12 11:50:00,152.37,152.39,152.25,152.31,8500.0,130.6441,130.6613,130.5412,130.5927,8500.0
2017-10-12 11:55:00,152.34,152.55,152.28,152.53,13773.0,130.6184,130.7984,130.5669,130.7813,13773.0
2017-10-12 12:00:00,152.48,152.55,152.46,152.5,6249.0,130.7384,130.7984,130.7213,130.7556,6249.0
2017-10-12 12:05:00,152.52,152.78,152.52,152.78,4348.0,130.7727,130.9956,130.7727,130.9956,4348.0
2017-10-12 12:10:00,152.82,152.91,152.8,152.84,7328.0,131.0299,131.1071,131.0128,131.0471,7328.0
2017-10-12 12:15:00,152.88,152.89,152.85,152.86,3649.0,131.0814,131.09,131.0557,131.0642,3649.0
2017-10-12 12:20:00,152.86,153.02,152.85,152.99,5901.0,131.0642,131.2014,131.0557,131.1757,5901.0
2017-10-12 12:25:00,152.97,152.97,152.82,152.84,3989.0,131.1586,131.1586,131.0299,131.0471,3989.0
2017-10-12 12:30:00,152.74,152.74,152.65,152.72,1278.0,130.9613,130.9613,130.8842,130.9442,1278.0
2017-10-12 12:35:00,152.71,152.71,152.6,152.67,5383.0,130.9356,130.9356,130.8413,130.9013,5383.0
2017-10-12 12:40:00,152.67,152.75,152.6,152.69,1379.0,130.9013,130.9699,130.8413,130.9185,1379.0
2017-10-12 12:45:00,152.68,152.68,152.65,152.66,2100.0,130.9099,130.9099,130.8842,130.8928,2100.0
2017-10-12 12:50:00,152.69,152.78,152.68,152.78,900.0,130.9185,130.9956,130.9099,130.9956,900.0
2017-10-12 12:55:00,152.81,152.85,152.79,152.82,2800.0,131.0214,131.0557,131.0042,131.0299,2800.0
2017-10-12 13:00:00,152.78,152.85,152.78,152.85,1679.0,130.9956,131.0557,130.9956,131.0557,1679.0
2017-10-12 13:05:00,152.81,152.92,152.76,152.92,4253.0,131.0214,131.1157,130.9785,131.1157,4253.0
2017-10-12 13:10:00,152.93,153.0,152.93,152.93,2773.0,131.1243,131.1843,131.1243,131.1243,2773.0
2017-10-12 13:15:00,153.02,153.11,153.02,153.11,4050.0,131.2014,131.2786,131.2014,131.2786,4050.0
2017-10-12 13:20:00,153.11,153.28,153.11,153.13,6069.0,131.2786,131.4244,131.2786,131.2957,6069.0
2017-10-12 13:25:00,153.12,153.13,153.05,153.06,2265.0,131.2872,131.2957,131.2271,131.2357,2265.0
2017-10-12 13:30:00,153.03,153.03,152.88,152.89,4100.0,131.21,131.21,131.0814,131.09,4100.0
2017-10-12 13:35:00,152.93,152.97,152.91,152.95,3197.0,131.1243,131.1586,131.1071,131.1414,3197.0
2017-10-12 13:40:00,152.94,152.95,152.85,152.85,3500.0,131.1328,131.1414,131.0557,131.0557,3500.0
2017-10-12 13:45:00,152.85,152.85,152.67,152.67,2300.0,131.0557,131.0557,130.9013,130.9013,2300.0
2017-10-12 13:50:00,152.68,152.72,152.54,152.66,4217.0,130.9099,130.9442,130.7899,130.8928,4217.0
2017-10-12 13:55:00,152.7,152.73,152.6,152.65,1807.0,130.9271,130.9528,130.8413,130.8842,1807.0
2017-10-12 14:00:00,152.66,152.72,152.64,152.64,2432.0,130.8928,130.9442,130.8756,130.8756,2432.0
2017-10-12 14:05:00,152.68,152.81,152.68,152.7,1800.0,130.9099,131.0214,130.9099,130.9271,1800.0
2017-10-12 14:10:00,152.67,152.8,152.66,152.8,6011.0,130.9013,131.0128,130.8928,131.0128,6011.0
2017-10-12 14:15:00,152.81,152.93,152.78,152.8,4505.0,131.0214,131.1243,130.9956,131.0128,4505.0
2017-10-12 14:20:00,152.83,152.91,152.8,152.87,2514.0,131.0385,131.1071,131.0128,131.0728,2514.0
2017-10-12 14:25:00,152.85,152.85,152.77,152.77,1279.0,131.0557,131.0557,130.9871,130.9871,1279.0
2017-10-12 14:30:00,152.8,152.83,152.75,152.75,2458.0,131.0128,131.0385,130.9699,130.9699,2458.0
2017-10-12 14:35:00,152.75,152.9,152.75,152.8,3942.0,130.9699,131.0985,130.9699,131.0128,3942.0
2017-10-12 14:40:00,152.81,152.83,152.76,152.76,1823.0,131.0214,131.0385,130.9785,130.9785,1823.0
2017-10-12 14:45:00,152.76,152.8,152.67,152.67,4731.0,130.9785,131.0128,130.9013,130.9013,4731.0
2017-10-12 14:50:00,152.6,152.6,152.4,152.44,5600.0,130.8413,130.8413,130.6698,130.7041,5600.0
2017-10-12 14:55:00,152.46,152.5,152.43,152.47,7162.0,130.7213,130.7556,130.6955,130.7298,7162.0
2017-10-12 15:00:00,152.53,152.57,152.47,152.53,4116.0,130.7813,130.8156,130.7298,130.7813,4116.0
2017-10-12 15:05:00,152.53,152.67,152.5,152.67,4185.0,130.7813,130.9013,130.7556,130.9013,4185.0
2017-10-12 15:10:00,152.63,152.88,152.61,152.87,7111.0,130.867,131.0814,130.8499,131.0728,7111.0
2017-10-12 15:15:00,152.87,152.89,152.83,152.89,3191.0,131.0728,131.09,131.0385,131.09,3191.0
2017-10-12 15:20:00,152.91,152.91,152.81,152.86,2800.0,131.1071,131.1071,131.0214,131.0642,2800.0
2017-10-12 15:25:00,152.85,152.86,152.76,152.8,3903.0,131.0557,131.0642,130.9785,131.0128,3903.0
2017-10-12 15:30:00,152.8,152.8,152.64,152.64,6862.0,131.0128,131.0128,130.8756,130.8756,6862.0
2017-10-12 15:35:00,152.63,152.67,152.52,152.52,6051.0,130.867,130.9013,130.7727,130.7727,6051.0
2017-10-12 15:40:00,152.53,152.59,152.44,152.45,10174.0,130.7813,130.8327,130.7041,130.7127,10174.0
2017-10-12 15:45:00,152.45,152.47,152.24,152.28,26740.0,130.7127,130.7298,130.5326,130.5669,26740.0
2017-10-12 15:50:00,152.27,152.41,152.27,152.37,32196.0,130.5584,130.6784,130.5584,130.6441,32196.0
2017-10-12 15:55:00,152.39,152.59,152.27,152.55,54260.0,130.6613,130.8327,130.5584,130.7984,54260.0
2017-10-13 09:30:00,152.55,152.78,152.31,152.47,11654.0,130.7984,130.9956,130.5927,130.7298,11654.0
2017-10-13 09:35:00,152.32,152.7,152.25,152.64,4962.0,130.6012,130.9271,130.5412,130.8756,4962.0
2017-10-13 09:40:00,152.65,152.65,152.08,152.11,3730.0,130.8842,130.8842,130.3955,130.4212,3730.0
2017-10-13 09:45:00,152.12,152.68,152.07,152.65,4014.0,130.4298,130.9099,130.3869,130.8842,4014.0
2017-10-13 09:50:00,152.72,153.11,152.72,153.1,1600.0,130.9442,131.2786,130.9442,131.27,1600.0
2017-10-13 09:55:00,153.02,153.05,152.7,152.78,14164.0,131.2014,131.2271,130.9271,130.9956,14164.0
2017-10-13 10:00:00,152.72,153.0,152.56,153.0,7416.0,130.9442,131.1843,130.807,131.1843,7416.0
2017-10-13 10:05:00,153.12,153.32,153.12,153.29,6408.0,131.2872,131.4586,131.2872,131.4329,6408.0
2017-10-13 10:10:00,153.26,153.26,153.04,153.06,3501.0,131.4072,131.4072,131.2186,131.2357,3501.0
2017-10-13 10:15:00,153.11,153.38,153.11,153.38,3015.0,131.2786,131.5101,131.2786,131.5101,3015.0
2017-10-13 10:20:00,153.35,153.4,153.3,153.32,2676.0,131.4844,131.5272,131.4415,131.4586,2676.0
2017-10-13 10:25:00,153.29,153.41,152.99,153.41,5450.0,131.4329,131.5358,131.1757,131.5358,5450.0
2017-10-13 10:30:00,153.41,153.75,153.41,153.44,5925.0,131.5358,131.8273,131.5358,131.5615,5925.0
2017-10-13 10:35:00,153.42,153.59,153.42,153.59,3102.0,131.5444,131.6901,131.5444,131.6901,3102.0
2017-10-13 10:40:00,153.58,153.63,153.45,153.63,7512.0,131.6816,131.7244,131.5701,131.7244,7512.0
2017-10-13 10:45:00,153.66,153.73,153.51,153.6,3860.0,131.7502,131.8102,131.6216,131.6987,3860.0
2017-10-13 10:50:00,153.6,153.6,153.5,153.5,1946.0,131.6987,131.6987,131.613,131.613,1946.0
2017-10-13 10:55:00,153.52,153.59,153.41,153.56,6488.0,131.6301,131.6901,131.5358,131.6644,6488.0
2017-10-13 11:00:00,153.56,153.56,153.42,153.51,3055.0,131.6644,131.6644,131.5444,131.6216,3055.0
2017-10-13 11:05:00,153.51,153.65,153.51,153.56,2338.0,131.6216,131.7416,131.6216,131.6644,2338.0
2017-10-13 11:10:00,153.6,153.69,153.55,153.55,3753.0,131.6987,131.7759,131.6559,131.6559,3753.0
2017-10-13 11:15:00,153.59,153.65,153.54,153.55,1800.0,131.6901,131.7416,131.6473,131.6559,1800.0
2017-10-13 11:20:00,153.52,153.56,153.42,153.56,1604.0,131.6301,131.6644,131.5444,131.6644,1604.0
2017-10-13 11:25:00,153.56,153.56,153.42,153.43,6729.0,131.6644,131.6644,131.5444,131.553,6729.0
2017-10-13 11:30:00,153.42,153.42,153.25,153.3,3107.0,131.5444,131.5444,131.3986,131.4415,3107.0
2017-10-13 11:35:00,153.33,153.46,153.33,153.43,2296.0,131.4672,131.5787,131.4672,131.553,2296.0
2017-10-13 11:40:00,153.42,153.42,153.38,153.41,1137.0,131.5444,131.5444,131.5101,131.5358,1137.0
2017-10-13 11:45:00,153.42,153.49,153.42,153.46,3452.0,131.5444,131.6044,131.5444,131.5787,3452.0
2017-10-13 11:50:00,153.5,153.54,153.49,153.53,1411.0,131.613,131.6473,131.6044,131.6387,1411.0
2017-10-13 11:55:00,153.51,153.54,153.51,153.52,1401.0,131.6216,131.6473,131.6216,131.6301,1401.0
2017-10-13 12:00:00,153.49,153.52,153.42,153.43,31500.0,131.6044,131.6301,131.5444,131.553,31500.0
2017-10-13 12:05:00,153.37,153.37,153.27,153.27,2801.0,131.5015,131.5015,131.4158,131.4158,2801.0
2017-10-13 12:10:00,153.22,153.22,152.99,152.99,74900.0,131.3729,131.3729,131.1757,131.1757,74900.0
2017-10-13 12:15:00,153.02,153.42,153.02,153.41,9888.0,131.2014,131.5444,131.2014,131.5358,9888.0
2017-10-13 12:20:00,153.43,153.43,153.32,153.32,1711.0,131.553,131.553,131.4586,131.4586,1711.0
2017-10-13 12:25:00,153.35,153.38,153.27,153.29,1800.0,131.4844,131.5101,131.4158,131.4329,1800.0
2017-10-13 12:30:00,153.24,153.27,153.22,153.22,1200.0,131.3901,131.4158,131.3729,131.3729,1200.0
2017-10-13 12:35:00,153.23,153.25,153.12,153.12,1702.0,131.3815,131.3986,131.2872,131.2872,1702.0
2017-10-13 12:40:00,153.13,153.18,153.12,153.12,1000.0,131.2957,131.3386,131.2872,131.2872,1000.0
2017-10-13 12:45:00,153.11,153.2,153.11,153.16,2477.0,131.2786,131.3558,131.2786,131.3215,2477.0
2017-10-13 12:50:00,153.15,153.17,153.11,153.14,2477.0,131.3129,131.33,131.2786,131.3043,2477.0
2017-10-13 12:55:00,153.16,153.16,152.58,152.84,19426.0,131.3215,131.3215,130.8242,131.0471,19426.0
2017-10-13 13:00:00,152.92,153.11,152.91,153.02,3306.0,131.1157,131.2786,131.1071,131.2014,3306.0
2017-10-13 13:05:00,153.0,153.06,152.99,153.06,3518.0,131.1843,131.2357,131.1757,131.2357,3518.0
2017-10-13 13:10:00,153.02,153.03,153.01,153.02,1201.0,131.2014,131.21,131.1928,131.2014,1201.0
2017-10-13 13:15:00,152.97,153.02,152.77,152.84,4144.0,131.1586,131.2014,130.9871,131.0471,4144.0
2017-10-13 13:20:00,152.79,152.79,152.79,152.79,700.0,131.0042,131.0042,131.0042,131.0042,700.0
2017-10-13 13:25:00,152.78,152.87,152.78,152.84,1198.0,130.9956,131.0728,130.9956,131.0471,1198.0
2017-10-13 13:30:00,152.81,152.96,152.8,152.96,3065.0,131.0214,131.15,131.0128,131.15,3065.0
2017-10-13 13:35:00,152.95,153.02,152.95,152.98,2310.0,131.1414,131.2014,131.1414,131.1671,2310.0
2017-10-13 13:40:00,152.95,153.0,152.91,152.91,2500.0,131.1414,131.1843,131.1071,131.1071,2500.0
2017-10-13 13:45:00,152.93,152.93,152.73,152.79,4835.0,131.1243,131.1243,130.9528,131.0042,4835.0
2017-10-13 13:50:00,152.76,152.79,152.75,152.79,680.0,130.9785,131.0042,130.9699,131.0042,680.0
2017-10-13 13:55:00,152.81,152.82,152.74,152.74,1000.0,131.0214,131.0299,130.9613,130.9613,1000.0
2017-10-13 14:00:00,152.75,152.82,152.7,152.77,1308.0,130.9699,131.0299,130.9271,130.9871,1308.0
2017-10-13 14:05:00,152.8,152.84,152.8,152.83,449.0,131.0128,131.0471,131.0128,131.0385,449.0
2017-10-13 14:10:00,152.93,152.93,152.81,152.91,3883.0,131.1243,131.1243,131.0214,131.1071,3883.0
2017-10-13 14:15:00,152.88,152.91,152.83,152.83,1400.0,131.0814,131.1071,131.0385,131.0385,1400.0
2017-10-13 14:20:00,152.84,152.9,152.84,152.84,1080.0,131.0471,131.0985,131.0471,131.0471,1080.0
2017-10-13 14:25:00,152.76,152.77,152.7,152.74,2350.0,130.9785,130.9871,130.9271,130.9613,2350.0
2017-10-13 14:30:00,152.71,152.74,152.66,152.74,1423.0,130.9356,130.9613,130.8928,130.9613,1423.0
2017-10-13 14:35:00,152.75,152.76,152.72,152.76,2901.0,130.9699,130.9785,130.9442,130.9785,2901.0
2017-10-13 14:40:00,152.79,152.79,152.71,152.71,1100.0,131.0042,131.0042,130.9356,130.9356,1100.0
2017-10-13 14:45:00,152.73,152.89,152.71,152.89,2881.0,130.9528,131.09,130.9356,131.09,2881.0
2017-10-13 14:50:00,152.89,153.02,152.89,152.98,2900.0,131.09,131.2014,131.09,131.1671,2900.0
2017-10-13 14:55:00,152.98,152.98,152.87,152.87,910.0,131.1671,131.1671,131.0728,131.0728,910.0
2017-10-13 15:00:00,152.85,152.91,152.83,152.89,2800.0,131.0557,131.1071,131.0385,131.09,2800.0
2017-10-13 15:05:00,152.91,153.01,152.9,152.98,2824.0,131.1071,131.1928,131.0985,131.1671,2824.0
2017-10-13 15:10:00,152.99,152.99,152.9,152.95,1200.0,131.1757,131.1757,131.0985,131.1414,1200.0
2017-10-13 15:15:00,152.93,152.93,152.9,152.9,1600.0,131.1243,131.1243,131.0985,131.0985,1600.0
2017-10-13 15:20:00,152.9,152.98,152.88,152.95,3134.0,131.0985,131.1671,131.0814,131.1414,3134.0
2017-10-13 15:25:00,152.94,152.99,152.93,152.93,9110.0,131.1328,131.1757,131.1243,131.1243,9110.0
2017-10-13 15:30:00,152.83,152.83,152.75,152.77,4676.0,131.0385,131.0385,130.9699,130.9871,4676.0
2017-10-13 15:35:00,152.78,152.85,152.78,152.85,6300.0,130.9956,131.0557,130.9956,131.0557,6300.0
2017-10-13 15:40:00,152.86,152.87,152.73,152.78,4614.0,131.0642,131.0728,130.9528,130.9956,4614.0
2017-10-13 15:45:00,152.81,152.97,152.79,152.96,50573.0,131.0214,131.1586,131.0042,131.15,50573.0
2017-10-13 15:50:00,152.94,153.03,152.9,153.03,14998.0,131.1328,131.21,131.0985,131.21,14998.0
2017-10-13 15:55:00,153.04,153.1,152.89,152.95,50592.0,131.2186,131.27,131.09,131.1414,50592.0
2017-10-16 09:30:00,153.55,153.84,153.4,153.43,8145.0,131.6559,131.9045,131.5272,131.553,8145.0
2017-10-16 09:35:00,153.42,153.86,153.32,153.71,10430.0,131.5444,131.9216,131.4586,131.793,10430.0
2017-10-16 09:40:00,153.74,153.99,153.62,153.62,4800.0,131.8188,132.0331,131.7159,131.7159,4800.0
2017-10-16 09:45:00,153.56,153.64,153.41,153.55,4195.0,131.6644,131.733,131.5358,131.6559,4195.0
2017-10-16 09:50:00,153.6,153.83,153.41,153.78,24044.0,131.6987,131.8959,131.5358,131.8531,24044.0
2017-10-16 09:55:00,153.78,153.94,153.63,153.63,15393.0,131.8531,131.9902,131.7244,131.7244,15393.0
2017-10-16 10:00:00,153.62,153.82,153.47,153.51,4215.0,131.7159,131.8874,131.5873,131.6216,4215.0
2017-10-16 10:05:00,153.53,153.53,153.42,153.47,3549.0,131.6387,131.6387,131.5444,131.5873,3549.0
2017-10-16 10:10:00,153.44,153.46,153.38,153.42,1640.0,131.5615,131.5787,131.5101,131.5444,1640.0
2017-10-16 10:15:00,153.47,153.47,153.35,153.35,3800.0,131.5873,131.5873,131.4844,131.4844,3800.0
2017-10-16 10:20:00,153.34,153.38,153.15,153.18,6130.0,131.4758,131.5101,131.3129,131.3386,6130.0
2017-10-16 10:25:00,153.16,153.25,153.11,153.11,4028.0,131.3215,131.3986,131.2786,131.2786,4028.0
2017-10-16 10:30:00,153.08,153.22,153.0,153.22,7384.0,131.2529,131.3729,131.1843,131.3729,7384.0
2017-10-16 10:35:00,153.14,153.26,153.08,153.13,5706.0,131.3043,131.4072,131.2529,131.2957,5706.0
2017-10-16 10:40:00,153.15,153.22,153.14,153.19,1100.0,131.3129,131.3729,131.3043,131.3472,1100.0
2017-10-16 10:45:00,153.14,153.32,153.13,153.22,5373.0,131.3043,131.4586,131.2957,131.3729,5373.0
2017-10-16 10:50:00,153.26,153.42,153.25,153.36,3256.0,131.4072,131.5444,131.3986,131.4929,3256.0
2017-10-16 10:55:00,153.28,153.28,153.12,153.24,3300.0,131.4244,131.4244,131.2872,131.3901,3300.0
2017-10-16 11:00:00,153.17,153.28,153.17,153.27,3800.0,131.33,131.4244,131.33,131.4158,3800.0
2017-10-16 11:05:00,153.25,153.4,153.25,153.38,4000.0,131.3986,131.5272,131.3986,131.5101,4000.0
2017-10-16 11:10:00,153.39,153.43,153.33,153.36,1100.0,131.5187,131.553,131.4672,131.4929,1100.0
2017-10-16 11:15:00,153.37,153.37,153.24,153.3,4879.0,131.5015,131.5015,131.3901,131.4415,4879.0
2017-10-16 11:20:00,153.26,153.52,153.26,153.42,10142.0,131.4072,131.6301,131.4072,131.5444,10142.0
2017-10-16 11:25:00,153.5,153.53,153.42,153.5,3804.0,131.613,131.6387,131.5444,131.613,3804.0
2017-10-16 11:30:00,153.5,153.51,153.49,153.5,7100.0,131.613,131.6216,131.6044,131.613,7100.0
2017-10-16 11:35:00,153.5,153.57,153.43,153.52,4158.0,131.613,131.673,131.553,131.6301,4158.0
2017-10-16 11:40:00,153.49,153.51,153.34,153.43,2105.0,131.6044,131.6216,131.4758,131.553,2105.0
2017-10-16 11:45:00,153.39,153.45,153.31,153.38,4039.0,131.5187,131.5701,131.4501,131.5101,4039.0
2017-10-16 11:50:00,153.37,153.38,153.3,153.3,1602.0,131.5015,131.5101,131.4415,131.4415,1602.0
2017-10-16 11:55:00,153.26,153.28,153.2,153.27,4000.0,131.4072,131.4244,131.3558,131.4158,4000.0
2017-10-16 12:00:00,153.28,153.35,153.19,153.3,4157.0,131.4244,131.4844,131.3472,131.4415,4157.0
2017-10-16 12:05:00,153.35,153.39,153.23,153.23,1906.0,131.4844,131.5187,131.3815,131.3815,1906.0
2017-10-16 12:10:00,153.25,153.3,153.22,153.25,2500.0,131.3986,131.4415,131.3729,131.3986,2500.0
2017-10-16 12:15:00,153.21,153.35,153.2,153.34,3500.0,131.3643,131.4844,131.3558,131.4758,3500.0
2017-10-16 12:20:00,153.36,153.41,153.33,153.41,1700.0,131.4929,131.5358,131.4672,131.5358,1700.0
2017-10-16 12:25:00,153.36,153.37,153.35,153.36,900.0,131.4929,131.5015,131.4844,131.4929,900.0
2017-10-16 12:30:00,153.36,153.36,153.26,153.27,1700.0,131.4929,131.4929,131.4072,131.4158,1700.0
2017-10-16 12:35:00,153.28,153.32,153.26,153.29,3513.0,131.4244,131.4586,131.4072,131.4329,3513.0
2017-10-16 12:40:00,153.33,153.43,153.33,153.34,2293.0,131.4672,131.553,131.4672,131.4758,2293.0
2017-10-16 12:45:00,153.37,153.38,153.28,153.28,1900.0,131.5015,131.5101,131.4244,131.4244,1900.0
2017-10-16 12:50:00,153.29,153.33,153.25,153.32,2961.0,131.4329,131.4672,131.3986,131.4586,2961.0
2017-10-16 12:55:00,153.3,153.36,153.29,153.33,2450.0,131.4415,131.4929,131.4329,131.4672,2450.0
2017-10-16 13:00:00,153.33,153.33,153.23,153.27,19863.0,131.4672,131.4672,131.3815,131.4158,19863.0
2017-10-16 13:05:00,153.28,153.31,153.19,153.31,1300.0,131.4244,131.4501,131.3472,131.4501,1300.0
2017-10-16 13:10:00,153.31,153.37,153.25,153.34,3400.0,131.4501,131.5015,131.3986,131.4758,3400.0
2017-10-16 13:15:00,153.39,153.42,153.38,153.38,1600.0,131.5187,131.5444,131.5101,131.5101,1600.0
2017-10-16 13:20:00,153.38,153.38,153.29,153.3,973.0,131.5101,131.5101,131.4329,131.4415,973.0
2017-10-16 13:25:00,153.3,153.47,153.28,153.43,4940.0,131.4415,131.5873,131.4244,131.553,4940.0
2017-10-16 13:30:00,153.47,153.59,153.41,153.59,3688.0,131.5873,131.6901,131.5358,131.6901,3688.0
2017-10-16 13:35:00,153.61,153.61,153.44,153.44,1200.0,131.7073,131.7073,131.5615,131.5615,1200.0
2017-10-16 13:40:00,153.44,153.48,153.42,153.46,2330.0,131.5615,131.5958,131.5444,131.5787,2330.0
2017-10-16 13:45:00,153.46,153.53,153.45,153.53,1853.0,131.5787,131.6387,131.5701,131.6387,1853.0
2017-10-16 13:50:00,153.54,153.54,153.42,153.42,3711.0,131.6473,131.6473,131.5444,131.5444,3711.0
2017-10-16 13:55:00,153.43,153.45,153.4,153.41,2800.0,131.553,131.5701,131.5272,131.5358,2800.0
2017-10-16 14:00:00,153.45,153.52,153.43,153.46,1905.0,131.5701,131.6301,131.553,131.5787,1905.0
2017-10-16 14:05:00,153.43,153.44,153.34,153.4,9200.0,131.553,131.5615,131.4758,131.5272,9200.0
2017-10-16 14:10:00,153.39,153.53,153.38,153.49,8590.0,131.5187,131.6387,131.5101,131.6044,8590.0
2017-10-16 14:15:00,153.48,153.52,153.47,153.47,460.0,131.5958,131.6301,131.5873,131.5873,460.0
2017-10-16 14:20:00,153.45,153.45,153.36,153.38,2600.0,131.5701,131.5701,131.4929,131.5101,2600.0
2017-10-16 14:25:00,153.38,153.48,153.35,153.48,4069.0,131.5101,131.5958,131.4844,131.5958,4069.0
2017-10-16 14:30:00,153.47,153.51,153.44,153.5,2100.0,131.5873,131.6216,131.5615,131.613,2100.0
2017-10-16 14:35:00,153.48,153.53,153.48,153.5,1830.0,131.5958,131.6387,131.5958,131.613,1830.0
2017-10-16 14:40:00,153.5,153.57,153.46,153.46,2832.0,131.613,131.673,131.5787,131.5787,2832.0
2017-10-16 14:45:00,153.49,153.53,153.42,153.44,3051.0,131.6044,131.6387,131.5444,131.5615,3051.0
2017-10-16 14:50:00,153.41,153.48,153.4,153.47,2900.0,131.5358,131.5958,131.5272,131.5873,2900.0
2017-10-16 14:55:00,153.46,153.48,153.44,153.47,2714.0,131.5787,131.5958,131.5615,131.5873,2714.0
2017-10-16 15:00:00,153.48,153.55,153.47,153.5,3433.0,131.5958,131.6559,131.5873,131.613,3433.0
2017-10-16 15:05:00,153.52,153.53,153.42,153.44,2640.0,131.6301,131.6387,131.5444,131.5615,2640.0
2017-10-16 15:10:00,153.44,153.49,153.3,153.32,10728.0,131.5615,131.6044,131.4415,131.4586,10728.0
2017-10-16 15:15:00,153.32,153.32,153.18,153.2,8769.0,131.4586,131.4586,131.3386,131.3558,8769.0
2017-10-16 15:20:00,153.2,153.24,153.15,153.23,14230.0,131.3558,131.3901,131.3129,131.3815,14230.0
2017-10-16 15:25:00,153.24,153.3,153.22,153.3,6420.0,131.3901,131.4415,131.3729,131.4415,6420.0
2017-10-16 15:30:00,153.3,153.33,153.24,153.32,6809.0,131.4415,131.4672,131.3901,131.4586,6809.0
2017-10-16 15:35:00,153.34,153.5,153.33,153.48,6935.0,131.4758,131.613,131.4672,131.5958,6935.0
2017-10-16 15:40:00,153.45,153.47,153.33,153.33,7399.0,131.5701,131.5873,131.4672,131.4672,7399.0
2017-10-16 15:45:00,153.35,153.45,153.29,153.33,12384.0,131.4844,131.5701,131.4329,131.4672,12384.0
2017-10-16 15:50:00,153.36,153.39,153.3,153.3,13741.0,131.4929,131.5187,131.4415,131.4415,13741.0
2017-10-16 15:55:00,153.3,153.39,153.3,153.38,34121.0,131.4415,131.5187,131.4415,131.5101,34121.0
2017-10-17 09:30:00,153.54,153.54,153.49,153.5,5493.0,131.6473,131.6473,131.6044,131.613,5493.0
2017-10-17 09:35:00,153.46,153.46,153.12,153.14,3000.0,131.5787,131.5787,131.2872,131.3043,3000.0
2017-10-17 09:40:00,153.16,153.31,153.04,153.17,8400.0,131.3215,131.4501,131.2186,131.33,8400.0
2017-10-17 09:45:00,153.06,153.1,153.01,153.09,900.0,131.2357,131.27,131.1928,131.2614,900.0
2017-10-17 09:50:00,153.16,153.26,153.09,153.13,5189.0,131.3215,131.4072,131.2614,131.2957,5189.0
2017-10-17 09:55:00,153.25,153.3,153.09,153.09,5295.0,131.3986,131.4415,131.2614,131.2614,5295.0
2017-10-17 10:00:00,153.09,153.27,153.02,153.27,4766.0,131.2614,131.4158,131.2014,131.4158,4766.0
2017-10-17 10:05:00,153.27,153.27,153.09,153.09,2303.0,131.4158,131.4158,131.2614,131.2614,2303.0
2017-10-17 10:10:00,153.06,153.15,153.04,153.15,1099.0,131.2357,131.3129,131.2186,131.3129,1099.0
2017-10-17 10:15:00,153.13,153.32,153.1,153.1,5559.0,131.2957,131.4586,131.27,131.27,5559.0
2017-10-17 10:20:00,153.1,153.15,153.02,153.15,2496.0,131.27,131.3129,131.2014,131.3129,2496.0
2017-10-17 10:25:00,153.16,153.2,153.09,153.17,2816.0,131.3215,131.3558,131.2614,131.33,2816.0
2017-10-17 10:30:00,153.19,153.23,153.07,153.1,5571.0,131.3472,131.3815,131.2443,131.27,5571.0
2017-10-17 10:35:00,153.1,153.17,153.06,153.12,3595.0,131.27,131.33,131.2357,131.2872,3595.0
2017-10-17 10:40:00,153.07,153.07,152.75,152.84,3773.0,131.2443,131.2443,130.9699,131.0471,3773.0
2017-10-17 10:45:00,152.84,152.91,152.8,152.89,3509.0,131.0471,131.1071,131.0128,131.09,3509.0
2017-10-17 10:50:00,152.84,152.91,152.8,152.87,4816.0,131.0471,131.1071,131.0128,131.0728,4816.0
2017-10-17 10:55:00,152.83,152.83,152.75,152.82,3685.0,131.0385,131.0385,130.9699,131.0299,3685.0
2017-10-17 11:00:00,152.85,152.91,152.8,152.84,7972.0,131.0557,131.1071,131.0128,131.0471,7972.0
2017-10-17 11:05:00,152.84,152.94,152.79,152.94,8639.0,131.0471,131.1328,131.0042,131.1328,8639.0
2017-10-17 11:10:00,152.93,153.14,152.92,153.11,9421.0,131.1243,131.3043,131.1157,131.2786,9421.0
2017-10-17 11:15:00,153.15,153.19,153.14,153.19,2800.0,131.3129,131.3472,131.3043,131.3472,2800.0
2017-10-17 11:20:00,153.17,153.19,153.13,153.18,3340.0,131.33,131.3472,131.2957,131.3386,3340.0
2017-10-17 11:25:00,153.13,153.22,153.13,153.14,3314.0,131.2957,131.3729,131.2957,131.3043,3314.0
2017-10-17 11:30:00,153.1,153.1,152.86,152.86,800.0,131.27,131.27,131.0642,131.0642,800.0
2017-10-17 11:35:00,152.75,152.88,152.75,152.88,2000.0,130.9699,131.0814,130.9699,131.0814,2000.0
2017-10-17 11:40:00,152.95,152.95,152.85,152.85,2300.0,131.1414,131.1414,131.0557,131.0557,2300.0
2017-10-17 11:45:00,152.83,152.95,152.82,152.95,2403.0,131.0385,131.1414,131.0299,131.1414,2403.0
2017-10-17 11:50:00,152.92,152.92,152.86,152.92,720.0,131.1157,131.1157,131.0642,131.1157,720.0
2017-10-17 11:55:00,152.88,152.97,152.88,152.97,2325.0,131.0814,131.1586,131.0814,131.1586,2325.0
2017-10-17 12:00:00,152.92,153.05,152.85,152.85,3242.0,131.1157,131.2271,131.0557,131.0557,3242.0
2017-10-17 12:05:00,152.84,152.99,152.84,152.87,2181.0,131.0471,131.1757,131.0471,131.0728,2181.0
2017-10-17 12:10:00,152.88,152.97,152.82,152.88,5992.0,131.0814,131.1586,131.0299,131.0814,5992.0
2017-10-17 12:15:00,152.85,152.89,152.79,152.81,12337.0,131.0557,131.09,131.0042,131.0214,12337.0
2017-10-17 12:20:00,152.76,152.77,152.74,152.74,1447.0,130.9785,130.9871,130.9613,130.9613,1447.0
2017-10-17 12:25:00,152.79,152.92,152.77,152.92,6929.0,131.0042,131.1157,130.9871,131.1157,6929.0
2017-10-17 12:30:00,152.96,153.01,152.84,153.01,3652.0,131.15,131.1928,131.0471,131.1928,3652.0
2017-10-17 12:35:00,153.01,153.01,152.96,152.96,1734.0,131.1928,131.1928,131.15,131.15,1734.0
2017-10-17 12:40:00,153.0,153.06,152.96,152.97,9437.0,131.1843,131.2357,131.15,131.1586,9437.0
2017-10-17 12:45:00,152.97,152.97,152.87,152.87,2976.0,131.1586,131.1586,131.0728,131.0728,2976.0
2017-10-17 12:50:00,152.91,152.91,152.85,152.91,1984.0,131.1071,131.1071,131.0557,131.1071,1984.0
2017-10-17 12:55:00,152.93,152.94,152.9,152.9,1400.0,131.1243,131.1328,131.0985,131.0985,1400.0
2017-10-17 13:00:00,152.87,152.87,152.78,152.81,1328.0,131.0728,131.0728,130.9956,131.0214,1328.0
2017-10-17 13:05:00,152.76,152.76,152.7,152.7,2136.0,130.9785,130.9785,130.9271,130.9271,2136.0
2017-10-17 13:10:00,152.65,152.67,152.63,152.63,600.0,130.8842,130.9013,130.867,130.867,600.0
2017-10-17 13:15:00,152.67,152.73,152.65,152.73,3707.0,130.9013,130.9528,130.8842,130.9528,3707.0
2017-10-17 13:20:00,152.73,152.75,152.68,152.72,5800.0,130.9528,130.9699,130.9099,130.9442,5800.0
2017-10-17 13:25:00,152.71,152.72,152.69,152.69,800.0,130.9356,130.9442,130.9185,130.9185,800.0
2017-10-17 13:30:00,152.68,152.68,152.51,152.53,1801.0,130.9099,130.9099,130.7641,130.7813,1801.0
2017-10-17 13:35:00,152.52,152.6,152.48,152.48,3797.0,130.7727,130.8413,130.7384,130.7384,3797.0
2017-10-17 13:40:00,152.49,152.5,152.41,152.46,1791.0,130.747,130.7556,130.6784,130.7213,1791.0
2017-10-17 13:45:00,152.47,152.47,152.45,152.45,600.0,130.7298,130.7298,130.7127,130.7127,600.0
2017-10-17 13:50:00,152.45,152.45,152.33,152.37,4173.0,130.7127,130.7127,130.6098,130.6441,4173.0
2017-10-17 13:55:00,152.44,152.44,152.31,152.41,3091.0,130.7041,130.7041,130.5927,130.6784,3091.0
2017-10-17 14:00:00,152.39,152.43,152.37,152.42,2200.0,130.6613,130.6955,130.6441,130.687,2200.0
2017-10-17 14:05:00,152.46,152.46,152.27,152.28,5669.0,130.7213,130.7213,130.5584,130.5669,5669.0
2017-10-17 14:10:00,152.34,152.35,152.26,152.27,2454.0,130.6184,130.627,130.5498,130.5584,2454.0
2017-10-17 14:15:00,152.28,152.38,152.26,152.38,1400.0,130.5669,130.6527,130.5498,130.6527,1400.0
2017-10-17 14:20:00,152.39,152.41,152.31,152.32,7920.0,130.6613,130.6784,130.5927,130.6012,7920.0
2017-10-17 14:25:00,152.36,152.44,152.33,152.36,3698.0,130.6355,130.7041,130.6098,130.6355,3698.0
2017-10-17 14:30:00,152.34,152.36,152.3,152.3,3564.0,130.6184,130.6355,130.5841,130.5841,3564.0
2017-10-17 14:35:00,152.3,152.3,152.17,152.19,7930.0,130.5841,130.5841,130.4726,130.4898,7930.0
2017-10-17 14:40:00,152.17,152.25,152.17,152.21,3430.0,130.4726,130.5412,130.4726,130.5069,3430.0
2017-10-17 14:45:00,152.2,152.24,152.18,152.22,4428.0,130.4983,130.5326,130.4812,130.5155,4428.0
2017-10-17 14:50:00,152.23,152.32,152.23,152.31,5668.0,130.5241,130.6012,130.5241,130.5927,5668.0
2017-10-17 14:55:00,152.29,152.32,152.25,152.26,3574.0,130.5755,130.6012,130.5412,130.5498,3574.0
2017-10-17 15:00:00,152.25,152.26,152.21,152.23,3955.0,130.5412,130.5498,130.5069,130.5241,3955.0
2017-10-17 15:05:00,152.24,152.34,152.24,152.3,3365.0,130.5326,130.6184,130.5326,130.5841,3365.0
2017-10-17 15:10:00,152.31,152.32,152.22,152.25,4643.0,130.5927,130.6012,130.5155,130.5412,4643.0
2017-10-17 15:15:00,152.22,152.25,152.2,152.21,3530.0,130.5155,130.5412,130.4983,130.5069,3530.0
2017-10-17 15:20:00,152.24,152.3,152.22,152.25,2540.0,130.5326,130.5841,130.5155,130.5412,2540.0
2017-10-17 15:25:00,152.27,152.28,152.22,152.28,2700.0,130.5584,130.5669,130.5155,130.5669,2700.0
2017-10-17 15:30:00,152.29,152.39,152.29,152.39,5120.0,130.5755,130.6613,130.5755,130.6613,5120.0
2017-10-17 15:35:00,152.4,152.42,152.4,152.41,5068.0,130.6698,130.687,130.6698,130.6784,5068.0
2017-10-17 15:40:00,152.4,152.43,152.32,152.36,7355.0,130.6698,130.6955,130.6012,130.6355,7355.0
2017-10-17 15:45:00,152.35,152.44,152.31,152.33,10006.0,130.627,130.7041,130.5927,130.6098,10006.0
2017-10-17 15:50:00,152.34,152.4,152.32,152.36,10247.0,130.6184,130.6698,130.6012,130.6355,10247.0
2017-10-17 15:55:00,152.39,152.41,152.3,152.37,17217.0,130.6613,130.6784,130.5841,130.6441,17217.0
2017-10-18 09:30:00,152.56,153.09,152.56,152.95,14776.0,130.807,131.2614,130.807,131.1414,14776.0
2017-10-18 09:35:00,152.96,152.96,152.4,152.47,11474.0,131.15,131.15,130.6698,130.7298,11474.0
2017-10-18 09:40:00,152.49,152.61,152.41,152.59,4842.0,130.747,130.8499,130.6784,130.8327,4842.0
2017-10-18 09:45:00,152.61,153.34,152.51,153.34,18008.0,130.8499,131.4758,130.7641,131.4758,18008.0
2017-10-18 09:50:00,153.28,153.46,153.11,153.19,8103.0,131.4244,131.5787,131.2786,131.3472,8103.0
2017-10-18 09:55:00,153.15,153.15,152.8,152.89,4400.0,131.3129,131.3129,131.0128,131.09,4400.0
2017-10-18 10:00:00,152.86,153.08,152.86,152.9,5519.0,131.0642,131.2529,131.0642,131.0985,5519.0
2017-10-18 10:05:00,152.84,152.92,152.61,152.61,2694.0,131.0471,131.1157,130.8499,130.8499,2694.0
2017-10-18 10:10:00,152.6,152.76,152.51,152.76,7816.0,130.8413,130.9785,130.7641,130.9785,7816.0
2017-10-18 10:15:00,152.76,153.07,152.76,152.93,4187.0,130.9785,131.2443,130.9785,131.1243,4187.0
2017-10-18 10:20:00,152.81,152.92,152.8,152.81,2682.0,131.0214,131.1157,131.0128,131.0214,2682.0
2017-10-18 10:25:00,152.81,152.98,152.77,152.98,4050.0,131.0214,131.1671,130.9871,131.1671,4050.0
2017-10-18 10:30:00,152.92,152.95,152.66,152.67,2746.0,131.1157,131.1414,130.8928,130.9013,2746.0
2017-10-18 10:35:00,152.7,152.79,152.62,152.62,8105.0,130.9271,131.0042,130.8585,130.8585,8105.0
2017-10-18 10:40:00,152.66,152.97,152.65,152.86,8448.0,130.8928,131.1586,130.8842,131.0642,8448.0
2017-10-18 10:45:00,152.93,152.93,152.75,152.8,2700.0,131.1243,131.1243,130.9699,131.0128,2700.0
2017-10-18 10:50:00,152.79,152.92,152.79,152.92,1240.0,131.0042,131.1157,131.0042,131.1157,1240.0
2017-10-18 10:55:00,152.95,153.01,152.76,152.76,2814.0,131.1414,131.1928,130.9785,130.9785,2814.0
2017-10-18 11:00:00,152.82,152.98,152.81,152.83,2372.0,131.0299,131.1671,131.0214,131.0385,2372.0
2017-10-18 11:05:00,152.86,152.92,152.82,152.92,4074.0,131.0642,131.1157,131.0299,131.1157,4074.0
2017-10-18 11:10:00,152.92,152.93,152.82,152.82,2402.0,131.1157,131.1243,131.0299,131.0299,2402.0
2017-10-18 11:15:00,152.83,152.91,152.83,152.88,2481.0,131.0385,131.1071,131.0385,131.0814,2481.0
2017-10-18 11:20:00,152.89,152.98,152.85,152.98,2166.0,131.09,131.1671,131.0557,131.1671,2166.0
2017-10-18 11:25:00,152.95,152.95,152.83,152.88,2365.0,131.1414,131.1414,131.0385,131.0814,2365.0
2017-10-18 11:30:00,152.91,153.12,152.91,153.09,1245.0,131.1071,131.2872,131.1071,131.2614,1245.0
2017-10-18 11:35:00,153.03,153.03,152.87,152.91,2100.0,131.21,131.21,131.0728,131.1071,2100.0
2017-10-18 11:40:00,152.94,152.94,152.89,152.89,1900.0,131.1328,131.1328,131.09,131.09,1900.0
2017-10-18 11:45:00,152.94,153.01,152.9,152.96,6683.0,131.1328,131.1928,131.0985,131.15,6683.0
2017-10-18 11:50:00,152.99,152.99,152.89,152.92,1297.0,131.1757,131.1757,131.09,131.1157,1297.0
2017-10-18 11:55:00,152.94,153.05,152.94,153.05,1100.0,131.1328,131.2271,131.1328,131.2271,1100.0
2017-10-18 12:00:00,153.05,153.22,153.05,153.17,2123.0,131.2271,131.3729,131.2271,131.33,2123.0
2017-10-18 12:05:00,153.2,153.23,153.12,153.16,1500.0,131.3558,131.3815,131.2872,131.3215,1500.0
2017-10-18 12:10:00,153.2,153.29,153.19,153.21,2403.0,131.3558,131.4329,131.3472,131.3643,2403.0
2017-10-18 12:15:00,153.25,153.29,153.19,153.21,2533.0,131.3986,131.4329,131.3472,131.3643,2533.0
2017-10-18 12:20:00,153.23,153.25,153.2,153.2,600.0,131.3815,131.3986,131.3558,131.3558,600.0
2017-10-18 12:25:00,153.2,153.2,153.2,153.2,100.0,131.3558,131.3558,131.3558,131.3558,100.0
2017-10-18 12:30:00,153.22,153.32,153.2,153.27,4274.0,131.3729,131.4586,131.3558,131.4158,4274.0
2017-10-18 12:35:00,153.25,153.26,152.92,152.92,1937.0,131.3986,131.4072,131.1157,131.1157,1937.0
2017-10-18 12:40:00,152.94,152.94,152.89,152.89,1000.0,131.1328,131.1328,131.09,131.09,1000.0
2017-10-18 12:45:00,152.95,152.99,152.87,152.95,2663.0,131.1414,131.1757,131.0728,131.1414,2663.0
2017-10-18 12:50:00,152.9,152.94,152.9,152.91,1400.0,131.0985,131.1328,131.0985,131.1071,1400.0
2017-10-18 12:55:00,152.89,152.97,152.88,152.94,2105.0,131.09,131.1586,131.0814,131.1328,2105.0
2017-10-18 13:00:00,152.99,152.99,152.98,152.98,654.0,131.1757,131.1757,131.1671,131.1671,654.0
2017-10-18 13:05:00,152.94,153.02,152.94,152.96,1050.0,131.1328,131.2014,131.1328,131.15,1050.0
2017-10-18 13:10:00,153.03,153.04,152.97,153.04,950.0,131.21,131.2186,131.1586,131.2186,950.0
2017-10-18 13:15:00,153.01,153.05,152.98,152.99,2536.0,131.1928,131.2271,131.1671,131.1757,2536.0
2017-10-18 13:20:00,152.99,153.03,152.99,153.03,523.0,131.1757,131.21,131.1757,131.21,523.0
2017-10-18 13:25:00,152.96,152.97,152.91,152.91,1200.0,131.15,131.1586,131.1071,131.1071,1200.0
2017-10-18 13:30:00,152.91,152.92,152.83,152.88,4287.0,131.1071,131.1157,131.0385,131.0814,4287.0
2017-10-18 13:35:00,152.86,152.9,152.86,152.9,300.0,131.0642,131.0985,131.0642,131.0985,300.0
2017-10-18 13:40:00,152.86,152.89,152.84,152.89,2340.0,131.0642,131.09,131.0471,131.09,2340.0
2017-10-18 13:45:00,152.89,152.97,152.84,152.93,1587.0,131.09,131.1586,131.0471,131.1243,1587.0
2017-10-18 13:50:00,152.93,153.14,152.91,153.13,6860.0,131.1243,131.3043,131.1071,131.2957,6860.0
2017-10-18 13:55:00,153.12,153.12,153.1,153.1,200.0,131.2872,131.2872,131.27,131.27,200.0
2017-10-18 14:00:00,153.07,153.13,153.04,153.09,3691.0,131.2443,131.2957,131.2186,131.2614,3691.0
2017-10-18 14:05:00,153.0,153.11,153.0,153.07,1718.0,131.1843,131.2786,131.1843,131.2443,1718.0
2017-10-18 14:10:00,153.07,153.08,153.02,153.03,1978.0,131.2443,131.2529,131.2014,131.21,1978.0
2017-10-18 14:15:00,153.08,153.08,152.93,152.98,5350.0,131.2529,131.2529,131.1243,131.1671,5350.0
2017-10-18 14:20:00,153.02,153.04,152.96,152.99,2005.0,131.2014,131.2186,131.15,131.1757,2005.0
2017-10-18 14:25:00,152.98,153.0,152.88,152.9,2163.0,131.1671,131.1843,131.0814,131.0985,2163.0
2017-10-18 14:30:00,152.9,152.9,152.83,152.86,2699.0,131.0985,131.0985,131.0385,131.0642,2699.0
2017-10-18 14:35:00,152.89,152.9,152.86,152.88,1027.0,131.09,131.0985,131.0642,131.0814,1027.0
2017-10-18 14:40:00,152.89,152.91,152.84,152.88,2010.0,131.09,131.1071,131.0471,131.0814,2010.0
2017-10-18 14:45:00,152.86,152.88,152.81,152.85,2381.0,131.0642,131.0814,131.0214,131.0557,2381.0
2017-10-18 14:50:00,152.84,152.84,152.8,152.81,2700.0,131.0471,131.0471,131.0128,131.0214,2700.0
2017-10-18 14:55:00,152.81,152.82,152.79,152.79,2415.0,131.0214,131.0299,131.0042,131.0042,2415.0
2017-10-18 15:00:00,152.78,152.81,152.78,152.78,2202.0,130.9956,131.0214,130.9956,130.9956,2202.0
2017-10-18 15:05:00,152.82,152.88,152.8,152.86,3773.0,131.0299,131.0814,131.0128,131.0642,3773.0
2017-10-18 15:10:00,152.87,152.95,152.87,152.95,3937.0,131.0728,131.1414,131.0728,131.1414,3937.0
2017-10-18 15:15:00,152.96,153.0,152.94,152.97,3889.0,131.15,131.1843,131.1328,131.1586,3889.0
2017-10-18 15:20:00,152.94,153.08,152.94,153.05,1830.0,131.1328,131.2529,131.1328,131.2271,1830.0
2017-10-18 15:25:00,153.07,153.08,153.03,153.07,2535.0,131.2443,131.2529,131.21,131.2443,2535.0
2017-10-18 15:30:00,153.05,153.08,152.94,152.94,6800.0,131.2271,131.2529,131.1328,131.1328,6800.0
2017-10-18 15:35:00,152.93,152.99,152.91,152.91,5045.0,131.1243,131.1757,131.1071,131.1071,5045.0
2017-10-18 15:40:00,152.95,153.09,152.89,153.03,9592.0,131.1414,131.2614,131.09,131.21,9592.0
2017-10-18 15:45:00,153.03,153.11,152.97,152.98,5533.0,131.21,131.2786,131.1586,131.1671,5533.0
2017-10-18 15:50:00,152.98,152.98,152.79,152.79,13977.0,131.1671,131.1671,131.0042,131.0042,13977.0
2017-10-18 15:55:00,152.8,152.81,152.66,152.74,28185.0,131.0128,131.0214,130.8928,130.9613,28185.0
2017-10-19 09:30:00,151.42,151.97,150.46,151.9,7134.0,129.8296,130.3011,129.0064,130.2411,7134.0
2017-10-19 09:35:00,151.84,151.84,151.21,151.57,2410.0,130.1897,130.1897,129.6495,129.9582,2410.0
2017-10-19 09:40:00,151.63,151.72,151.17,151.28,7342.0,130.0096,130.0868,129.6152,129.7095,7342.0
2017-10-19 09:45:00,151.39,151.53,151.25,151.45,10909.0,129.8038,129.9239,129.6838,129.8553,10909.0
2017-10-19 09:50:00,151.4,151.64,151.39,151.49,16000.0,129.8124,130.0182,129.8038,129.8896,16000.0
2017-10-19 09:55:00,151.49,151.54,151.36,151.5,12304.0,129.8896,129.9325,129.7781,129.8982,12304.0
2017-10-19 10:00:00,151.59,151.84,151.55,151.75,7214.0,129.9753,130.1897,129.941,130.1125,7214.0
2017-10-19 10:05:00,151.89,151.92,151.65,151.76,4428.0,130.2325,130.2583,130.0268,130.1211,4428.0
2017-10-19 10:10:00,151.75,152.02,151.74,151.97,5405.0,130.1125,130.344,130.1039,130.3011,5405.0
2017-10-19 10:15:00,152.0,152.06,151.92,151.94,13241.0,130.3269,130.3783,130.2583,130.2754,13241.0
2017-10-19 10:20:00,151.99,152.0,151.89,152.0,7164.0,130.3183,130.3269,130.2325,130.3269,7164.0
2017-10-19 10:25:00,152.0,152.13,151.91,152.08,8524.0,130.3269,130.4383,130.2497,130.3955,8524.0
2017-10-19 10:30:00,152.1,152.23,152.09,152.09,4104.0,130.4126,130.5241,130.404,130.404,4104.0
2017-10-19 10:35:00,152.09,152.09,151.84,151.99,3614.0,130.404,130.404,130.1897,130.3183,3614.0
2017-10-19 10:40:00,152.11,152.15,151.83,152.15,3847.0,130.4212,130.4555,130.1811,130.4555,3847.0
2017-10-19 10:45:00,152.26,152.26,152.11,152.12,2071.0,130.5498,130.5498,130.4212,130.4298,2071.0
2017-10-19 10:50:00,152.25,152.32,152.16,152.25,5335.0,130.5412,130.6012,130.464,130.5412,5335.0
2017-10-19 10:55:00,152.25,152.29,152.19,152.28,2530.0,130.5412,130.5755,130.4898,130.5669,2530.0
2017-10-19 11:00:00,152.32,152.32,152.13,152.19,4189.0,130.6012,130.6012,130.4383,130.4898,4189.0
2017-10-19 11:05:00,152.14,152.24,152.1,152.24,2233.0,130.4469,130.5326,130.4126,130.5326,2233.0
2017-10-19 11:10:00,152.19,152.25,152.12,152.19,4611.0,130.4898,130.5412,130.4298,130.4898,4611.0
2017-10-19 11:15:00,152.17,152.25,152.1,152.25,4769.0,130.4726,130.5412,130.4126,130.5412,4769.0
2017-10-19 11:20:00,152.22,152.35,152.22,152.24,7364.0,130.5155,130.627,130.5155,130.5326,7364.0
2017-10-19 11:25:00,152.23,152.29,152.14,152.19,8730.0,130.5241,130.5755,130.4469,130.4898,8730.0
2017-10-19 11:30:00,152.22,152.29,152.22,152.28,1821.0,130.5155,130.5755,130.5155,130.5669,1821.0
2017-10-19 11:35:00,152.33,152.33,152.19,152.19,4908.0,130.6098,130.6098,130.4898,130.4898,4908.0
2017-10-19 11:40:00,152.16,152.27,152.15,152.16,3218.0,130.464,130.5584,130.4555,130.464,3218.0
2017-10-19 11:45:00,152.2,152.27,152.15,152.16,3206.0,130.4983,130.5584,130.4555,130.464,3206.0
2017-10-19 11:50:00,152.18,152.21,152.13,152.21,1803.0,130.4812,130.5069,130.4383,130.5069,1803.0
2017-10-19 11:55:00,152.22,152.23,152.06,152.19,2500.0,130.5155,130.5241,130.3783,130.4898,2500.0
2017-10-19 12:00:00,152.25,152.26,152.15,152.18,2000.0,130.5412,130.5498,130.4555,130.4812,2000.0
2017-10-19 12:05:00,152.25,152.26,152.21,152.24,1000.0,130.5412,130.5498,130.5069,130.5326,1000.0
2017-10-19 12:10:00,152.24,152.34,152.21,152.28,1081.0,130.5326,130.6184,130.5069,130.5669,1081.0
2017-10-19 12:15:00,152.28,152.43,152.28,152.32,3845.0,130.5669,130.6955,130.5669,130.6012,3845.0
2017-10-19 12:20:00,152.31,152.31,152.16,152.22,11100.0,130.5927,130.5927,130.464,130.5155,11100.0
2017-10-19 12:25:00,152.22,152.25,152.18,152.23,6521.0,130.5155,130.5412,130.4812,130.5241,6521.0
2017-10-19 12:30:00,152.22,152.25,152.2,152.25,4333.0,130.5155,130.5412,130.4983,130.5412,4333.0
2017-10-19 12:35:00,152.25,152.33,152.21,152.26,9020.0,130.5412,130.6098,130.5069,130.5498,9020.0
2017-10-19 12:40:00,152.27,152.27,152.25,152.26,1000.0,130.5584,130.5584,130.5412,130.5498,1000.0
2017-10-19 12:45:00,152.24,152.3,152.19,152.2,9716.0,130.5326,130.5841,130.4898,130.4983,9716.0
2017-10-19 12:50:00,152.2,152.28,152.2,152.28,5855.0,130.4983,130.5669,130.4983,130.5669,5855.0
2017-10-19 12:55:00,152.3,152.3,152.21,152.25,2113.0,130.5841,130.5841,130.5069,130.5412,2113.0
2017-10-19 13:00:00,152.25,152.53,152.25,152.53,8070.0,130.5412,130.7813,130.5412,130.7813,8070.0
2017-10-19 13:05:00,152.47,152.47,152.31,152.31,5294.0,130.7298,130.7298,130.5927,130.5927,5294.0
2017-10-19 13:10:00,152.36,152.44,152.29,152.3,4600.0,130.6355,130.7041,130.5755,130.5841,4600.0
2017-10-19 13:15:00,152.31,152.36,152.29,152.36,2502.0,130.5927,130.6355,130.5755,130.6355,2502.0
2017-10-19 13:20:00,152.34,152.43,152.34,152.37,3013.0,130.6184,130.6955,130.6184,130.6441,3013.0
2017-10-19 13:25:00,152.37,152.46,152.33,152.4,2357.0,130.6441,130.7213,130.6098,130.6698,2357.0
2017-10-19 13:30:00,152.4,152.4,152.32,152.32,1300.0,130.6698,130.6698,130.6012,130.6012,1300.0
2017-10-19 13:35:00,152.35,152.36,152.31,152.35,4050.0,130.627,130.6355,130.5927,130.627,4050.0
2017-10-19 13:40:00,152.4,152.43,152.33,152.34,5757.0,130.6698,130.6955,130.6098,130.6184,5757.0
2017-10-19 13:45:00,152.35,152.4,152.33,152.36,4300.0,130.627,130.6698,130.6098,130.6355,4300.0
2017-10-19 13:50:00,152.38,152.39,152.34,152.34,1700.0,130.6527,130.6613,130.6184,130.6184,1700.0
2017-10-19 13:55:00,152.36,152.38,152.31,152.36,3607.0,130.6355,130.6527,130.5927,130.6355,3607.0
2017-10-19 14:00:00,152.38,152.47,152.37,152.45,3110.0,130.6527,130.7298,130.6441,130.7127,3110.0
2017-10-19 14:05:00,152.49,152.49,152.47,152.48,1500.0,130.747,130.747,130.7298,130.7384,1500.0
2017-10-19 14:10:00,152.51,152.58,152.48,152.58,1100.0,130.7641,130.8242,130.7384,130.8242,1100.0
2017-10-19 14:15:00,152.56,152.68,152.54,152.68,2075.0,130.807,130.9099,130.7899,130.9099,2075.0
2017-10-19 14:20:00,152.71,152.71,152.59,152.64,1388.0,130.9356,130.9356,130.8327,130.8756,1388.0
2017-10-19 14:25:00,152.64,152.67,152.62,152.67,2784.0,130.8756,130.9013,130.8585,130.9013,2784.0
2017-10-19 14:30:00,152.61,152.62,152.59,152.62,700.0,130.8499,130.8585,130.8327,130.8585,700.0
2017-10-19 14:35:00,152.65,152.65,152.55,152.64,3308.0,130.8842,130.8842,130.7984,130.8756,3308.0
2017-10-19 14:40:00,152.58,152.61,152.5,152.61,2960.0,130.8242,130.8499,130.7556,130.8499,2960.0
2017-10-19 14:45:00,152.61,152.61,152.46,152.54,3067.0,130.8499,130.8499,130.7213,130.7899,3067.0
2017-10-19 14:50:00,152.53,152.54,152.38,152.41,2000.0,130.7813,130.7899,130.6527,130.6784,2000.0
2017-10-19 14:55:00,152.45,152.49,152.38,152.42,3077.0,130.7127,130.747,130.6527,130.687,3077.0
2017-10-19 15:00:00,152.4,152.49,152.4,152.49,2067.0,130.6698,130.747,130.6698,130.747,2067.0
2017-10-19 15:05:00,152.47,152.48,152.32,152.32,3143.0,130.7298,130.7384,130.6012,130.6012,3143.0
2017-10-19 15:10:00,152.37,152.44,152.34,152.38,2996.0,130.6441,130.7041,130.6184,130.6527,2996.0
2017-10-19 15:15:00,152.39,152.39,152.24,152.31,3054.0,130.6613,130.6613,130.5326,130.5927,3054.0
2017-10-19 15:20:00,152.27,152.35,152.27,152.33,2861.0,130.5584,130.627,130.5584,130.6098,2861.0
2017-10-19 15:25:00,152.31,152.38,152.31,152.34,3700.0,130.5927,130.6527,130.5927,130.6184,3700.0
2017-10-19 15:30:00,152.32,152.35,152.3,152.33,5716.0,130.6012,130.627,130.5841,130.6098,5716.0
2017-10-19 15:35:00,152.35,152.46,152.32,152.41,17219.0,130.627,130.7213,130.6012,130.6784,17219.0
2017-10-19 15:40:00,152.41,152.54,152.41,152.52,10741.0,130.6784,130.7899,130.6784,130.7727,10741.0
2017-10-19 15:45:00,152.51,152.52,152.27,152.32,13097.0,130.7641,130.7727,130.5584,130.6012,13097.0
2017-10-19 15:50:00,152.32,152.34,152.28,152.28,14840.0,130.6012,130.6184,130.5669,130.5669,14840.0
2017-10-19 15:55:00,152.27,152.49,152.24,152.48,34182.0,130.5584,130.747,130.5326,130.7384,34182.0
2017-10-20 09:30:00,153.7,154.14,153.36,153.53,30505.0,131.7845,132.1617,131.4929,131.6387,30505.0
2017-10-20 09:35:00,153.65,153.65,153.1,153.47,5477.0,131.7416,131.7416,131.27,131.5873,5477.0
2017-10-20 09:40:00,153.44,153.53,153.18,153.2,3851.0,131.5615,131.6387,131.3386,131.3558,3851.0
2017-10-20 09:45:00,153.16,153.25,153.01,153.13,9286.0,131.3215,131.3986,131.1928,131.2957,9286.0
2017-10-20 09:50:00,153.08,153.33,153.08,153.27,10139.0,131.2529,131.4672,131.2529,131.4158,10139.0
2017-10-20 09:55:00,153.25,153.5,153.18,153.5,8312.0,131.3986,131.613,131.3386,131.613,8312.0
2017-10-20 10:00:00,153.56,153.62,153.43,153.51,4000.0,131.6644,131.7159,131.553,131.6216,4000.0
2017-10-20 10:05:00,153.46,153.78,153.46,153.69,2285.0,131.5787,131.8531,131.5787,131.7759,2285.0
2017-10-20 10:10:00,153.74,153.87,153.57,153.57,21336.0,131.8188,131.9302,131.673,131.673,21336.0
2017-10-20 10:15:00,153.62,153.65,153.47,153.49,4734.0,131.7159,131.7416,131.5873,131.6044,4734.0
2017-10-20 10:20:00,153.47,153.57,153.46,153.55,1431.0,131.5873,131.673,131.5787,131.6559,1431.0
2017-10-20 10:25:00,153.6,153.65,153.4,153.44,6178.0,131.6987,131.7416,131.5272,131.5615,6178.0
2017-10-20 10:30:00,153.47,153.5,153.4,153.5,2325.0,131.5873,131.613,131.5272,131.613,2325.0
2017-10-20 10:35:00,153.49,153.58,153.43,153.58,3636.0,131.6044,131.6816,131.553,131.6816,3636.0
2017-10-20 10:40:00,153.52,153.52,153.39,153.4,4000.0,131.6301,131.6301,131.5187,131.5272,4000.0
2017-10-20 10:45:00,153.44,153.5,153.4,153.4,17249.0,131.5615,131.613,131.5272,131.5272,17249.0
2017-10-20 10:50:00,153.43,153.57,153.37,153.47,6918.0,131.553,131.673,131.5015,131.5873,6918.0
2017-10-20 10:55:00,153.52,153.69,153.48,153.59,4726.0,131.6301,131.7759,131.5958,131.6901,4726.0
2017-10-20 11:00:00,153.62,153.68,153.58,153.62,4510.0,131.7159,131.7673,131.6816,131.7159,4510.0
2017-10-20 11:05:00,153.63,153.72,153.6,153.68,2500.0,131.7244,131.8016,131.6987,131.7673,2500.0
2017-10-20 11:10:00,153.68,153.73,153.57,153.59,26346.0,131.7673,131.8102,131.673,131.6901,26346.0
2017-10-20 11:15:00,153.56,153.63,153.34,153.53,35580.0,131.6644,131.7244,131.4758,131.6387,35580.0
2017-10-20 11:20:00,153.53,153.58,153.46,153.56,22451.0,131.6387,131.6816,131.5787,131.6644,22451.0
2017-10-20 11:25:00,153.59,153.59,153.36,153.45,6700.0,131.6901,131.6901,131.4929,131.5701,6700.0
2017-10-20 11:30:00,153.47,153.55,153.42,153.42,4966.0,131.5873,131.6559,131.5444,131.5444,4966.0
2017-10-20 11:35:00,153.44,153.52,153.41,153.44,4980.0,131.5615,131.6301,131.5358,131.5615,4980.0
2017-10-20 11:40:00,153.47,153.51,153.44,153.47,5175.0,131.5873,131.6216,131.5615,131.5873,5175.0
2017-10-20 11:45:00,153.47,153.49,153.45,153.47,5000.0,131.5873,131.6044,131.5701,131.5873,5000.0
2017-10-20 11:50:00,153.46,153.49,153.45,153.47,2937.0,131.5787,131.6044,131.5701,131.5873,2937.0
2017-10-20 11:55:00,153.5,153.5,153.31,153.41,22000.0,131.613,131.613,131.4501,131.5358,22000.0
2017-10-20 12:00:00,153.42,153.7,153.41,153.69,7746.0,131.5444,131.7845,131.5358,131.7759,7746.0
2017-10-20 12:05:00,153.69,153.75,153.66,153.67,2900.0,131.7759,131.8273,131.7502,131.7587,2900.0
2017-10-20 12:10:00,153.68,153.69,153.48,153.6,3138.0,131.7673,131.7759,131.5958,131.6987,3138.0
2017-10-20 12:15:00,153.57,153.63,153.55,153.63,1300.0,131.673,131.7244,131.6559,131.7244,1300.0
2017-10-20 12:20:00,153.65,153.77,153.61,153.75,4300.0,131.7416,131.8445,131.7073,131.8273,4300.0
2017-10-20 12:25:00,153.77,153.79,153.72,153.77,5380.0,131.8445,131.8616,131.8016,131.8445,5380.0
2017-10-20 12:30:00,153.77,153.85,153.76,153.85,800.0,131.8445,131.9131,131.8359,131.9131,800.0
2017-10-20 12:35:00,153.86,153.93,153.81,153.93,2499.0,131.9216,131.9817,131.8788,131.9817,2499.0
2017-10-20 12:40:00,153.91,154.0,153.9,154.0,1500.0,131.9645,132.0417,131.9559,132.0417,1500.0
2017-10-20 12:45:00,153.98,154.05,153.97,154.03,4204.0,132.0245,132.0846,132.016,132.0674,4204.0
2017-10-20 12:50:00,154.01,154.05,153.97,153.97,2980.0,132.0503,132.0846,132.016,132.016,2980.0
2017-10-20 12:55:00,153.93,153.99,153.9,153.93,1908.0,131.9817,132.0331,131.9559,131.9817,1908.0
2017-10-20 13:00:00,153.91,153.91,153.8,153.8,3000.0,131.9645,131.9645,131.8702,131.8702,3000.0
2017-10-20 13:05:00,153.83,153.88,153.77,153.82,4137.0,131.8959,131.9388,131.8445,131.8874,4137.0
2017-10-20 13:10:00,153.82,153.94,153.81,153.84,2700.0,131.8874,131.9902,131.8788,131.9045,2700.0
2017-10-20 13:15:00,153.83,154.0,153.82,154.0,3308.0,131.8959,132.0417,131.8874,132.0417,3308.0
2017-10-20 13:20:00,154.08,154.17,154.02,154.16,4448.0,132.1103,132.1874,132.0588,132.1789,4448.0
2017-10-20 13:25:00,154.22,154.25,154.2,154.22,1100.0,132.2303,132.256,132.2132,132.2303,1100.0
2017-10-20 13:30:00,154.2,154.24,154.17,154.21,2718.0,132.2132,132.2475,132.1874,132.2217,2718.0
2017-10-20 13:35:00,154.2,154.26,154.12,154.14,2335.0,132.2132,132.2646,132.1446,132.1617,2335.0
2017-10-20 13:40:00,154.12,154.14,154.08,154.14,1604.0,132.1446,132.1617,132.1103,132.1617,1604.0
2017-10-20 13:45:00,154.13,154.16,154.04,154.16,4585.0,132.1532,132.1789,132.076,132.1789,4585.0
2017-10-20 13:50:00,154.14,154.16,154.09,154.09,2187.0,132.1617,132.1789,132.1189,132.1189,2187.0
2017-10-20 13:55:00,154.11,154.14,154.07,154.09,2828.0,132.136,132.1617,132.1017,132.1189,2828.0
2017-10-20 14:00:00,154.06,154.19,154.06,154.19,1421.0,132.0931,132.2046,132.0931,132.2046,1421.0
2017-10-20 14:05:00,154.14,154.16,154.05,154.09,2500.0,132.1617,132.1789,132.0846,132.1189,2500.0
2017-10-20 14:10:00,154.09,154.19,153.97,154.07,7603.0,132.1189,132.2046,132.016,132.1017,7603.0
2017-10-20 14:15:00,154.09,154.14,153.95,154.09,21002.0,132.1189,132.1617,131.9988,132.1189,21002.0
2017-10-20 14:20:00,154.08,154.23,154.02,154.14,6635.0,132.1103,132.2389,132.0588,132.1617,6635.0
2017-10-20 14:25:00,154.16,154.2,154.06,154.1,4823.0,132.1789,132.2132,132.0931,132.1274,4823.0
2017-10-20 14:30:00,154.11,154.14,154.09,154.1,2700.0,132.136,132.1617,132.1189,132.1274,2700.0
2017-10-20 14:35:00,154.09,154.19,154.05,154.19,4900.0,132.1189,132.2046,132.0846,132.2046,4900.0
2017-10-20 14:40:00,154.22,154.31,154.14,154.25,5110.0,132.2303,132.3075,132.1617,132.256,5110.0
2017-10-20 14:45:00,154.28,154.28,154.17,154.18,7650.0,132.2818,132.2818,132.1874,132.196,7650.0
2017-10-20 14:50:00,154.26,154.26,154.07,154.18,1688.0,132.2646,132.2646,132.1017,132.196,1688.0
2017-10-20 14:55:00,154.16,154.22,154.09,154.2,3750.0,132.1789,132.2303,132.1189,132.2132,3750.0
2017-10-20 15:00:00,154.21,154.27,154.18,154.21,6124.0,132.2217,132.2732,132.196,132.2217,6124.0
2017-10-20 15:05:00,154.24,154.25,154.11,154.12,4207.0,132.2475,132.256,132.136,132.1446,4207.0
2017-10-20 15:10:00,154.15,154.17,154.09,154.11,3600.0,132.1703,132.1874,132.1189,132.136,3600.0
2017-10-20 15:15:00,154.13,154.17,154.1,154.13,2500.0,132.1532,132.1874,132.1274,132.1532,2500.0
2017-10-20 15:20:00,154.11,154.12,154.03,154.06,6755.0,132.136,132.1446,132.0674,132.0931,6755.0
2017-10-20 15:25:00,154.05,154.07,153.98,153.98,3800.0,132.0846,132.1017,132.0245,132.0245,3800.0
2017-10-20 15:30:00,154.0,154.11,153.97,154.11,8901.0,132.0417,132.136,132.016,132.136,8901.0
2017-10-20 15:35:00,154.11,154.25,154.11,154.14,9882.0,132.136,132.256,132.136,132.1617,9882.0
2017-10-20 15:40:00,154.14,154.16,154.01,154.04,8425.0,132.1617,132.1789,132.0503,132.076,8425.0
2017-10-20 15:45:00,154.05,154.07,153.93,153.94,9454.0,132.0846,132.1017,131.9817,131.9902,9454.0
2017-10-20 15:50:00,153.94,154.08,153.94,154.01,13337.0,131.9902,132.1103,131.9902,132.0503,13337.0
2017-10-20 15:55:00,154.03,154.16,153.96,154.14,31553.0,132.0674,132.1789,132.0074,132.1617,31553.0
2017-10-23 09:30:00,154.29,154.49,154.12,154.49,10661.0,132.2903,132.4618,132.1446,132.4618,10661.0
2017-10-23 09:35:00,154.24,154.34,154.1,154.34,1681.0,132.2475,132.3332,132.1274,132.3332,1681.0
2017-10-23 09:40:00,154.19,154.42,154.0,154.38,14281.0,132.2046,132.4018,132.0417,132.3675,14281.0
2017-10-23 09:45:00,154.32,154.64,154.27,154.59,12025.0,132.3161,132.5904,132.2732,132.5476,12025.0
2017-10-23 09:50:00,154.56,154.72,154.38,154.64,18700.0,132.5218,132.659,132.3675,132.5904,18700.0
2017-10-23 09:55:00,154.65,154.66,154.44,154.51,11304.0,132.599,132.6076,132.4189,132.479,11304.0
2017-10-23 10:00:00,154.45,154.45,154.29,154.35,3901.0,132.4275,132.4275,132.2903,132.3418,3901.0
2017-10-23 10:05:00,154.34,154.34,154.12,154.15,9359.0,132.3332,132.3332,132.1446,132.1703,9359.0
2017-10-23 10:10:00,154.17,154.44,154.11,154.4,8743.0,132.1874,132.4189,132.136,132.3847,8743.0
2017-10-23 10:15:00,154.4,154.59,154.4,154.58,4254.0,132.3847,132.5476,132.3847,132.539,4254.0
2017-10-23 10:20:00,154.5,154.52,154.26,154.28,4167.0,132.4704,132.4875,132.2646,132.2818,4167.0
2017-10-23 10:25:00,154.13,154.33,154.13,154.28,2600.0,132.1532,132.3246,132.1532,132.2818,2600.0
2017-10-23 10:30:00,154.25,154.56,154.25,154.56,5200.0,132.256,132.5218,132.256,132.5218,5200.0
2017-10-23 10:35:00,154.53,154.57,154.48,154.48,1200.0,132.4961,132.5304,132.4532,132.4532,1200.0
2017-10-23 10:40:00,154.55,154.55,154.36,154.36,4700.0,132.5133,132.5133,132.3504,132.3504,4700.0
2017-10-23 10:45:00,154.36,154.46,154.32,154.42,5974.0,132.3504,132.4361,132.3161,132.4018,5974.0
2017-10-23 10:50:00,154.41,154.42,154.33,154.39,2761.0,132.3932,132.4018,132.3246,132.3761,2761.0
2017-10-23 10:55:00,154.4,154.58,154.37,154.53,12024.0,132.3847,132.539,132.3589,132.4961,12024.0
2017-10-23 11:00:00,154.52,154.58,154.39,154.39,4517.0,132.4875,132.539,132.3761,132.3761,4517.0
2017-10-23 11:05:00,154.31,154.37,154.28,154.32,4523.0,132.3075,132.3589,132.2818,132.3161,4523.0
2017-10-23 11:10:00,154.28,154.32,154.24,154.29,4600.0,132.2818,132.3161,132.2475,132.2903,4600.0
2017-10-23 11:15:00,154.29,154.39,154.29,154.38,3811.0,132.2903,132.3761,132.2903,132.3675,3811.0
2017-10-23 11:20:00,154.36,154.49,154.36,154.47,3771.0,132.3504,132.4618,132.3504,132.4447,3771.0
2017-10-23 11:25:00,154.55,154.74,154.55,154.71,2500.0,132.5133,132.6762,132.5133,132.6505,2500.0
2017-10-23 11:30:00,154.67,154.7,154.41,154.41,3868.0,132.6162,132.6419,132.3932,132.3932,3868.0
2017-10-23 11:35:00,154.42,154.58,154.41,154.41,6140.0,132.4018,132.539,132.3932,132.3932,6140.0
2017-10-23 11:40:00,154.41,154.68,154.37,154.68,1532.0,132.3932,132.6247,132.3589,132.6247,1532.0
2017-10-23 11:45:00,154.69,154.75,154.64,154.69,16019.0,132.6333,132.6847,132.5904,132.6333,16019.0
2017-10-23 11:50:00,154.7,154.73,154.65,154.66,5636.0,132.6419,132.6676,132.599,132.6076,5636.0
2017-10-23 11:55:00,154.64,154.66,154.5,154.59,16400.0,132.5904,132.6076,132.4704,132.5476,16400.0
2017-10-23 12:00:00,154.59,154.6,154.47,154.49,3046.0,132.5476,132.5561,132.4447,132.4618,3046.0
2017-10-23 12:05:00,154.55,154.55,154.37,154.44,3050.0,132.5133,132.5133,132.3589,132.4189,3050.0
2017-10-23 12:10:00,154.46,154.46,154.24,154.24,3625.0,132.4361,132.4361,132.2475,132.2475,3625.0
2017-10-23 12:15:00,154.2,154.4,154.2,154.35,5097.0,132.2132,132.3847,132.2132,132.3418,5097.0
2017-10-23 12:20:00,154.38,154.44,154.31,154.4,4050.0,132.3675,132.4189,132.3075,132.3847,4050.0
2017-10-23 12:25:00,154.38,154.39,154.3,154.39,1829.0,132.3675,132.3761,132.2989,132.3761,1829.0
2017-10-23 12:30:00,154.43,154.47,154.42,154.46,2465.0,132.4104,132.4447,132.4018,132.4361,2465.0
2017-10-23 12:35:00,154.42,154.44,154.35,154.41,1600.0,132.4018,132.4189,132.3418,132.3932,1600.0
2017-10-23 12:40:00,154.4,154.56,154.4,154.56,2100.0,132.3847,132.5218,132.3847,132.5218,2100.0
2017-10-23 12:45:00,154.6,154.6,154.52,154.56,1590.0,132.5561,132.5561,132.4875,132.5218,1590.0
2017-10-23 12:50:00,154.56,154.65,154.54,154.54,2100.0,132.5218,132.599,132.5047,132.5047,2100.0
2017-10-23 12:55:00,154.59,154.65,154.57,154.62,1988.0,132.5476,132.599,132.5304,132.5733,1988.0
2017-10-23 13:00:00,154.66,154.66,154.53,154.53,4000.0,132.6076,132.6076,132.4961,132.4961,4000.0
2017-10-23 13:05:00,154.57,154.61,154.52,154.58,2342.0,132.5304,132.5647,132.4875,132.539,2342.0
2017-10-23 13:10:00,154.55,154.58,154.48,154.48,3752.0,132.5133,132.539,132.4532,132.4532,3752.0
2017-10-23 13:15:00,154.48,154.48,154.4,154.43,3043.0,132.4532,132.4532,132.3847,132.4104,3043.0
2017-10-23 13:20:00,154.39,154.51,154.39,154.48,700.0,132.3761,132.479,132.3761,132.4532,700.0
2017-10-23 13:25:00,154.53,154.58,154.48,154.49,3515.0,132.4961,132.539,132.4532,132.4618,3515.0
2017-10-23 13:30:00,154.51,154.56,154.31,154.34,3828.0,132.479,132.5218,132.3075,132.3332,3828.0
2017-10-23 13:35:00,154.33,154.34,154.22,154.22,4448.0,132.3246,132.3332,132.2303,132.2303,4448.0
2017-10-23 13:40:00,154.25,154.26,154.22,154.22,3217.0,132.256,132.2646,132.2303,132.2303,3217.0
2017-10-23 13:45:00,154.21,154.23,154.17,154.2,5802.0,132.2217,132.2389,132.1874,132.2132,5802.0
2017-10-23 13:50:00,154.2,154.23,154.16,154.19,4189.0,132.2132,132.2389,132.1789,132.2046,4189.0
2017-10-23 13:55:00,154.22,154.23,154.13,154.13,2968.0,132.2303,132.2389,132.1532,132.1532,2968.0
2017-10-23 14:00:00,154.14,154.22,154.11,154.18,5289.0,132.1617,132.2303,132.136,132.196,5289.0
2017-10-23 14:05:00,154.18,154.25,154.18,154.19,7175.0,132.196,132.256,132.196,132.2046,7175.0
2017-10-23 14:10:00,154.18,154.22,154.13,154.2,2449.0,132.196,132.2303,132.1532,132.2132,2449.0
2017-10-23 14:15:00,154.18,154.23,154.16,154.18,16338.0,132.196,132.2389,132.1789,132.196,16338.0
2017-10-23 14:20:00,154.2,154.23,154.18,154.18,7700.0,132.2132,132.2389,132.196,132.196,7700.0
2017-10-23 14:25:00,154.17,154.24,154.16,154.23,3100.0,132.1874,132.2475,132.1789,132.2389,3100.0
2017-10-23 14:30:00,154.21,154.23,154.12,154.18,9357.0,132.2217,132.2389,132.1446,132.196,9357.0
2017-10-23 14:35:00,154.19,154.27,154.13,154.23,3936.0,132.2046,132.2732,132.1532,132.2389,3936.0
2017-10-23 14:40:00,154.28,154.32,154.23,154.29,3964.0,132.2818,132.3161,132.2389,132.2903,3964.0
2017-10-23 14:45:00,154.27,154.33,154.21,154.25,4292.0,132.2732,132.3246,132.2217,132.256,4292.0
2017-10-23 14:50:00,154.27,154.31,154.22,154.3,2600.0,132.2732,132.3075,132.2303,132.2989,2600.0
2017-10-23 14:55:00,154.3,154.34,154.28,154.31,3786.0,132.2989,132.3332,132.2818,132.3075,3786.0
2017-10-23 15:00:00,154.29,154.33,154.17,154.17,5707.0,132.2903,132.3246,132.1874,132.1874,5707.0
2017-10-23 15:05:00,154.21,154.23,154.16,154.18,4200.0,132.2217,132.2389,132.1789,132.196,4200.0
2017-10-23 15:10:00,154.17,154.2,154.1,154.2,6608.0,132.1874,132.2132,132.1274,132.2132,6608.0
2017-10-23 15:15:00,154.19,154.24,154.17,154.21,7400.0,132.2046,132.2475,132.1874,132.2217,7400.0
2017-10-23 15:20:00,154.23,154.23,154.16,154.22,7972.0,132.2389,132.2389,132.1789,132.2303,7972.0
2017-10-23 15:25:00,154.24,154.28,154.18,154.22,8496.0,132.2475,132.2818,132.196,132.2303,8496.0
2017-10-23 15:30:00,154.2,154.23,154.16,154.17,16082.0,132.2132,132.2389,132.1789,132.1874,16082.0
2017-10-23 15:35:00,154.18,154.21,153.96,154.01,33577.0,132.196,132.2217,132.0074,132.0503,33577.0
2017-10-23 15:40:00,154.02,154.14,153.9,154.14,10059.0,132.0588,132.1617,131.9559,132.1617,10059.0
2017-10-23 15:45:00,154.11,154.15,154.04,154.07,9820.0,132.136,132.1703,132.076,132.1017,9820.0
2017-10-23 15:50:00,154.07,154.11,153.98,154.11,15345.0,132.1017,132.136,132.0245,132.136,15345.0
2017-10-23 15:55:00,154.13,154.24,153.99,154.23,41145.0,132.1532,132.2475,132.0331,132.2389,41145.0
2017-10-24 09:30:00,154.98,155.18,154.8,154.87,14269.0,132.882,133.0534,132.7276,132.7876,14269.0
2017-10-24 09:35:00,154.94,155.26,154.94,154.97,5033.0,132.8477,133.122,132.8477,132.8734,5033.0
2017-10-24 09:40:00,154.89,155.15,154.89,155.15,6960.0,132.8048,133.0277,132.8048,133.0277,6960.0
2017-10-24 09:45:00,155.16,155.23,154.98,155.03,3745.0,133.0363,133.0963,132.882,132.9248,3745.0
2017-10-24 09:50:00,155.01,155.09,154.86,154.91,6510.0,132.9077,132.9763,132.7791,132.8219,6510.0
2017-10-24 09:55:00,154.97,154.98,154.67,154.68,14395.0,132.8734,132.882,132.6162,132.6247,14395.0
2017-10-24 10:00:00,154.66,154.9,154.54,154.78,27831.0,132.6076,132.8134,132.5047,132.7105,27831.0
2017-10-24 10:05:00,154.8,154.85,154.55,154.55,19900.0,132.7276,132.7705,132.5133,132.5133,19900.0
2017-10-24 10:10:00,154.59,154.66,154.36,154.39,6750.0,132.5476,132.6076,132.3504,132.3761,6750.0
2017-10-24 10:15:00,154.4,154.42,153.83,154.22,6019.0,132.3847,132.4018,131.8959,132.2303,6019.0
2017-10-24 10:20:00,154.27,154.44,154.2,154.35,6480.0,132.2732,132.4189,132.2132,132.3418,6480.0
2017-10-24 10:25:00,154.38,154.41,153.97,153.97,6812.0,132.3675,132.3932,132.016,132.016,6812.0
2017-10-24 10:30:00,154.02,154.09,153.83,154.09,13985.0,132.0588,132.1189,131.8959,132.1189,13985.0
2017-10-24 10:35:00,154.07,154.12,154.01,154.01,6905.0,132.1017,132.1446,132.0503,132.0503,6905.0
2017-10-24 10:40:00,154.09,154.71,154.09,154.71,15084.0,132.1189,132.6505,132.1189,132.6505,15084.0
2017-10-24 10:45:00,154.67,154.78,154.36,154.56,20339.0,132.6162,132.7105,132.3504,132.5218,20339.0
2017-10-24 10:50:00,154.57,154.76,154.29,154.61,20195.0,132.5304,132.6933,132.2903,132.5647,20195.0
2017-10-24 10:55:00,154.67,154.74,154.57,154.62,15920.0,132.6162,132.6762,132.5304,132.5733,15920.0
2017-10-24 11:00:00,154.58,154.6,154.43,154.5,5900.0,132.539,132.5561,132.4104,132.4704,5900.0
2017-10-24 11:05:00,154.53,154.61,154.33,154.39,10914.0,132.4961,132.5647,132.3246,132.3761,10914.0
2017-10-24 11:10:00,154.47,154.54,154.2,154.28,8300.0,132.4447,132.5047,132.2132,132.2818,8300.0
2017-10-24 11:15:00,154.29,154.53,154.28,154.43,5978.0,132.2903,132.4961,132.2818,132.4104,5978.0
2017-10-24 11:20:00,154.44,154.53,154.37,154.43,10180.0,132.4189,132.4961,132.3589,132.4104,10180.0
2017-10-24 11:25:00,154.43,154.46,153.73,153.87,5886.0,132.4104,132.4361,131.8102,131.9302,5886.0
2017-10-24 11:30:00,153.76,154.05,153.76,154.0,4685.0,131.8359,132.0846,131.8359,132.0417,4685.0
2017-10-24 11:35:00,154.05,154.31,154.05,154.13,11098.0,132.0846,132.3075,132.0846,132.1532,11098.0
2017-10-24 11:40:00,154.13,154.21,154.1,154.14,6300.0,132.1532,132.2217,132.1274,132.1617,6300.0
2017-10-24 11:45:00,154.1,154.11,153.98,154.01,5380.0,132.1274,132.136,132.0245,132.0503,5380.0
2017-10-24 11:50:00,154.03,154.12,153.82,153.83,11239.0,132.0674,132.1446,131.8874,131.8959,11239.0
2017-10-24 11:55:00,153.87,154.24,153.79,154.08,23344.0,131.9302,132.2475,131.8616,132.1103,23344.0
2017-10-24 12:00:00,154.03,154.15,154.02,154.09,3100.0,132.0674,132.1703,132.0588,132.1189,3100.0
2017-10-24 12:05:00,154.02,154.03,153.77,153.82,5201.0,132.0588,132.0674,131.8445,131.8874,5201.0
2017-10-24 12:10:00,153.86,153.97,153.84,153.96,6128.0,131.9216,132.016,131.9045,132.0074,6128.0
2017-10-24 12:15:00,153.96,154.21,153.96,154.18,6425.0,132.0074,132.2217,132.0074,132.196,6425.0
2017-10-24 12:20:00,154.16,154.55,154.14,154.55,6737.0,132.1789,132.5133,132.1617,132.5133,6737.0
2017-10-24 12:25:00,154.55,154.6,154.5,154.58,8418.0,132.5133,132.5561,132.4704,132.539,8418.0
2017-10-24 12:30:00,154.59,154.69,154.44,154.44,6111.0,132.5476,132.6333,132.4189,132.4189,6111.0
2017-10-24 12:35:00,154.47,154.5,154.17,154.18,10506.0,132.4447,132.4704,132.1874,132.196,10506.0
2017-10-24 12:40:00,154.24,154.31,154.17,154.31,2691.0,132.2475,132.3075,132.1874,132.3075,2691.0
2017-10-24 12:45:00,154.34,154.35,154.19,154.2,8391.0,132.3332,132.3418,132.2046,132.2132,8391.0
2017-10-24 12:50:00,154.19,154.27,154.1,154.18,6582.0,132.2046,132.2732,132.1274,132.196,6582.0
2017-10-24 12:55:00,154.22,154.28,154.11,154.23,2812.0,132.2303,132.2818,132.136,132.2389,2812.0
2017-10-24 13:00:00,154.25,154.25,154.19,154.21,4724.0,132.256,132.256,132.2046,132.2217,4724.0
2017-10-24 13:05:00,154.26,154.26,154.04,154.13,6832.0,132.2646,132.2646,132.076,132.1532,6832.0
2017-10-24 13:10:00,154.09,154.13,153.97,154.11,5387.0,132.1189,132.1532,132.016,132.136,5387.0
2017-10-24 13:15:00,154.13,154.13,153.99,153.99,10365.0,132.1532,132.1532,132.0331,132.0331,10365.0
2017-10-24 13:20:00,154.01,154.22,154.0,154.19,5455.0,132.0503,132.2303,132.0417,132.2046,5455.0
2017-10-24 13:25:00,154.25,154.33,154.23,154.25,5859.0,132.256,132.3246,132.2389,132.256,5859.0
2017-10-24 13:30:00,154.27,154.44,154.27,154.42,4345.0,132.2732,132.4189,132.2732,132.4018,4345.0
2017-10-24 13:35:00,154.42,154.46,154.05,154.12,7355.0,132.4018,132.4361,132.0846,132.1446,7355.0
2017-10-24 13:40:00,154.13,154.22,154.03,154.19,3375.0,132.1532,132.2303,132.0674,132.2046,3375.0
2017-10-24 13:45:00,154.16,154.31,154.11,154.25,10004.0,132.1789,132.3075,132.136,132.256,10004.0
2017-10-24 13:50:00,154.25,154.29,154.06,154.1,12388.0,132.256,132.2903,132.0931,132.1274,12388.0
2017-10-24 13:55:00,154.08,154.27,154.05,154.27,3890.0,132.1103,132.2732,132.0846,132.2732,3890.0
2017-10-24 14:00:00,154.3,154.33,154.16,154.3,4616.0,132.2989,132.3246,132.1789,132.2989,4616.0
2017-10-24 14:05:00,154.28,154.37,154.2,154.37,4537.0,132.2818,132.3589,132.2132,132.3589,4537.0
2017-10-24 14:10:00,154.37,154.44,154.29,154.3,17363.0,132.3589,132.4189,132.2903,132.2989,17363.0
2017-10-24 14:15:00,154.28,154.45,154.25,154.45,10365.0,132.2818,132.4275,132.256,132.4275,10365.0
2017-10-24 14:20:00,154.42,154.47,154.26,154.26,11879.0,132.4018,132.4447,132.2646,132.2646,11879.0
2017-10-24 14:25:00,154.3,154.31,154.13,154.21,9002.0,132.2989,132.3075,132.1532,132.2217,9002.0
2017-10-24 14:30:00,154.28,154.38,154.14,154.14,5299.0,132.2818,132.3675,132.1617,132.1617,5299.0
2017-10-24 14:35:00,154.16,154.25,154.11,154.17,12344.0,132.1789,132.256,132.136,132.1874,12344.0
2017-10-24 14:40:00,154.15,154.17,154.1,154.14,4835.0,132.1703,132.1874,132.1274,132.1617,4835.0
2017-10-24 14:45:00,154.14,154.17,154.02,154.02,15659.0,132.1617,132.1874,132.0588,132.0588,15659.0
2017-10-24 14:50:00,154.02,154.09,153.82,153.88,16930.0,132.0588,132.1189,131.8874,131.9388,16930.0
2017-10-24 14:55:00,153.9,153.92,153.73,153.84,7295.0,131.9559,131.9731,131.8102,131.9045,7295.0
2017-10-24 15:00:00,153.83,153.92,153.79,153.84,10379.0,131.8959,131.9731,131.8616,131.9045,10379.0
2017-10-24 15:05:00,153.85,153.94,153.5,153.52,18916.0,131.9131,131.9902,131.613,131.6301,18916.0
2017-10-24 15:10:00,153.57,153.71,153.57,153.67,9117.0,131.673,131.793,131.673,131.7587,9117.0
2017-10-24 15:15:00,153.67,153.92,153.65,153.92,17346.0,131.7587,131.9731,131.7416,131.9731,17346.0
2017-10-24 15:20:00,153.97,154.0,153.9,153.96,9918.0,132.016,132.0417,131.9559,132.0074,9918.0
2017-10-24 15:25:00,153.95,154.03,153.69,153.7,17753.0,131.9988,132.0674,131.7759,131.7845,17753.0
2017-10-24 15:30:00,153.75,154.03,153.73,154.03,9839.0,131.8273,132.0674,131.8102,132.0674,9839.0
2017-10-24 15:35:00,154.03,154.05,153.99,154.02,22256.0,132.0674,132.0846,132.0331,132.0588,22256.0
2017-10-24 15:40:00,154.02,154.09,153.95,153.97,20574.0,132.0588,132.1189,131.9988,132.016,20574.0
2017-10-24 15:45:00,153.96,154.04,153.72,153.72,24223.0,132.0074,132.076,131.8016,131.8016,24223.0
2017-10-24 15:50:00,153.71,153.85,153.55,153.68,39767.0,131.793,131.9131,131.6559,131.7673,39767.0
2017-10-24 15:55:00,153.68,153.9,153.66,153.9,94228.0,131.7673,131.9559,131.7502,131.9559,94228.0
2017-10-25 09:30:00,156.29,157.41,155.56,157.32,44412.0,134.0052,134.9655,133.3793,134.8883,44412.0
2017-10-25 09:35:00,156.8,159.57,156.8,158.79,41213.0,134.4424,136.8175,134.4424,136.1487,41213.0
2017-10-25 09:40:00,158.79,158.88,157.9,157.95,22417.0,136.1487,136.2259,135.3856,135.4285,22417.0
2017-10-25 09:45:00,158.14,159.2,158.03,159.01,19871.0,135.5914,136.5002,135.4971,136.3373,19871.0
2017-10-25 09:50:00,158.77,159.19,158.3,158.32,25200.0,136.1316,136.4917,135.7286,135.7457,25200.0
2017-10-25 09:55:00,158.27,158.49,157.76,157.76,22136.0,135.7028,135.8915,135.2656,135.2656,22136.0
2017-10-25 10:00:00,157.75,158.26,157.68,157.88,12679.0,135.257,135.6943,135.197,135.3685,12679.0
2017-10-25 10:05:00,157.91,157.91,156.91,156.98,16174.0,135.3942,135.3942,134.5368,134.5968,16174.0
2017-10-25 10:10:00,156.96,157.12,156.35,156.66,24694.0,134.5796,134.7168,134.0566,134.3224,24694.0
2017-10-25 10:15:00,156.68,156.78,156.11,156.28,31119.0,134.3396,134.4253,133.8508,133.9966,31119.0
2017-10-25 10:20:00,156.31,156.7,156.16,156.21,21420.0,134.0223,134.3567,133.8937,133.9366,21420.0
2017-10-25 10:25:00,156.22,156.29,155.72,155.72,7571.0,133.9451,134.0052,133.5164,133.5164,7571.0
2017-10-25 10:30:00,155.72,156.63,155.53,156.28,12872.0,133.5164,134.2967,133.3535,133.9966,12872.0
2017-10-25 10:35:00,156.36,156.52,155.52,155.52,7748.0,134.0652,134.2024,133.345,133.345,7748.0
2017-10-25 10:40:00,155.53,155.91,155.53,155.61,5630.0,133.3535,133.6793,133.3535,133.4221,5630.0
2017-10-25 10:45:00,155.56,156.21,155.56,156.12,6409.0,133.3793,133.9366,133.3793,133.8594,6409.0
2017-10-25 10:50:00,156.16,156.33,155.96,156.01,6363.0,133.8937,134.0395,133.7222,133.7651,6363.0
2017-10-25 10:55:00,156.0,156.03,155.64,155.69,6647.0,133.7565,133.7822,133.4478,133.4907,6647.0
2017-10-25 11:00:00,155.72,155.94,155.61,155.62,4527.0,133.5164,133.7051,133.4221,133.4307,4527.0
2017-10-25 11:05:00,155.67,155.67,154.95,155.06,10498.0,133.4736,133.4736,132.8562,132.9505,10498.0
2017-10-25 11:10:00,155.16,155.61,155.16,155.39,5066.0,133.0363,133.4221,133.0363,133.2335,5066.0
2017-10-25 11:15:00,155.49,155.49,154.59,154.65,9260.0,133.3192,133.3192,132.5476,132.599,9260.0
2017-10-25 11:20:00,154.59,155.21,154.59,155.21,5700.0,132.5476,133.0792,132.5476,133.0792,5700.0
2017-10-25 11:25:00,155.32,155.32,154.81,155.07,13683.0,133.1735,133.1735,132.7362,132.9591,13683.0
2017-10-25 11:30:00,154.97,155.27,154.85,155.19,12181.0,132.8734,133.1306,132.7705,133.062,12181.0
2017-10-25 11:35:00,155.34,155.7,154.95,155.09,19844.0,133.1906,133.4993,132.8562,132.9763,19844.0
2017-10-25 11:40:00,155.02,155.27,154.91,155.07,4815.0,132.9162,133.1306,132.8219,132.9591,4815.0
2017-10-25 11:45:00,155.08,155.14,154.97,155.09,4450.0,132.9677,133.0191,132.8734,132.9763,4450.0
2017-10-25 11:50:00,155.08,155.08,154.79,154.85,6187.0,132.9677,132.9677,132.719,132.7705,6187.0
2017-10-25 11:55:00,154.9,154.91,154.48,154.59,5360.0,132.8134,132.8219,132.4532,132.5476,5360.0
2017-10-25 12:00:00,154.68,154.76,154.45,154.56,7055.0,132.6247,132.6933,132.4275,132.5218,7055.0
2017-10-25 12:05:00,154.54,154.92,154.45,154.45,8289.0,132.5047,132.8305,132.4275,132.4275,8289.0
2017-10-25 12:10:00,154.52,154.6,154.3,154.59,6100.0,132.4875,132.5561,132.2989,132.5476,6100.0
2017-10-25 12:15:00,154.51,154.57,154.24,154.51,13968.0,132.479,132.5304,132.2475,132.479,13968.0
2017-10-25 12:20:00,154.49,154.7,154.45,154.67,9458.0,132.4618,132.6419,132.4275,132.6162,9458.0
2017-10-25 12:25:00,154.66,154.96,154.65,154.89,13538.0,132.6076,132.8648,132.599,132.8048,13538.0
2017-10-25 12:30:00,154.92,155.27,154.81,155.27,12790.0,132.8305,133.1306,132.7362,133.1306,12790.0
2017-10-25 12:35:00,155.3,155.56,154.94,155.14,11483.0,133.1563,133.3793,132.8477,133.0191,11483.0
2017-10-25 12:40:00,155.09,155.16,154.83,154.89,6700.0,132.9763,133.0363,132.7533,132.8048,6700.0
2017-10-25 12:45:00,154.89,155.21,154.75,154.75,4225.0,132.8048,133.0792,132.6847,132.6847,4225.0
2017-10-25 12:50:00,154.77,155.41,154.76,155.18,11777.0,132.7019,133.2506,132.6933,133.0534,11777.0
2017-10-25 12:55:00,155.24,155.25,155.17,155.21,1800.0,133.1049,133.1135,133.0449,133.0792,1800.0
2017-10-25 13:00:00,155.18,155.25,155.07,155.09,2300.0,133.0534,133.1135,132.9591,132.9763,2300.0
2017-10-25 13:05:00,155.26,155.45,155.14,155.28,6640.0,133.122,133.2849,133.0191,133.1392,6640.0
2017-10-25 13:10:00,155.21,155.43,155.21,155.43,1400.0,133.0792,133.2678,133.0792,133.2678,1400.0
2017-10-25 13:15:00,155.43,155.79,155.43,155.79,3522.0,133.2678,133.5765,133.2678,133.5765,3522.0
2017-10-25 13:20:00,155.76,155.81,155.39,155.52,11581.0,133.5507,133.5936,133.2335,133.345,11581.0
2017-10-25 13:25:00,155.5,155.65,155.35,155.36,5402.0,133.3278,133.4564,133.1992,133.2078,5402.0
2017-10-25 13:30:00,155.34,155.64,155.34,155.64,2967.0,133.1906,133.4478,133.1906,133.4478,2967.0
2017-10-25 13:35:00,155.72,155.75,155.49,155.56,3842.0,133.5164,133.5422,133.3192,133.3793,3842.0
2017-10-25 13:40:00,155.65,155.81,155.5,155.5,5000.0,133.4564,133.5936,133.3278,133.3278,5000.0
2017-10-25 13:45:00,155.55,155.81,155.54,155.54,7365.0,133.3707,133.5936,133.3621,133.3621,7365.0
2017-10-25 13:50:00,155.64,155.81,155.64,155.66,7457.0,133.4478,133.5936,133.4478,133.465,7457.0
2017-10-25 13:55:00,155.72,155.81,155.64,155.71,4463.0,133.5164,133.5936,133.4478,133.5079,4463.0
2017-10-25 14:00:00,155.67,155.78,155.66,155.78,2878.0,133.4736,133.5679,133.465,133.5679,2878.0
2017-10-25 14:05:00,155.81,156.02,155.74,155.98,12400.0,133.5936,133.7737,133.5336,133.7394,12400.0
2017-10-25 14:10:00,156.06,156.52,155.96,156.45,19662.0,133.808,134.2024,133.7222,134.1424,19662.0
2017-10-25 14:15:00,156.45,157.07,156.36,156.9,13000.0,134.1424,134.6739,134.0652,134.5282,13000.0
2017-10-25 14:20:00,156.8,156.8,156.26,156.59,14346.0,134.4424,134.4424,133.9794,134.2624,14346.0
2017-10-25 14:25:00,156.6,156.61,156.21,156.41,14257.0,134.271,134.2795,133.9366,134.1081,14257.0
2017-10-25 14:30:00,156.46,156.46,156.32,156.42,3800.0,134.1509,134.1509,134.0309,134.1166,3800.0
2017-10-25 14:35:00,156.41,156.48,155.98,155.98,7185.0,134.1081,134.1681,133.7394,133.7394,7185.0
2017-10-25 14:40:00,155.97,156.19,155.89,156.18,7297.0,133.7308,133.9194,133.6622,133.9108,7297.0
2017-10-25 14:45:00,156.11,156.17,155.91,155.96,7266.0,133.8508,133.9023,133.6793,133.7222,7266.0
2017-10-25 14:50:00,155.97,156.19,155.82,155.93,13746.0,133.7308,133.9194,133.6022,133.6965,13746.0
2017-10-25 14:55:00,155.84,156.21,155.84,156.21,8862.0,133.6193,133.9366,133.6193,133.9366,8862.0
2017-10-25 15:00:00,156.21,156.29,156.12,156.29,12087.0,133.9366,134.0052,133.8594,134.0052,12087.0
2017-10-25 15:05:00,156.23,156.31,156.18,156.2,21815.0,133.9537,134.0223,133.9108,133.928,21815.0
2017-10-25 15:10:00,156.19,156.27,156.13,156.25,17496.0,133.9194,133.988,133.868,133.9709,17496.0
2017-10-25 15:15:00,156.2,156.28,156.16,156.24,9861.0,133.928,133.9966,133.8937,133.9623,9861.0
2017-10-25 15:20:00,156.21,156.29,156.17,156.25,13596.0,133.9366,134.0052,133.9023,133.9709,13596.0
2017-10-25 15:25:00,156.22,156.49,156.22,156.24,13668.0,133.9451,134.1766,133.9451,133.9623,13668.0
2017-10-25 15:30:00,156.22,156.39,156.2,156.23,9623.0,133.9451,134.0909,133.928,133.9537,9623.0
2017-10-25 15:35:00,156.28,156.37,156.2,156.29,19779.0,133.9966,134.0738,133.928,134.0052,19779.0
2017-10-25 15:40:00,156.25,156.72,156.25,156.59,20868.0,133.9709,134.3739,133.9709,134.2624,20868.0
2017-10-25 15:45:00,156.53,156.64,156.5,156.59,18929.0,134.2109,134.3053,134.1852,134.2624,18929.0
2017-10-25 15:50:00,156.59,156.83,156.57,156.83,37592.0,134.2624,134.4682,134.2452,134.4682,37592.0
2017-10-25 15:55:00,156.84,157.11,156.81,157.02,99142.0,134.4767,134.7082,134.451,134.6311,99142.0
2017-10-26 09:30:00,158.07,158.07,157.54,157.85,17314.0,135.5314,135.5314,135.0769,135.3427,17314.0
2017-10-26 09:35:00,157.96,158.07,157.78,157.98,4997.0,135.437,135.5314,135.2827,135.4542,4997.0
2017-10-26 09:40:00,158.09,158.78,158.09,158.65,9362.0,135.5485,136.1401,135.5485,136.0287,9362.0
2017-10-26 09:45:00,158.68,158.82,158.62,158.74,4707.0,136.0544,136.1744,136.0029,136.1058,4707.0
2017-10-26 09:50:00,158.77,158.93,158.76,158.82,9191.0,136.1316,136.2687,136.123,136.1744,9191.0
2017-10-26 09:55:00,158.84,158.99,158.73,158.83,8334.0,136.1916,136.3202,136.0973,136.183,8334.0
2017-10-26 10:00:00,158.86,158.98,158.72,158.93,5450.0,136.2087,136.3116,136.0887,136.2687,5450.0
2017-10-26 10:05:00,158.96,159.45,158.94,159.44,9819.0,136.2945,136.7146,136.2773,136.706,9819.0
2017-10-26 10:10:00,159.45,159.56,159.37,159.37,9180.0,136.7146,136.8089,136.646,136.646,9180.0
2017-10-26 10:15:00,159.43,159.89,159.4,159.78,6414.0,136.6974,137.0919,136.6717,136.9975,6414.0
2017-10-26 10:20:00,159.77,159.97,159.77,159.88,5873.0,136.989,137.1604,136.989,137.0833,5873.0
2017-10-26 10:25:00,159.92,160.16,159.89,160.12,8252.0,137.1176,137.3234,137.0919,137.2891,8252.0
2017-10-26 10:30:00,160.2,160.26,160.07,160.18,12510.0,137.3577,137.4091,137.2462,137.3405,12510.0
2017-10-26 10:35:00,160.19,160.67,160.15,160.67,10965.0,137.3491,137.7606,137.3148,137.7606,10965.0
2017-10-26 10:40:00,160.69,160.78,160.53,160.63,16354.0,137.7778,137.855,137.6406,137.7263,16354.0
2017-10-26 10:45:00,160.66,160.96,160.65,160.73,7115.0,137.7521,138.0093,137.7435,137.8121,7115.0
2017-10-26 10:50:00,160.79,161.24,160.75,161.0,11993.0,137.8635,138.2494,137.8292,138.0436,11993.0
2017-10-26 10:55:00,161.02,161.36,160.88,161.36,9267.0,138.0607,138.3523,137.9407,138.3523,9267.0
2017-10-26 11:00:00,161.43,161.85,161.43,161.64,21362.0,138.4123,138.7724,138.4123,138.5923,21362.0
2017-10-26 11:05:00,161.64,161.66,161.21,161.43,13998.0,138.5923,138.6095,138.2236,138.4123,13998.0
2017-10-26 11:10:00,161.42,161.77,161.29,161.55,24940.0,138.4037,138.7038,138.2922,138.5152,24940.0
2017-10-26 11:15:00,161.42,161.54,160.59,160.65,19890.0,138.4037,138.5066,137.692,137.7435,19890.0
2017-10-26 11:20:00,160.72,160.93,160.6,160.65,9165.0,137.8035,137.9836,137.7006,137.7435,9165.0
2017-10-26 11:25:00,160.62,160.93,160.61,160.89,9751.0,137.7178,137.9836,137.7092,137.9493,9751.0
2017-10-26 11:30:00,160.93,161.07,160.76,161.06,26790.0,137.9836,138.1036,137.8378,138.095,26790.0
2017-10-26 11:35:00,161.06,161.14,160.75,160.88,17731.0,138.095,138.1636,137.8292,137.9407,17731.0
2017-10-26 11:40:00,160.88,161.27,160.87,161.23,35867.0,137.9407,138.2751,137.9321,138.2408,35867.0
2017-10-26 11:45:00,161.2,161.23,161.0,161.0,28924.0,138.2151,138.2408,138.0436,138.0436,28924.0
2017-10-26 11:50:00,160.97,161.1,160.88,160.95,15730.0,138.0179,138.1293,137.9407,138.0007,15730.0
2017-10-26 11:55:00,160.97,161.14,160.92,161.09,24062.0,138.0179,138.1636,137.975,138.1207,24062.0
2017-10-26 12:00:00,161.05,161.22,161.04,161.17,17832.0,138.0865,138.2322,138.0779,138.1893,17832.0
2017-10-26 12:05:00,161.2,161.48,161.14,161.24,9638.0,138.2151,138.4551,138.1636,138.2494,9638.0
2017-10-26 12:10:00,161.28,161.57,161.27,161.52,9541.0,138.2837,138.5323,138.2751,138.4894,9541.0
2017-10-26 12:15:00,161.55,161.73,161.55,161.71,4978.0,138.5152,138.6695,138.5152,138.6523,4978.0
2017-10-26 12:20:00,161.67,161.79,161.65,161.65,7176.0,138.618,138.7209,138.6009,138.6009,7176.0
2017-10-26 12:25:00,161.65,161.76,161.55,161.76,4100.0,138.6009,138.6952,138.5152,138.6952,4100.0
2017-10-26 12:30:00,161.77,161.77,161.54,161.54,4719.0,138.7038,138.7038,138.5066,138.5066,4719.0
2017-10-26 12:35:00,161.59,161.59,161.19,161.37,5605.0,138.5495,138.5495,138.2065,138.3608,5605.0
2017-10-26 12:40:00,161.35,161.43,161.08,161.09,6843.0,138.3437,138.4123,138.1122,138.1207,6843.0
2017-10-26 12:45:00,161.06,161.1,160.82,160.82,6037.0,138.095,138.1293,137.8892,137.8892,6037.0
2017-10-26 12:50:00,160.83,160.94,160.77,160.82,5607.0,137.8978,137.9921,137.8464,137.8892,5607.0
2017-10-26 12:55:00,160.82,161.01,160.71,161.0,13822.0,137.8892,138.0522,137.7949,138.0436,13822.0
2017-10-26 13:00:00,160.95,161.29,160.93,161.29,26584.0,138.0007,138.2922,137.9836,138.2922,26584.0
2017-10-26 13:05:00,161.2,161.21,160.95,161.06,6468.0,138.2151,138.2236,138.0007,138.095,6468.0
2017-10-26 13:10:00,161.01,161.05,160.61,160.71,7839.0,138.0522,138.0865,137.7092,137.7949,7839.0
2017-10-26 13:15:00,160.78,160.92,160.69,160.9,9430.0,137.855,137.975,137.7778,137.9578,9430.0
2017-10-26 13:20:00,160.86,160.98,160.77,160.95,3182.0,137.9235,138.0264,137.8464,138.0007,3182.0
2017-10-26 13:25:00,160.99,161.0,160.7,160.7,5145.0,138.035,138.0436,137.7864,137.7864,5145.0
2017-10-26 13:30:00,160.71,160.98,160.71,160.89,5156.0,137.7949,138.0264,137.7949,137.9493,5156.0
2017-10-26 13:35:00,160.96,161.15,160.95,161.07,7269.0,138.0093,138.1722,138.0007,138.1036,7269.0
2017-10-26 13:40:00,161.1,161.1,160.94,161.01,3600.0,138.1293,138.1293,137.9921,138.0522,3600.0
2017-10-26 13:45:00,161.02,161.07,160.94,160.96,14400.0,138.0607,138.1036,137.9921,138.0093,14400.0
2017-10-26 13:50:00,160.99,161.08,160.95,161.0,15258.0,138.035,138.1122,138.0007,138.0436,15258.0
2017-10-26 13:55:00,161.0,161.11,160.99,161.07,5836.0,138.0436,138.1379,138.035,138.1036,5836.0
2017-10-26 14:00:00,161.09,161.09,160.95,161.03,3920.0,138.1207,138.1207,138.0007,138.0693,3920.0
2017-10-26 14:05:00,161.0,161.25,160.97,161.25,4695.0,138.0436,138.2579,138.0179,138.2579,4695.0
2017-10-26 14:10:00,161.22,161.46,161.21,161.34,9281.0,138.2322,138.438,138.2236,138.3351,9281.0
2017-10-26 14:15:00,161.41,161.44,161.12,161.3,4913.0,138.3951,138.4208,138.1465,138.3008,4913.0
2017-10-26 14:20:00,161.25,161.26,160.96,161.16,12140.0,138.2579,138.2665,138.0093,138.1808,12140.0
2017-10-26 14:25:00,161.18,161.26,161.04,161.15,6998.0,138.1979,138.2665,138.0779,138.1722,6998.0
2017-10-26 14:30:00,161.21,161.24,161.05,161.05,5700.0,138.2236,138.2494,138.0865,138.0865,5700.0
2017-10-26 14:35:00,161.06,161.18,161.04,161.17,6500.0,138.095,138.1979,138.0779,138.1893,6500.0
2017-10-26 14:40:00,161.18,161.26,161.16,161.16,4581.0,138.1979,138.2665,138.1808,138.1808,4581.0
2017-10-26 14:45:00,161.16,161.35,161.16,161.32,7200.0,138.1808,138.3437,138.1808,138.318,7200.0
2017-10-26 14:50:00,161.3,161.34,161.24,161.26,12172.0,138.3008,138.3351,138.2494,138.2665,12172.0
2017-10-26 14:55:00,161.25,161.51,161.23,161.51,7808.0,138.2579,138.4809,138.2408,138.4809,7808.0
2017-10-26 15:00:00,161.51,161.54,161.38,161.48,8831.0,138.4809,138.5066,138.3694,138.4551,8831.0
2017-10-26 15:05:00,161.48,161.48,161.32,161.32,10444.0,138.4551,138.4551,138.318,138.318,10444.0
2017-10-26 15:10:00,161.35,161.41,161.28,161.4,4500.0,138.3437,138.3951,138.2837,138.3865,4500.0
2017-10-26 15:15:00,161.38,161.52,161.36,161.5,21276.0,138.3694,138.4894,138.3523,138.4723,21276.0
2017-10-26 15:20:00,161.5,161.62,161.5,161.55,6805.0,138.4723,138.5752,138.4723,138.5152,6805.0
2017-10-26 15:25:00,161.56,161.77,161.55,161.75,14822.0,138.5237,138.7038,138.5152,138.6866,14822.0
2017-10-26 15:30:00,161.74,161.85,161.59,161.83,13905.0,138.6781,138.7724,138.5495,138.7552,13905.0
2017-10-26 15:35:00,161.83,162.15,161.82,162.11,24409.0,138.7552,139.0296,138.7467,138.9953,24409.0
2017-10-26 15:40:00,162.12,162.5,162.12,162.43,35357.0,139.0039,139.3297,139.0039,139.2697,35357.0
2017-10-26 15:45:00,162.43,162.66,162.4,162.6,78150.0,139.2697,139.4669,139.244,139.4154,78150.0
2017-10-26 15:50:00,162.61,162.96,162.6,162.96,71352.0,139.424,139.7241,139.4154,139.7241,71352.0
2017-10-26 15:55:00,162.9,163.04,162.79,162.8,126810.0,139.6727,139.7927,139.5784,139.5869,126810.0
2017-10-27 09:30:00,162.4,162.43,162.29,162.34,11633.0,139.244,139.2697,139.1496,139.1925,11633.0
2017-10-27 09:35:00,162.23,162.57,161.67,161.87,9608.0,139.0982,139.3897,138.618,138.7895,9608.0
2017-10-27 09:40:00,161.73,161.85,161.16,161.24,4495.0,138.6695,138.7724,138.1808,138.2494,4495.0
2017-10-27 09:45:00,161.17,161.22,160.87,161.02,3989.0,138.1893,138.2322,137.9321,138.0607,3989.0
2017-10-27 09:50:00,161.07,161.25,160.94,161.18,10832.0,138.1036,138.2579,137.9921,138.1979,10832.0
2017-10-27 09:55:00,161.16,161.23,160.8,161.16,6318.0,138.1808,138.2408,137.8721,138.1808,6318.0
2017-10-27 10:00:00,161.19,161.22,160.64,160.64,9948.0,138.2065,138.2322,137.7349,137.7349,9948.0
2017-10-27 10:05:00,160.65,160.75,160.51,160.58,10289.0,137.7435,137.8292,137.6235,137.6835,10289.0
2017-10-27 10:10:00,160.51,160.57,160.24,160.24,3122.0,137.6235,137.6749,137.3919,137.3919,3122.0
2017-10-27 10:15:00,160.22,160.6,160.18,160.52,5887.0,137.3748,137.7006,137.3405,137.632,5887.0
2017-10-27 10:20:00,160.44,160.52,160.3,160.3,4000.0,137.5634,137.632,137.4434,137.4434,4000.0
2017-10-27 10:25:00,160.27,160.42,160.22,160.3,6531.0,137.4177,137.5463,137.3748,137.4434,6531.0
2017-10-27 10:30:00,160.43,160.46,160.28,160.39,3096.0,137.5549,137.5806,137.4262,137.5206,3096.0
2017-10-27 10:35:00,160.43,160.54,160.37,160.54,3700.0,137.5549,137.6492,137.5034,137.6492,3700.0
2017-10-27 10:40:00,160.57,160.63,160.37,160.59,6120.0,137.6749,137.7263,137.5034,137.692,6120.0
2017-10-27 10:45:00,160.61,161.02,160.61,160.99,5667.0,137.7092,138.0607,137.7092,138.035,5667.0
2017-10-27 10:50:00,160.91,161.18,160.9,161.18,4109.0,137.9664,138.1979,137.9578,138.1979,4109.0
2017-10-27 10:55:00,161.17,161.19,161.1,161.13,4919.0,138.1893,138.2065,138.1293,138.155,4919.0
2017-10-27 11:00:00,161.16,161.16,160.94,161.05,2195.0,138.1808,138.1808,137.9921,138.0865,2195.0
2017-10-27 11:05:00,161.06,161.12,160.77,160.83,5790.0,138.095,138.1465,137.8464,137.8978,5790.0
2017-10-27 11:10:00,160.87,161.07,160.83,161.07,5900.0,137.9321,138.1036,137.8978,138.1036,5900.0
2017-10-27 11:15:00,161.07,161.16,161.04,161.08,6061.0,138.1036,138.1808,138.0779,138.1122,6061.0
2017-10-27 11:20:00,161.13,161.18,161.1,161.13,4121.0,138.155,138.1979,138.1293,138.155,4121.0
2017-10-27 11:25:00,161.18,161.18,160.63,160.63,4204.0,138.1979,138.1979,137.7263,137.7263,4204.0
2017-10-27 11:30:00,160.65,160.75,160.56,160.65,5380.0,137.7435,137.8292,137.6663,137.7435,5380.0
2017-10-27 11:35:00,160.58,160.74,160.54,160.66,3347.0,137.6835,137.8207,137.6492,137.7521,3347.0
2017-10-27 11:40:00,160.76,160.94,160.67,160.94,1800.0,137.8378,137.9921,137.7606,137.9921,1800.0
2017-10-27 11:45:00,161.04,161.04,160.8,160.85,5723.0,138.0779,138.0779,137.8721,137.915,5723.0
2017-10-27 11:50:00,160.84,160.98,160.83,160.94,6356.0,137.9064,138.0264,137.8978,137.9921,6356.0
2017-10-27 11:55:00,160.98,161.12,160.98,161.12,1300.0,138.0264,138.1465,138.0264,138.1465,1300.0
2017-10-27 12:00:00,161.19,161.31,161.19,161.31,2400.0,138.2065,138.3094,138.2065,138.3094,2400.0
2017-10-27 12:05:00,161.3,161.39,161.19,161.39,1900.0,138.3008,138.378,138.2065,138.378,1900.0
2017-10-27 12:10:00,161.3,161.34,161.27,161.29,3650.0,138.3008,138.3351,138.2751,138.2922,3650.0
2017-10-27 12:15:00,161.27,161.4,161.24,161.37,4000.0,138.2751,138.3865,138.2494,138.3608,4000.0
2017-10-27 12:20:00,161.42,161.48,161.33,161.48,2500.0,138.4037,138.4551,138.3265,138.4551,2500.0
2017-10-27 12:25:00,161.48,161.58,161.42,161.43,8387.0,138.4551,138.5409,138.4037,138.4123,8387.0
2017-10-27 12:30:00,161.48,161.62,161.48,161.52,2054.0,138.4551,138.5752,138.4551,138.4894,2054.0
2017-10-27 12:35:00,161.54,161.68,161.51,161.58,1900.0,138.5066,138.6266,138.4809,138.5409,1900.0
2017-10-27 12:40:00,161.68,161.77,161.68,161.76,1300.0,138.6266,138.7038,138.6266,138.6952,1300.0
2017-10-27 12:45:00,161.74,161.89,161.72,161.78,3400.0,138.6781,138.8067,138.6609,138.7124,3400.0
2017-10-27 12:50:00,161.78,161.79,161.75,161.76,1500.0,138.7124,138.7209,138.6866,138.6952,1500.0
2017-10-27 12:55:00,161.78,161.8,161.75,161.75,2800.0,138.7124,138.7295,138.6866,138.6866,2800.0
2017-10-27 13:00:00,161.78,161.92,161.78,161.92,3600.0,138.7124,138.8324,138.7124,138.8324,3600.0
2017-10-27 13:05:00,161.88,162.14,161.84,162.13,3000.0,138.7981,139.021,138.7638,139.0125,3000.0
2017-10-27 13:10:00,162.19,162.19,162.1,162.1,1815.0,139.0639,139.0639,138.9867,138.9867,1815.0
2017-10-27 13:15:00,162.12,162.19,162.0,162.05,6100.0,139.0039,139.0639,138.901,138.9439,6100.0
2017-10-27 13:20:00,162.0,162.03,161.91,161.91,3204.0,138.901,138.9267,138.8238,138.8238,3204.0
2017-10-27 13:25:00,161.89,161.94,161.73,161.73,7134.0,138.8067,138.8496,138.6695,138.6695,7134.0
2017-10-27 13:30:00,161.74,161.74,161.52,161.56,8014.0,138.6781,138.6781,138.4894,138.5237,8014.0
2017-10-27 13:35:00,161.55,161.55,161.35,161.45,3671.0,138.5152,138.5152,138.3437,138.4294,3671.0
2017-10-27 13:40:00,161.42,161.46,161.26,161.26,5036.0,138.4037,138.438,138.2665,138.2665,5036.0
2017-10-27 13:45:00,161.24,161.28,161.21,161.24,4203.0,138.2494,138.2837,138.2236,138.2494,4203.0
2017-10-27 13:50:00,161.26,161.27,161.17,161.25,4470.0,138.2665,138.2751,138.1893,138.2579,4470.0
2017-10-27 13:55:00,161.23,161.23,161.1,161.15,4291.0,138.2408,138.2408,138.1293,138.1722,4291.0
2017-10-27 14:00:00,161.15,161.15,161.06,161.07,4812.0,138.1722,138.1722,138.095,138.1036,4812.0
2017-10-27 14:05:00,161.12,161.45,161.1,161.45,15569.0,138.1465,138.4294,138.1293,138.4294,15569.0
2017-10-27 14:10:00,161.45,161.73,161.39,161.7,9498.0,138.4294,138.6695,138.378,138.6438,9498.0
2017-10-27 14:15:00,161.73,161.85,161.73,161.82,5545.0,138.6695,138.7724,138.6695,138.7467,5545.0
2017-10-27 14:20:00,161.78,161.78,161.66,161.67,3137.0,138.7124,138.7124,138.6095,138.618,3137.0
2017-10-27 14:25:00,161.63,161.68,161.53,161.65,3400.0,138.5838,138.6266,138.498,138.6009,3400.0
2017-10-27 14:30:00,161.65,161.7,161.38,161.63,11157.0,138.6009,138.6438,138.3694,138.5838,11157.0
2017-10-27 14:35:00,161.64,161.67,161.6,161.64,3833.0,138.5923,138.618,138.558,138.5923,3833.0
2017-10-27 14:40:00,161.63,161.68,161.57,161.57,4000.0,138.5838,138.6266,138.5323,138.5323,4000.0
2017-10-27 14:45:00,161.58,161.59,161.54,161.54,1822.0,138.5409,138.5495,138.5066,138.5066,1822.0
2017-10-27 14:50:00,161.58,161.59,161.5,161.55,2100.0,138.5409,138.5495,138.4723,138.5152,2100.0
2017-10-27 14:55:00,161.52,161.53,161.43,161.43,3979.0,138.4894,138.498,138.4123,138.4123,3979.0
2017-10-27 15:00:00,161.42,161.42,161.29,161.31,2580.0,138.4037,138.4037,138.2922,138.3094,2580.0
2017-10-27 15:05:00,161.33,161.34,161.15,161.15,4599.0,138.3265,138.3351,138.1722,138.1722,4599.0
2017-10-27 15:10:00,161.2,161.2,161.08,161.11,5016.0,138.2151,138.2151,138.1122,138.1379,5016.0
2017-10-27 15:15:00,161.09,161.15,161.01,161.01,6449.0,138.1207,138.1722,138.0522,138.0522,6449.0
2017-10-27 15:20:00,161.03,161.06,160.85,160.92,6542.0,138.0693,138.095,137.915,137.975,6542.0
2017-10-27 15:25:00,160.96,161.23,160.93,161.21,5765.0,138.0093,138.2408,137.9836,138.2236,5765.0
2017-10-27 15:30:00,161.22,161.26,161.16,161.19,5615.0,138.2322,138.2665,138.1808,138.2065,5615.0
2017-10-27 15:35:00,161.19,161.19,160.88,160.95,22372.0,138.2065,138.2065,137.9407,138.0007,22372.0
2017-10-27 15:40:00,160.95,160.96,160.77,160.77,16635.0,138.0007,138.0093,137.8464,137.8464,16635.0
2017-10-27 15:45:00,160.8,160.82,160.51,160.61,25114.0,137.8721,137.8892,137.6235,137.7092,25114.0
2017-10-27 15:50:00,160.58,160.64,160.53,160.55,22124.0,137.6835,137.7349,137.6406,137.6577,22124.0
2017-10-27 15:55:00,160.56,160.64,160.46,160.61,50252.0,137.6663,137.7349,137.5806,137.7092,50252.0
2017-10-30 09:30:00,160.37,160.57,160.32,160.5,10248.0,137.5034,137.6749,137.4605,137.6149,10248.0
2017-10-30 09:35:00,160.5,160.63,160.23,160.63,9007.0,137.6149,137.7263,137.3834,137.7263,9007.0
2017-10-30 09:40:00,160.57,160.77,160.2,160.2,4089.0,137.6749,137.8464,137.3577,137.3577,4089.0
2017-10-30 09:45:00,160.18,160.21,159.69,159.69,2802.0,137.3405,137.3662,136.9204,136.9204,2802.0
2017-10-30 09:50:00,159.78,159.78,159.7,159.71,900.0,136.9975,136.9975,136.9289,136.9375,900.0
2017-10-30 09:55:00,159.81,160.22,159.81,160.03,1800.0,137.0233,137.3748,137.0233,137.2119,1800.0
2017-10-30 10:00:00,160.13,160.22,160.04,160.16,1307.0,137.2976,137.3748,137.2205,137.3234,1307.0
2017-10-30 10:05:00,160.08,160.1,159.9,159.98,4784.0,137.2548,137.2719,137.1004,137.169,4784.0
2017-10-30 10:10:00,160.05,160.24,159.82,160.24,4025.0,137.229,137.3919,137.0318,137.3919,4025.0
2017-10-30 10:15:00,160.32,160.72,160.2,160.72,4330.0,137.4605,137.8035,137.3577,137.8035,4330.0
2017-10-30 10:20:00,160.73,160.73,160.46,160.59,5851.0,137.8121,137.8121,137.5806,137.692,5851.0
2017-10-30 10:25:00,160.52,160.53,160.39,160.52,12541.0,137.632,137.6406,137.5206,137.632,12541.0
2017-10-30 10:30:00,160.58,160.66,160.27,160.31,55500.0,137.6835,137.7521,137.4177,137.452,55500.0
2017-10-30 10:35:00,160.31,160.32,159.99,160.25,5323.0,137.452,137.4605,137.1776,137.4005,5323.0
2017-10-30 10:40:00,160.31,160.57,160.31,160.52,1868.0,137.452,137.6749,137.452,137.632,1868.0
2017-10-30 10:45:00,160.54,160.55,160.37,160.5,3405.0,137.6492,137.6577,137.5034,137.6149,3405.0
2017-10-30 10:50:00,160.48,160.48,160.06,160.06,15584.0,137.5977,137.5977,137.2376,137.2376,15584.0
2017-10-30 10:55:00,160.03,160.24,159.94,160.24,2274.0,137.2119,137.3919,137.1347,137.3919,2274.0
2017-10-30 11:00:00,160.24,160.57,160.19,160.48,14739.0,137.3919,137.6749,137.3491,137.5977,14739.0
2017-10-30 11:05:00,160.46,160.51,160.35,160.44,6732.0,137.5806,137.6235,137.4863,137.5634,6732.0
2017-10-30 11:10:00,160.4,160.57,160.4,160.5,6754.0,137.5291,137.6749,137.5291,137.6149,6754.0
2017-10-30 11:15:00,160.51,160.59,160.32,160.32,9108.0,137.6235,137.692,137.4605,137.4605,9108.0
2017-10-30 11:20:00,160.36,160.46,160.32,160.32,4796.0,137.4948,137.5806,137.4605,137.4605,4796.0
2017-10-30 11:25:00,160.23,160.23,160.03,160.07,1497.0,137.3834,137.3834,137.2119,137.2462,1497.0
2017-10-30 11:30:00,160.09,160.2,159.99,160.03,6512.0,137.2633,137.3577,137.1776,137.2119,6512.0
2017-10-30 11:35:00,160.07,160.07,159.8,159.83,5385.0,137.2462,137.2462,137.0147,137.0404,5385.0
2017-10-30 11:40:00,159.9,160.05,159.9,160.02,2000.0,137.1004,137.229,137.1004,137.2033,2000.0
2017-10-30 11:45:00,160.17,160.22,160.11,160.15,2906.0,137.3319,137.3748,137.2805,137.3148,2906.0
2017-10-30 11:50:00,160.21,160.3,160.09,160.25,9515.0,137.3662,137.4434,137.2633,137.4005,9515.0
2017-10-30 11:55:00,160.21,160.31,160.12,160.17,4700.0,137.3662,137.452,137.2891,137.3319,4700.0
2017-10-30 12:00:00,160.2,160.2,159.64,159.71,6088.0,137.3577,137.3577,136.8775,136.9375,6088.0
2017-10-30 12:05:00,159.78,159.81,159.62,159.78,25220.0,136.9975,137.0233,136.8604,136.9975,25220.0
2017-10-30 12:10:00,159.84,159.84,159.41,159.41,2900.0,137.049,137.049,136.6803,136.6803,2900.0
2017-10-30 12:15:00,159.49,159.81,159.41,159.42,10166.0,136.7489,137.0233,136.6803,136.6889,10166.0
2017-10-30 12:20:00,159.45,159.68,159.43,159.5,2200.0,136.7146,136.9118,136.6974,136.7575,2200.0
2017-10-30 12:25:00,159.48,159.48,159.38,159.38,1545.0,136.7403,136.7403,136.6546,136.6546,1545.0
2017-10-30 12:30:00,159.44,159.57,159.35,159.35,2804.0,136.706,136.8175,136.6289,136.6289,2804.0
2017-10-30 12:35:00,159.44,159.58,159.34,159.34,5572.0,136.706,136.8261,136.6203,136.6203,5572.0
2017-10-30 12:40:00,159.33,159.54,159.14,159.44,7209.0,136.6117,136.7918,136.4488,136.706,7209.0
2017-10-30 12:45:00,159.47,159.51,159.37,159.37,1600.0,136.7317,136.766,136.646,136.646,1600.0
2017-10-30 12:50:00,159.44,159.56,159.4,159.56,2638.0,136.706,136.8089,136.6717,136.8089,2638.0
2017-10-30 12:55:00,159.5,159.63,159.42,159.56,2831.0,136.7575,136.8689,136.6889,136.8089,2831.0
2017-10-30 13:00:00,159.56,159.68,159.56,159.61,4563.0,136.8089,136.9118,136.8089,136.8518,4563.0
2017-10-30 13:05:00,159.58,159.58,159.38,159.39,2800.0,136.8261,136.8261,136.6546,136.6631,2800.0
2017-10-30 13:10:00,159.4,159.5,159.38,159.5,1200.0,136.6717,136.7575,136.6546,136.7575,1200.0
2017-10-30 13:15:00,159.44,159.52,159.36,159.39,4521.0,136.706,136.7746,136.6374,136.6631,4521.0
2017-10-30 13:20:00,159.42,159.49,159.41,159.46,1099.0,136.6889,136.7489,136.6803,136.7232,1099.0
2017-10-30 13:25:00,159.47,159.48,159.39,159.42,4932.0,136.7317,136.7403,136.6631,136.6889,4932.0
2017-10-30 13:30:00,159.42,159.42,159.24,159.24,24536.0,136.6889,136.6889,136.5345,136.5345,24536.0
2017-10-30 13:35:00,159.23,159.35,159.15,159.32,3450.0,136.526,136.6289,136.4574,136.6031,3450.0
2017-10-30 13:40:00,159.38,159.45,159.27,159.27,2500.0,136.6546,136.7146,136.5603,136.5603,2500.0
2017-10-30 13:45:00,159.29,159.41,159.24,159.41,3178.0,136.5774,136.6803,136.5345,136.6803,3178.0
2017-10-30 13:50:00,159.43,159.49,159.18,159.25,5400.0,136.6974,136.7489,136.4831,136.5431,5400.0
2017-10-30 13:55:00,159.22,159.22,158.73,158.78,10438.0,136.5174,136.5174,136.0973,136.1401,10438.0
2017-10-30 14:00:00,158.78,158.81,158.69,158.76,3473.0,136.1401,136.1658,136.063,136.123,3473.0
2017-10-30 14:05:00,158.82,158.83,158.65,158.67,4908.0,136.1744,136.183,136.0287,136.0458,4908.0
2017-10-30 14:10:00,158.72,158.83,158.69,158.78,4072.0,136.0887,136.183,136.063,136.1401,4072.0
2017-10-30 14:15:00,158.81,158.81,158.67,158.79,4877.0,136.1658,136.1658,136.0458,136.1487,4877.0
2017-10-30 14:20:00,158.72,158.87,158.68,158.83,5154.0,136.0887,136.2173,136.0544,136.183,5154.0
2017-10-30 14:25:00,158.76,158.76,158.51,158.59,10483.0,136.123,136.123,135.9086,135.9772,10483.0
2017-10-30 14:30:00,158.58,158.62,158.42,158.58,4900.0,135.9686,136.0029,135.8315,135.9686,4900.0
2017-10-30 14:35:00,158.58,158.61,158.51,158.51,4693.0,135.9686,135.9944,135.9086,135.9086,4693.0
2017-10-30 14:40:00,158.53,158.58,158.43,158.58,5779.0,135.9258,135.9686,135.84,135.9686,5779.0
2017-10-30 14:45:00,158.6,158.75,158.59,158.73,6602.0,135.9858,136.1144,135.9772,136.0973,6602.0
2017-10-30 14:50:00,158.71,158.9,158.71,158.86,5239.0,136.0801,136.243,136.0801,136.2087,5239.0
2017-10-30 14:55:00,158.84,158.93,158.81,158.83,3261.0,136.1916,136.2687,136.1658,136.183,3261.0
2017-10-30 15:00:00,158.9,158.92,158.62,158.62,13307.0,136.243,136.2602,136.0029,136.0029,13307.0
2017-10-30 15:05:00,158.66,158.68,158.51,158.53,6801.0,136.0372,136.0544,135.9086,135.9258,6801.0
2017-10-30 15:10:00,158.53,158.54,158.25,158.27,5741.0,135.9258,135.9343,135.6857,135.7028,5741.0
2017-10-30 15:15:00,158.25,158.29,157.95,158.16,17789.0,135.6857,135.72,135.4285,135.6085,17789.0
2017-10-30 15:20:00,158.15,158.18,158.06,158.13,8318.0,135.6,135.6257,135.5228,135.5828,8318.0
2017-10-30 15:25:00,158.13,158.28,158.1,158.23,9270.0,135.5828,135.7114,135.5571,135.6685,9270.0
2017-10-30 15:30:00,158.27,158.31,158.08,158.31,5821.0,135.7028,135.7371,135.5399,135.7371,5821.0
2017-10-30 15:35:00,158.3,158.41,158.24,158.41,9801.0,135.7286,135.8229,135.6771,135.8229,9801.0
2017-10-30 15:40:00,158.45,158.59,158.42,158.43,18158.0,135.8572,135.9772,135.8315,135.84,18158.0
2017-10-30 15:45:00,158.47,158.51,158.25,158.41,33905.0,135.8743,135.9086,135.6857,135.8229,33905.0
2017-10-30 15:50:00,158.42,158.5,158.34,158.34,25078.0,135.8315,135.9,135.7629,135.7629,25078.0
2017-10-30 15:55:00,158.37,158.45,158.3,158.3,63106.0,135.7886,135.8572,135.7286,135.7286,63106.0
2017-10-31 09:30:00,158.36,158.6,158.36,158.48,5493.0,135.78,135.9858,135.78,135.8829,5493.0
2017-10-31 09:35:00,158.49,158.62,158.0,158.62,4247.0,135.8915,136.0029,135.4713,136.0029,4247.0
2017-10-31 09:40:00,158.63,158.63,158.33,158.44,2014.0,136.0115,136.0115,135.7543,135.8486,2014.0
2017-10-31 09:45:00,158.35,158.51,158.18,158.2,2585.0,135.7714,135.9086,135.6257,135.6428,2585.0
2017-10-31 09:50:00,158.1,158.46,158.1,158.28,13530.0,135.5571,135.8658,135.5571,135.7114,13530.0
2017-10-31 09:55:00,158.21,158.33,158.09,158.33,2982.0,135.6514,135.7543,135.5485,135.7543,2982.0
2017-10-31 10:00:00,158.39,158.87,158.33,158.65,2450.0,135.8057,136.2173,135.7543,136.0287,2450.0
2017-10-31 10:05:00,158.64,158.64,158.37,158.43,2149.0,136.0201,136.0201,135.7886,135.84,2149.0
2017-10-31 10:10:00,158.4,158.6,158.08,158.09,12812.0,135.8143,135.9858,135.5399,135.5485,12812.0
2017-10-31 10:15:00,158.06,158.23,157.95,157.95,4800.0,135.5228,135.6685,135.4285,135.4285,4800.0
2017-10-31 10:20:00,157.97,158.51,157.97,158.51,2212.0,135.4456,135.9086,135.4456,135.9086,2212.0
2017-10-31 10:25:00,158.48,158.65,158.47,158.65,3755.0,135.8829,136.0287,135.8743,136.0287,3755.0
2017-10-31 10:30:00,158.57,158.61,158.29,158.33,3100.0,135.9601,135.9944,135.72,135.7543,3100.0
2017-10-31 10:35:00,158.33,158.4,157.94,158.05,3504.0,135.7543,135.8143,135.4199,135.5142,3504.0
2017-10-31 10:40:00,158.03,158.3,158.03,158.25,3920.0,135.4971,135.7286,135.4971,135.6857,3920.0
2017-10-31 10:45:00,158.19,158.25,158.12,158.15,4000.0,135.6343,135.6857,135.5742,135.6,4000.0
2017-10-31 10:50:00,158.11,158.3,158.01,158.06,6996.0,135.5657,135.7286,135.4799,135.5228,6996.0
2017-10-31 10:55:00,158.02,158.19,158.02,158.17,3919.0,135.4885,135.6343,135.4885,135.6171,3919.0
2017-10-31 11:00:00,158.19,158.21,157.96,157.96,7470.0,135.6343,135.6514,135.437,135.437,7470.0
2017-10-31 11:05:00,157.99,158.07,157.88,158.0,3999.0,135.4628,135.5314,135.3685,135.4713,3999.0
2017-10-31 11:10:00,158.0,158.08,157.95,158.0,13938.0,135.4713,135.5399,135.4285,135.4713,13938.0
2017-10-31 11:15:00,158.02,158.06,157.95,157.99,9474.0,135.4885,135.5228,135.4285,135.4628,9474.0
2017-10-31 11:20:00,157.96,158.03,157.93,157.95,1963.0,135.437,135.4971,135.4113,135.4285,1963.0
2017-10-31 11:25:00,157.95,157.98,157.87,157.89,3396.0,135.4285,135.4542,135.3599,135.377,3396.0
2017-10-31 11:30:00,157.9,157.9,157.74,157.77,1800.0,135.3856,135.3856,135.2484,135.2741,1800.0
2017-10-31 11:35:00,157.72,157.77,157.72,157.74,500.0,135.2313,135.2741,135.2313,135.2484,500.0
2017-10-31 11:40:00,157.78,157.86,157.66,157.82,10076.0,135.2827,135.3513,135.1798,135.317,10076.0
2017-10-31 11:45:00,157.84,157.97,157.69,157.69,5999.0,135.3342,135.4456,135.2055,135.2055,5999.0
2017-10-31 11:50:00,157.66,157.7,157.59,157.63,6056.0,135.1798,135.2141,135.1198,135.1541,6056.0
2017-10-31 11:55:00,157.62,157.7,157.52,157.69,3300.0,135.1455,135.2141,135.0598,135.2055,3300.0
2017-10-31 12:00:00,157.59,157.67,157.59,157.61,1500.0,135.1198,135.1884,135.1198,135.137,1500.0
2017-10-31 12:05:00,157.65,157.72,157.0,157.09,17381.0,135.1712,135.2313,134.6139,134.6911,17381.0
2017-10-31 12:10:00,157.07,157.21,156.99,157.2,7518.0,134.6739,134.794,134.6054,134.7854,7518.0
2017-10-31 12:15:00,157.17,157.32,157.17,157.32,1100.0,134.7597,134.8883,134.7597,134.8883,1100.0
2017-10-31 12:20:00,157.38,157.58,157.3,157.58,4107.0,134.9397,135.1112,134.8712,135.1112,4107.0
2017-10-31 12:25:00,157.58,157.58,157.26,157.44,6634.0,135.1112,135.1112,134.8369,134.9912,6634.0
2017-10-31 12:30:00,157.43,157.43,157.14,157.31,3200.0,134.9826,134.9826,134.734,134.8797,3200.0
2017-10-31 12:35:00,157.31,157.38,157.24,157.24,1000.0,134.8797,134.9397,134.8197,134.8197,1000.0
2017-10-31 12:40:00,157.24,157.36,157.24,157.31,1979.0,134.8197,134.9226,134.8197,134.8797,1979.0
2017-10-31 12:45:00,157.35,157.46,157.31,157.35,3900.0,134.914,135.0083,134.8797,134.914,3900.0
2017-10-31 12:50:00,157.38,157.47,157.28,157.37,4122.0,134.9397,135.0169,134.854,134.9312,4122.0
2017-10-31 12:55:00,157.42,157.44,157.31,157.31,1722.0,134.974,134.9912,134.8797,134.8797,1722.0
2017-10-31 13:00:00,157.27,157.34,157.06,157.21,3054.0,134.8454,134.9054,134.6654,134.794,3054.0
2017-10-31 13:05:00,157.21,157.24,157.01,157.04,4245.0,134.794,134.8197,134.6225,134.6482,4245.0
2017-10-31 13:10:00,157.04,157.1,156.94,157.0,7377.0,134.6482,134.6997,134.5625,134.6139,7377.0
2017-10-31 13:15:00,157.0,157.03,156.92,157.0,2700.0,134.6139,134.6397,134.5453,134.6139,2700.0
2017-10-31 13:20:00,156.97,157.02,156.92,156.98,1800.0,134.5882,134.6311,134.5453,134.5968,1800.0
2017-10-31 13:25:00,157.03,157.3,156.98,157.28,3450.0,134.6397,134.8712,134.5968,134.854,3450.0
2017-10-31 13:30:00,157.29,157.34,157.21,157.28,2922.0,134.8626,134.9054,134.794,134.854,2922.0
2017-10-31 13:35:00,157.22,157.26,157.22,157.26,300.0,134.8026,134.8369,134.8026,134.8369,300.0
2017-10-31 13:40:00,157.33,157.33,157.26,157.27,800.0,134.8969,134.8969,134.8369,134.8454,800.0
2017-10-31 13:45:00,157.28,157.39,157.28,157.33,2807.0,134.854,134.9483,134.854,134.8969,2807.0
2017-10-31 13:50:00,157.37,157.5,157.33,157.39,2400.0,134.9312,135.0426,134.8969,134.9483,2400.0
2017-10-31 13:55:00,157.39,157.46,157.32,157.32,4833.0,134.9483,135.0083,134.8883,134.8883,4833.0
2017-10-31 14:00:00,157.32,157.34,157.28,157.32,1240.0,134.8883,134.9054,134.854,134.8883,1240.0
2017-10-31 14:05:00,157.28,157.28,157.02,157.02,5076.0,134.854,134.854,134.6311,134.6311,5076.0
2017-10-31 14:10:00,157.0,157.14,157.0,157.14,1704.0,134.6139,134.734,134.6139,134.734,1704.0
2017-10-31 14:15:00,157.15,157.28,157.15,157.28,3120.0,134.7425,134.854,134.7425,134.854,3120.0
2017-10-31 14:20:00,157.25,157.32,157.25,157.27,3115.0,134.8283,134.8883,134.8283,134.8454,3115.0
2017-10-31 14:25:00,157.24,157.35,157.23,157.26,1600.0,134.8197,134.914,134.8111,134.8369,1600.0
2017-10-31 14:30:00,157.3,157.3,157.2,157.23,1954.0,134.8712,134.8712,134.7854,134.8111,1954.0
2017-10-31 14:35:00,157.31,157.36,157.25,157.36,1000.0,134.8797,134.9226,134.8283,134.9226,1000.0
2017-10-31 14:40:00,157.37,157.39,157.12,157.13,4900.0,134.9312,134.9483,134.7168,134.7254,4900.0
2017-10-31 14:45:00,157.16,157.2,157.06,157.17,19139.0,134.7511,134.7854,134.6654,134.7597,19139.0
2017-10-31 14:50:00,157.17,157.23,157.0,157.0,3632.0,134.7597,134.8111,134.6139,134.6139,3632.0
2017-10-31 14:55:00,156.95,157.12,156.95,157.11,1936.0,134.5711,134.7168,134.5711,134.7082,1936.0
2017-10-31 15:00:00,157.11,157.16,157.04,157.12,7401.0,134.7082,134.7511,134.6482,134.7168,7401.0
2017-10-31 15:05:00,157.08,157.13,157.02,157.04,3300.0,134.6825,134.7254,134.6311,134.6482,3300.0
2017-10-31 15:10:00,157.04,157.11,157.0,157.05,5997.0,134.6482,134.7082,134.6139,134.6568,5997.0
2017-10-31 15:15:00,157.05,157.07,156.95,156.98,7387.0,134.6568,134.6739,134.5711,134.5968,7387.0
2017-10-31 15:20:00,156.99,157.05,156.97,156.99,3758.0,134.6054,134.6568,134.5882,134.6054,3758.0
2017-10-31 15:25:00,156.96,157.04,156.96,156.97,4839.0,134.5796,134.6482,134.5796,134.5882,4839.0
2017-10-31 15:30:00,156.94,156.94,156.77,156.83,3626.0,134.5625,134.5625,134.4167,134.4682,3626.0
2017-10-31 15:35:00,156.84,156.9,156.71,156.71,11153.0,134.4767,134.5282,134.3653,134.3653,11153.0
2017-10-31 15:40:00,156.71,156.96,156.7,156.92,10987.0,134.3653,134.5796,134.3567,134.5453,10987.0
2017-10-31 15:45:00,156.92,156.92,156.72,156.74,8466.0,134.5453,134.5453,134.3739,134.391,8466.0
2017-10-31 15:50:00,156.72,156.74,156.58,156.63,17514.0,134.3739,134.391,134.2538,134.2967,17514.0
2017-10-31 15:55:00,156.62,156.74,156.54,156.54,38971.0,134.2881,134.391,134.2195,134.2195,38971.0
2017-11-01 09:30:00,157.72,157.72,156.87,157.72,7764.0,135.2313,135.2313,134.5025,135.2313,7764.0
2017-11-01 09:35:00,157.73,158.41,157.27,158.19,7449.0,135.2398,135.8229,134.8454,135.6343,7449.0
2017-11-01 09:40:00,158.0,158.09,157.67,157.73,8745.0,135.4713,135.5485,135.1884,135.2398,8745.0
2017-11-01 09:45:00,157.82,157.93,157.61,157.61,5233.0,135.317,135.4113,135.137,135.137,5233.0
2017-11-01 09:50:00,157.57,157.73,157.4,157.62,4668.0,135.1027,135.2398,134.9569,135.1455,4668.0
2017-11-01 09:55:00,157.61,158.1,157.47,158.1,12178.0,135.137,135.5571,135.0169,135.5571,12178.0
2017-11-01 10:00:00,158.1,158.1,157.84,157.95,7436.0,135.5571,135.5571,135.3342,135.4285,7436.0
2017-11-01 10:05:00,157.95,157.98,157.68,157.94,5038.0,135.4285,135.4542,135.197,135.4199,5038.0
2017-11-01 10:10:00,157.91,157.95,157.75,157.88,3400.0,135.3942,135.4285,135.257,135.3685,3400.0
2017-11-01 10:15:00,157.87,157.87,157.64,157.76,3900.0,135.3599,135.3599,135.1627,135.2656,3900.0
2017-11-01 10:20:00,157.8,157.8,157.66,157.8,2500.0,135.2999,135.2999,135.1798,135.2999,2500.0
2017-11-01 10:25:00,157.78,157.82,157.66,157.71,3600.0,135.2827,135.317,135.1798,135.2227,3600.0
2017-11-01 10:30:00,157.65,157.69,157.41,157.55,12829.0,135.1712,135.2055,134.9655,135.0855,12829.0
2017-11-01 10:35:00,157.51,157.64,157.45,157.45,4028.0,135.0512,135.1627,134.9998,134.9998,4028.0
2017-11-01 10:40:00,157.51,157.77,157.47,157.77,5823.0,135.0512,135.2741,135.0169,135.2741,5823.0
2017-11-01 10:45:00,157.82,158.03,157.81,158.0,4600.0,135.317,135.4971,135.3084,135.4713,4600.0
2017-11-01 10:50:00,158.06,158.48,158.06,158.41,4533.0,135.5228,135.8829,135.5228,135.8229,4533.0
2017-11-01 10:55:00,158.42,158.57,158.42,158.57,1300.0,135.8315,135.9601,135.8315,135.9601,1300.0
2017-11-01 11:00:00,158.56,158.62,158.12,158.16,10700.0,135.9515,136.0029,135.5742,135.6085,10700.0
2017-11-01 11:05:00,158.12,158.18,157.78,157.78,28424.0,135.5742,135.6257,135.2827,135.2827,28424.0
2017-11-01 11:10:00,157.8,157.97,157.74,157.96,5530.0,135.2999,135.4456,135.2484,135.437,5530.0
2017-11-01 11:15:00,157.92,157.94,157.84,157.9,1830.0,135.4027,135.4199,135.3342,135.3856,1830.0
2017-11-01 11:20:00,157.96,157.96,157.69,157.8,2924.0,135.437,135.437,135.2055,135.2999,2924.0
2017-11-01 11:25:00,157.8,157.95,157.8,157.95,4500.0,135.2999,135.4285,135.2999,135.4285,4500.0
2017-11-01 11:30:00,157.95,158.01,157.92,157.97,3601.0,135.4285,135.4799,135.4027,135.4456,3601.0
2017-11-01 11:35:00,157.88,157.88,157.64,157.75,4553.0,135.3685,135.3685,135.1627,135.257,4553.0
2017-11-01 11:40:00,157.84,157.89,157.78,157.78,1895.0,135.3342,135.377,135.2827,135.2827,1895.0
2017-11-01 11:45:00,157.78,157.79,157.65,157.65,2533.0,135.2827,135.2913,135.1712,135.1712,2533.0
2017-11-01 11:50:00,157.69,157.69,157.54,157.6,2385.0,135.2055,135.2055,135.0769,135.1284,2385.0
2017-11-01 11:55:00,157.56,157.59,157.52,157.55,1440.0,135.0941,135.1198,135.0598,135.0855,1440.0
2017-11-01 12:00:00,157.53,157.53,157.33,157.43,2482.0,135.0684,135.0684,134.8969,134.9826,2482.0
2017-11-01 12:05:00,157.39,157.39,157.24,157.24,1000.0,134.9483,134.9483,134.8197,134.8197,1000.0
2017-11-01 12:10:00,157.3,157.41,157.19,157.2,2590.0,134.8712,134.9655,134.7768,134.7854,2590.0
2017-11-01 12:15:00,157.24,157.27,157.2,157.2,1100.0,134.8197,134.8454,134.7854,134.7854,1100.0
2017-11-01 12:20:00,157.23,157.3,157.23,157.23,1000.0,134.8111,134.8712,134.8111,134.8111,1000.0
2017-11-01 12:25:00,157.22,157.22,157.13,157.15,1950.0,134.8026,134.8026,134.7254,134.7425,1950.0
2017-11-01 12:30:00,157.18,157.27,157.17,157.27,2000.0,134.7683,134.8454,134.7597,134.8454,2000.0
2017-11-01 12:35:00,157.32,157.32,157.2,157.23,1500.0,134.8883,134.8883,134.7854,134.8111,1500.0
2017-11-01 12:40:00,157.29,157.29,157.26,157.26,200.0,134.8626,134.8626,134.8369,134.8369,200.0
2017-11-01 12:45:00,157.23,157.26,157.13,157.22,4200.0,134.8111,134.8369,134.7254,134.8026,4200.0
2017-11-01 12:50:00,157.23,157.31,157.2,157.31,2200.0,134.8111,134.8797,134.7854,134.8797,2200.0
2017-11-01 12:55:00,157.34,157.37,157.25,157.25,800.0,134.9054,134.9312,134.8283,134.8283,800.0
2017-11-01 13:00:00,157.31,157.34,157.28,157.34,998.0,134.8797,134.9054,134.854,134.9054,998.0
2017-11-01 13:05:00,157.43,157.43,157.09,157.15,4314.0,134.9826,134.9826,134.6911,134.7425,4314.0
2017-11-01 13:10:00,157.11,157.15,157.01,157.01,2000.0,134.7082,134.7425,134.6225,134.6225,2000.0
2017-11-01 13:15:00,157.0,157.04,156.84,156.92,3008.0,134.6139,134.6482,134.4767,134.5453,3008.0
2017-11-01 13:20:00,156.95,157.05,156.95,157.0,1844.0,134.5711,134.6568,134.5711,134.6139,1844.0
2017-11-01 13:25:00,157.02,157.08,156.98,157.0,3940.0,134.6311,134.6825,134.5968,134.6139,3940.0
2017-11-01 13:30:00,156.96,157.0,156.96,157.0,400.0,134.5796,134.6139,134.5796,134.6139,400.0
2017-11-01 13:35:00,156.99,157.0,156.9,156.94,2425.0,134.6054,134.6139,134.5282,134.5625,2425.0
2017-11-01 13:40:00,156.91,156.94,156.81,156.81,2200.0,134.5368,134.5625,134.451,134.451,2200.0
2017-11-01 13:45:00,156.84,156.84,156.73,156.75,2800.0,134.4767,134.4767,134.3824,134.3996,2800.0
2017-11-01 13:50:00,156.75,156.84,156.74,156.8,2621.0,134.3996,134.4767,134.391,134.4424,2621.0
2017-11-01 13:55:00,156.92,157.65,156.88,157.49,19719.0,134.5453,135.1712,134.511,135.0341,19719.0
2017-11-01 14:00:00,157.47,157.59,157.39,157.54,3600.0,135.0169,135.1198,134.9483,135.0769,3600.0
2017-11-01 14:05:00,157.53,157.57,157.29,157.31,4210.0,135.0684,135.1027,134.8626,134.8797,4210.0
2017-11-01 14:10:00,157.33,157.57,157.33,157.54,2800.0,134.8969,135.1027,134.8969,135.0769,2800.0
2017-11-01 14:15:00,157.57,157.66,157.55,157.64,4649.0,135.1027,135.1798,135.0855,135.1627,4649.0
2017-11-01 14:20:00,157.7,157.83,157.65,157.83,2632.0,135.2141,135.3256,135.1712,135.3256,2632.0
2017-11-01 14:25:00,157.83,157.83,157.6,157.6,5157.0,135.3256,135.3256,135.1284,135.1284,5157.0
2017-11-01 14:30:00,157.66,157.82,157.6,157.78,3200.0,135.1798,135.317,135.1284,135.2827,3200.0
2017-11-01 14:35:00,157.78,157.96,157.78,157.83,15615.0,135.2827,135.437,135.2827,135.3256,15615.0
2017-11-01 14:40:00,157.75,157.75,157.65,157.67,1800.0,135.257,135.257,135.1712,135.1884,1800.0
2017-11-01 14:45:00,157.74,157.78,157.65,157.66,4104.0,135.2484,135.2827,135.1712,135.1798,4104.0
2017-11-01 14:50:00,157.57,157.64,157.39,157.39,1108.0,135.1027,135.1627,134.9483,134.9483,1108.0
2017-11-01 14:55:00,157.39,157.47,157.36,157.44,6420.0,134.9483,135.0169,134.9226,134.9912,6420.0
2017-11-01 15:00:00,157.46,157.46,157.26,157.42,6605.0,135.0083,135.0083,134.8369,134.974,6605.0
2017-11-01 15:05:00,157.43,157.47,157.35,157.37,5171.0,134.9826,135.0169,134.914,134.9312,5171.0
2017-11-01 15:10:00,157.38,157.52,157.36,157.52,3600.0,134.9397,135.0598,134.9226,135.0598,3600.0
2017-11-01 15:15:00,157.52,157.54,157.43,157.43,7004.0,135.0598,135.0769,134.9826,134.9826,7004.0
2017-11-01 15:20:00,157.46,157.46,157.35,157.46,5861.0,135.0083,135.0083,134.914,135.0083,5861.0
2017-11-01 15:25:00,157.46,157.54,157.37,157.43,4467.0,135.0083,135.0769,134.9312,134.9826,4467.0
2017-11-01 15:30:00,157.44,157.55,157.39,157.51,6062.0,134.9912,135.0855,134.9483,135.0512,6062.0
2017-11-01 15:35:00,157.55,157.63,157.54,157.61,9416.0,135.0855,135.1541,135.0769,135.137,9416.0
2017-11-01 15:40:00,157.57,157.74,157.57,157.66,7857.0,135.1027,135.2484,135.1027,135.1798,7857.0
2017-11-01 15:45:00,157.69,157.7,157.45,157.49,14100.0,135.2055,135.2141,134.9998,135.0341,14100.0
2017-11-01 15:50:00,157.49,157.59,157.44,157.46,14096.0,135.0341,135.1198,134.9912,135.0083,14096.0
2017-11-01 15:55:00,157.48,157.49,157.31,157.42,26816.0,135.0255,135.0341,134.8797,134.974,26816.0
2017-11-02 09:30:00,157.66,158.29,157.66,158.29,7220.0,135.1798,135.72,135.1798,135.72,7220.0
2017-11-02 09:35:00,158.42,159.19,158.42,159.19,5440.0,135.8315,136.4917,135.8315,136.4917,5440.0
2017-11-02 09:40:00,159.18,159.67,159.18,159.67,5261.0,136.4831,136.9032,136.4831,136.9032,5261.0
2017-11-02 09:45:00,159.5,159.65,159.45,159.64,1365.0,136.7575,136.8861,136.7146,136.8775,1365.0
2017-11-02 09:50:00,159.63,160.09,159.54,159.9,14750.0,136.8689,137.2633,136.7918,137.1004,14750.0
2017-11-02 09:55:00,159.93,160.15,159.75,159.89,6378.0,137.1262,137.3148,136.9718,137.0919,6378.0
2017-11-02 10:00:00,159.84,159.87,158.89,158.89,13856.0,137.049,137.0747,136.2344,136.2344,13856.0
2017-11-02 10:05:00,158.86,158.96,158.63,158.7,11789.0,136.2087,136.2945,136.0115,136.0715,11789.0
2017-11-02 10:10:00,158.74,158.99,158.63,158.74,9900.0,136.1058,136.3202,136.0115,136.1058,9900.0
2017-11-02 10:15:00,158.76,158.93,158.58,158.93,6794.0,136.123,136.2687,135.9686,136.2687,6794.0
2017-11-02 10:20:00,158.92,158.92,158.73,158.79,5000.0,136.2602,136.2602,136.0973,136.1487,5000.0
2017-11-02 10:25:00,158.8,158.99,158.77,158.89,9550.0,136.1573,136.3202,136.1316,136.2344,9550.0
2017-11-02 10:30:00,158.89,158.9,158.79,158.81,17863.0,136.2344,136.243,136.1487,136.1658,17863.0
2017-11-02 10:35:00,158.8,159.38,158.78,159.23,13882.0,136.1573,136.6546,136.1401,136.526,13882.0
2017-11-02 10:40:00,159.24,159.51,159.06,159.47,4408.0,136.5345,136.766,136.3802,136.7317,4408.0
2017-11-02 10:45:00,159.5,159.52,159.17,159.24,21177.0,136.7575,136.7746,136.4745,136.5345,21177.0
2017-11-02 10:50:00,159.28,159.28,159.02,159.06,15400.0,136.5688,136.5688,136.3459,136.3802,15400.0
2017-11-02 10:55:00,159.08,159.24,158.93,159.22,6211.0,136.3973,136.5345,136.2687,136.5174,6211.0
2017-11-02 11:00:00,159.28,159.57,159.22,159.52,4500.0,136.5688,136.8175,136.5174,136.7746,4500.0
2017-11-02 11:05:00,159.52,159.88,159.47,159.82,11345.0,136.7746,137.0833,136.7317,137.0318,11345.0
2017-11-02 11:10:00,159.81,159.85,159.57,159.6,6110.0,137.0233,137.0576,136.8175,136.8432,6110.0
2017-11-02 11:15:00,159.57,159.59,159.2,159.2,9206.0,136.8175,136.8346,136.5002,136.5002,9206.0
2017-11-02 11:20:00,159.22,159.31,159.13,159.13,18876.0,136.5174,136.5946,136.4402,136.4402,18876.0
2017-11-02 11:25:00,159.19,159.25,159.08,159.12,20919.0,136.4917,136.5431,136.3973,136.4316,20919.0
2017-11-02 11:30:00,159.11,159.3,158.95,159.29,5800.0,136.4231,136.586,136.2859,136.5774,5800.0
2017-11-02 11:35:00,159.31,159.33,158.97,158.99,10589.0,136.5946,136.6117,136.303,136.3202,10589.0
2017-11-02 11:40:00,159.06,159.09,158.93,159.0,4640.0,136.3802,136.4059,136.2687,136.3288,4640.0
2017-11-02 11:45:00,159.0,159.08,158.82,158.97,6000.0,136.3288,136.3973,136.1744,136.303,6000.0
2017-11-02 11:50:00,159.0,159.16,159.0,159.1,4048.0,136.3288,136.4659,136.3288,136.4145,4048.0
2017-11-02 11:55:00,159.06,159.26,159.02,159.02,11776.0,136.3802,136.5517,136.3459,136.3459,11776.0
2017-11-02 12:00:00,159.04,159.04,158.72,158.94,11506.0,136.3631,136.3631,136.0887,136.2773,11506.0
2017-11-02 12:05:00,159.02,159.42,158.97,159.28,9940.0,136.3459,136.6889,136.303,136.5688,9940.0
2017-11-02 12:10:00,159.28,159.67,159.22,159.39,15201.0,136.5688,136.9032,136.5174,136.6631,15201.0
2017-11-02 12:15:00,159.43,159.6,159.14,159.14,19649.0,136.6974,136.8432,136.4488,136.4488,19649.0
2017-11-02 12:20:00,159.3,159.37,159.07,159.18,9724.0,136.586,136.646,136.3888,136.4831,9724.0
2017-11-02 12:25:00,159.16,159.44,159.06,159.44,13510.0,136.4659,136.706,136.3802,136.706,13510.0
2017-11-02 12:30:00,159.38,159.46,159.23,159.45,9198.0,136.6546,136.7232,136.526,136.7146,9198.0
2017-11-02 12:35:00,159.5,159.68,159.45,159.68,2100.0,136.7575,136.9118,136.7146,136.9118,2100.0
2017-11-02 12:40:00,159.76,159.94,159.75,159.94,4705.0,136.9804,137.1347,136.9718,137.1347,4705.0
2017-11-02 12:45:00,159.97,160.14,159.92,160.14,5211.0,137.1604,137.3062,137.1176,137.3062,5211.0
2017-11-02 12:50:00,160.14,160.16,159.96,160.0,6904.0,137.3062,137.3234,137.1519,137.1862,6904.0
2017-11-02 12:55:00,160.0,160.06,159.92,160.05,6116.0,137.1862,137.2376,137.1176,137.229,6116.0
2017-11-02 13:00:00,160.03,160.04,159.8,159.81,3490.0,137.2119,137.2205,137.0147,137.0233,3490.0
2017-11-02 13:05:00,159.81,159.85,159.6,159.66,5500.0,137.0233,137.0576,136.8432,136.8946,5500.0
2017-11-02 13:10:00,159.63,159.77,159.6,159.77,4620.0,136.8689,136.989,136.8432,136.989,4620.0
2017-11-02 13:15:00,159.74,159.89,159.58,159.6,15971.0,136.9632,137.0919,136.8261,136.8432,15971.0
2017-11-02 13:20:00,159.61,159.64,159.51,159.59,4481.0,136.8518,136.8775,136.766,136.8346,4481.0
2017-11-02 13:25:00,159.6,159.61,159.52,159.54,5251.0,136.8432,136.8518,136.7746,136.7918,5251.0
2017-11-02 13:30:00,159.52,159.63,159.52,159.62,34958.0,136.7746,136.8689,136.7746,136.8604,34958.0
2017-11-02 13:35:00,159.62,159.71,159.56,159.63,107735.0,136.8604,136.9375,136.8089,136.8689,107735.0
2017-11-02 13:40:00,159.73,159.73,159.47,159.55,13601.0,136.9547,136.9547,136.7317,136.8003,13601.0
2017-11-02 13:45:00,159.55,159.59,159.31,159.46,12124.0,136.8003,136.8346,136.5946,136.7232,12124.0
2017-11-02 13:50:00,159.45,159.8,159.44,159.8,3588.0,136.7146,137.0147,136.706,137.0147,3588.0
2017-11-02 13:55:00,159.72,159.94,159.71,159.94,2497.0,136.9461,137.1347,136.9375,137.1347,2497.0
2017-11-02 14:00:00,159.95,160.04,159.92,160.03,5108.0,137.1433,137.2205,137.1176,137.2119,5108.0
2017-11-02 14:05:00,160.0,160.11,160.0,160.11,5703.0,137.1862,137.2805,137.1862,137.2805,5703.0
2017-11-02 14:10:00,160.09,160.24,160.07,160.22,4982.0,137.2633,137.3919,137.2462,137.3748,4982.0
2017-11-02 14:15:00,160.25,160.33,160.16,160.16,17200.0,137.4005,137.4691,137.3234,137.3234,17200.0
2017-11-02 14:20:00,160.16,160.23,160.12,160.22,9999.0,137.3234,137.3834,137.2891,137.3748,9999.0
2017-11-02 14:25:00,160.22,160.22,159.71,159.8,14272.0,137.3748,137.3748,136.9375,137.0147,14272.0
2017-11-02 14:30:00,159.72,159.77,159.45,159.45,5220.0,136.9461,136.989,136.7146,136.7146,5220.0
2017-11-02 14:35:00,159.52,159.55,159.45,159.45,3817.0,136.7746,136.8003,136.7146,136.7146,3817.0
2017-11-02 14:40:00,159.44,159.46,159.25,159.25,7400.0,136.706,136.7232,136.5431,136.5431,7400.0
2017-11-02 14:45:00,159.21,159.24,159.14,159.24,3102.0,136.5088,136.5345,136.4488,136.5345,3102.0
2017-11-02 14:50:00,159.24,159.26,159.13,159.13,5255.0,136.5345,136.5517,136.4402,136.4402,5255.0
2017-11-02 14:55:00,159.14,159.19,159.11,159.15,30050.0,136.4488,136.4917,136.4231,136.4574,30050.0
2017-11-02 15:00:00,159.14,159.27,159.12,159.26,6417.0,136.4488,136.5603,136.4316,136.5517,6417.0
2017-11-02 15:05:00,159.25,159.28,159.16,159.24,7393.0,136.5431,136.5688,136.4659,136.5345,7393.0
2017-11-02 15:10:00,159.24,159.42,159.24,159.4,5494.0,136.5345,136.6889,136.5345,136.6717,5494.0
2017-11-02 15:15:00,159.41,159.57,159.35,159.42,18498.0,136.6803,136.8175,136.6289,136.6889,18498.0
2017-11-02 15:20:00,159.42,159.43,159.32,159.33,7600.0,136.6889,136.6974,136.6031,136.6117,7600.0
2017-11-02 15:25:00,159.35,159.42,159.35,159.41,10911.0,136.6289,136.6889,136.6289,136.6803,10911.0
2017-11-02 15:30:00,159.41,159.78,159.39,159.78,9824.0,136.6803,136.9975,136.6631,136.9975,9824.0
2017-11-02 15:35:00,159.79,160.11,159.79,160.1,12342.0,137.0061,137.2805,137.0061,137.2719,12342.0
2017-11-02 15:40:00,160.09,160.22,159.97,160.16,12697.0,137.2633,137.3748,137.1604,137.3234,12697.0
2017-11-02 15:45:00,160.2,160.31,160.2,160.29,19758.0,137.3577,137.452,137.3577,137.4348,19758.0
2017-11-02 15:50:00,160.29,160.35,160.26,160.31,28513.0,137.4348,137.4863,137.4091,137.452,28513.0
2017-11-02 15:55:00,160.31,160.58,160.3,160.54,71929.0,137.452,137.6835,137.4434,137.6492,71929.0
2017-11-03 09:30:00,159.55,160.08,159.49,159.91,18910.0,137.5118,137.9686,137.4601,137.8221,18910.0
2017-11-03 09:35:00,159.85,159.85,159.4,159.5,14946.0,137.7704,137.7704,137.3825,137.4687,14946.0
2017-11-03 09:40:00,159.61,160.07,159.55,160.07,10270.0,137.5635,137.96,137.5118,137.96,10270.0
2017-11-03 09:45:00,160.06,160.28,159.94,160.28,10004.0,137.9514,138.141,137.8479,138.141,10004.0
2017-11-03 09:50:00,160.26,160.35,160.18,160.26,6473.0,138.1237,138.2013,138.0548,138.1237,6473.0
2017-11-03 09:55:00,160.24,160.27,160.14,160.27,4590.0,138.1065,138.1324,138.0203,138.1324,4590.0
2017-11-03 10:00:00,160.27,160.53,160.21,160.42,14494.0,138.1324,138.3564,138.0806,138.2616,14494.0
2017-11-03 10:05:00,160.41,160.58,159.55,159.62,14468.0,138.253,138.3995,137.5118,137.5721,14468.0
2017-11-03 10:10:00,159.69,159.92,159.58,159.91,11279.0,137.6325,137.8307,137.5377,137.8221,11279.0
2017-11-03 10:15:00,160.03,160.2,160.03,160.2,2694.0,137.9255,138.072,137.9255,138.072,2694.0
2017-11-03 10:20:00,160.13,160.13,159.94,159.94,8680.0,138.0117,138.0117,137.8479,137.8479,8680.0
2017-11-03 10:25:00,159.97,160.14,159.87,159.98,13287.0,137.8738,138.0203,137.7876,137.8824,13287.0
2017-11-03 10:30:00,160.03,160.06,159.89,159.93,4087.0,137.9255,137.9514,137.8048,137.8393,4087.0
2017-11-03 10:35:00,159.99,160.17,159.94,160.17,5605.0,137.891,138.0462,137.8479,138.0462,5605.0
2017-11-03 10:40:00,160.16,160.17,159.92,160.01,7777.0,138.0376,138.0462,137.8307,137.9083,7777.0
2017-11-03 10:45:00,160.03,160.2,160.0,160.11,3750.0,137.9255,138.072,137.8997,137.9945,3750.0
2017-11-03 10:50:00,160.06,160.1,159.88,159.88,7529.0,137.9514,137.9858,137.7962,137.7962,7529.0
2017-11-03 10:55:00,159.9,160.04,159.86,160.03,29217.0,137.8135,137.9341,137.779,137.9255,29217.0
2017-11-03 11:00:00,160.08,160.12,159.91,160.05,3950.0,137.9686,138.0031,137.8221,137.9427,3950.0
2017-11-03 11:05:00,160.15,160.17,160.06,160.12,4612.0,138.0289,138.0462,137.9514,138.0031,4612.0
2017-11-03 11:10:00,160.15,160.36,160.15,160.36,6400.0,138.0289,138.2099,138.0289,138.2099,6400.0
2017-11-03 11:15:00,160.35,160.4,160.28,160.33,18800.0,138.2013,138.2444,138.141,138.1841,18800.0
2017-11-03 11:20:00,160.27,160.54,160.27,160.53,3400.0,138.1324,138.3651,138.1324,138.3564,3400.0
2017-11-03 11:25:00,160.53,160.62,160.47,160.62,2811.0,138.3564,138.434,138.3047,138.434,2811.0
2017-11-03 11:30:00,160.61,160.69,160.03,160.03,15159.0,138.4254,138.4943,137.9255,137.9255,15159.0
2017-11-03 11:35:00,160.07,160.26,159.94,160.02,7855.0,137.96,138.1237,137.8479,137.9169,7855.0
2017-11-03 11:40:00,160.05,160.1,159.46,159.53,8135.0,137.9427,137.9858,137.4342,137.4946,8135.0
2017-11-03 11:45:00,159.44,159.59,159.11,159.58,19223.0,137.417,137.5463,137.1326,137.5377,19223.0
2017-11-03 11:50:00,159.58,159.59,159.58,159.58,921.0,137.5377,137.5463,137.5377,137.5377,921.0
2017-11-03 11:55:00,159.62,159.8,159.6,159.68,9483.0,137.5721,137.7273,137.5549,137.6239,9483.0
2017-11-03 12:00:00,159.69,159.91,159.63,159.91,7018.0,137.6325,137.8221,137.5808,137.8221,7018.0
2017-11-03 12:05:00,159.91,159.98,159.77,159.89,6049.0,137.8221,137.8824,137.7014,137.8048,6049.0
2017-11-03 12:10:00,159.85,159.89,159.72,159.78,5876.0,137.7704,137.8048,137.6583,137.71,5876.0
2017-11-03 12:15:00,159.82,159.89,159.79,159.88,3546.0,137.7445,137.8048,137.7187,137.7962,3546.0
2017-11-03 12:20:00,159.91,160.07,159.91,160.01,4200.0,137.8221,137.96,137.8221,137.9083,4200.0
2017-11-03 12:25:00,160.09,160.19,160.08,160.18,1193.0,137.9772,138.0634,137.9686,138.0548,1193.0
2017-11-03 12:30:00,160.14,160.21,160.14,160.2,4459.0,138.0203,138.0806,138.0203,138.072,4459.0
2017-11-03 12:35:00,160.15,160.25,160.15,160.19,5303.0,138.0289,138.1151,138.0289,138.0634,5303.0
2017-11-03 12:40:00,160.22,160.46,160.22,160.46,5771.0,138.0893,138.2961,138.0893,138.2961,5771.0
2017-11-03 12:45:00,160.43,160.55,160.33,160.33,8941.0,138.2703,138.3737,138.1841,138.1841,8941.0
2017-11-03 12:50:00,160.4,160.4,160.33,160.38,499.0,138.2444,138.2444,138.1841,138.2272,499.0
2017-11-03 12:55:00,160.38,160.38,160.23,160.24,3742.0,138.2272,138.2272,138.0979,138.1065,3742.0
2017-11-03 13:00:00,160.22,160.24,160.19,160.19,1000.0,138.0893,138.1065,138.0634,138.0634,1000.0
2017-11-03 13:05:00,160.18,160.27,160.18,160.23,1500.0,138.0548,138.1324,138.0548,138.0979,1500.0
2017-11-03 13:10:00,160.19,160.21,160.11,160.12,2350.0,138.0634,138.0806,137.9945,138.0031,2350.0
2017-11-03 13:15:00,160.18,160.26,160.16,160.26,1850.0,138.0548,138.1237,138.0376,138.1237,1850.0
2017-11-03 13:20:00,160.26,160.31,160.24,160.27,2700.0,138.1237,138.1668,138.1065,138.1324,2700.0
2017-11-03 13:25:00,160.27,160.27,160.18,160.25,3151.0,138.1324,138.1324,138.0548,138.1151,3151.0
2017-11-03 13:30:00,160.21,160.25,160.16,160.2,2100.0,138.0806,138.1151,138.0376,138.072,2100.0
2017-11-03 13:35:00,160.17,160.18,159.85,159.85,5080.0,138.0462,138.0548,137.7704,137.7704,5080.0
2017-11-03 13:40:00,159.83,159.85,159.63,159.7,4188.0,137.7531,137.7704,137.5808,137.6411,4188.0
2017-11-03 13:45:00,159.69,159.76,159.69,159.72,2944.0,137.6325,137.6928,137.6325,137.6583,2944.0
2017-11-03 13:50:00,159.71,159.71,159.6,159.6,2232.0,137.6497,137.6497,137.5549,137.5549,2232.0
2017-11-03 13:55:00,159.66,159.72,159.65,159.7,4753.0,137.6066,137.6583,137.598,137.6411,4753.0
2017-11-03 14:00:00,159.73,159.75,159.61,159.64,3927.0,137.6669,137.6842,137.5635,137.5894,3927.0
2017-11-03 14:05:00,159.64,159.64,159.54,159.54,3600.0,137.5894,137.5894,137.5032,137.5032,3600.0
2017-11-03 14:10:00,159.55,159.6,159.46,159.48,7491.0,137.5118,137.5549,137.4342,137.4515,7491.0
2017-11-03 14:15:00,159.48,159.68,159.44,159.68,3207.0,137.4515,137.6239,137.417,137.6239,3207.0
2017-11-03 14:20:00,159.73,159.79,159.69,159.69,2299.0,137.6669,137.7187,137.6325,137.6325,2299.0
2017-11-03 14:25:00,159.75,159.86,159.7,159.83,4183.0,137.6842,137.779,137.6411,137.7531,4183.0
2017-11-03 14:30:00,159.83,159.91,159.79,159.79,5532.0,137.7531,137.8221,137.7187,137.7187,5532.0
2017-11-03 14:35:00,159.74,159.76,159.65,159.65,1103.0,137.6756,137.6928,137.598,137.598,1103.0
2017-11-03 14:40:00,159.6,159.77,159.6,159.75,3574.0,137.5549,137.7014,137.5549,137.6842,3574.0
2017-11-03 14:45:00,159.75,159.85,159.74,159.74,6041.0,137.6842,137.7704,137.6756,137.6756,6041.0
2017-11-03 14:50:00,159.8,159.8,159.76,159.8,1025.0,137.7273,137.7273,137.6928,137.7273,1025.0
2017-11-03 14:55:00,159.8,159.85,159.73,159.76,17823.0,137.7273,137.7704,137.6669,137.6928,17823.0
2017-11-03 15:00:00,159.75,159.75,159.66,159.7,4303.0,137.6842,137.6842,137.6066,137.6411,4303.0
2017-11-03 15:05:00,159.7,159.73,159.66,159.67,4621.0,137.6411,137.6669,137.6066,137.6152,4621.0
2017-11-03 15:10:00,159.67,159.68,159.46,159.49,8000.0,137.6152,137.6239,137.4342,137.4601,8000.0
2017-11-03 15:15:00,159.49,159.53,159.38,159.38,8919.0,137.4601,137.4946,137.3653,137.3653,8919.0
2017-11-03 15:20:00,159.38,159.45,159.3,159.3,7786.0,137.3653,137.4256,137.2963,137.2963,7786.0
2017-11-03 15:25:00,159.34,159.43,159.34,159.36,8199.0,137.3308,137.4084,137.3308,137.3481,8199.0
2017-11-03 15:30:00,159.36,159.41,159.34,159.4,10880.0,137.3481,137.3911,137.3308,137.3825,10880.0
2017-11-03 15:35:00,159.41,159.56,159.41,159.48,11276.0,137.3911,137.5204,137.3911,137.4515,11276.0
2017-11-03 15:40:00,159.46,159.57,159.46,159.51,8847.0,137.4342,137.529,137.4342,137.4773,8847.0
2017-11-03 15:45:00,159.5,159.58,159.45,159.48,13747.0,137.4687,137.5377,137.4256,137.4515,13747.0
2017-11-03 15:50:00,159.49,159.5,159.37,159.39,14724.0,137.4601,137.4687,137.3567,137.3739,14724.0
2017-11-03 15:55:00,159.41,159.55,159.39,159.55,34676.0,137.3911,137.5118,137.3739,137.5118,34676.0
2017-11-06 09:30:00,159.28,159.64,159.28,159.63,5465.0,137.2791,137.5894,137.2791,137.5808,5465.0
2017-11-06 09:35:00,159.56,159.77,159.55,159.65,3313.0,137.5204,137.7014,137.5118,137.598,3313.0
2017-11-06 09:40:00,159.87,159.87,159.55,159.76,4313.0,137.7876,137.7876,137.5118,137.6928,4313.0
2017-11-06 09:45:00,159.86,160.03,159.86,160.0,1000.0,137.779,137.9255,137.779,137.8997,1000.0
2017-11-06 09:50:00,159.98,160.24,159.98,160.24,2400.0,137.8824,138.1065,137.8824,138.1065,2400.0
2017-11-06 09:55:00,160.34,160.69,160.29,160.69,4950.0,138.1927,138.4943,138.1496,138.4943,4950.0
2017-11-06 10:00:00,160.7,160.87,160.7,160.71,4131.0,138.503,138.6495,138.503,138.5116,4131.0
2017-11-06 10:05:00,160.64,160.85,160.61,160.81,2469.0,138.4512,138.6322,138.4254,138.5978,2469.0
2017-11-06 10:10:00,160.74,160.93,160.74,160.84,2979.0,138.5374,138.7012,138.5374,138.6236,2979.0
2017-11-06 10:15:00,160.88,160.92,160.61,160.71,8910.0,138.6581,138.6926,138.4254,138.5116,8910.0
2017-11-06 10:20:00,160.74,160.74,160.19,160.28,5300.0,138.5374,138.5374,138.0634,138.141,5300.0
2017-11-06 10:25:00,160.34,160.55,160.33,160.5,15778.0,138.1927,138.3737,138.1841,138.3306,15778.0
2017-11-06 10:30:00,160.56,160.56,160.34,160.38,6340.0,138.3823,138.3823,138.1927,138.2272,6340.0
2017-11-06 10:35:00,160.31,160.31,160.15,160.16,1753.0,138.1668,138.1668,138.0289,138.0376,1753.0
2017-11-06 10:40:00,160.13,160.25,160.13,160.18,1216.0,138.0117,138.1151,138.0117,138.0548,1216.0
2017-11-06 10:45:00,160.25,160.33,160.17,160.18,6764.0,138.1151,138.1841,138.0462,138.0548,6764.0
2017-11-06 10:50:00,160.15,160.15,159.88,159.89,4520.0,138.0289,138.0289,137.7962,137.8048,4520.0
2017-11-06 10:55:00,159.86,159.86,159.59,159.66,1551.0,137.779,137.779,137.5463,137.6066,1551.0
2017-11-06 11:00:00,159.55,159.63,159.44,159.44,2100.0,137.5118,137.5808,137.417,137.417,2100.0
2017-11-06 11:05:00,159.47,159.49,159.38,159.49,2962.0,137.4429,137.4601,137.3653,137.4601,2962.0
2017-11-06 11:10:00,159.47,159.48,159.39,159.4,6715.0,137.4429,137.4515,137.3739,137.3825,6715.0
2017-11-06 11:15:00,159.48,159.65,159.48,159.61,3400.0,137.4515,137.598,137.4515,137.5635,3400.0
2017-11-06 11:20:00,159.68,159.82,159.68,159.72,6093.0,137.6239,137.7445,137.6239,137.6583,6093.0
2017-11-06 11:25:00,159.81,159.86,159.81,159.86,700.0,137.7359,137.779,137.7359,137.779,700.0
2017-11-06 11:30:00,159.91,160.0,159.91,160.0,1800.0,137.8221,137.8997,137.8221,137.8997,1800.0
2017-11-06 11:35:00,160.0,160.01,159.9,159.93,2900.0,137.8997,137.9083,137.8135,137.8393,2900.0
2017-11-06 11:40:00,159.85,159.89,159.83,159.87,1310.0,137.7704,137.8048,137.7531,137.7876,1310.0
2017-11-06 11:45:00,159.87,160.16,159.85,160.1,10127.0,137.7876,138.0376,137.7704,137.9858,10127.0
2017-11-06 11:50:00,160.13,160.14,160.11,160.14,1882.0,138.0117,138.0203,137.9945,138.0203,1882.0
2017-11-06 11:55:00,160.13,160.13,159.89,159.95,5200.0,138.0117,138.0117,137.8048,137.8566,5200.0
2017-11-06 12:00:00,159.89,159.93,159.86,159.91,1800.0,137.8048,137.8393,137.779,137.8221,1800.0
2017-11-06 12:05:00,159.86,159.98,159.85,159.98,1935.0,137.779,137.8824,137.7704,137.8824,1935.0
2017-11-06 12:10:00,160.01,160.01,159.92,159.92,1700.0,137.9083,137.9083,137.8307,137.8307,1700.0
2017-11-06 12:15:00,159.98,159.98,159.89,159.89,1805.0,137.8824,137.8824,137.8048,137.8048,1805.0
2017-11-06 12:20:00,159.94,159.94,159.85,159.88,2370.0,137.8479,137.8479,137.7704,137.7962,2370.0
2017-11-06 12:25:00,159.88,159.91,159.86,159.91,2200.0,137.7962,137.8221,137.779,137.8221,2200.0
2017-11-06 12:30:00,159.93,160.02,159.93,159.99,3607.0,137.8393,137.9169,137.8393,137.891,3607.0
2017-11-06 12:35:00,160.01,160.03,159.98,160.0,2206.0,137.9083,137.9255,137.8824,137.8997,2206.0
2017-11-06 12:40:00,160.03,160.05,159.98,160.01,2848.0,137.9255,137.9427,137.8824,137.9083,2848.0
2017-11-06 12:45:00,160.03,160.29,160.03,160.29,5294.0,137.9255,138.1496,137.9255,138.1496,5294.0
2017-11-06 12:50:00,160.29,160.6,160.29,160.58,4696.0,138.1496,138.4168,138.1496,138.3995,4696.0
2017-11-06 12:55:00,160.57,160.57,160.5,160.53,2700.0,138.3909,138.3909,138.3306,138.3564,2700.0
2017-11-06 13:00:00,160.54,160.55,160.42,160.45,4649.0,138.3651,138.3737,138.2616,138.2875,4649.0
2017-11-06 13:05:00,160.44,160.7,160.32,160.7,3200.0,138.2789,138.503,138.1755,138.503,3200.0
2017-11-06 13:10:00,160.7,160.82,160.7,160.79,3585.0,138.503,138.6064,138.503,138.5805,3585.0
2017-11-06 13:15:00,160.84,160.89,160.71,160.72,4715.0,138.6236,138.6667,138.5116,138.5202,4715.0
2017-11-06 13:20:00,160.7,160.8,160.67,160.8,3113.0,138.503,138.5891,138.4771,138.5891,3113.0
2017-11-06 13:25:00,160.84,160.99,160.84,160.94,4870.0,138.6236,138.7529,138.6236,138.7098,4870.0
2017-11-06 13:30:00,160.95,161.02,160.84,160.9,3100.0,138.7184,138.7788,138.6236,138.6753,3100.0
2017-11-06 13:35:00,160.84,160.88,160.75,160.77,1800.0,138.6236,138.6581,138.5461,138.5633,1800.0
2017-11-06 13:40:00,160.75,160.75,160.61,160.65,1800.0,138.5461,138.5461,138.4254,138.4599,1800.0
2017-11-06 13:45:00,160.58,160.63,160.56,160.58,3370.0,138.3995,138.4426,138.3823,138.3995,3370.0
2017-11-06 13:50:00,160.58,160.85,160.58,160.81,7298.0,138.3995,138.6322,138.3995,138.5978,7298.0
2017-11-06 13:55:00,160.76,160.89,160.75,160.79,2300.0,138.5547,138.6667,138.5461,138.5805,2300.0
2017-11-06 14:00:00,160.78,160.83,160.73,160.75,2781.0,138.5719,138.615,138.5288,138.5461,2781.0
2017-11-06 14:05:00,160.77,160.78,160.7,160.75,1758.0,138.5633,138.5719,138.503,138.5461,1758.0
2017-11-06 14:10:00,160.72,160.76,160.67,160.72,3450.0,138.5202,138.5547,138.4771,138.5202,3450.0
2017-11-06 14:15:00,160.71,160.87,160.67,160.85,4184.0,138.5116,138.6495,138.4771,138.6322,4184.0
2017-11-06 14:20:00,160.87,161.16,160.87,161.14,4862.0,138.6495,138.8994,138.6495,138.8822,4862.0
2017-11-06 14:25:00,161.09,161.18,161.08,161.14,5648.0,138.8391,138.9167,138.8305,138.8822,5648.0
2017-11-06 14:30:00,161.15,161.21,161.08,161.11,3488.0,138.8908,138.9425,138.8305,138.8563,3488.0
2017-11-06 14:35:00,161.11,161.11,160.9,160.9,3812.0,138.8563,138.8563,138.6753,138.6753,3812.0
2017-11-06 14:40:00,160.95,161.06,160.9,161.01,4085.0,138.7184,138.8132,138.6753,138.7701,4085.0
2017-11-06 14:45:00,161.03,161.1,161.03,161.1,1800.0,138.7874,138.8477,138.7874,138.8477,1800.0
2017-11-06 14:50:00,161.12,161.16,161.08,161.16,5885.0,138.8649,138.8994,138.8305,138.8994,5885.0
2017-11-06 14:55:00,161.23,161.27,161.1,161.11,8938.0,138.9598,138.9942,138.8477,138.8563,8938.0
2017-11-06 15:00:00,161.06,161.09,160.97,160.97,5860.0,138.8132,138.8391,138.7357,138.7357,5860.0
2017-11-06 15:05:00,161.0,161.1,161.0,161.08,4350.0,138.7615,138.8477,138.7615,138.8305,4350.0
2017-11-06 15:10:00,161.08,161.1,161.01,161.05,6480.0,138.8305,138.8477,138.7701,138.8046,6480.0
2017-11-06 15:15:00,161.06,161.11,161.01,161.09,7200.0,138.8132,138.8563,138.7701,138.8391,7200.0
2017-11-06 15:20:00,161.09,161.09,160.88,160.9,4200.0,138.8391,138.8391,138.6581,138.6753,4200.0
2017-11-06 15:25:00,160.9,160.93,160.81,160.82,6242.0,138.6753,138.7012,138.5978,138.6064,6242.0
2017-11-06 15:30:00,160.82,161.08,160.82,161.04,8511.0,138.6064,138.8305,138.6064,138.796,8511.0
2017-11-06 15:35:00,161.04,161.07,160.89,160.91,30252.0,138.796,138.8219,138.6667,138.684,30252.0
2017-11-06 15:40:00,160.94,160.99,160.81,160.99,8545.0,138.7098,138.7529,138.5978,138.7529,8545.0
2017-11-06 15:45:00,160.99,161.02,160.81,160.81,12709.0,138.7529,138.7788,138.5978,138.5978,12709.0
2017-11-06 15:50:00,160.82,160.92,160.78,160.9,10915.0,138.6064,138.6926,138.5719,138.6753,10915.0
2017-11-06 15:55:00,160.92,160.92,160.64,160.66,30473.0,138.6926,138.6926,138.4512,138.4685,30473.0
2017-11-07 09:30:00,160.75,161.61,160.15,161.61,8312.0,138.5461,139.2873,138.0289,139.2873,8312.0
2017-11-07 09:35:00,161.44,161.8,161.44,161.8,2823.0,139.1407,139.451,139.1407,139.451,2823.0
2017-11-07 09:40:00,161.87,161.98,161.73,161.79,5211.0,139.5114,139.6062,139.3907,139.4424,5211.0
2017-11-07 09:45:00,161.77,161.77,161.44,161.52,2749.0,139.4252,139.4252,139.1407,139.2097,2749.0
2017-11-07 09:50:00,161.5,161.64,161.47,161.47,2353.0,139.1925,139.3131,139.1666,139.1666,2353.0
2017-11-07 09:55:00,161.48,161.52,161.26,161.37,3965.0,139.1752,139.2097,138.9856,139.0804,3965.0
2017-11-07 10:00:00,161.2,161.42,161.15,161.31,5202.0,138.9339,139.1235,138.8908,139.0287,5202.0
2017-11-07 10:05:00,161.41,161.59,161.31,161.46,23263.0,139.1149,139.27,139.0287,139.158,23263.0
2017-11-07 10:10:00,161.46,161.49,161.4,161.44,2200.0,139.158,139.1838,139.1063,139.1407,2200.0
2017-11-07 10:15:00,161.43,161.81,161.38,161.8,5047.0,139.1321,139.4596,139.089,139.451,5047.0
2017-11-07 10:20:00,161.79,161.79,161.66,161.74,1800.0,139.4424,139.4424,139.3304,139.3993,1800.0
2017-11-07 10:25:00,161.63,161.69,161.56,161.56,1800.0,139.3045,139.3562,139.2442,139.2442,1800.0
2017-11-07 10:30:00,161.61,161.65,161.3,161.31,5767.0,139.2873,139.3217,139.0201,139.0287,5767.0
2017-11-07 10:35:00,161.34,161.34,161.25,161.28,8980.0,139.0546,139.0546,138.977,139.0028,8980.0
2017-11-07 10:40:00,161.27,161.36,161.23,161.23,3700.0,138.9942,139.0718,138.9598,138.9598,3700.0
2017-11-07 10:45:00,161.15,161.17,160.97,161.04,6722.0,138.8908,138.908,138.7357,138.796,6722.0
2017-11-07 10:50:00,161.09,161.09,160.94,160.95,2076.0,138.8391,138.8391,138.7098,138.7184,2076.0
2017-11-07 10:55:00,160.98,161.1,160.98,161.1,824.0,138.7443,138.8477,138.7443,138.8477,824.0
2017-11-07 11:00:00,161.12,161.15,161.04,161.06,5563.0,138.8649,138.8908,138.796,138.8132,5563.0
2017-11-07 11:05:00,161.05,161.27,161.05,161.27,1902.0,138.8046,138.9942,138.8046,138.9942,1902.0
2017-11-07 11:10:00,161.25,161.28,161.17,161.18,2810.0,138.977,139.0028,138.908,138.9167,2810.0
2017-11-07 11:15:00,161.22,161.29,161.09,161.09,6417.0,138.9511,139.0115,138.8391,138.8391,6417.0
2017-11-07 11:20:00,161.11,161.11,160.96,161.05,3523.0,138.8563,138.8563,138.727,138.8046,3523.0
2017-11-07 11:25:00,160.95,161.05,160.91,160.91,2100.0,138.7184,138.8046,138.684,138.684,2100.0
2017-11-07 11:30:00,160.85,161.01,160.8,160.89,2428.0,138.6322,138.7701,138.5891,138.6667,2428.0
2017-11-07 11:35:00,160.79,160.82,160.71,160.71,2000.0,138.5805,138.6064,138.5116,138.5116,2000.0
2017-11-07 11:40:00,160.56,160.56,160.3,160.3,1200.0,138.3823,138.3823,138.1582,138.1582,1200.0
2017-11-07 11:45:00,160.33,160.45,160.31,160.31,5436.0,138.1841,138.2875,138.1668,138.1668,5436.0
2017-11-07 11:50:00,160.34,160.34,159.92,159.92,4044.0,138.1927,138.1927,137.8307,137.8307,4044.0
2017-11-07 11:55:00,160.01,160.01,159.91,159.95,5907.0,137.9083,137.9083,137.8221,137.8566,5907.0
2017-11-07 12:00:00,159.97,160.15,159.88,160.15,6405.0,137.8738,138.0289,137.7962,138.0289,6405.0
2017-11-07 12:05:00,160.09,160.24,160.08,160.11,6599.0,137.9772,138.1065,137.9686,137.9945,6599.0
2017-11-07 12:10:00,160.09,160.09,159.7,159.7,1900.0,137.9772,137.9772,137.6411,137.6411,1900.0
2017-11-07 12:15:00,159.7,159.7,159.47,159.47,2778.0,137.6411,137.6411,137.4429,137.4429,2778.0
2017-11-07 12:20:00,159.33,159.33,159.24,159.3,4400.0,137.3222,137.3222,137.2446,137.2963,4400.0
2017-11-07 12:25:00,159.33,159.53,159.3,159.53,8142.0,137.3222,137.4946,137.2963,137.4946,8142.0
2017-11-07 12:30:00,159.6,159.77,159.53,159.69,14085.0,137.5549,137.7014,137.4946,137.6325,14085.0
2017-11-07 12:35:00,159.71,159.82,159.66,159.75,12300.0,137.6497,137.7445,137.6066,137.6842,12300.0
2017-11-07 12:40:00,159.75,159.83,159.64,159.64,5727.0,137.6842,137.7531,137.5894,137.5894,5727.0
2017-11-07 12:45:00,159.61,159.61,159.41,159.51,1800.0,137.5635,137.5635,137.3911,137.4773,1800.0
2017-11-07 12:50:00,159.59,159.65,159.58,159.62,1675.0,137.5463,137.598,137.5377,137.5721,1675.0
2017-11-07 12:55:00,159.65,159.66,159.48,159.56,3500.0,137.598,137.6066,137.4515,137.5204,3500.0
2017-11-07 13:00:00,159.54,159.78,159.5,159.71,4387.0,137.5032,137.71,137.4687,137.6497,4387.0
2017-11-07 13:05:00,159.82,159.91,159.82,159.91,1700.0,137.7445,137.8221,137.7445,137.8221,1700.0
2017-11-07 13:10:00,159.9,159.9,159.81,159.86,2348.0,137.8135,137.8135,137.7359,137.779,2348.0
2017-11-07 13:15:00,159.89,159.89,159.68,159.84,4300.0,137.8048,137.8048,137.6239,137.7618,4300.0
2017-11-07 13:20:00,159.88,159.88,159.79,159.79,1500.0,137.7962,137.7962,137.7187,137.7187,1500.0
2017-11-07 13:25:00,159.78,159.86,159.7,159.86,1237.0,137.71,137.779,137.6411,137.779,1237.0
2017-11-07 13:30:00,159.94,159.95,159.87,159.87,1910.0,137.8479,137.8566,137.7876,137.7876,1910.0
2017-11-07 13:35:00,159.92,159.98,159.91,159.97,1247.0,137.8307,137.8824,137.8221,137.8738,1247.0
2017-11-07 13:40:00,159.97,159.99,159.94,159.99,800.0,137.8738,137.891,137.8479,137.891,800.0
2017-11-07 13:45:00,159.94,160.03,159.9,159.93,4047.0,137.8479,137.9255,137.8135,137.8393,4047.0
2017-11-07 13:50:00,159.92,159.92,159.77,159.77,1178.0,137.8307,137.8307,137.7014,137.7014,1178.0
2017-11-07 13:55:00,159.79,159.86,159.74,159.77,4400.0,137.7187,137.779,137.6756,137.7014,4400.0
2017-11-07 14:00:00,159.77,159.87,159.75,159.81,3826.0,137.7014,137.7876,137.6842,137.7359,3826.0
2017-11-07 14:05:00,159.81,160.0,159.8,159.96,3591.0,137.7359,137.8997,137.7273,137.8652,3591.0
2017-11-07 14:10:00,159.97,160.0,159.88,159.9,1200.0,137.8738,137.8997,137.7962,137.8135,1200.0
2017-11-07 14:15:00,159.78,159.84,159.75,159.77,7076.0,137.71,137.7618,137.6842,137.7014,7076.0
2017-11-07 14:20:00,159.8,159.83,159.75,159.81,2565.0,137.7273,137.7531,137.6842,137.7359,2565.0
2017-11-07 14:25:00,159.79,159.83,159.72,159.78,8278.0,137.7187,137.7531,137.6583,137.71,8278.0
2017-11-07 14:30:00,159.79,159.86,159.74,159.84,4166.0,137.7187,137.779,137.6756,137.7618,4166.0
2017-11-07 14:35:00,159.85,159.91,159.85,159.89,1352.0,137.7704,137.8221,137.7704,137.8048,1352.0
2017-11-07 14:40:00,159.91,159.97,159.71,159.77,6065.0,137.8221,137.8738,137.6497,137.7014,6065.0
2017-11-07 14:45:00,159.71,159.71,159.53,159.6,3000.0,137.6497,137.6497,137.4946,137.5549,3000.0
2017-11-07 14:50:00,159.58,159.68,159.57,159.6,1200.0,137.5377,137.6239,137.529,137.5549,1200.0
2017-11-07 14:55:00,159.54,159.54,159.45,159.47,2900.0,137.5032,137.5032,137.4256,137.4429,2900.0
2017-11-07 15:00:00,159.49,159.49,159.31,159.33,7400.0,137.4601,137.4601,137.305,137.3222,7400.0
2017-11-07 15:05:00,159.36,159.49,159.3,159.47,2200.0,137.3481,137.4601,137.2963,137.4429,2200.0
2017-11-07 15:10:00,159.48,159.48,159.29,159.37,3000.0,137.4515,137.4515,137.2877,137.3567,3000.0
2017-11-07 15:15:00,159.41,159.51,159.4,159.51,3710.0,137.3911,137.4773,137.3825,137.4773,3710.0
2017-11-07 15:20:00,159.49,159.54,159.35,159.54,4800.0,137.4601,137.5032,137.3394,137.5032,4800.0
2017-11-07 15:25:00,159.56,159.57,159.3,159.33,11175.0,137.5204,137.529,137.2963,137.3222,11175.0
2017-11-07 15:30:00,159.34,159.39,158.98,159.07,13552.0,137.3308,137.3739,137.0205,137.0981,13552.0
2017-11-07 15:35:00,159.06,159.12,159.0,159.03,18732.0,137.0895,137.1412,137.0378,137.0636,18732.0
2017-11-07 15:40:00,159.03,159.21,159.02,159.21,18474.0,137.0636,137.2188,137.055,137.2188,18474.0
2017-11-07 15:45:00,159.19,159.19,158.79,158.89,22854.0,137.2015,137.2015,136.8568,136.943,22854.0
2017-11-07 15:50:00,158.91,158.96,158.88,158.93,25430.0,136.9602,137.0033,136.9344,136.9774,25430.0
2017-11-07 15:55:00,158.93,159.23,158.86,159.21,57027.0,136.9774,137.236,136.9171,137.2188,57027.0
2017-11-08 09:30:00,158.92,159.19,158.43,158.45,6641.0,136.9688,137.2015,136.5465,136.5637,6641.0
2017-11-08 09:35:00,158.6,158.89,158.5,158.53,5500.0,136.693,136.943,136.6068,136.6327,5500.0
2017-11-08 09:40:00,158.46,159.07,158.38,158.98,11063.0,136.5724,137.0981,136.5034,137.0205,11063.0
2017-11-08 09:45:00,159.11,159.24,159.01,159.21,667.0,137.1326,137.2446,137.0464,137.2188,667.0
2017-11-08 09:50:00,159.08,159.39,159.05,159.39,1400.0,137.1067,137.3739,137.0809,137.3739,1400.0
2017-11-08 09:55:00,159.3,159.6,159.3,159.43,4717.0,137.2963,137.5549,137.2963,137.4084,4717.0
2017-11-08 10:00:00,159.45,159.54,159.39,159.52,1200.0,137.4256,137.5032,137.3739,137.486,1200.0
2017-11-08 10:05:00,159.53,159.68,159.23,159.24,3340.0,137.4946,137.6239,137.236,137.2446,3340.0
2017-11-08 10:10:00,159.28,159.3,159.28,159.3,500.0,137.2791,137.2963,137.2791,137.2963,500.0
2017-11-08 10:15:00,159.05,159.07,158.9,158.95,3376.0,137.0809,137.0981,136.9516,136.9947,3376.0
2017-11-08 10:20:00,159.01,159.4,159.01,159.36,2380.0,137.0464,137.3825,137.0464,137.3481,2380.0
2017-11-08 10:25:00,159.28,159.46,159.22,159.46,1835.0,137.2791,137.4342,137.2274,137.4342,1835.0
2017-11-08 10:30:00,159.46,159.47,159.03,159.25,9132.0,137.4342,137.4429,137.0636,137.2532,9132.0
2017-11-08 10:35:00,159.27,159.37,159.21,159.3,4150.0,137.2705,137.3567,137.2188,137.2963,4150.0
2017-11-08 10:40:00,159.28,159.39,159.28,159.37,15900.0,137.2791,137.3739,137.2791,137.3567,15900.0
2017-11-08 10:45:00,159.36,159.36,159.07,159.25,21100.0,137.3481,137.3481,137.0981,137.2532,21100.0
2017-11-08 10:50:00,159.35,159.52,159.26,159.52,600.0,137.3394,137.486,137.2619,137.486,600.0
2017-11-08 10:55:00,159.35,159.82,159.35,159.66,4136.0,137.3394,137.7445,137.3394,137.6066,4136.0
2017-11-08 11:00:00,159.59,159.85,159.53,159.72,6478.0,137.5463,137.7704,137.4946,137.6583,6478.0
2017-11-08 11:05:00,159.68,159.76,159.65,159.65,1600.0,137.6239,137.6928,137.598,137.598,1600.0
2017-11-08 11:10:00,159.62,159.81,159.51,159.81,4499.0,137.5721,137.7359,137.4773,137.7359,4499.0
2017-11-08 11:15:00,159.74,159.77,159.68,159.72,2600.0,137.6756,137.7014,137.6239,137.6583,2600.0
2017-11-08 11:20:00,159.72,159.72,159.53,159.62,3900.0,137.6583,137.6583,137.4946,137.5721,3900.0
2017-11-08 11:25:00,159.61,159.61,159.56,159.56,647.0,137.5635,137.5635,137.5204,137.5204,647.0
2017-11-08 11:30:00,159.54,159.54,159.11,159.11,2991.0,137.5032,137.5032,137.1326,137.1326,2991.0
2017-11-08 11:35:00,159.11,159.24,158.93,159.0,8260.0,137.1326,137.2446,136.9774,137.0378,8260.0
2017-11-08 11:40:00,159.0,159.1,159.0,159.1,4200.0,137.0378,137.124,137.0378,137.124,4200.0
2017-11-08 11:45:00,159.17,159.23,159.15,159.21,1671.0,137.1843,137.236,137.1671,137.2188,1671.0
2017-11-08 11:50:00,159.22,159.22,159.22,159.22,100.0,137.2274,137.2274,137.2274,137.2274,100.0
2017-11-08 11:55:00,159.43,159.5,159.2,159.21,3892.0,137.4084,137.4687,137.2102,137.2188,3892.0
2017-11-08 12:00:00,159.35,159.42,159.3,159.3,3352.0,137.3394,137.3998,137.2963,137.2963,3352.0
2017-11-08 12:05:00,159.29,159.29,159.16,159.26,1265.0,137.2877,137.2877,137.1757,137.2619,1265.0
2017-11-08 12:10:00,159.17,159.35,159.17,159.27,3594.0,137.1843,137.3394,137.1843,137.2705,3594.0
2017-11-08 12:15:00,159.36,159.54,159.36,159.54,703.0,137.3481,137.5032,137.3481,137.5032,703.0
2017-11-08 12:20:00,159.48,159.48,159.38,159.45,12482.0,137.4515,137.4515,137.3653,137.4256,12482.0
2017-11-08 12:25:00,159.49,159.75,159.49,159.75,2100.0,137.4601,137.6842,137.4601,137.6842,2100.0
2017-11-08 12:30:00,159.71,159.72,159.52,159.52,1000.0,137.6497,137.6583,137.486,137.486,1000.0
2017-11-08 12:35:00,159.51,159.51,159.19,159.19,1700.0,137.4773,137.4773,137.2015,137.2015,1700.0
2017-11-08 12:40:00,159.2,159.33,159.2,159.31,1335.0,137.2102,137.3222,137.2102,137.305,1335.0
2017-11-08 12:45:00,159.3,159.36,159.29,159.29,1200.0,137.2963,137.3481,137.2877,137.2877,1200.0
2017-11-08 12:50:00,159.32,159.54,159.28,159.54,3466.0,137.3136,137.5032,137.2791,137.5032,3466.0
2017-11-08 12:55:00,159.53,159.62,159.41,159.52,4570.0,137.4946,137.5721,137.3911,137.486,4570.0
2017-11-08 13:00:00,159.55,159.83,159.49,159.83,3051.0,137.5118,137.7531,137.4601,137.7531,3051.0
2017-11-08 13:05:00,159.85,159.85,159.72,159.77,2289.0,137.7704,137.7704,137.6583,137.7014,2289.0
2017-11-08 13:10:00,159.73,159.84,159.47,159.53,5281.0,137.6669,137.7618,137.4429,137.4946,5281.0
2017-11-08 13:15:00,159.53,159.73,159.53,159.67,2200.0,137.4946,137.6669,137.4946,137.6152,2200.0
2017-11-08 13:20:00,159.71,159.83,159.63,159.83,500.0,137.6497,137.7531,137.5808,137.7531,500.0
2017-11-08 13:25:00,159.78,159.79,159.61,159.75,2215.0,137.71,137.7187,137.5635,137.6842,2215.0
2017-11-08 13:30:00,159.81,159.83,159.67,159.67,800.0,137.7359,137.7531,137.6152,137.6152,800.0
2017-11-08 13:35:00,159.76,159.76,159.68,159.73,869.0,137.6928,137.6928,137.6239,137.6669,869.0
2017-11-08 13:40:00,159.77,159.77,159.59,159.66,1599.0,137.7014,137.7014,137.5463,137.6066,1599.0
2017-11-08 13:45:00,159.74,159.8,159.74,159.74,600.0,137.6756,137.7273,137.6756,137.6756,600.0
2017-11-08 13:50:00,159.76,159.79,159.7,159.78,900.0,137.6928,137.7187,137.6411,137.71,900.0
2017-11-08 13:55:00,159.78,159.88,159.77,159.79,1333.0,137.71,137.7962,137.7014,137.7187,1333.0
2017-11-08 14:00:00,159.8,159.85,159.64,159.65,3300.0,137.7273,137.7704,137.5894,137.598,3300.0
2017-11-08 14:05:00,159.57,159.74,159.57,159.64,1000.0,137.529,137.6756,137.529,137.5894,1000.0
2017-11-08 14:10:00,159.54,159.7,159.54,159.6,5755.0,137.5032,137.6411,137.5032,137.5549,5755.0
2017-11-08 14:15:00,159.59,159.7,159.54,159.7,2795.0,137.5463,137.6411,137.5032,137.6411,2795.0
2017-11-08 14:20:00,159.66,159.78,159.66,159.69,1933.0,137.6066,137.71,137.6066,137.6325,1933.0
2017-11-08 14:25:00,159.73,159.85,159.72,159.81,3590.0,137.6669,137.7704,137.6583,137.7359,3590.0
2017-11-08 14:30:00,159.84,159.84,159.62,159.62,2102.0,137.7618,137.7618,137.5721,137.5721,2102.0
2017-11-08 14:35:00,159.62,159.62,159.5,159.56,2000.0,137.5721,137.5721,137.4687,137.5204,2000.0
2017-11-08 14:40:00,159.61,159.61,159.46,159.56,2251.0,137.5635,137.5635,137.4342,137.5204,2251.0
2017-11-08 14:45:00,159.51,159.61,159.46,159.61,2150.0,137.4773,137.5635,137.4342,137.5635,2150.0
2017-11-08 14:50:00,159.62,159.62,159.32,159.33,5461.0,137.5721,137.5721,137.3136,137.3222,5461.0
2017-11-08 14:55:00,159.38,159.39,159.33,159.34,2297.0,137.3653,137.3739,137.3222,137.3308,2297.0
2017-11-08 15:00:00,159.38,159.43,159.33,159.42,5995.0,137.3653,137.4084,137.3222,137.3998,5995.0
2017-11-08 15:05:00,159.33,159.39,159.28,159.39,1700.0,137.3222,137.3739,137.2791,137.3739,1700.0
2017-11-08 15:10:00,159.42,159.42,159.33,159.36,3393.0,137.3998,137.3998,137.3222,137.3481,3393.0
2017-11-08 15:15:00,159.35,159.44,159.35,159.42,3200.0,137.3394,137.417,137.3394,137.3998,3200.0
2017-11-08 15:20:00,159.42,159.57,159.4,159.56,2722.0,137.3998,137.529,137.3825,137.5204,2722.0
2017-11-08 15:25:00,159.54,159.71,159.54,159.7,4402.0,137.5032,137.6497,137.5032,137.6411,4402.0
2017-11-08 15:30:00,159.72,159.91,159.72,159.88,7107.0,137.6583,137.8221,137.6583,137.7962,7107.0
2017-11-08 15:35:00,159.88,160.1,159.85,160.0,14338.0,137.7962,137.9858,137.7704,137.8997,14338.0
2017-11-08 15:40:00,160.02,160.02,159.91,159.97,6561.0,137.9169,137.9169,137.8221,137.8738,6561.0
2017-11-08 15:45:00,159.98,160.0,159.86,159.88,9272.0,137.8824,137.8997,137.779,137.7962,9272.0
2017-11-08 15:50:00,159.88,159.97,159.82,159.95,11615.0,137.7962,137.8738,137.7445,137.8566,11615.0
2017-11-08 15:55:00,159.98,160.06,159.94,159.99,25274.0,137.8824,137.9514,137.8479,137.891,25274.0
2017-11-09 09:30:00,158.91,158.91,158.37,158.66,6084.0,136.9602,136.9602,136.4948,136.7447,6084.0
2017-11-09 09:35:00,158.66,159.03,158.47,159.03,2258.0,136.7447,137.0636,136.581,137.0636,2258.0
2017-11-09 09:40:00,158.92,159.29,158.87,159.25,3278.0,136.9688,137.2877,136.9257,137.2532,3278.0
2017-11-09 09:45:00,158.92,159.2,158.68,159.13,5785.0,136.9688,137.2102,136.762,137.1498,5785.0
2017-11-09 09:50:00,159.12,159.6,158.98,159.52,1900.0,137.1412,137.5549,137.0205,137.486,1900.0
2017-11-09 09:55:00,159.37,159.75,159.2,159.75,6053.0,137.3567,137.6842,137.2102,137.6842,6053.0
2017-11-09 10:00:00,159.81,160.0,159.64,159.64,4100.0,137.7359,137.8997,137.5894,137.5894,4100.0
2017-11-09 10:05:00,159.58,159.77,159.48,159.73,4607.0,137.5377,137.7014,137.4515,137.6669,4607.0
2017-11-09 10:10:00,159.89,159.98,159.69,159.82,2935.0,137.8048,137.8824,137.6325,137.7445,2935.0
2017-11-09 10:15:00,159.88,159.89,159.68,159.82,4306.0,137.7962,137.8048,137.6239,137.7445,4306.0
2017-11-09 10:20:00,159.76,160.05,159.76,160.02,3800.0,137.6928,137.9427,137.6928,137.9169,3800.0
2017-11-09 10:25:00,160.05,160.25,160.02,160.02,3400.0,137.9427,138.1151,137.9169,137.9169,3400.0
2017-11-09 10:30:00,159.96,160.03,159.56,159.71,3700.0,137.8652,137.9255,137.5204,137.6497,3700.0
2017-11-09 10:35:00,159.73,159.75,159.31,159.39,10491.0,137.6669,137.6842,137.305,137.3739,10491.0
2017-11-09 10:40:00,159.38,159.45,159.21,159.4,5707.0,137.3653,137.4256,137.2188,137.3825,5707.0
2017-11-09 10:45:00,159.47,159.69,159.43,159.69,3460.0,137.4429,137.6325,137.4084,137.6325,3460.0
2017-11-09 10:50:00,159.77,159.89,159.68,159.75,5100.0,137.7014,137.8048,137.6239,137.6842,5100.0
2017-11-09 10:55:00,159.75,160.1,159.75,160.09,3290.0,137.6842,137.9858,137.6842,137.9772,3290.0
2017-11-09 11:00:00,160.1,160.15,159.64,159.66,7100.0,137.9858,138.0289,137.5894,137.6066,7100.0
2017-11-09 11:05:00,159.75,159.78,159.66,159.68,2400.0,137.6842,137.71,137.6066,137.6239,2400.0
2017-11-09 11:10:00,159.61,159.66,159.36,159.36,3525.0,137.5635,137.6066,137.3481,137.3481,3525.0
2017-11-09 11:15:00,159.35,159.36,159.14,159.14,3120.0,137.3394,137.3481,137.1584,137.1584,3120.0
2017-11-09 11:20:00,159.14,159.24,158.9,158.96,10506.0,137.1584,137.2446,136.9516,137.0033,10506.0
2017-11-09 11:25:00,158.96,159.32,158.95,159.32,2850.0,137.0033,137.3136,136.9947,137.3136,2850.0
2017-11-09 11:30:00,159.33,159.68,159.32,159.52,12324.0,137.3222,137.6239,137.3136,137.486,12324.0
2017-11-09 11:35:00,159.45,159.49,159.28,159.37,5077.0,137.4256,137.4601,137.2791,137.3567,5077.0
2017-11-09 11:40:00,159.37,159.51,159.34,159.41,3900.0,137.3567,137.4773,137.3308,137.3911,3900.0
2017-11-09 11:45:00,159.28,159.28,158.95,158.97,3734.0,137.2791,137.2791,136.9947,137.0119,3734.0
2017-11-09 11:50:00,158.96,158.97,158.58,158.68,8876.0,137.0033,137.0119,136.6758,136.762,8876.0
2017-11-09 11:55:00,158.61,158.68,158.51,158.61,8650.0,136.7016,136.762,136.6155,136.7016,8650.0
2017-11-09 12:00:00,158.61,158.61,158.24,158.38,4700.0,136.7016,136.7016,136.3828,136.5034,4700.0
2017-11-09 12:05:00,158.39,158.93,158.38,158.82,8225.0,136.512,136.9774,136.5034,136.8826,8225.0
2017-11-09 12:10:00,158.79,158.79,158.25,158.25,6205.0,136.8568,136.8568,136.3914,136.3914,6205.0
2017-11-09 12:15:00,158.22,158.46,158.1,158.31,6900.0,136.3655,136.5724,136.2621,136.4431,6900.0
2017-11-09 12:20:00,158.24,158.33,158.18,158.21,2200.0,136.3828,136.4603,136.331,136.3569,2200.0
2017-11-09 12:25:00,158.08,158.17,157.83,157.99,5645.0,136.2449,136.3224,136.0294,136.1673,5645.0
2017-11-09 12:30:00,157.98,157.98,157.57,157.68,5763.0,136.1587,136.1587,135.8053,135.9001,5763.0
2017-11-09 12:35:00,157.76,158.27,157.76,158.27,6600.0,135.9691,136.4086,135.9691,136.4086,6600.0
2017-11-09 12:40:00,158.11,158.19,157.86,158.11,2700.0,136.2707,136.3397,136.0552,136.2707,2700.0
2017-11-09 12:45:00,157.92,158.18,157.92,158.18,4800.0,136.107,136.331,136.107,136.331,4800.0
2017-11-09 12:50:00,158.19,158.62,158.12,158.6,4300.0,136.3397,136.7103,136.2793,136.693,4300.0
2017-11-09 12:55:00,158.46,158.73,158.46,158.72,1400.0,136.5724,136.8051,136.5724,136.7965,1400.0
2017-11-09 13:00:00,158.74,158.78,158.27,158.27,4085.0,136.8137,136.8482,136.4086,136.4086,4085.0
2017-11-09 13:05:00,158.25,158.36,158.16,158.3,4679.0,136.3914,136.4862,136.3138,136.4345,4679.0
2017-11-09 13:10:00,158.35,158.44,158.26,158.31,2200.0,136.4776,136.5551,136.4,136.4431,2200.0
2017-11-09 13:15:00,158.45,158.64,158.36,158.64,3200.0,136.5637,136.7275,136.4862,136.7275,3200.0
2017-11-09 13:20:00,158.67,158.88,158.67,158.79,5654.0,136.7534,136.9344,136.7534,136.8568,5654.0
2017-11-09 13:25:00,158.83,158.86,158.68,158.86,2216.0,136.8913,136.9171,136.762,136.9171,2216.0
2017-11-09 13:30:00,158.94,159.08,158.9,158.99,2110.0,136.9861,137.1067,136.9516,137.0292,2110.0
2017-11-09 13:35:00,158.98,159.01,158.92,158.93,1700.0,137.0205,137.0464,136.9688,136.9774,1700.0
2017-11-09 13:40:00,158.96,158.97,158.83,158.91,2600.0,137.0033,137.0119,136.8913,136.9602,2600.0
2017-11-09 13:45:00,158.92,159.08,158.88,159.08,2641.0,136.9688,137.1067,136.9344,137.1067,2641.0
2017-11-09 13:50:00,159.09,159.16,159.03,159.13,3452.0,137.1153,137.1757,137.0636,137.1498,3452.0
2017-11-09 13:55:00,159.16,159.16,158.95,158.97,2000.0,137.1757,137.1757,136.9947,137.0119,2000.0
2017-11-09 14:00:00,158.97,159.12,158.97,159.01,3300.0,137.0119,137.1412,137.0119,137.0464,3300.0
2017-11-09 14:05:00,158.98,159.15,158.98,159.06,12082.0,137.0205,137.1671,137.0205,137.0895,12082.0
2017-11-09 14:10:00,159.02,159.09,158.97,159.06,2937.0,137.055,137.1153,137.0119,137.0895,2937.0
2017-11-09 14:15:00,159.08,159.19,159.0,159.12,10231.0,137.1067,137.2015,137.0378,137.1412,10231.0
2017-11-09 14:20:00,159.12,159.15,158.82,158.82,5303.0,137.1412,137.1671,136.8826,136.8826,5303.0
2017-11-09 14:25:00,158.79,158.82,158.51,158.58,2049.0,136.8568,136.8826,136.6155,136.6758,2049.0
2017-11-09 14:30:00,158.59,158.81,158.59,158.7,3280.0,136.6844,136.874,136.6844,136.7792,3280.0
2017-11-09 14:35:00,158.71,158.72,158.47,158.71,3100.0,136.7878,136.7965,136.581,136.7878,3100.0
2017-11-09 14:40:00,158.72,158.72,158.67,158.69,1304.0,136.7965,136.7965,136.7534,136.7706,1304.0
2017-11-09 14:45:00,158.69,158.69,158.57,158.68,2800.0,136.7706,136.7706,136.6672,136.762,2800.0
2017-11-09 14:50:00,158.64,158.73,158.63,158.68,2837.0,136.7275,136.8051,136.7189,136.762,2837.0
2017-11-09 14:55:00,158.61,158.68,158.57,158.65,3757.0,136.7016,136.762,136.6672,136.7361,3757.0
2017-11-09 15:00:00,158.64,158.66,158.5,158.51,3800.0,136.7275,136.7447,136.6068,136.6155,3800.0
2017-11-09 15:05:00,158.52,158.97,158.52,158.86,5158.0,136.6241,137.0119,136.6241,136.9171,5158.0
2017-11-09 15:10:00,158.89,158.98,158.78,158.91,4825.0,136.943,137.0205,136.8482,136.9602,4825.0
2017-11-09 15:15:00,158.91,158.99,158.83,158.88,3200.0,136.9602,137.0292,136.8913,136.9344,3200.0
2017-11-09 15:20:00,158.87,159.05,158.86,158.96,6593.0,136.9257,137.0809,136.9171,137.0033,6593.0
2017-11-09 15:25:00,158.95,159.03,158.85,158.85,5105.0,136.9947,137.0636,136.9085,136.9085,5105.0
2017-11-09 15:30:00,158.89,159.13,158.89,159.01,15637.0,136.943,137.1498,136.943,137.0464,15637.0
2017-11-09 15:35:00,159.02,159.18,159.01,159.07,13998.0,137.055,137.1929,137.0464,137.0981,13998.0
2017-11-09 15:40:00,159.12,159.35,159.08,159.13,17788.0,137.1412,137.3394,137.1067,137.1498,17788.0
2017-11-09 15:45:00,159.13,159.13,158.95,158.97,12832.0,137.1498,137.1498,136.9947,137.0119,12832.0
2017-11-09 15:50:00,158.98,159.13,158.97,159.03,25383.0,137.0205,137.1498,137.0119,137.0636,25383.0
2017-11-09 15:55:00,159.06,159.26,159.02,159.05,51355.0,137.0895,137.2619,137.055,137.0809,51355.0
2017-11-10 09:30:00,158.93,159.65,158.93,159.37,7370.0,136.9774,137.598,136.9774,137.3567,7370.0
2017-11-10 09:35:00,158.95,159.33,158.72,158.97,9220.0,136.9947,137.3222,136.7965,137.0119,9220.0
2017-11-10 09:40:00,158.92,159.39,158.92,159.28,17100.0,136.9688,137.3739,136.9688,137.2791,17100.0
2017-11-10 09:45:00,159.42,159.45,159.14,159.16,5479.0,137.3998,137.4256,137.1584,137.1757,5479.0
2017-11-10 09:50:00,159.38,159.38,158.84,158.99,7029.0,137.3653,137.3653,136.8999,137.0292,7029.0
2017-11-10 09:55:00,159.3,159.38,159.09,159.37,1700.0,137.2963,137.3653,137.1153,137.3567,1700.0
2017-11-10 10:00:00,159.13,159.27,158.41,158.59,4985.0,137.1498,137.2705,136.5293,136.6844,4985.0
2017-11-10 10:05:00,158.67,158.79,158.52,158.67,2413.0,136.7534,136.8568,136.6241,136.7534,2413.0
2017-11-10 10:10:00,158.58,158.85,158.45,158.67,3823.0,136.6758,136.9085,136.5637,136.7534,3823.0
2017-11-10 10:15:00,158.69,158.87,158.63,158.84,5832.0,136.7706,136.9257,136.7189,136.8999,5832.0
2017-11-10 10:20:00,158.73,158.75,158.55,158.59,4738.0,136.8051,136.8223,136.6499,136.6844,4738.0
2017-11-10 10:25:00,158.57,158.68,158.48,158.52,3916.0,136.6672,136.762,136.5896,136.6241,3916.0
2017-11-10 10:30:00,158.59,158.75,158.16,158.18,5124.0,136.6844,136.8223,136.3138,136.331,5124.0
2017-11-10 10:35:00,158.24,158.3,158.12,158.14,10078.0,136.3828,136.4345,136.2793,136.2966,10078.0
2017-11-10 10:40:00,158.18,158.18,157.87,157.87,11290.0,136.331,136.331,136.0639,136.0639,11290.0
2017-11-10 10:45:00,157.93,158.09,157.92,158.09,2986.0,136.1156,136.2535,136.107,136.2535,2986.0
2017-11-10 10:50:00,158.01,158.09,157.69,157.85,2434.0,136.1845,136.2535,135.9087,136.0466,2434.0
2017-11-10 10:55:00,157.87,157.9,157.65,157.8,4079.0,136.0639,136.0897,135.8742,136.0035,4079.0
2017-11-10 11:00:00,157.82,157.85,157.7,157.7,3612.0,136.0208,136.0466,135.9173,135.9173,3612.0
2017-11-10 11:05:00,157.64,157.84,157.64,157.73,2142.0,135.8656,136.038,135.8656,135.9432,2142.0
2017-11-10 11:10:00,157.75,158.05,157.68,157.86,3300.0,135.9604,136.219,135.9001,136.0552,3300.0
2017-11-10 11:15:00,157.93,158.03,157.89,157.95,8293.0,136.1156,136.2018,136.0811,136.1328,8293.0
2017-11-10 11:20:00,157.94,157.99,157.72,157.84,15391.0,136.1242,136.1673,135.9346,136.038,15391.0
2017-11-10 11:25:00,157.86,157.98,157.85,157.93,5100.0,136.0552,136.1587,136.0466,136.1156,5100.0
2017-11-10 11:30:00,157.93,158.03,157.78,157.78,12157.0,136.1156,136.2018,135.9863,135.9863,12157.0
2017-11-10 11:35:00,157.78,157.92,157.74,157.75,5775.0,135.9863,136.107,135.9518,135.9604,5775.0
2017-11-10 11:40:00,157.78,158.05,157.73,158.05,2176.0,135.9863,136.219,135.9432,136.219,2176.0
2017-11-10 11:45:00,158.08,158.14,157.85,157.99,3076.0,136.2449,136.2966,136.0466,136.1673,3076.0
2017-11-10 11:50:00,157.99,158.09,157.91,158.09,1590.0,136.1673,136.2535,136.0983,136.2535,1590.0
2017-11-10 11:55:00,158.1,158.18,157.97,157.97,4709.0,136.2621,136.331,136.15,136.15,4709.0
2017-11-10 12:00:00,158.03,158.07,157.97,158.0,2121.0,136.2018,136.2362,136.15,136.1759,2121.0
2017-11-10 12:05:00,158.06,158.06,157.95,158.04,1593.0,136.2276,136.2276,136.1328,136.2104,1593.0
2017-11-10 12:10:00,158.01,158.05,157.99,158.02,2104.0,136.1845,136.219,136.1673,136.1931,2104.0
2017-11-10 12:15:00,157.97,158.01,157.91,157.95,2100.0,136.15,136.1845,136.0983,136.1328,2100.0
2017-11-10 12:20:00,157.94,158.29,157.92,158.23,2172.0,136.1242,136.4258,136.107,136.3741,2172.0
2017-11-10 12:25:00,158.25,158.25,158.06,158.14,1800.0,136.3914,136.3914,136.2276,136.2966,1800.0
2017-11-10 12:30:00,158.05,158.05,157.98,157.98,2400.0,136.219,136.219,136.1587,136.1587,2400.0
2017-11-10 12:35:00,158.02,158.04,157.93,157.95,2300.0,136.1931,136.2104,136.1156,136.1328,2300.0
2017-11-10 12:40:00,157.92,157.93,157.82,157.85,1137.0,136.107,136.1156,136.0208,136.0466,1137.0
2017-11-10 12:45:00,157.87,157.92,157.82,157.82,1621.0,136.0639,136.107,136.0208,136.0208,1621.0
2017-11-10 12:50:00,157.82,157.96,157.82,157.9,3400.0,136.0208,136.1414,136.0208,136.0897,3400.0
2017-11-10 12:55:00,157.88,157.89,157.78,157.8,3100.0,136.0725,136.0811,135.9863,136.0035,3100.0
2017-11-10 13:00:00,157.76,157.82,157.7,157.71,1500.0,135.9691,136.0208,135.9173,135.926,1500.0
2017-11-10 13:05:00,157.74,157.77,157.7,157.74,2720.0,135.9518,135.9777,135.9173,135.9518,2720.0
2017-11-10 13:10:00,157.73,157.82,157.73,157.82,2851.0,135.9432,136.0208,135.9432,136.0208,2851.0
2017-11-10 13:15:00,157.78,157.85,157.76,157.81,3557.0,135.9863,136.0466,135.9691,136.0121,3557.0
2017-11-10 13:20:00,157.8,157.81,157.7,157.78,3900.0,136.0035,136.0121,135.9173,135.9863,3900.0
2017-11-10 13:25:00,157.78,157.96,157.74,157.89,4727.0,135.9863,136.1414,135.9518,136.0811,4727.0
2017-11-10 13:30:00,157.89,157.92,157.83,157.87,2000.0,136.0811,136.107,136.0294,136.0639,2000.0
2017-11-10 13:35:00,157.86,157.86,157.7,157.7,1305.0,136.0552,136.0552,135.9173,135.9173,1305.0
2017-11-10 13:40:00,157.7,157.77,157.68,157.7,3110.0,135.9173,135.9777,135.9001,135.9173,3110.0
2017-11-10 13:45:00,157.72,157.75,157.61,157.61,1562.0,135.9346,135.9604,135.8398,135.8398,1562.0
2017-11-10 13:50:00,157.59,157.59,157.5,157.5,2305.0,135.8225,135.8225,135.745,135.745,2305.0
2017-11-10 13:55:00,157.56,157.59,157.46,157.46,6070.0,135.7967,135.8225,135.7105,135.7105,6070.0
2017-11-10 14:00:00,157.52,157.53,157.43,157.44,3826.0,135.7622,135.7708,135.6846,135.6933,3826.0
2017-11-10 14:05:00,157.42,157.45,157.38,157.4,1104.0,135.676,135.7019,135.6415,135.6588,1104.0
2017-11-10 14:10:00,157.44,157.71,157.44,157.67,4496.0,135.6933,135.926,135.6933,135.8915,4496.0
2017-11-10 14:15:00,157.63,157.7,157.62,157.68,1900.0,135.857,135.9173,135.8484,135.9001,1900.0
2017-11-10 14:20:00,157.71,157.85,157.68,157.71,5113.0,135.926,136.0466,135.9001,135.926,5113.0
2017-11-10 14:25:00,157.75,157.77,157.62,157.64,2400.0,135.9604,135.9777,135.8484,135.8656,2400.0
2017-11-10 14:30:00,157.64,157.65,157.51,157.6,6603.0,135.8656,135.8742,135.7536,135.8312,6603.0
2017-11-10 14:35:00,157.6,157.68,157.6,157.68,1100.0,135.8312,135.9001,135.8312,135.9001,1100.0
2017-11-10 14:40:00,157.68,157.72,157.52,157.53,3096.0,135.9001,135.9346,135.7622,135.7708,3096.0
2017-11-10 14:45:00,157.51,157.55,157.5,157.51,1856.0,135.7536,135.7881,135.745,135.7536,1856.0
2017-11-10 14:50:00,157.53,157.61,157.14,157.27,6500.0,135.7708,135.8398,135.4347,135.5467,6500.0
2017-11-10 14:55:00,157.31,157.48,157.28,157.35,2759.0,135.5812,135.7277,135.5554,135.6157,2759.0
2017-11-10 15:00:00,157.37,157.41,157.35,157.41,3415.0,135.6329,135.6674,135.6157,135.6674,3415.0
2017-11-10 15:05:00,157.4,157.42,157.31,157.34,3227.0,135.6588,135.676,135.5812,135.6071,3227.0
2017-11-10 15:10:00,157.34,157.36,157.3,157.32,4500.0,135.6071,135.6243,135.5726,135.5898,4500.0
2017-11-10 15:15:00,157.34,157.34,157.2,157.22,3400.0,135.6071,135.6071,135.4864,135.5036,3400.0
2017-11-10 15:20:00,157.25,157.33,157.22,157.33,5279.0,135.5295,135.5985,135.5036,135.5985,5279.0
2017-11-10 15:25:00,157.31,157.4,157.3,157.36,6927.0,135.5812,135.6588,135.5726,135.6243,6927.0
2017-11-10 15:30:00,157.36,157.47,157.34,157.38,6187.0,135.6243,135.7191,135.6071,135.6415,6187.0
2017-11-10 15:35:00,157.35,157.4,157.13,157.13,9460.0,135.6157,135.6588,135.4261,135.4261,9460.0
2017-11-10 15:40:00,157.18,157.29,157.09,157.18,10074.0,135.4692,135.564,135.3916,135.4692,10074.0
2017-11-10 15:45:00,157.17,157.31,157.13,157.3,10138.0,135.4606,135.5812,135.4261,135.5726,10138.0
2017-11-10 15:50:00,157.32,157.34,157.27,157.31,11760.0,135.5898,135.6071,135.5467,135.5812,11760.0
2017-11-10 15:55:00,157.3,157.3,157.14,157.25,37122.0,135.5726,135.5726,135.4347,135.5295,37122.0
2017-11-13 09:30:00,156.05,156.75,155.52,156.51,7933.0,134.4953,135.0986,134.0385,134.8917,7933.0
2017-11-13 09:35:00,156.56,156.77,156.22,156.48,16533.0,134.9348,135.1158,134.6418,134.8659,16533.0
2017-11-13 09:40:00,156.34,156.75,156.34,156.69,2500.0,134.7452,135.0986,134.7452,135.0469,2500.0
2017-11-13 09:45:00,156.73,157.15,156.69,157.15,6811.0,135.0813,135.4433,135.0469,135.4433,6811.0
2017-11-13 09:50:00,157.07,157.07,156.76,156.97,4396.0,135.3744,135.3744,135.1072,135.2882,4396.0
2017-11-13 09:55:00,156.96,157.06,156.94,157.02,1100.0,135.2796,135.3657,135.2623,135.3313,1100.0
2017-11-13 10:00:00,157.2,157.2,156.56,156.57,5280.0,135.4864,135.4864,134.9348,134.9434,5280.0
2017-11-13 10:05:00,156.56,157.08,156.46,157.08,4618.0,134.9348,135.383,134.8486,135.383,4618.0
2017-11-13 10:10:00,157.11,157.55,156.94,157.18,3446.0,135.4088,135.7881,135.2623,135.4692,3446.0
2017-11-13 10:15:00,157.1,157.24,156.9,156.96,800.0,135.4002,135.5209,135.2278,135.2796,800.0
2017-11-13 10:20:00,157.01,157.11,156.88,157.06,1900.0,135.3227,135.4088,135.2106,135.3657,1900.0
2017-11-13 10:25:00,157.1,157.17,156.98,156.98,4279.0,135.4002,135.4606,135.2968,135.2968,4279.0
2017-11-13 10:30:00,157.13,157.27,156.97,157.27,3577.0,135.4261,135.5467,135.2882,135.5467,3577.0
2017-11-13 10:35:00,157.27,157.36,157.06,157.13,6162.0,135.5467,135.6243,135.3657,135.4261,6162.0
2017-11-13 10:40:00,157.05,157.05,156.93,156.93,2077.0,135.3571,135.3571,135.2537,135.2537,2077.0
2017-11-13 10:45:00,156.93,157.13,156.93,157.05,1842.0,135.2537,135.4261,135.2537,135.3571,1842.0
2017-11-13 10:50:00,157.02,157.11,156.79,156.88,9395.0,135.3313,135.4088,135.133,135.2106,9395.0
2017-11-13 10:55:00,156.92,157.03,156.82,156.82,2858.0,135.2451,135.3399,135.1589,135.1589,2858.0
2017-11-13 11:00:00,156.83,157.03,156.83,156.95,4537.0,135.1675,135.3399,135.1675,135.2709,4537.0
2017-11-13 11:05:00,156.95,157.1,156.95,157.09,2000.0,135.2709,135.4002,135.2709,135.3916,2000.0
2017-11-13 11:10:00,157.07,157.22,157.06,157.17,2500.0,135.3744,135.5036,135.3657,135.4606,2500.0
2017-11-13 11:15:00,157.24,157.3,157.13,157.3,5911.0,135.5209,135.5726,135.4261,135.5726,5911.0
2017-11-13 11:20:00,157.24,157.27,157.23,157.24,610.0,135.5209,135.5467,135.5123,135.5209,610.0
2017-11-13 11:25:00,157.33,157.41,157.22,157.22,5673.0,135.5985,135.6674,135.5036,135.5036,5673.0
2017-11-13 11:30:00,157.17,157.22,156.98,157.02,2723.0,135.4606,135.5036,135.2968,135.3313,2723.0
2017-11-13 11:35:00,157.01,157.01,156.69,156.69,3600.0,135.3227,135.3227,135.0469,135.0469,3600.0
2017-11-13 11:40:00,156.6,156.73,156.52,156.52,5549.0,134.9693,135.0813,134.9003,134.9003,5549.0
2017-11-13 11:45:00,156.5,156.63,156.49,156.59,3200.0,134.8831,134.9951,134.8745,134.9607,3200.0
2017-11-13 11:50:00,156.59,156.82,156.59,156.82,5038.0,134.9607,135.1589,134.9607,135.1589,5038.0
2017-11-13 11:55:00,156.73,156.73,156.61,156.61,1300.0,135.0813,135.0813,134.9779,134.9779,1300.0
2017-11-13 12:00:00,156.66,156.88,156.66,156.86,3310.0,135.021,135.2106,135.021,135.1934,3310.0
2017-11-13 12:05:00,156.87,156.9,156.73,156.82,5703.0,135.202,135.2278,135.0813,135.1589,5703.0
2017-11-13 12:10:00,156.83,156.92,156.75,156.76,6857.0,135.1675,135.2451,135.0986,135.1072,6857.0
2017-11-13 12:15:00,156.8,156.85,156.69,156.75,3424.0,135.1417,135.1848,135.0469,135.0986,3424.0
2017-11-13 12:20:00,156.72,156.88,156.72,156.88,5698.0,135.0727,135.2106,135.0727,135.2106,5698.0
2017-11-13 12:25:00,156.87,156.88,156.49,156.49,5998.0,135.202,135.2106,134.8745,134.8745,5998.0
2017-11-13 12:30:00,156.52,156.66,156.52,156.61,3453.0,134.9003,135.021,134.9003,134.9779,3453.0
2017-11-13 12:35:00,156.66,156.66,156.61,156.62,1300.0,135.021,135.021,134.9779,134.9865,1300.0
2017-11-13 12:40:00,156.6,156.66,156.59,156.66,400.0,134.9693,135.021,134.9607,135.021,400.0
2017-11-13 12:45:00,156.69,156.89,156.69,156.83,3300.0,135.0469,135.2192,135.0469,135.1675,3300.0
2017-11-13 12:50:00,156.87,156.94,156.82,156.82,7073.0,135.202,135.2623,135.1589,135.1589,7073.0
2017-11-13 12:55:00,156.87,156.89,156.84,156.87,4113.0,135.202,135.2192,135.1761,135.202,4113.0
2017-11-13 13:00:00,156.89,156.94,156.81,156.86,3435.0,135.2192,135.2623,135.1503,135.1934,3435.0
2017-11-13 13:05:00,156.85,156.88,156.7,156.7,4817.0,135.1848,135.2106,135.0555,135.0555,4817.0
2017-11-13 13:10:00,156.65,156.8,156.65,156.77,1770.0,135.0124,135.1417,135.0124,135.1158,1770.0
2017-11-13 13:15:00,156.74,156.91,156.74,156.89,2459.0,135.0899,135.2365,135.0899,135.2192,2459.0
2017-11-13 13:20:00,156.92,156.92,156.82,156.88,5316.0,135.2451,135.2451,135.1589,135.2106,5316.0
2017-11-13 13:25:00,156.88,156.92,156.79,156.88,3713.0,135.2106,135.2451,135.133,135.2106,3713.0
2017-11-13 13:30:00,156.9,157.07,156.89,157.05,1741.0,135.2278,135.3744,135.2192,135.3571,1741.0
2017-11-13 13:35:00,157.06,157.22,157.05,157.22,2982.0,135.3657,135.5036,135.3571,135.5036,2982.0
2017-11-13 13:40:00,157.15,157.17,157.03,157.04,3400.0,135.4433,135.4606,135.3399,135.3485,3400.0
2017-11-13 13:45:00,157.03,157.03,156.85,156.93,3266.0,135.3399,135.3399,135.1848,135.2537,3266.0
2017-11-13 13:50:00,156.91,156.93,156.82,156.82,2000.0,135.2365,135.2537,135.1589,135.1589,2000.0
2017-11-13 13:55:00,156.87,157.15,156.87,157.11,7842.0,135.202,135.4433,135.202,135.4088,7842.0
2017-11-13 14:00:00,157.06,157.22,157.05,157.17,3713.0,135.3657,135.5036,135.3571,135.4606,3713.0
2017-11-13 14:05:00,157.22,157.31,157.21,157.31,2711.0,135.5036,135.5812,135.495,135.5812,2711.0
2017-11-13 14:10:00,157.26,157.33,157.26,157.29,2241.0,135.5381,135.5985,135.5381,135.564,2241.0
2017-11-13 14:15:00,157.3,157.35,157.28,157.28,3488.0,135.5726,135.6157,135.5554,135.5554,3488.0
2017-11-13 14:20:00,157.29,157.3,157.13,157.13,10118.0,135.564,135.5726,135.4261,135.4261,10118.0
2017-11-13 14:25:00,157.17,157.28,157.12,157.12,5053.0,135.4606,135.5554,135.4175,135.4175,5053.0
2017-11-13 14:30:00,157.16,157.16,157.07,157.1,3400.0,135.4519,135.4519,135.3744,135.4002,3400.0
2017-11-13 14:35:00,157.06,157.11,157.06,157.07,500.0,135.3657,135.4088,135.3657,135.3744,500.0
2017-11-13 14:40:00,157.13,157.14,157.08,157.14,2734.0,135.4261,135.4347,135.383,135.4347,2734.0
2017-11-13 14:45:00,157.12,157.29,157.12,157.23,3100.0,135.4175,135.564,135.4175,135.5123,3100.0
2017-11-13 14:50:00,157.21,157.27,157.17,157.17,1500.0,135.495,135.5467,135.4606,135.4606,1500.0
2017-11-13 14:55:00,157.17,157.22,157.13,157.13,5095.0,135.4606,135.5036,135.4261,135.4261,5095.0
2017-11-13 15:00:00,157.15,157.25,157.11,157.24,3662.0,135.4433,135.5295,135.4088,135.5209,3662.0
2017-11-13 15:05:00,157.25,157.29,157.18,157.26,8140.0,135.5295,135.564,135.4692,135.5381,8140.0
2017-11-13 15:10:00,157.27,157.29,157.24,157.25,5251.0,135.5467,135.564,135.5209,135.5295,5251.0
2017-11-13 15:15:00,157.22,157.28,157.17,157.28,4422.0,135.5036,135.5554,135.4606,135.5554,4422.0
2017-11-13 15:20:00,157.28,157.34,157.2,157.34,6133.0,135.5554,135.6071,135.4864,135.6071,6133.0
2017-11-13 15:25:00,157.38,157.77,157.38,157.59,8700.0,135.6415,135.9777,135.6415,135.8225,8700.0
2017-11-13 15:30:00,157.57,157.59,157.31,157.33,9411.0,135.8053,135.8225,135.5812,135.5985,9411.0
2017-11-13 15:35:00,157.31,157.43,157.28,157.28,7683.0,135.5812,135.6846,135.5554,135.5554,7683.0
2017-11-13 15:40:00,157.31,157.32,157.23,157.26,6220.0,135.5812,135.5898,135.5123,135.5381,6220.0
2017-11-13 15:45:00,157.24,157.25,157.08,157.16,13461.0,135.5209,135.5295,135.383,135.4519,13461.0
2017-11-13 15:50:00,157.19,157.25,157.18,157.18,7993.0,135.4778,135.5295,135.4692,135.4692,7993.0
2017-11-13 15:55:00,157.16,157.37,157.16,157.31,27580.0,135.4519,135.6329,135.4519,135.5812,27580.0
2017-11-14 09:30:00,156.18,156.75,156.18,156.4,16892.0,134.6073,135.0986,134.6073,134.7969,16892.0
2017-11-14 09:35:00,156.46,156.46,155.92,156.23,8966.0,134.8486,134.8486,134.3832,134.6504,8966.0
2017-11-14 09:40:00,156.33,156.53,156.12,156.18,7443.0,134.7366,134.909,134.5556,134.6073,7443.0
2017-11-14 09:45:00,156.17,156.24,155.89,156.01,5343.0,134.5987,134.659,134.3574,134.4608,5343.0
2017-11-14 09:50:00,155.9,156.51,155.85,156.39,6500.0,134.366,134.8917,134.3229,134.7883,6500.0
2017-11-14 09:55:00,156.41,156.53,155.88,155.97,15599.0,134.8055,134.909,134.3487,134.4263,15599.0
2017-11-14 10:00:00,155.96,155.96,155.28,155.31,11425.0,134.4177,134.4177,133.8316,133.8575,11425.0
2017-11-14 10:05:00,155.32,155.52,155.07,155.52,3332.0,133.8661,134.0385,133.6506,134.0385,3332.0
2017-11-14 10:10:00,155.53,155.96,155.48,155.84,7489.0,134.0471,134.4177,134.004,134.3143,7489.0
2017-11-14 10:15:00,155.81,155.92,155.62,155.86,7963.0,134.2884,134.3832,134.1246,134.3315,7963.0
2017-11-14 10:20:00,155.95,156.1,155.75,155.75,4970.0,134.4091,134.5383,134.2367,134.2367,4970.0
2017-11-14 10:25:00,155.7,156.05,155.7,155.94,11599.0,134.1936,134.4953,134.1936,134.4004,11599.0
2017-11-14 10:30:00,156.01,156.04,155.72,155.72,6561.0,134.4608,134.4866,134.2108,134.2108,6561.0
2017-11-14 10:35:00,155.81,156.0,155.78,155.99,4592.0,134.2884,134.4522,134.2625,134.4435,4592.0
2017-11-14 10:40:00,155.93,155.99,155.81,155.86,8100.0,134.3918,134.4435,134.2884,134.3315,8100.0
2017-11-14 10:45:00,155.86,156.24,155.86,156.07,22818.0,134.3315,134.659,134.3315,134.5125,22818.0
2017-11-14 10:50:00,156.1,156.22,156.0,156.06,14696.0,134.5383,134.6418,134.4522,134.5039,14696.0
2017-11-14 10:55:00,156.09,156.22,156.03,156.07,6880.0,134.5297,134.6418,134.478,134.5125,6880.0
2017-11-14 11:00:00,156.06,156.08,155.87,156.08,6693.0,134.5039,134.5211,134.3401,134.5211,6693.0
2017-11-14 11:05:00,156.16,156.36,156.14,156.28,4624.0,134.5901,134.7624,134.5728,134.6935,4624.0
2017-11-14 11:10:00,156.24,156.38,156.18,156.36,17221.0,134.659,134.7797,134.6073,134.7624,17221.0
2017-11-14 11:15:00,156.44,156.69,156.37,156.69,3801.0,134.8314,135.0469,134.7711,135.0469,3801.0
2017-11-14 11:20:00,156.7,156.82,156.6,156.61,13932.0,135.0555,135.1589,134.9693,134.9779,13932.0
2017-11-14 11:25:00,156.59,156.67,156.55,156.59,6500.0,134.9607,135.0296,134.9262,134.9607,6500.0
2017-11-14 11:30:00,156.6,156.71,156.55,156.7,3260.0,134.9693,135.0641,134.9262,135.0555,3260.0
2017-11-14 11:35:00,156.74,156.74,156.57,156.68,5940.0,135.0899,135.0899,134.9434,135.0382,5940.0
2017-11-14 11:40:00,156.72,156.72,156.39,156.44,4426.0,135.0727,135.0727,134.7883,134.8314,4426.0
2017-11-14 11:45:00,156.45,156.84,156.44,156.64,5419.0,134.84,135.1761,134.8314,135.0038,5419.0
2017-11-14 11:50:00,156.65,156.73,156.64,156.64,3432.0,135.0124,135.0813,135.0038,135.0038,3432.0
2017-11-14 11:55:00,156.67,156.89,156.61,156.89,3800.0,135.0296,135.2192,134.9779,135.2192,3800.0
2017-11-14 12:00:00,156.84,156.98,156.83,156.83,2774.0,135.1761,135.2968,135.1675,135.1675,2774.0
2017-11-14 12:05:00,156.8,156.88,156.78,156.78,2500.0,135.1417,135.2106,135.1244,135.1244,2500.0
2017-11-14 12:10:00,156.77,156.79,156.68,156.77,5126.0,135.1158,135.133,135.0382,135.1158,5126.0
2017-11-14 12:15:00,156.79,156.88,156.74,156.78,3601.0,135.133,135.2106,135.0899,135.1244,3601.0
2017-11-14 12:20:00,156.75,156.85,156.69,156.8,4012.0,135.0986,135.1848,135.0469,135.1417,4012.0
2017-11-14 12:25:00,156.86,156.88,156.76,156.8,1600.0,135.1934,135.2106,135.1072,135.1417,1600.0
2017-11-14 12:30:00,156.77,156.86,156.77,156.86,2400.0,135.1158,135.1934,135.1158,135.1934,2400.0
2017-11-14 12:35:00,156.89,157.02,156.88,157.01,1200.0,135.2192,135.3313,135.2106,135.3227,1200.0
2017-11-14 12:40:00,156.99,157.01,156.95,156.95,3190.0,135.3054,135.3227,135.2709,135.2709,3190.0
2017-11-14 12:45:00,156.96,157.0,156.88,157.0,3278.0,135.2796,135.314,135.2106,135.314,3278.0
2017-11-14 12:50:00,157.0,157.08,156.78,156.79,2516.0,135.314,135.383,135.1244,135.133,2516.0
2017-11-14 12:55:00,156.73,156.73,156.43,156.53,10413.0,135.0813,135.0813,134.8228,134.909,10413.0
2017-11-14 13:00:00,156.56,156.76,156.56,156.67,2694.0,134.9348,135.1072,134.9348,135.0296,2694.0
2017-11-14 13:05:00,156.61,156.69,156.61,156.69,901.0,134.9779,135.0469,134.9779,135.0469,901.0
2017-11-14 13:10:00,156.75,157.03,156.75,156.95,2400.0,135.0986,135.3399,135.0986,135.2709,2400.0
2017-11-14 13:15:00,157.01,157.01,156.88,156.88,6500.0,135.3227,135.3227,135.2106,135.2106,6500.0
2017-11-14 13:20:00,156.89,157.14,156.85,157.06,2201.0,135.2192,135.4347,135.1848,135.3657,2201.0
2017-11-14 13:25:00,157.02,157.17,157.02,157.15,2600.0,135.3313,135.4606,135.3313,135.4433,2600.0
2017-11-14 13:30:00,157.14,157.14,157.05,157.06,2000.0,135.4347,135.4347,135.3571,135.3657,2000.0
2017-11-14 13:35:00,157.03,157.06,156.98,157.01,2340.0,135.3399,135.3657,135.2968,135.3227,2340.0
2017-11-14 13:40:00,157.02,157.2,157.02,157.12,2926.0,135.3313,135.4864,135.3313,135.4175,2926.0
2017-11-14 13:45:00,157.1,157.13,156.91,156.99,1200.0,135.4002,135.4261,135.2365,135.3054,1200.0
2017-11-14 13:50:00,157.03,157.09,156.97,156.97,6193.0,135.3399,135.3916,135.2882,135.2882,6193.0
2017-11-14 13:55:00,156.94,156.99,156.9,156.97,1262.0,135.2623,135.3054,135.2278,135.2882,1262.0
2017-11-14 14:00:00,156.99,157.07,156.98,157.06,2628.0,135.3054,135.3744,135.2968,135.3657,2628.0
2017-11-14 14:05:00,157.02,157.21,156.96,157.21,3240.0,135.3313,135.495,135.2796,135.495,3240.0
2017-11-14 14:10:00,157.16,157.25,157.16,157.19,2479.0,135.4519,135.5295,135.4519,135.4778,2479.0
2017-11-14 14:15:00,157.28,157.28,157.08,157.12,1663.0,135.5554,135.5554,135.383,135.4175,1663.0
2017-11-14 14:20:00,157.11,157.21,157.11,157.13,2510.0,135.4088,135.495,135.4088,135.4261,2510.0
2017-11-14 14:25:00,157.11,157.22,157.04,157.06,5747.0,135.4088,135.5036,135.3485,135.3657,5747.0
2017-11-14 14:30:00,157.16,157.19,157.01,157.16,2585.0,135.4519,135.4778,135.3227,135.4519,2585.0
2017-11-14 14:35:00,157.17,157.19,157.07,157.19,2531.0,135.4606,135.4778,135.3744,135.4778,2531.0
2017-11-14 14:40:00,157.18,157.22,157.09,157.22,3721.0,135.4692,135.5036,135.3916,135.5036,3721.0
2017-11-14 14:45:00,157.22,157.22,157.04,157.04,2965.0,135.5036,135.5036,135.3485,135.3485,2965.0
2017-11-14 14:50:00,157.02,157.24,156.99,157.23,3811.0,135.3313,135.5209,135.3054,135.5123,3811.0
2017-11-14 14:55:00,157.24,157.33,157.13,157.16,3332.0,135.5209,135.5985,135.4261,135.4519,3332.0
2017-11-14 15:00:00,157.14,157.28,157.14,157.19,4411.0,135.4347,135.5554,135.4347,135.4778,4411.0
2017-11-14 15:05:00,157.25,157.25,157.14,157.14,2635.0,135.5295,135.5295,135.4347,135.4347,2635.0
2017-11-14 15:10:00,157.14,157.27,157.14,157.23,6100.0,135.4347,135.5467,135.4347,135.5123,6100.0
2017-11-14 15:15:00,157.23,157.27,157.22,157.22,3769.0,135.5123,135.5467,135.5036,135.5036,3769.0
2017-11-14 15:20:00,157.21,157.23,156.99,156.99,2000.0,135.495,135.5123,135.3054,135.3054,2000.0
2017-11-14 15:25:00,157.02,157.04,156.89,156.89,7139.0,135.3313,135.3485,135.2192,135.2192,7139.0
2017-11-14 15:30:00,156.95,156.97,156.89,156.96,10418.0,135.2709,135.2882,135.2192,135.2796,10418.0
2017-11-14 15:35:00,156.98,157.1,156.92,156.92,10470.0,135.2968,135.4002,135.2451,135.2451,10470.0
2017-11-14 15:40:00,156.92,156.92,156.76,156.8,13188.0,135.2451,135.2451,135.1072,135.1417,13188.0
2017-11-14 15:45:00,156.83,156.9,156.8,156.9,16302.0,135.1675,135.2278,135.1417,135.2278,16302.0
2017-11-14 15:50:00,156.94,157.03,156.93,156.97,13295.0,135.2623,135.3399,135.2537,135.2882,13295.0
2017-11-14 15:55:00,156.97,157.19,156.94,157.12,33578.0,135.2882,135.4778,135.2623,135.4175,33578.0
2017-11-15 09:30:00,155.88,156.41,155.32,155.68,6795.0,134.3487,134.8055,133.8661,134.1764,6795.0
2017-11-15 09:35:00,155.47,156.29,155.47,156.01,5462.0,133.9954,134.7021,133.9954,134.4608,5462.0
2017-11-15 09:40:00,156.03,156.07,155.45,155.53,10045.0,134.478,134.5125,133.9781,134.0471,10045.0
2017-11-15 09:45:00,155.51,155.96,155.27,155.83,10172.0,134.0298,134.4177,133.823,134.3056,10172.0
2017-11-15 09:50:00,155.83,156.43,155.82,156.21,6459.0,134.3056,134.8228,134.297,134.6332,6459.0
2017-11-15 09:55:00,156.09,156.56,156.09,156.34,3600.0,134.5297,134.9348,134.5297,134.7452,3600.0
2017-11-15 10:00:00,156.3,156.41,156.1,156.31,2707.0,134.7107,134.8055,134.5383,134.7193,2707.0
2017-11-15 10:05:00,156.3,156.77,156.3,156.59,6579.0,134.7107,135.1158,134.7107,134.9607,6579.0
2017-11-15 10:10:00,156.66,157.23,156.65,157.0,3775.0,135.021,135.5123,135.0124,135.314,3775.0
2017-11-15 10:15:00,156.99,157.22,156.74,156.87,3400.0,135.3054,135.5036,135.0899,135.202,3400.0
2017-11-15 10:20:00,156.9,157.16,156.87,157.14,5373.0,135.2278,135.4519,135.202,135.4347,5373.0
2017-11-15 10:25:00,157.06,157.12,156.76,156.77,4404.0,135.3657,135.4175,135.1072,135.1158,4404.0
2017-11-15 10:30:00,156.56,156.91,156.54,156.91,7091.0,134.9348,135.2365,134.9176,135.2365,7091.0
2017-11-15 10:35:00,156.99,157.26,156.89,157.11,3681.0,135.3054,135.5381,135.2192,135.4088,3681.0
2017-11-15 10:40:00,157.17,157.38,157.13,157.38,3319.0,135.4606,135.6415,135.4261,135.6415,3319.0
2017-11-15 10:45:00,157.43,157.43,157.05,157.18,4100.0,135.6846,135.6846,135.3571,135.4692,4100.0
2017-11-15 10:50:00,157.13,157.32,157.11,157.26,4690.0,135.4261,135.5898,135.4088,135.5381,4690.0
2017-11-15 10:55:00,157.24,157.65,157.23,157.55,4674.0,135.5209,135.8742,135.5123,135.7881,4674.0
2017-11-15 11:00:00,157.61,157.69,157.47,157.61,5100.0,135.8398,135.9087,135.7191,135.8398,5100.0
2017-11-15 11:05:00,157.61,157.75,157.51,157.55,5650.0,135.8398,135.9604,135.7536,135.7881,5650.0
2017-11-15 11:10:00,157.59,157.72,157.5,157.69,3754.0,135.8225,135.9346,135.745,135.9087,3754.0
2017-11-15 11:15:00,157.74,157.97,157.73,157.84,3936.0,135.9518,136.15,135.9432,136.038,3936.0
2017-11-15 11:20:00,157.85,158.37,157.85,158.37,4280.0,136.0466,136.4948,136.0466,136.4948,4280.0
2017-11-15 11:25:00,158.46,158.46,158.26,158.26,2790.0,136.5724,136.5724,136.4,136.4,2790.0
2017-11-15 11:30:00,158.32,158.47,158.32,158.47,2209.0,136.4517,136.581,136.4517,136.581,2209.0
2017-11-15 11:35:00,158.42,158.51,158.27,158.27,2955.0,136.5379,136.6155,136.4086,136.4086,2955.0
2017-11-15 11:40:00,158.32,158.34,158.22,158.33,2393.0,136.4517,136.4689,136.3655,136.4603,2393.0
2017-11-15 11:45:00,158.33,158.49,158.33,158.4,4510.0,136.4603,136.5982,136.4603,136.5207,4510.0
2017-11-15 11:50:00,158.47,158.56,158.39,158.52,2620.0,136.581,136.6586,136.512,136.6241,2620.0
2017-11-15 11:55:00,158.52,158.75,158.51,158.53,3793.0,136.6241,136.8223,136.6155,136.6327,3793.0
2017-11-15 12:00:00,158.5,158.5,158.19,158.19,2020.0,136.6068,136.6068,136.3397,136.3397,2020.0
2017-11-15 12:05:00,158.02,158.22,157.94,158.13,5080.0,136.1931,136.3655,136.1242,136.2879,5080.0
2017-11-15 12:10:00,158.11,158.11,157.93,158.06,3800.0,136.2707,136.2707,136.1156,136.2276,3800.0
2017-11-15 12:15:00,158.06,158.16,158.01,158.06,9976.0,136.2276,136.3138,136.1845,136.2276,9976.0
2017-11-15 12:20:00,158.05,158.13,158.05,158.06,2000.0,136.219,136.2879,136.219,136.2276,2000.0
2017-11-15 12:25:00,158.03,158.08,157.98,158.03,3407.0,136.2018,136.2449,136.1587,136.2018,3407.0
2017-11-15 12:30:00,158.03,158.04,157.85,157.85,2300.0,136.2018,136.2104,136.0466,136.0466,2300.0
2017-11-15 12:35:00,157.86,157.89,157.78,157.88,2200.0,136.0552,136.0811,135.9863,136.0725,2200.0
2017-11-15 12:40:00,157.85,157.85,157.79,157.8,1000.0,136.0466,136.0466,135.9949,136.0035,1000.0
2017-11-15 12:45:00,157.83,157.88,157.75,157.84,2604.0,136.0294,136.0725,135.9604,136.038,2604.0
2017-11-15 12:50:00,157.96,158.08,157.95,157.96,4286.0,136.1414,136.2449,136.1328,136.1414,4286.0
2017-11-15 12:55:00,157.87,157.94,157.7,157.74,11100.0,136.0639,136.1242,135.9173,135.9518,11100.0
2017-11-15 13:00:00,157.74,158.04,157.69,158.02,10173.0,135.9518,136.2104,135.9087,136.1931,10173.0
2017-11-15 13:05:00,157.98,157.98,157.8,157.8,1463.0,136.1587,136.1587,136.0035,136.0035,1463.0
2017-11-15 13:10:00,157.8,157.91,157.76,157.91,3656.0,136.0035,136.0983,135.9691,136.0983,3656.0
2017-11-15 13:15:00,157.82,158.03,157.81,158.03,805.0,136.0208,136.2018,136.0121,136.2018,805.0
2017-11-15 13:20:00,157.95,157.99,157.83,157.84,3445.0,136.1328,136.1673,136.0294,136.038,3445.0
2017-11-15 13:25:00,157.89,157.93,157.8,157.81,1400.0,136.0811,136.1156,136.0035,136.0121,1400.0
2017-11-15 13:30:00,157.74,157.79,157.56,157.58,7708.0,135.9518,135.9949,135.7967,135.8139,7708.0
2017-11-15 13:35:00,157.58,157.83,157.49,157.63,8500.0,135.8139,136.0294,135.7363,135.857,8500.0
2017-11-15 13:40:00,157.66,157.77,157.63,157.76,2322.0,135.8829,135.9777,135.857,135.9691,2322.0
2017-11-15 13:45:00,157.7,157.82,157.49,157.49,6500.0,135.9173,136.0208,135.7363,135.7363,6500.0
2017-11-15 13:50:00,157.36,157.42,157.19,157.19,3233.0,135.6243,135.676,135.4778,135.4778,3233.0
2017-11-15 13:55:00,157.19,157.19,156.89,156.9,7336.0,135.4778,135.4778,135.2192,135.2278,7336.0
2017-11-15 14:00:00,156.91,157.15,156.91,157.09,6911.0,135.2365,135.4433,135.2365,135.3916,6911.0
2017-11-15 14:05:00,157.1,157.39,157.1,157.34,4158.0,135.4002,135.6502,135.4002,135.6071,4158.0
2017-11-15 14:10:00,157.28,157.32,157.22,157.32,2421.0,135.5554,135.5898,135.5036,135.5898,2421.0
2017-11-15 14:15:00,157.31,157.31,157.15,157.22,4125.0,135.5812,135.5812,135.4433,135.5036,4125.0
2017-11-15 14:20:00,157.24,157.39,157.24,157.35,4391.0,135.5209,135.6502,135.5209,135.6157,4391.0
2017-11-15 14:25:00,157.34,157.4,157.23,157.31,5169.0,135.6071,135.6588,135.5123,135.5812,5169.0
2017-11-15 14:30:00,157.29,157.5,157.29,157.47,4044.0,135.564,135.745,135.564,135.7191,4044.0
2017-11-15 14:35:00,157.49,157.51,157.36,157.39,4215.0,135.7363,135.7536,135.6243,135.6502,4215.0
2017-11-15 14:40:00,157.49,157.57,157.37,157.37,4953.0,135.7363,135.8053,135.6329,135.6329,4953.0
2017-11-15 14:45:00,157.37,157.42,157.2,157.34,9082.0,135.6329,135.676,135.4864,135.6071,9082.0
2017-11-15 14:50:00,157.31,157.4,157.21,157.21,3980.0,135.5812,135.6588,135.495,135.495,3980.0
2017-11-15 14:55:00,157.2,157.32,157.17,157.32,7287.0,135.4864,135.5898,135.4606,135.5898,7287.0
2017-11-15 15:00:00,157.34,157.58,157.34,157.47,3250.0,135.6071,135.8139,135.6071,135.7191,3250.0
2017-11-15 15:05:00,157.52,157.53,157.28,157.37,5416.0,135.7622,135.7708,135.5554,135.6329,5416.0
2017-11-15 15:10:00,157.36,157.5,157.36,157.5,4680.0,135.6243,135.745,135.6243,135.745,4680.0
2017-11-15 15:15:00,157.53,157.57,157.5,157.55,6985.0,135.7708,135.8053,135.745,135.7881,6985.0
2017-11-15 15:20:00,157.5,157.52,157.37,157.37,6750.0,135.745,135.7622,135.6329,135.6329,6750.0
2017-11-15 15:25:00,157.33,157.33,157.1,157.18,3427.0,135.5985,135.5985,135.4002,135.4692,3427.0
2017-11-15 15:30:00,157.19,157.49,157.19,157.41,10411.0,135.4778,135.7363,135.4778,135.6674,10411.0
2017-11-15 15:35:00,157.42,157.73,157.41,157.63,23227.0,135.676,135.9432,135.6674,135.857,23227.0
2017-11-15 15:40:00,157.57,157.62,157.43,157.47,28153.0,135.8053,135.8484,135.6846,135.7191,28153.0
2017-11-15 15:45:00,157.49,157.66,157.49,157.65,42324.0,135.7363,135.8829,135.7363,135.8742,42324.0
2017-11-15 15:50:00,157.63,157.63,157.43,157.51,16921.0,135.857,135.857,135.6846,135.7536,16921.0
2017-11-15 15:55:00,157.51,157.69,157.38,157.39,52617.0,135.7536,135.9087,135.6415,135.6502,52617.0
2017-11-16 09:30:00,158.51,158.9,157.75,158.88,10575.0,136.6155,136.9516,135.9604,136.9344,10575.0
2017-11-16 09:35:00,158.92,158.92,158.07,158.33,3488.0,136.9688,136.9688,136.2362,136.4603,3488.0
2017-11-16 09:40:00,158.24,158.5,157.76,158.39,10201.0,136.3828,136.6068,135.9691,136.512,10201.0
2017-11-16 09:45:00,158.06,158.4,157.8,158.4,8122.0,136.2276,136.5207,136.0035,136.5207,8122.0
2017-11-16 09:50:00,158.2,158.2,157.86,157.97,2600.0,136.3483,136.3483,136.0552,136.15,2600.0
2017-11-16 09:55:00,157.99,158.43,157.99,158.43,2208.0,136.1673,136.5465,136.1673,136.5465,2208.0
2017-11-16 10:00:00,158.34,158.35,158.05,158.06,16020.0,136.4689,136.4776,136.219,136.2276,16020.0
2017-11-16 10:05:00,158.1,158.23,157.84,157.84,9950.0,136.2621,136.3741,136.038,136.038,9950.0
2017-11-16 10:10:00,157.73,158.02,157.73,158.0,14309.0,135.9432,136.1931,135.9432,136.1759,14309.0
2017-11-16 10:15:00,157.95,158.16,157.84,158.16,9000.0,136.1328,136.3138,136.038,136.3138,9000.0
2017-11-16 10:20:00,158.13,158.27,158.1,158.17,4617.0,136.2879,136.4086,136.2621,136.3224,4617.0
2017-11-16 10:25:00,158.08,158.15,157.83,157.96,3926.0,136.2449,136.3052,136.0294,136.1414,3926.0
2017-11-16 10:30:00,158.03,158.22,157.91,158.1,6591.0,136.2018,136.3655,136.0983,136.2621,6591.0
2017-11-16 10:35:00,158.15,158.32,158.08,158.09,10261.0,136.3052,136.4517,136.2449,136.2535,10261.0
2017-11-16 10:40:00,158.16,158.17,158.03,158.11,4300.0,136.3138,136.3224,136.2018,136.2707,4300.0
2017-11-16 10:45:00,158.11,158.19,158.11,158.17,2600.0,136.2707,136.3397,136.2707,136.3224,2600.0
2017-11-16 10:50:00,158.17,158.28,158.12,158.24,5376.0,136.3224,136.4172,136.2793,136.3828,5376.0
2017-11-16 10:55:00,158.19,158.19,157.8,157.8,4774.0,136.3397,136.3397,136.0035,136.0035,4774.0
2017-11-16 11:00:00,158.0,158.01,157.88,157.96,11394.0,136.1759,136.1845,136.0725,136.1414,11394.0
2017-11-16 11:05:00,157.94,158.0,157.92,157.98,2622.0,136.1242,136.1759,136.107,136.1587,2622.0
2017-11-16 11:10:00,157.93,158.01,157.73,157.73,9476.0,136.1156,136.1845,135.9432,135.9432,9476.0
2017-11-16 11:15:00,157.75,157.98,157.75,157.96,4994.0,135.9604,136.1587,135.9604,136.1414,4994.0
2017-11-16 11:20:00,157.95,158.0,157.7,157.74,5000.0,136.1328,136.1759,135.9173,135.9518,5000.0
2017-11-16 11:25:00,157.71,157.74,157.56,157.63,2100.0,135.926,135.9518,135.7967,135.857,2100.0
2017-11-16 11:30:00,157.63,157.67,157.57,157.67,3700.0,135.857,135.8915,135.8053,135.8915,3700.0
2017-11-16 11:35:00,157.7,157.73,157.53,157.53,6405.0,135.9173,135.9432,135.7708,135.7708,6405.0
2017-11-16 11:40:00,157.54,157.56,157.32,157.35,5300.0,135.7794,135.7967,135.5898,135.6157,5300.0
2017-11-16 11:45:00,157.38,157.38,157.2,157.21,6810.0,135.6415,135.6415,135.4864,135.495,6810.0
2017-11-16 11:50:00,157.15,157.19,157.04,157.19,7447.0,135.4433,135.4778,135.3485,135.4778,7447.0
2017-11-16 11:55:00,157.23,157.33,157.2,157.24,3643.0,135.5123,135.5985,135.4864,135.5209,3643.0
2017-11-16 12:00:00,157.32,157.49,157.29,157.44,6633.0,135.5898,135.7363,135.564,135.6933,6633.0
2017-11-16 12:05:00,157.42,157.44,157.28,157.38,17791.0,135.676,135.6933,135.5554,135.6415,17791.0
2017-11-16 12:10:00,157.39,157.4,157.35,157.39,2200.0,135.6502,135.6588,135.6157,135.6502,2200.0
2017-11-16 12:15:00,157.39,157.46,157.35,157.42,4200.0,135.6502,135.7105,135.6157,135.676,4200.0
2017-11-16 12:20:00,157.44,157.46,157.34,157.34,2374.0,135.6933,135.7105,135.6071,135.6071,2374.0
2017-11-16 12:25:00,157.4,157.65,157.37,157.65,6044.0,135.6588,135.8742,135.6329,135.8742,6044.0
2017-11-16 12:30:00,157.66,157.77,157.64,157.72,1634.0,135.8829,135.9777,135.8656,135.9346,1634.0
2017-11-16 12:35:00,157.76,157.76,157.63,157.66,11741.0,135.9691,135.9691,135.857,135.8829,11741.0
2017-11-16 12:40:00,157.64,157.64,157.48,157.48,1100.0,135.8656,135.8656,135.7277,135.7277,1100.0
2017-11-16 12:45:00,157.5,157.54,157.4,157.47,4110.0,135.745,135.7794,135.6588,135.7191,4110.0
2017-11-16 12:50:00,157.45,157.52,157.44,157.5,6110.0,135.7019,135.7622,135.6933,135.745,6110.0
2017-11-16 12:55:00,157.47,157.47,157.36,157.39,7368.0,135.7191,135.7191,135.6243,135.6502,7368.0
2017-11-16 13:00:00,157.37,157.48,157.35,157.45,4850.0,135.6329,135.7277,135.6157,135.7019,4850.0
2017-11-16 13:05:00,157.46,157.47,157.33,157.42,9947.0,135.7105,135.7191,135.5985,135.676,9947.0
2017-11-16 13:10:00,157.41,157.44,157.29,157.29,4043.0,135.6674,135.6933,135.564,135.564,4043.0
2017-11-16 13:15:00,157.28,157.32,157.23,157.27,2649.0,135.5554,135.5898,135.5123,135.5467,2649.0
2017-11-16 13:20:00,157.29,157.29,157.21,157.21,1600.0,135.564,135.564,135.495,135.495,1600.0
2017-11-16 13:25:00,157.22,157.26,157.2,157.21,900.0,135.5036,135.5381,135.4864,135.495,900.0
2017-11-16 13:30:00,157.22,157.29,157.2,157.25,3900.0,135.5036,135.564,135.4864,135.5295,3900.0
2017-11-16 13:35:00,157.25,157.3,157.21,157.21,1010.0,135.5295,135.5726,135.495,135.495,1010.0
2017-11-16 13:40:00,157.21,157.21,157.04,157.11,10768.0,135.495,135.495,135.3485,135.4088,10768.0
2017-11-16 13:45:00,157.08,157.11,156.97,156.98,2508.0,135.383,135.4088,135.2882,135.2968,2508.0
2017-11-16 13:50:00,157.01,157.01,156.86,156.86,1122.0,135.3227,135.3227,135.1934,135.1934,1122.0
2017-11-16 13:55:00,156.89,156.92,156.82,156.85,4500.0,135.2192,135.2451,135.1589,135.1848,4500.0
2017-11-16 14:00:00,156.85,156.89,156.83,156.84,4901.0,135.1848,135.2192,135.1675,135.1761,4901.0
2017-11-16 14:05:00,156.86,156.89,156.8,156.81,11227.0,135.1934,135.2192,135.1417,135.1503,11227.0
2017-11-16 14:10:00,156.83,157.09,156.82,157.09,9056.0,135.1675,135.3916,135.1589,135.3916,9056.0
2017-11-16 14:15:00,157.15,157.19,157.11,157.11,2419.0,135.4433,135.4778,135.4088,135.4088,2419.0
2017-11-16 14:20:00,157.12,157.22,157.07,157.14,6665.0,135.4175,135.5036,135.3744,135.4347,6665.0
2017-11-16 14:25:00,157.14,157.32,157.11,157.29,6600.0,135.4347,135.5898,135.4088,135.564,6600.0
2017-11-16 14:30:00,157.29,157.39,157.28,157.37,4495.0,135.564,135.6502,135.5554,135.6329,4495.0
2017-11-16 14:35:00,157.31,157.39,157.31,157.39,4147.0,135.5812,135.6502,135.5812,135.6502,4147.0
2017-11-16 14:40:00,157.38,157.38,157.14,157.17,4364.0,135.6415,135.6415,135.4347,135.4606,4364.0
2017-11-16 14:45:00,157.2,157.33,157.2,157.21,5739.0,135.4864,135.5985,135.4864,135.495,5739.0
2017-11-16 14:50:00,157.22,157.29,156.99,157.0,12805.0,135.5036,135.564,135.3054,135.314,12805.0
2017-11-16 14:55:00,156.99,156.99,156.78,156.85,18570.0,135.3054,135.3054,135.1244,135.1848,18570.0
2017-11-16 15:00:00,156.85,156.93,156.72,156.72,7612.0,135.1848,135.2537,135.0727,135.0727,7612.0
2017-11-16 15:05:00,156.74,156.82,156.74,156.81,20996.0,135.0899,135.1589,135.0899,135.1503,20996.0
2017-11-16 15:10:00,156.83,156.83,156.71,156.75,15149.0,135.1675,135.1675,135.0641,135.0986,15149.0
2017-11-16 15:15:00,156.75,156.96,156.72,156.96,9965.0,135.0986,135.2796,135.0727,135.2796,9965.0
2017-11-16 15:20:00,156.98,157.03,156.93,157.01,4983.0,135.2968,135.3399,135.2537,135.3227,4983.0
2017-11-16 15:25:00,157.02,157.04,156.94,156.95,3850.0,135.3313,135.3485,135.2623,135.2709,3850.0
2017-11-16 15:30:00,156.97,157.0,156.86,156.92,9611.0,135.2882,135.314,135.1934,135.2451,9611.0
2017-11-16 15:35:00,156.91,156.91,156.82,156.83,7134.0,135.2365,135.2365,135.1589,135.1675,7134.0
2017-11-16 15:40:00,156.84,156.95,156.71,156.9,18782.0,135.1761,135.2709,135.0641,135.2278,18782.0
2017-11-16 15:45:00,156.92,156.98,156.86,156.93,14599.0,135.2451,135.2968,135.1934,135.2537,14599.0
2017-11-16 15:50:00,156.94,156.96,156.9,156.94,18036.0,135.2623,135.2796,135.2278,135.2623,18036.0
2017-11-16 15:55:00,156.95,157.14,156.95,157.07,46593.0,135.2709,135.4347,135.2709,135.3744,46593.0
2017-11-17 09:30:00,156.56,157.49,156.56,157.41,33465.0,134.9348,135.7363,134.9348,135.6674,33465.0
2017-11-17 09:35:00,157.6,157.89,157.36,157.37,6278.0,135.8312,136.0811,135.6243,135.6329,6278.0
2017-11-17 09:40:00,157.34,157.65,157.13,157.27,7330.0,135.6071,135.8742,135.4261,135.5467,7330.0
2017-11-17 09:45:00,157.16,157.16,156.61,156.99,7745.0,135.4519,135.4519,134.9779,135.3054,7745.0
2017-11-17 09:50:00,157.01,157.65,156.92,157.5,7188.0,135.3227,135.8742,135.2451,135.745,7188.0
2017-11-17 09:55:00,157.41,157.94,157.41,157.84,3300.0,135.6674,136.1242,135.6674,136.038,3300.0
2017-11-17 10:00:00,157.92,157.92,157.36,157.41,6532.0,136.107,136.107,135.6243,135.6674,6532.0
2017-11-17 10:05:00,157.44,157.99,157.41,157.77,11624.0,135.6933,136.1673,135.6674,135.9777,11624.0
2017-11-17 10:10:00,157.57,157.57,157.25,157.3,5397.0,135.8053,135.8053,135.5295,135.5726,5397.0
2017-11-17 10:15:00,157.29,157.36,156.96,157.31,5577.0,135.564,135.6243,135.2796,135.5812,5577.0
2017-11-17 10:20:00,157.32,157.67,157.25,157.67,3313.0,135.5898,135.8915,135.5295,135.8915,3313.0
2017-11-17 10:25:00,157.67,157.67,157.33,157.48,5776.0,135.8915,135.8915,135.5985,135.7277,5776.0
2017-11-17 10:30:00,157.41,157.47,157.28,157.39,4833.0,135.6674,135.7191,135.5554,135.6502,4833.0
2017-11-17 10:35:00,157.36,157.46,157.31,157.37,4209.0,135.6243,135.7105,135.5812,135.6329,4209.0
2017-11-17 10:40:00,157.32,157.5,157.32,157.5,5886.0,135.5898,135.745,135.5898,135.745,5886.0
2017-11-17 10:45:00,157.41,157.68,157.41,157.68,2600.0,135.6674,135.9001,135.6674,135.9001,2600.0
2017-11-17 10:50:00,157.75,157.98,157.75,157.84,3357.0,135.9604,136.1587,135.9604,136.038,3357.0
2017-11-17 10:55:00,157.9,158.07,157.68,157.77,5645.0,136.0897,136.2362,135.9001,135.9777,5645.0
2017-11-17 11:00:00,157.77,157.84,157.68,157.76,2707.0,135.9777,136.038,135.9001,135.9691,2707.0
2017-11-17 11:05:00,157.75,158.11,157.71,157.95,3800.0,135.9604,136.2707,135.926,136.1328,3800.0
2017-11-17 11:10:00,157.94,158.03,157.84,158.03,1400.0,136.1242,136.2018,136.038,136.2018,1400.0
2017-11-17 11:15:00,157.99,158.31,157.99,158.18,4902.0,136.1673,136.4431,136.1673,136.331,4902.0
2017-11-17 11:20:00,158.23,158.41,158.09,158.41,4072.0,136.3741,136.5293,136.2535,136.5293,4072.0
2017-11-17 11:25:00,158.39,158.49,158.35,158.35,3718.0,136.512,136.5982,136.4776,136.4776,3718.0
2017-11-17 11:30:00,158.35,158.59,158.35,158.56,3091.0,136.4776,136.6844,136.4776,136.6586,3091.0
2017-11-17 11:35:00,158.51,158.57,158.07,158.07,1409.0,136.6155,136.6672,136.2362,136.2362,1409.0
2017-11-17 11:40:00,158.16,158.22,158.01,158.21,2423.0,136.3138,136.3655,136.1845,136.3569,2423.0
2017-11-17 11:45:00,158.23,158.35,158.23,158.28,1841.0,136.3741,136.4776,136.3741,136.4172,1841.0
2017-11-17 11:50:00,158.24,158.84,158.24,158.84,5710.0,136.3828,136.8999,136.3828,136.8999,5710.0
2017-11-17 11:55:00,158.74,158.8,158.14,158.14,3700.0,136.8137,136.8654,136.2966,136.2966,3700.0
2017-11-17 12:00:00,158.32,158.32,158.16,158.17,1948.0,136.4517,136.4517,136.3138,136.3224,1948.0
2017-11-17 12:05:00,158.13,158.45,158.13,158.43,1922.0,136.2879,136.5637,136.2879,136.5465,1922.0
2017-11-17 12:10:00,158.42,158.63,158.41,158.47,4427.0,136.5379,136.7189,136.5293,136.581,4427.0
2017-11-17 12:15:00,158.47,158.47,158.32,158.45,600.0,136.581,136.581,136.4517,136.5637,600.0
2017-11-17 12:20:00,158.37,158.44,158.18,158.44,3426.0,136.4948,136.5551,136.331,136.5551,3426.0
2017-11-17 12:25:00,158.47,158.48,158.33,158.47,2800.0,136.581,136.5896,136.4603,136.581,2800.0
2017-11-17 12:30:00,158.5,158.5,158.43,158.48,1493.0,136.6068,136.6068,136.5465,136.5896,1493.0
2017-11-17 12:35:00,158.46,158.56,158.46,158.54,2371.0,136.5724,136.6586,136.5724,136.6413,2371.0
2017-11-17 12:40:00,158.61,158.64,158.56,158.58,2595.0,136.7016,136.7275,136.6586,136.6758,2595.0
2017-11-17 12:45:00,158.5,158.54,158.48,158.48,1100.0,136.6068,136.6413,136.5896,136.5896,1100.0
2017-11-17 12:50:00,158.53,158.64,158.53,158.6,4485.0,136.6327,136.7275,136.6327,136.693,4485.0
2017-11-17 12:55:00,158.64,158.76,158.64,158.75,897.0,136.7275,136.8309,136.7275,136.8223,897.0
2017-11-17 13:00:00,158.73,158.79,158.65,158.71,1975.0,136.8051,136.8568,136.7361,136.7878,1975.0
2017-11-17 13:05:00,158.7,158.7,158.59,158.59,1555.0,136.7792,136.7792,136.6844,136.6844,1555.0
2017-11-17 13:10:00,158.56,158.71,158.56,158.71,1200.0,136.6586,136.7878,136.6586,136.7878,1200.0
2017-11-17 13:15:00,158.73,158.73,158.53,158.53,1520.0,136.8051,136.8051,136.6327,136.6327,1520.0
2017-11-17 13:20:00,158.5,158.63,158.5,158.59,2132.0,136.6068,136.7189,136.6068,136.6844,2132.0
2017-11-17 13:25:00,158.54,158.71,158.54,158.69,2002.0,136.6413,136.7878,136.6413,136.7706,2002.0
2017-11-17 13:30:00,158.73,158.74,158.56,158.56,1728.0,136.8051,136.8137,136.6586,136.6586,1728.0
2017-11-17 13:35:00,158.53,158.6,158.5,158.59,3208.0,136.6327,136.693,136.6068,136.6844,3208.0
2017-11-17 13:40:00,158.63,158.74,158.55,158.55,4475.0,136.7189,136.8137,136.6499,136.6499,4475.0
2017-11-17 13:45:00,158.57,158.6,158.5,158.58,1302.0,136.6672,136.693,136.6068,136.6758,1302.0
2017-11-17 13:50:00,158.55,158.58,158.54,158.57,572.0,136.6499,136.6758,136.6413,136.6672,572.0
2017-11-17 13:55:00,158.57,158.59,158.49,158.54,3114.0,136.6672,136.6844,136.5982,136.6413,3114.0
2017-11-17 14:00:00,158.53,158.58,158.5,158.53,4109.0,136.6327,136.6758,136.6068,136.6327,4109.0
2017-11-17 14:05:00,158.52,158.62,158.45,158.53,3587.0,136.6241,136.7103,136.5637,136.6327,3587.0
2017-11-17 14:10:00,158.67,158.73,158.67,158.72,1504.0,136.7534,136.8051,136.7534,136.7965,1504.0
2017-11-17 14:15:00,158.74,158.74,158.56,158.56,2829.0,136.8137,136.8137,136.6586,136.6586,2829.0
2017-11-17 14:20:00,158.59,158.67,158.56,158.67,2901.0,136.6844,136.7534,136.6586,136.7534,2901.0
2017-11-17 14:25:00,158.62,158.72,158.62,158.69,3444.0,136.7103,136.7965,136.7103,136.7706,3444.0
2017-11-17 14:30:00,158.73,158.73,158.44,158.44,4235.0,136.8051,136.8051,136.5551,136.5551,4235.0
2017-11-17 14:35:00,158.45,158.51,158.37,158.39,3442.0,136.5637,136.6155,136.4948,136.512,3442.0
2017-11-17 14:40:00,158.36,158.52,158.36,158.45,1411.0,136.4862,136.6241,136.4862,136.5637,1411.0
2017-11-17 14:45:00,158.48,158.57,158.44,158.5,3184.0,136.5896,136.6672,136.5551,136.6068,3184.0
2017-11-17 14:50:00,158.49,158.53,158.47,158.52,840.0,136.5982,136.6327,136.581,136.6241,840.0
2017-11-17 14:55:00,158.51,158.52,158.45,158.5,4063.0,136.6155,136.6241,136.5637,136.6068,4063.0
2017-11-17 15:00:00,158.47,158.52,158.39,158.42,3807.0,136.581,136.6241,136.512,136.5379,3807.0
2017-11-17 15:05:00,158.38,158.44,158.37,158.37,4731.0,136.5034,136.5551,136.4948,136.4948,4731.0
2017-11-17 15:10:00,158.38,158.44,158.35,158.4,5186.0,136.5034,136.5551,136.4776,136.5207,5186.0
2017-11-17 15:15:00,158.37,158.37,158.14,158.24,4700.0,136.4948,136.4948,136.2966,136.3828,4700.0
2017-11-17 15:20:00,158.27,158.39,158.27,158.37,3682.0,136.4086,136.512,136.4086,136.4948,3682.0
2017-11-17 15:25:00,158.39,158.39,158.3,158.34,5200.0,136.512,136.512,136.4345,136.4689,5200.0
2017-11-17 15:30:00,158.34,158.38,158.27,158.32,10140.0,136.4689,136.5034,136.4086,136.4517,10140.0
2017-11-17 15:35:00,158.3,158.31,158.22,158.24,2800.0,136.4345,136.4431,136.3655,136.3828,2800.0
2017-11-17 15:40:00,158.23,158.28,158.18,158.18,7472.0,136.3741,136.4172,136.331,136.331,7472.0
2017-11-17 15:45:00,158.13,158.18,157.98,158.09,15871.0,136.2879,136.331,136.1587,136.2535,15871.0
2017-11-17 15:50:00,158.09,158.22,158.08,158.11,13319.0,136.2535,136.3655,136.2449,136.2707,13319.0
2017-11-17 15:55:00,158.15,158.29,158.14,158.27,54835.0,136.3052,136.4258,136.2966,136.4086,54835.0
2017-11-20 09:30:00,158.36,158.36,157.8,157.97,6664.0,136.4862,136.4862,136.0035,136.15,6664.0
2017-11-20 09:35:00,158.46,159.15,158.44,159.15,6515.0,136.5724,137.1671,136.5551,137.1671,6515.0
2017-11-20 09:40:00,159.11,159.17,158.64,158.75,10812.0,137.1326,137.1843,136.7275,136.8223,10812.0
2017-11-20 09:45:00,158.83,159.2,158.79,159.01,7133.0,136.8913,137.2102,136.8568,137.0464,7133.0
2017-11-20 09:50:00,159.03,159.15,158.89,159.06,8819.0,137.0636,137.1671,136.943,137.0895,8819.0
2017-11-20 09:55:00,159.01,159.44,159.01,159.3,6826.0,137.0464,137.417,137.0464,137.2963,6826.0
2017-11-20 10:00:00,159.49,159.57,159.26,159.34,7061.0,137.4601,137.529,137.2619,137.3308,7061.0
2017-11-20 10:05:00,159.32,159.82,159.31,159.66,10497.0,137.3136,137.7445,137.305,137.6066,10497.0
2017-11-20 10:10:00,159.72,159.75,159.52,159.75,6039.0,137.6583,137.6842,137.486,137.6842,6039.0
2017-11-20 10:15:00,159.72,159.92,159.67,159.86,7419.0,137.6583,137.8307,137.6152,137.779,7419.0
2017-11-20 10:20:00,159.86,159.88,159.67,159.81,8467.0,137.779,137.7962,137.6152,137.7359,8467.0
2017-11-20 10:25:00,159.78,159.89,159.73,159.89,5748.0,137.71,137.8048,137.6669,137.8048,5748.0
2017-11-20 10:30:00,159.79,159.87,159.62,159.81,4780.0,137.7187,137.7876,137.5721,137.7359,4780.0
2017-11-20 10:35:00,159.81,159.82,159.43,159.51,7663.0,137.7359,137.7445,137.4084,137.4773,7663.0
2017-11-20 10:40:00,159.51,159.75,159.47,159.71,5018.0,137.4773,137.6842,137.4429,137.6497,5018.0
2017-11-20 10:45:00,159.62,159.67,159.56,159.64,4150.0,137.5721,137.6152,137.5204,137.5894,4150.0
2017-11-20 10:50:00,159.68,159.95,159.68,159.95,11971.0,137.6239,137.8566,137.6239,137.8566,11971.0
2017-11-20 10:55:00,159.93,159.96,159.69,159.72,4862.0,137.8393,137.8652,137.6325,137.6583,4862.0
2017-11-20 11:00:00,159.65,159.74,159.44,159.74,3900.0,137.598,137.6756,137.417,137.6756,3900.0
2017-11-20 11:05:00,159.73,159.93,159.66,159.86,17415.0,137.6669,137.8393,137.6066,137.779,17415.0
2017-11-20 11:10:00,159.92,160.0,159.75,159.82,4000.0,137.8307,137.8997,137.6842,137.7445,4000.0
2017-11-20 11:15:00,159.94,159.94,159.78,159.84,1900.0,137.8479,137.8479,137.71,137.7618,1900.0
2017-11-20 11:20:00,159.79,159.99,159.79,159.95,5110.0,137.7187,137.891,137.7187,137.8566,5110.0
2017-11-20 11:25:00,159.88,160.0,159.83,159.9,4900.0,137.7962,137.8997,137.7531,137.8135,4900.0
2017-11-20 11:30:00,159.86,159.94,159.85,159.94,4576.0,137.779,137.8479,137.7704,137.8479,4576.0
2017-11-20 11:35:00,159.92,159.96,159.87,159.96,3100.0,137.8307,137.8652,137.7876,137.8652,3100.0
2017-11-20 11:40:00,159.95,160.13,159.94,160.02,3681.0,137.8566,138.0117,137.8479,137.9169,3681.0
2017-11-20 11:45:00,160.04,160.14,159.99,160.14,2411.0,137.9341,138.0203,137.891,138.0203,2411.0
2017-11-20 11:50:00,160.07,160.14,159.95,160.07,5136.0,137.96,138.0203,137.8566,137.96,5136.0
2017-11-20 11:55:00,160.05,160.22,160.02,160.22,2500.0,137.9427,138.0893,137.9169,138.0893,2500.0
2017-11-20 12:00:00,160.24,160.3,160.14,160.17,2766.0,138.1065,138.1582,138.0203,138.0462,2766.0
2017-11-20 12:05:00,160.09,160.15,160.01,160.07,5226.0,137.9772,138.0289,137.9083,137.96,5226.0
2017-11-20 12:10:00,160.07,160.25,160.06,160.22,3564.0,137.96,138.1151,137.9514,138.0893,3564.0
2017-11-20 12:15:00,160.26,160.27,160.15,160.2,2200.0,138.1237,138.1324,138.0289,138.072,2200.0
2017-11-20 12:20:00,160.16,160.21,160.06,160.2,2950.0,138.0376,138.0806,137.9514,138.072,2950.0
2017-11-20 12:25:00,160.24,160.29,160.16,160.22,4034.0,138.1065,138.1496,138.0376,138.0893,4034.0
2017-11-20 12:30:00,160.2,160.22,160.08,160.18,5692.0,138.072,138.0893,137.9686,138.0548,5692.0
2017-11-20 12:35:00,160.18,160.22,160.07,160.18,8900.0,138.0548,138.0893,137.96,138.0548,8900.0
2017-11-20 12:40:00,160.16,160.22,160.13,160.17,2793.0,138.0376,138.0893,138.0117,138.0462,2793.0
2017-11-20 12:45:00,160.14,160.22,160.09,160.22,6119.0,138.0203,138.0893,137.9772,138.0893,6119.0
2017-11-20 12:50:00,160.25,160.27,160.16,160.21,5892.0,138.1151,138.1324,138.0376,138.0806,5892.0
2017-11-20 12:55:00,160.18,160.24,160.18,160.19,4323.0,138.0548,138.1065,138.0548,138.0634,4323.0
2017-11-20 13:00:00,160.23,160.27,160.07,160.07,2700.0,138.0979,138.1324,137.96,137.96,2700.0
2017-11-20 13:05:00,160.13,160.25,160.05,160.19,8429.0,138.0117,138.1151,137.9427,138.0634,8429.0
2017-11-20 13:10:00,160.16,160.23,160.12,160.15,12122.0,138.0376,138.0979,138.0031,138.0289,12122.0
2017-11-20 13:15:00,160.19,160.28,160.01,160.14,25601.0,138.0634,138.141,137.9083,138.0203,25601.0
2017-11-20 13:20:00,160.17,160.21,160.06,160.1,7536.0,138.0462,138.0806,137.9514,137.9858,7536.0
2017-11-20 13:25:00,160.17,160.22,160.11,160.2,6802.0,138.0462,138.0893,137.9945,138.072,6802.0
2017-11-20 13:30:00,160.18,160.27,160.14,160.23,5406.0,138.0548,138.1324,138.0203,138.0979,5406.0
2017-11-20 13:35:00,160.27,160.33,160.25,160.3,2500.0,138.1324,138.1841,138.1151,138.1582,2500.0
2017-11-20 13:40:00,160.29,160.34,160.25,160.25,6050.0,138.1496,138.1927,138.1151,138.1151,6050.0
2017-11-20 13:45:00,160.25,160.31,160.16,160.16,13590.0,138.1151,138.1668,138.0376,138.0376,13590.0
2017-11-20 13:50:00,160.21,160.31,160.2,160.28,7267.0,138.0806,138.1668,138.072,138.141,7267.0
2017-11-20 13:55:00,160.27,160.32,160.17,160.28,6100.0,138.1324,138.1755,138.0462,138.141,6100.0
2017-11-20 14:00:00,160.31,160.31,160.15,160.22,3839.0,138.1668,138.1668,138.0289,138.0893,3839.0
2017-11-20 14:05:00,160.19,160.2,160.12,160.17,2740.0,138.0634,138.072,138.0031,138.0462,2740.0
2017-11-20 14:10:00,160.16,160.18,160.02,160.13,6508.0,138.0376,138.0548,137.9169,138.0117,6508.0
2017-11-20 14:15:00,160.13,160.23,160.13,160.22,3000.0,138.0117,138.0979,138.0117,138.0893,3000.0
2017-11-20 14:20:00,160.22,160.23,160.1,160.16,3300.0,138.0893,138.0979,137.9858,138.0376,3300.0
2017-11-20 14:25:00,160.2,160.31,160.2,160.3,5962.0,138.072,138.1668,138.072,138.1582,5962.0
2017-11-20 14:30:00,160.27,160.31,160.2,160.24,6889.0,138.1324,138.1668,138.072,138.1065,6889.0
2017-11-20 14:35:00,160.26,160.35,160.18,160.35,7255.0,138.1237,138.2013,138.0548,138.2013,7255.0
2017-11-20 14:40:00,160.3,160.39,160.3,160.34,7960.0,138.1582,138.2358,138.1582,138.1927,7960.0
2017-11-20 14:45:00,160.35,160.43,160.34,160.39,3846.0,138.2013,138.2703,138.1927,138.2358,3846.0
2017-11-20 14:50:00,160.4,160.4,160.3,160.39,4838.0,138.2444,138.2444,138.1582,138.2358,4838.0
2017-11-20 14:55:00,160.4,160.52,160.35,160.52,4515.0,138.2444,138.3478,138.2013,138.3478,4515.0
2017-11-20 15:00:00,160.56,160.56,160.45,160.56,6400.0,138.3823,138.3823,138.2875,138.3823,6400.0
2017-11-20 15:05:00,160.52,160.61,160.51,160.59,7200.0,138.3478,138.4254,138.3392,138.4082,7200.0
2017-11-20 15:10:00,160.59,160.59,160.36,160.46,9058.0,138.4082,138.4082,138.2099,138.2961,9058.0
2017-11-20 15:15:00,160.49,160.56,160.41,160.46,6739.0,138.322,138.3823,138.253,138.2961,6739.0
2017-11-20 15:20:00,160.41,160.45,160.32,160.33,6500.0,138.253,138.2875,138.1755,138.1841,6500.0
2017-11-20 15:25:00,160.33,160.5,160.28,160.5,9032.0,138.1841,138.3306,138.141,138.3306,9032.0
2017-11-20 15:30:00,160.49,160.53,160.43,160.46,12308.0,138.322,138.3564,138.2703,138.2961,12308.0
2017-11-20 15:35:00,160.46,160.49,160.31,160.36,11438.0,138.2961,138.322,138.1668,138.2099,11438.0
2017-11-20 15:40:00,160.34,160.35,160.24,160.33,15558.0,138.1927,138.2013,138.1065,138.1841,15558.0
2017-11-20 15:45:00,160.33,160.52,160.3,160.46,19186.0,138.1841,138.3478,138.1582,138.2961,19186.0
2017-11-20 15:50:00,160.46,160.61,160.45,160.61,19334.0,138.2961,138.4254,138.2875,138.4254,19334.0
2017-11-20 15:55:00,160.61,160.69,160.54,160.63,54820.0,138.4254,138.4943,138.3651,138.4426,54820.0
2017-11-21 09:30:00,161.22,161.45,160.73,160.73,12016.0,138.9511,139.1494,138.5288,138.5288,12016.0
2017-11-21 09:35:00,161.2,161.2,160.53,160.53,3327.0,138.9339,138.9339,138.3564,138.3564,3327.0
2017-11-21 09:40:00,160.63,160.75,160.44,160.59,7032.0,138.4426,138.5461,138.2789,138.4082,7032.0
2017-11-21 09:45:00,160.69,161.24,160.49,160.62,7169.0,138.4943,138.9684,138.322,138.434,7169.0
2017-11-21 09:50:00,160.65,160.94,160.54,160.54,4664.0,138.4599,138.7098,138.3651,138.3651,4664.0
2017-11-21 09:55:00,160.5,160.53,160.16,160.21,4000.0,138.3306,138.3564,138.0376,138.0806,4000.0
2017-11-21 10:00:00,160.18,160.25,160.14,160.16,3415.0,138.0548,138.1151,138.0203,138.0376,3415.0
2017-11-21 10:05:00,160.21,160.43,160.21,160.27,3500.0,138.0806,138.2703,138.0806,138.1324,3500.0
2017-11-21 10:10:00,160.3,160.37,160.15,160.25,3754.0,138.1582,138.2185,138.0289,138.1151,3754.0
2017-11-21 10:15:00,160.28,160.37,160.15,160.19,5380.0,138.141,138.2185,138.0289,138.0634,5380.0
2017-11-21 10:20:00,160.14,160.38,159.98,159.98,5620.0,138.0203,138.2272,137.8824,137.8824,5620.0
2017-11-21 10:25:00,159.98,160.4,159.98,160.3,4560.0,137.8824,138.2444,137.8824,138.1582,4560.0
2017-11-21 10:30:00,160.22,160.43,160.15,160.38,6190.0,138.0893,138.2703,138.0289,138.2272,6190.0
2017-11-21 10:35:00,160.35,160.4,160.19,160.2,1900.0,138.2013,138.2444,138.0634,138.072,1900.0
2017-11-21 10:40:00,160.21,160.4,160.05,160.05,2500.0,138.0806,138.2444,137.9427,137.9427,2500.0
2017-11-21 10:45:00,160.16,160.27,160.09,160.27,2338.0,138.0376,138.1324,137.9772,138.1324,2338.0
2017-11-21 10:50:00,160.25,160.4,160.15,160.27,11848.0,138.1151,138.2444,138.0289,138.1324,11848.0
2017-11-21 10:55:00,160.17,160.35,160.16,160.21,5779.0,138.0462,138.2013,138.0376,138.0806,5779.0
2017-11-21 11:00:00,160.13,160.16,160.04,160.04,1100.0,138.0117,138.0376,137.9341,137.9341,1100.0
2017-11-21 11:05:00,160.02,160.04,159.89,159.92,7200.0,137.9169,137.9341,137.8048,137.8307,7200.0
2017-11-21 11:10:00,159.91,160.1,159.87,160.02,7500.0,137.8221,137.9858,137.7876,137.9169,7500.0
2017-11-21 11:15:00,159.84,159.84,159.56,159.66,4038.0,137.7618,137.7618,137.5204,137.6066,4038.0
2017-11-21 11:20:00,159.69,159.69,159.39,159.39,2120.0,137.6325,137.6325,137.3739,137.3739,2120.0
2017-11-21 11:25:00,159.33,159.41,159.25,159.41,4700.0,137.3222,137.3911,137.2532,137.3911,4700.0
2017-11-21 11:30:00,159.43,159.58,159.34,159.48,4500.0,137.4084,137.5377,137.3308,137.4515,4500.0
2017-11-21 11:35:00,159.61,159.61,159.38,159.44,3684.0,137.5635,137.5635,137.3653,137.417,3684.0
2017-11-21 11:40:00,159.53,159.56,159.45,159.5,3269.0,137.4946,137.5204,137.4256,137.4687,3269.0
2017-11-21 11:45:00,159.53,159.72,159.53,159.61,3332.0,137.4946,137.6583,137.4946,137.5635,3332.0
2017-11-21 11:50:00,159.55,159.55,159.45,159.52,7048.0,137.5118,137.5118,137.4256,137.486,7048.0
2017-11-21 11:55:00,159.6,159.64,159.41,159.41,2117.0,137.5549,137.5894,137.3911,137.3911,2117.0
2017-11-21 12:00:00,159.49,159.61,159.46,159.46,5113.0,137.4601,137.5635,137.4342,137.4342,5113.0
2017-11-21 12:05:00,159.42,159.53,159.39,159.48,4176.0,137.3998,137.4946,137.3739,137.4515,4176.0
2017-11-21 12:10:00,159.48,159.56,159.42,159.5,2750.0,137.4515,137.5204,137.3998,137.4687,2750.0
2017-11-21 12:15:00,159.35,159.35,159.28,159.33,800.0,137.3394,137.3394,137.2791,137.3222,800.0
2017-11-21 12:20:00,159.33,159.33,159.21,159.21,2635.0,137.3222,137.3222,137.2188,137.2188,2635.0
2017-11-21 12:25:00,159.21,159.23,159.1,159.15,5331.0,137.2188,137.236,137.124,137.1671,5331.0
2017-11-21 12:30:00,159.23,159.26,159.11,159.19,6200.0,137.236,137.2619,137.1326,137.2015,6200.0
2017-11-21 12:35:00,159.22,159.3,159.21,159.25,4368.0,137.2274,137.2963,137.2188,137.2532,4368.0
2017-11-21 12:40:00,159.27,159.27,159.16,159.16,1667.0,137.2705,137.2705,137.1757,137.1757,1667.0
2017-11-21 12:45:00,159.26,159.29,159.19,159.19,2015.0,137.2619,137.2877,137.2015,137.2015,2015.0
2017-11-21 12:50:00,159.14,159.18,159.05,159.06,2220.0,137.1584,137.1929,137.0809,137.0895,2220.0
2017-11-21 12:55:00,159.13,159.17,159.09,159.09,4102.0,137.1498,137.1843,137.1153,137.1153,4102.0
2017-11-21 13:00:00,159.11,159.11,159.0,159.03,2920.0,137.1326,137.1326,137.0378,137.0636,2920.0
2017-11-21 13:05:00,158.98,159.03,158.98,159.03,200.0,137.0205,137.0636,137.0205,137.0636,200.0
2017-11-21 13:10:00,159.0,159.08,158.96,159.05,6611.0,137.0378,137.1067,137.0033,137.0809,6611.0
2017-11-21 13:15:00,159.1,159.35,159.1,159.29,3425.0,137.124,137.3394,137.124,137.2877,3425.0
2017-11-21 13:20:00,159.24,159.29,159.21,159.29,500.0,137.2446,137.2877,137.2188,137.2877,500.0
2017-11-21 13:25:00,159.3,159.34,159.26,159.26,3105.0,137.2963,137.3308,137.2619,137.2619,3105.0
2017-11-21 13:30:00,159.3,159.3,159.15,159.17,1247.0,137.2963,137.2963,137.1671,137.1843,1247.0
2017-11-21 13:35:00,159.17,159.22,159.11,159.2,2500.0,137.1843,137.2274,137.1326,137.2102,2500.0
2017-11-21 13:40:00,159.25,159.25,159.16,159.16,1735.0,137.2532,137.2532,137.1757,137.1757,1735.0
2017-11-21 13:45:00,159.19,159.27,159.16,159.21,6728.0,137.2015,137.2705,137.1757,137.2188,6728.0
2017-11-21 13:50:00,159.19,159.33,159.18,159.33,4655.0,137.2015,137.3222,137.1929,137.3222,4655.0
2017-11-21 13:55:00,159.36,159.36,159.21,159.21,1305.0,137.3481,137.3481,137.2188,137.2188,1305.0
2017-11-21 14:00:00,159.13,159.17,159.1,159.13,1800.0,137.1498,137.1843,137.124,137.1498,1800.0
2017-11-21 14:05:00,159.14,159.25,159.13,159.15,3692.0,137.1584,137.2532,137.1498,137.1671,3692.0
2017-11-21 14:10:00,159.16,159.25,159.16,159.23,4300.0,137.1757,137.2532,137.1757,137.236,4300.0
2017-11-21 14:15:00,159.13,159.3,159.13,159.26,5420.0,137.1498,137.2963,137.1498,137.2619,5420.0
2017-11-21 14:20:00,159.23,159.44,159.2,159.44,3166.0,137.236,137.417,137.2102,137.417,3166.0
2017-11-21 14:25:00,159.4,159.47,159.36,159.41,6040.0,137.3825,137.4429,137.3481,137.3911,6040.0
2017-11-21 14:30:00,159.46,159.59,159.45,159.53,4978.0,137.4342,137.5463,137.4256,137.4946,4978.0
2017-11-21 14:35:00,159.53,159.65,159.5,159.5,1564.0,137.4946,137.598,137.4687,137.4687,1564.0
2017-11-21 14:40:00,159.55,159.57,159.44,159.44,1943.0,137.5118,137.529,137.417,137.417,1943.0
2017-11-21 14:45:00,159.49,159.58,159.46,159.54,2752.0,137.4601,137.5377,137.4342,137.5032,2752.0
2017-11-21 14:50:00,159.53,159.53,159.51,159.51,250.0,137.4946,137.4946,137.4773,137.4773,250.0
2017-11-21 14:55:00,159.56,159.62,159.49,159.61,2651.0,137.5204,137.5721,137.4601,137.5635,2651.0
2017-11-21 15:00:00,159.61,159.73,159.51,159.51,5275.0,137.5635,137.6669,137.4773,137.4773,5275.0
2017-11-21 15:05:00,159.63,159.73,159.57,159.73,5497.0,137.5808,137.6669,137.529,137.6669,5497.0
2017-11-21 15:10:00,159.75,159.75,159.59,159.59,1700.0,137.6842,137.6842,137.5463,137.5463,1700.0
2017-11-21 15:15:00,159.58,159.63,159.53,159.63,5427.0,137.5377,137.5808,137.4946,137.5808,5427.0
2017-11-21 15:20:00,159.63,159.7,159.59,159.69,4900.0,137.5808,137.6411,137.5463,137.6325,4900.0
2017-11-21 15:25:00,159.69,159.8,159.67,159.8,6719.0,137.6325,137.7273,137.6152,137.7273,6719.0
2017-11-21 15:30:00,159.77,159.83,159.73,159.79,5600.0,137.7014,137.7531,137.6669,137.7187,5600.0
2017-11-21 15:35:00,159.79,159.81,159.57,159.65,6408.0,137.7187,137.7359,137.529,137.598,6408.0
2017-11-21 15:40:00,159.6,159.8,159.59,159.76,10987.0,137.5549,137.7273,137.5463,137.6928,10987.0
2017-11-21 15:45:00,159.78,159.79,159.71,159.75,14606.0,137.71,137.7187,137.6497,137.6842,14606.0
2017-11-21 15:50:00,159.76,159.78,159.68,159.69,6382.0,137.6928,137.71,137.6239,137.6325,6382.0
2017-11-21 15:55:00,159.69,159.84,159.68,159.74,27197.0,137.6325,137.7618,137.6239,137.6756,27197.0
2017-11-22 09:30:00,159.95,160.55,159.27,160.55,7217.0,137.8566,138.3737,137.2705,138.3737,7217.0
2017-11-22 09:35:00,160.69,160.73,160.54,160.72,1405.0,138.4943,138.5288,138.3651,138.5202,1405.0
2017-11-22 09:40:00,160.47,160.68,160.39,160.51,4443.0,138.3047,138.4857,138.2358,138.3392,4443.0
2017-11-22 09:45:00,160.54,160.65,160.45,160.45,12000.0,138.3651,138.4599,138.2875,138.2875,12000.0
2017-11-22 09:50:00,160.43,160.89,160.33,160.42,19418.0,138.2703,138.6667,138.1841,138.2616,19418.0
2017-11-22 09:55:00,160.4,160.46,160.13,160.13,1700.0,138.2444,138.2961,138.0117,138.0117,1700.0
2017-11-22 10:00:00,160.19,160.67,160.06,160.55,6603.0,138.0634,138.4771,137.9514,138.3737,6603.0
2017-11-22 10:05:00,160.61,160.84,160.6,160.84,2600.0,138.4254,138.6236,138.4168,138.6236,2600.0
2017-11-22 10:10:00,160.76,160.76,160.31,160.61,5192.0,138.5547,138.5547,138.1668,138.4254,5192.0
2017-11-22 10:15:00,160.45,160.59,160.12,160.22,2600.0,138.2875,138.4082,138.0031,138.0893,2600.0
2017-11-22 10:20:00,160.12,160.17,160.0,160.09,3900.0,138.0031,138.0462,137.8997,137.9772,3900.0
2017-11-22 10:25:00,160.02,160.08,159.87,160.01,1742.0,137.9169,137.9686,137.7876,137.9083,1742.0
2017-11-22 10:30:00,160.09,160.24,160.09,160.19,4788.0,137.9772,138.1065,137.9772,138.0634,4788.0
2017-11-22 10:35:00,160.16,160.19,159.96,160.15,3400.0,138.0376,138.0634,137.8652,138.0289,3400.0
2017-11-22 10:40:00,160.17,160.52,160.17,160.52,4000.0,138.0462,138.3478,138.0462,138.3478,4000.0
2017-11-22 10:45:00,160.49,160.49,159.96,159.96,3100.0,138.322,138.322,137.8652,137.8652,3100.0
2017-11-22 10:50:00,159.96,160.04,159.7,159.8,8322.0,137.8652,137.9341,137.6411,137.7273,8322.0
2017-11-22 10:55:00,159.8,159.97,159.73,159.78,3753.0,137.7273,137.8738,137.6669,137.71,3753.0
2017-11-22 11:00:00,159.78,159.83,159.7,159.75,5733.0,137.71,137.7531,137.6411,137.6842,5733.0
2017-11-22 11:05:00,159.79,159.94,159.75,159.89,6396.0,137.7187,137.8479,137.6842,137.8048,6396.0
2017-11-22 11:10:00,159.89,159.89,159.67,159.67,2100.0,137.8048,137.8048,137.6152,137.6152,2100.0
2017-11-22 11:15:00,159.67,159.77,159.66,159.71,5510.0,137.6152,137.7014,137.6066,137.6497,5510.0
2017-11-22 11:20:00,159.72,159.95,159.63,159.78,6729.0,137.6583,137.8566,137.5808,137.71,6729.0
2017-11-22 11:25:00,159.81,159.82,159.51,159.51,2881.0,137.7359,137.7445,137.4773,137.4773,2881.0
2017-11-22 11:30:00,159.47,159.48,159.38,159.38,3001.0,137.4429,137.4515,137.3653,137.3653,3001.0
2017-11-22 11:35:00,159.34,159.43,159.29,159.43,3474.0,137.3308,137.4084,137.2877,137.4084,3474.0
2017-11-22 11:40:00,159.48,159.71,159.48,159.68,2754.0,137.4515,137.6497,137.4515,137.6239,2754.0
2017-11-22 11:45:00,159.71,159.76,159.37,159.42,5000.0,137.6497,137.6928,137.3567,137.3998,5000.0
2017-11-22 11:50:00,159.48,159.71,159.48,159.7,2000.0,137.4515,137.6497,137.4515,137.6411,2000.0
2017-11-22 11:55:00,159.72,159.72,159.62,159.66,1600.0,137.6583,137.6583,137.5721,137.6066,1600.0
2017-11-22 12:00:00,159.66,159.69,159.43,159.44,3070.0,137.6066,137.6325,137.4084,137.417,3070.0
2017-11-22 12:05:00,159.4,159.61,159.39,159.53,2490.0,137.3825,137.5635,137.3739,137.4946,2490.0
2017-11-22 12:10:00,159.61,159.66,159.51,159.52,3935.0,137.5635,137.6066,137.4773,137.486,3935.0
2017-11-22 12:15:00,159.52,159.52,159.37,159.37,700.0,137.486,137.486,137.3567,137.3567,700.0
2017-11-22 12:20:00,159.29,159.52,159.22,159.52,4050.0,137.2877,137.486,137.2274,137.486,4050.0
2017-11-22 12:25:00,159.54,159.67,159.54,159.57,3308.0,137.5032,137.6152,137.5032,137.529,3308.0
2017-11-22 12:30:00,159.53,159.53,159.41,159.42,945.0,137.4946,137.4946,137.3911,137.3998,945.0
2017-11-22 12:35:00,159.43,159.49,159.42,159.44,4136.0,137.4084,137.4601,137.3998,137.417,4136.0
2017-11-22 12:40:00,159.53,159.59,159.49,159.49,1000.0,137.4946,137.5463,137.4601,137.4601,1000.0
2017-11-22 12:45:00,159.51,159.51,159.5,159.51,236.0,137.4773,137.4773,137.4687,137.4773,236.0
2017-11-22 12:50:00,159.46,159.55,159.34,159.44,5699.0,137.4342,137.5118,137.3308,137.417,5699.0
2017-11-22 12:55:00,159.31,159.31,159.31,159.31,300.0,137.305,137.305,137.305,137.305,300.0
2017-11-22 13:00:00,159.34,159.36,159.3,159.36,1043.0,137.3308,137.3481,137.2963,137.3481,1043.0
2017-11-22 13:05:00,159.42,159.48,159.36,159.36,8307.0,137.3998,137.4515,137.3481,137.3481,8307.0
2017-11-22 13:10:00,159.31,159.31,159.24,159.24,426.0,137.305,137.305,137.2446,137.2446,426.0
2017-11-22 13:15:00,159.27,159.28,159.18,159.22,825.0,137.2705,137.2791,137.1929,137.2274,825.0
2017-11-22 13:20:00,159.19,159.19,158.97,158.97,700.0,137.2015,137.2015,137.0119,137.0119,700.0
2017-11-22 13:25:00,158.96,159.31,158.96,159.15,5099.0,137.0033,137.305,137.0033,137.1671,5099.0
2017-11-22 13:30:00,159.2,159.3,159.15,159.15,1107.0,137.2102,137.2963,137.1671,137.1671,1107.0
2017-11-22 13:35:00,159.2,159.27,159.15,159.27,2018.0,137.2102,137.2705,137.1671,137.2705,2018.0
2017-11-22 13:40:00,159.2,159.33,159.16,159.33,2912.0,137.2102,137.3222,137.1757,137.3222,2912.0
2017-11-22 13:45:00,159.43,159.49,159.39,159.39,2387.0,137.4084,137.4601,137.3739,137.3739,2387.0
2017-11-22 13:50:00,159.42,159.57,159.38,159.57,2800.0,137.3998,137.529,137.3653,137.529,2800.0
2017-11-22 13:55:00,159.54,159.54,159.46,159.46,1400.0,137.5032,137.5032,137.4342,137.4342,1400.0
2017-11-22 14:00:00,159.41,159.41,159.25,159.3,1415.0,137.3911,137.3911,137.2532,137.2963,1415.0
2017-11-22 14:05:00,159.25,159.43,159.13,159.43,1548.0,137.2532,137.4084,137.1498,137.4084,1548.0
2017-11-22 14:10:00,159.44,159.73,159.44,159.68,4068.0,137.417,137.6669,137.417,137.6239,4068.0
2017-11-22 14:15:00,159.58,159.7,159.56,159.56,1890.0,137.5377,137.6411,137.5204,137.5204,1890.0
2017-11-22 14:20:00,159.37,159.51,159.37,159.5,1162.0,137.3567,137.4773,137.3567,137.4687,1162.0
2017-11-22 14:25:00,159.46,159.53,159.37,159.37,2562.0,137.4342,137.4946,137.3567,137.3567,2562.0
2017-11-22 14:30:00,159.5,159.5,159.36,159.36,1420.0,137.4687,137.4687,137.3481,137.3481,1420.0
2017-11-22 14:35:00,159.37,159.59,159.37,159.59,2923.0,137.3567,137.5463,137.3567,137.5463,2923.0
2017-11-22 14:40:00,159.52,159.52,159.45,159.49,452.0,137.486,137.486,137.4256,137.4601,452.0
2017-11-22 14:45:00,159.45,159.54,159.45,159.5,2300.0,137.4256,137.5032,137.4256,137.4687,2300.0
2017-11-22 14:50:00,159.54,159.59,159.48,159.48,2000.0,137.5032,137.5463,137.4515,137.4515,2000.0
2017-11-22 14:55:00,159.47,159.62,159.45,159.54,3941.0,137.4429,137.5721,137.4256,137.5032,3941.0
2017-11-22 15:00:00,159.48,159.48,159.43,159.48,2506.0,137.4515,137.4515,137.4084,137.4515,2506.0
2017-11-22 15:05:00,159.43,159.51,159.43,159.51,1400.0,137.4084,137.4773,137.4084,137.4773,1400.0
2017-11-22 15:10:00,159.47,159.52,159.36,159.37,2600.0,137.4429,137.486,137.3481,137.3567,2600.0
2017-11-22 15:15:00,159.37,159.44,159.22,159.44,7068.0,137.3567,137.417,137.2274,137.417,7068.0
2017-11-22 15:20:00,159.49,159.63,159.45,159.45,5410.0,137.4601,137.5808,137.4256,137.4256,5410.0
2017-11-22 15:25:00,159.42,159.46,159.42,159.45,1500.0,137.3998,137.4342,137.3998,137.4256,1500.0
2017-11-22 15:30:00,159.46,159.62,159.46,159.62,3700.0,137.4342,137.5721,137.4342,137.5721,3700.0
2017-11-22 15:35:00,159.62,159.7,159.61,159.65,4940.0,137.5721,137.6411,137.5635,137.598,4940.0
2017-11-22 15:40:00,159.65,159.94,159.62,159.87,14020.0,137.598,137.8479,137.5721,137.7876,14020.0
2017-11-22 15:45:00,159.81,159.93,159.77,159.79,10649.0,137.7359,137.8393,137.7014,137.7187,10649.0
2017-11-22 15:50:00,159.77,159.83,159.75,159.78,6331.0,137.7014,137.7531,137.6842,137.71,6331.0
2017-11-22 15:55:00,159.77,159.86,159.61,159.62,21738.0,137.7014,137.779,137.5635,137.5721,21738.0
2017-11-24 09:30:00,160.4,160.4,159.44,159.62,7346.0,138.2444,138.2444,137.417,137.5721,7346.0
2017-11-24 09:35:00,159.7,159.7,159.18,159.21,925.0,137.6411,137.6411,137.1929,137.2188,925.0
2017-11-24 09:40:00,159.31,159.56,159.19,159.5,1200.0,137.305,137.5204,137.2015,137.4687,1200.0
2017-11-24 09:45:00,159.56,159.84,159.46,159.81,3146.0,137.5204,137.7618,137.4342,137.7359,3146.0
2017-11-24 09:50:00,159.72,159.72,159.58,159.58,500.0,137.6583,137.6583,137.5377,137.5377,500.0
2017-11-24 09:55:00,159.64,159.64,159.42,159.5,4500.0,137.5894,137.5894,137.3998,137.4687,4500.0
2017-11-24 10:00:00,159.49,159.53,159.23,159.3,5050.0,137.4601,137.4946,137.236,137.2963,5050.0
2017-11-24 10:05:00,159.19,159.45,159.19,159.38,2600.0,137.2015,137.4256,137.2015,137.3653,2600.0
2017-11-24 10:10:00,159.44,159.58,159.44,159.49,1400.0,137.417,137.5377,137.417,137.4601,1400.0
2017-11-24 10:15:00,159.5,159.5,159.5,159.5,100.0,137.4687,137.4687,137.4687,137.4687,100.0
2017-11-24 10:20:00,159.43,159.47,159.43,159.47,200.0,137.4084,137.4429,137.4084,137.4429,200.0
2017-11-24 10:25:00,159.31,159.4,159.27,159.27,2100.0,137.305,137.3825,137.2705,137.2705,2100.0
2017-11-24 10:30:00,159.33,159.42,159.29,159.42,1100.0,137.3222,137.3998,137.2877,137.3998,1100.0
2017-11-24 10:35:00,159.43,159.43,159.33,159.33,309.0,137.4084,137.4084,137.3222,137.3222,309.0
2017-11-24 10:40:00,159.34,159.34,159.28,159.28,300.0,137.3308,137.3308,137.2791,137.2791,300.0
2017-11-24 10:45:00,159.24,159.24,159.19,159.19,1700.0,137.2446,137.2446,137.2015,137.2015,1700.0
2017-11-24 10:50:00,159.06,159.66,159.05,159.63,18047.0,137.0895,137.6066,137.0809,137.5808,18047.0
2017-11-24 10:55:00,159.78,159.78,159.56,159.56,2529.0,137.71,137.71,137.5204,137.5204,2529.0
2017-11-24 11:00:00,159.51,159.51,159.51,159.51,310.0,137.4773,137.4773,137.4773,137.4773,310.0
2017-11-24 11:05:00,159.5,159.55,159.47,159.49,1200.0,137.4687,137.5118,137.4429,137.4601,1200.0
2017-11-24 11:10:00,159.41,159.45,159.4,159.45,400.0,137.3911,137.4256,137.3825,137.4256,400.0
2017-11-24 11:15:00,159.47,159.53,159.45,159.51,2900.0,137.4429,137.4946,137.4256,137.4773,2900.0
2017-11-24 11:20:00,159.47,159.58,159.46,159.5,700.0,137.4429,137.5377,137.4342,137.4687,700.0
2017-11-24 11:25:00,159.63,159.63,159.56,159.56,587.0,137.5808,137.5808,137.5204,137.5204,587.0
2017-11-24 11:30:00,159.49,159.49,159.39,159.39,500.0,137.4601,137.4601,137.3739,137.3739,500.0
2017-11-24 11:35:00,159.44,159.7,159.43,159.68,3335.0,137.417,137.6411,137.4084,137.6239,3335.0
2017-11-24 11:40:00,159.68,159.8,159.66,159.75,2561.0,137.6239,137.7273,137.6066,137.6842,2561.0
2017-11-24 11:45:00,159.75,159.75,159.75,159.75,0.0,137.6842,137.6842,137.6842,137.6842,0.0
2017-11-24 11:50:00,159.75,159.92,159.75,159.87,4451.0,137.6842,137.8307,137.6842,137.7876,4451.0
2017-11-24 11:55:00,159.87,159.87,159.87,159.87,200.0,137.7876,137.7876,137.7876,137.7876,200.0
2017-11-24 12:00:00,159.85,159.89,159.75,159.81,5298.0,137.7704,137.8048,137.6842,137.7359,5298.0
2017-11-24 12:05:00,159.8,159.88,159.72,159.88,3971.0,137.7273,137.7962,137.6583,137.7962,3971.0
2017-11-24 12:10:00,159.89,159.93,159.89,159.93,639.0,137.8048,137.8393,137.8048,137.8393,639.0
2017-11-24 12:15:00,159.91,159.95,159.91,159.95,2008.0,137.8221,137.8566,137.8221,137.8566,2008.0
2017-11-24 12:20:00,159.91,159.97,159.9,159.97,2144.0,137.8221,137.8738,137.8135,137.8738,2144.0
2017-11-24 12:25:00,159.92,160.0,159.87,160.0,3257.0,137.8307,137.8997,137.7876,137.8997,3257.0
2017-11-24 12:30:00,159.92,159.99,159.92,159.99,1676.0,137.8307,137.891,137.8307,137.891,1676.0
2017-11-24 12:35:00,160.0,160.0,159.73,159.8,4967.0,137.8997,137.8997,137.6669,137.7273,4967.0
2017-11-24 12:40:00,159.79,160.07,159.79,159.96,12823.0,137.7187,137.96,137.7187,137.8652,12823.0
2017-11-24 12:45:00,159.84,159.89,159.55,159.55,1700.0,137.7618,137.8048,137.5118,137.5118,1700.0
2017-11-24 12:50:00,159.53,159.62,159.5,159.59,5413.0,137.4946,137.5721,137.4687,137.5463,5413.0
2017-11-24 12:55:00,159.56,159.58,159.44,159.56,6268.0,137.5204,137.5377,137.417,137.5204,6268.0
2017-11-27 09:30:00,159.97,160.42,159.86,160.02,8753.0,137.8738,138.2616,137.779,137.9169,8753.0
2017-11-27 09:35:00,160.12,160.77,159.77,160.77,6608.0,138.0031,138.5633,137.7014,138.5633,6608.0
2017-11-27 09:40:00,160.78,161.26,160.6,160.61,5390.0,138.5719,138.9856,138.4168,138.4254,5390.0
2017-11-27 09:45:00,160.73,160.93,160.43,160.45,5863.0,138.5288,138.7012,138.2703,138.2875,5863.0
2017-11-27 09:50:00,160.28,160.31,160.2,160.2,1200.0,138.141,138.1668,138.072,138.072,1200.0
2017-11-27 09:55:00,160.2,160.33,159.82,159.83,10573.0,138.072,138.1841,137.7445,137.7531,10573.0
2017-11-27 10:00:00,159.9,160.16,159.82,160.12,4764.0,137.8135,138.0376,137.7445,138.0031,4764.0
2017-11-27 10:05:00,160.11,160.22,159.87,160.22,3401.0,137.9945,138.0893,137.7876,138.0893,3401.0
2017-11-27 10:10:00,160.15,160.55,160.1,160.29,9152.0,138.0289,138.3737,137.9858,138.1496,9152.0
2017-11-27 10:15:00,160.36,160.47,160.36,160.47,1370.0,138.2099,138.3047,138.2099,138.3047,1370.0
2017-11-27 10:20:00,160.49,160.58,160.4,160.4,1925.0,138.322,138.3995,138.2444,138.2444,1925.0
2017-11-27 10:25:00,160.4,160.7,160.36,160.66,5949.0,138.2444,138.503,138.2099,138.4685,5949.0
2017-11-27 10:30:00,160.74,160.81,160.55,160.61,7654.0,138.5374,138.5978,138.3737,138.4254,7654.0
2017-11-27 10:35:00,160.53,160.61,160.44,160.44,1224.0,138.3564,138.4254,138.2789,138.2789,1224.0
2017-11-27 10:40:00,160.41,160.46,160.35,160.45,1306.0,138.253,138.2961,138.2013,138.2875,1306.0
2017-11-27 10:45:00,160.47,160.53,160.46,160.46,1143.0,138.3047,138.3564,138.2961,138.2961,1143.0
2017-11-27 10:50:00,160.49,160.54,160.38,160.38,1303.0,138.322,138.3651,138.2272,138.2272,1303.0
2017-11-27 10:55:00,160.39,160.48,160.38,160.48,1200.0,138.2358,138.3133,138.2272,138.3133,1200.0
2017-11-27 11:00:00,160.44,160.6,160.38,160.43,3508.0,138.2789,138.4168,138.2272,138.2703,3508.0
2017-11-27 11:05:00,160.43,160.73,160.43,160.68,2601.0,138.2703,138.5288,138.2703,138.4857,2601.0
2017-11-27 11:10:00,160.66,160.76,160.54,160.6,3434.0,138.4685,138.5547,138.3651,138.4168,3434.0
2017-11-27 11:15:00,160.51,160.51,160.41,160.41,702.0,138.3392,138.3392,138.253,138.253,702.0
2017-11-27 11:20:00,160.34,160.39,160.19,160.3,4921.0,138.1927,138.2358,138.0634,138.1582,4921.0
2017-11-27 11:25:00,160.3,160.3,160.17,160.22,1400.0,138.1582,138.1582,138.0462,138.0893,1400.0
2017-11-27 11:30:00,160.19,160.21,160.1,160.15,3906.0,138.0634,138.0806,137.9858,138.0289,3906.0
2017-11-27 11:35:00,160.12,160.13,160.0,160.06,1903.0,138.0031,138.0117,137.8997,137.9514,1903.0
2017-11-27 11:40:00,160.05,160.05,159.95,159.98,1404.0,137.9427,137.9427,137.8566,137.8824,1404.0
2017-11-27 11:45:00,159.98,160.7,159.98,160.7,17036.0,137.8824,138.503,137.8824,138.503,17036.0
2017-11-27 11:50:00,160.63,160.73,160.6,160.69,6583.0,138.4426,138.5288,138.4168,138.4943,6583.0
2017-11-27 11:55:00,160.67,160.99,160.63,160.9,13707.0,138.4771,138.7529,138.4426,138.6753,13707.0
2017-11-27 12:00:00,160.88,160.96,160.73,160.74,3571.0,138.6581,138.727,138.5288,138.5374,3571.0
2017-11-27 12:05:00,160.8,160.8,160.52,160.65,2233.0,138.5891,138.5891,138.3478,138.4599,2233.0
2017-11-27 12:10:00,160.56,160.56,160.44,160.44,804.0,138.3823,138.3823,138.2789,138.2789,804.0
2017-11-27 12:15:00,160.43,160.5,160.43,160.45,405.0,138.2703,138.3306,138.2703,138.2875,405.0
2017-11-27 12:20:00,160.37,160.46,160.37,160.4,3105.0,138.2185,138.2961,138.2185,138.2444,3105.0
2017-11-27 12:25:00,160.28,160.28,160.22,160.25,2657.0,138.141,138.141,138.0893,138.1151,2657.0
2017-11-27 12:30:00,160.23,160.32,160.2,160.2,1866.0,138.0979,138.1755,138.072,138.072,1866.0
2017-11-27 12:35:00,160.18,160.31,160.18,160.22,604.0,138.0548,138.1668,138.0548,138.0893,604.0
2017-11-27 12:40:00,160.22,160.22,160.17,160.17,701.0,138.0893,138.0893,138.0462,138.0462,701.0
2017-11-27 12:45:00,160.09,160.14,160.09,160.14,346.0,137.9772,138.0203,137.9772,138.0203,346.0
2017-11-27 12:50:00,160.14,160.18,160.0,160.05,3605.0,138.0203,138.0548,137.8997,137.9427,3605.0
2017-11-27 12:55:00,160.04,160.04,160.0,160.03,556.0,137.9341,137.9341,137.8997,137.9255,556.0
2017-11-27 13:00:00,159.98,160.21,159.98,160.16,5718.0,137.8824,138.0806,137.8824,138.0376,5718.0
2017-11-27 13:05:00,160.17,160.41,160.14,160.41,3064.0,138.0462,138.253,138.0203,138.253,3064.0
2017-11-27 13:10:00,160.44,160.48,160.44,160.47,1442.0,138.2789,138.3133,138.2789,138.3047,1442.0
2017-11-27 13:15:00,160.39,160.41,160.32,160.32,1704.0,138.2358,138.253,138.1755,138.1755,1704.0
2017-11-27 13:20:00,160.33,160.35,160.3,160.3,1583.0,138.1841,138.2013,138.1582,138.1582,1583.0
2017-11-27 13:25:00,160.28,160.3,160.21,160.21,720.0,138.141,138.1582,138.0806,138.0806,720.0
2017-11-27 13:30:00,160.15,160.15,160.04,160.04,519.0,138.0289,138.0289,137.9341,137.9341,519.0
2017-11-27 13:35:00,160.11,160.11,160.07,160.07,346.0,137.9945,137.9945,137.96,137.96,346.0
2017-11-27 13:40:00,160.06,160.27,160.04,160.27,3891.0,137.9514,138.1324,137.9341,138.1324,3891.0
2017-11-27 13:45:00,160.21,160.22,160.16,160.17,1301.0,138.0806,138.0893,138.0376,138.0462,1301.0
2017-11-27 13:50:00,160.05,160.2,160.05,160.18,2500.0,137.9427,138.072,137.9427,138.0548,2500.0
2017-11-27 13:55:00,160.18,160.28,160.17,160.18,3111.0,138.0548,138.141,138.0462,138.0548,3111.0
2017-11-27 14:00:00,160.2,160.2,160.1,160.17,1097.0,138.072,138.072,137.9858,138.0462,1097.0
2017-11-27 14:05:00,160.11,160.14,160.0,160.0,3015.0,137.9945,138.0203,137.8997,137.8997,3015.0
2017-11-27 14:10:00,160.03,160.15,160.02,160.15,6718.0,137.9255,138.0289,137.9169,138.0289,6718.0
2017-11-27 14:15:00,160.16,160.38,160.15,160.38,5600.0,138.0376,138.2272,138.0289,138.2272,5600.0
2017-11-27 14:20:00,160.36,160.38,160.26,160.31,5001.0,138.2099,138.2272,138.1237,138.1668,5001.0
2017-11-27 14:25:00,160.31,160.32,160.25,160.29,7243.0,138.1668,138.1755,138.1151,138.1496,7243.0
2017-11-27 14:30:00,160.28,160.29,160.22,160.22,1201.0,138.141,138.1496,138.0893,138.0893,1201.0
2017-11-27 14:35:00,160.22,160.22,160.04,160.07,5719.0,138.0893,138.0893,137.9341,137.96,5719.0
2017-11-27 14:40:00,160.04,160.04,159.85,159.85,2501.0,137.9341,137.9341,137.7704,137.7704,2501.0
2017-11-27 14:45:00,159.8,159.82,159.67,159.67,5998.0,137.7273,137.7445,137.6152,137.6152,5998.0
2017-11-27 14:50:00,159.67,159.75,159.44,159.44,6351.0,137.6152,137.6842,137.417,137.417,6351.0
2017-11-27 14:55:00,159.53,159.57,159.27,159.37,9886.0,137.4946,137.529,137.2705,137.3567,9886.0
2017-11-27 15:00:00,159.37,159.45,159.28,159.39,17550.0,137.3567,137.4256,137.2791,137.3739,17550.0
2017-11-27 15:05:00,159.33,159.5,159.31,159.5,9512.0,137.3222,137.4687,137.305,137.4687,9512.0
2017-11-27 15:10:00,159.47,159.57,159.44,159.5,10636.0,137.4429,137.529,137.417,137.4687,10636.0
2017-11-27 15:15:00,159.52,159.56,159.49,159.56,4537.0,137.486,137.5204,137.4601,137.5204,4537.0
2017-11-27 15:20:00,159.6,159.67,159.57,159.57,4808.0,137.5549,137.6152,137.529,137.529,4808.0
2017-11-27 15:25:00,159.56,159.57,159.37,159.45,6938.0,137.5204,137.529,137.3567,137.4256,6938.0
2017-11-27 15:30:00,159.48,159.62,159.41,159.41,12790.0,137.4515,137.5721,137.3911,137.3911,12790.0
2017-11-27 15:35:00,159.45,159.51,159.23,159.29,13982.0,137.4256,137.4773,137.236,137.2877,13982.0
2017-11-27 15:40:00,159.29,159.44,159.21,159.33,14379.0,137.2877,137.417,137.2188,137.3222,14379.0
2017-11-27 15:45:00,159.31,159.42,159.23,159.26,17717.0,137.305,137.3998,137.236,137.2619,17717.0
2017-11-27 15:50:00,159.29,159.36,159.24,159.25,19954.0,137.2877,137.3481,137.2446,137.2532,19954.0
2017-11-27 15:55:00,159.25,159.26,159.03,159.22,99447.0,137.2532,137.2619,137.0636,137.2274,99447.0
2017-11-28 09:30:00,159.93,159.93,159.49,159.93,4197.0,137.8393,137.8393,137.4601,137.8393,4197.0
2017-11-28 09:35:00,159.59,159.62,159.32,159.53,2813.0,137.5463,137.5721,137.3136,137.4946,2813.0
2017-11-28 09:40:00,159.65,160.05,159.65,160.05,900.0,137.598,137.9427,137.598,137.9427,900.0
2017-11-28 09:45:00,160.03,160.04,159.83,159.94,4902.0,137.9255,137.9341,137.7531,137.8479,4902.0
2017-11-28 09:50:00,159.89,159.95,159.82,159.86,7652.0,137.8048,137.8566,137.7445,137.779,7652.0
2017-11-28 09:55:00,159.86,159.94,159.71,159.71,5496.0,137.779,137.8479,137.6497,137.6497,5496.0
2017-11-28 10:00:00,159.81,159.92,159.79,159.83,7577.0,137.7359,137.8307,137.7187,137.7531,7577.0
2017-11-28 10:05:00,159.87,159.89,159.57,159.63,4857.0,137.7876,137.8048,137.529,137.5808,4857.0
2017-11-28 10:10:00,159.56,159.83,159.56,159.83,4015.0,137.5204,137.7531,137.5204,137.7531,4015.0
2017-11-28 10:15:00,159.83,159.86,159.69,159.69,7418.0,137.7531,137.779,137.6325,137.6325,7418.0
2017-11-28 10:20:00,159.73,159.85,159.69,159.69,2692.0,137.6669,137.7704,137.6325,137.6325,2692.0
2017-11-28 10:25:00,159.69,159.83,159.59,159.83,5240.0,137.6325,137.7531,137.5463,137.7531,5240.0
2017-11-28 10:30:00,159.83,159.87,159.81,159.81,4292.0,137.7531,137.7876,137.7359,137.7359,4292.0
2017-11-28 10:35:00,159.8,159.88,159.79,159.82,8743.0,137.7273,137.7962,137.7187,137.7445,8743.0
2017-11-28 10:40:00,159.89,160.01,159.81,160.01,3747.0,137.8048,137.9083,137.7359,137.9083,3747.0
2017-11-28 10:45:00,160.08,160.17,160.0,160.05,2920.0,137.9686,138.0462,137.8997,137.9427,2920.0
2017-11-28 10:50:00,160.1,160.1,159.93,160.03,5734.0,137.9858,137.9858,137.8393,137.9255,5734.0
2017-11-28 10:55:00,160.0,160.05,159.85,159.86,3901.0,137.8997,137.9427,137.7704,137.779,3901.0
2017-11-28 11:00:00,159.85,159.92,159.68,159.92,6498.0,137.7704,137.8307,137.6239,137.8307,6498.0
2017-11-28 11:05:00,159.9,159.9,159.71,159.82,3650.0,137.8135,137.8135,137.6497,137.7445,3650.0
2017-11-28 11:10:00,159.85,159.91,159.76,159.81,3000.0,137.7704,137.8221,137.6928,137.7359,3000.0
2017-11-28 11:15:00,159.8,160.02,159.8,160.01,3202.0,137.7273,137.9169,137.7273,137.9083,3202.0
2017-11-28 11:20:00,159.92,160.03,159.92,160.02,3100.0,137.8307,137.9255,137.8307,137.9169,3100.0
2017-11-28 11:25:00,159.97,160.02,159.81,159.97,6100.0,137.8738,137.9169,137.7359,137.8738,6100.0
2017-11-28 11:30:00,160.01,160.14,160.01,160.13,7029.0,137.9083,138.0203,137.9083,138.0117,7029.0
2017-11-28 11:35:00,160.19,160.67,160.19,160.56,5925.0,138.0634,138.4771,138.0634,138.3823,5925.0
2017-11-28 11:40:00,160.65,160.65,160.54,160.54,1080.0,138.4599,138.4599,138.3651,138.3651,1080.0
2017-11-28 11:45:00,160.47,160.65,160.4,160.54,4638.0,138.3047,138.4599,138.2444,138.3651,4638.0
2017-11-28 11:50:00,160.58,160.58,160.58,160.58,100.0,138.3995,138.3995,138.3995,138.3995,100.0
2017-11-28 11:55:00,160.55,160.68,160.55,160.56,4743.0,138.3737,138.4857,138.3737,138.3823,4743.0
2017-11-28 12:00:00,160.61,160.81,160.61,160.66,9721.0,138.4254,138.5978,138.4254,138.4685,9721.0
2017-11-28 12:05:00,160.68,160.71,160.53,160.53,37370.0,138.4857,138.5116,138.3564,138.3564,37370.0
2017-11-28 12:10:00,160.47,160.5,160.37,160.45,12079.0,138.3047,138.3306,138.2185,138.2875,12079.0
2017-11-28 12:15:00,160.45,160.63,160.35,160.53,64192.0,138.2875,138.4426,138.2013,138.3564,64192.0
2017-11-28 12:20:00,160.53,160.94,160.5,160.88,13992.0,138.3564,138.7098,138.3306,138.6581,13992.0
2017-11-28 12:25:00,160.87,160.88,160.81,160.84,3667.0,138.6495,138.6581,138.5978,138.6236,3667.0
2017-11-28 12:30:00,160.79,160.88,160.75,160.83,3300.0,138.5805,138.6581,138.5461,138.615,3300.0
2017-11-28 12:35:00,160.79,160.79,160.69,160.72,6113.0,138.5805,138.5805,138.4943,138.5202,6113.0
2017-11-28 12:40:00,160.72,160.8,160.68,160.75,3500.0,138.5202,138.5891,138.4857,138.5461,3500.0
2017-11-28 12:45:00,160.8,160.89,160.64,160.7,34090.0,138.5891,138.6667,138.4512,138.503,34090.0
2017-11-28 12:50:00,160.77,161.04,160.6,161.04,3428.0,138.5633,138.796,138.4168,138.796,3428.0
2017-11-28 12:55:00,161.09,161.39,161.08,161.34,8456.0,138.8391,139.0977,138.8305,139.0546,8456.0
2017-11-28 13:00:00,161.41,161.51,161.36,161.51,9640.0,139.1149,139.2011,139.0718,139.2011,9640.0
2017-11-28 13:05:00,161.43,161.56,161.33,161.55,7748.0,139.1321,139.2442,139.0459,139.2356,7748.0
2017-11-28 13:10:00,161.56,161.6,161.23,161.26,10727.0,139.2442,139.2786,138.9598,138.9856,10727.0
2017-11-28 13:15:00,161.21,161.25,161.16,161.16,4873.0,138.9425,138.977,138.8994,138.8994,4873.0
2017-11-28 13:20:00,161.14,161.15,160.92,160.96,3300.0,138.8822,138.8908,138.6926,138.727,3300.0
2017-11-28 13:25:00,160.93,160.98,160.79,160.82,9417.0,138.7012,138.7443,138.5805,138.6064,9417.0
2017-11-28 13:30:00,160.79,161.13,160.79,161.12,7977.0,138.5805,138.8736,138.5805,138.8649,7977.0
2017-11-28 13:35:00,161.12,161.27,161.11,161.18,3529.0,138.8649,138.9942,138.8563,138.9167,3529.0
2017-11-28 13:40:00,161.19,161.2,160.98,161.11,11450.0,138.9253,138.9339,138.7443,138.8563,11450.0
2017-11-28 13:45:00,161.12,161.13,160.99,160.99,7441.0,138.8649,138.8736,138.7529,138.7529,7441.0
2017-11-28 13:50:00,160.97,161.09,160.77,160.77,3000.0,138.7357,138.8391,138.5633,138.5633,3000.0
2017-11-28 13:55:00,160.81,160.85,160.69,160.71,3705.0,138.5978,138.6322,138.4943,138.5116,3705.0
2017-11-28 14:00:00,160.66,160.66,160.5,160.51,2902.0,138.4685,138.4685,138.3306,138.3392,2902.0
2017-11-28 14:05:00,160.54,160.8,160.53,160.74,3052.0,138.3651,138.5891,138.3564,138.5374,3052.0
2017-11-28 14:10:00,160.75,160.75,160.58,160.59,4004.0,138.5461,138.5461,138.3995,138.4082,4004.0
2017-11-28 14:15:00,160.55,160.69,160.52,160.58,4200.0,138.3737,138.4943,138.3478,138.3995,4200.0
2017-11-28 14:20:00,160.62,160.74,160.62,160.74,936.0,138.434,138.5374,138.434,138.5374,936.0
2017-11-28 14:25:00,160.68,160.73,160.57,160.73,4800.0,138.4857,138.5288,138.3909,138.5288,4800.0
2017-11-28 14:30:00,160.7,160.94,160.62,160.84,4984.0,138.503,138.7098,138.434,138.6236,4984.0
2017-11-28 14:35:00,160.87,160.95,160.83,160.83,6097.0,138.6495,138.7184,138.615,138.615,6097.0
2017-11-28 14:40:00,160.88,161.11,160.88,161.06,6604.0,138.6581,138.8563,138.6581,138.8132,6604.0
2017-11-28 14:45:00,161.11,161.48,161.11,161.48,4989.0,138.8563,139.1752,138.8563,139.1752,4989.0
2017-11-28 14:50:00,161.53,161.76,161.48,161.69,6059.0,139.2183,139.4165,139.1752,139.3562,6059.0
2017-11-28 14:55:00,161.73,161.77,161.61,161.72,7719.0,139.3907,139.4252,139.2873,139.3821,7719.0
2017-11-28 15:00:00,161.61,161.86,161.55,161.78,6989.0,139.2873,139.5027,139.2356,139.4338,6989.0
2017-11-28 15:05:00,161.83,161.92,161.73,161.89,8363.0,139.4769,139.5544,139.3907,139.5286,8363.0
2017-11-28 15:10:00,161.86,162.23,161.86,162.21,5616.0,139.5027,139.8216,139.5027,139.8044,5616.0
2017-11-28 15:15:00,162.19,162.25,162.15,162.25,5404.0,139.7872,139.8389,139.7527,139.8389,5404.0
2017-11-28 15:20:00,162.27,162.37,162.27,162.37,3770.0,139.8561,139.9423,139.8561,139.9423,3770.0
2017-11-28 15:25:00,162.28,162.3,162.01,162.01,9309.0,139.8647,139.882,139.632,139.632,9309.0
2017-11-28 15:30:00,162.03,162.1,161.97,162.1,15766.0,139.6493,139.7096,139.5975,139.7096,15766.0
2017-11-28 15:35:00,162.09,162.18,161.83,161.92,11074.0,139.701,139.7785,139.4769,139.5544,11074.0
2017-11-28 15:40:00,161.93,162.07,161.88,161.97,9909.0,139.5631,139.6837,139.52,139.5975,9909.0
2017-11-28 15:45:00,161.99,162.09,161.94,162.04,16319.0,139.6148,139.701,139.5717,139.6579,16319.0
2017-11-28 15:50:00,162.04,162.1,161.99,161.99,25960.0,139.6579,139.7096,139.6148,139.6148,25960.0
2017-11-28 15:55:00,161.98,161.98,161.72,161.75,82782.0,139.6062,139.6062,139.3821,139.4079,82782.0
2017-11-29 09:30:00,162.99,164.11,162.9,164.09,12264.0,140.4767,141.4419,140.3991,141.4247,12264.0
2017-11-29 09:35:00,164.18,165.03,164.18,165.03,7512.0,141.5023,142.2349,141.5023,142.2349,7512.0
2017-11-29 09:40:00,165.0,165.67,165.0,165.34,21835.0,142.209,142.7865,142.209,142.5021,21835.0
2017-11-29 09:45:00,165.1,165.25,164.78,165.01,35614.0,142.2952,142.4245,142.0194,142.2176,35614.0
2017-11-29 09:50:00,165.04,165.06,164.72,164.72,16084.0,142.2435,142.2607,141.9677,141.9677,16084.0
2017-11-29 09:55:00,164.81,165.22,164.77,165.22,26931.0,142.0453,142.3986,142.0108,142.3986,26931.0
2017-11-29 10:00:00,165.23,165.25,164.79,165.25,24747.0,142.4072,142.4245,142.028,142.4245,24747.0
2017-11-29 10:05:00,165.2,165.26,164.84,164.93,8832.0,142.3814,142.4331,142.0711,142.1487,8832.0
2017-11-29 10:10:00,164.8,165.01,164.79,164.85,14810.0,142.0366,142.2176,142.028,142.0797,14810.0
2017-11-29 10:15:00,164.89,165.22,164.83,165.1,9178.0,142.1142,142.3986,142.0625,142.2952,9178.0
2017-11-29 10:20:00,165.18,165.29,165.06,165.14,14133.0,142.3642,142.459,142.2607,142.3297,14133.0
2017-11-29 10:25:00,165.18,165.33,165.03,165.03,10894.0,142.3642,142.4934,142.2349,142.2349,10894.0
2017-11-29 10:30:00,165.03,165.19,164.81,165.18,11687.0,142.2349,142.3728,142.0453,142.3642,11687.0
2017-11-29 10:35:00,165.23,165.65,165.19,165.58,8764.0,142.4072,142.7692,142.3728,142.7089,8764.0
2017-11-29 10:40:00,165.64,165.85,165.54,165.72,8308.0,142.7606,142.9416,142.6744,142.8296,8308.0
2017-11-29 10:45:00,165.7,165.86,165.56,165.76,11015.0,142.8123,142.9502,142.6917,142.864,11015.0
2017-11-29 10:50:00,165.73,165.94,165.67,165.94,2200.0,142.8382,143.0192,142.7865,143.0192,2200.0
2017-11-29 10:55:00,165.9,166.04,165.66,165.66,8608.0,142.9847,143.1054,142.7779,142.7779,8608.0
2017-11-29 11:00:00,165.61,165.72,165.18,165.29,9900.0,142.7348,142.8296,142.3642,142.459,9900.0
2017-11-29 11:05:00,165.28,165.56,165.15,165.36,5958.0,142.4503,142.6917,142.3383,142.5193,5958.0
2017-11-29 11:10:00,165.27,165.37,165.03,165.04,6226.0,142.4417,142.5279,142.2349,142.2435,6226.0
2017-11-29 11:15:00,165.04,165.16,164.77,165.0,15864.0,142.2435,142.3469,142.0108,142.209,15864.0
2017-11-29 11:20:00,164.84,165.02,164.82,164.86,6298.0,142.0711,142.2263,142.0539,142.0884,6298.0
2017-11-29 11:25:00,164.65,164.81,164.64,164.74,9900.0,141.9074,142.0453,141.8987,141.9849,9900.0
2017-11-29 11:30:00,164.75,164.81,164.54,164.62,7743.0,141.9935,142.0453,141.8126,141.8815,7743.0
2017-11-29 11:35:00,164.59,164.68,164.46,164.67,3889.0,141.8556,141.9332,141.7436,141.9246,3889.0
2017-11-29 11:40:00,164.52,164.53,164.22,164.22,2782.0,141.7953,141.8039,141.5368,141.5368,2782.0
2017-11-29 11:45:00,164.15,164.49,164.09,164.45,8364.0,141.4764,141.7695,141.4247,141.735,8364.0
2017-11-29 11:50:00,164.48,164.64,164.28,164.36,8624.0,141.7608,141.8987,141.5885,141.6574,8624.0
2017-11-29 11:55:00,164.29,164.29,163.91,163.91,2000.0,141.5971,141.5971,141.2696,141.2696,2000.0
2017-11-29 12:00:00,163.97,163.97,163.71,163.91,3766.0,141.3213,141.3213,141.0972,141.2696,3766.0
2017-11-29 12:05:00,163.84,163.9,163.63,163.85,2200.0,141.2092,141.261,141.0282,141.2179,2200.0
2017-11-29 12:10:00,163.91,164.09,163.9,163.99,2140.0,141.2696,141.4247,141.261,141.3385,2140.0
2017-11-29 12:15:00,163.91,164.16,163.86,164.06,4065.0,141.2696,141.485,141.2265,141.3989,4065.0
2017-11-29 12:20:00,164.16,164.16,163.97,163.97,1100.0,141.485,141.485,141.3213,141.3213,1100.0
2017-11-29 12:25:00,164.11,164.22,163.95,163.95,4082.0,141.4419,141.5368,141.304,141.304,4082.0
2017-11-29 12:30:00,163.92,163.92,163.77,163.77,820.0,141.2782,141.2782,141.1489,141.1489,820.0
2017-11-29 12:35:00,163.77,164.13,163.77,164.13,4833.0,141.1489,141.4592,141.1489,141.4592,4833.0
2017-11-29 12:40:00,164.29,164.31,164.19,164.31,1025.0,141.5971,141.6143,141.5109,141.6143,1025.0
2017-11-29 12:45:00,164.33,164.42,164.33,164.34,994.0,141.6316,141.7091,141.6316,141.6402,994.0
2017-11-29 12:50:00,164.34,164.35,164.26,164.26,2401.0,141.6402,141.6488,141.5712,141.5712,2401.0
2017-11-29 12:55:00,164.39,164.45,164.36,164.38,1000.0,141.6833,141.735,141.6574,141.6747,1000.0
2017-11-29 13:00:00,164.48,164.51,164.23,164.25,4595.0,141.7608,141.7867,141.5454,141.5626,4595.0
2017-11-29 13:05:00,164.2,164.29,164.14,164.14,2100.0,141.5195,141.5971,141.4678,141.4678,2100.0
2017-11-29 13:10:00,164.17,164.27,164.16,164.2,1025.0,141.4937,141.5798,141.485,141.5195,1025.0
2017-11-29 13:15:00,164.25,164.25,164.16,164.19,3300.0,141.5626,141.5626,141.485,141.5109,3300.0
2017-11-29 13:20:00,164.16,164.16,163.92,163.92,900.0,141.485,141.485,141.2782,141.2782,900.0
2017-11-29 13:25:00,163.96,164.02,163.89,163.89,1732.0,141.3127,141.3644,141.2523,141.2523,1732.0
2017-11-29 13:30:00,163.91,163.91,163.57,163.64,1400.0,141.2696,141.2696,140.9765,141.0369,1400.0
2017-11-29 13:35:00,163.55,163.63,163.44,163.57,4116.0,140.9593,141.0282,140.8645,140.9765,4116.0
2017-11-29 13:40:00,163.47,163.51,163.47,163.5,1400.0,140.8903,140.9248,140.8903,140.9162,1400.0
2017-11-29 13:45:00,163.49,163.49,163.21,163.21,5519.0,140.9076,140.9076,140.6663,140.6663,5519.0
2017-11-29 13:50:00,163.16,163.36,163.1,163.35,4478.0,140.6232,140.7955,140.5715,140.7869,4478.0
2017-11-29 13:55:00,163.28,163.55,163.2,163.53,4515.0,140.7266,140.9593,140.6576,140.9421,4515.0
2017-11-29 14:00:00,163.53,164.06,163.5,163.77,58399.0,140.9421,141.3989,140.9162,141.1489,58399.0
2017-11-29 14:05:00,163.68,164.0,163.67,163.96,7610.0,141.0713,141.3471,141.0627,141.3127,7610.0
2017-11-29 14:10:00,163.98,164.08,163.75,163.75,3247.0,141.3299,141.4161,141.1317,141.1317,3247.0
2017-11-29 14:15:00,163.76,163.88,163.71,163.79,5110.0,141.1403,141.2437,141.0972,141.1661,5110.0
2017-11-29 14:20:00,163.82,163.82,163.71,163.71,1525.0,141.192,141.192,141.0972,141.0972,1525.0
2017-11-29 14:25:00,163.73,163.75,163.59,163.67,9769.0,141.1144,141.1317,140.9938,141.0627,9769.0
2017-11-29 14:30:00,163.65,163.7,163.57,163.62,3990.0,141.0455,141.0886,140.9765,141.0196,3990.0
2017-11-29 14:35:00,163.62,163.72,163.42,163.47,5056.0,141.0196,141.1058,140.8473,140.8903,5056.0
2017-11-29 14:40:00,163.38,163.65,163.38,163.39,4700.0,140.8128,141.0455,140.8128,140.8214,4700.0
2017-11-29 14:45:00,163.38,163.64,163.35,163.6,5323.0,140.8128,141.0369,140.7869,141.0024,5323.0
2017-11-29 14:50:00,163.58,163.58,163.4,163.4,2667.0,140.9852,140.9852,140.83,140.83,2667.0
2017-11-29 14:55:00,163.42,163.67,163.41,163.54,11943.0,140.8473,141.0627,140.8386,140.9507,11943.0
2017-11-29 15:00:00,163.58,163.61,163.34,163.48,7700.0,140.9852,141.011,140.7783,140.899,7700.0
2017-11-29 15:05:00,163.51,163.58,163.39,163.55,5287.0,140.9248,140.9852,140.8214,140.9593,5287.0
2017-11-29 15:10:00,163.71,163.74,163.52,163.52,2769.0,141.0972,141.1231,140.9334,140.9334,2769.0
2017-11-29 15:15:00,163.5,163.59,163.48,163.52,8318.0,140.9162,140.9938,140.899,140.9334,8318.0
2017-11-29 15:20:00,163.52,163.68,163.5,163.62,15376.0,140.9334,141.0713,140.9162,141.0196,15376.0
2017-11-29 15:25:00,163.61,163.62,163.38,163.44,9364.0,141.011,141.0196,140.8128,140.8645,9364.0
2017-11-29 15:30:00,163.46,163.59,163.42,163.5,14476.0,140.8817,140.9938,140.8473,140.9162,14476.0
2017-11-29 15:35:00,163.5,163.6,163.46,163.55,13342.0,140.9162,141.0024,140.8817,140.9593,13342.0
2017-11-29 15:40:00,163.56,163.57,163.41,163.41,11732.0,140.9679,140.9765,140.8386,140.8386,11732.0
2017-11-29 15:45:00,163.41,163.57,163.41,163.57,22010.0,140.8386,140.9765,140.8386,140.9765,22010.0
2017-11-29 15:50:00,163.58,163.63,163.46,163.5,21160.0,140.9852,141.0282,140.8817,140.9162,21160.0
2017-11-29 15:55:00,163.53,163.59,163.47,163.53,34959.0,140.9421,140.9938,140.8903,140.9421,34959.0
2017-11-30 09:30:00,164.31,164.86,163.59,164.73,12541.0,141.6143,142.0884,140.9938,141.9763,12541.0
2017-11-30 09:35:00,164.69,164.89,164.37,164.83,7052.0,141.9418,142.1142,141.666,142.0625,7052.0
2017-11-30 09:40:00,164.82,164.82,164.22,164.45,28082.0,142.0539,142.0539,141.5368,141.735,28082.0
2017-11-30 09:45:00,164.49,164.5,163.77,163.83,7946.0,141.7695,141.7781,141.1489,141.2006,7946.0
2017-11-30 09:50:00,163.79,164.02,163.51,163.51,4284.0,141.1661,141.3644,140.9248,140.9248,4284.0
2017-11-30 09:55:00,163.51,164.09,163.51,163.91,6267.0,140.9248,141.4247,140.9248,141.2696,6267.0
2017-11-30 10:00:00,163.78,163.78,163.13,163.21,16009.0,141.1575,141.1575,140.5973,140.6663,16009.0
2017-11-30 10:05:00,163.22,163.37,163.01,163.22,8619.0,140.6749,140.8042,140.4939,140.6749,8619.0
2017-11-30 10:10:00,163.3,163.58,162.98,163.23,16341.0,140.7438,140.9852,140.468,140.6835,16341.0
2017-11-30 10:15:00,163.33,163.81,163.3,163.62,15948.0,140.7697,141.1834,140.7438,141.0196,15948.0
2017-11-30 10:20:00,163.65,164.05,163.44,163.56,13768.0,141.0455,141.3902,140.8645,140.9679,13768.0
2017-11-30 10:25:00,163.56,163.97,163.47,163.86,20043.0,140.9679,141.3213,140.8903,141.2265,20043.0
2017-11-30 10:30:00,163.77,163.78,163.52,163.63,9165.0,141.1489,141.1575,140.9334,141.0282,9165.0
2017-11-30 10:35:00,163.69,163.7,163.34,163.44,8454.0,141.08,141.0886,140.7783,140.8645,8454.0
2017-11-30 10:40:00,163.49,163.74,163.47,163.52,4549.0,140.9076,141.1231,140.8903,140.9334,4549.0
2017-11-30 10:45:00,163.45,163.59,163.28,163.5,6555.0,140.8731,140.9938,140.7266,140.9162,6555.0
2017-11-30 10:50:00,163.42,163.59,163.37,163.45,11962.0,140.8473,140.9938,140.8042,140.8731,11962.0
2017-11-30 10:55:00,163.54,163.91,163.43,163.79,25999.0,140.9507,141.2696,140.8559,141.1661,25999.0
2017-11-30 11:00:00,163.75,164.43,163.58,164.24,17504.0,141.1317,141.7177,140.9852,141.554,17504.0
2017-11-30 11:05:00,164.26,164.56,164.15,164.34,16485.0,141.5712,141.8298,141.4764,141.6402,16485.0
2017-11-30 11:10:00,164.41,164.5,164.23,164.29,12786.0,141.7005,141.7781,141.5454,141.5971,12786.0
2017-11-30 11:15:00,164.29,164.68,164.15,164.51,14433.0,141.5971,141.9332,141.4764,141.7867,14433.0
2017-11-30 11:20:00,164.52,164.56,164.3,164.31,31643.0,141.7953,141.8298,141.6057,141.6143,31643.0
2017-11-30 11:25:00,164.23,164.34,164.01,164.12,4344.0,141.5454,141.6402,141.3558,141.4506,4344.0
2017-11-30 11:30:00,164.2,164.2,163.88,164.0,8762.0,141.5195,141.5195,141.2437,141.3471,8762.0
2017-11-30 11:35:00,163.92,163.94,163.62,163.8,10950.0,141.2782,141.2954,141.0196,141.1748,10950.0
2017-11-30 11:40:00,163.88,163.96,163.59,163.83,9508.0,141.2437,141.3127,140.9938,141.2006,9508.0
2017-11-30 11:45:00,163.87,163.93,163.69,163.76,6844.0,141.2351,141.2868,141.08,141.1403,6844.0
2017-11-30 11:50:00,163.81,163.99,163.67,163.73,7635.0,141.1834,141.3385,141.0627,141.1144,7635.0
2017-11-30 11:55:00,163.71,163.81,163.64,163.72,6957.0,141.0972,141.1834,141.0369,141.1058,6957.0
2017-11-30 12:00:00,163.75,163.92,163.75,163.89,3631.0,141.1317,141.2782,141.1317,141.2523,3631.0
2017-11-30 12:05:00,163.9,164.21,163.84,164.19,8806.0,141.261,141.5281,141.2092,141.5109,8806.0
2017-11-30 12:10:00,164.19,164.24,164.03,164.21,8496.0,141.5109,141.554,141.373,141.5281,8496.0
2017-11-30 12:15:00,164.27,164.37,164.2,164.27,5176.0,141.5798,141.666,141.5195,141.5798,5176.0
2017-11-30 12:20:00,164.36,164.4,164.17,164.23,6669.0,141.6574,141.6919,141.4937,141.5454,6669.0
2017-11-30 12:25:00,164.32,164.32,164.18,164.2,9380.0,141.6229,141.6229,141.5023,141.5195,9380.0
2017-11-30 12:30:00,164.17,164.53,164.11,164.53,46401.0,141.4937,141.8039,141.4419,141.8039,46401.0
2017-11-30 12:35:00,164.56,164.75,164.49,164.7,10991.0,141.8298,141.9935,141.7695,141.9505,10991.0
2017-11-30 12:40:00,164.71,165.12,164.69,165.1,11463.0,141.9591,142.3124,141.9418,142.2952,11463.0
2017-11-30 12:45:00,165.11,165.52,165.03,165.48,8790.0,142.3038,142.6572,142.2349,142.6227,8790.0
2017-11-30 12:50:00,165.43,165.57,165.3,165.57,2605.0,142.5796,142.7003,142.4676,142.7003,2605.0
2017-11-30 12:55:00,165.58,165.8,165.43,165.77,10920.0,142.7089,142.8985,142.5796,142.8727,10920.0
2017-11-30 13:00:00,165.76,166.14,165.76,165.94,4959.0,142.864,143.1915,142.864,143.0192,4959.0
2017-11-30 13:05:00,165.93,165.95,165.74,165.78,3697.0,143.0106,143.0278,142.8468,142.8813,3697.0
2017-11-30 13:10:00,165.73,166.06,165.73,166.06,3854.0,142.8382,143.1226,142.8382,143.1226,3854.0
2017-11-30 13:15:00,165.96,166.02,165.83,165.86,5500.0,143.0364,143.0881,142.9244,142.9502,5500.0
2017-11-30 13:20:00,165.85,165.87,165.55,165.61,3920.0,142.9416,142.9588,142.683,142.7348,3920.0
2017-11-30 13:25:00,165.68,165.82,165.59,165.59,5221.0,142.7951,142.9158,142.7175,142.7175,5221.0
2017-11-30 13:30:00,165.58,165.58,165.2,165.29,4324.0,142.7089,142.7089,142.3814,142.459,4324.0
2017-11-30 13:35:00,165.22,165.39,165.18,165.39,3826.0,142.3986,142.5451,142.3642,142.5451,3826.0
2017-11-30 13:40:00,165.33,165.39,165.02,165.08,5684.0,142.4934,142.5451,142.2263,142.278,5684.0
2017-11-30 13:45:00,165.12,165.13,164.95,165.13,2740.0,142.3124,142.3211,142.1659,142.3211,2740.0
2017-11-30 13:50:00,165.12,165.12,164.84,164.91,2405.0,142.3124,142.3124,142.0711,142.1314,2405.0
2017-11-30 13:55:00,164.75,164.86,164.67,164.67,2078.0,141.9935,142.0884,141.9246,141.9246,2078.0
2017-11-30 14:00:00,164.76,164.91,164.62,164.63,3269.0,142.0022,142.1314,141.8815,141.8901,3269.0
2017-11-30 14:05:00,164.63,164.63,164.41,164.41,9701.0,141.8901,141.8901,141.7005,141.7005,9701.0
2017-11-30 14:10:00,164.35,164.48,164.32,164.37,10504.0,141.6488,141.7608,141.6229,141.666,10504.0
2017-11-30 14:15:00,164.37,164.4,164.28,164.36,1586.0,141.666,141.6919,141.5885,141.6574,1586.0
2017-11-30 14:20:00,164.36,164.68,164.32,164.5,10637.0,141.6574,141.9332,141.6229,141.7781,10637.0
2017-11-30 14:25:00,164.55,164.82,164.5,164.82,6121.0,141.8212,142.0539,141.7781,142.0539,6121.0
2017-11-30 14:30:00,164.83,164.84,164.52,164.52,4834.0,142.0625,142.0711,141.7953,141.7953,4834.0
2017-11-30 14:35:00,164.52,164.53,164.33,164.44,6227.0,141.7953,141.8039,141.6316,141.7264,6227.0
2017-11-30 14:40:00,164.43,164.43,164.24,164.28,3936.0,141.7177,141.7177,141.554,141.5885,3936.0
2017-11-30 14:45:00,164.31,164.4,164.23,164.24,8019.0,141.6143,141.6919,141.5454,141.554,8019.0
2017-11-30 14:50:00,164.24,164.45,164.23,164.31,3600.0,141.554,141.735,141.5454,141.6143,3600.0
2017-11-30 14:55:00,164.34,164.34,163.96,163.98,5830.0,141.6402,141.6402,141.3127,141.3299,5830.0
2017-11-30 15:00:00,163.9,163.9,163.42,163.42,6316.0,141.261,141.261,140.8473,140.8473,6316.0
2017-11-30 15:05:00,163.42,163.5,163.23,163.25,7888.0,140.8473,140.9162,140.6835,140.7007,7888.0
2017-11-30 15:10:00,163.32,163.62,163.3,163.62,16272.0,140.7611,141.0196,140.7438,141.0196,16272.0
2017-11-30 15:15:00,163.67,163.83,163.58,163.58,13791.0,141.0627,141.2006,140.9852,140.9852,13791.0
2017-11-30 15:20:00,163.54,163.72,163.51,163.62,10515.0,140.9507,141.1058,140.9248,141.0196,10515.0
2017-11-30 15:25:00,163.61,163.63,163.39,163.44,10684.0,141.011,141.0282,140.8214,140.8645,10684.0
2017-11-30 15:30:00,163.47,163.61,163.27,163.47,16341.0,140.8903,141.011,140.718,140.8903,16341.0
2017-11-30 15:35:00,163.46,163.62,163.34,163.34,15629.0,140.8817,141.0196,140.7783,140.7783,15629.0
2017-11-30 15:40:00,163.3,163.38,163.12,163.12,20623.0,140.7438,140.8128,140.5887,140.5887,20623.0
2017-11-30 15:45:00,163.14,163.62,162.99,163.47,42096.0,140.6059,141.0196,140.4767,140.8903,42096.0
2017-11-30 15:50:00,163.52,163.64,163.19,163.28,64169.0,140.9334,141.0369,140.649,140.7266,64169.0
2017-11-30 15:55:00,163.28,163.4,163.07,163.24,96813.0,140.7266,140.83,140.5456,140.6921,96813.0
2017-12-01 09:30:00,163.32,164.13,162.19,162.26,15530.0,140.7611,141.4592,139.7872,139.8475,15530.0
2017-12-01 09:35:00,162.72,163.15,162.24,162.7,9041.0,140.2439,140.6146,139.8302,140.2267,9041.0
2017-12-01 09:40:00,162.79,162.91,162.1,162.11,8676.0,140.3043,140.4077,139.7096,139.7182,8676.0
2017-12-01 09:45:00,162.11,162.49,162.11,162.41,1200.0,139.7182,140.0457,139.7182,139.9768,1200.0
2017-12-01 09:50:00,162.5,162.51,162.21,162.21,7198.0,140.0543,140.063,139.8044,139.8044,7198.0
2017-12-01 09:55:00,162.21,162.25,161.97,162.18,4293.0,139.8044,139.8389,139.5975,139.7785,4293.0
2017-12-01 10:00:00,162.19,162.19,161.87,161.97,5268.0,139.7872,139.7872,139.5114,139.5975,5268.0
2017-12-01 10:05:00,161.97,162.27,161.81,162.0,21108.0,139.5975,139.8561,139.4596,139.6234,21108.0
2017-12-01 10:10:00,162.03,162.69,161.99,162.69,13212.0,139.6493,140.2181,139.6148,140.2181,13212.0
2017-12-01 10:15:00,162.6,163.02,162.44,163.02,9221.0,140.1405,140.5025,140.0026,140.5025,9221.0
2017-12-01 10:20:00,163.05,163.05,162.66,162.76,11850.0,140.5284,140.5284,140.1922,140.2784,11850.0
2017-12-01 10:25:00,162.76,163.33,162.74,163.33,10723.0,140.2784,140.7697,140.2612,140.7697,10723.0
2017-12-01 10:30:00,163.35,163.6,163.11,163.11,2583.0,140.7869,141.0024,140.5801,140.5801,2583.0
2017-12-01 10:35:00,163.13,163.16,162.62,162.62,8727.0,140.5973,140.6232,140.1578,140.1578,8727.0
2017-12-01 10:40:00,162.62,163.06,162.62,163.0,3216.0,140.1578,140.537,140.1578,140.4853,3216.0
2017-12-01 10:45:00,162.97,163.11,162.9,163.06,6018.0,140.4594,140.5801,140.3991,140.537,6018.0
2017-12-01 10:50:00,163.13,163.46,163.1,163.46,3686.0,140.5973,140.8817,140.5715,140.8817,3686.0
2017-12-01 10:55:00,163.43,163.43,163.06,163.3,8410.0,140.8559,140.8559,140.537,140.7438,8410.0
2017-12-01 11:00:00,163.27,163.33,163.09,163.27,4288.0,140.718,140.7697,140.5628,140.718,4288.0
2017-12-01 11:05:00,163.27,163.41,161.8,162.28,7882.0,140.718,140.8386,139.451,139.8647,7882.0
2017-12-01 11:10:00,161.86,161.91,159.62,160.27,13472.0,139.5027,139.5458,137.5721,138.1324,13472.0
2017-12-01 11:15:00,160.59,161.37,160.29,161.37,1452.0,138.4082,139.0804,138.1496,139.0804,1452.0
2017-12-01 11:20:00,161.41,161.41,160.2,160.2,6635.0,139.1149,139.1149,138.072,138.072,6635.0
2017-12-01 11:25:00,160.02,160.28,158.72,158.72,10826.0,137.9169,138.141,136.7965,136.7965,10826.0
2017-12-01 11:30:00,158.74,158.77,157.73,158.75,19354.0,136.8137,136.8395,135.9432,136.8223,19354.0
2017-12-01 11:35:00,158.8,160.09,158.44,160.02,15250.0,136.8654,137.9772,136.5551,137.9169,15250.0
2017-12-01 11:40:00,160.02,160.59,159.86,159.88,19680.0,137.9169,138.4082,137.779,137.7962,19680.0
2017-12-01 11:45:00,159.85,159.85,159.32,159.69,3855.0,137.7704,137.7704,137.3136,137.6325,3855.0
2017-12-01 11:50:00,159.52,159.96,159.41,159.59,9206.0,137.486,137.8652,137.3911,137.5463,9206.0
2017-12-01 11:55:00,159.54,160.59,159.52,160.52,12352.0,137.5032,138.4082,137.486,138.3478,12352.0
2017-12-01 12:00:00,160.3,160.4,160.12,160.25,7996.0,138.1582,138.2444,138.0031,138.1151,7996.0
2017-12-01 12:05:00,160.35,161.18,160.31,160.81,28016.0,138.2013,138.9167,138.1668,138.5978,28016.0
2017-12-01 12:10:00,160.78,160.79,160.35,160.56,3279.0,138.5719,138.5805,138.2013,138.3823,3279.0
2017-12-01 12:15:00,160.71,161.01,160.28,160.47,8729.0,138.5116,138.7701,138.141,138.3047,8729.0
2017-12-01 12:20:00,160.22,160.62,160.22,160.31,4021.0,138.0893,138.434,138.0893,138.1668,4021.0
2017-12-01 12:25:00,160.5,160.55,160.26,160.31,4057.0,138.3306,138.3737,138.1237,138.1668,4057.0
2017-12-01 12:30:00,160.38,160.55,160.19,160.47,5994.0,138.2272,138.3737,138.0634,138.3047,5994.0
2017-12-01 12:35:00,160.4,160.63,160.35,160.57,12370.0,138.2444,138.4426,138.2013,138.3909,12370.0
2017-12-01 12:40:00,160.53,160.59,160.16,160.22,4023.0,138.3564,138.4082,138.0376,138.0893,4023.0
2017-12-01 12:45:00,160.38,160.83,160.38,160.69,6662.0,138.2272,138.615,138.2272,138.4943,6662.0
2017-12-01 12:50:00,160.75,160.86,160.31,160.31,3861.0,138.5461,138.6409,138.1668,138.1668,3861.0
2017-12-01 12:55:00,160.41,160.95,160.41,160.87,2766.0,138.253,138.7184,138.253,138.6495,2766.0
2017-12-01 13:00:00,160.86,161.16,160.84,161.15,8867.0,138.6409,138.8994,138.6236,138.8908,8867.0
2017-12-01 13:05:00,161.13,161.25,160.95,161.09,3440.0,138.8736,138.977,138.7184,138.8391,3440.0
2017-12-01 13:10:00,161.05,161.64,161.05,161.48,10871.0,138.8046,139.3131,138.8046,139.1752,10871.0
2017-12-01 13:15:00,161.4,161.41,160.88,160.92,5678.0,139.1063,139.1149,138.6581,138.6926,5678.0
2017-12-01 13:20:00,161.11,161.3,160.96,160.96,4013.0,138.8563,139.0201,138.727,138.727,4013.0
2017-12-01 13:25:00,160.93,161.3,160.93,161.27,7304.0,138.7012,139.0201,138.7012,138.9942,7304.0
2017-12-01 13:30:00,161.27,161.79,161.11,161.69,10375.0,138.9942,139.4424,138.8563,139.3562,10375.0
2017-12-01 13:35:00,161.73,161.77,161.58,161.65,3519.0,139.3907,139.4252,139.2614,139.3217,3519.0
2017-12-01 13:40:00,161.6,161.6,161.41,161.41,2092.0,139.2786,139.2786,139.1149,139.1149,2092.0
2017-12-01 13:45:00,161.37,161.37,161.07,161.33,3917.0,139.0804,139.0804,138.8219,139.0459,3917.0
2017-12-01 13:50:00,161.35,161.49,161.19,161.22,5496.0,139.0632,139.1838,138.9253,138.9511,5496.0
2017-12-01 13:55:00,161.16,161.39,161.16,161.29,3900.0,138.8994,139.0977,138.8994,139.0115,3900.0
2017-12-01 14:00:00,161.35,161.6,161.32,161.55,4222.0,139.0632,139.2786,139.0373,139.2356,4222.0
2017-12-01 14:05:00,161.62,161.69,161.45,161.69,2730.0,139.2959,139.3562,139.1494,139.3562,2730.0
2017-12-01 14:10:00,161.7,161.79,161.48,161.5,5181.0,139.3648,139.4424,139.1752,139.1925,5181.0
2017-12-01 14:15:00,161.46,161.52,161.39,161.52,2430.0,139.158,139.2097,139.0977,139.2097,2430.0
2017-12-01 14:20:00,161.56,161.7,161.52,161.6,5465.0,139.2442,139.3648,139.2097,139.2786,5465.0
2017-12-01 14:25:00,161.6,161.75,161.54,161.74,7219.0,139.2786,139.4079,139.2269,139.3993,7219.0
2017-12-01 14:30:00,161.78,161.9,161.74,161.74,3568.0,139.4338,139.5372,139.3993,139.3993,3568.0
2017-12-01 14:35:00,161.78,161.84,161.73,161.73,2321.0,139.4338,139.4855,139.3907,139.3907,2321.0
2017-12-01 14:40:00,161.78,161.78,161.57,161.57,4401.0,139.4338,139.4338,139.2528,139.2528,4401.0
2017-12-01 14:45:00,161.5,161.54,161.3,161.51,2860.0,139.1925,139.2269,139.0201,139.2011,2860.0
2017-12-01 14:50:00,161.49,161.53,161.33,161.53,2250.0,139.1838,139.2183,139.0459,139.2183,2250.0
2017-12-01 14:55:00,161.53,161.65,161.41,161.56,8340.0,139.2183,139.3217,139.1149,139.2442,8340.0
2017-12-01 15:00:00,161.49,161.81,161.19,161.65,7330.0,139.1838,139.4596,138.9253,139.3217,7330.0
2017-12-01 15:05:00,161.67,162.0,161.66,161.89,6400.0,139.339,139.6234,139.3304,139.5286,6400.0
2017-12-01 15:10:00,161.92,161.98,161.82,161.93,5850.0,139.5544,139.6062,139.4683,139.5631,5850.0
2017-12-01 15:15:00,162.0,162.19,161.96,162.03,8116.0,139.6234,139.7872,139.5889,139.6493,8116.0
2017-12-01 15:20:00,162.09,162.27,162.01,162.03,14237.0,139.701,139.8561,139.632,139.6493,14237.0
2017-12-01 15:25:00,162.03,162.29,162.0,162.21,8117.0,139.6493,139.8733,139.6234,139.8044,8117.0
2017-12-01 15:30:00,162.22,162.26,162.02,162.06,16126.0,139.813,139.8475,139.6406,139.6751,16126.0
2017-12-01 15:35:00,162.06,162.19,161.94,162.08,21036.0,139.6751,139.7872,139.5717,139.6923,21036.0
2017-12-01 15:40:00,162.09,162.36,162.03,162.33,57983.0,139.701,139.9337,139.6493,139.9078,57983.0
2017-12-01 15:45:00,162.39,162.48,161.92,162.18,23545.0,139.9595,140.0371,139.5544,139.7785,23545.0
2017-12-01 15:50:00,162.21,162.33,161.93,162.18,34322.0,139.8044,139.9078,139.5631,139.7785,34322.0
2017-12-01 15:55:00,162.19,162.46,162.17,162.4,64101.0,139.7872,140.0199,139.7699,139.9681,64101.0
2017-12-04 09:30:00,165.06,166.49,165.05,166.49,11877.0,142.2607,143.4932,142.2521,143.4932,11877.0
2017-12-04 09:35:00,166.48,166.71,165.7,165.85,7340.0,143.4846,143.6828,142.8123,142.9416,7340.0
2017-12-04 09:40:00,165.77,166.99,165.52,166.89,5718.0,142.8727,143.9241,142.6572,143.838,5718.0
2017-12-04 09:45:00,166.71,166.95,165.95,165.97,10085.0,143.6828,143.8897,143.0278,143.045,10085.0
2017-12-04 09:50:00,166.06,166.22,165.74,165.86,7803.0,143.1226,143.2605,142.8468,142.9502,7803.0
2017-12-04 09:55:00,165.85,165.92,165.4,165.56,9726.0,142.9416,143.0019,142.5538,142.6917,9726.0
2017-12-04 10:00:00,165.59,165.59,165.05,165.34,15313.0,142.7175,142.7175,142.2521,142.5021,15313.0
2017-12-04 10:05:00,165.34,165.95,165.03,165.95,8202.0,142.5021,143.0278,142.2349,143.0278,8202.0
2017-12-04 10:10:00,166.0,166.01,164.99,165.0,13400.0,143.0709,143.0795,142.2004,142.209,13400.0
2017-12-04 10:15:00,165.0,165.51,164.93,165.5,17613.0,142.209,142.6486,142.1487,142.64,17613.0
2017-12-04 10:20:00,165.48,165.5,165.22,165.28,3007.0,142.6227,142.64,142.3986,142.4503,3007.0
2017-12-04 10:25:00,165.35,165.88,165.27,165.66,23303.0,142.5107,142.9675,142.4417,142.7779,23303.0
2017-12-04 10:30:00,165.68,166.2,165.52,166.2,26627.0,142.7951,143.2433,142.6572,143.2433,26627.0
2017-12-04 10:35:00,166.12,166.49,166.0,166.18,7649.0,143.1743,143.4932,143.0709,143.226,7649.0
2017-12-04 10:40:00,166.08,166.21,165.88,165.9,6442.0,143.1398,143.2519,142.9675,142.9847,6442.0
2017-12-04 10:45:00,165.85,166.08,165.7,166.05,7196.0,142.9416,143.1398,142.8123,143.114,7196.0
2017-12-04 10:50:00,166.01,166.08,165.33,165.69,9894.0,143.0795,143.1398,142.4934,142.8037,9894.0
2017-12-04 10:55:00,165.67,166.55,165.66,166.3,8005.0,142.7865,143.5449,142.7779,143.3294,8005.0
2017-12-04 11:00:00,166.3,166.37,165.76,165.94,9500.0,143.3294,143.3898,142.864,143.0192,9500.0
2017-12-04 11:05:00,165.82,165.92,165.08,165.08,15500.0,142.9158,143.0019,142.278,142.278,15500.0
2017-12-04 11:10:00,165.23,165.39,165.18,165.29,5177.0,142.4072,142.5451,142.3642,142.459,5177.0
2017-12-04 11:15:00,165.31,166.25,165.23,165.54,13257.0,142.4762,143.2864,142.4072,142.6744,13257.0
2017-12-04 11:20:00,165.76,166.2,165.57,165.87,9819.0,142.864,143.2433,142.7003,142.9588,9819.0
2017-12-04 11:25:00,165.57,165.66,165.42,165.66,4058.0,142.7003,142.7779,142.571,142.7779,4058.0
2017-12-04 11:30:00,165.7,165.82,165.48,165.7,4637.0,142.8123,142.9158,142.6227,142.8123,4637.0
2017-12-04 11:35:00,165.8,166.26,165.8,166.23,4763.0,142.8985,143.295,142.8985,143.2691,4763.0
2017-12-04 11:40:00,166.06,166.06,165.69,165.76,7922.0,143.1226,143.1226,142.8037,142.864,7922.0
2017-12-04 11:45:00,165.71,166.11,165.4,166.11,12320.0,142.8209,143.1657,142.5538,143.1657,12320.0
2017-12-04 11:50:00,166.11,166.49,165.97,165.99,4019.0,143.1657,143.4932,143.045,143.0623,4019.0
2017-12-04 11:55:00,166.0,166.35,166.0,166.27,7584.0,143.0709,143.3725,143.0709,143.3036,7584.0
2017-12-04 12:00:00,166.23,166.34,166.12,166.27,3429.0,143.2691,143.3639,143.1743,143.3036,3429.0
2017-12-04 12:05:00,166.35,166.45,166.25,166.25,2100.0,143.3725,143.4587,143.2864,143.2864,2100.0
2017-12-04 12:10:00,166.17,166.33,166.09,166.09,4352.0,143.2174,143.3553,143.1485,143.1485,4352.0
2017-12-04 12:15:00,166.18,166.37,166.0,166.0,3452.0,143.226,143.3898,143.0709,143.0709,3452.0
2017-12-04 12:20:00,166.14,166.23,165.7,165.7,3498.0,143.1915,143.2691,142.8123,142.8123,3498.0
2017-12-04 12:25:00,165.78,165.84,165.43,165.67,4440.0,142.8813,142.933,142.5796,142.7865,4440.0
2017-12-04 12:30:00,165.67,165.67,165.29,165.42,6794.0,142.7865,142.7865,142.459,142.571,6794.0
2017-12-04 12:35:00,165.57,165.61,165.27,165.43,7000.0,142.7003,142.7348,142.4417,142.5796,7000.0
2017-12-04 12:40:00,165.57,165.61,165.29,165.56,8802.0,142.7003,142.7348,142.459,142.6917,8802.0
2017-12-04 12:45:00,165.61,165.85,165.52,165.59,8622.0,142.7348,142.9416,142.6572,142.7175,8622.0
2017-12-04 12:50:00,165.64,165.91,165.56,165.61,3225.0,142.7606,142.9933,142.6917,142.7348,3225.0
2017-12-04 12:55:00,165.73,165.96,165.73,165.87,4817.0,142.8382,143.0364,142.8382,142.9588,4817.0
2017-12-04 13:00:00,165.79,165.99,165.7,165.7,6125.0,142.8899,143.0623,142.8123,142.8123,6125.0
2017-12-04 13:05:00,165.7,166.0,165.7,165.84,4037.0,142.8123,143.0709,142.8123,142.933,4037.0
2017-12-04 13:10:00,165.84,166.0,165.75,165.77,2534.0,142.933,143.0709,142.8554,142.8727,2534.0
2017-12-04 13:15:00,165.78,166.05,165.76,165.9,13276.0,142.8813,143.114,142.864,142.9847,13276.0
2017-12-04 13:20:00,165.88,166.08,165.88,166.02,5620.0,142.9675,143.1398,142.9675,143.0881,5620.0
2017-12-04 13:25:00,166.05,166.28,166.0,166.15,7627.0,143.114,143.3122,143.0709,143.2002,7627.0
2017-12-04 13:30:00,166.11,166.34,166.11,166.25,3167.0,143.1657,143.3639,143.1657,143.2864,3167.0
2017-12-04 13:35:00,166.33,166.69,166.33,166.69,5069.0,143.3553,143.6656,143.3553,143.6656,5069.0
2017-12-04 13:40:00,166.56,166.56,166.46,166.52,3567.0,143.5535,143.5535,143.4673,143.5191,3567.0
2017-12-04 13:45:00,166.56,166.71,166.49,166.71,2497.0,143.5535,143.6828,143.4932,143.6828,2497.0
2017-12-04 13:50:00,166.73,166.73,166.42,166.42,4800.0,143.7001,143.7001,143.4329,143.4329,4800.0
2017-12-04 13:55:00,166.39,166.41,166.27,166.41,1520.0,143.407,143.4243,143.3036,143.4243,1520.0
2017-12-04 14:00:00,166.34,166.52,166.16,166.26,5048.0,143.3639,143.5191,143.2088,143.295,5048.0
2017-12-04 14:05:00,166.22,166.22,166.0,166.06,4138.0,143.2605,143.2605,143.0709,143.1226,4138.0
2017-12-04 14:10:00,166.06,166.09,165.79,165.9,8494.0,143.1226,143.1485,142.8899,142.9847,8494.0
2017-12-04 14:15:00,166.03,166.03,165.8,165.97,4239.0,143.0967,143.0967,142.8985,143.045,4239.0
2017-12-04 14:20:00,165.94,166.26,165.94,166.09,3390.0,143.0192,143.295,143.0192,143.1485,3390.0
2017-12-04 14:25:00,166.01,166.14,165.84,165.88,2601.0,143.0795,143.1915,142.933,142.9675,2601.0
2017-12-04 14:30:00,165.95,166.15,165.72,165.73,11837.0,143.0278,143.2002,142.8296,142.8382,11837.0
2017-12-04 14:35:00,165.68,166.22,165.67,166.01,3005.0,142.7951,143.2605,142.7865,143.0795,3005.0
2017-12-04 14:40:00,165.94,165.95,165.61,165.92,10869.0,143.0192,143.0278,142.7348,143.0019,10869.0
2017-12-04 14:45:00,165.92,166.06,165.83,165.89,8815.0,143.0019,143.1226,142.9244,142.9761,8815.0
2017-12-04 14:50:00,165.79,166.14,165.77,166.14,6191.0,142.8899,143.1915,142.8727,143.1915,6191.0
2017-12-04 14:55:00,166.1,166.1,165.76,165.93,14004.0,143.1571,143.1571,142.864,143.0106,14004.0
2017-12-04 15:00:00,165.86,166.02,165.73,165.94,19488.0,142.9502,143.0881,142.8382,143.0192,19488.0
2017-12-04 15:05:00,166.0,166.2,165.82,166.2,8121.0,143.0709,143.2433,142.9158,143.2433,8121.0
2017-12-04 15:10:00,166.24,166.25,165.75,165.94,18876.0,143.2777,143.2864,142.8554,143.0192,18876.0
2017-12-04 15:15:00,166.03,166.05,165.82,165.88,9609.0,143.0967,143.114,142.9158,142.9675,9609.0
2017-12-04 15:20:00,165.91,166.12,165.87,166.08,20250.0,142.9933,143.1743,142.9588,143.1398,20250.0
2017-12-04 15:25:00,166.08,166.13,165.71,165.85,19042.0,143.1398,143.1829,142.8209,142.9416,19042.0
2017-12-04 15:30:00,165.79,165.88,165.66,165.71,12239.0,142.8899,142.9675,142.7779,142.8209,12239.0
2017-12-04 15:35:00,165.78,165.8,165.48,165.61,13372.0,142.8813,142.8985,142.6227,142.7348,13372.0
2017-12-04 15:40:00,165.65,165.65,165.26,165.62,35860.0,142.7692,142.7692,142.4331,142.7434,35860.0
2017-12-04 15:45:00,165.52,165.88,165.41,165.63,25155.0,142.6572,142.9675,142.5624,142.752,25155.0
2017-12-04 15:50:00,165.68,165.75,165.55,165.63,28012.0,142.7951,142.8554,142.683,142.752,28012.0
2017-12-04 15:55:00,165.6,165.76,165.48,165.52,43566.0,142.7261,142.864,142.6227,142.6572,43566.0
2017-12-05 09:30:00,165.49,166.28,164.27,165.42,28494.0,142.6313,143.3122,141.5798,142.571,28494.0
2017-12-05 09:35:00,165.58,165.58,164.26,165.44,5462.0,142.7089,142.7089,141.5712,142.5882,5462.0
2017-12-05 09:40:00,164.82,165.73,164.82,165.37,9722.0,142.0539,142.8382,142.0539,142.5279,9722.0
2017-12-05 09:45:00,165.28,165.49,164.52,165.11,9843.0,142.4503,142.6313,141.7953,142.3038,9843.0
2017-12-05 09:50:00,165.06,165.66,165.05,165.65,7861.0,142.2607,142.7779,142.2521,142.7692,7861.0
2017-12-05 09:55:00,165.53,165.8,165.46,165.59,8391.0,142.6658,142.8985,142.6055,142.7175,8391.0
2017-12-05 10:00:00,165.59,166.08,165.21,166.03,11177.0,142.7175,143.1398,142.39,143.0967,11177.0
2017-12-05 10:05:00,165.99,166.31,165.87,166.05,12920.0,143.0623,143.3381,142.9588,143.114,12920.0
2017-12-05 10:10:00,166.03,166.1,165.66,165.82,5895.0,143.0967,143.1571,142.7779,142.9158,5895.0
2017-12-05 10:15:00,165.76,165.76,165.49,165.58,6709.0,142.864,142.864,142.6313,142.7089,6709.0
2017-12-05 10:20:00,165.58,165.58,165.06,165.37,6212.0,142.7089,142.7089,142.2607,142.5279,6212.0
2017-12-05 10:25:00,165.24,165.42,165.06,165.31,8103.0,142.4159,142.571,142.2607,142.4762,8103.0
2017-12-05 10:30:00,165.29,165.43,165.06,165.06,5025.0,142.459,142.5796,142.2607,142.2607,5025.0
2017-12-05 10:35:00,165.18,165.18,164.73,164.99,5745.0,142.3642,142.3642,141.9763,142.2004,5745.0
2017-12-05 10:40:00,165.04,165.38,165.04,165.25,3770.0,142.2435,142.5365,142.2435,142.4245,3770.0
2017-12-05 10:45:00,165.24,165.24,164.79,165.13,6005.0,142.4159,142.4159,142.028,142.3211,6005.0
2017-12-05 10:50:00,165.18,165.33,164.97,165.33,4250.0,142.3642,142.4934,142.1832,142.4934,4250.0
2017-12-05 10:55:00,165.21,165.64,165.21,165.56,3753.0,142.39,142.7606,142.39,142.6917,3753.0
2017-12-05 11:00:00,165.62,165.83,165.45,165.53,18715.0,142.7434,142.9244,142.5969,142.6658,18715.0
2017-12-05 11:05:00,165.55,166.04,165.5,165.97,9580.0,142.683,143.1054,142.64,143.045,9580.0
2017-12-05 11:10:00,166.02,166.21,165.69,165.9,36347.0,143.0881,143.2519,142.8037,142.9847,36347.0
2017-12-05 11:15:00,165.8,165.82,165.44,165.6,43006.0,142.8985,142.9158,142.5882,142.7261,43006.0
2017-12-05 11:20:00,165.61,166.19,165.41,165.88,21108.0,142.7348,143.2346,142.5624,142.9675,21108.0
2017-12-05 11:25:00,166.01,166.11,165.64,165.64,3107.0,143.0795,143.1657,142.7606,142.7606,3107.0
2017-12-05 11:30:00,165.68,165.94,165.68,165.89,2591.0,142.7951,143.0192,142.7951,142.9761,2591.0
2017-12-05 11:35:00,165.98,166.03,165.85,165.9,2700.0,143.0537,143.0967,142.9416,142.9847,2700.0
2017-12-05 11:40:00,166.1,166.12,165.88,166.09,3476.0,143.1571,143.1743,142.9675,143.1485,3476.0
2017-12-05 11:45:00,166.09,166.17,165.86,165.95,3377.0,143.1485,143.2174,142.9502,143.0278,3377.0
2017-12-05 11:50:00,165.94,165.98,165.68,165.72,3268.0,143.0192,143.0537,142.7951,142.8296,3268.0
2017-12-05 11:55:00,165.72,165.81,165.47,165.47,3900.0,142.8296,142.9071,142.6141,142.6141,3900.0
2017-12-05 12:00:00,165.35,165.39,165.15,165.23,4970.0,142.5107,142.5451,142.3383,142.4072,4970.0
2017-12-05 12:05:00,165.12,165.27,165.11,165.2,6427.0,142.3124,142.4417,142.3038,142.3814,6427.0
2017-12-05 12:10:00,165.29,165.43,165.25,165.33,2400.0,142.459,142.5796,142.4245,142.4934,2400.0
2017-12-05 12:15:00,165.35,165.53,165.3,165.4,5052.0,142.5107,142.6658,142.4676,142.5538,5052.0
2017-12-05 12:20:00,165.35,165.36,165.12,165.35,5208.0,142.5107,142.5193,142.3124,142.5107,5208.0
2017-12-05 12:25:00,165.4,165.4,165.16,165.29,1301.0,142.5538,142.5538,142.3469,142.459,1301.0
2017-12-05 12:30:00,165.37,165.53,165.3,165.53,1888.0,142.5279,142.6658,142.4676,142.6658,1888.0
2017-12-05 12:35:00,165.53,165.63,165.4,165.47,2997.0,142.6658,142.752,142.5538,142.6141,2997.0
2017-12-05 12:40:00,165.5,165.67,165.45,165.54,3600.0,142.64,142.7865,142.5969,142.6744,3600.0
2017-12-05 12:45:00,165.62,165.62,165.44,165.44,2000.0,142.7434,142.7434,142.5882,142.5882,2000.0
2017-12-05 12:50:00,165.48,165.5,165.44,165.5,450.0,142.6227,142.64,142.5882,142.64,450.0
2017-12-05 12:55:00,165.55,165.75,165.38,165.38,4418.0,142.683,142.8554,142.5365,142.5365,4418.0
2017-12-05 13:00:00,165.45,165.47,165.29,165.46,1813.0,142.5969,142.6141,142.459,142.6055,1813.0
2017-12-05 13:05:00,165.4,165.64,165.4,165.49,2216.0,142.5538,142.7606,142.5538,142.6313,2216.0
2017-12-05 13:10:00,165.55,165.74,165.46,165.67,1894.0,142.683,142.8468,142.6055,142.7865,1894.0
2017-12-05 13:15:00,165.69,165.69,165.37,165.53,3819.0,142.8037,142.8037,142.5279,142.6658,3819.0
2017-12-05 13:20:00,165.62,165.75,165.55,165.74,1900.0,142.7434,142.8554,142.683,142.8468,1900.0
2017-12-05 13:25:00,165.66,165.74,165.63,165.72,2000.0,142.7779,142.8468,142.752,142.8296,2000.0
2017-12-05 13:30:00,165.63,165.68,165.49,165.49,1400.0,142.752,142.7951,142.6313,142.6313,1400.0
2017-12-05 13:35:00,165.54,165.61,165.35,165.48,5385.0,142.6744,142.7348,142.5107,142.6227,5385.0
2017-12-05 13:40:00,165.44,165.45,165.33,165.33,2060.0,142.5882,142.5969,142.4934,142.4934,2060.0
2017-12-05 13:45:00,165.28,165.36,165.28,165.34,5600.0,142.4503,142.5193,142.4503,142.5021,5600.0
2017-12-05 13:50:00,165.37,165.42,165.2,165.2,4100.0,142.5279,142.571,142.3814,142.3814,4100.0
2017-12-05 13:55:00,165.17,165.26,165.09,165.26,4275.0,142.3555,142.4331,142.2866,142.4331,4275.0
2017-12-05 14:00:00,165.22,165.5,165.22,165.44,3246.0,142.3986,142.64,142.3986,142.5882,3246.0
2017-12-05 14:05:00,165.46,165.48,165.33,165.33,1305.0,142.6055,142.6227,142.4934,142.4934,1305.0
2017-12-05 14:10:00,165.33,165.33,165.23,165.23,1200.0,142.4934,142.4934,142.4072,142.4072,1200.0
2017-12-05 14:15:00,165.24,165.24,165.08,165.24,3165.0,142.4159,142.4159,142.278,142.4159,3165.0
2017-12-05 14:20:00,165.22,165.22,165.05,165.05,1300.0,142.3986,142.3986,142.2521,142.2521,1300.0
2017-12-05 14:25:00,165.09,165.22,165.05,165.14,1780.0,142.2866,142.3986,142.2521,142.3297,1780.0
2017-12-05 14:30:00,165.13,165.15,164.92,164.92,6089.0,142.3211,142.3383,142.1401,142.1401,6089.0
2017-12-05 14:35:00,164.95,165.05,164.87,164.88,4500.0,142.1659,142.2521,142.097,142.1056,4500.0
2017-12-05 14:40:00,165.02,165.15,164.94,164.94,3301.0,142.2263,142.3383,142.1573,142.1573,3301.0
2017-12-05 14:45:00,164.87,164.96,164.81,164.86,7218.0,142.097,142.1745,142.0453,142.0884,7218.0
2017-12-05 14:50:00,164.81,165.0,164.72,164.95,8460.0,142.0453,142.209,141.9677,142.1659,8460.0
2017-12-05 14:55:00,164.89,164.89,164.56,164.56,11171.0,142.1142,142.1142,141.8298,141.8298,11171.0
2017-12-05 15:00:00,164.56,164.8,164.53,164.8,8258.0,141.8298,142.0366,141.8039,142.0366,8258.0
2017-12-05 15:05:00,164.66,164.97,164.55,164.55,5224.0,141.916,142.1832,141.8212,141.8212,5224.0
2017-12-05 15:10:00,164.42,164.54,164.4,164.46,2677.0,141.7091,141.8126,141.6919,141.7436,2677.0
2017-12-05 15:15:00,164.43,164.53,164.11,164.2,4805.0,141.7177,141.8039,141.4419,141.5195,4805.0
2017-12-05 15:20:00,164.12,164.4,164.12,164.4,5612.0,141.4506,141.6919,141.4506,141.6919,5612.0
2017-12-05 15:25:00,164.38,164.53,164.26,164.26,7364.0,141.6747,141.8039,141.5712,141.5712,7364.0
2017-12-05 15:30:00,164.26,164.46,164.23,164.38,26815.0,141.5712,141.7436,141.5454,141.6747,26815.0
2017-12-05 15:35:00,164.4,164.55,164.37,164.37,18741.0,141.6919,141.8212,141.666,141.666,18741.0
2017-12-05 15:40:00,164.37,164.52,164.33,164.4,12846.0,141.666,141.7953,141.6316,141.6919,12846.0
2017-12-05 15:45:00,164.39,164.4,164.04,164.12,17897.0,141.6833,141.6919,141.3816,141.4506,17897.0
2017-12-05 15:50:00,164.16,164.21,163.9,164.12,28584.0,141.485,141.5281,141.261,141.4506,28584.0
2017-12-05 15:55:00,164.11,164.4,164.11,164.36,64669.0,141.4419,141.6919,141.4419,141.6574,64669.0
2017-12-06 09:30:00,163.93,164.62,163.92,164.22,7916.0,141.2868,141.8815,141.2782,141.5368,7916.0
2017-12-06 09:35:00,164.29,164.48,163.95,164.46,3282.0,141.5971,141.7608,141.304,141.7436,3282.0
2017-12-06 09:40:00,164.63,164.63,164.26,164.63,2001.0,141.8901,141.8901,141.5712,141.8901,2001.0
2017-12-06 09:45:00,164.58,164.88,164.51,164.85,5820.0,141.847,142.1056,141.7867,142.0797,5820.0
2017-12-06 09:50:00,164.89,165.14,164.6,164.88,10750.0,142.1142,142.3297,141.8643,142.1056,10750.0
2017-12-06 09:55:00,165.04,165.4,164.99,165.36,7030.0,142.2435,142.5538,142.2004,142.5193,7030.0
2017-12-06 10:00:00,165.33,165.45,165.04,165.04,14229.0,142.4934,142.5969,142.2435,142.2435,14229.0
2017-12-06 10:05:00,165.03,165.17,164.9,164.9,6516.0,142.2349,142.3555,142.1228,142.1228,6516.0
2017-12-06 10:10:00,164.88,165.01,164.62,164.89,7063.0,142.1056,142.2176,141.8815,142.1142,7063.0
2017-12-06 10:15:00,164.82,164.82,164.35,164.62,4000.0,142.0539,142.0539,141.6488,141.8815,4000.0
2017-12-06 10:20:00,164.62,164.88,164.57,164.81,2800.0,141.8815,142.1056,141.8384,142.0453,2800.0
2017-12-06 10:25:00,164.87,165.05,164.77,164.99,9716.0,142.097,142.2521,142.0108,142.2004,9716.0
2017-12-06 10:30:00,165.04,165.83,165.04,165.35,1444.0,142.2435,142.9244,142.2435,142.5107,1444.0
2017-12-06 10:35:00,165.18,165.42,165.06,165.06,2762.0,142.3642,142.571,142.2607,142.2607,2762.0
2017-12-06 10:40:00,165.02,165.48,165.02,165.25,3956.0,142.2263,142.6227,142.2263,142.4245,3956.0
2017-12-06 10:45:00,165.47,166.06,165.47,166.04,4894.0,142.6141,143.1226,142.6141,143.1054,4894.0
2017-12-06 10:50:00,165.9,166.22,165.66,166.2,3671.0,142.9847,143.2605,142.7779,143.2433,3671.0
2017-12-06 10:55:00,166.01,166.46,165.95,166.07,7672.0,143.0795,143.4673,143.0278,143.1312,7672.0
2017-12-06 11:00:00,166.0,166.0,165.67,165.7,5687.0,143.0709,143.0709,142.7865,142.8123,5687.0
2017-12-06 11:05:00,165.66,165.81,165.65,165.69,2923.0,142.7779,142.9071,142.7692,142.8037,2923.0
2017-12-06 11:10:00,165.71,165.88,165.71,165.82,2111.0,142.8209,142.9675,142.8209,142.9158,2111.0
2017-12-06 11:15:00,165.83,165.88,165.57,165.65,11433.0,142.9244,142.9675,142.7003,142.7692,11433.0
2017-12-06 11:20:00,165.67,165.76,165.48,165.64,6830.0,142.7865,142.864,142.6227,142.7606,6830.0
2017-12-06 11:25:00,165.57,165.72,165.49,165.59,2900.0,142.7003,142.8296,142.6313,142.7175,2900.0
2017-12-06 11:30:00,165.65,165.83,165.53,165.71,6380.0,142.7692,142.9244,142.6658,142.8209,6380.0
2017-12-06 11:35:00,165.68,165.76,165.3,165.63,2912.0,142.7951,142.864,142.4676,142.752,2912.0
2017-12-06 11:40:00,165.8,165.8,165.44,165.49,7401.0,142.8985,142.8985,142.5882,142.6313,7401.0
2017-12-06 11:45:00,165.49,165.67,165.49,165.61,5020.0,142.6313,142.7865,142.6313,142.7348,5020.0
2017-12-06 11:50:00,165.61,166.0,165.61,166.0,1300.0,142.7348,143.0709,142.7348,143.0709,1300.0
2017-12-06 11:55:00,165.96,165.96,165.37,165.38,6976.0,143.0364,143.0364,142.5279,142.5365,6976.0
2017-12-06 12:00:00,165.39,165.52,165.26,165.35,3793.0,142.5451,142.6572,142.4331,142.5107,3793.0
2017-12-06 12:05:00,165.32,165.67,165.32,165.56,2321.0,142.4848,142.7865,142.4848,142.6917,2321.0
2017-12-06 12:10:00,165.61,165.65,165.38,165.43,4600.0,142.7348,142.7692,142.5365,142.5796,4600.0
2017-12-06 12:15:00,165.37,165.4,165.17,165.17,2302.0,142.5279,142.5538,142.3555,142.3555,2302.0
2017-12-06 12:20:00,165.08,165.25,164.93,165.25,1825.0,142.278,142.4245,142.1487,142.4245,1825.0
2017-12-06 12:25:00,165.21,165.23,164.96,165.06,4833.0,142.39,142.4072,142.1745,142.2607,4833.0
2017-12-06 12:30:00,165.0,165.28,165.0,165.22,3337.0,142.209,142.4503,142.209,142.3986,3337.0
2017-12-06 12:35:00,165.2,165.29,165.06,165.27,1700.0,142.3814,142.459,142.2607,142.4417,1700.0
2017-12-06 12:40:00,165.27,165.47,165.27,165.38,2464.0,142.4417,142.6141,142.4417,142.5365,2464.0
2017-12-06 12:45:00,165.41,165.46,165.31,165.44,1650.0,142.5624,142.6055,142.4762,142.5882,1650.0
2017-12-06 12:50:00,165.47,165.58,165.4,165.4,2300.0,142.6141,142.7089,142.5538,142.5538,2300.0
2017-12-06 12:55:00,165.52,165.56,165.31,165.55,2600.0,142.6572,142.6917,142.4762,142.683,2600.0
2017-12-06 13:00:00,165.55,165.78,165.5,165.78,4296.0,142.683,142.8813,142.64,142.8813,4296.0
2017-12-06 13:05:00,165.81,165.85,165.63,165.63,7680.0,142.9071,142.9416,142.752,142.752,7680.0
2017-12-06 13:10:00,165.52,165.7,165.52,165.65,3061.0,142.6572,142.8123,142.6572,142.7692,3061.0
2017-12-06 13:15:00,165.68,165.71,165.55,165.71,4101.0,142.7951,142.8209,142.683,142.8209,4101.0
2017-12-06 13:20:00,165.65,165.71,165.37,165.45,1800.0,142.7692,142.8209,142.5279,142.5969,1800.0
2017-12-06 13:25:00,165.38,165.49,165.27,165.44,5968.0,142.5365,142.6313,142.4417,142.5882,5968.0
2017-12-06 13:30:00,165.44,165.64,165.44,165.54,5027.0,142.5882,142.7606,142.5882,142.6744,5027.0
2017-12-06 13:35:00,165.69,165.69,165.47,165.47,1828.0,142.8037,142.8037,142.6141,142.6141,1828.0
2017-12-06 13:40:00,165.52,165.63,165.48,165.53,2000.0,142.6572,142.752,142.6227,142.6658,2000.0
2017-12-06 13:45:00,165.5,165.55,165.5,165.55,711.0,142.64,142.683,142.64,142.683,711.0
2017-12-06 13:50:00,165.54,165.59,165.42,165.45,2000.0,142.6744,142.7175,142.571,142.5969,2000.0
2017-12-06 13:55:00,165.46,165.62,165.45,165.52,3900.0,142.6055,142.7434,142.5969,142.6572,3900.0
2017-12-06 14:00:00,165.46,165.76,165.41,165.74,1900.0,142.6055,142.864,142.5624,142.8468,1900.0
2017-12-06 14:05:00,165.7,165.71,165.51,165.68,2230.0,142.8123,142.8209,142.6486,142.7951,2230.0
2017-12-06 14:10:00,165.67,165.73,165.54,165.69,6107.0,142.7865,142.8382,142.6744,142.8037,6107.0
2017-12-06 14:15:00,165.65,165.66,165.54,165.59,1874.0,142.7692,142.7779,142.6744,142.7175,1874.0
2017-12-06 14:20:00,165.76,165.88,165.58,165.67,5488.0,142.864,142.9675,142.7089,142.7865,5488.0
2017-12-06 14:25:00,165.62,165.62,165.33,165.44,2310.0,142.7434,142.7434,142.4934,142.5882,2310.0
2017-12-06 14:30:00,165.5,165.62,165.44,165.6,2926.0,142.64,142.7434,142.5882,142.7261,2926.0
2017-12-06 14:35:00,165.65,165.96,165.65,165.74,4700.0,142.7692,143.0364,142.7692,142.8468,4700.0
2017-12-06 14:40:00,165.73,165.83,165.58,165.58,3000.0,142.8382,142.9244,142.7089,142.7089,3000.0
2017-12-06 14:45:00,165.7,165.7,165.45,165.45,3415.0,142.8123,142.8123,142.5969,142.5969,3415.0
2017-12-06 14:50:00,165.5,165.63,165.45,165.45,3770.0,142.64,142.752,142.5969,142.5969,3770.0
2017-12-06 14:55:00,165.5,165.61,165.5,165.53,2961.0,142.64,142.7348,142.64,142.6658,2961.0
2017-12-06 15:00:00,165.53,165.53,165.36,165.43,3971.0,142.6658,142.6658,142.5193,142.5796,3971.0
2017-12-06 15:05:00,165.54,165.67,165.5,165.52,3134.0,142.6744,142.7865,142.64,142.6572,3134.0
2017-12-06 15:10:00,165.55,165.58,165.47,165.56,3760.0,142.683,142.7089,142.6141,142.6917,3760.0
2017-12-06 15:15:00,165.51,165.6,165.47,165.6,4703.0,142.6486,142.7261,142.6141,142.7261,4703.0
2017-12-06 15:20:00,165.56,165.64,165.39,165.46,6925.0,142.6917,142.7606,142.5451,142.6055,6925.0
2017-12-06 15:25:00,165.41,165.46,165.35,165.41,4644.0,142.5624,142.6055,142.5107,142.5624,4644.0
2017-12-06 15:30:00,165.39,165.39,165.18,165.18,5525.0,142.5451,142.5451,142.3642,142.3642,5525.0
2017-12-06 15:35:00,165.1,165.27,165.0,165.16,7308.0,142.2952,142.4417,142.209,142.3469,7308.0
2017-12-06 15:40:00,165.13,165.37,165.13,165.34,7000.0,142.3211,142.5279,142.3211,142.5021,7000.0
2017-12-06 15:45:00,165.34,165.36,164.99,164.99,14819.0,142.5021,142.5193,142.2004,142.2004,14819.0
2017-12-06 15:50:00,164.98,164.98,164.71,164.78,17604.0,142.1918,142.1918,141.9591,142.0194,17604.0
2017-12-06 15:55:00,164.76,164.8,164.44,164.77,57326.0,142.0022,142.0366,141.7264,142.0108,57326.0
2017-12-07 09:30:00,164.17,164.27,164.0,164.27,12450.0,141.4937,141.5798,141.3471,141.5798,12450.0
2017-12-07 09:35:00,164.71,165.13,164.53,165.13,2709.0,141.9591,142.3211,141.8039,142.3211,2709.0
2017-12-07 09:40:00,165.09,165.28,164.94,165.28,11693.0,142.2866,142.4503,142.1573,142.4503,11693.0
2017-12-07 09:45:00,165.19,165.65,165.18,165.44,4843.0,142.3728,142.7692,142.3642,142.5882,4843.0
2017-12-07 09:50:00,165.49,165.61,165.44,165.61,6304.0,142.6313,142.7348,142.5882,142.7348,6304.0
2017-12-07 09:55:00,165.7,166.16,165.64,166.16,6339.0,142.8123,143.2088,142.7606,143.2088,6339.0
2017-12-07 10:00:00,166.11,166.38,165.74,165.84,7410.0,143.1657,143.3984,142.8468,142.933,7410.0
2017-12-07 10:05:00,165.85,166.15,165.85,166.05,5104.0,142.9416,143.2002,142.9416,143.114,5104.0
2017-12-07 10:10:00,166.13,166.27,166.1,166.1,2100.0,143.1829,143.3036,143.1571,143.1571,2100.0
2017-12-07 10:15:00,166.01,166.3,165.86,166.3,2978.0,143.0795,143.3294,142.9502,143.3294,2978.0
2017-12-07 10:20:00,166.13,166.35,166.07,166.12,8973.0,143.1829,143.3725,143.1312,143.1743,8973.0
2017-12-07 10:25:00,166.1,166.45,166.02,166.45,3192.0,143.1571,143.4587,143.0881,143.4587,3192.0
2017-12-07 10:30:00,166.45,166.66,166.45,166.61,4885.0,143.4587,143.6397,143.4587,143.5966,4885.0
2017-12-07 10:35:00,166.58,166.95,166.53,166.92,12230.0,143.5708,143.8897,143.5277,143.8638,12230.0
2017-12-07 10:40:00,166.89,166.99,166.84,166.91,6637.0,143.838,143.9241,143.7949,143.8552,6637.0
2017-12-07 10:45:00,166.86,166.98,166.75,166.98,11838.0,143.8121,143.9155,143.7173,143.9155,11838.0
2017-12-07 10:50:00,166.97,167.27,166.97,167.27,7499.0,143.9069,144.1655,143.9069,144.1655,7499.0
2017-12-07 10:55:00,167.29,167.45,167.19,167.22,9512.0,144.1827,144.3206,144.0965,144.1224,9512.0
2017-12-07 11:00:00,167.28,167.49,167.27,167.49,6923.0,144.1741,144.3551,144.1655,144.3551,6923.0
2017-12-07 11:05:00,167.47,167.66,167.38,167.61,7462.0,144.3378,144.5016,144.2603,144.4585,7462.0
2017-12-07 11:10:00,167.59,167.64,167.48,167.6,10846.0,144.4413,144.4844,144.3465,144.4499,10846.0
2017-12-07 11:15:00,167.61,167.64,167.49,167.62,6903.0,144.4585,144.4844,144.3551,144.4671,6903.0
2017-12-07 11:20:00,167.61,167.78,167.49,167.64,9911.0,144.4585,144.605,144.3551,144.4844,9911.0
2017-12-07 11:25:00,167.64,167.98,167.64,167.97,7238.0,144.4844,144.7774,144.4844,144.7688,7238.0
2017-12-07 11:30:00,167.97,168.29,167.96,168.18,10215.0,144.7688,145.0446,144.7602,144.9498,10215.0
2017-12-07 11:35:00,168.2,168.2,167.97,167.99,5295.0,144.967,144.967,144.7688,144.786,5295.0
2017-12-07 11:40:00,167.94,167.98,167.85,167.85,3100.0,144.7429,144.7774,144.6654,144.6654,3100.0
2017-12-07 11:45:00,167.79,167.99,167.79,167.98,4387.0,144.6136,144.786,144.6136,144.7774,4387.0
2017-12-07 11:50:00,167.93,168.0,167.87,167.99,3957.0,144.7343,144.7946,144.6826,144.786,3957.0
2017-12-07 11:55:00,168.02,168.07,167.43,167.43,5508.0,144.8119,144.855,144.3034,144.3034,5508.0
2017-12-07 12:00:00,167.5,167.5,167.23,167.49,4713.0,144.3637,144.3637,144.131,144.3551,4713.0
2017-12-07 12:05:00,167.54,167.68,167.46,167.68,1834.0,144.3982,144.5188,144.3292,144.5188,1834.0
2017-12-07 12:10:00,167.75,167.75,167.39,167.56,5773.0,144.5792,144.5792,144.2689,144.4154,5773.0
2017-12-07 12:15:00,167.55,167.8,167.55,167.8,2100.0,144.4068,144.6223,144.4068,144.6223,2100.0
2017-12-07 12:20:00,167.8,167.89,167.73,167.77,3996.0,144.6223,144.6998,144.5619,144.5964,3996.0
2017-12-07 12:25:00,167.77,167.85,167.72,167.84,32400.0,144.5964,144.6654,144.5533,144.6567,32400.0
2017-12-07 12:30:00,167.79,167.86,167.62,167.71,3725.0,144.6136,144.674,144.4671,144.5447,3725.0
2017-12-07 12:35:00,167.77,167.82,167.6,167.68,4900.0,144.5964,144.6395,144.4499,144.5188,4900.0
2017-12-07 12:40:00,167.65,167.79,167.54,167.67,22090.0,144.493,144.6136,144.3982,144.5102,22090.0
2017-12-07 12:45:00,167.68,167.75,167.57,167.58,3575.0,144.5188,144.5792,144.424,144.4326,3575.0
2017-12-07 12:50:00,167.65,167.78,167.54,167.78,4487.0,144.493,144.605,144.3982,144.605,4487.0
2017-12-07 12:55:00,167.78,167.88,167.77,167.88,1500.0,144.605,144.6912,144.5964,144.6912,1500.0
2017-12-07 13:00:00,167.85,167.93,167.55,167.61,5244.0,144.6654,144.7343,144.4068,144.4585,5244.0
2017-12-07 13:05:00,167.56,167.6,167.48,167.5,4414.0,144.4154,144.4499,144.3465,144.3637,4414.0
2017-12-07 13:10:00,167.51,167.62,167.46,167.49,7336.0,144.3723,144.4671,144.3292,144.3551,7336.0
2017-12-07 13:15:00,167.53,167.84,167.48,167.84,20509.0,144.3896,144.6567,144.3465,144.6567,20509.0
2017-12-07 13:20:00,167.79,167.79,167.45,167.53,25237.0,144.6136,144.6136,144.3206,144.3896,25237.0
2017-12-07 13:25:00,167.57,167.68,167.44,167.51,10361.0,144.424,144.5188,144.312,144.3723,10361.0
2017-12-07 13:30:00,167.49,167.58,167.39,167.58,5800.0,144.3551,144.4326,144.2689,144.4326,5800.0
2017-12-07 13:35:00,167.6,167.61,167.52,167.52,5292.0,144.4499,144.4585,144.3809,144.3809,5292.0
2017-12-07 13:40:00,167.52,167.54,167.24,167.33,4517.0,144.3809,144.3982,144.1396,144.2172,4517.0
2017-12-07 13:45:00,167.36,167.36,166.97,166.97,3600.0,144.243,144.243,143.9069,143.9069,3600.0
2017-12-07 13:50:00,166.96,167.09,166.91,166.99,7682.0,143.8983,144.0103,143.8552,143.9241,7682.0
2017-12-07 13:55:00,166.99,167.25,166.99,167.15,4398.0,143.9241,144.1482,143.9241,144.062,4398.0
2017-12-07 14:00:00,167.24,167.29,167.12,167.26,1475.0,144.1396,144.1827,144.0362,144.1568,1475.0
2017-12-07 14:05:00,167.24,167.26,167.19,167.26,2690.0,144.1396,144.1568,144.0965,144.1568,2690.0
2017-12-07 14:10:00,167.21,167.26,167.12,167.23,3806.0,144.1138,144.1568,144.0362,144.131,3806.0
2017-12-07 14:15:00,167.23,167.43,167.23,167.38,4766.0,144.131,144.3034,144.131,144.2603,4766.0
2017-12-07 14:20:00,167.43,167.52,167.39,167.44,4269.0,144.3034,144.3809,144.2689,144.312,4269.0
2017-12-07 14:25:00,167.38,167.46,167.08,167.08,3000.0,144.2603,144.3292,144.0017,144.0017,3000.0
2017-12-07 14:30:00,167.08,167.2,167.08,167.19,2900.0,144.0017,144.1051,144.0017,144.0965,2900.0
2017-12-07 14:35:00,167.18,167.29,167.17,167.24,2928.0,144.0879,144.1827,144.0793,144.1396,2928.0
2017-12-07 14:40:00,167.2,167.24,167.02,167.09,4900.0,144.1051,144.1396,143.95,144.0103,4900.0
2017-12-07 14:45:00,167.07,167.21,167.01,167.2,4557.0,143.9931,144.1138,143.9414,144.1051,4557.0
2017-12-07 14:50:00,167.19,167.25,167.17,167.25,3656.0,144.0965,144.1482,144.0793,144.1482,3656.0
2017-12-07 14:55:00,167.29,167.29,167.13,167.2,5450.0,144.1827,144.1827,144.0448,144.1051,5450.0
2017-12-07 15:00:00,167.25,167.31,167.11,167.15,6450.0,144.1482,144.1999,144.0276,144.062,6450.0
2017-12-07 15:05:00,167.11,167.18,167.05,167.17,5881.0,144.0276,144.0879,143.9759,144.0793,5881.0
2017-12-07 15:10:00,167.21,167.29,167.16,167.29,2887.0,144.1138,144.1827,144.0707,144.1827,2887.0
2017-12-07 15:15:00,167.36,167.48,167.35,167.35,6860.0,144.243,144.3465,144.2344,144.2344,6860.0
2017-12-07 15:20:00,167.36,167.46,167.24,167.45,5687.0,144.243,144.3292,144.1396,144.3206,5687.0
2017-12-07 15:25:00,167.44,167.52,167.42,167.42,4330.0,144.312,144.3809,144.2947,144.2947,4330.0
2017-12-07 15:30:00,167.39,167.62,167.39,167.6,10252.0,144.2689,144.4671,144.2689,144.4499,10252.0
2017-12-07 15:35:00,167.57,167.76,167.57,167.73,8809.0,144.424,144.5878,144.424,144.5619,8809.0
2017-12-07 15:40:00,167.74,167.77,167.52,167.52,10789.0,144.5705,144.5964,144.3809,144.3809,10789.0
2017-12-07 15:45:00,167.5,167.51,167.28,167.41,21564.0,144.3637,144.3723,144.1741,144.2861,21564.0
2017-12-07 15:50:00,167.39,167.59,167.36,167.53,21352.0,144.2689,144.4413,144.243,144.3896,21352.0
2017-12-07 15:55:00,167.54,167.66,167.37,167.56,34986.0,144.3982,144.5016,144.2517,144.4154,34986.0
2017-12-08 09:30:00,168.19,168.19,167.81,167.81,10375.0,144.9584,144.9584,144.6309,144.6309,10375.0
2017-12-08 09:35:00,167.68,168.05,167.4,167.65,9461.0,144.5188,144.8377,144.2775,144.493,9461.0
2017-12-08 09:40:00,167.63,168.28,167.39,168.18,9330.0,144.4757,145.036,144.2689,144.9498,9330.0
2017-12-08 09:45:00,168.24,168.24,167.82,167.92,8995.0,145.0015,145.0015,144.6395,144.7257,8995.0
2017-12-08 09:50:00,168.01,168.65,167.99,168.65,2300.0,144.8033,145.3549,144.786,145.3549,2300.0
2017-12-08 09:55:00,168.73,168.95,168.5,168.87,7749.0,145.4238,145.6134,145.2256,145.5445,7749.0
2017-12-08 10:00:00,168.86,169.0,168.71,168.75,13072.0,145.5358,145.6565,145.4066,145.441,13072.0
2017-12-08 10:05:00,168.54,168.66,168.44,168.44,6700.0,145.26,145.3635,145.1739,145.1739,6700.0
2017-12-08 10:10:00,168.44,168.69,168.44,168.69,6734.0,145.1739,145.3893,145.1739,145.3893,6734.0
2017-12-08 10:15:00,168.68,169.04,168.68,168.9,10243.0,145.3807,145.691,145.3807,145.5703,10243.0
2017-12-08 10:20:00,168.9,168.95,168.47,168.56,9960.0,145.5703,145.6134,145.1997,145.2773,9960.0
2017-12-08 10:25:00,168.65,168.81,168.63,168.67,4421.0,145.3549,145.4928,145.3376,145.3721,4421.0
2017-12-08 10:30:00,168.72,168.9,168.64,168.71,2956.0,145.4152,145.5703,145.3462,145.4066,2956.0
2017-12-08 10:35:00,168.72,168.95,168.71,168.87,3100.0,145.4152,145.6134,145.4066,145.5445,3100.0
2017-12-08 10:40:00,168.84,169.26,168.77,169.21,12619.0,145.5186,145.8806,145.4583,145.8375,12619.0
2017-12-08 10:45:00,169.18,169.24,168.95,169.11,12875.0,145.8116,145.8634,145.6134,145.7513,12875.0
2017-12-08 10:50:00,169.08,169.22,169.02,169.22,4611.0,145.7255,145.8461,145.6737,145.8461,4611.0
2017-12-08 10:55:00,169.22,169.4,169.14,169.4,5950.0,145.8461,146.0013,145.7772,146.0013,5950.0
2017-12-08 11:00:00,169.44,169.49,169.3,169.31,7788.0,146.0357,146.0788,145.9151,145.9237,7788.0
2017-12-08 11:05:00,169.34,169.35,168.95,169.05,3400.0,145.9495,145.9582,145.6134,145.6996,3400.0
2017-12-08 11:10:00,168.98,169.2,168.96,169.2,3400.0,145.6393,145.8289,145.622,145.8289,3400.0
2017-12-08 11:15:00,169.13,169.18,168.97,169.0,8811.0,145.7685,145.8116,145.6306,145.6565,8811.0
2017-12-08 11:20:00,169.08,169.18,169.04,169.13,5300.0,145.7255,145.8116,145.691,145.7685,5300.0
2017-12-08 11:25:00,169.2,169.28,169.02,169.02,5932.0,145.8289,145.8978,145.6737,145.6737,5932.0
2017-12-08 11:30:00,168.98,169.24,168.95,169.1,7099.0,145.6393,145.8634,145.6134,145.7427,7099.0
2017-12-08 11:35:00,169.05,169.12,168.92,169.09,3000.0,145.6996,145.7599,145.5876,145.7341,3000.0
2017-12-08 11:40:00,169.15,169.22,169.11,169.17,6491.0,145.7858,145.8461,145.7513,145.803,6491.0
2017-12-08 11:45:00,169.22,169.32,169.19,169.22,3100.0,145.8461,145.9323,145.8203,145.8461,3100.0
2017-12-08 11:50:00,169.24,169.27,169.0,169.06,6450.0,145.8634,145.8892,145.6565,145.7082,6450.0
2017-12-08 11:55:00,169.09,169.17,168.99,169.1,3700.0,145.7341,145.803,145.6479,145.7427,3700.0
2017-12-08 12:00:00,169.06,169.21,168.83,168.83,3976.0,145.7082,145.8375,145.51,145.51,3976.0
2017-12-08 12:05:00,168.93,169.01,168.91,168.91,6799.0,145.5962,145.6651,145.5789,145.5789,6799.0
2017-12-08 12:10:00,168.94,168.94,168.82,168.91,5821.0,145.6048,145.6048,145.5014,145.5789,5821.0
2017-12-08 12:15:00,168.89,169.01,168.84,168.99,4404.0,145.5617,145.6651,145.5186,145.6479,4404.0
2017-12-08 12:20:00,168.95,168.99,168.92,168.96,4046.0,145.6134,145.6479,145.5876,145.622,4046.0
2017-12-08 12:25:00,168.92,168.92,168.81,168.88,4786.0,145.5876,145.5876,145.4928,145.5531,4786.0
2017-12-08 12:30:00,168.88,169.12,168.88,169.09,3489.0,145.5531,145.7599,145.5531,145.7341,3489.0
2017-12-08 12:35:00,169.18,169.18,169.07,169.08,3424.0,145.8116,145.8116,145.7168,145.7255,3424.0
2017-12-08 12:40:00,169.06,169.16,169.04,169.05,3800.0,145.7082,145.7944,145.691,145.6996,3800.0
2017-12-08 12:45:00,169.06,169.2,169.05,169.11,2400.0,145.7082,145.8289,145.6996,145.7513,2400.0
2017-12-08 12:50:00,169.13,169.16,169.11,169.11,850.0,145.7685,145.7944,145.7513,145.7513,850.0
2017-12-08 12:55:00,169.15,169.15,168.88,168.88,5416.0,145.7858,145.7858,145.5531,145.5531,5416.0
2017-12-08 13:00:00,168.93,169.01,168.93,169.01,1700.0,145.5962,145.6651,145.5962,145.6651,1700.0
2017-12-08 13:05:00,169.0,169.0,168.94,168.94,1508.0,145.6565,145.6565,145.6048,145.6048,1508.0
2017-12-08 13:10:00,168.95,169.07,168.94,169.03,4775.0,145.6134,145.7168,145.6048,145.6824,4775.0
2017-12-08 13:15:00,168.99,169.15,168.96,169.07,4413.0,145.6479,145.7858,145.622,145.7168,4413.0
2017-12-08 13:20:00,169.14,169.19,169.12,169.13,4329.0,145.7772,145.8203,145.7599,145.7685,4329.0
2017-12-08 13:25:00,169.12,169.18,169.11,169.18,1300.0,145.7599,145.8116,145.7513,145.8116,1300.0
2017-12-08 13:30:00,169.22,169.45,169.22,169.42,1716.0,145.8461,146.0443,145.8461,146.0185,1716.0
2017-12-08 13:35:00,169.38,169.6,169.36,169.59,6086.0,145.984,146.1736,145.9668,146.165,6086.0
2017-12-08 13:40:00,169.63,169.63,169.53,169.58,6043.0,146.1995,146.1995,146.1133,146.1564,6043.0
2017-12-08 13:45:00,169.53,169.62,169.53,169.6,7500.0,146.1133,146.1909,146.1133,146.1736,7500.0
2017-12-08 13:50:00,169.58,169.71,169.54,169.7,10882.0,146.1564,146.2684,146.1219,146.2598,10882.0
2017-12-08 13:55:00,169.71,169.82,169.71,169.75,2080.0,146.2684,146.3632,146.2684,146.3029,2080.0
2017-12-08 14:00:00,169.81,169.81,169.34,169.34,17624.0,146.3546,146.3546,145.9495,145.9495,17624.0
2017-12-08 14:05:00,169.25,169.35,169.2,169.34,2910.0,145.872,145.9582,145.8289,145.9495,2910.0
2017-12-08 14:10:00,169.32,169.32,169.25,169.31,3771.0,145.9323,145.9323,145.872,145.9237,3771.0
2017-12-08 14:15:00,169.3,169.34,169.19,169.3,3892.0,145.9151,145.9495,145.8203,145.9151,3892.0
2017-12-08 14:20:00,169.27,169.37,169.23,169.37,3815.0,145.8892,145.9754,145.8547,145.9754,3815.0
2017-12-08 14:25:00,169.39,169.52,169.38,169.46,6270.0,145.9926,146.1047,145.984,146.053,6270.0
2017-12-08 14:30:00,169.5,169.5,169.23,169.27,2500.0,146.0874,146.0874,145.8547,145.8892,2500.0
2017-12-08 14:35:00,169.22,169.36,169.22,169.36,1300.0,145.8461,145.9668,145.8461,145.9668,1300.0
2017-12-08 14:40:00,169.39,169.41,169.32,169.33,4029.0,145.9926,146.0099,145.9323,145.9409,4029.0
2017-12-08 14:45:00,169.29,169.44,169.29,169.37,2600.0,145.9064,146.0357,145.9064,145.9754,2600.0
2017-12-08 14:50:00,169.3,169.5,169.29,169.49,2600.0,145.9151,146.0874,145.9064,146.0788,2600.0
2017-12-08 14:55:00,169.45,169.55,169.4,169.55,4245.0,146.0443,146.1305,146.0013,146.1305,4245.0
2017-12-08 15:00:00,169.6,169.72,169.6,169.69,2700.0,146.1736,146.2771,146.1736,146.2512,2700.0
2017-12-08 15:05:00,169.71,169.83,169.69,169.77,15042.0,146.2684,146.3719,146.2512,146.3201,15042.0
2017-12-08 15:10:00,169.75,169.94,169.69,169.91,8005.0,146.3029,146.4667,146.2512,146.4408,8005.0
2017-12-08 15:15:00,169.9,169.92,169.77,169.83,3755.0,146.4322,146.4494,146.3201,146.3719,3755.0
2017-12-08 15:20:00,169.78,169.81,169.46,169.65,9902.0,146.3288,146.3546,146.053,146.2167,9902.0
2017-12-08 15:25:00,169.61,169.65,169.61,169.65,3873.0,146.1822,146.2167,146.1822,146.2167,3873.0
2017-12-08 15:30:00,169.61,169.86,169.57,169.77,14531.0,146.1822,146.3977,146.1478,146.3201,14531.0
2017-12-08 15:35:00,169.7,169.76,169.53,169.72,40716.0,146.2598,146.3115,146.1133,146.2771,40716.0
2017-12-08 15:40:00,169.72,169.75,169.64,169.7,22812.0,146.2771,146.3029,146.2081,146.2598,22812.0
2017-12-08 15:45:00,169.69,169.75,169.53,169.56,25563.0,146.2512,146.3029,146.1133,146.1392,25563.0
2017-12-08 15:50:00,169.57,169.7,169.56,169.65,30977.0,146.1478,146.2598,146.1392,146.2167,30977.0
2017-12-08 15:55:00,169.64,169.87,169.64,169.85,68124.0,146.2081,146.4063,146.2081,146.3891,68124.0
2017-12-11 09:30:00,169.45,169.77,169.12,169.14,9729.0,146.0443,146.3201,145.7599,145.7772,9729.0
2017-12-11 09:35:00,169.07,169.17,168.46,168.62,7335.0,145.7168,145.803,145.1911,145.329,7335.0
2017-12-11 09:40:00,168.67,168.73,168.48,168.67,8800.0,145.3721,145.4238,145.2083,145.3721,8800.0
2017-12-11 09:45:00,168.6,169.09,168.57,169.06,7840.0,145.3118,145.7341,145.2859,145.7082,7840.0
2017-12-11 09:50:00,169.18,169.82,169.17,169.82,4668.0,145.8116,146.3632,145.803,146.3632,4668.0
2017-12-11 09:55:00,169.84,169.93,169.68,169.68,4025.0,146.3805,146.458,146.2426,146.2426,4025.0
2017-12-11 10:00:00,169.78,170.18,169.78,170.17,7429.0,146.3288,146.6735,146.3288,146.6649,7429.0
2017-12-11 10:05:00,170.12,170.22,169.88,170.17,14474.0,146.6218,146.708,146.415,146.6649,14474.0
2017-12-11 10:10:00,170.18,170.35,170.07,170.16,2659.0,146.6735,146.82,146.5787,146.6563,2659.0
2017-12-11 10:15:00,170.15,170.21,169.94,170.0,6744.0,146.6477,146.6994,146.4667,146.5184,6744.0
2017-12-11 10:20:00,170.0,170.11,169.9,170.05,8782.0,146.5184,146.6132,146.4322,146.5615,8782.0
2017-12-11 10:25:00,170.0,170.15,169.9,170.11,3000.0,146.5184,146.6477,146.4322,146.6132,3000.0
2017-12-11 10:30:00,170.0,170.14,169.4,169.58,11048.0,146.5184,146.639,146.0013,146.1564,11048.0
2017-12-11 10:35:00,169.44,169.7,169.36,169.7,3372.0,146.0357,146.2598,145.9668,146.2598,3372.0
2017-12-11 10:40:00,169.7,169.77,169.53,169.77,1420.0,146.2598,146.3201,146.1133,146.3201,1420.0
2017-12-11 10:45:00,169.78,169.92,169.68,169.77,7499.0,146.3288,146.4494,146.2426,146.3201,7499.0
2017-12-11 10:50:00,169.77,169.95,169.66,169.9,7027.0,146.3201,146.4753,146.2253,146.4322,7027.0
2017-12-11 10:55:00,169.93,169.93,169.49,169.53,3100.0,146.458,146.458,146.0788,146.1133,3100.0
2017-12-11 11:00:00,169.45,169.55,169.24,169.55,2700.0,146.0443,146.1305,145.8634,146.1305,2700.0
2017-12-11 11:05:00,169.52,169.58,169.39,169.58,2400.0,146.1047,146.1564,145.9926,146.1564,2400.0
2017-12-11 11:10:00,169.57,169.57,169.31,169.31,2000.0,146.1478,146.1478,145.9237,145.9237,2000.0
2017-12-11 11:15:00,169.33,169.57,169.33,169.57,2333.0,145.9409,146.1478,145.9409,146.1478,2333.0
2017-12-11 11:20:00,169.47,169.58,169.35,169.43,3200.0,146.0616,146.1564,145.9582,146.0271,3200.0
2017-12-11 11:25:00,169.33,169.52,169.32,169.41,3600.0,145.9409,146.1047,145.9323,146.0099,3600.0
2017-12-11 11:30:00,169.34,169.34,169.14,169.29,4062.0,145.9495,145.9495,145.7772,145.9064,4062.0
2017-12-11 11:35:00,169.19,169.25,168.91,169.03,3792.0,145.8203,145.872,145.5789,145.6824,3792.0
2017-12-11 11:40:00,169.01,169.07,168.84,168.96,3856.0,145.6651,145.7168,145.5186,145.622,3856.0
2017-12-11 11:45:00,168.86,169.04,168.82,169.03,1200.0,145.5358,145.691,145.5014,145.6824,1200.0
2017-12-11 11:50:00,168.99,169.2,168.99,169.2,1962.0,145.6479,145.8289,145.6479,145.8289,1962.0
2017-12-11 11:55:00,169.14,169.14,168.77,168.86,4066.0,145.7772,145.7772,145.4583,145.5358,4066.0
2017-12-11 12:00:00,168.85,168.95,168.77,168.93,2168.0,145.5272,145.6134,145.4583,145.5962,2168.0
2017-12-11 12:05:00,168.92,169.02,168.92,169.02,1371.0,145.5876,145.6737,145.5876,145.6737,1371.0
2017-12-11 12:10:00,169.03,169.1,168.93,169.1,3160.0,145.6824,145.7427,145.5962,145.7427,3160.0
2017-12-11 12:15:00,169.09,169.09,168.95,168.95,1951.0,145.7341,145.7341,145.6134,145.6134,1951.0
2017-12-11 12:20:00,168.89,169.06,168.89,169.06,1490.0,145.5617,145.7082,145.5617,145.7082,1490.0
2017-12-11 12:25:00,169.01,169.08,168.96,169.0,4149.0,145.6651,145.7255,145.622,145.6565,4149.0
2017-12-11 12:30:00,169.03,169.03,168.91,168.92,1540.0,145.6824,145.6824,145.5789,145.5876,1540.0
2017-12-11 12:35:00,168.93,169.05,168.92,169.03,2300.0,145.5962,145.6996,145.5876,145.6824,2300.0
2017-12-11 12:40:00,169.01,169.11,168.96,169.1,1600.0,145.6651,145.7513,145.622,145.7427,1600.0
2017-12-11 12:45:00,169.05,169.06,168.86,168.87,2300.0,145.6996,145.7082,145.5358,145.5445,2300.0
2017-12-11 12:50:00,168.83,168.93,168.75,168.88,27474.0,145.51,145.5962,145.441,145.5531,27474.0
2017-12-11 12:55:00,168.82,168.94,168.82,168.82,1758.0,145.5014,145.6048,145.5014,145.5014,1758.0
2017-12-11 13:00:00,168.82,168.82,168.73,168.77,2825.0,145.5014,145.5014,145.4238,145.4583,2825.0
2017-12-11 13:05:00,168.73,168.85,168.73,168.79,2497.0,145.4238,145.5272,145.4238,145.4755,2497.0
2017-12-11 13:10:00,168.82,168.84,168.65,168.67,1800.0,145.5014,145.5186,145.3549,145.3721,1800.0
2017-12-11 13:15:00,168.68,168.75,168.68,168.69,600.0,145.3807,145.441,145.3807,145.3893,600.0
2017-12-11 13:20:00,168.7,168.75,168.68,168.69,1500.0,145.3979,145.441,145.3807,145.3893,1500.0
2017-12-11 13:25:00,168.67,168.71,168.56,168.56,1549.0,145.3721,145.4066,145.2773,145.2773,1549.0
2017-12-11 13:30:00,168.59,168.69,168.58,168.68,1925.0,145.3031,145.3893,145.2945,145.3807,1925.0
2017-12-11 13:35:00,168.65,168.68,168.5,168.52,6515.0,145.3549,145.3807,145.2256,145.2428,6515.0
2017-12-11 13:40:00,168.58,168.66,168.5,168.58,2056.0,145.2945,145.3635,145.2256,145.2945,2056.0
2017-12-11 13:45:00,168.52,168.52,168.48,168.48,1000.0,145.2428,145.2428,145.2083,145.2083,1000.0
2017-12-11 13:50:00,168.44,168.62,168.36,168.58,3800.0,145.1739,145.329,145.1049,145.2945,3800.0
2017-12-11 13:55:00,168.58,168.68,168.57,168.64,1329.0,145.2945,145.3807,145.2859,145.3462,1329.0
2017-12-11 14:00:00,168.69,168.69,168.42,168.42,1500.0,145.3893,145.3893,145.1566,145.1566,1500.0
2017-12-11 14:05:00,168.4,168.42,168.4,168.4,1430.0,145.1394,145.1566,145.1394,145.1394,1430.0
2017-12-11 14:10:00,168.41,168.58,168.41,168.53,3100.0,145.148,145.2945,145.148,145.2514,3100.0
2017-12-11 14:15:00,168.52,168.52,168.43,168.43,3550.0,145.2428,145.2428,145.1652,145.1652,3550.0
2017-12-11 14:20:00,168.47,168.49,168.43,168.49,30676.0,145.1997,145.217,145.1652,145.217,30676.0
2017-12-11 14:25:00,168.52,168.68,168.51,168.64,5160.0,145.2428,145.3807,145.2342,145.3462,5160.0
2017-12-11 14:30:00,168.68,168.72,168.64,168.68,3033.0,145.3807,145.4152,145.3462,145.3807,3033.0
2017-12-11 14:35:00,168.67,168.68,168.62,168.65,2489.0,145.3721,145.3807,145.329,145.3549,2489.0
2017-12-11 14:40:00,168.65,168.71,168.61,168.67,5746.0,145.3549,145.4066,145.3204,145.3721,5746.0
2017-12-11 14:45:00,168.65,168.7,168.64,168.7,1022.0,145.3549,145.3979,145.3462,145.3979,1022.0
2017-12-11 14:50:00,168.68,168.76,168.65,168.71,6900.0,145.3807,145.4497,145.3549,145.4066,6900.0
2017-12-11 14:55:00,168.66,168.71,168.56,168.56,3600.0,145.3635,145.4066,145.2773,145.2773,3600.0
2017-12-11 15:00:00,168.56,168.66,168.56,168.58,2545.0,145.2773,145.3635,145.2773,145.2945,2545.0
2017-12-11 15:05:00,168.58,168.68,168.54,168.54,5265.0,145.2945,145.3807,145.26,145.26,5265.0
2017-12-11 15:10:00,168.49,168.57,168.44,168.49,3300.0,145.217,145.2859,145.1739,145.217,3300.0
2017-12-11 15:15:00,168.49,168.49,168.21,168.21,3013.0,145.217,145.217,144.9756,144.9756,3013.0
2017-12-11 15:20:00,168.19,168.19,167.89,167.89,6410.0,144.9584,144.9584,144.6998,144.6998,6410.0
2017-12-11 15:25:00,167.9,167.97,167.75,167.75,4021.0,144.7084,144.7688,144.5792,144.5792,4021.0
2017-12-11 15:30:00,167.75,167.86,167.73,167.73,8557.0,144.5792,144.674,144.5619,144.5619,8557.0
2017-12-11 15:35:00,167.76,167.88,167.66,167.66,10197.0,144.5878,144.6912,144.5016,144.5016,10197.0
2017-12-11 15:40:00,167.73,167.83,167.71,167.75,7449.0,144.5619,144.6481,144.5447,144.5792,7449.0
2017-12-11 15:45:00,167.75,167.93,167.7,167.84,17797.0,144.5792,144.7343,144.5361,144.6567,17797.0
2017-12-11 15:50:00,167.87,168.0,167.82,167.84,24982.0,144.6826,144.7946,144.6395,144.6567,24982.0
2017-12-11 15:55:00,167.84,167.92,167.74,167.74,52736.0,144.6567,144.7257,144.5705,144.5705,52736.0
2017-12-12 09:30:00,168.23,168.48,168.23,168.41,9226.0,144.9929,145.2083,144.9929,145.148,9226.0
2017-12-12 09:35:00,168.56,169.28,168.56,169.21,10152.0,145.2773,145.8978,145.2773,145.8375,10152.0
2017-12-12 09:40:00,169.08,169.28,168.9,168.98,5934.0,145.7255,145.8978,145.5703,145.6393,5934.0
2017-12-12 09:45:00,169.01,169.11,168.75,168.94,19834.0,145.6651,145.7513,145.441,145.6048,19834.0
2017-12-12 09:50:00,168.89,169.05,168.79,168.89,15431.0,145.5617,145.6996,145.4755,145.5617,15431.0
2017-12-12 09:55:00,168.83,168.87,168.5,168.64,16255.0,145.51,145.5445,145.2256,145.3462,16255.0
2017-12-12 10:00:00,168.67,168.83,168.43,168.7,30538.0,145.3721,145.51,145.1652,145.3979,30538.0
2017-12-12 10:05:00,168.8,168.9,168.48,168.58,12125.0,145.4841,145.5703,145.2083,145.2945,12125.0
2017-12-12 10:10:00,168.57,168.83,168.54,168.68,10701.0,145.2859,145.51,145.26,145.3807,10701.0
2017-12-12 10:15:00,168.6,168.69,168.47,168.47,3500.0,145.3118,145.3893,145.1997,145.1997,3500.0
2017-12-12 10:20:00,168.51,168.76,168.51,168.73,4535.0,145.2342,145.4497,145.2342,145.4238,4535.0
2017-12-12 10:25:00,168.74,168.95,168.49,168.8,29945.0,145.4324,145.6134,145.217,145.4841,29945.0
2017-12-12 10:30:00,168.73,168.95,168.64,168.86,8111.0,145.4238,145.6134,145.3462,145.5358,8111.0
2017-12-12 10:35:00,168.86,168.89,168.74,168.8,4549.0,145.5358,145.5617,145.4324,145.4841,4549.0
2017-12-12 10:40:00,168.8,168.81,168.37,168.38,2807.0,145.4841,145.4928,145.1135,145.1221,2807.0
2017-12-12 10:45:00,168.5,168.53,168.27,168.27,12291.0,145.2256,145.2514,145.0273,145.0273,12291.0
2017-12-12 10:50:00,168.3,168.3,167.97,168.22,8114.0,145.0532,145.0532,144.7688,144.9842,8114.0
2017-12-12 10:55:00,168.21,168.36,168.08,168.23,5434.0,144.9756,145.1049,144.8636,144.9929,5434.0
2017-12-12 11:00:00,168.19,168.22,168.11,168.11,2000.0,144.9584,144.9842,144.8894,144.8894,2000.0
2017-12-12 11:05:00,168.05,168.14,167.93,167.98,6403.0,144.8377,144.9153,144.7343,144.7774,6403.0
2017-12-12 11:10:00,168.01,168.23,167.96,167.99,7697.0,144.8033,144.9929,144.7602,144.786,7697.0
2017-12-12 11:15:00,167.97,168.42,167.97,168.32,5422.0,144.7688,145.1566,144.7688,145.0704,5422.0
2017-12-12 11:20:00,168.47,168.56,168.33,168.42,6213.0,145.1997,145.2773,145.0791,145.1566,6213.0
2017-12-12 11:25:00,168.45,168.64,168.45,168.63,6310.0,145.1825,145.3462,145.1825,145.3376,6310.0
2017-12-12 11:30:00,168.66,168.76,168.61,168.67,4713.0,145.3635,145.4497,145.3204,145.3721,4713.0
2017-12-12 11:35:00,168.76,168.8,168.69,168.74,3400.0,145.4497,145.4841,145.3893,145.4324,3400.0
2017-12-12 11:40:00,168.75,168.93,168.74,168.9,10797.0,145.441,145.5962,145.4324,145.5703,10797.0
2017-12-12 11:45:00,168.92,168.95,168.79,168.81,1516.0,145.5876,145.6134,145.4755,145.4928,1516.0
2017-12-12 11:50:00,168.77,168.88,168.61,168.72,4120.0,145.4583,145.5531,145.3204,145.4152,4120.0
2017-12-12 11:55:00,168.64,168.83,168.64,168.83,3871.0,145.3462,145.51,145.3462,145.51,3871.0
2017-12-12 12:00:00,168.98,169.17,168.9,169.11,5313.0,145.6393,145.803,145.5703,145.7513,5313.0
2017-12-12 12:05:00,169.12,169.18,169.07,169.18,1500.0,145.7599,145.8116,145.7168,145.8116,1500.0
2017-12-12 12:10:00,169.13,169.22,169.09,169.21,2840.0,145.7685,145.8461,145.7341,145.8375,2840.0
2017-12-12 12:15:00,169.28,169.32,169.17,169.17,3046.0,145.8978,145.9323,145.803,145.803,3046.0
2017-12-12 12:20:00,169.2,169.38,168.84,168.93,3700.0,145.8289,145.984,145.5186,145.5962,3700.0
2017-12-12 12:25:00,168.96,169.03,168.63,168.63,2774.0,145.622,145.6824,145.3376,145.3376,2774.0
2017-12-12 12:30:00,168.66,169.05,168.66,169.02,1900.0,145.3635,145.6996,145.3635,145.6737,1900.0
2017-12-12 12:35:00,168.96,169.09,168.95,169.05,1600.0,145.622,145.7341,145.6134,145.6996,1600.0
2017-12-12 12:40:00,169.0,169.05,168.76,168.76,4825.0,145.6565,145.6996,145.4497,145.4497,4825.0
2017-12-12 12:45:00,168.83,168.9,168.8,168.83,3700.0,145.51,145.5703,145.4841,145.51,3700.0
2017-12-12 12:50:00,168.8,168.89,168.64,168.83,3582.0,145.4841,145.5617,145.3462,145.51,3582.0
2017-12-12 12:55:00,168.83,168.89,168.78,168.79,3424.0,145.51,145.5617,145.4669,145.4755,3424.0
2017-12-12 13:00:00,168.79,168.88,168.76,168.76,5524.0,145.4755,145.5531,145.4497,145.4497,5524.0
2017-12-12 13:05:00,168.8,168.87,168.7,168.7,4700.0,145.4841,145.5445,145.3979,145.3979,4700.0
2017-12-12 13:10:00,168.76,168.84,168.7,168.7,2360.0,145.4497,145.5186,145.3979,145.3979,2360.0
2017-12-12 13:15:00,168.72,168.9,168.72,168.9,2100.0,145.4152,145.5703,145.4152,145.5703,2100.0
2017-12-12 13:20:00,168.96,168.96,168.85,168.87,3938.0,145.622,145.622,145.5272,145.5445,3938.0
2017-12-12 13:25:00,168.91,169.03,168.78,168.8,11209.0,145.5789,145.6824,145.4669,145.4841,11209.0
2017-12-12 13:30:00,168.84,168.98,168.8,168.92,7863.0,145.5186,145.6393,145.4841,145.5876,7863.0
2017-12-12 13:35:00,168.96,169.32,168.96,169.32,5797.0,145.622,145.9323,145.622,145.9323,5797.0
2017-12-12 13:40:00,169.33,169.53,169.33,169.37,5111.0,145.9409,146.1133,145.9409,145.9754,5111.0
2017-12-12 13:45:00,169.45,169.48,169.15,169.26,2809.0,146.0443,146.0702,145.7858,145.8806,2809.0
2017-12-12 13:50:00,169.28,169.46,169.23,169.46,1300.0,145.8978,146.053,145.8547,146.053,1300.0
2017-12-12 13:55:00,169.38,169.38,169.25,169.36,1700.0,145.984,145.984,145.872,145.9668,1700.0
2017-12-12 14:00:00,169.25,169.45,169.07,169.45,4900.0,145.872,146.0443,145.7168,146.0443,4900.0
2017-12-12 14:05:00,169.47,169.55,169.31,169.31,3500.0,146.0616,146.1305,145.9237,145.9237,3500.0
2017-12-12 14:10:00,169.37,169.52,169.33,169.42,4112.0,145.9754,146.1047,145.9409,146.0185,4112.0
2017-12-12 14:15:00,169.35,169.56,169.35,169.48,6788.0,145.9582,146.1392,145.9582,146.0702,6788.0
2017-12-12 14:20:00,169.53,169.61,169.43,169.43,2800.0,146.1133,146.1822,146.0271,146.0271,2800.0
2017-12-12 14:25:00,169.45,169.51,169.4,169.44,2595.0,146.0443,146.0961,146.0013,146.0357,2595.0
2017-12-12 14:30:00,169.39,169.46,169.31,169.44,3088.0,145.9926,146.053,145.9237,146.0357,3088.0
2017-12-12 14:35:00,169.47,169.47,169.34,169.35,5572.0,146.0616,146.0616,145.9495,145.9582,5572.0
2017-12-12 14:40:00,169.3,169.34,169.09,169.09,6817.0,145.9151,145.9495,145.7341,145.7341,6817.0
2017-12-12 14:45:00,169.17,169.26,169.05,169.14,9035.0,145.803,145.8806,145.6996,145.7772,9035.0
2017-12-12 14:50:00,169.17,169.24,169.11,169.15,3200.0,145.803,145.8634,145.7513,145.7858,3200.0
2017-12-12 14:55:00,169.11,169.25,169.1,169.22,3728.0,145.7513,145.872,145.7427,145.8461,3728.0
2017-12-12 15:00:00,169.23,169.25,169.06,169.06,3908.0,145.8547,145.872,145.7082,145.7082,3908.0
2017-12-12 15:05:00,169.05,169.06,168.84,168.86,5000.0,145.6996,145.7082,145.5186,145.5358,5000.0
2017-12-12 15:10:00,168.9,168.96,168.87,168.88,5776.0,145.5703,145.622,145.5445,145.5531,5776.0
2017-12-12 15:15:00,168.84,168.9,168.82,168.89,6120.0,145.5186,145.5703,145.5014,145.5617,6120.0
2017-12-12 15:20:00,168.89,169.03,168.87,168.92,3028.0,145.5617,145.6824,145.5445,145.5876,3028.0
2017-12-12 15:25:00,168.92,169.01,168.89,169.01,6939.0,145.5876,145.6651,145.5617,145.6651,6939.0
2017-12-12 15:30:00,169.01,169.09,168.97,169.06,8056.0,145.6651,145.7341,145.6306,145.7082,8056.0
2017-12-12 15:35:00,169.04,169.06,168.79,168.88,10584.0,145.691,145.7082,145.4755,145.5531,10584.0
2017-12-12 15:40:00,168.85,168.87,168.65,168.83,9249.0,145.5272,145.5445,145.3549,145.51,9249.0
2017-12-12 15:45:00,168.83,168.92,168.7,168.84,10194.0,145.51,145.5876,145.3979,145.5186,10194.0
2017-12-12 15:50:00,168.82,168.85,168.67,168.74,12599.0,145.5014,145.5272,145.3721,145.4324,12599.0
2017-12-12 15:55:00,168.7,168.88,168.48,168.65,63322.0,145.3979,145.5531,145.2083,145.3549,63322.0
2017-12-13 09:30:00,168.06,168.37,167.28,167.53,16485.0,144.8463,145.1135,144.1741,144.3896,16485.0
2017-12-13 09:35:00,167.67,167.92,167.5,167.81,3514.0,144.5102,144.7257,144.3637,144.6309,3514.0
2017-12-13 09:40:00,167.94,167.95,167.39,167.61,6720.0,144.7429,144.7515,144.2689,144.4585,6720.0
2017-12-13 09:45:00,167.68,167.68,167.11,167.11,7259.0,144.5188,144.5188,144.0276,144.0276,7259.0
2017-12-13 09:50:00,167.2,167.68,167.17,167.29,7176.0,144.1051,144.5188,144.0793,144.1827,7176.0
2017-12-13 09:55:00,167.24,167.72,167.21,167.66,7312.0,144.1396,144.5533,144.1138,144.5016,7312.0
2017-12-13 10:00:00,167.71,167.88,167.58,167.81,4233.0,144.5447,144.6912,144.4326,144.6309,4233.0
2017-12-13 10:05:00,167.84,167.92,167.62,167.83,15417.0,144.6567,144.7257,144.4671,144.6481,15417.0
2017-12-13 10:10:00,167.82,167.82,167.64,167.78,6300.0,144.6395,144.6395,144.4844,144.605,6300.0
2017-12-13 10:15:00,167.77,167.87,167.57,167.67,7164.0,144.5964,144.6826,144.424,144.5102,7164.0
2017-12-13 10:20:00,167.68,167.84,167.58,167.68,8009.0,144.5188,144.6567,144.4326,144.5188,8009.0
2017-12-13 10:25:00,167.7,167.81,167.67,167.74,3180.0,144.5361,144.6309,144.5102,144.5705,3180.0
2017-12-13 10:30:00,167.76,167.8,167.61,167.8,6727.0,144.5878,144.6223,144.4585,144.6223,6727.0
2017-12-13 10:35:00,167.77,167.87,167.62,167.76,12725.0,144.5964,144.6826,144.4671,144.5878,12725.0
2017-12-13 10:40:00,167.76,167.97,167.68,167.9,22643.0,144.5878,144.7688,144.5188,144.7084,22643.0
2017-12-13 10:45:00,168.02,168.04,167.81,167.98,6519.0,144.8119,144.8291,144.6309,144.7774,6519.0
2017-12-13 10:50:00,167.93,167.99,167.88,167.91,7022.0,144.7343,144.786,144.6912,144.7171,7022.0
2017-12-13 10:55:00,168.0,168.0,167.78,167.87,2801.0,144.7946,144.7946,144.605,144.6826,2801.0
2017-12-13 11:00:00,167.87,168.01,167.75,168.01,6380.0,144.6826,144.8033,144.5792,144.8033,6380.0
2017-12-13 11:05:00,168.0,168.18,167.81,168.02,10103.0,144.7946,144.9498,144.6309,144.8119,10103.0
2017-12-13 11:10:00,168.12,168.12,167.88,167.97,10750.0,144.8981,144.8981,144.6912,144.7688,10750.0
2017-12-13 11:15:00,167.89,167.93,167.76,167.76,4150.0,144.6998,144.7343,144.5878,144.5878,4150.0
2017-12-13 11:20:00,167.77,168.0,167.77,167.97,4776.0,144.5964,144.7946,144.5964,144.7688,4776.0
2017-12-13 11:25:00,167.97,168.03,167.79,167.84,5368.0,144.7688,144.8205,144.6136,144.6567,5368.0
2017-12-13 11:30:00,167.89,168.08,167.88,168.02,5583.0,144.6998,144.8636,144.6912,144.8119,5583.0
2017-12-13 11:35:00,168.01,168.02,167.93,167.94,4324.0,144.8033,144.8119,144.7343,144.7429,4324.0
2017-12-13 11:40:00,167.92,167.95,167.89,167.91,2424.0,144.7257,144.7515,144.6998,144.7171,2424.0
2017-12-13 11:45:00,167.9,168.2,167.89,168.18,10297.0,144.7084,144.967,144.6998,144.9498,10297.0
2017-12-13 11:50:00,168.18,168.18,167.99,168.09,13108.0,144.9498,144.9498,144.786,144.8722,13108.0
2017-12-13 11:55:00,168.08,168.26,167.99,168.12,8211.0,144.8636,145.0187,144.786,144.8981,8211.0
2017-12-13 12:00:00,168.07,168.1,167.76,167.77,3200.0,144.855,144.8808,144.5878,144.5964,3200.0
2017-12-13 12:05:00,167.77,168.01,167.77,168.01,3778.0,144.5964,144.8033,144.5964,144.8033,3778.0
2017-12-13 12:10:00,167.93,167.98,167.81,167.81,2277.0,144.7343,144.7774,144.6309,144.6309,2277.0
2017-12-13 12:15:00,167.75,167.93,167.53,167.72,2176.0,144.5792,144.7343,144.3896,144.5533,2176.0
2017-12-13 12:20:00,167.74,167.95,167.74,167.95,2480.0,144.5705,144.7515,144.5705,144.7515,2480.0
2017-12-13 12:25:00,167.96,167.96,167.77,167.82,5772.0,144.7602,144.7602,144.5964,144.6395,5772.0
2017-12-13 12:30:00,167.88,168.02,167.85,167.91,3079.0,144.6912,144.8119,144.6654,144.7171,3079.0
2017-12-13 12:35:00,167.96,167.96,167.7,167.75,11084.0,144.7602,144.7602,144.5361,144.5792,11084.0
2017-12-13 12:40:00,167.65,167.89,167.65,167.89,1700.0,144.493,144.6998,144.493,144.6998,1700.0
2017-12-13 12:45:00,167.88,167.98,167.8,167.87,1744.0,144.6912,144.7774,144.6223,144.6826,1744.0
2017-12-13 12:50:00,167.79,167.88,167.74,167.8,2815.0,144.6136,144.6912,144.5705,144.6223,2815.0
2017-12-13 12:55:00,167.79,167.92,167.79,167.85,2539.0,144.6136,144.7257,144.6136,144.6654,2539.0
2017-12-13 13:00:00,167.77,167.77,167.46,167.46,3201.0,144.5964,144.5964,144.3292,144.3292,3201.0
2017-12-13 13:05:00,167.57,167.69,167.48,167.69,4519.0,144.424,144.5275,144.3465,144.5275,4519.0
2017-12-13 13:10:00,167.63,167.66,167.58,167.65,2315.0,144.4757,144.5016,144.4326,144.493,2315.0
2017-12-13 13:15:00,167.69,167.69,167.51,167.51,2100.0,144.5275,144.5275,144.3723,144.3723,2100.0
2017-12-13 13:20:00,167.53,167.73,167.53,167.73,2700.0,144.3896,144.5619,144.3896,144.5619,2700.0
2017-12-13 13:25:00,167.74,167.82,167.67,167.82,3700.0,144.5705,144.6395,144.5102,144.6395,3700.0
2017-12-13 13:30:00,167.79,167.79,167.56,167.62,8901.0,144.6136,144.6136,144.4154,144.4671,8901.0
2017-12-13 13:35:00,167.43,167.67,167.43,167.62,3607.0,144.3034,144.5102,144.3034,144.4671,3607.0
2017-12-13 13:40:00,167.52,167.76,167.52,167.73,4903.0,144.3809,144.5878,144.3809,144.5619,4903.0
2017-12-13 13:45:00,167.7,167.93,167.7,167.82,3195.0,144.5361,144.7343,144.5361,144.6395,3195.0
2017-12-13 13:50:00,167.85,167.93,167.85,167.86,2453.0,144.6654,144.7343,144.6654,144.674,2453.0
2017-12-13 13:55:00,167.83,167.85,167.69,167.7,5006.0,144.6481,144.6654,144.5275,144.5361,5006.0
2017-12-13 14:00:00,167.75,168.08,167.23,167.85,9431.0,144.5792,144.8636,144.131,144.6654,9431.0
2017-12-13 14:05:00,167.79,167.79,167.5,167.55,5100.0,144.6136,144.6136,144.3637,144.4068,5100.0
2017-12-13 14:10:00,167.5,167.5,166.64,167.05,13591.0,144.3637,144.3637,143.6225,143.9759,13591.0
2017-12-13 14:15:00,166.92,167.25,166.87,167.25,4877.0,143.8638,144.1482,143.8207,144.1482,4877.0
2017-12-13 14:20:00,167.13,167.23,166.97,167.21,4611.0,144.0448,144.131,143.9069,144.1138,4611.0
2017-12-13 14:25:00,167.22,167.27,166.95,166.95,8864.0,144.1224,144.1655,143.8897,143.8897,8864.0
2017-12-13 14:30:00,167.01,167.64,167.01,167.64,5403.0,143.9414,144.4844,143.9414,144.4844,5403.0
2017-12-13 14:35:00,167.62,167.78,167.56,167.78,2900.0,144.4671,144.605,144.4154,144.605,2900.0
2017-12-13 14:40:00,167.71,167.75,167.5,167.58,9899.0,144.5447,144.5792,144.3637,144.4326,9899.0
2017-12-13 14:45:00,167.59,167.73,167.57,167.72,2257.0,144.4413,144.5619,144.424,144.5533,2257.0
2017-12-13 14:50:00,167.73,167.75,167.58,167.59,4752.0,144.5619,144.5792,144.4326,144.4413,4752.0
2017-12-13 14:55:00,167.59,167.82,167.41,167.82,5915.0,144.4413,144.6395,144.2861,144.6395,5915.0
2017-12-13 15:00:00,167.62,167.71,167.39,167.39,4864.0,144.4671,144.5447,144.2689,144.2689,4864.0
2017-12-13 15:05:00,167.32,167.48,167.22,167.22,9912.0,144.2086,144.3465,144.1224,144.1224,9912.0
2017-12-13 15:10:00,167.21,167.44,167.14,167.4,3888.0,144.1138,144.312,144.0534,144.2775,3888.0
2017-12-13 15:15:00,167.43,167.51,167.35,167.41,5241.0,144.3034,144.3723,144.2344,144.2861,5241.0
2017-12-13 15:20:00,167.37,167.42,167.21,167.21,6801.0,144.2517,144.2947,144.1138,144.1138,6801.0
2017-12-13 15:25:00,167.2,167.23,166.96,167.0,8869.0,144.1051,144.131,143.8983,143.9328,8869.0
2017-12-13 15:30:00,167.03,167.31,167.02,167.2,9570.0,143.9586,144.1999,143.95,144.1051,9570.0
2017-12-13 15:35:00,167.22,167.31,167.19,167.23,4534.0,144.1224,144.1999,144.0965,144.131,4534.0
2017-12-13 15:40:00,167.23,167.26,167.05,167.09,12162.0,144.131,144.1568,143.9759,144.0103,12162.0
2017-12-13 15:45:00,167.04,167.1,166.84,166.87,13983.0,143.9672,144.0189,143.7949,143.8207,13983.0
2017-12-13 15:50:00,166.83,166.83,166.53,166.59,12980.0,143.7862,143.7862,143.5277,143.5794,12980.0
2017-12-13 15:55:00,166.59,166.77,166.45,166.52,34311.0,143.5794,143.7345,143.4587,143.5191,34311.0
2017-12-14 09:30:00,166.92,167.55,166.0,167.55,16537.0,143.8638,144.4068,143.0709,144.4068,16537.0
2017-12-14 09:35:00,167.46,167.61,167.18,167.46,3185.0,144.3292,144.4585,144.0879,144.3292,3185.0
2017-12-14 09:40:00,167.54,167.54,167.54,167.54,100.0,144.3982,144.3982,144.3982,144.3982,100.0
2017-12-14 09:45:00,167.62,167.62,167.21,167.34,5018.0,144.4671,144.4671,144.1138,144.2258,5018.0
2017-12-14 09:50:00,167.45,167.5,167.29,167.3,7190.0,144.3206,144.3637,144.1827,144.1913,7190.0
2017-12-14 09:55:00,167.39,167.39,167.12,167.12,3300.0,144.2689,144.2689,144.0362,144.0362,3300.0
2017-12-14 10:00:00,167.06,167.42,167.01,167.16,5800.0,143.9845,144.2947,143.9414,144.0707,5800.0
2017-12-14 10:05:00,167.16,167.17,166.99,166.99,5703.0,144.0707,144.0793,143.9241,143.9241,5703.0
2017-12-14 10:10:00,167.03,167.04,166.87,166.9,6600.0,143.9586,143.9672,143.8207,143.8466,6600.0
2017-12-14 10:15:00,166.83,166.93,166.83,166.88,2025.0,143.7862,143.8724,143.7862,143.8293,2025.0
2017-12-14 10:20:00,166.86,166.98,166.76,166.91,4793.0,143.8121,143.9155,143.7259,143.8552,4793.0
2017-12-14 10:25:00,166.99,167.43,166.9,166.91,11915.0,143.9241,144.3034,143.8466,143.8552,11915.0
2017-12-14 10:30:00,167.02,167.25,166.87,167.06,4927.0,143.95,144.1482,143.8207,143.9845,4927.0
2017-12-14 10:35:00,167.16,167.21,166.99,167.06,3769.0,144.0707,144.1138,143.9241,143.9845,3769.0
2017-12-14 10:40:00,167.0,167.3,166.94,167.15,14286.0,143.9328,144.1913,143.881,144.062,14286.0
2017-12-14 10:45:00,167.22,167.33,167.17,167.23,3900.0,144.1224,144.2172,144.0793,144.131,3900.0
2017-12-14 10:50:00,167.24,167.26,167.09,167.23,2615.0,144.1396,144.1568,144.0103,144.131,2615.0
2017-12-14 10:55:00,167.25,167.25,166.78,166.79,2600.0,144.1482,144.1482,143.7431,143.7518,2600.0
2017-12-14 11:00:00,166.93,167.04,166.73,166.73,4357.0,143.8724,143.9672,143.7001,143.7001,4357.0
2017-12-14 11:05:00,166.59,166.65,166.51,166.62,1805.0,143.5794,143.6311,143.5104,143.6052,1805.0
2017-12-14 11:10:00,166.65,166.65,166.49,166.52,1600.0,143.6311,143.6311,143.4932,143.5191,1600.0
2017-12-14 11:15:00,166.45,166.54,166.39,166.4,3896.0,143.4587,143.5363,143.407,143.4156,3896.0
2017-12-14 11:20:00,166.48,166.56,166.22,166.45,2400.0,143.4846,143.5535,143.2605,143.4587,2400.0
2017-12-14 11:25:00,166.54,166.77,166.54,166.75,1903.0,143.5363,143.7345,143.5363,143.7173,1903.0
2017-12-14 11:30:00,166.76,166.76,166.5,166.53,2017.0,143.7259,143.7259,143.5018,143.5277,2017.0
2017-12-14 11:35:00,166.47,166.54,166.4,166.44,2272.0,143.476,143.5363,143.4156,143.4501,2272.0
2017-12-14 11:40:00,166.43,166.6,166.35,166.47,3959.0,143.4415,143.588,143.3725,143.476,3959.0
2017-12-14 11:45:00,166.45,166.55,166.36,166.36,4470.0,143.4587,143.5449,143.3812,143.3812,4470.0
2017-12-14 11:50:00,166.35,166.54,166.35,166.54,11149.0,143.3725,143.5363,143.3725,143.5363,11149.0
2017-12-14 11:55:00,166.54,166.54,166.32,166.45,5044.0,143.5363,143.5363,143.3467,143.4587,5044.0
2017-12-14 12:00:00,166.44,166.44,166.37,166.38,500.0,143.4501,143.4501,143.3898,143.3984,500.0
2017-12-14 12:05:00,166.41,166.41,166.13,166.14,3900.0,143.4243,143.4243,143.1829,143.1915,3900.0
2017-12-14 12:10:00,166.14,166.14,165.98,166.11,7653.0,143.1915,143.1915,143.0537,143.1657,7653.0
2017-12-14 12:15:00,166.11,166.3,166.1,166.24,2940.0,143.1657,143.3294,143.1571,143.2777,2940.0
2017-12-14 12:20:00,166.26,166.26,166.11,166.11,1752.0,143.295,143.295,143.1657,143.1657,1752.0
2017-12-14 12:25:00,166.09,166.21,166.09,166.17,601.0,143.1485,143.2519,143.1485,143.2174,601.0
2017-12-14 12:30:00,166.16,166.17,166.01,166.12,1619.0,143.2088,143.2174,143.0795,143.1743,1619.0
2017-12-14 12:35:00,166.06,166.07,165.79,165.79,2032.0,143.1226,143.1312,142.8899,142.8899,2032.0
2017-12-14 12:40:00,165.8,165.98,165.8,165.89,5614.0,142.8985,143.0537,142.8985,142.9761,5614.0
2017-12-14 12:45:00,165.86,165.96,165.82,165.93,3093.0,142.9502,143.0364,142.9158,143.0106,3093.0
2017-12-14 12:50:00,165.98,166.13,165.86,165.99,3204.0,143.0537,143.1829,142.9502,143.0623,3204.0
2017-12-14 12:55:00,165.92,165.99,165.85,165.99,2530.0,143.0019,143.0623,142.9416,143.0623,2530.0
2017-12-14 13:00:00,166.0,166.0,165.92,165.96,1200.0,143.0709,143.0709,143.0019,143.0364,1200.0
2017-12-14 13:05:00,165.92,165.99,165.91,165.93,1902.0,143.0019,143.0623,142.9933,143.0106,1902.0
2017-12-14 13:10:00,165.9,165.97,165.85,165.92,4540.0,142.9847,143.045,142.9416,143.0019,4540.0
2017-12-14 13:15:00,165.91,165.98,165.78,165.89,2900.0,142.9933,143.0537,142.8813,142.9761,2900.0
2017-12-14 13:20:00,165.98,166.06,165.98,166.04,3305.0,143.0537,143.1226,143.0537,143.1054,3305.0
2017-12-14 13:25:00,166.0,166.03,165.92,166.01,1600.0,143.0709,143.0967,143.0019,143.0795,1600.0
2017-12-14 13:30:00,165.96,166.0,165.91,165.91,1800.0,143.0364,143.0709,142.9933,142.9933,1800.0
2017-12-14 13:35:00,165.96,166.03,165.9,165.9,1611.0,143.0364,143.0967,142.9847,142.9847,1611.0
2017-12-14 13:40:00,165.9,165.97,165.77,165.85,2901.0,142.9847,143.045,142.8727,142.9416,2901.0
2017-12-14 13:45:00,165.93,165.96,165.9,165.92,3183.0,143.0106,143.0364,142.9847,143.0019,3183.0
2017-12-14 13:50:00,165.93,165.95,165.72,165.72,2950.0,143.0106,143.0278,142.8296,142.8296,2950.0
2017-12-14 13:55:00,165.67,165.85,165.6,165.6,3185.0,142.7865,142.9416,142.7261,142.7261,3185.0
2017-12-14 14:00:00,165.53,165.72,165.46,165.57,1598.0,142.6658,142.8296,142.6055,142.7003,1598.0
2017-12-14 14:05:00,165.58,165.72,165.57,165.61,2718.0,142.7089,142.8296,142.7003,142.7348,2718.0
2017-12-14 14:10:00,165.61,165.66,165.48,165.58,5146.0,142.7348,142.7779,142.6227,142.7089,5146.0
2017-12-14 14:15:00,165.61,165.7,165.61,165.61,3502.0,142.7348,142.8123,142.7348,142.7348,3502.0
2017-12-14 14:20:00,165.64,165.72,165.28,165.36,10199.0,142.7606,142.8296,142.4503,142.5193,10199.0
2017-12-14 14:25:00,165.4,165.56,165.23,165.23,6584.0,142.5538,142.6917,142.4072,142.4072,6584.0
2017-12-14 14:30:00,165.09,165.35,165.09,165.27,3831.0,142.2866,142.5107,142.2866,142.4417,3831.0
2017-12-14 14:35:00,165.26,165.34,165.24,165.24,3201.0,142.4331,142.5021,142.4159,142.4159,3201.0
2017-12-14 14:40:00,165.21,165.3,165.07,165.19,3536.0,142.39,142.4676,142.2693,142.3728,3536.0
2017-12-14 14:45:00,165.2,165.26,165.16,165.19,1700.0,142.3814,142.4331,142.3469,142.3728,1700.0
2017-12-14 14:50:00,165.21,165.47,165.21,165.32,3444.0,142.39,142.6141,142.39,142.4848,3444.0
2017-12-14 14:55:00,165.34,165.48,165.33,165.43,5972.0,142.5021,142.6227,142.4934,142.5796,5972.0
2017-12-14 15:00:00,165.44,165.48,165.31,165.33,3720.0,142.5882,142.6227,142.4762,142.4934,3720.0
2017-12-14 15:05:00,165.3,165.42,165.26,165.42,6014.0,142.4676,142.571,142.4331,142.571,6014.0
2017-12-14 15:10:00,165.38,165.48,165.29,165.39,7627.0,142.5365,142.6227,142.459,142.5451,7627.0
2017-12-14 15:15:00,165.38,165.41,165.23,165.23,5630.0,142.5365,142.5624,142.4072,142.4072,5630.0
2017-12-14 15:20:00,165.29,165.36,165.22,165.22,5601.0,142.459,142.5193,142.3986,142.3986,5601.0
2017-12-14 15:25:00,165.21,165.36,165.21,165.28,5559.0,142.39,142.5193,142.39,142.4503,5559.0
2017-12-14 15:30:00,165.29,165.51,165.29,165.44,4797.0,142.459,142.6486,142.459,142.5882,4797.0
2017-12-14 15:35:00,165.45,165.63,165.41,165.63,6715.0,142.5969,142.752,142.5624,142.752,6715.0
2017-12-14 15:40:00,165.61,165.78,165.6,165.69,11946.0,142.7348,142.8813,142.7261,142.8037,11946.0
2017-12-14 15:45:00,165.7,165.7,165.51,165.62,11274.0,142.8123,142.8123,142.6486,142.7434,11274.0
2017-12-14 15:50:00,165.62,165.62,165.37,165.49,12344.0,142.7434,142.7434,142.5279,142.6313,12344.0
2017-12-14 15:55:00,165.5,165.67,165.42,165.43,31544.0,142.64,142.7865,142.571,142.5796,31544.0
2017-12-15 09:30:00,166.73,166.88,165.95,165.95,159573.0,143.7001,143.8293,143.0278,143.0278,159573.0
2017-12-15 09:35:00,166.73,166.73,165.65,166.14,7318.0,143.7001,143.7001,142.7692,143.1915,7318.0
2017-12-15 09:40:00,166.12,166.67,165.79,166.67,2283.0,143.1743,143.6483,142.8899,143.6483,2283.0
2017-12-15 09:45:00,166.65,166.78,166.45,166.78,6680.0,143.6311,143.7431,143.4587,143.7431,6680.0
2017-12-15 09:50:00,166.8,167.6,166.76,167.57,2866.0,143.7604,144.4499,143.7259,144.424,2866.0
2017-12-15 09:55:00,167.51,167.51,167.01,167.11,11140.0,144.3723,144.3723,143.9414,144.0276,11140.0
2017-12-15 10:00:00,167.25,167.6,167.25,167.6,1800.0,144.1482,144.4499,144.1482,144.4499,1800.0
2017-12-15 10:05:00,167.6,167.66,167.37,167.66,4230.0,144.4499,144.5016,144.2517,144.5016,4230.0
2017-12-15 10:10:00,167.57,167.92,167.57,167.88,5393.0,144.424,144.7257,144.424,144.6912,5393.0
2017-12-15 10:15:00,167.85,168.77,167.85,168.77,12692.0,144.6654,145.4583,144.6654,145.4583,12692.0
2017-12-15 10:20:00,168.56,168.57,168.17,168.17,3332.0,145.2773,145.2859,144.9412,144.9412,3332.0
2017-12-15 10:25:00,168.12,168.3,168.01,168.06,10829.0,144.8981,145.0532,144.8033,144.8463,10829.0
2017-12-15 10:30:00,167.92,168.04,167.74,167.86,7930.0,144.7257,144.8291,144.5705,144.674,7930.0
2017-12-15 10:35:00,167.84,167.96,167.55,167.61,9086.0,144.6567,144.7602,144.4068,144.4585,9086.0
2017-12-15 10:40:00,167.72,167.82,167.52,167.69,2721.0,144.5533,144.6395,144.3809,144.5275,2721.0
2017-12-15 10:45:00,167.71,167.93,167.46,167.5,3719.0,144.5447,144.7343,144.3292,144.3637,3719.0
2017-12-15 10:50:00,167.49,167.56,167.13,167.45,8000.0,144.3551,144.4154,144.0448,144.3206,8000.0
2017-12-15 10:55:00,167.46,167.49,167.33,167.4,1700.0,144.3292,144.3551,144.2172,144.2775,1700.0
2017-12-15 11:00:00,167.39,167.69,167.33,167.68,2800.0,144.2689,144.5275,144.2172,144.5188,2800.0
2017-12-15 11:05:00,167.66,167.91,167.62,167.91,7716.0,144.5016,144.7171,144.4671,144.7171,7716.0
2017-12-15 11:10:00,167.86,168.28,167.8,168.07,11121.0,144.674,145.036,144.6223,144.855,11121.0
2017-12-15 11:15:00,168.14,168.28,167.94,168.07,11500.0,144.9153,145.036,144.7429,144.855,11500.0
2017-12-15 11:20:00,168.07,168.39,168.07,168.2,6885.0,144.855,145.1308,144.855,144.967,6885.0
2017-12-15 11:25:00,168.12,168.64,168.04,168.42,15230.0,144.8981,145.3462,144.8291,145.1566,15230.0
2017-12-15 11:30:00,168.63,169.03,168.56,168.63,8650.0,145.3376,145.6824,145.2773,145.3376,8650.0
2017-12-15 11:35:00,168.64,168.68,168.59,168.59,600.0,145.3462,145.3807,145.3031,145.3031,600.0
2017-12-15 11:40:00,168.36,168.58,168.31,168.46,3752.0,145.1049,145.2945,145.0618,145.1911,3752.0
2017-12-15 11:45:00,168.5,168.51,168.19,168.29,9429.0,145.2256,145.2342,144.9584,145.0446,9429.0
2017-12-15 11:50:00,168.37,168.82,168.37,168.62,10017.0,145.1135,145.5014,145.1135,145.329,10017.0
2017-12-15 11:55:00,168.62,168.74,168.56,168.63,5461.0,145.329,145.4324,145.2773,145.3376,5461.0
2017-12-15 12:00:00,168.6,168.71,168.55,168.57,6168.0,145.3118,145.4066,145.2687,145.2859,6168.0
2017-12-15 12:05:00,168.55,168.67,168.55,168.67,700.0,145.2687,145.3721,145.2687,145.3721,700.0
2017-12-15 12:10:00,168.6,168.84,168.6,168.7,4071.0,145.3118,145.5186,145.3118,145.3979,4071.0
2017-12-15 12:15:00,168.58,168.76,168.55,168.72,4356.0,145.2945,145.4497,145.2687,145.4152,4356.0
2017-12-15 12:20:00,168.65,168.74,168.65,168.74,600.0,145.3549,145.4324,145.3549,145.4324,600.0
2017-12-15 12:25:00,168.77,168.82,168.75,168.76,1549.0,145.4583,145.5014,145.441,145.4497,1549.0
2017-12-15 12:30:00,168.81,168.87,168.72,168.8,2000.0,145.4928,145.5445,145.4152,145.4841,2000.0
2017-12-15 12:35:00,168.73,168.86,168.73,168.82,500.0,145.4238,145.5358,145.4238,145.5014,500.0
2017-12-15 12:40:00,168.83,168.9,168.72,168.75,1930.0,145.51,145.5703,145.4152,145.441,1930.0
2017-12-15 12:45:00,168.87,168.87,168.74,168.8,1562.0,145.5445,145.5445,145.4324,145.4841,1562.0
2017-12-15 12:50:00,168.83,168.88,168.67,168.69,5289.0,145.51,145.5531,145.3721,145.3893,5289.0
2017-12-15 12:55:00,168.55,168.66,168.51,168.61,1011.0,145.2687,145.3635,145.2342,145.3204,1011.0
2017-12-15 13:00:00,168.69,168.74,168.59,168.59,1703.0,145.3893,145.4324,145.3031,145.3031,1703.0
2017-12-15 13:05:00,168.59,168.62,168.46,168.59,2284.0,145.3031,145.329,145.1911,145.3031,2284.0
2017-12-15 13:10:00,168.62,168.62,168.39,168.39,1600.0,145.329,145.329,145.1308,145.1308,1600.0
2017-12-15 13:15:00,168.44,168.52,168.36,168.38,5000.0,145.1739,145.2428,145.1049,145.1221,5000.0
2017-12-15 13:20:00,168.39,168.5,168.31,168.41,3412.0,145.1308,145.2256,145.0618,145.148,3412.0
2017-12-15 13:25:00,168.48,168.53,168.42,168.43,3300.0,145.2083,145.2514,145.1566,145.1652,3300.0
2017-12-15 13:30:00,168.43,168.45,168.39,168.43,2412.0,145.1652,145.1825,145.1308,145.1652,2412.0
2017-12-15 13:35:00,168.39,168.45,168.34,168.45,4454.0,145.1308,145.1825,145.0877,145.1825,4454.0
2017-12-15 13:40:00,168.43,168.56,168.42,168.49,3470.0,145.1652,145.2773,145.1566,145.217,3470.0
2017-12-15 13:45:00,168.5,168.51,168.47,168.49,1000.0,145.2256,145.2342,145.1997,145.217,1000.0
2017-12-15 13:50:00,168.61,168.67,168.61,168.67,1932.0,145.3204,145.3721,145.3204,145.3721,1932.0
2017-12-15 13:55:00,168.6,168.79,168.51,168.65,3880.0,145.3118,145.4755,145.2342,145.3549,3880.0
2017-12-15 14:00:00,168.67,168.81,168.62,168.67,5174.0,145.3721,145.4928,145.329,145.3721,5174.0
2017-12-15 14:05:00,168.62,168.74,168.61,168.74,4397.0,145.329,145.4324,145.3204,145.4324,4397.0
2017-12-15 14:10:00,168.74,168.77,168.58,168.6,3088.0,145.4324,145.4583,145.2945,145.3118,3088.0
2017-12-15 14:15:00,168.55,168.83,168.55,168.56,7011.0,145.2687,145.51,145.2687,145.2773,7011.0
2017-12-15 14:20:00,168.56,168.71,168.48,168.48,8623.0,145.2773,145.4066,145.2083,145.2083,8623.0
2017-12-15 14:25:00,168.42,168.42,168.09,168.16,16776.0,145.1566,145.1566,144.8722,144.9325,16776.0
2017-12-15 14:30:00,168.24,168.43,168.04,168.4,19072.0,145.0015,145.1652,144.8291,145.1394,19072.0
2017-12-15 14:35:00,168.41,168.46,168.39,168.39,1207.0,145.148,145.1911,145.1308,145.1308,1207.0
2017-12-15 14:40:00,168.43,168.5,168.36,168.36,1400.0,145.1652,145.2256,145.1049,145.1049,1400.0
2017-12-15 14:45:00,168.32,168.53,168.26,168.48,1917.0,145.0704,145.2514,145.0187,145.2083,1917.0
2017-12-15 14:50:00,168.42,168.5,168.42,168.5,790.0,145.1566,145.2256,145.1566,145.2256,790.0
2017-12-15 14:55:00,168.47,168.47,168.3,168.37,1996.0,145.1997,145.1997,145.0532,145.1135,1996.0
2017-12-15 15:00:00,168.49,168.55,168.43,168.43,1575.0,145.217,145.2687,145.1652,145.1652,1575.0
2017-12-15 15:05:00,168.47,168.6,168.46,168.58,3972.0,145.1997,145.3118,145.1911,145.2945,3972.0
2017-12-15 15:10:00,168.54,168.58,168.47,168.56,1900.0,145.26,145.2945,145.1997,145.2773,1900.0
2017-12-15 15:15:00,168.58,168.58,168.4,168.42,3949.0,145.2945,145.2945,145.1394,145.1566,3949.0
2017-12-15 15:20:00,168.4,168.47,168.35,168.46,3720.0,145.1394,145.1997,145.0963,145.1911,3720.0
2017-12-15 15:25:00,168.48,168.5,168.34,168.4,3261.0,145.2083,145.2256,145.0877,145.1394,3261.0
2017-12-15 15:30:00,168.43,168.57,168.43,168.49,6456.0,145.1652,145.2859,145.1652,145.217,6456.0
2017-12-15 15:35:00,168.48,168.54,168.24,168.3,7918.0,145.2083,145.26,145.0015,145.0532,7918.0
2017-12-15 15:40:00,168.3,168.43,168.25,168.41,10047.0,145.0532,145.1652,145.0101,145.148,10047.0
2017-12-15 15:45:00,168.41,168.51,167.95,167.99,14674.0,145.148,145.2342,144.7515,144.786,14674.0
2017-12-15 15:50:00,168.02,168.11,167.76,167.78,11847.0,144.8119,144.8894,144.5878,144.605,11847.0
2017-12-15 15:55:00,167.83,167.95,167.61,167.92,39005.0,144.6481,144.7515,144.4585,144.7257,39005.0
2017-12-18 09:30:00,169.49,170.21,169.1,170.17,18582.0,146.0788,146.6994,145.7427,146.6649,18582.0
2017-12-18 09:35:00,170.46,170.47,170.18,170.42,3978.0,146.9148,146.9235,146.6735,146.8804,3978.0
2017-12-18 09:40:00,170.33,170.33,169.97,170.09,2028.0,146.8028,146.8028,146.4925,146.5959,2028.0
2017-12-18 09:45:00,170.06,170.27,169.92,170.09,3904.0,146.5701,146.7511,146.4494,146.5959,3904.0
2017-12-18 09:50:00,169.99,170.11,169.95,170.09,6651.0,146.5098,146.6132,146.4753,146.5959,6651.0
2017-12-18 09:55:00,170.14,170.77,170.14,170.77,9044.0,146.639,147.182,146.639,147.182,9044.0
2017-12-18 10:00:00,170.58,170.69,170.26,170.38,4692.0,147.0183,147.1131,146.7425,146.8459,4692.0
2017-12-18 10:05:00,170.4,170.56,170.33,170.34,12683.0,146.8631,147.001,146.8028,146.8114,12683.0
2017-12-18 10:10:00,170.39,170.47,170.23,170.32,10537.0,146.8545,146.9235,146.7166,146.7942,10537.0
2017-12-18 10:15:00,170.31,170.47,170.24,170.25,6437.0,146.7856,146.9235,146.7252,146.7338,6437.0
2017-12-18 10:20:00,170.25,170.43,170.25,170.35,8706.0,146.7338,146.889,146.7338,146.82,8706.0
2017-12-18 10:25:00,170.35,170.36,170.0,170.07,16912.0,146.82,146.8287,146.5184,146.5787,16912.0
2017-12-18 10:30:00,170.02,170.24,170.0,170.12,11153.0,146.5356,146.7252,146.5184,146.6218,11153.0
2017-12-18 10:35:00,170.12,170.81,170.12,170.72,18299.0,146.6218,147.2165,146.6218,147.1389,18299.0
2017-12-18 10:40:00,170.74,170.86,170.62,170.67,6100.0,147.1562,147.2596,147.0527,147.0958,6100.0
2017-12-18 10:45:00,170.63,170.87,170.61,170.75,14411.0,147.0614,147.2682,147.0441,147.1648,14411.0
2017-12-18 10:50:00,170.75,170.84,170.72,170.78,10504.0,147.1648,147.2424,147.1389,147.1906,10504.0
2017-12-18 10:55:00,170.77,170.88,170.7,170.75,14562.0,147.182,147.2768,147.1217,147.1648,14562.0
2017-12-18 11:00:00,170.75,170.84,170.64,170.76,8882.0,147.1648,147.2424,147.07,147.1734,8882.0
2017-12-18 11:05:00,170.79,170.84,170.73,170.83,13866.0,147.1993,147.2424,147.1475,147.2337,13866.0
2017-12-18 11:10:00,170.84,170.96,170.82,170.93,4131.0,147.2424,147.3458,147.2251,147.3199,4131.0
2017-12-18 11:15:00,170.86,171.02,170.83,171.02,7423.0,147.2596,147.3975,147.2337,147.3975,7423.0
2017-12-18 11:20:00,171.03,171.09,170.82,170.82,4737.0,147.4061,147.4578,147.2251,147.2251,4737.0
2017-12-18 11:25:00,170.89,171.0,170.83,170.97,3436.0,147.2854,147.3803,147.2337,147.3544,3436.0
2017-12-18 11:30:00,170.95,170.97,170.69,170.69,5624.0,147.3372,147.3544,147.1131,147.1131,5624.0
2017-12-18 11:35:00,170.75,170.82,170.52,170.62,7821.0,147.1648,147.2251,146.9666,147.0527,7821.0
2017-12-18 11:40:00,170.63,170.63,170.37,170.43,1122.0,147.0614,147.0614,146.8373,146.889,1122.0
2017-12-18 11:45:00,170.46,170.63,170.46,170.56,2813.0,146.9148,147.0614,146.9148,147.001,2813.0
2017-12-18 11:50:00,170.5,170.7,170.49,170.55,2900.0,146.9493,147.1217,146.9407,146.9924,2900.0
2017-12-18 11:55:00,170.61,170.7,170.57,170.57,3239.0,147.0441,147.1217,147.0096,147.0096,3239.0
2017-12-18 12:00:00,170.56,170.63,170.38,170.4,5289.0,147.001,147.0614,146.8459,146.8631,5289.0
2017-12-18 12:05:00,170.44,170.47,170.28,170.42,4197.0,146.8976,146.9235,146.7597,146.8804,4197.0
2017-12-18 12:10:00,170.34,170.47,170.34,170.41,1900.0,146.8114,146.9235,146.8114,146.8717,1900.0
2017-12-18 12:15:00,170.4,170.41,170.34,170.38,1524.0,146.8631,146.8717,146.8114,146.8459,1524.0
2017-12-18 12:20:00,170.41,170.45,170.21,170.21,6900.0,146.8717,146.9062,146.6994,146.6994,6900.0
2017-12-18 12:25:00,170.25,170.34,170.2,170.33,2800.0,146.7338,146.8114,146.6908,146.8028,2800.0
2017-12-18 12:30:00,170.29,170.32,170.18,170.2,4700.0,146.7683,146.7942,146.6735,146.6908,4700.0
2017-12-18 12:35:00,170.23,170.3,170.15,170.26,2849.0,146.7166,146.7769,146.6477,146.7425,2849.0
2017-12-18 12:40:00,170.21,170.23,170.16,170.22,1254.0,146.6994,146.7166,146.6563,146.708,1254.0
2017-12-18 12:45:00,170.25,170.26,170.16,170.22,2083.0,146.7338,146.7425,146.6563,146.708,2083.0
2017-12-18 12:50:00,170.24,170.24,169.83,169.84,3656.0,146.7252,146.7252,146.3719,146.3805,3656.0
2017-12-18 12:55:00,169.84,169.97,169.81,169.9,8489.0,146.3805,146.4925,146.3546,146.4322,8489.0
2017-12-18 13:00:00,169.94,169.94,169.76,169.79,3132.0,146.4667,146.4667,146.3115,146.3374,3132.0
2017-12-18 13:05:00,169.77,169.92,169.77,169.85,3888.0,146.3201,146.4494,146.3201,146.3891,3888.0
2017-12-18 13:10:00,169.84,169.89,169.69,169.71,2108.0,146.3805,146.4236,146.2512,146.2684,2108.0
2017-12-18 13:15:00,169.79,169.85,169.77,169.78,1600.0,146.3374,146.3891,146.3201,146.3288,1600.0
2017-12-18 13:20:00,169.71,169.83,169.6,169.6,4722.0,146.2684,146.3719,146.1736,146.1736,4722.0
2017-12-18 13:25:00,169.57,169.68,169.54,169.61,2401.0,146.1478,146.2426,146.1219,146.1822,2401.0
2017-12-18 13:30:00,169.67,169.67,169.39,169.42,5025.0,146.234,146.234,145.9926,146.0185,5025.0
2017-12-18 13:35:00,169.47,169.5,169.37,169.4,3000.0,146.0616,146.0874,145.9754,146.0013,3000.0
2017-12-18 13:40:00,169.35,169.44,169.35,169.35,3322.0,145.9582,146.0357,145.9582,145.9582,3322.0
2017-12-18 13:45:00,169.28,169.28,169.15,169.15,1543.0,145.8978,145.8978,145.7858,145.7858,1543.0
2017-12-18 13:50:00,169.2,169.32,169.17,169.2,2691.0,145.8289,145.9323,145.803,145.8289,2691.0
2017-12-18 13:55:00,169.19,169.28,169.13,169.13,1409.0,145.8203,145.8978,145.7685,145.7685,1409.0
2017-12-18 14:00:00,169.12,169.34,169.12,169.26,6190.0,145.7599,145.9495,145.7599,145.8806,6190.0
2017-12-18 14:05:00,169.31,169.44,169.25,169.44,5911.0,145.9237,146.0357,145.872,146.0357,5911.0
2017-12-18 14:10:00,169.42,169.44,169.25,169.32,4642.0,146.0185,146.0357,145.872,145.9323,4642.0
2017-12-18 14:15:00,169.25,169.31,169.22,169.27,2405.0,145.872,145.9237,145.8461,145.8892,2405.0
2017-12-18 14:20:00,169.27,169.28,169.13,169.24,5334.0,145.8892,145.8978,145.7685,145.8634,5334.0
2017-12-18 14:25:00,169.26,169.28,169.18,169.21,6721.0,145.8806,145.8978,145.8116,145.8375,6721.0
2017-12-18 14:30:00,169.28,169.3,169.13,169.25,10270.0,145.8978,145.9151,145.7685,145.872,10270.0
2017-12-18 14:35:00,169.2,169.38,169.2,169.38,3317.0,145.8289,145.984,145.8289,145.984,3317.0
2017-12-18 14:40:00,169.41,169.41,169.33,169.41,3961.0,146.0099,146.0099,145.9409,146.0099,3961.0
2017-12-18 14:45:00,169.47,169.71,169.44,169.71,6950.0,146.0616,146.2684,146.0357,146.2684,6950.0
2017-12-18 14:50:00,169.59,169.76,169.58,169.76,5656.0,146.165,146.3115,146.1564,146.3115,5656.0
2017-12-18 14:55:00,169.69,169.76,169.61,169.71,5127.0,146.2512,146.3115,146.1822,146.2684,5127.0
2017-12-18 15:00:00,169.74,169.86,169.69,169.82,5095.0,146.2943,146.3977,146.2512,146.3632,5095.0
2017-12-18 15:05:00,169.8,169.93,169.79,169.83,4038.0,146.346,146.458,146.3374,146.3719,4038.0
2017-12-18 15:10:00,169.88,170.01,169.78,169.95,5386.0,146.415,146.527,146.3288,146.4753,5386.0
2017-12-18 15:15:00,169.95,170.08,169.9,170.07,7456.0,146.4753,146.5873,146.4322,146.5787,7456.0
2017-12-18 15:20:00,170.06,170.12,169.99,169.99,5002.0,146.5701,146.6218,146.5098,146.5098,5002.0
2017-12-18 15:25:00,170.03,170.1,169.92,169.92,6895.0,146.5442,146.6046,146.4494,146.4494,6895.0
2017-12-18 15:30:00,169.88,169.89,169.63,169.74,9970.0,146.415,146.4236,146.1995,146.2943,9970.0
2017-12-18 15:35:00,169.75,169.83,169.73,169.75,7718.0,146.3029,146.3719,146.2857,146.3029,7718.0
2017-12-18 15:40:00,169.79,169.96,169.74,169.86,9700.0,146.3374,146.4839,146.2943,146.3977,9700.0
2017-12-18 15:45:00,169.85,169.88,169.71,169.71,9967.0,146.3891,146.415,146.2684,146.2684,9967.0
2017-12-18 15:50:00,169.7,170.05,169.63,170.05,12202.0,146.2598,146.5615,146.1995,146.5615,12202.0
2017-12-18 15:55:00,170.04,170.12,169.97,170.04,44641.0,146.5529,146.6218,146.4925,146.5529,44641.0
2017-12-19 09:30:00,171.0,171.05,170.18,170.83,14436.0,147.3803,147.4233,146.6735,147.2337,14436.0
2017-12-19 09:35:00,170.86,170.9,170.41,170.8,12344.0,147.2596,147.2941,146.8717,147.2079,12344.0
2017-12-19 09:40:00,170.75,170.91,170.58,170.72,4100.0,147.1648,147.3027,147.0183,147.1389,4100.0
2017-12-19 09:45:00,170.83,170.97,170.2,170.25,11154.0,147.2337,147.3544,146.6908,146.7338,11154.0
2017-12-19 09:50:00,170.22,170.96,170.22,170.96,7276.0,146.708,147.3458,146.708,147.3458,7276.0
2017-12-19 09:55:00,170.97,171.0,170.56,170.79,10742.0,147.3544,147.3803,147.001,147.1993,10742.0
2017-12-19 10:00:00,170.81,171.11,170.6,170.79,6981.0,147.2165,147.4751,147.0355,147.1993,6981.0
2017-12-19 10:05:00,170.79,171.05,170.77,171.05,6283.0,147.1993,147.4233,147.182,147.4233,6283.0
2017-12-19 10:10:00,171.03,171.04,170.83,170.84,2230.0,147.4061,147.4147,147.2337,147.2424,2230.0
2017-12-19 10:15:00,171.0,171.08,170.6,170.75,5400.0,147.3803,147.4492,147.0355,147.1648,5400.0
2017-12-19 10:20:00,170.86,171.16,170.86,171.16,2543.0,147.2596,147.5182,147.2596,147.5182,2543.0
2017-12-19 10:25:00,171.16,171.26,170.76,170.76,9326.0,147.5182,147.6043,147.1734,147.1734,9326.0
2017-12-19 10:30:00,170.84,170.9,170.72,170.72,5276.0,147.2424,147.2941,147.1389,147.1389,5276.0
2017-12-19 10:35:00,170.69,170.95,170.67,170.68,5748.0,147.1131,147.3372,147.0958,147.1045,5748.0
2017-12-19 10:40:00,170.67,170.83,170.53,170.53,4450.0,147.0958,147.2337,146.9752,146.9752,4450.0
2017-12-19 10:45:00,170.51,170.86,170.51,170.81,11289.0,146.9579,147.2596,146.9579,147.2165,11289.0
2017-12-19 10:50:00,170.83,171.0,170.83,170.9,7247.0,147.2337,147.3803,147.2337,147.2941,7247.0
2017-12-19 10:55:00,170.96,171.03,170.89,170.89,4509.0,147.3458,147.4061,147.2854,147.2854,4509.0
2017-12-19 11:00:00,170.91,170.97,170.85,170.89,3166.0,147.3027,147.3544,147.251,147.2854,3166.0
2017-12-19 11:05:00,170.93,170.94,170.74,170.74,3900.0,147.3199,147.3285,147.1562,147.1562,3900.0
2017-12-19 11:10:00,170.78,171.08,170.74,171.08,6179.0,147.1906,147.4492,147.1562,147.4492,6179.0
2017-12-19 11:15:00,171.04,171.04,170.86,170.98,2507.0,147.4147,147.4147,147.2596,147.363,2507.0
2017-12-19 11:20:00,170.87,170.99,170.8,170.8,3413.0,147.2682,147.3716,147.2079,147.2079,3413.0
2017-12-19 11:25:00,170.79,171.01,170.79,170.79,3605.0,147.1993,147.3889,147.1993,147.1993,3605.0
2017-12-19 11:30:00,170.79,170.87,170.7,170.87,2600.0,147.1993,147.2682,147.1217,147.2682,2600.0
2017-12-19 11:35:00,170.79,171.03,170.75,170.99,44201.0,147.1993,147.4061,147.1648,147.3716,44201.0
2017-12-19 11:40:00,170.95,171.21,170.91,171.21,3305.0,147.3372,147.5612,147.3027,147.5612,3305.0
2017-12-19 11:45:00,171.16,171.29,171.08,171.29,1657.0,147.5182,147.6302,147.4492,147.6302,1657.0
2017-12-19 11:50:00,171.32,171.32,171.2,171.2,1843.0,147.6561,147.6561,147.5526,147.5526,1843.0
2017-12-19 11:55:00,171.19,171.31,171.18,171.2,3570.0,147.544,147.6474,147.5354,147.5526,3570.0
2017-12-19 12:00:00,171.18,171.27,171.05,171.21,3494.0,147.5354,147.613,147.4233,147.5612,3494.0
2017-12-19 12:05:00,171.23,171.52,171.21,171.4,90110.0,147.5785,147.8284,147.5612,147.725,90110.0
2017-12-19 12:10:00,171.38,171.48,171.31,171.38,33580.0,147.7078,147.794,147.6474,147.7078,33580.0
2017-12-19 12:15:00,171.37,171.39,171.13,171.39,1936.0,147.6991,147.7164,147.4923,147.7164,1936.0
2017-12-19 12:20:00,171.5,171.5,171.34,171.44,2061.0,147.8112,147.8112,147.6733,147.7595,2061.0
2017-12-19 12:25:00,171.41,171.44,171.36,171.36,1981.0,147.7336,147.7595,147.6905,147.6905,1981.0
2017-12-19 12:30:00,171.37,171.43,171.22,171.22,2999.0,147.6991,147.7509,147.5699,147.5699,2999.0
2017-12-19 12:35:00,171.21,171.24,171.09,171.09,3881.0,147.5612,147.5871,147.4578,147.4578,3881.0
2017-12-19 12:40:00,171.06,171.07,170.99,171.04,700.0,147.432,147.4406,147.3716,147.4147,700.0
2017-12-19 12:45:00,171.02,171.25,171.01,171.24,3030.0,147.3975,147.5957,147.3889,147.5871,3030.0
2017-12-19 12:50:00,171.19,171.41,171.19,171.32,2100.0,147.544,147.7336,147.544,147.6561,2100.0
2017-12-19 12:55:00,171.39,171.54,171.36,171.39,2618.0,147.7164,147.8457,147.6905,147.7164,2618.0
2017-12-19 13:00:00,171.44,171.8,171.44,171.79,4083.0,147.7595,148.0697,147.7595,148.0611,4083.0
2017-12-19 13:05:00,171.9,171.9,171.74,171.74,1628.0,148.1559,148.1559,148.018,148.018,1628.0
2017-12-19 13:10:00,171.7,171.74,171.6,171.74,2545.0,147.9836,148.018,147.8974,148.018,2545.0
2017-12-19 13:15:00,171.78,171.94,171.73,171.94,674.0,148.0525,148.1904,148.0094,148.1904,674.0
2017-12-19 13:20:00,171.88,171.88,171.58,171.7,2509.0,148.1387,148.1387,147.8801,147.9836,2509.0
2017-12-19 13:25:00,171.83,171.95,171.78,171.91,2457.0,148.0956,148.199,148.0525,148.1646,2457.0
2017-12-19 13:30:00,171.81,171.82,171.48,171.64,6538.0,148.0784,148.087,147.794,147.9319,6538.0
2017-12-19 13:35:00,171.6,171.7,171.58,171.7,1600.0,147.8974,147.9836,147.8801,147.9836,1600.0
2017-12-19 13:40:00,171.68,171.72,171.39,171.39,5532.0,147.9663,148.0008,147.7164,147.7164,5532.0
2017-12-19 13:45:00,171.45,171.51,171.39,171.42,2562.0,147.7681,147.8198,147.7164,147.7422,2562.0
2017-12-19 13:50:00,171.4,171.42,171.22,171.37,4761.0,147.725,147.7422,147.5699,147.6991,4761.0
2017-12-19 13:55:00,171.3,171.51,171.29,171.45,2878.0,147.6388,147.8198,147.6302,147.7681,2878.0
2017-12-19 14:00:00,171.42,171.48,171.29,171.31,2159.0,147.7422,147.794,147.6302,147.6474,2159.0
2017-12-19 14:05:00,171.37,171.45,171.32,171.32,1454.0,147.6991,147.7681,147.6561,147.6561,1454.0
2017-12-19 14:10:00,171.4,171.47,171.32,171.32,4405.0,147.725,147.7853,147.6561,147.6561,4405.0
2017-12-19 14:15:00,171.31,171.36,171.24,171.24,2130.0,147.6474,147.6905,147.5871,147.5871,2130.0
2017-12-19 14:20:00,171.22,171.51,171.22,171.37,4123.0,147.5699,147.8198,147.5699,147.6991,4123.0
2017-12-19 14:25:00,171.41,171.58,171.41,171.42,2224.0,147.7336,147.8801,147.7336,147.7422,2224.0
2017-12-19 14:30:00,171.5,171.57,171.38,171.45,3153.0,147.8112,147.8715,147.7078,147.7681,3153.0
2017-12-19 14:35:00,171.45,171.48,171.34,171.37,2768.0,147.7681,147.794,147.6733,147.6991,2768.0
2017-12-19 14:40:00,171.36,171.4,171.31,171.39,3629.0,147.6905,147.725,147.6474,147.7164,3629.0
2017-12-19 14:45:00,171.36,171.4,171.19,171.21,5803.0,147.6905,147.725,147.544,147.5612,5803.0
2017-12-19 14:50:00,171.29,171.4,171.13,171.2,3768.0,147.6302,147.725,147.4923,147.5526,3768.0
2017-12-19 14:55:00,171.25,171.36,171.15,171.36,3156.0,147.5957,147.6905,147.5095,147.6905,3156.0
2017-12-19 15:00:00,171.33,171.36,171.16,171.22,3517.0,147.6647,147.6905,147.5182,147.5699,3517.0
2017-12-19 15:05:00,171.23,171.23,171.0,171.14,25673.0,147.5785,147.5785,147.3803,147.5009,25673.0
2017-12-19 15:10:00,171.12,171.3,171.12,171.27,9773.0,147.4837,147.6388,147.4837,147.613,9773.0
2017-12-19 15:15:00,171.25,171.3,171.2,171.28,5813.0,147.5957,147.6388,147.5526,147.6216,5813.0
2017-12-19 15:20:00,171.26,171.48,171.25,171.34,6498.0,147.6043,147.794,147.5957,147.6733,6498.0
2017-12-19 15:25:00,171.37,171.39,171.22,171.25,3400.0,147.6991,147.7164,147.5699,147.5957,3400.0
2017-12-19 15:30:00,171.29,171.43,171.25,171.39,11797.0,147.6302,147.7509,147.5957,147.7164,11797.0
2017-12-19 15:35:00,171.38,171.61,171.38,171.6,11616.0,147.7078,147.906,147.7078,147.8974,11616.0
2017-12-19 15:40:00,171.59,171.59,171.46,171.5,20289.0,147.8888,147.8888,147.7767,147.8112,20289.0
2017-12-19 15:45:00,171.5,171.61,171.5,171.56,13583.0,147.8112,147.906,147.8112,147.8629,13583.0
2017-12-19 15:50:00,171.59,171.66,171.34,171.44,26467.0,147.8888,147.9491,147.6733,147.7595,26467.0
2017-12-19 15:55:00,171.46,171.71,171.28,171.32,69033.0,147.7767,147.9922,147.6216,147.6561,69033.0
2017-12-20 09:30:00,173.02,173.62,171.65,173.26,26430.0,149.1212,149.6384,147.9405,149.3281,26430.0
2017-12-20 09:35:00,173.4,173.4,172.26,172.26,3150.0,149.4487,149.4487,148.4662,148.4662,3150.0
2017-12-20 09:40:00,172.04,172.13,171.38,171.92,7857.0,148.2766,148.3542,147.7078,148.1732,7857.0
2017-12-20 09:45:00,171.94,172.06,171.61,171.76,5821.0,148.1904,148.2938,147.906,148.0353,5821.0
2017-12-20 09:50:00,171.87,171.94,171.4,171.44,23032.0,148.1301,148.1904,147.725,147.7595,23032.0
2017-12-20 09:55:00,171.57,171.98,171.57,171.78,4250.0,147.8715,148.2249,147.8715,148.0525,4250.0
2017-12-20 10:00:00,171.94,172.03,171.69,171.69,6350.0,148.1904,148.268,147.9749,147.9749,6350.0
2017-12-20 10:05:00,171.69,171.7,171.45,171.48,5133.0,147.9749,147.9836,147.7681,147.794,5133.0
2017-12-20 10:10:00,171.55,171.76,171.47,171.55,3466.0,147.8543,148.0353,147.7853,147.8543,3466.0
2017-12-20 10:15:00,171.51,171.57,171.13,171.39,3178.0,147.8198,147.8715,147.4923,147.7164,3178.0
2017-12-20 10:20:00,171.3,171.74,171.27,171.39,8219.0,147.6388,148.018,147.613,147.7164,8219.0
2017-12-20 10:25:00,171.29,171.48,171.28,171.3,1000.0,147.6302,147.794,147.6216,147.6388,1000.0
2017-12-20 10:30:00,171.46,171.46,171.0,171.32,5455.0,147.7767,147.7767,147.3803,147.6561,5455.0
2017-12-20 10:35:00,171.17,171.17,170.82,170.84,4317.0,147.5268,147.5268,147.2251,147.2424,4317.0
2017-12-20 10:40:00,170.97,171.03,170.63,170.63,6012.0,147.3544,147.4061,147.0614,147.0614,6012.0
2017-12-20 10:45:00,170.74,170.96,170.67,170.78,2091.0,147.1562,147.3458,147.0958,147.1906,2091.0
2017-12-20 10:50:00,170.83,171.06,170.78,170.93,3322.0,147.2337,147.432,147.1906,147.3199,3322.0
2017-12-20 10:55:00,170.84,170.95,170.78,170.95,1908.0,147.2424,147.3372,147.1906,147.3372,1908.0
2017-12-20 11:00:00,170.93,171.34,170.85,171.15,6064.0,147.3199,147.6733,147.251,147.5095,6064.0
2017-12-20 11:05:00,171.29,171.48,171.29,171.45,2898.0,147.6302,147.794,147.6302,147.7681,2898.0
2017-12-20 11:10:00,171.51,171.62,171.47,171.52,2844.0,147.8198,147.9146,147.7853,147.8284,2844.0
2017-12-20 11:15:00,171.57,171.62,171.41,171.41,2141.0,147.8715,147.9146,147.7336,147.7336,2141.0
2017-12-20 11:20:00,171.38,171.45,171.24,171.34,2068.0,147.7078,147.7681,147.5871,147.6733,2068.0
2017-12-20 11:25:00,171.34,171.47,171.18,171.34,6189.0,147.6733,147.7853,147.5354,147.6733,6189.0
2017-12-20 11:30:00,171.41,171.49,171.39,171.49,1600.0,147.7336,147.8026,147.7164,147.8026,1600.0
2017-12-20 11:35:00,171.48,171.61,171.36,171.49,3813.0,147.794,147.906,147.6905,147.8026,3813.0
2017-12-20 11:40:00,171.35,171.66,171.35,171.61,2669.0,147.6819,147.9491,147.6819,147.906,2669.0
2017-12-20 11:45:00,171.61,171.61,171.41,171.41,2162.0,147.906,147.906,147.7336,147.7336,2162.0
2017-12-20 11:50:00,171.43,171.54,171.42,171.54,2119.0,147.7509,147.8457,147.7422,147.8457,2119.0
2017-12-20 11:55:00,171.49,171.49,171.38,171.39,2200.0,147.8026,147.8026,147.7078,147.7164,2200.0
2017-12-20 12:00:00,171.32,171.57,171.32,171.55,5756.0,147.6561,147.8715,147.6561,147.8543,5756.0
2017-12-20 12:05:00,171.53,171.56,171.45,171.47,2017.0,147.837,147.8629,147.7681,147.7853,2017.0
2017-12-20 12:10:00,171.47,171.55,171.39,171.47,1800.0,147.7853,147.8543,147.7164,147.7853,1800.0
2017-12-20 12:15:00,171.57,171.58,171.4,171.42,1202.0,147.8715,147.8801,147.725,147.7422,1202.0
2017-12-20 12:20:00,171.38,171.41,171.31,171.31,3050.0,147.7078,147.7336,147.6474,147.6474,3050.0
2017-12-20 12:25:00,171.26,171.35,171.21,171.32,2925.0,147.6043,147.6819,147.5612,147.6561,2925.0
2017-12-20 12:30:00,171.31,171.4,171.18,171.24,2500.0,147.6474,147.725,147.5354,147.5871,2500.0
2017-12-20 12:35:00,171.15,171.16,170.99,171.04,2734.0,147.5095,147.5182,147.3716,147.4147,2734.0
2017-12-20 12:40:00,171.07,171.18,170.98,170.98,2710.0,147.4406,147.5354,147.363,147.363,2710.0
2017-12-20 12:45:00,171.07,171.3,171.02,171.28,2700.0,147.4406,147.6388,147.3975,147.6216,2700.0
2017-12-20 12:50:00,171.41,171.55,171.34,171.55,2400.0,147.7336,147.8543,147.6733,147.8543,2400.0
2017-12-20 12:55:00,171.43,171.57,171.43,171.49,2115.0,147.7509,147.8715,147.7509,147.8026,2115.0
2017-12-20 13:00:00,171.4,171.46,171.26,171.26,877.0,147.725,147.7767,147.6043,147.6043,877.0
2017-12-20 13:05:00,171.28,171.53,171.28,171.47,3574.0,147.6216,147.837,147.6216,147.7853,3574.0
2017-12-20 13:10:00,171.48,171.59,171.41,171.59,2309.0,147.794,147.8888,147.7336,147.8888,2309.0
2017-12-20 13:15:00,171.57,171.58,171.49,171.52,517.0,147.8715,147.8801,147.8026,147.8284,517.0
2017-12-20 13:20:00,171.45,171.56,171.45,171.46,3400.0,147.7681,147.8629,147.7681,147.7767,3400.0
2017-12-20 13:25:00,171.49,171.63,171.44,171.45,10883.0,147.8026,147.9232,147.7595,147.7681,10883.0
2017-12-20 13:30:00,171.53,171.59,171.48,171.48,3700.0,147.837,147.8888,147.794,147.794,3700.0
2017-12-20 13:35:00,171.5,171.64,171.5,171.59,2910.0,147.8112,147.9319,147.8112,147.8888,2910.0
2017-12-20 13:40:00,171.63,171.67,171.61,171.67,2931.0,147.9232,147.9577,147.906,147.9577,2931.0
2017-12-20 13:45:00,171.65,171.73,171.64,171.69,5462.0,147.9405,148.0094,147.9319,147.9749,5462.0
2017-12-20 13:50:00,171.69,171.7,171.46,171.46,5007.0,147.9749,147.9836,147.7767,147.7767,5007.0
2017-12-20 13:55:00,171.51,171.56,171.47,171.49,2600.0,147.8198,147.8629,147.7853,147.8026,2600.0
2017-12-20 14:00:00,171.47,171.51,171.38,171.51,5497.0,147.7853,147.8198,147.7078,147.8198,5497.0
2017-12-20 14:05:00,171.45,171.46,171.4,171.4,1400.0,147.7681,147.7767,147.725,147.725,1400.0
2017-12-20 14:10:00,171.36,171.44,171.31,171.39,3362.0,147.6905,147.7595,147.6474,147.7164,3362.0
2017-12-20 14:15:00,171.37,171.38,171.22,171.29,5550.0,147.6991,147.7078,147.5699,147.6302,5550.0
2017-12-20 14:20:00,171.29,171.45,171.29,171.31,4525.0,147.6302,147.7681,147.6302,147.6474,4525.0
2017-12-20 14:25:00,171.33,171.35,171.16,171.17,10319.0,147.6647,147.6819,147.5182,147.5268,10319.0
2017-12-20 14:30:00,171.17,171.19,171.09,171.19,6900.0,147.5268,147.544,147.4578,147.544,6900.0
2017-12-20 14:35:00,171.19,171.32,171.18,171.2,10270.0,147.544,147.6561,147.5354,147.5526,10270.0
2017-12-20 14:40:00,171.19,171.2,171.05,171.05,13012.0,147.544,147.5526,147.4233,147.4233,13012.0
2017-12-20 14:45:00,171.11,171.11,170.98,171.04,1848.0,147.4751,147.4751,147.363,147.4147,1848.0
2017-12-20 14:50:00,171.05,171.08,170.96,170.96,7786.0,147.4233,147.4492,147.3458,147.3458,7786.0
2017-12-20 14:55:00,171.02,171.19,170.97,171.14,5194.0,147.3975,147.544,147.3544,147.5009,5194.0
2017-12-20 15:00:00,171.16,171.26,171.09,171.19,6851.0,147.5182,147.6043,147.4578,147.544,6851.0
2017-12-20 15:05:00,171.24,171.27,171.11,171.16,10591.0,147.5871,147.613,147.4751,147.5182,10591.0
2017-12-20 15:10:00,171.11,171.17,171.09,171.15,2990.0,147.4751,147.5268,147.4578,147.5095,2990.0
2017-12-20 15:15:00,171.14,171.28,171.14,171.21,3428.0,147.5009,147.6216,147.5009,147.5612,3428.0
2017-12-20 15:20:00,171.21,171.29,171.18,171.23,2440.0,147.5612,147.6302,147.5354,147.5785,2440.0
2017-12-20 15:25:00,171.18,171.18,171.11,171.11,5238.0,147.5354,147.5354,147.4751,147.4751,5238.0
2017-12-20 15:30:00,171.08,171.24,171.08,171.22,3403.0,147.4492,147.5871,147.4492,147.5699,3403.0
2017-12-20 15:35:00,171.26,171.38,171.23,171.38,7415.0,147.6043,147.7078,147.5785,147.7078,7415.0
2017-12-20 15:40:00,171.39,171.45,171.29,171.39,11864.0,147.7164,147.7681,147.6302,147.7164,11864.0
2017-12-20 15:45:00,171.38,171.41,171.3,171.31,27713.0,147.7078,147.7336,147.6388,147.6474,27713.0
2017-12-20 15:50:00,171.31,171.42,171.3,171.41,21951.0,147.6474,147.7422,147.6388,147.7336,21951.0
2017-12-20 15:55:00,171.39,171.39,171.01,171.11,38924.0,147.7164,147.7164,147.3889,147.4751,38924.0
2017-12-21 09:30:00,171.65,172.09,171.34,171.97,20322.0,147.9405,148.3197,147.6733,148.2163,20322.0
2017-12-21 09:35:00,171.8,171.95,171.58,171.81,3330.0,148.0697,148.199,147.8801,148.0784,3330.0
2017-12-21 09:40:00,172.07,172.28,171.76,172.28,2254.0,148.3025,148.4834,148.0353,148.4834,2254.0
2017-12-21 09:45:00,172.26,172.44,172.04,172.42,3817.0,148.4662,148.6213,148.2766,148.6041,3817.0
2017-12-21 09:50:00,172.25,172.25,171.88,172.14,5742.0,148.4576,148.4576,148.1387,148.3628,5742.0
2017-12-21 09:55:00,172.11,172.31,172.11,172.31,1293.0,148.3369,148.5093,148.3369,148.5093,1293.0
2017-12-21 10:00:00,172.3,172.61,172.3,172.61,1748.0,148.5007,148.7679,148.5007,148.7679,1748.0
2017-12-21 10:05:00,172.75,172.98,172.69,172.98,7990.0,148.8885,149.0868,148.8368,149.0868,7990.0
2017-12-21 10:10:00,172.99,173.08,172.76,172.8,4055.0,149.0954,149.1729,148.8971,148.9316,4055.0
2017-12-21 10:15:00,172.71,172.73,172.47,172.53,1519.0,148.8541,148.8713,148.6472,148.6989,1519.0
2017-12-21 10:20:00,172.63,172.63,172.5,172.54,919.0,148.7851,148.7851,148.6731,148.7075,919.0
2017-12-21 10:25:00,172.46,172.67,172.45,172.67,1850.0,148.6386,148.8196,148.63,148.8196,1850.0
2017-12-21 10:30:00,172.7,172.79,172.66,172.79,900.0,148.8454,148.923,148.811,148.923,900.0
2017-12-21 10:35:00,172.9,172.94,172.56,172.56,68401.0,149.0178,149.0523,148.7248,148.7248,68401.0
2017-12-21 10:40:00,172.65,173.22,172.65,173.02,18498.0,148.8023,149.2936,148.8023,149.1212,18498.0
2017-12-21 10:45:00,173.01,173.1,172.83,172.83,45500.0,149.1126,149.1902,148.9575,148.9575,45500.0
2017-12-21 10:50:00,172.84,173.02,172.84,172.89,6945.0,148.9661,149.1212,148.9661,149.0092,6945.0
2017-12-21 10:55:00,172.9,172.9,172.73,172.84,4200.0,149.0178,149.0178,148.8713,148.9661,4200.0
2017-12-21 11:00:00,172.82,173.0,172.65,172.74,8333.0,148.9489,149.104,148.8023,148.8799,8333.0
2017-12-21 11:05:00,172.65,172.7,172.59,172.59,1126.0,148.8023,148.8454,148.7506,148.7506,1126.0
2017-12-21 11:10:00,172.68,172.69,172.48,172.48,2775.0,148.8282,148.8368,148.6558,148.6558,2775.0
2017-12-21 11:15:00,172.45,172.45,172.24,172.25,1600.0,148.63,148.63,148.449,148.4576,1600.0
2017-12-21 11:20:00,172.31,172.31,172.2,172.27,1161.0,148.5093,148.5093,148.4145,148.4748,1161.0
2017-12-21 11:25:00,172.19,172.37,172.18,172.37,2960.0,148.4059,148.561,148.3973,148.561,2960.0
2017-12-21 11:30:00,172.37,172.45,172.37,172.43,1600.0,148.561,148.63,148.561,148.6127,1600.0
2017-12-21 11:35:00,172.5,172.5,172.31,172.33,2954.0,148.6731,148.6731,148.5093,148.5265,2954.0
2017-12-21 11:40:00,172.31,172.31,171.99,172.25,11831.0,148.5093,148.5093,148.2335,148.4576,11831.0
2017-12-21 11:45:00,172.18,172.25,172.13,172.25,5335.0,148.3973,148.4576,148.3542,148.4576,5335.0
2017-12-21 11:50:00,172.22,172.24,172.07,172.12,3058.0,148.4317,148.449,148.3025,148.3455,3058.0
2017-12-21 11:55:00,172.09,172.24,172.04,172.06,3280.0,148.3197,148.449,148.2766,148.2938,3280.0
2017-12-21 12:00:00,172.05,172.14,172.04,172.13,2298.0,148.2852,148.3628,148.2766,148.3542,2298.0
2017-12-21 12:05:00,172.13,172.2,172.13,172.14,800.0,148.3542,148.4145,148.3542,148.3628,800.0
2017-12-21 12:10:00,172.24,172.24,172.11,172.19,4220.0,148.449,148.449,148.3369,148.4059,4220.0
2017-12-21 12:15:00,172.21,172.21,172.0,172.0,1800.0,148.4231,148.4231,148.2421,148.2421,1800.0
2017-12-21 12:20:00,172.0,172.09,171.97,172.09,2700.0,148.2421,148.3197,148.2163,148.3197,2700.0
2017-12-21 12:25:00,172.11,172.11,171.98,171.99,800.0,148.3369,148.3369,148.2249,148.2335,800.0
2017-12-21 12:30:00,171.99,171.99,171.86,171.89,1300.0,148.2335,148.2335,148.1215,148.1473,1300.0
2017-12-21 12:35:00,171.88,171.93,171.82,171.86,1507.0,148.1387,148.1818,148.087,148.1215,1507.0
2017-12-21 12:40:00,171.95,172.01,171.91,171.91,1129.0,148.199,148.2507,148.1646,148.1646,1129.0
2017-12-21 12:45:00,171.84,171.84,171.78,171.78,200.0,148.1042,148.1042,148.0525,148.0525,200.0
2017-12-21 12:50:00,171.79,171.93,171.79,171.91,900.0,148.0611,148.1818,148.0611,148.1646,900.0
2017-12-21 12:55:00,171.92,172.41,171.92,172.36,10319.0,148.1732,148.5955,148.1732,148.5524,10319.0
2017-12-21 13:00:00,172.28,172.44,172.27,172.27,1786.0,148.4834,148.6213,148.4748,148.4748,1786.0
2017-12-21 13:05:00,172.27,172.51,172.27,172.41,2987.0,148.4748,148.6817,148.4748,148.5955,2987.0
2017-12-21 13:10:00,172.5,172.66,172.49,172.57,9060.0,148.6731,148.811,148.6644,148.7334,9060.0
2017-12-21 13:15:00,172.56,172.56,172.4,172.51,3258.0,148.7248,148.7248,148.5869,148.6817,3258.0
2017-12-21 13:20:00,172.51,172.51,172.32,172.32,1484.0,148.6817,148.6817,148.5179,148.5179,1484.0
2017-12-21 13:25:00,172.43,172.57,172.43,172.57,961.0,148.6127,148.7334,148.6127,148.7334,961.0
2017-12-21 13:30:00,172.51,172.51,172.45,172.5,1200.0,148.6817,148.6817,148.63,148.6731,1200.0
2017-12-21 13:35:00,172.45,172.56,172.34,172.4,17342.0,148.63,148.7248,148.5352,148.5869,17342.0
2017-12-21 13:40:00,172.39,172.42,172.3,172.3,9293.0,148.5783,148.6041,148.5007,148.5007,9293.0
2017-12-21 13:45:00,172.31,172.33,172.27,172.29,1100.0,148.5093,148.5265,148.4748,148.4921,1100.0
2017-12-21 13:50:00,172.29,172.41,172.29,172.3,1666.0,148.4921,148.5955,148.4921,148.5007,1666.0
2017-12-21 13:55:00,172.29,172.35,172.29,172.29,1200.0,148.4921,148.5438,148.4921,148.4921,1200.0
2017-12-21 14:00:00,172.29,172.37,172.23,172.37,2506.0,148.4921,148.561,148.4404,148.561,2506.0
2017-12-21 14:05:00,172.31,172.31,172.26,172.26,600.0,148.5093,148.5093,148.4662,148.4662,600.0
2017-12-21 14:10:00,172.31,172.38,172.28,172.32,2105.0,148.5093,148.5696,148.4834,148.5179,2105.0
2017-12-21 14:15:00,172.41,172.41,172.3,172.36,2100.0,148.5955,148.5955,148.5007,148.5524,2100.0
2017-12-21 14:20:00,172.36,172.44,172.35,172.36,2200.0,148.5524,148.6213,148.5438,148.5524,2200.0
2017-12-21 14:25:00,172.33,172.55,172.33,172.43,2764.0,148.5265,148.7162,148.5265,148.6127,2764.0
2017-12-21 14:30:00,172.41,172.41,172.25,172.26,3874.0,148.5955,148.5955,148.4576,148.4662,3874.0
2017-12-21 14:35:00,172.33,172.33,172.26,172.28,4051.0,148.5265,148.5265,148.4662,148.4834,4051.0
2017-12-21 14:40:00,172.25,172.32,172.24,172.27,5073.0,148.4576,148.5179,148.449,148.4748,5073.0
2017-12-21 14:45:00,172.3,172.31,172.21,172.21,2521.0,148.5007,148.5093,148.4231,148.4231,2521.0
2017-12-21 14:50:00,172.2,172.3,172.2,172.3,1839.0,148.4145,148.5007,148.4145,148.5007,1839.0
2017-12-21 14:55:00,172.28,172.33,172.21,172.21,3918.0,148.4834,148.5265,148.4231,148.4231,3918.0
2017-12-21 15:00:00,172.21,172.25,172.13,172.13,2718.0,148.4231,148.4576,148.3542,148.3542,2718.0
2017-12-21 15:05:00,172.14,172.17,172.08,172.13,1200.0,148.3628,148.3886,148.3111,148.3542,1200.0
2017-12-21 15:10:00,172.1,172.24,172.1,172.18,3775.0,148.3283,148.449,148.3283,148.3973,3775.0
2017-12-21 15:15:00,172.13,172.14,171.91,171.99,2947.0,148.3542,148.3628,148.1646,148.2335,2947.0
2017-12-21 15:20:00,172.04,172.28,171.97,172.13,8412.0,148.2766,148.4834,148.2163,148.3542,8412.0
2017-12-21 15:25:00,172.18,172.19,172.17,172.19,2000.0,148.3973,148.4059,148.3886,148.4059,2000.0
2017-12-21 15:30:00,172.21,172.26,172.18,172.21,4360.0,148.4231,148.4662,148.3973,148.4231,4360.0
2017-12-21 15:35:00,172.24,172.3,172.19,172.2,3461.0,148.449,148.5007,148.4059,148.4145,3461.0
2017-12-21 15:40:00,172.2,172.26,172.17,172.23,6095.0,148.4145,148.4662,148.3886,148.4404,6095.0
2017-12-21 15:45:00,172.23,172.28,171.92,172.09,22562.0,148.4404,148.4834,148.1732,148.3197,22562.0
2017-12-21 15:50:00,172.06,172.06,171.71,171.71,8698.0,148.2938,148.2938,147.9922,147.9922,8698.0
2017-12-21 15:55:00,171.73,171.73,171.56,171.71,70391.0,148.0094,148.0094,147.8629,147.9922,70391.0
2017-12-22 09:30:00,172.63,172.63,171.97,172.17,17557.0,148.7851,148.7851,148.2163,148.3886,17557.0
2017-12-22 09:35:00,172.35,172.54,172.21,172.35,1960.0,148.5438,148.7075,148.4231,148.5438,1960.0
2017-12-22 09:40:00,172.36,172.58,172.33,172.58,3677.0,148.5524,148.742,148.5265,148.742,3677.0
2017-12-22 09:45:00,172.43,172.52,171.65,171.87,23161.0,148.6127,148.6903,147.9405,148.1301,23161.0
2017-12-22 09:50:00,171.98,171.99,171.71,171.93,9436.0,148.2249,148.2335,147.9922,148.1818,9436.0
2017-12-22 09:55:00,171.98,172.36,171.87,172.22,7350.0,148.2249,148.5524,148.1301,148.4317,7350.0
2017-12-22 10:00:00,172.18,172.18,171.85,171.98,2757.0,148.3973,148.3973,148.1128,148.2249,2757.0
2017-12-22 10:05:00,172.01,172.11,171.94,172.08,3359.0,148.2507,148.3369,148.1904,148.3111,3359.0
2017-12-22 10:10:00,171.96,172.0,171.76,171.76,4000.0,148.2076,148.2421,148.0353,148.0353,4000.0
2017-12-22 10:15:00,171.81,171.81,171.41,171.41,3289.0,148.0784,148.0784,147.7336,147.7336,3289.0
2017-12-22 10:20:00,171.48,171.52,171.39,171.46,1200.0,147.794,147.8284,147.7164,147.7767,1200.0
2017-12-22 10:25:00,171.46,171.46,171.11,171.11,4213.0,147.7767,147.7767,147.4751,147.4751,4213.0
2017-12-22 10:30:00,171.11,171.36,171.11,171.36,3648.0,147.4751,147.6905,147.4751,147.6905,3648.0
2017-12-22 10:35:00,171.27,171.36,171.22,171.22,1200.0,147.613,147.6905,147.5699,147.5699,1200.0
2017-12-22 10:40:00,171.25,171.25,171.03,171.08,1740.0,147.5957,147.5957,147.4061,147.4492,1740.0
2017-12-22 10:45:00,171.09,171.18,171.09,171.1,574.0,147.4578,147.5354,147.4578,147.4664,574.0
2017-12-22 10:50:00,171.16,171.19,171.07,171.07,1250.0,147.5182,147.544,147.4406,147.4406,1250.0
2017-12-22 10:55:00,171.16,171.17,170.96,171.13,2849.0,147.5182,147.5268,147.3458,147.4923,2849.0
2017-12-22 11:00:00,171.08,171.17,171.06,171.08,1925.0,147.4492,147.5268,147.432,147.4492,1925.0
2017-12-22 11:05:00,171.11,171.11,170.83,170.94,2600.0,147.4751,147.4751,147.2337,147.3285,2600.0
2017-12-22 11:10:00,170.92,171.03,170.92,171.03,500.0,147.3113,147.4061,147.3113,147.4061,500.0
2017-12-22 11:15:00,171.11,171.12,170.77,170.77,4300.0,147.4751,147.4837,147.182,147.182,4300.0
2017-12-22 11:20:00,170.76,170.81,170.67,170.81,4300.0,147.1734,147.2165,147.0958,147.2165,4300.0
2017-12-22 11:25:00,170.94,170.97,170.79,170.79,1609.0,147.3285,147.3544,147.1993,147.1993,1609.0
2017-12-22 11:30:00,170.75,170.76,170.41,170.61,1900.0,147.1648,147.1734,146.8717,147.0441,1900.0
2017-12-22 11:35:00,170.63,170.63,170.61,170.61,506.0,147.0614,147.0614,147.0441,147.0441,506.0
2017-12-22 11:40:00,170.62,170.71,170.62,170.65,1001.0,147.0527,147.1303,147.0527,147.0786,1001.0
2017-12-22 11:45:00,170.71,170.77,170.64,170.66,2281.0,147.1303,147.182,147.07,147.0872,2281.0
2017-12-22 11:50:00,170.66,170.86,170.64,170.86,800.0,147.0872,147.2596,147.07,147.2596,800.0
2017-12-22 11:55:00,170.82,170.95,170.79,170.89,1708.0,147.2251,147.3372,147.1993,147.2854,1708.0
2017-12-22 12:00:00,170.94,171.05,170.85,171.02,1152.0,147.3285,147.4233,147.251,147.3975,1152.0
2017-12-22 12:05:00,170.99,170.99,170.88,170.88,1288.0,147.3716,147.3716,147.2768,147.2768,1288.0
2017-12-22 12:10:00,170.94,171.07,170.94,171.07,300.0,147.3285,147.4406,147.3285,147.4406,300.0
2017-12-22 12:15:00,171.05,171.13,171.05,171.06,606.0,147.4233,147.4923,147.4233,147.432,606.0
2017-12-22 12:20:00,171.13,171.21,171.13,171.14,1000.0,147.4923,147.5612,147.4923,147.5009,1000.0
2017-12-22 12:25:00,171.17,171.33,171.13,171.33,1102.0,147.5268,147.6647,147.4923,147.6647,1102.0
2017-12-22 12:30:00,171.34,171.36,171.27,171.27,2245.0,147.6733,147.6905,147.613,147.613,2245.0
2017-12-22 12:35:00,171.3,171.45,171.3,171.4,2877.0,147.6388,147.7681,147.6388,147.725,2877.0
2017-12-22 12:40:00,171.41,171.43,171.36,171.38,1341.0,147.7336,147.7509,147.6905,147.7078,1341.0
2017-12-22 12:45:00,171.36,171.39,171.33,171.39,1900.0,147.6905,147.7164,147.6647,147.7164,1900.0
2017-12-22 12:50:00,171.37,171.5,171.36,171.46,2514.0,147.6991,147.8112,147.6905,147.7767,2514.0
2017-12-22 12:55:00,171.47,171.57,171.46,171.46,8617.0,147.7853,147.8715,147.7767,147.7767,8617.0
2017-12-22 13:00:00,171.54,171.59,171.51,171.53,1379.0,147.8457,147.8888,147.8198,147.837,1379.0
2017-12-22 13:05:00,171.56,171.62,171.52,171.59,1847.0,147.8629,147.9146,147.8284,147.8888,1847.0
2017-12-22 13:10:00,171.63,171.65,171.6,171.62,2044.0,147.9232,147.9405,147.8974,147.9146,2044.0
2017-12-22 13:15:00,171.58,171.64,171.57,171.59,600.0,147.8801,147.9319,147.8715,147.8888,600.0
2017-12-22 13:20:00,171.59,171.64,171.57,171.62,2422.0,147.8888,147.9319,147.8715,147.9146,2422.0
2017-12-22 13:25:00,171.59,171.63,171.56,171.61,900.0,147.8888,147.9232,147.8629,147.906,900.0
2017-12-22 13:30:00,171.65,171.65,171.52,171.57,1300.0,147.9405,147.9405,147.8284,147.8715,1300.0
2017-12-22 13:35:00,171.58,171.71,171.58,171.69,1150.0,147.8801,147.9922,147.8801,147.9749,1150.0
2017-12-22 13:40:00,171.65,171.7,171.54,171.7,3402.0,147.9405,147.9836,147.8457,147.9836,3402.0
2017-12-22 13:45:00,171.64,171.65,171.61,171.61,253.0,147.9319,147.9405,147.906,147.906,253.0
2017-12-22 13:50:00,171.58,171.58,171.5,171.55,1782.0,147.8801,147.8801,147.8112,147.8543,1782.0
2017-12-22 13:55:00,171.57,171.74,171.57,171.7,1863.0,147.8715,148.018,147.8715,147.9836,1863.0
2017-12-22 14:00:00,171.66,171.78,171.62,171.66,3120.0,147.9491,148.0525,147.9146,147.9491,3120.0
2017-12-22 14:05:00,171.59,171.69,171.59,171.69,3100.0,147.8888,147.9749,147.8888,147.9749,3100.0
2017-12-22 14:10:00,171.68,171.68,171.61,171.64,1898.0,147.9663,147.9663,147.906,147.9319,1898.0
2017-12-22 14:15:00,171.63,171.67,171.63,171.67,499.0,147.9232,147.9577,147.9232,147.9577,499.0
2017-12-22 14:20:00,171.71,171.71,171.65,171.69,725.0,147.9922,147.9922,147.9405,147.9749,725.0
2017-12-22 14:25:00,171.69,171.71,171.62,171.67,900.0,147.9749,147.9922,147.9146,147.9577,900.0
2017-12-22 14:30:00,171.73,171.73,171.64,171.68,1222.0,148.0094,148.0094,147.9319,147.9663,1222.0
2017-12-22 14:35:00,171.68,171.71,171.64,171.69,1300.0,147.9663,147.9922,147.9319,147.9749,1300.0
2017-12-22 14:40:00,171.71,171.79,171.66,171.66,1879.0,147.9922,148.0611,147.9491,147.9491,1879.0
2017-12-22 14:45:00,171.68,171.77,171.67,171.73,1640.0,147.9663,148.0439,147.9577,148.0094,1640.0
2017-12-22 14:50:00,171.75,171.78,171.7,171.72,2835.0,148.0267,148.0525,147.9836,148.0008,2835.0
2017-12-22 14:55:00,171.72,171.72,171.63,171.63,727.0,148.0008,148.0008,147.9232,147.9232,727.0
2017-12-22 15:00:00,171.64,171.64,171.55,171.55,2200.0,147.9319,147.9319,147.8543,147.8543,2200.0
2017-12-22 15:05:00,171.58,171.58,171.58,171.58,300.0,147.8801,147.8801,147.8801,147.8801,300.0
2017-12-22 15:10:00,171.62,171.64,171.57,171.57,1845.0,147.9146,147.9319,147.8715,147.8715,1845.0
2017-12-22 15:15:00,171.57,171.61,171.51,171.61,3065.0,147.8715,147.906,147.8198,147.906,3065.0
2017-12-22 15:20:00,171.6,171.67,171.54,171.59,2818.0,147.8974,147.9577,147.8457,147.8888,2818.0
2017-12-22 15:25:00,171.6,171.65,171.6,171.65,800.0,147.8974,147.9405,147.8974,147.9405,800.0
2017-12-22 15:30:00,171.69,171.72,171.64,171.69,2300.0,147.9749,148.0008,147.9319,147.9749,2300.0
2017-12-22 15:35:00,171.73,171.84,171.7,171.79,6112.0,148.0094,148.1042,147.9836,148.0611,6112.0
2017-12-22 15:40:00,171.77,171.77,171.62,171.62,2409.0,148.0439,148.0439,147.9146,147.9146,2409.0
2017-12-22 15:45:00,171.62,171.62,171.49,171.49,8386.0,147.9146,147.9146,147.8026,147.8026,8386.0
2017-12-22 15:50:00,171.49,171.49,171.39,171.41,4611.0,147.8026,147.8026,147.7164,147.7336,4611.0
2017-12-22 15:55:00,171.41,171.53,171.34,171.49,24961.0,147.7336,147.837,147.6733,147.8026,24961.0
2017-12-26 09:30:00,171.8,172.01,171.62,171.66,12565.0,148.0697,148.2507,147.9146,147.9491,12565.0
2017-12-26 09:35:00,171.62,171.89,171.6,171.66,3750.0,147.9146,148.1473,147.8974,147.9491,3750.0
2017-12-26 09:40:00,171.7,172.0,171.62,172.0,4300.0,147.9836,148.2421,147.9146,148.2421,4300.0
2017-12-26 09:45:00,172.01,172.16,171.9,172.16,3726.0,148.2507,148.38,148.1559,148.38,3726.0
2017-12-26 09:50:00,172.16,172.16,171.92,171.92,2125.0,148.38,148.38,148.1732,148.1732,2125.0
2017-12-26 09:55:00,171.88,172.03,171.76,171.88,5255.0,148.1387,148.268,148.0353,148.1387,5255.0
2017-12-26 10:00:00,171.88,172.3,171.75,172.25,11699.0,148.1387,148.5007,148.0267,148.4576,11699.0
2017-12-26 10:05:00,172.13,172.39,172.13,172.39,2054.0,148.3542,148.5783,148.3542,148.5783,2054.0
2017-12-26 10:10:00,172.39,172.39,172.27,172.35,2485.0,148.5783,148.5783,148.4748,148.5438,2485.0
2017-12-26 10:15:00,172.3,172.51,172.26,172.4,1634.0,148.5007,148.6817,148.4662,148.5869,1634.0
2017-12-26 10:20:00,172.45,172.45,172.1,172.1,4494.0,148.63,148.63,148.3283,148.3283,4494.0
2017-12-26 10:25:00,172.08,172.13,171.95,172.0,2571.0,148.3111,148.3542,148.199,148.2421,2571.0
2017-12-26 10:30:00,171.92,172.11,171.9,172.0,5017.0,148.1732,148.3369,148.1559,148.2421,5017.0
2017-12-26 10:35:00,172.07,172.09,171.92,171.92,1949.0,148.3025,148.3197,148.1732,148.1732,1949.0
2017-12-26 10:40:00,171.9,171.92,171.8,171.84,2402.0,148.1559,148.1732,148.0697,148.1042,2402.0
2017-12-26 10:45:00,171.84,171.84,171.51,171.57,1633.0,148.1042,148.1042,147.8198,147.8715,1633.0
2017-12-26 10:50:00,171.48,171.48,171.26,171.3,1662.0,147.794,147.794,147.6043,147.6388,1662.0
2017-12-26 10:55:00,171.3,171.48,171.3,171.4,2608.0,147.6388,147.794,147.6388,147.725,2608.0
2017-12-26 11:00:00,171.16,171.21,171.07,171.13,3880.0,147.5182,147.5612,147.4406,147.4923,3880.0
2017-12-26 11:05:00,171.18,171.34,171.14,171.34,3100.0,147.5354,147.6733,147.5009,147.6733,3100.0
2017-12-26 11:10:00,171.28,171.41,171.1,171.3,3000.0,147.6216,147.7336,147.4664,147.6388,3000.0
2017-12-26 11:15:00,171.18,171.25,171.12,171.12,709.0,147.5354,147.5957,147.4837,147.4837,709.0
2017-12-26 11:20:00,171.23,171.26,171.03,171.14,3860.0,147.5785,147.6043,147.4061,147.5009,3860.0
2017-12-26 11:25:00,171.23,171.27,171.16,171.21,799.0,147.5785,147.613,147.5182,147.5612,799.0
2017-12-26 11:30:00,171.16,171.23,171.14,171.23,1354.0,147.5182,147.5785,147.5009,147.5785,1354.0
2017-12-26 11:35:00,171.26,171.36,171.26,171.35,685.0,147.6043,147.6905,147.6043,147.6819,685.0
2017-12-26 11:40:00,171.35,171.54,171.29,171.39,2774.0,147.6819,147.8457,147.6302,147.7164,2774.0
2017-12-26 11:45:00,171.49,171.5,171.43,171.47,859.0,147.8026,147.8112,147.7509,147.7853,859.0
2017-12-26 11:50:00,171.48,171.48,171.34,171.34,510.0,147.794,147.794,147.6733,147.6733,510.0
2017-12-26 11:55:00,171.34,171.38,171.24,171.24,1399.0,147.6733,147.7078,147.5871,147.5871,1399.0
2017-12-26 12:00:00,171.31,171.44,171.26,171.26,4430.0,147.6474,147.7595,147.6043,147.6043,4430.0
2017-12-26 12:05:00,171.31,171.34,171.22,171.22,1323.0,147.6474,147.6733,147.5699,147.5699,1323.0
2017-12-26 12:10:00,171.22,171.23,171.15,171.22,775.0,147.5699,147.5785,147.5095,147.5699,775.0
2017-12-26 12:15:00,171.16,171.23,171.08,171.17,8019.0,147.5182,147.5785,147.4492,147.5268,8019.0
2017-12-26 12:20:00,171.18,171.25,171.06,171.25,4261.0,147.5354,147.5957,147.432,147.5957,4261.0
2017-12-26 12:25:00,171.17,171.27,171.17,171.27,700.0,147.5268,147.613,147.5268,147.613,700.0
2017-12-26 12:30:00,171.26,171.34,171.1,171.25,1500.0,147.6043,147.6733,147.4664,147.5957,1500.0
2017-12-26 12:35:00,171.25,171.28,171.17,171.25,720.0,147.5957,147.6216,147.5268,147.5957,720.0
2017-12-26 12:40:00,171.27,171.27,171.22,171.26,500.0,147.613,147.613,147.5699,147.6043,500.0
2017-12-26 12:45:00,171.22,171.25,171.13,171.19,2000.0,147.5699,147.5957,147.4923,147.544,2000.0
2017-12-26 12:50:00,171.15,171.2,171.04,171.04,1000.0,147.5095,147.5526,147.4147,147.4147,1000.0
2017-12-26 12:55:00,171.05,171.12,171.05,171.12,1300.0,147.4233,147.4837,147.4233,147.4837,1300.0
2017-12-26 13:00:00,171.16,171.2,171.16,171.2,1000.0,147.5182,147.5526,147.5182,147.5526,1000.0
2017-12-26 13:05:00,171.16,171.28,171.16,171.2,2400.0,147.5182,147.6216,147.5182,147.5526,2400.0
2017-12-26 13:10:00,171.17,171.2,171.08,171.08,2200.0,147.5268,147.5526,147.4492,147.4492,2200.0
2017-12-26 13:15:00,171.08,171.1,171.08,171.1,200.0,147.4492,147.4664,147.4492,147.4664,200.0
2017-12-26 13:20:00,171.13,171.19,171.08,171.19,1944.0,147.4923,147.544,147.4492,147.544,1944.0
2017-12-26 13:25:00,171.19,171.21,171.15,171.16,1300.0,147.544,147.5612,147.5095,147.5182,1300.0
2017-12-26 13:30:00,171.17,171.23,171.12,171.17,6702.0,147.5268,147.5785,147.4837,147.5268,6702.0
2017-12-26 13:35:00,171.14,171.2,171.08,171.16,4708.0,147.5009,147.5526,147.4492,147.5182,4708.0
2017-12-26 13:40:00,171.18,171.18,171.03,171.03,3339.0,147.5354,147.5354,147.4061,147.4061,3339.0
2017-12-26 13:45:00,171.02,171.14,171.02,171.08,2200.0,147.3975,147.5009,147.3975,147.4492,2200.0
2017-12-26 13:50:00,171.12,171.13,171.06,171.13,1800.0,147.4837,147.4923,147.432,147.4923,1800.0
2017-12-26 13:55:00,171.1,171.1,170.99,170.99,631.0,147.4664,147.4664,147.3716,147.3716,631.0
2017-12-26 14:00:00,171.0,171.06,170.99,171.05,2800.0,147.3803,147.432,147.3716,147.4233,2800.0
2017-12-26 14:05:00,170.98,171.04,170.92,171.04,2660.0,147.363,147.4147,147.3113,147.4147,2660.0
2017-12-26 14:10:00,171.06,171.06,170.96,170.97,1141.0,147.432,147.432,147.3458,147.3544,1141.0
2017-12-26 14:15:00,170.97,171.13,170.97,171.07,900.0,147.3544,147.4923,147.3544,147.4406,900.0
2017-12-26 14:20:00,171.13,171.2,171.11,171.11,2600.0,147.4923,147.5526,147.4751,147.4751,2600.0
2017-12-26 14:25:00,171.13,171.14,171.05,171.09,5736.0,147.4923,147.5009,147.4233,147.4578,5736.0
2017-12-26 14:30:00,171.1,171.14,171.08,171.12,800.0,147.4664,147.5009,147.4492,147.4837,800.0
2017-12-26 14:35:00,171.12,171.14,171.1,171.12,3144.0,147.4837,147.5009,147.4664,147.4837,3144.0
2017-12-26 14:40:00,171.13,171.14,171.04,171.12,15597.0,147.4923,147.5009,147.4147,147.4837,15597.0
2017-12-26 14:45:00,171.15,171.22,171.14,171.16,3064.0,147.5095,147.5699,147.5009,147.5182,3064.0
2017-12-26 14:50:00,171.17,171.17,171.12,171.14,1927.0,147.5268,147.5268,147.4837,147.5009,1927.0
2017-12-26 14:55:00,171.21,171.26,171.18,171.25,1077.0,147.5612,147.6043,147.5354,147.5957,1077.0
2017-12-26 15:00:00,171.24,171.32,171.24,171.32,1477.0,147.5871,147.6561,147.5871,147.6561,1477.0
2017-12-26 15:05:00,171.34,171.38,171.22,171.22,5132.0,147.6733,147.7078,147.5699,147.5699,5132.0
2017-12-26 15:10:00,171.19,171.21,171.17,171.19,2396.0,147.544,147.5612,147.5268,147.544,2396.0
2017-12-26 15:15:00,171.18,171.22,171.17,171.17,1842.0,147.5354,147.5699,147.5268,147.5268,1842.0
2017-12-26 15:20:00,171.16,171.22,171.14,171.16,4018.0,147.5182,147.5699,147.5009,147.5182,4018.0
2017-12-26 15:25:00,171.18,171.26,171.12,171.12,4519.0,147.5354,147.6043,147.4837,147.4837,4519.0
2017-12-26 15:30:00,171.18,171.26,171.14,171.23,2900.0,147.5354,147.6043,147.5009,147.5785,2900.0
2017-12-26 15:35:00,171.25,171.25,171.13,171.19,5305.0,147.5957,147.5957,147.4923,147.544,5305.0
2017-12-26 15:40:00,171.18,171.26,171.16,171.18,4200.0,147.5354,147.6043,147.5182,147.5354,4200.0
2017-12-26 15:45:00,171.2,171.26,171.16,171.25,9956.0,147.5526,147.6043,147.5182,147.5957,9956.0
2017-12-26 15:50:00,171.27,171.29,171.17,171.24,7701.0,147.613,147.6302,147.5268,147.5871,7701.0
2017-12-26 15:55:00,171.25,171.27,171.05,171.12,38013.0,147.5957,147.613,147.4233,147.4837,38013.0
2017-12-27 09:30:00,171.43,171.43,170.68,171.3,4171.0,147.7509,147.7509,147.1045,147.6388,4171.0
2017-12-27 09:35:00,171.3,171.47,171.12,171.25,2400.0,147.6388,147.7853,147.4837,147.5957,2400.0
2017-12-27 09:40:00,171.25,171.46,171.17,171.17,6001.0,147.5957,147.7767,147.5268,147.5268,6001.0
2017-12-27 09:45:00,171.05,171.09,170.73,170.93,2700.0,147.4233,147.4578,147.1475,147.3199,2700.0
2017-12-27 09:50:00,171.0,171.04,170.82,170.82,1689.0,147.3803,147.4147,147.2251,147.2251,1689.0
2017-12-27 09:55:00,170.9,171.17,170.75,170.84,3562.0,147.2941,147.5268,147.1648,147.2424,3562.0
2017-12-27 10:00:00,170.91,170.91,170.72,170.91,1456.0,147.3027,147.3027,147.1389,147.3027,1456.0
2017-12-27 10:05:00,170.83,170.99,170.83,170.99,1200.0,147.2337,147.3716,147.2337,147.3716,1200.0
2017-12-27 10:10:00,171.09,171.22,171.09,171.17,2971.0,147.4578,147.5699,147.4578,147.5268,2971.0
2017-12-27 10:15:00,171.17,171.2,171.05,171.05,1900.0,147.5268,147.5526,147.4233,147.4233,1900.0
2017-12-27 10:20:00,171.0,171.16,170.95,171.16,2057.0,147.3803,147.5182,147.3372,147.5182,2057.0
2017-12-27 10:25:00,171.15,171.18,171.04,171.12,4680.0,147.5095,147.5354,147.4147,147.4837,4680.0
2017-12-27 10:30:00,171.21,171.21,171.06,171.06,1340.0,147.5612,147.5612,147.432,147.432,1340.0
2017-12-27 10:35:00,171.11,171.11,171.0,171.0,2241.0,147.4751,147.4751,147.3803,147.3803,2241.0
2017-12-27 10:40:00,171.01,171.15,170.93,171.15,1750.0,147.3889,147.5095,147.3199,147.5095,1750.0
2017-12-27 10:45:00,171.16,171.16,170.91,171.05,2400.0,147.5182,147.5182,147.3027,147.4233,2400.0
2017-12-27 10:50:00,171.05,171.08,171.05,171.07,649.0,147.4233,147.4492,147.4233,147.4406,649.0
2017-12-27 10:55:00,171.09,171.15,171.05,171.06,5100.0,147.4578,147.5095,147.4233,147.432,5100.0
2017-12-27 11:00:00,171.06,171.17,170.99,170.99,3900.0,147.432,147.5268,147.3716,147.3716,3900.0
2017-12-27 11:05:00,171.01,171.05,170.98,171.04,2600.0,147.3889,147.4233,147.363,147.4147,2600.0
2017-12-27 11:10:00,171.05,171.17,171.01,171.17,2655.0,147.4233,147.5268,147.3889,147.5268,2655.0
2017-12-27 11:15:00,171.14,171.14,171.07,171.07,1920.0,147.5009,147.5009,147.4406,147.4406,1920.0
2017-12-27 11:20:00,171.06,171.11,171.05,171.06,2900.0,147.432,147.4751,147.4233,147.432,2900.0
2017-12-27 11:25:00,171.1,171.12,170.99,171.08,3028.0,147.4664,147.4837,147.3716,147.4492,3028.0
2017-12-27 11:30:00,171.03,171.1,171.0,171.0,2300.0,147.4061,147.4664,147.3803,147.3803,2300.0
2017-12-27 11:35:00,171.06,171.08,170.98,171.06,4000.0,147.432,147.4492,147.363,147.432,4000.0
2017-12-27 11:40:00,171.05,171.05,170.93,171.0,2284.0,147.4233,147.4233,147.3199,147.3803,2284.0
2017-12-27 11:45:00,171.0,171.01,170.91,170.91,1137.0,147.3803,147.3889,147.3027,147.3027,1137.0
2017-12-27 11:50:00,171.01,171.08,171.0,171.06,2600.0,147.3889,147.4492,147.3803,147.432,2600.0
2017-12-27 11:55:00,171.07,171.13,170.96,171.13,1300.0,147.4406,147.4923,147.3458,147.4923,1300.0
2017-12-27 12:00:00,171.16,171.24,170.95,170.95,1000.0,147.5182,147.5871,147.3372,147.3372,1000.0
2017-12-27 12:05:00,171.03,171.18,171.03,171.11,500.0,147.4061,147.5354,147.4061,147.4751,500.0
2017-12-27 12:10:00,171.11,171.14,171.02,171.06,1000.0,147.4751,147.5009,147.3975,147.432,1000.0
2017-12-27 12:15:00,171.06,171.11,170.9,171.0,2500.0,147.432,147.4751,147.2941,147.3803,2500.0
2017-12-27 12:20:00,170.98,171.05,170.95,171.05,1000.0,147.363,147.4233,147.3372,147.4233,1000.0
2017-12-27 12:25:00,170.93,170.93,170.86,170.93,604.0,147.3199,147.3199,147.2596,147.3199,604.0
2017-12-27 12:30:00,170.85,170.93,170.82,170.86,1800.0,147.251,147.3199,147.2251,147.2596,1800.0
2017-12-27 12:35:00,170.86,170.93,170.85,170.87,1580.0,147.2596,147.3199,147.251,147.2682,1580.0
2017-12-27 12:40:00,170.86,170.89,170.86,170.88,924.0,147.2596,147.2854,147.2596,147.2768,924.0
2017-12-27 12:45:00,170.94,170.94,170.93,170.93,700.0,147.3285,147.3285,147.3199,147.3199,700.0
2017-12-27 12:50:00,170.94,171.06,170.94,171.01,1637.0,147.3285,147.432,147.3285,147.3889,1637.0
2017-12-27 12:55:00,171.0,171.06,170.93,170.93,1601.0,147.3803,147.432,147.3199,147.3199,1601.0
2017-12-27 13:00:00,170.89,170.92,170.87,170.92,500.0,147.2854,147.3113,147.2682,147.3113,500.0
2017-12-27 13:05:00,170.91,170.95,170.91,170.95,580.0,147.3027,147.3372,147.3027,147.3372,580.0
2017-12-27 13:10:00,171.02,171.02,170.9,170.92,1500.0,147.3975,147.3975,147.2941,147.3113,1500.0
2017-12-27 13:15:00,170.88,170.92,170.88,170.92,700.0,147.2768,147.3113,147.2768,147.3113,700.0
2017-12-27 13:20:00,170.87,170.87,170.69,170.81,1813.0,147.2682,147.2682,147.1131,147.2165,1813.0
2017-12-27 13:25:00,170.86,170.87,170.79,170.8,1300.0,147.2596,147.2682,147.1993,147.2079,1300.0
2017-12-27 13:30:00,170.85,170.85,170.73,170.81,2656.0,147.251,147.251,147.1475,147.2165,2656.0
2017-12-27 13:35:00,170.8,170.85,170.79,170.85,1601.0,147.2079,147.251,147.1993,147.251,1601.0
2017-12-27 13:40:00,170.85,170.89,170.83,170.88,385.0,147.251,147.2854,147.2337,147.2768,385.0
2017-12-27 13:45:00,170.91,170.92,170.78,170.85,2400.0,147.3027,147.3113,147.1906,147.251,2400.0
2017-12-27 13:50:00,170.85,170.94,170.85,170.85,1810.0,147.251,147.3285,147.251,147.251,1810.0
2017-12-27 13:55:00,170.85,170.88,170.85,170.85,700.0,147.251,147.2768,147.251,147.251,700.0
2017-12-27 14:00:00,170.87,170.87,170.81,170.85,4909.0,147.2682,147.2682,147.2165,147.251,4909.0
2017-12-27 14:05:00,170.82,170.84,170.76,170.78,1800.0,147.2251,147.2424,147.1734,147.1906,1800.0
2017-12-27 14:10:00,170.81,170.81,170.66,170.75,1500.0,147.2165,147.2165,147.0872,147.1648,1500.0
2017-12-27 14:15:00,170.77,170.8,170.69,170.69,2355.0,147.182,147.2079,147.1131,147.1131,2355.0
2017-12-27 14:20:00,170.67,170.72,170.63,170.72,3700.0,147.0958,147.1389,147.0614,147.1389,3700.0
2017-12-27 14:25:00,170.75,170.81,170.72,170.81,1200.0,147.1648,147.2165,147.1389,147.2165,1200.0
2017-12-27 14:30:00,170.78,170.8,170.67,170.67,5297.0,147.1906,147.2079,147.0958,147.0958,5297.0
2017-12-27 14:35:00,170.72,170.72,170.64,170.66,6382.0,147.1389,147.1389,147.07,147.0872,6382.0
2017-12-27 14:40:00,170.69,170.7,170.67,170.69,1900.0,147.1131,147.1217,147.0958,147.1131,1900.0
2017-12-27 14:45:00,170.69,170.83,170.69,170.83,1573.0,147.1131,147.2337,147.1131,147.2337,1573.0
2017-12-27 14:50:00,170.75,170.95,170.71,170.87,3676.0,147.1648,147.3372,147.1303,147.2682,3676.0
2017-12-27 14:55:00,170.82,170.9,170.8,170.82,3029.0,147.2251,147.2941,147.2079,147.2251,3029.0
2017-12-27 15:00:00,170.85,170.97,170.84,170.87,4800.0,147.251,147.3544,147.2424,147.2682,4800.0
2017-12-27 15:05:00,170.87,170.92,170.83,170.88,2827.0,147.2682,147.3113,147.2337,147.2768,2827.0
2017-12-27 15:10:00,170.88,170.95,170.87,170.91,1952.0,147.2768,147.3372,147.2682,147.3027,1952.0
2017-12-27 15:15:00,170.94,170.94,170.86,170.88,2959.0,147.3285,147.3285,147.2596,147.2768,2959.0
2017-12-27 15:20:00,170.93,170.95,170.9,170.9,1100.0,147.3199,147.3372,147.2941,147.2941,1100.0
2017-12-27 15:25:00,170.95,170.97,170.9,170.96,3606.0,147.3372,147.3544,147.2941,147.3458,3606.0
2017-12-27 15:30:00,170.95,170.99,170.93,170.99,4096.0,147.3372,147.3716,147.3199,147.3716,4096.0
2017-12-27 15:35:00,170.97,170.99,170.86,170.91,4989.0,147.3544,147.3716,147.2596,147.3027,4989.0
2017-12-27 15:40:00,170.9,170.9,170.73,170.73,6617.0,147.2941,147.2941,147.1475,147.1475,6617.0
2017-12-27 15:45:00,170.81,170.83,170.63,170.7,4850.0,147.2165,147.2337,147.0614,147.1217,4850.0
2017-12-27 15:50:00,170.69,170.83,170.68,170.77,7790.0,147.1131,147.2337,147.1045,147.182,7790.0
2017-12-27 15:55:00,170.8,171.06,170.73,170.92,37549.0,147.2079,147.432,147.1475,147.3113,37549.0
2017-12-28 09:30:00,171.16,171.31,170.81,170.84,6891.0,147.5182,147.6474,147.2165,147.2424,6891.0
2017-12-28 09:35:00,170.81,171.24,170.81,171.08,3000.0,147.2165,147.5871,147.2165,147.4492,3000.0
2017-12-28 09:40:00,171.24,171.37,171.17,171.19,1239.0,147.5871,147.6991,147.5268,147.544,1239.0
2017-12-28 09:45:00,171.19,171.28,171.01,171.05,6410.0,147.544,147.6216,147.3889,147.4233,6410.0
2017-12-28 09:50:00,171.05,171.1,170.75,170.84,1325.0,147.4233,147.4664,147.1648,147.2424,1325.0
2017-12-28 09:55:00,170.8,171.1,170.79,171.08,2400.0,147.2079,147.4664,147.1993,147.4492,2400.0
2017-12-28 10:00:00,171.1,171.45,171.03,171.39,4900.0,147.4664,147.7681,147.4061,147.7164,4900.0
2017-12-28 10:05:00,171.48,171.51,171.36,171.51,3625.0,147.794,147.8198,147.6905,147.8198,3625.0
2017-12-28 10:10:00,171.51,171.59,171.42,171.42,1763.0,147.8198,147.8888,147.7422,147.7422,1763.0
2017-12-28 10:15:00,171.49,171.6,171.48,171.49,1557.0,147.8026,147.8974,147.794,147.8026,1557.0
2017-12-28 10:20:00,171.44,171.51,171.39,171.48,1886.0,147.7595,147.8198,147.7164,147.794,1886.0
2017-12-28 10:25:00,171.55,171.57,171.48,171.57,2132.0,147.8543,147.8715,147.794,147.8715,2132.0
2017-12-28 10:30:00,171.57,171.62,171.49,171.5,4720.0,147.8715,147.9146,147.8026,147.8112,4720.0
2017-12-28 10:35:00,171.47,171.57,171.47,171.53,1801.0,147.7853,147.8715,147.7853,147.837,1801.0
2017-12-28 10:40:00,171.63,171.68,171.56,171.56,1646.0,147.9232,147.9663,147.8629,147.8629,1646.0
2017-12-28 10:45:00,171.66,171.67,171.41,171.46,1666.0,147.9491,147.9577,147.7336,147.7767,1666.0
2017-12-28 10:50:00,171.47,171.59,171.47,171.59,700.0,147.7853,147.8888,147.7853,147.8888,700.0
2017-12-28 10:55:00,171.63,171.68,171.55,171.55,2160.0,147.9232,147.9663,147.8543,147.8543,2160.0
2017-12-28 11:00:00,171.6,171.63,171.5,171.57,2154.0,147.8974,147.9232,147.8112,147.8715,2154.0
2017-12-28 11:05:00,171.49,171.63,171.49,171.63,841.0,147.8026,147.9232,147.8026,147.9232,841.0
2017-12-28 11:10:00,171.62,171.66,171.58,171.59,1725.0,147.9146,147.9491,147.8801,147.8888,1725.0
2017-12-28 11:15:00,171.62,171.64,171.57,171.59,3504.0,147.9146,147.9319,147.8715,147.8888,3504.0
2017-12-28 11:20:00,171.55,171.64,171.55,171.55,1900.0,147.8543,147.9319,147.8543,147.8543,1900.0
2017-12-28 11:25:00,171.59,171.59,171.38,171.38,2200.0,147.8888,147.8888,147.7078,147.7078,2200.0
2017-12-28 11:30:00,171.44,171.49,171.39,171.49,400.0,147.7595,147.8026,147.7164,147.8026,400.0
2017-12-28 11:35:00,171.45,171.45,171.43,171.43,316.0,147.7681,147.7681,147.7509,147.7509,316.0
2017-12-28 11:40:00,171.49,171.53,171.4,171.53,1800.0,147.8026,147.837,147.725,147.837,1800.0
2017-12-28 11:45:00,171.52,171.6,171.46,171.54,5100.0,147.8284,147.8974,147.7767,147.8457,5100.0
2017-12-28 11:50:00,171.52,171.72,171.5,171.72,2500.0,147.8284,148.0008,147.8112,148.0008,2500.0
2017-12-28 11:55:00,171.77,171.77,171.62,171.68,1500.0,148.0439,148.0439,147.9146,147.9663,1500.0
2017-12-28 12:00:00,171.68,171.68,171.65,171.65,800.0,147.9663,147.9663,147.9405,147.9405,800.0
2017-12-28 12:05:00,171.59,171.59,171.59,171.59,600.0,147.8888,147.8888,147.8888,147.8888,600.0
2017-12-28 12:10:00,171.59,171.72,171.59,171.72,2705.0,147.8888,148.0008,147.8888,148.0008,2705.0
2017-12-28 12:15:00,171.67,171.75,171.67,171.75,1200.0,147.9577,148.0267,147.9577,148.0267,1200.0
2017-12-28 12:20:00,171.74,171.8,171.72,171.8,800.0,148.018,148.0697,148.0008,148.0697,800.0
2017-12-28 12:25:00,171.76,171.85,171.74,171.74,2700.0,148.0353,148.1128,148.018,148.018,2700.0
2017-12-28 12:30:00,171.68,171.69,171.68,171.69,266.0,147.9663,147.9749,147.9663,147.9749,266.0
2017-12-28 12:35:00,171.67,171.67,171.54,171.54,2363.0,147.9577,147.9577,147.8457,147.8457,2363.0
2017-12-28 12:40:00,171.57,171.57,171.48,171.48,728.0,147.8715,147.8715,147.794,147.794,728.0
2017-12-28 12:45:00,171.54,171.67,171.54,171.55,2213.0,147.8457,147.9577,147.8457,147.8543,2213.0
2017-12-28 12:50:00,171.59,171.63,171.59,171.63,284.0,147.8888,147.9232,147.8888,147.9232,284.0
2017-12-28 12:55:00,171.59,171.65,171.59,171.65,700.0,147.8888,147.9405,147.8888,147.9405,700.0
2017-12-28 13:00:00,171.66,171.7,171.62,171.68,3006.0,147.9491,147.9836,147.9146,147.9663,3006.0
2017-12-28 13:05:00,171.66,171.73,171.56,171.6,2500.0,147.9491,148.0094,147.8629,147.8974,2500.0
2017-12-28 13:10:00,171.66,171.71,171.66,171.7,677.0,147.9491,147.9922,147.9491,147.9836,677.0
2017-12-28 13:15:00,171.78,171.86,171.75,171.75,1670.0,148.0525,148.1215,148.0267,148.0267,1670.0
2017-12-28 13:20:00,171.78,171.81,171.71,171.8,2181.0,148.0525,148.0784,147.9922,148.0697,2181.0
2017-12-28 13:25:00,171.8,171.8,171.69,171.72,4923.0,148.0697,148.0697,147.9749,148.0008,4923.0
2017-12-28 13:30:00,171.7,171.7,171.65,171.67,500.0,147.9836,147.9836,147.9405,147.9577,500.0
2017-12-28 13:35:00,171.67,171.67,171.57,171.62,1801.0,147.9577,147.9577,147.8715,147.9146,1801.0
2017-12-28 13:40:00,171.61,171.61,171.5,171.52,3200.0,147.906,147.906,147.8112,147.8284,3200.0
2017-12-28 13:45:00,171.59,171.59,171.51,171.51,700.0,147.8888,147.8888,147.8198,147.8198,700.0
2017-12-28 13:50:00,171.56,171.58,171.5,171.52,700.0,147.8629,147.8801,147.8112,147.8284,700.0
2017-12-28 13:55:00,171.49,171.57,171.44,171.56,4000.0,147.8026,147.8715,147.7595,147.8629,4000.0
2017-12-28 14:00:00,171.53,171.6,171.52,171.55,600.0,147.837,147.8974,147.8284,147.8543,600.0
2017-12-28 14:05:00,171.64,171.64,171.49,171.49,1344.0,147.9319,147.9319,147.8026,147.8026,1344.0
2017-12-28 14:10:00,171.46,171.51,171.39,171.39,1506.0,147.7767,147.8198,147.7164,147.7164,1506.0
2017-12-28 14:15:00,171.4,171.49,171.39,171.47,1783.0,147.725,147.8026,147.7164,147.7853,1783.0
2017-12-28 14:20:00,171.56,171.58,171.52,171.53,1000.0,147.8629,147.8801,147.8284,147.837,1000.0
2017-12-28 14:25:00,171.55,171.63,171.53,171.56,841.0,147.8543,147.9232,147.837,147.8629,841.0
2017-12-28 14:30:00,171.65,171.65,171.64,171.65,300.0,147.9405,147.9405,147.9319,147.9405,300.0
2017-12-28 14:35:00,171.63,171.65,171.58,171.61,2904.0,147.9232,147.9405,147.8801,147.906,2904.0
2017-12-28 14:40:00,171.63,171.67,171.63,171.67,200.0,147.9232,147.9577,147.9232,147.9577,200.0
2017-12-28 14:45:00,171.64,171.74,171.64,171.74,200.0,147.9319,148.018,147.9319,148.018,200.0
2017-12-28 14:50:00,171.75,171.79,171.61,171.61,2663.0,148.0267,148.0611,147.906,147.906,2663.0
2017-12-28 14:55:00,171.69,171.71,171.66,171.68,2094.0,147.9749,147.9922,147.9491,147.9663,2094.0
2017-12-28 15:00:00,171.73,171.74,171.62,171.64,3176.0,148.0094,148.018,147.9146,147.9319,3176.0
2017-12-28 15:05:00,171.62,171.72,171.61,171.62,2510.0,147.9146,148.0008,147.906,147.9146,2510.0
2017-12-28 15:10:00,171.63,171.74,171.62,171.74,676.0,147.9232,148.018,147.9146,148.018,676.0
2017-12-28 15:15:00,171.74,171.74,171.62,171.65,4200.0,148.018,148.018,147.9146,147.9405,4200.0
2017-12-28 15:20:00,171.66,171.69,171.61,171.64,3699.0,147.9491,147.9749,147.906,147.9319,3699.0
2017-12-28 15:25:00,171.66,171.81,171.64,171.81,1400.0,147.9491,148.0784,147.9319,148.0784,1400.0
2017-12-28 15:30:00,171.78,171.78,171.64,171.66,5900.0,148.0525,148.0525,147.9319,147.9491,5900.0
2017-12-28 15:35:00,171.69,171.72,171.67,171.68,5050.0,147.9749,148.0008,147.9577,147.9663,5050.0
2017-12-28 15:40:00,171.68,171.7,171.58,171.58,10702.0,147.9663,147.9836,147.8801,147.8801,10702.0
2017-12-28 15:45:00,171.57,171.6,171.41,171.41,13767.0,147.8715,147.8974,147.7336,147.7336,13767.0
2017-12-28 15:50:00,171.46,171.55,171.35,171.52,13560.0,147.7767,147.8543,147.6819,147.8284,13560.0
2017-12-28 15:55:00,171.54,171.81,171.53,171.65,52980.0,147.8457,148.0784,147.837,147.9405,52980.0
2017-12-29 09:30:00,171.76,172.42,171.76,172.27,14063.0,148.0353,148.6041,148.0353,148.4748,14063.0
2017-12-29 09:35:00,172.08,172.08,171.95,171.95,1000.0,148.3111,148.3111,148.199,148.199,1000.0
2017-12-29 09:40:00,172.0,172.02,171.89,171.92,1820.0,148.2421,148.2594,148.1473,148.1732,1820.0
2017-12-29 09:45:00,171.77,171.88,171.63,171.88,2755.0,148.0439,148.1387,147.9232,148.1387,2755.0
2017-12-29 09:50:00,171.78,171.78,171.77,171.77,500.0,148.0525,148.0525,148.0439,148.0439,500.0
2017-12-29 09:55:00,171.66,171.68,171.51,171.68,1600.0,147.9491,147.9663,147.8198,147.9663,1600.0
2017-12-29 10:00:00,171.69,171.69,171.38,171.38,2900.0,147.9749,147.9749,147.7078,147.7078,2900.0
2017-12-29 10:05:00,171.37,171.38,171.15,171.3,2737.0,147.6991,147.7078,147.5095,147.6388,2737.0
2017-12-29 10:10:00,171.23,171.32,171.1,171.1,2635.0,147.5785,147.6561,147.4664,147.4664,2635.0
2017-12-29 10:15:00,171.04,171.05,170.9,170.97,1330.0,147.4147,147.4233,147.2941,147.3544,1330.0
2017-12-29 10:20:00,170.9,170.91,170.69,170.85,2900.0,147.2941,147.3027,147.1131,147.251,2900.0
2017-12-29 10:25:00,170.97,171.17,170.97,171.17,2501.0,147.3544,147.5268,147.3544,147.5268,2501.0
2017-12-29 10:30:00,171.19,171.19,171.02,171.02,1524.0,147.544,147.544,147.3975,147.3975,1524.0
2017-12-29 10:35:00,171.06,171.09,170.96,170.96,6494.0,147.432,147.4578,147.3458,147.3458,6494.0
2017-12-29 10:40:00,171.06,171.06,170.86,170.95,1800.0,147.432,147.432,147.2596,147.3372,1800.0
2017-12-29 10:45:00,170.89,170.99,170.59,170.59,5393.0,147.2854,147.3716,147.0269,147.0269,5393.0
2017-12-29 10:50:00,170.57,170.76,170.49,170.76,2778.0,147.0096,147.1734,146.9407,147.1734,2778.0
2017-12-29 10:55:00,170.69,170.95,170.66,170.95,1120.0,147.1131,147.3372,147.0872,147.3372,1120.0
2017-12-29 11:00:00,170.97,170.97,170.73,170.84,2202.0,147.3544,147.3544,147.1475,147.2424,2202.0
2017-12-29 11:05:00,170.81,170.87,170.64,170.69,5237.0,147.2165,147.2682,147.07,147.1131,5237.0
2017-12-29 11:10:00,170.64,170.71,170.57,170.68,2022.0,147.07,147.1303,147.0096,147.1045,2022.0
2017-12-29 11:15:00,170.71,170.76,170.61,170.62,2500.0,147.1303,147.1734,147.0441,147.0527,2500.0
2017-12-29 11:20:00,170.63,170.64,170.55,170.57,1277.0,147.0614,147.07,146.9924,147.0096,1277.0
2017-12-29 11:25:00,170.59,170.7,170.58,170.68,4000.0,147.0269,147.1217,147.0183,147.1045,4000.0
2017-12-29 11:30:00,170.7,170.92,170.7,170.8,5852.0,147.1217,147.3113,147.1217,147.2079,5852.0
2017-12-29 11:35:00,170.8,170.93,170.76,170.77,4021.0,147.2079,147.3199,147.1734,147.182,4021.0
2017-12-29 11:40:00,170.67,170.93,170.66,170.93,3100.0,147.0958,147.3199,147.0872,147.3199,3100.0
2017-12-29 11:45:00,170.82,170.86,170.77,170.8,1443.0,147.2251,147.2596,147.182,147.2079,1443.0
2017-12-29 11:50:00,170.87,170.99,170.7,170.88,3106.0,147.2682,147.3716,147.1217,147.2768,3106.0
2017-12-29 11:55:00,170.75,170.81,170.75,170.81,300.0,147.1648,147.2165,147.1648,147.2165,300.0
2017-12-29 12:00:00,170.7,170.71,170.55,170.55,1500.0,147.1217,147.1303,146.9924,146.9924,1500.0
2017-12-29 12:05:00,170.55,170.71,170.55,170.57,2980.0,146.9924,147.1303,146.9924,147.0096,2980.0
2017-12-29 12:10:00,170.63,170.64,170.44,170.44,1831.0,147.0614,147.07,146.8976,146.8976,1831.0
2017-12-29 12:15:00,170.45,170.57,170.44,170.49,3125.0,146.9062,147.0096,146.8976,146.9407,3125.0
2017-12-29 12:20:00,170.58,170.67,170.46,170.5,2378.0,147.0183,147.0958,146.9148,146.9493,2378.0
2017-12-29 12:25:00,170.56,170.56,170.22,170.22,2579.0,147.001,147.001,146.708,146.708,2579.0
2017-12-29 12:30:00,170.27,170.39,170.26,170.28,2127.0,146.7511,146.8545,146.7425,146.7597,2127.0
2017-12-29 12:35:00,170.3,170.38,170.29,170.34,2200.0,146.7769,146.8459,146.7683,146.8114,2200.0
2017-12-29 12:40:00,170.4,170.45,170.37,170.42,3254.0,146.8631,146.9062,146.8373,146.8804,3254.0
2017-12-29 12:45:00,170.42,170.42,170.29,170.29,957.0,146.8804,146.8804,146.7683,146.7683,957.0
2017-12-29 12:50:00,170.31,170.33,170.16,170.16,3500.0,146.7856,146.8028,146.6563,146.6563,3500.0
2017-12-29 12:55:00,170.15,170.16,170.07,170.07,2708.0,146.6477,146.6563,146.5787,146.5787,2708.0
2017-12-29 13:00:00,170.06,170.09,169.93,170.02,5378.0,146.5701,146.5959,146.458,146.5356,5378.0
2017-12-29 13:05:00,169.96,170.13,169.95,170.07,4674.0,146.4839,146.6304,146.4753,146.5787,4674.0
2017-12-29 13:10:00,170.07,170.11,169.93,169.99,4041.0,146.5787,146.6132,146.458,146.5098,4041.0
2017-12-29 13:15:00,170.0,170.06,169.99,170.0,2129.0,146.5184,146.5701,146.5098,146.5184,2129.0
2017-12-29 13:20:00,169.97,169.98,169.86,169.88,1709.0,146.4925,146.5011,146.3977,146.415,1709.0
2017-12-29 13:25:00,169.93,169.98,169.88,169.89,2360.0,146.458,146.5011,146.415,146.4236,2360.0
2017-12-29 13:30:00,169.9,169.9,169.76,169.77,4182.0,146.4322,146.4322,146.3115,146.3201,4182.0
2017-12-29 13:35:00,169.8,169.87,169.77,169.82,3933.0,146.346,146.4063,146.3201,146.3632,3933.0
2017-12-29 13:40:00,169.83,169.87,169.78,169.87,3381.0,146.3719,146.4063,146.3288,146.4063,3381.0
2017-12-29 13:45:00,169.87,169.89,169.82,169.82,600.0,146.4063,146.4236,146.3632,146.3632,600.0
2017-12-29 13:50:00,169.82,169.85,169.65,169.65,2128.0,146.3632,146.3891,146.2167,146.2167,2128.0
2017-12-29 13:55:00,169.73,169.8,169.63,169.7,3310.0,146.2857,146.346,146.1995,146.2598,3310.0
2017-12-29 14:00:00,169.73,169.88,169.71,169.78,3703.0,146.2857,146.415,146.2684,146.3288,3703.0
2017-12-29 14:05:00,169.78,169.79,169.72,169.72,1387.0,146.3288,146.3374,146.2771,146.2771,1387.0
2017-12-29 14:10:00,169.71,169.74,169.59,169.74,4636.0,146.2684,146.2943,146.165,146.2943,4636.0
2017-12-29 14:15:00,169.73,169.81,169.68,169.81,2555.0,146.2857,146.3546,146.2426,146.3546,2555.0
2017-12-29 14:20:00,169.81,169.86,169.61,169.71,3763.0,146.3546,146.3977,146.1822,146.2684,3763.0
2017-12-29 14:25:00,169.71,169.87,169.71,169.83,2670.0,146.2684,146.4063,146.2684,146.3719,2670.0
2017-12-29 14:30:00,169.86,169.96,169.84,169.96,3090.0,146.3977,146.4839,146.3805,146.4839,3090.0
2017-12-29 14:35:00,169.9,169.9,169.77,169.78,1998.0,146.4322,146.4322,146.3201,146.3288,1998.0
2017-12-29 14:40:00,169.76,169.92,169.76,169.92,3706.0,146.3115,146.4494,146.3115,146.4494,3706.0
2017-12-29 14:45:00,169.95,169.95,169.76,169.77,2226.0,146.4753,146.4753,146.3115,146.3201,2226.0
2017-12-29 14:50:00,169.81,169.81,169.61,169.7,3652.0,146.3546,146.3546,146.1822,146.2598,3652.0
2017-12-29 14:55:00,169.68,169.72,169.61,169.63,4949.0,146.2426,146.2771,146.1822,146.1995,4949.0
2017-12-29 15:00:00,169.59,169.64,169.52,169.64,7842.0,146.165,146.2081,146.1047,146.2081,7842.0
2017-12-29 15:05:00,169.65,169.95,169.65,169.95,6650.0,146.2167,146.4753,146.2167,146.4753,6650.0
2017-12-29 15:10:00,170.02,170.12,170.0,170.02,5536.0,146.5356,146.6218,146.5184,146.5356,5536.0
2017-12-29 15:15:00,170.0,170.03,169.94,169.98,3542.0,146.5184,146.5442,146.4667,146.5011,3542.0
2017-12-29 15:20:00,170.01,170.17,169.98,170.09,3609.0,146.527,146.6649,146.5011,146.5959,3609.0
2017-12-29 15:25:00,170.09,170.09,170.03,170.06,3884.0,146.5959,146.5959,146.5442,146.5701,3884.0
2017-12-29 15:30:00,170.07,170.17,170.06,170.17,7696.0,146.5787,146.6649,146.5701,146.6649,7696.0
2017-12-29 15:35:00,170.14,170.17,170.04,170.11,8412.0,146.639,146.6649,146.5529,146.6132,8412.0
2017-12-29 15:40:00,170.09,170.09,170.01,170.06,7212.0,146.5959,146.5959,146.527,146.5701,7212.0
2017-12-29 15:45:00,170.02,170.08,169.96,169.99,12484.0,146.5356,146.5873,146.4839,146.5098,12484.0
2017-12-29 15:50:00,169.96,169.98,169.69,169.69,13650.0,146.4839,146.5011,146.2512,146.2512,13650.0
2017-12-29 15:55:00,169.68,169.79,169.4,169.49,30994.0,146.2426,146.3374,146.0013,146.0788,30994.0
2018-01-02 09:30:00,170.64,170.72,169.52,169.52,21189.0,147.07,147.1389,146.1047,146.1047,21189.0
2018-01-02 09:35:00,169.52,169.82,169.36,169.82,2820.0,146.1047,146.3632,145.9668,146.3632,2820.0
2018-01-02 09:40:00,169.82,169.96,169.5,169.5,5062.0,146.3632,146.4839,146.0874,146.0874,5062.0
2018-01-02 09:45:00,169.49,169.6,169.13,169.13,11196.0,146.0788,146.1736,145.7685,145.7685,11196.0
2018-01-02 09:50:00,168.98,169.21,168.9,169.12,3199.0,145.6393,145.8375,145.5703,145.7599,3199.0
2018-01-02 09:55:00,169.01,169.46,168.85,169.43,10952.0,145.6651,146.053,145.5272,146.0271,10952.0
2018-01-02 10:00:00,169.48,169.68,169.3,169.64,4914.0,146.0702,146.2426,145.9151,146.2081,4914.0
2018-01-02 10:05:00,169.77,170.04,169.77,169.94,1337.0,146.3201,146.5529,146.3201,146.4667,1337.0
2018-01-02 10:10:00,170.03,170.04,169.73,169.74,4540.0,146.5442,146.5529,146.2857,146.2943,4540.0
2018-01-02 10:15:00,169.75,169.86,169.6,169.6,5713.0,146.3029,146.3977,146.1736,146.1736,5713.0
2018-01-02 10:20:00,169.58,169.59,169.04,169.16,5873.0,146.1564,146.165,145.691,145.7944,5873.0
2018-01-02 10:25:00,169.16,169.16,168.87,169.13,6559.0,145.7944,145.7944,145.5445,145.7685,6559.0
2018-01-02 10:30:00,169.13,169.29,169.03,169.29,2085.0,145.7685,145.9064,145.6824,145.9064,2085.0
2018-01-02 10:35:00,169.25,169.47,168.92,169.22,12979.0,145.872,146.0616,145.5876,145.8461,12979.0
2018-01-02 10:40:00,169.19,169.25,169.07,169.15,7881.0,145.8203,145.872,145.7168,145.7858,7881.0
2018-01-02 10:45:00,169.17,169.37,169.17,169.32,5544.0,145.803,145.9754,145.803,145.9323,5544.0
2018-01-02 10:50:00,169.33,169.6,169.32,169.6,2470.0,145.9409,146.1736,145.9323,146.1736,2470.0
2018-01-02 10:55:00,169.5,169.6,169.44,169.53,2000.0,146.0874,146.1736,146.0357,146.1133,2000.0
2018-01-02 11:00:00,169.56,169.56,169.28,169.28,7770.0,146.1392,146.1392,145.8978,145.8978,7770.0
2018-01-02 11:05:00,169.35,169.37,169.22,169.33,3506.0,145.9582,145.9754,145.8461,145.9409,3506.0
2018-01-02 11:10:00,169.3,169.37,169.0,169.18,4605.0,145.9151,145.9754,145.6565,145.8116,4605.0
2018-01-02 11:15:00,169.27,169.35,169.17,169.32,6281.0,145.8892,145.9582,145.803,145.9323,6281.0
2018-01-02 11:20:00,169.24,169.46,169.17,169.42,6694.0,145.8634,146.053,145.803,146.0185,6694.0
2018-01-02 11:25:00,169.4,169.52,169.38,169.46,11873.0,146.0013,146.1047,145.984,146.053,11873.0
2018-01-02 11:30:00,169.52,169.58,169.48,169.5,16728.0,146.1047,146.1564,146.0702,146.0874,16728.0
2018-01-02 11:35:00,169.49,169.59,169.47,169.47,13888.0,146.0788,146.165,146.0616,146.0616,13888.0
2018-01-02 11:40:00,169.48,169.52,169.2,169.49,12468.0,146.0702,146.1047,145.8289,146.0788,12468.0
2018-01-02 11:45:00,169.44,169.73,169.43,169.73,4347.0,146.0357,146.2857,146.0271,146.2857,4347.0
2018-01-02 11:50:00,169.71,169.76,169.62,169.67,2300.0,146.2684,146.3115,146.1909,146.234,2300.0
2018-01-02 11:55:00,169.77,169.77,169.51,169.62,3500.0,146.3201,146.3201,146.0961,146.1909,3500.0
2018-01-02 12:00:00,169.62,169.88,169.62,169.88,5096.0,146.1909,146.415,146.1909,146.415,5096.0
2018-01-02 12:05:00,169.9,170.12,169.9,170.09,3031.0,146.4322,146.6218,146.4322,146.5959,3031.0
2018-01-02 12:10:00,170.09,170.09,169.96,170.03,2627.0,146.5959,146.5959,146.4839,146.5442,2627.0
2018-01-02 12:15:00,170.05,170.05,169.73,169.88,3937.0,146.5615,146.5615,146.2857,146.415,3937.0
2018-01-02 12:20:00,169.9,169.9,169.57,169.57,8470.0,146.4322,146.4322,146.1478,146.1478,8470.0
2018-01-02 12:25:00,169.62,169.64,169.53,169.55,1538.0,146.1909,146.2081,146.1133,146.1305,1538.0
2018-01-02 12:30:00,169.62,169.71,169.62,169.71,2300.0,146.1909,146.2684,146.1909,146.2684,2300.0
2018-01-02 12:35:00,169.73,169.83,169.64,169.8,6634.0,146.2857,146.3719,146.2081,146.346,6634.0
2018-01-02 12:40:00,169.78,169.78,169.56,169.56,1876.0,146.3288,146.3288,146.1392,146.1392,1876.0
2018-01-02 12:45:00,169.58,169.7,169.57,169.67,2200.0,146.1564,146.2598,146.1478,146.234,2200.0
2018-01-02 12:50:00,169.63,169.78,169.56,169.56,4879.0,146.1995,146.3288,146.1392,146.1392,4879.0
2018-01-02 12:55:00,169.58,169.68,169.58,169.66,3263.0,146.1564,146.2426,146.1564,146.2253,3263.0
2018-01-02 13:00:00,169.64,169.78,169.64,169.72,1420.0,146.2081,146.3288,146.2081,146.2771,1420.0
2018-01-02 13:05:00,169.76,169.83,169.72,169.83,5584.0,146.3115,146.3719,146.2771,146.3719,5584.0
2018-01-02 13:10:00,169.87,169.92,169.86,169.9,2100.0,146.4063,146.4494,146.3977,146.4322,2100.0
2018-01-02 13:15:00,169.97,170.1,169.97,170.07,2400.0,146.4925,146.6046,146.4925,146.5787,2400.0
2018-01-02 13:20:00,170.09,170.09,169.95,169.97,4029.0,146.5959,146.5959,146.4753,146.4925,4029.0
2018-01-02 13:25:00,169.94,170.01,169.91,170.0,2400.0,146.4667,146.527,146.4408,146.5184,2400.0
2018-01-02 13:30:00,169.91,169.93,169.78,169.84,4515.0,146.4408,146.458,146.3288,146.3805,4515.0
2018-01-02 13:35:00,169.89,169.89,169.63,169.63,4100.0,146.4236,146.4236,146.1995,146.1995,4100.0
2018-01-02 13:40:00,169.73,169.76,169.66,169.76,4322.0,146.2857,146.3115,146.2253,146.3115,4322.0
2018-01-02 13:45:00,169.81,169.81,169.64,169.73,2927.0,146.3546,146.3546,146.2081,146.2857,2927.0
2018-01-02 13:50:00,169.69,169.69,169.54,169.54,4300.0,146.2512,146.2512,146.1219,146.1219,4300.0
2018-01-02 13:55:00,169.46,169.57,169.37,169.56,6150.0,146.053,146.1478,145.9754,146.1392,6150.0
2018-01-02 14:00:00,169.55,169.57,169.49,169.51,2359.0,146.1305,146.1478,146.0788,146.0961,2359.0
2018-01-02 14:05:00,169.49,169.52,169.41,169.41,6722.0,146.0788,146.1047,146.0099,146.0099,6722.0
2018-01-02 14:10:00,169.42,169.44,168.97,169.12,7630.0,146.0185,146.0357,145.6306,145.7599,7630.0
2018-01-02 14:15:00,169.14,169.26,169.04,169.09,5257.0,145.7772,145.8806,145.691,145.7341,5257.0
2018-01-02 14:20:00,169.1,169.16,169.02,169.08,2025.0,145.7427,145.7944,145.6737,145.7255,2025.0
2018-01-02 14:25:00,169.05,169.15,168.97,169.13,8111.0,145.6996,145.7858,145.6306,145.7685,8111.0
2018-01-02 14:30:00,169.11,169.12,168.99,169.06,4117.0,145.7513,145.7599,145.6479,145.7082,4117.0
2018-01-02 14:35:00,169.02,169.12,169.02,169.12,4590.0,145.6737,145.7599,145.6737,145.7599,4590.0
2018-01-02 14:40:00,169.12,169.17,169.1,169.15,2600.0,145.7599,145.803,145.7427,145.7858,2600.0
2018-01-02 14:45:00,169.16,169.18,168.97,169.0,4636.0,145.7944,145.8116,145.6306,145.6565,4636.0
2018-01-02 14:50:00,169.01,169.09,168.94,168.97,2758.0,145.6651,145.7341,145.6048,145.6306,2758.0
2018-01-02 14:55:00,168.99,169.11,168.97,169.07,3298.0,145.6479,145.7513,145.6306,145.7168,3298.0
2018-01-02 15:00:00,169.12,169.14,168.97,169.14,7338.0,145.7599,145.7772,145.6306,145.7772,7338.0
2018-01-02 15:05:00,169.12,169.27,169.11,169.27,8594.0,145.7599,145.8892,145.7513,145.8892,8594.0
2018-01-02 15:10:00,169.3,169.35,169.29,169.34,4604.0,145.9151,145.9582,145.9064,145.9495,4604.0
2018-01-02 15:15:00,169.32,169.42,169.31,169.42,4299.0,145.9323,146.0185,145.9237,146.0185,4299.0
2018-01-02 15:20:00,169.38,169.39,169.26,169.26,6988.0,145.984,145.9926,145.8806,145.8806,6988.0
2018-01-02 15:25:00,169.23,169.35,169.23,169.24,7590.0,145.8547,145.9582,145.8547,145.8634,7590.0
2018-01-02 15:30:00,169.26,169.31,169.16,169.29,8700.0,145.8806,145.9237,145.7944,145.9064,8700.0
2018-01-02 15:35:00,169.28,169.32,169.18,169.3,8354.0,145.8978,145.9323,145.8116,145.9151,8354.0
2018-01-02 15:40:00,169.32,169.4,169.21,169.33,10290.0,145.9323,146.0013,145.8375,145.9409,10290.0
2018-01-02 15:45:00,169.44,169.62,169.35,169.55,12573.0,146.0357,146.1909,145.9582,146.1305,12573.0
2018-01-02 15:50:00,169.56,169.8,169.56,169.74,15413.0,146.1392,146.346,146.1392,146.2943,15413.0
2018-01-02 15:55:00,169.75,169.97,169.67,169.88,62518.0,146.3029,146.4925,146.234,146.415,62518.0
2018-01-03 09:30:00,169.95,169.95,169.1,169.26,14051.0,146.4753,146.4753,145.7427,145.8806,14051.0
2018-01-03 09:35:00,169.1,169.55,168.97,169.55,2267.0,145.7427,146.1305,145.6306,146.1305,2267.0
2018-01-03 09:40:00,169.55,169.75,169.3,169.3,1539.0,146.1305,146.3029,145.9151,145.9151,1539.0
2018-01-03 09:45:00,169.23,169.54,169.23,169.53,9670.0,145.8547,146.1219,145.8547,146.1133,9670.0
2018-01-03 09:50:00,169.59,169.6,169.21,169.47,2405.0,146.165,146.1736,145.8375,146.0616,2405.0
2018-01-03 09:55:00,169.24,169.36,169.0,169.21,3376.0,145.8634,145.9668,145.6565,145.8375,3376.0
2018-01-03 10:00:00,169.21,169.41,169.13,169.41,3140.0,145.8375,146.0099,145.7685,146.0099,3140.0
2018-01-03 10:05:00,169.45,169.53,169.24,169.29,3635.0,146.0443,146.1133,145.8634,145.9064,3635.0
2018-01-03 10:10:00,169.32,169.49,169.2,169.47,2000.0,145.9323,146.0788,145.8289,146.0616,2000.0
2018-01-03 10:15:00,169.49,169.66,169.45,169.53,3071.0,146.0788,146.2253,146.0443,146.1133,3071.0
2018-01-03 10:20:00,169.57,169.84,169.55,169.55,3188.0,146.1478,146.3805,146.1305,146.1305,3188.0
2018-01-03 10:25:00,169.46,169.95,169.46,169.95,2856.0,146.053,146.4753,146.053,146.4753,2856.0
2018-01-03 10:30:00,169.95,170.0,169.85,170.0,2002.0,146.4753,146.5184,146.3891,146.5184,2002.0
2018-01-03 10:35:00,170.0,170.05,169.87,169.95,11750.0,146.5184,146.5615,146.4063,146.4753,11750.0
2018-01-03 10:40:00,169.99,170.19,169.97,170.19,5458.0,146.5098,146.6821,146.4925,146.6821,5458.0
2018-01-03 10:45:00,170.09,170.09,169.9,169.96,4157.0,146.5959,146.5959,146.4322,146.4839,4157.0
2018-01-03 10:50:00,169.95,169.97,169.72,169.75,21674.0,146.4753,146.4925,146.2771,146.3029,21674.0
2018-01-03 10:55:00,169.71,169.71,169.56,169.69,3791.0,146.2684,146.2684,146.1392,146.2512,3791.0
2018-01-03 11:00:00,169.73,169.87,169.72,169.77,1140.0,146.2857,146.4063,146.2771,146.3201,1140.0
2018-01-03 11:05:00,169.71,169.8,169.66,169.66,952.0,146.2684,146.346,146.2253,146.2253,952.0
2018-01-03 11:10:00,169.66,169.81,169.51,169.8,25004.0,146.2253,146.3546,146.0961,146.346,25004.0
2018-01-03 11:15:00,169.8,169.95,169.69,169.84,15051.0,146.346,146.4753,146.2512,146.3805,15051.0
2018-01-03 11:20:00,169.92,169.92,169.72,169.72,2638.0,146.4494,146.4494,146.2771,146.2771,2638.0
2018-01-03 11:25:00,169.75,169.8,169.54,169.61,15777.0,146.3029,146.346,146.1219,146.1822,15777.0
2018-01-03 11:30:00,169.76,169.76,169.56,169.68,1716.0,146.3115,146.3115,146.1392,146.2426,1716.0
2018-01-03 11:35:00,169.56,169.56,169.3,169.37,645.0,146.1392,146.1392,145.9151,145.9754,645.0
2018-01-03 11:40:00,169.36,169.38,169.23,169.28,3212.0,145.9668,145.984,145.8547,145.8978,3212.0
2018-01-03 11:45:00,169.15,169.37,169.15,169.36,1552.0,145.7858,145.9754,145.7858,145.9668,1552.0
2018-01-03 11:50:00,169.28,169.32,169.16,169.16,2785.0,145.8978,145.9323,145.7944,145.7944,2785.0
2018-01-03 11:55:00,169.17,169.21,169.01,169.14,5900.0,145.803,145.8375,145.6651,145.7772,5900.0
2018-01-03 12:00:00,169.1,169.27,169.1,169.22,2230.0,145.7427,145.8892,145.7427,145.8461,2230.0
2018-01-03 12:05:00,169.24,169.33,169.17,169.33,20888.0,145.8634,145.9409,145.803,145.9409,20888.0
2018-01-03 12:10:00,169.37,169.39,169.21,169.21,3368.0,145.9754,145.9926,145.8375,145.8375,3368.0
2018-01-03 12:15:00,169.25,169.39,169.25,169.39,3440.0,145.872,145.9926,145.872,145.9926,3440.0
2018-01-03 12:20:00,169.39,169.48,169.35,169.36,3200.0,145.9926,146.0702,145.9582,145.9668,3200.0
2018-01-03 12:25:00,169.35,169.43,169.27,169.37,2300.0,145.9582,146.0271,145.8892,145.9754,2300.0
2018-01-03 12:30:00,169.39,169.42,169.36,169.42,1701.0,145.9926,146.0185,145.9668,146.0185,1701.0
2018-01-03 12:35:00,169.43,169.45,169.3,169.38,5000.0,146.0271,146.0443,145.9151,145.984,5000.0
2018-01-03 12:40:00,169.36,169.4,169.3,169.37,2338.0,145.9668,146.0013,145.9151,145.9754,2338.0
2018-01-03 12:45:00,169.36,169.49,169.36,169.41,1460.0,145.9668,146.0788,145.9668,146.0099,1460.0
2018-01-03 12:50:00,169.46,169.63,169.45,169.61,1104.0,146.053,146.1995,146.0443,146.1822,1104.0
2018-01-03 12:55:00,169.57,169.57,169.46,169.47,3555.0,146.1478,146.1478,146.053,146.0616,3555.0
2018-01-03 13:00:00,169.47,169.52,169.29,169.32,2500.0,146.0616,146.1047,145.9064,145.9323,2500.0
2018-01-03 13:05:00,169.32,169.43,169.26,169.31,8605.0,145.9323,146.0271,145.8806,145.9237,8605.0
2018-01-03 13:10:00,169.27,169.41,169.2,169.27,2924.0,145.8892,146.0099,145.8289,145.8892,2924.0
2018-01-03 13:15:00,169.27,169.35,169.22,169.35,2817.0,145.8892,145.9582,145.8461,145.9582,2817.0
2018-01-03 13:20:00,169.35,169.35,169.22,169.28,3875.0,145.9582,145.9582,145.8461,145.8978,3875.0
2018-01-03 13:25:00,169.25,169.38,169.23,169.36,3501.0,145.872,145.984,145.8547,145.9668,3501.0
2018-01-03 13:30:00,169.31,169.33,169.3,169.32,926.0,145.9237,145.9409,145.9151,145.9323,926.0
2018-01-03 13:35:00,169.32,169.35,169.22,169.25,1700.0,145.9323,145.9582,145.8461,145.872,1700.0
2018-01-03 13:40:00,169.2,169.2,169.06,169.07,2977.0,145.8289,145.8289,145.7082,145.7168,2977.0
2018-01-03 13:45:00,169.08,169.14,169.05,169.08,2429.0,145.7255,145.7772,145.6996,145.7255,2429.0
2018-01-03 13:50:00,169.08,169.16,169.05,169.09,1300.0,145.7255,145.7944,145.6996,145.7341,1300.0
2018-01-03 13:55:00,169.09,169.19,168.97,169.15,5995.0,145.7341,145.8203,145.6306,145.7858,5995.0
2018-01-03 14:00:00,169.18,169.34,169.17,169.2,3879.0,145.8116,145.9495,145.803,145.8289,3879.0
2018-01-03 14:05:00,169.21,169.33,169.15,169.33,1826.0,145.8375,145.9409,145.7858,145.9409,1826.0
2018-01-03 14:10:00,169.37,169.44,169.28,169.39,2500.0,145.9754,146.0357,145.8978,145.9926,2500.0
2018-01-03 14:15:00,169.37,169.38,169.2,169.21,7433.0,145.9754,145.984,145.8289,145.8375,7433.0
2018-01-03 14:20:00,169.2,169.22,169.11,169.12,7570.0,145.8289,145.8461,145.7513,145.7599,7570.0
2018-01-03 14:25:00,169.17,169.22,168.81,168.87,15183.0,145.803,145.8461,145.4928,145.5445,15183.0
2018-01-03 14:30:00,168.86,168.9,168.76,168.82,19828.0,145.5358,145.5703,145.4497,145.5014,19828.0
2018-01-03 14:35:00,168.82,169.1,168.82,168.94,23099.0,145.5014,145.7427,145.5014,145.6048,23099.0
2018-01-03 14:40:00,168.95,169.08,168.77,169.04,14827.0,145.6134,145.7255,145.4583,145.691,14827.0
2018-01-03 14:45:00,168.95,169.07,168.84,168.92,6975.0,145.6134,145.7168,145.5186,145.5876,6975.0
2018-01-03 14:50:00,168.95,169.1,168.95,169.1,3835.0,145.6134,145.7427,145.6134,145.7427,3835.0
2018-01-03 14:55:00,169.08,169.17,169.07,169.14,3280.0,145.7255,145.803,145.7168,145.7772,3280.0
2018-01-03 15:00:00,169.2,169.23,169.12,169.22,7788.0,145.8289,145.8547,145.7599,145.8461,7788.0
2018-01-03 15:05:00,169.19,169.35,169.15,169.31,6737.0,145.8203,145.9582,145.7858,145.9237,6737.0
2018-01-03 15:10:00,169.32,169.33,169.24,169.31,4522.0,145.9323,145.9409,145.8634,145.9237,4522.0
2018-01-03 15:15:00,169.36,169.36,169.17,169.17,4230.0,145.9668,145.9668,145.803,145.803,4230.0
2018-01-03 15:20:00,169.17,169.18,169.02,169.02,7900.0,145.803,145.8116,145.6737,145.6737,7900.0
2018-01-03 15:25:00,169.02,169.02,168.88,168.98,4440.0,145.6737,145.6737,145.5531,145.6393,4440.0
2018-01-03 15:30:00,169.0,169.22,168.99,169.19,8311.0,145.6565,145.8461,145.6479,145.8203,8311.0
2018-01-03 15:35:00,169.19,169.23,169.12,169.22,6331.0,145.8203,145.8547,145.7599,145.8461,6331.0
2018-01-03 15:40:00,169.22,169.22,168.67,169.02,23738.0,145.8461,145.8461,145.3721,145.6737,23738.0
2018-01-03 15:45:00,169.1,169.26,169.05,169.12,10826.0,145.7427,145.8806,145.6996,145.7599,10826.0
2018-01-03 15:50:00,169.13,169.21,169.06,169.2,11030.0,145.7685,145.8375,145.7082,145.8289,11030.0
2018-01-03 15:55:00,169.19,169.19,169.0,169.03,54915.0,145.8203,145.8203,145.6565,145.6824,54915.0
2018-01-04 09:30:00,169.74,170.17,169.62,170.01,11518.0,146.2943,146.6649,146.1909,146.527,11518.0
2018-01-04 09:35:00,169.85,170.63,169.78,170.45,5330.0,146.3891,147.0614,146.3288,146.9062,5330.0
2018-01-04 09:40:00,170.57,171.04,170.45,170.8,8940.0,147.0096,147.4147,146.9062,147.2079,8940.0
2018-01-04 09:45:00,170.8,171.01,170.55,170.56,11738.0,147.2079,147.3889,146.9924,147.001,11738.0
2018-01-04 09:50:00,170.57,170.88,170.5,170.83,13891.0,147.0096,147.2768,146.9493,147.2337,13891.0
2018-01-04 09:55:00,170.77,171.41,170.63,171.34,7717.0,147.182,147.7336,147.0614,147.6733,7717.0
2018-01-04 10:00:00,171.31,171.41,171.0,171.22,5933.0,147.6474,147.7336,147.3803,147.5699,5933.0
2018-01-04 10:05:00,171.18,171.29,170.93,171.06,16447.0,147.5354,147.6302,147.3199,147.432,16447.0
2018-01-04 10:10:00,171.02,171.08,170.85,171.0,8142.0,147.3975,147.4492,147.251,147.3803,8142.0
2018-01-04 10:15:00,170.96,171.22,170.96,171.03,4846.0,147.3458,147.5699,147.3458,147.4061,4846.0
2018-01-04 10:20:00,171.03,171.22,171.03,171.18,8658.0,147.4061,147.5699,147.4061,147.5354,8658.0
2018-01-04 10:25:00,171.15,171.15,170.97,171.04,7742.0,147.5095,147.5095,147.3544,147.4147,7742.0
2018-01-04 10:30:00,170.98,171.01,170.9,170.98,5935.0,147.363,147.3889,147.2941,147.363,5935.0
2018-01-04 10:35:00,171.04,171.07,170.94,170.95,4346.0,147.4147,147.4406,147.3285,147.3372,4346.0
2018-01-04 10:40:00,170.99,171.04,170.86,170.86,8103.0,147.3716,147.4147,147.2596,147.2596,8103.0
2018-01-04 10:45:00,170.78,170.92,170.73,170.81,4553.0,147.1906,147.3113,147.1475,147.2165,4553.0
2018-01-04 10:50:00,170.82,170.82,170.58,170.64,5328.0,147.2251,147.2251,147.0183,147.07,5328.0
2018-01-04 10:55:00,170.64,170.66,170.57,170.6,5993.0,147.07,147.0872,147.0096,147.0355,5993.0
2018-01-04 11:00:00,170.59,170.71,170.52,170.55,8279.0,147.0269,147.1303,146.9666,146.9924,8279.0
2018-01-04 11:05:00,170.56,170.65,170.37,170.5,4161.0,147.001,147.0786,146.8373,146.9493,4161.0
2018-01-04 11:10:00,170.45,170.52,170.45,170.51,2876.0,146.9062,146.9666,146.9062,146.9579,2876.0
2018-01-04 11:15:00,170.48,170.5,170.17,170.22,3700.0,146.9321,146.9493,146.6649,146.708,3700.0
2018-01-04 11:20:00,170.23,170.29,170.23,170.29,1252.0,146.7166,146.7683,146.7166,146.7683,1252.0
2018-01-04 11:25:00,170.27,170.36,170.11,170.21,3505.0,146.7511,146.8287,146.6132,146.6994,3505.0
2018-01-04 11:30:00,170.1,170.15,170.01,170.11,3030.0,146.6046,146.6477,146.527,146.6132,3030.0
2018-01-04 11:35:00,170.11,170.11,169.88,169.95,3217.0,146.6132,146.6132,146.415,146.4753,3217.0
2018-01-04 11:40:00,169.9,170.24,169.89,170.16,7300.0,146.4322,146.7252,146.4236,146.6563,7300.0
2018-01-04 11:45:00,170.24,170.29,170.24,170.29,3000.0,146.7252,146.7683,146.7252,146.7683,3000.0
2018-01-04 11:50:00,170.33,170.34,170.15,170.2,5169.0,146.8028,146.8114,146.6477,146.6908,5169.0
2018-01-04 11:55:00,170.08,170.34,170.08,170.28,3984.0,146.5873,146.8114,146.5873,146.7597,3984.0
2018-01-04 12:00:00,170.26,170.34,170.1,170.1,5500.0,146.7425,146.8114,146.6046,146.6046,5500.0
2018-01-04 12:05:00,170.13,170.15,170.05,170.08,7191.0,146.6304,146.6477,146.5615,146.5873,7191.0
2018-01-04 12:10:00,170.1,170.14,169.99,170.03,11342.0,146.6046,146.639,146.5098,146.5442,11342.0
2018-01-04 12:15:00,170.06,170.06,169.9,169.94,6300.0,146.5701,146.5701,146.4322,146.4667,6300.0
2018-01-04 12:20:00,169.87,169.99,169.86,169.88,3973.0,146.4063,146.5098,146.3977,146.415,3973.0
2018-01-04 12:25:00,169.86,169.95,169.76,169.88,5444.0,146.3977,146.4753,146.3115,146.415,5444.0
2018-01-04 12:30:00,169.92,169.96,169.86,169.87,2590.0,146.4494,146.4839,146.3977,146.4063,2590.0
2018-01-04 12:35:00,169.92,170.03,169.9,169.92,3336.0,146.4494,146.5442,146.4322,146.4494,3336.0
2018-01-04 12:40:00,169.95,169.98,169.84,169.87,7113.0,146.4753,146.5011,146.3805,146.4063,7113.0
2018-01-04 12:45:00,169.86,170.01,169.75,169.93,10449.0,146.3977,146.527,146.3029,146.458,10449.0
2018-01-04 12:50:00,169.93,170.02,169.92,169.95,3600.0,146.458,146.5356,146.4494,146.4753,3600.0
2018-01-04 12:55:00,169.98,170.02,169.94,170.0,2873.0,146.5011,146.5356,146.4667,146.5184,2873.0
2018-01-04 13:00:00,170.0,170.05,169.92,169.94,8765.0,146.5184,146.5615,146.4494,146.4667,8765.0
2018-01-04 13:05:00,169.95,169.97,169.85,169.9,7262.0,146.4753,146.4925,146.3891,146.4322,7262.0
2018-01-04 13:10:00,169.86,169.93,169.75,169.93,4700.0,146.3977,146.458,146.3029,146.458,4700.0
2018-01-04 13:15:00,169.91,170.11,169.86,170.05,13300.0,146.4408,146.6132,146.3977,146.5615,13300.0
2018-01-04 13:20:00,170.08,170.2,170.0,170.09,6226.0,146.5873,146.6908,146.5184,146.5959,6226.0
2018-01-04 13:25:00,170.07,170.23,170.07,170.14,8659.0,146.5787,146.7166,146.5787,146.639,8659.0
2018-01-04 13:30:00,170.11,170.13,169.75,169.83,20740.0,146.6132,146.6304,146.3029,146.3719,20740.0
2018-01-04 13:35:00,169.78,170.06,169.76,170.05,6031.0,146.3288,146.5701,146.3115,146.5615,6031.0
2018-01-04 13:40:00,170.05,170.16,169.82,170.16,27208.0,146.5615,146.6563,146.3632,146.6563,27208.0
2018-01-04 13:45:00,170.16,170.16,170.0,170.1,4780.0,146.6563,146.6563,146.5184,146.6046,4780.0
2018-01-04 13:50:00,170.06,170.1,169.94,170.03,9989.0,146.5701,146.6046,146.4667,146.5442,9989.0
2018-01-04 13:55:00,170.03,170.17,169.94,170.14,15292.0,146.5442,146.6649,146.4667,146.639,15292.0
2018-01-04 14:00:00,170.13,170.17,170.04,170.09,8093.0,146.6304,146.6649,146.5529,146.5959,8093.0
2018-01-04 14:05:00,170.15,170.19,170.06,170.06,6964.0,146.6477,146.6821,146.5701,146.5701,6964.0
2018-01-04 14:10:00,170.14,170.17,170.11,170.17,4563.0,146.639,146.6649,146.6132,146.6649,4563.0
2018-01-04 14:15:00,170.18,170.28,170.03,170.14,8599.0,146.6735,146.7597,146.5442,146.639,8599.0
2018-01-04 14:20:00,170.11,170.13,170.02,170.06,4464.0,146.6132,146.6304,146.5356,146.5701,4464.0
2018-01-04 14:25:00,170.06,170.11,169.96,170.02,4006.0,146.5701,146.6132,146.4839,146.5356,4006.0
2018-01-04 14:30:00,170.09,170.12,169.99,170.0,4435.0,146.5959,146.6218,146.5098,146.5184,4435.0
2018-01-04 14:35:00,169.98,170.06,169.93,170.0,8455.0,146.5011,146.5701,146.458,146.5184,8455.0
2018-01-04 14:40:00,169.96,170.02,169.89,169.91,4974.0,146.4839,146.5356,146.4236,146.4408,4974.0
2018-01-04 14:45:00,169.94,169.95,169.9,169.93,7931.0,146.4667,146.4753,146.4322,146.458,7931.0
2018-01-04 14:50:00,169.91,169.91,169.62,169.67,6372.0,146.4408,146.4408,146.1909,146.234,6372.0
2018-01-04 14:55:00,169.65,169.82,169.6,169.79,4879.0,146.2167,146.3632,146.1736,146.3374,4879.0
2018-01-04 15:00:00,169.82,169.86,169.75,169.75,6589.0,146.3632,146.3977,146.3029,146.3029,6589.0
2018-01-04 15:05:00,169.79,169.79,169.7,169.73,5778.0,146.3374,146.3374,146.2598,146.2857,5778.0
2018-01-04 15:10:00,169.7,169.79,169.68,169.75,5233.0,146.2598,146.3374,146.2426,146.3029,5233.0
2018-01-04 15:15:00,169.75,169.83,169.72,169.8,12414.0,146.3029,146.3719,146.2771,146.346,12414.0
2018-01-04 15:20:00,169.82,169.84,169.74,169.8,4682.0,146.3632,146.3805,146.2943,146.346,4682.0
2018-01-04 15:25:00,169.81,169.86,169.75,169.82,6539.0,146.3546,146.3977,146.3029,146.3632,6539.0
2018-01-04 15:30:00,169.82,169.84,169.71,169.74,6448.0,146.3632,146.3805,146.2684,146.2943,6448.0
2018-01-04 15:35:00,169.73,169.81,169.72,169.79,10158.0,146.2857,146.3546,146.2771,146.3374,10158.0
2018-01-04 15:40:00,169.75,169.83,169.75,169.79,12632.0,146.3029,146.3719,146.3029,146.3374,12632.0
2018-01-04 15:45:00,169.81,169.81,169.61,169.7,12244.0,146.3546,146.3546,146.1822,146.2598,12244.0
2018-01-04 15:50:00,169.69,169.78,169.64,169.72,17372.0,146.2512,146.3288,146.2081,146.2771,17372.0
2018-01-04 15:55:00,169.72,169.72,169.6,169.65,53506.0,146.2771,146.2771,146.1736,146.2167,53506.0
2018-01-05 09:30:00,170.32,170.32,169.89,170.19,8146.0,146.7942,146.7942,146.4236,146.6821,8146.0
2018-01-05 09:35:00,170.19,170.19,169.8,169.81,2524.0,146.6821,146.6821,146.346,146.3546,2524.0
2018-01-05 09:40:00,169.72,170.35,169.72,170.35,4197.0,146.2771,146.82,146.2771,146.82,4197.0
2018-01-05 09:45:00,170.27,170.36,169.93,169.99,5593.0,146.7511,146.8287,146.458,146.5098,5593.0
2018-01-05 09:50:00,170.02,170.2,169.98,170.05,3248.0,146.5356,146.6908,146.5011,146.5615,3248.0
2018-01-05 09:55:00,170.1,170.16,169.9,169.92,3250.0,146.6046,146.6563,146.4322,146.4494,3250.0
2018-01-05 10:00:00,169.95,170.08,169.87,170.08,4516.0,146.4753,146.5873,146.4063,146.5873,4516.0
2018-01-05 10:05:00,170.03,170.14,169.96,170.12,3503.0,146.5442,146.639,146.4839,146.6218,3503.0
2018-01-05 10:10:00,170.12,170.12,169.89,169.89,3787.0,146.6218,146.6218,146.4236,146.4236,3787.0
2018-01-05 10:15:00,169.93,169.97,169.88,169.96,1559.0,146.458,146.4925,146.415,146.4839,1559.0
2018-01-05 10:20:00,169.95,170.02,169.95,170.02,1267.0,146.4753,146.5356,146.4753,146.5356,1267.0
2018-01-05 10:25:00,169.97,170.04,169.94,169.94,2968.0,146.4925,146.5529,146.4667,146.4667,2968.0
2018-01-05 10:30:00,169.96,170.07,169.91,170.06,3216.0,146.4839,146.5787,146.4408,146.5701,3216.0
2018-01-05 10:35:00,170.1,170.15,170.02,170.14,7043.0,146.6046,146.6477,146.5356,146.639,7043.0
2018-01-05 10:40:00,170.12,170.18,170.09,170.17,2414.0,146.6218,146.6735,146.5959,146.6649,2414.0
2018-01-05 10:45:00,170.16,170.3,170.14,170.26,5143.0,146.6563,146.7769,146.639,146.7425,5143.0
2018-01-05 10:50:00,170.24,170.29,170.11,170.22,3755.0,146.7252,146.7683,146.6132,146.708,3755.0
2018-01-05 10:55:00,170.25,170.37,170.22,170.33,3104.0,146.7338,146.8373,146.708,146.8028,3104.0
2018-01-05 11:00:00,170.31,170.41,170.28,170.33,2357.0,146.7856,146.8717,146.7597,146.8028,2357.0
2018-01-05 11:05:00,170.26,170.38,170.26,170.27,2937.0,146.7425,146.8459,146.7425,146.7511,2937.0
2018-01-05 11:10:00,170.27,170.3,170.23,170.26,4483.0,146.7511,146.7769,146.7166,146.7425,4483.0
2018-01-05 11:15:00,170.26,170.28,170.07,170.28,8061.0,146.7425,146.7597,146.5787,146.7597,8061.0
2018-01-05 11:20:00,170.33,170.48,170.3,170.47,7103.0,146.8028,146.9321,146.7769,146.9235,7103.0
2018-01-05 11:25:00,170.47,170.47,170.29,170.29,1100.0,146.9235,146.9235,146.7683,146.7683,1100.0
2018-01-05 11:30:00,170.33,170.44,170.3,170.42,3859.0,146.8028,146.8976,146.7769,146.8804,3859.0
2018-01-05 11:35:00,170.42,170.45,170.36,170.4,2100.0,146.8804,146.9062,146.8287,146.8631,2100.0
2018-01-05 11:40:00,170.42,170.42,170.23,170.23,2551.0,146.8804,146.8804,146.7166,146.7166,2551.0
2018-01-05 11:45:00,170.23,170.26,170.08,170.14,3200.0,146.7166,146.7425,146.5873,146.639,3200.0
2018-01-05 11:50:00,170.15,170.27,170.02,170.09,5317.0,146.6477,146.7511,146.5356,146.5959,5317.0
2018-01-05 11:55:00,170.09,170.15,169.81,169.81,5307.0,146.5959,146.6477,146.3546,146.3546,5307.0
2018-01-05 12:00:00,169.95,170.04,169.8,170.04,3012.0,146.4753,146.5529,146.346,146.5529,3012.0
2018-01-05 12:05:00,170.12,170.16,170.03,170.08,21400.0,146.6218,146.6563,146.5442,146.5873,21400.0
2018-01-05 12:10:00,170.08,170.2,170.07,170.11,7818.0,146.5873,146.6908,146.5787,146.6132,7818.0
2018-01-05 12:15:00,170.11,170.17,170.1,170.15,2891.0,146.6132,146.6649,146.6046,146.6477,2891.0
2018-01-05 12:20:00,170.18,170.2,169.97,169.99,6155.0,146.6735,146.6908,146.4925,146.5098,6155.0
2018-01-05 12:25:00,169.96,170.16,169.93,170.06,4157.0,146.4839,146.6563,146.458,146.5701,4157.0
2018-01-05 12:30:00,170.09,170.12,170.07,170.07,3248.0,146.5959,146.6218,146.5787,146.5787,3248.0
2018-01-05 12:35:00,170.01,170.11,169.9,169.91,1900.0,146.527,146.6132,146.4322,146.4408,1900.0
2018-01-05 12:40:00,169.82,170.0,169.82,169.93,4365.0,146.3632,146.5184,146.3632,146.458,4365.0
2018-01-05 12:45:00,169.93,170.03,169.91,169.91,2602.0,146.458,146.5442,146.4408,146.4408,2602.0
2018-01-05 12:50:00,169.94,169.94,169.87,169.9,700.0,146.4667,146.4667,146.4063,146.4322,700.0
2018-01-05 12:55:00,169.85,169.94,169.8,169.88,2539.0,146.3891,146.4667,146.346,146.415,2539.0
2018-01-05 13:00:00,169.9,169.96,169.86,169.86,962.0,146.4322,146.4839,146.3977,146.3977,962.0
2018-01-05 13:05:00,169.93,169.93,169.83,169.89,4117.0,146.458,146.458,146.3719,146.4236,4117.0
2018-01-05 13:10:00,169.89,169.89,169.8,169.89,4100.0,146.4236,146.4236,146.346,146.4236,4100.0
2018-01-05 13:15:00,169.89,169.9,169.78,169.82,6122.0,146.4236,146.4322,146.3288,146.3632,6122.0
2018-01-05 13:20:00,169.84,169.91,169.81,169.84,2050.0,146.3805,146.4408,146.3546,146.3805,2050.0
2018-01-05 13:25:00,169.9,169.94,169.9,169.91,3799.0,146.4322,146.4667,146.4322,146.4408,3799.0
2018-01-05 13:30:00,169.95,169.96,169.89,169.93,4600.0,146.4753,146.4839,146.4236,146.458,4600.0
2018-01-05 13:35:00,169.91,169.97,169.91,169.97,2999.0,146.4408,146.4925,146.4408,146.4925,2999.0
2018-01-05 13:40:00,169.93,170.0,169.93,169.97,2109.0,146.458,146.5184,146.458,146.4925,2109.0
2018-01-05 13:45:00,169.96,169.96,169.9,169.91,1600.0,146.4839,146.4839,146.4322,146.4408,1600.0
2018-01-05 13:50:00,169.93,170.03,169.86,169.96,9782.0,146.458,146.5442,146.3977,146.4839,9782.0
2018-01-05 13:55:00,170.0,170.03,169.82,169.92,8364.0,146.5184,146.5442,146.3632,146.4494,8364.0
2018-01-05 14:00:00,169.95,170.0,169.91,169.94,6078.0,146.4753,146.5184,146.4408,146.4667,6078.0
2018-01-05 14:05:00,169.9,169.93,169.71,169.79,8867.0,146.4322,146.458,146.2684,146.3374,8867.0
2018-01-05 14:10:00,169.76,169.82,169.72,169.75,8606.0,146.3115,146.3632,146.2771,146.3029,8606.0
2018-01-05 14:15:00,169.76,169.81,169.65,169.75,5798.0,146.3115,146.3546,146.2167,146.3029,5798.0
2018-01-05 14:20:00,169.67,169.79,169.67,169.72,7013.0,146.234,146.3374,146.234,146.2771,7013.0
2018-01-05 14:25:00,169.77,169.9,169.73,169.8,8850.0,146.3201,146.4322,146.2857,146.346,8850.0
2018-01-05 14:30:00,169.86,169.97,169.81,169.96,10339.0,146.3977,146.4925,146.3546,146.4839,10339.0
2018-01-05 14:35:00,169.95,170.12,169.95,170.06,12037.0,146.4753,146.6218,146.4753,146.5701,12037.0
2018-01-05 14:40:00,170.07,170.08,169.95,169.95,3415.0,146.5787,146.5873,146.4753,146.4753,3415.0
2018-01-05 14:45:00,169.94,169.98,169.91,169.97,3300.0,146.4667,146.5011,146.4408,146.4925,3300.0
2018-01-05 14:50:00,169.97,169.98,169.88,169.91,2831.0,146.4925,146.5011,146.415,146.4408,2831.0
2018-01-05 14:55:00,169.94,169.98,169.79,169.8,2976.0,146.4667,146.5011,146.3374,146.346,2976.0
2018-01-05 15:00:00,169.8,169.86,169.68,169.69,5412.0,146.346,146.3977,146.2426,146.2512,5412.0
2018-01-05 15:05:00,169.73,170.0,169.73,169.95,10418.0,146.2857,146.5184,146.2857,146.4753,10418.0
2018-01-05 15:10:00,169.97,169.97,169.89,169.96,8602.0,146.4925,146.4925,146.4236,146.4839,8602.0
2018-01-05 15:15:00,169.95,170.05,169.94,170.03,9031.0,146.4753,146.5615,146.4667,146.5442,9031.0
2018-01-05 15:20:00,170.09,170.12,170.01,170.04,6686.0,146.5959,146.6218,146.527,146.5529,6686.0
2018-01-05 15:25:00,170.08,170.27,170.07,170.22,7831.0,146.5873,146.7511,146.5787,146.708,7831.0
2018-01-05 15:30:00,170.22,170.35,170.22,170.24,13667.0,146.708,146.82,146.708,146.7252,13667.0
2018-01-05 15:35:00,170.23,170.3,170.12,170.13,7683.0,146.7166,146.7769,146.6218,146.6304,7683.0
2018-01-05 15:40:00,170.19,170.22,170.05,170.13,16577.0,146.6821,146.708,146.5615,146.6304,16577.0
2018-01-05 15:45:00,170.15,170.37,170.14,170.29,20492.0,146.6477,146.8373,146.639,146.7683,20492.0
2018-01-05 15:50:00,170.32,170.34,170.17,170.21,25182.0,146.7942,146.8114,146.6649,146.6994,25182.0
2018-01-05 15:55:00,170.19,170.25,170.04,170.19,82155.0,146.6821,146.7338,146.5529,146.6821,82155.0
2018-01-08 09:30:00,170.38,170.38,169.23,169.67,22105.0,146.8459,146.8459,145.8547,146.234,22105.0
2018-01-08 09:35:00,169.91,170.09,169.65,170.01,18788.0,146.4408,146.5959,146.2167,146.527,18788.0
2018-01-08 09:40:00,170.11,170.48,169.96,170.43,6006.0,146.6132,146.9321,146.4839,146.889,6006.0
2018-01-08 09:45:00,170.36,170.48,170.02,170.48,11800.0,146.8287,146.9321,146.5356,146.9321,11800.0
2018-01-08 09:50:00,170.55,170.64,170.07,170.31,18114.0,146.9924,147.07,146.5787,146.7856,18114.0
2018-01-08 09:55:00,170.3,170.43,170.23,170.38,7282.0,146.7769,146.889,146.7166,146.8459,7282.0
2018-01-08 10:00:00,170.44,170.59,170.42,170.55,8118.0,146.8976,147.0269,146.8804,146.9924,8118.0
2018-01-08 10:05:00,170.59,170.76,170.4,170.4,7386.0,147.0269,147.1734,146.8631,146.8631,7386.0
2018-01-08 10:10:00,170.51,170.58,170.43,170.48,5020.0,146.9579,147.0183,146.889,146.9321,5020.0
2018-01-08 10:15:00,170.52,170.74,170.49,170.72,10308.0,146.9666,147.1562,146.9407,147.1389,10308.0
2018-01-08 10:20:00,170.7,170.93,170.63,170.71,11972.0,147.1217,147.3199,147.0614,147.1303,11972.0
2018-01-08 10:25:00,170.74,170.74,170.57,170.69,9982.0,147.1562,147.1562,147.0096,147.1131,9982.0
2018-01-08 10:30:00,170.62,170.75,170.62,170.7,7371.0,147.0527,147.1648,147.0527,147.1217,7371.0
2018-01-08 10:35:00,170.64,170.79,170.59,170.77,10890.0,147.07,147.1993,147.0269,147.182,10890.0
2018-01-08 10:40:00,170.73,170.88,170.68,170.74,6925.0,147.1475,147.2768,147.1045,147.1562,6925.0
2018-01-08 10:45:00,170.73,170.92,170.65,170.85,13176.0,147.1475,147.3113,147.0786,147.251,13176.0
2018-01-08 10:50:00,170.81,171.04,170.77,171.03,8141.0,147.2165,147.4147,147.182,147.4061,8141.0
2018-01-08 10:55:00,171.04,171.06,170.94,171.03,9803.0,147.4147,147.432,147.3285,147.4061,9803.0
2018-01-08 11:00:00,170.99,171.03,170.85,171.0,9003.0,147.3716,147.4061,147.251,147.3803,9003.0
2018-01-08 11:05:00,171.0,171.27,171.0,171.26,8335.0,147.3803,147.613,147.3803,147.6043,8335.0
2018-01-08 11:10:00,171.29,171.49,171.26,171.47,8896.0,147.6302,147.8026,147.6043,147.7853,8896.0
2018-01-08 11:15:00,171.49,171.62,171.49,171.59,4235.0,147.8026,147.9146,147.8026,147.8888,4235.0
2018-01-08 11:20:00,171.55,171.55,171.45,171.49,3706.0,147.8543,147.8543,147.7681,147.8026,3706.0
2018-01-08 11:25:00,171.42,171.47,171.36,171.45,8659.0,147.7422,147.7853,147.6905,147.7681,8659.0
2018-01-08 11:30:00,171.44,171.5,171.21,171.34,9554.0,147.7595,147.8112,147.5612,147.6733,9554.0
2018-01-08 11:35:00,171.31,171.37,171.22,171.22,5805.0,147.6474,147.6991,147.5699,147.5699,5805.0
2018-01-08 11:40:00,171.22,171.58,171.22,171.56,6610.0,147.5699,147.8801,147.5699,147.8629,6610.0
2018-01-08 11:45:00,171.55,171.56,171.46,171.48,4216.0,147.8543,147.8629,147.7767,147.794,4216.0
2018-01-08 11:50:00,171.51,171.55,171.43,171.47,23791.0,147.8198,147.8543,147.7509,147.7853,23791.0
2018-01-08 11:55:00,171.47,171.48,171.22,171.44,11572.0,147.7853,147.794,147.5699,147.7595,11572.0
2018-01-08 12:00:00,171.4,171.49,171.4,171.42,5663.0,147.725,147.8026,147.725,147.7422,5663.0
2018-01-08 12:05:00,171.38,171.38,171.1,171.27,10690.0,147.7078,147.7078,147.4664,147.613,10690.0
2018-01-08 12:10:00,171.25,171.3,171.2,171.3,6896.0,147.5957,147.6388,147.5526,147.6388,6896.0
2018-01-08 12:15:00,171.3,171.45,171.29,171.35,6816.0,147.6388,147.7681,147.6302,147.6819,6816.0
2018-01-08 12:20:00,171.37,171.39,171.2,171.3,7000.0,147.6991,147.7164,147.5526,147.6388,7000.0
2018-01-08 12:25:00,171.27,171.44,171.26,171.43,5062.0,147.613,147.7595,147.6043,147.7509,5062.0
2018-01-08 12:30:00,171.4,171.46,171.29,171.3,6787.0,147.725,147.7767,147.6302,147.6388,6787.0
2018-01-08 12:35:00,171.33,171.37,171.26,171.34,7330.0,147.6647,147.6991,147.6043,147.6733,7330.0
2018-01-08 12:40:00,171.28,171.34,171.25,171.32,13189.0,147.6216,147.6733,147.5957,147.6561,13189.0
2018-01-08 12:45:00,171.35,171.44,171.31,171.33,8600.0,147.6819,147.7595,147.6474,147.6647,8600.0
2018-01-08 12:50:00,171.37,171.42,171.34,171.39,7800.0,147.6991,147.7422,147.6733,147.7164,7800.0
2018-01-08 12:55:00,171.39,171.6,171.38,171.56,7354.0,147.7164,147.8974,147.7078,147.8629,7354.0
2018-01-08 13:00:00,171.57,171.78,171.56,171.76,10284.0,147.8715,148.0525,147.8629,148.0353,10284.0
2018-01-08 13:05:00,171.76,171.92,171.75,171.88,10209.0,148.0353,148.1732,148.0267,148.1387,10209.0
2018-01-08 13:10:00,171.88,171.98,171.83,171.93,7342.0,148.1387,148.2249,148.0956,148.1818,7342.0
2018-01-08 13:15:00,171.94,172.0,171.91,171.95,5891.0,148.1904,148.2421,148.1646,148.199,5891.0
2018-01-08 13:20:00,171.9,172.11,171.9,172.02,6200.0,148.1559,148.3369,148.1559,148.2594,6200.0
2018-01-08 13:25:00,172.02,172.07,172.0,172.05,4598.0,148.2594,148.3025,148.2421,148.2852,4598.0
2018-01-08 13:30:00,172.05,172.06,171.93,171.93,11936.0,148.2852,148.2938,148.1818,148.1818,11936.0
2018-01-08 13:35:00,171.91,172.01,171.9,172.0,5713.0,148.1646,148.2507,148.1559,148.2421,5713.0
2018-01-08 13:40:00,172.01,172.13,171.99,172.09,8664.0,148.2507,148.3542,148.2335,148.3197,8664.0
2018-01-08 13:45:00,172.11,172.27,172.1,172.23,4100.0,148.3369,148.4748,148.3283,148.4404,4100.0
2018-01-08 13:50:00,172.21,172.25,172.2,172.2,4395.0,148.4231,148.4576,148.4145,148.4145,4395.0
2018-01-08 13:55:00,172.2,172.22,172.16,172.22,7000.0,148.4145,148.4317,148.38,148.4317,7000.0
2018-01-08 14:00:00,172.17,172.21,172.02,172.02,4300.0,148.3886,148.4231,148.2594,148.2594,4300.0
2018-01-08 14:05:00,172.07,172.1,172.02,172.05,6183.0,148.3025,148.3283,148.2594,148.2852,6183.0
2018-01-08 14:10:00,172.06,172.08,171.96,172.0,5525.0,148.2938,148.3111,148.2076,148.2421,5525.0
2018-01-08 14:15:00,172.03,172.03,171.85,171.91,3500.0,148.268,148.268,148.1128,148.1646,3500.0
2018-01-08 14:20:00,171.91,171.91,171.85,171.87,3400.0,148.1646,148.1646,148.1128,148.1301,3400.0
2018-01-08 14:25:00,171.85,171.87,171.79,171.81,9532.0,148.1128,148.1301,148.0611,148.0784,9532.0
2018-01-08 14:30:00,171.84,172.1,171.81,172.06,12235.0,148.1042,148.3283,148.0784,148.2938,12235.0
2018-01-08 14:35:00,172.03,172.11,172.01,172.08,9913.0,148.268,148.3369,148.2507,148.3111,9913.0
2018-01-08 14:40:00,172.09,172.13,171.96,172.04,7400.0,148.3197,148.3542,148.2076,148.2766,7400.0
2018-01-08 14:45:00,172.06,172.11,172.05,172.11,4700.0,148.2938,148.3369,148.2852,148.3369,4700.0
2018-01-08 14:50:00,172.1,172.15,172.05,172.12,8859.0,148.3283,148.3714,148.2852,148.3455,8859.0
2018-01-08 14:55:00,172.15,172.15,172.11,172.12,3797.0,148.3714,148.3714,148.3369,148.3455,3797.0
2018-01-08 15:00:00,172.1,172.18,172.05,172.05,9050.0,148.3283,148.3973,148.2852,148.2852,9050.0
2018-01-08 15:05:00,172.04,172.06,171.99,172.05,10912.0,148.2766,148.2938,148.2335,148.2852,10912.0
2018-01-08 15:10:00,172.02,172.09,171.97,172.09,20434.0,148.2594,148.3197,148.2163,148.3197,20434.0
2018-01-08 15:15:00,172.11,172.12,172.06,172.07,11608.0,148.3369,148.3455,148.2938,148.3025,11608.0
2018-01-08 15:20:00,172.08,172.23,172.06,172.19,18005.0,148.3111,148.4404,148.2938,148.4059,18005.0
2018-01-08 15:25:00,172.2,172.23,172.1,172.13,8947.0,148.4145,148.4404,148.3283,148.3542,8947.0
2018-01-08 15:30:00,172.11,172.2,172.11,172.15,10438.0,148.3369,148.4145,148.3369,148.3714,10438.0
2018-01-08 15:35:00,172.13,172.22,172.04,172.05,13620.0,148.3542,148.4317,148.2766,148.2852,13620.0
2018-01-08 15:40:00,172.03,172.1,172.03,172.1,16081.0,148.268,148.3283,148.268,148.3283,16081.0
2018-01-08 15:45:00,172.11,172.24,172.09,172.19,14643.0,148.3369,148.449,148.3197,148.4059,14643.0
2018-01-08 15:50:00,172.19,172.23,172.06,172.09,17959.0,148.4059,148.4404,148.2938,148.3197,17959.0
2018-01-08 15:55:00,172.09,172.1,171.95,171.95,60143.0,148.3197,148.3283,148.199,148.199,60143.0
2018-01-09 09:30:00,172.97,173.83,172.89,173.73,16442.0,149.0781,149.8194,149.0092,149.7332,16442.0
2018-01-09 09:35:00,173.87,174.47,173.87,174.4,2676.0,149.8538,150.371,149.8538,150.3106,2676.0
2018-01-09 09:40:00,174.45,174.45,174.12,174.21,25856.0,150.3537,150.3537,150.0693,150.1469,25856.0
2018-01-09 09:45:00,174.36,174.82,174.27,174.55,8937.0,150.2761,150.6726,150.1986,150.4399,8937.0
2018-01-09 09:50:00,174.68,174.73,174.32,174.5,13406.0,150.5519,150.595,150.2417,150.3968,13406.0
2018-01-09 09:55:00,174.46,174.68,174.39,174.68,12225.0,150.3623,150.5519,150.302,150.5519,12225.0
2018-01-09 10:00:00,174.65,175.5,174.62,175.29,52607.0,150.5261,151.2587,150.5002,151.0777,52607.0
2018-01-09 10:05:00,175.26,175.26,174.98,174.99,36593.0,151.0518,151.0518,150.8105,150.8191,36593.0
2018-01-09 10:10:00,174.92,175.49,174.9,175.33,22173.0,150.7588,151.2501,150.7416,151.1122,22173.0
2018-01-09 10:15:00,175.29,175.33,174.56,174.57,24859.0,151.0777,151.1122,150.4485,150.4571,24859.0
2018-01-09 10:20:00,174.59,174.92,174.59,174.89,11858.0,150.4744,150.7588,150.4744,150.7329,11858.0
2018-01-09 10:25:00,174.8,175.07,174.7,174.88,65295.0,150.6554,150.8881,150.5692,150.7243,65295.0
2018-01-09 10:30:00,174.85,174.87,174.62,174.79,22570.0,150.6985,150.7157,150.5002,150.6467,22570.0
2018-01-09 10:35:00,174.82,174.85,174.47,174.48,9209.0,150.6726,150.6985,150.371,150.3796,9209.0
2018-01-09 10:40:00,174.35,174.48,174.19,174.19,24105.0,150.2675,150.3796,150.1296,150.1296,24105.0
2018-01-09 10:45:00,174.19,174.34,174.19,174.29,6600.0,150.1296,150.2589,150.1296,150.2158,6600.0
2018-01-09 10:50:00,174.21,174.24,173.92,173.92,19066.0,150.1469,150.1727,149.8969,149.8969,19066.0
2018-01-09 10:55:00,173.9,174.25,173.88,174.25,6821.0,149.8797,150.1813,149.8624,150.1813,6821.0
2018-01-09 11:00:00,174.24,174.6,174.24,174.57,6094.0,150.1727,150.483,150.1727,150.4571,6094.0
2018-01-09 11:05:00,174.56,174.86,174.55,174.83,9335.0,150.4485,150.7071,150.4399,150.6812,9335.0
2018-01-09 11:10:00,174.76,175.16,174.76,174.99,32481.0,150.6209,150.9656,150.6209,150.8191,32481.0
2018-01-09 11:15:00,175.02,175.08,174.76,174.97,13309.0,150.845,150.8967,150.6209,150.8019,13309.0
2018-01-09 11:20:00,175.11,175.16,175.02,175.02,8820.0,150.9225,150.9656,150.845,150.845,8820.0
2018-01-09 11:25:00,174.93,175.21,174.92,175.21,11089.0,150.7674,151.0087,150.7588,151.0087,11089.0
2018-01-09 11:30:00,175.18,175.27,175.1,175.27,8725.0,150.9829,151.0604,150.9139,151.0604,8725.0
2018-01-09 11:35:00,175.27,175.27,175.13,175.13,2300.0,151.0604,151.0604,150.9398,150.9398,2300.0
2018-01-09 11:40:00,175.04,175.04,174.86,174.9,6169.0,150.8622,150.8622,150.7071,150.7416,6169.0
2018-01-09 11:45:00,174.93,175.14,174.93,175.06,4700.0,150.7674,150.9484,150.7674,150.8795,4700.0
2018-01-09 11:50:00,175.09,175.1,174.96,175.05,2800.0,150.9053,150.9139,150.7933,150.8708,2800.0
2018-01-09 11:55:00,175.03,175.14,174.94,175.14,3438.0,150.8536,150.9484,150.776,150.9484,3438.0
2018-01-09 12:00:00,175.14,175.43,175.04,175.36,11980.0,150.9484,151.1983,150.8622,151.138,11980.0
2018-01-09 12:05:00,175.37,175.45,175.27,175.32,10000.0,151.1466,151.2156,151.0604,151.1035,10000.0
2018-01-09 12:10:00,175.35,175.43,175.27,175.36,10938.0,151.1294,151.1983,151.0604,151.138,10938.0
2018-01-09 12:15:00,175.35,175.42,175.21,175.3,10158.0,151.1294,151.1897,151.0087,151.0863,10158.0
2018-01-09 12:20:00,175.33,175.33,174.95,174.95,8186.0,151.1122,151.1122,150.7846,150.7846,8186.0
2018-01-09 12:25:00,174.95,175.08,174.9,174.98,12761.0,150.7846,150.8967,150.7416,150.8105,12761.0
2018-01-09 12:30:00,175.03,175.29,175.01,175.27,45444.0,150.8536,151.0777,150.8364,151.0604,45444.0
2018-01-09 12:35:00,175.22,175.38,175.21,175.37,9475.0,151.0174,151.1553,151.0087,151.1466,9475.0
2018-01-09 12:40:00,175.43,175.55,175.38,175.46,2100.0,151.1983,151.3018,151.1553,151.2242,2100.0
2018-01-09 12:45:00,175.5,175.66,175.41,175.57,4900.0,151.2587,151.3966,151.1811,151.319,4900.0
2018-01-09 12:50:00,175.6,175.61,175.47,175.48,3300.0,151.3449,151.3535,151.2328,151.2414,3300.0
2018-01-09 12:55:00,175.47,175.61,175.47,175.6,5169.0,151.2328,151.3535,151.2328,151.3449,5169.0
2018-01-09 13:00:00,175.65,175.71,175.63,175.63,2594.0,151.388,151.4397,151.3707,151.3707,2594.0
2018-01-09 13:05:00,175.65,175.8,175.65,175.77,4598.0,151.388,151.5172,151.388,151.4914,4598.0
2018-01-09 13:10:00,175.78,175.85,175.72,175.84,5909.0,151.5,151.5603,151.4483,151.5517,5909.0
2018-01-09 13:15:00,175.81,176.02,175.75,176.0,13690.0,151.5259,151.7069,151.4741,151.6896,13690.0
2018-01-09 13:20:00,175.99,176.1,175.98,176.06,9119.0,151.681,151.7758,151.6724,151.7413,9119.0
2018-01-09 13:25:00,176.05,176.07,175.58,175.66,27891.0,151.7327,151.7499,151.3276,151.3966,27891.0
2018-01-09 13:30:00,175.66,175.92,175.47,175.7,28164.0,151.3966,151.6207,151.2328,151.4311,28164.0
2018-01-09 13:35:00,175.75,175.76,175.58,175.74,4518.0,151.4741,151.4828,151.3276,151.4655,4518.0
2018-01-09 13:40:00,175.72,175.77,175.72,175.74,2100.0,151.4483,151.4914,151.4483,151.4655,2100.0
2018-01-09 13:45:00,175.79,175.99,175.74,175.84,6806.0,151.5086,151.681,151.4655,151.5517,6806.0
2018-01-09 13:50:00,175.86,176.04,175.83,176.02,3000.0,151.569,151.7241,151.5431,151.7069,3000.0
2018-01-09 13:55:00,175.97,176.11,175.97,176.04,9049.0,151.6638,151.7844,151.6638,151.7241,9049.0
2018-01-09 14:00:00,176.08,176.11,175.99,176.03,9821.0,151.7586,151.7844,151.681,151.7155,9821.0
2018-01-09 14:05:00,176.08,176.17,175.87,175.96,8928.0,151.7586,151.8361,151.5776,151.6551,8928.0
2018-01-09 14:10:00,175.96,176.03,175.94,175.97,4352.0,151.6551,151.7155,151.6379,151.6638,4352.0
2018-01-09 14:15:00,175.99,175.99,175.69,175.71,5699.0,151.681,151.681,151.4224,151.4397,5699.0
2018-01-09 14:20:00,175.65,175.65,175.52,175.6,3696.0,151.388,151.388,151.2759,151.3449,3696.0
2018-01-09 14:25:00,175.59,175.64,175.37,175.37,16721.0,151.3362,151.3793,151.1466,151.1466,16721.0
2018-01-09 14:30:00,175.37,175.49,175.29,175.46,21819.0,151.1466,151.2501,151.0777,151.2242,21819.0
2018-01-09 14:35:00,175.43,175.59,175.41,175.56,11575.0,151.1983,151.3362,151.1811,151.3104,11575.0
2018-01-09 14:40:00,175.58,175.6,175.45,175.45,4500.0,151.3276,151.3449,151.2156,151.2156,4500.0
2018-01-09 14:45:00,175.49,175.62,175.45,175.56,4200.0,151.2501,151.3621,151.2156,151.3104,4200.0
2018-01-09 14:50:00,175.5,175.62,175.27,175.27,9235.0,151.2587,151.3621,151.0604,151.0604,9235.0
2018-01-09 14:55:00,175.28,175.28,175.12,175.26,7796.0,151.0691,151.0691,150.9312,151.0518,7796.0
2018-01-09 15:00:00,175.23,175.28,175.07,175.08,14547.0,151.026,151.0691,150.8881,150.8967,14547.0
2018-01-09 15:05:00,175.08,175.2,174.97,174.99,39534.0,150.8967,151.0001,150.8019,150.8191,39534.0
2018-01-09 15:10:00,174.93,174.94,174.76,174.78,6650.0,150.7674,150.776,150.6209,150.6381,6650.0
2018-01-09 15:15:00,174.76,174.84,174.75,174.82,11245.0,150.6209,150.6898,150.6123,150.6726,11245.0
2018-01-09 15:20:00,174.82,174.82,174.56,174.56,7925.0,150.6726,150.6726,150.4485,150.4485,7925.0
2018-01-09 15:25:00,174.54,174.54,174.27,174.27,7370.0,150.4313,150.4313,150.1986,150.1986,7370.0
2018-01-09 15:30:00,174.28,174.81,174.28,174.75,30807.0,150.2072,150.664,150.2072,150.6123,30807.0
2018-01-09 15:35:00,174.73,174.88,174.65,174.83,18464.0,150.595,150.7243,150.5261,150.6812,18464.0
2018-01-09 15:40:00,174.85,174.89,174.64,174.64,12484.0,150.6985,150.7329,150.5175,150.5175,12484.0
2018-01-09 15:45:00,174.63,174.63,174.42,174.47,25336.0,150.5089,150.5089,150.3279,150.371,25336.0
2018-01-09 15:50:00,174.46,174.53,174.21,174.41,19549.0,150.3623,150.4227,150.1469,150.3192,19549.0
2018-01-09 15:55:00,174.38,174.41,173.9,174.08,94216.0,150.2934,150.3192,149.8797,150.0348,94216.0
2018-01-10 09:30:00,173.92,173.92,173.44,173.6,21366.0,149.8969,149.8969,149.4832,149.6211,21366.0
2018-01-10 09:35:00,173.64,174.38,173.44,174.38,9264.0,149.6556,150.2934,149.4832,150.2934,9264.0
2018-01-10 09:40:00,174.4,174.79,174.27,174.76,9600.0,150.3106,150.6467,150.1986,150.6209,9600.0
2018-01-10 09:45:00,174.81,175.19,174.5,174.5,6031.0,150.664,150.9915,150.3968,150.3968,6031.0
2018-01-10 09:50:00,174.61,174.61,173.97,174.43,12300.0,150.4916,150.4916,149.94,150.3365,12300.0
2018-01-10 09:55:00,174.53,174.82,174.25,174.4,20613.0,150.4227,150.6726,150.1813,150.3106,20613.0
2018-01-10 10:00:00,174.4,174.53,174.22,174.43,19708.0,150.3106,150.4227,150.1555,150.3365,19708.0
2018-01-10 10:05:00,174.55,175.03,174.5,174.82,17537.0,150.4399,150.8536,150.3968,150.6726,17537.0
2018-01-10 10:10:00,174.73,174.73,174.43,174.63,4888.0,150.595,150.595,150.3365,150.5089,4888.0
2018-01-10 10:15:00,174.72,175.21,174.69,175.21,15108.0,150.5864,151.0087,150.5606,151.0087,15108.0
2018-01-10 10:20:00,175.14,175.14,174.79,174.93,2882.0,150.9484,150.9484,150.6467,150.7674,2882.0
2018-01-10 10:25:00,174.98,175.08,174.87,174.88,3600.0,150.8105,150.8967,150.7157,150.7243,3600.0
2018-01-10 10:30:00,174.85,175.35,174.85,175.07,3220.0,150.6985,151.1294,150.6985,150.8881,3220.0
2018-01-10 10:35:00,174.93,175.25,174.78,175.13,8529.0,150.7674,151.0432,150.6381,150.9398,8529.0
2018-01-10 10:40:00,175.23,175.4,175.23,175.36,14723.0,151.026,151.1725,151.026,151.138,14723.0
2018-01-10 10:45:00,175.31,175.35,175.02,175.06,4295.0,151.0949,151.1294,150.845,150.8795,4295.0
2018-01-10 10:50:00,175.06,175.06,174.86,174.88,2903.0,150.8795,150.8795,150.7071,150.7243,2903.0
2018-01-10 10:55:00,174.86,175.05,174.79,174.79,7768.0,150.7071,150.8708,150.6467,150.6467,7768.0
2018-01-10 11:00:00,174.91,175.05,174.84,174.95,8849.0,150.7502,150.8708,150.6898,150.7846,8849.0
2018-01-10 11:05:00,175.05,175.15,175.0,175.13,1900.0,150.8708,150.957,150.8277,150.9398,1900.0
2018-01-10 11:10:00,175.12,175.13,174.88,175.04,11591.0,150.9312,150.9398,150.7243,150.8622,11591.0
2018-01-10 11:15:00,175.11,175.13,175.0,175.08,12771.0,150.9225,150.9398,150.8277,150.8967,12771.0
2018-01-10 11:20:00,175.12,175.24,175.07,175.08,5700.0,150.9312,151.0346,150.8881,150.8967,5700.0
2018-01-10 11:25:00,175.22,175.35,175.1,175.23,8475.0,151.0174,151.1294,150.9139,151.026,8475.0
2018-01-10 11:30:00,175.17,175.46,175.17,175.46,5020.0,150.9743,151.2242,150.9743,151.2242,5020.0
2018-01-10 11:35:00,175.42,175.61,175.36,175.61,6783.0,151.1897,151.3535,151.138,151.3535,6783.0
2018-01-10 11:40:00,175.62,175.73,175.54,175.54,7050.0,151.3621,151.4569,151.2932,151.2932,7050.0
2018-01-10 11:45:00,175.58,175.7,175.52,175.63,2900.0,151.3276,151.4311,151.2759,151.3707,2900.0
2018-01-10 11:50:00,175.6,175.66,175.51,175.54,5783.0,151.3449,151.3966,151.2673,151.2932,5783.0
2018-01-10 11:55:00,175.52,175.53,175.38,175.41,1428.0,151.2759,151.2845,151.1553,151.1811,1428.0
2018-01-10 12:00:00,175.41,175.41,175.23,175.23,1400.0,151.1811,151.1811,151.026,151.026,1400.0
2018-01-10 12:05:00,175.19,175.26,175.04,175.11,4863.0,150.9915,151.0518,150.8622,150.9225,4863.0
2018-01-10 12:10:00,175.06,175.1,175.0,175.07,5398.0,150.8795,150.9139,150.8277,150.8881,5398.0
2018-01-10 12:15:00,175.07,175.31,175.02,175.31,7856.0,150.8881,151.0949,150.845,151.0949,7856.0
2018-01-10 12:20:00,175.27,175.48,175.27,175.45,1700.0,151.0604,151.2414,151.0604,151.2156,1700.0
2018-01-10 12:25:00,175.45,175.45,175.29,175.34,3885.0,151.2156,151.2156,151.0777,151.1208,3885.0
2018-01-10 12:30:00,175.28,175.31,175.21,175.22,1010.0,151.0691,151.0949,151.0087,151.0174,1010.0
2018-01-10 12:35:00,175.17,175.42,175.16,175.42,3423.0,150.9743,151.1897,150.9656,151.1897,3423.0
2018-01-10 12:40:00,175.39,175.42,175.31,175.42,3000.0,151.1639,151.1897,151.0949,151.1897,3000.0
2018-01-10 12:45:00,175.4,175.4,175.3,175.39,15347.0,151.1725,151.1725,151.0863,151.1639,15347.0
2018-01-10 12:50:00,175.34,175.53,175.22,175.45,5930.0,151.1208,151.2845,151.0174,151.2156,5930.0
2018-01-10 12:55:00,175.46,175.86,175.46,175.78,3522.0,151.2242,151.569,151.2242,151.5,3522.0
2018-01-10 13:00:00,175.84,175.91,175.58,175.58,3507.0,151.5517,151.612,151.3276,151.3276,3507.0
2018-01-10 13:05:00,175.56,175.75,175.55,175.63,1954.0,151.3104,151.4741,151.3018,151.3707,1954.0
2018-01-10 13:10:00,175.59,175.72,175.52,175.72,1900.0,151.3362,151.4483,151.2759,151.4483,1900.0
2018-01-10 13:15:00,175.68,175.83,175.64,175.75,8959.0,151.4138,151.5431,151.3793,151.4741,8959.0
2018-01-10 13:20:00,175.79,175.8,175.57,175.62,7778.0,151.5086,151.5172,151.319,151.3621,7778.0
2018-01-10 13:25:00,175.68,175.94,175.64,175.87,11481.0,151.4138,151.6379,151.3793,151.5776,11481.0
2018-01-10 13:30:00,175.92,176.02,175.92,175.98,1515.0,151.6207,151.7069,151.6207,151.6724,1515.0
2018-01-10 13:35:00,176.05,176.06,175.97,176.02,3770.0,151.7327,151.7413,151.6638,151.7069,3770.0
2018-01-10 13:40:00,175.93,176.02,175.78,176.02,4581.0,151.6293,151.7069,151.5,151.7069,4581.0
2018-01-10 13:45:00,176.07,176.08,176.0,176.01,2751.0,151.7499,151.7586,151.6896,151.6982,2751.0
2018-01-10 13:50:00,176.05,176.05,175.87,175.96,4530.0,151.7327,151.7327,151.5776,151.6551,4530.0
2018-01-10 13:55:00,175.96,176.0,175.87,175.99,8312.0,151.6551,151.6896,151.5776,151.681,8312.0
2018-01-10 14:00:00,175.96,175.98,175.86,175.93,4738.0,151.6551,151.6724,151.569,151.6293,4738.0
2018-01-10 14:05:00,175.9,175.91,175.38,175.4,11900.0,151.6034,151.612,151.1553,151.1725,11900.0
2018-01-10 14:10:00,175.36,175.46,175.28,175.42,6887.0,151.138,151.2242,151.0691,151.1897,6887.0
2018-01-10 14:15:00,175.43,175.56,175.33,175.34,3988.0,151.1983,151.3104,151.1122,151.1208,3988.0
2018-01-10 14:20:00,175.29,175.37,175.26,175.26,3615.0,151.0777,151.1466,151.0518,151.0518,3615.0
2018-01-10 14:25:00,175.26,175.34,175.23,175.32,4427.0,151.0518,151.1208,151.026,151.1035,4427.0
2018-01-10 14:30:00,175.29,175.6,175.26,175.6,6763.0,151.0777,151.3449,151.0518,151.3449,6763.0
2018-01-10 14:35:00,175.62,175.66,175.43,175.43,6216.0,151.3621,151.3966,151.1983,151.1983,6216.0
2018-01-10 14:40:00,175.43,175.57,175.42,175.43,3504.0,151.1983,151.319,151.1897,151.1983,3504.0
2018-01-10 14:45:00,175.46,175.66,175.41,175.61,7292.0,151.2242,151.3966,151.1811,151.3535,7292.0
2018-01-10 14:50:00,175.63,175.63,175.32,175.43,15318.0,151.3707,151.3707,151.1035,151.1983,15318.0
2018-01-10 14:55:00,175.53,175.67,175.48,175.57,8186.0,151.2845,151.4052,151.2414,151.319,8186.0
2018-01-10 15:00:00,175.54,175.66,175.54,175.54,2157.0,151.2932,151.3966,151.2932,151.2932,2157.0
2018-01-10 15:05:00,175.52,175.78,175.51,175.67,5130.0,151.2759,151.5,151.2673,151.4052,5130.0
2018-01-10 15:10:00,175.63,175.66,175.42,175.42,2707.0,151.3707,151.3966,151.1897,151.1897,2707.0
2018-01-10 15:15:00,175.4,175.4,175.27,175.27,5615.0,151.1725,151.1725,151.0604,151.0604,5615.0
2018-01-10 15:20:00,175.25,175.4,175.2,175.4,8599.0,151.0432,151.1725,151.0001,151.1725,8599.0
2018-01-10 15:25:00,175.4,175.4,175.24,175.36,6282.0,151.1725,151.1725,151.0346,151.138,6282.0
2018-01-10 15:30:00,175.31,175.52,175.31,175.41,7899.0,151.0949,151.2759,151.0949,151.1811,7899.0
2018-01-10 15:35:00,175.45,175.59,175.39,175.53,7259.0,151.2156,151.3362,151.1639,151.2845,7259.0
2018-01-10 15:40:00,175.52,175.61,175.42,175.61,13612.0,151.2759,151.3535,151.1897,151.3535,13612.0
2018-01-10 15:45:00,175.64,175.68,175.54,175.57,22169.0,151.3793,151.4138,151.2932,151.319,22169.0
2018-01-10 15:50:00,175.62,175.88,175.62,175.88,20868.0,151.3621,151.5862,151.3621,151.5862,20868.0
2018-01-10 15:55:00,175.8,175.92,175.74,175.8,63557.0,151.5172,151.6207,151.4655,151.5172,63557.0
2018-01-11 09:30:00,176.62,176.74,176.35,176.44,11161.0,152.224,152.3274,151.9913,152.0688,11161.0
2018-01-11 09:35:00,176.49,176.67,176.39,176.67,4911.0,152.1119,152.2671,152.0257,152.2671,4911.0
2018-01-11 09:40:00,176.74,176.83,176.56,176.71,3336.0,152.3274,152.405,152.1723,152.3015,3336.0
2018-01-11 09:45:00,176.74,177.08,176.73,177.08,3662.0,152.3274,152.6204,152.3188,152.6204,3662.0
2018-01-11 09:50:00,176.97,177.56,176.97,177.54,6209.0,152.5256,153.0341,152.5256,153.0169,6209.0
2018-01-11 09:55:00,177.42,177.48,177.05,177.05,22520.0,152.9135,152.9652,152.5946,152.5946,22520.0
2018-01-11 10:00:00,177.13,177.33,176.99,176.99,15405.0,152.6635,152.8359,152.5429,152.5429,15405.0
2018-01-11 10:05:00,177.03,177.12,176.94,176.95,2669.0,152.5773,152.6549,152.4998,152.5084,2669.0
2018-01-11 10:10:00,176.94,177.0,176.84,177.0,17661.0,152.4998,152.5515,152.4136,152.5515,17661.0
2018-01-11 10:15:00,176.88,177.08,176.87,177.03,46010.0,152.4481,152.6204,152.4394,152.5773,46010.0
2018-01-11 10:20:00,176.93,177.02,176.5,176.5,7781.0,152.4912,152.5687,152.1206,152.1206,7781.0
2018-01-11 10:25:00,176.68,176.68,176.48,176.54,4403.0,152.2757,152.2757,152.1033,152.155,4403.0
2018-01-11 10:30:00,176.61,176.75,176.48,176.61,7702.0,152.2154,152.336,152.1033,152.2154,7702.0
2018-01-11 10:35:00,176.64,176.66,176.37,176.37,1751.0,152.2412,152.2585,152.0085,152.0085,1751.0
2018-01-11 10:40:00,176.33,176.49,176.33,176.49,1700.0,151.974,152.1119,151.974,152.1119,1700.0
2018-01-11 10:45:00,176.6,176.96,176.55,176.95,6998.0,152.2067,152.517,152.1636,152.5084,6998.0
2018-01-11 10:50:00,176.84,176.91,176.77,176.91,1357.0,152.4136,152.4739,152.3533,152.4739,1357.0
2018-01-11 10:55:00,176.9,177.01,176.9,176.98,868.0,152.4653,152.5601,152.4653,152.5343,868.0
2018-01-11 11:00:00,177.0,177.46,177.0,177.33,9290.0,152.5515,152.948,152.5515,152.8359,9290.0
2018-01-11 11:05:00,177.38,177.41,177.01,177.17,4118.0,152.879,152.9049,152.5601,152.698,4118.0
2018-01-11 11:10:00,177.17,177.35,177.08,177.35,4431.0,152.698,152.8531,152.6204,152.8531,4431.0
2018-01-11 11:15:00,177.24,177.34,177.2,177.28,5022.0,152.7583,152.8445,152.7239,152.7928,5022.0
2018-01-11 11:20:00,177.27,177.41,177.27,177.38,1703.0,152.7842,152.9049,152.7842,152.879,1703.0
2018-01-11 11:25:00,177.4,177.44,177.29,177.38,2600.0,152.8962,152.9307,152.8014,152.879,2600.0
2018-01-11 11:30:00,177.36,177.37,177.17,177.27,2082.0,152.8618,152.8704,152.698,152.7842,2082.0
2018-01-11 11:35:00,177.27,177.41,177.25,177.25,2407.0,152.7842,152.9049,152.767,152.767,2407.0
2018-01-11 11:40:00,177.34,177.42,177.3,177.38,6261.0,152.8445,152.9135,152.8101,152.879,6261.0
2018-01-11 11:45:00,177.35,177.44,177.34,177.41,2000.0,152.8531,152.9307,152.8445,152.9049,2000.0
2018-01-11 11:50:00,177.41,177.53,177.41,177.45,1065.0,152.9049,153.0083,152.9049,152.9393,1065.0
2018-01-11 11:55:00,177.44,177.56,177.39,177.55,1600.0,152.9307,153.0341,152.8876,153.0255,1600.0
2018-01-11 12:00:00,177.47,177.56,177.44,177.56,2020.0,152.9566,153.0341,152.9307,153.0341,2020.0
2018-01-11 12:05:00,177.62,177.79,177.62,177.79,2004.0,153.0858,153.2324,153.0858,153.2324,2004.0
2018-01-11 12:10:00,177.77,177.89,177.77,177.86,3162.0,153.2151,153.3186,153.2151,153.2927,3162.0
2018-01-11 12:15:00,177.86,177.86,177.63,177.63,700.0,153.2927,153.2927,153.0945,153.0945,700.0
2018-01-11 12:20:00,177.7,177.78,177.63,177.72,2761.0,153.1548,153.2237,153.0945,153.172,2761.0
2018-01-11 12:25:00,177.75,178.0,177.75,177.99,5878.0,153.1979,153.4134,153.1979,153.4047,5878.0
2018-01-11 12:30:00,178.02,178.05,177.98,177.99,1100.0,153.4306,153.4565,153.3961,153.4047,1100.0
2018-01-11 12:35:00,178.05,178.15,177.96,178.15,2740.0,153.4565,153.5426,153.3789,153.5426,2740.0
2018-01-11 12:40:00,178.1,178.53,178.0,178.21,8043.0,153.4995,153.8702,153.4134,153.5944,8043.0
2018-01-11 12:45:00,178.25,178.4,178.24,178.31,3400.0,153.6288,153.7581,153.6202,153.6805,3400.0
2018-01-11 12:50:00,178.23,178.23,178.06,178.12,1801.0,153.6116,153.6116,153.4651,153.5168,1801.0
2018-01-11 12:55:00,178.14,178.18,178.11,178.15,3531.0,153.534,153.5685,153.5082,153.5426,3531.0
2018-01-11 13:00:00,178.08,178.15,177.93,177.93,3424.0,153.4823,153.5426,153.353,153.353,3424.0
2018-01-11 13:05:00,177.85,177.86,177.8,177.86,300.0,153.2841,153.2927,153.241,153.2927,300.0
2018-01-11 13:10:00,177.77,178.03,177.77,178.03,2329.0,153.2151,153.4392,153.2151,153.4392,2329.0
2018-01-11 13:15:00,178.0,178.02,177.63,177.75,7685.0,153.4134,153.4306,153.0945,153.1979,7685.0
2018-01-11 13:20:00,177.85,177.96,177.78,177.9,1272.0,153.2841,153.3789,153.2237,153.3272,1272.0
2018-01-11 13:25:00,177.8,177.8,177.74,177.74,1200.0,153.241,153.241,153.1893,153.1893,1200.0
2018-01-11 13:30:00,177.75,177.75,177.65,177.71,700.0,153.1979,153.1979,153.1117,153.1634,700.0
2018-01-11 13:35:00,177.59,177.67,177.52,177.58,1906.0,153.06,153.1289,152.9997,153.0514,1906.0
2018-01-11 13:40:00,177.51,177.61,177.4,177.61,2235.0,152.991,153.0772,152.8962,153.0772,2235.0
2018-01-11 13:45:00,177.6,177.74,177.59,177.74,4502.0,153.0686,153.1893,153.06,153.1893,4502.0
2018-01-11 13:50:00,177.77,177.77,177.57,177.57,1300.0,153.2151,153.2151,153.0428,153.0428,1300.0
2018-01-11 13:55:00,177.57,177.62,177.52,177.59,2600.0,153.0428,153.0858,152.9997,153.06,2600.0
2018-01-11 14:00:00,177.62,177.69,177.55,177.57,1800.0,153.0858,153.1462,153.0255,153.0428,1800.0
2018-01-11 14:05:00,177.57,177.77,177.57,177.77,2584.0,153.0428,153.2151,153.0428,153.2151,2584.0
2018-01-11 14:10:00,177.73,177.73,177.62,177.63,1080.0,153.1807,153.1807,153.0858,153.0945,1080.0
2018-01-11 14:15:00,177.55,177.72,177.55,177.64,4659.0,153.0255,153.172,153.0255,153.1031,4659.0
2018-01-11 14:20:00,177.64,177.82,177.64,177.82,5400.0,153.1031,153.2582,153.1031,153.2582,5400.0
2018-01-11 14:25:00,177.8,178.13,177.8,178.02,12961.0,153.241,153.5254,153.241,153.4306,12961.0
2018-01-11 14:30:00,178.11,178.35,178.06,178.35,6000.0,153.5082,153.715,153.4651,153.715,6000.0
2018-01-11 14:35:00,178.27,178.34,178.19,178.27,11828.0,153.6461,153.7064,153.5771,153.6461,11828.0
2018-01-11 14:40:00,178.27,178.41,178.27,178.36,2044.0,153.6461,153.7667,153.6461,153.7236,2044.0
2018-01-11 14:45:00,178.34,178.39,178.22,178.38,32162.0,153.7064,153.7495,153.603,153.7409,32162.0
2018-01-11 14:50:00,178.35,178.46,178.35,178.43,2823.0,153.715,153.8098,153.715,153.784,2823.0
2018-01-11 14:55:00,178.4,178.62,178.39,178.6,4675.0,153.7581,153.9477,153.7495,153.9305,4675.0
2018-01-11 15:00:00,178.56,178.73,178.56,178.72,4165.0,153.896,154.0425,153.896,154.0339,4165.0
2018-01-11 15:05:00,178.72,178.8,178.64,178.78,4688.0,154.0339,154.1029,153.965,154.0856,4688.0
2018-01-11 15:10:00,178.78,178.92,178.69,178.92,4325.0,154.0856,154.2063,154.0081,154.2063,4325.0
2018-01-11 15:15:00,178.92,179.41,178.87,178.93,29298.0,154.2063,154.6286,154.1632,154.2149,29298.0
2018-01-11 15:20:00,178.86,178.91,178.78,178.87,6761.0,154.1546,154.1977,154.0856,154.1632,6761.0
2018-01-11 15:25:00,178.89,178.97,178.89,178.92,9157.0,154.1804,154.2494,154.1804,154.2063,9157.0
2018-01-11 15:30:00,178.91,178.91,178.51,178.59,13456.0,154.1977,154.1977,153.8529,153.9219,13456.0
2018-01-11 15:35:00,178.54,178.74,178.52,178.63,10284.0,153.8788,154.0511,153.8615,153.9563,10284.0
2018-01-11 15:40:00,178.62,178.69,178.56,178.6,7579.0,153.9477,154.0081,153.896,153.9305,7579.0
2018-01-11 15:45:00,178.56,178.72,178.55,178.7,15267.0,153.896,154.0339,153.8874,154.0167,15267.0
2018-01-11 15:50:00,178.72,179.05,178.71,179.03,15208.0,154.0339,154.3183,154.0253,154.3011,15208.0
2018-01-11 15:55:00,179.09,179.09,178.91,178.99,56590.0,154.3528,154.3528,154.1977,154.2666,56590.0
2018-01-12 09:30:00,179.64,180.59,179.6,180.15,11986.0,154.8268,155.6456,154.7924,155.2664,11986.0
2018-01-12 09:35:00,179.87,179.91,179.26,179.26,4200.0,155.0251,155.0595,154.4993,154.4993,4200.0
2018-01-12 09:40:00,179.45,179.48,178.75,179.25,24338.0,154.6631,154.6889,154.0598,154.4907,24338.0
2018-01-12 09:45:00,179.09,179.65,179.08,179.55,8574.0,154.3528,154.8355,154.3442,154.7493,8574.0
2018-01-12 09:50:00,179.68,180.14,179.6,180.09,14002.0,154.8613,155.2578,154.7924,155.2147,14002.0
2018-01-12 09:55:00,180.05,180.45,179.98,180.3,26463.0,155.1802,155.5249,155.1199,155.3957,26463.0
2018-01-12 10:00:00,180.13,180.13,179.77,179.77,4821.0,155.2492,155.2492,154.9389,154.9389,4821.0
2018-01-12 10:05:00,179.77,179.84,179.64,179.78,5099.0,154.9389,154.9992,154.8268,154.9475,5099.0
2018-01-12 10:10:00,179.77,179.93,179.54,179.73,12781.0,154.9389,155.0768,154.7406,154.9044,12781.0
2018-01-12 10:15:00,179.72,179.96,179.69,179.95,2561.0,154.8958,155.1026,154.8699,155.094,2561.0
2018-01-12 10:20:00,179.9,179.9,179.68,179.68,7543.0,155.0509,155.0509,154.8613,154.8613,7543.0
2018-01-12 10:25:00,179.68,179.88,179.68,179.88,9153.0,154.8613,155.0337,154.8613,155.0337,9153.0
2018-01-12 10:30:00,179.81,180.12,179.81,179.97,10428.0,154.9734,155.2405,154.9734,155.1113,10428.0
2018-01-12 10:35:00,180.01,180.27,180.01,180.25,34572.0,155.1457,155.3698,155.1457,155.3526,34572.0
2018-01-12 10:40:00,180.46,180.65,180.45,180.56,4657.0,155.5336,155.6973,155.5249,155.6198,4657.0
2018-01-12 10:45:00,180.56,180.66,180.4,180.52,2100.0,155.6198,155.7059,155.4819,155.5853,2100.0
2018-01-12 10:50:00,180.64,181.02,180.63,181.01,7852.0,155.6887,156.0162,155.6801,156.0076,7852.0
2018-01-12 10:55:00,181.01,181.05,180.97,180.98,1301.0,156.0076,156.0421,155.9731,155.9817,1301.0
2018-01-12 11:00:00,181.05,181.05,180.62,180.62,34743.0,156.0421,156.0421,155.6715,155.6715,34743.0
2018-01-12 11:05:00,180.58,180.65,180.27,180.27,5344.0,155.637,155.6973,155.3698,155.3698,5344.0
2018-01-12 11:10:00,180.19,180.29,180.07,180.07,3426.0,155.3009,155.3871,155.1974,155.1974,3426.0
2018-01-12 11:15:00,180.22,180.67,180.21,180.28,14396.0,155.3267,155.7146,155.3181,155.3784,14396.0
2018-01-12 11:20:00,180.27,180.47,180.27,180.35,17802.0,155.3698,155.5422,155.3698,155.4388,17802.0
2018-01-12 11:25:00,180.32,180.4,180.32,180.33,1800.0,155.4129,155.4819,155.4129,155.4215,1800.0
2018-01-12 11:30:00,180.35,180.56,180.31,180.45,24747.0,155.4388,155.6198,155.4043,155.5249,24747.0
2018-01-12 11:35:00,180.44,180.61,180.33,180.47,2498.0,155.5163,155.6628,155.4215,155.5422,2498.0
2018-01-12 11:40:00,180.47,180.54,180.34,180.45,10860.0,155.5422,155.6025,155.4301,155.5249,10860.0
2018-01-12 11:45:00,180.51,180.66,180.46,180.66,2298.0,155.5767,155.7059,155.5336,155.7059,2298.0
2018-01-12 11:50:00,180.69,180.69,180.61,180.61,2395.0,155.7318,155.7318,155.6628,155.6628,2395.0
2018-01-12 11:55:00,180.65,180.74,180.58,180.71,7160.0,155.6973,155.7749,155.637,155.749,7160.0
2018-01-12 12:00:00,180.77,180.93,180.65,180.79,10210.0,155.8007,155.9386,155.6973,155.818,10210.0
2018-01-12 12:05:00,180.82,180.91,180.78,180.85,11400.0,155.8438,155.9214,155.8094,155.8697,11400.0
2018-01-12 12:10:00,180.85,180.88,180.76,180.82,4339.0,155.8697,155.8956,155.7921,155.8438,4339.0
2018-01-12 12:15:00,180.82,180.82,180.73,180.81,1600.0,155.8438,155.8438,155.7663,155.8352,1600.0
2018-01-12 12:20:00,180.81,180.81,180.73,180.75,2600.0,155.8352,155.8352,155.7663,155.7835,2600.0
2018-01-12 12:25:00,180.7,180.73,180.41,180.56,13223.0,155.7404,155.7663,155.4905,155.6198,13223.0
2018-01-12 12:30:00,180.56,180.63,180.49,180.5,4149.0,155.6198,155.6801,155.5594,155.568,4149.0
2018-01-12 12:35:00,180.5,180.5,180.5,180.5,0.0,155.568,155.568,155.568,155.568,0.0
2018-01-12 12:40:00,180.51,180.51,180.28,180.29,3400.0,155.5767,155.5767,155.3784,155.3871,3400.0
2018-01-12 12:45:00,180.34,180.37,180.21,180.21,1830.0,155.4301,155.456,155.3181,155.3181,1830.0
2018-01-12 12:50:00,180.18,180.23,179.99,180.22,5050.0,155.2922,155.3353,155.1285,155.3267,5050.0
2018-01-12 12:55:00,180.24,180.43,180.24,180.43,2900.0,155.344,155.5077,155.344,155.5077,2900.0
2018-01-12 13:00:00,180.47,180.67,180.44,180.66,6600.0,155.5422,155.7146,155.5163,155.7059,6600.0
2018-01-12 13:05:00,180.64,180.67,180.45,180.45,3774.0,155.6887,155.7146,155.5249,155.5249,3774.0
2018-01-12 13:10:00,180.45,180.45,180.38,180.4,1140.0,155.5249,155.5249,155.4646,155.4819,1140.0
2018-01-12 13:15:00,180.39,180.39,180.29,180.35,2601.0,155.4732,155.4732,155.3871,155.4388,2601.0
2018-01-12 13:20:00,180.43,180.54,180.42,180.51,2166.0,155.5077,155.6025,155.4991,155.5767,2166.0
2018-01-12 13:25:00,180.5,180.54,180.46,180.46,1831.0,155.568,155.6025,155.5336,155.5336,1831.0
2018-01-12 13:30:00,180.48,180.5,180.43,180.43,1935.0,155.5508,155.568,155.5077,155.5077,1935.0
2018-01-12 13:35:00,180.46,180.49,180.42,180.43,1600.0,155.5336,155.5594,155.4991,155.5077,1600.0
2018-01-12 13:40:00,180.49,180.64,180.49,180.61,1744.0,155.5594,155.6887,155.5594,155.6628,1744.0
2018-01-12 13:45:00,180.63,180.74,180.61,180.74,1235.0,155.6801,155.7749,155.6628,155.7749,1235.0
2018-01-12 13:50:00,180.75,180.78,180.68,180.7,2833.0,155.7835,155.8094,155.7232,155.7404,2833.0
2018-01-12 13:55:00,180.69,180.71,180.36,180.36,4300.0,155.7318,155.749,155.4474,155.4474,4300.0
2018-01-12 14:00:00,180.39,180.49,180.31,180.33,5106.0,155.4732,155.5594,155.4043,155.4215,5106.0
2018-01-12 14:05:00,180.41,180.56,180.41,180.42,3420.0,155.4905,155.6198,155.4905,155.4991,3420.0
2018-01-12 14:10:00,180.4,180.44,180.34,180.38,3997.0,155.4819,155.5163,155.4301,155.4646,3997.0
2018-01-12 14:15:00,180.43,180.62,180.32,180.55,10516.0,155.5077,155.6715,155.4129,155.6111,10516.0
2018-01-12 14:20:00,180.52,180.61,180.41,180.55,24624.0,155.5853,155.6628,155.4905,155.6111,24624.0
2018-01-12 14:25:00,180.51,180.68,180.5,180.5,10355.0,155.5767,155.7232,155.568,155.568,10355.0
2018-01-12 14:30:00,180.5,180.71,180.48,180.54,9900.0,155.568,155.749,155.5508,155.6025,9900.0
2018-01-12 14:35:00,180.57,180.57,180.44,180.52,23060.0,155.6284,155.6284,155.5163,155.5853,23060.0
2018-01-12 14:40:00,180.52,180.6,180.37,180.52,13341.0,155.5853,155.6542,155.456,155.5853,13341.0
2018-01-12 14:45:00,180.52,180.59,180.52,180.53,2000.0,155.5853,155.6456,155.5853,155.5939,2000.0
2018-01-12 14:50:00,180.58,180.69,180.56,180.69,6400.0,155.637,155.7318,155.6198,155.7318,6400.0
2018-01-12 14:55:00,180.69,180.85,180.65,180.85,7200.0,155.7318,155.8697,155.6973,155.8697,7200.0
2018-01-12 15:00:00,180.85,181.31,180.85,181.28,13703.0,155.8697,156.2662,155.8697,156.2403,13703.0
2018-01-12 15:05:00,181.21,181.28,181.07,181.13,6170.0,156.18,156.2403,156.0593,156.111,6170.0
2018-01-12 15:10:00,181.12,181.21,180.95,181.04,11491.0,156.1024,156.18,155.9559,156.0335,11491.0
2018-01-12 15:15:00,181.06,181.16,180.99,181.16,5599.0,156.0507,156.1369,155.9904,156.1369,5599.0
2018-01-12 15:20:00,181.09,181.14,181.04,181.09,5033.0,156.0765,156.1196,156.0335,156.0765,5033.0
2018-01-12 15:25:00,181.13,181.23,181.05,181.23,5920.0,156.111,156.1972,156.0421,156.1972,5920.0
2018-01-12 15:30:00,181.23,181.73,181.19,181.44,32428.0,156.1972,156.6281,156.1627,156.3782,32428.0
2018-01-12 15:35:00,181.46,181.52,181.31,181.47,18280.0,156.3954,156.4472,156.2662,156.4041,18280.0
2018-01-12 15:40:00,181.55,181.81,181.55,181.74,20243.0,156.473,156.6971,156.473,156.6368,20243.0
2018-01-12 15:45:00,181.74,182.37,181.74,182.2,46296.0,156.6368,157.1797,156.6368,157.0332,46296.0
2018-01-12 15:50:00,182.22,182.28,182.07,182.1,37060.0,157.0505,157.1022,156.9212,156.947,37060.0
2018-01-12 15:55:00,182.1,182.19,181.88,182.02,81757.0,156.947,157.0246,156.7574,156.8781,81757.0
2018-01-16 09:30:00,183.59,183.78,183.0,183.18,32365.0,158.2312,158.395,157.7227,157.8779,32365.0
2018-01-16 09:35:00,183.12,183.32,182.78,182.88,16359.0,157.8262,157.9985,157.5331,157.6193,16359.0
2018-01-16 09:40:00,182.9,183.89,182.9,183.88,7446.0,157.6365,158.4898,157.6365,158.4812,7446.0
2018-01-16 09:45:00,183.9,183.9,182.94,182.95,19962.0,158.4984,158.4984,157.671,157.6796,19962.0
2018-01-16 09:50:00,182.96,183.11,182.68,182.86,9757.0,157.6883,157.8175,157.4469,157.6021,9757.0
2018-01-16 09:55:00,182.91,183.12,182.48,182.67,11989.0,157.6452,157.8262,157.2746,157.4383,11989.0
2018-01-16 10:00:00,182.62,182.62,181.79,181.82,18041.0,157.3952,157.3952,156.6799,156.7057,18041.0
2018-01-16 10:05:00,181.83,182.12,181.72,182.06,10278.0,156.7143,156.9643,156.6195,156.9126,10278.0
2018-01-16 10:10:00,182.1,182.18,181.88,181.93,28160.0,156.947,157.016,156.7574,156.8005,28160.0
2018-01-16 10:15:00,181.79,181.95,181.78,181.84,3300.0,156.6799,156.8178,156.6712,156.723,3300.0
2018-01-16 10:20:00,182.02,182.11,181.86,181.86,4500.0,156.8781,156.9557,156.7402,156.7402,4500.0
2018-01-16 10:25:00,181.83,181.97,181.66,181.75,6400.0,156.7143,156.835,156.5678,156.6454,6400.0
2018-01-16 10:30:00,181.71,181.71,181.4,181.4,2909.0,156.6109,156.6109,156.3437,156.3437,2909.0
2018-01-16 10:35:00,181.39,181.39,180.95,181.12,6982.0,156.3351,156.3351,155.9559,156.1024,6982.0
2018-01-16 10:40:00,181.12,181.12,180.68,180.76,7962.0,156.1024,156.1024,155.7232,155.7921,7962.0
2018-01-16 10:45:00,180.74,180.91,180.51,180.75,7303.0,155.7749,155.9214,155.5767,155.7835,7303.0
2018-01-16 10:50:00,180.79,180.84,180.39,180.46,5128.0,155.818,155.8611,155.4732,155.5336,5128.0
2018-01-16 10:55:00,180.45,180.49,180.08,180.15,3380.0,155.5249,155.5594,155.2061,155.2664,3380.0
2018-01-16 11:00:00,180.1,180.54,180.1,180.49,6828.0,155.2233,155.6025,155.2233,155.5594,6828.0
2018-01-16 11:05:00,180.55,180.59,179.63,179.63,5789.0,155.6111,155.6456,154.8182,154.8182,5789.0
2018-01-16 11:10:00,179.86,180.06,179.7,179.7,7024.0,155.0164,155.1888,154.8785,154.8785,7024.0
2018-01-16 11:15:00,179.61,180.1,179.5,180.1,5899.0,154.801,155.2233,154.7062,155.2233,5899.0
2018-01-16 11:20:00,180.12,180.22,179.97,180.08,8339.0,155.2405,155.3267,155.1113,155.2061,8339.0
2018-01-16 11:25:00,180.12,180.3,180.1,180.21,10561.0,155.2405,155.3957,155.2233,155.3181,10561.0
2018-01-16 11:30:00,180.3,180.3,180.06,180.16,7914.0,155.3957,155.3957,155.1888,155.275,7914.0
2018-01-16 11:35:00,180.16,180.22,180.04,180.1,3095.0,155.275,155.3267,155.1716,155.2233,3095.0
2018-01-16 11:40:00,180.1,180.1,179.62,179.89,5698.0,155.2233,155.2233,154.8096,155.0423,5698.0
2018-01-16 11:45:00,179.78,180.15,179.52,180.1,5713.0,154.9475,155.2664,154.7234,155.2233,5713.0
2018-01-16 11:50:00,180.08,180.18,179.89,180.12,2960.0,155.2061,155.2922,155.0423,155.2405,2960.0
2018-01-16 11:55:00,180.12,180.18,179.91,180.0,4455.0,155.2405,155.2922,155.0595,155.1371,4455.0
2018-01-16 12:00:00,180.09,180.3,179.93,180.1,10468.0,155.2147,155.3957,155.0768,155.2233,10468.0
2018-01-16 12:05:00,180.11,180.28,179.99,180.01,4413.0,155.2319,155.3784,155.1285,155.1457,4413.0
2018-01-16 12:10:00,180.08,180.26,179.98,180.23,9290.0,155.2061,155.3612,155.1199,155.3353,9290.0
2018-01-16 12:15:00,180.13,180.15,180.0,180.05,1800.0,155.2492,155.2664,155.1371,155.1802,1800.0
2018-01-16 12:20:00,180.08,180.09,179.85,179.94,4156.0,155.2061,155.2147,155.0078,155.0854,4156.0
2018-01-16 12:25:00,179.93,180.08,179.79,180.05,4359.0,155.0768,155.2061,154.9561,155.1802,4359.0
2018-01-16 12:30:00,180.04,180.05,179.64,179.91,11121.0,155.1716,155.1802,154.8268,155.0595,11121.0
2018-01-16 12:35:00,179.91,180.26,179.9,180.26,7305.0,155.0595,155.3612,155.0509,155.3612,7305.0
2018-01-16 12:40:00,180.29,180.3,179.87,179.87,1800.0,155.3871,155.3957,155.0251,155.0251,1800.0
2018-01-16 12:45:00,179.86,180.0,179.76,180.0,2424.0,155.0164,155.1371,154.9303,155.1371,2424.0
2018-01-16 12:50:00,180.08,180.12,179.81,180.01,6690.0,155.2061,155.2405,154.9734,155.1457,6690.0
2018-01-16 12:55:00,180.02,180.09,179.91,179.94,3103.0,155.1543,155.2147,155.0595,155.0854,3103.0
2018-01-16 13:00:00,179.89,180.09,179.74,179.74,2733.0,155.0423,155.2147,154.913,154.913,2733.0
2018-01-16 13:05:00,179.8,180.0,179.67,179.92,5512.0,154.9647,155.1371,154.8527,155.0682,5512.0
2018-01-16 13:10:00,179.79,179.79,179.7,179.71,1762.0,154.9561,154.9561,154.8785,154.8872,1762.0
2018-01-16 13:15:00,179.71,179.82,179.71,179.82,900.0,154.8872,154.982,154.8872,154.982,900.0
2018-01-16 13:20:00,179.75,179.75,179.49,179.49,1709.0,154.9216,154.9216,154.6976,154.6976,1709.0
2018-01-16 13:25:00,179.45,179.45,179.05,179.43,4909.0,154.6631,154.6631,154.3183,154.6458,4909.0
2018-01-16 13:30:00,179.42,179.63,179.37,179.63,3600.0,154.6372,154.8182,154.5941,154.8182,3600.0
2018-01-16 13:35:00,179.51,179.57,179.15,179.36,11318.0,154.7148,154.7665,154.4045,154.5855,11318.0
2018-01-16 13:40:00,179.4,179.47,179.27,179.44,1700.0,154.62,154.6803,154.5079,154.6545,1700.0
2018-01-16 13:45:00,179.48,179.55,179.43,179.55,1765.0,154.6889,154.7493,154.6458,154.7493,1765.0
2018-01-16 13:50:00,179.41,179.49,178.76,178.87,5495.0,154.6286,154.6976,154.0684,154.1632,5495.0
2018-01-16 13:55:00,178.78,179.05,178.7,178.73,7309.0,154.0856,154.3183,154.0167,154.0425,7309.0
2018-01-16 14:00:00,178.88,178.91,178.49,178.51,2657.0,154.1718,154.1977,153.8357,153.8529,2657.0
2018-01-16 14:05:00,178.56,178.83,178.55,178.74,4643.0,153.896,154.1287,153.8874,154.0511,4643.0
2018-01-16 14:10:00,178.74,178.75,178.4,178.4,3893.0,154.0511,154.0598,153.7581,153.7581,3893.0
2018-01-16 14:15:00,178.51,178.51,178.0,178.25,6504.0,153.8529,153.8529,153.4134,153.6288,6504.0
2018-01-16 14:20:00,178.16,178.23,177.74,177.92,9106.0,153.5513,153.6116,153.1893,153.3444,9106.0
2018-01-16 14:25:00,177.84,178.03,177.75,177.87,4496.0,153.2755,153.4392,153.1979,153.3013,4496.0
2018-01-16 14:30:00,177.78,178.18,177.78,177.81,7645.0,153.2237,153.5685,153.2237,153.2496,7645.0
2018-01-16 14:35:00,177.8,177.89,177.61,177.67,2414.0,153.241,153.3186,153.0772,153.1289,2414.0
2018-01-16 14:40:00,177.58,177.66,177.27,177.27,3820.0,153.0514,153.1203,152.7842,152.7842,3820.0
2018-01-16 14:45:00,177.27,177.27,176.89,177.01,9963.0,152.7842,152.7842,152.4567,152.5601,9963.0
2018-01-16 14:50:00,177.01,177.59,176.93,177.59,10586.0,152.5601,153.06,152.4912,153.06,10586.0
2018-01-16 14:55:00,177.53,177.55,177.39,177.47,6829.0,153.0083,153.0255,152.8876,152.9566,6829.0
2018-01-16 15:00:00,177.56,177.78,177.55,177.78,6644.0,153.0341,153.2237,153.0255,153.2237,6644.0
2018-01-16 15:05:00,177.81,178.09,177.74,178.05,16022.0,153.2496,153.4909,153.1893,153.4565,16022.0
2018-01-16 15:10:00,178.0,178.13,177.91,178.09,8366.0,153.4134,153.5254,153.3358,153.4909,8366.0
2018-01-16 15:15:00,177.99,178.12,177.92,178.12,12406.0,153.4047,153.5168,153.3444,153.5168,12406.0
2018-01-16 15:20:00,178.12,178.19,177.96,177.96,15987.0,153.5168,153.5771,153.3789,153.3789,15987.0
2018-01-16 15:25:00,177.9,178.07,177.87,178.0,12204.0,153.3272,153.4737,153.3013,153.4134,12204.0
2018-01-16 15:30:00,177.99,178.0,177.77,177.97,8091.0,153.4047,153.4134,153.2151,153.3875,8091.0
2018-01-16 15:35:00,177.99,178.12,177.82,177.95,13143.0,153.4047,153.5168,153.2582,153.3703,13143.0
2018-01-16 15:40:00,177.97,178.05,177.77,177.77,16776.0,153.3875,153.4565,153.2151,153.2151,16776.0
2018-01-16 15:45:00,177.78,177.92,177.78,177.8,20182.0,153.2237,153.3444,153.2237,153.241,20182.0
2018-01-16 15:50:00,177.84,177.9,177.74,177.75,21926.0,153.2755,153.3272,153.1893,153.1979,21926.0
2018-01-16 15:55:00,177.75,177.94,177.21,177.31,123606.0,153.1979,153.3616,152.7325,152.8187,123606.0
2018-01-17 09:30:00,177.47,178.33,177.27,177.37,22751.0,152.9566,153.6978,152.7842,152.8704,22751.0
2018-01-17 09:35:00,177.36,177.52,177.13,177.45,7100.0,152.8618,152.9997,152.6635,152.9393,7100.0
2018-01-17 09:40:00,177.63,177.65,176.85,177.24,12849.0,153.0945,153.1117,152.4222,152.7583,12849.0
2018-01-17 09:45:00,177.19,177.24,175.66,175.91,19535.0,152.7152,152.7583,151.3966,151.612,19535.0
2018-01-17 09:50:00,175.84,176.88,175.67,176.78,11841.0,151.5517,152.4481,151.4052,152.3619,11841.0
2018-01-17 09:55:00,176.77,176.9,176.52,176.56,4948.0,152.3533,152.4653,152.1378,152.1723,4948.0
2018-01-17 10:00:00,176.61,176.71,175.91,176.7,17757.0,152.2154,152.3015,151.612,152.2929,17757.0
2018-01-17 10:05:00,176.64,177.09,176.59,176.82,37164.0,152.2412,152.6291,152.1981,152.3964,37164.0
2018-01-17 10:10:00,176.89,177.07,176.73,176.84,26247.0,152.4567,152.6118,152.3188,152.4136,26247.0
2018-01-17 10:15:00,176.88,177.28,176.84,177.1,79694.0,152.4481,152.7928,152.4136,152.6377,79694.0
2018-01-17 10:20:00,177.26,177.3,176.89,176.94,18818.0,152.7756,152.8101,152.4567,152.4998,18818.0
2018-01-17 10:25:00,176.93,177.16,176.85,176.93,44218.0,152.4912,152.6894,152.4222,152.4912,44218.0
2018-01-17 10:30:00,176.92,177.12,176.82,177.12,14221.0,152.4825,152.6549,152.3964,152.6549,14221.0
2018-01-17 10:35:00,177.18,177.25,177.0,177.0,7888.0,152.7066,152.767,152.5515,152.5515,7888.0
2018-01-17 10:40:00,176.94,177.0,176.76,176.84,11575.0,152.4998,152.5515,152.3446,152.4136,11575.0
2018-01-17 10:45:00,176.9,177.1,176.89,176.99,24758.0,152.4653,152.6377,152.4567,152.5429,24758.0
2018-01-17 10:50:00,176.94,177.09,176.84,176.89,6847.0,152.4998,152.6291,152.4136,152.4567,6847.0
2018-01-17 10:55:00,176.94,177.06,176.84,177.0,16805.0,152.4998,152.6032,152.4136,152.5515,16805.0
2018-01-17 11:00:00,177.0,177.1,176.97,177.03,15392.0,152.5515,152.6377,152.5256,152.5773,15392.0
2018-01-17 11:05:00,177.07,177.57,177.0,177.56,18855.0,152.6118,153.0428,152.5515,153.0341,18855.0
2018-01-17 11:10:00,177.52,177.61,176.98,177.24,38205.0,152.9997,153.0772,152.5343,152.7583,38205.0
2018-01-17 11:15:00,177.28,177.52,177.28,177.41,6625.0,152.7928,152.9997,152.7928,152.9049,6625.0
2018-01-17 11:20:00,177.43,177.43,177.01,177.01,7426.0,152.9221,152.9221,152.5601,152.5601,7426.0
2018-01-17 11:25:00,177.12,177.18,177.01,177.07,14115.0,152.6549,152.7066,152.5601,152.6118,14115.0
2018-01-17 11:30:00,177.06,177.25,176.99,177.18,22689.0,152.6032,152.767,152.5429,152.7066,22689.0
2018-01-17 11:35:00,177.25,177.25,176.94,177.16,27872.0,152.767,152.767,152.4998,152.6894,27872.0
2018-01-17 11:40:00,177.16,177.35,177.11,177.15,7740.0,152.6894,152.8531,152.6463,152.6808,7740.0
2018-01-17 11:45:00,177.1,177.35,177.07,177.11,29190.0,152.6377,152.8531,152.6118,152.6463,29190.0
2018-01-17 11:50:00,177.14,177.33,177.13,177.2,8950.0,152.6722,152.8359,152.6635,152.7239,8950.0
2018-01-17 11:55:00,177.21,177.64,177.21,177.53,16624.0,152.7325,153.1031,152.7325,153.0083,16624.0
2018-01-17 12:00:00,177.53,177.54,177.27,177.36,44441.0,153.0083,153.0169,152.7842,152.8618,44441.0
2018-01-17 12:05:00,177.31,178.08,177.29,178.08,11383.0,152.8187,153.4823,152.8014,153.4823,11383.0
2018-01-17 12:10:00,178.25,178.52,178.15,178.52,4774.0,153.6288,153.8615,153.5426,153.8615,4774.0
2018-01-17 12:15:00,178.52,178.61,178.43,178.61,1600.0,153.8615,153.9391,153.784,153.9391,1600.0
2018-01-17 12:20:00,178.47,178.54,178.02,178.35,15098.0,153.8184,153.8788,153.4306,153.715,15098.0
2018-01-17 12:25:00,178.42,178.44,178.25,178.36,1655.0,153.7753,153.7926,153.6288,153.7236,1655.0
2018-01-17 12:30:00,178.34,178.53,178.27,178.27,6546.0,153.7064,153.8702,153.6461,153.6461,6546.0
2018-01-17 12:35:00,178.31,178.35,178.14,178.33,2645.0,153.6805,153.715,153.534,153.6978,2645.0
2018-01-17 12:40:00,178.26,178.26,178.06,178.24,3000.0,153.6374,153.6374,153.4651,153.6202,3000.0
2018-01-17 12:45:00,178.29,178.41,178.29,178.31,2950.0,153.6633,153.7667,153.6633,153.6805,2950.0
2018-01-17 12:50:00,178.45,178.45,178.3,178.4,2700.0,153.8012,153.8012,153.6719,153.7581,2700.0
2018-01-17 12:55:00,178.49,178.5,178.24,178.26,3122.0,153.8357,153.8443,153.6202,153.6374,3122.0
2018-01-17 13:00:00,178.31,178.41,178.22,178.22,3188.0,153.6805,153.7667,153.603,153.603,3188.0
2018-01-17 13:05:00,178.24,178.25,178.0,178.01,7201.0,153.6202,153.6288,153.4134,153.422,7201.0
2018-01-17 13:10:00,178.01,178.04,177.94,177.97,600.0,153.422,153.4478,153.3616,153.3875,600.0
2018-01-17 13:15:00,178.06,178.07,177.9,177.9,3066.0,153.4651,153.4737,153.3272,153.3272,3066.0
2018-01-17 13:20:00,177.87,178.16,177.87,178.12,1786.0,153.3013,153.5513,153.3013,153.5168,1786.0
2018-01-17 13:25:00,178.08,178.11,178.01,178.02,1483.0,153.4823,153.5082,153.422,153.4306,1483.0
2018-01-17 13:30:00,178.03,178.05,177.8,177.8,2400.0,153.4392,153.4565,153.241,153.241,2400.0
2018-01-17 13:35:00,177.88,178.1,177.88,178.0,4825.0,153.3099,153.4995,153.3099,153.4134,4825.0
2018-01-17 13:40:00,178.08,178.13,177.82,177.85,4443.0,153.4823,153.5254,153.2582,153.2841,4443.0
2018-01-17 13:45:00,177.81,177.93,177.79,177.85,1116.0,153.2496,153.353,153.2324,153.2841,1116.0
2018-01-17 13:50:00,177.87,178.09,177.87,178.02,2298.0,153.3013,153.4909,153.3013,153.4306,2298.0
2018-01-17 13:55:00,178.07,178.21,178.0,178.17,6749.0,153.4737,153.5944,153.4134,153.5599,6749.0
2018-01-17 14:00:00,178.22,178.49,178.22,178.49,2665.0,153.603,153.8357,153.603,153.8357,2665.0
2018-01-17 14:05:00,178.49,178.52,178.38,178.47,2935.0,153.8357,153.8615,153.7409,153.8184,2935.0
2018-01-17 14:10:00,178.44,178.47,178.28,178.46,4238.0,153.7926,153.8184,153.6547,153.8098,4238.0
2018-01-17 14:15:00,178.46,178.49,178.33,178.43,7003.0,153.8098,153.8357,153.6978,153.784,7003.0
2018-01-17 14:20:00,178.43,178.43,178.29,178.41,11538.0,153.784,153.784,153.6633,153.7667,11538.0
2018-01-17 14:25:00,178.43,178.46,178.39,178.46,2225.0,153.784,153.8098,153.7495,153.8098,2225.0
2018-01-17 14:30:00,178.43,178.49,178.37,178.38,8676.0,153.784,153.8357,153.7323,153.7409,8676.0
2018-01-17 14:35:00,178.46,178.47,178.4,178.45,3128.0,153.8098,153.8184,153.7581,153.8012,3128.0
2018-01-17 14:40:00,178.44,178.52,178.42,178.49,6264.0,153.7926,153.8615,153.7753,153.8357,6264.0
2018-01-17 14:45:00,178.52,178.8,178.52,178.8,4125.0,153.8615,154.1029,153.8615,154.1029,4125.0
2018-01-17 14:50:00,178.8,178.89,178.72,178.87,4778.0,154.1029,154.1804,154.0339,154.1632,4778.0
2018-01-17 14:55:00,178.87,178.97,178.85,178.95,2051.0,154.1632,154.2494,154.146,154.2321,2051.0
2018-01-17 15:00:00,178.91,179.11,178.91,179.07,4535.0,154.1977,154.37,154.1977,154.3356,4535.0
2018-01-17 15:05:00,179.1,179.23,179.08,179.22,4098.0,154.3614,154.4735,154.3442,154.4648,4098.0
2018-01-17 15:10:00,179.24,179.27,179.0,179.0,4587.0,154.4821,154.5079,154.2752,154.2752,4587.0
2018-01-17 15:15:00,179.06,179.14,179.02,179.02,5703.0,154.3269,154.3959,154.2925,154.2925,5703.0
2018-01-17 15:20:00,179.02,179.06,178.94,178.96,3515.0,154.2925,154.3269,154.2235,154.2408,3515.0
2018-01-17 15:25:00,178.94,179.0,178.85,178.92,4475.0,154.2235,154.2752,154.146,154.2063,4475.0
2018-01-17 15:30:00,178.92,179.0,178.85,178.95,11311.0,154.2063,154.2752,154.146,154.2321,11311.0
2018-01-17 15:35:00,178.97,179.09,178.91,179.08,7365.0,154.2494,154.3528,154.1977,154.3442,7365.0
2018-01-17 15:40:00,179.09,179.09,178.89,178.89,6000.0,154.3528,154.3528,154.1804,154.1804,6000.0
2018-01-17 15:45:00,178.94,178.94,178.48,178.49,14372.0,154.2235,154.2235,153.8271,153.8357,14372.0
2018-01-17 15:50:00,178.53,178.61,178.24,178.37,18252.0,153.8702,153.9391,153.6202,153.7323,18252.0
2018-01-17 15:55:00,178.35,178.49,178.21,178.46,36687.0,153.715,153.8357,153.5944,153.8098,36687.0
2018-01-18 09:30:00,178.5,180.41,178.5,180.41,20034.0,153.8443,155.4905,153.8443,155.4905,20034.0
2018-01-18 09:35:00,180.19,180.21,179.78,180.09,18777.0,155.3009,155.3181,154.9475,155.2147,18777.0
2018-01-18 09:40:00,180.09,180.11,179.33,179.45,7220.0,155.2147,155.2319,154.5597,154.6631,7220.0
2018-01-18 09:45:00,179.7,179.87,179.47,179.65,6629.0,154.8785,155.0251,154.6803,154.8355,6629.0
2018-01-18 09:50:00,179.77,179.95,179.67,179.77,3212.0,154.9389,155.094,154.8527,154.9389,3212.0
2018-01-18 09:55:00,179.99,180.28,179.8,180.22,6945.0,155.1285,155.3784,154.9647,155.3267,6945.0
2018-01-18 10:00:00,180.21,180.51,180.14,180.51,7914.0,155.3181,155.5767,155.2578,155.5767,7914.0
2018-01-18 10:05:00,180.51,180.8,180.4,180.8,13867.0,155.5767,155.8266,155.4819,155.8266,13867.0
2018-01-18 10:10:00,180.9,180.9,180.32,180.58,6981.0,155.9128,155.9128,155.4129,155.637,6981.0
2018-01-18 10:15:00,180.34,180.46,180.19,180.24,14910.0,155.4301,155.5336,155.3009,155.344,14910.0
2018-01-18 10:20:00,180.31,180.32,179.41,179.41,15063.0,155.4043,155.4129,154.6286,154.6286,15063.0
2018-01-18 10:25:00,179.35,179.74,179.34,179.68,15337.0,154.5769,154.913,154.5683,154.8613,15337.0
2018-01-18 10:30:00,179.6,179.95,179.6,179.81,5359.0,154.7924,155.094,154.7924,154.9734,5359.0
2018-01-18 10:35:00,179.86,180.11,179.81,180.1,6947.0,155.0164,155.2319,154.9734,155.2233,6947.0
2018-01-18 10:40:00,180.19,180.23,179.95,180.0,3611.0,155.3009,155.3353,155.094,155.1371,3611.0
2018-01-18 10:45:00,180.06,180.14,179.76,179.78,6079.0,155.1888,155.2578,154.9303,154.9475,6079.0
2018-01-18 10:50:00,179.74,179.76,179.44,179.54,14456.0,154.913,154.9303,154.6545,154.7406,14456.0
2018-01-18 10:55:00,179.53,179.65,179.38,179.45,5892.0,154.732,154.8355,154.6027,154.6631,5892.0
2018-01-18 11:00:00,179.42,179.56,179.14,179.4,9126.0,154.6372,154.7579,154.3959,154.62,9126.0
2018-01-18 11:05:00,179.52,179.69,179.44,179.65,1638.0,154.7234,154.8699,154.6545,154.8355,1638.0
2018-01-18 11:10:00,179.59,179.66,179.24,179.66,4186.0,154.7837,154.8441,154.4821,154.8441,4186.0
2018-01-18 11:15:00,179.68,179.88,179.56,179.88,4438.0,154.8613,155.0337,154.7579,155.0337,4438.0
2018-01-18 11:20:00,179.84,179.86,179.23,179.43,10331.0,154.9992,155.0164,154.4735,154.6458,10331.0
2018-01-18 11:25:00,179.37,179.45,179.08,179.28,6086.0,154.5941,154.6631,154.3442,154.5166,6086.0
2018-01-18 11:30:00,179.38,179.38,179.03,179.31,3280.0,154.6027,154.6027,154.3011,154.5424,3280.0
2018-01-18 11:35:00,179.34,179.36,179.17,179.24,2450.0,154.5683,154.5855,154.4218,154.4821,2450.0
2018-01-18 11:40:00,179.18,179.29,178.76,178.82,8258.0,154.4304,154.5252,154.0684,154.1201,8258.0
2018-01-18 11:45:00,178.81,178.9,178.6,178.9,8275.0,154.1115,154.189,153.9305,154.189,8275.0
2018-01-18 11:50:00,178.94,178.94,178.73,178.79,5610.0,154.2235,154.2235,154.0425,154.0942,5610.0
2018-01-18 11:55:00,178.75,178.82,178.66,178.66,5590.0,154.0598,154.1201,153.9822,153.9822,5590.0
2018-01-18 12:00:00,178.66,178.79,178.58,178.62,5993.0,153.9822,154.0942,153.9132,153.9477,5993.0
2018-01-18 12:05:00,178.59,178.69,178.48,178.48,2847.0,153.9219,154.0081,153.8271,153.8271,2847.0
2018-01-18 12:10:00,178.47,178.61,178.34,178.45,3757.0,153.8184,153.9391,153.7064,153.8012,3757.0
2018-01-18 12:15:00,178.46,178.54,178.42,178.51,1782.0,153.8098,153.8788,153.7753,153.8529,1782.0
2018-01-18 12:20:00,178.54,178.55,178.34,178.34,3202.0,153.8788,153.8874,153.7064,153.7064,3202.0
2018-01-18 12:25:00,178.38,178.42,178.29,178.29,1584.0,153.7409,153.7753,153.6633,153.6633,1584.0
2018-01-18 12:30:00,178.3,178.43,178.3,178.34,2800.0,153.6719,153.784,153.6719,153.7064,2800.0
2018-01-18 12:35:00,178.38,178.42,178.32,178.32,2154.0,153.7409,153.7753,153.6892,153.6892,2154.0
2018-01-18 12:40:00,178.34,178.34,178.3,178.34,700.0,153.7064,153.7064,153.6719,153.7064,700.0
2018-01-18 12:45:00,178.35,178.37,178.22,178.28,3697.0,153.715,153.7323,153.603,153.6547,3697.0
2018-01-18 12:50:00,178.28,178.28,178.11,178.18,5320.0,153.6547,153.6547,153.5082,153.5685,5320.0
2018-01-18 12:55:00,178.26,178.3,178.22,178.27,1800.0,153.6374,153.6719,153.603,153.6461,1800.0
2018-01-18 13:00:00,178.27,178.32,178.09,178.13,1559.0,153.6461,153.6892,153.4909,153.5254,1559.0
2018-01-18 13:05:00,178.1,178.28,178.1,178.15,2812.0,153.4995,153.6547,153.4995,153.5426,2812.0
2018-01-18 13:10:00,178.13,178.26,178.11,178.14,2135.0,153.5254,153.6374,153.5082,153.534,2135.0
2018-01-18 13:15:00,178.15,178.18,178.04,178.1,1741.0,153.5426,153.5685,153.4478,153.4995,1741.0
2018-01-18 13:20:00,178.07,178.11,178.02,178.02,1400.0,153.4737,153.5082,153.4306,153.4306,1400.0
2018-01-18 13:25:00,178.02,178.04,177.94,178.03,4143.0,153.4306,153.4478,153.3616,153.4392,4143.0
2018-01-18 13:30:00,177.99,178.05,177.95,178.02,1677.0,153.4047,153.4565,153.3703,153.4306,1677.0
2018-01-18 13:35:00,178.01,178.1,177.98,178.06,7209.0,153.422,153.4995,153.3961,153.4651,7209.0
2018-01-18 13:40:00,178.1,178.11,178.03,178.08,3000.0,153.4995,153.5082,153.4392,153.4823,3000.0
2018-01-18 13:45:00,178.04,178.1,178.02,178.06,2702.0,153.4478,153.4995,153.4306,153.4651,2702.0
2018-01-18 13:50:00,178.03,178.1,177.99,177.99,8077.0,153.4392,153.4995,153.4047,153.4047,8077.0
2018-01-18 13:55:00,177.98,178.11,177.95,178.05,7608.0,153.3961,153.5082,153.3703,153.4565,7608.0
2018-01-18 14:00:00,178.05,178.19,177.91,178.14,8412.0,153.4565,153.5771,153.3358,153.534,8412.0
2018-01-18 14:05:00,178.2,178.2,178.05,178.11,4977.0,153.5857,153.5857,153.4565,153.5082,4977.0
2018-01-18 14:10:00,178.13,178.13,177.92,177.99,3512.0,153.5254,153.5254,153.3444,153.4047,3512.0
2018-01-18 14:15:00,178.0,178.09,177.95,178.02,2906.0,153.4134,153.4909,153.3703,153.4306,2906.0
2018-01-18 14:20:00,178.02,178.06,177.96,178.01,2348.0,153.4306,153.4651,153.3789,153.422,2348.0
2018-01-18 14:25:00,178.03,178.1,177.94,177.94,2838.0,153.4392,153.4995,153.3616,153.3616,2838.0
2018-01-18 14:30:00,177.98,178.07,177.91,177.92,9633.0,153.3961,153.4737,153.3358,153.3444,9633.0
2018-01-18 14:35:00,177.98,178.09,177.95,177.96,2459.0,153.3961,153.4909,153.3703,153.3789,2459.0
2018-01-18 14:40:00,177.91,177.95,177.87,177.93,5310.0,153.3358,153.3703,153.3013,153.353,5310.0
2018-01-18 14:45:00,177.95,177.97,177.68,177.73,9169.0,153.3703,153.3875,153.1376,153.1807,9169.0
2018-01-18 14:50:00,177.73,177.84,177.71,177.83,7439.0,153.1807,153.2755,153.1634,153.2668,7439.0
2018-01-18 14:55:00,177.78,177.78,177.64,177.64,6315.0,153.2237,153.2237,153.1031,153.1031,6315.0
2018-01-18 15:00:00,177.61,177.67,177.58,177.66,5500.0,153.0772,153.1289,153.0514,153.1203,5500.0
2018-01-18 15:05:00,177.62,177.84,177.62,177.83,5473.0,153.0858,153.2755,153.0858,153.2668,5473.0
2018-01-18 15:10:00,177.8,177.81,177.73,177.79,2794.0,153.241,153.2496,153.1807,153.2324,2794.0
2018-01-18 15:15:00,177.82,177.93,177.81,177.93,6634.0,153.2582,153.353,153.2496,153.353,6634.0
2018-01-18 15:20:00,177.95,177.97,177.83,177.88,10131.0,153.3703,153.3875,153.2668,153.3099,10131.0
2018-01-18 15:25:00,177.88,177.91,177.7,177.77,4252.0,153.3099,153.3358,153.1548,153.2151,4252.0
2018-01-18 15:30:00,177.75,177.77,177.23,177.4,8000.0,153.1979,153.2151,152.7497,152.8962,8000.0
2018-01-18 15:35:00,177.38,177.47,177.24,177.44,8494.0,152.879,152.9566,152.7583,152.9307,8494.0
2018-01-18 15:40:00,177.42,177.57,177.42,177.53,8019.0,152.9135,153.0428,152.9135,153.0083,8019.0
2018-01-18 15:45:00,177.57,177.6,177.5,177.58,15871.0,153.0428,153.0686,152.9824,153.0514,15871.0
2018-01-18 15:50:00,177.64,177.7,177.45,177.47,14401.0,153.1031,153.1548,152.9393,152.9566,14401.0
2018-01-18 15:55:00,177.45,177.69,177.45,177.59,34739.0,152.9393,153.1462,152.9393,153.06,34739.0
2018-01-19 09:30:00,178.01,178.78,177.87,178.66,69962.0,153.422,154.0856,153.3013,153.9822,69962.0
2018-01-19 09:35:00,178.65,178.76,178.18,178.36,5562.0,153.9736,154.0684,153.5685,153.7236,5562.0
2018-01-19 09:40:00,178.56,179.38,178.55,179.38,6442.0,153.896,154.6027,153.8874,154.6027,6442.0
2018-01-19 09:45:00,179.5,179.84,179.45,179.79,8432.0,154.7062,154.9992,154.6631,154.9561,8432.0
2018-01-19 09:50:00,179.79,180.08,179.71,180.04,10716.0,154.9561,155.2061,154.8872,155.1716,10716.0
2018-01-19 09:55:00,180.03,180.42,179.92,180.37,10059.0,155.163,155.4991,155.0682,155.456,10059.0
2018-01-19 10:00:00,180.2,180.21,179.41,179.41,12446.0,155.3095,155.3181,154.6286,154.6286,12446.0
2018-01-19 10:05:00,179.34,179.46,179.15,179.46,10175.0,154.5683,154.6717,154.4045,154.6717,10175.0
2018-01-19 10:10:00,179.31,179.46,178.63,178.9,19669.0,154.5424,154.6717,153.9563,154.189,19669.0
2018-01-19 10:15:00,178.81,178.98,178.64,178.92,4595.0,154.1115,154.258,153.965,154.2063,4595.0
2018-01-19 10:20:00,178.84,178.92,178.64,178.78,6537.0,154.1373,154.2063,153.965,154.0856,6537.0
2018-01-19 10:25:00,178.89,179.33,178.86,179.08,13220.0,154.1804,154.5597,154.1546,154.3442,13220.0
2018-01-19 10:30:00,179.08,179.12,178.41,178.45,5948.0,154.3442,154.3787,153.7667,153.8012,5948.0
2018-01-19 10:35:00,178.46,178.49,178.04,178.05,7615.0,153.8098,153.8357,153.4478,153.4565,7615.0
2018-01-19 10:40:00,177.91,178.09,177.9,178.06,3004.0,153.3358,153.4909,153.3272,153.4651,3004.0
2018-01-19 10:45:00,178.16,178.16,177.49,177.66,6915.0,153.5513,153.5513,152.9738,153.1203,6915.0
2018-01-19 10:50:00,177.66,177.9,177.65,177.8,5023.0,153.1203,153.3272,153.1117,153.241,5023.0
2018-01-19 10:55:00,177.77,177.77,177.4,177.49,5809.0,153.2151,153.2151,152.8962,152.9738,5809.0
2018-01-19 11:00:00,177.45,177.52,177.06,177.39,5886.0,152.9393,152.9997,152.6032,152.8876,5886.0
2018-01-19 11:05:00,177.46,177.84,177.04,177.66,12868.0,152.948,153.2755,152.586,153.1203,12868.0
2018-01-19 11:10:00,177.66,177.78,177.52,177.52,3627.0,153.1203,153.2237,152.9997,152.9997,3627.0
2018-01-19 11:15:00,177.52,177.75,177.5,177.74,4620.0,152.9997,153.1979,152.9824,153.1893,4620.0
2018-01-19 11:20:00,177.65,177.7,177.49,177.55,12171.0,153.1117,153.1548,152.9738,153.0255,12171.0
2018-01-19 11:25:00,177.56,177.67,177.48,177.62,9941.0,153.0341,153.1289,152.9652,153.0858,9941.0
2018-01-19 11:30:00,177.59,177.7,177.37,177.37,13826.0,153.06,153.1548,152.8704,152.8704,13826.0
2018-01-19 11:35:00,177.37,178.08,177.34,177.94,25016.0,152.8704,153.4823,152.8445,153.3616,25016.0
2018-01-19 11:40:00,178.05,178.06,177.39,177.46,13564.0,153.4565,153.4651,152.8876,152.948,13564.0
2018-01-19 11:45:00,177.4,177.48,177.19,177.35,12825.0,152.8962,152.9652,152.7152,152.8531,12825.0
2018-01-19 11:50:00,177.22,177.54,177.22,177.5,4700.0,152.7411,153.0169,152.7411,152.9824,4700.0
2018-01-19 11:55:00,177.48,177.48,177.32,177.42,3959.0,152.9652,152.9652,152.8273,152.9135,3959.0
2018-01-19 12:00:00,177.45,177.5,177.33,177.46,3674.0,152.9393,152.9824,152.8359,152.948,3674.0
2018-01-19 12:05:00,177.5,177.56,177.42,177.5,6626.0,152.9824,153.0341,152.9135,152.9824,6626.0
2018-01-19 12:10:00,177.49,177.56,177.33,177.56,27494.0,152.9738,153.0341,152.8359,153.0341,27494.0
2018-01-19 12:15:00,177.61,177.64,177.45,177.51,6285.0,153.0772,153.1031,152.9393,152.991,6285.0
2018-01-19 12:20:00,177.53,177.63,177.5,177.59,6575.0,153.0083,153.0945,152.9824,153.06,6575.0
2018-01-19 12:25:00,177.53,177.68,177.53,177.68,1703.0,153.0083,153.1376,153.0083,153.1376,1703.0
2018-01-19 12:30:00,177.58,177.62,177.47,177.62,8786.0,153.0514,153.0858,152.9566,153.0858,8786.0
2018-01-19 12:35:00,177.57,177.64,177.5,177.58,5598.0,153.0428,153.1031,152.9824,153.0514,5598.0
2018-01-19 12:40:00,177.51,177.63,177.51,177.57,11834.0,152.991,153.0945,152.991,153.0428,11834.0
2018-01-19 12:45:00,177.59,177.7,177.52,177.68,13069.0,153.06,153.1548,152.9997,153.1376,13069.0
2018-01-19 12:50:00,177.67,177.77,177.54,177.69,14620.0,153.1289,153.2151,153.0169,153.1462,14620.0
2018-01-19 12:55:00,177.7,177.8,177.59,177.66,13995.0,153.1548,153.241,153.06,153.1203,13995.0
2018-01-19 13:00:00,177.68,177.76,177.61,177.74,8018.0,153.1376,153.2065,153.0772,153.1893,8018.0
2018-01-19 13:05:00,177.78,177.78,177.63,177.71,3510.0,153.2237,153.2237,153.0945,153.1634,3510.0
2018-01-19 13:10:00,177.74,177.87,177.72,177.75,10881.0,153.1893,153.3013,153.172,153.1979,10881.0
2018-01-19 13:15:00,177.73,177.93,177.73,177.88,12100.0,153.1807,153.353,153.1807,153.3099,12100.0
2018-01-19 13:20:00,177.88,177.89,177.8,177.8,3570.0,153.3099,153.3186,153.241,153.241,3570.0
2018-01-19 13:25:00,177.77,177.85,177.77,177.8,9100.0,153.2151,153.2841,153.2151,153.241,9100.0
2018-01-19 13:30:00,177.85,177.86,177.72,177.72,9982.0,153.2841,153.2927,153.172,153.172,9982.0
2018-01-19 13:35:00,177.75,177.89,177.75,177.87,7339.0,153.1979,153.3186,153.1979,153.3013,7339.0
2018-01-19 13:40:00,177.84,178.32,177.83,178.32,4603.0,153.2755,153.6892,153.2668,153.6892,4603.0
2018-01-19 13:45:00,178.25,178.31,178.13,178.17,4704.0,153.6288,153.6805,153.5254,153.5599,4704.0
2018-01-19 13:50:00,178.14,178.27,178.11,178.22,2900.0,153.534,153.6461,153.5082,153.603,2900.0
2018-01-19 13:55:00,178.25,178.25,178.11,178.16,2292.0,153.6288,153.6288,153.5082,153.5513,2292.0
2018-01-19 14:00:00,178.23,178.26,178.14,178.14,2334.0,153.6116,153.6374,153.534,153.534,2334.0
2018-01-19 14:05:00,178.13,178.13,177.87,177.87,4250.0,153.5254,153.5254,153.3013,153.3013,4250.0
2018-01-19 14:10:00,177.89,178.05,177.84,178.05,2870.0,153.3186,153.4565,153.2755,153.4565,2870.0
2018-01-19 14:15:00,178.05,178.19,177.99,178.19,1700.0,153.4565,153.5771,153.4047,153.5771,1700.0
2018-01-19 14:20:00,178.24,178.3,178.09,178.19,4809.0,153.6202,153.6719,153.4909,153.5771,4809.0
2018-01-19 14:25:00,178.19,178.28,178.14,178.2,4322.0,153.5771,153.6547,153.534,153.5857,4322.0
2018-01-19 14:30:00,178.31,178.55,178.25,178.45,15541.0,153.6805,153.8874,153.6288,153.8012,15541.0
2018-01-19 14:35:00,178.49,178.54,178.36,178.36,2624.0,153.8357,153.8788,153.7236,153.7236,2624.0
2018-01-19 14:40:00,178.31,178.44,178.28,178.41,2535.0,153.6805,153.7926,153.6547,153.7667,2535.0
2018-01-19 14:45:00,178.43,178.49,178.38,178.39,4416.0,153.784,153.8357,153.7409,153.7495,4416.0
2018-01-19 14:50:00,178.41,178.57,178.4,178.53,5500.0,153.7667,153.9046,153.7581,153.8702,5500.0
2018-01-19 14:55:00,178.55,178.56,178.25,178.28,5363.0,153.8874,153.896,153.6288,153.6547,5363.0
2018-01-19 15:00:00,178.28,178.36,178.2,178.3,4937.0,153.6547,153.7236,153.5857,153.6719,4937.0
2018-01-19 15:05:00,178.29,178.32,178.2,178.26,4448.0,153.6633,153.6892,153.5857,153.6374,4448.0
2018-01-19 15:10:00,178.26,178.5,178.26,178.5,5450.0,153.6374,153.8443,153.6374,153.8443,5450.0
2018-01-19 15:15:00,178.43,178.54,178.37,178.53,8113.0,153.784,153.8788,153.7323,153.8702,8113.0
2018-01-19 15:20:00,178.51,178.74,178.51,178.71,8859.0,153.8529,154.0511,153.8529,154.0253,8859.0
2018-01-19 15:25:00,178.7,178.84,178.68,178.77,10205.0,154.0167,154.1373,153.9994,154.077,10205.0
2018-01-19 15:30:00,178.83,178.89,178.72,178.75,7885.0,154.1287,154.1804,154.0339,154.0598,7885.0
2018-01-19 15:35:00,178.77,178.8,178.71,178.76,7963.0,154.077,154.1029,154.0253,154.0684,7963.0
2018-01-19 15:40:00,178.75,178.85,178.74,178.83,8402.0,154.0598,154.146,154.0511,154.1287,8402.0
2018-01-19 15:45:00,178.86,178.87,178.67,178.77,12900.0,154.1546,154.1632,153.9908,154.077,12900.0
2018-01-19 15:50:00,178.8,178.83,178.67,178.77,12213.0,154.1029,154.1287,153.9908,154.077,12213.0
2018-01-19 15:55:00,178.8,178.93,178.71,178.87,35804.0,154.1029,154.2149,154.0253,154.1632,35804.0
2018-01-22 09:30:00,178.9,179.29,178.03,178.33,28410.0,154.189,154.5252,153.4392,153.6978,28410.0
2018-01-22 09:35:00,178.06,178.54,177.8,178.0,7245.0,153.4651,153.8788,153.241,153.4134,7245.0
2018-01-22 09:40:00,178.0,178.08,177.57,177.65,4100.0,153.4134,153.4823,153.0428,153.1117,4100.0
2018-01-22 09:45:00,177.39,177.8,177.35,177.73,5877.0,152.8876,153.241,152.8531,153.1807,5877.0
2018-01-22 09:50:00,177.8,178.03,177.46,177.46,14460.0,153.241,153.4392,152.948,152.948,14460.0
2018-01-22 09:55:00,177.47,177.93,177.47,177.82,3424.0,152.9566,153.353,152.9566,153.2582,3424.0
2018-01-22 10:00:00,177.82,178.12,177.8,177.8,5666.0,153.2582,153.5168,153.241,153.241,5666.0
2018-01-22 10:05:00,177.79,177.95,177.58,177.95,4526.0,153.2324,153.3703,153.0514,153.3703,4526.0
2018-01-22 10:10:00,177.95,178.19,177.92,178.09,6127.0,153.3703,153.5771,153.3444,153.4909,6127.0
2018-01-22 10:15:00,178.13,178.45,178.01,178.25,13130.0,153.5254,153.8012,153.422,153.6288,13130.0
2018-01-22 10:20:00,178.34,178.35,178.17,178.17,3003.0,153.7064,153.715,153.5599,153.5599,3003.0
2018-01-22 10:25:00,178.16,178.16,177.88,177.88,5747.0,153.5513,153.5513,153.3099,153.3099,5747.0
2018-01-22 10:30:00,177.97,178.08,177.89,178.06,6061.0,153.3875,153.4823,153.3186,153.4651,6061.0
2018-01-22 10:35:00,178.06,178.19,178.06,178.07,5062.0,153.4651,153.5771,153.4651,153.4737,5062.0
2018-01-22 10:40:00,178.1,178.18,177.79,177.79,9594.0,153.4995,153.5685,153.2324,153.2324,9594.0
2018-01-22 10:45:00,177.83,178.01,177.78,177.98,3056.0,153.2668,153.422,153.2237,153.3961,3056.0
2018-01-22 10:50:00,177.99,178.1,177.83,177.83,4070.0,153.4047,153.4995,153.2668,153.2668,4070.0
2018-01-22 10:55:00,177.78,177.94,177.78,177.79,3510.0,153.2237,153.3616,153.2237,153.2324,3510.0
2018-01-22 11:00:00,177.78,178.08,177.73,177.98,5431.0,153.2237,153.4823,153.1807,153.3961,5431.0
2018-01-22 11:05:00,177.96,178.13,177.93,178.05,3700.0,153.3789,153.5254,153.353,153.4565,3700.0
2018-01-22 11:10:00,178.1,178.14,177.89,177.91,9041.0,153.4995,153.534,153.3186,153.3358,9041.0
2018-01-22 11:15:00,177.89,178.01,177.87,177.93,15943.0,153.3186,153.422,153.3013,153.353,15943.0
2018-01-22 11:20:00,177.95,178.02,177.87,177.9,8458.0,153.3703,153.4306,153.3013,153.3272,8458.0
2018-01-22 11:25:00,177.91,178.03,177.72,177.74,24800.0,153.3358,153.4392,153.172,153.1893,24800.0
2018-01-22 11:30:00,177.72,177.99,177.71,177.97,4475.0,153.172,153.4047,153.1634,153.3875,4475.0
2018-01-22 11:35:00,177.97,178.22,177.86,178.22,12807.0,153.3875,153.603,153.2927,153.603,12807.0
2018-01-22 11:40:00,178.18,178.18,177.93,177.93,25360.0,153.5685,153.5685,153.353,153.353,25360.0
2018-01-22 11:45:00,178.03,178.03,177.86,177.91,3015.0,153.4392,153.4392,153.2927,153.3358,3015.0
2018-01-22 11:50:00,177.9,177.95,177.85,177.92,3506.0,153.3272,153.3703,153.2841,153.3444,3506.0
2018-01-22 11:55:00,177.9,178.0,177.75,177.97,8332.0,153.3272,153.4134,153.1979,153.3875,8332.0
2018-01-22 12:00:00,177.99,178.1,177.97,178.08,33415.0,153.4047,153.4995,153.3875,153.4823,33415.0
2018-01-22 12:05:00,178.1,178.13,177.92,177.93,9109.0,153.4995,153.5254,153.3444,153.353,9109.0
2018-01-22 12:10:00,177.93,178.08,177.93,177.94,6446.0,153.353,153.4823,153.353,153.3616,6446.0
2018-01-22 12:15:00,177.98,178.02,177.98,178.02,1600.0,153.3961,153.4306,153.3961,153.4306,1600.0
2018-01-22 12:20:00,178.01,178.1,178.01,178.05,6164.0,153.422,153.4995,153.422,153.4565,6164.0
2018-01-22 12:25:00,178.06,178.11,177.98,177.98,1900.0,153.4651,153.5082,153.3961,153.3961,1900.0
2018-01-22 12:30:00,178.0,178.02,177.88,177.96,8900.0,153.4134,153.4306,153.3099,153.3789,8900.0
2018-01-22 12:35:00,177.98,178.03,177.97,177.97,5600.0,153.3961,153.4392,153.3875,153.3875,5600.0
2018-01-22 12:40:00,178.0,178.16,177.97,178.12,10242.0,153.4134,153.5513,153.3875,153.5168,10242.0
2018-01-22 12:45:00,178.1,178.1,177.98,178.03,4223.0,153.4995,153.4995,153.3961,153.4392,4223.0
2018-01-22 12:50:00,178.03,178.08,178.02,178.06,2000.0,153.4392,153.4823,153.4306,153.4651,2000.0
2018-01-22 12:55:00,178.03,178.04,177.87,177.88,2640.0,153.4392,153.4478,153.3013,153.3099,2640.0
2018-01-22 13:00:00,177.88,177.9,177.84,177.9,1600.0,153.3099,153.3272,153.2755,153.3272,1600.0
2018-01-22 13:05:00,177.92,178.06,177.88,178.06,22349.0,153.3444,153.4651,153.3099,153.4651,22349.0
2018-01-22 13:10:00,178.06,178.16,178.05,178.07,8110.0,153.4651,153.5513,153.4565,153.4737,8110.0
2018-01-22 13:15:00,178.07,178.18,178.03,178.11,14535.0,153.4737,153.5685,153.4392,153.5082,14535.0
2018-01-22 13:20:00,178.13,178.13,177.99,178.0,2665.0,153.5254,153.5254,153.4047,153.4134,2665.0
2018-01-22 13:25:00,178.03,178.06,177.97,178.03,2233.0,153.4392,153.4651,153.3875,153.4392,2233.0
2018-01-22 13:30:00,178.02,178.06,177.73,177.73,15414.0,153.4306,153.4651,153.1807,153.1807,15414.0
2018-01-22 13:35:00,177.86,178.18,177.8,178.1,27464.0,153.2927,153.5685,153.241,153.4995,27464.0
2018-01-22 13:40:00,178.09,178.12,177.86,177.99,14916.0,153.4909,153.5168,153.2927,153.4047,14916.0
2018-01-22 13:45:00,177.98,178.03,177.88,177.95,10665.0,153.3961,153.4392,153.3099,153.3703,10665.0
2018-01-22 13:50:00,177.99,178.07,177.92,178.04,33586.0,153.4047,153.4737,153.3444,153.4478,33586.0
2018-01-22 13:55:00,178.07,178.1,177.88,177.98,8530.0,153.4737,153.4995,153.3099,153.3961,8530.0
2018-01-22 14:00:00,178.02,178.04,177.9,177.92,8353.0,153.4306,153.4478,153.3272,153.3444,8353.0
2018-01-22 14:05:00,177.92,178.03,177.91,177.95,2726.0,153.3444,153.4392,153.3358,153.3703,2726.0
2018-01-22 14:10:00,177.96,178.01,177.89,178.0,3348.0,153.3789,153.422,153.3186,153.4134,3348.0
2018-01-22 14:15:00,177.99,178.01,177.94,178.0,54244.0,153.4047,153.422,153.3616,153.4134,54244.0
2018-01-22 14:20:00,178.01,178.05,177.74,177.85,13181.0,153.422,153.4565,153.1893,153.2841,13181.0
2018-01-22 14:25:00,177.85,177.96,177.84,177.9,2909.0,153.2841,153.3789,153.2755,153.3272,2909.0
2018-01-22 14:30:00,177.9,177.9,177.76,177.81,5565.0,153.3272,153.3272,153.2065,153.2496,5565.0
2018-01-22 14:35:00,177.83,178.01,177.83,177.99,4115.0,153.2668,153.422,153.2668,153.4047,4115.0
2018-01-22 14:40:00,177.99,178.03,177.89,177.89,14604.0,153.4047,153.4392,153.3186,153.3186,14604.0
2018-01-22 14:45:00,177.94,178.01,177.86,177.93,9300.0,153.3616,153.422,153.2927,153.353,9300.0
2018-01-22 14:50:00,177.89,177.96,177.89,177.92,4296.0,153.3186,153.3789,153.3186,153.3444,4296.0
2018-01-22 14:55:00,177.92,177.92,177.8,177.8,2700.0,153.3444,153.3444,153.241,153.241,2700.0
2018-01-22 15:00:00,177.8,177.84,177.55,177.55,12658.0,153.241,153.2755,153.0255,153.0255,12658.0
2018-01-22 15:05:00,177.66,177.66,177.38,177.43,8471.0,153.1203,153.1203,152.879,152.9221,8471.0
2018-01-22 15:10:00,177.44,177.45,177.27,177.28,7534.0,152.9307,152.9393,152.7842,152.7928,7534.0
2018-01-22 15:15:00,177.3,177.3,176.97,177.03,18545.0,152.8101,152.8101,152.5256,152.5773,18545.0
2018-01-22 15:20:00,177.12,177.2,177.1,177.1,8100.0,152.6549,152.7239,152.6377,152.6377,8100.0
2018-01-22 15:25:00,177.1,177.1,176.83,176.83,14129.0,152.6377,152.6377,152.405,152.405,14129.0
2018-01-22 15:30:00,176.82,177.18,176.81,177.08,21982.0,152.3964,152.7066,152.3877,152.6204,21982.0
2018-01-22 15:35:00,177.07,177.35,177.04,177.34,20163.0,152.6118,152.8531,152.586,152.8445,20163.0
2018-01-22 15:40:00,177.4,177.6,177.33,177.5,30619.0,152.8962,153.0686,152.8359,152.9824,30619.0
2018-01-22 15:45:00,177.54,177.9,177.53,177.89,23130.0,153.0169,153.3272,153.0083,153.3186,23130.0
2018-01-22 15:50:00,177.88,178.04,177.84,177.87,32782.0,153.3099,153.4478,153.2755,153.3013,32782.0
2018-01-22 15:55:00,177.9,178.0,177.83,177.97,49692.0,153.3272,153.4134,153.2668,153.3875,49692.0
2018-01-23 09:30:00,177.27,177.78,176.56,177.53,15353.0,152.7842,153.2237,152.1723,153.0083,15353.0
2018-01-23 09:35:00,178.18,178.18,177.58,178.03,4349.0,153.5685,153.5685,153.0514,153.4392,4349.0
2018-01-23 09:40:00,178.1,178.22,177.3,177.3,3900.0,153.4995,153.603,152.8101,152.8101,3900.0
2018-01-23 09:45:00,177.31,178.06,177.23,177.89,5165.0,152.8187,153.4651,152.7497,153.3186,5165.0
2018-01-23 09:50:00,177.92,177.92,176.93,176.94,9609.0,153.3444,153.3444,152.4912,152.4998,9609.0
2018-01-23 09:55:00,176.77,177.03,176.51,176.82,5650.0,152.3533,152.5773,152.1292,152.3964,5650.0
2018-01-23 10:00:00,176.88,176.97,176.68,176.77,3016.0,152.4481,152.5256,152.2757,152.3533,3016.0
2018-01-23 10:05:00,176.62,176.88,176.47,176.75,3141.0,152.224,152.4481,152.0947,152.336,3141.0
2018-01-23 10:10:00,176.86,176.99,176.66,176.9,4605.0,152.4308,152.5429,152.2585,152.4653,4605.0
2018-01-23 10:15:00,176.89,176.94,176.61,176.72,7976.0,152.4567,152.4998,152.2154,152.3102,7976.0
2018-01-23 10:20:00,176.78,176.86,176.27,176.45,22722.0,152.3619,152.4308,151.9223,152.0775,22722.0
2018-01-23 10:25:00,176.56,176.71,176.28,176.68,4117.0,152.1723,152.3015,151.9309,152.2757,4117.0
2018-01-23 10:30:00,176.75,177.02,176.67,176.96,17389.0,152.336,152.5687,152.2671,152.517,17389.0
2018-01-23 10:35:00,176.95,177.21,176.9,177.12,18737.0,152.5084,152.7325,152.4653,152.6549,18737.0
2018-01-23 10:40:00,177.18,177.18,176.96,177.03,12165.0,152.7066,152.7066,152.517,152.5773,12165.0
2018-01-23 10:45:00,177.01,177.13,176.96,177.0,13384.0,152.5601,152.6635,152.517,152.5515,13384.0
2018-01-23 10:50:00,177.03,177.25,177.0,177.25,10214.0,152.5773,152.767,152.5515,152.767,10214.0
2018-01-23 10:55:00,177.27,177.74,177.27,177.74,7152.0,152.7842,153.1893,152.7842,153.1893,7152.0
2018-01-23 11:00:00,177.75,178.03,177.74,178.03,12022.0,153.1979,153.4392,153.1893,153.4392,12022.0
2018-01-23 11:05:00,177.93,178.05,177.85,177.91,8265.0,153.353,153.4565,153.2841,153.3358,8265.0
2018-01-23 11:10:00,177.95,178.02,177.87,178.0,6518.0,153.3703,153.4306,153.3013,153.4134,6518.0
2018-01-23 11:15:00,178.03,178.03,177.88,177.9,13319.0,153.4392,153.4392,153.3099,153.3272,13319.0
2018-01-23 11:20:00,177.96,178.03,177.87,178.0,10778.0,153.3789,153.4392,153.3013,153.4134,10778.0
2018-01-23 11:25:00,178.0,178.07,177.88,177.89,7246.0,153.4134,153.4737,153.3099,153.3186,7246.0
2018-01-23 11:30:00,178.0,178.01,177.77,177.95,6080.0,153.4134,153.422,153.2151,153.3703,6080.0
2018-01-23 11:35:00,177.92,177.92,177.7,177.7,4500.0,153.3444,153.3444,153.1548,153.1548,4500.0
2018-01-23 11:40:00,177.84,177.85,177.6,177.74,3100.0,153.2755,153.2841,153.0686,153.1893,3100.0
2018-01-23 11:45:00,177.64,177.71,177.47,177.6,8223.0,153.1031,153.1634,152.9566,153.0686,8223.0
2018-01-23 11:50:00,177.47,177.81,177.44,177.69,5516.0,152.9566,153.2496,152.9307,153.1462,5516.0
2018-01-23 11:55:00,177.75,177.92,177.56,177.69,12400.0,153.1979,153.3444,153.0341,153.1462,12400.0
2018-01-23 12:00:00,177.68,177.9,177.67,177.88,6300.0,153.1376,153.3272,153.1289,153.3099,6300.0
2018-01-23 12:05:00,177.81,177.92,177.68,177.9,8179.0,153.2496,153.3444,153.1376,153.3272,8179.0
2018-01-23 12:10:00,177.84,178.02,177.83,177.98,6925.0,153.2755,153.4306,153.2668,153.3961,6925.0
2018-01-23 12:15:00,178.01,178.05,177.92,177.93,7099.0,153.422,153.4565,153.3444,153.353,7099.0
2018-01-23 12:20:00,177.97,178.1,177.96,178.06,4116.0,153.3875,153.4995,153.3789,153.4651,4116.0
2018-01-23 12:25:00,178.03,178.27,178.01,178.27,4517.0,153.4392,153.6461,153.422,153.6461,4517.0
2018-01-23 12:30:00,178.25,178.4,178.22,178.39,2433.0,153.6288,153.7581,153.603,153.7495,2433.0
2018-01-23 12:35:00,178.39,178.45,178.39,178.41,2287.0,153.7495,153.8012,153.7495,153.7667,2287.0
2018-01-23 12:40:00,178.38,178.41,178.08,178.13,6631.0,153.7409,153.7667,153.4823,153.5254,6631.0
2018-01-23 12:45:00,178.14,178.27,178.12,178.25,2900.0,153.534,153.6461,153.5168,153.6288,2900.0
2018-01-23 12:50:00,178.23,178.29,178.11,178.26,2706.0,153.6116,153.6633,153.5082,153.6374,2706.0
2018-01-23 12:55:00,178.27,178.55,178.27,178.55,3412.0,153.6461,153.8874,153.6461,153.8874,3412.0
2018-01-23 13:00:00,178.45,178.53,178.42,178.52,2754.0,153.8012,153.8702,153.7753,153.8615,2754.0
2018-01-23 13:05:00,178.51,178.62,178.43,178.62,5317.0,153.8529,153.9477,153.784,153.9477,5317.0
2018-01-23 13:10:00,178.6,178.6,178.46,178.57,2307.0,153.9305,153.9305,153.8098,153.9046,2307.0
2018-01-23 13:15:00,178.57,178.69,178.5,178.64,4719.0,153.9046,154.0081,153.8443,153.965,4719.0
2018-01-23 13:20:00,178.62,178.64,178.33,178.33,4343.0,153.9477,153.965,153.6978,153.6978,4343.0
2018-01-23 13:25:00,178.27,178.31,178.08,178.17,1974.0,153.6461,153.6805,153.4823,153.5599,1974.0
2018-01-23 13:30:00,178.18,178.23,178.13,178.19,3112.0,153.5685,153.6116,153.5254,153.5771,3112.0
2018-01-23 13:35:00,178.2,178.25,178.18,178.18,1900.0,153.5857,153.6288,153.5685,153.5685,1900.0
2018-01-23 13:40:00,178.25,178.53,178.25,178.44,7889.0,153.6288,153.8702,153.6288,153.7926,7889.0
2018-01-23 13:45:00,178.48,178.55,178.28,178.28,3642.0,153.8271,153.8874,153.6547,153.6547,3642.0
2018-01-23 13:50:00,178.31,178.41,178.31,178.41,700.0,153.6805,153.7667,153.6805,153.7667,700.0
2018-01-23 13:55:00,178.35,178.41,178.3,178.37,4865.0,153.715,153.7667,153.6719,153.7323,4865.0
2018-01-23 14:00:00,178.37,178.39,178.13,178.13,3400.0,153.7323,153.7495,153.5254,153.5254,3400.0
2018-01-23 14:05:00,178.13,178.19,178.06,178.19,17834.0,153.5254,153.5771,153.4651,153.5771,17834.0
2018-01-23 14:10:00,178.19,178.2,178.01,178.02,5400.0,153.5771,153.5857,153.422,153.4306,5400.0
2018-01-23 14:15:00,178.05,178.05,177.88,177.95,4552.0,153.4565,153.4565,153.3099,153.3703,4552.0
2018-01-23 14:20:00,177.9,178.15,177.89,178.15,25594.0,153.3272,153.5426,153.3186,153.5426,25594.0
2018-01-23 14:25:00,178.16,178.43,178.13,178.43,7569.0,153.5513,153.784,153.5254,153.784,7569.0
2018-01-23 14:30:00,178.39,178.47,178.35,178.4,4159.0,153.7495,153.8184,153.715,153.7581,4159.0
2018-01-23 14:35:00,178.43,178.58,178.42,178.42,5003.0,153.784,153.9132,153.7753,153.7753,5003.0
2018-01-23 14:40:00,178.5,178.54,178.47,178.51,5132.0,153.8443,153.8788,153.8184,153.8529,5132.0
2018-01-23 14:45:00,178.48,178.66,178.48,178.56,5659.0,153.8271,153.9822,153.8271,153.896,5659.0
2018-01-23 14:50:00,178.58,178.76,178.53,178.71,12372.0,153.9132,154.0684,153.8702,154.0253,12372.0
2018-01-23 14:55:00,178.7,178.76,178.6,178.6,10827.0,154.0167,154.0684,153.9305,153.9305,10827.0
2018-01-23 15:00:00,178.52,178.54,178.35,178.39,5901.0,153.8615,153.8788,153.715,153.7495,5901.0
2018-01-23 15:05:00,178.39,178.39,178.15,178.27,3245.0,153.7495,153.7495,153.5426,153.6461,3245.0
2018-01-23 15:10:00,178.25,178.31,178.02,178.08,9300.0,153.6288,153.6805,153.4306,153.4823,9300.0
2018-01-23 15:15:00,178.08,178.15,178.05,178.13,29740.0,153.4823,153.5426,153.4565,153.5254,29740.0
2018-01-23 15:20:00,178.13,178.36,178.12,178.36,6421.0,153.5254,153.7236,153.5168,153.7236,6421.0
2018-01-23 15:25:00,178.35,178.43,178.26,178.43,3348.0,153.715,153.784,153.6374,153.784,3348.0
2018-01-23 15:30:00,178.47,178.56,178.34,178.45,15493.0,153.8184,153.896,153.7064,153.8012,15493.0
2018-01-23 15:35:00,178.42,178.43,178.34,178.39,4078.0,153.7753,153.784,153.7064,153.7495,4078.0
2018-01-23 15:40:00,178.39,178.39,178.18,178.23,9964.0,153.7495,153.7495,153.5685,153.6116,9964.0
2018-01-23 15:45:00,178.28,178.52,178.28,178.51,15841.0,153.6547,153.8615,153.6547,153.8529,15841.0
2018-01-23 15:50:00,178.49,178.52,178.32,178.36,14556.0,153.8357,153.8615,153.6892,153.7236,14556.0
2018-01-23 15:55:00,178.38,178.48,178.3,178.4,43227.0,153.7409,153.8271,153.6719,153.7581,43227.0
2018-01-24 09:30:00,179.29,179.47,177.96,177.96,12622.0,154.5252,154.6803,153.3789,153.3789,12622.0
2018-01-24 09:35:00,177.96,178.26,177.66,177.75,9574.0,153.3789,153.6374,153.1203,153.1979,9574.0
2018-01-24 09:40:00,177.68,177.73,177.21,177.63,7400.0,153.1376,153.1807,152.7325,153.0945,7400.0
2018-01-24 09:45:00,177.49,178.58,177.49,178.46,15783.0,152.9738,153.9132,152.9738,153.8098,15783.0
2018-01-24 09:50:00,178.61,178.69,177.92,178.41,11046.0,153.9391,154.0081,153.3444,153.7667,11046.0
2018-01-24 09:55:00,178.39,179.07,178.34,178.64,17115.0,153.7495,154.3356,153.7064,153.965,17115.0
2018-01-24 10:00:00,178.5,178.85,177.86,178.59,28605.0,153.8443,154.146,153.2927,153.9219,28605.0
2018-01-24 10:05:00,178.57,179.08,178.51,178.99,8603.0,153.9046,154.3442,153.8529,154.2666,8603.0
2018-01-24 10:10:00,178.97,179.16,178.5,179.05,16103.0,154.2494,154.4131,153.8443,154.3183,16103.0
2018-01-24 10:15:00,179.09,179.34,178.84,179.11,13486.0,154.3528,154.5683,154.1373,154.37,13486.0
2018-01-24 10:20:00,179.05,179.22,178.87,178.88,27140.0,154.3183,154.4648,154.1632,154.1718,27140.0
2018-01-24 10:25:00,178.94,179.64,178.94,179.33,4700.0,154.2235,154.8268,154.2235,154.5597,4700.0
2018-01-24 10:30:00,179.16,179.6,179.15,179.58,14162.0,154.4131,154.7924,154.4045,154.7751,14162.0
2018-01-24 10:35:00,179.57,179.78,179.44,179.44,6961.0,154.7665,154.9475,154.6545,154.6545,6961.0
2018-01-24 10:40:00,179.52,179.75,179.45,179.47,6416.0,154.7234,154.9216,154.6631,154.6803,6416.0
2018-01-24 10:45:00,179.42,179.85,179.42,179.71,16962.0,154.6372,155.0078,154.6372,154.8872,16962.0
2018-01-24 10:50:00,179.8,179.82,179.33,179.69,7436.0,154.9647,154.982,154.5597,154.8699,7436.0
2018-01-24 10:55:00,179.67,179.8,179.47,179.52,7100.0,154.8527,154.9647,154.6803,154.7234,7100.0
2018-01-24 11:00:00,179.65,179.91,179.58,179.91,4762.0,154.8355,155.0595,154.7751,155.0595,4762.0
2018-01-24 11:05:00,179.89,179.89,179.64,179.64,5522.0,155.0423,155.0423,154.8268,154.8268,5522.0
2018-01-24 11:10:00,179.65,179.8,179.2,179.29,6500.0,154.8355,154.9647,154.4476,154.5252,6500.0
2018-01-24 11:15:00,179.21,179.81,179.21,179.53,12514.0,154.4562,154.9734,154.4562,154.732,12514.0
2018-01-24 11:20:00,179.67,179.84,179.55,179.55,7050.0,154.8527,154.9992,154.7493,154.7493,7050.0
2018-01-24 11:25:00,179.54,179.58,179.39,179.5,6800.0,154.7406,154.7751,154.6114,154.7062,6800.0
2018-01-24 11:30:00,179.53,179.58,179.12,179.12,9000.0,154.732,154.7751,154.3787,154.3787,9000.0
2018-01-24 11:35:00,179.2,179.36,179.1,179.22,7269.0,154.4476,154.5855,154.3614,154.4648,7269.0
2018-01-24 11:40:00,179.14,179.59,179.12,179.43,13000.0,154.3959,154.7837,154.3787,154.6458,13000.0
2018-01-24 11:45:00,179.46,179.59,179.16,179.24,14449.0,154.6717,154.7837,154.4131,154.4821,14449.0
2018-01-24 11:50:00,179.24,179.89,179.18,179.73,18806.0,154.4821,155.0423,154.4304,154.9044,18806.0
2018-01-24 11:55:00,179.67,179.73,179.35,179.39,12467.0,154.8527,154.9044,154.5769,154.6114,12467.0
2018-01-24 12:00:00,179.25,179.63,179.23,179.57,6842.0,154.4907,154.8182,154.4735,154.7665,6842.0
2018-01-24 12:05:00,179.65,180.0,179.63,179.81,17147.0,154.8355,155.1371,154.8182,154.9734,17147.0
2018-01-24 12:10:00,179.74,179.82,179.66,179.8,4867.0,154.913,154.982,154.8441,154.9647,4867.0
2018-01-24 12:15:00,179.8,179.8,179.51,179.63,4440.0,154.9647,154.9647,154.7148,154.8182,4440.0
2018-01-24 12:20:00,179.61,179.63,179.15,179.15,6202.0,154.801,154.8182,154.4045,154.4045,6202.0
2018-01-24 12:25:00,179.18,179.34,179.16,179.34,5156.0,154.4304,154.5683,154.4131,154.5683,5156.0
2018-01-24 12:30:00,179.31,179.36,179.18,179.18,6500.0,154.5424,154.5855,154.4304,154.4304,6500.0
2018-01-24 12:35:00,179.24,179.24,178.86,178.86,5821.0,154.4821,154.4821,154.1546,154.1546,5821.0
2018-01-24 12:40:00,178.79,178.87,178.72,178.84,4458.0,154.0942,154.1632,154.0339,154.1373,4458.0
2018-01-24 12:45:00,178.84,178.99,178.61,178.99,4204.0,154.1373,154.2666,153.9391,154.2666,4204.0
2018-01-24 12:50:00,178.99,179.05,178.78,178.96,13060.0,154.2666,154.3183,154.0856,154.2408,13060.0
2018-01-24 12:55:00,179.01,179.06,178.71,178.73,5263.0,154.2839,154.3269,154.0253,154.0425,5263.0
2018-01-24 13:00:00,178.8,178.87,178.43,178.53,11251.0,154.1029,154.1632,153.784,153.8702,11251.0
2018-01-24 13:05:00,178.53,178.59,178.27,178.39,3778.0,153.8702,153.9219,153.6461,153.7495,3778.0
2018-01-24 13:10:00,178.39,178.59,178.24,178.57,6300.0,153.7495,153.9219,153.6202,153.9046,6300.0
2018-01-24 13:15:00,178.5,178.62,178.29,178.38,8250.0,153.8443,153.9477,153.6633,153.7409,8250.0
2018-01-24 13:20:00,178.32,178.49,178.28,178.49,7699.0,153.6892,153.8357,153.6547,153.8357,7699.0
2018-01-24 13:25:00,178.6,178.84,178.55,178.68,13420.0,153.9305,154.1373,153.8874,153.9994,13420.0
2018-01-24 13:30:00,178.64,178.92,178.64,178.89,8600.0,153.965,154.2063,153.965,154.1804,8600.0
2018-01-24 13:35:00,178.94,179.19,178.68,178.86,8001.0,154.2235,154.439,153.9994,154.1546,8001.0
2018-01-24 13:40:00,178.81,179.24,178.79,179.09,12972.0,154.1115,154.4821,154.0942,154.3528,12972.0
2018-01-24 13:45:00,179.02,179.26,178.83,179.26,9520.0,154.2925,154.4993,154.1287,154.4993,9520.0
2018-01-24 13:50:00,179.27,179.63,179.12,179.52,8431.0,154.5079,154.8182,154.3787,154.7234,8431.0
2018-01-24 13:55:00,179.61,179.83,179.55,179.71,10079.0,154.801,154.9906,154.7493,154.8872,10079.0
2018-01-24 14:00:00,179.66,179.66,179.43,179.43,6962.0,154.8441,154.8441,154.6458,154.6458,6962.0
2018-01-24 14:05:00,179.36,179.64,179.35,179.38,7500.0,154.5855,154.8268,154.5769,154.6027,7500.0
2018-01-24 14:10:00,179.33,179.53,179.33,179.47,9099.0,154.5597,154.732,154.5597,154.6803,9099.0
2018-01-24 14:15:00,179.47,179.82,179.35,179.82,29219.0,154.6803,154.982,154.5769,154.982,29219.0
2018-01-24 14:20:00,179.84,180.07,179.53,179.62,26698.0,154.9992,155.1974,154.732,154.8096,26698.0
2018-01-24 14:25:00,179.59,179.7,179.38,179.67,12418.0,154.7837,154.8785,154.6027,154.8527,12418.0
2018-01-24 14:30:00,179.71,179.71,179.49,179.56,5399.0,154.8872,154.8872,154.6976,154.7579,5399.0
2018-01-24 14:35:00,179.53,179.61,179.39,179.49,11999.0,154.732,154.801,154.6114,154.6976,11999.0
2018-01-24 14:40:00,179.51,180.01,179.51,180.01,9257.0,154.7148,155.1457,154.7148,155.1457,9257.0
2018-01-24 14:45:00,180.01,180.11,179.89,179.97,22708.0,155.1457,155.2319,155.0423,155.1113,22708.0
2018-01-24 14:50:00,179.89,179.89,179.41,179.42,6384.0,155.0423,155.0423,154.6286,154.6372,6384.0
2018-01-24 14:55:00,179.48,179.6,179.48,179.58,7160.0,154.6889,154.7924,154.6889,154.7751,7160.0
2018-01-24 15:00:00,179.52,179.52,179.09,179.12,9469.0,154.7234,154.7234,154.3528,154.3787,9469.0
2018-01-24 15:05:00,179.15,179.38,179.12,179.3,5700.0,154.4045,154.6027,154.3787,154.5338,5700.0
2018-01-24 15:10:00,179.37,179.74,179.37,179.61,7818.0,154.5941,154.913,154.5941,154.801,7818.0
2018-01-24 15:15:00,179.57,179.69,179.45,179.49,7681.0,154.7665,154.8699,154.6631,154.6976,7681.0
2018-01-24 15:20:00,179.5,179.69,179.46,179.61,9648.0,154.7062,154.8699,154.6717,154.801,9648.0
2018-01-24 15:25:00,179.64,179.68,179.5,179.59,11291.0,154.8268,154.8613,154.7062,154.7837,11291.0
2018-01-24 15:30:00,179.64,179.75,179.54,179.59,16933.0,154.8268,154.9216,154.7406,154.7837,16933.0
2018-01-24 15:35:00,179.59,179.86,179.59,179.86,14680.0,154.7837,155.0164,154.7837,155.0164,14680.0
2018-01-24 15:40:00,179.74,179.94,179.67,179.79,28926.0,154.913,155.0854,154.8527,154.9561,28926.0
2018-01-24 15:45:00,179.79,180.38,179.74,180.08,19895.0,154.9561,155.4646,154.913,155.2061,19895.0
2018-01-24 15:50:00,180.07,180.43,180.05,180.14,59278.0,155.1974,155.5077,155.1802,155.2578,59278.0
2018-01-24 15:55:00,180.19,180.52,180.16,180.29,79567.0,155.3009,155.5853,155.275,155.3871,79567.0
2018-01-25 09:30:00,179.4,180.21,176.22,177.52,88183.0,154.62,155.3181,151.8792,152.9997,88183.0
2018-01-25 09:35:00,177.53,177.78,175.01,175.21,64204.0,153.0083,153.2237,150.8364,151.0087,64204.0
2018-01-25 09:40:00,175.13,175.75,174.47,174.5,30444.0,150.9398,151.4741,150.371,150.3968,30444.0
2018-01-25 09:45:00,174.5,175.38,174.27,175.0,34617.0,150.3968,151.1553,150.1986,150.8277,34617.0
2018-01-25 09:50:00,174.67,174.85,173.47,173.95,37108.0,150.5433,150.6985,149.5091,149.9228,37108.0
2018-01-25 09:55:00,173.96,174.02,173.0,173.34,26427.0,149.9314,149.9831,149.104,149.397,26427.0
2018-01-25 10:00:00,173.47,173.82,173.0,173.65,41893.0,149.5091,149.8107,149.104,149.6642,41893.0
2018-01-25 10:05:00,173.66,175.27,173.55,174.93,35959.0,149.6728,151.0604,149.578,150.7674,35959.0
2018-01-25 10:10:00,174.8,174.97,173.93,174.1,24926.0,150.6554,150.8019,149.9055,150.0521,24926.0
2018-01-25 10:15:00,174.0,174.32,173.68,174.19,15249.0,149.9659,150.2417,149.6901,150.1296,15249.0
2018-01-25 10:20:00,174.18,174.71,174.08,174.47,6625.0,150.121,150.5778,150.0348,150.371,6625.0
2018-01-25 10:25:00,174.52,174.74,173.9,174.06,18051.0,150.414,150.6037,149.8797,150.0176,18051.0
2018-01-25 10:30:00,173.89,174.9,173.89,174.74,13951.0,149.8711,150.7416,149.8711,150.6037,13951.0
2018-01-25 10:35:00,174.88,175.7,174.62,175.42,27967.0,150.7243,151.4311,150.5002,151.1897,27967.0
2018-01-25 10:40:00,175.21,175.32,174.77,175.32,13549.0,151.0087,151.1035,150.6295,151.1035,13549.0
2018-01-25 10:45:00,175.32,175.66,175.16,175.66,16852.0,151.1035,151.3966,150.9656,151.3966,16852.0
2018-01-25 10:50:00,175.68,176.53,175.58,176.53,9860.0,151.4138,152.1464,151.3276,152.1464,9860.0
2018-01-25 10:55:00,176.61,176.71,176.25,176.61,41193.0,152.2154,152.3015,151.9051,152.2154,41193.0
2018-01-25 11:00:00,176.27,176.46,175.81,176.0,36319.0,151.9223,152.0861,151.5259,151.6896,36319.0
2018-01-25 11:05:00,175.98,176.19,175.85,176.04,20738.0,151.6724,151.8534,151.5603,151.7241,20738.0
2018-01-25 11:10:00,176.0,176.26,175.85,175.99,22459.0,151.6896,151.9137,151.5603,151.681,22459.0
2018-01-25 11:15:00,175.9,176.24,174.84,174.84,40004.0,151.6034,151.8965,150.6898,150.6898,40004.0
2018-01-25 11:20:00,174.84,174.84,173.97,174.23,6034.0,150.6898,150.6898,149.94,150.1641,6034.0
2018-01-25 11:25:00,174.19,174.24,173.38,173.76,104873.0,150.1296,150.1727,149.4315,149.759,104873.0
2018-01-25 11:30:00,174.09,174.36,173.98,174.21,6733.0,150.0434,150.2761,149.9486,150.1469,6733.0
2018-01-25 11:35:00,174.06,175.06,174.06,174.89,4545.0,150.0176,150.8795,150.0176,150.7329,4545.0
2018-01-25 11:40:00,175.06,175.07,174.68,174.87,8728.0,150.8795,150.8881,150.5519,150.7157,8728.0
2018-01-25 11:45:00,175.01,175.05,174.82,174.96,6928.0,150.8364,150.8708,150.6726,150.7933,6928.0
2018-01-25 11:50:00,175.01,175.05,174.9,175.02,5960.0,150.8364,150.8708,150.7416,150.845,5960.0
2018-01-25 11:55:00,174.94,175.28,174.93,175.24,4819.0,150.776,151.0691,150.7674,151.0346,4819.0
2018-01-25 12:00:00,175.25,175.32,175.05,175.05,4921.0,151.0432,151.1035,150.8708,150.8708,4921.0
2018-01-25 12:05:00,175.04,175.11,174.53,174.75,9933.0,150.8622,150.9225,150.4227,150.6123,9933.0
2018-01-25 12:10:00,174.73,174.76,174.4,174.5,5500.0,150.595,150.6209,150.3106,150.3968,5500.0
2018-01-25 12:15:00,174.54,174.6,174.31,174.36,22711.0,150.4313,150.483,150.2331,150.2761,22711.0
2018-01-25 12:20:00,174.41,174.78,174.32,174.61,8066.0,150.3192,150.6381,150.2417,150.4916,8066.0
2018-01-25 12:25:00,174.53,175.06,174.53,174.86,16287.0,150.4227,150.8795,150.4227,150.7071,16287.0
2018-01-25 12:30:00,174.93,175.0,174.6,174.9,8308.0,150.7674,150.8277,150.483,150.7416,8308.0
2018-01-25 12:35:00,174.91,175.0,174.86,174.9,2400.0,150.7502,150.8277,150.7071,150.7416,2400.0
2018-01-25 12:40:00,174.79,174.8,174.33,174.47,10185.0,150.6467,150.6554,150.2503,150.371,10185.0
2018-01-25 12:45:00,174.5,174.59,173.45,173.56,25927.0,150.3968,150.4744,149.4918,149.5866,25927.0
2018-01-25 12:50:00,173.56,173.87,173.55,173.7,14975.0,149.5866,149.8538,149.578,149.7073,14975.0
2018-01-25 12:55:00,173.83,174.08,173.73,174.07,4902.0,149.8194,150.0348,149.7332,150.0262,4902.0
2018-01-25 13:00:00,173.85,174.14,173.85,174.09,14773.0,149.8366,150.0865,149.8366,150.0434,14773.0
2018-01-25 13:05:00,174.16,174.49,174.14,174.46,6259.0,150.1038,150.3882,150.0865,150.3623,6259.0
2018-01-25 13:10:00,174.51,174.54,174.4,174.51,5600.0,150.4054,150.4313,150.3106,150.4054,5600.0
2018-01-25 13:15:00,174.47,174.47,174.2,174.33,7975.0,150.371,150.371,150.1382,150.2503,7975.0
2018-01-25 13:20:00,174.36,174.55,174.21,174.21,12549.0,150.2761,150.4399,150.1469,150.1469,12549.0
2018-01-25 13:25:00,174.3,174.31,173.9,173.95,12610.0,150.2244,150.2331,149.8797,149.9228,12610.0
2018-01-25 13:30:00,174.02,174.12,173.95,174.12,5600.0,149.9831,150.0693,149.9228,150.0693,5600.0
2018-01-25 13:35:00,174.06,174.34,173.98,174.34,4690.0,150.0176,150.2589,149.9486,150.2589,4690.0
2018-01-25 13:40:00,174.33,174.49,173.94,173.95,39751.0,150.2503,150.3882,149.9142,149.9228,39751.0
2018-01-25 13:45:00,173.98,174.35,173.96,174.28,7473.0,149.9486,150.2675,149.9314,150.2072,7473.0
2018-01-25 13:50:00,174.29,174.42,174.16,174.41,14130.0,150.2158,150.3279,150.1038,150.3192,14130.0
2018-01-25 13:55:00,174.4,174.48,174.35,174.41,8272.0,150.3106,150.3796,150.2675,150.3192,8272.0
2018-01-25 14:00:00,174.37,174.41,174.2,174.29,5106.0,150.2848,150.3192,150.1382,150.2158,5106.0
2018-01-25 14:05:00,174.37,174.37,173.9,174.03,10453.0,150.2848,150.2848,149.8797,149.9917,10453.0
2018-01-25 14:10:00,174.03,174.04,173.25,173.43,9621.0,149.9917,150.0003,149.3195,149.4746,9621.0
2018-01-25 14:15:00,173.43,173.43,173.12,173.31,8682.0,149.4746,149.4746,149.2074,149.3712,8682.0
2018-01-25 14:20:00,173.26,173.58,173.15,173.56,6905.0,149.3281,149.6039,149.2333,149.5866,6905.0
2018-01-25 14:25:00,173.56,173.88,173.49,173.88,7774.0,149.5866,149.8624,149.5263,149.8624,7774.0
2018-01-25 14:30:00,173.99,174.1,173.9,173.95,6361.0,149.9573,150.0521,149.8797,149.9228,6361.0
2018-01-25 14:35:00,173.93,174.17,173.91,173.91,6525.0,149.9055,150.1124,149.8883,149.8883,6525.0
2018-01-25 14:40:00,173.9,174.05,173.89,174.05,5800.0,149.8797,150.009,149.8711,150.009,5800.0
2018-01-25 14:45:00,174.09,174.3,174.03,174.25,7855.0,150.0434,150.2244,149.9917,150.1813,7855.0
2018-01-25 14:50:00,174.25,174.26,173.65,173.85,6544.0,150.1813,150.19,149.6642,149.8366,6544.0
2018-01-25 14:55:00,173.88,174.04,173.49,173.52,12194.0,149.8624,150.0003,149.5263,149.5522,12194.0
2018-01-25 15:00:00,173.56,173.56,172.6,172.65,12062.0,149.5866,149.5866,148.7592,148.8023,12062.0
2018-01-25 15:05:00,172.68,173.08,172.68,172.83,9653.0,148.8282,149.1729,148.8282,148.9575,9653.0
2018-01-25 15:10:00,172.81,172.94,172.41,172.76,17356.0,148.9402,149.0523,148.5955,148.8971,17356.0
2018-01-25 15:15:00,172.82,173.1,172.77,173.0,23080.0,148.9489,149.1902,148.9058,149.104,23080.0
2018-01-25 15:20:00,173.0,173.15,172.73,172.75,39090.0,149.104,149.2333,148.8713,148.8885,39090.0
2018-01-25 15:25:00,172.74,173.14,172.74,173.11,12492.0,148.8799,149.2247,148.8799,149.1988,12492.0
2018-01-25 15:30:00,173.07,173.11,172.88,173.0,26550.0,149.1643,149.1988,149.0006,149.104,26550.0
2018-01-25 15:35:00,172.98,173.03,172.81,172.96,19630.0,149.0868,149.1299,148.9402,149.0695,19630.0
2018-01-25 15:40:00,172.98,173.07,172.88,173.05,29870.0,149.0868,149.1643,149.0006,149.1471,29870.0
2018-01-25 15:45:00,173.0,173.08,172.89,173.0,26127.0,149.104,149.1729,149.0092,149.104,26127.0
2018-01-25 15:50:00,173.0,173.13,172.97,173.06,39383.0,149.104,149.216,149.0781,149.1557,39383.0
2018-01-25 15:55:00,173.04,173.15,172.79,173.09,58855.0,149.1385,149.2333,148.923,149.1816,58855.0
2018-01-26 09:30:00,173.77,173.99,173.11,173.13,21490.0,149.7676,149.9573,149.1988,149.216,21490.0
2018-01-26 09:35:00,173.52,173.6,172.7,173.56,18275.0,149.5522,149.6211,148.8454,149.5866,18275.0
2018-01-26 09:40:00,173.39,173.96,173.31,173.58,36946.0,149.4401,149.9314,149.3712,149.6039,36946.0
2018-01-26 09:45:00,173.78,174.25,173.52,173.98,67492.0,149.7763,150.1813,149.5522,149.9486,67492.0
2018-01-26 09:50:00,173.97,174.24,173.85,174.17,34866.0,149.94,150.1727,149.8366,150.1124,34866.0
2018-01-26 09:55:00,174.19,175.1,174.17,174.78,44619.0,150.1296,150.9139,150.1124,150.6381,44619.0
2018-01-26 10:00:00,174.88,175.32,174.65,175.05,54302.0,150.7243,151.1035,150.5261,150.8708,54302.0
2018-01-26 10:05:00,174.88,175.53,174.87,175.21,14366.0,150.7243,151.2845,150.7157,151.0087,14366.0
2018-01-26 10:10:00,175.39,175.8,175.33,175.67,16815.0,151.1639,151.5172,151.1122,151.4052,16815.0
2018-01-26 10:15:00,175.55,175.63,175.24,175.48,7988.0,151.3018,151.3707,151.0346,151.2414,7988.0
2018-01-26 10:20:00,175.48,175.57,174.59,174.72,12806.0,151.2414,151.319,150.4744,150.5864,12806.0
2018-01-26 10:25:00,174.71,174.85,174.53,174.56,10067.0,150.5778,150.6985,150.4227,150.4485,10067.0
2018-01-26 10:30:00,174.64,174.77,174.58,174.7,13837.0,150.5175,150.6295,150.4658,150.5692,13837.0
2018-01-26 10:35:00,174.75,174.98,174.57,174.91,10785.0,150.6123,150.8105,150.4571,150.7502,10785.0
2018-01-26 10:40:00,174.94,175.16,174.94,175.14,11218.0,150.776,150.9656,150.776,150.9484,11218.0
2018-01-26 10:45:00,175.13,175.47,175.13,175.2,12835.0,150.9398,151.2328,150.9398,151.0001,12835.0
2018-01-26 10:50:00,175.31,175.7,175.31,175.58,12804.0,151.0949,151.4311,151.0949,151.3276,12804.0
2018-01-26 10:55:00,175.45,175.98,175.44,175.98,5492.0,151.2156,151.6724,151.207,151.6724,5492.0
2018-01-26 11:00:00,175.99,176.2,175.92,176.02,7541.0,151.681,151.862,151.6207,151.7069,7541.0
2018-01-26 11:05:00,175.99,176.32,175.89,176.23,4950.0,151.681,151.9654,151.5948,151.8878,4950.0
2018-01-26 11:10:00,176.22,176.42,176.09,176.18,7597.0,151.8792,152.0516,151.7672,151.8448,7597.0
2018-01-26 11:15:00,176.16,176.45,176.16,176.45,10245.0,151.8275,152.0775,151.8275,152.0775,10245.0
2018-01-26 11:20:00,176.38,176.4,176.27,176.33,13365.0,152.0171,152.0344,151.9223,151.974,13365.0
2018-01-26 11:25:00,176.33,176.35,176.1,176.35,10120.0,151.974,151.9913,151.7758,151.9913,10120.0
2018-01-26 11:30:00,176.37,176.4,176.25,176.38,8570.0,152.0085,152.0344,151.9051,152.0171,8570.0
2018-01-26 11:35:00,176.39,176.63,176.36,176.6,14585.0,152.0257,152.2326,151.9999,152.2067,14585.0
2018-01-26 11:40:00,176.65,176.66,176.52,176.63,10374.0,152.2498,152.2585,152.1378,152.2326,10374.0
2018-01-26 11:45:00,176.69,176.75,176.65,176.68,10098.0,152.2843,152.336,152.2498,152.2757,10098.0
2018-01-26 11:50:00,176.74,176.78,176.61,176.71,16635.0,152.3274,152.3619,152.2154,152.3015,16635.0
2018-01-26 11:55:00,176.7,177.01,176.7,176.94,6355.0,152.2929,152.5601,152.2929,152.4998,6355.0
2018-01-26 12:00:00,177.06,177.37,177.06,177.27,7475.0,152.6032,152.8704,152.6032,152.7842,7475.0
2018-01-26 12:05:00,177.27,177.35,177.0,177.35,9506.0,152.7842,152.8531,152.5515,152.8531,9506.0
2018-01-26 12:10:00,177.31,177.4,177.21,177.29,5736.0,152.8187,152.8962,152.7325,152.8014,5736.0
2018-01-26 12:15:00,177.32,177.56,177.22,177.53,8598.0,152.8273,153.0341,152.7411,153.0083,8598.0
2018-01-26 12:20:00,177.55,177.76,177.5,177.53,5299.0,153.0255,153.2065,152.9824,153.0083,5299.0
2018-01-26 12:25:00,177.59,177.72,177.53,177.63,3090.0,153.06,153.172,153.0083,153.0945,3090.0
2018-01-26 12:30:00,177.61,177.73,177.57,177.66,4802.0,153.0772,153.1807,153.0428,153.1203,4802.0
2018-01-26 12:35:00,177.69,177.79,177.63,177.79,2958.0,153.1462,153.2324,153.0945,153.2324,2958.0
2018-01-26 12:40:00,177.68,177.73,177.54,177.54,4000.0,153.1376,153.1807,153.0169,153.0169,4000.0
2018-01-26 12:45:00,177.56,177.68,177.5,177.67,7123.0,153.0341,153.1376,152.9824,153.1289,7123.0
2018-01-26 12:50:00,177.7,177.91,177.7,177.84,3845.0,153.1548,153.3358,153.1548,153.2755,3845.0
2018-01-26 12:55:00,177.78,177.97,177.77,177.85,5494.0,153.2237,153.3875,153.2151,153.2841,5494.0
2018-01-26 13:00:00,177.9,178.06,177.88,178.0,6039.0,153.3272,153.4651,153.3099,153.4134,6039.0
2018-01-26 13:05:00,178.0,178.07,177.98,178.07,11907.0,153.4134,153.4737,153.3961,153.4737,11907.0
2018-01-26 13:10:00,178.0,178.14,177.99,178.05,6395.0,153.4134,153.534,153.4047,153.4565,6395.0
2018-01-26 13:15:00,178.09,178.25,178.02,178.16,5706.0,153.4909,153.6288,153.4306,153.5513,5706.0
2018-01-26 13:20:00,178.26,178.36,178.22,178.27,3816.0,153.6374,153.7236,153.603,153.6461,3816.0
2018-01-26 13:25:00,178.28,178.3,178.12,178.17,12786.0,153.6547,153.6719,153.5168,153.5599,12786.0
2018-01-26 13:30:00,178.2,178.2,177.75,177.85,7926.0,153.5857,153.5857,153.1979,153.2841,7926.0
2018-01-26 13:35:00,177.96,177.96,177.71,177.73,5174.0,153.3789,153.3789,153.1634,153.1807,5174.0
2018-01-26 13:40:00,177.78,177.96,177.78,177.93,5125.0,153.2237,153.3789,153.2237,153.353,5125.0
2018-01-26 13:45:00,177.93,178.36,177.93,178.36,10787.0,153.353,153.7236,153.353,153.7236,10787.0
2018-01-26 13:50:00,178.36,178.46,178.36,178.37,7392.0,153.7236,153.8098,153.7236,153.7323,7392.0
2018-01-26 13:55:00,178.35,178.46,178.29,178.34,14357.0,153.715,153.8098,153.6633,153.7064,14357.0
2018-01-26 14:00:00,178.34,178.4,178.03,178.04,6693.0,153.7064,153.7581,153.4392,153.4478,6693.0
2018-01-26 14:05:00,178.04,178.04,177.78,177.94,13174.0,153.4478,153.4478,153.2237,153.3616,13174.0
2018-01-26 14:10:00,177.89,177.98,177.78,177.8,15426.0,153.3186,153.3961,153.2237,153.241,15426.0
2018-01-26 14:15:00,177.84,178.16,177.8,178.16,8027.0,153.2755,153.5513,153.241,153.5513,8027.0
2018-01-26 14:20:00,178.15,178.3,178.14,178.19,8795.0,153.5426,153.6719,153.534,153.5771,8795.0
2018-01-26 14:25:00,178.17,178.31,178.14,178.17,8270.0,153.5599,153.6805,153.534,153.5599,8270.0
2018-01-26 14:30:00,178.19,178.24,178.12,178.21,12212.0,153.5771,153.6202,153.5168,153.5944,12212.0
2018-01-26 14:35:00,178.18,178.31,178.18,178.24,13026.0,153.5685,153.6805,153.5685,153.6202,13026.0
2018-01-26 14:40:00,178.22,178.4,178.19,178.19,12400.0,153.603,153.7581,153.5771,153.5771,12400.0
2018-01-26 14:45:00,178.26,178.4,178.26,178.34,6023.0,153.6374,153.7581,153.6374,153.7064,6023.0
2018-01-26 14:50:00,178.34,178.34,178.17,178.23,8438.0,153.7064,153.7064,153.5599,153.6116,8438.0
2018-01-26 14:55:00,178.28,178.35,178.16,178.27,6023.0,153.6547,153.715,153.5513,153.6461,6023.0
2018-01-26 15:00:00,178.27,178.49,178.23,178.49,6908.0,153.6461,153.8357,153.6116,153.8357,6908.0
2018-01-26 15:05:00,178.46,178.75,178.44,178.7,12070.0,153.8098,154.0598,153.7926,154.0167,12070.0
2018-01-26 15:10:00,178.8,179.05,178.8,179.0,17873.0,154.1029,154.3183,154.1029,154.2752,17873.0
2018-01-26 15:15:00,179.03,179.35,179.03,179.22,19937.0,154.3011,154.5769,154.3011,154.4648,19937.0
2018-01-26 15:20:00,179.21,179.4,179.14,179.3,12912.0,154.4562,154.62,154.3959,154.5338,12912.0
2018-01-26 15:25:00,179.3,179.4,179.19,179.39,8402.0,154.5338,154.62,154.439,154.6114,8402.0
2018-01-26 15:30:00,179.43,179.43,179.15,179.37,21484.0,154.6458,154.6458,154.4045,154.5941,21484.0
2018-01-26 15:35:00,179.42,179.63,179.4,179.62,24591.0,154.6372,154.8182,154.62,154.8096,24591.0
2018-01-26 15:40:00,179.6,179.77,179.57,179.67,44445.0,154.7924,154.9389,154.7665,154.8527,44445.0
2018-01-26 15:45:00,179.68,179.84,179.63,179.83,28609.0,154.8613,154.9992,154.8182,154.9906,28609.0
2018-01-26 15:50:00,179.85,179.91,179.7,179.85,51242.0,155.0078,155.0595,154.8785,155.0078,51242.0
2018-01-26 15:55:00,179.87,179.93,179.69,179.81,59062.0,155.0251,155.0768,154.8699,154.9734,59062.0
2018-01-29 09:30:00,179.54,180.43,179.28,180.43,11441.0,154.7406,155.5077,154.5166,155.5077,11441.0
2018-01-29 09:35:00,180.58,180.9,180.26,180.4,9683.0,155.637,155.9128,155.3612,155.4819,9683.0
2018-01-29 09:40:00,180.35,180.45,179.93,180.34,7984.0,155.4388,155.5249,155.0768,155.4301,7984.0
2018-01-29 09:45:00,180.07,180.33,179.9,180.08,4103.0,155.1974,155.4215,155.0509,155.2061,4103.0
2018-01-29 09:50:00,180.15,180.57,179.83,180.37,16720.0,155.2664,155.6284,154.9906,155.456,16720.0
2018-01-29 09:55:00,180.3,180.99,180.3,180.94,6861.0,155.3957,155.9904,155.3957,155.9473,6861.0
2018-01-29 10:00:00,180.88,180.97,180.03,180.11,14391.0,155.8956,155.9731,155.163,155.2319,14391.0
2018-01-29 10:05:00,180.2,180.21,179.83,180.1,10744.0,155.3095,155.3181,154.9906,155.2233,10744.0
2018-01-29 10:10:00,180.2,180.44,179.8,180.07,4481.0,155.3095,155.5163,154.9647,155.1974,4481.0
2018-01-29 10:15:00,179.97,179.97,179.44,179.57,11320.0,155.1113,155.1113,154.6545,154.7665,11320.0
2018-01-29 10:20:00,179.51,179.64,179.33,179.64,3982.0,154.7148,154.8268,154.5597,154.8268,3982.0
2018-01-29 10:25:00,179.65,179.92,179.65,179.71,4700.0,154.8355,155.0682,154.8355,154.8872,4700.0
2018-01-29 10:30:00,179.71,179.74,179.43,179.47,4452.0,154.8872,154.913,154.6458,154.6803,4452.0
2018-01-29 10:35:00,179.29,179.36,179.03,179.22,7370.0,154.5252,154.5855,154.3011,154.4648,7370.0
2018-01-29 10:40:00,179.22,179.32,178.78,178.95,3474.0,154.4648,154.551,154.0856,154.2321,3474.0
2018-01-29 10:45:00,179.06,179.23,178.99,179.05,2498.0,154.3269,154.4735,154.2666,154.3183,2498.0
2018-01-29 10:50:00,179.11,179.17,178.91,178.91,3185.0,154.37,154.4218,154.1977,154.1977,3185.0
2018-01-29 10:55:00,179.01,179.25,178.94,178.99,6079.0,154.2839,154.4907,154.2235,154.2666,6079.0
2018-01-29 11:00:00,179.0,179.0,178.63,178.66,2784.0,154.2752,154.2752,153.9563,153.9822,2784.0
2018-01-29 11:05:00,178.78,178.92,178.68,178.92,2323.0,154.0856,154.2063,153.9994,154.2063,2323.0
2018-01-29 11:10:00,178.9,178.9,178.44,178.62,6270.0,154.189,154.189,153.7926,153.9477,6270.0
2018-01-29 11:15:00,178.72,178.73,178.41,178.48,2926.0,154.0339,154.0425,153.7667,153.8271,2926.0
2018-01-29 11:20:00,178.57,178.88,178.43,178.88,8900.0,153.9046,154.1718,153.784,154.1718,8900.0
2018-01-29 11:25:00,178.74,178.74,178.57,178.59,8877.0,154.0511,154.0511,153.9046,153.9219,8877.0
2018-01-29 11:30:00,178.59,178.77,178.57,178.77,11780.0,153.9219,154.077,153.9046,154.077,11780.0
2018-01-29 11:35:00,178.8,178.84,178.58,178.64,4873.0,154.1029,154.1373,153.9132,153.965,4873.0
2018-01-29 11:40:00,178.53,178.75,178.33,178.75,2510.0,153.8702,154.0598,153.6978,154.0598,2510.0
2018-01-29 11:45:00,178.75,178.77,178.55,178.63,3713.0,154.0598,154.077,153.8874,153.9563,3713.0
2018-01-29 11:50:00,178.61,178.61,178.61,178.61,600.0,153.9391,153.9391,153.9391,153.9391,600.0
2018-01-29 11:55:00,178.5,178.54,178.42,178.42,2705.0,153.8443,153.8788,153.7753,153.7753,2705.0
2018-01-29 12:00:00,178.37,178.47,178.03,178.03,8251.0,153.7323,153.8184,153.4392,153.4392,8251.0
2018-01-29 12:05:00,178.13,178.15,178.03,178.03,1900.0,153.5254,153.5426,153.4392,153.4392,1900.0
2018-01-29 12:10:00,178.12,178.22,178.11,178.22,3835.0,153.5168,153.603,153.5082,153.603,3835.0
2018-01-29 12:15:00,178.3,178.51,178.2,178.5,2200.0,153.6719,153.8529,153.5857,153.8443,2200.0
2018-01-29 12:20:00,178.51,178.53,178.36,178.53,2521.0,153.8529,153.8702,153.7236,153.8702,2521.0
2018-01-29 12:25:00,178.51,178.52,178.27,178.43,8053.0,153.8529,153.8615,153.6461,153.784,8053.0
2018-01-29 12:30:00,178.51,178.51,178.26,178.26,1198.0,153.8529,153.8529,153.6374,153.6374,1198.0
2018-01-29 12:35:00,178.31,178.37,178.31,178.34,2037.0,153.6805,153.7323,153.6805,153.7064,2037.0
2018-01-29 12:40:00,178.34,178.35,178.15,178.15,8239.0,153.7064,153.715,153.5426,153.5426,8239.0
2018-01-29 12:45:00,178.21,178.26,178.15,178.16,3100.0,153.5944,153.6374,153.5426,153.5513,3100.0
2018-01-29 12:50:00,178.12,178.3,178.12,178.2,3702.0,153.5168,153.6719,153.5168,153.5857,3702.0
2018-01-29 12:55:00,178.16,178.32,178.16,178.22,2752.0,153.5513,153.6892,153.5513,153.603,2752.0
2018-01-29 13:00:00,178.19,178.28,178.09,178.11,2550.0,153.5771,153.6547,153.4909,153.5082,2550.0
2018-01-29 13:05:00,178.15,178.22,178.12,178.15,1364.0,153.5426,153.603,153.5168,153.5426,1364.0
2018-01-29 13:10:00,178.18,178.23,178.12,178.12,1800.0,153.5685,153.6116,153.5168,153.5168,1800.0
2018-01-29 13:15:00,178.18,178.2,178.05,178.05,3612.0,153.5685,153.5857,153.4565,153.4565,3612.0
2018-01-29 13:20:00,178.07,178.08,177.99,178.06,1910.0,153.4737,153.4823,153.4047,153.4651,1910.0
2018-01-29 13:25:00,178.01,178.07,177.97,178.02,5792.0,153.422,153.4737,153.3875,153.4306,5792.0
2018-01-29 13:30:00,178.0,178.01,177.74,177.93,1783.0,153.4134,153.422,153.1893,153.353,1783.0
2018-01-29 13:35:00,177.94,177.94,177.83,177.83,1880.0,153.3616,153.3616,153.2668,153.2668,1880.0
2018-01-29 13:40:00,177.9,178.03,177.73,177.73,11513.0,153.3272,153.4392,153.1807,153.1807,11513.0
2018-01-29 13:45:00,177.79,177.93,177.77,177.9,5404.0,153.2324,153.353,153.2151,153.3272,5404.0
2018-01-29 13:50:00,177.88,177.95,177.74,177.79,10289.0,153.3099,153.3703,153.1893,153.2324,10289.0
2018-01-29 13:55:00,177.78,177.78,177.46,177.63,5300.0,153.2237,153.2237,152.948,153.0945,5300.0
2018-01-29 14:00:00,177.62,177.63,177.38,177.43,4300.0,153.0858,153.0945,152.879,152.9221,4300.0
2018-01-29 14:05:00,177.42,177.5,177.24,177.29,6978.0,152.9135,152.9824,152.7583,152.8014,6978.0
2018-01-29 14:10:00,177.25,177.37,177.24,177.36,5645.0,152.767,152.8704,152.7583,152.8618,5645.0
2018-01-29 14:15:00,177.31,177.34,177.23,177.31,2323.0,152.8187,152.8445,152.7497,152.8187,2323.0
2018-01-29 14:20:00,177.35,177.43,177.33,177.42,2280.0,152.8531,152.9221,152.8359,152.9135,2280.0
2018-01-29 14:25:00,177.4,177.66,177.4,177.62,6843.0,152.8962,153.1203,152.8962,153.0858,6843.0
2018-01-29 14:30:00,177.64,177.78,177.32,177.46,5800.0,153.1031,153.2237,152.8273,152.948,5800.0
2018-01-29 14:35:00,177.5,177.62,177.32,177.32,3123.0,152.9824,153.0858,152.8273,152.8273,3123.0
2018-01-29 14:40:00,177.28,177.35,177.08,177.3,4005.0,152.7928,152.8531,152.6204,152.8101,4005.0
2018-01-29 14:45:00,177.32,177.48,177.32,177.41,3666.0,152.8273,152.9652,152.8273,152.9049,3666.0
2018-01-29 14:50:00,177.45,177.48,177.33,177.4,2727.0,152.9393,152.9652,152.8359,152.8962,2727.0
2018-01-29 14:55:00,177.45,177.69,177.42,177.59,3560.0,152.9393,153.1462,152.9135,153.06,3560.0
2018-01-29 15:00:00,177.57,177.65,177.34,177.56,4138.0,153.0428,153.1117,152.8445,153.0341,4138.0
2018-01-29 15:05:00,177.47,177.47,177.35,177.36,2520.0,152.9566,152.9566,152.8531,152.8618,2520.0
2018-01-29 15:10:00,177.44,177.53,177.42,177.53,6674.0,152.9307,153.0083,152.9135,153.0083,6674.0
2018-01-29 15:15:00,177.51,177.6,177.46,177.51,32526.0,152.991,153.0686,152.948,152.991,32526.0
2018-01-29 15:20:00,177.46,177.51,177.26,177.41,13895.0,152.948,152.991,152.7756,152.9049,13895.0
2018-01-29 15:25:00,177.41,177.67,177.41,177.63,17033.0,152.9049,153.1289,152.9049,153.0945,17033.0
2018-01-29 15:30:00,177.64,177.9,177.59,177.86,29530.0,153.1031,153.3272,153.06,153.2927,29530.0
2018-01-29 15:35:00,177.85,177.96,177.38,177.38,46100.0,153.2841,153.3789,152.879,152.879,46100.0
2018-01-29 15:40:00,177.38,177.7,177.24,177.67,24011.0,152.879,153.1548,152.7583,153.1289,24011.0
2018-01-29 15:45:00,177.59,177.6,177.29,177.29,23815.0,153.06,153.0686,152.8014,152.8014,23815.0
2018-01-29 15:50:00,177.36,177.57,177.33,177.46,19444.0,152.8618,153.0428,152.8359,152.948,19444.0
2018-01-29 15:55:00,177.47,177.55,177.27,177.46,68648.0,152.9566,153.0255,152.7842,152.948,68648.0
2018-01-30 09:30:00,175.99,176.34,175.11,175.31,34050.0,151.681,151.9827,150.9225,151.0949,34050.0
2018-01-30 09:35:00,175.79,176.87,175.42,176.33,10000.0,151.5086,152.4394,151.1897,151.974,10000.0
2018-01-30 09:40:00,176.5,176.51,175.15,175.16,10621.0,152.1206,152.1292,150.957,150.9656,10621.0
2018-01-30 09:45:00,174.95,175.0,174.27,174.27,12578.0,150.7846,150.8277,150.1986,150.1986,12578.0
2018-01-30 09:50:00,174.5,174.73,174.06,174.73,8592.0,150.3968,150.595,150.0176,150.595,8592.0
2018-01-30 09:55:00,174.79,175.2,174.69,175.2,8325.0,150.6467,151.0001,150.5606,151.0001,8325.0
2018-01-30 10:00:00,175.33,175.33,174.09,174.09,8718.0,151.1122,151.1122,150.0434,150.0434,8718.0
2018-01-30 10:05:00,174.11,174.11,173.32,173.97,10964.0,150.0607,150.0607,149.3798,149.94,10964.0
2018-01-30 10:10:00,173.99,174.12,173.68,174.06,12512.0,149.9573,150.0693,149.6901,150.0176,12512.0
2018-01-30 10:15:00,174.03,174.14,173.85,173.87,4438.0,149.9917,150.0865,149.8366,149.8538,4438.0
2018-01-30 10:20:00,173.88,174.31,173.59,174.13,7911.0,149.8624,150.2331,149.6125,150.0779,7911.0
2018-01-30 10:25:00,174.24,174.3,173.78,173.97,15577.0,150.1727,150.2244,149.7763,149.94,15577.0
2018-01-30 10:30:00,174.03,174.99,174.0,174.75,13332.0,149.9917,150.8191,149.9659,150.6123,13332.0
2018-01-30 10:35:00,174.93,175.14,174.8,174.96,9312.0,150.7674,150.9484,150.6554,150.7933,9312.0
2018-01-30 10:40:00,174.95,174.95,174.63,174.74,9501.0,150.7846,150.7846,150.5089,150.6037,9501.0
2018-01-30 10:45:00,174.72,174.72,174.2,174.22,15427.0,150.5864,150.5864,150.1382,150.1555,15427.0
2018-01-30 10:50:00,174.22,174.44,174.18,174.42,8282.0,150.1555,150.3451,150.121,150.3279,8282.0
2018-01-30 10:55:00,174.38,174.93,174.38,174.8,8082.0,150.2934,150.7674,150.2934,150.6554,8082.0
2018-01-30 11:00:00,174.79,174.9,174.39,174.39,3061.0,150.6467,150.7416,150.302,150.302,3061.0
2018-01-30 11:05:00,174.38,174.7,174.31,174.55,8376.0,150.2934,150.5692,150.2331,150.4399,8376.0
2018-01-30 11:10:00,174.61,174.61,174.32,174.5,7695.0,150.4916,150.4916,150.2417,150.3968,7695.0
2018-01-30 11:15:00,174.53,174.74,174.46,174.49,9950.0,150.4227,150.6037,150.3623,150.3882,9950.0
2018-01-30 11:20:00,174.55,174.64,174.33,174.34,22668.0,150.4399,150.5175,150.2503,150.2589,22668.0
2018-01-30 11:25:00,174.25,174.45,174.01,174.23,5417.0,150.1813,150.3537,149.9745,150.1641,5417.0
2018-01-30 11:30:00,174.17,174.17,173.63,173.82,37971.0,150.1124,150.1124,149.647,149.8107,37971.0
2018-01-30 11:35:00,173.92,173.94,173.43,173.43,9934.0,149.8969,149.9142,149.4746,149.4746,9934.0
2018-01-30 11:40:00,173.43,173.74,173.41,173.63,15208.0,149.4746,149.7418,149.4574,149.647,15208.0
2018-01-30 11:45:00,173.82,173.83,173.52,173.55,3560.0,149.8107,149.8194,149.5522,149.578,3560.0
2018-01-30 11:50:00,173.44,173.55,173.15,173.32,4691.0,149.4832,149.578,149.2333,149.3798,4691.0
2018-01-30 11:55:00,173.32,173.33,172.85,173.06,3919.0,149.3798,149.3884,148.9747,149.1557,3919.0
2018-01-30 12:00:00,173.09,173.09,172.59,172.71,8562.0,149.1816,149.1816,148.7506,148.8541,8562.0
2018-01-30 12:05:00,172.7,172.71,172.53,172.64,10211.0,148.8454,148.8541,148.6989,148.7937,10211.0
2018-01-30 12:10:00,172.64,172.7,172.44,172.57,10390.0,148.7937,148.8454,148.6213,148.7334,10390.0
2018-01-30 12:15:00,172.53,172.66,172.49,172.66,4653.0,148.6989,148.811,148.6644,148.811,4653.0
2018-01-30 12:20:00,172.55,172.65,172.41,172.41,7297.0,148.7162,148.8023,148.5955,148.5955,7297.0
2018-01-30 12:25:00,172.42,172.42,172.24,172.31,7300.0,148.6041,148.6041,148.449,148.5093,7300.0
2018-01-30 12:30:00,172.38,172.95,172.38,172.92,42025.0,148.5696,149.0609,148.5696,149.035,42025.0
2018-01-30 12:35:00,172.9,173.1,172.87,172.96,5733.0,149.0178,149.1902,148.992,149.0695,5733.0
2018-01-30 12:40:00,173.0,173.18,172.9,172.9,5393.0,149.104,149.2591,149.0178,149.0178,5393.0
2018-01-30 12:45:00,172.95,173.03,172.34,172.41,8900.0,149.0609,149.1299,148.5352,148.5955,8900.0
2018-01-30 12:50:00,172.33,172.55,172.17,172.29,14496.0,148.5265,148.7162,148.3886,148.4921,14496.0
2018-01-30 12:55:00,172.25,172.53,172.25,172.42,7200.0,148.4576,148.6989,148.4576,148.6041,7200.0
2018-01-30 13:00:00,172.41,172.52,172.26,172.32,8043.0,148.5955,148.6903,148.4662,148.5179,8043.0
2018-01-30 13:05:00,172.32,172.32,171.98,172.2,15667.0,148.5179,148.5179,148.2249,148.4145,15667.0
2018-01-30 13:10:00,172.21,172.35,172.12,172.14,6842.0,148.4231,148.5438,148.3455,148.3628,6842.0
2018-01-30 13:15:00,172.14,172.46,172.14,172.43,9819.0,148.3628,148.6386,148.3628,148.6127,9819.0
2018-01-30 13:20:00,172.42,172.53,172.38,172.5,3877.0,148.6041,148.6989,148.5696,148.6731,3877.0
2018-01-30 13:25:00,172.56,172.78,172.56,172.67,1810.0,148.7248,148.9144,148.7248,148.8196,1810.0
2018-01-30 13:30:00,172.68,172.91,172.63,172.78,7400.0,148.8282,149.0264,148.7851,148.9144,7400.0
2018-01-30 13:35:00,172.78,172.88,172.67,172.79,15700.0,148.9144,149.0006,148.8196,148.923,15700.0
2018-01-30 13:40:00,172.86,173.12,172.86,173.12,12475.0,148.9833,149.2074,148.9833,149.2074,12475.0
2018-01-30 13:45:00,173.06,173.31,172.99,172.99,10235.0,149.1557,149.3712,149.0954,149.0954,10235.0
2018-01-30 13:50:00,173.07,173.33,172.9,172.9,6275.0,149.1643,149.3884,149.0178,149.0178,6275.0
2018-01-30 13:55:00,172.98,172.98,172.74,172.83,2570.0,149.0868,149.0868,148.8799,148.9575,2570.0
2018-01-30 14:00:00,172.69,172.9,172.69,172.7,8245.0,148.8368,149.0178,148.8368,148.8454,8245.0
2018-01-30 14:05:00,172.73,172.97,172.71,172.82,6377.0,148.8713,149.0781,148.8541,148.9489,6377.0
2018-01-30 14:10:00,172.74,173.13,172.57,173.05,6247.0,148.8799,149.216,148.7334,149.1471,6247.0
2018-01-30 14:15:00,173.07,173.07,172.86,172.86,3851.0,149.1643,149.1643,148.9833,148.9833,3851.0
2018-01-30 14:20:00,172.83,172.85,172.1,172.27,25132.0,148.9575,148.9747,148.3283,148.4748,25132.0
2018-01-30 14:25:00,172.27,172.61,172.19,172.48,7281.0,148.4748,148.7679,148.4059,148.6558,7281.0
2018-01-30 14:30:00,172.51,172.68,172.3,172.3,11145.0,148.6817,148.8282,148.5007,148.5007,11145.0
2018-01-30 14:35:00,172.44,172.63,172.26,172.35,9255.0,148.6213,148.7851,148.4662,148.5438,9255.0
2018-01-30 14:40:00,172.38,172.52,172.28,172.52,11046.0,148.5696,148.6903,148.4834,148.6903,11046.0
2018-01-30 14:45:00,172.46,172.51,172.32,172.5,4543.0,148.6386,148.6817,148.5179,148.6731,4543.0
2018-01-30 14:50:00,172.45,172.45,172.15,172.26,4275.0,148.63,148.63,148.3714,148.4662,4275.0
2018-01-30 14:55:00,172.33,172.36,172.07,172.2,3467.0,148.5265,148.5524,148.3025,148.4145,3467.0
2018-01-30 15:00:00,172.02,172.19,171.84,172.19,4732.0,148.2594,148.4059,148.1042,148.4059,4732.0
2018-01-30 15:05:00,172.29,172.29,171.91,172.2,8558.0,148.4921,148.4921,148.1646,148.4145,8558.0
2018-01-30 15:10:00,172.11,172.35,172.08,172.35,6057.0,148.3369,148.5438,148.3111,148.5438,6057.0
2018-01-30 15:15:00,172.36,172.38,172.07,172.29,11153.0,148.5524,148.5696,148.3025,148.4921,11153.0
2018-01-30 15:20:00,172.34,172.38,172.14,172.14,6887.0,148.5352,148.5696,148.3628,148.3628,6887.0
2018-01-30 15:25:00,172.15,172.26,172.02,172.26,7879.0,148.3714,148.4662,148.2594,148.4662,7879.0
2018-01-30 15:30:00,172.24,172.57,172.2,172.57,15916.0,148.449,148.7334,148.4145,148.7334,15916.0
2018-01-30 15:35:00,172.59,172.78,172.54,172.54,14284.0,148.7506,148.9144,148.7075,148.7075,14284.0
2018-01-30 15:40:00,172.55,172.56,172.12,172.18,10716.0,148.7162,148.7248,148.3455,148.3973,10716.0
2018-01-30 15:45:00,172.24,172.56,172.15,172.37,17570.0,148.449,148.7248,148.3714,148.561,17570.0
2018-01-30 15:50:00,172.41,172.47,172.25,172.34,15869.0,148.5955,148.6472,148.4576,148.5352,15869.0
2018-01-30 15:55:00,172.36,172.43,171.95,172.01,52319.0,148.5524,148.6127,148.199,148.2507,52319.0
2018-01-31 09:30:00,172.67,173.54,172.61,173.52,12441.0,148.8196,149.5694,148.7679,149.5522,12441.0
2018-01-31 09:35:00,173.66,173.79,172.2,172.2,7240.0,149.6728,149.7849,148.4145,148.4145,7240.0
2018-01-31 09:40:00,172.49,172.58,171.84,171.9,5382.0,148.6644,148.742,148.1042,148.1559,5382.0
2018-01-31 09:45:00,171.74,171.74,171.37,171.37,2237.0,148.018,148.018,147.6991,147.6991,2237.0
2018-01-31 09:50:00,171.27,171.64,171.22,171.49,12190.0,147.613,147.9319,147.5699,147.8026,12190.0
2018-01-31 09:55:00,171.49,171.81,171.46,171.77,12714.0,147.8026,148.0784,147.7767,148.0439,12714.0
2018-01-31 10:00:00,171.8,172.0,171.45,171.68,11980.0,148.0697,148.2421,147.7681,147.9663,11980.0
2018-01-31 10:05:00,171.63,172.22,171.58,171.9,47933.0,147.9232,148.4317,147.8801,148.1559,47933.0
2018-01-31 10:10:00,171.98,172.01,171.82,171.87,12960.0,148.2249,148.2507,148.087,148.1301,12960.0
2018-01-31 10:15:00,171.93,172.23,171.87,171.97,12659.0,148.1818,148.4404,148.1301,148.2163,12659.0
2018-01-31 10:20:00,172.16,172.41,172.15,172.41,3900.0,148.38,148.5955,148.3714,148.5955,3900.0
2018-01-31 10:25:00,172.25,172.4,172.0,172.06,4888.0,148.4576,148.5869,148.2421,148.2938,4888.0
2018-01-31 10:30:00,172.12,172.29,171.99,172.16,4128.0,148.3455,148.4921,148.2335,148.38,4128.0
2018-01-31 10:35:00,172.24,172.24,171.88,171.95,3336.0,148.449,148.449,148.1387,148.199,3336.0
2018-01-31 10:40:00,171.71,171.93,171.69,171.7,25870.0,147.9922,148.1818,147.9749,147.9836,25870.0
2018-01-31 10:45:00,171.55,171.78,171.47,171.7,6074.0,147.8543,148.0525,147.7853,147.9836,6074.0
2018-01-31 10:50:00,171.68,171.69,171.26,171.33,4040.0,147.9663,147.9749,147.6043,147.6647,4040.0
2018-01-31 10:55:00,171.38,171.38,171.07,171.19,14441.0,147.7078,147.7078,147.4406,147.544,14441.0
2018-01-31 11:00:00,171.16,171.4,171.11,171.23,29021.0,147.5182,147.725,147.4751,147.5785,29021.0
2018-01-31 11:05:00,171.18,171.18,170.75,170.78,14255.0,147.5354,147.5354,147.1648,147.1906,14255.0
2018-01-31 11:10:00,170.73,170.98,170.47,170.98,8467.0,147.1475,147.363,146.9235,147.363,8467.0
2018-01-31 11:15:00,171.01,171.09,170.91,171.09,2981.0,147.3889,147.4578,147.3027,147.4578,2981.0
2018-01-31 11:20:00,171.06,171.23,171.02,171.23,3837.0,147.432,147.5785,147.3975,147.5785,3837.0
2018-01-31 11:25:00,171.17,171.27,170.99,170.99,3784.0,147.5268,147.613,147.3716,147.3716,3784.0
2018-01-31 11:30:00,170.95,171.0,170.79,170.83,4042.0,147.3372,147.3803,147.1993,147.2337,4042.0
2018-01-31 11:35:00,170.82,170.86,170.45,170.55,7000.0,147.2251,147.2596,146.9062,146.9924,7000.0
2018-01-31 11:40:00,170.48,170.63,170.31,170.37,7553.0,146.9321,147.0614,146.7856,146.8373,7553.0
2018-01-31 11:45:00,170.39,170.68,170.39,170.53,9300.0,146.8545,147.1045,146.8545,146.9752,9300.0
2018-01-31 11:50:00,170.53,170.54,170.44,170.44,1163.0,146.9752,146.9838,146.8976,146.8976,1163.0
2018-01-31 11:55:00,170.35,170.51,170.34,170.48,4809.0,146.82,146.9579,146.8114,146.9321,4809.0
2018-01-31 12:00:00,170.51,170.7,170.49,170.66,5127.0,146.9579,147.1217,146.9407,147.0872,5127.0
2018-01-31 12:05:00,170.61,170.68,170.51,170.51,2606.0,147.0441,147.1045,146.9579,146.9579,2606.0
2018-01-31 12:10:00,170.49,170.54,170.44,170.5,3017.0,146.9407,146.9838,146.8976,146.9493,3017.0
2018-01-31 12:15:00,170.5,170.56,170.4,170.47,7032.0,146.9493,147.001,146.8631,146.9235,7032.0
2018-01-31 12:20:00,170.53,170.67,170.53,170.63,5776.0,146.9752,147.0958,146.9752,147.0614,5776.0
2018-01-31 12:25:00,170.58,170.61,170.52,170.52,3326.0,147.0183,147.0441,146.9666,146.9666,3326.0
2018-01-31 12:30:00,170.5,170.63,170.48,170.59,15142.0,146.9493,147.0614,146.9321,147.0269,15142.0
2018-01-31 12:35:00,170.66,170.66,170.54,170.58,3163.0,147.0872,147.0872,146.9838,147.0183,3163.0
2018-01-31 12:40:00,170.61,170.63,170.43,170.55,2571.0,147.0441,147.0614,146.889,146.9924,2571.0
2018-01-31 12:45:00,170.57,170.61,170.51,170.57,3618.0,147.0096,147.0441,146.9579,147.0096,3618.0
2018-01-31 12:50:00,170.54,170.56,170.41,170.41,2561.0,146.9838,147.001,146.8717,146.8717,2561.0
2018-01-31 12:55:00,170.39,170.57,170.39,170.57,1897.0,146.8545,147.0096,146.8545,147.0096,1897.0
2018-01-31 13:00:00,170.59,170.72,170.52,170.53,6756.0,147.0269,147.1389,146.9666,146.9752,6756.0
2018-01-31 13:05:00,170.51,170.56,170.46,170.46,1480.0,146.9579,147.001,146.9148,146.9148,1480.0
2018-01-31 13:10:00,170.46,170.47,170.35,170.35,2014.0,146.9148,146.9235,146.82,146.82,2014.0
2018-01-31 13:15:00,170.4,170.41,170.31,170.34,14910.0,146.8631,146.8717,146.7856,146.8114,14910.0
2018-01-31 13:20:00,170.34,170.56,170.32,170.45,6123.0,146.8114,147.001,146.7942,146.9062,6123.0
2018-01-31 13:25:00,170.51,170.57,170.37,170.44,5479.0,146.9579,147.0096,146.8373,146.8976,5479.0
2018-01-31 13:30:00,170.4,170.41,170.3,170.3,6001.0,146.8631,146.8717,146.7769,146.7769,6001.0
2018-01-31 13:35:00,170.35,170.47,170.35,170.38,4200.0,146.82,146.9235,146.82,146.8459,4200.0
2018-01-31 13:40:00,170.4,170.45,170.3,170.3,3400.0,146.8631,146.9062,146.7769,146.7769,3400.0
2018-01-31 13:45:00,170.26,170.26,170.11,170.11,5148.0,146.7425,146.7425,146.6132,146.6132,5148.0
2018-01-31 13:50:00,170.14,170.18,170.07,170.18,6873.0,146.639,146.6735,146.5787,146.6735,6873.0
2018-01-31 13:55:00,170.14,170.28,170.11,170.16,6064.0,146.639,146.7597,146.6132,146.6563,6064.0
2018-01-31 14:00:00,170.16,170.38,169.36,169.48,27836.0,146.6563,146.8459,145.9668,146.0702,27836.0
2018-01-31 14:05:00,169.48,170.01,169.42,170.01,11443.0,146.0702,146.527,146.0185,146.527,11443.0
2018-01-31 14:10:00,170.05,170.2,169.72,169.72,6477.0,146.5615,146.6908,146.2771,146.2771,6477.0
2018-01-31 14:15:00,169.76,170.02,169.65,170.0,9779.0,146.3115,146.5356,146.2167,146.5184,9779.0
2018-01-31 14:20:00,170.0,170.01,169.15,169.16,10866.0,146.5184,146.527,145.7858,145.7944,10866.0
2018-01-31 14:25:00,169.21,169.37,168.91,169.14,15252.0,145.8375,145.9754,145.5789,145.7772,15252.0
2018-01-31 14:30:00,169.17,169.38,169.06,169.34,7910.0,145.803,145.984,145.7082,145.9495,7910.0
2018-01-31 14:35:00,169.37,169.37,169.03,169.2,9818.0,145.9754,145.9754,145.6824,145.8289,9818.0
2018-01-31 14:40:00,169.23,169.38,169.21,169.22,7355.0,145.8547,145.984,145.8375,145.8461,7355.0
2018-01-31 14:45:00,169.22,169.24,168.59,168.73,15712.0,145.8461,145.8634,145.3031,145.4238,15712.0
2018-01-31 14:50:00,168.67,168.67,168.21,168.56,14955.0,145.3721,145.3721,144.9756,145.2773,14955.0
2018-01-31 14:55:00,168.57,168.7,168.32,168.37,13532.0,145.2859,145.3979,145.0704,145.1135,13532.0
2018-01-31 15:00:00,168.32,168.48,168.14,168.14,21311.0,145.0704,145.2083,144.9153,144.9153,21311.0
2018-01-31 15:05:00,168.13,168.15,167.68,167.7,30636.0,144.9067,144.9239,144.5188,144.5361,30636.0
2018-01-31 15:10:00,167.79,167.82,167.53,167.63,22870.0,144.6136,144.6395,144.3896,144.4757,22870.0
2018-01-31 15:15:00,167.65,167.65,167.44,167.59,32966.0,144.493,144.493,144.312,144.4413,32966.0
2018-01-31 15:20:00,167.6,168.15,167.56,168.11,24424.0,144.4499,144.9239,144.4154,144.8894,24424.0
2018-01-31 15:25:00,168.1,168.1,167.68,168.0,31409.0,144.8808,144.8808,144.5188,144.7946,31409.0
2018-01-31 15:30:00,167.99,168.4,167.99,168.32,40615.0,144.786,145.1394,144.786,145.0704,40615.0
2018-01-31 15:35:00,168.32,168.93,168.22,168.74,17201.0,145.0704,145.5962,144.9842,145.4324,17201.0
2018-01-31 15:40:00,168.78,169.52,168.77,169.06,23539.0,145.4669,146.1047,145.4583,145.7082,23539.0
2018-01-31 15:45:00,169.15,169.29,168.7,168.7,28552.0,145.7858,145.9064,145.3979,145.3979,28552.0
2018-01-31 15:50:00,168.69,168.92,168.64,168.87,34824.0,145.3893,145.5876,145.3462,145.5445,34824.0
2018-01-31 15:55:00,168.87,168.88,168.67,168.73,52789.0,145.5445,145.5531,145.3721,145.4238,52789.0
2018-02-01 09:30:00,168.61,169.19,168.22,168.85,14039.0,145.3204,145.8203,144.9842,145.5272,14039.0
2018-02-01 09:35:00,168.91,169.58,168.36,168.89,12042.0,145.5789,146.1564,145.1049,145.5617,12042.0
2018-02-01 09:40:00,168.74,168.96,168.39,168.68,3981.0,145.4324,145.622,145.1308,145.3807,3981.0
2018-02-01 09:45:00,168.55,169.04,168.54,168.75,7450.0,145.2687,145.691,145.26,145.441,7450.0
2018-02-01 09:50:00,168.93,169.47,168.89,169.31,4234.0,145.5962,146.0616,145.5617,145.9237,4234.0
2018-02-01 09:55:00,169.51,169.81,169.19,169.19,27960.0,146.0961,146.3546,145.8203,145.8203,27960.0
2018-02-01 10:00:00,169.28,169.39,168.61,168.61,7772.0,145.8978,145.9926,145.3204,145.3204,7772.0
2018-02-01 10:05:00,168.63,168.94,168.63,168.76,4956.0,145.3376,145.6048,145.3376,145.4497,4956.0
2018-02-01 10:10:00,168.62,168.78,168.52,168.67,9408.0,145.329,145.4669,145.2428,145.3721,9408.0
2018-02-01 10:15:00,168.67,169.11,168.67,169.02,8746.0,145.3721,145.7513,145.3721,145.6737,8746.0
2018-02-01 10:20:00,169.1,169.46,168.97,169.46,4926.0,145.7427,146.053,145.6306,146.053,4926.0
2018-02-01 10:25:00,169.61,169.69,169.27,169.35,9511.0,146.1822,146.2512,145.8892,145.9582,9511.0
2018-02-01 10:30:00,169.38,169.52,169.27,169.52,5280.0,145.984,146.1047,145.8892,146.1047,5280.0
2018-02-01 10:35:00,169.5,169.74,169.41,169.74,8968.0,146.0874,146.2943,146.0099,146.2943,8968.0
2018-02-01 10:40:00,169.62,169.78,169.55,169.76,3911.0,146.1909,146.3288,146.1305,146.3115,3911.0
2018-02-01 10:45:00,169.79,170.33,169.75,170.33,8482.0,146.3374,146.8028,146.3029,146.8028,8482.0
2018-02-01 10:50:00,170.27,170.34,169.8,169.8,7081.0,146.7511,146.8114,146.346,146.346,7081.0
2018-02-01 10:55:00,169.82,170.03,169.67,169.87,7810.0,146.3632,146.5442,146.234,146.4063,7810.0
2018-02-01 11:00:00,169.97,170.53,169.97,170.32,6932.0,146.4925,146.9752,146.4925,146.7942,6932.0
2018-02-01 11:05:00,170.39,170.43,170.05,170.23,4446.0,146.8545,146.889,146.5615,146.7166,4446.0
2018-02-01 11:10:00,170.26,170.26,170.02,170.03,4599.0,146.7425,146.7425,146.5356,146.5442,4599.0
2018-02-01 11:15:00,170.0,170.24,169.89,169.95,8927.0,146.5184,146.7252,146.4236,146.4753,8927.0
2018-02-01 11:20:00,169.95,170.0,169.68,170.0,5639.0,146.4753,146.5184,146.2426,146.5184,5639.0
2018-02-01 11:25:00,170.01,170.01,169.73,169.89,5854.0,146.527,146.527,146.2857,146.4236,5854.0
2018-02-01 11:30:00,169.9,170.42,169.89,170.23,8712.0,146.4322,146.8804,146.4236,146.7166,8712.0
2018-02-01 11:35:00,170.22,170.62,170.21,170.62,9111.0,146.708,147.0527,146.6994,147.0527,9111.0
2018-02-01 11:40:00,170.55,170.86,170.44,170.8,4420.0,146.9924,147.2596,146.8976,147.2079,4420.0
2018-02-01 11:45:00,170.8,170.8,170.62,170.63,5571.0,147.2079,147.2079,147.0527,147.0614,5571.0
2018-02-01 11:50:00,170.65,170.72,170.53,170.63,3900.0,147.0786,147.1389,146.9752,147.0614,3900.0
2018-02-01 11:55:00,170.69,171.0,170.63,171.0,19534.0,147.1131,147.3803,147.0614,147.3803,19534.0
2018-02-01 12:00:00,170.98,171.12,170.76,170.77,4509.0,147.363,147.4837,147.1734,147.182,4509.0
2018-02-01 12:05:00,170.82,170.99,170.75,170.83,5609.0,147.2251,147.3716,147.1648,147.2337,5609.0
2018-02-01 12:10:00,170.83,170.96,170.76,170.76,4180.0,147.2337,147.3458,147.1734,147.1734,4180.0
2018-02-01 12:15:00,170.83,171.0,170.69,170.94,4000.0,147.2337,147.3803,147.1131,147.3285,4000.0
2018-02-01 12:20:00,171.08,171.08,170.59,170.6,7072.0,147.4492,147.4492,147.0269,147.0355,7072.0
2018-02-01 12:25:00,170.7,170.77,170.51,170.51,4313.0,147.1217,147.182,146.9579,146.9579,4313.0
2018-02-01 12:30:00,170.52,170.59,170.47,170.52,3217.0,146.9666,147.0269,146.9235,146.9666,3217.0
2018-02-01 12:35:00,170.58,170.68,170.52,170.66,3109.0,147.0183,147.1045,146.9666,147.0872,3109.0
2018-02-01 12:40:00,170.67,170.67,170.26,170.43,6461.0,147.0958,147.0958,146.7425,146.889,6461.0
2018-02-01 12:45:00,170.42,170.67,170.41,170.63,9300.0,146.8804,147.0958,146.8717,147.0614,9300.0
2018-02-01 12:50:00,170.56,170.63,170.4,170.42,4216.0,147.001,147.0614,146.8631,146.8804,4216.0
2018-02-01 12:55:00,170.41,170.55,170.41,170.55,1200.0,146.8717,146.9924,146.8717,146.9924,1200.0
2018-02-01 13:00:00,170.54,170.82,170.46,170.78,4500.0,146.9838,147.2251,146.9148,147.1906,4500.0
2018-02-01 13:05:00,170.89,171.08,170.88,170.92,4600.0,147.2854,147.4492,147.2768,147.3113,4600.0
2018-02-01 13:10:00,170.94,171.17,170.76,170.83,5012.0,147.3285,147.5268,147.1734,147.2337,5012.0
2018-02-01 13:15:00,170.8,170.91,170.79,170.84,2300.0,147.2079,147.3027,147.1993,147.2424,2300.0
2018-02-01 13:20:00,170.87,170.97,170.64,170.78,7324.0,147.2682,147.3544,147.07,147.1906,7324.0
2018-02-01 13:25:00,170.79,171.02,170.68,170.74,4300.0,147.1993,147.3975,147.1045,147.1562,4300.0
2018-02-01 13:30:00,170.8,170.91,170.64,170.67,4940.0,147.2079,147.3027,147.07,147.0958,4940.0
2018-02-01 13:35:00,170.58,170.65,170.36,170.54,8152.0,147.0183,147.0786,146.8287,146.9838,8152.0
2018-02-01 13:40:00,170.51,170.55,170.15,170.17,6729.0,146.9579,146.9924,146.6477,146.6649,6729.0
2018-02-01 13:45:00,170.12,170.17,169.95,170.01,16504.0,146.6218,146.6649,146.4753,146.527,16504.0
2018-02-01 13:50:00,170.09,170.09,169.69,169.75,58844.0,146.5959,146.5959,146.2512,146.3029,58844.0
2018-02-01 13:55:00,169.75,169.9,169.53,169.87,12121.0,146.3029,146.4322,146.1133,146.4063,12121.0
2018-02-01 14:00:00,169.91,170.08,169.8,170.08,10105.0,146.4408,146.5873,146.346,146.5873,10105.0
2018-02-01 14:05:00,170.04,170.2,169.92,169.92,4069.0,146.5529,146.6908,146.4494,146.4494,4069.0
2018-02-01 14:10:00,169.89,169.91,169.75,169.8,7440.0,146.4236,146.4408,146.3029,146.346,7440.0
2018-02-01 14:15:00,169.79,169.96,169.75,169.89,10063.0,146.3374,146.4839,146.3029,146.4236,10063.0
2018-02-01 14:20:00,169.89,169.95,169.59,169.89,26638.0,146.4236,146.4753,146.165,146.4236,26638.0
2018-02-01 14:25:00,169.86,170.28,169.84,170.19,8554.0,146.3977,146.7597,146.3805,146.6821,8554.0
2018-02-01 14:30:00,170.24,170.33,170.17,170.2,6932.0,146.7252,146.8028,146.6649,146.6908,6932.0
2018-02-01 14:35:00,170.18,170.49,169.96,170.22,8104.0,146.6735,146.9407,146.4839,146.708,8104.0
2018-02-01 14:40:00,170.11,170.33,170.0,170.02,5987.0,146.6132,146.8028,146.5184,146.5356,5987.0
2018-02-01 14:45:00,170.15,170.29,170.05,170.24,9076.0,146.6477,146.7683,146.5615,146.7252,9076.0
2018-02-01 14:50:00,170.24,170.24,170.0,170.0,5576.0,146.7252,146.7252,146.5184,146.5184,5576.0
2018-02-01 14:55:00,170.0,170.23,170.0,170.17,6523.0,146.5184,146.7166,146.5184,146.6649,6523.0
2018-02-01 15:00:00,170.08,170.27,170.08,170.17,8243.0,146.5873,146.7511,146.5873,146.6649,8243.0
2018-02-01 15:05:00,170.08,170.51,170.05,170.51,53800.0,146.5873,146.9579,146.5615,146.9579,53800.0
2018-02-01 15:10:00,170.55,170.59,170.41,170.42,9286.0,146.9924,147.0269,146.8717,146.8804,9286.0
2018-02-01 15:15:00,170.44,170.53,170.35,170.35,10433.0,146.8976,146.9752,146.82,146.82,10433.0
2018-02-01 15:20:00,170.37,170.58,170.34,170.54,10647.0,146.8373,147.0183,146.8114,146.9838,10647.0
2018-02-01 15:25:00,170.63,170.67,170.33,170.34,8913.0,147.0614,147.0958,146.8028,146.8114,8913.0
2018-02-01 15:30:00,170.31,170.33,169.89,170.0,11769.0,146.7856,146.8028,146.4236,146.5184,11769.0
2018-02-01 15:35:00,170.07,170.14,169.95,169.97,11579.0,146.5787,146.639,146.4753,146.4925,11579.0
2018-02-01 15:40:00,170.04,170.09,169.66,169.97,30982.0,146.5529,146.5959,146.2253,146.4925,30982.0
2018-02-01 15:45:00,170.0,170.72,170.0,170.71,30304.0,146.5184,147.1389,146.5184,147.1303,30304.0
2018-02-01 15:50:00,170.73,170.86,170.52,170.64,33019.0,147.1475,147.2596,146.9666,147.07,33019.0
2018-02-01 15:55:00,170.61,171.12,170.56,171.02,83465.0,147.0441,147.4837,147.001,147.3975,83465.0
2018-02-02 09:30:00,169.99,171.05,169.68,171.03,21225.0,146.5098,147.4233,146.2426,147.4061,21225.0
2018-02-02 09:35:00,171.03,171.03,169.94,169.96,7420.0,147.4061,147.4061,146.4667,146.4839,7420.0
2018-02-02 09:40:00,170.12,170.77,170.11,170.6,10412.0,146.6218,147.182,146.6132,147.0355,10412.0
2018-02-02 09:45:00,170.36,170.43,169.94,169.95,12738.0,146.8287,146.889,146.4667,146.4753,12738.0
2018-02-02 09:50:00,170.07,170.43,170.01,170.18,7700.0,146.5787,146.889,146.527,146.6735,7700.0
2018-02-02 09:55:00,170.28,170.56,170.21,170.25,4700.0,146.7597,147.001,146.6994,146.7338,4700.0
2018-02-02 10:00:00,170.15,170.25,169.73,169.86,9084.0,146.6477,146.7338,146.2857,146.3977,9084.0
2018-02-02 10:05:00,169.78,170.83,169.77,170.51,23503.0,146.3288,147.2337,146.3201,146.9579,23503.0
2018-02-02 10:10:00,170.52,170.81,170.16,170.16,10925.0,146.9666,147.2165,146.6563,146.6563,10925.0
2018-02-02 10:15:00,170.33,170.37,169.81,169.85,9516.0,146.8028,146.8373,146.3546,146.3891,9516.0
2018-02-02 10:20:00,169.84,170.1,169.6,169.94,10020.0,146.3805,146.6046,146.1736,146.4667,10020.0
2018-02-02 10:25:00,169.88,170.28,169.79,170.12,15443.0,146.415,146.7597,146.3374,146.6218,15443.0
2018-02-02 10:30:00,170.07,170.27,169.65,170.27,13537.0,146.5787,146.7511,146.2167,146.7511,13537.0
2018-02-02 10:35:00,170.19,170.3,169.91,170.09,9576.0,146.6821,146.7769,146.4408,146.5959,9576.0
2018-02-02 10:40:00,170.09,170.22,169.94,169.94,4766.0,146.5959,146.708,146.4667,146.4667,4766.0
2018-02-02 10:45:00,169.93,170.42,169.8,170.35,12336.0,146.458,146.8804,146.346,146.82,12336.0
2018-02-02 10:50:00,170.39,170.54,170.15,170.5,7165.0,146.8545,146.9838,146.6477,146.9493,7165.0
2018-02-02 10:55:00,170.5,170.5,170.1,170.27,15240.0,146.9493,146.9493,146.6046,146.7511,15240.0
2018-02-02 11:00:00,170.31,170.44,170.21,170.21,11613.0,146.7856,146.8976,146.6994,146.6994,11613.0
2018-02-02 11:05:00,170.04,170.33,169.94,170.33,2665.0,146.5529,146.8028,146.4667,146.8028,2665.0
2018-02-02 11:10:00,170.35,170.35,170.01,170.27,7381.0,146.82,146.82,146.527,146.7511,7381.0
2018-02-02 11:15:00,170.28,170.29,169.87,169.96,6228.0,146.7597,146.7683,146.4063,146.4839,6228.0
2018-02-02 11:20:00,169.95,170.28,169.95,170.18,7617.0,146.4753,146.7597,146.4753,146.6735,7617.0
2018-02-02 11:25:00,170.18,170.18,169.97,170.09,4442.0,146.6735,146.6735,146.4925,146.5959,4442.0
2018-02-02 11:30:00,170.03,170.03,169.8,169.81,3849.0,146.5442,146.5442,146.346,146.3546,3849.0
2018-02-02 11:35:00,169.83,170.14,169.69,169.97,6958.0,146.3719,146.639,146.2512,146.4925,6958.0
2018-02-02 11:40:00,170.04,170.04,169.74,169.86,4500.0,146.5529,146.5529,146.2943,146.3977,4500.0
2018-02-02 11:45:00,169.82,169.9,169.68,169.78,8852.0,146.3632,146.4322,146.2426,146.3288,8852.0
2018-02-02 11:50:00,169.87,170.15,169.74,170.12,8537.0,146.4063,146.6477,146.2943,146.6218,8537.0
2018-02-02 11:55:00,170.15,170.15,169.5,169.56,45300.0,146.6477,146.6477,146.0874,146.1392,45300.0
2018-02-02 12:00:00,169.38,169.7,169.33,169.64,12882.0,145.984,146.2598,145.9409,146.2081,12882.0
2018-02-02 12:05:00,169.65,169.82,169.64,169.67,8499.0,146.2167,146.3632,146.2081,146.234,8499.0
2018-02-02 12:10:00,169.72,169.91,169.69,169.81,3902.0,146.2771,146.4408,146.2512,146.3546,3902.0
2018-02-02 12:15:00,169.85,169.89,169.79,169.85,1440.0,146.3891,146.4236,146.3374,146.3891,1440.0
2018-02-02 12:20:00,169.76,169.78,169.57,169.78,7100.0,146.3115,146.3288,146.1478,146.3288,7100.0
2018-02-02 12:25:00,169.72,169.89,169.62,169.8,3800.0,146.2771,146.4236,146.1909,146.346,3800.0
2018-02-02 12:30:00,169.82,169.92,169.74,169.9,5800.0,146.3632,146.4494,146.2943,146.4322,5800.0
2018-02-02 12:35:00,169.95,169.98,169.82,169.91,2100.0,146.4753,146.5011,146.3632,146.4408,2100.0
2018-02-02 12:40:00,169.79,169.96,169.79,169.94,3670.0,146.3374,146.4839,146.3374,146.4667,3670.0
2018-02-02 12:45:00,169.89,169.97,169.83,169.97,2400.0,146.4236,146.4925,146.3719,146.4925,2400.0
2018-02-02 12:50:00,169.89,169.91,169.78,169.88,5211.0,146.4236,146.4408,146.3288,146.415,5211.0
2018-02-02 12:55:00,169.85,169.93,169.75,169.78,2200.0,146.3891,146.458,146.3029,146.3288,2200.0
2018-02-02 13:00:00,169.64,169.82,169.63,169.82,5100.0,146.2081,146.3632,146.1995,146.3632,5100.0
2018-02-02 13:05:00,169.82,169.86,169.65,169.71,3302.0,146.3632,146.3977,146.2167,146.2684,3302.0
2018-02-02 13:10:00,169.62,169.82,169.59,169.79,11659.0,146.1909,146.3632,146.165,146.3374,11659.0
2018-02-02 13:15:00,169.73,169.73,169.63,169.7,2618.0,146.2857,146.2857,146.1995,146.2598,2618.0
2018-02-02 13:20:00,169.7,169.7,169.19,169.19,1900.0,146.2598,146.2598,145.8203,145.8203,1900.0
2018-02-02 13:25:00,169.16,169.59,169.16,169.59,1200.0,145.7944,146.165,145.7944,146.165,1200.0
2018-02-02 13:30:00,169.75,169.75,169.54,169.71,1900.0,146.3029,146.3029,146.1219,146.2684,1900.0
2018-02-02 13:35:00,169.67,169.72,169.57,169.57,1500.0,146.234,146.2771,146.1478,146.1478,1500.0
2018-02-02 13:40:00,169.53,169.56,169.32,169.51,5138.0,146.1133,146.1392,145.9323,146.0961,5138.0
2018-02-02 13:45:00,169.27,169.33,169.12,169.12,1027.0,145.8892,145.9409,145.7599,145.7599,1027.0
2018-02-02 13:50:00,169.23,169.23,169.03,169.12,1723.0,145.8547,145.8547,145.6824,145.7599,1723.0
2018-02-02 13:55:00,169.04,169.15,168.98,168.98,3002.0,145.691,145.7858,145.6393,145.6393,3002.0
2018-02-02 14:00:00,168.94,168.94,168.75,168.78,1515.0,145.6048,145.6048,145.441,145.4669,1515.0
2018-02-02 14:05:00,168.77,168.83,168.56,168.57,4412.0,145.4583,145.51,145.2773,145.2859,4412.0
2018-02-02 14:10:00,168.65,168.68,168.41,168.46,7355.0,145.3549,145.3807,145.148,145.1911,7355.0
2018-02-02 14:15:00,168.38,168.38,167.49,167.56,10810.0,145.1221,145.1221,144.3551,144.4154,10810.0
2018-02-02 14:20:00,167.68,167.84,167.56,167.64,3915.0,144.5188,144.6567,144.4154,144.4844,3915.0
2018-02-02 14:25:00,167.74,167.76,167.48,167.54,8696.0,144.5705,144.5878,144.3465,144.3982,8696.0
2018-02-02 14:30:00,167.61,167.99,167.58,167.94,14000.0,144.4585,144.786,144.4326,144.7429,14000.0
2018-02-02 14:35:00,167.96,168.14,167.91,167.92,6551.0,144.7602,144.9153,144.7171,144.7257,6551.0
2018-02-02 14:40:00,167.9,168.12,167.86,168.09,5300.0,144.7084,144.8981,144.674,144.8722,5300.0
2018-02-02 14:45:00,168.08,168.08,167.56,167.7,8422.0,144.8636,144.8636,144.4154,144.5361,8422.0
2018-02-02 14:50:00,167.67,167.74,167.58,167.73,9467.0,144.5102,144.5705,144.4326,144.5619,9467.0
2018-02-02 14:55:00,167.73,167.73,167.23,167.31,4469.0,144.5619,144.5619,144.131,144.1999,4469.0
2018-02-02 15:00:00,167.23,167.39,167.15,167.18,24505.0,144.131,144.2689,144.062,144.0879,24505.0
2018-02-02 15:05:00,167.23,167.28,166.8,166.88,13581.0,144.131,144.1741,143.7604,143.8293,13581.0
2018-02-02 15:10:00,166.93,167.54,166.86,167.45,19282.0,143.8724,144.3982,143.8121,144.3206,19282.0
2018-02-02 15:15:00,167.4,168.13,167.39,167.97,13678.0,144.2775,144.9067,144.2689,144.7688,13678.0
2018-02-02 15:20:00,167.9,168.11,167.9,167.97,6990.0,144.7084,144.8894,144.7084,144.7688,6990.0
2018-02-02 15:25:00,168.06,168.15,167.91,167.91,16618.0,144.8463,144.9239,144.7171,144.7171,16618.0
2018-02-02 15:30:00,168.02,168.02,167.73,168.01,15129.0,144.8119,144.8119,144.5619,144.8033,15129.0
2018-02-02 15:35:00,167.96,168.47,167.91,168.47,8044.0,144.7602,145.1997,144.7171,145.1997,8044.0
2018-02-02 15:40:00,168.44,168.44,167.82,167.85,9222.0,145.1739,145.1739,144.6395,144.6654,9222.0
2018-02-02 15:45:00,167.85,167.92,167.5,167.92,17141.0,144.6654,144.7257,144.3637,144.7257,17141.0
2018-02-02 15:50:00,167.86,167.98,167.65,167.65,19110.0,144.674,144.7774,144.493,144.493,19110.0
2018-02-02 15:55:00,167.71,167.73,167.34,167.44,44856.0,144.5447,144.5619,144.2258,144.312,44856.0
2018-02-05 09:30:00,165.77,166.14,164.81,165.18,17079.0,142.8727,143.1915,142.0453,142.3642,17079.0
2018-02-05 09:35:00,165.0,165.78,165.0,165.56,10911.0,142.209,142.8813,142.209,142.6917,10911.0
2018-02-05 09:40:00,165.58,165.87,165.06,165.69,57936.0,142.7089,142.9588,142.2607,142.8037,57936.0
2018-02-05 09:45:00,165.7,166.08,165.38,165.56,6251.0,142.8123,143.1398,142.5365,142.6917,6251.0
2018-02-05 09:50:00,165.63,166.2,165.52,166.07,8992.0,142.752,143.2433,142.6572,143.1312,8992.0
2018-02-05 09:55:00,166.12,166.44,166.11,166.44,4188.0,143.1743,143.4501,143.1657,143.4501,4188.0
2018-02-05 10:00:00,166.49,167.0,166.38,166.38,11699.0,143.4932,143.9328,143.3984,143.3984,11699.0
2018-02-05 10:05:00,166.39,167.02,166.39,167.02,3641.0,143.407,143.95,143.407,143.95,3641.0
2018-02-05 10:10:00,167.04,167.24,166.85,167.24,6226.0,143.9672,144.1396,143.8035,144.1396,6226.0
2018-02-05 10:15:00,167.13,167.13,166.67,166.69,12721.0,144.0448,144.0448,143.6483,143.6656,12721.0
2018-02-05 10:20:00,166.73,167.06,166.49,167.06,5059.0,143.7001,143.9845,143.4932,143.9845,5059.0
2018-02-05 10:25:00,167.34,167.39,167.07,167.24,6645.0,144.2258,144.2689,143.9931,144.1396,6645.0
2018-02-05 10:30:00,167.2,167.23,166.74,166.93,5300.0,144.1051,144.131,143.7087,143.8724,5300.0
2018-02-05 10:35:00,167.03,167.03,166.82,166.82,18600.0,143.9586,143.9586,143.7776,143.7776,18600.0
2018-02-05 10:40:00,166.68,167.16,166.53,166.78,5800.0,143.657,144.0707,143.5277,143.7431,5800.0
2018-02-05 10:45:00,166.91,167.62,166.9,167.62,2005.0,143.8552,144.4671,143.8466,144.4671,2005.0
2018-02-05 10:50:00,167.42,167.46,167.09,167.09,2907.0,144.2947,144.3292,144.0103,144.0103,2907.0
2018-02-05 10:55:00,167.01,167.33,166.7,166.87,8964.0,143.9414,144.2172,143.6742,143.8207,8964.0
2018-02-05 11:00:00,166.72,167.12,166.67,166.7,8474.0,143.6914,144.0362,143.6483,143.6742,8474.0
2018-02-05 11:05:00,166.73,166.94,166.73,166.76,2519.0,143.7001,143.881,143.7001,143.7259,2519.0
2018-02-05 11:10:00,166.75,166.91,166.5,166.57,9152.0,143.7173,143.8552,143.5018,143.5622,9152.0
2018-02-05 11:15:00,166.53,166.79,166.28,166.31,10283.0,143.5277,143.7518,143.3122,143.3381,10283.0
2018-02-05 11:20:00,166.31,166.36,166.08,166.16,5686.0,143.3381,143.3812,143.1398,143.2088,5686.0
2018-02-05 11:25:00,166.22,166.38,165.96,166.13,10556.0,143.2605,143.3984,143.0364,143.1829,10556.0
2018-02-05 11:30:00,166.02,166.08,165.79,166.08,5269.0,143.0881,143.1398,142.8899,143.1398,5269.0
2018-02-05 11:35:00,165.96,166.2,165.72,165.79,3645.0,143.0364,143.2433,142.8296,142.8899,3645.0
2018-02-05 11:40:00,165.82,165.94,165.51,165.51,4637.0,142.9158,143.0192,142.6486,142.6486,4637.0
2018-02-05 11:45:00,165.57,165.76,165.48,165.71,6800.0,142.7003,142.864,142.6227,142.8209,6800.0
2018-02-05 11:50:00,165.7,166.09,165.7,166.05,17136.0,142.8123,143.1485,142.8123,143.114,17136.0
2018-02-05 11:55:00,166.08,166.24,166.04,166.24,1911.0,143.1398,143.2777,143.1054,143.2777,1911.0
2018-02-05 12:00:00,166.17,166.17,165.73,165.85,4656.0,143.2174,143.2174,142.8382,142.9416,4656.0
2018-02-05 12:05:00,165.85,166.0,165.7,165.7,11586.0,142.9416,143.0709,142.8123,142.8123,11586.0
2018-02-05 12:10:00,165.67,165.93,165.6,165.75,5874.0,142.7865,143.0106,142.7261,142.8554,5874.0
2018-02-05 12:15:00,165.75,165.89,165.51,165.6,8866.0,142.8554,142.9761,142.6486,142.7261,8866.0
2018-02-05 12:20:00,165.58,165.77,165.42,165.75,16055.0,142.7089,142.8727,142.571,142.8554,16055.0
2018-02-05 12:25:00,165.74,166.12,165.71,165.77,5391.0,142.8468,143.1743,142.8209,142.8727,5391.0
2018-02-05 12:30:00,165.79,166.25,165.79,166.12,5959.0,142.8899,143.2864,142.8899,143.1743,5959.0
2018-02-05 12:35:00,166.04,166.11,165.75,165.95,6032.0,143.1054,143.1657,142.8554,143.0278,6032.0
2018-02-05 12:40:00,166.16,166.24,166.06,166.22,1620.0,143.2088,143.2777,143.1226,143.2605,1620.0
2018-02-05 12:45:00,166.35,166.35,166.06,166.25,1898.0,143.3725,143.3725,143.1226,143.2864,1898.0
2018-02-05 12:50:00,166.25,166.25,166.06,166.06,2895.0,143.2864,143.2864,143.1226,143.1226,2895.0
2018-02-05 12:55:00,166.25,166.3,165.86,165.86,2257.0,143.2864,143.3294,142.9502,142.9502,2257.0
2018-02-05 13:00:00,165.89,165.89,164.98,164.98,9490.0,142.9761,142.9761,142.1918,142.1918,9490.0
2018-02-05 13:05:00,165.18,165.18,164.59,164.67,5150.0,142.3642,142.3642,141.8556,141.9246,5150.0
2018-02-05 13:10:00,164.73,164.97,164.56,164.89,9800.0,141.9763,142.1832,141.8298,142.1142,9800.0
2018-02-05 13:15:00,164.9,165.0,164.46,164.59,8616.0,142.1228,142.209,141.7436,141.8556,8616.0
2018-02-05 13:20:00,164.59,165.1,164.57,164.74,13843.0,141.8556,142.2952,141.8384,141.9849,13843.0
2018-02-05 13:25:00,164.88,164.88,164.51,164.63,4369.0,142.1056,142.1056,141.7867,141.8901,4369.0
2018-02-05 13:30:00,164.67,165.13,164.47,164.47,41001.0,141.9246,142.3211,141.7522,141.7522,41001.0
2018-02-05 13:35:00,164.69,164.7,163.95,164.09,5972.0,141.9418,141.9505,141.304,141.4247,5972.0
2018-02-05 13:40:00,164.06,164.38,164.06,164.38,8700.0,141.3989,141.6747,141.3989,141.6747,8700.0
2018-02-05 13:45:00,164.3,164.7,164.3,164.62,7723.0,141.6057,141.9505,141.6057,141.8815,7723.0
2018-02-05 13:50:00,164.71,164.84,164.36,164.67,6485.0,141.9591,142.0711,141.6574,141.9246,6485.0
2018-02-05 13:55:00,164.67,165.24,164.67,165.24,6666.0,141.9246,142.4159,141.9246,142.4159,6666.0
2018-02-05 14:00:00,165.14,165.14,164.6,164.61,19942.0,142.3297,142.3297,141.8643,141.8729,19942.0
2018-02-05 14:05:00,164.59,164.6,164.21,164.49,6939.0,141.8556,141.8643,141.5281,141.7695,6939.0
2018-02-05 14:10:00,164.6,165.03,164.6,164.97,2800.0,141.8643,142.2349,141.8643,142.1832,2800.0
2018-02-05 14:15:00,164.87,164.99,164.51,164.66,34727.0,142.097,142.2004,141.7867,141.916,34727.0
2018-02-05 14:20:00,164.65,164.73,164.18,164.19,14182.0,141.9074,141.9763,141.5023,141.5109,14182.0
2018-02-05 14:25:00,164.27,164.3,163.97,164.2,6871.0,141.5798,141.6057,141.3213,141.5195,6871.0
2018-02-05 14:30:00,164.09,164.36,163.9,163.98,30518.0,141.4247,141.6574,141.261,141.3299,30518.0
2018-02-05 14:35:00,163.99,164.12,163.78,163.91,25569.0,141.3385,141.4506,141.1575,141.2696,25569.0
2018-02-05 14:40:00,163.9,164.15,163.63,163.63,10614.0,141.261,141.4764,141.0282,141.0282,10614.0
2018-02-05 14:45:00,163.78,163.89,163.49,163.58,15575.0,141.1575,141.2523,140.9076,140.9852,15575.0
2018-02-05 14:50:00,163.63,163.84,163.24,163.74,51707.0,141.0282,141.2092,140.6921,141.1231,51707.0
2018-02-05 14:55:00,163.68,163.76,162.81,162.83,27260.0,141.0713,141.1403,140.3215,140.3388,27260.0
2018-02-05 15:00:00,162.7,162.8,161.98,162.12,20909.0,140.2267,140.3129,139.6062,139.7268,20909.0
2018-02-05 15:05:00,162.16,162.16,160.03,160.1,28337.0,139.7613,139.7613,137.9255,137.9858,28337.0
2018-02-05 15:10:00,160.24,162.46,159.83,162.0,47321.0,138.1065,140.0199,137.7531,139.6234,47321.0
2018-02-05 15:15:00,162.0,163.99,161.55,162.39,28177.0,139.6234,141.3385,139.2356,139.9595,28177.0
2018-02-05 15:20:00,162.03,163.44,161.48,163.21,28524.0,139.6493,140.8645,139.1752,140.6663,28524.0
2018-02-05 15:25:00,163.3,164.0,162.97,163.42,12900.0,140.7438,141.3471,140.4594,140.8473,12900.0
2018-02-05 15:30:00,163.61,163.62,162.76,163.32,18944.0,141.011,141.0196,140.2784,140.7611,18944.0
2018-02-05 15:35:00,163.3,163.35,162.19,162.34,37688.0,140.7438,140.7869,139.7872,139.9164,37688.0
2018-02-05 15:40:00,162.18,162.77,161.83,162.69,33699.0,139.7785,140.287,139.4769,140.2181,33699.0
2018-02-05 15:45:00,162.59,162.62,161.4,161.43,27500.0,140.1319,140.1578,139.1063,139.1321,27500.0
2018-02-05 15:50:00,161.31,161.75,160.85,161.04,50056.0,139.0287,139.4079,138.6322,138.796,50056.0
2018-02-05 15:55:00,160.91,161.5,160.32,160.38,98604.0,138.684,139.1925,138.1755,138.2272,98604.0
2018-02-06 09:30:00,154.52,157.19,154.03,156.99,21600.0,133.1766,135.4778,132.7543,135.3054,21600.0
2018-02-06 09:35:00,156.97,159.0,156.62,159.0,28086.0,135.2882,137.0378,134.9865,137.0378,28086.0
2018-02-06 09:40:00,159.04,159.44,158.27,158.27,18621.0,137.0723,137.417,136.4086,136.4086,18621.0
2018-02-06 09:45:00,158.23,159.65,158.23,159.03,15042.0,136.3741,137.598,136.3741,137.0636,15042.0
2018-02-06 09:50:00,159.52,161.6,159.36,161.4,34703.0,137.486,139.2786,137.3481,139.1063,34703.0
2018-02-06 09:55:00,161.43,161.84,159.28,159.72,31542.0,139.1321,139.4855,137.2791,137.6583,31542.0
2018-02-06 10:00:00,159.95,160.67,159.79,160.64,13171.0,137.8566,138.4771,137.7187,138.4512,13171.0
2018-02-06 10:05:00,160.64,161.23,159.41,159.41,13373.0,138.4512,138.9598,137.3911,137.3911,13373.0
2018-02-06 10:10:00,159.7,160.29,159.2,159.38,26021.0,137.6411,138.1496,137.2102,137.3653,26021.0
2018-02-06 10:15:00,159.4,159.4,157.65,158.26,15341.0,137.3825,137.3825,135.8742,136.4,15341.0
2018-02-06 10:20:00,158.26,159.21,157.66,158.34,29538.0,136.4,137.2188,135.8829,136.4689,29538.0
2018-02-06 10:25:00,158.21,158.42,157.55,157.77,31484.0,136.3569,136.5379,135.7881,135.9777,31484.0
2018-02-06 10:30:00,157.62,158.0,157.16,157.73,15007.0,135.8484,136.1759,135.4519,135.9432,15007.0
2018-02-06 10:35:00,157.65,157.65,156.45,157.38,12897.0,135.8742,135.8742,134.84,135.6415,12897.0
2018-02-06 10:40:00,157.65,157.95,156.96,157.62,16240.0,135.8742,136.1328,135.2796,135.8484,16240.0
2018-02-06 10:45:00,157.99,158.62,157.61,157.86,13272.0,136.1673,136.7103,135.8398,136.0552,13272.0
2018-02-06 10:50:00,158.29,158.51,157.57,158.19,12362.0,136.4258,136.6155,135.8053,136.3397,12362.0
2018-02-06 10:55:00,158.29,158.34,157.68,157.77,22928.0,136.4258,136.4689,135.9001,135.9777,22928.0
2018-02-06 11:00:00,157.78,157.96,157.28,157.83,9342.0,135.9863,136.1414,135.5554,136.0294,9342.0
2018-02-06 11:05:00,157.89,158.33,157.43,157.47,13265.0,136.0811,136.4603,135.6846,135.7191,13265.0
2018-02-06 11:10:00,157.49,157.92,156.5,157.12,17078.0,135.7363,136.107,134.8831,135.4175,17078.0
2018-02-06 11:15:00,157.08,157.86,157.02,157.27,27802.0,135.383,136.0552,135.3313,135.5467,27802.0
2018-02-06 11:20:00,157.25,157.32,156.67,157.04,11541.0,135.5295,135.5898,135.0296,135.3485,11541.0
2018-02-06 11:25:00,156.88,156.9,156.17,156.4,12196.0,135.2106,135.2278,134.5987,134.7969,12196.0
2018-02-06 11:30:00,156.43,156.51,155.75,156.21,14494.0,134.8228,134.8917,134.2367,134.6332,14494.0
2018-02-06 11:35:00,156.1,157.02,155.96,156.72,14284.0,134.5383,135.3313,134.4177,135.0727,14284.0
2018-02-06 11:40:00,156.8,156.97,156.48,156.8,9333.0,135.1417,135.2882,134.8659,135.1417,9333.0
2018-02-06 11:45:00,156.81,157.16,156.73,156.99,11760.0,135.1503,135.4519,135.0813,135.3054,11760.0
2018-02-06 11:50:00,157.18,157.99,157.09,157.6,6200.0,135.4692,136.1673,135.3916,135.8312,6200.0
2018-02-06 11:55:00,157.47,157.79,156.93,156.97,7372.0,135.7191,135.9949,135.2537,135.2882,7372.0
2018-02-06 12:00:00,157.09,157.65,156.73,157.36,16350.0,135.3916,135.8742,135.0813,135.6243,16350.0
2018-02-06 12:05:00,157.37,158.14,157.36,157.75,12558.0,135.6329,136.2966,135.6243,135.9604,12558.0
2018-02-06 12:10:00,157.72,158.17,157.42,158.17,15800.0,135.9346,136.3224,135.676,136.3224,15800.0
2018-02-06 12:15:00,158.16,158.61,157.7,157.8,7353.0,136.3138,136.7016,135.9173,136.0035,7353.0
2018-02-06 12:20:00,157.68,158.23,157.68,157.92,7470.0,135.9001,136.3741,135.9001,136.107,7470.0
2018-02-06 12:25:00,158.1,158.91,157.79,158.7,7250.0,136.2621,136.9602,135.9949,136.7792,7250.0
2018-02-06 12:30:00,158.81,159.21,158.39,158.53,10700.0,136.874,137.2188,136.512,136.6327,10700.0
2018-02-06 12:35:00,158.53,159.19,158.39,159.04,9465.0,136.6327,137.2015,136.512,137.0723,9465.0
2018-02-06 12:40:00,159.03,159.15,158.55,158.59,18560.0,137.0636,137.1671,136.6499,136.6844,18560.0
2018-02-06 12:45:00,158.59,158.69,158.14,158.62,28876.0,136.6844,136.7706,136.2966,136.7103,28876.0
2018-02-06 12:50:00,158.63,158.68,158.25,158.6,20320.0,136.7189,136.762,136.3914,136.693,20320.0
2018-02-06 12:55:00,158.64,159.03,158.56,158.91,17884.0,136.7275,137.0636,136.6586,136.9602,17884.0
2018-02-06 13:00:00,158.87,158.98,157.73,157.86,18627.0,136.9257,137.0205,135.9432,136.0552,18627.0
2018-02-06 13:05:00,157.96,158.17,157.67,157.67,8020.0,136.1414,136.3224,135.8915,135.8915,8020.0
2018-02-06 13:10:00,157.57,157.82,157.06,157.06,31380.0,135.8053,136.0208,135.3657,135.3657,31380.0
2018-02-06 13:15:00,157.02,157.79,157.01,157.72,10678.0,135.3313,135.9949,135.3227,135.9346,10678.0
2018-02-06 13:20:00,157.83,157.89,157.04,157.09,7747.0,136.0294,136.0811,135.3485,135.3916,7747.0
2018-02-06 13:25:00,157.14,157.44,156.97,157.15,4300.0,135.4347,135.6933,135.2882,135.4433,4300.0
2018-02-06 13:30:00,157.2,157.31,156.44,156.65,15545.0,135.4864,135.5812,134.8314,135.0124,15545.0
2018-02-06 13:35:00,156.58,157.06,156.52,156.99,12345.0,134.952,135.3657,134.9003,135.3054,12345.0
2018-02-06 13:40:00,156.82,156.9,156.41,156.57,5408.0,135.1589,135.2278,134.8055,134.9434,5408.0
2018-02-06 13:45:00,156.72,157.1,156.36,156.65,12610.0,135.0727,135.4002,134.7624,135.0124,12610.0
2018-02-06 13:50:00,156.54,156.54,156.13,156.24,10400.0,134.9176,134.9176,134.5642,134.659,10400.0
2018-02-06 13:55:00,156.2,156.33,155.73,156.18,21897.0,134.6245,134.7366,134.2195,134.6073,21897.0
2018-02-06 14:00:00,156.1,156.44,156.02,156.19,9668.0,134.5383,134.8314,134.4694,134.6159,9668.0
2018-02-06 14:05:00,156.19,156.36,155.7,155.78,7320.0,134.6159,134.7624,134.1936,134.2625,7320.0
2018-02-06 14:10:00,155.95,156.8,155.85,156.8,7204.0,134.4091,135.1417,134.3229,135.1417,7204.0
2018-02-06 14:15:00,156.64,156.66,155.94,156.0,16581.0,135.0038,135.021,134.4004,134.4522,16581.0
2018-02-06 14:20:00,155.99,156.42,155.74,155.93,9307.0,134.4435,134.8141,134.2281,134.3918,9307.0
2018-02-06 14:25:00,155.92,156.43,155.86,156.29,8300.0,134.3832,134.8228,134.3315,134.7021,8300.0
2018-02-06 14:30:00,156.21,156.88,155.86,156.76,19736.0,134.6332,135.2106,134.3315,135.1072,19736.0
2018-02-06 14:35:00,156.95,157.22,156.67,156.76,11604.0,135.2709,135.5036,135.0296,135.1072,11604.0
2018-02-06 14:40:00,156.75,156.94,156.5,156.94,5913.0,135.0986,135.2623,134.8831,135.2623,5913.0
2018-02-06 14:45:00,156.89,157.64,156.84,157.43,7183.0,135.2192,135.8656,135.1761,135.6846,7183.0
2018-02-06 14:50:00,157.68,157.96,157.35,157.85,7964.0,135.9001,136.1414,135.6157,136.0466,7964.0
2018-02-06 14:55:00,157.91,158.85,157.9,158.76,19560.0,136.0983,136.9085,136.0897,136.8309,19560.0
2018-02-06 15:00:00,158.72,159.41,158.71,159.33,16951.0,136.7965,137.3911,136.7878,137.3222,16951.0
2018-02-06 15:05:00,159.41,160.51,159.28,160.51,17230.0,137.3911,138.3392,137.2791,138.3392,17230.0
2018-02-06 15:10:00,160.36,160.56,159.66,159.66,22381.0,138.2099,138.3823,137.6066,137.6066,22381.0
2018-02-06 15:15:00,159.81,160.04,159.29,159.49,8136.0,137.7359,137.9341,137.2877,137.4601,8136.0
2018-02-06 15:20:00,159.49,160.09,159.06,159.15,12735.0,137.4601,137.9772,137.0895,137.1671,12735.0
2018-02-06 15:25:00,159.26,159.63,159.16,159.29,31507.0,137.2619,137.5808,137.1757,137.2877,31507.0
2018-02-06 15:30:00,159.36,160.24,158.9,159.96,19678.0,137.3481,138.1065,136.9516,137.8652,19678.0
2018-02-06 15:35:00,159.97,160.83,159.81,160.83,26209.0,137.8738,138.615,137.7359,138.615,26209.0
2018-02-06 15:40:00,160.84,161.43,160.78,160.78,33797.0,138.6236,139.1321,138.5719,138.5719,33797.0
2018-02-06 15:45:00,160.7,160.89,159.9,159.99,31140.0,138.503,138.6667,137.8135,137.891,31140.0
2018-02-06 15:50:00,160.02,160.4,159.53,160.24,29323.0,137.9169,138.2444,137.4946,138.1065,29323.0
2018-02-06 15:55:00,160.22,160.58,159.94,160.58,77085.0,138.0893,138.3995,137.8479,138.3995,77085.0
2018-02-07 09:30:00,159.33,159.69,159.0,159.56,78173.0,137.3222,137.6325,137.0378,137.5204,78173.0
2018-02-07 09:35:00,159.91,161.16,159.91,160.78,9307.0,137.8221,138.8994,137.8221,138.5719,9307.0
2018-02-07 09:40:00,160.97,161.82,160.78,160.87,17254.0,138.7357,139.4683,138.5719,138.6495,17254.0
2018-02-07 09:45:00,161.07,161.33,160.61,160.61,7700.0,138.8219,139.0459,138.4254,138.4254,7700.0
2018-02-07 09:50:00,160.75,162.59,160.72,162.08,25140.0,138.5461,140.1319,138.5202,139.6923,25140.0
2018-02-07 09:55:00,161.98,162.3,161.87,161.97,14435.0,139.6062,139.882,139.5114,139.5975,14435.0
2018-02-07 10:00:00,161.94,162.44,161.88,162.21,8088.0,139.5717,140.0026,139.52,139.8044,8088.0
2018-02-07 10:05:00,162.34,163.55,162.34,163.18,12972.0,139.9164,140.9593,139.9164,140.6404,12972.0
2018-02-07 10:10:00,163.0,163.0,162.7,162.85,4732.0,140.4853,140.4853,140.2267,140.356,4732.0
2018-02-07 10:15:00,162.83,163.16,162.67,163.05,19601.0,140.3388,140.6232,140.2009,140.5284,19601.0
2018-02-07 10:20:00,162.77,163.36,162.72,163.35,16963.0,140.287,140.7955,140.2439,140.7869,16963.0
2018-02-07 10:25:00,163.29,163.51,163.1,163.45,10024.0,140.7352,140.9248,140.5715,140.8731,10024.0
2018-02-07 10:30:00,163.46,163.52,162.98,163.02,12511.0,140.8817,140.9334,140.468,140.5025,12511.0
2018-02-07 10:35:00,163.02,164.02,163.02,163.8,28244.0,140.5025,141.3644,140.5025,141.1748,28244.0
2018-02-07 10:40:00,163.75,163.79,163.24,163.49,16147.0,141.1317,141.1661,140.6921,140.9076,16147.0
2018-02-07 10:45:00,163.5,164.04,163.37,163.9,33362.0,140.9162,141.3816,140.8042,141.261,33362.0
2018-02-07 10:50:00,164.0,164.14,163.65,164.14,25497.0,141.3471,141.4678,141.0455,141.4678,25497.0
2018-02-07 10:55:00,164.05,164.1,163.62,163.62,5600.0,141.3902,141.4333,141.0196,141.0196,5600.0
2018-02-07 11:00:00,163.73,163.95,163.39,163.55,6800.0,141.1144,141.304,140.8214,140.9593,6800.0
2018-02-07 11:05:00,163.56,163.84,163.51,163.78,7176.0,140.9679,141.2092,140.9248,141.1575,7176.0
2018-02-07 11:10:00,163.79,163.93,163.45,163.87,10237.0,141.1661,141.2868,140.8731,141.2351,10237.0
2018-02-07 11:15:00,163.95,164.24,163.78,164.0,17080.0,141.304,141.554,141.1575,141.3471,17080.0
2018-02-07 11:20:00,164.07,164.25,164.05,164.25,9988.0,141.4075,141.5626,141.3902,141.5626,9988.0
2018-02-07 11:25:00,164.15,164.34,163.62,163.62,11565.0,141.4764,141.6402,141.0196,141.0196,11565.0
2018-02-07 11:30:00,163.67,163.67,163.11,163.24,5968.0,141.0627,141.0627,140.5801,140.6921,5968.0
2018-02-07 11:35:00,163.31,163.41,162.73,162.9,14038.0,140.7524,140.8386,140.2526,140.3991,14038.0
2018-02-07 11:40:00,162.95,163.08,162.57,163.08,4054.0,140.4422,140.5542,140.1147,140.5542,4054.0
2018-02-07 11:45:00,163.02,163.15,162.93,162.94,2800.0,140.5025,140.6146,140.4249,140.4336,2800.0
2018-02-07 11:50:00,162.93,163.16,162.77,163.01,4827.0,140.4249,140.6232,140.287,140.4939,4827.0
2018-02-07 11:55:00,162.9,163.14,162.76,163.14,4500.0,140.3991,140.6059,140.2784,140.6059,4500.0
2018-02-07 12:00:00,163.15,163.22,162.97,163.18,9214.0,140.6146,140.6749,140.4594,140.6404,9214.0
2018-02-07 12:05:00,163.0,163.0,162.56,162.8,4736.0,140.4853,140.4853,140.106,140.3129,4736.0
2018-02-07 12:10:00,162.85,162.85,162.54,162.54,2299.0,140.356,140.356,140.0888,140.0888,2299.0
2018-02-07 12:15:00,162.59,162.68,162.31,162.4,4483.0,140.1319,140.2095,139.8906,139.9681,4483.0
2018-02-07 12:20:00,162.39,162.46,162.15,162.22,2888.0,139.9595,140.0199,139.7527,139.813,2888.0
2018-02-07 12:25:00,162.19,162.32,162.05,162.3,9145.0,139.7872,139.8992,139.6665,139.882,9145.0
2018-02-07 12:30:00,162.31,162.5,162.09,162.09,15213.0,139.8906,140.0543,139.701,139.701,15213.0
2018-02-07 12:35:00,162.05,162.23,161.97,161.98,5825.0,139.6665,139.8216,139.5975,139.6062,5825.0
2018-02-07 12:40:00,161.98,162.32,161.92,162.25,5858.0,139.6062,139.8992,139.5544,139.8389,5858.0
2018-02-07 12:45:00,162.34,162.52,162.04,162.05,5100.0,139.9164,140.0716,139.6579,139.6665,5100.0
2018-02-07 12:50:00,162.05,162.15,161.84,161.84,4876.0,139.6665,139.7527,139.4855,139.4855,4876.0
2018-02-07 12:55:00,161.77,161.93,161.73,161.73,2548.0,139.4252,139.5631,139.3907,139.3907,2548.0
2018-02-07 13:00:00,161.89,162.15,161.77,162.06,5257.0,139.5286,139.7527,139.4252,139.6751,5257.0
2018-02-07 13:05:00,161.99,162.02,161.42,161.57,3947.0,139.6148,139.6406,139.1235,139.2528,3947.0
2018-02-07 13:10:00,161.65,161.87,161.14,161.27,5763.0,139.3217,139.5114,138.8822,138.9942,5763.0
2018-02-07 13:15:00,161.02,161.91,160.77,161.91,9300.0,138.7788,139.5458,138.5633,139.5458,9300.0
2018-02-07 13:20:00,161.85,161.87,160.83,161.23,5526.0,139.4941,139.5114,138.615,138.9598,5526.0
2018-02-07 13:25:00,161.68,161.68,161.3,161.57,3748.0,139.3476,139.3476,139.0201,139.2528,3748.0
2018-02-07 13:30:00,161.41,161.54,161.29,161.32,1890.0,139.1149,139.2269,139.0115,139.0373,1890.0
2018-02-07 13:35:00,161.45,162.01,161.4,161.71,21776.0,139.1494,139.632,139.1063,139.3735,21776.0
2018-02-07 13:40:00,161.87,162.01,161.79,161.93,3676.0,139.5114,139.632,139.4424,139.5631,3676.0
2018-02-07 13:45:00,161.83,162.04,161.18,161.18,5392.0,139.4769,139.6579,138.9167,138.9167,5392.0
2018-02-07 13:50:00,161.17,161.17,160.7,161.08,12101.0,138.908,138.908,138.503,138.8305,12101.0
2018-02-07 13:55:00,161.14,161.25,160.9,161.19,4493.0,138.8822,138.977,138.6753,138.9253,4493.0
2018-02-07 14:00:00,161.05,161.14,160.43,160.43,8112.0,138.8046,138.8822,138.2703,138.2703,8112.0
2018-02-07 14:05:00,160.49,161.05,160.44,160.8,4959.0,138.322,138.8046,138.2789,138.5891,4959.0
2018-02-07 14:10:00,160.65,160.94,160.65,160.94,3247.0,138.4599,138.7098,138.4599,138.7098,3247.0
2018-02-07 14:15:00,160.87,160.92,160.76,160.79,5806.0,138.6495,138.6926,138.5547,138.5805,5806.0
2018-02-07 14:20:00,160.85,160.98,160.77,160.78,10164.0,138.6322,138.7443,138.5633,138.5719,10164.0
2018-02-07 14:25:00,160.68,161.18,160.68,161.18,11178.0,138.4857,138.9167,138.4857,138.9167,11178.0
2018-02-07 14:30:00,161.12,161.64,161.05,161.64,13057.0,138.8649,139.3131,138.8046,139.3131,13057.0
2018-02-07 14:35:00,161.65,161.68,161.23,161.23,7201.0,139.3217,139.3476,138.9598,138.9598,7201.0
2018-02-07 14:40:00,161.24,161.37,161.1,161.24,13065.0,138.9684,139.0804,138.8477,138.9684,13065.0
2018-02-07 14:45:00,161.22,161.28,160.6,160.71,7081.0,138.9511,139.0028,138.4168,138.5116,7081.0
2018-02-07 14:50:00,160.71,160.97,160.38,160.8,10461.0,138.5116,138.7357,138.2272,138.5891,10461.0
2018-02-07 14:55:00,160.81,161.07,160.75,161.07,8665.0,138.5978,138.8219,138.5461,138.8219,8665.0
2018-02-07 15:00:00,161.15,161.46,161.1,161.37,7098.0,138.8908,139.158,138.8477,139.0804,7098.0
2018-02-07 15:05:00,161.47,161.64,161.39,161.45,7254.0,139.1666,139.3131,139.0977,139.1494,7254.0
2018-02-07 15:10:00,161.43,161.51,161.29,161.35,6617.0,139.1321,139.2011,139.0115,139.0632,6617.0
2018-02-07 15:15:00,161.39,161.64,161.36,161.46,7522.0,139.0977,139.3131,139.0718,139.158,7522.0
2018-02-07 15:20:00,161.5,161.71,161.49,161.53,8994.0,139.1925,139.3735,139.1838,139.2183,8994.0
2018-02-07 15:25:00,161.46,162.06,161.46,161.6,10379.0,139.158,139.6751,139.158,139.2786,10379.0
2018-02-07 15:30:00,161.6,161.63,161.35,161.63,6634.0,139.2786,139.3045,139.0632,139.3045,6634.0
2018-02-07 15:35:00,161.64,161.92,161.61,161.61,11152.0,139.3131,139.5544,139.2873,139.2873,11152.0
2018-02-07 15:40:00,161.61,161.79,161.3,161.4,16220.0,139.2873,139.4424,139.0201,139.1063,16220.0
2018-02-07 15:45:00,161.43,161.43,160.44,160.97,17859.0,139.1321,139.1321,138.2789,138.7357,17859.0
2018-02-07 15:50:00,160.89,160.96,160.27,160.63,29801.0,138.6667,138.727,138.1324,138.4426,29801.0
2018-02-07 15:55:00,160.58,160.68,160.08,160.1,76347.0,138.3995,138.4857,137.9686,137.9858,76347.0
2018-02-08 09:30:00,160.1,160.9,159.23,159.26,8612.0,137.9858,138.6753,137.236,137.2619,8612.0
2018-02-08 09:35:00,159.01,159.23,158.68,159.2,2495.0,137.0464,137.236,136.762,137.2102,2495.0
2018-02-08 09:40:00,159.1,159.54,158.8,159.49,9538.0,137.124,137.5032,136.8654,137.4601,9538.0
2018-02-08 09:45:00,159.08,159.2,158.4,158.51,7624.0,137.1067,137.2102,136.5207,136.6155,7624.0
2018-02-08 09:50:00,158.66,159.37,158.49,159.13,4696.0,136.7447,137.3567,136.5982,137.1498,4696.0
2018-02-08 09:55:00,159.13,159.37,158.85,158.85,12484.0,137.1498,137.3567,136.9085,136.9085,12484.0
2018-02-08 10:00:00,158.83,159.12,158.47,158.47,13123.0,136.8913,137.1412,136.581,136.581,13123.0
2018-02-08 10:05:00,158.79,159.3,158.61,159.12,6069.0,136.8568,137.2963,136.7016,137.1412,6069.0
2018-02-08 10:10:00,159.53,159.53,158.36,158.36,7970.0,137.4946,137.4946,136.4862,136.4862,7970.0
2018-02-08 10:15:00,158.36,158.45,157.88,158.05,8078.0,136.4862,136.5637,136.0725,136.219,8078.0
2018-02-08 10:20:00,158.07,158.12,157.66,158.03,16315.0,136.2362,136.2793,135.8829,136.2018,16315.0
2018-02-08 10:25:00,158.11,158.18,157.69,157.69,5760.0,136.2707,136.331,135.9087,135.9087,5760.0
2018-02-08 10:30:00,157.83,158.11,157.66,157.96,4663.0,136.0294,136.2707,135.8829,136.1414,4663.0
2018-02-08 10:35:00,158.09,158.36,157.86,158.36,4694.0,136.2535,136.4862,136.0552,136.4862,4694.0
2018-02-08 10:40:00,158.29,158.45,158.18,158.27,4062.0,136.4258,136.5637,136.331,136.4086,4062.0
2018-02-08 10:45:00,158.35,158.41,158.05,158.05,7914.0,136.4776,136.5293,136.219,136.219,7914.0
2018-02-08 10:50:00,158.01,158.01,157.3,157.3,3230.0,136.1845,136.1845,135.5726,135.5726,3230.0
2018-02-08 10:55:00,157.35,157.67,157.33,157.47,6721.0,135.6157,135.8915,135.5985,135.7191,6721.0
2018-02-08 11:00:00,157.54,158.01,157.44,158.0,5621.0,135.7794,136.1845,135.6933,136.1759,5621.0
2018-02-08 11:05:00,158.03,158.23,157.65,157.72,16556.0,136.2018,136.3741,135.8742,135.9346,16556.0
2018-02-08 11:10:00,157.75,157.76,157.19,157.32,26761.0,135.9604,135.9691,135.4778,135.5898,26761.0
2018-02-08 11:15:00,157.41,157.46,157.1,157.18,10050.0,135.6674,135.7105,135.4002,135.4692,10050.0
2018-02-08 11:20:00,157.3,157.3,156.68,156.74,7391.0,135.5726,135.5726,135.0382,135.0899,7391.0
2018-02-08 11:25:00,156.92,156.96,156.7,156.83,4721.0,135.2451,135.2796,135.0555,135.1675,4721.0
2018-02-08 11:30:00,156.91,157.03,156.67,156.88,11088.0,135.2365,135.3399,135.0296,135.2106,11088.0
2018-02-08 11:35:00,156.92,157.62,156.9,157.55,12989.0,135.2451,135.8484,135.2278,135.7881,12989.0
2018-02-08 11:40:00,157.53,157.54,157.07,157.37,16301.0,135.7708,135.7794,135.3744,135.6329,16301.0
2018-02-08 11:45:00,157.18,157.28,156.9,157.18,9447.0,135.4692,135.5554,135.2278,135.4692,9447.0
2018-02-08 11:50:00,157.26,157.54,157.04,157.04,9610.0,135.5381,135.7794,135.3485,135.3485,9610.0
2018-02-08 11:55:00,157.05,157.14,156.62,156.76,4894.0,135.3571,135.4347,134.9865,135.1072,4894.0
2018-02-08 12:00:00,156.89,157.15,156.74,157.13,6282.0,135.2192,135.4433,135.0899,135.4261,6282.0
2018-02-08 12:05:00,157.19,157.19,156.85,156.88,9884.0,135.4778,135.4778,135.1848,135.2106,9884.0
2018-02-08 12:10:00,156.85,157.12,156.8,157.12,6971.0,135.1848,135.4175,135.1417,135.4175,6971.0
2018-02-08 12:15:00,157.0,157.0,156.66,156.66,3600.0,135.314,135.314,135.021,135.021,3600.0
2018-02-08 12:20:00,156.67,156.67,155.92,155.95,7582.0,135.0296,135.0296,134.3832,134.4091,7582.0
2018-02-08 12:25:00,155.89,156.3,155.88,156.16,21128.0,134.3574,134.7107,134.3487,134.5901,21128.0
2018-02-08 12:30:00,156.14,156.32,155.81,155.92,16560.0,134.5728,134.728,134.2884,134.3832,16560.0
2018-02-08 12:35:00,155.94,156.3,155.92,156.2,7711.0,134.4004,134.7107,134.3832,134.6245,7711.0
2018-02-08 12:40:00,156.35,156.86,156.35,156.59,7613.0,134.7538,135.1934,134.7538,134.9607,7613.0
2018-02-08 12:45:00,156.61,156.61,155.99,156.36,8686.0,134.9779,134.9779,134.4435,134.7624,8686.0
2018-02-08 12:50:00,156.37,156.37,155.2,155.38,11540.0,134.7711,134.7711,133.7627,133.9178,11540.0
2018-02-08 12:55:00,155.3,155.61,155.08,155.61,9778.0,133.8488,134.116,133.6592,134.116,9778.0
2018-02-08 13:00:00,155.59,155.66,155.14,155.44,14574.0,134.0988,134.1591,133.7109,133.9695,14574.0
2018-02-08 13:05:00,155.57,155.78,155.0,155.78,8472.0,134.0816,134.2625,133.5903,134.2625,8472.0
2018-02-08 13:10:00,155.79,155.85,155.21,155.38,16831.0,134.2712,134.3229,133.7713,133.9178,16831.0
2018-02-08 13:15:00,155.37,156.18,155.37,156.18,12405.0,133.9092,134.6073,133.9092,134.6073,12405.0
2018-02-08 13:20:00,156.15,156.76,156.14,156.76,16041.0,134.5814,135.1072,134.5728,135.1072,16041.0
2018-02-08 13:25:00,156.68,156.76,156.1,156.22,24867.0,135.0382,135.1072,134.5383,134.6418,24867.0
2018-02-08 13:30:00,156.09,156.41,156.02,156.22,12185.0,134.5297,134.8055,134.4694,134.6418,12185.0
2018-02-08 13:35:00,156.4,156.82,156.4,156.82,5189.0,134.7969,135.1589,134.7969,135.1589,5189.0
2018-02-08 13:40:00,156.86,157.39,156.84,157.3,10194.0,135.1934,135.6502,135.1761,135.5726,10194.0
2018-02-08 13:45:00,157.56,157.71,157.17,157.2,13287.0,135.7967,135.926,135.4606,135.4864,13287.0
2018-02-08 13:50:00,157.16,157.7,157.11,157.63,10563.0,135.4519,135.9173,135.4088,135.857,10563.0
2018-02-08 13:55:00,157.56,157.56,157.21,157.52,6140.0,135.7967,135.7967,135.495,135.7622,6140.0
2018-02-08 14:00:00,157.3,157.33,156.43,156.44,12202.0,135.5726,135.5985,134.8228,134.8314,12202.0
2018-02-08 14:05:00,156.56,156.7,156.37,156.48,10237.0,134.9348,135.0555,134.7711,134.8659,10237.0
2018-02-08 14:10:00,156.49,156.83,156.4,156.54,4522.0,134.8745,135.1675,134.7969,134.9176,4522.0
2018-02-08 14:15:00,156.59,157.02,156.42,156.96,11348.0,134.9607,135.3313,134.8141,135.2796,11348.0
2018-02-08 14:20:00,157.03,157.13,156.63,156.75,5015.0,135.3399,135.4261,134.9951,135.0986,5015.0
2018-02-08 14:25:00,156.74,156.74,156.33,156.33,12014.0,135.0899,135.0899,134.7366,134.7366,12014.0
2018-02-08 14:30:00,156.3,156.4,156.03,156.25,8969.0,134.7107,134.7969,134.478,134.6676,8969.0
2018-02-08 14:35:00,156.06,156.43,155.8,156.43,7114.0,134.5039,134.8228,134.2798,134.8228,7114.0
2018-02-08 14:40:00,156.32,156.35,155.86,155.86,4348.0,134.728,134.7538,134.3315,134.3315,4348.0
2018-02-08 14:45:00,155.9,156.41,155.89,155.9,5200.0,134.366,134.8055,134.3574,134.366,5200.0
2018-02-08 14:50:00,155.9,155.9,155.2,155.2,8269.0,134.366,134.366,133.7627,133.7627,8269.0
2018-02-08 14:55:00,155.2,155.47,155.0,155.17,10029.0,133.7627,133.9954,133.5903,133.7368,10029.0
2018-02-08 15:00:00,155.2,155.62,155.14,155.48,6913.0,133.7627,134.1246,133.7109,134.004,6913.0
2018-02-08 15:05:00,155.44,155.45,154.89,154.89,9355.0,133.9695,133.9781,133.4955,133.4955,9355.0
2018-02-08 15:10:00,154.89,154.96,154.43,154.74,6796.0,133.4955,133.5558,133.099,133.3662,6796.0
2018-02-08 15:15:00,154.65,154.92,154.57,154.68,7894.0,133.2886,133.5213,133.2197,133.3145,7894.0
2018-02-08 15:20:00,154.66,155.12,154.3,154.98,11738.0,133.2972,133.6937,132.987,133.573,11738.0
2018-02-08 15:25:00,154.96,155.61,154.95,155.12,11132.0,133.5558,134.116,133.5472,133.6937,11132.0
2018-02-08 15:30:00,155.15,155.48,154.65,154.66,16055.0,133.7196,134.004,133.2886,133.2972,16055.0
2018-02-08 15:35:00,154.8,154.8,154.08,154.25,27547.0,133.4179,133.4179,132.7974,132.9439,27547.0
2018-02-08 15:40:00,154.26,154.26,153.38,154.07,37655.0,132.9525,132.9525,132.1941,132.7887,37655.0
2018-02-08 15:45:00,154.36,154.46,153.66,154.13,58376.0,133.0387,133.1249,132.4354,132.8405,58376.0
2018-02-08 15:50:00,154.0,154.05,153.35,153.75,53037.0,132.7284,132.7715,132.1682,132.5129,53037.0
2018-02-08 15:55:00,153.75,153.76,152.44,152.48,94917.0,132.5129,132.5216,131.3839,131.4184,94917.0
2018-02-09 09:30:00,154.78,155.64,154.28,154.59,19065.0,133.4007,134.1419,132.9697,133.2369,19065.0
2018-02-09 09:35:00,154.12,154.64,153.33,153.83,10903.0,132.8318,133.28,132.151,132.5819,10903.0
2018-02-09 09:40:00,153.96,154.96,153.96,154.96,15507.0,132.6939,133.5558,132.6939,133.5558,15507.0
2018-02-09 09:45:00,154.98,155.15,154.46,154.46,15018.0,133.573,133.7196,133.1249,133.1249,15018.0
2018-02-09 09:50:00,154.73,154.91,154.2,154.91,9105.0,133.3576,133.5127,132.9008,133.5127,9105.0
2018-02-09 09:55:00,154.99,155.14,154.07,154.09,14588.0,133.5817,133.7109,132.7887,132.806,14588.0
2018-02-09 10:00:00,154.23,154.32,153.46,153.46,16812.0,132.9266,133.0042,132.263,132.263,16812.0
2018-02-09 10:05:00,153.49,154.12,153.39,153.86,31040.0,132.2889,132.8318,132.2027,132.6078,31040.0
2018-02-09 10:10:00,154.07,154.48,153.98,154.32,13686.0,132.7887,133.1421,132.7112,133.0042,13686.0
2018-02-09 10:15:00,154.23,154.68,153.97,154.51,13884.0,132.9266,133.3145,132.7026,133.168,13884.0
2018-02-09 10:20:00,154.55,154.66,154.16,154.25,14300.0,133.2024,133.2972,132.8663,132.9439,14300.0
2018-02-09 10:25:00,154.28,154.9,154.21,154.32,8768.0,132.9697,133.5041,132.9094,133.0042,8768.0
2018-02-09 10:30:00,154.33,154.54,154.15,154.44,6100.0,133.0128,133.1938,132.8577,133.1076,6100.0
2018-02-09 10:35:00,154.53,154.56,153.67,153.69,26905.0,133.1852,133.2111,132.444,132.4612,26905.0
2018-02-09 10:40:00,153.63,153.83,152.77,152.77,31586.0,132.4095,132.5819,131.6683,131.6683,31586.0
2018-02-09 10:45:00,152.83,152.83,151.39,151.84,15564.0,131.72,131.72,130.4789,130.8668,15564.0
2018-02-09 10:50:00,151.91,153.59,151.71,153.59,20690.0,130.9271,132.375,130.7547,132.375,20690.0
2018-02-09 10:55:00,153.37,153.58,152.93,153.08,19500.0,132.1854,132.3664,131.8062,131.9355,19500.0
2018-02-09 11:00:00,152.95,153.35,152.8,153.29,22629.0,131.8234,132.1682,131.6942,132.1165,22629.0
2018-02-09 11:05:00,153.42,153.42,152.72,152.72,6400.0,132.2285,132.2285,131.6252,131.6252,6400.0
2018-02-09 11:10:00,152.8,153.09,152.54,153.09,5941.0,131.6942,131.9441,131.4701,131.9441,5941.0
2018-02-09 11:15:00,153.1,153.27,152.16,152.57,8782.0,131.9527,132.0992,131.1426,131.4959,8782.0
2018-02-09 11:20:00,152.56,153.29,152.55,152.55,42749.0,131.4873,132.1165,131.4787,131.4787,42749.0
2018-02-09 11:25:00,152.59,152.64,152.18,152.2,8887.0,131.5132,131.5563,131.1598,131.177,8887.0
2018-02-09 11:30:00,152.43,152.8,152.26,152.8,8319.0,131.3753,131.6942,131.2288,131.6942,8319.0
2018-02-09 11:35:00,152.71,153.2,152.58,152.81,7762.0,131.6166,132.0389,131.5046,131.7028,7762.0
2018-02-09 11:40:00,152.64,152.76,152.25,152.31,6709.0,131.5563,131.6597,131.2201,131.2718,6709.0
2018-02-09 11:45:00,152.34,152.37,151.7,151.82,5589.0,131.2977,131.3236,130.7461,130.8495,5589.0
2018-02-09 11:50:00,151.74,151.97,151.39,151.65,10730.0,130.7806,130.9788,130.4789,130.703,10730.0
2018-02-09 11:55:00,151.64,151.73,150.83,150.99,10251.0,130.6944,130.772,129.9963,130.1342,10251.0
2018-02-09 12:00:00,150.89,150.99,150.7,150.73,2900.0,130.048,130.1342,129.8842,129.9101,2900.0
2018-02-09 12:05:00,150.7,150.81,149.31,149.48,13974.0,129.8842,129.979,128.6862,128.8327,13974.0
2018-02-09 12:10:00,149.39,150.09,149.39,149.54,11423.0,128.7552,129.3585,128.7552,128.8845,11423.0
2018-02-09 12:15:00,149.53,149.94,149.49,149.72,5889.0,128.8758,129.2292,128.8414,129.0396,5889.0
2018-02-09 12:20:00,149.71,150.26,149.48,149.97,7387.0,129.031,129.505,128.8327,129.2551,7387.0
2018-02-09 12:25:00,150.12,150.12,148.79,149.0,15486.0,129.3843,129.3843,128.2381,128.419,15486.0
2018-02-09 12:30:00,149.04,149.5,148.96,149.21,6800.0,128.4535,128.85,128.3846,128.6,6800.0
2018-02-09 12:35:00,149.33,149.33,148.8,149.17,5802.0,128.7035,128.7035,128.2467,128.5656,5802.0
2018-02-09 12:40:00,148.98,149.01,148.71,148.71,4324.0,128.4018,128.4277,128.1691,128.1691,4324.0
2018-02-09 12:45:00,148.65,149.14,148.62,148.98,4392.0,128.1174,128.5397,128.0915,128.4018,4392.0
2018-02-09 12:50:00,148.98,149.33,148.83,149.33,16646.0,128.4018,128.7035,128.2725,128.7035,16646.0
2018-02-09 12:55:00,149.4,150.64,149.4,150.64,8145.0,128.7638,129.8325,128.7638,129.8325,8145.0
2018-02-09 13:00:00,150.81,150.84,150.02,150.19,12375.0,129.979,130.0049,129.2982,129.4447,12375.0
2018-02-09 13:05:00,150.3,150.52,150.1,150.1,6982.0,129.5395,129.7291,129.3671,129.3671,6982.0
2018-02-09 13:10:00,150.15,150.29,149.49,149.7,16825.0,129.4102,129.5309,128.8414,129.0224,16825.0
2018-02-09 13:15:00,149.97,150.25,149.67,150.25,5476.0,129.2551,129.4964,128.9965,129.4964,5476.0
2018-02-09 13:20:00,150.45,150.45,149.49,149.71,10719.0,129.6688,129.6688,128.8414,129.031,10719.0
2018-02-09 13:25:00,149.55,150.05,149.44,149.96,12763.0,128.8931,129.324,128.7983,129.2464,12763.0
2018-02-09 13:30:00,149.68,149.9,149.52,149.54,6556.0,129.0051,129.1947,128.8672,128.8845,6556.0
2018-02-09 13:35:00,149.48,149.61,148.89,149.06,7709.0,128.8327,128.9448,128.3242,128.4708,7709.0
2018-02-09 13:40:00,149.1,149.97,149.04,149.82,10702.0,128.5052,129.2551,128.4535,129.1258,10702.0
2018-02-09 13:45:00,150.02,150.72,149.89,150.69,7106.0,129.2982,129.9015,129.1861,129.8756,7106.0
2018-02-09 13:50:00,150.69,151.05,150.6,151.02,5916.0,129.8756,130.1859,129.798,130.16,5916.0
2018-02-09 13:55:00,151.14,151.68,150.84,151.0,9624.0,130.2635,130.7289,130.0049,130.1428,9624.0
2018-02-09 14:00:00,151.02,152.54,151.02,152.09,16641.0,130.16,131.4701,130.16,131.0822,16641.0
2018-02-09 14:05:00,152.11,152.43,151.9,152.43,6619.0,131.0995,131.3753,130.9185,131.3753,6619.0
2018-02-09 14:10:00,152.68,153.1,151.93,152.28,7450.0,131.5907,131.9527,130.9443,131.246,7450.0
2018-02-09 14:15:00,152.35,153.06,152.06,153.06,4602.0,131.3063,131.9183,131.0564,131.9183,4602.0
2018-02-09 14:20:00,152.83,153.52,152.71,153.48,7702.0,131.72,132.3147,131.6166,132.2802,7702.0
2018-02-09 14:25:00,153.54,153.78,152.5,152.54,18480.0,132.332,132.5388,131.4356,131.4701,18480.0
2018-02-09 14:30:00,152.53,152.58,152.02,152.12,9112.0,131.4615,131.5046,131.0219,131.1081,9112.0
2018-02-09 14:35:00,151.9,152.32,151.6,152.15,6583.0,130.9185,131.2805,130.6599,131.1339,6583.0
2018-02-09 14:40:00,152.21,152.43,151.73,151.86,7601.0,131.1857,131.3753,130.772,130.884,7601.0
2018-02-09 14:45:00,152.1,152.52,152.01,152.32,7580.0,131.0909,131.4528,131.0133,131.2805,7580.0
2018-02-09 14:50:00,152.12,152.62,151.96,152.46,27822.0,131.1081,131.539,130.9702,131.4011,27822.0
2018-02-09 14:55:00,152.33,152.39,151.77,151.9,7373.0,131.2891,131.3408,130.8064,130.9185,7373.0
2018-02-09 15:00:00,151.89,151.89,151.03,151.29,11208.0,130.9099,130.9099,130.1687,130.3927,11208.0
2018-02-09 15:05:00,151.22,151.28,150.37,150.61,10929.0,130.3324,130.3841,129.5998,129.8067,10929.0
2018-02-09 15:10:00,150.62,151.48,150.37,151.48,17101.0,129.8153,130.5565,129.5998,130.5565,17101.0
2018-02-09 15:15:00,151.62,152.26,151.61,151.88,27015.0,130.6772,131.2288,130.6685,130.9012,27015.0
2018-02-09 15:20:00,151.98,152.37,151.85,151.85,7900.0,130.9874,131.3236,130.8754,130.8754,7900.0
2018-02-09 15:25:00,151.88,152.3,151.53,151.95,20734.0,130.9012,131.2632,130.5996,130.9616,20734.0
2018-02-09 15:30:00,151.99,153.05,151.95,152.95,30263.0,130.996,131.9096,130.9616,131.8234,30263.0
2018-02-09 15:35:00,153.0,153.18,152.47,152.82,17184.0,131.8665,132.0217,131.4097,131.7114,17184.0
2018-02-09 15:40:00,152.84,153.72,152.8,153.72,15026.0,131.7286,132.4871,131.6942,132.4871,15026.0
2018-02-09 15:45:00,153.62,154.81,153.59,154.7,29725.0,132.4009,133.4265,132.375,133.3317,29725.0
2018-02-09 15:50:00,154.77,155.39,154.47,154.69,34356.0,133.3921,133.9264,133.1335,133.3231,34356.0
2018-02-09 15:55:00,154.55,154.69,153.55,153.95,64004.0,133.2024,133.3231,132.3406,132.6853,64004.0
2018-02-12 09:30:00,155.64,156.1,155.64,156.1,9023.0,134.1419,134.5383,134.1419,134.5383,9023.0
2018-02-12 09:35:00,156.55,157.2,156.13,156.45,13138.0,134.9262,135.4864,134.5642,134.84,13138.0
2018-02-12 09:40:00,156.43,157.19,156.42,157.0,8175.0,134.8228,135.4778,134.8141,135.314,8175.0
2018-02-12 09:45:00,157.37,157.37,156.55,156.96,25820.0,135.6329,135.6329,134.9262,135.2796,25820.0
2018-02-12 09:50:00,156.96,156.98,156.26,156.59,13454.0,135.2796,135.2968,134.6762,134.9607,13454.0
2018-02-12 09:55:00,156.43,156.94,156.23,156.34,8105.0,134.8228,135.2623,134.6504,134.7452,8105.0
2018-02-12 10:00:00,156.41,156.76,156.36,156.5,21055.0,134.8055,135.1072,134.7624,134.8831,21055.0
2018-02-12 10:05:00,156.61,156.76,156.11,156.11,6145.0,134.9779,135.1072,134.547,134.547,6145.0
2018-02-12 10:10:00,156.0,156.32,155.6,155.89,7520.0,134.4522,134.728,134.1074,134.3574,7520.0
2018-02-12 10:15:00,155.85,156.06,155.51,155.59,11466.0,134.3229,134.5039,134.0298,134.0988,11466.0
2018-02-12 10:20:00,155.59,155.62,155.16,155.24,12549.0,134.0988,134.1246,133.7282,133.7971,12549.0
2018-02-12 10:25:00,155.25,155.48,154.75,155.32,6200.0,133.8058,134.004,133.3748,133.8661,6200.0
2018-02-12 10:30:00,155.3,155.54,154.89,155.41,4989.0,133.8488,134.0557,133.4955,133.9437,4989.0
2018-02-12 10:35:00,155.56,155.91,155.36,155.79,17432.0,134.0729,134.3746,133.9006,134.2712,17432.0
2018-02-12 10:40:00,155.66,155.73,155.11,155.25,18467.0,134.1591,134.2195,133.6851,133.8058,18467.0
2018-02-12 10:45:00,155.14,155.7,155.1,155.59,5630.0,133.7109,134.1936,133.6765,134.0988,5630.0
2018-02-12 10:50:00,155.56,155.64,155.25,155.53,19069.0,134.0729,134.1419,133.8058,134.0471,19069.0
2018-02-12 10:55:00,155.63,155.75,155.44,155.7,8146.0,134.1333,134.2367,133.9695,134.1936,8146.0
2018-02-12 11:00:00,155.71,155.88,155.08,155.49,7535.0,134.2022,134.3487,133.6592,134.0126,7535.0
2018-02-12 11:05:00,155.56,155.71,155.31,155.32,8603.0,134.0729,134.2022,133.8575,133.8661,8603.0
2018-02-12 11:10:00,155.36,155.42,154.93,155.42,12000.0,133.9006,133.9523,133.53,133.9523,12000.0
2018-02-12 11:15:00,155.44,155.69,155.28,155.66,12068.0,133.9695,134.185,133.8316,134.1591,12068.0
2018-02-12 11:20:00,155.69,155.83,155.37,155.83,7140.0,134.185,134.3056,133.9092,134.3056,7140.0
2018-02-12 11:25:00,155.72,155.9,155.59,155.8,8820.0,134.2108,134.366,134.0988,134.2798,8820.0
2018-02-12 11:30:00,155.75,155.76,155.23,155.53,6779.0,134.2367,134.2453,133.7885,134.0471,6779.0
2018-02-12 11:35:00,155.4,155.68,155.36,155.67,8144.0,133.935,134.1764,133.9006,134.1677,8144.0
2018-02-12 11:40:00,155.79,155.95,155.74,155.94,8253.0,134.2712,134.4091,134.2281,134.4004,8253.0
2018-02-12 11:45:00,155.93,156.2,155.84,156.17,6706.0,134.3918,134.6245,134.3143,134.5987,6706.0
2018-02-12 11:50:00,156.06,156.41,155.92,156.41,6920.0,134.5039,134.8055,134.3832,134.8055,6920.0
2018-02-12 11:55:00,156.44,156.75,156.37,156.71,8722.0,134.8314,135.0986,134.7711,135.0641,8722.0
2018-02-12 12:00:00,156.75,156.75,156.41,156.64,9556.0,135.0986,135.0986,134.8055,135.0038,9556.0
2018-02-12 12:05:00,156.57,156.72,156.37,156.65,5492.0,134.9434,135.0727,134.7711,135.0124,5492.0
2018-02-12 12:10:00,156.6,156.72,156.39,156.72,7121.0,134.9693,135.0727,134.7883,135.0727,7121.0
2018-02-12 12:15:00,156.75,157.14,156.75,157.06,6775.0,135.0986,135.4347,135.0986,135.3657,6775.0
2018-02-12 12:20:00,157.02,157.04,156.69,156.96,4065.0,135.3313,135.3485,135.0469,135.2796,4065.0
2018-02-12 12:25:00,156.91,156.91,156.7,156.8,4000.0,135.2365,135.2365,135.0555,135.1417,4000.0
2018-02-12 12:30:00,156.74,156.8,156.44,156.57,7050.0,135.0899,135.1417,134.8314,134.9434,7050.0
2018-02-12 12:35:00,156.6,156.61,156.27,156.5,4962.0,134.9693,134.9779,134.6849,134.8831,4962.0
2018-02-12 12:40:00,156.47,156.47,156.27,156.29,5217.0,134.8572,134.8572,134.6849,134.7021,5217.0
2018-02-12 12:45:00,156.34,156.46,156.24,156.24,5905.0,134.7452,134.8486,134.659,134.659,5905.0
2018-02-12 12:50:00,156.26,156.61,156.26,156.56,5667.0,134.6762,134.9779,134.6762,134.9348,5667.0
2018-02-12 12:55:00,156.63,156.66,156.21,156.32,4082.0,134.9951,135.021,134.6332,134.728,4082.0
2018-02-12 13:00:00,156.41,156.6,156.32,156.59,4512.0,134.8055,134.9693,134.728,134.9607,4512.0
2018-02-12 13:05:00,156.55,156.55,156.22,156.27,6602.0,134.9262,134.9262,134.6418,134.6849,6602.0
2018-02-12 13:10:00,156.22,156.52,156.15,156.5,6744.0,134.6418,134.9003,134.5814,134.8831,6744.0
2018-02-12 13:15:00,156.52,156.54,156.35,156.45,6301.0,134.9003,134.9176,134.7538,134.84,6301.0
2018-02-12 13:20:00,156.41,156.57,156.24,156.54,4147.0,134.8055,134.9434,134.659,134.9176,4147.0
2018-02-12 13:25:00,156.53,156.69,156.48,156.49,3711.0,134.909,135.0469,134.8659,134.8745,3711.0
2018-02-12 13:30:00,156.49,156.65,156.4,156.65,2900.0,134.8745,135.0124,134.7969,135.0124,2900.0
2018-02-12 13:35:00,156.59,156.73,156.52,156.68,5775.0,134.9607,135.0813,134.9003,135.0382,5775.0
2018-02-12 13:40:00,156.7,156.94,156.66,156.82,6101.0,135.0555,135.2623,135.021,135.1589,6101.0
2018-02-12 13:45:00,156.89,156.96,156.84,156.92,4321.0,135.2192,135.2796,135.1761,135.2451,4321.0
2018-02-12 13:50:00,156.96,157.65,156.96,157.65,7985.0,135.2796,135.8742,135.2796,135.8742,7985.0
2018-02-12 13:55:00,157.65,158.1,157.48,157.63,19614.0,135.8742,136.2621,135.7277,135.857,19614.0
2018-02-12 14:00:00,157.65,157.83,157.33,157.37,11788.0,135.8742,136.0294,135.5985,135.6329,11788.0
2018-02-12 14:05:00,157.38,157.41,156.95,157.05,8306.0,135.6415,135.6674,135.2709,135.3571,8306.0
2018-02-12 14:10:00,157.06,157.1,156.95,156.96,5319.0,135.3657,135.4002,135.2709,135.2796,5319.0
2018-02-12 14:15:00,157.01,157.07,156.76,156.87,5504.0,135.3227,135.3744,135.1072,135.202,5504.0
2018-02-12 14:20:00,156.81,157.32,156.81,157.02,7872.0,135.1503,135.5898,135.1503,135.3313,7872.0
2018-02-12 14:25:00,157.01,157.47,157.01,157.38,7096.0,135.3227,135.7191,135.3227,135.6415,7096.0
2018-02-12 14:30:00,157.38,157.59,157.2,157.29,9641.0,135.6415,135.8225,135.4864,135.564,9641.0
2018-02-12 14:35:00,157.14,157.41,157.06,157.21,6486.0,135.4347,135.6674,135.3657,135.495,6486.0
2018-02-12 14:40:00,157.23,157.39,157.01,157.07,8037.0,135.5123,135.6502,135.3227,135.3744,8037.0
2018-02-12 14:45:00,156.98,157.1,156.87,156.88,25573.0,135.2968,135.4002,135.202,135.2106,25573.0
2018-02-12 14:50:00,156.74,156.75,156.54,156.71,4426.0,135.0899,135.0986,134.9176,135.0641,4426.0
2018-02-12 14:55:00,156.7,156.9,156.7,156.71,6143.0,135.0555,135.2278,135.0555,135.0641,6143.0
2018-02-12 15:00:00,156.84,157.07,156.79,157.03,10985.0,135.1761,135.3744,135.133,135.3399,10985.0
2018-02-12 15:05:00,156.96,156.96,156.39,156.4,13338.0,135.2796,135.2796,134.7883,134.7969,13338.0
2018-02-12 15:10:00,156.4,156.99,156.39,156.89,9308.0,134.7969,135.3054,134.7883,135.2192,9308.0
2018-02-12 15:15:00,156.88,156.88,156.72,156.73,9384.0,135.2106,135.2106,135.0727,135.0813,9384.0
2018-02-12 15:20:00,156.74,157.1,156.74,156.91,14621.0,135.0899,135.4002,135.0899,135.2365,14621.0
2018-02-12 15:25:00,156.9,156.99,156.58,156.58,7577.0,135.2278,135.3054,134.952,134.952,7577.0
2018-02-12 15:30:00,156.64,156.71,156.26,156.33,15447.0,135.0038,135.0641,134.6762,134.7366,15447.0
2018-02-12 15:35:00,156.43,156.47,155.95,156.16,18891.0,134.8228,134.8572,134.4091,134.5901,18891.0
2018-02-12 15:40:00,156.22,156.57,156.2,156.57,11287.0,134.6418,134.9434,134.6245,134.9434,11287.0
2018-02-12 15:45:00,156.5,156.5,155.46,155.86,23275.0,134.8831,134.8831,133.9867,134.3315,23275.0
2018-02-12 15:50:00,155.78,156.44,155.73,156.07,16291.0,134.2625,134.8314,134.2195,134.5125,16291.0
2018-02-12 15:55:00,156.06,156.17,155.76,155.93,45415.0,134.5039,134.5987,134.2453,134.3918,45415.0
2018-02-13 09:30:00,154.78,156.88,154.33,155.15,21500.0,133.4007,135.2106,133.0128,133.7196,21500.0
2018-02-13 09:35:00,155.2,155.53,154.63,155.4,14325.0,133.7627,134.0471,133.2714,133.935,14325.0
2018-02-13 09:40:00,155.34,155.43,155.01,155.08,16430.0,133.8833,133.9609,133.5989,133.6592,16430.0
2018-02-13 09:45:00,155.03,155.03,154.12,154.14,13269.0,133.6161,133.6161,132.8318,132.8491,13269.0
2018-02-13 09:50:00,154.17,154.34,153.86,154.03,10524.0,132.8749,133.0215,132.6078,132.7543,10524.0
2018-02-13 09:55:00,154.02,154.42,153.62,154.02,11103.0,132.7457,133.0904,132.4009,132.7457,11103.0
2018-02-13 10:00:00,154.09,154.4,153.88,154.16,11774.0,132.806,133.0732,132.625,132.8663,11774.0
2018-02-13 10:05:00,154.13,154.17,153.69,153.69,4928.0,132.8405,132.8749,132.4612,132.4612,4928.0
2018-02-13 10:10:00,153.84,154.47,153.78,154.39,8005.0,132.5905,133.1335,132.5388,133.0645,8005.0
2018-02-13 10:15:00,154.36,154.49,154.29,154.38,6020.0,133.0387,133.1507,132.9784,133.0559,6020.0
2018-02-13 10:20:00,154.49,154.68,154.39,154.68,5100.0,133.1507,133.3145,133.0645,133.3145,5100.0
2018-02-13 10:25:00,154.58,155.0,154.38,154.49,12668.0,133.2283,133.5903,133.0559,133.1507,12668.0
2018-02-13 10:30:00,154.56,154.69,153.88,154.05,5561.0,133.2111,133.3231,132.625,132.7715,5561.0
2018-02-13 10:35:00,154.05,154.44,154.01,154.44,15520.0,132.7715,133.1076,132.737,133.1076,15520.0
2018-02-13 10:40:00,154.44,154.59,154.26,154.26,5892.0,133.1076,133.2369,132.9525,132.9525,5892.0
2018-02-13 10:45:00,154.15,154.7,154.03,154.69,7033.0,132.8577,133.3317,132.7543,133.3231,7033.0
2018-02-13 10:50:00,154.68,154.68,154.34,154.54,9750.0,133.3145,133.3145,133.0215,133.1938,9750.0
2018-02-13 10:55:00,154.54,154.77,154.54,154.55,6674.0,133.1938,133.3921,133.1938,133.2024,6674.0
2018-02-13 11:00:00,154.53,154.64,154.23,154.33,8720.0,133.1852,133.28,132.9266,133.0128,8720.0
2018-02-13 11:05:00,154.3,154.41,154.06,154.17,6037.0,132.987,133.0818,132.7801,132.8749,6037.0
2018-02-13 11:10:00,154.19,154.37,154.01,154.36,3882.0,132.8922,133.0473,132.737,133.0387,3882.0
2018-02-13 11:15:00,154.39,154.54,154.29,154.53,4323.0,133.0645,133.1938,132.9784,133.1852,4323.0
2018-02-13 11:20:00,154.55,154.87,154.44,154.87,8600.0,133.2024,133.4782,133.1076,133.4782,8600.0
2018-02-13 11:25:00,154.87,155.16,154.61,154.7,6362.0,133.4782,133.7282,133.2542,133.3317,6362.0
2018-02-13 11:30:00,154.63,154.87,154.55,154.55,20316.0,133.2714,133.4782,133.2024,133.2024,20316.0
2018-02-13 11:35:00,154.4,154.75,154.4,154.71,6972.0,133.0732,133.3748,133.0732,133.3403,6972.0
2018-02-13 11:40:00,154.66,154.8,154.47,154.8,3908.0,133.2972,133.4179,133.1335,133.4179,3908.0
2018-02-13 11:45:00,154.87,155.21,154.87,155.21,3900.0,133.4782,133.7713,133.4782,133.7713,3900.0
2018-02-13 11:50:00,155.17,155.17,154.82,155.0,5131.0,133.7368,133.7368,133.4351,133.5903,5131.0
2018-02-13 11:55:00,154.97,155.25,154.96,155.2,4890.0,133.5644,133.8058,133.5558,133.7627,4890.0
2018-02-13 12:00:00,155.28,155.59,155.0,155.07,38389.0,133.8316,134.0988,133.5903,133.6506,38389.0
2018-02-13 12:05:00,155.08,155.08,154.73,154.73,2969.0,133.6592,133.6592,133.3576,133.3576,2969.0
2018-02-13 12:10:00,154.74,155.15,154.74,155.15,5777.0,133.3662,133.7196,133.3662,133.7196,5777.0
2018-02-13 12:15:00,155.01,155.08,154.96,154.96,1088.0,133.5989,133.6592,133.5558,133.5558,1088.0
2018-02-13 12:20:00,154.93,154.94,154.74,154.74,7872.0,133.53,133.5386,133.3662,133.3662,7872.0
2018-02-13 12:25:00,154.7,154.76,154.44,154.44,6735.0,133.3317,133.3834,133.1076,133.1076,6735.0
2018-02-13 12:30:00,154.51,154.54,154.31,154.53,4626.0,133.168,133.1938,132.9956,133.1852,4626.0
2018-02-13 12:35:00,154.56,154.68,154.2,154.39,5695.0,133.2111,133.3145,132.9008,133.0645,5695.0
2018-02-13 12:40:00,154.47,154.68,154.47,154.62,2500.0,133.1335,133.3145,133.1335,133.2628,2500.0
2018-02-13 12:45:00,154.68,154.72,154.52,154.7,5597.0,133.3145,133.349,133.1766,133.3317,5597.0
2018-02-13 12:50:00,154.7,154.81,154.65,154.66,15024.0,133.3317,133.4265,133.2886,133.2972,15024.0
2018-02-13 12:55:00,154.67,154.67,154.4,154.4,1800.0,133.3059,133.3059,133.0732,133.0732,1800.0
2018-02-13 13:00:00,154.3,154.5,154.29,154.29,7081.0,132.987,133.1594,132.9784,132.9784,7081.0
2018-02-13 13:05:00,154.29,154.52,154.28,154.49,4541.0,132.9784,133.1766,132.9697,133.1507,4541.0
2018-02-13 13:10:00,154.47,154.77,154.35,154.74,2600.0,133.1335,133.3921,133.0301,133.3662,2600.0
2018-02-13 13:15:00,154.82,155.16,154.78,154.99,3636.0,133.4351,133.7282,133.4007,133.5817,3636.0
2018-02-13 13:20:00,155.02,155.32,155.02,155.3,3089.0,133.6075,133.8661,133.6075,133.8488,3089.0
2018-02-13 13:25:00,155.31,155.31,155.04,155.12,2729.0,133.8575,133.8575,133.6248,133.6937,2729.0
2018-02-13 13:30:00,155.11,155.23,155.05,155.14,5164.0,133.6851,133.7885,133.6334,133.7109,5164.0
2018-02-13 13:35:00,155.09,155.4,155.05,155.4,3420.0,133.6679,133.935,133.6334,133.935,3420.0
2018-02-13 13:40:00,155.41,155.59,155.33,155.59,2215.0,133.9437,134.0988,133.8747,134.0988,2215.0
2018-02-13 13:45:00,155.58,155.6,155.5,155.55,4220.0,134.0902,134.1074,134.0212,134.0643,4220.0
2018-02-13 13:50:00,155.51,155.83,155.4,155.72,15919.0,134.0298,134.3056,133.935,134.2108,15919.0
2018-02-13 13:55:00,155.49,155.64,155.4,155.64,3613.0,134.0126,134.1419,133.935,134.1419,3613.0
2018-02-13 14:00:00,155.6,155.73,155.49,155.73,7191.0,134.1074,134.2195,134.0126,134.2195,7191.0
2018-02-13 14:05:00,155.72,155.85,155.63,155.84,2704.0,134.2108,134.3229,134.1333,134.3143,2704.0
2018-02-13 14:10:00,155.84,156.16,155.84,156.09,6963.0,134.3143,134.5901,134.3143,134.5297,6963.0
2018-02-13 14:15:00,156.08,156.21,155.94,155.94,4900.0,134.5211,134.6332,134.4004,134.4004,4900.0
2018-02-13 14:20:00,155.97,156.14,155.8,155.84,5799.0,134.4263,134.5728,134.2798,134.3143,5799.0
2018-02-13 14:25:00,155.79,156.02,155.79,155.91,8281.0,134.2712,134.4694,134.2712,134.3746,8281.0
2018-02-13 14:30:00,155.91,155.91,155.44,155.67,13416.0,134.3746,134.3746,133.9695,134.1677,13416.0
2018-02-13 14:35:00,155.63,155.86,155.63,155.72,5427.0,134.1333,134.3315,134.1333,134.2108,5427.0
2018-02-13 14:40:00,155.65,155.8,155.6,155.72,5900.0,134.1505,134.2798,134.1074,134.2108,5900.0
2018-02-13 14:45:00,155.7,155.91,155.63,155.83,7119.0,134.1936,134.3746,134.1333,134.3056,7119.0
2018-02-13 14:50:00,155.82,156.21,155.81,156.21,8700.0,134.297,134.6332,134.2884,134.6332,8700.0
2018-02-13 14:55:00,156.16,156.33,156.16,156.33,8465.0,134.5901,134.7366,134.5901,134.7366,8465.0
2018-02-13 15:00:00,156.38,156.45,156.2,156.25,13841.0,134.7797,134.84,134.6245,134.6676,13841.0
2018-02-13 15:05:00,156.26,156.51,156.25,156.51,5715.0,134.6762,134.8917,134.6676,134.8917,5715.0
2018-02-13 15:10:00,156.5,156.56,156.24,156.52,12257.0,134.8831,134.9348,134.659,134.9003,12257.0
2018-02-13 15:15:00,156.48,156.63,156.44,156.44,5170.0,134.8659,134.9951,134.8314,134.8314,5170.0
2018-02-13 15:20:00,156.44,156.51,156.33,156.51,11712.0,134.8314,134.8917,134.7366,134.8917,11712.0
2018-02-13 15:25:00,156.52,156.77,156.49,156.77,7076.0,134.9003,135.1158,134.8745,135.1158,7076.0
2018-02-13 15:30:00,156.75,156.85,156.6,156.8,24111.0,135.0986,135.1848,134.9693,135.1417,24111.0
2018-02-13 15:35:00,156.81,157.09,156.81,157.04,12611.0,135.1503,135.3916,135.1503,135.3485,12611.0
2018-02-13 15:40:00,157.09,157.09,156.62,156.76,23141.0,135.3916,135.3916,134.9865,135.1072,23141.0
2018-02-13 15:45:00,156.77,157.29,156.77,157.28,45075.0,135.1158,135.564,135.1158,135.5554,45075.0
2018-02-13 15:50:00,157.22,157.48,157.21,157.41,70840.0,135.5036,135.7277,135.495,135.6674,70840.0
2018-02-13 15:55:00,157.41,157.41,156.4,156.65,121092.0,135.6674,135.6674,134.7969,135.0124,121092.0
2018-02-14 09:30:00,155.49,156.62,154.66,156.62,32332.0,134.0126,134.9865,133.2972,134.9865,32332.0
2018-02-14 09:35:00,156.61,156.61,155.17,155.74,13026.0,134.9779,134.9779,133.7368,134.2281,13026.0
2018-02-14 09:40:00,155.65,155.93,155.62,155.77,9426.0,134.1505,134.3918,134.1246,134.2539,9426.0
2018-02-14 09:45:00,155.61,155.61,154.69,154.7,24825.0,134.116,134.116,133.3231,133.3317,24825.0
2018-02-14 09:50:00,154.83,155.67,154.52,155.5,21408.0,133.4438,134.1677,133.1766,134.0212,21408.0
2018-02-14 09:55:00,155.5,156.01,155.32,155.63,15725.0,134.0212,134.4608,133.8661,134.1333,15725.0
2018-02-14 10:00:00,155.64,155.96,155.64,155.96,6758.0,134.1419,134.4177,134.1419,134.4177,6758.0
2018-02-14 10:05:00,155.9,156.83,155.9,156.83,8570.0,134.366,135.1675,134.366,135.1675,8570.0
2018-02-14 10:10:00,156.87,157.2,156.67,157.0,11747.0,135.202,135.4864,135.0296,135.314,11747.0
2018-02-14 10:15:00,157.01,157.3,156.8,157.3,13353.0,135.3227,135.5726,135.1417,135.5726,13353.0
2018-02-14 10:20:00,157.37,157.87,157.37,157.54,11224.0,135.6329,136.0639,135.6329,135.7794,11224.0
2018-02-14 10:25:00,157.61,157.67,156.96,157.1,11605.0,135.8398,135.8915,135.2796,135.4002,11605.0
2018-02-14 10:30:00,157.11,157.6,156.82,157.06,7420.0,135.4088,135.8312,135.1589,135.3657,7420.0
2018-02-14 10:35:00,157.03,157.33,156.79,157.33,5479.0,135.3399,135.5985,135.133,135.5985,5479.0
2018-02-14 10:40:00,157.35,157.35,156.86,156.91,6830.0,135.6157,135.6157,135.1934,135.2365,6830.0
2018-02-14 10:45:00,157.14,157.27,156.84,156.89,8465.0,135.4347,135.5467,135.1761,135.2192,8465.0
2018-02-14 10:50:00,156.86,157.2,156.86,157.0,7945.0,135.1934,135.4864,135.1934,135.314,7945.0
2018-02-14 10:55:00,157.07,157.11,156.81,156.81,7400.0,135.3744,135.4088,135.1503,135.1503,7400.0
2018-02-14 11:00:00,156.94,156.98,156.56,156.56,4856.0,135.2623,135.2968,134.9348,134.9348,4856.0
2018-02-14 11:05:00,156.62,156.84,156.57,156.58,7419.0,134.9865,135.1761,134.9434,134.952,7419.0
2018-02-14 11:10:00,156.6,157.07,156.6,157.0,5826.0,134.9693,135.3744,134.9693,135.314,5826.0
2018-02-14 11:15:00,157.03,157.24,156.89,157.08,13064.0,135.3399,135.5209,135.2192,135.383,13064.0
2018-02-14 11:20:00,157.26,157.28,156.84,157.1,9622.0,135.5381,135.5554,135.1761,135.4002,9622.0
2018-02-14 11:25:00,157.03,157.42,157.02,157.32,6314.0,135.3399,135.676,135.3313,135.5898,6314.0
2018-02-14 11:30:00,157.4,157.45,157.17,157.44,8600.0,135.6588,135.7019,135.4606,135.6933,8600.0
2018-02-14 11:35:00,157.35,157.41,157.21,157.33,6253.0,135.6157,135.6674,135.495,135.5985,6253.0
2018-02-14 11:40:00,157.41,157.58,157.28,157.28,3300.0,135.6674,135.8139,135.5554,135.5554,3300.0
2018-02-14 11:45:00,157.41,157.42,157.03,157.11,1900.0,135.6674,135.676,135.3399,135.4088,1900.0
2018-02-14 11:50:00,157.08,157.14,156.85,156.97,3700.0,135.383,135.4347,135.1848,135.2882,3700.0
2018-02-14 11:55:00,157.11,157.24,157.06,157.09,5070.0,135.4088,135.5209,135.3657,135.3916,5070.0
2018-02-14 12:00:00,157.17,157.68,157.17,157.68,3341.0,135.4606,135.9001,135.4606,135.9001,3341.0
2018-02-14 12:05:00,157.63,157.63,157.28,157.28,4821.0,135.857,135.857,135.5554,135.5554,4821.0
2018-02-14 12:10:00,157.31,157.48,157.05,157.48,7690.0,135.5812,135.7277,135.3571,135.7277,7690.0
2018-02-14 12:15:00,157.4,157.4,157.18,157.19,2065.0,135.6588,135.6588,135.4692,135.4778,2065.0
2018-02-14 12:20:00,157.14,157.3,157.08,157.25,5700.0,135.4347,135.5726,135.383,135.5295,5700.0
2018-02-14 12:25:00,157.25,157.6,157.21,157.59,5700.0,135.5295,135.8312,135.495,135.8225,5700.0
2018-02-14 12:30:00,157.54,157.58,157.44,157.44,3900.0,135.7794,135.8139,135.6933,135.6933,3900.0
2018-02-14 12:35:00,157.55,157.67,157.45,157.66,8000.0,135.7881,135.8915,135.7019,135.8829,8000.0
2018-02-14 12:40:00,157.59,157.62,157.52,157.59,2102.0,135.8225,135.8484,135.7622,135.8225,2102.0
2018-02-14 12:45:00,157.56,157.88,157.5,157.72,6200.0,135.7967,136.0725,135.745,135.9346,6200.0
2018-02-14 12:50:00,157.74,158.16,157.65,158.16,3635.0,135.9518,136.3138,135.8742,136.3138,3635.0
2018-02-14 12:55:00,158.2,158.26,158.01,158.24,4539.0,136.3483,136.4,136.1845,136.3828,4539.0
2018-02-14 13:00:00,158.29,158.48,158.29,158.44,2350.0,136.4258,136.5896,136.4258,136.5551,2350.0
2018-02-14 13:05:00,158.54,158.67,158.49,158.66,3928.0,136.6413,136.7534,136.5982,136.7447,3928.0
2018-02-14 13:10:00,158.55,158.81,158.52,158.67,9408.0,136.6499,136.874,136.6241,136.7534,9408.0
2018-02-14 13:15:00,158.85,158.85,158.7,158.7,1045.0,136.9085,136.9085,136.7792,136.7792,1045.0
2018-02-14 13:20:00,158.59,158.91,158.52,158.91,4148.0,136.6844,136.9602,136.6241,136.9602,4148.0
2018-02-14 13:25:00,158.96,159.07,158.72,158.72,4665.0,137.0033,137.0981,136.7965,136.7965,4665.0
2018-02-14 13:30:00,158.77,158.97,158.77,158.95,1832.0,136.8395,137.0119,136.8395,136.9947,1832.0
2018-02-14 13:35:00,159.05,159.15,158.87,159.13,2100.0,137.0809,137.1671,136.9257,137.1498,2100.0
2018-02-14 13:40:00,158.99,159.14,158.88,159.14,3918.0,137.0292,137.1584,136.9344,137.1584,3918.0
2018-02-14 13:45:00,159.14,159.24,158.99,159.19,5902.0,137.1584,137.2446,137.0292,137.2015,5902.0
2018-02-14 13:50:00,159.09,159.24,159.05,159.22,5521.0,137.1153,137.2446,137.0809,137.2274,5521.0
2018-02-14 13:55:00,159.21,159.3,159.16,159.16,3510.0,137.2188,137.2963,137.1757,137.1757,3510.0
2018-02-14 14:00:00,159.28,159.63,159.28,159.5,7274.0,137.2791,137.5808,137.2791,137.4687,7274.0
2018-02-14 14:05:00,159.45,159.47,159.31,159.45,3999.0,137.4256,137.4429,137.305,137.4256,3999.0
2018-02-14 14:10:00,159.47,159.69,159.4,159.66,5530.0,137.4429,137.6325,137.3825,137.6066,5530.0
2018-02-14 14:15:00,159.62,159.62,159.42,159.55,8229.0,137.5721,137.5721,137.3998,137.5118,8229.0
2018-02-14 14:20:00,159.6,159.6,159.28,159.28,8077.0,137.5549,137.5549,137.2791,137.2791,8077.0
2018-02-14 14:25:00,159.2,159.3,158.89,158.92,9425.0,137.2102,137.2963,136.943,136.9688,9425.0
2018-02-14 14:30:00,158.92,159.22,158.86,159.19,5721.0,136.9688,137.2274,136.9171,137.2015,5721.0
2018-02-14 14:35:00,159.22,159.59,159.22,159.59,3700.0,137.2274,137.5463,137.2274,137.5463,3700.0
2018-02-14 14:40:00,159.64,159.71,159.54,159.71,5300.0,137.5894,137.6497,137.5032,137.6497,5300.0
2018-02-14 14:45:00,159.66,159.91,159.6,159.91,6947.0,137.6066,137.8221,137.5549,137.8221,6947.0
2018-02-14 14:50:00,159.86,160.04,159.84,160.04,10818.0,137.779,137.9341,137.7618,137.9341,10818.0
2018-02-14 14:55:00,160.01,160.11,159.72,159.72,22889.0,137.9083,137.9945,137.6583,137.6583,22889.0
2018-02-14 15:00:00,159.78,159.99,159.66,159.8,13463.0,137.71,137.891,137.6066,137.7273,13463.0
2018-02-14 15:05:00,159.8,160.12,159.8,160.07,4696.0,137.7273,138.0031,137.7273,137.96,4696.0
2018-02-14 15:10:00,160.03,160.32,160.01,160.32,6589.0,137.9255,138.1755,137.9083,138.1755,6589.0
2018-02-14 15:15:00,160.3,160.44,160.28,160.44,7199.0,138.1582,138.2789,138.141,138.2789,7199.0
2018-02-14 15:20:00,160.51,160.52,160.09,160.21,19082.0,138.3392,138.3478,137.9772,138.0806,19082.0
2018-02-14 15:25:00,160.21,160.5,160.11,160.35,12837.0,138.0806,138.3306,137.9945,138.2013,12837.0
2018-02-14 15:30:00,160.37,160.45,160.27,160.33,11431.0,138.2185,138.2875,138.1324,138.1841,11431.0
2018-02-14 15:35:00,160.32,160.55,160.19,160.49,14781.0,138.1755,138.3737,138.0634,138.322,14781.0
2018-02-14 15:40:00,160.54,160.69,160.13,160.13,16350.0,138.3651,138.4943,138.0117,138.0117,16350.0
2018-02-14 15:45:00,160.13,160.62,160.04,160.54,43302.0,138.0117,138.434,137.9341,138.3651,43302.0
2018-02-14 15:50:00,160.54,160.84,160.54,160.6,24998.0,138.3651,138.6236,138.3651,138.4168,24998.0
2018-02-14 15:55:00,160.62,160.79,160.57,160.6,74487.0,138.434,138.5805,138.3909,138.4168,74487.0
2018-02-15 09:30:00,161.59,161.59,160.42,160.75,24119.0,139.997,139.997,138.9834,139.2693,24119.0
2018-02-15 09:35:00,160.75,161.45,160.69,161.19,9487.0,139.2693,139.8757,139.2173,139.6505,9487.0
2018-02-15 09:40:00,161.29,161.75,160.74,160.74,5524.0,139.7371,140.1357,139.2606,139.2606,5524.0
2018-02-15 09:45:00,160.69,160.93,160.46,160.76,9800.0,139.2173,139.4252,139.018,139.2779,9800.0
2018-02-15 09:50:00,160.65,160.76,160.15,160.27,6442.0,139.1826,139.2779,138.7495,138.8534,6442.0
2018-02-15 09:55:00,160.32,160.71,160.32,160.71,9436.0,138.8967,139.2346,138.8967,139.2346,9436.0
2018-02-15 10:00:00,160.8,160.8,160.37,160.59,9225.0,139.3126,139.3126,138.9401,139.1307,9225.0
2018-02-15 10:05:00,160.53,160.53,159.93,159.93,9934.0,139.0787,139.0787,138.5589,138.5589,9934.0
2018-02-15 10:10:00,160.01,160.01,159.51,159.85,6941.0,138.6282,138.6282,138.195,138.4895,6941.0
2018-02-15 10:15:00,159.79,159.79,159.45,159.45,4436.0,138.4376,138.4376,138.143,138.143,4436.0
2018-02-15 10:20:00,159.49,159.99,159.48,159.74,7218.0,138.1777,138.6108,138.169,138.3942,7218.0
2018-02-15 10:25:00,159.72,160.16,159.71,160.06,7100.0,138.3769,138.7581,138.3683,138.6715,7100.0
2018-02-15 10:30:00,159.88,160.14,159.64,159.73,5905.0,138.5155,138.7408,138.3076,138.3856,5905.0
2018-02-15 10:35:00,159.67,159.83,159.49,159.49,3137.0,138.3336,138.4722,138.1777,138.1777,3137.0
2018-02-15 10:40:00,159.54,159.55,158.91,159.05,5000.0,138.221,138.2296,137.6752,137.7965,5000.0
2018-02-15 10:45:00,159.06,159.47,158.99,159.2,24983.0,137.8051,138.1603,137.7445,137.9264,24983.0
2018-02-15 10:50:00,159.31,159.56,159.24,159.34,3513.0,138.0217,138.2383,137.9611,138.0477,3513.0
2018-02-15 10:55:00,159.17,159.31,158.45,158.52,25388.0,137.9004,138.0217,137.2766,137.3373,25388.0
2018-02-15 11:00:00,158.28,158.6,157.89,158.02,8849.0,137.1293,137.4066,136.7915,136.9041,8849.0
2018-02-15 11:05:00,158.09,158.7,158.03,158.7,9174.0,136.9647,137.4932,136.9128,137.4932,9174.0
2018-02-15 11:10:00,158.69,158.99,158.44,158.99,5700.0,137.4846,137.7445,137.268,137.7445,5700.0
2018-02-15 11:15:00,158.87,158.93,158.37,158.38,15500.0,137.6405,137.6925,137.2073,137.216,15500.0
2018-02-15 11:20:00,158.39,158.47,158.25,158.25,8716.0,137.2246,137.294,137.1034,137.1034,8716.0
2018-02-15 11:25:00,158.34,158.71,158.3,158.7,3457.0,137.1813,137.5019,137.1467,137.4932,3457.0
2018-02-15 11:30:00,158.75,158.75,158.35,158.43,11259.0,137.5365,137.5365,137.19,137.2593,11259.0
2018-02-15 11:35:00,158.39,158.4,158.0,158.02,8952.0,137.2246,137.2333,136.8868,136.9041,8952.0
2018-02-15 11:40:00,158.05,158.1,157.84,157.89,3834.0,136.9301,136.9734,136.7481,136.7915,3834.0
2018-02-15 11:45:00,157.84,158.02,157.8,157.89,6912.0,136.7481,136.9041,136.7135,136.7915,6912.0
2018-02-15 11:50:00,158.0,158.13,157.93,158.03,5300.0,136.8868,136.9994,136.8261,136.9128,5300.0
2018-02-15 11:55:00,158.06,158.14,157.94,157.99,2300.0,136.9387,137.0081,136.8348,136.8781,2300.0
2018-02-15 12:00:00,158.04,158.1,157.8,157.8,7800.0,136.9214,136.9734,136.7135,136.7135,7800.0
2018-02-15 12:05:00,157.65,157.74,157.41,157.74,2400.0,136.5835,136.6615,136.3756,136.6615,2400.0
2018-02-15 12:10:00,157.79,157.79,157.68,157.76,1300.0,136.7048,136.7048,136.6095,136.6788,1300.0
2018-02-15 12:15:00,157.87,158.0,157.69,157.82,3825.0,136.7741,136.8868,136.6182,136.7308,3825.0
2018-02-15 12:20:00,157.95,157.95,157.53,157.71,10137.0,136.8434,136.8434,136.4796,136.6355,10137.0
2018-02-15 12:25:00,157.85,158.17,157.83,158.06,2600.0,136.7568,137.034,136.7395,136.9387,2600.0
2018-02-15 12:30:00,158.08,158.3,158.08,158.21,5183.0,136.9561,137.1467,136.9561,137.0687,5183.0
2018-02-15 12:35:00,158.11,158.11,157.9,157.97,4705.0,136.9821,136.9821,136.8001,136.8608,4705.0
2018-02-15 12:40:00,157.98,158.16,157.9,158.16,4400.0,136.8694,137.0254,136.8001,137.0254,4400.0
2018-02-15 12:45:00,158.05,158.09,157.91,158.01,2739.0,136.9301,136.9647,136.8088,136.8954,2739.0
2018-02-15 12:50:00,158.05,158.1,157.79,157.79,3350.0,136.9301,136.9734,136.7048,136.7048,3350.0
2018-02-15 12:55:00,157.78,157.94,157.78,157.89,3970.0,136.6962,136.8348,136.6962,136.7915,3970.0
2018-02-15 13:00:00,158.0,158.16,157.93,158.16,2243.0,136.8868,137.0254,136.8261,137.0254,2243.0
2018-02-15 13:05:00,158.13,158.3,158.12,158.16,2400.0,136.9994,137.1467,136.9907,137.0254,2400.0
2018-02-15 13:10:00,158.29,158.34,158.19,158.24,8496.0,137.138,137.1813,137.0514,137.0947,8496.0
2018-02-15 13:15:00,158.18,158.18,157.92,157.93,3593.0,137.0427,137.0427,136.8175,136.8261,3593.0
2018-02-15 13:20:00,157.96,157.97,157.71,157.81,3573.0,136.8521,136.8608,136.6355,136.7221,3573.0
2018-02-15 13:25:00,157.9,158.05,157.86,157.86,4501.0,136.8001,136.9301,136.7655,136.7655,4501.0
2018-02-15 13:30:00,157.85,157.85,157.66,157.75,2416.0,136.7568,136.7568,136.5922,136.6702,2416.0
2018-02-15 13:35:00,157.85,157.96,157.58,157.58,17230.0,136.7568,136.8521,136.5229,136.5229,17230.0
2018-02-15 13:40:00,157.61,157.77,157.53,157.77,5400.0,136.5489,136.6875,136.4796,136.6875,5400.0
2018-02-15 13:45:00,157.78,157.9,157.62,157.75,10083.0,136.6962,136.8001,136.5575,136.6702,10083.0
2018-02-15 13:50:00,157.77,157.87,157.71,157.81,4418.0,136.6875,136.7741,136.6355,136.7221,4418.0
2018-02-15 13:55:00,157.78,157.88,157.54,157.63,6502.0,136.6962,136.7828,136.4882,136.5662,6502.0
2018-02-15 14:00:00,157.67,157.71,157.42,157.65,7061.0,136.6009,136.6355,136.3843,136.5835,7061.0
2018-02-15 14:05:00,157.74,158.14,157.72,158.14,5537.0,136.6615,137.0081,136.6442,137.0081,5537.0
2018-02-15 14:10:00,158.09,158.26,158.05,158.16,3700.0,136.9647,137.112,136.9301,137.0254,3700.0
2018-02-15 14:15:00,158.27,158.34,158.11,158.23,5202.0,137.1207,137.1813,136.9821,137.086,5202.0
2018-02-15 14:20:00,158.31,158.43,158.14,158.39,6204.0,137.1553,137.2593,137.0081,137.2246,6204.0
2018-02-15 14:25:00,158.39,158.5,158.1,158.14,11292.0,137.2246,137.3199,136.9734,137.0081,11292.0
2018-02-15 14:30:00,158.13,158.25,158.05,158.07,7289.0,136.9994,137.1034,136.9301,136.9474,7289.0
2018-02-15 14:35:00,158.09,158.09,157.97,158.0,4400.0,136.9647,136.9647,136.8608,136.8868,4400.0
2018-02-15 14:40:00,158.06,158.18,158.0,158.14,7263.0,136.9387,137.0427,136.8868,137.0081,7263.0
2018-02-15 14:45:00,158.12,158.37,158.11,158.37,6613.0,136.9907,137.2073,136.9821,137.2073,6613.0
2018-02-15 14:50:00,158.36,158.36,158.11,158.17,6800.0,137.1987,137.1987,136.9821,137.034,6800.0
2018-02-15 14:55:00,158.24,158.25,158.18,158.21,2343.0,137.0947,137.1034,137.0427,137.0687,2343.0
2018-02-15 15:00:00,158.2,158.57,158.18,158.52,5900.0,137.06,137.3806,137.0427,137.3373,5900.0
2018-02-15 15:05:00,158.56,158.62,158.38,158.45,11191.0,137.3719,137.4239,137.216,137.2766,11191.0
2018-02-15 15:10:00,158.38,158.47,158.27,158.44,5957.0,137.216,137.294,137.1207,137.268,5957.0
2018-02-15 15:15:00,158.47,158.5,158.29,158.37,13606.0,137.294,137.3199,137.138,137.2073,13606.0
2018-02-15 15:20:00,158.38,158.45,158.29,158.31,8722.0,137.216,137.2766,137.138,137.1553,8722.0
2018-02-15 15:25:00,158.37,158.42,158.21,158.22,10904.0,137.2073,137.2506,137.0687,137.0774,10904.0
2018-02-15 15:30:00,158.21,158.38,158.14,158.14,12739.0,137.0687,137.216,137.0081,137.0081,12739.0
2018-02-15 15:35:00,158.11,158.41,158.06,158.39,8161.0,136.9821,137.242,136.9387,137.2246,8161.0
2018-02-15 15:40:00,158.41,158.57,158.32,158.32,15499.0,137.242,137.3806,137.164,137.164,15499.0
2018-02-15 15:45:00,158.31,158.51,158.28,158.45,15969.0,137.1553,137.3286,137.1293,137.2766,15969.0
2018-02-15 15:50:00,158.48,158.69,158.44,158.66,20190.0,137.3026,137.4846,137.268,137.4586,20190.0
2018-02-15 15:55:00,158.66,159.0,158.63,159.0,48730.0,137.4586,137.7531,137.4326,137.7531,48730.0
2018-02-16 09:30:00,158.15,158.15,158.15,158.15,35701.0,137.0167,137.0167,137.0167,137.0167,35701.0
2018-02-16 09:35:00,158.52,159.09,158.08,159.09,4041.0,137.3373,137.8311,136.9561,137.8311,4041.0
2018-02-16 09:40:00,159.09,159.25,158.7,158.79,10200.0,137.8311,137.9697,137.4932,137.5712,10200.0
2018-02-16 09:45:00,158.69,158.93,158.38,158.91,5298.0,137.4846,137.6925,137.216,137.6752,5298.0
2018-02-16 09:50:00,158.83,159.17,158.57,159.11,4501.0,137.6058,137.9004,137.3806,137.8484,4501.0
2018-02-16 09:55:00,159.08,159.1,158.88,158.88,1300.0,137.8224,137.8398,137.6492,137.6492,1300.0
2018-02-16 10:00:00,158.5,158.99,158.5,158.99,6639.0,137.3199,137.7445,137.3199,137.7445,6639.0
2018-02-16 10:05:00,158.92,159.34,158.75,159.34,12280.0,137.6838,138.0477,137.5365,138.0477,12280.0
2018-02-16 10:10:00,159.16,159.17,159.01,159.05,4608.0,137.8918,137.9004,137.7618,137.7965,4608.0
2018-02-16 10:15:00,159.09,159.61,159.09,159.5,5900.0,137.8311,138.2816,137.8311,138.1863,5900.0
2018-02-16 10:20:00,159.5,159.66,159.25,159.66,17739.0,138.1863,138.3249,137.9697,138.3249,17739.0
2018-02-16 10:25:00,159.62,159.84,159.39,159.7,16748.0,138.2903,138.4809,138.091,138.3596,16748.0
2018-02-16 10:30:00,159.72,159.92,159.7,159.76,5095.0,138.3769,138.5502,138.3596,138.4116,5095.0
2018-02-16 10:35:00,159.78,159.93,159.64,159.65,4943.0,138.4289,138.5589,138.3076,138.3163,4943.0
2018-02-16 10:40:00,159.47,159.74,159.46,159.7,7401.0,138.1603,138.3942,138.1517,138.3596,7401.0
2018-02-16 10:45:00,159.65,159.89,159.59,159.63,7625.0,138.3163,138.5242,138.2643,138.2989,7625.0
2018-02-16 10:50:00,159.73,159.85,159.68,159.77,6705.0,138.3856,138.4895,138.3423,138.4202,6705.0
2018-02-16 10:55:00,159.74,159.86,159.52,159.54,6004.0,138.3942,138.4982,138.2036,138.221,6004.0
2018-02-16 11:00:00,159.41,160.03,159.41,159.9,5984.0,138.1083,138.6455,138.1083,138.5329,5984.0
2018-02-16 11:05:00,159.92,160.09,159.8,160.09,4915.0,138.5502,138.6975,138.4462,138.6975,4915.0
2018-02-16 11:10:00,160.09,160.21,160.04,160.21,2895.0,138.6975,138.8014,138.6542,138.8014,2895.0
2018-02-16 11:15:00,160.12,160.26,160.12,160.22,1644.0,138.7235,138.8448,138.7235,138.8101,1644.0
2018-02-16 11:20:00,160.08,160.17,159.9,159.9,3591.0,138.6888,138.7668,138.5329,138.5329,3591.0
2018-02-16 11:25:00,159.89,159.89,159.72,159.72,2400.0,138.5242,138.5242,138.3769,138.3769,2400.0
2018-02-16 11:30:00,159.69,159.85,159.62,159.84,4636.0,138.3509,138.4895,138.2903,138.4809,4636.0
2018-02-16 11:35:00,159.81,160.12,159.74,160.12,3900.0,138.4549,138.7235,138.3942,138.7235,3900.0
2018-02-16 11:40:00,160.14,160.37,160.12,160.31,2613.0,138.7408,138.9401,138.7235,138.8881,2613.0
2018-02-16 11:45:00,160.33,160.56,160.2,160.56,5897.0,138.9054,139.1047,138.7928,139.1047,5897.0
2018-02-16 11:50:00,160.56,160.63,160.41,160.41,3100.0,139.1047,139.1653,138.9747,138.9747,3100.0
2018-02-16 11:55:00,160.47,160.52,160.32,160.34,1665.0,139.0267,139.07,138.8967,138.9141,1665.0
2018-02-16 12:00:00,160.34,160.44,160.32,160.32,1562.0,138.9141,139.0007,138.8967,138.8967,1562.0
2018-02-16 12:05:00,160.22,160.3,160.17,160.18,1100.0,138.8101,138.8794,138.7668,138.7755,1100.0
2018-02-16 12:10:00,160.25,160.47,160.25,160.4,4926.0,138.8361,139.0267,138.8361,138.9661,4926.0
2018-02-16 12:15:00,160.37,160.37,160.2,160.29,2331.0,138.9401,138.9401,138.7928,138.8708,2331.0
2018-02-16 12:20:00,160.22,160.27,160.18,160.22,2400.0,138.8101,138.8534,138.7755,138.8101,2400.0
2018-02-16 12:25:00,160.26,160.37,160.24,160.27,4200.0,138.8448,138.9401,138.8274,138.8534,4200.0
2018-02-16 12:30:00,160.22,160.6,160.21,160.6,4883.0,138.8101,139.1393,138.8014,139.1393,4883.0
2018-02-16 12:35:00,160.71,160.88,160.62,160.85,2000.0,139.2346,139.3819,139.1567,139.3559,2000.0
2018-02-16 12:40:00,160.8,160.81,160.46,160.46,2675.0,139.3126,139.3213,139.018,139.018,2675.0
2018-02-16 12:45:00,160.39,160.51,160.14,160.23,1900.0,138.9574,139.0614,138.7408,138.8188,1900.0
2018-02-16 12:50:00,160.16,160.16,159.72,160.03,8196.0,138.7581,138.7581,138.3769,138.6455,8196.0
2018-02-16 12:55:00,159.96,160.2,159.95,160.12,1235.0,138.5848,138.7928,138.5762,138.7235,1235.0
2018-02-16 13:00:00,160.2,160.4,160.13,160.18,2464.0,138.7928,138.9661,138.7321,138.7755,2464.0
2018-02-16 13:05:00,160.19,160.28,160.12,160.17,3372.0,138.7841,138.8621,138.7235,138.7668,3372.0
2018-02-16 13:10:00,160.12,160.12,159.96,160.09,1900.0,138.7235,138.7235,138.5848,138.6975,1900.0
2018-02-16 13:15:00,160.06,160.17,159.74,159.95,4599.0,138.6715,138.7668,138.3942,138.5762,4599.0
2018-02-16 13:20:00,159.8,160.03,159.77,159.96,2898.0,138.4462,138.6455,138.4202,138.5848,2898.0
2018-02-16 13:25:00,160.03,160.03,159.65,159.74,2594.0,138.6455,138.6455,138.3163,138.3942,2594.0
2018-02-16 13:30:00,159.63,159.82,159.37,159.74,12240.0,138.2989,138.4636,138.0737,138.3942,12240.0
2018-02-16 13:35:00,159.74,159.95,159.69,159.95,12103.0,138.3942,138.5762,138.3509,138.5762,12103.0
2018-02-16 13:40:00,159.95,160.27,159.95,160.27,1500.0,138.5762,138.8534,138.5762,138.8534,1500.0
2018-02-16 13:45:00,160.2,160.46,160.16,160.24,3774.0,138.7928,139.018,138.7581,138.8274,3774.0
2018-02-16 13:50:00,160.25,160.46,160.04,160.04,4037.0,138.8361,139.018,138.6542,138.6542,4037.0
2018-02-16 13:55:00,160.02,160.2,159.89,160.06,7382.0,138.6368,138.7928,138.5242,138.6715,7382.0
2018-02-16 14:00:00,160.03,160.34,159.99,159.99,5069.0,138.6455,138.9141,138.6108,138.6108,5069.0
2018-02-16 14:05:00,160.08,160.19,159.84,159.94,4900.0,138.6888,138.7841,138.4809,138.5675,4900.0
2018-02-16 14:10:00,159.86,160.03,159.69,159.74,4330.0,138.4982,138.6455,138.3509,138.3942,4330.0
2018-02-16 14:15:00,159.71,159.75,159.45,159.59,5788.0,138.3683,138.4029,138.143,138.2643,5788.0
2018-02-16 14:20:00,159.69,159.77,159.24,159.31,3012.0,138.3509,138.4202,137.9611,138.0217,3012.0
2018-02-16 14:25:00,159.31,159.52,159.25,159.37,3459.0,138.0217,138.2036,137.9697,138.0737,3459.0
2018-02-16 14:30:00,159.37,159.64,159.31,159.61,6047.0,138.0737,138.3076,138.0217,138.2816,6047.0
2018-02-16 14:35:00,159.73,159.84,159.65,159.84,32200.0,138.3856,138.4809,138.3163,138.4809,32200.0
2018-02-16 14:40:00,159.67,159.78,159.62,159.69,2515.0,138.3336,138.4289,138.2903,138.3509,2515.0
2018-02-16 14:45:00,159.49,159.63,159.28,159.63,3061.0,138.1777,138.2989,137.9957,138.2989,3061.0
2018-02-16 14:50:00,159.57,159.57,159.43,159.57,22566.0,138.247,138.247,138.1257,138.247,22566.0
2018-02-16 14:55:00,159.59,160.0,159.59,160.0,4000.0,138.2643,138.6195,138.2643,138.6195,4000.0
2018-02-16 15:00:00,159.93,160.17,159.88,159.88,4659.0,138.5589,138.7668,138.5155,138.5155,4659.0
2018-02-16 15:05:00,159.95,160.36,159.94,160.12,6017.0,138.5762,138.9314,138.5675,138.7235,6017.0
2018-02-16 15:10:00,160.12,160.47,160.12,160.26,4375.0,138.7235,139.0267,138.7235,138.8448,4375.0
2018-02-16 15:15:00,160.28,160.38,160.06,160.14,4480.0,138.8621,138.9487,138.6715,138.7408,4480.0
2018-02-16 15:20:00,160.15,160.28,160.02,160.09,7001.0,138.7495,138.8621,138.6368,138.6975,7001.0
2018-02-16 15:25:00,160.11,160.4,160.09,160.23,6332.0,138.7148,138.9661,138.6975,138.8188,6332.0
2018-02-16 15:30:00,160.2,160.37,160.06,160.06,7301.0,138.7928,138.9401,138.6715,138.6715,7301.0
2018-02-16 15:35:00,160.02,160.14,159.91,160.12,6310.0,138.6368,138.7408,138.5415,138.7235,6310.0
2018-02-16 15:40:00,160.06,160.06,159.83,159.96,4127.0,138.6715,138.6715,138.4722,138.5848,4127.0
2018-02-16 15:45:00,159.98,160.37,159.95,160.15,15584.0,138.6022,138.9401,138.5762,138.7495,15584.0
2018-02-16 15:50:00,160.17,160.3,160.06,160.17,16435.0,138.7668,138.8794,138.6715,138.7668,16435.0
2018-02-16 15:55:00,160.14,160.18,159.72,159.77,37235.0,138.7408,138.7755,138.3769,138.4202,37235.0
2018-02-20 09:30:00,158.57,159.89,158.57,159.89,15446.0,137.3806,138.5242,137.3806,138.5242,15446.0
2018-02-20 09:35:00,160.0,160.49,160.0,160.41,1260.0,138.6195,139.044,138.6195,138.9747,1260.0
2018-02-20 09:40:00,160.3,160.43,159.92,160.42,4689.0,138.8794,138.992,138.5502,138.9834,4689.0
2018-02-20 09:45:00,160.35,160.71,160.07,160.68,7203.0,138.9227,139.2346,138.6802,139.2086,7203.0
2018-02-20 09:50:00,160.69,160.71,159.87,159.88,3300.0,139.2173,139.2346,138.5069,138.5155,3300.0
2018-02-20 09:55:00,159.65,159.85,159.18,159.38,18402.0,138.3163,138.4895,137.9091,138.0824,18402.0
2018-02-20 10:00:00,159.49,159.65,159.25,159.53,6827.0,138.1777,138.3163,137.9697,138.2123,6827.0
2018-02-20 10:05:00,159.44,159.8,159.3,159.75,20611.0,138.1343,138.4462,138.013,138.4029,20611.0
2018-02-20 10:10:00,159.76,160.16,159.75,159.86,7040.0,138.4116,138.7581,138.4029,138.4982,7040.0
2018-02-20 10:15:00,159.87,159.98,159.61,159.73,5792.0,138.5069,138.6022,138.2816,138.3856,5792.0
2018-02-20 10:20:00,159.66,159.97,159.52,159.64,1983.0,138.3249,138.5935,138.2036,138.3076,1983.0
2018-02-20 10:25:00,159.6,159.61,159.45,159.47,5818.0,138.273,138.2816,138.143,138.1603,5818.0
2018-02-20 10:30:00,159.38,159.45,159.06,159.19,5688.0,138.0824,138.143,137.8051,137.9177,5688.0
2018-02-20 10:35:00,159.03,159.21,158.79,158.89,5579.0,137.7791,137.9351,137.5712,137.6578,5579.0
2018-02-20 10:40:00,158.77,159.21,158.77,159.2,4272.0,137.5539,137.9351,137.5539,137.9264,4272.0
2018-02-20 10:45:00,159.18,159.42,159.15,159.35,2909.0,137.9091,138.117,137.8831,138.0564,2909.0
2018-02-20 10:50:00,159.32,159.32,158.91,159.15,3396.0,138.0304,138.0304,137.6752,137.8831,3396.0
2018-02-20 10:55:00,159.13,159.21,158.84,158.84,2000.0,137.8658,137.9351,137.6145,137.6145,2000.0
2018-02-20 11:00:00,158.96,159.32,158.9,159.3,6422.0,137.7185,138.0304,137.6665,138.013,6422.0
2018-02-20 11:05:00,159.32,159.55,159.24,159.32,1741.0,138.0304,138.2296,137.9611,138.0304,1741.0
2018-02-20 11:10:00,159.28,159.51,159.28,159.49,6655.0,137.9957,138.195,137.9957,138.1777,6655.0
2018-02-20 11:15:00,159.44,159.55,159.31,159.51,3911.0,138.1343,138.2296,138.0217,138.195,3911.0
2018-02-20 11:20:00,159.6,160.07,159.51,160.07,5909.0,138.273,138.6802,138.195,138.6802,5909.0
2018-02-20 11:25:00,159.88,160.38,159.88,160.38,5600.0,138.5155,138.9487,138.5155,138.9487,5600.0
2018-02-20 11:30:00,160.45,160.49,160.18,160.33,3813.0,139.0094,139.044,138.7755,138.9054,3813.0
2018-02-20 11:35:00,160.33,160.5,160.19,160.2,3647.0,138.9054,139.0527,138.7841,138.7928,3647.0
2018-02-20 11:40:00,160.09,160.43,160.09,160.41,3742.0,138.6975,138.992,138.6975,138.9747,3742.0
2018-02-20 11:45:00,160.39,160.56,160.39,160.54,2369.0,138.9574,139.1047,138.9574,139.0873,2369.0
2018-02-20 11:50:00,160.48,160.59,160.43,160.59,2651.0,139.0354,139.1307,138.992,139.1307,2651.0
2018-02-20 11:55:00,160.59,160.74,160.52,160.74,1988.0,139.1307,139.2606,139.07,139.2606,1988.0
2018-02-20 12:00:00,160.74,160.95,160.59,160.59,5266.0,139.2606,139.4426,139.1307,139.1307,5266.0
2018-02-20 12:05:00,160.63,160.63,160.55,160.56,622.0,139.1653,139.1653,139.096,139.1047,622.0
2018-02-20 12:10:00,160.64,160.69,160.32,160.35,6450.0,139.174,139.2173,138.8967,138.9227,6450.0
2018-02-20 12:15:00,160.43,160.43,160.23,160.26,970.0,138.992,138.992,138.8188,138.8448,970.0
2018-02-20 12:20:00,160.21,160.49,160.21,160.43,2292.0,138.8014,139.044,138.8014,138.992,2292.0
2018-02-20 12:25:00,160.42,160.47,160.32,160.47,1811.0,138.9834,139.0267,138.8967,139.0267,1811.0
2018-02-20 12:30:00,160.47,160.52,160.26,160.4,3027.0,139.0267,139.07,138.8448,138.9661,3027.0
2018-02-20 12:35:00,160.31,160.4,160.27,160.38,1488.0,138.8881,138.9661,138.8534,138.9487,1488.0
2018-02-20 12:40:00,160.33,160.43,160.12,160.15,4204.0,138.9054,138.992,138.7235,138.7495,4204.0
2018-02-20 12:45:00,160.23,160.29,160.17,160.25,2226.0,138.8188,138.8708,138.7668,138.8361,2226.0
2018-02-20 12:50:00,160.24,160.27,160.12,160.12,2065.0,138.8274,138.8534,138.7235,138.7235,2065.0
2018-02-20 12:55:00,160.21,160.4,160.21,160.29,4100.0,138.8014,138.9661,138.8014,138.8708,4100.0
2018-02-20 13:00:00,160.31,160.36,160.05,160.24,1900.0,138.8881,138.9314,138.6628,138.8274,1900.0
2018-02-20 13:05:00,160.23,160.23,159.83,159.83,2342.0,138.8188,138.8188,138.4722,138.4722,2342.0
2018-02-20 13:10:00,159.82,160.01,159.72,159.95,4051.0,138.4636,138.6282,138.3769,138.5762,4051.0
2018-02-20 13:15:00,159.92,160.0,159.88,159.94,1455.0,138.5502,138.6195,138.5155,138.5675,1455.0
2018-02-20 13:20:00,159.93,160.02,159.81,160.0,7121.0,138.5589,138.6368,138.4549,138.6195,7121.0
2018-02-20 13:25:00,160.0,160.0,159.65,159.72,2200.0,138.6195,138.6195,138.3163,138.3769,2200.0
2018-02-20 13:30:00,159.87,159.99,159.74,159.85,2853.0,138.5069,138.6108,138.3942,138.4895,2853.0
2018-02-20 13:35:00,159.81,159.97,159.8,159.88,3295.0,138.4549,138.5935,138.4462,138.5155,3295.0
2018-02-20 13:40:00,159.88,159.95,159.76,159.76,3545.0,138.5155,138.5762,138.4116,138.4116,3545.0
2018-02-20 13:45:00,159.75,159.85,159.71,159.83,16099.0,138.4029,138.4895,138.3683,138.4722,16099.0
2018-02-20 13:50:00,159.81,160.05,159.78,159.97,6800.0,138.4549,138.6628,138.4289,138.5935,6800.0
2018-02-20 13:55:00,159.95,159.95,159.7,159.77,3350.0,138.5762,138.5762,138.3596,138.4202,3350.0
2018-02-20 14:00:00,159.96,159.98,159.86,159.88,2500.0,138.5848,138.6022,138.4982,138.5155,2500.0
2018-02-20 14:05:00,159.74,159.76,159.54,159.64,2803.0,138.3942,138.4116,138.221,138.3076,2803.0
2018-02-20 14:10:00,159.55,159.55,159.07,159.22,3495.0,138.2296,138.2296,137.8138,137.9437,3495.0
2018-02-20 14:15:00,159.2,159.27,159.01,159.12,2944.0,137.9264,137.9871,137.7618,137.8571,2944.0
2018-02-20 14:20:00,159.12,159.34,159.11,159.17,3900.0,137.8571,138.0477,137.8484,137.9004,3900.0
2018-02-20 14:25:00,159.07,159.32,159.0,159.0,3557.0,137.8138,138.0304,137.7531,137.7531,3557.0
2018-02-20 14:30:00,159.09,159.21,158.99,159.04,7683.0,137.8311,137.9351,137.7445,137.7878,7683.0
2018-02-20 14:35:00,159.15,159.25,159.1,159.18,9783.0,137.8831,137.9697,137.8398,137.9091,9783.0
2018-02-20 14:40:00,159.13,159.25,159.02,159.2,5100.0,137.8658,137.9697,137.7705,137.9264,5100.0
2018-02-20 14:45:00,159.2,159.38,159.18,159.38,7598.0,137.9264,138.0824,137.9091,138.0824,7598.0
2018-02-20 14:50:00,159.34,159.38,158.96,159.0,8237.0,138.0477,138.0824,137.7185,137.7531,8237.0
2018-02-20 14:55:00,159.05,159.07,158.72,158.72,11800.0,137.7965,137.8138,137.5105,137.5105,11800.0
2018-02-20 15:00:00,158.86,159.04,158.86,158.9,6316.0,137.6318,137.7878,137.6318,137.6665,6316.0
2018-02-20 15:05:00,158.89,159.06,158.46,158.52,6413.0,137.6578,137.8051,137.2853,137.3373,6413.0
2018-02-20 15:10:00,158.45,158.55,158.0,158.1,7265.0,137.2766,137.3633,136.8868,136.9734,7265.0
2018-02-20 15:15:00,158.11,158.27,158.0,158.0,6351.0,136.9821,137.1207,136.8868,136.8868,6351.0
2018-02-20 15:20:00,158.0,158.05,157.65,157.97,8066.0,136.8868,136.9301,136.5835,136.8608,8066.0
2018-02-20 15:25:00,158.03,158.21,157.92,158.2,3502.0,136.9128,137.0687,136.8175,137.06,3502.0
2018-02-20 15:30:00,158.15,158.46,158.15,158.46,8437.0,137.0167,137.2853,137.0167,137.2853,8437.0
2018-02-20 15:35:00,158.5,158.7,158.33,158.68,10283.0,137.3199,137.4932,137.1727,137.4759,10283.0
2018-02-20 15:40:00,158.58,158.66,158.44,158.47,9683.0,137.3893,137.4586,137.268,137.294,9683.0
2018-02-20 15:45:00,158.43,158.83,158.36,158.75,9578.0,137.2593,137.6058,137.1987,137.5365,9578.0
2018-02-20 15:50:00,158.75,158.95,158.66,158.76,9478.0,137.5365,137.7098,137.4586,137.5452,9478.0
2018-02-20 15:55:00,158.75,158.95,158.69,158.73,41821.0,137.5365,137.7098,137.4846,137.5192,41821.0
2018-02-21 09:30:00,159.05,159.15,158.49,159.15,6900.0,137.7965,137.8831,137.3113,137.8831,6900.0
2018-02-21 09:35:00,159.48,160.07,159.48,160.07,3100.0,138.169,138.6802,138.169,138.6802,3100.0
2018-02-21 09:40:00,160.28,160.81,160.21,160.81,3749.0,138.8621,139.3213,138.8014,139.3213,3749.0
2018-02-21 09:45:00,160.81,161.4,160.81,161.1,15381.0,139.3213,139.8324,139.3213,139.5725,15381.0
2018-02-21 09:50:00,161.11,161.23,160.86,160.99,6801.0,139.5812,139.6851,139.3646,139.4772,6801.0
2018-02-21 09:55:00,160.99,161.07,160.88,161.0,3802.0,139.4772,139.5465,139.3819,139.4859,3802.0
2018-02-21 10:00:00,160.95,161.11,160.71,160.81,9742.0,139.4426,139.5812,139.2346,139.3213,9742.0
2018-02-21 10:05:00,160.9,161.11,160.9,161.08,1871.0,139.3992,139.5812,139.3992,139.5552,1871.0
2018-02-21 10:10:00,161.13,161.33,161.06,161.24,9989.0,139.5985,139.7718,139.5379,139.6938,9989.0
2018-02-21 10:15:00,161.19,161.99,161.18,161.99,9358.0,139.6505,140.3436,139.6418,140.3436,9358.0
2018-02-21 10:20:00,161.85,162.39,161.85,162.25,9929.0,140.2223,140.6901,140.2223,140.5688,9929.0
2018-02-21 10:25:00,162.25,162.25,161.91,162.08,11356.0,140.5688,140.5688,140.2743,140.4216,11356.0
2018-02-21 10:30:00,162.13,162.58,162.13,162.57,10376.0,140.4649,140.8547,140.4649,140.8461,10376.0
2018-02-21 10:35:00,162.53,162.74,162.48,162.72,10784.0,140.8114,140.9934,140.7681,140.976,10784.0
2018-02-21 10:40:00,162.68,163.08,162.65,163.08,48395.0,140.9414,141.2879,140.9154,141.2879,48395.0
2018-02-21 10:45:00,163.08,163.45,163.03,163.33,25955.0,141.2879,141.6085,141.2446,141.5045,25955.0
2018-02-21 10:50:00,163.36,163.4,162.73,162.84,13791.0,141.5305,141.5652,140.9847,141.08,13791.0
2018-02-21 10:55:00,162.84,162.85,162.48,162.5,15909.0,141.08,141.0887,140.7681,140.7854,15909.0
2018-02-21 11:00:00,162.5,162.65,162.38,162.38,3774.0,140.7854,140.9154,140.6815,140.6815,3774.0
2018-02-21 11:05:00,162.37,162.52,162.26,162.41,4601.0,140.6728,140.8028,140.5775,140.7075,4601.0
2018-02-21 11:10:00,162.27,162.27,161.93,162.06,4401.0,140.5862,140.5862,140.2916,140.4042,4401.0
2018-02-21 11:15:00,162.02,162.18,161.95,162.16,3028.0,140.3696,140.5082,140.3089,140.4909,3028.0
2018-02-21 11:20:00,162.17,162.55,162.16,162.55,6899.0,140.4995,140.8288,140.4909,140.8288,6899.0
2018-02-21 11:25:00,162.51,162.77,162.51,162.77,2000.0,140.7941,141.0194,140.7941,141.0194,2000.0
2018-02-21 11:30:00,162.71,162.84,162.68,162.75,6152.0,140.9674,141.08,140.9414,141.002,6152.0
2018-02-21 11:35:00,162.68,162.9,162.67,162.72,5265.0,140.9414,141.132,140.9327,140.976,5265.0
2018-02-21 11:40:00,162.77,162.8,162.57,162.61,2600.0,141.0194,141.0453,140.8461,140.8807,2600.0
2018-02-21 11:45:00,162.59,162.67,162.5,162.66,2396.0,140.8634,140.9327,140.7854,140.9241,2396.0
2018-02-21 11:50:00,162.6,162.71,162.55,162.64,5301.0,140.8721,140.9674,140.8288,140.9067,5301.0
2018-02-21 11:55:00,162.68,162.73,162.51,162.51,7514.0,140.9414,140.9847,140.7941,140.7941,7514.0
2018-02-21 12:00:00,162.54,162.6,162.21,162.21,3500.0,140.8201,140.8721,140.5342,140.5342,3500.0
2018-02-21 12:05:00,162.15,162.32,162.02,162.02,4400.0,140.4822,140.6295,140.3696,140.3696,4400.0
2018-02-21 12:10:00,162.07,162.39,162.07,162.34,4873.0,140.4129,140.6901,140.4129,140.6468,4873.0
2018-02-21 12:15:00,162.39,162.5,162.25,162.5,12291.0,140.6901,140.7854,140.5688,140.7854,12291.0
2018-02-21 12:20:00,162.5,162.51,162.14,162.21,4178.0,140.7854,140.7941,140.4735,140.5342,4178.0
2018-02-21 12:25:00,162.17,162.21,162.05,162.19,3647.0,140.4995,140.5342,140.3956,140.5169,3647.0
2018-02-21 12:30:00,162.22,162.26,162.1,162.22,4002.0,140.5428,140.5775,140.4389,140.5428,4002.0
2018-02-21 12:35:00,162.18,162.39,162.17,162.38,3680.0,140.5082,140.6901,140.4995,140.6815,3680.0
2018-02-21 12:40:00,162.5,162.5,162.3,162.32,8083.0,140.7854,140.7854,140.6122,140.6295,8083.0
2018-02-21 12:45:00,162.34,162.53,162.34,162.53,1802.0,140.6468,140.8114,140.6468,140.8114,1802.0
2018-02-21 12:50:00,162.51,162.68,162.51,162.68,2204.0,140.7941,140.9414,140.7941,140.9414,2204.0
2018-02-21 12:55:00,162.68,162.94,162.68,162.93,2930.0,140.9414,141.1666,140.9414,141.158,2930.0
2018-02-21 13:00:00,162.88,163.01,162.87,162.87,4530.0,141.1147,141.2273,141.106,141.106,4530.0
2018-02-21 13:05:00,162.82,162.91,162.82,162.82,2902.0,141.0627,141.1406,141.0627,141.0627,2902.0
2018-02-21 13:10:00,162.82,162.83,162.68,162.71,3799.0,141.0627,141.0713,140.9414,140.9674,3799.0
2018-02-21 13:15:00,162.79,162.87,162.76,162.81,4359.0,141.0367,141.106,141.0107,141.054,4359.0
2018-02-21 13:20:00,162.84,162.85,162.62,162.71,3202.0,141.08,141.0887,140.8894,140.9674,3202.0
2018-02-21 13:25:00,162.7,162.81,162.59,162.69,2140.0,140.9587,141.054,140.8634,140.95,2140.0
2018-02-21 13:30:00,162.86,162.94,162.63,162.76,6181.0,141.0973,141.1666,140.8981,141.0107,6181.0
2018-02-21 13:35:00,162.84,162.89,162.68,162.68,1400.0,141.08,141.1233,140.9414,140.9414,1400.0
2018-02-21 13:40:00,162.62,162.66,162.54,162.65,1700.0,140.8894,140.9241,140.8201,140.9154,1700.0
2018-02-21 13:45:00,162.75,163.03,162.75,162.79,4435.0,141.002,141.2446,141.002,141.0367,4435.0
2018-02-21 13:50:00,162.88,163.03,162.88,162.94,1800.0,141.1147,141.2446,141.1147,141.1666,1800.0
2018-02-21 13:55:00,162.99,163.02,162.67,162.67,4525.0,141.21,141.2359,140.9327,140.9327,4525.0
2018-02-21 14:00:00,162.67,163.28,162.55,163.07,8369.0,140.9327,141.4612,140.8288,141.2793,8369.0
2018-02-21 14:05:00,163.09,163.32,162.95,163.28,9096.0,141.2966,141.4959,141.1753,141.4612,9096.0
2018-02-21 14:10:00,163.26,163.48,163.05,163.15,9726.0,141.4439,141.6345,141.2619,141.3486,9726.0
2018-02-21 14:15:00,163.21,163.42,163.21,163.31,5407.0,141.4006,141.5825,141.4006,141.4872,5407.0
2018-02-21 14:20:00,163.35,163.83,163.3,163.76,9515.0,141.5219,141.9377,141.4785,141.8771,9515.0
2018-02-21 14:25:00,163.67,163.88,163.31,163.31,16363.0,141.7991,141.981,141.4872,141.4872,16363.0
2018-02-21 14:30:00,163.38,163.44,163.09,163.26,52615.0,141.5478,141.5998,141.2966,141.4439,52615.0
2018-02-21 14:35:00,163.27,163.28,162.99,163.09,4201.0,141.4525,141.4612,141.21,141.2966,4201.0
2018-02-21 14:40:00,163.0,163.22,162.91,163.01,5038.0,141.2186,141.4092,141.1406,141.2273,5038.0
2018-02-21 14:45:00,162.9,163.0,162.47,162.47,6337.0,141.132,141.2186,140.7594,140.7594,6337.0
2018-02-21 14:50:00,162.46,162.55,162.12,162.43,6317.0,140.7508,140.8288,140.4562,140.7248,6317.0
2018-02-21 14:55:00,162.39,162.47,162.18,162.18,7182.0,140.6901,140.7594,140.5082,140.5082,7182.0
2018-02-21 15:00:00,162.13,162.2,161.56,161.64,14929.0,140.4649,140.5255,139.971,140.0404,14929.0
2018-02-21 15:05:00,161.72,161.8,161.23,161.28,9752.0,140.1097,140.179,139.6851,139.7285,9752.0
2018-02-21 15:10:00,161.25,161.34,160.88,161.11,9003.0,139.7025,139.7804,139.3819,139.5812,9003.0
2018-02-21 15:15:00,161.1,161.29,160.97,161.05,8688.0,139.5725,139.7371,139.4599,139.5292,8688.0
2018-02-21 15:20:00,161.05,161.09,160.7,160.73,9165.0,139.5292,139.5638,139.226,139.252,9165.0
2018-02-21 15:25:00,160.69,161.09,160.48,161.0,8697.0,139.2173,139.5638,139.0354,139.4859,8697.0
2018-02-21 15:30:00,161.13,161.25,160.99,161.04,12663.0,139.5985,139.7025,139.4772,139.5205,12663.0
2018-02-21 15:35:00,161.05,161.13,160.56,160.56,9620.0,139.5292,139.5985,139.1047,139.1047,9620.0
2018-02-21 15:40:00,160.58,160.58,159.94,160.1,9515.0,139.122,139.122,138.5675,138.7061,9515.0
2018-02-21 15:45:00,160.05,160.55,159.97,160.07,23834.0,138.6628,139.096,138.5935,138.6802,23834.0
2018-02-21 15:50:00,160.09,160.23,159.68,159.9,25072.0,138.6975,138.8188,138.3423,138.5329,25072.0
2018-02-21 15:55:00,159.94,159.97,159.29,159.38,37324.0,138.5675,138.5935,138.0044,138.0824,37324.0
2018-02-22 09:30:00,160.63,160.71,159.95,160.22,9849.0,139.1653,139.2346,138.5762,138.8101,9849.0
2018-02-22 09:35:00,160.62,161.0,160.5,160.9,6421.0,139.1567,139.4859,139.0527,139.3992,6421.0
2018-02-22 09:40:00,161.15,161.18,160.72,160.76,3400.0,139.6158,139.6418,139.2433,139.2779,3400.0
2018-02-22 09:45:00,160.94,160.99,160.76,160.83,2967.0,139.4339,139.4772,139.2779,139.3386,2967.0
2018-02-22 09:50:00,160.57,160.66,160.47,160.49,3026.0,139.1133,139.1913,139.0267,139.044,3026.0
2018-02-22 09:55:00,160.47,160.69,160.18,160.58,5914.0,139.0267,139.2173,138.7755,139.122,5914.0
2018-02-22 10:00:00,160.62,160.62,159.84,160.15,7190.0,139.1567,139.1567,138.4809,138.7495,7190.0
2018-02-22 10:05:00,160.01,160.39,158.86,159.84,12791.0,138.6282,138.9574,137.6318,138.4809,12791.0
2018-02-22 10:10:00,159.94,160.1,159.53,159.54,3892.0,138.5675,138.7061,138.2123,138.221,3892.0
2018-02-22 10:15:00,159.61,159.86,159.6,159.66,5667.0,138.2816,138.4982,138.273,138.3249,5667.0
2018-02-22 10:20:00,159.59,159.95,159.59,159.95,2171.0,138.2643,138.5762,138.2643,138.5762,2171.0
2018-02-22 10:25:00,159.9,160.06,159.86,159.86,9456.0,138.5329,138.6715,138.4982,138.4982,9456.0
2018-02-22 10:30:00,159.84,159.84,159.3,159.3,2704.0,138.4809,138.4809,138.013,138.013,2704.0
2018-02-22 10:35:00,159.26,159.54,159.25,159.47,3051.0,137.9784,138.221,137.9697,138.1603,3051.0
2018-02-22 10:40:00,159.53,159.75,159.52,159.72,3932.0,138.2123,138.4029,138.2036,138.3769,3932.0
2018-02-22 10:45:00,159.71,160.11,159.71,160.0,7400.0,138.3683,138.7148,138.3683,138.6195,7400.0
2018-02-22 10:50:00,160.06,160.14,159.84,159.84,7100.0,138.6715,138.7408,138.4809,138.4809,7100.0
2018-02-22 10:55:00,159.81,159.89,159.7,159.77,8927.0,138.4549,138.5242,138.3596,138.4202,8927.0
2018-02-22 11:00:00,159.84,160.05,159.76,159.92,6914.0,138.4809,138.6628,138.4116,138.5502,6914.0
2018-02-22 11:05:00,159.83,160.35,159.83,160.34,11791.0,138.4722,138.9227,138.4722,138.9141,11791.0
2018-02-22 11:10:00,160.32,160.39,160.24,160.24,8614.0,138.8967,138.9574,138.8274,138.8274,8614.0
2018-02-22 11:15:00,160.3,160.49,160.23,160.26,4298.0,138.8794,139.044,138.8188,138.8448,4298.0
2018-02-22 11:20:00,160.21,160.37,160.03,160.1,6429.0,138.8014,138.9401,138.6455,138.7061,6429.0
2018-02-22 11:25:00,160.16,160.55,160.1,160.55,4500.0,138.7581,139.096,138.7061,139.096,4500.0
2018-02-22 11:30:00,160.43,160.54,160.39,160.39,3900.0,138.992,139.0873,138.9574,138.9574,3900.0
2018-02-22 11:35:00,160.38,160.53,160.23,160.41,5380.0,138.9487,139.0787,138.8188,138.9747,5380.0
2018-02-22 11:40:00,160.52,160.83,160.46,160.75,4140.0,139.07,139.3386,139.018,139.2693,4140.0
2018-02-22 11:45:00,160.86,160.86,160.61,160.79,2179.0,139.3646,139.3646,139.148,139.3039,2179.0
2018-02-22 11:50:00,160.74,160.91,160.72,160.79,5575.0,139.2606,139.4079,139.2433,139.3039,5575.0
2018-02-22 11:55:00,160.83,160.83,160.71,160.82,1900.0,139.3386,139.3386,139.2346,139.3299,1900.0
2018-02-22 12:00:00,160.82,160.97,160.72,160.72,4000.0,139.3299,139.4599,139.2433,139.2433,4000.0
2018-02-22 12:05:00,160.66,160.77,160.55,160.77,2580.0,139.1913,139.2866,139.096,139.2866,2580.0
2018-02-22 12:10:00,160.73,160.73,160.59,160.61,2400.0,139.252,139.252,139.1307,139.148,2400.0
2018-02-22 12:15:00,160.65,160.68,160.58,160.67,4784.0,139.1826,139.2086,139.122,139.2,4784.0
2018-02-22 12:20:00,160.73,160.81,160.67,160.78,3786.0,139.252,139.3213,139.2,139.2953,3786.0
2018-02-22 12:25:00,160.76,160.76,160.6,160.6,2800.0,139.2779,139.2779,139.1393,139.1393,2800.0
2018-02-22 12:30:00,160.64,160.69,160.31,160.31,3300.0,139.174,139.2173,138.8881,138.8881,3300.0
2018-02-22 12:35:00,160.39,160.54,160.34,160.54,1725.0,138.9574,139.0873,138.9141,139.0873,1725.0
2018-02-22 12:40:00,160.62,160.62,160.47,160.48,2300.0,139.1567,139.1567,139.0267,139.0354,2300.0
2018-02-22 12:45:00,160.42,160.58,160.26,160.31,4066.0,138.9834,139.122,138.8448,138.8881,4066.0
2018-02-22 12:50:00,160.07,160.36,160.06,160.36,1300.0,138.6802,138.9314,138.6715,138.9314,1300.0
2018-02-22 12:55:00,160.37,160.48,160.16,160.16,1531.0,138.9401,139.0354,138.7581,138.7581,1531.0
2018-02-22 13:00:00,160.2,160.42,160.13,160.31,2400.0,138.7928,138.9834,138.7321,138.8881,2400.0
2018-02-22 13:05:00,160.16,160.31,160.16,160.31,3400.0,138.7581,138.8881,138.7581,138.8881,3400.0
2018-02-22 13:10:00,160.23,160.23,159.63,159.83,5169.0,138.8188,138.8188,138.2989,138.4722,5169.0
2018-02-22 13:15:00,159.78,159.98,159.77,159.84,1550.0,138.4289,138.6022,138.4202,138.4809,1550.0
2018-02-22 13:20:00,159.88,159.97,159.84,159.88,2950.0,138.5155,138.5935,138.4809,138.5155,2950.0
2018-02-22 13:25:00,160.08,160.18,159.67,159.9,5672.0,138.6888,138.7755,138.3336,138.5329,5672.0
2018-02-22 13:30:00,159.8,159.8,159.38,159.41,4800.0,138.4462,138.4462,138.0824,138.1083,4800.0
2018-02-22 13:35:00,159.57,159.97,159.57,159.89,7959.0,138.247,138.5935,138.247,138.5242,7959.0
2018-02-22 13:40:00,159.77,159.9,159.67,159.84,3100.0,138.4202,138.5329,138.3336,138.4809,3100.0
2018-02-22 13:45:00,159.66,159.89,159.45,159.59,6117.0,138.3249,138.5242,138.143,138.2643,6117.0
2018-02-22 13:50:00,159.47,159.86,159.33,159.86,4720.0,138.1603,138.4982,138.039,138.4982,4720.0
2018-02-22 13:55:00,159.87,159.94,159.58,159.81,6150.0,138.5069,138.5675,138.2556,138.4549,6150.0
2018-02-22 14:00:00,159.81,160.04,159.81,159.89,4360.0,138.4549,138.6542,138.4549,138.5242,4360.0
2018-02-22 14:05:00,159.86,159.95,159.63,159.63,3654.0,138.4982,138.5762,138.2989,138.2989,3654.0
2018-02-22 14:10:00,159.71,159.71,159.48,159.5,1617.0,138.3683,138.3683,138.169,138.1863,1617.0
2018-02-22 14:15:00,159.6,159.6,159.38,159.5,14601.0,138.273,138.273,138.0824,138.1863,14601.0
2018-02-22 14:20:00,159.41,159.48,159.16,159.41,9904.0,138.1083,138.169,137.8918,138.1083,9904.0
2018-02-22 14:25:00,159.47,159.78,159.41,159.59,6834.0,138.1603,138.4289,138.1083,138.2643,6834.0
2018-02-22 14:30:00,159.64,159.7,159.46,159.5,23054.0,138.3076,138.3596,138.1517,138.1863,23054.0
2018-02-22 14:35:00,159.44,159.48,159.17,159.3,8436.0,138.1343,138.169,137.9004,138.013,8436.0
2018-02-22 14:40:00,159.2,159.35,158.88,159.33,13515.0,137.9264,138.0564,137.6492,138.039,13515.0
2018-02-22 14:45:00,159.28,159.33,159.21,159.33,4737.0,137.9957,138.039,137.9351,138.039,4737.0
2018-02-22 14:50:00,159.21,159.25,159.05,159.05,3200.0,137.9351,137.9697,137.7965,137.7965,3200.0
2018-02-22 14:55:00,158.93,158.95,158.24,158.28,10781.0,137.6925,137.7098,137.0947,137.1293,10781.0
2018-02-22 15:00:00,158.37,158.48,158.15,158.31,5174.0,137.2073,137.3026,137.0167,137.1553,5174.0
2018-02-22 15:05:00,158.29,158.38,158.0,158.0,8595.0,137.138,137.216,136.8868,136.8868,8595.0
2018-02-22 15:10:00,158.02,158.41,158.0,158.4,4230.0,136.9041,137.242,136.8868,137.2333,4230.0
2018-02-22 15:15:00,158.31,158.49,158.31,158.49,3141.0,137.1553,137.3113,137.1553,137.3113,3141.0
2018-02-22 15:20:00,158.55,158.63,158.41,158.58,5140.0,137.3633,137.4326,137.242,137.3893,5140.0
2018-02-22 15:25:00,158.51,158.81,158.44,158.5,9282.0,137.3286,137.5885,137.268,137.3199,9282.0
2018-02-22 15:30:00,158.59,158.59,158.39,158.53,4632.0,137.3979,137.3979,137.2246,137.3459,4632.0
2018-02-22 15:35:00,158.48,158.54,158.32,158.48,6550.0,137.3026,137.3546,137.164,137.3026,6550.0
2018-02-22 15:40:00,158.4,158.8,158.4,158.48,6920.0,137.2333,137.5799,137.2333,137.3026,6920.0
2018-02-22 15:45:00,158.41,158.42,157.82,157.98,17310.0,137.242,137.2506,136.7308,136.8694,17310.0
2018-02-22 15:50:00,157.85,158.49,157.73,158.17,14081.0,136.7568,137.3113,136.6528,137.034,14081.0
2018-02-22 15:55:00,158.26,158.34,158.0,158.05,40958.0,137.112,137.1813,136.8868,136.9301,40958.0
2018-02-23 09:30:00,158.89,159.64,158.89,159.59,9838.0,137.6578,138.3076,137.6578,138.2643,9838.0
2018-02-23 09:35:00,159.62,159.99,159.33,159.48,7400.0,138.2903,138.6108,138.039,138.169,7400.0
2018-02-23 09:40:00,159.75,160.0,159.45,159.59,7510.0,138.4029,138.6195,138.143,138.2643,7510.0
2018-02-23 09:45:00,159.74,159.98,159.64,159.8,2914.0,138.3942,138.6022,138.3076,138.4462,2914.0
2018-02-23 09:50:00,159.78,160.0,159.58,160.0,9900.0,138.4289,138.6195,138.2556,138.6195,9900.0
2018-02-23 09:55:00,159.74,160.0,159.65,159.71,5700.0,138.3942,138.6195,138.3163,138.3683,5700.0
2018-02-23 10:00:00,159.64,159.74,159.37,159.74,7285.0,138.3076,138.3942,138.0737,138.3942,7285.0
2018-02-23 10:05:00,159.66,159.71,159.33,159.55,7580.0,138.3249,138.3683,138.039,138.2296,7580.0
2018-02-23 10:10:00,159.56,159.66,159.21,159.21,8561.0,138.2383,138.3249,137.9351,137.9351,8561.0
2018-02-23 10:15:00,159.0,159.07,158.81,159.07,3506.0,137.7531,137.8138,137.5885,137.8138,3506.0
2018-02-23 10:20:00,159.05,159.31,159.0,159.09,5400.0,137.7965,138.0217,137.7531,137.8311,5400.0
2018-02-23 10:25:00,159.11,159.2,158.88,158.88,2200.0,137.8484,137.9264,137.6492,137.6492,2200.0
2018-02-23 10:30:00,158.81,159.08,158.75,158.85,4350.0,137.5885,137.8224,137.5365,137.6232,4350.0
2018-02-23 10:35:00,158.75,158.91,158.63,158.91,2900.0,137.5365,137.6752,137.4326,137.6752,2900.0
2018-02-23 10:40:00,159.05,159.15,159.02,159.05,1449.0,137.7965,137.8831,137.7705,137.7965,1449.0
2018-02-23 10:45:00,159.32,159.42,159.23,159.42,4520.0,138.0304,138.117,137.9524,138.117,4520.0
2018-02-23 10:50:00,159.42,159.64,159.36,159.58,4090.0,138.117,138.3076,138.065,138.2556,4090.0
2018-02-23 10:55:00,159.54,159.54,159.35,159.35,1500.0,138.221,138.221,138.0564,138.0564,1500.0
2018-02-23 11:00:00,159.44,159.56,159.38,159.5,3900.0,138.1343,138.2383,138.0824,138.1863,3900.0
2018-02-23 11:05:00,159.43,159.57,159.31,159.5,3120.0,138.1257,138.247,138.0217,138.1863,3120.0
2018-02-23 11:10:00,159.38,159.53,159.38,159.46,3350.0,138.0824,138.2123,138.0824,138.1517,3350.0
2018-02-23 11:15:00,159.46,159.46,158.97,158.97,2195.0,138.1517,138.1517,137.7271,137.7271,2195.0
2018-02-23 11:20:00,159.05,159.18,159.02,159.08,5073.0,137.7965,137.9091,137.7705,137.8224,5073.0
2018-02-23 11:25:00,159.16,159.31,159.16,159.31,2426.0,137.8918,138.0217,137.8918,138.0217,2426.0
2018-02-23 11:30:00,159.34,159.49,159.3,159.3,7100.0,138.0477,138.1777,138.013,138.013,7100.0
2018-02-23 11:35:00,159.3,159.58,159.3,159.54,5380.0,138.013,138.2556,138.013,138.221,5380.0
2018-02-23 11:40:00,159.56,159.56,159.13,159.37,6803.0,138.2383,138.2383,137.8658,138.0737,6803.0
2018-02-23 11:45:00,159.41,159.57,159.4,159.46,3410.0,138.1083,138.247,138.0997,138.1517,3410.0
2018-02-23 11:50:00,159.46,159.61,159.4,159.61,4700.0,138.1517,138.2816,138.0997,138.2816,4700.0
2018-02-23 11:55:00,159.63,159.68,159.52,159.67,4902.0,138.2989,138.3423,138.2036,138.3336,4902.0
2018-02-23 12:00:00,159.63,159.82,159.62,159.81,2500.0,138.2989,138.4636,138.2903,138.4549,2500.0
2018-02-23 12:05:00,159.78,159.89,159.72,159.8,2642.0,138.4289,138.5242,138.3769,138.4462,2642.0
2018-02-23 12:10:00,159.8,159.96,159.79,159.93,5440.0,138.4462,138.5848,138.4376,138.5589,5440.0
2018-02-23 12:15:00,159.97,160.0,159.93,160.0,4899.0,138.5935,138.6195,138.5589,138.6195,4899.0
2018-02-23 12:20:00,160.0,160.03,159.69,159.69,4284.0,138.6195,138.6455,138.3509,138.3509,4284.0
2018-02-23 12:25:00,159.74,159.74,159.3,159.3,8943.0,138.3942,138.3942,138.013,138.013,8943.0
2018-02-23 12:30:00,159.4,159.5,159.37,159.37,2008.0,138.0997,138.1863,138.0737,138.0737,2008.0
2018-02-23 12:35:00,159.28,159.3,159.27,159.29,1105.0,137.9957,138.013,137.9871,138.0044,1105.0
2018-02-23 12:40:00,159.25,159.25,159.04,159.07,1593.0,137.9697,137.9697,137.7878,137.8138,1593.0
2018-02-23 12:45:00,159.06,159.25,159.03,159.18,3035.0,137.8051,137.9697,137.7791,137.9091,3035.0
2018-02-23 12:50:00,159.18,159.24,159.1,159.22,3642.0,137.9091,137.9611,137.8398,137.9437,3642.0
2018-02-23 12:55:00,159.16,159.29,159.04,159.27,4131.0,137.8918,138.0044,137.7878,137.9871,4131.0
2018-02-23 13:00:00,159.18,159.21,159.12,159.17,1100.0,137.9091,137.9351,137.8571,137.9004,1100.0
2018-02-23 13:05:00,159.09,159.09,158.89,158.9,900.0,137.8311,137.8311,137.6578,137.6665,900.0
2018-02-23 13:10:00,158.9,158.95,158.86,158.89,2000.0,137.6665,137.7098,137.6318,137.6578,2000.0
2018-02-23 13:15:00,158.94,159.06,158.92,159.03,3633.0,137.7012,137.8051,137.6838,137.7791,3633.0
2018-02-23 13:20:00,159.04,159.19,159.04,159.19,2916.0,137.7878,137.9177,137.7878,137.9177,2916.0
2018-02-23 13:25:00,159.21,159.21,158.94,158.95,2400.0,137.9351,137.9351,137.7012,137.7098,2400.0
2018-02-23 13:30:00,159.0,159.16,158.99,159.05,1800.0,137.7531,137.8918,137.7445,137.7965,1800.0
2018-02-23 13:35:00,159.14,159.16,159.09,159.09,2100.0,137.8744,137.8918,137.8311,137.8311,2100.0
2018-02-23 13:40:00,159.15,159.15,159.0,159.0,7418.0,137.8831,137.8831,137.7531,137.7531,7418.0
2018-02-23 13:45:00,159.05,159.15,158.98,158.99,2543.0,137.7965,137.8831,137.7358,137.7445,2543.0
2018-02-23 13:50:00,159.04,159.11,158.9,158.9,3025.0,137.7878,137.8484,137.6665,137.6665,3025.0
2018-02-23 13:55:00,158.87,159.03,158.87,158.97,4701.0,137.6405,137.7791,137.6405,137.7271,4701.0
2018-02-23 14:00:00,158.95,158.95,158.7,158.71,1500.0,137.7098,137.7098,137.4932,137.5019,1500.0
2018-02-23 14:05:00,158.67,158.67,158.51,158.62,5395.0,137.4672,137.4672,137.3286,137.4239,5395.0
2018-02-23 14:10:00,158.64,158.67,158.5,158.63,6137.0,137.4412,137.4672,137.3199,137.4326,6137.0
2018-02-23 14:15:00,158.63,158.75,158.59,158.59,3624.0,137.4326,137.5365,137.3979,137.3979,3624.0
2018-02-23 14:20:00,158.58,158.99,158.57,158.99,2900.0,137.3893,137.7445,137.3806,137.7445,2900.0
2018-02-23 14:25:00,158.94,158.94,158.79,158.84,7082.0,137.7012,137.7012,137.5712,137.6145,7082.0
2018-02-23 14:30:00,158.9,159.01,158.87,158.96,4408.0,137.6665,137.7618,137.6405,137.7185,4408.0
2018-02-23 14:35:00,159.02,159.02,158.66,158.77,4704.0,137.7705,137.7705,137.4586,137.5539,4704.0
2018-02-23 14:40:00,158.79,158.91,158.74,158.86,3403.0,137.5712,137.6752,137.5279,137.6318,3403.0
2018-02-23 14:45:00,158.86,159.19,158.86,159.19,7781.0,137.6318,137.9177,137.6318,137.9177,7781.0
2018-02-23 14:50:00,159.2,159.3,159.15,159.18,8778.0,137.9264,138.013,137.8831,137.9091,8778.0
2018-02-23 14:55:00,159.3,159.3,159.03,159.11,6225.0,138.013,138.013,137.7791,137.8484,6225.0
2018-02-23 15:00:00,159.12,159.43,159.12,159.4,10659.0,137.8571,138.1257,137.8571,138.0997,10659.0
2018-02-23 15:05:00,159.46,159.53,159.35,159.48,16278.0,138.1517,138.2123,138.0564,138.169,16278.0
2018-02-23 15:10:00,159.46,159.56,159.41,159.53,6994.0,138.1517,138.2383,138.1083,138.2123,6994.0
2018-02-23 15:15:00,159.54,159.57,159.43,159.57,8734.0,138.221,138.247,138.1257,138.247,8734.0
2018-02-23 15:20:00,159.53,159.77,159.52,159.77,4332.0,138.2123,138.4202,138.2036,138.4202,4332.0
2018-02-23 15:25:00,159.82,160.01,159.73,159.8,8460.0,138.4636,138.6282,138.3856,138.4462,8460.0
2018-02-23 15:30:00,159.79,159.93,159.57,159.58,11221.0,138.4376,138.5589,138.247,138.2556,11221.0
2018-02-23 15:35:00,159.55,159.79,159.55,159.66,17014.0,138.2296,138.4376,138.2296,138.3249,17014.0
2018-02-23 15:40:00,159.71,159.86,159.56,159.86,14163.0,138.3683,138.4982,138.2383,138.4982,14163.0
2018-02-23 15:45:00,159.79,159.86,159.65,159.75,19706.0,138.4376,138.4982,138.3163,138.4029,19706.0
2018-02-23 15:50:00,159.78,159.89,159.75,159.89,16230.0,138.4289,138.5242,138.4029,138.5242,16230.0
2018-02-23 15:55:00,159.87,160.41,159.82,160.29,70724.0,138.5069,138.9747,138.4636,138.8708,70724.0
2018-02-26 09:30:00,161.28,161.28,160.86,160.86,9904.0,139.7285,139.7285,139.3646,139.3646,9904.0
2018-02-26 09:35:00,160.95,161.27,160.87,161.12,4563.0,139.4426,139.7198,139.3732,139.5898,4563.0
2018-02-26 09:40:00,161.32,161.43,161.09,161.09,3200.0,139.7631,139.8584,139.5638,139.5638,3200.0
2018-02-26 09:45:00,161.16,161.69,161.06,161.62,5400.0,139.6245,140.0837,139.5379,140.023,5400.0
2018-02-26 09:50:00,161.57,161.75,161.25,161.25,8802.0,139.9797,140.1357,139.7025,139.7025,8802.0
2018-02-26 09:55:00,161.35,161.47,161.14,161.31,2753.0,139.7891,139.8931,139.6072,139.7545,2753.0
2018-02-26 10:00:00,161.24,161.37,161.18,161.25,2200.0,139.6938,139.8064,139.6418,139.7025,2200.0
2018-02-26 10:05:00,161.05,161.34,160.95,161.34,2400.0,139.5292,139.7804,139.4426,139.7804,2400.0
2018-02-26 10:10:00,161.23,161.28,160.95,160.95,3273.0,139.6851,139.7285,139.4426,139.4426,3273.0
2018-02-26 10:15:00,160.79,161.09,160.57,161.05,3311.0,139.3039,139.5638,139.1133,139.5292,3311.0
2018-02-26 10:20:00,160.76,160.97,160.76,160.91,5009.0,139.2779,139.4599,139.2779,139.4079,5009.0
2018-02-26 10:25:00,160.91,160.96,160.45,160.57,4809.0,139.4079,139.4512,139.0094,139.1133,4809.0
2018-02-26 10:30:00,160.56,160.7,160.47,160.55,4208.0,139.1047,139.226,139.0267,139.096,4208.0
2018-02-26 10:35:00,160.55,160.94,160.48,160.94,2892.0,139.096,139.4339,139.0354,139.4339,2892.0
2018-02-26 10:40:00,160.94,160.96,160.78,160.95,3050.0,139.4339,139.4512,139.2953,139.4426,3050.0
2018-02-26 10:45:00,161.12,161.12,160.91,160.91,1115.0,139.5898,139.5898,139.4079,139.4079,1115.0
2018-02-26 10:50:00,160.86,160.9,160.62,160.65,2900.0,139.3646,139.3992,139.1567,139.1826,2900.0
2018-02-26 10:55:00,160.65,160.68,160.5,160.6,2749.0,139.1826,139.2086,139.0527,139.1393,2749.0
2018-02-26 11:00:00,160.68,160.87,160.58,160.87,3984.0,139.2086,139.3732,139.122,139.3732,3984.0
2018-02-26 11:05:00,160.88,161.07,160.82,160.95,6061.0,139.3819,139.5465,139.3299,139.4426,6061.0
2018-02-26 11:10:00,160.96,160.96,160.73,160.83,2598.0,139.4512,139.4512,139.252,139.3386,2598.0
2018-02-26 11:15:00,160.86,161.12,160.85,161.1,2932.0,139.3646,139.5898,139.3559,139.5725,2932.0
2018-02-26 11:20:00,161.16,161.25,161.11,161.15,3356.0,139.6245,139.7025,139.5812,139.6158,3356.0
2018-02-26 11:25:00,161.07,161.27,161.06,161.27,1951.0,139.5465,139.7198,139.5379,139.7198,1951.0
2018-02-26 11:30:00,161.27,161.27,161.03,161.03,2083.0,139.7198,139.7198,139.5119,139.5119,2083.0
2018-02-26 11:35:00,161.05,161.05,160.9,160.96,3262.0,139.5292,139.5292,139.3992,139.4512,3262.0
2018-02-26 11:40:00,160.9,161.05,160.89,161.05,2261.0,139.3992,139.5292,139.3906,139.5292,2261.0
2018-02-26 11:45:00,161.04,161.26,161.04,161.26,1304.0,139.5205,139.7111,139.5205,139.7111,1304.0
2018-02-26 11:50:00,161.26,161.37,161.2,161.2,2216.0,139.7111,139.8064,139.6592,139.6592,2216.0
2018-02-26 11:55:00,161.24,161.45,161.2,161.38,2400.0,139.6938,139.8757,139.6592,139.8151,2400.0
2018-02-26 12:00:00,161.36,161.6,161.36,161.54,2469.0,139.7978,140.0057,139.7978,139.9537,2469.0
2018-02-26 12:05:00,161.6,161.91,161.6,161.83,2206.0,140.0057,140.2743,140.0057,140.205,2206.0
2018-02-26 12:10:00,161.82,162.22,161.81,162.15,12933.0,140.1963,140.5428,140.1876,140.4822,12933.0
2018-02-26 12:15:00,162.15,162.16,162.02,162.06,900.0,140.4822,140.4909,140.3696,140.4042,900.0
2018-02-26 12:20:00,162.05,162.19,162.05,162.16,1400.0,140.3956,140.5169,140.3956,140.4909,1400.0
2018-02-26 12:25:00,162.18,162.37,162.18,162.22,4096.0,140.5082,140.6728,140.5082,140.5428,4096.0
2018-02-26 12:30:00,162.31,162.33,162.07,162.07,2258.0,140.6208,140.6382,140.4129,140.4129,2258.0
2018-02-26 12:35:00,161.93,162.0,161.79,162.0,2500.0,140.2916,140.3522,140.1703,140.3522,2500.0
2018-02-26 12:40:00,161.9,162.11,161.86,162.11,1600.0,140.2656,140.4475,140.231,140.4475,1600.0
2018-02-26 12:45:00,162.11,162.34,162.11,162.34,1500.0,140.4475,140.6468,140.4475,140.6468,1500.0
2018-02-26 12:50:00,162.37,162.4,162.29,162.34,1400.0,140.6728,140.6988,140.6035,140.6468,1400.0
2018-02-26 12:55:00,162.34,162.41,162.34,162.34,1400.0,140.6468,140.7075,140.6468,140.6468,1400.0
2018-02-26 13:00:00,162.36,162.57,162.36,162.56,4946.0,140.6641,140.8461,140.6641,140.8374,4946.0
2018-02-26 13:05:00,162.55,162.55,162.38,162.41,1688.0,140.8288,140.8288,140.6815,140.7075,1688.0
2018-02-26 13:10:00,162.42,162.48,162.41,162.46,2400.0,140.7161,140.7681,140.7075,140.7508,2400.0
2018-02-26 13:15:00,162.4,162.4,162.23,162.24,2974.0,140.6988,140.6988,140.5515,140.5602,2974.0
2018-02-26 13:20:00,162.18,162.35,162.17,162.31,2100.0,140.5082,140.6555,140.4995,140.6208,2100.0
2018-02-26 13:25:00,162.31,162.51,162.29,162.45,2400.0,140.6208,140.7941,140.6035,140.7421,2400.0
2018-02-26 13:30:00,162.45,162.54,162.43,162.44,2800.0,140.7421,140.8201,140.7248,140.7335,2800.0
2018-02-26 13:35:00,162.44,162.56,162.44,162.56,1775.0,140.7335,140.8374,140.7335,140.8374,1775.0
2018-02-26 13:40:00,162.52,162.64,162.49,162.64,2200.0,140.8028,140.9067,140.7768,140.9067,2200.0
2018-02-26 13:45:00,162.63,162.63,162.61,162.61,900.0,140.8981,140.8981,140.8807,140.8807,900.0
2018-02-26 13:50:00,162.61,162.64,162.43,162.43,2000.0,140.8807,140.9067,140.7248,140.7248,2000.0
2018-02-26 13:55:00,162.45,162.58,162.44,162.5,4525.0,140.7421,140.8547,140.7335,140.7854,4525.0
2018-02-26 14:00:00,162.53,162.66,162.49,162.64,3659.0,140.8114,140.9241,140.7768,140.9067,3659.0
2018-02-26 14:05:00,162.66,162.67,162.58,162.64,10123.0,140.9241,140.9327,140.8547,140.9067,10123.0
2018-02-26 14:10:00,162.63,162.63,162.44,162.48,2608.0,140.8981,140.8981,140.7335,140.7681,2608.0
2018-02-26 14:15:00,162.48,162.48,162.28,162.28,6201.0,140.7681,140.7681,140.5948,140.5948,6201.0
2018-02-26 14:20:00,162.28,162.48,162.28,162.41,5416.0,140.5948,140.7681,140.5948,140.7075,5416.0
2018-02-26 14:25:00,162.41,162.41,162.18,162.18,4291.0,140.7075,140.7075,140.5082,140.5082,4291.0
2018-02-26 14:30:00,162.16,162.2,162.03,162.2,6550.0,140.4909,140.5255,140.3782,140.5255,6550.0
2018-02-26 14:35:00,162.2,162.25,162.01,162.1,9209.0,140.5255,140.5688,140.3609,140.4389,9209.0
2018-02-26 14:40:00,162.05,162.13,161.99,162.03,9235.0,140.3956,140.4649,140.3436,140.3782,9235.0
2018-02-26 14:45:00,161.99,162.01,161.8,161.83,3941.0,140.3436,140.3609,140.179,140.205,3941.0
2018-02-26 14:50:00,161.8,161.97,161.73,161.94,11806.0,140.179,140.3263,140.1183,140.3003,11806.0
2018-02-26 14:55:00,161.93,162.06,161.86,161.95,14338.0,140.2916,140.4042,140.231,140.3089,14338.0
2018-02-26 15:00:00,161.93,161.98,161.85,161.98,9623.0,140.2916,140.3349,140.2223,140.3349,9623.0
2018-02-26 15:05:00,161.95,162.24,161.94,162.15,13161.0,140.3089,140.5602,140.3003,140.4822,13161.0
2018-02-26 15:10:00,162.17,162.21,162.0,162.02,7634.0,140.4995,140.5342,140.3522,140.3696,7634.0
2018-02-26 15:15:00,162.09,162.09,161.88,162.0,9404.0,140.4302,140.4302,140.2483,140.3522,9404.0
2018-02-26 15:20:00,162.05,162.32,162.0,162.27,7500.0,140.3956,140.6295,140.3522,140.5862,7500.0
2018-02-26 15:25:00,162.27,162.28,162.1,162.25,3927.0,140.5862,140.5948,140.4389,140.5688,3927.0
2018-02-26 15:30:00,162.13,162.37,162.09,162.36,6325.0,140.4649,140.6728,140.4302,140.6641,6325.0
2018-02-26 15:35:00,162.3,162.44,162.21,162.39,8333.0,140.6122,140.7335,140.5342,140.6901,8333.0
2018-02-26 15:40:00,162.44,162.51,162.07,162.13,8271.0,140.7335,140.7941,140.4129,140.4649,8271.0
2018-02-26 15:45:00,162.04,162.3,161.97,162.04,14796.0,140.3869,140.6122,140.3263,140.3869,14796.0
2018-02-26 15:50:00,162.07,162.21,162.03,162.11,10455.0,140.4129,140.5342,140.3782,140.4475,10455.0
2018-02-26 15:55:00,162.07,162.41,162.07,162.34,32270.0,140.4129,140.7075,140.4129,140.6468,32270.0
2018-02-27 09:30:00,162.24,163.0,162.24,162.83,11559.0,140.5602,141.2186,140.5602,141.0713,11559.0
2018-02-27 09:35:00,163.14,163.64,163.14,163.3,1176.0,141.3399,141.7731,141.3399,141.4785,1176.0
2018-02-27 09:40:00,163.59,163.82,162.91,163.49,8452.0,141.7298,141.929,141.1406,141.6431,8452.0
2018-02-27 09:45:00,163.49,163.85,163.34,163.64,2411.0,141.6431,141.955,141.5132,141.7731,2411.0
2018-02-27 09:50:00,163.67,163.67,163.22,163.39,5500.0,141.7991,141.7991,141.4092,141.5565,5500.0
2018-02-27 09:55:00,163.49,163.55,163.24,163.47,5500.0,141.6431,141.6951,141.4265,141.6258,5500.0
2018-02-27 10:00:00,163.41,163.54,162.67,162.85,14856.0,141.5738,141.6865,140.9327,141.0887,14856.0
2018-02-27 10:05:00,162.84,162.84,162.37,162.49,18870.0,141.08,141.08,140.6728,140.7768,18870.0
2018-02-27 10:10:00,162.57,162.86,162.41,162.78,15741.0,140.8461,141.0973,140.7075,141.028,15741.0
2018-02-27 10:15:00,162.8,162.95,162.57,162.84,6889.0,141.0453,141.1753,140.8461,141.08,6889.0
2018-02-27 10:20:00,162.81,163.41,162.68,163.41,4221.0,141.054,141.5738,140.9414,141.5738,4221.0
2018-02-27 10:25:00,163.41,163.63,163.41,163.48,6955.0,141.5738,141.7644,141.5738,141.6345,6955.0
2018-02-27 10:30:00,163.54,163.64,163.0,163.06,4950.0,141.6865,141.7731,141.2186,141.2706,4950.0
2018-02-27 10:35:00,162.89,163.02,162.39,162.4,5998.0,141.1233,141.2359,140.6901,140.6988,5998.0
2018-02-27 10:40:00,162.63,162.87,162.3,162.41,3924.0,140.8981,141.106,140.6122,140.7075,3924.0
2018-02-27 10:45:00,162.52,162.73,162.4,162.4,6895.0,140.8028,140.9847,140.6988,140.6988,6895.0
2018-02-27 10:50:00,162.43,162.6,162.28,162.49,6000.0,140.7248,140.8721,140.5948,140.7768,6000.0
2018-02-27 10:55:00,162.41,162.54,162.29,162.53,3626.0,140.7075,140.8201,140.6035,140.8114,3626.0
2018-02-27 11:00:00,162.45,162.68,162.29,162.5,3900.0,140.7421,140.9414,140.6035,140.7854,3900.0
2018-02-27 11:05:00,162.51,162.57,162.36,162.57,8828.0,140.7941,140.8461,140.6641,140.8461,8828.0
2018-02-27 11:10:00,162.7,162.95,162.64,162.66,4050.0,140.9587,141.1753,140.9067,140.9241,4050.0
2018-02-27 11:15:00,162.67,162.95,162.44,162.57,5400.0,140.9327,141.1753,140.7335,140.8461,5400.0
2018-02-27 11:20:00,162.56,162.56,162.18,162.18,2607.0,140.8374,140.8374,140.5082,140.5082,2607.0
2018-02-27 11:25:00,162.27,162.36,162.1,162.3,5944.0,140.5862,140.6641,140.4389,140.6122,5944.0
2018-02-27 11:30:00,162.23,162.52,162.14,162.44,4384.0,140.5515,140.8028,140.4735,140.7335,4384.0
2018-02-27 11:35:00,162.36,162.36,162.0,162.0,4063.0,140.6641,140.6641,140.3522,140.3522,4063.0
2018-02-27 11:40:00,162.05,162.07,161.7,161.92,4742.0,140.3956,140.4129,140.0923,140.2829,4742.0
2018-02-27 11:45:00,161.99,162.33,161.83,162.22,7047.0,140.3436,140.6382,140.205,140.5428,7047.0
2018-02-27 11:50:00,162.22,162.24,161.92,161.92,2255.0,140.5428,140.5602,140.2829,140.2829,2255.0
2018-02-27 11:55:00,161.96,162.08,161.57,161.76,5236.0,140.3176,140.4216,139.9797,140.1443,5236.0
2018-02-27 12:00:00,161.8,161.92,161.66,161.67,3772.0,140.179,140.2829,140.0577,140.0663,3772.0
2018-02-27 12:05:00,161.63,162.01,161.62,161.92,4827.0,140.0317,140.3609,140.023,140.2829,4827.0
2018-02-27 12:10:00,161.89,162.01,161.81,161.92,6069.0,140.2569,140.3609,140.1876,140.2829,6069.0
2018-02-27 12:15:00,161.92,161.92,161.51,161.55,15556.0,140.2829,140.2829,139.9277,139.9624,15556.0
2018-02-27 12:20:00,161.53,161.53,160.88,160.92,9155.0,139.9451,139.9451,139.3819,139.4166,9155.0
2018-02-27 12:25:00,160.91,161.24,160.86,161.19,8183.0,139.4079,139.6938,139.3646,139.6505,8183.0
2018-02-27 12:30:00,161.07,161.33,161.07,161.16,4727.0,139.5465,139.7718,139.5465,139.6245,4727.0
2018-02-27 12:35:00,161.16,161.51,161.15,161.47,6015.0,139.6245,139.9277,139.6158,139.8931,6015.0
2018-02-27 12:40:00,161.53,161.7,161.46,161.58,9031.0,139.9451,140.0923,139.8844,139.9884,9031.0
2018-02-27 12:45:00,161.59,161.89,161.35,161.64,6489.0,139.997,140.2569,139.7891,140.0404,6489.0
2018-02-27 12:50:00,161.73,162.07,161.67,161.91,6012.0,140.1183,140.4129,140.0663,140.2743,6012.0
2018-02-27 12:55:00,161.93,161.96,161.82,161.95,6014.0,140.2916,140.3176,140.1963,140.3089,6014.0
2018-02-27 13:00:00,161.87,161.87,161.66,161.7,4614.0,140.2396,140.2396,140.0577,140.0923,4614.0
2018-02-27 13:05:00,161.75,161.98,161.65,161.98,5050.0,140.1357,140.3349,140.049,140.3349,5050.0
2018-02-27 13:10:00,162.01,162.12,161.97,162.03,5300.0,140.3609,140.4562,140.3263,140.3782,5300.0
2018-02-27 13:15:00,162.06,162.21,162.0,162.17,5141.0,140.4042,140.5342,140.3522,140.4995,5141.0
2018-02-27 13:20:00,162.21,162.32,162.05,162.1,7597.0,140.5342,140.6295,140.3956,140.4389,7597.0
2018-02-27 13:25:00,162.11,162.15,161.92,161.97,2900.0,140.4475,140.4822,140.2829,140.3263,2900.0
2018-02-27 13:30:00,161.9,161.9,161.69,161.74,2593.0,140.2656,140.2656,140.0837,140.127,2593.0
2018-02-27 13:35:00,161.72,161.79,161.65,161.67,5316.0,140.1097,140.1703,140.049,140.0663,5316.0
2018-02-27 13:40:00,161.64,161.74,161.55,161.7,5605.0,140.0404,140.127,139.9624,140.0923,5605.0
2018-02-27 13:45:00,161.77,161.82,161.42,161.49,6394.0,140.153,140.1963,139.8498,139.9104,6394.0
2018-02-27 13:50:00,161.49,161.71,161.31,161.62,3981.0,139.9104,140.101,139.7545,140.023,3981.0
2018-02-27 13:55:00,161.51,161.65,161.41,161.58,5276.0,139.9277,140.049,139.8411,139.9884,5276.0
2018-02-27 14:00:00,161.63,161.71,161.38,161.56,3516.0,140.0317,140.101,139.8151,139.971,3516.0
2018-02-27 14:05:00,161.56,161.57,161.33,161.39,4143.0,139.971,139.9797,139.7718,139.8238,4143.0
2018-02-27 14:10:00,161.45,161.54,161.2,161.45,5362.0,139.8757,139.9537,139.6592,139.8757,5362.0
2018-02-27 14:15:00,161.34,161.4,161.14,161.3,6212.0,139.7804,139.8324,139.6072,139.7458,6212.0
2018-02-27 14:20:00,161.25,161.31,161.12,161.12,4750.0,139.7025,139.7545,139.5898,139.5898,4750.0
2018-02-27 14:25:00,161.05,161.39,161.0,161.27,3036.0,139.5292,139.8238,139.4859,139.7198,3036.0
2018-02-27 14:30:00,161.23,161.53,161.14,161.53,3900.0,139.6851,139.9451,139.6072,139.9451,3900.0
2018-02-27 14:35:00,161.53,161.64,161.29,161.3,30100.0,139.9451,140.0404,139.7371,139.7458,30100.0
2018-02-27 14:40:00,161.37,161.44,161.07,161.11,4561.0,139.8064,139.8671,139.5465,139.5812,4561.0
2018-02-27 14:45:00,161.09,161.09,160.74,160.86,3734.0,139.5638,139.5638,139.2606,139.3646,3734.0
2018-02-27 14:50:00,160.86,161.12,160.86,160.98,3206.0,139.3646,139.5898,139.3646,139.4685,3206.0
2018-02-27 14:55:00,161.11,161.22,161.03,161.09,5099.0,139.5812,139.6765,139.5119,139.5638,5099.0
2018-02-27 15:00:00,161.06,161.18,160.93,160.96,4795.0,139.5379,139.6418,139.4252,139.4512,4795.0
2018-02-27 15:05:00,160.78,160.87,160.56,160.65,5218.0,139.2953,139.3732,139.1047,139.1826,5218.0
2018-02-27 15:10:00,160.68,160.89,160.53,160.6,6206.0,139.2086,139.3906,139.0787,139.1393,6206.0
2018-02-27 15:15:00,160.64,160.87,160.64,160.64,6779.0,139.174,139.3732,139.174,139.174,6779.0
2018-02-27 15:20:00,160.64,160.84,160.49,160.66,5966.0,139.174,139.3473,139.044,139.1913,5966.0
2018-02-27 15:25:00,160.66,160.81,160.61,160.8,5289.0,139.1913,139.3213,139.148,139.3126,5289.0
2018-02-27 15:30:00,160.83,160.96,160.57,160.6,14503.0,139.3386,139.4512,139.1133,139.1393,14503.0
2018-02-27 15:35:00,160.6,160.76,160.48,160.75,8725.0,139.1393,139.2779,139.0354,139.2693,8725.0
2018-02-27 15:40:00,160.72,160.72,160.47,160.48,10853.0,139.2433,139.2433,139.0267,139.0354,10853.0
2018-02-27 15:45:00,160.42,160.72,160.33,160.69,16813.0,138.9834,139.2433,138.9054,139.2173,16813.0
2018-02-27 15:50:00,160.65,160.66,160.05,160.23,16538.0,139.1826,139.1913,138.6628,138.8188,16538.0
2018-02-27 15:55:00,160.24,160.25,159.71,159.72,39643.0,138.8274,138.8361,138.3683,138.3769,39643.0
2018-02-28 09:30:00,160.12,160.64,159.38,159.96,23677.0,138.7235,139.174,138.0824,138.5848,23677.0
2018-02-28 09:35:00,160.0,160.91,159.99,160.84,3347.0,138.6195,139.4079,138.6108,139.3473,3347.0
2018-02-28 09:40:00,160.65,160.98,159.95,160.0,8448.0,139.1826,139.4685,138.5762,138.6195,8448.0
2018-02-28 09:45:00,160.18,160.51,160.03,160.06,4150.0,138.7755,139.0614,138.6455,138.6715,4150.0
2018-02-28 09:50:00,160.05,160.53,160.05,160.45,3400.0,138.6628,139.0787,138.6628,139.0094,3400.0
2018-02-28 09:55:00,160.64,160.79,160.28,160.78,2643.0,139.174,139.3039,138.8621,139.2953,2643.0
2018-02-28 10:00:00,160.58,160.82,160.33,160.47,4398.0,139.122,139.3299,138.9054,139.0267,4398.0
2018-02-28 10:05:00,160.47,160.76,160.47,160.63,1696.0,139.0267,139.2779,139.0267,139.1653,1696.0
2018-02-28 10:10:00,160.62,160.69,160.49,160.53,4550.0,139.1567,139.2173,139.044,139.0787,4550.0
2018-02-28 10:15:00,160.66,160.71,160.57,160.57,6085.0,139.1913,139.2346,139.1133,139.1133,6085.0
2018-02-28 10:20:00,160.61,160.87,160.49,160.87,2825.0,139.148,139.3732,139.044,139.3732,2825.0
2018-02-28 10:25:00,160.86,161.31,160.8,161.3,2787.0,139.3646,139.7545,139.3126,139.7458,2787.0
2018-02-28 10:30:00,161.3,161.3,160.96,161.28,2726.0,139.7458,139.7458,139.4512,139.7285,2726.0
2018-02-28 10:35:00,161.37,161.38,160.96,161.13,5590.0,139.8064,139.8151,139.4512,139.5985,5590.0
2018-02-28 10:40:00,161.12,161.12,160.55,160.55,2300.0,139.5898,139.5898,139.096,139.096,2300.0
2018-02-28 10:45:00,160.67,160.67,160.37,160.56,2066.0,139.2,139.2,138.9401,139.1047,2066.0
2018-02-28 10:50:00,160.56,160.63,159.8,160.04,5156.0,139.1047,139.1653,138.4462,138.6542,5156.0
2018-02-28 10:55:00,160.04,160.14,159.6,160.08,5053.0,138.6542,138.7408,138.273,138.6888,5053.0
2018-02-28 11:00:00,160.07,160.07,159.78,159.92,4258.0,138.6802,138.6802,138.4289,138.5502,4258.0
2018-02-28 11:05:00,159.86,160.01,159.66,159.66,4101.0,138.4982,138.6282,138.3249,138.3249,4101.0
2018-02-28 11:10:00,159.51,159.69,159.21,159.63,4788.0,138.195,138.3509,137.9351,138.2989,4788.0
2018-02-28 11:15:00,159.53,159.95,159.53,159.79,2586.0,138.2123,138.5762,138.2123,138.4376,2586.0
2018-02-28 11:20:00,159.79,159.84,159.37,159.49,24118.0,138.4376,138.4809,138.0737,138.1777,24118.0
2018-02-28 11:25:00,159.55,160.0,159.55,159.89,4559.0,138.2296,138.6195,138.2296,138.5242,4559.0
2018-02-28 11:30:00,159.87,159.87,159.42,159.44,3600.0,138.5069,138.5069,138.117,138.1343,3600.0
2018-02-28 11:35:00,159.36,159.68,159.35,159.49,3604.0,138.065,138.3423,138.0564,138.1777,3604.0
2018-02-28 11:40:00,159.42,159.54,159.28,159.31,3900.0,138.117,138.221,137.9957,138.0217,3900.0
2018-02-28 11:45:00,159.29,159.3,158.96,159.23,5278.0,138.0044,138.013,137.7185,137.9524,5278.0
2018-02-28 11:50:00,159.34,159.5,159.25,159.5,1700.0,138.0477,138.1863,137.9697,138.1863,1700.0
2018-02-28 11:55:00,159.59,159.74,159.52,159.72,1900.0,138.2643,138.3942,138.2036,138.3769,1900.0
2018-02-28 12:00:00,159.61,159.83,159.61,159.64,2800.0,138.2816,138.4722,138.2816,138.3076,2800.0
2018-02-28 12:05:00,159.57,159.96,159.57,159.91,2800.0,138.247,138.5848,138.247,138.5415,2800.0
2018-02-28 12:10:00,159.87,159.94,159.73,159.76,4142.0,138.5069,138.5675,138.3856,138.4116,4142.0
2018-02-28 12:15:00,159.72,159.94,159.72,159.84,5155.0,138.3769,138.5675,138.3769,138.4809,5155.0
2018-02-28 12:20:00,159.77,159.84,159.66,159.69,5400.0,138.4202,138.4809,138.3249,138.3509,5400.0
2018-02-28 12:25:00,159.75,159.76,159.43,159.43,14184.0,138.4029,138.4116,138.1257,138.1257,14184.0
2018-02-28 12:30:00,159.42,159.7,159.38,159.66,1915.0,138.117,138.3596,138.0824,138.3249,1915.0
2018-02-28 12:35:00,159.66,159.97,159.66,159.94,1456.0,138.3249,138.5935,138.3249,138.5675,1456.0
2018-02-28 12:40:00,159.96,160.12,159.95,160.05,2048.0,138.5848,138.7235,138.5762,138.6628,2048.0
2018-02-28 12:45:00,160.08,160.56,160.08,160.49,3937.0,138.6888,139.1047,138.6888,139.044,3937.0
2018-02-28 12:50:00,160.49,160.52,160.3,160.49,2700.0,139.044,139.07,138.8794,139.044,2700.0
2018-02-28 12:55:00,160.43,160.5,160.3,160.3,1900.0,138.992,139.0527,138.8794,138.8794,1900.0
2018-02-28 13:00:00,160.28,160.28,160.09,160.1,2005.0,138.8621,138.8621,138.6975,138.7061,2005.0
2018-02-28 13:05:00,160.03,160.26,160.02,160.03,2978.0,138.6455,138.8448,138.6368,138.6455,2978.0
2018-02-28 13:10:00,160.11,160.33,160.11,160.13,1904.0,138.7148,138.9054,138.7148,138.7321,1904.0
2018-02-28 13:15:00,160.15,160.23,159.99,160.11,4700.0,138.7495,138.8188,138.6108,138.7148,4700.0
2018-02-28 13:20:00,160.06,160.17,160.0,160.17,2309.0,138.6715,138.7668,138.6195,138.7668,2309.0
2018-02-28 13:25:00,160.16,160.17,160.02,160.15,2200.0,138.7581,138.7668,138.6368,138.7495,2200.0
2018-02-28 13:30:00,160.06,160.2,160.05,160.15,3201.0,138.6715,138.7928,138.6628,138.7495,3201.0
2018-02-28 13:35:00,160.26,160.26,160.15,160.15,2600.0,138.8448,138.8448,138.7495,138.7495,2600.0
2018-02-28 13:40:00,160.14,160.24,159.98,160.05,27041.0,138.7408,138.8274,138.6022,138.6628,27041.0
2018-02-28 13:45:00,160.08,160.19,159.98,159.98,20600.0,138.6888,138.7841,138.6022,138.6022,20600.0
2018-02-28 13:50:00,159.96,160.2,159.9,160.2,3260.0,138.5848,138.7928,138.5329,138.7928,3260.0
2018-02-28 13:55:00,160.26,160.42,160.24,160.4,2700.0,138.8448,138.9834,138.8274,138.9661,2700.0
2018-02-28 14:00:00,160.47,160.69,160.47,160.56,3175.0,139.0267,139.2173,139.0267,139.1047,3175.0
2018-02-28 14:05:00,160.58,160.73,160.58,160.63,8493.0,139.122,139.252,139.122,139.1653,8493.0
2018-02-28 14:10:00,160.6,160.79,160.54,160.61,5191.0,139.1393,139.3039,139.0873,139.148,5191.0
2018-02-28 14:15:00,160.66,160.75,160.53,160.59,2827.0,139.1913,139.2693,139.0787,139.1307,2827.0
2018-02-28 14:20:00,160.64,160.77,160.58,160.7,5166.0,139.174,139.2866,139.122,139.226,5166.0
2018-02-28 14:25:00,160.73,160.92,160.7,160.7,2910.0,139.252,139.4166,139.226,139.226,2910.0
2018-02-28 14:30:00,160.62,160.63,159.78,159.81,20495.0,139.1567,139.1653,138.4289,138.4549,20495.0
2018-02-28 14:35:00,159.89,160.34,159.8,159.85,10996.0,138.5242,138.9141,138.4462,138.4895,10996.0
2018-02-28 14:40:00,159.85,160.07,159.8,159.84,3702.0,138.4895,138.6802,138.4462,138.4809,3702.0
2018-02-28 14:45:00,159.85,159.85,159.19,159.2,15648.0,138.4895,138.4895,137.9177,137.9264,15648.0
2018-02-28 14:50:00,159.19,159.19,158.35,158.44,32272.0,137.9177,137.9177,137.19,137.268,32272.0
2018-02-28 14:55:00,158.38,158.6,157.86,158.14,23496.0,137.216,137.4066,136.7655,137.0081,23496.0
2018-02-28 15:00:00,158.16,158.39,157.85,158.03,14173.0,137.0254,137.2246,136.7568,136.9128,14173.0
2018-02-28 15:05:00,158.02,158.18,157.88,158.18,11736.0,136.9041,137.0427,136.7828,137.0427,11736.0
2018-02-28 15:10:00,158.23,158.23,157.78,157.95,7969.0,137.086,137.086,136.6962,136.8434,7969.0
2018-02-28 15:15:00,157.95,158.03,157.67,157.72,24066.0,136.8434,136.9128,136.6009,136.6442,24066.0
2018-02-28 15:20:00,157.61,157.65,157.23,157.34,5537.0,136.5489,136.5835,136.2197,136.315,5537.0
2018-02-28 15:25:00,157.3,157.54,157.1,157.5,14595.0,136.2803,136.4882,136.107,136.4536,14595.0
2018-02-28 15:30:00,157.5,157.65,157.41,157.42,20747.0,136.4536,136.5835,136.3756,136.3843,20747.0
2018-02-28 15:35:00,157.48,157.73,157.42,157.72,13775.0,136.4362,136.6528,136.3843,136.6442,13775.0
2018-02-28 15:40:00,157.76,157.76,157.44,157.61,12877.0,136.6788,136.6788,136.4016,136.5489,12877.0
2018-02-28 15:45:00,157.59,157.6,156.92,156.92,23218.0,136.5315,136.5402,135.9511,135.9511,23218.0
2018-02-28 15:50:00,156.83,156.99,156.61,156.61,22858.0,135.8731,136.0117,135.6825,135.6825,22858.0
2018-02-28 15:55:00,156.6,156.95,156.36,156.43,78868.0,135.6738,135.9771,135.4659,135.5266,78868.0
2018-03-01 09:30:00,156.33,156.73,156.17,156.4,13888.0,135.4399,135.7865,135.3013,135.5006,13888.0
2018-03-01 09:35:00,156.2,156.23,154.56,155.04,34029.0,135.3273,135.3533,133.9064,134.3223,34029.0
2018-03-01 09:40:00,155.16,155.3,154.56,154.6,15062.0,134.4263,134.5476,133.9064,133.9411,15062.0
2018-03-01 09:45:00,154.52,155.2,154.49,155.0,18642.0,133.8718,134.4609,133.8458,134.2876,18642.0
2018-03-01 09:50:00,155.1,155.7,154.84,155.18,5187.0,134.3743,134.8941,134.149,134.4436,5187.0
2018-03-01 09:55:00,155.19,155.55,154.98,155.03,15021.0,134.4523,134.7641,134.2703,134.3136,15021.0
2018-03-01 10:00:00,155.25,155.79,154.91,155.73,20813.0,134.5042,134.9721,134.2097,134.9201,20813.0
2018-03-01 10:05:00,155.89,155.89,155.21,155.45,12772.0,135.0587,135.0587,134.4696,134.6775,12772.0
2018-03-01 10:10:00,155.4,155.4,154.82,155.14,10201.0,134.6342,134.6342,134.1317,134.4089,10201.0
2018-03-01 10:15:00,155.12,155.6,154.95,155.43,13704.0,134.3916,134.8075,134.2443,134.6602,13704.0
2018-03-01 10:20:00,155.43,155.71,155.33,155.51,6374.0,134.6602,134.9028,134.5735,134.7295,6374.0
2018-03-01 10:25:00,155.78,156.43,155.59,156.43,4600.0,134.9634,135.5266,134.7988,135.5266,4600.0
2018-03-01 10:30:00,156.52,157.17,156.49,156.97,10607.0,135.6045,136.1677,135.5785,135.9944,10607.0
2018-03-01 10:35:00,156.97,157.19,156.36,156.77,9118.0,135.9944,136.185,135.4659,135.8211,9118.0
2018-03-01 10:40:00,156.78,156.79,156.31,156.46,6080.0,135.8298,135.8385,135.4226,135.5525,6080.0
2018-03-01 10:45:00,156.46,156.61,156.28,156.44,6199.0,135.5525,135.6825,135.3966,135.5352,6199.0
2018-03-01 10:50:00,156.34,156.41,156.13,156.4,3575.0,135.4486,135.5092,135.2666,135.5006,3575.0
2018-03-01 10:55:00,156.41,156.57,155.95,155.95,6141.0,135.5092,135.6478,135.1107,135.1107,6141.0
2018-03-01 11:00:00,155.98,156.33,155.98,156.24,6811.0,135.1367,135.4399,135.1367,135.3619,6811.0
2018-03-01 11:05:00,156.3,156.7,156.21,156.63,5917.0,135.4139,135.7605,135.336,135.6998,5917.0
2018-03-01 11:10:00,156.54,156.54,155.97,156.23,7156.0,135.6219,135.6219,135.128,135.3533,7156.0
2018-03-01 11:15:00,156.27,156.55,156.13,156.55,6472.0,135.3879,135.6305,135.2666,135.6305,6472.0
2018-03-01 11:20:00,156.67,156.74,156.48,156.48,3199.0,135.7345,135.7951,135.5699,135.5699,3199.0
2018-03-01 11:25:00,156.48,156.53,155.82,156.1,4399.0,135.5699,135.6132,134.9981,135.2407,4399.0
2018-03-01 11:30:00,156.16,156.17,155.89,155.9,9595.0,135.2926,135.3013,135.0587,135.0674,9595.0
2018-03-01 11:35:00,155.93,156.02,155.77,155.95,4680.0,135.0934,135.1713,134.9548,135.1107,4680.0
2018-03-01 11:40:00,155.93,156.1,155.72,156.09,22033.0,135.0934,135.2407,134.9114,135.232,22033.0
2018-03-01 11:45:00,156.07,156.39,156.07,156.19,20249.0,135.2147,135.4919,135.2147,135.3186,20249.0
2018-03-01 11:50:00,156.14,156.64,156.0,156.4,36119.0,135.2753,135.7085,135.154,135.5006,36119.0
2018-03-01 11:55:00,156.4,156.43,156.03,156.14,16983.0,135.5006,135.5266,135.18,135.2753,16983.0
2018-03-01 12:00:00,156.19,156.22,155.8,155.95,10183.0,135.3186,135.3446,134.9807,135.1107,10183.0
2018-03-01 12:05:00,155.92,156.11,155.72,155.9,10419.0,135.0847,135.2493,134.9114,135.0674,10419.0
2018-03-01 12:10:00,156.03,156.32,155.92,156.14,9931.0,135.18,135.4313,135.0847,135.2753,9931.0
2018-03-01 12:15:00,156.1,156.22,155.93,155.93,6200.0,135.2407,135.3446,135.0934,135.0934,6200.0
2018-03-01 12:20:00,155.87,155.91,155.61,155.61,5109.0,135.0414,135.076,134.8161,134.8161,5109.0
2018-03-01 12:25:00,155.68,155.83,155.29,155.7,10100.0,134.8768,135.0067,134.5389,134.8941,10100.0
2018-03-01 12:30:00,155.65,155.65,155.22,155.45,4544.0,134.8508,134.8508,134.4782,134.6775,4544.0
2018-03-01 12:35:00,155.47,155.76,155.45,155.6,7386.0,134.6948,134.9461,134.6775,134.8075,7386.0
2018-03-01 12:40:00,155.67,156.02,155.5,155.92,6606.0,134.8681,135.1713,134.7208,135.0847,6606.0
2018-03-01 12:45:00,155.94,155.96,155.67,155.94,19099.0,135.102,135.1194,134.8681,135.102,19099.0
2018-03-01 12:50:00,155.97,156.0,155.63,155.9,4429.0,135.128,135.154,134.8335,135.0674,4429.0
2018-03-01 12:55:00,155.88,155.88,155.6,155.6,7204.0,135.0501,135.0501,134.8075,134.8075,7204.0
2018-03-01 13:00:00,155.5,155.5,154.9,154.9,4721.0,134.7208,134.7208,134.201,134.201,4721.0
2018-03-01 13:05:00,154.85,154.92,154.46,154.65,8414.0,134.1577,134.2183,133.8198,133.9844,8414.0
2018-03-01 13:10:00,154.55,154.73,154.18,154.4,16503.0,133.8978,134.0537,133.5772,133.7678,16503.0
2018-03-01 13:15:00,154.4,154.57,154.37,154.53,3157.0,133.7678,133.9151,133.7418,133.8804,3157.0
2018-03-01 13:20:00,154.39,154.72,154.25,154.72,2675.0,133.7592,134.0451,133.6379,134.0451,2675.0
2018-03-01 13:25:00,154.91,155.26,154.83,155.15,5406.0,134.2097,134.5129,134.1404,134.4176,5406.0
2018-03-01 13:30:00,155.03,155.1,154.75,154.88,1869.0,134.3136,134.3743,134.0711,134.1837,1869.0
2018-03-01 13:35:00,154.76,154.99,154.49,154.53,24333.0,134.0797,134.279,133.8458,133.8804,24333.0
2018-03-01 13:40:00,154.44,154.46,154.07,154.07,10503.0,133.8025,133.8198,133.4819,133.4819,10503.0
2018-03-01 13:45:00,154.03,154.04,153.63,153.93,5331.0,133.4473,133.4559,133.1007,133.3606,5331.0
2018-03-01 13:50:00,153.96,154.15,153.9,153.93,8526.0,133.3866,133.5512,133.3346,133.3606,8526.0
2018-03-01 13:55:00,153.87,153.87,153.41,153.47,9480.0,133.3086,133.3086,132.9101,132.9621,9480.0
2018-03-01 14:00:00,153.44,153.55,152.77,153.17,8600.0,132.9361,133.0314,132.3556,132.7022,8600.0
2018-03-01 14:05:00,153.11,153.34,152.96,153.07,7681.0,132.6502,132.8495,132.5202,132.6155,7681.0
2018-03-01 14:10:00,153.11,153.14,152.53,152.53,6939.0,132.6502,132.6762,132.1477,132.1477,6939.0
2018-03-01 14:15:00,152.53,153.03,152.34,153.03,7902.0,132.1477,132.5809,131.9831,132.5809,7902.0
2018-03-01 14:20:00,153.19,153.37,152.82,152.99,15427.0,132.7195,132.8755,132.399,132.5462,15427.0
2018-03-01 14:25:00,153.04,153.36,152.83,153.36,6898.0,132.5896,132.8668,132.4076,132.8668,6898.0
2018-03-01 14:30:00,153.44,153.54,152.96,153.18,6000.0,132.9361,133.0227,132.5202,132.7108,6000.0
2018-03-01 14:35:00,153.17,153.29,152.8,152.97,6544.0,132.7022,132.8061,132.3816,132.5289,6544.0
2018-03-01 14:40:00,153.05,153.54,153.05,153.19,4551.0,132.5982,133.0227,132.5982,132.7195,4551.0
2018-03-01 14:45:00,153.28,153.5,152.93,153.0,8061.0,132.7975,132.9881,132.4943,132.5549,8061.0
2018-03-01 14:50:00,152.95,153.22,152.83,153.05,3931.0,132.5116,132.7455,132.4076,132.5982,3931.0
2018-03-01 14:55:00,153.13,153.29,153.01,153.13,8516.0,132.6675,132.8061,132.5636,132.6675,8516.0
2018-03-01 15:00:00,153.09,153.22,152.7,152.7,5160.0,132.6329,132.7455,132.295,132.295,5160.0
2018-03-01 15:05:00,152.75,153.57,152.7,153.57,4300.0,132.3383,133.0487,132.295,133.0487,4300.0
2018-03-01 15:10:00,153.56,154.35,153.37,154.21,6384.0,133.0401,133.7245,132.8755,133.6032,6384.0
2018-03-01 15:15:00,154.28,154.48,154.04,154.48,6698.0,133.6639,133.8371,133.4559,133.8371,6698.0
2018-03-01 15:20:00,154.56,154.66,153.99,154.22,13814.0,133.9064,133.9931,133.4126,133.6119,13814.0
2018-03-01 15:25:00,154.05,154.61,154.04,154.33,8863.0,133.4646,133.9498,133.4559,133.7072,8863.0
2018-03-01 15:30:00,154.35,154.5,153.61,153.84,26973.0,133.7245,133.8545,133.0834,133.2827,26973.0
2018-03-01 15:35:00,153.84,153.87,153.46,153.47,9450.0,133.2827,133.3086,132.9534,132.9621,9450.0
2018-03-01 15:40:00,153.43,153.64,153.21,153.36,15055.0,132.9274,133.1094,132.7368,132.8668,15055.0
2018-03-01 15:45:00,153.31,153.88,153.29,153.8,19691.0,132.8235,133.3173,132.8061,133.248,19691.0
2018-03-01 15:50:00,153.86,154.09,153.68,153.89,23947.0,133.3,133.4992,133.144,133.326,23947.0
2018-03-01 15:55:00,153.83,154.03,153.52,153.61,45068.0,133.274,133.4473,133.0054,133.0834,45068.0
2018-03-02 09:30:00,151.35,151.75,149.61,150.01,38530.0,131.1254,131.4719,129.6179,129.9644,38530.0
2018-03-02 09:35:00,150.41,150.57,149.33,149.54,20703.0,130.311,130.4496,129.3753,129.5573,20703.0
2018-03-02 09:40:00,149.46,150.05,149.1,149.1,17610.0,129.4879,129.9991,129.1761,129.1761,17610.0
2018-03-02 09:45:00,149.09,149.68,148.68,149.61,33345.0,129.1674,129.6785,128.8122,129.6179,33345.0
2018-03-02 09:50:00,149.69,150.44,149.41,149.55,15263.0,129.6872,130.337,129.4446,129.5659,15263.0
2018-03-02 09:55:00,149.61,149.96,149.45,149.82,17285.0,129.6179,129.9211,129.4793,129.7998,17285.0
2018-03-02 10:00:00,149.96,149.96,149.58,149.6,21494.0,129.9211,129.9211,129.5919,129.6092,21494.0
2018-03-02 10:05:00,149.63,149.63,148.9,149.4,13743.0,129.6352,129.6352,129.0028,129.436,13743.0
2018-03-02 10:10:00,149.31,149.31,148.76,149.08,23432.0,129.358,129.358,128.8815,129.1587,23432.0
2018-03-02 10:15:00,148.84,148.84,148.31,148.5,20378.0,128.9508,128.9508,128.4916,128.6562,20378.0
2018-03-02 10:20:00,148.66,148.7,148.23,148.36,14836.0,128.7948,128.8295,128.4223,128.5349,14836.0
2018-03-02 10:25:00,148.36,148.52,147.9,148.06,21024.0,128.5349,128.6736,128.1364,128.275,21024.0
2018-03-02 10:30:00,148.11,148.61,147.97,148.43,19946.0,128.3183,128.7515,128.1971,128.5956,19946.0
2018-03-02 10:35:00,148.53,148.72,148.34,148.51,11231.0,128.6822,128.8468,128.5176,128.6649,11231.0
2018-03-02 10:40:00,148.5,149.24,148.5,149.23,8531.0,128.6562,129.2973,128.6562,129.2887,8531.0
2018-03-02 10:45:00,149.33,149.63,149.11,149.63,5825.0,129.3753,129.6352,129.1847,129.6352,5825.0
2018-03-02 10:50:00,149.62,149.62,148.97,149.25,12773.0,129.6266,129.6266,129.0634,129.306,12773.0
2018-03-02 10:55:00,149.29,149.4,149.05,149.06,9254.0,129.3407,129.436,129.1327,129.1414,9254.0
2018-03-02 11:00:00,149.04,149.14,148.82,148.83,15578.0,129.1241,129.2107,128.9335,128.9421,15578.0
2018-03-02 11:05:00,148.89,148.96,148.63,148.73,17015.0,128.9941,129.0548,128.7689,128.8555,17015.0
2018-03-02 11:10:00,148.77,149.0,148.71,148.84,18444.0,128.8901,129.0894,128.8382,128.9508,18444.0
2018-03-02 11:15:00,148.84,149.0,148.36,148.59,13303.0,128.9508,129.0894,128.5349,128.7342,13303.0
2018-03-02 11:20:00,148.54,148.98,148.54,148.98,11067.0,128.6909,129.0721,128.6909,129.0721,11067.0
2018-03-02 11:25:00,149.05,149.84,148.96,149.59,21599.0,129.1327,129.8172,129.0548,129.6006,21599.0
2018-03-02 11:30:00,149.61,149.91,149.57,149.74,10584.0,129.6179,129.8778,129.5832,129.7305,10584.0
2018-03-02 11:35:00,149.68,149.68,149.35,149.6,11702.0,129.6785,129.6785,129.3926,129.6092,11702.0
2018-03-02 11:40:00,149.65,150.11,149.63,149.98,28351.0,129.6526,130.0511,129.6352,129.9385,28351.0
2018-03-02 11:45:00,150.0,150.37,149.98,150.26,14232.0,129.9558,130.2763,129.9385,130.181,14232.0
2018-03-02 11:50:00,150.45,151.3,150.45,151.03,9959.0,130.3457,131.0821,130.3457,130.8481,9959.0
2018-03-02 11:55:00,151.04,151.38,150.89,151.33,19257.0,130.8568,131.1514,130.7269,131.1081,19257.0
2018-03-02 12:00:00,151.24,151.5,151.11,151.21,8257.0,131.0301,131.2553,130.9175,131.0041,8257.0
2018-03-02 12:05:00,151.2,151.21,150.9,150.94,6000.0,130.9954,131.0041,130.7355,130.7702,6000.0
2018-03-02 12:10:00,151.04,151.04,150.69,150.82,11072.0,130.8568,130.8568,130.5536,130.6662,11072.0
2018-03-02 12:15:00,150.89,150.93,150.17,150.6,19580.0,130.7269,130.7615,130.1031,130.4756,19580.0
2018-03-02 12:20:00,150.65,151.12,150.6,151.02,10349.0,130.5189,130.9261,130.4756,130.8395,10349.0
2018-03-02 12:25:00,151.12,151.2,150.87,151.2,12550.0,130.9261,130.9954,130.7095,130.9954,12550.0
2018-03-02 12:30:00,151.39,151.49,151.09,151.16,11775.0,131.16,131.2467,130.9001,130.9608,11775.0
2018-03-02 12:35:00,151.22,151.55,151.2,151.25,3961.0,131.0128,131.2987,130.9954,131.0388,3961.0
2018-03-02 12:40:00,151.31,151.55,151.15,151.25,7705.0,131.0907,131.2987,130.9521,131.0388,7705.0
2018-03-02 12:45:00,151.3,151.67,151.3,151.48,5400.0,131.0821,131.4026,131.0821,131.238,5400.0
2018-03-02 12:50:00,151.59,152.07,151.59,151.92,5878.0,131.3333,131.7492,131.3333,131.6192,5878.0
2018-03-02 12:55:00,152.1,152.1,151.73,151.78,5900.0,131.7752,131.7752,131.4546,131.4979,5900.0
2018-03-02 13:00:00,151.76,151.86,151.62,151.78,6888.0,131.4806,131.5672,131.3593,131.4979,6888.0
2018-03-02 13:05:00,151.7,151.88,151.67,151.75,2305.0,131.4286,131.5846,131.4026,131.4719,2305.0
2018-03-02 13:10:00,151.74,151.74,151.05,151.05,8751.0,131.4633,131.4633,130.8655,130.8655,8751.0
2018-03-02 13:15:00,151.02,151.35,151.02,151.15,5911.0,130.8395,131.1254,130.8395,130.9521,5911.0
2018-03-02 13:20:00,151.14,151.24,150.93,150.99,3840.0,130.9434,131.0301,130.7615,130.8135,3840.0
2018-03-02 13:25:00,150.97,151.14,150.89,150.89,5038.0,130.7962,130.9434,130.7269,130.7269,5038.0
2018-03-02 13:30:00,150.89,151.04,150.54,150.69,4100.0,130.7269,130.8568,130.4236,130.5536,4100.0
2018-03-02 13:35:00,150.64,150.64,150.26,150.34,16618.0,130.5103,130.5103,130.181,130.2504,16618.0
2018-03-02 13:40:00,150.41,150.58,150.4,150.56,3615.0,130.311,130.4583,130.3023,130.441,3615.0
2018-03-02 13:45:00,150.59,151.0,150.56,150.99,4136.0,130.4669,130.8222,130.441,130.8135,4136.0
2018-03-02 13:50:00,151.02,151.18,151.01,151.06,4255.0,130.8395,130.9781,130.8308,130.8741,4255.0
2018-03-02 13:55:00,151.02,151.04,150.65,150.68,5451.0,130.8395,130.8568,130.5189,130.5449,5451.0
2018-03-02 14:00:00,150.75,151.21,150.75,151.08,8898.0,130.6056,131.0041,130.6056,130.8915,8898.0
2018-03-02 14:05:00,151.11,151.14,150.98,151.07,3000.0,130.9175,130.9434,130.8048,130.8828,3000.0
2018-03-02 14:10:00,151.13,151.27,151.08,151.15,9190.0,130.9348,131.0561,130.8915,130.9521,9190.0
2018-03-02 14:15:00,151.16,151.21,150.96,150.98,6068.0,130.9608,131.0041,130.7875,130.8048,6068.0
2018-03-02 14:20:00,151.02,151.02,150.59,150.59,4316.0,130.8395,130.8395,130.4669,130.4669,4316.0
2018-03-02 14:25:00,150.72,150.81,150.52,150.61,7328.0,130.5796,130.6575,130.4063,130.4843,7328.0
2018-03-02 14:30:00,150.57,150.68,150.24,150.24,7895.0,130.4496,130.5449,130.1637,130.1637,7895.0
2018-03-02 14:35:00,150.18,150.68,150.18,150.68,7300.0,130.1117,130.5449,130.1117,130.5449,7300.0
2018-03-02 14:40:00,150.69,150.74,150.23,150.44,9704.0,130.5536,130.5969,130.1551,130.337,9704.0
2018-03-02 14:45:00,150.47,150.53,150.37,150.44,10823.0,130.363,130.415,130.2763,130.337,10823.0
2018-03-02 14:50:00,150.42,150.59,150.41,150.46,8753.0,130.3197,130.4669,130.311,130.3543,8753.0
2018-03-02 14:55:00,150.48,150.48,150.29,150.29,9452.0,130.3716,130.3716,130.207,130.207,9452.0
2018-03-02 15:00:00,150.22,150.22,149.82,150.02,12784.0,130.1464,130.1464,129.7998,129.9731,12784.0
2018-03-02 15:05:00,150.02,150.03,149.81,150.01,12612.0,129.9731,129.9818,129.7912,129.9644,12612.0
2018-03-02 15:10:00,150.01,150.09,149.85,149.94,16423.0,129.9644,130.0338,129.8258,129.9038,16423.0
2018-03-02 15:15:00,149.93,150.26,149.88,150.22,18070.0,129.8951,130.181,129.8518,130.1464,18070.0
2018-03-02 15:20:00,150.29,150.32,150.12,150.22,17489.0,130.207,130.233,130.0597,130.1464,17489.0
2018-03-02 15:25:00,150.24,150.3,150.0,150.15,13806.0,130.1637,130.2157,129.9558,130.0857,13806.0
2018-03-02 15:30:00,150.11,150.49,150.06,150.44,36515.0,130.0511,130.3803,130.0078,130.337,36515.0
2018-03-02 15:35:00,150.44,150.93,150.42,150.92,30169.0,130.337,130.7615,130.3197,130.7528,30169.0
2018-03-02 15:40:00,150.94,151.18,150.8,151.18,26563.0,130.7702,130.9781,130.6489,130.9781,26563.0
2018-03-02 15:45:00,151.26,151.26,150.75,151.0,35097.0,131.0474,131.0474,130.6056,130.8222,35097.0
2018-03-02 15:50:00,151.01,151.37,151.01,151.31,43452.0,130.8308,131.1427,130.8308,131.0907,43452.0
2018-03-02 15:55:00,151.32,151.44,150.89,150.91,106791.0,131.0994,131.2034,130.7269,130.7442,106791.0
2018-03-05 09:30:00,149.56,149.56,148.0,149.12,28796.0,129.5746,129.5746,128.223,129.1934,28796.0
2018-03-05 09:35:00,148.92,150.52,148.71,150.46,17100.0,129.0201,130.4063,128.8382,130.3543,17100.0
2018-03-05 09:40:00,150.63,151.24,150.48,150.83,21960.0,130.5016,131.0301,130.3716,130.6749,21960.0
2018-03-05 09:45:00,150.78,151.06,149.7,149.7,7825.0,130.6316,130.8741,129.6959,129.6959,7825.0
2018-03-05 09:50:00,149.96,150.37,149.85,150.23,4204.0,129.9211,130.2763,129.8258,130.1551,4204.0
2018-03-05 09:55:00,150.47,150.58,150.01,150.05,6493.0,130.363,130.4583,129.9644,129.9991,6493.0
2018-03-05 10:00:00,150.04,150.2,149.89,150.15,22948.0,129.9904,130.1291,129.8605,130.0857,22948.0
2018-03-05 10:05:00,150.19,150.23,149.83,149.83,13259.0,130.1204,130.1551,129.8085,129.8085,13259.0
2018-03-05 10:10:00,150.02,150.16,149.8,149.96,5783.0,129.9731,130.0944,129.7825,129.9211,5783.0
2018-03-05 10:15:00,149.96,150.49,149.96,150.4,12964.0,129.9211,130.3803,129.9211,130.3023,12964.0
2018-03-05 10:20:00,150.35,150.44,150.22,150.44,15806.0,130.259,130.337,130.1464,130.337,15806.0
2018-03-05 10:25:00,150.36,150.58,150.21,150.58,6811.0,130.2677,130.4583,130.1377,130.4583,6811.0
2018-03-05 10:30:00,150.47,150.65,150.46,150.6,8520.0,130.363,130.5189,130.3543,130.4756,8520.0
2018-03-05 10:35:00,151.03,151.31,151.02,151.31,2800.0,130.8481,131.0907,130.8395,131.0907,2800.0
2018-03-05 10:40:00,151.34,151.51,151.1,151.39,7173.0,131.1167,131.264,130.9088,131.16,7173.0
2018-03-05 10:45:00,151.45,151.62,151.34,151.46,5700.0,131.212,131.3593,131.1167,131.2207,5700.0
2018-03-05 10:50:00,151.49,151.77,151.48,151.61,13160.0,131.2467,131.4893,131.238,131.3506,13160.0
2018-03-05 10:55:00,151.59,152.08,151.59,152.08,3500.0,131.3333,131.7578,131.3333,131.7578,3500.0
2018-03-05 11:00:00,152.12,152.63,152.12,152.62,17003.0,131.7925,132.2343,131.7925,132.2257,17003.0
2018-03-05 11:05:00,152.57,152.99,152.49,152.92,4160.0,132.1824,132.5462,132.1131,132.4856,4160.0
2018-03-05 11:10:00,152.83,152.9,152.55,152.76,11072.0,132.4076,132.4683,132.165,132.347,11072.0
2018-03-05 11:15:00,152.69,152.71,152.54,152.69,3681.0,132.2863,132.3037,132.1564,132.2863,3681.0
2018-03-05 11:20:00,152.77,153.3,152.69,153.21,3806.0,132.3556,132.8148,132.2863,132.7368,3806.0
2018-03-05 11:25:00,153.21,153.27,153.03,153.03,6733.0,132.7368,132.7888,132.5809,132.5809,6733.0
2018-03-05 11:30:00,153.03,153.03,152.71,152.79,4702.0,132.5809,132.5809,132.3037,132.373,4702.0
2018-03-05 11:35:00,152.75,152.88,152.66,152.88,2897.0,132.3383,132.4509,132.2603,132.4509,2897.0
2018-03-05 11:40:00,152.72,153.3,152.72,153.18,3206.0,132.3123,132.8148,132.3123,132.7108,3206.0
2018-03-05 11:45:00,153.28,153.39,153.01,153.01,4506.0,132.7975,132.8928,132.5636,132.5636,4506.0
2018-03-05 11:50:00,153.01,153.13,152.88,153.02,4442.0,132.5636,132.6675,132.4509,132.5722,4442.0
2018-03-05 11:55:00,153.0,153.04,152.79,153.04,4214.0,132.5549,132.5896,132.373,132.5896,4214.0
2018-03-05 12:00:00,153.1,153.4,152.97,153.4,5404.0,132.6415,132.9014,132.5289,132.9014,5404.0
2018-03-05 12:05:00,153.39,153.39,153.14,153.25,4304.0,132.8928,132.8928,132.6762,132.7715,4304.0
2018-03-05 12:10:00,153.42,153.44,153.07,153.08,2900.0,132.9188,132.9361,132.6155,132.6242,2900.0
2018-03-05 12:15:00,152.97,153.06,152.79,152.79,7400.0,132.5289,132.6069,132.373,132.373,7400.0
2018-03-05 12:20:00,152.76,152.76,152.35,152.48,16880.0,132.347,132.347,131.9918,132.1044,16880.0
2018-03-05 12:25:00,152.44,152.85,152.44,152.84,9524.0,132.0697,132.4249,132.0697,132.4163,9524.0
2018-03-05 12:30:00,152.87,152.99,152.71,152.93,5752.0,132.4423,132.5462,132.3037,132.4943,5752.0
2018-03-05 12:35:00,152.98,153.24,152.97,153.22,5136.0,132.5376,132.7628,132.5289,132.7455,5136.0
2018-03-05 12:40:00,153.31,153.37,153.21,153.28,4610.0,132.8235,132.8755,132.7368,132.7975,4610.0
2018-03-05 12:45:00,153.33,153.6,153.32,153.56,6407.0,132.8408,133.0747,132.8321,133.0401,6407.0
2018-03-05 12:50:00,153.58,153.63,153.52,153.62,9677.0,133.0574,133.1007,133.0054,133.0921,9677.0
2018-03-05 12:55:00,153.59,153.93,153.59,153.91,29080.0,133.0661,133.3606,133.0661,133.3433,29080.0
2018-03-05 13:00:00,153.96,154.36,153.96,154.27,9449.0,133.3866,133.7332,133.3866,133.6552,9449.0
2018-03-05 13:05:00,154.26,154.33,154.22,154.25,6105.0,133.6465,133.7072,133.6119,133.6379,6105.0
2018-03-05 13:10:00,154.28,154.54,154.24,154.49,5146.0,133.6639,133.8891,133.6292,133.8458,5146.0
2018-03-05 13:15:00,154.54,154.61,154.31,154.44,9269.0,133.8891,133.9498,133.6898,133.8025,9269.0
2018-03-05 13:20:00,154.43,154.68,154.42,154.68,2085.0,133.7938,134.0104,133.7851,134.0104,2085.0
2018-03-05 13:25:00,154.64,154.67,154.39,154.39,5734.0,133.9758,134.0017,133.7592,133.7592,5734.0
2018-03-05 13:30:00,154.33,154.42,153.95,154.27,6508.0,133.7072,133.7851,133.378,133.6552,6508.0
2018-03-05 13:35:00,154.28,154.54,154.27,154.54,12314.0,133.6639,133.8891,133.6552,133.8891,12314.0
2018-03-05 13:40:00,154.61,154.86,154.58,154.75,7330.0,133.9498,134.1664,133.9238,134.0711,7330.0
2018-03-05 13:45:00,154.76,154.84,154.48,154.48,17519.0,134.0797,134.149,133.8371,133.8371,17519.0
2018-03-05 13:50:00,154.51,154.63,154.33,154.39,7082.0,133.8631,133.9671,133.7072,133.7592,7082.0
2018-03-05 13:55:00,154.48,154.66,154.45,154.66,12648.0,133.8371,133.9931,133.8111,133.9931,12648.0
2018-03-05 14:00:00,154.71,155.02,154.7,154.89,7639.0,134.0364,134.305,134.0277,134.1923,7639.0
2018-03-05 14:05:00,154.86,154.86,154.6,154.75,13438.0,134.1664,134.1664,133.9411,134.0711,13438.0
2018-03-05 14:10:00,154.73,154.8,154.22,154.24,11395.0,134.0537,134.1144,133.6119,133.6292,11395.0
2018-03-05 14:15:00,154.27,154.49,154.16,154.21,11706.0,133.6552,133.8458,133.5599,133.6032,11706.0
2018-03-05 14:20:00,154.22,154.65,154.15,154.65,9030.0,133.6119,133.9844,133.5512,133.9844,9030.0
2018-03-05 14:25:00,154.54,154.83,154.53,154.77,11156.0,133.8891,134.1404,133.8804,134.0884,11156.0
2018-03-05 14:30:00,154.81,154.9,154.64,154.73,10070.0,134.123,134.201,133.9758,134.0537,10070.0
2018-03-05 14:35:00,154.78,154.78,154.42,154.67,7571.0,134.097,134.097,133.7851,134.0017,7571.0
2018-03-05 14:40:00,154.71,154.79,154.55,154.79,5922.0,134.0364,134.1057,133.8978,134.1057,5922.0
2018-03-05 14:45:00,154.71,154.88,154.7,154.86,7931.0,134.0364,134.1837,134.0277,134.1664,7931.0
2018-03-05 14:50:00,154.87,154.94,154.7,154.7,9392.0,134.175,134.2357,134.0277,134.0277,9392.0
2018-03-05 14:55:00,154.66,155.06,154.65,155.06,7567.0,133.9931,134.3396,133.9844,134.3396,7567.0
2018-03-05 15:00:00,155.01,155.24,154.96,155.24,12065.0,134.2963,134.4956,134.253,134.4956,12065.0
2018-03-05 15:05:00,155.25,155.54,155.04,155.04,13469.0,134.5042,134.7555,134.3223,134.3223,13469.0
2018-03-05 15:10:00,155.07,155.17,154.94,155.06,10368.0,134.3483,134.4349,134.2357,134.3396,10368.0
2018-03-05 15:15:00,155.06,155.09,154.85,155.09,7884.0,134.3396,134.3656,134.1577,134.3656,7884.0
2018-03-05 15:20:00,155.11,155.36,155.11,155.31,13341.0,134.3829,134.5995,134.3829,134.5562,13341.0
2018-03-05 15:25:00,155.31,155.34,155.11,155.25,11288.0,134.5562,134.5822,134.3829,134.5042,11288.0
2018-03-05 15:30:00,155.24,155.53,155.13,155.48,16190.0,134.4956,134.7468,134.4003,134.7035,16190.0
2018-03-05 15:35:00,155.48,155.79,155.48,155.79,28154.0,134.7035,134.9721,134.7035,134.9721,28154.0
2018-03-05 15:40:00,155.76,156.05,155.67,155.97,16598.0,134.9461,135.1973,134.8681,135.128,16598.0
2018-03-05 15:45:00,156.01,156.06,155.78,155.78,33338.0,135.1627,135.206,134.9634,134.9634,33338.0
2018-03-05 15:50:00,155.77,155.77,155.47,155.64,27487.0,134.9548,134.9548,134.6948,134.8421,27487.0
2018-03-05 15:55:00,155.63,155.71,155.44,155.62,107464.0,134.8335,134.9028,134.6688,134.8248,107464.0
2018-03-06 09:30:00,156.32,156.52,155.42,155.63,13456.0,135.4313,135.6045,134.6515,134.8335,13456.0
2018-03-06 09:35:00,155.47,156.24,155.47,156.08,5197.0,134.6948,135.3619,134.6948,135.2233,5197.0
2018-03-06 09:40:00,156.02,156.38,155.5,155.5,6700.0,135.1713,135.4832,134.7208,134.7208,6700.0
2018-03-06 09:45:00,155.65,155.65,154.82,154.94,2500.0,134.8508,134.8508,134.1317,134.2357,2500.0
2018-03-06 09:50:00,154.84,155.04,154.57,154.9,8648.0,134.149,134.3223,133.9151,134.201,8648.0
2018-03-06 09:55:00,154.89,154.9,154.26,154.26,3850.0,134.1923,134.201,133.6465,133.6465,3850.0
2018-03-06 10:00:00,154.54,154.6,154.2,154.28,5974.0,133.8891,133.9411,133.5945,133.6639,5974.0
2018-03-06 10:05:00,154.37,154.6,154.16,154.16,8721.0,133.7418,133.9411,133.5599,133.5599,8721.0
2018-03-06 10:10:00,154.16,154.28,154.02,154.19,5650.0,133.5599,133.6639,133.4386,133.5859,5650.0
2018-03-06 10:15:00,154.2,154.49,154.14,154.4,11894.0,133.5945,133.8458,133.5426,133.7678,11894.0
2018-03-06 10:20:00,154.4,154.72,154.28,154.69,13226.0,133.7678,134.0451,133.6639,134.0191,13226.0
2018-03-06 10:25:00,154.75,154.83,154.53,154.63,3702.0,134.0711,134.1404,133.8804,133.9671,3702.0
2018-03-06 10:30:00,154.72,154.94,154.63,154.93,5116.0,134.0451,134.2357,133.9671,134.227,5116.0
2018-03-06 10:35:00,154.92,155.14,154.78,155.14,2794.0,134.2183,134.4089,134.097,134.4089,2794.0
2018-03-06 10:40:00,155.1,155.12,154.75,155.12,5224.0,134.3743,134.3916,134.0711,134.3916,5224.0
2018-03-06 10:45:00,155.06,155.07,154.38,154.38,4500.0,134.3396,134.3483,133.7505,133.7505,4500.0
2018-03-06 10:50:00,154.23,154.6,154.17,154.2,5057.0,133.6205,133.9411,133.5686,133.5945,5057.0
2018-03-06 10:55:00,154.32,154.43,154.02,154.13,2658.0,133.6985,133.7938,133.4386,133.5339,2658.0
2018-03-06 11:00:00,154.14,154.36,154.08,154.33,4124.0,133.5426,133.7332,133.4906,133.7072,4124.0
2018-03-06 11:05:00,154.43,154.63,154.37,154.53,5285.0,133.7938,133.9671,133.7418,133.8804,5285.0
2018-03-06 11:10:00,154.64,154.79,154.44,154.77,4500.0,133.9758,134.1057,133.8025,134.0884,4500.0
2018-03-06 11:15:00,154.69,154.89,154.56,154.89,1703.0,134.0191,134.1923,133.9064,134.1923,1703.0
2018-03-06 11:20:00,154.84,154.85,154.58,154.58,5314.0,134.149,134.1577,133.9238,133.9238,5314.0
2018-03-06 11:25:00,154.63,154.76,154.53,154.76,5809.0,133.9671,134.0797,133.8804,134.0797,5809.0
2018-03-06 11:30:00,154.81,155.01,154.65,154.98,5722.0,134.123,134.2963,133.9844,134.2703,5722.0
2018-03-06 11:35:00,154.98,155.02,154.82,154.87,8558.0,134.2703,134.305,134.1317,134.175,8558.0
2018-03-06 11:40:00,154.86,154.96,154.56,154.85,11000.0,134.1664,134.253,133.9064,134.1577,11000.0
2018-03-06 11:45:00,154.96,155.06,154.92,154.97,1824.0,134.253,134.3396,134.2183,134.2617,1824.0
2018-03-06 11:50:00,154.92,155.01,154.86,154.88,1451.0,134.2183,134.2963,134.1664,134.1837,1451.0
2018-03-06 11:55:00,154.88,155.13,154.83,155.1,7012.0,134.1837,134.4003,134.1404,134.3743,7012.0
2018-03-06 12:00:00,155.18,155.36,155.12,155.26,7725.0,134.4436,134.5995,134.3916,134.5129,7725.0
2018-03-06 12:05:00,155.35,155.35,155.15,155.17,2239.0,134.5909,134.5909,134.4176,134.4349,2239.0
2018-03-06 12:10:00,155.32,155.56,155.32,155.53,2108.0,134.5649,134.7728,134.5649,134.7468,2108.0
2018-03-06 12:15:00,155.55,155.62,155.47,155.62,2800.0,134.7641,134.8248,134.6948,134.8248,2800.0
2018-03-06 12:20:00,155.62,155.62,155.16,155.16,1892.0,134.8248,134.8248,134.4263,134.4263,1892.0
2018-03-06 12:25:00,155.34,155.39,155.12,155.12,2527.0,134.5822,134.6255,134.3916,134.3916,2527.0
2018-03-06 12:30:00,155.09,155.24,155.04,155.24,2014.0,134.3656,134.4956,134.3223,134.4956,2014.0
2018-03-06 12:35:00,155.32,155.35,155.19,155.31,1600.0,134.5649,134.5909,134.4523,134.5562,1600.0
2018-03-06 12:40:00,155.24,155.64,155.19,155.64,1300.0,134.4956,134.8421,134.4523,134.8421,1300.0
2018-03-06 12:45:00,155.69,155.71,155.57,155.66,2327.0,134.8854,134.9028,134.7815,134.8595,2327.0
2018-03-06 12:50:00,155.85,156.11,155.8,155.8,3100.0,135.0241,135.2493,134.9807,134.9807,3100.0
2018-03-06 12:55:00,155.82,156.35,155.82,156.22,4480.0,134.9981,135.4572,134.9981,135.3446,4480.0
2018-03-06 13:00:00,156.21,156.35,156.1,156.13,3400.0,135.336,135.4572,135.2407,135.2666,3400.0
2018-03-06 13:05:00,156.13,156.25,156.12,156.15,2400.0,135.2666,135.3706,135.258,135.284,2400.0
2018-03-06 13:10:00,156.09,156.24,156.02,156.02,4202.0,135.232,135.3619,135.1713,135.1713,4202.0
2018-03-06 13:15:00,156.03,156.17,155.96,156.14,8040.0,135.18,135.3013,135.1194,135.2753,8040.0
2018-03-06 13:20:00,156.08,156.23,156.03,156.23,4100.0,135.2233,135.3533,135.18,135.3533,4100.0
2018-03-06 13:25:00,156.11,156.3,156.09,156.14,3100.0,135.2493,135.4139,135.232,135.2753,3100.0
2018-03-06 13:30:00,156.12,156.26,156.01,156.13,4301.0,135.258,135.3793,135.1627,135.2666,4301.0
2018-03-06 13:35:00,156.02,156.1,155.9,155.94,2921.0,135.1713,135.2407,135.0674,135.102,2921.0
2018-03-06 13:40:00,155.96,155.96,155.74,155.75,2120.0,135.1194,135.1194,134.9288,134.9374,2120.0
2018-03-06 13:45:00,155.82,155.83,155.44,155.48,3926.0,134.9981,135.0067,134.6688,134.7035,3926.0
2018-03-06 13:50:00,155.48,155.59,155.48,155.57,1408.0,134.7035,134.7988,134.7035,134.7815,1408.0
2018-03-06 13:55:00,155.5,155.59,155.41,155.59,4183.0,134.7208,134.7988,134.6429,134.7988,4183.0
2018-03-06 14:00:00,155.61,155.64,155.37,155.45,7487.0,134.8161,134.8421,134.6082,134.6775,7487.0
2018-03-06 14:05:00,155.38,155.42,155.25,155.36,6278.0,134.6169,134.6515,134.5042,134.5995,6278.0
2018-03-06 14:10:00,155.43,155.48,155.3,155.33,3058.0,134.6602,134.7035,134.5476,134.5735,3058.0
2018-03-06 14:15:00,155.27,155.44,155.19,155.34,1942.0,134.5216,134.6688,134.4523,134.5822,1942.0
2018-03-06 14:20:00,155.39,155.54,155.37,155.54,2864.0,134.6255,134.7555,134.6082,134.7555,2864.0
2018-03-06 14:25:00,155.48,155.54,155.41,155.51,2300.0,134.7035,134.7555,134.6429,134.7295,2300.0
2018-03-06 14:30:00,155.53,155.71,155.53,155.71,2300.0,134.7468,134.9028,134.7468,134.9028,2300.0
2018-03-06 14:35:00,155.8,155.92,155.75,155.87,4046.0,134.9807,135.0847,134.9374,135.0414,4046.0
2018-03-06 14:40:00,155.93,155.97,155.78,155.86,3200.0,135.0934,135.128,134.9634,135.0327,3200.0
2018-03-06 14:45:00,155.84,156.08,155.79,156.08,3021.0,135.0154,135.2233,134.9721,135.2233,3021.0
2018-03-06 14:50:00,156.05,156.09,155.96,155.96,2497.0,135.1973,135.232,135.1194,135.1194,2497.0
2018-03-06 14:55:00,155.88,155.94,155.84,155.84,982.0,135.0501,135.102,135.0154,135.0154,982.0
2018-03-06 15:00:00,155.84,155.95,155.75,155.81,4249.0,135.0154,135.1107,134.9374,134.9894,4249.0
2018-03-06 15:05:00,155.68,155.82,155.67,155.82,3196.0,134.8768,134.9981,134.8681,134.9981,3196.0
2018-03-06 15:10:00,155.77,155.77,155.55,155.55,900.0,134.9548,134.9548,134.7641,134.7641,900.0
2018-03-06 15:15:00,155.51,155.58,155.39,155.43,4479.0,134.7295,134.7901,134.6255,134.6602,4479.0
2018-03-06 15:20:00,155.4,155.54,155.34,155.49,5896.0,134.6342,134.7555,134.5822,134.7122,5896.0
2018-03-06 15:25:00,155.46,155.88,155.44,155.8,5545.0,134.6862,135.0501,134.6688,134.9807,5545.0
2018-03-06 15:30:00,155.83,156.0,155.83,155.94,3608.0,135.0067,135.154,135.0067,135.102,3608.0
2018-03-06 15:35:00,155.88,155.88,155.68,155.69,4839.0,135.0501,135.0501,134.8768,134.8854,4839.0
2018-03-06 15:40:00,155.66,155.83,155.64,155.78,10893.0,134.8595,135.0067,134.8421,134.9634,10893.0
2018-03-06 15:45:00,155.74,155.82,155.4,155.53,8300.0,134.9288,134.9981,134.6342,134.7468,8300.0
2018-03-06 15:50:00,155.49,155.78,155.47,155.55,10381.0,134.7122,134.9634,134.6948,134.7641,10381.0
2018-03-06 15:55:00,155.51,155.6,155.4,155.57,35951.0,134.7295,134.8075,134.6342,134.7815,35951.0
2018-03-07 09:30:00,153.93,155.0,153.93,155.0,11415.0,133.3606,134.2876,133.3606,134.2876,11415.0
2018-03-07 09:35:00,154.48,155.3,154.43,154.52,9247.0,133.8371,134.5476,133.7938,133.8718,9247.0
2018-03-07 09:40:00,154.4,154.61,154.25,154.25,7431.0,133.7678,133.9498,133.6379,133.6379,7431.0
2018-03-07 09:45:00,154.18,154.52,154.06,154.5,4741.0,133.5772,133.8718,133.4733,133.8545,4741.0
2018-03-07 09:50:00,154.36,154.71,154.16,154.41,4182.0,133.7332,134.0364,133.5599,133.7765,4182.0
2018-03-07 09:55:00,154.57,154.76,154.38,154.38,4612.0,133.9151,134.0797,133.7505,133.7505,4612.0
2018-03-07 10:00:00,154.5,154.93,154.5,154.65,1600.0,133.8545,134.227,133.8545,133.9844,1600.0
2018-03-07 10:05:00,154.69,154.69,154.56,154.56,701.0,134.0191,134.0191,133.9064,133.9064,701.0
2018-03-07 10:10:00,154.69,154.78,154.53,154.53,2100.0,134.0191,134.097,133.8804,133.8804,2100.0
2018-03-07 10:15:00,154.57,154.89,154.48,154.89,5101.0,133.9151,134.1923,133.8371,134.1923,5101.0
2018-03-07 10:20:00,154.88,155.09,154.88,154.96,2701.0,134.1837,134.3656,134.1837,134.253,2701.0
2018-03-07 10:25:00,154.93,155.35,154.93,155.31,3365.0,134.227,134.5909,134.227,134.5562,3365.0
2018-03-07 10:30:00,155.23,155.56,155.19,155.56,3300.0,134.4869,134.7728,134.4523,134.7728,3300.0
2018-03-07 10:35:00,155.51,155.62,155.15,155.37,22444.0,134.7295,134.8248,134.4176,134.6082,22444.0
2018-03-07 10:40:00,155.37,155.39,155.15,155.39,3910.0,134.6082,134.6255,134.4176,134.6255,3910.0
2018-03-07 10:45:00,155.56,155.63,155.44,155.62,2400.0,134.7728,134.8335,134.6688,134.8248,2400.0
2018-03-07 10:50:00,155.71,155.81,155.24,155.24,3428.0,134.9028,134.9894,134.4956,134.4956,3428.0
2018-03-07 10:55:00,155.2,155.24,155.11,155.24,2902.0,134.4609,134.4956,134.3829,134.4956,2902.0
2018-03-07 11:00:00,155.22,155.22,154.79,154.85,2500.0,134.4782,134.4782,134.1057,134.1577,2500.0
2018-03-07 11:05:00,154.76,154.8,154.55,154.65,4200.0,134.0797,134.1144,133.8978,133.9844,4200.0
2018-03-07 11:10:00,154.61,154.74,154.51,154.71,5157.0,133.9498,134.0624,133.8631,134.0364,5157.0
2018-03-07 11:15:00,154.69,154.72,154.47,154.53,3400.0,134.0191,134.0451,133.8285,133.8804,3400.0
2018-03-07 11:20:00,154.46,154.56,154.35,154.51,2385.0,133.8198,133.9064,133.7245,133.8631,2385.0
2018-03-07 11:25:00,154.46,154.59,154.43,154.59,1600.0,133.8198,133.9324,133.7938,133.9324,1600.0
2018-03-07 11:30:00,154.66,154.88,154.62,154.8,1745.0,133.9931,134.1837,133.9584,134.1144,1745.0
2018-03-07 11:35:00,154.98,155.32,154.98,155.23,1000.0,134.2703,134.5649,134.2703,134.4869,1000.0
2018-03-07 11:40:00,155.24,155.35,155.21,155.22,3976.0,134.4956,134.5909,134.4696,134.4782,3976.0
2018-03-07 11:45:00,155.21,155.21,154.99,154.99,2600.0,134.4696,134.4696,134.279,134.279,2600.0
2018-03-07 11:50:00,154.95,154.96,154.64,154.64,2618.0,134.2443,134.253,133.9758,133.9758,2618.0
2018-03-07 11:55:00,154.6,154.77,154.46,154.46,1600.0,133.9411,134.0884,133.8198,133.8198,1600.0
2018-03-07 12:00:00,154.5,154.58,154.23,154.33,3871.0,133.8545,133.9238,133.6205,133.7072,3871.0
2018-03-07 12:05:00,154.35,154.73,154.35,154.53,6221.0,133.7245,134.0537,133.7245,133.8804,6221.0
2018-03-07 12:10:00,154.51,154.51,154.14,154.3,2100.0,133.8631,133.8631,133.5426,133.6812,2100.0
2018-03-07 12:15:00,154.21,154.25,154.05,154.17,3885.0,133.6032,133.6379,133.4646,133.5686,3885.0
2018-03-07 12:20:00,154.22,154.23,153.66,153.84,16354.0,133.6119,133.6205,133.1267,133.2827,16354.0
2018-03-07 12:25:00,153.86,154.13,153.79,153.92,7761.0,133.3,133.5339,133.2393,133.352,7761.0
2018-03-07 12:30:00,153.79,154.04,153.79,153.97,3571.0,133.2393,133.4559,133.2393,133.3953,3571.0
2018-03-07 12:35:00,154.03,154.18,153.82,153.93,2813.0,133.4473,133.5772,133.2653,133.3606,2813.0
2018-03-07 12:40:00,153.82,154.02,153.71,153.99,4100.0,133.2653,133.4386,133.17,133.4126,4100.0
2018-03-07 12:45:00,154.04,154.18,154.03,154.1,2207.0,133.4559,133.5772,133.4473,133.5079,2207.0
2018-03-07 12:50:00,154.04,154.12,154.0,154.0,800.0,133.4559,133.5252,133.4213,133.4213,800.0
2018-03-07 12:55:00,154.06,154.17,154.06,154.13,500.0,133.4733,133.5686,133.4733,133.5339,500.0
2018-03-07 13:00:00,154.09,154.28,154.01,154.08,3017.0,133.4992,133.6639,133.4299,133.4906,3017.0
2018-03-07 13:05:00,153.98,154.04,153.83,153.93,7354.0,133.4039,133.4559,133.274,133.3606,7354.0
2018-03-07 13:10:00,154.04,154.09,153.91,154.0,2800.0,133.4559,133.4992,133.3433,133.4213,2800.0
2018-03-07 13:15:00,153.97,154.05,153.73,154.03,2705.0,133.3953,133.4646,133.1874,133.4473,2705.0
2018-03-07 13:20:00,154.01,154.09,153.96,154.08,1599.0,133.4299,133.4992,133.3866,133.4906,1599.0
2018-03-07 13:25:00,154.19,154.49,154.18,154.49,3810.0,133.5859,133.8458,133.5772,133.8458,3810.0
2018-03-07 13:30:00,154.57,154.63,154.4,154.4,1875.0,133.9151,133.9671,133.7678,133.7678,1875.0
2018-03-07 13:35:00,154.43,154.64,154.43,154.44,2100.0,133.7938,133.9758,133.7938,133.8025,2100.0
2018-03-07 13:40:00,154.44,154.51,154.37,154.45,1758.0,133.8025,133.8631,133.7418,133.8111,1758.0
2018-03-07 13:45:00,154.54,154.66,154.39,154.55,3031.0,133.8891,133.9931,133.7592,133.8978,3031.0
2018-03-07 13:50:00,154.52,154.71,154.5,154.66,4166.0,133.8718,134.0364,133.8545,133.9931,4166.0
2018-03-07 13:55:00,154.62,154.75,154.56,154.69,7499.0,133.9584,134.0711,133.9064,134.0191,7499.0
2018-03-07 14:00:00,154.7,154.71,154.39,154.39,55260.0,134.0277,134.0364,133.7592,133.7592,55260.0
2018-03-07 14:05:00,154.43,154.53,154.29,154.34,3659.0,133.7938,133.8804,133.6725,133.7158,3659.0
2018-03-07 14:10:00,154.36,154.74,154.36,154.67,11017.0,133.7332,134.0624,133.7332,134.0017,11017.0
2018-03-07 14:15:00,154.67,154.69,154.51,154.51,5217.0,134.0017,134.0191,133.8631,133.8631,5217.0
2018-03-07 14:20:00,154.6,154.68,154.5,154.59,2479.0,133.9411,134.0104,133.8545,133.9324,2479.0
2018-03-07 14:25:00,154.64,154.64,154.38,154.38,6389.0,133.9758,133.9758,133.7505,133.7505,6389.0
2018-03-07 14:30:00,154.48,154.63,154.41,154.63,5655.0,133.8371,133.9671,133.7765,133.9671,5655.0
2018-03-07 14:35:00,154.63,154.8,154.6,154.74,5281.0,133.9671,134.1144,133.9411,134.0624,5281.0
2018-03-07 14:40:00,154.75,154.84,154.74,154.75,2000.0,134.0711,134.149,134.0624,134.0711,2000.0
2018-03-07 14:45:00,154.76,154.9,154.7,154.9,3700.0,134.0797,134.201,134.0277,134.201,3700.0
2018-03-07 14:50:00,154.98,155.06,154.65,154.69,4191.0,134.2703,134.3396,133.9844,134.0191,4191.0
2018-03-07 14:55:00,154.69,154.82,154.64,154.74,1996.0,134.0191,134.1317,133.9758,134.0624,1996.0
2018-03-07 15:00:00,154.75,154.94,154.75,154.91,2300.0,134.0711,134.2357,134.0711,134.2097,2300.0
2018-03-07 15:05:00,155.08,155.41,155.06,155.3,4535.0,134.357,134.6429,134.3396,134.5476,4535.0
2018-03-07 15:10:00,155.32,155.41,155.24,155.27,2937.0,134.5649,134.6429,134.4956,134.5216,2937.0
2018-03-07 15:15:00,155.2,155.21,155.12,155.19,1281.0,134.4609,134.4696,134.3916,134.4523,1281.0
2018-03-07 15:20:00,155.19,155.28,155.01,155.28,2977.0,134.4523,134.5302,134.2963,134.5302,2977.0
2018-03-07 15:25:00,155.24,155.46,155.2,155.4,2945.0,134.4956,134.6862,134.4609,134.6342,2945.0
2018-03-07 15:30:00,155.48,155.87,155.48,155.7,4392.0,134.7035,135.0414,134.7035,134.8941,4392.0
2018-03-07 15:35:00,155.7,155.83,155.68,155.74,2923.0,134.8941,135.0067,134.8768,134.9288,2923.0
2018-03-07 15:40:00,155.83,156.02,155.83,155.97,6427.0,135.0067,135.1713,135.0067,135.128,6427.0
2018-03-07 15:45:00,155.96,156.09,155.83,155.83,11329.0,135.1194,135.232,135.0067,135.0067,11329.0
2018-03-07 15:50:00,155.88,155.89,155.55,155.57,9803.0,135.0501,135.0587,134.7641,134.7815,9803.0
2018-03-07 15:55:00,155.6,155.84,155.6,155.76,42520.0,134.8075,135.0154,134.8075,134.9461,42520.0
2018-03-08 09:30:00,156.41,156.41,155.53,155.86,12788.0,135.5092,135.5092,134.7468,135.0327,12788.0
2018-03-08 09:35:00,155.99,155.99,155.5,155.64,2200.0,135.1454,135.1454,134.7208,134.8421,2200.0
2018-03-08 09:40:00,155.5,155.59,155.2,155.59,5467.0,134.7208,134.7988,134.4609,134.7988,5467.0
2018-03-08 09:45:00,155.36,155.97,155.19,155.28,6801.0,134.5995,135.128,134.4523,134.5302,6801.0
2018-03-08 09:50:00,155.3,155.37,155.02,155.02,21677.0,134.5476,134.6082,134.305,134.305,21677.0
2018-03-08 09:55:00,154.97,154.98,154.49,154.59,5656.0,134.2617,134.2703,133.8458,133.9324,5656.0
2018-03-08 10:00:00,154.73,154.92,154.46,154.46,3787.0,134.0537,134.2183,133.8198,133.8198,3787.0
2018-03-08 10:05:00,154.32,154.8,154.32,154.75,1400.0,133.6985,134.1144,133.6985,134.0711,1400.0
2018-03-08 10:10:00,154.79,155.3,154.67,155.3,4200.0,134.1057,134.5476,134.0017,134.5476,4200.0
2018-03-08 10:15:00,155.23,155.28,154.99,155.05,8489.0,134.4869,134.5302,134.279,134.331,8489.0
2018-03-08 10:20:00,155.05,155.35,154.98,154.98,4096.0,134.331,134.5909,134.2703,134.2703,4096.0
2018-03-08 10:25:00,155.12,155.38,154.81,154.81,7322.0,134.3916,134.6169,134.123,134.123,7322.0
2018-03-08 10:30:00,154.84,154.99,154.84,154.99,484.0,134.149,134.279,134.149,134.279,484.0
2018-03-08 10:35:00,154.85,154.85,154.59,154.59,2988.0,134.1577,134.1577,133.9324,133.9324,2988.0
2018-03-08 10:40:00,154.52,154.86,154.51,154.7,14915.0,133.8718,134.1664,133.8631,134.0277,14915.0
2018-03-08 10:45:00,154.71,154.86,154.65,154.65,4467.0,134.0364,134.1664,133.9844,133.9844,4467.0
2018-03-08 10:50:00,154.76,154.99,154.74,154.85,2917.0,134.0797,134.279,134.0624,134.1577,2917.0
2018-03-08 10:55:00,154.96,154.96,154.8,154.93,1349.0,134.253,134.253,134.1144,134.227,1349.0
2018-03-08 11:00:00,154.89,155.17,154.77,155.17,2580.0,134.1923,134.4349,134.0884,134.4349,2580.0
2018-03-08 11:05:00,155.17,155.17,154.92,154.92,5649.0,134.4349,134.4349,134.2183,134.2183,5649.0
2018-03-08 11:10:00,154.97,155.21,154.71,155.21,4738.0,134.2617,134.4696,134.0364,134.4696,4738.0
2018-03-08 11:15:00,155.3,155.4,155.1,155.1,2027.0,134.5476,134.6342,134.3743,134.3743,2027.0
2018-03-08 11:20:00,155.23,155.39,155.21,155.27,1200.0,134.4869,134.6255,134.4696,134.5216,1200.0
2018-03-08 11:25:00,155.12,155.22,155.05,155.05,1400.0,134.3916,134.4782,134.331,134.331,1400.0
2018-03-08 11:30:00,154.92,154.92,154.69,154.69,2427.0,134.2183,134.2183,134.0191,134.0191,2427.0
2018-03-08 11:35:00,154.78,154.78,154.5,154.55,1650.0,134.097,134.097,133.8545,133.8978,1650.0
2018-03-08 11:40:00,154.56,154.66,154.46,154.55,2450.0,133.9064,133.9931,133.8198,133.8978,2450.0
2018-03-08 11:45:00,154.5,154.63,154.5,154.62,1600.0,133.8545,133.9671,133.8545,133.9584,1600.0
2018-03-08 11:50:00,154.57,154.77,154.5,154.65,3900.0,133.9151,134.0884,133.8545,133.9844,3900.0
2018-03-08 11:55:00,154.71,154.94,154.62,154.94,2200.0,134.0364,134.2357,133.9584,134.2357,2200.0
2018-03-08 12:00:00,154.9,154.96,154.65,154.65,1800.0,134.201,134.253,133.9844,133.9844,1800.0
2018-03-08 12:05:00,154.56,154.65,154.5,154.5,3100.0,133.9064,133.9844,133.8545,133.8545,3100.0
2018-03-08 12:10:00,154.47,154.47,154.31,154.37,3008.0,133.8285,133.8285,133.6898,133.7418,3008.0
2018-03-08 12:15:00,154.34,154.56,154.34,154.49,1885.0,133.7158,133.9064,133.7158,133.8458,1885.0
2018-03-08 12:20:00,154.54,154.67,154.45,154.49,2250.0,133.8891,134.0017,133.8111,133.8458,2250.0
2018-03-08 12:25:00,154.52,154.81,154.52,154.74,1700.0,133.8718,134.123,133.8718,134.0624,1700.0
2018-03-08 12:30:00,154.68,154.72,154.58,154.67,1300.0,134.0104,134.0451,133.9238,134.0017,1300.0
2018-03-08 12:35:00,154.59,154.63,154.59,154.63,600.0,133.9324,133.9671,133.9324,133.9671,600.0
2018-03-08 12:40:00,154.67,154.67,154.57,154.58,488.0,134.0017,134.0017,133.9151,133.9238,488.0
2018-03-08 12:45:00,154.73,154.95,154.7,154.95,2630.0,134.0537,134.2443,134.0277,134.2443,2630.0
2018-03-08 12:50:00,154.77,154.85,154.56,154.56,1296.0,134.0884,134.1577,133.9064,133.9064,1296.0
2018-03-08 12:55:00,154.5,154.76,154.5,154.65,1342.0,133.8545,134.0797,133.8545,133.9844,1342.0
2018-03-08 13:00:00,154.7,154.9,154.6,154.75,8399.0,134.0277,134.201,133.9411,134.0711,8399.0
2018-03-08 13:05:00,154.7,154.95,154.69,154.95,4751.0,134.0277,134.2443,134.0191,134.2443,4751.0
2018-03-08 13:10:00,155.06,155.06,155.0,155.0,400.0,134.3396,134.3396,134.2876,134.2876,400.0
2018-03-08 13:15:00,154.98,155.04,154.9,154.9,1696.0,134.2703,134.3223,134.201,134.201,1696.0
2018-03-08 13:20:00,155.0,155.01,154.82,154.82,829.0,134.2876,134.2963,134.1317,134.1317,829.0
2018-03-08 13:25:00,154.89,154.94,154.72,154.83,1501.0,134.1923,134.2357,134.0451,134.1404,1501.0
2018-03-08 13:30:00,154.93,155.0,154.93,154.99,710.0,134.227,134.2876,134.227,134.279,710.0
2018-03-08 13:35:00,155.04,155.14,154.99,155.0,4479.0,134.3223,134.4089,134.279,134.2876,4479.0
2018-03-08 13:40:00,155.11,155.15,155.06,155.09,815.0,134.3829,134.4176,134.3396,134.3656,815.0
2018-03-08 13:45:00,155.04,155.26,154.97,155.26,2359.0,134.3223,134.5129,134.2617,134.5129,2359.0
2018-03-08 13:50:00,155.29,155.42,155.29,155.42,2564.0,134.5389,134.6515,134.5389,134.6515,2564.0
2018-03-08 13:55:00,155.41,155.51,155.38,155.41,3776.0,134.6429,134.7295,134.6169,134.6429,3776.0
2018-03-08 14:00:00,155.41,155.49,155.19,155.24,2894.0,134.6429,134.7122,134.4523,134.4956,2894.0
2018-03-08 14:05:00,155.2,155.31,155.15,155.24,1800.0,134.4609,134.5562,134.4176,134.4956,1800.0
2018-03-08 14:10:00,155.28,155.38,155.28,155.38,600.0,134.5302,134.6169,134.5302,134.6169,600.0
2018-03-08 14:15:00,155.39,155.52,155.39,155.44,1912.0,134.6255,134.7382,134.6255,134.6688,1912.0
2018-03-08 14:20:00,155.49,155.54,155.33,155.4,6100.0,134.7122,134.7555,134.5735,134.6342,6100.0
2018-03-08 14:25:00,155.52,155.65,155.44,155.65,1624.0,134.7382,134.8508,134.6688,134.8508,1624.0
2018-03-08 14:30:00,155.58,155.79,155.49,155.79,2000.0,134.7901,134.9721,134.7122,134.9721,2000.0
2018-03-08 14:35:00,155.74,155.78,155.71,155.75,1215.0,134.9288,134.9634,134.9028,134.9374,1215.0
2018-03-08 14:40:00,155.72,155.83,155.65,155.83,3016.0,134.9114,135.0067,134.8508,135.0067,3016.0
2018-03-08 14:45:00,155.81,155.98,155.81,155.88,1700.0,134.9894,135.1367,134.9894,135.0501,1700.0
2018-03-08 14:50:00,155.93,156.02,155.9,155.9,2190.0,135.0934,135.1713,135.0674,135.0674,2190.0
2018-03-08 14:55:00,155.93,156.03,155.9,156.01,3146.0,135.0934,135.18,135.0674,135.1627,3146.0
2018-03-08 15:00:00,156.06,156.19,156.05,156.16,2860.0,135.206,135.3186,135.1973,135.2926,2860.0
2018-03-08 15:05:00,156.2,156.34,156.16,156.23,4018.0,135.3273,135.4486,135.2926,135.3533,4018.0
2018-03-08 15:10:00,156.25,156.28,156.11,156.22,3425.0,135.3706,135.3966,135.2493,135.3446,3425.0
2018-03-08 15:15:00,156.19,156.63,156.19,156.61,4745.0,135.3186,135.6998,135.3186,135.6825,4745.0
2018-03-08 15:20:00,156.64,156.7,156.33,156.33,2682.0,135.7085,135.7605,135.4399,135.4399,2682.0
2018-03-08 15:25:00,156.41,156.41,156.27,156.31,1679.0,135.5092,135.5092,135.3879,135.4226,1679.0
2018-03-08 15:30:00,156.34,156.34,156.08,156.26,7121.0,135.4486,135.4486,135.2233,135.3793,7121.0
2018-03-08 15:35:00,156.18,156.28,156.05,156.05,6337.0,135.31,135.3966,135.1973,135.1973,6337.0
2018-03-08 15:40:00,156.08,156.08,155.88,155.93,7102.0,135.2233,135.2233,135.0501,135.0934,7102.0
2018-03-08 15:45:00,155.97,156.11,155.77,155.96,14939.0,135.128,135.2493,134.9548,135.1194,14939.0
2018-03-08 15:50:00,156.02,156.41,156.0,156.26,22565.0,135.1713,135.5092,135.154,135.3793,22565.0
2018-03-08 15:55:00,156.26,156.53,156.23,156.45,52022.0,135.3793,135.6132,135.3533,135.5439,52022.0
2018-03-09 09:30:00,158.01,158.63,157.12,158.59,10982.0,136.8954,137.4326,136.1244,137.3979,10982.0
2018-03-09 09:35:00,158.4,159.17,158.37,159.03,18532.0,137.2333,137.9004,137.2073,137.7791,18532.0
2018-03-09 09:40:00,158.88,159.12,158.28,158.28,12667.0,137.6492,137.8571,137.1293,137.1293,12667.0
2018-03-09 09:45:00,158.52,158.98,158.36,158.97,11777.0,137.3373,137.7358,137.1987,137.7271,11777.0
2018-03-09 09:50:00,159.05,159.32,158.97,159.1,10700.0,137.7965,138.0304,137.7271,137.8398,10700.0
2018-03-09 09:55:00,159.17,159.19,158.98,159.13,9135.0,137.9004,137.9177,137.7358,137.8658,9135.0
2018-03-09 10:00:00,159.14,159.14,158.34,158.46,30289.0,137.8744,137.8744,137.1813,137.2853,30289.0
2018-03-09 10:05:00,158.47,158.86,158.47,158.47,14884.0,137.294,137.6318,137.294,137.294,14884.0
2018-03-09 10:10:00,158.57,158.93,158.32,158.69,11900.0,137.3806,137.6925,137.164,137.4846,11900.0
2018-03-09 10:15:00,158.62,159.14,158.32,159.0,31300.0,137.4239,137.8744,137.164,137.7531,31300.0
2018-03-09 10:20:00,159.13,159.39,158.76,158.86,30909.0,137.8658,138.091,137.5452,137.6318,30909.0
2018-03-09 10:25:00,158.97,159.44,158.61,159.21,18790.0,137.7271,138.1343,137.4152,137.9351,18790.0
2018-03-09 10:30:00,159.3,159.82,159.29,159.82,3826.0,138.013,138.4636,138.0044,138.4636,3826.0
2018-03-09 10:35:00,159.63,160.0,159.61,159.81,12133.0,138.2989,138.6195,138.2816,138.4549,12133.0
2018-03-09 10:40:00,159.97,160.33,159.88,160.33,4407.0,138.5935,138.9054,138.5155,138.9054,4407.0
2018-03-09 10:45:00,160.36,160.51,160.29,160.42,8856.0,138.9314,139.0614,138.8708,138.9834,8856.0
2018-03-09 10:50:00,160.53,160.78,160.33,160.33,5241.0,139.0787,139.2953,138.9054,138.9054,5241.0
2018-03-09 10:55:00,160.45,160.46,160.13,160.27,4074.0,139.0094,139.018,138.7321,138.8534,4074.0
2018-03-09 11:00:00,160.28,160.4,160.27,160.33,3249.0,138.8621,138.9661,138.8534,138.9054,3249.0
2018-03-09 11:05:00,160.26,160.26,160.05,160.05,1560.0,138.8448,138.8448,138.6628,138.6628,1560.0
2018-03-09 11:10:00,160.08,160.18,159.94,160.16,3047.0,138.6888,138.7755,138.5675,138.7581,3047.0
2018-03-09 11:15:00,160.24,160.29,160.06,160.2,3240.0,138.8274,138.8708,138.6715,138.7928,3240.0
2018-03-09 11:20:00,160.25,160.32,160.13,160.13,2908.0,138.8361,138.8967,138.7321,138.7321,2908.0
2018-03-09 11:25:00,160.24,160.42,160.13,160.34,1510.0,138.8274,138.9834,138.7321,138.9141,1510.0
2018-03-09 11:30:00,160.35,160.4,160.17,160.37,2627.0,138.9227,138.9661,138.7668,138.9401,2627.0
2018-03-09 11:35:00,160.25,160.52,160.23,160.51,2600.0,138.8361,139.07,138.8188,139.0614,2600.0
2018-03-09 11:40:00,160.52,160.6,160.39,160.59,2911.0,139.07,139.1393,138.9574,139.1307,2911.0
2018-03-09 11:45:00,160.51,160.76,160.45,160.75,3152.0,139.0614,139.2779,139.0094,139.2693,3152.0
2018-03-09 11:50:00,160.69,160.75,160.64,160.69,3913.0,139.2173,139.2693,139.174,139.2173,3913.0
2018-03-09 11:55:00,160.67,160.7,160.6,160.7,1195.0,139.2,139.226,139.1393,139.226,1195.0
2018-03-09 12:00:00,160.74,160.9,160.71,160.85,3168.0,139.2606,139.3992,139.2346,139.3559,3168.0
2018-03-09 12:05:00,160.87,160.89,160.76,160.77,3700.0,139.3732,139.3906,139.2779,139.2866,3700.0
2018-03-09 12:10:00,160.83,161.01,160.76,160.96,3300.0,139.3386,139.4945,139.2779,139.4512,3300.0
2018-03-09 12:15:00,161.07,161.2,160.95,160.95,7284.0,139.5465,139.6592,139.4426,139.4426,7284.0
2018-03-09 12:20:00,160.95,160.95,160.74,160.76,3109.0,139.4426,139.4426,139.2606,139.2779,3109.0
2018-03-09 12:25:00,160.73,160.73,160.59,160.59,2367.0,139.252,139.252,139.1307,139.1307,2367.0
2018-03-09 12:30:00,160.64,161.05,160.63,161.05,4700.0,139.174,139.5292,139.1653,139.5292,4700.0
2018-03-09 12:35:00,161.09,161.14,161.04,161.1,3107.0,139.5638,139.6072,139.5205,139.5725,3107.0
2018-03-09 12:40:00,161.09,161.16,160.98,161.1,2883.0,139.5638,139.6245,139.4685,139.5725,2883.0
2018-03-09 12:45:00,161.06,161.32,161.05,161.31,3100.0,139.5379,139.7631,139.5292,139.7545,3100.0
2018-03-09 12:50:00,161.31,161.38,161.24,161.38,6000.0,139.7545,139.8151,139.6938,139.8151,6000.0
2018-03-09 12:55:00,161.37,161.37,161.18,161.18,4162.0,139.8064,139.8064,139.6418,139.6418,4162.0
2018-03-09 13:00:00,161.14,161.51,161.14,161.48,3109.0,139.6072,139.9277,139.6072,139.9017,3109.0
2018-03-09 13:05:00,161.45,161.52,161.41,161.48,2056.0,139.8757,139.9364,139.8411,139.9017,2056.0
2018-03-09 13:10:00,161.5,161.54,161.41,161.51,4700.0,139.9191,139.9537,139.8411,139.9277,4700.0
2018-03-09 13:15:00,161.52,161.53,161.33,161.37,7785.0,139.9364,139.9451,139.7718,139.8064,7785.0
2018-03-09 13:20:00,161.32,161.35,161.26,161.29,4294.0,139.7631,139.7891,139.7111,139.7371,4294.0
2018-03-09 13:25:00,161.29,161.4,161.28,161.28,5600.0,139.7371,139.8324,139.7285,139.7285,5600.0
2018-03-09 13:30:00,161.32,161.55,161.29,161.5,4780.0,139.7631,139.9624,139.7371,139.9191,4780.0
2018-03-09 13:35:00,161.48,161.54,161.45,161.48,2069.0,139.9017,139.9537,139.8757,139.9017,2069.0
2018-03-09 13:40:00,161.44,161.44,161.27,161.4,1600.0,139.8671,139.8671,139.7198,139.8324,1600.0
2018-03-09 13:45:00,161.45,161.45,161.25,161.3,3750.0,139.8757,139.8757,139.7025,139.7458,3750.0
2018-03-09 13:50:00,161.3,161.44,161.3,161.39,3417.0,139.7458,139.8671,139.7458,139.8238,3417.0
2018-03-09 13:55:00,161.31,161.38,161.22,161.38,4690.0,139.7545,139.8151,139.6765,139.8151,4690.0
2018-03-09 14:00:00,161.38,161.47,161.32,161.38,2893.0,139.8151,139.8931,139.7631,139.8151,2893.0
2018-03-09 14:05:00,161.41,161.48,161.36,161.47,3860.0,139.8411,139.9017,139.7978,139.8931,3860.0
2018-03-09 14:10:00,161.5,161.58,161.38,161.54,17657.0,139.9191,139.9884,139.8151,139.9537,17657.0
2018-03-09 14:15:00,161.49,161.53,161.34,161.45,18562.0,139.9104,139.9451,139.7804,139.8757,18562.0
2018-03-09 14:20:00,161.42,161.47,161.28,161.28,1716.0,139.8498,139.8931,139.7285,139.7285,1716.0
2018-03-09 14:25:00,161.29,161.29,161.15,161.27,3683.0,139.7371,139.7371,139.6158,139.7198,3683.0
2018-03-09 14:30:00,161.23,161.38,161.16,161.28,3795.0,139.6851,139.8151,139.6245,139.7285,3795.0
2018-03-09 14:35:00,161.24,161.25,161.11,161.25,2693.0,139.6938,139.7025,139.5812,139.7025,2693.0
2018-03-09 14:40:00,161.28,161.36,161.23,161.29,1300.0,139.7285,139.7978,139.6851,139.7371,1300.0
2018-03-09 14:45:00,161.29,161.45,161.27,161.39,2619.0,139.7371,139.8757,139.7198,139.8238,2619.0
2018-03-09 14:50:00,161.45,161.48,161.28,161.36,3850.0,139.8757,139.9017,139.7285,139.7978,3850.0
2018-03-09 14:55:00,161.36,161.36,161.24,161.28,3598.0,139.7978,139.7978,139.6938,139.7285,3598.0
2018-03-09 15:00:00,161.32,161.41,161.24,161.38,6000.0,139.7631,139.8411,139.6938,139.8151,6000.0
2018-03-09 15:05:00,161.38,161.38,161.11,161.2,4300.0,139.8151,139.8151,139.5812,139.6592,4300.0
2018-03-09 15:10:00,161.2,161.27,161.14,161.19,12099.0,139.6592,139.7198,139.6072,139.6505,12099.0
2018-03-09 15:15:00,161.22,161.3,161.17,161.25,5197.0,139.6765,139.7458,139.6332,139.7025,5197.0
2018-03-09 15:20:00,161.23,161.23,161.06,161.12,5603.0,139.6851,139.6851,139.5379,139.5898,5603.0
2018-03-09 15:25:00,161.16,161.21,161.03,161.12,7218.0,139.6245,139.6678,139.5119,139.5898,7218.0
2018-03-09 15:30:00,161.17,161.28,161.14,161.19,5065.0,139.6332,139.7285,139.6072,139.6505,5065.0
2018-03-09 15:35:00,161.18,161.26,161.13,161.19,10687.0,139.6418,139.7111,139.5985,139.6505,10687.0
2018-03-09 15:40:00,161.18,161.31,161.01,161.03,6943.0,139.6418,139.7545,139.4945,139.5119,6943.0
2018-03-09 15:45:00,161.0,161.02,160.61,160.64,13871.0,139.4859,139.5032,139.148,139.174,13871.0
2018-03-09 15:50:00,160.7,160.98,160.7,160.81,16236.0,139.226,139.4685,139.226,139.3213,16236.0
2018-03-09 15:55:00,160.8,161.13,160.8,161.09,44142.0,139.3126,139.5985,139.3126,139.5638,44142.0
2018-03-12 09:30:00,160.9,161.16,159.95,160.06,9994.0,139.3992,139.6245,138.5762,138.6715,9994.0
2018-03-12 09:35:00,160.1,160.28,160.07,160.17,5700.0,138.7061,138.8621,138.6802,138.7668,5700.0
2018-03-12 09:40:00,160.19,160.6,160.17,160.52,11737.0,138.7841,139.1393,138.7668,139.07,11737.0
2018-03-12 09:45:00,160.42,160.71,160.28,160.56,8606.0,138.9834,139.2346,138.8621,139.1047,8606.0
2018-03-12 09:50:00,160.67,160.81,160.46,160.53,6273.0,139.2,139.3213,139.018,139.0787,6273.0
2018-03-12 09:55:00,160.41,160.41,159.95,160.27,6291.0,138.9747,138.9747,138.5762,138.8534,6291.0
2018-03-12 10:00:00,160.18,160.32,160.18,160.22,2026.0,138.7755,138.8967,138.7755,138.8101,2026.0
2018-03-12 10:05:00,160.29,160.47,160.29,160.35,4470.0,138.8708,139.0267,138.8708,138.9227,4470.0
2018-03-12 10:10:00,160.29,160.29,159.9,159.9,3286.0,138.8708,138.8708,138.5329,138.5329,3286.0
2018-03-12 10:15:00,159.93,160.16,159.8,160.13,5109.0,138.5589,138.7581,138.4462,138.7321,5109.0
2018-03-12 10:20:00,160.23,160.29,160.09,160.09,5127.0,138.8188,138.8708,138.6975,138.6975,5127.0
2018-03-12 10:25:00,160.11,160.57,160.11,160.43,5965.0,138.7148,139.1133,138.7148,138.992,5965.0
2018-03-12 10:30:00,160.38,160.73,160.34,160.57,7400.0,138.9487,139.252,138.9141,139.1133,7400.0
2018-03-12 10:35:00,160.53,160.85,160.45,160.72,26942.0,139.0787,139.3559,139.0094,139.2433,26942.0
2018-03-12 10:40:00,160.72,160.75,160.47,160.68,11753.0,139.2433,139.2693,139.0267,139.2086,11753.0
2018-03-12 10:45:00,160.74,160.75,160.37,160.4,4994.0,139.2606,139.2693,138.9401,138.9661,4994.0
2018-03-12 10:50:00,160.39,160.45,159.76,159.77,8830.0,138.9574,139.0094,138.4116,138.4202,8830.0
2018-03-12 10:55:00,159.73,159.8,159.51,159.51,7173.0,138.3856,138.4462,138.195,138.195,7173.0
2018-03-12 11:00:00,159.5,159.84,159.46,159.84,6139.0,138.1863,138.4809,138.1517,138.4809,6139.0
2018-03-12 11:05:00,159.82,159.98,159.7,159.77,13400.0,138.4636,138.6022,138.3596,138.4202,13400.0
2018-03-12 11:10:00,159.77,159.86,159.69,159.83,2000.0,138.4202,138.4982,138.3509,138.4722,2000.0
2018-03-12 11:15:00,159.78,159.8,159.69,159.77,2246.0,138.4289,138.4462,138.3509,138.4202,2246.0
2018-03-12 11:20:00,159.73,159.73,159.52,159.52,2521.0,138.3856,138.3856,138.2036,138.2036,2521.0
2018-03-12 11:25:00,159.48,159.62,159.45,159.54,1924.0,138.169,138.2903,138.143,138.221,1924.0
2018-03-12 11:30:00,159.5,159.98,159.42,159.98,2600.0,138.1863,138.6022,138.117,138.6022,2600.0
2018-03-12 11:35:00,159.88,160.05,159.81,160.0,6371.0,138.5155,138.6628,138.4549,138.6195,6371.0
2018-03-12 11:40:00,160.1,160.22,160.05,160.22,4881.0,138.7061,138.8101,138.6628,138.8101,4881.0
2018-03-12 11:45:00,160.12,160.14,159.93,159.93,2500.0,138.7235,138.7408,138.5589,138.5589,2500.0
2018-03-12 11:50:00,159.86,159.94,159.67,159.94,2100.0,138.4982,138.5675,138.3336,138.5675,2100.0
2018-03-12 11:55:00,159.92,159.93,159.79,159.88,3132.0,138.5502,138.5589,138.4376,138.5155,3132.0
2018-03-12 12:00:00,159.92,160.0,159.89,160.0,1700.0,138.5502,138.6195,138.5242,138.6195,1700.0
2018-03-12 12:05:00,159.99,159.99,159.83,159.96,5653.0,138.6108,138.6108,138.4722,138.5848,5653.0
2018-03-12 12:10:00,159.96,160.08,159.88,160.08,1792.0,138.5848,138.6888,138.5155,138.6888,1792.0
2018-03-12 12:15:00,160.04,160.21,160.04,160.2,2300.0,138.6542,138.8014,138.6542,138.7928,2300.0
2018-03-12 12:20:00,160.23,160.42,160.23,160.42,4848.0,138.8188,138.9834,138.8188,138.9834,4848.0
2018-03-12 12:25:00,160.47,160.48,160.34,160.35,3724.0,139.0267,139.0354,138.9141,138.9227,3724.0
2018-03-12 12:30:00,160.34,160.44,160.34,160.42,2400.0,138.9141,139.0007,138.9141,138.9834,2400.0
2018-03-12 12:35:00,160.38,160.42,160.19,160.23,4189.0,138.9487,138.9834,138.7841,138.8188,4189.0
2018-03-12 12:40:00,160.13,160.35,160.13,160.35,4043.0,138.7321,138.9227,138.7321,138.9227,4043.0
2018-03-12 12:45:00,160.33,160.34,160.13,160.13,1800.0,138.9054,138.9141,138.7321,138.7321,1800.0
2018-03-12 12:50:00,160.16,160.22,160.15,160.18,703.0,138.7581,138.8101,138.7495,138.7755,703.0
2018-03-12 12:55:00,160.13,160.18,160.06,160.06,1957.0,138.7321,138.7755,138.6715,138.6715,1957.0
2018-03-12 13:00:00,160.11,160.34,160.11,160.33,2038.0,138.7148,138.9141,138.7148,138.9054,2038.0
2018-03-12 13:05:00,160.27,160.4,160.27,160.35,5262.0,138.8534,138.9661,138.8534,138.9227,5262.0
2018-03-12 13:10:00,160.31,160.4,160.27,160.3,8334.0,138.8881,138.9661,138.8534,138.8794,8334.0
2018-03-12 13:15:00,160.34,160.43,160.28,160.43,5228.0,138.9141,138.992,138.8621,138.992,5228.0
2018-03-12 13:20:00,160.52,160.65,160.52,160.65,800.0,139.07,139.1826,139.07,139.1826,800.0
2018-03-12 13:25:00,160.61,160.67,160.56,160.67,3395.0,139.148,139.2,139.1047,139.2,3395.0
2018-03-12 13:30:00,160.66,160.82,160.66,160.82,1500.0,139.1913,139.3299,139.1913,139.3299,1500.0
2018-03-12 13:35:00,160.82,160.88,160.74,160.8,6500.0,139.3299,139.3819,139.2606,139.3126,6500.0
2018-03-12 13:40:00,160.75,160.87,160.71,160.84,2283.0,139.2693,139.3732,139.2346,139.3473,2283.0
2018-03-12 13:45:00,160.81,161.06,160.8,160.95,4334.0,139.3213,139.5379,139.3126,139.4426,4334.0
2018-03-12 13:50:00,161.05,161.05,160.79,160.79,3029.0,139.5292,139.5292,139.3039,139.3039,3029.0
2018-03-12 13:55:00,160.73,160.9,160.73,160.79,3816.0,139.252,139.3992,139.252,139.3039,3816.0
2018-03-12 14:00:00,160.78,160.87,160.73,160.79,3010.0,139.2953,139.3732,139.252,139.3039,3010.0
2018-03-12 14:05:00,160.79,160.81,160.53,160.53,3836.0,139.3039,139.3213,139.0787,139.0787,3836.0
2018-03-12 14:10:00,160.51,160.53,160.16,160.24,3091.0,139.0614,139.0787,138.7581,138.8274,3091.0
2018-03-12 14:15:00,160.23,160.23,159.89,160.03,7362.0,138.8188,138.8188,138.5242,138.6455,7362.0
2018-03-12 14:20:00,160.0,160.04,159.92,159.96,3412.0,138.6195,138.6542,138.5502,138.5848,3412.0
2018-03-12 14:25:00,159.95,160.03,159.81,159.81,5635.0,138.5762,138.6455,138.4549,138.4549,5635.0
2018-03-12 14:30:00,159.85,159.92,159.82,159.89,1301.0,138.4895,138.5502,138.4636,138.5242,1301.0
2018-03-12 14:35:00,159.93,159.93,159.79,159.88,3905.0,138.5589,138.5589,138.4376,138.5155,3905.0
2018-03-12 14:40:00,159.8,159.8,159.54,159.59,523.0,138.4462,138.4462,138.221,138.2643,523.0
2018-03-12 14:45:00,159.61,159.62,159.41,159.42,3127.0,138.2816,138.2903,138.1083,138.117,3127.0
2018-03-12 14:50:00,159.39,159.65,159.39,159.51,54210.0,138.091,138.3163,138.091,138.195,54210.0
2018-03-12 14:55:00,159.47,159.67,159.47,159.49,4824.0,138.1603,138.3336,138.1603,138.1777,4824.0
2018-03-12 15:00:00,159.58,159.64,159.57,159.63,1800.0,138.2556,138.3076,138.247,138.2989,1800.0
2018-03-12 15:05:00,159.69,159.83,159.69,159.78,1200.0,138.3509,138.4722,138.3509,138.4289,1200.0
2018-03-12 15:10:00,159.81,159.89,159.79,159.79,4657.0,138.4549,138.5242,138.4376,138.4376,4657.0
2018-03-12 15:15:00,159.82,159.84,159.71,159.79,3625.0,138.4636,138.4809,138.3683,138.4376,3625.0
2018-03-12 15:20:00,159.83,160.05,159.77,159.99,7477.0,138.4722,138.6628,138.4202,138.6108,7477.0
2018-03-12 15:25:00,159.93,160.02,159.9,160.02,4300.0,138.5589,138.6368,138.5329,138.6368,4300.0
2018-03-12 15:30:00,159.96,160.12,159.94,160.12,5957.0,138.5848,138.7235,138.5675,138.7235,5957.0
2018-03-12 15:35:00,160.15,160.16,160.01,160.01,3995.0,138.7495,138.7581,138.6282,138.6282,3995.0
2018-03-12 15:40:00,160.06,160.2,160.01,160.19,8013.0,138.6715,138.7928,138.6282,138.7841,8013.0
2018-03-12 15:45:00,160.27,160.58,160.27,160.56,11148.0,138.8534,139.122,138.8534,139.1047,11148.0
2018-03-12 15:50:00,160.52,160.55,160.11,160.19,10493.0,139.07,139.096,138.7148,138.7841,10493.0
2018-03-12 15:55:00,160.15,160.26,159.87,159.9,30142.0,138.7495,138.8448,138.5069,138.5329,30142.0
2018-03-13 09:30:00,160.84,160.84,159.9,160.7,7698.0,139.3473,139.3473,138.5329,139.226,7698.0
2018-03-13 09:35:00,160.79,160.79,160.29,160.62,1740.0,139.3039,139.3039,138.8708,139.1567,1740.0
2018-03-13 09:40:00,160.66,161.04,160.66,160.96,1000.0,139.1913,139.5205,139.1913,139.4512,1000.0
2018-03-13 09:45:00,160.98,161.39,160.91,161.33,6612.0,139.4685,139.8238,139.4079,139.7718,6612.0
2018-03-13 09:50:00,161.37,161.52,161.16,161.31,6400.0,139.8064,139.9364,139.6245,139.7545,6400.0
2018-03-13 09:55:00,161.36,161.52,161.19,161.19,1900.0,139.7978,139.9364,139.6505,139.6505,1900.0
2018-03-13 10:00:00,161.21,161.21,160.67,161.01,10275.0,139.6678,139.6678,139.2,139.4945,10275.0
2018-03-13 10:05:00,160.83,160.83,160.67,160.72,1000.0,139.3386,139.3386,139.2,139.2433,1000.0
2018-03-13 10:10:00,160.65,160.81,160.55,160.64,2311.0,139.1826,139.3213,139.096,139.174,2311.0
2018-03-13 10:15:00,160.64,160.91,160.64,160.91,3410.0,139.174,139.4079,139.174,139.4079,3410.0
2018-03-13 10:20:00,160.96,160.96,160.83,160.87,4400.0,139.4512,139.4512,139.3386,139.3732,4400.0
2018-03-13 10:25:00,160.86,160.88,160.55,160.65,35337.0,139.3646,139.3819,139.096,139.1826,35337.0
2018-03-13 10:30:00,160.65,160.72,160.38,160.61,36389.0,139.1826,139.2433,138.9487,139.148,36389.0
2018-03-13 10:35:00,160.49,160.7,160.49,160.65,4896.0,139.044,139.226,139.044,139.1826,4896.0
2018-03-13 10:40:00,160.65,160.93,160.57,160.93,3254.0,139.1826,139.4252,139.1133,139.4252,3254.0
2018-03-13 10:45:00,160.95,161.26,160.9,161.2,9413.0,139.4426,139.7111,139.3992,139.6592,9413.0
2018-03-13 10:50:00,161.12,161.14,160.77,160.84,3322.0,139.5898,139.6072,139.2866,139.3473,3322.0
2018-03-13 10:55:00,160.74,160.74,160.27,160.27,4209.0,139.2606,139.2606,138.8534,138.8534,4209.0
2018-03-13 11:00:00,160.45,160.45,160.04,160.31,8389.0,139.0094,139.0094,138.6542,138.8881,8389.0
2018-03-13 11:05:00,160.39,160.4,160.07,160.31,3392.0,138.9574,138.9661,138.6802,138.8881,3392.0
2018-03-13 11:10:00,160.26,160.36,160.17,160.17,2873.0,138.8448,138.9314,138.7668,138.7668,2873.0
2018-03-13 11:15:00,160.16,160.16,159.73,159.95,2117.0,138.7581,138.7581,138.3856,138.5762,2117.0
2018-03-13 11:20:00,159.97,160.17,159.77,159.83,3000.0,138.5935,138.7668,138.4202,138.4722,3000.0
2018-03-13 11:25:00,159.79,159.89,159.57,159.89,2200.0,138.4376,138.5242,138.247,138.5242,2200.0
2018-03-13 11:30:00,160.01,160.09,159.62,159.62,2609.0,138.6282,138.6975,138.2903,138.2903,2609.0
2018-03-13 11:35:00,159.71,159.71,159.42,159.65,12800.0,138.3683,138.3683,138.117,138.3163,12800.0
2018-03-13 11:40:00,159.69,159.82,159.65,159.65,10200.0,138.3509,138.4636,138.3163,138.3163,10200.0
2018-03-13 11:45:00,159.65,159.96,159.6,159.88,7340.0,138.3163,138.5848,138.273,138.5155,7340.0
2018-03-13 11:50:00,159.86,159.86,159.65,159.73,8302.0,138.4982,138.4982,138.3163,138.3856,8302.0
2018-03-13 11:55:00,159.69,159.71,159.42,159.42,8513.0,138.3509,138.3683,138.117,138.117,8513.0
2018-03-13 12:00:00,159.38,159.43,158.84,158.84,5352.0,138.0824,138.1257,137.6145,137.6145,5352.0
2018-03-13 12:05:00,158.92,159.01,158.76,158.97,4704.0,137.6838,137.7618,137.5452,137.7271,4704.0
2018-03-13 12:10:00,158.9,158.96,158.74,158.74,1796.0,137.6665,137.7185,137.5279,137.5279,1796.0
2018-03-13 12:15:00,158.74,159.12,158.74,159.11,3757.0,137.5279,137.8571,137.5279,137.8484,3757.0
2018-03-13 12:20:00,159.12,159.12,158.89,158.89,2802.0,137.8571,137.8571,137.6578,137.6578,2802.0
2018-03-13 12:25:00,158.92,158.99,158.88,158.99,1980.0,137.6838,137.7445,137.6492,137.7445,1980.0
2018-03-13 12:30:00,159.09,159.35,159.06,159.25,2900.0,137.8311,138.0564,137.8051,137.9697,2900.0
2018-03-13 12:35:00,159.17,159.42,159.16,159.35,2300.0,137.9004,138.117,137.8918,138.0564,2300.0
2018-03-13 12:40:00,159.3,159.35,159.25,159.35,3200.0,138.013,138.0564,137.9697,138.0564,3200.0
2018-03-13 12:45:00,159.4,159.66,159.4,159.66,1710.0,138.0997,138.3249,138.0997,138.3249,1710.0
2018-03-13 12:50:00,159.57,159.83,159.57,159.68,5511.0,138.247,138.4722,138.247,138.3423,5511.0
2018-03-13 12:55:00,159.75,159.8,159.68,159.68,2498.0,138.4029,138.4462,138.3423,138.3423,2498.0
2018-03-13 13:00:00,159.72,159.79,159.57,159.75,1700.0,138.3769,138.4376,138.247,138.4029,1700.0
2018-03-13 13:05:00,159.78,159.82,159.71,159.77,18200.0,138.4289,138.4636,138.3683,138.4202,18200.0
2018-03-13 13:10:00,159.75,160.0,159.75,159.94,2400.0,138.4029,138.6195,138.4029,138.5675,2400.0
2018-03-13 13:15:00,159.99,160.06,159.93,159.93,1900.0,138.6108,138.6715,138.5589,138.5589,1900.0
2018-03-13 13:20:00,159.93,159.99,159.85,159.96,3314.0,138.5589,138.6108,138.4895,138.5848,3314.0
2018-03-13 13:25:00,159.99,160.07,159.99,160.06,1300.0,138.6108,138.6802,138.6108,138.6715,1300.0
2018-03-13 13:30:00,160.09,160.1,159.94,159.94,5405.0,138.6975,138.7061,138.5675,138.5675,5405.0
2018-03-13 13:35:00,159.98,160.06,159.91,160.06,1656.0,138.6022,138.6715,138.5415,138.6715,1656.0
2018-03-13 13:40:00,159.99,160.06,159.76,159.76,2100.0,138.6108,138.6715,138.4116,138.4116,2100.0
2018-03-13 13:45:00,159.76,159.84,159.68,159.8,2800.0,138.4116,138.4809,138.3423,138.4462,2800.0
2018-03-13 13:50:00,159.7,159.89,159.68,159.81,4313.0,138.3596,138.5242,138.3423,138.4549,4313.0
2018-03-13 13:55:00,159.73,159.73,159.35,159.5,2700.0,138.3856,138.3856,138.0564,138.1863,2700.0
2018-03-13 14:00:00,159.48,159.51,159.37,159.43,1750.0,138.169,138.195,138.0737,138.1257,1750.0
2018-03-13 14:05:00,159.42,159.43,159.27,159.33,1643.0,138.117,138.1257,137.9871,138.039,1643.0
2018-03-13 14:10:00,159.35,159.35,158.99,158.99,2700.0,138.0564,138.0564,137.7445,137.7445,2700.0
2018-03-13 14:15:00,159.0,159.46,158.97,159.46,4956.0,137.7531,138.1517,137.7271,138.1517,4956.0
2018-03-13 14:20:00,159.38,159.45,159.28,159.4,4186.0,138.0824,138.143,137.9957,138.0997,4186.0
2018-03-13 14:25:00,159.44,159.49,159.31,159.31,2000.0,138.1343,138.1777,138.0217,138.0217,2000.0
2018-03-13 14:30:00,159.38,159.69,159.36,159.6,2574.0,138.0824,138.3509,138.065,138.273,2574.0
2018-03-13 14:35:00,159.55,159.55,159.3,159.44,1602.0,138.2296,138.2296,138.013,138.1343,1602.0
2018-03-13 14:40:00,159.35,159.36,159.08,159.08,2220.0,138.0564,138.065,137.8224,137.8224,2220.0
2018-03-13 14:45:00,159.1,159.32,159.1,159.1,2840.0,137.8398,138.0304,137.8398,137.8398,2840.0
2018-03-13 14:50:00,159.22,159.23,159.0,159.04,2100.0,137.9437,137.9524,137.7531,137.7878,2100.0
2018-03-13 14:55:00,158.99,159.02,158.9,159.02,3405.0,137.7445,137.7705,137.6665,137.7705,3405.0
2018-03-13 15:00:00,159.08,159.17,158.68,158.73,10421.0,137.8224,137.9004,137.4759,137.5192,10421.0
2018-03-13 15:05:00,158.78,158.99,158.75,158.99,10699.0,137.5625,137.7445,137.5365,137.7445,10699.0
2018-03-13 15:10:00,159.03,159.1,158.9,159.06,10258.0,137.7791,137.8398,137.6665,137.8051,10258.0
2018-03-13 15:15:00,159.05,159.14,158.86,158.98,10980.0,137.7965,137.8744,137.6318,137.7358,10980.0
2018-03-13 15:20:00,159.02,159.02,158.69,158.81,9990.0,137.7705,137.7705,137.4846,137.5885,9990.0
2018-03-13 15:25:00,158.73,158.91,158.68,158.75,7820.0,137.5192,137.6752,137.4759,137.5365,7820.0
2018-03-13 15:30:00,158.82,158.99,158.78,158.93,14006.0,137.5972,137.7445,137.5625,137.6925,14006.0
2018-03-13 15:35:00,158.9,158.9,158.45,158.48,20149.0,137.6665,137.6665,137.2766,137.3026,20149.0
2018-03-13 15:40:00,158.52,158.62,158.34,158.52,9761.0,137.3373,137.4239,137.1813,137.3373,9761.0
2018-03-13 15:45:00,158.48,158.5,158.35,158.41,15002.0,137.3026,137.3199,137.19,137.242,15002.0
2018-03-13 15:50:00,158.44,158.98,158.44,158.83,17046.0,137.268,137.7358,137.268,137.6058,17046.0
2018-03-13 15:55:00,158.83,159.24,158.71,158.88,83289.0,137.6058,137.9611,137.5019,137.6492,83289.0
2018-03-14 09:30:00,159.99,159.99,159.11,159.11,7199.0,138.6108,138.6108,137.8484,137.8484,7199.0
2018-03-14 09:35:00,158.92,158.92,158.43,158.43,1570.0,137.6838,137.6838,137.2593,137.2593,1570.0
2018-03-14 09:40:00,158.44,158.73,158.39,158.4,12951.0,137.268,137.5192,137.2246,137.2333,12951.0
2018-03-14 09:45:00,158.35,158.55,158.33,158.5,7900.0,137.19,137.3633,137.1727,137.3199,7900.0
2018-03-14 09:50:00,158.47,159.11,158.46,158.98,2356.0,137.294,137.8484,137.2853,137.7358,2356.0
2018-03-14 09:55:00,159.02,159.02,158.84,159.01,2900.0,137.7705,137.7705,137.6145,137.7618,2900.0
2018-03-14 10:00:00,159.0,159.16,159.0,159.0,2805.0,137.7531,137.8918,137.7531,137.7531,2805.0
2018-03-14 10:05:00,159.03,159.14,158.92,158.92,6468.0,137.7791,137.8744,137.6838,137.6838,6468.0
2018-03-14 10:10:00,158.85,158.86,158.43,158.43,5406.0,137.6232,137.6318,137.2593,137.2593,5406.0
2018-03-14 10:15:00,158.27,158.72,158.21,158.22,5502.0,137.1207,137.5105,137.0687,137.0774,5502.0
2018-03-14 10:20:00,158.22,158.53,158.19,158.43,4100.0,137.0774,137.3459,137.0514,137.2593,4100.0
2018-03-14 10:25:00,158.41,158.41,158.17,158.24,1841.0,137.242,137.242,137.034,137.0947,1841.0
2018-03-14 10:30:00,158.18,158.45,158.15,158.36,4660.0,137.0427,137.2766,137.0167,137.1987,4660.0
2018-03-14 10:35:00,158.34,158.34,158.19,158.29,3012.0,137.1813,137.1813,137.0514,137.138,3012.0
2018-03-14 10:40:00,158.41,158.55,158.41,158.45,3766.0,137.242,137.3633,137.242,137.2766,3766.0
2018-03-14 10:45:00,158.56,158.66,158.5,158.54,4611.0,137.3719,137.4586,137.3199,137.3546,4611.0
2018-03-14 10:50:00,158.49,158.57,158.43,158.53,2800.0,137.3113,137.3806,137.2593,137.3459,2800.0
2018-03-14 10:55:00,158.57,158.69,158.51,158.6,7400.0,137.3806,137.4846,137.3286,137.4066,7400.0
2018-03-14 11:00:00,158.73,158.74,158.43,158.44,1846.0,137.5192,137.5279,137.2593,137.268,1846.0
2018-03-14 11:05:00,158.48,158.48,158.32,158.39,2901.0,137.3026,137.3026,137.164,137.2246,2901.0
2018-03-14 11:10:00,158.31,158.36,158.1,158.15,4149.0,137.1553,137.1987,136.9734,137.0167,4149.0
2018-03-14 11:15:00,158.19,158.26,158.03,158.03,2000.0,137.0514,137.112,136.9128,136.9128,2000.0
2018-03-14 11:20:00,158.12,158.14,157.91,157.99,7660.0,136.9907,137.0081,136.8088,136.8781,7660.0
2018-03-14 11:25:00,158.11,158.26,158.11,158.26,2017.0,136.9821,137.112,136.9821,137.112,2017.0
2018-03-14 11:30:00,158.25,158.35,158.17,158.35,6200.0,137.1034,137.19,137.034,137.19,6200.0
2018-03-14 11:35:00,158.25,158.25,157.26,157.55,5811.0,137.1034,137.1034,136.2456,136.4969,5811.0
2018-03-14 11:40:00,157.45,157.67,157.33,157.67,3022.0,136.4103,136.6009,136.3063,136.6009,3022.0
2018-03-14 11:45:00,157.7,157.7,157.28,157.29,3184.0,136.6268,136.6268,136.263,136.2716,3184.0
2018-03-14 11:50:00,157.27,157.93,157.27,157.76,7497.0,136.2543,136.8261,136.2543,136.6788,7497.0
2018-03-14 11:55:00,157.84,157.93,157.4,157.49,6251.0,136.7481,136.8261,136.3669,136.4449,6251.0
2018-03-14 12:00:00,157.56,157.72,157.3,157.63,4124.0,136.5056,136.6442,136.2803,136.5662,4124.0
2018-03-14 12:05:00,157.63,157.63,157.23,157.23,1704.0,136.5662,136.5662,136.2197,136.2197,1704.0
2018-03-14 12:10:00,157.22,157.39,157.21,157.25,3100.0,136.211,136.3583,136.2023,136.237,3100.0
2018-03-14 12:15:00,157.33,157.87,157.33,157.75,3152.0,136.3063,136.7741,136.3063,136.6702,3152.0
2018-03-14 12:20:00,157.77,157.77,157.57,157.58,2790.0,136.6875,136.6875,136.5142,136.5229,2790.0
2018-03-14 12:25:00,157.61,157.63,157.53,157.63,1100.0,136.5489,136.5662,136.4796,136.5662,1100.0
2018-03-14 12:30:00,157.65,157.81,157.63,157.8,1724.0,136.5835,136.7221,136.5662,136.7135,1724.0
2018-03-14 12:35:00,157.86,157.96,157.85,157.9,3270.0,136.7655,136.8521,136.7568,136.8001,3270.0
2018-03-14 12:40:00,157.92,158.08,157.9,157.91,4089.0,136.8175,136.9561,136.8001,136.8088,4089.0
2018-03-14 12:45:00,157.84,158.1,157.77,157.9,5524.0,136.7481,136.9734,136.6875,136.8001,5524.0
2018-03-14 12:50:00,157.84,157.84,157.7,157.82,1300.0,136.7481,136.7481,136.6268,136.7308,1300.0
2018-03-14 12:55:00,157.8,157.8,157.59,157.79,2373.0,136.7135,136.7135,136.5315,136.7048,2373.0
2018-03-14 13:00:00,157.62,157.65,157.42,157.5,1406.0,136.5575,136.5835,136.3843,136.4536,1406.0
2018-03-14 13:05:00,157.57,157.59,157.53,157.53,1834.0,136.5142,136.5315,136.4796,136.4796,1834.0
2018-03-14 13:10:00,157.5,157.5,157.4,157.4,3491.0,136.4536,136.4536,136.3669,136.3669,3491.0
2018-03-14 13:15:00,157.35,157.56,157.35,157.56,1700.0,136.3236,136.5056,136.3236,136.5056,1700.0
2018-03-14 13:20:00,157.63,157.71,157.63,157.71,783.0,136.5662,136.6355,136.5662,136.6355,783.0
2018-03-14 13:25:00,157.77,157.77,157.41,157.41,3377.0,136.6875,136.6875,136.3756,136.3756,3377.0
2018-03-14 13:30:00,157.51,157.8,157.45,157.8,2303.0,136.4622,136.7135,136.4103,136.7135,2303.0
2018-03-14 13:35:00,157.96,157.97,157.86,157.94,1900.0,136.8521,136.8608,136.7655,136.8348,1900.0
2018-03-14 13:40:00,157.95,158.03,157.95,157.96,924.0,136.8434,136.9128,136.8434,136.8521,924.0
2018-03-14 13:45:00,158.05,158.19,158.05,158.12,2200.0,136.9301,137.0514,136.9301,136.9907,2200.0
2018-03-14 13:50:00,158.19,158.42,158.06,158.29,4197.0,137.0514,137.2506,136.9387,137.138,4197.0
2018-03-14 13:55:00,158.28,158.29,158.14,158.21,3026.0,137.1293,137.138,137.0081,137.0687,3026.0
2018-03-14 14:00:00,158.25,158.25,157.8,157.8,3505.0,137.1034,137.1034,136.7135,136.7135,3505.0
2018-03-14 14:05:00,157.84,158.05,157.76,158.01,6423.0,136.7481,136.9301,136.6788,136.8954,6423.0
2018-03-14 14:10:00,157.93,158.04,157.78,157.83,8265.0,136.8261,136.9214,136.6962,136.7395,8265.0
2018-03-14 14:15:00,157.81,157.87,157.7,157.7,37331.0,136.7221,136.7741,136.6268,136.6268,37331.0
2018-03-14 14:20:00,157.76,157.82,157.61,157.75,1721.0,136.6788,136.7308,136.5489,136.6702,1721.0
2018-03-14 14:25:00,157.74,157.74,157.46,157.47,1904.0,136.6615,136.6615,136.4189,136.4276,1904.0
2018-03-14 14:30:00,157.45,157.63,157.45,157.63,4319.0,136.4103,136.5662,136.4103,136.5662,4319.0
2018-03-14 14:35:00,157.58,157.66,157.03,157.04,3768.0,136.5229,136.5922,136.0464,136.055,3768.0
2018-03-14 14:40:00,157.08,157.15,156.77,156.77,2849.0,136.0897,136.1503,135.8211,135.8211,2849.0
2018-03-14 14:45:00,156.76,157.11,156.66,157.11,2015.0,135.8125,136.1157,135.7258,136.1157,2015.0
2018-03-14 14:50:00,157.01,157.21,156.97,157.09,1755.0,136.0291,136.2023,135.9944,136.0984,1755.0
2018-03-14 14:55:00,157.02,157.37,157.01,157.26,3434.0,136.0377,136.3409,136.0291,136.2456,3434.0
2018-03-14 15:00:00,157.29,157.29,157.09,157.1,2000.0,136.2716,136.2716,136.0984,136.107,2000.0
2018-03-14 15:05:00,157.11,157.13,156.95,156.95,2986.0,136.1157,136.133,135.9771,135.9771,2986.0
2018-03-14 15:10:00,156.89,156.89,156.65,156.82,4199.0,135.9251,135.9251,135.7172,135.8644,4199.0
2018-03-14 15:15:00,156.89,157.21,156.73,156.8,4743.0,135.9251,136.2023,135.7865,135.8471,4743.0
2018-03-14 15:20:00,156.78,157.09,156.63,157.09,3846.0,135.8298,136.0984,135.6998,136.0984,3846.0
2018-03-14 15:25:00,156.96,156.96,156.7,156.7,1868.0,135.9857,135.9857,135.7605,135.7605,1868.0
2018-03-14 15:30:00,156.78,156.84,156.59,156.59,5556.0,135.8298,135.8818,135.6652,135.6652,5556.0
2018-03-14 15:35:00,156.62,156.82,156.62,156.81,5229.0,135.6912,135.8644,135.6912,135.8558,5229.0
2018-03-14 15:40:00,156.73,156.78,156.58,156.74,9133.0,135.7865,135.8298,135.6565,135.7951,9133.0
2018-03-14 15:45:00,156.73,157.05,156.7,157.05,6191.0,135.7865,136.0637,135.7605,136.0637,6191.0
2018-03-14 15:50:00,157.02,157.03,156.77,157.03,10483.0,136.0377,136.0464,135.8211,136.0464,10483.0
2018-03-14 15:55:00,156.96,157.01,156.82,157.0,23531.0,135.9857,136.0291,135.8644,136.0204,23531.0
2018-03-15 09:30:00,157.32,157.32,156.76,157.07,8453.0,136.2976,136.2976,135.8125,136.081,8453.0
2018-03-15 09:35:00,157.06,157.11,157.03,157.11,400.0,136.0724,136.1157,136.0464,136.1157,400.0
2018-03-15 09:40:00,156.94,157.28,156.77,157.28,2558.0,135.9684,136.263,135.8211,136.263,2558.0
2018-03-15 09:45:00,157.3,157.3,156.71,156.79,2768.0,136.2803,136.2803,135.7691,135.8385,2768.0
2018-03-15 09:50:00,156.71,157.19,156.61,156.93,4328.0,135.7691,136.185,135.6825,135.9597,4328.0
2018-03-15 09:55:00,157.05,157.05,156.58,156.58,3295.0,136.0637,136.0637,135.6565,135.6565,3295.0
2018-03-15 10:00:00,156.67,157.13,156.59,157.13,4948.0,135.7345,136.133,135.6652,136.133,4948.0
2018-03-15 10:05:00,157.09,157.27,157.0,157.24,4700.0,136.0984,136.2543,136.0204,136.2283,4700.0
2018-03-15 10:10:00,157.5,157.59,157.41,157.5,3516.0,136.4536,136.5315,136.3756,136.4536,3516.0
2018-03-15 10:15:00,157.42,157.54,157.34,157.36,3800.0,136.3843,136.4882,136.315,136.3323,3800.0
2018-03-15 10:20:00,157.36,157.48,157.3,157.41,2370.0,136.3323,136.4362,136.2803,136.3756,2370.0
2018-03-15 10:25:00,157.38,157.49,157.26,157.43,4400.0,136.3496,136.4449,136.2456,136.3929,4400.0
2018-03-15 10:30:00,157.43,157.52,157.13,157.13,1800.0,136.3929,136.4709,136.133,136.133,1800.0
2018-03-15 10:35:00,157.17,157.23,156.94,156.95,5115.0,136.1677,136.2197,135.9684,135.9771,5115.0
2018-03-15 10:40:00,156.91,157.03,156.91,156.92,3300.0,135.9424,136.0464,135.9424,135.9511,3300.0
2018-03-15 10:45:00,156.86,157.18,156.81,157.17,11600.0,135.8991,136.1763,135.8558,136.1677,11600.0
2018-03-15 10:50:00,157.11,157.21,157.03,157.12,4401.0,136.1157,136.2023,136.0464,136.1244,4401.0
2018-03-15 10:55:00,157.13,157.15,156.92,156.92,8858.0,136.133,136.1503,135.9511,135.9511,8858.0
2018-03-15 11:00:00,156.94,157.28,156.93,157.28,5675.0,135.9684,136.263,135.9597,136.263,5675.0
2018-03-15 11:05:00,157.29,157.29,157.16,157.27,2800.0,136.2716,136.2716,136.159,136.2543,2800.0
2018-03-15 11:10:00,157.27,157.37,157.21,157.26,8900.0,136.2543,136.3409,136.2023,136.2456,8900.0
2018-03-15 11:15:00,157.25,157.33,157.25,157.32,4700.0,136.237,136.3063,136.237,136.2976,4700.0
2018-03-15 11:20:00,157.37,157.5,157.3,157.43,7092.0,136.3409,136.4536,136.2803,136.3929,7092.0
2018-03-15 11:25:00,157.38,157.57,157.34,157.39,5521.0,136.3496,136.5142,136.315,136.3583,5521.0
2018-03-15 11:30:00,157.47,157.55,157.42,157.49,2800.0,136.4276,136.4969,136.3843,136.4449,2800.0
2018-03-15 11:35:00,157.43,157.53,157.41,157.47,4904.0,136.3929,136.4796,136.3756,136.4276,4904.0
2018-03-15 11:40:00,157.52,157.52,157.17,157.18,2604.0,136.4709,136.4709,136.1677,136.1763,2604.0
2018-03-15 11:45:00,157.2,157.22,156.98,157.06,5520.0,136.1937,136.211,136.0031,136.0724,5520.0
2018-03-15 11:50:00,157.02,157.05,156.67,156.67,9396.0,136.0377,136.0637,135.7345,135.7345,9396.0
2018-03-15 11:55:00,156.74,156.79,156.58,156.79,11363.0,135.7951,135.8385,135.6565,135.8385,11363.0
2018-03-15 12:00:00,156.81,156.9,156.76,156.85,7122.0,135.8558,135.9338,135.8125,135.8904,7122.0
2018-03-15 12:05:00,156.89,157.04,156.89,156.93,1800.0,135.9251,136.055,135.9251,135.9597,1800.0
2018-03-15 12:10:00,156.89,156.89,156.71,156.72,4500.0,135.9251,135.9251,135.7691,135.7778,4500.0
2018-03-15 12:15:00,156.72,156.74,156.43,156.48,3500.0,135.7778,135.7951,135.5266,135.5699,3500.0
2018-03-15 12:20:00,156.43,156.54,156.39,156.53,5045.0,135.5266,135.6219,135.4919,135.6132,5045.0
2018-03-15 12:25:00,156.54,156.63,156.38,156.38,4431.0,135.6219,135.6998,135.4832,135.4832,4431.0
2018-03-15 12:30:00,156.43,156.43,156.18,156.18,5107.0,135.5266,135.5266,135.31,135.31,5107.0
2018-03-15 12:35:00,156.22,156.51,156.21,156.5,1800.0,135.3446,135.5959,135.336,135.5872,1800.0
2018-03-15 12:40:00,156.51,156.56,156.42,156.44,4595.0,135.5959,135.6392,135.5179,135.5352,4595.0
2018-03-15 12:45:00,156.41,156.45,156.22,156.26,2456.0,135.5092,135.5439,135.3446,135.3793,2456.0
2018-03-15 12:50:00,156.24,156.45,156.17,156.41,5322.0,135.3619,135.5439,135.3013,135.5092,5322.0
2018-03-15 12:55:00,156.33,156.33,156.16,156.29,4370.0,135.4399,135.4399,135.2926,135.4053,4370.0
2018-03-15 13:00:00,156.2,156.29,156.07,156.07,3800.0,135.3273,135.4053,135.2147,135.2147,3800.0
2018-03-15 13:05:00,156.08,156.12,156.02,156.12,2118.0,135.2233,135.258,135.1713,135.258,2118.0
2018-03-15 13:10:00,156.11,156.19,155.94,155.94,5170.0,135.2493,135.3186,135.102,135.102,5170.0
2018-03-15 13:15:00,155.94,155.95,155.56,155.56,8942.0,135.102,135.1107,134.7728,134.7728,8942.0
2018-03-15 13:20:00,155.56,155.72,155.46,155.6,5954.0,134.7728,134.9114,134.6862,134.8075,5954.0
2018-03-15 13:25:00,155.75,155.84,155.7,155.72,2400.0,134.9374,135.0154,134.8941,134.9114,2400.0
2018-03-15 13:30:00,155.72,155.92,155.71,155.77,3757.0,134.9114,135.0847,134.9028,134.9548,3757.0
2018-03-15 13:35:00,155.81,155.85,155.73,155.8,2965.0,134.9894,135.0241,134.9201,134.9807,2965.0
2018-03-15 13:40:00,155.8,155.88,155.65,155.65,5482.0,134.9807,135.0501,134.8508,134.8508,5482.0
2018-03-15 13:45:00,155.65,155.67,155.16,155.31,15879.0,134.8508,134.8681,134.4263,134.5562,15879.0
2018-03-15 13:50:00,155.32,155.44,155.15,155.44,5100.0,134.5649,134.6688,134.4176,134.6688,5100.0
2018-03-15 13:55:00,155.4,155.4,155.14,155.15,11584.0,134.6342,134.6342,134.4089,134.4176,11584.0
2018-03-15 14:00:00,155.12,155.28,155.04,155.24,7099.0,134.3916,134.5302,134.3223,134.4956,7099.0
2018-03-15 14:05:00,155.25,155.3,155.08,155.28,8302.0,134.5042,134.5476,134.357,134.5302,8302.0
2018-03-15 14:10:00,155.4,155.6,155.37,155.55,4929.0,134.6342,134.8075,134.6082,134.7641,4929.0
2018-03-15 14:15:00,155.53,155.92,155.53,155.83,5436.0,134.7468,135.0847,134.7468,135.0067,5436.0
2018-03-15 14:20:00,155.89,155.89,155.48,155.57,16434.0,135.0587,135.0587,134.7035,134.7815,16434.0
2018-03-15 14:25:00,155.55,155.62,155.47,155.5,27413.0,134.7641,134.8248,134.6948,134.7208,27413.0
2018-03-15 14:30:00,155.53,155.66,155.47,155.66,14088.0,134.7468,134.8595,134.6948,134.8595,14088.0
2018-03-15 14:35:00,155.69,155.87,155.64,155.67,3613.0,134.8854,135.0414,134.8421,134.8681,3613.0
2018-03-15 14:40:00,155.73,155.87,155.49,155.56,3165.0,134.9201,135.0414,134.7122,134.7728,3165.0
2018-03-15 14:45:00,155.44,155.53,155.29,155.29,3466.0,134.6688,134.7468,134.5389,134.5389,3466.0
2018-03-15 14:50:00,155.21,155.23,155.07,155.2,2488.0,134.4696,134.4869,134.3483,134.4609,2488.0
2018-03-15 14:55:00,155.27,155.51,155.22,155.51,4539.0,134.5216,134.7295,134.4782,134.7295,4539.0
2018-03-15 15:00:00,155.44,155.53,155.42,155.44,2473.0,134.6688,134.7468,134.6515,134.6688,2473.0
2018-03-15 15:05:00,155.41,155.48,155.25,155.36,4497.0,134.6429,134.7035,134.5042,134.5995,4497.0
2018-03-15 15:10:00,155.4,155.4,155.16,155.21,5537.0,134.6342,134.6342,134.4263,134.4696,5537.0
2018-03-15 15:15:00,155.22,155.31,155.05,155.2,9192.0,134.4782,134.5562,134.331,134.4609,9192.0
2018-03-15 15:20:00,155.23,155.62,155.22,155.59,6457.0,134.4869,134.8248,134.4782,134.7988,6457.0
2018-03-15 15:25:00,155.58,155.7,155.56,155.7,3741.0,134.7901,134.8941,134.7728,134.8941,3741.0
2018-03-15 15:30:00,155.73,155.76,155.52,155.6,7375.0,134.9201,134.9461,134.7382,134.8075,7375.0
2018-03-15 15:35:00,155.68,155.76,155.47,155.47,7085.0,134.8768,134.9461,134.6948,134.6948,7085.0
2018-03-15 15:40:00,155.44,155.54,155.39,155.39,3866.0,134.6688,134.7555,134.6255,134.6255,3866.0
2018-03-15 15:45:00,155.44,155.67,155.38,155.56,7670.0,134.6688,134.8681,134.6169,134.7728,7670.0
2018-03-15 15:50:00,155.56,155.59,155.46,155.46,12539.0,134.7728,134.7988,134.6862,134.6862,12539.0
2018-03-15 15:55:00,155.5,155.5,155.36,155.39,39617.0,134.7208,134.7208,134.5995,134.6255,39617.0
2018-03-16 09:30:00,155.55,155.59,155.2,155.2,101211.0,134.7641,134.7988,134.4609,134.4609,101211.0
2018-03-16 09:35:00,155.19,156.27,155.19,156.19,10279.0,134.4523,135.3879,134.4523,135.3186,10279.0
2018-03-16 09:40:00,156.18,156.65,155.76,156.35,18641.0,135.31,135.7172,134.9461,135.4572,18641.0
2018-03-16 09:45:00,156.34,156.7,155.77,156.55,24973.0,135.4486,135.7605,134.9548,135.6305,24973.0
2018-03-16 09:50:00,156.48,156.65,156.08,156.23,7692.0,135.5699,135.7172,135.2233,135.3533,7692.0
2018-03-16 09:55:00,156.09,156.29,156.08,156.19,4197.0,135.232,135.4053,135.2233,135.3186,4197.0
2018-03-16 10:00:00,156.11,156.48,156.1,156.46,15010.0,135.2493,135.5699,135.2407,135.5525,15010.0
2018-03-16 10:05:00,156.39,156.55,156.22,156.24,5902.0,135.4919,135.6305,135.3446,135.3619,5902.0
2018-03-16 10:10:00,156.24,156.54,156.22,156.54,8750.0,135.3619,135.6219,135.3446,135.6219,8750.0
2018-03-16 10:15:00,156.61,156.79,156.6,156.7,6200.0,135.6825,135.8385,135.6738,135.7605,6200.0
2018-03-16 10:20:00,156.76,157.06,156.71,156.81,19869.0,135.8125,136.0724,135.7691,135.8558,19869.0
2018-03-16 10:25:00,156.88,157.05,156.76,156.99,12256.0,135.9164,136.0637,135.8125,136.0117,12256.0
2018-03-16 10:30:00,157.05,157.11,156.93,156.94,3100.0,136.0637,136.1157,135.9597,135.9684,3100.0
2018-03-16 10:35:00,156.99,157.24,156.98,157.19,5220.0,136.0117,136.2283,136.0031,136.185,5220.0
2018-03-16 10:40:00,157.19,157.19,156.85,156.85,13950.0,136.185,136.185,135.8904,135.8904,13950.0
2018-03-16 10:45:00,157.0,157.07,156.87,157.0,11299.0,136.0204,136.081,135.9078,136.0204,11299.0
2018-03-16 10:50:00,157.03,157.38,156.97,157.3,24557.0,136.0464,136.3496,135.9944,136.2803,24557.0
2018-03-16 10:55:00,157.36,157.55,157.27,157.51,7700.0,136.3323,136.4969,136.2543,136.4622,7700.0
2018-03-16 11:00:00,157.44,157.7,157.38,157.7,6040.0,136.4016,136.6268,136.3496,136.6268,6040.0
2018-03-16 11:05:00,157.65,157.77,157.52,157.58,12286.0,136.5835,136.6875,136.4709,136.5229,12286.0
2018-03-16 11:10:00,157.57,157.64,157.36,157.37,9125.0,136.5142,136.5749,136.3323,136.3409,9125.0
2018-03-16 11:15:00,157.41,157.61,157.41,157.53,5101.0,136.3756,136.5489,136.3756,136.4796,5101.0
2018-03-16 11:20:00,157.56,157.57,157.45,157.53,2150.0,136.5056,136.5142,136.4103,136.4796,2150.0
2018-03-16 11:25:00,157.54,157.97,157.5,157.92,6087.0,136.4882,136.8608,136.4536,136.8175,6087.0
2018-03-16 11:30:00,157.98,158.5,157.92,158.5,10459.0,136.8694,137.3199,136.8175,137.3199,10459.0
2018-03-16 11:35:00,158.5,158.61,158.31,158.34,14721.0,137.3199,137.4152,137.1553,137.1813,14721.0
2018-03-16 11:40:00,158.26,158.31,158.18,158.31,1500.0,137.112,137.1553,137.0427,137.1553,1500.0
2018-03-16 11:45:00,158.21,158.22,158.14,158.22,2000.0,137.0687,137.0774,137.0081,137.0774,2000.0
2018-03-16 11:50:00,158.17,158.17,158.03,158.1,2496.0,137.034,137.034,136.9128,136.9734,2496.0
2018-03-16 11:55:00,158.01,158.01,157.87,157.87,2700.0,136.8954,136.8954,136.7741,136.7741,2700.0
2018-03-16 12:00:00,157.84,157.86,157.69,157.83,3884.0,136.7481,136.7655,136.6182,136.7395,3884.0
2018-03-16 12:05:00,157.81,157.82,157.5,157.55,7593.0,136.7221,136.7308,136.4536,136.4969,7593.0
2018-03-16 12:10:00,157.61,157.71,157.48,157.62,4400.0,136.5489,136.6355,136.4362,136.5575,4400.0
2018-03-16 12:15:00,157.64,157.69,157.59,157.59,4278.0,136.5749,136.6182,136.5315,136.5315,4278.0
2018-03-16 12:20:00,157.6,157.71,157.58,157.68,3268.0,136.5402,136.6355,136.5229,136.6095,3268.0
2018-03-16 12:25:00,157.67,157.91,157.67,157.78,1726.0,136.6009,136.8088,136.6009,136.6962,1726.0
2018-03-16 12:30:00,157.76,157.9,157.67,157.81,4524.0,136.6788,136.8001,136.6009,136.7221,4524.0
2018-03-16 12:35:00,157.91,158.01,157.87,157.93,2602.0,136.8088,136.8954,136.7741,136.8261,2602.0
2018-03-16 12:40:00,157.89,158.01,157.86,158.0,2673.0,136.7915,136.8954,136.7655,136.8868,2673.0
2018-03-16 12:45:00,157.93,157.94,157.78,157.81,3406.0,136.8261,136.8348,136.6962,136.7221,3406.0
2018-03-16 12:50:00,157.85,157.86,157.65,157.66,10700.0,136.7568,136.7655,136.5835,136.5922,10700.0
2018-03-16 12:55:00,157.59,157.71,157.54,157.71,3099.0,136.5315,136.6355,136.4882,136.6355,3099.0
2018-03-16 13:00:00,157.71,157.9,157.7,157.8,7268.0,136.6355,136.8001,136.6268,136.7135,7268.0
2018-03-16 13:05:00,157.88,157.88,157.73,157.73,1500.0,136.7828,136.7828,136.6528,136.6528,1500.0
2018-03-16 13:10:00,157.8,157.8,157.66,157.72,6082.0,136.7135,136.7135,136.5922,136.6442,6082.0
2018-03-16 13:15:00,157.7,157.7,157.63,157.68,1150.0,136.6268,136.6268,136.5662,136.6095,1150.0
2018-03-16 13:20:00,157.59,157.59,157.56,157.56,1099.0,136.5315,136.5315,136.5056,136.5056,1099.0
2018-03-16 13:25:00,157.51,157.53,157.41,157.43,17453.0,136.4622,136.4796,136.3756,136.3929,17453.0
2018-03-16 13:30:00,157.39,157.47,157.33,157.4,5048.0,136.3583,136.4276,136.3063,136.3669,5048.0
2018-03-16 13:35:00,157.4,157.4,157.29,157.29,2867.0,136.3669,136.3669,136.2716,136.2716,2867.0
2018-03-16 13:40:00,157.35,157.35,156.77,156.8,3072.0,136.3236,136.3236,135.8211,135.8471,3072.0
2018-03-16 13:45:00,156.79,156.88,156.64,156.7,9501.0,135.8385,135.9164,135.7085,135.7605,9501.0
2018-03-16 13:50:00,156.76,156.94,156.76,156.8,12154.0,135.8125,135.9684,135.8125,135.8471,12154.0
2018-03-16 13:55:00,156.78,156.85,156.71,156.79,5602.0,135.8298,135.8904,135.7691,135.8385,5602.0
2018-03-16 14:00:00,156.83,156.87,156.76,156.79,3336.0,135.8731,135.9078,135.8125,135.8385,3336.0
2018-03-16 14:05:00,156.76,156.88,156.61,156.63,7374.0,135.8125,135.9164,135.6825,135.6998,7374.0
2018-03-16 14:10:00,156.58,156.68,156.47,156.64,4355.0,135.6565,135.7431,135.5612,135.7085,4355.0
2018-03-16 14:15:00,156.69,156.7,156.61,156.67,3202.0,135.7518,135.7605,135.6825,135.7345,3202.0
2018-03-16 14:20:00,156.66,156.79,156.55,156.75,6230.0,135.7258,135.8385,135.6305,135.8038,6230.0
2018-03-16 14:25:00,156.75,156.76,156.63,156.68,3327.0,135.8038,135.8125,135.6998,135.7431,3327.0
2018-03-16 14:30:00,156.68,156.68,156.55,156.67,5653.0,135.7431,135.7431,135.6305,135.7345,5653.0
2018-03-16 14:35:00,156.73,156.8,156.73,156.75,3804.0,135.7865,135.8471,135.7865,135.8038,3804.0
2018-03-16 14:40:00,156.75,156.81,156.74,156.74,4803.0,135.8038,135.8558,135.7951,135.7951,4803.0
2018-03-16 14:45:00,156.69,156.73,156.55,156.63,4680.0,135.7518,135.7865,135.6305,135.6998,4680.0
2018-03-16 14:50:00,156.68,156.81,156.64,156.81,5605.0,135.7431,135.8558,135.7085,135.8558,5605.0
2018-03-16 14:55:00,156.79,156.89,156.79,156.81,6799.0,135.8385,135.9251,135.8385,135.8558,6799.0
2018-03-16 15:00:00,156.81,157.08,156.78,156.94,6590.0,135.8558,136.0897,135.8298,135.9684,6590.0
2018-03-16 15:05:00,156.93,157.03,156.93,157.02,4513.0,135.9597,136.0464,135.9597,136.0377,4513.0
2018-03-16 15:10:00,156.99,157.03,156.86,156.86,3900.0,136.0117,136.0464,135.8991,135.8991,3900.0
2018-03-16 15:15:00,156.95,156.95,156.86,156.91,5162.0,135.9771,135.9771,135.8991,135.9424,5162.0
2018-03-16 15:20:00,156.87,156.95,156.82,156.9,3261.0,135.9078,135.9771,135.8644,135.9338,3261.0
2018-03-16 15:25:00,156.9,157.45,156.89,157.42,7344.0,135.9338,136.4103,135.9251,136.3843,7344.0
2018-03-16 15:30:00,157.43,157.53,157.38,157.49,9681.0,136.3929,136.4796,136.3496,136.4449,9681.0
2018-03-16 15:35:00,157.51,157.55,157.42,157.51,4204.0,136.4622,136.4969,136.3843,136.4622,4204.0
2018-03-16 15:40:00,157.51,157.56,157.34,157.34,10923.0,136.4622,136.5056,136.315,136.315,10923.0
2018-03-16 15:45:00,157.3,157.4,157.25,157.4,9925.0,136.2803,136.3669,136.237,136.3669,9925.0
2018-03-16 15:50:00,157.43,157.52,157.38,157.49,18136.0,136.3929,136.4709,136.3496,136.4449,18136.0
2018-03-16 15:55:00,157.5,157.54,157.01,157.03,78254.0,136.4536,136.4882,136.0291,136.0464,78254.0
2018-03-19 09:30:00,156.79,156.79,156.21,156.21,7639.0,135.8385,135.8385,135.336,135.336,7639.0
2018-03-19 09:35:00,156.25,157.23,156.24,157.23,1898.0,135.3706,136.2197,135.3619,136.2197,1898.0
2018-03-19 09:40:00,157.09,157.09,156.39,156.48,2900.0,136.0984,136.0984,135.4919,135.5699,2900.0
2018-03-19 09:45:00,156.72,156.96,156.48,156.96,1875.0,135.7778,135.9857,135.5699,135.9857,1875.0
2018-03-19 09:50:00,156.85,157.03,156.74,157.03,2692.0,135.8904,136.0464,135.7951,136.0464,2692.0
2018-03-19 09:55:00,157.22,157.22,157.02,157.02,900.0,136.211,136.211,136.0377,136.0377,900.0
2018-03-19 10:00:00,157.06,157.33,156.94,157.02,13487.0,136.0724,136.3063,135.9684,136.0377,13487.0
2018-03-19 10:05:00,157.09,157.23,157.05,157.23,900.0,136.0984,136.2197,136.0637,136.2197,900.0
2018-03-19 10:10:00,157.34,157.46,157.24,157.3,2500.0,136.315,136.4189,136.2283,136.2803,2500.0
2018-03-19 10:15:00,157.38,157.43,157.0,157.01,1700.0,136.3496,136.3929,136.0204,136.0291,1700.0
2018-03-19 10:20:00,157.15,157.24,157.13,157.22,2000.0,136.1503,136.2283,136.133,136.211,2000.0
2018-03-19 10:25:00,157.19,157.6,157.16,157.6,10777.0,136.185,136.5402,136.159,136.5402,10777.0
2018-03-19 10:30:00,157.5,157.69,157.38,157.66,2516.0,136.4536,136.6182,136.3496,136.5922,2516.0
2018-03-19 10:35:00,157.56,157.56,157.35,157.35,4700.0,136.5056,136.5056,136.3236,136.3236,4700.0
2018-03-19 10:40:00,157.28,157.37,156.98,157.06,5752.0,136.263,136.3409,136.0031,136.0724,5752.0
2018-03-19 10:45:00,157.09,157.15,156.86,156.86,4800.0,136.0984,136.1503,135.8991,135.8991,4800.0
2018-03-19 10:50:00,156.81,156.85,156.64,156.65,6932.0,135.8558,135.8904,135.7085,135.7172,6932.0
2018-03-19 10:55:00,156.65,156.77,156.49,156.77,2857.0,135.7172,135.8211,135.5785,135.8211,2857.0
2018-03-19 11:00:00,156.69,156.75,156.54,156.62,2800.0,135.7518,135.8038,135.6219,135.6912,2800.0
2018-03-19 11:05:00,156.66,156.92,156.66,156.88,1800.0,135.7258,135.9511,135.7258,135.9164,1800.0
2018-03-19 11:10:00,156.88,156.88,156.64,156.64,1500.0,135.9164,135.9164,135.7085,135.7085,1500.0
2018-03-19 11:15:00,156.57,156.57,156.22,156.32,4286.0,135.6478,135.6478,135.3446,135.4313,4286.0
2018-03-19 11:20:00,156.31,156.38,156.23,156.31,1100.0,135.4226,135.4832,135.3533,135.4226,1100.0
2018-03-19 11:25:00,156.39,156.45,156.27,156.45,2200.0,135.4919,135.5439,135.3879,135.5439,2200.0
2018-03-19 11:30:00,156.56,156.58,156.46,156.52,700.0,135.6392,135.6565,135.5525,135.6045,700.0
2018-03-19 11:35:00,156.47,156.47,156.37,156.37,2193.0,135.5612,135.5612,135.4746,135.4746,2193.0
2018-03-19 11:40:00,156.33,156.37,156.11,156.17,2815.0,135.4399,135.4746,135.2493,135.3013,2815.0
2018-03-19 11:45:00,156.21,156.22,156.15,156.22,700.0,135.336,135.3446,135.284,135.3446,700.0
2018-03-19 11:50:00,156.23,156.36,156.19,156.36,1138.0,135.3533,135.4659,135.3186,135.4659,1138.0
2018-03-19 11:55:00,156.3,156.46,156.08,156.23,2377.0,135.4139,135.5525,135.2233,135.3533,2377.0
2018-03-19 12:00:00,156.16,156.35,156.01,156.09,1810.0,135.2926,135.4572,135.1627,135.232,1810.0
2018-03-19 12:05:00,156.17,156.29,156.06,156.25,861.0,135.3013,135.4053,135.206,135.3706,861.0
2018-03-19 12:10:00,156.11,156.11,155.97,155.97,1775.0,135.2493,135.2493,135.128,135.128,1775.0
2018-03-19 12:15:00,155.91,156.12,155.84,155.91,1725.0,135.076,135.258,135.0154,135.076,1725.0
2018-03-19 12:20:00,156.0,156.14,155.87,156.14,2871.0,135.154,135.2753,135.0414,135.2753,2871.0
2018-03-19 12:25:00,156.11,156.13,155.99,156.13,2000.0,135.2493,135.2666,135.1454,135.2666,2000.0
2018-03-19 12:30:00,156.22,156.32,156.12,156.16,2264.0,135.3446,135.4313,135.258,135.2926,2264.0
2018-03-19 12:35:00,156.22,156.22,156.18,156.18,800.0,135.3446,135.3446,135.31,135.31,800.0
2018-03-19 12:40:00,156.17,156.27,156.04,156.04,1690.0,135.3013,135.3879,135.1887,135.1887,1690.0
2018-03-19 12:45:00,155.95,156.0,155.69,155.79,7001.0,135.1107,135.154,134.8854,134.9721,7001.0
2018-03-19 12:50:00,155.84,155.87,155.67,155.87,1800.0,135.0154,135.0414,134.8681,135.0414,1800.0
2018-03-19 12:55:00,155.96,156.04,155.86,156.04,3094.0,135.1194,135.1887,135.0327,135.1887,3094.0
2018-03-19 13:00:00,155.95,155.95,155.54,155.54,1814.0,135.1107,135.1107,134.7555,134.7555,1814.0
2018-03-19 13:05:00,155.44,155.46,154.83,154.94,9405.0,134.6688,134.6862,134.1404,134.2357,9405.0
2018-03-19 13:10:00,154.94,155.08,154.93,155.08,914.0,134.2357,134.357,134.227,134.357,914.0
2018-03-19 13:15:00,155.23,155.27,155.23,155.27,784.0,134.4869,134.5216,134.4869,134.5216,784.0
2018-03-19 13:20:00,155.38,155.38,155.2,155.34,2556.0,134.6169,134.6169,134.4609,134.5822,2556.0
2018-03-19 13:25:00,155.31,155.31,154.83,155.16,3905.0,134.5562,134.5562,134.1404,134.4263,3905.0
2018-03-19 13:30:00,155.14,155.25,155.11,155.2,1354.0,134.4089,134.5042,134.3829,134.4609,1354.0
2018-03-19 13:35:00,155.18,155.42,155.17,155.42,900.0,134.4436,134.6515,134.4349,134.6515,900.0
2018-03-19 13:40:00,155.48,155.68,155.48,155.68,2481.0,134.7035,134.8768,134.7035,134.8768,2481.0
2018-03-19 13:45:00,155.73,155.88,155.73,155.86,1357.0,134.9201,135.0501,134.9201,135.0327,1357.0
2018-03-19 13:50:00,155.85,155.86,155.72,155.75,3056.0,135.0241,135.0327,134.9114,134.9374,3056.0
2018-03-19 13:55:00,155.69,155.98,155.67,155.98,1570.0,134.8854,135.1367,134.8681,135.1367,1570.0
2018-03-19 14:00:00,156.07,156.12,155.94,156.08,2104.0,135.2147,135.258,135.102,135.2233,2104.0
2018-03-19 14:05:00,156.08,156.08,155.87,156.06,1428.0,135.2233,135.2233,135.0414,135.206,1428.0
2018-03-19 14:10:00,155.98,156.1,155.88,156.01,2381.0,135.1367,135.2407,135.0501,135.1627,2381.0
2018-03-19 14:15:00,155.96,156.03,155.75,155.75,2000.0,135.1194,135.18,134.9374,134.9374,2000.0
2018-03-19 14:20:00,155.77,155.77,155.53,155.53,3995.0,134.9548,134.9548,134.7468,134.7468,3995.0
2018-03-19 14:25:00,155.55,155.8,155.55,155.79,2165.0,134.7641,134.9807,134.7641,134.9721,2165.0
2018-03-19 14:30:00,155.74,155.74,155.49,155.49,2504.0,134.9288,134.9288,134.7122,134.7122,2504.0
2018-03-19 14:35:00,155.48,155.56,155.07,155.35,4133.0,134.7035,134.7728,134.3483,134.5909,4133.0
2018-03-19 14:40:00,155.22,155.44,155.22,155.44,2503.0,134.4782,134.6688,134.4782,134.6688,2503.0
2018-03-19 14:45:00,155.6,155.66,155.46,155.65,3100.0,134.8075,134.8595,134.6862,134.8508,3100.0
2018-03-19 14:50:00,155.39,155.74,155.39,155.55,3859.0,134.6255,134.9288,134.6255,134.7641,3859.0
2018-03-19 14:55:00,155.74,155.92,155.7,155.79,4109.0,134.9288,135.0847,134.8941,134.9721,4109.0
2018-03-19 15:00:00,155.71,155.8,155.56,155.74,5500.0,134.9028,134.9807,134.7728,134.9288,5500.0
2018-03-19 15:05:00,155.72,155.83,155.43,155.45,6460.0,134.9114,135.0067,134.6602,134.6775,6460.0
2018-03-19 15:10:00,155.49,155.59,155.45,155.48,1800.0,134.7122,134.7988,134.6775,134.7035,1800.0
2018-03-19 15:15:00,155.59,156.14,155.59,156.1,4320.0,134.7988,135.2753,134.7988,135.2407,4320.0
2018-03-19 15:20:00,156.22,156.26,155.85,155.85,3021.0,135.3446,135.3793,135.0241,135.0241,3021.0
2018-03-19 15:25:00,155.83,155.94,155.7,155.79,4685.0,135.0067,135.102,134.8941,134.9721,4685.0
2018-03-19 15:30:00,155.73,155.78,155.57,155.69,5000.0,134.9201,134.9634,134.7815,134.8854,5000.0
2018-03-19 15:35:00,155.66,155.96,155.58,155.95,4700.0,134.8595,135.1194,134.7901,135.1107,4700.0
2018-03-19 15:40:00,155.94,155.94,155.75,155.76,7054.0,135.102,135.102,134.9374,134.9461,7054.0
2018-03-19 15:45:00,155.79,156.12,155.79,155.91,16094.0,134.9721,135.258,134.9721,135.076,16094.0
2018-03-19 15:50:00,155.91,155.96,155.78,155.89,20396.0,135.076,135.1194,134.9634,135.0587,20396.0
2018-03-19 15:55:00,155.89,156.16,155.87,156.02,63149.0,135.0587,135.2926,135.0414,135.1713,63149.0
2018-03-20 09:30:00,156.91,157.0,156.91,157.0,9864.0,135.9424,136.0204,135.9424,136.0204,9864.0
2018-03-20 09:35:00,157.0,157.33,156.54,156.7,6009.0,136.0204,136.3063,135.6219,135.7605,6009.0
2018-03-20 09:40:00,156.75,157.88,156.75,157.88,6401.0,135.8038,136.7828,135.8038,136.7828,6401.0
2018-03-20 09:45:00,157.77,158.0,157.66,157.78,6813.0,136.6875,136.8868,136.5922,136.6962,6813.0
2018-03-20 09:50:00,157.75,158.0,157.73,157.88,6845.0,136.6702,136.8868,136.6528,136.7828,6845.0
2018-03-20 09:55:00,157.84,157.84,157.39,157.44,2400.0,136.7481,136.7481,136.3583,136.4016,2400.0
2018-03-20 10:00:00,157.49,157.69,157.49,157.61,3900.0,136.4449,136.6182,136.4449,136.5489,3900.0
2018-03-20 10:05:00,157.61,157.61,157.33,157.44,2850.0,136.5489,136.5489,136.3063,136.4016,2850.0
2018-03-20 10:10:00,157.43,157.44,156.73,156.75,4703.0,136.3929,136.4016,135.7865,135.8038,4703.0
2018-03-20 10:15:00,156.7,156.95,156.52,156.95,5135.0,135.7605,135.9771,135.6045,135.9771,5135.0
2018-03-20 10:20:00,156.97,157.21,156.97,157.09,1203.0,135.9944,136.2023,135.9944,136.0984,1203.0
2018-03-20 10:25:00,157.15,157.27,156.99,157.27,3119.0,136.1503,136.2543,136.0117,136.2543,3119.0
2018-03-20 10:30:00,157.5,157.56,157.16,157.16,3821.0,136.4536,136.5056,136.159,136.159,3821.0
2018-03-20 10:35:00,157.12,157.23,156.92,157.19,5497.0,136.1244,136.2197,135.9511,136.185,5497.0
2018-03-20 10:40:00,157.34,157.46,157.21,157.3,2803.0,136.315,136.4189,136.2023,136.2803,2803.0
2018-03-20 10:45:00,157.42,157.68,157.42,157.54,3449.0,136.3843,136.6095,136.3843,136.4882,3449.0
2018-03-20 10:50:00,157.49,157.85,157.46,157.85,5135.0,136.4449,136.7568,136.4189,136.7568,5135.0
2018-03-20 10:55:00,157.83,157.93,157.66,157.93,2503.0,136.7395,136.8261,136.5922,136.8261,2503.0
2018-03-20 11:00:00,157.99,157.99,157.7,157.89,5604.0,136.8781,136.8781,136.6268,136.7915,5604.0
2018-03-20 11:05:00,157.77,157.77,157.61,157.69,10823.0,136.6875,136.6875,136.5489,136.6182,10823.0
2018-03-20 11:10:00,157.64,157.77,157.61,157.65,8666.0,136.5749,136.6875,136.5489,136.5835,8666.0
2018-03-20 11:15:00,157.7,157.8,157.49,157.56,21923.0,136.6268,136.7135,136.4449,136.5056,21923.0
2018-03-20 11:20:00,157.5,157.64,157.5,157.55,6121.0,136.4536,136.5749,136.4536,136.4969,6121.0
2018-03-20 11:25:00,157.56,157.65,157.55,157.55,5703.0,136.5056,136.5835,136.4969,136.4969,5703.0
2018-03-20 11:30:00,157.55,157.6,157.34,157.34,5210.0,136.4969,136.5402,136.315,136.315,5210.0
2018-03-20 11:35:00,157.27,157.29,157.27,157.29,1700.0,136.2543,136.2716,136.2543,136.2716,1700.0
2018-03-20 11:40:00,157.24,157.24,157.05,157.16,3344.0,136.2283,136.2283,136.0637,136.159,3344.0
2018-03-20 11:45:00,157.1,157.11,156.98,156.99,1700.0,136.107,136.1157,136.0031,136.0117,1700.0
2018-03-20 11:50:00,156.99,157.04,156.91,157.03,6224.0,136.0117,136.055,135.9424,136.0464,6224.0
2018-03-20 11:55:00,157.04,157.23,156.97,157.19,4252.0,136.055,136.2197,135.9944,136.185,4252.0
2018-03-20 12:00:00,157.15,157.26,157.07,157.22,3520.0,136.1503,136.2456,136.081,136.211,3520.0
2018-03-20 12:05:00,157.25,157.31,157.18,157.18,1536.0,136.237,136.289,136.1763,136.1763,1536.0
2018-03-20 12:10:00,157.22,157.32,157.2,157.3,2230.0,136.211,136.2976,136.1937,136.2803,2230.0
2018-03-20 12:15:00,157.34,157.35,157.15,157.15,3310.0,136.315,136.3236,136.1503,136.1503,3310.0
2018-03-20 12:20:00,157.2,157.26,157.13,157.13,3741.0,136.1937,136.2456,136.133,136.133,3741.0
2018-03-20 12:25:00,157.16,157.36,157.03,157.09,2100.0,136.159,136.3323,136.0464,136.0984,2100.0
2018-03-20 12:30:00,156.99,157.06,156.82,156.82,2813.0,136.0117,136.0724,135.8644,135.8644,2813.0
2018-03-20 12:35:00,156.88,156.89,156.66,156.66,2672.0,135.9164,135.9251,135.7258,135.7258,2672.0
2018-03-20 12:40:00,156.71,156.71,156.66,156.68,1433.0,135.7691,135.7691,135.7258,135.7431,1433.0
2018-03-20 12:45:00,156.61,156.63,156.53,156.54,1334.0,135.6825,135.6998,135.6132,135.6219,1334.0
2018-03-20 12:50:00,156.58,156.69,156.54,156.6,2000.0,135.6565,135.7518,135.6219,135.6738,2000.0
2018-03-20 12:55:00,156.72,156.78,156.57,156.62,5746.0,135.7778,135.8298,135.6478,135.6912,5746.0
2018-03-20 13:00:00,156.67,156.72,156.67,156.72,200.0,135.7345,135.7778,135.7345,135.7778,200.0
2018-03-20 13:05:00,156.81,156.92,156.76,156.8,2504.0,135.8558,135.9511,135.8125,135.8471,2504.0
2018-03-20 13:10:00,156.79,156.87,156.67,156.67,1900.0,135.8385,135.9078,135.7345,135.7345,1900.0
2018-03-20 13:15:00,156.66,156.75,156.64,156.75,4423.0,135.7258,135.8038,135.7085,135.8038,4423.0
2018-03-20 13:20:00,156.73,156.84,156.67,156.84,58910.0,135.7865,135.8818,135.7345,135.8818,58910.0
2018-03-20 13:25:00,156.83,156.83,156.82,156.83,825.0,135.8731,135.8731,135.8644,135.8731,825.0
2018-03-20 13:30:00,156.86,157.1,156.86,157.1,5528.0,135.8991,136.107,135.8991,136.107,5528.0
2018-03-20 13:35:00,157.05,157.1,157.0,157.1,4431.0,136.0637,136.107,136.0204,136.107,4431.0
2018-03-20 13:40:00,157.09,157.22,157.09,157.2,2300.0,136.0984,136.211,136.0984,136.1937,2300.0
2018-03-20 13:45:00,157.2,157.23,157.09,157.23,4804.0,136.1937,136.2197,136.0984,136.2197,4804.0
2018-03-20 13:50:00,157.25,157.25,157.14,157.21,400.0,136.237,136.237,136.1417,136.2023,400.0
2018-03-20 13:55:00,157.21,157.22,157.14,157.15,2500.0,136.2023,136.211,136.1417,136.1503,2500.0
2018-03-20 14:00:00,157.13,157.15,156.93,157.02,5921.0,136.133,136.1503,135.9597,136.0377,5921.0
2018-03-20 14:05:00,157.08,157.08,156.95,156.95,1724.0,136.0897,136.0897,135.9771,135.9771,1724.0
2018-03-20 14:10:00,156.99,157.07,156.9,156.9,1825.0,136.0117,136.081,135.9338,135.9338,1825.0
2018-03-20 14:15:00,156.92,157.08,156.92,157.08,50287.0,135.9511,136.0897,135.9511,136.0897,50287.0
2018-03-20 14:20:00,157.03,157.23,157.02,157.22,2521.0,136.0464,136.2197,136.0377,136.211,2521.0
2018-03-20 14:25:00,157.18,157.37,157.16,157.37,7417.0,136.1763,136.3409,136.159,136.3409,7417.0
2018-03-20 14:30:00,157.38,157.39,157.3,157.3,1702.0,136.3496,136.3583,136.2803,136.2803,1702.0
2018-03-20 14:35:00,157.37,157.4,157.31,157.4,1200.0,136.3409,136.3669,136.289,136.3669,1200.0
2018-03-20 14:40:00,157.36,157.64,157.35,157.64,2545.0,136.3323,136.5749,136.3236,136.5749,2545.0
2018-03-20 14:45:00,157.61,157.72,157.61,157.62,1201.0,136.5489,136.6442,136.5489,136.5575,1201.0
2018-03-20 14:50:00,157.66,157.73,157.54,157.67,3900.0,136.5922,136.6528,136.4882,136.6009,3900.0
2018-03-20 14:55:00,157.64,157.71,157.41,157.5,3130.0,136.5749,136.6355,136.3756,136.4536,3130.0
2018-03-20 15:00:00,157.43,157.49,157.38,157.49,2320.0,136.3929,136.4449,136.3496,136.4449,2320.0
2018-03-20 15:05:00,157.51,157.51,157.22,157.34,14844.0,136.4622,136.4622,136.211,136.315,14844.0
2018-03-20 15:10:00,157.26,157.55,157.26,157.49,3984.0,136.2456,136.4969,136.2456,136.4449,3984.0
2018-03-20 15:15:00,157.51,157.51,157.22,157.22,5555.0,136.4622,136.4622,136.211,136.211,5555.0
2018-03-20 15:20:00,157.29,157.33,157.17,157.25,3420.0,136.2716,136.3063,136.1677,136.237,3420.0
2018-03-20 15:25:00,157.15,157.29,157.15,157.28,7662.0,136.1503,136.2716,136.1503,136.263,7662.0
2018-03-20 15:30:00,157.29,157.34,157.22,157.32,11207.0,136.2716,136.315,136.211,136.2976,11207.0
2018-03-20 15:35:00,157.31,157.33,156.87,156.99,6839.0,136.289,136.3063,135.9078,136.0117,6839.0
2018-03-20 15:40:00,156.97,157.04,156.78,156.8,71161.0,135.9944,136.055,135.8298,135.8471,71161.0
2018-03-20 15:45:00,156.85,157.29,156.85,157.22,12834.0,135.8904,136.2716,135.8904,136.211,12834.0
2018-03-20 15:50:00,157.21,157.29,157.13,157.27,13584.0,136.2023,136.2716,136.133,136.2543,13584.0
2018-03-20 15:55:00,157.19,157.19,157.02,157.11,47854.0,136.185,136.185,136.0377,136.1157,47854.0
2018-03-21 09:30:00,157.29,157.29,154.91,156.73,7716.0,136.2716,136.2716,134.2097,135.7865,7716.0
2018-03-21 09:35:00,157.1,157.84,157.1,157.4,983.0,136.107,136.7481,136.107,136.3669,983.0
2018-03-21 09:40:00,157.39,157.42,157.19,157.36,2935.0,136.3583,136.3843,136.185,136.3323,2935.0
2018-03-21 09:45:00,157.22,157.57,157.2,157.2,4798.0,136.211,136.5142,136.1937,136.1937,4798.0
2018-03-21 09:50:00,157.0,157.39,156.95,157.09,14240.0,136.0204,136.3583,135.9771,136.0984,14240.0
2018-03-21 09:55:00,157.09,157.52,157.09,157.38,2650.0,136.0984,136.4709,136.0984,136.3496,2650.0
2018-03-21 10:00:00,157.22,157.42,157.04,157.32,4900.0,136.211,136.3843,136.055,136.2976,4900.0
2018-03-21 10:05:00,157.39,157.4,157.32,157.34,900.0,136.3583,136.3669,136.2976,136.315,900.0
2018-03-21 10:10:00,157.35,157.35,157.24,157.24,500.0,136.3236,136.3236,136.2283,136.2283,500.0
2018-03-21 10:15:00,157.2,157.21,157.2,157.2,100.0,136.1937,136.2023,136.1937,136.1937,100.0
2018-03-21 10:20:00,157.24,157.24,157.01,157.17,3933.0,136.2283,136.2283,136.0291,136.1677,3933.0
2018-03-21 10:25:00,157.19,157.29,157.18,157.29,700.0,136.185,136.2716,136.1763,136.2716,700.0
2018-03-21 10:30:00,157.36,157.39,157.13,157.14,2700.0,136.3323,136.3583,136.133,136.1417,2700.0
2018-03-21 10:35:00,157.25,157.31,157.11,157.22,3800.0,136.237,136.289,136.1157,136.211,3800.0
2018-03-21 10:40:00,157.27,157.5,157.2,157.3,9354.0,136.2543,136.4536,136.1937,136.2803,9354.0
2018-03-21 10:45:00,157.27,157.69,157.26,157.55,6627.0,136.2543,136.6182,136.2456,136.4969,6627.0
2018-03-21 10:50:00,157.56,157.77,157.36,157.36,5380.0,136.5056,136.6875,136.3323,136.3323,5380.0
2018-03-21 10:55:00,157.54,157.54,157.3,157.3,2077.0,136.4882,136.4882,136.2803,136.2803,2077.0
2018-03-21 11:00:00,157.3,157.36,157.2,157.36,1000.0,136.2803,136.3323,136.1937,136.3323,1000.0
2018-03-21 11:05:00,157.39,157.41,157.35,157.36,300.0,136.3583,136.3756,136.3236,136.3323,300.0
2018-03-21 11:10:00,157.3,157.44,157.24,157.27,5002.0,136.2803,136.4016,136.2283,136.2543,5002.0
2018-03-21 11:15:00,157.33,157.41,157.28,157.41,1525.0,136.3063,136.3756,136.263,136.3756,1525.0
2018-03-21 11:20:00,157.33,157.5,157.31,157.5,1100.0,136.3063,136.4536,136.289,136.4536,1100.0
2018-03-21 11:25:00,157.51,157.62,157.5,157.62,2300.0,136.4622,136.5575,136.4536,136.5575,2300.0
2018-03-21 11:30:00,157.62,158.0,157.61,158.0,11667.0,136.5575,136.8868,136.5489,136.8868,11667.0
2018-03-21 11:35:00,158.0,158.13,157.99,158.13,709.0,136.8868,136.9994,136.8781,136.9994,709.0
2018-03-21 11:40:00,158.17,158.21,158.05,158.11,1690.0,137.034,137.0687,136.9301,136.9821,1690.0
2018-03-21 11:45:00,158.12,158.29,158.12,158.22,400.0,136.9907,137.138,136.9907,137.0774,400.0
2018-03-21 11:50:00,158.28,158.55,158.28,158.55,1400.0,137.1293,137.3633,137.1293,137.3633,1400.0
2018-03-21 11:55:00,158.56,158.64,158.52,158.52,805.0,137.3719,137.4412,137.3373,137.3373,805.0
2018-03-21 12:00:00,158.42,158.42,158.31,158.31,700.0,137.2506,137.2506,137.1553,137.1553,700.0
2018-03-21 12:05:00,158.43,158.5,158.31,158.47,2400.0,137.2593,137.3199,137.1553,137.294,2400.0
2018-03-21 12:10:00,158.54,158.64,158.49,158.61,5840.0,137.3546,137.4412,137.3113,137.4152,5840.0
2018-03-21 12:15:00,158.61,158.74,158.58,158.58,2200.0,137.4152,137.5279,137.3893,137.3893,2200.0
2018-03-21 12:20:00,158.57,158.57,158.45,158.45,700.0,137.3806,137.3806,137.2766,137.2766,700.0
2018-03-21 12:25:00,158.45,158.55,158.43,158.55,1000.0,137.2766,137.3633,137.2593,137.3633,1000.0
2018-03-21 12:30:00,158.55,158.61,158.45,158.45,6374.0,137.3633,137.4152,137.2766,137.2766,6374.0
2018-03-21 12:35:00,158.52,158.63,158.52,158.63,700.0,137.3373,137.4326,137.3373,137.4326,700.0
2018-03-21 12:40:00,158.72,158.79,158.72,158.72,1000.0,137.5105,137.5712,137.5105,137.5105,1000.0
2018-03-21 12:45:00,158.71,158.71,158.63,158.63,700.0,137.5019,137.5019,137.4326,137.4326,700.0
2018-03-21 12:50:00,158.63,158.69,158.62,158.69,1799.0,137.4326,137.4846,137.4239,137.4846,1799.0
2018-03-21 12:55:00,158.68,158.71,158.64,158.64,1600.0,137.4759,137.5019,137.4412,137.4412,1600.0
2018-03-21 13:00:00,158.68,158.68,158.63,158.66,1004.0,137.4759,137.4759,137.4326,137.4586,1004.0
2018-03-21 13:05:00,158.58,158.66,158.56,158.64,2600.0,137.3893,137.4586,137.3719,137.4412,2600.0
2018-03-21 13:10:00,158.55,158.57,158.49,158.55,1814.0,137.3633,137.3806,137.3113,137.3633,1814.0
2018-03-21 13:15:00,158.57,158.59,158.46,158.46,1327.0,137.3806,137.3979,137.2853,137.2853,1327.0
2018-03-21 13:20:00,158.51,158.63,158.49,158.6,2312.0,137.3286,137.4326,137.3113,137.4066,2312.0
2018-03-21 13:25:00,158.57,158.66,158.5,158.5,2040.0,137.3806,137.4586,137.3199,137.3199,2040.0
2018-03-21 13:30:00,158.58,158.67,158.58,158.62,1300.0,137.3893,137.4672,137.3893,137.4239,1300.0
2018-03-21 13:35:00,158.68,158.77,158.63,158.63,1000.0,137.4759,137.5539,137.4326,137.4326,1000.0
2018-03-21 13:40:00,158.6,158.61,158.53,158.53,770.0,137.4066,137.4152,137.3459,137.3459,770.0
2018-03-21 13:45:00,158.57,158.71,158.57,158.7,2495.0,137.3806,137.5019,137.3806,137.4932,2495.0
2018-03-21 13:50:00,158.74,158.93,158.74,158.93,443.0,137.5279,137.6925,137.5279,137.6925,443.0
2018-03-21 13:55:00,158.8,158.96,158.78,158.87,3289.0,137.5799,137.7185,137.5625,137.6405,3289.0
2018-03-21 14:00:00,158.93,159.26,158.34,158.82,19387.0,137.6925,137.9784,137.1813,137.5972,19387.0
2018-03-21 14:05:00,158.7,159.43,158.7,159.42,13823.0,137.4932,138.1257,137.4932,138.117,13823.0
2018-03-21 14:10:00,159.31,159.5,159.09,159.25,6762.0,138.0217,138.1863,137.8311,137.9697,6762.0
2018-03-21 14:15:00,159.31,159.95,159.23,159.64,17227.0,138.0217,138.5762,137.9524,138.3076,17227.0
2018-03-21 14:20:00,159.65,159.71,159.16,159.49,8515.0,138.3163,138.3683,137.8918,138.1777,8515.0
2018-03-21 14:25:00,159.41,159.5,159.12,159.29,8354.0,138.1083,138.1863,137.8571,138.0044,8354.0
2018-03-21 14:30:00,159.55,159.91,159.47,159.81,24803.0,138.2296,138.5415,138.1603,138.4549,24803.0
2018-03-21 14:35:00,159.88,159.88,159.23,159.24,9984.0,138.5155,138.5155,137.9524,137.9611,9984.0
2018-03-21 14:40:00,159.18,159.44,159.05,159.44,4000.0,137.9091,138.1343,137.7965,138.1343,4000.0
2018-03-21 14:45:00,159.39,159.39,158.9,158.95,2720.0,138.091,138.091,137.6665,137.7098,2720.0
2018-03-21 14:50:00,158.8,158.8,158.57,158.73,17127.0,137.5799,137.5799,137.3806,137.5192,17127.0
2018-03-21 14:55:00,158.74,158.83,158.46,158.82,3078.0,137.5279,137.6058,137.2853,137.5972,3078.0
2018-03-21 15:00:00,158.63,158.95,158.58,158.83,5099.0,137.4326,137.7098,137.3893,137.6058,5099.0
2018-03-21 15:05:00,158.9,158.93,158.43,158.77,5365.0,137.6665,137.6925,137.2593,137.5539,5365.0
2018-03-21 15:10:00,158.8,159.18,158.51,159.18,5339.0,137.5799,137.9091,137.3286,137.9091,5339.0
2018-03-21 15:15:00,159.28,159.28,158.96,159.09,2856.0,137.9957,137.9957,137.7185,137.8311,2856.0
2018-03-21 15:20:00,159.12,159.16,158.87,159.02,8610.0,137.8571,137.8918,137.6405,137.7705,8610.0
2018-03-21 15:25:00,159.02,159.02,158.5,158.53,6157.0,137.7705,137.7705,137.3199,137.3459,6157.0
2018-03-21 15:30:00,158.54,158.82,158.45,158.76,6700.0,137.3546,137.5972,137.2766,137.5452,6700.0
2018-03-21 15:35:00,158.79,158.94,158.71,158.78,3865.0,137.5712,137.7012,137.5019,137.5625,3865.0
2018-03-21 15:40:00,158.76,158.78,158.42,158.55,4000.0,137.5452,137.5625,137.2506,137.3633,4000.0
2018-03-21 15:45:00,158.45,158.7,158.41,158.5,5549.0,137.2766,137.4932,137.242,137.3199,5549.0
2018-03-21 15:50:00,158.41,158.46,158.03,158.15,30820.0,137.242,137.2853,136.9128,137.0167,30820.0
2018-03-21 15:55:00,158.18,158.2,157.85,157.86,73436.0,137.0427,137.06,136.7568,136.7655,73436.0
2018-03-22 09:30:00,155.81,156.48,155.8,156.47,8891.0,134.9894,135.5699,134.9807,135.5612,8891.0
2018-03-22 09:35:00,156.04,156.32,155.81,156.32,6404.0,135.1887,135.4313,134.9894,135.4313,6404.0
2018-03-22 09:40:00,156.15,156.15,155.27,155.57,1900.0,135.284,135.284,134.5216,134.7815,1900.0
2018-03-22 09:45:00,155.64,155.65,155.18,155.54,5500.0,134.8421,134.8508,134.4436,134.7555,5500.0
2018-03-22 09:50:00,155.54,155.54,155.3,155.36,2200.0,134.7555,134.7555,134.5476,134.5995,2200.0
2018-03-22 09:55:00,155.26,155.44,155.0,155.1,1700.0,134.5129,134.6688,134.2876,134.3743,1700.0
2018-03-22 10:00:00,154.96,155.04,154.73,154.78,7584.0,134.253,134.3223,134.0537,134.097,7584.0
2018-03-22 10:05:00,154.72,154.78,154.37,154.7,6064.0,134.0451,134.097,133.7418,134.0277,6064.0
2018-03-22 10:10:00,154.62,155.42,154.49,155.42,3704.0,133.9584,134.6515,133.8458,134.6515,3704.0
2018-03-22 10:15:00,155.38,155.48,155.21,155.34,2302.0,134.6169,134.7035,134.4696,134.5822,2302.0
2018-03-22 10:20:00,155.25,155.25,154.94,154.99,7650.0,134.5042,134.5042,134.2357,134.279,7650.0
2018-03-22 10:25:00,155.06,155.12,154.68,154.87,2900.0,134.3396,134.3916,134.0104,134.175,2900.0
2018-03-22 10:30:00,154.71,154.79,154.52,154.71,2690.0,134.0364,134.1057,133.8718,134.0364,2690.0
2018-03-22 10:35:00,154.81,154.87,154.67,154.82,1402.0,134.123,134.175,134.0017,134.1317,1402.0
2018-03-22 10:40:00,154.78,154.79,154.37,154.46,1242.0,134.097,134.1057,133.7418,133.8198,1242.0
2018-03-22 10:45:00,154.39,154.39,153.91,153.98,6088.0,133.7592,133.7592,133.3433,133.4039,6088.0
2018-03-22 10:50:00,154.0,154.0,153.77,153.79,3783.0,133.4213,133.4213,133.222,133.2393,3783.0
2018-03-22 10:55:00,153.66,153.88,153.35,153.68,1904.0,133.1267,133.3173,132.8581,133.144,1904.0
2018-03-22 11:00:00,153.74,153.9,153.69,153.76,9404.0,133.196,133.3346,133.1527,133.2133,9404.0
2018-03-22 11:05:00,153.69,153.79,153.61,153.79,5371.0,133.1527,133.2393,133.0834,133.2393,5371.0
2018-03-22 11:10:00,153.83,153.91,153.45,153.45,9303.0,133.274,133.3433,132.9448,132.9448,9303.0
2018-03-22 11:15:00,153.51,153.68,153.42,153.68,1830.0,132.9968,133.144,132.9188,133.144,1830.0
2018-03-22 11:20:00,153.58,153.67,153.3,153.31,4012.0,133.0574,133.1354,132.8148,132.8235,4012.0
2018-03-22 11:25:00,153.3,153.45,153.12,153.28,3301.0,132.8148,132.9448,132.6589,132.7975,3301.0
2018-03-22 11:30:00,153.31,153.38,153.14,153.14,4130.0,132.8235,132.8841,132.6762,132.6762,4130.0
2018-03-22 11:35:00,153.18,153.18,152.61,152.61,11727.0,132.7108,132.7108,132.217,132.217,11727.0
2018-03-22 11:40:00,152.62,152.67,152.31,152.65,5568.0,132.2257,132.269,131.9571,132.2517,5568.0
2018-03-22 11:45:00,152.54,152.8,152.42,152.71,3856.0,132.1564,132.3816,132.0524,132.3037,3856.0
2018-03-22 11:50:00,152.71,152.82,152.55,152.82,9709.0,132.3037,132.399,132.165,132.399,9709.0
2018-03-22 11:55:00,152.82,152.86,152.29,152.29,3900.0,132.399,132.4336,131.9398,131.9398,3900.0
2018-03-22 12:00:00,152.29,152.44,152.1,152.41,2139.0,131.9398,132.0697,131.7752,132.0437,2139.0
2018-03-22 12:05:00,152.56,152.67,152.49,152.49,3430.0,132.1737,132.269,132.1131,132.1131,3430.0
2018-03-22 12:10:00,152.58,152.64,152.5,152.5,8533.0,132.191,132.243,132.1217,132.1217,8533.0
2018-03-22 12:15:00,152.3,153.22,152.3,153.02,6078.0,131.9484,132.7455,131.9484,132.5722,6078.0
2018-03-22 12:20:00,153.14,153.33,152.9,152.94,13939.0,132.6762,132.8408,132.4683,132.5029,13939.0
2018-03-22 12:25:00,153.1,153.48,152.94,153.46,16387.0,132.6415,132.9708,132.5029,132.9534,16387.0
2018-03-22 12:30:00,153.53,153.67,153.29,153.55,8164.0,133.0141,133.1354,132.8061,133.0314,8164.0
2018-03-22 12:35:00,153.62,153.82,153.48,153.59,4138.0,133.0921,133.2653,132.9708,133.0661,4138.0
2018-03-22 12:40:00,153.51,153.53,153.02,153.06,8855.0,132.9968,133.0141,132.5722,132.6069,8855.0
2018-03-22 12:45:00,153.06,153.13,152.94,153.0,12879.0,132.6069,132.6675,132.5029,132.5549,12879.0
2018-03-22 12:50:00,153.14,153.44,153.11,153.22,8559.0,132.6762,132.9361,132.6502,132.7455,8559.0
2018-03-22 12:55:00,153.33,153.36,152.95,153.03,9068.0,132.8408,132.8668,132.5116,132.5809,9068.0
2018-03-22 13:00:00,153.05,153.07,152.66,152.89,12397.0,132.5982,132.6155,132.2603,132.4596,12397.0
2018-03-22 13:05:00,152.86,153.16,152.73,152.92,17614.0,132.4336,132.6935,132.321,132.4856,17614.0
2018-03-22 13:10:00,153.0,153.29,152.83,153.28,6718.0,132.5549,132.8061,132.4076,132.7975,6718.0
2018-03-22 13:15:00,153.39,153.51,153.27,153.32,3901.0,132.8928,132.9968,132.7888,132.8321,3901.0
2018-03-22 13:20:00,153.19,153.71,153.19,153.58,19995.0,132.7195,133.17,132.7195,133.0574,19995.0
2018-03-22 13:25:00,153.61,154.09,153.54,154.08,7615.0,133.0834,133.4992,133.0227,133.4906,7615.0
2018-03-22 13:30:00,154.12,154.23,153.95,154.23,8106.0,133.5252,133.6205,133.378,133.6205,8106.0
2018-03-22 13:35:00,154.26,154.56,154.23,154.36,3730.0,133.6465,133.9064,133.6205,133.7332,3730.0
2018-03-22 13:40:00,154.33,154.38,154.26,154.29,2800.0,133.7072,133.7505,133.6465,133.6725,2800.0
2018-03-22 13:45:00,154.37,154.43,154.14,154.14,2700.0,133.7418,133.7938,133.5426,133.5426,2700.0
2018-03-22 13:50:00,154.19,154.26,154.06,154.06,4971.0,133.5859,133.6465,133.4733,133.4733,4971.0
2018-03-22 13:55:00,154.08,154.2,154.02,154.2,2398.0,133.4906,133.5945,133.4386,133.5945,2398.0
2018-03-22 14:00:00,154.18,154.29,154.12,154.16,4650.0,133.5772,133.6725,133.5252,133.5599,4650.0
2018-03-22 14:05:00,154.13,154.13,153.85,153.86,3096.0,133.5339,133.5339,133.2913,133.3,3096.0
2018-03-22 14:10:00,153.74,153.79,153.57,153.79,6947.0,133.196,133.2393,133.0487,133.2393,6947.0
2018-03-22 14:15:00,153.8,153.88,153.76,153.76,3765.0,133.248,133.3173,133.2133,133.2133,3765.0
2018-03-22 14:20:00,153.81,153.82,153.43,153.43,3300.0,133.2567,133.2653,132.9274,132.9274,3300.0
2018-03-22 14:25:00,153.38,153.38,152.98,153.11,7307.0,132.8841,132.8841,132.5376,132.6502,7307.0
2018-03-22 14:30:00,153.06,153.06,152.83,152.9,3608.0,132.6069,132.6069,132.4076,132.4683,3608.0
2018-03-22 14:35:00,152.86,153.21,152.83,153.21,3839.0,132.4336,132.7368,132.4076,132.7368,3839.0
2018-03-22 14:40:00,153.23,153.3,153.07,153.27,10589.0,132.7542,132.8148,132.6155,132.7888,10589.0
2018-03-22 14:45:00,153.33,153.51,153.13,153.39,8061.0,132.8408,132.9968,132.6675,132.8928,8061.0
2018-03-22 14:50:00,153.38,153.45,153.03,153.05,5162.0,132.8841,132.9448,132.5809,132.5982,5162.0
2018-03-22 14:55:00,152.94,152.97,152.55,152.66,5047.0,132.5029,132.5289,132.165,132.2603,5047.0
2018-03-22 15:00:00,152.69,153.05,152.61,152.96,8822.0,132.2863,132.5982,132.217,132.5202,8822.0
2018-03-22 15:05:00,152.89,152.94,152.59,152.59,9829.0,132.4596,132.5029,132.1997,132.1997,9829.0
2018-03-22 15:10:00,152.63,152.79,152.44,152.47,6590.0,132.2343,132.373,132.0697,132.0957,6590.0
2018-03-22 15:15:00,152.45,152.52,151.86,152.19,12296.0,132.0784,132.139,131.5672,131.8531,12296.0
2018-03-22 15:20:00,152.19,152.87,152.19,152.72,11750.0,131.8531,132.4423,131.8531,132.3123,11750.0
2018-03-22 15:25:00,152.65,152.72,152.37,152.39,7999.0,132.2517,132.3123,132.0091,132.0264,7999.0
2018-03-22 15:30:00,152.34,152.37,152.09,152.28,10973.0,131.9831,132.0091,131.7665,131.9311,10973.0
2018-03-22 15:35:00,152.23,152.28,152.01,152.11,11871.0,131.8878,131.9311,131.6972,131.7838,11871.0
2018-03-22 15:40:00,152.03,152.06,151.72,151.76,10827.0,131.7145,131.7405,131.4459,131.4806,10827.0
2018-03-22 15:45:00,151.74,151.74,150.9,151.21,17744.0,131.4633,131.4633,130.7355,131.0041,17744.0
2018-03-22 15:50:00,151.12,151.47,151.07,151.19,16151.0,130.9261,131.2294,130.8828,130.9868,16151.0
2018-03-22 15:55:00,151.14,151.38,150.93,151.07,49781.0,130.9434,131.1514,130.7615,130.8828,49781.0
2018-03-23 09:30:00,151.18,152.37,151.03,152.37,8565.0,130.9781,132.0091,130.8481,132.0091,8565.0
2018-03-23 09:35:00,151.85,151.85,151.11,151.36,2747.0,131.5586,131.5586,130.9175,131.1341,2747.0
2018-03-23 09:40:00,151.15,151.17,150.9,151.17,1592.0,130.9521,130.9694,130.7355,130.9694,1592.0
2018-03-23 09:45:00,150.78,150.92,150.43,150.89,6353.0,130.6316,130.7528,130.3283,130.7269,6353.0
2018-03-23 09:50:00,150.89,151.23,150.85,151.23,3649.0,130.7269,131.0214,130.6922,131.0214,3649.0
2018-03-23 09:55:00,151.31,151.47,150.7,150.7,4482.0,131.0907,131.2294,130.5622,130.5622,4482.0
2018-03-23 10:00:00,150.68,151.5,150.68,151.39,5935.0,130.5449,131.2553,130.5449,131.16,5935.0
2018-03-23 10:05:00,151.52,151.55,151.02,151.03,6900.0,131.2727,131.2987,130.8395,130.8481,6900.0
2018-03-23 10:10:00,151.05,151.57,151.05,151.41,4314.0,130.8655,131.316,130.8655,131.1774,4314.0
2018-03-23 10:15:00,151.61,151.64,151.24,151.24,4100.0,131.3506,131.3766,131.0301,131.0301,4100.0
2018-03-23 10:20:00,151.1,151.25,150.7,150.7,9366.0,130.9088,131.0388,130.5622,130.5622,9366.0
2018-03-23 10:25:00,150.68,150.92,150.61,150.82,16538.0,130.5449,130.7528,130.4843,130.6662,16538.0
2018-03-23 10:30:00,150.91,151.23,150.74,151.19,3757.0,130.7442,131.0214,130.5969,130.9868,3757.0
2018-03-23 10:35:00,151.19,151.19,150.49,150.49,3450.0,130.9868,130.9868,130.3803,130.3803,3450.0
2018-03-23 10:40:00,150.49,150.92,150.42,150.74,5204.0,130.3803,130.7528,130.3197,130.5969,5204.0
2018-03-23 10:45:00,150.68,150.98,150.6,150.67,3316.0,130.5449,130.8048,130.4756,130.5363,3316.0
2018-03-23 10:50:00,150.53,150.93,150.38,150.67,4583.0,130.415,130.7615,130.285,130.5363,4583.0
2018-03-23 10:55:00,150.61,150.71,150.46,150.71,5219.0,130.4843,130.5709,130.3543,130.5709,5219.0
2018-03-23 11:00:00,150.89,150.94,150.55,150.59,6021.0,130.7269,130.7702,130.4323,130.4669,6021.0
2018-03-23 11:05:00,150.68,150.74,150.46,150.46,2782.0,130.5449,130.5969,130.3543,130.3543,2782.0
2018-03-23 11:10:00,150.51,150.52,150.24,150.35,5401.0,130.3976,130.4063,130.1637,130.259,5401.0
2018-03-23 11:15:00,150.44,150.54,150.24,150.42,3977.0,130.337,130.4236,130.1637,130.3197,3977.0
2018-03-23 11:20:00,150.38,150.38,150.07,150.13,1895.0,130.285,130.285,130.0164,130.0684,1895.0
2018-03-23 11:25:00,150.05,150.06,149.78,149.85,6856.0,129.9991,130.0078,129.7652,129.8258,6856.0
2018-03-23 11:30:00,149.84,149.91,149.68,149.89,2220.0,129.8172,129.8778,129.6785,129.8605,2220.0
2018-03-23 11:35:00,149.8,149.92,149.35,149.35,3883.0,129.7825,129.8865,129.3926,129.3926,3883.0
2018-03-23 11:40:00,149.43,149.46,149.01,149.01,3742.0,129.462,129.4879,129.0981,129.0981,3742.0
2018-03-23 11:45:00,148.98,149.05,148.63,148.64,7104.0,129.0721,129.1327,128.7689,128.7775,7104.0
2018-03-23 11:50:00,148.79,148.81,148.43,148.69,2676.0,128.9075,128.9248,128.5956,128.8208,2676.0
2018-03-23 11:55:00,148.69,148.75,148.4,148.41,4420.0,128.8208,128.8728,128.5696,128.5783,4420.0
2018-03-23 12:00:00,148.28,149.07,148.11,149.07,7303.0,128.4656,129.1501,128.3183,129.1501,7303.0
2018-03-23 12:05:00,148.86,149.33,148.72,149.33,2824.0,128.9681,129.3753,128.8468,129.3753,2824.0
2018-03-23 12:10:00,149.28,149.29,149.05,149.28,3407.0,129.332,129.3407,129.1327,129.332,3407.0
2018-03-23 12:15:00,149.34,149.36,148.93,148.93,5307.0,129.384,129.4013,129.0288,129.0288,5307.0
2018-03-23 12:20:00,149.02,149.18,149.02,149.18,3100.0,129.1067,129.2454,129.1067,129.2454,3100.0
2018-03-23 12:25:00,149.24,149.78,149.17,149.71,4823.0,129.2973,129.7652,129.2367,129.7045,4823.0
2018-03-23 12:30:00,149.75,149.75,149.48,149.49,2301.0,129.7392,129.7392,129.5053,129.5139,2301.0
2018-03-23 12:35:00,149.4,149.51,149.29,149.3,1700.0,129.436,129.5313,129.3407,129.3493,1700.0
2018-03-23 12:40:00,149.21,149.24,148.84,148.84,4302.0,129.2714,129.2973,128.9508,128.9508,4302.0
2018-03-23 12:45:00,148.93,149.16,148.88,149.07,5900.0,129.0288,129.228,128.9854,129.1501,5900.0
2018-03-23 12:50:00,149.16,149.25,148.96,149.08,3100.0,129.228,129.306,129.0548,129.1587,3100.0
2018-03-23 12:55:00,149.0,149.0,148.78,148.88,1117.0,129.0894,129.0894,128.8988,128.9854,1117.0
2018-03-23 13:00:00,148.74,149.09,148.73,149.02,1800.0,128.8642,129.1674,128.8555,129.1067,1800.0
2018-03-23 13:05:00,149.06,149.47,148.98,149.4,6686.0,129.1414,129.4966,129.0721,129.436,6686.0
2018-03-23 13:10:00,149.5,149.6,149.41,149.45,2130.0,129.5226,129.6092,129.4446,129.4793,2130.0
2018-03-23 13:15:00,149.32,149.58,149.32,149.58,1601.0,129.3667,129.5919,129.3667,129.5919,1601.0
2018-03-23 13:20:00,149.51,150.01,149.51,150.01,2900.0,129.5313,129.9644,129.5313,129.9644,2900.0
2018-03-23 13:25:00,149.99,150.17,149.83,149.98,4500.0,129.9471,130.1031,129.8085,129.9385,4500.0
2018-03-23 13:30:00,150.1,150.19,149.78,150.05,3701.0,130.0424,130.1204,129.7652,129.9991,3701.0
2018-03-23 13:35:00,149.92,150.07,149.56,149.57,7500.0,129.8865,130.0164,129.5746,129.5832,7500.0
2018-03-23 13:40:00,149.57,149.66,149.52,149.66,2500.0,129.5832,129.6612,129.5399,129.6612,2500.0
2018-03-23 13:45:00,149.71,150.15,149.71,150.15,4199.0,129.7045,130.0857,129.7045,130.0857,4199.0
2018-03-23 13:50:00,150.17,150.57,150.17,150.57,2909.0,130.1031,130.4496,130.1031,130.4496,2909.0
2018-03-23 13:55:00,150.52,150.7,150.38,150.57,3773.0,130.4063,130.5622,130.285,130.4496,3773.0
2018-03-23 14:00:00,150.54,150.7,150.16,150.16,1426.0,130.4236,130.5622,130.0944,130.0944,1426.0
2018-03-23 14:05:00,150.15,150.16,149.81,149.86,2799.0,130.0857,130.0944,129.7912,129.8345,2799.0
2018-03-23 14:10:00,149.9,149.91,149.39,149.39,7450.0,129.8691,129.8778,129.4273,129.4273,7450.0
2018-03-23 14:15:00,149.34,149.43,149.2,149.34,3066.0,129.384,129.462,129.2627,129.384,3066.0
2018-03-23 14:20:00,149.31,149.42,149.05,149.27,3200.0,129.358,129.4533,129.1327,129.3233,3200.0
2018-03-23 14:25:00,149.22,149.3,148.98,148.98,4600.0,129.28,129.3493,129.0721,129.0721,4600.0
2018-03-23 14:30:00,149.04,149.25,148.99,148.99,4259.0,129.1241,129.306,129.0807,129.0807,4259.0
2018-03-23 14:35:00,149.01,149.22,148.81,149.06,3967.0,129.0981,129.28,128.9248,129.1414,3967.0
2018-03-23 14:40:00,148.96,149.22,148.96,149.0,2800.0,129.0548,129.28,129.0548,129.0894,2800.0
2018-03-23 14:45:00,148.93,148.93,148.47,148.5,3602.0,129.0288,129.0288,128.6302,128.6562,3602.0
2018-03-23 14:50:00,148.36,148.48,148.03,148.4,5588.0,128.5349,128.6389,128.249,128.5696,5588.0
2018-03-23 14:55:00,148.4,148.4,147.31,147.42,10316.0,128.5696,128.5696,127.6252,127.7205,10316.0
2018-03-23 15:00:00,147.46,147.7,147.05,147.19,8580.0,127.7552,127.9631,127.4,127.5213,8580.0
2018-03-23 15:05:00,147.25,147.39,146.79,146.79,6571.0,127.5733,127.6946,127.1747,127.1747,6571.0
2018-03-23 15:10:00,146.87,147.6,146.64,147.21,10984.0,127.244,127.8765,127.0448,127.5386,10984.0
2018-03-23 15:15:00,147.29,147.63,147.08,147.16,12702.0,127.6079,127.9025,127.426,127.4953,12702.0
2018-03-23 15:20:00,147.12,147.26,146.63,146.64,8047.0,127.4606,127.5819,127.0361,127.0448,8047.0
2018-03-23 15:25:00,146.57,147.12,146.57,146.79,7854.0,126.9841,127.4606,126.9841,127.1747,7854.0
2018-03-23 15:30:00,146.75,146.82,146.28,146.3,26353.0,127.1401,127.2007,126.7329,126.7502,26353.0
2018-03-23 15:35:00,146.35,146.45,145.87,146.07,22584.0,126.7935,126.8802,126.3777,126.5509,22584.0
2018-03-23 15:40:00,146.11,146.23,145.51,145.65,20711.0,126.5856,126.6896,126.0658,126.1871,20711.0
2018-03-23 15:45:00,145.54,145.54,145.16,145.16,31588.0,126.0918,126.0918,125.7625,125.7625,31588.0
2018-03-23 15:50:00,145.16,145.26,144.55,144.58,63946.0,125.7625,125.8492,125.2341,125.26,63946.0
2018-03-23 15:55:00,144.58,145.06,144.58,144.86,69798.0,125.26,125.6759,125.26,125.5026,69798.0
2018-03-26 09:30:00,147.77,148.35,147.26,148.21,15720.0,128.0238,128.5263,127.5819,128.405,15720.0
2018-03-26 09:35:00,148.23,148.54,147.48,147.92,4584.0,128.4223,128.6909,127.7725,128.1537,4584.0
2018-03-26 09:40:00,148.42,148.55,148.0,148.21,5307.0,128.5869,128.6995,128.223,128.405,5307.0
2018-03-26 09:45:00,148.21,148.22,147.72,147.82,11067.0,128.405,128.4136,127.9805,128.0671,11067.0
2018-03-26 09:50:00,147.67,148.12,147.65,147.8,15722.0,127.9371,128.327,127.9198,128.0498,15722.0
2018-03-26 09:55:00,147.78,148.16,147.77,147.91,8206.0,128.0324,128.3617,128.0238,128.1451,8206.0
2018-03-26 10:00:00,147.8,148.1,147.75,147.99,6184.0,128.0498,128.3097,128.0064,128.2144,6184.0
2018-03-26 10:05:00,147.89,147.89,147.73,147.89,1500.0,128.1277,128.1277,127.9891,128.1277,1500.0
2018-03-26 10:10:00,147.8,147.8,147.4,147.4,1910.0,128.0498,128.0498,127.7032,127.7032,1910.0
2018-03-26 10:15:00,147.42,147.42,147.02,147.25,5976.0,127.7205,127.7205,127.374,127.5733,5976.0
2018-03-26 10:20:00,147.25,147.46,147.18,147.45,16230.0,127.5733,127.7552,127.5126,127.7465,16230.0
2018-03-26 10:25:00,147.29,147.29,146.83,146.83,7347.0,127.6079,127.6079,127.2094,127.2094,7347.0
2018-03-26 10:30:00,146.87,147.11,146.73,147.11,9400.0,127.244,127.452,127.1227,127.452,9400.0
2018-03-26 10:35:00,147.02,147.36,146.95,147.3,3600.0,127.374,127.6686,127.3134,127.6166,3600.0
2018-03-26 10:40:00,147.22,147.35,146.92,146.92,3575.0,127.5473,127.6599,127.2874,127.2874,3575.0
2018-03-26 10:45:00,146.91,147.25,146.7,147.25,2010.0,127.2787,127.5733,127.0968,127.5733,2010.0
2018-03-26 10:50:00,147.3,147.52,147.28,147.52,5154.0,127.6166,127.8072,127.5993,127.8072,5154.0
2018-03-26 10:55:00,147.45,147.81,147.45,147.56,5184.0,127.7465,128.0584,127.7465,127.8418,5184.0
2018-03-26 11:00:00,147.56,147.98,147.51,147.92,14325.0,127.8418,128.2057,127.7985,128.1537,14325.0
2018-03-26 11:05:00,147.8,147.8,147.1,147.15,12911.0,128.0498,128.0498,127.4433,127.4866,12911.0
2018-03-26 11:10:00,147.18,147.51,146.98,147.09,17246.0,127.5126,127.7985,127.3393,127.4346,17246.0
2018-03-26 11:15:00,147.07,147.22,146.5,146.6,13546.0,127.4173,127.5473,126.9235,127.0101,13546.0
2018-03-26 11:20:00,146.55,147.07,146.5,147.03,3655.0,126.9668,127.4173,126.9235,127.3827,3655.0
2018-03-26 11:25:00,147.12,147.38,146.94,146.94,2900.0,127.4606,127.6859,127.3047,127.3047,2900.0
2018-03-26 11:30:00,146.92,147.31,146.89,147.1,13189.0,127.2874,127.6252,127.2614,127.4433,13189.0
2018-03-26 11:35:00,147.1,147.45,147.04,147.37,11310.0,127.4433,127.7465,127.3913,127.6772,11310.0
2018-03-26 11:40:00,147.36,147.58,147.34,147.45,17692.0,127.6686,127.8592,127.6512,127.7465,17692.0
2018-03-26 11:45:00,147.36,147.38,147.06,147.3,25265.0,127.6686,127.6859,127.4087,127.6166,25265.0
2018-03-26 11:50:00,147.36,147.89,147.36,147.56,15454.0,127.6686,128.1277,127.6686,127.8418,15454.0
2018-03-26 11:55:00,147.67,147.73,147.32,147.41,5145.0,127.9371,127.9891,127.6339,127.7119,5145.0
2018-03-26 12:00:00,147.47,147.51,147.17,147.22,7512.0,127.7639,127.7985,127.504,127.5473,7512.0
2018-03-26 12:05:00,147.29,147.8,147.27,147.75,20674.0,127.6079,128.0498,127.5906,128.0064,20674.0
2018-03-26 12:10:00,147.76,148.03,147.67,148.02,11448.0,128.0151,128.249,127.9371,128.2404,11448.0
2018-03-26 12:15:00,148.02,148.14,147.93,148.05,13099.0,128.2404,128.3443,128.1624,128.2664,13099.0
2018-03-26 12:20:00,148.01,148.05,147.85,148.03,14262.0,128.2317,128.2664,128.0931,128.249,14262.0
2018-03-26 12:25:00,148.2,148.29,148.1,148.1,1500.0,128.3963,128.4743,128.3097,128.3097,1500.0
2018-03-26 12:30:00,148.11,148.41,148.03,148.41,19482.0,128.3183,128.5783,128.249,128.5783,19482.0
2018-03-26 12:35:00,148.39,148.55,148.07,148.07,22665.0,128.5609,128.6995,128.2837,128.2837,22665.0
2018-03-26 12:40:00,148.15,148.18,148.13,148.13,1000.0,128.353,128.379,128.3357,128.3357,1000.0
2018-03-26 12:45:00,148.1,148.1,147.65,147.66,6322.0,128.3097,128.3097,127.9198,127.9285,6322.0
2018-03-26 12:50:00,147.65,147.77,147.54,147.54,3400.0,127.9198,128.0238,127.8245,127.8245,3400.0
2018-03-26 12:55:00,147.49,147.74,147.48,147.7,2400.0,127.7812,127.9978,127.7725,127.9631,2400.0
2018-03-26 13:00:00,147.65,147.89,147.65,147.8,15381.0,127.9198,128.1277,127.9198,128.0498,15381.0
2018-03-26 13:05:00,147.7,148.08,147.68,147.88,25617.0,127.9631,128.2924,127.9458,128.1191,25617.0
2018-03-26 13:10:00,147.9,148.36,147.7,148.36,14900.0,128.1364,128.5349,127.9631,128.5349,14900.0
2018-03-26 13:15:00,148.39,148.69,148.39,148.56,2620.0,128.5609,128.8208,128.5609,128.7082,2620.0
2018-03-26 13:20:00,148.63,148.65,147.94,148.05,21920.0,128.7689,128.7862,128.1711,128.2664,21920.0
2018-03-26 13:25:00,148.0,148.03,147.82,147.95,3000.0,128.223,128.249,128.0671,128.1797,3000.0
2018-03-26 13:30:00,148.0,148.06,147.47,147.47,9840.0,128.223,128.275,127.7639,127.7639,9840.0
2018-03-26 13:35:00,147.47,147.65,147.4,147.41,15077.0,127.7639,127.9198,127.7032,127.7119,15077.0
2018-03-26 13:40:00,147.43,147.82,147.43,147.53,10533.0,127.7292,128.0671,127.7292,127.8158,10533.0
2018-03-26 13:45:00,147.53,148.0,147.53,148.0,3644.0,127.8158,128.223,127.8158,128.223,3644.0
2018-03-26 13:50:00,147.97,147.97,147.57,147.57,8100.0,128.1971,128.1971,127.8505,127.8505,8100.0
2018-03-26 13:55:00,147.54,147.91,147.54,147.91,6339.0,127.8245,128.1451,127.8245,128.1451,6339.0
2018-03-26 14:00:00,147.91,148.52,147.84,148.52,11235.0,128.1451,128.6736,128.0844,128.6736,11235.0
2018-03-26 14:05:00,148.56,148.72,148.43,148.65,6007.0,128.7082,128.8468,128.5956,128.7862,6007.0
2018-03-26 14:10:00,148.68,149.04,148.68,148.91,6553.0,128.8122,129.1241,128.8122,129.0114,6553.0
2018-03-26 14:15:00,148.98,149.17,148.95,149.17,10088.0,129.0721,129.2367,129.0461,129.2367,10088.0
2018-03-26 14:20:00,149.22,149.36,148.93,148.93,5201.0,129.28,129.4013,129.0288,129.0288,5201.0
2018-03-26 14:25:00,148.94,149.16,148.87,149.04,14208.0,129.0374,129.228,128.9768,129.1241,14208.0
2018-03-26 14:30:00,149.08,149.26,148.76,148.84,13582.0,129.1587,129.3147,128.8815,128.9508,13582.0
2018-03-26 14:35:00,148.81,148.85,148.38,148.76,9907.0,128.9248,128.9595,128.5523,128.8815,9907.0
2018-03-26 14:40:00,148.78,148.96,148.68,148.8,5143.0,128.8988,129.0548,128.8122,128.9161,5143.0
2018-03-26 14:45:00,148.86,148.91,148.37,148.46,5795.0,128.9681,129.0114,128.5436,128.6216,5795.0
2018-03-26 14:50:00,148.51,149.28,148.51,149.28,8189.0,128.6649,129.332,128.6649,129.332,8189.0
2018-03-26 14:55:00,149.33,149.33,148.94,148.94,7220.0,129.3753,129.3753,129.0374,129.0374,7220.0
2018-03-26 15:00:00,149.05,149.52,148.99,149.42,6907.0,129.1327,129.5399,129.0807,129.4533,6907.0
2018-03-26 15:05:00,149.42,149.73,149.31,149.73,4401.0,129.4533,129.7219,129.358,129.7219,4401.0
2018-03-26 15:10:00,149.72,149.79,149.6,149.79,4300.0,129.7132,129.7738,129.6092,129.7738,4300.0
2018-03-26 15:15:00,149.77,149.9,149.64,149.79,10720.0,129.7565,129.8691,129.6439,129.7738,10720.0
2018-03-26 15:20:00,149.83,149.92,149.6,149.73,8118.0,129.8085,129.8865,129.6092,129.7219,8118.0
2018-03-26 15:25:00,149.71,149.85,149.6,149.72,6116.0,129.7045,129.8258,129.6092,129.7132,6116.0
2018-03-26 15:30:00,149.72,149.95,149.61,149.9,10367.0,129.7132,129.9125,129.6179,129.8691,10367.0
2018-03-26 15:35:00,149.87,149.87,149.34,149.63,11843.0,129.8432,129.8432,129.384,129.6352,11843.0
2018-03-26 15:40:00,149.61,149.83,149.54,149.71,14512.0,129.6179,129.8085,129.5573,129.7045,14512.0
2018-03-26 15:45:00,149.72,149.9,149.65,149.88,22711.0,129.7132,129.8691,129.6526,129.8518,22711.0
2018-03-26 15:50:00,149.85,149.85,149.51,149.6,31647.0,129.8258,129.8258,129.5313,129.6092,31647.0
2018-03-26 15:55:00,149.6,149.66,149.4,149.55,73926.0,129.6092,129.6612,129.436,129.5659,73926.0
2018-03-27 09:30:00,150.01,150.2,149.21,149.75,14730.0,129.9644,130.1291,129.2714,129.7392,14730.0
2018-03-27 09:35:00,149.7,150.28,149.66,150.1,11209.0,129.6959,130.1984,129.6612,130.0424,11209.0
2018-03-27 09:40:00,150.08,150.08,149.35,149.76,8465.0,130.0251,130.0251,129.3926,129.7479,8465.0
2018-03-27 09:45:00,149.75,149.82,149.49,149.72,15932.0,129.7392,129.7998,129.5139,129.7132,15932.0
2018-03-27 09:50:00,149.72,149.88,149.57,149.76,6459.0,129.7132,129.8518,129.5832,129.7479,6459.0
2018-03-27 09:55:00,149.78,150.3,149.78,150.3,2700.0,129.7652,130.2157,129.7652,130.2157,2700.0
2018-03-27 10:00:00,150.36,150.64,150.18,150.64,2677.0,130.2677,130.5103,130.1117,130.5103,2677.0
2018-03-27 10:05:00,150.69,150.8,149.73,150.3,6860.0,130.5536,130.6489,129.7219,130.2157,6860.0
2018-03-27 10:10:00,150.11,150.12,149.48,149.48,9100.0,130.0511,130.0597,129.5053,129.5053,9100.0
2018-03-27 10:15:00,149.52,149.57,149.26,149.34,4425.0,129.5399,129.5832,129.3147,129.384,4425.0
2018-03-27 10:20:00,149.36,149.47,149.08,149.29,7321.0,129.4013,129.4966,129.1587,129.3407,7321.0
2018-03-27 10:25:00,149.31,149.84,149.31,149.72,4288.0,129.358,129.8172,129.358,129.7132,4288.0
2018-03-27 10:30:00,149.71,149.71,149.24,149.44,3504.0,129.7045,129.7045,129.2973,129.4706,3504.0
2018-03-27 10:35:00,149.36,149.73,149.36,149.71,3801.0,129.4013,129.7219,129.4013,129.7045,3801.0
2018-03-27 10:40:00,149.6,150.1,149.55,150.09,4922.0,129.6092,130.0424,129.5659,130.0338,4922.0
2018-03-27 10:45:00,150.02,150.22,149.98,150.08,6781.0,129.9731,130.1464,129.9385,130.0251,6781.0
2018-03-27 10:50:00,150.18,150.18,149.83,149.86,3720.0,130.1117,130.1117,129.8085,129.8345,3720.0
2018-03-27 10:55:00,149.84,150.17,149.77,149.95,5729.0,129.8172,130.1031,129.7565,129.9125,5729.0
2018-03-27 11:00:00,149.85,149.87,149.62,149.67,9752.0,129.8258,129.8432,129.6266,129.6699,9752.0
2018-03-27 11:05:00,149.58,149.97,149.48,149.97,13004.0,129.5919,129.9298,129.5053,129.9298,13004.0
2018-03-27 11:10:00,149.85,150.04,149.68,149.89,2400.0,129.8258,129.9904,129.6785,129.8605,2400.0
2018-03-27 11:15:00,149.82,149.86,149.48,149.8,3700.0,129.7998,129.8345,129.5053,129.7825,3700.0
2018-03-27 11:20:00,149.76,149.95,149.64,149.91,21629.0,129.7479,129.9125,129.6439,129.8778,21629.0
2018-03-27 11:25:00,149.92,150.16,149.74,150.16,13678.0,129.8865,130.0944,129.7305,130.0944,13678.0
2018-03-27 11:30:00,150.16,150.44,150.1,150.44,2609.0,130.0944,130.337,130.0424,130.337,2609.0
2018-03-27 11:35:00,150.35,150.6,150.29,150.46,5564.0,130.259,130.4756,130.207,130.3543,5564.0
2018-03-27 11:40:00,150.56,150.99,150.53,150.88,5068.0,130.441,130.8135,130.415,130.7182,5068.0
2018-03-27 11:45:00,150.85,151.09,150.78,150.95,18539.0,130.6922,130.9001,130.6316,130.7788,18539.0
2018-03-27 11:50:00,150.9,151.21,150.72,150.84,20791.0,130.7355,131.0041,130.5796,130.6835,20791.0
2018-03-27 11:55:00,150.99,151.02,150.81,150.91,9000.0,130.8135,130.8395,130.6575,130.7442,9000.0
2018-03-27 12:00:00,150.91,151.23,150.8,151.16,12222.0,130.7442,131.0214,130.6489,130.9608,12222.0
2018-03-27 12:05:00,151.07,151.08,150.88,151.02,4885.0,130.8828,130.8915,130.7182,130.8395,4885.0
2018-03-27 12:10:00,150.98,151.29,150.98,151.29,6427.0,130.8048,131.0734,130.8048,131.0734,6427.0
2018-03-27 12:15:00,151.28,151.3,151.19,151.24,4900.0,131.0647,131.0821,130.9868,131.0301,4900.0
2018-03-27 12:20:00,151.21,151.23,150.83,150.83,13960.0,131.0041,131.0214,130.6749,130.6749,13960.0
2018-03-27 12:25:00,150.86,151.01,150.71,150.94,10586.0,130.7009,130.8308,130.5709,130.7702,10586.0
2018-03-27 12:30:00,150.92,150.92,150.45,150.64,5109.0,130.7528,130.7528,130.3457,130.5103,5109.0
2018-03-27 12:35:00,150.64,150.76,150.63,150.76,2309.0,130.5103,130.6142,130.5016,130.6142,2309.0
2018-03-27 12:40:00,150.73,151.1,150.73,151.01,8300.0,130.5882,130.9088,130.5882,130.8308,8300.0
2018-03-27 12:45:00,150.91,151.02,150.87,150.94,1700.0,130.7442,130.8395,130.7095,130.7702,1700.0
2018-03-27 12:50:00,150.93,151.01,150.81,151.0,3812.0,130.7615,130.8308,130.6575,130.8222,3812.0
2018-03-27 12:55:00,150.88,151.08,150.86,150.95,4136.0,130.7182,130.8915,130.7009,130.7788,4136.0
2018-03-27 13:00:00,151.05,151.28,150.99,151.22,600.0,130.8655,131.0647,130.8135,131.0128,600.0
2018-03-27 13:05:00,151.28,151.39,151.15,151.39,3300.0,131.0647,131.16,130.9521,131.16,3300.0
2018-03-27 13:10:00,151.29,151.44,151.11,151.44,1400.0,131.0734,131.2034,130.9175,131.2034,1400.0
2018-03-27 13:15:00,151.51,151.54,151.33,151.33,2100.0,131.264,131.29,131.1081,131.1081,2100.0
2018-03-27 13:20:00,151.23,151.27,150.98,150.98,4063.0,131.0214,131.0561,130.8048,130.8048,4063.0
2018-03-27 13:25:00,151.02,151.11,150.94,150.95,2269.0,130.8395,130.9175,130.7702,130.7788,2269.0
2018-03-27 13:30:00,150.94,151.06,150.7,150.8,8219.0,130.7702,130.8741,130.5622,130.6489,8219.0
2018-03-27 13:35:00,150.79,150.79,150.38,150.49,6638.0,130.6402,130.6402,130.285,130.3803,6638.0
2018-03-27 13:40:00,150.39,150.7,150.33,150.63,2606.0,130.2937,130.5622,130.2417,130.5016,2606.0
2018-03-27 13:45:00,150.64,150.64,150.1,150.22,6303.0,130.5103,130.5103,130.0424,130.1464,6303.0
2018-03-27 13:50:00,150.12,150.2,149.95,150.11,9376.0,130.0597,130.1291,129.9125,130.0511,9376.0
2018-03-27 13:55:00,150.22,150.67,150.03,150.59,4752.0,130.1464,130.5363,129.9818,130.4669,4752.0
2018-03-27 14:00:00,150.5,150.5,149.83,150.0,2350.0,130.389,130.389,129.8085,129.9558,2350.0
2018-03-27 14:05:00,150.11,150.2,149.92,150.08,2500.0,130.0511,130.1291,129.8865,130.0251,2500.0
2018-03-27 14:10:00,150.0,150.68,150.0,150.48,7745.0,129.9558,130.5449,129.9558,130.3716,7745.0
2018-03-27 14:15:00,150.55,150.66,150.49,150.6,2025.0,130.4323,130.5276,130.3803,130.4756,2025.0
2018-03-27 14:20:00,150.61,150.66,150.4,150.58,5584.0,130.4843,130.5276,130.3023,130.4583,5584.0
2018-03-27 14:25:00,150.46,150.46,149.91,149.91,3698.0,130.3543,130.3543,129.8778,129.8778,3698.0
2018-03-27 14:30:00,149.91,150.16,149.8,150.12,6922.0,129.8778,130.0944,129.7825,130.0597,6922.0
2018-03-27 14:35:00,150.17,150.45,150.17,150.43,3779.0,130.1031,130.3457,130.1031,130.3283,3779.0
2018-03-27 14:40:00,150.41,150.61,150.2,150.2,5697.0,130.311,130.4843,130.1291,130.1291,5697.0
2018-03-27 14:45:00,150.24,150.33,149.8,149.8,3134.0,130.1637,130.2417,129.7825,129.7825,3134.0
2018-03-27 14:50:00,149.89,150.04,149.87,149.93,5094.0,129.8605,129.9904,129.8432,129.8951,5094.0
2018-03-27 14:55:00,149.79,149.99,149.58,149.58,13749.0,129.7738,129.9471,129.5919,129.5919,13749.0
2018-03-27 15:00:00,149.54,149.63,149.0,149.01,8624.0,129.5573,129.6352,129.0894,129.0981,8624.0
2018-03-27 15:05:00,149.01,149.17,148.31,148.68,15837.0,129.0981,129.2367,128.4916,128.8122,15837.0
2018-03-27 15:10:00,148.79,148.99,148.5,148.62,14015.0,128.9075,129.0807,128.6562,128.7602,14015.0
2018-03-27 15:15:00,148.5,148.97,148.47,148.47,22296.0,128.6562,129.0634,128.6302,128.6302,22296.0
2018-03-27 15:20:00,148.42,148.53,148.12,148.2,10953.0,128.5869,128.6822,128.327,128.3963,10953.0
2018-03-27 15:25:00,148.17,148.17,147.36,147.37,13125.0,128.3703,128.3703,127.6686,127.6772,13125.0
2018-03-27 15:30:00,147.46,147.46,146.53,146.99,14034.0,127.7552,127.7552,126.9495,127.348,14034.0
2018-03-27 15:35:00,147.12,147.65,147.07,147.38,12730.0,127.4606,127.9198,127.4173,127.6859,12730.0
2018-03-27 15:40:00,147.21,147.43,146.63,146.63,15017.0,127.5386,127.7292,127.0361,127.0361,15017.0
2018-03-27 15:45:00,146.64,146.93,146.15,146.46,25572.0,127.0448,127.296,126.6203,126.8888,25572.0
2018-03-27 15:50:00,146.33,147.38,146.33,146.87,22879.0,126.7762,127.6859,126.7762,127.244,22879.0
2018-03-27 15:55:00,146.89,147.5,146.54,147.31,44587.0,127.2614,127.7899,126.9581,127.6252,44587.0
2018-03-28 09:30:00,147.79,148.05,147.2,147.78,18936.0,128.0411,128.2664,127.5299,128.0324,18936.0
2018-03-28 09:35:00,147.79,147.98,146.51,146.51,6271.0,128.0411,128.2057,126.9321,126.9321,6271.0
2018-03-28 09:40:00,146.45,147.32,146.39,147.21,7050.0,126.8802,127.6339,126.8282,127.5386,7050.0
2018-03-28 09:45:00,147.28,147.75,146.76,147.66,25427.0,127.5993,128.0064,127.1487,127.9285,25427.0
2018-03-28 09:50:00,147.58,147.73,147.24,147.5,14833.0,127.8592,127.9891,127.5646,127.7899,14833.0
2018-03-28 09:55:00,147.49,147.58,147.11,147.36,6585.0,127.7812,127.8592,127.452,127.6686,6585.0
2018-03-28 10:00:00,147.38,147.55,147.19,147.5,5990.0,127.6859,127.8332,127.5213,127.7899,5990.0
2018-03-28 10:05:00,147.4,147.65,147.24,147.49,10699.0,127.7032,127.9198,127.5646,127.7812,10699.0
2018-03-28 10:10:00,147.44,147.44,146.52,146.52,9346.0,127.7379,127.7379,126.9408,126.9408,9346.0
2018-03-28 10:15:00,146.56,146.91,146.43,146.66,4251.0,126.9755,127.2787,126.8628,127.0621,4251.0
2018-03-28 10:20:00,146.73,146.86,146.42,146.42,4810.0,127.1227,127.2354,126.8542,126.8542,4810.0
2018-03-28 10:25:00,146.37,146.84,146.32,146.71,5830.0,126.8109,127.2181,126.7675,127.1054,5830.0
2018-03-28 10:30:00,146.77,147.03,146.77,146.82,2576.0,127.1574,127.3827,127.1574,127.2007,2576.0
2018-03-28 10:35:00,146.69,146.7,146.37,146.56,3554.0,127.0881,127.0968,126.8109,126.9755,3554.0
2018-03-28 10:40:00,146.49,146.49,145.82,146.22,3555.0,126.9148,126.9148,126.3344,126.6809,3555.0
2018-03-28 10:45:00,146.17,146.19,145.13,145.25,14809.0,126.6376,126.6549,125.7366,125.8405,14809.0
2018-03-28 10:50:00,145.23,145.78,145.0,145.78,15941.0,125.8232,126.2997,125.6239,126.2997,15941.0
2018-03-28 10:55:00,145.72,145.99,145.67,145.86,7378.0,126.2477,126.4816,126.2044,126.369,7378.0
2018-03-28 11:00:00,145.9,146.43,145.84,146.36,7275.0,126.4037,126.8628,126.3517,126.8022,7275.0
2018-03-28 11:05:00,146.33,146.85,146.21,146.76,17306.0,126.7762,127.2267,126.6722,127.1487,17306.0
2018-03-28 11:10:00,146.8,146.92,146.31,146.33,6492.0,127.1834,127.2874,126.7589,126.7762,6492.0
2018-03-28 11:15:00,146.25,147.0,146.09,146.84,4374.0,126.7069,127.3567,126.5683,127.2181,4374.0
2018-03-28 11:20:00,146.74,146.75,146.29,146.7,9200.0,127.1314,127.1401,126.7415,127.0968,9200.0
2018-03-28 11:25:00,146.55,146.88,146.5,146.68,25029.0,126.9668,127.2527,126.9235,127.0794,25029.0
2018-03-28 11:30:00,146.45,146.68,146.3,146.68,5412.0,126.8802,127.0794,126.7502,127.0794,5412.0
2018-03-28 11:35:00,146.68,147.11,146.67,146.89,4506.0,127.0794,127.452,127.0708,127.2614,4506.0
2018-03-28 11:40:00,147.03,147.45,146.92,147.34,5000.0,127.3827,127.7465,127.2874,127.6512,5000.0
2018-03-28 11:45:00,147.38,147.42,146.75,147.08,5964.0,127.6859,127.7205,127.1401,127.426,5964.0
2018-03-28 11:50:00,147.02,147.09,146.72,146.79,3700.0,127.374,127.4346,127.1141,127.1747,3700.0
2018-03-28 11:55:00,146.79,147.42,146.79,146.9,8345.0,127.1747,127.7205,127.1747,127.27,8345.0
2018-03-28 12:00:00,147.01,147.3,146.91,147.09,6300.0,127.3653,127.6166,127.2787,127.4346,6300.0
2018-03-28 12:05:00,146.97,147.26,146.91,147.16,5500.0,127.3307,127.5819,127.2787,127.4953,5500.0
2018-03-28 12:10:00,147.29,148.04,147.29,148.04,2601.0,127.6079,128.2577,127.6079,128.2577,2601.0
2018-03-28 12:15:00,147.96,148.26,147.72,148.23,9980.0,128.1884,128.4483,127.9805,128.4223,9980.0
2018-03-28 12:20:00,148.28,148.28,147.81,147.93,7640.0,128.4656,128.4656,128.0584,128.1624,7640.0
2018-03-28 12:25:00,147.93,148.03,147.36,147.36,3917.0,128.1624,128.249,127.6686,127.6686,3917.0
2018-03-28 12:30:00,147.38,147.5,146.96,147.09,5418.0,127.6859,127.7899,127.322,127.4346,5418.0
2018-03-28 12:35:00,147.12,147.46,147.12,147.31,6262.0,127.4606,127.7552,127.4606,127.6252,6262.0
2018-03-28 12:40:00,147.42,147.43,147.1,147.1,21668.0,127.7205,127.7292,127.4433,127.4433,21668.0
2018-03-28 12:45:00,147.2,147.31,146.7,146.8,6761.0,127.5299,127.6252,127.0968,127.1834,6761.0
2018-03-28 12:50:00,146.85,146.85,146.57,146.61,5350.0,127.2267,127.2267,126.9841,127.0188,5350.0
2018-03-28 12:55:00,146.6,146.6,146.21,146.21,5660.0,127.0101,127.0101,126.6722,126.6722,5660.0
2018-03-28 13:00:00,146.2,146.21,145.76,146.14,7052.0,126.6636,126.6722,126.2824,126.6116,7052.0
2018-03-28 13:05:00,146.13,146.57,146.13,146.56,14352.0,126.6029,126.9841,126.6029,126.9755,14352.0
2018-03-28 13:10:00,146.58,146.67,146.33,146.44,9750.0,126.9928,127.0708,126.7762,126.8715,9750.0
2018-03-28 13:15:00,146.48,146.56,146.1,146.29,9800.0,126.9062,126.9755,126.5769,126.7415,9800.0
2018-03-28 13:20:00,146.34,147.07,146.27,147.06,5800.0,126.7849,127.4173,126.7242,127.4087,5800.0
2018-03-28 13:25:00,147.06,147.07,146.73,146.78,2848.0,127.4087,127.4173,127.1227,127.1661,2848.0
2018-03-28 13:30:00,146.98,146.98,146.45,146.7,3700.0,127.3393,127.3393,126.8802,127.0968,3700.0
2018-03-28 13:35:00,146.76,147.05,146.56,147.0,3439.0,127.1487,127.4,126.9755,127.3567,3439.0
2018-03-28 13:40:00,147.06,147.14,146.71,147.01,4319.0,127.4087,127.478,127.1054,127.3653,4319.0
2018-03-28 13:45:00,147.14,147.61,147.07,147.39,6938.0,127.478,127.8852,127.4173,127.6946,6938.0
2018-03-28 13:50:00,147.42,147.42,146.9,146.9,5600.0,127.7205,127.7205,127.27,127.27,5600.0
2018-03-28 13:55:00,147.07,147.19,146.93,146.93,8501.0,127.4173,127.5213,127.296,127.296,8501.0
2018-03-28 14:00:00,146.95,147.15,146.62,146.94,11043.0,127.3134,127.4866,127.0274,127.3047,11043.0
2018-03-28 14:05:00,146.95,146.95,146.58,146.64,6310.0,127.3134,127.3134,126.9928,127.0448,6310.0
2018-03-28 14:10:00,146.6,146.73,146.43,146.66,5317.0,127.0101,127.1227,126.8628,127.0621,5317.0
2018-03-28 14:15:00,146.72,147.07,146.72,146.95,19711.0,127.1141,127.4173,127.1141,127.3134,19711.0
2018-03-28 14:20:00,146.95,147.17,146.91,146.97,15625.0,127.3134,127.504,127.2787,127.3307,15625.0
2018-03-28 14:25:00,146.97,147.12,146.69,146.71,8705.0,127.3307,127.4606,127.0881,127.1054,8705.0
2018-03-28 14:30:00,146.72,146.84,146.61,146.79,4267.0,127.1141,127.2181,127.0188,127.1747,4267.0
2018-03-28 14:35:00,146.85,147.33,146.77,147.3,6424.0,127.2267,127.6426,127.1574,127.6166,6424.0
2018-03-28 14:40:00,147.31,147.51,146.87,146.88,8397.0,127.6252,127.7985,127.244,127.2527,8397.0
2018-03-28 14:45:00,146.81,146.89,146.73,146.8,6085.0,127.1921,127.2614,127.1227,127.1834,6085.0
2018-03-28 14:50:00,146.77,146.98,146.77,146.86,7800.0,127.1574,127.3393,127.1574,127.2354,7800.0
2018-03-28 14:55:00,146.86,146.93,146.62,146.72,5999.0,127.2354,127.296,127.0274,127.1141,5999.0
2018-03-28 15:00:00,146.67,146.72,146.08,146.08,7800.0,127.0708,127.1141,126.5596,126.5596,7800.0
2018-03-28 15:05:00,146.04,146.31,145.61,145.61,10416.0,126.525,126.7589,126.1524,126.1524,10416.0
2018-03-28 15:10:00,145.72,146.17,145.72,146.17,8797.0,126.2477,126.6376,126.2477,126.6376,8797.0
2018-03-28 15:15:00,146.29,146.56,146.14,146.36,8611.0,126.7415,126.9755,126.6116,126.8022,8611.0
2018-03-28 15:20:00,146.4,146.7,146.0,146.62,13454.0,126.8368,127.0968,126.4903,127.0274,13454.0
2018-03-28 15:25:00,146.65,146.76,146.32,146.73,11963.0,127.0534,127.1487,126.7675,127.1227,11963.0
2018-03-28 15:30:00,146.71,146.98,146.62,146.69,14990.0,127.1054,127.3393,127.0274,127.0881,14990.0
2018-03-28 15:35:00,146.78,147.57,146.78,147.5,14463.0,127.1661,127.8505,127.1661,127.7899,14463.0
2018-03-28 15:40:00,147.47,147.62,146.97,147.06,11568.0,127.7639,127.8938,127.3307,127.4087,11568.0
2018-03-28 15:45:00,147.08,147.4,146.98,147.26,16316.0,127.426,127.7032,127.3393,127.5819,16316.0
2018-03-28 15:50:00,147.36,147.48,147.22,147.3,20230.0,127.6686,127.7725,127.5473,127.6166,20230.0
2018-03-28 15:55:00,147.33,147.33,146.57,146.89,101075.0,127.6426,127.6426,126.9841,127.2614,101075.0
2018-03-29 09:30:00,147.58,148.3,147.58,148.3,5427.0,127.8592,128.483,127.8592,128.483,5427.0
2018-03-29 09:35:00,148.19,148.63,147.85,148.62,6927.0,128.3877,128.7689,128.0931,128.7602,6927.0
2018-03-29 09:40:00,148.65,148.65,147.92,148.34,7200.0,128.7862,128.7862,128.1537,128.5176,7200.0
2018-03-29 09:45:00,148.35,148.35,148.0,148.03,4309.0,128.5263,128.5263,128.223,128.249,4309.0
2018-03-29 09:50:00,147.94,148.27,147.94,148.06,4316.0,128.1711,128.457,128.1711,128.275,4316.0
2018-03-29 09:55:00,148.26,148.32,147.72,147.92,3100.0,128.4483,128.5003,127.9805,128.1537,3100.0
2018-03-29 10:00:00,147.85,147.97,147.45,147.45,4714.0,128.0931,128.1971,127.7465,127.7465,4714.0
2018-03-29 10:05:00,147.58,147.59,147.11,147.12,2659.0,127.8592,127.8678,127.452,127.4606,2659.0
2018-03-29 10:10:00,147.26,147.66,147.26,147.64,2592.0,127.5819,127.9285,127.5819,127.9111,2592.0
2018-03-29 10:15:00,147.57,147.87,147.48,147.87,2714.0,127.8505,128.1104,127.7725,128.1104,2714.0
2018-03-29 10:20:00,147.79,147.94,147.71,147.85,3352.0,128.0411,128.1711,127.9718,128.0931,3352.0
2018-03-29 10:25:00,147.94,148.03,147.72,147.94,2219.0,128.1711,128.249,127.9805,128.1711,2219.0
2018-03-29 10:30:00,147.83,148.1,147.82,148.1,2041.0,128.0758,128.3097,128.0671,128.3097,2041.0
2018-03-29 10:35:00,148.04,148.08,147.94,148.08,1400.0,128.2577,128.2924,128.1711,128.2924,1400.0
2018-03-29 10:40:00,147.98,148.15,147.86,148.09,14027.0,128.2057,128.353,128.1017,128.301,14027.0
2018-03-29 10:45:00,148.18,148.5,148.18,148.4,4561.0,128.379,128.6562,128.379,128.5696,4561.0
2018-03-29 10:50:00,148.39,148.78,148.39,148.68,4614.0,128.5609,128.8988,128.5609,128.8122,4614.0
2018-03-29 10:55:00,148.69,148.99,148.67,148.99,5133.0,128.8208,129.0807,128.8035,129.0807,5133.0
2018-03-29 11:00:00,149.08,149.17,148.99,149.01,4700.0,129.1587,129.2367,129.0807,129.0981,4700.0
2018-03-29 11:05:00,149.08,149.45,149.02,149.43,4900.0,129.1587,129.4793,129.1067,129.462,4900.0
2018-03-29 11:10:00,149.31,149.48,149.09,149.18,3479.0,129.358,129.5053,129.1674,129.2454,3479.0
2018-03-29 11:15:00,149.2,149.2,148.91,148.91,2000.0,129.2627,129.2627,129.0114,129.0114,2000.0
2018-03-29 11:20:00,148.82,148.9,148.66,148.66,2800.0,128.9335,129.0028,128.7948,128.7948,2800.0
2018-03-29 11:25:00,148.73,149.09,148.73,148.94,4109.0,128.8555,129.1674,128.8555,129.0374,4109.0
2018-03-29 11:30:00,148.91,148.91,148.6,148.74,4174.0,129.0114,129.0114,128.7429,128.8642,4174.0
2018-03-29 11:35:00,148.67,148.69,148.59,148.59,1100.0,128.8035,128.8208,128.7342,128.7342,1100.0
2018-03-29 11:40:00,148.51,148.73,148.45,148.7,2766.0,128.6649,128.8555,128.6129,128.8295,2766.0
2018-03-29 11:45:00,148.63,148.82,148.54,148.79,3100.0,128.7689,128.9335,128.6909,128.9075,3100.0
2018-03-29 11:50:00,148.79,148.86,148.44,148.44,4200.0,128.9075,128.9681,128.6042,128.6042,4200.0
2018-03-29 11:55:00,148.5,148.62,148.3,148.35,5466.0,128.6562,128.7602,128.483,128.5263,5466.0
2018-03-29 12:00:00,148.32,148.42,147.85,147.94,11968.0,128.5003,128.5869,128.0931,128.1711,11968.0
2018-03-29 12:05:00,148.0,148.01,147.69,147.74,7400.0,128.223,128.2317,127.9545,127.9978,7400.0
2018-03-29 12:10:00,147.66,147.98,147.63,147.9,5289.0,127.9285,128.2057,127.9025,128.1364,5289.0
2018-03-29 12:15:00,147.85,148.14,147.81,148.14,1732.0,128.0931,128.3443,128.0584,128.3443,1732.0
2018-03-29 12:20:00,148.13,148.23,147.99,148.02,3800.0,128.3357,128.4223,128.2144,128.2404,3800.0
2018-03-29 12:25:00,148.02,148.48,148.02,148.48,2600.0,128.2404,128.6389,128.2404,128.6389,2600.0
2018-03-29 12:30:00,148.41,148.46,148.39,148.41,1517.0,128.5783,128.6216,128.5609,128.5783,1517.0
2018-03-29 12:35:00,148.49,148.56,148.36,148.44,2717.0,128.6476,128.7082,128.5349,128.6042,2717.0
2018-03-29 12:40:00,148.37,148.43,148.24,148.29,2835.0,128.5436,128.5956,128.431,128.4743,2835.0
2018-03-29 12:45:00,148.3,148.42,148.24,148.3,4437.0,128.483,128.5869,128.431,128.483,4437.0
2018-03-29 12:50:00,148.27,148.54,148.27,148.54,2308.0,128.457,128.6909,128.457,128.6909,2308.0
2018-03-29 12:55:00,148.49,148.58,148.29,148.29,4600.0,128.6476,128.7255,128.4743,128.4743,4600.0
2018-03-29 13:00:00,148.36,148.49,148.25,148.34,1840.0,128.5349,128.6476,128.4396,128.5176,1840.0
2018-03-29 13:05:00,148.27,148.29,148.06,148.13,2611.0,128.457,128.4743,128.275,128.3357,2611.0
2018-03-29 13:10:00,148.06,148.23,148.02,148.14,5591.0,128.275,128.4223,128.2404,128.3443,5591.0
2018-03-29 13:15:00,148.03,148.24,148.03,148.23,3100.0,128.249,128.431,128.249,128.4223,3100.0
2018-03-29 13:20:00,148.22,148.25,148.09,148.24,2129.0,128.4136,128.4396,128.301,128.431,2129.0
2018-03-29 13:25:00,148.24,148.27,148.05,148.27,3498.0,128.431,128.457,128.2664,128.457,3498.0
2018-03-29 13:30:00,148.18,148.37,148.16,148.28,2729.0,128.379,128.5436,128.3617,128.4656,2729.0
2018-03-29 13:35:00,148.24,148.35,148.19,148.21,3412.0,128.431,128.5263,128.3877,128.405,3412.0
2018-03-29 13:40:00,148.11,148.36,148.11,148.36,4400.0,128.3183,128.5349,128.3183,128.5349,4400.0
2018-03-29 13:45:00,148.28,148.47,148.25,148.28,19843.0,128.4656,128.6302,128.4396,128.4656,19843.0
2018-03-29 13:50:00,148.37,148.52,148.14,148.14,17454.0,128.5436,128.6736,128.3443,128.3443,17454.0
2018-03-29 13:55:00,148.21,148.35,148.18,148.19,5425.0,128.405,128.5263,128.379,128.3877,5425.0
2018-03-29 14:00:00,148.28,148.28,148.11,148.15,2793.0,128.4656,128.4656,128.3183,128.353,2793.0
2018-03-29 14:05:00,148.21,148.44,148.2,148.4,3900.0,128.405,128.6042,128.3963,128.5696,3900.0
2018-03-29 14:10:00,148.42,148.79,148.42,148.55,4100.0,128.5869,128.9075,128.5869,128.6995,4100.0
2018-03-29 14:15:00,148.53,148.62,148.46,148.52,3900.0,128.6822,128.7602,128.6216,128.6736,3900.0
2018-03-29 14:20:00,148.62,148.66,148.54,148.54,7835.0,128.7602,128.7948,128.6909,128.6909,7835.0
2018-03-29 14:25:00,148.46,148.65,148.42,148.65,6402.0,128.6216,128.7862,128.5869,128.7862,6402.0
2018-03-29 14:30:00,148.74,148.85,148.62,148.66,3419.0,128.8642,128.9595,128.7602,128.7948,3419.0
2018-03-29 14:35:00,148.69,148.84,148.69,148.69,4000.0,128.8208,128.9508,128.8208,128.8208,4000.0
2018-03-29 14:40:00,148.65,148.99,148.64,148.97,3233.0,128.7862,129.0807,128.7775,129.0634,3233.0
2018-03-29 14:45:00,149.02,149.34,149.01,149.34,4040.0,129.1067,129.384,129.0981,129.384,4040.0
2018-03-29 14:50:00,149.19,149.28,149.04,149.05,5656.0,129.254,129.332,129.1241,129.1327,5656.0
2018-03-29 14:55:00,149.16,149.2,149.02,149.12,4224.0,129.228,129.2627,129.1067,129.1934,4224.0
2018-03-29 15:00:00,149.0,149.38,148.93,149.37,5104.0,129.0894,129.4186,129.0288,129.41,5104.0
2018-03-29 15:05:00,149.44,149.58,149.42,149.56,5194.0,129.4706,129.5919,129.4533,129.5746,5194.0
2018-03-29 15:10:00,149.5,149.7,149.4,149.51,6007.0,129.5226,129.6959,129.436,129.5313,6007.0
2018-03-29 15:15:00,149.51,149.54,149.13,149.13,7861.0,129.5313,129.5573,129.202,129.202,7861.0
2018-03-29 15:20:00,149.17,149.18,148.92,149.0,4923.0,129.2367,129.2454,129.0201,129.0894,4923.0
2018-03-29 15:25:00,148.92,148.95,148.62,148.69,6406.0,129.0201,129.0461,128.7602,128.8208,6406.0
2018-03-29 15:30:00,148.69,148.73,148.3,148.44,10634.0,128.8208,128.8555,128.483,128.6042,10634.0
2018-03-29 15:35:00,148.36,148.6,148.25,148.6,9200.0,128.5349,128.7429,128.4396,128.7429,9200.0
2018-03-29 15:40:00,148.63,148.73,148.53,148.53,16565.0,128.7689,128.8555,128.6822,128.6822,16565.0
2018-03-29 15:45:00,148.46,149.08,148.41,149.06,24247.0,128.6216,129.1587,128.5783,129.1414,24247.0
2018-03-29 15:50:00,149.09,149.15,148.45,148.45,28925.0,129.1674,129.2194,128.6129,128.6129,28925.0
2018-03-29 15:55:00,148.46,148.51,148.0,148.13,108367.0,128.6216,128.6649,128.223,128.3357,108367.0
2018-04-02 09:30:00,147.59,148.08,147.29,147.94,17969.0,127.8678,128.2924,127.6079,128.1711,17969.0
2018-04-02 09:35:00,147.99,148.07,147.53,148.07,506.0,128.2144,128.2837,127.8158,128.2837,506.0
2018-04-02 09:40:00,147.68,148.02,147.47,147.82,8271.0,127.9458,128.2404,127.7639,128.0671,8271.0
2018-04-02 09:45:00,147.91,148.33,147.33,147.44,5887.0,128.1451,128.5089,127.6426,127.7379,5887.0
2018-04-02 09:50:00,147.44,147.44,147.09,147.29,2243.0,127.7379,127.7379,127.4346,127.6079,2243.0
2018-04-02 09:55:00,147.2,147.27,146.77,146.77,5400.0,127.5299,127.5906,127.1574,127.1574,5400.0
2018-04-02 10:00:00,146.83,146.87,146.17,146.43,5456.0,127.2094,127.244,126.6376,126.8628,5456.0
2018-04-02 10:05:00,146.54,146.62,145.99,146.0,3762.0,126.9581,127.0274,126.4816,126.4903,3762.0
2018-04-02 10:10:00,146.11,146.13,145.56,145.64,6200.0,126.5856,126.6029,126.1091,126.1784,6200.0
2018-04-02 10:15:00,145.61,145.91,145.53,145.77,4500.0,126.1524,126.4123,126.0831,126.291,4500.0
2018-04-02 10:20:00,145.86,145.86,145.45,145.7,4620.0,126.369,126.369,126.0138,126.2304,4620.0
2018-04-02 10:25:00,145.75,145.75,145.13,145.13,4676.0,126.2737,126.2737,125.7366,125.7366,4676.0
2018-04-02 10:30:00,145.2,145.21,145.0,145.0,3031.0,125.7972,125.8059,125.6239,125.6239,3031.0
2018-04-02 10:35:00,144.89,144.98,144.61,144.98,6893.0,125.5286,125.6066,125.286,125.6066,6893.0
2018-04-02 10:40:00,144.98,145.38,144.98,145.14,8856.0,125.6066,125.9531,125.6066,125.7452,8856.0
2018-04-02 10:45:00,145.19,145.2,144.88,144.88,4168.0,125.7885,125.7972,125.52,125.52,4168.0
2018-04-02 10:50:00,144.84,144.99,144.48,144.49,7391.0,125.4853,125.6153,125.1734,125.1821,7391.0
2018-04-02 10:55:00,144.49,144.49,144.06,144.06,3808.0,125.1821,125.1821,124.8095,124.8095,3808.0
2018-04-02 11:00:00,144.01,144.12,143.73,143.78,9838.0,124.7662,124.8615,124.5236,124.567,9838.0
2018-04-02 11:05:00,143.86,144.08,143.66,144.03,8136.0,124.6363,124.8269,124.463,124.7835,8136.0
2018-04-02 11:10:00,144.07,144.25,143.86,144.04,8712.0,124.8182,124.9741,124.6363,124.7922,8712.0
2018-04-02 11:15:00,143.98,144.26,143.87,144.12,11108.0,124.7402,124.9828,124.6449,124.8615,11108.0
2018-04-02 11:20:00,144.18,144.41,144.03,144.32,4630.0,124.9135,125.1128,124.7835,125.0348,4630.0
2018-04-02 11:25:00,144.39,144.39,143.87,144.23,6380.0,125.0954,125.0954,124.6449,124.9568,6380.0
2018-04-02 11:30:00,144.29,144.29,143.95,143.95,2473.0,125.0088,125.0088,124.7142,124.7142,2473.0
2018-04-02 11:35:00,143.92,143.94,143.04,143.32,7939.0,124.6882,124.7056,123.9258,124.1684,7939.0
2018-04-02 11:40:00,143.4,143.4,142.9,143.15,10355.0,124.2377,124.2377,123.8045,124.0211,10355.0
2018-04-02 11:45:00,143.16,143.7,143.09,143.53,4034.0,124.0298,124.4976,123.9692,124.3504,4034.0
2018-04-02 11:50:00,143.5,143.74,143.07,143.42,6584.0,124.3244,124.5323,123.9518,124.2551,6584.0
2018-04-02 11:55:00,143.4,143.57,143.18,143.34,6638.0,124.2377,124.385,124.0471,124.1857,6638.0
2018-04-02 12:00:00,143.21,143.31,142.69,142.96,8852.0,124.0731,124.1598,123.6226,123.8565,8852.0
2018-04-02 12:05:00,142.91,142.94,142.43,142.6,10106.0,123.8132,123.8392,123.3973,123.5446,10106.0
2018-04-02 12:10:00,142.55,142.72,142.3,142.55,5541.0,123.5013,123.6486,123.2847,123.5013,5541.0
2018-04-02 12:15:00,142.53,142.8,142.35,142.73,4812.0,123.484,123.7179,123.328,123.6573,4812.0
2018-04-02 12:20:00,142.68,142.94,142.66,142.9,4259.0,123.6139,123.8392,123.5966,123.8045,4259.0
2018-04-02 12:25:00,142.82,142.94,142.66,142.78,5391.0,123.7352,123.8392,123.5966,123.7006,5391.0
2018-04-02 12:30:00,142.87,143.19,142.87,143.01,5962.0,123.7786,124.0558,123.7786,123.8998,5962.0
2018-04-02 12:35:00,143.08,143.34,143.03,143.13,3326.0,123.9605,124.1857,123.9172,124.0038,3326.0
2018-04-02 12:40:00,143.0,143.39,142.85,143.26,10097.0,123.8912,124.2291,123.7612,124.1164,10097.0
2018-04-02 12:45:00,143.28,143.28,142.96,143.15,6241.0,124.1338,124.1338,123.8565,124.0211,6241.0
2018-04-02 12:50:00,143.16,143.16,142.83,142.83,8396.0,124.0298,124.0298,123.7439,123.7439,8396.0
2018-04-02 12:55:00,142.85,142.94,142.73,142.94,6386.0,123.7612,123.8392,123.6573,123.8392,6386.0
2018-04-02 13:00:00,142.88,143.06,142.46,142.56,8175.0,123.7872,123.9432,123.4233,123.51,8175.0
2018-04-02 13:05:00,142.49,142.68,142.27,142.48,5873.0,123.4493,123.6139,123.2587,123.4407,5873.0
2018-04-02 13:10:00,142.46,142.68,142.41,142.46,9492.0,123.4233,123.6139,123.38,123.4233,9492.0
2018-04-02 13:15:00,142.5,142.82,142.43,142.56,21827.0,123.458,123.7352,123.3973,123.51,21827.0
2018-04-02 13:20:00,142.61,142.69,142.34,142.57,8001.0,123.5533,123.6226,123.3194,123.5186,8001.0
2018-04-02 13:25:00,142.42,142.42,141.9,141.99,9623.0,123.3887,123.3887,122.9382,123.0161,9623.0
2018-04-02 13:30:00,141.99,142.27,141.93,142.21,4421.0,123.0161,123.2587,122.9642,123.2067,4421.0
2018-04-02 13:35:00,142.16,142.3,141.97,142.02,6200.0,123.1634,123.2847,122.9988,123.0421,6200.0
2018-04-02 13:40:00,141.83,141.86,141.18,141.2,9921.0,122.8775,122.9035,122.3144,122.3317,9921.0
2018-04-02 13:45:00,141.25,141.33,140.92,141.14,12874.0,122.375,122.4443,122.0891,122.2797,12874.0
2018-04-02 13:50:00,141.19,141.3,140.96,141.01,7757.0,122.323,122.4183,122.1238,122.1671,7757.0
2018-04-02 13:55:00,140.97,141.07,140.64,140.65,8285.0,122.1324,122.2191,121.8465,121.8552,8285.0
2018-04-02 14:00:00,140.59,140.7,140.32,140.52,6112.0,121.8032,121.8985,121.5693,121.7426,6112.0
2018-04-02 14:05:00,140.52,140.7,140.1,140.52,9955.0,121.7426,121.8985,121.3787,121.7426,9955.0
2018-04-02 14:10:00,140.59,140.76,140.46,140.64,12494.0,121.8032,121.9505,121.6906,121.8465,12494.0
2018-04-02 14:15:00,140.72,140.87,140.6,140.69,17648.0,121.9159,122.0458,121.8119,121.8899,17648.0
2018-04-02 14:20:00,140.8,141.03,140.74,140.9,8938.0,121.9852,122.1844,121.9332,122.0718,8938.0
2018-04-02 14:25:00,140.84,140.88,140.38,140.44,6350.0,122.0198,122.0545,121.6213,121.6733,6350.0
2018-04-02 14:30:00,140.39,140.85,140.36,140.85,13173.0,121.63,122.0285,121.604,122.0285,13173.0
2018-04-02 14:35:00,140.71,140.85,140.33,140.47,7207.0,121.9072,122.0285,121.578,121.6993,7207.0
2018-04-02 14:40:00,140.49,140.51,140.15,140.25,12121.0,121.7166,121.7339,121.422,121.5087,12121.0
2018-04-02 14:45:00,140.2,140.82,140.2,140.82,5721.0,121.4653,122.0025,121.4653,122.0025,5721.0
2018-04-02 14:50:00,140.79,141.38,140.79,141.18,5197.0,121.9765,122.4877,121.9765,122.3144,5197.0
2018-04-02 14:55:00,141.23,141.36,141.12,141.29,7925.0,122.3577,122.4703,122.2624,122.4097,7925.0
2018-04-02 15:00:00,141.34,141.44,141.01,141.17,8911.0,122.453,122.5396,122.1671,122.3057,8911.0
2018-04-02 15:05:00,141.14,141.22,140.99,141.06,7003.0,122.2797,122.349,122.1498,122.2104,7003.0
2018-04-02 15:10:00,141.0,141.45,140.89,141.39,13101.0,122.1584,122.5483,122.0631,122.4963,13101.0
2018-04-02 15:15:00,141.33,141.59,141.31,141.59,7032.0,122.4443,122.6696,122.427,122.6696,7032.0
2018-04-02 15:20:00,141.64,141.73,141.1,141.12,12740.0,122.7129,122.7909,122.2451,122.2624,12740.0
2018-04-02 15:25:00,141.1,141.1,140.94,141.03,8975.0,122.2451,122.2451,122.1065,122.1844,8975.0
2018-04-02 15:30:00,141.03,141.17,140.85,140.85,20385.0,122.1844,122.3057,122.0285,122.0285,20385.0
2018-04-02 15:35:00,140.87,141.33,140.85,141.17,21280.0,122.0458,122.4443,122.0285,122.3057,21280.0
2018-04-02 15:40:00,141.11,141.71,140.97,141.69,21544.0,122.2537,122.7736,122.1324,122.7562,21544.0
2018-04-02 15:45:00,141.78,142.39,141.74,142.16,43189.0,122.8342,123.3627,122.7996,123.1634,43189.0
2018-04-02 15:50:00,142.17,142.76,142.16,142.62,52078.0,123.1721,123.6833,123.1634,123.562,52078.0
2018-04-02 15:55:00,142.62,142.7,142.31,142.59,124007.0,123.562,123.6313,123.2934,123.536,124007.0
2018-04-03 09:30:00,143.76,143.76,142.13,142.97,13765.0,124.5496,124.5496,123.1374,123.8652,13765.0
2018-04-03 09:35:00,142.97,143.25,142.62,142.84,6254.0,123.8652,124.1078,123.562,123.7526,6254.0
2018-04-03 09:40:00,143.08,143.12,142.66,142.77,21988.0,123.9605,123.9951,123.5966,123.6919,21988.0
2018-04-03 09:45:00,142.78,143.51,142.77,143.15,12961.0,123.7006,124.333,123.6919,124.0211,12961.0
2018-04-03 09:50:00,143.24,143.24,142.79,142.99,19320.0,124.0991,124.0991,123.7092,123.8825,19320.0
2018-04-03 09:55:00,143.03,143.05,142.65,142.83,11068.0,123.9172,123.9345,123.588,123.7439,11068.0
2018-04-03 10:00:00,142.88,142.99,142.62,142.99,7418.0,123.7872,123.8825,123.562,123.8825,7418.0
2018-04-03 10:05:00,143.09,143.09,142.5,142.54,14098.0,123.9692,123.9692,123.458,123.4927,14098.0
2018-04-03 10:10:00,142.41,142.48,142.11,142.43,8207.0,123.38,123.4407,123.1201,123.3973,8207.0
2018-04-03 10:15:00,142.44,142.76,142.26,142.44,10200.0,123.406,123.6833,123.2501,123.406,10200.0
2018-04-03 10:20:00,142.33,143.11,142.33,142.93,2800.0,123.3107,123.9865,123.3107,123.8305,2800.0
2018-04-03 10:25:00,142.93,143.19,142.8,143.19,3997.0,123.8305,124.0558,123.7179,124.0558,3997.0
2018-04-03 10:30:00,143.18,143.33,143.0,143.31,5474.0,124.0471,124.1771,123.8912,124.1598,5474.0
2018-04-03 10:35:00,143.3,143.35,143.05,143.08,3687.0,124.1511,124.1944,123.9345,123.9605,3687.0
2018-04-03 10:40:00,143.17,143.36,143.04,143.09,15483.0,124.0385,124.2031,123.9258,123.9692,15483.0
2018-04-03 10:45:00,143.06,143.63,143.06,143.52,10871.0,123.9432,124.437,123.9432,124.3417,10871.0
2018-04-03 10:50:00,143.46,143.67,143.28,143.32,10183.0,124.2897,124.4717,124.1338,124.1684,10183.0
2018-04-03 10:55:00,143.38,143.68,143.25,143.55,18617.0,124.2204,124.4803,124.1078,124.3677,18617.0
2018-04-03 11:00:00,143.53,144.03,143.5,143.71,8390.0,124.3504,124.7835,124.3244,124.5063,8390.0
2018-04-03 11:05:00,143.69,143.78,143.56,143.69,7298.0,124.489,124.567,124.3764,124.489,7298.0
2018-04-03 11:10:00,143.73,143.73,143.2,143.36,15571.0,124.5236,124.5236,124.0645,124.2031,15571.0
2018-04-03 11:15:00,143.34,143.42,143.06,143.34,4850.0,124.1857,124.2551,123.9432,124.1857,4850.0
2018-04-03 11:20:00,143.27,143.27,142.88,142.94,3700.0,124.1251,124.1251,123.7872,123.8392,3700.0
2018-04-03 11:25:00,143.03,143.25,142.92,142.94,7416.0,123.9172,124.1078,123.8219,123.8392,7416.0
2018-04-03 11:30:00,142.9,142.9,142.59,142.67,8710.0,123.8045,123.8045,123.536,123.6053,8710.0
2018-04-03 11:35:00,142.65,142.65,142.35,142.43,47625.0,123.588,123.588,123.328,123.3973,47625.0
2018-04-03 11:40:00,142.46,142.91,142.45,142.91,5000.0,123.4233,123.8132,123.4147,123.8132,5000.0
2018-04-03 11:45:00,142.98,143.32,142.98,143.0,4362.0,123.8739,124.1684,123.8739,123.8912,4362.0
2018-04-03 11:50:00,142.9,142.9,142.5,142.62,4332.0,123.8045,123.8045,123.458,123.562,4332.0
2018-04-03 11:55:00,142.64,142.86,142.57,142.69,4648.0,123.5793,123.7699,123.5186,123.6226,4648.0
2018-04-03 12:00:00,142.66,143.08,142.66,143.03,5093.0,123.5966,123.9605,123.5966,123.9172,5093.0
2018-04-03 12:05:00,143.19,143.43,143.16,143.42,7974.0,124.0558,124.2637,124.0298,124.2551,7974.0
2018-04-03 12:10:00,143.46,143.46,143.23,143.27,6778.0,124.2897,124.2897,124.0904,124.1251,6778.0
2018-04-03 12:15:00,143.29,143.41,143.08,143.19,7087.0,124.1424,124.2464,123.9605,124.0558,7087.0
2018-04-03 12:20:00,143.11,143.21,142.79,142.79,4700.0,123.9865,124.0731,123.7092,123.7092,4700.0
2018-04-03 12:25:00,142.8,143.01,142.79,143.01,3860.0,123.7179,123.8998,123.7092,123.8998,3860.0
2018-04-03 12:30:00,142.98,143.27,142.85,143.18,8744.0,123.8739,124.1251,123.7612,124.0471,8744.0
2018-04-03 12:35:00,143.13,143.37,143.13,143.27,6215.0,124.0038,124.2117,124.0038,124.1251,6215.0
2018-04-03 12:40:00,143.27,143.53,143.26,143.42,3515.0,124.1251,124.3504,124.1164,124.2551,3515.0
2018-04-03 12:45:00,143.45,143.54,143.14,143.14,2878.0,124.281,124.359,124.0125,124.0125,2878.0
2018-04-03 12:50:00,143.14,143.36,143.09,143.21,5533.0,124.0125,124.2031,123.9692,124.0731,5533.0
2018-04-03 12:55:00,143.28,143.38,143.14,143.25,2206.0,124.1338,124.2204,124.0125,124.1078,2206.0
2018-04-03 13:00:00,143.28,143.28,143.01,143.28,5256.0,124.1338,124.1338,123.8998,124.1338,5256.0
2018-04-03 13:05:00,143.25,143.34,143.16,143.24,3621.0,124.1078,124.1857,124.0298,124.0991,3621.0
2018-04-03 13:10:00,143.3,143.4,143.07,143.07,5363.0,124.1511,124.2377,123.9518,123.9518,5363.0
2018-04-03 13:15:00,143.15,143.31,143.09,143.31,3189.0,124.0211,124.1598,123.9692,124.1598,3189.0
2018-04-03 13:20:00,143.33,143.86,143.33,143.86,6824.0,124.1771,124.6363,124.1771,124.6363,6824.0
2018-04-03 13:25:00,143.91,144.11,143.82,143.88,4417.0,124.6796,124.8529,124.6016,124.6536,4417.0
2018-04-03 13:30:00,143.87,143.94,143.62,143.67,4290.0,124.6449,124.7056,124.4283,124.4717,4290.0
2018-04-03 13:35:00,143.68,143.68,143.36,143.36,6110.0,124.4803,124.4803,124.2031,124.2031,6110.0
2018-04-03 13:40:00,143.31,143.58,143.25,143.58,5462.0,124.1598,124.3937,124.1078,124.3937,5462.0
2018-04-03 13:45:00,143.57,143.59,143.04,143.04,12042.0,124.385,124.4023,123.9258,123.9258,12042.0
2018-04-03 13:50:00,143.01,143.38,143.01,143.38,5300.0,123.8998,124.2204,123.8998,124.2204,5300.0
2018-04-03 13:55:00,143.43,143.74,143.38,143.64,5564.0,124.2637,124.5323,124.2204,124.4457,5564.0
2018-04-03 14:00:00,143.71,143.84,143.5,143.55,4060.0,124.5063,124.6189,124.3244,124.3677,4060.0
2018-04-03 14:05:00,143.55,143.61,143.31,143.32,4711.0,124.3677,124.4197,124.1598,124.1684,4711.0
2018-04-03 14:10:00,143.31,143.31,143.21,143.27,4450.0,124.1598,124.1598,124.0731,124.1251,4450.0
2018-04-03 14:15:00,143.21,143.21,142.86,142.87,3998.0,124.0731,124.0731,123.7699,123.7786,3998.0
2018-04-03 14:20:00,142.92,143.12,142.86,143.04,4843.0,123.8219,123.9951,123.7699,123.9258,4843.0
2018-04-03 14:25:00,143.14,143.14,142.86,142.95,5292.0,124.0125,124.0125,123.7699,123.8479,5292.0
2018-04-03 14:30:00,142.91,142.91,142.44,142.56,7281.0,123.8132,123.8132,123.406,123.51,7281.0
2018-04-03 14:35:00,142.55,142.66,142.43,142.66,6690.0,123.5013,123.5966,123.3973,123.5966,6690.0
2018-04-03 14:40:00,142.67,142.75,142.16,142.16,11277.0,123.6053,123.6746,123.1634,123.1634,11277.0
2018-04-03 14:45:00,142.17,143.47,142.17,143.31,13608.0,123.1721,124.2984,123.1721,124.1598,13608.0
2018-04-03 14:50:00,143.21,143.28,143.01,143.18,4000.0,124.0731,124.1338,123.8998,124.0471,4000.0
2018-04-03 14:55:00,143.23,143.85,143.22,143.6,7163.0,124.0904,124.6276,124.0818,124.411,7163.0
2018-04-03 15:00:00,143.58,144.24,143.52,144.16,7095.0,124.3937,124.9655,124.3417,124.8962,7095.0
2018-04-03 15:05:00,144.17,144.96,144.1,144.83,16229.0,124.9048,125.5893,124.8442,125.4766,16229.0
2018-04-03 15:10:00,144.89,145.06,144.27,144.32,15849.0,125.5286,125.6759,124.9915,125.0348,15849.0
2018-04-03 15:15:00,144.35,144.55,144.3,144.43,15064.0,125.0608,125.2341,125.0175,125.1301,15064.0
2018-04-03 15:20:00,144.5,144.58,144.22,144.54,14842.0,125.1907,125.26,124.9482,125.2254,14842.0
2018-04-03 15:25:00,144.63,145.01,144.51,145.0,19285.0,125.3034,125.6326,125.1994,125.6239,19285.0
2018-04-03 15:30:00,145.05,145.06,144.21,144.21,18826.0,125.6672,125.6759,124.9395,124.9395,18826.0
2018-04-03 15:35:00,144.2,144.2,143.89,144.1,17159.0,124.9308,124.9308,124.6623,124.8442,17159.0
2018-04-03 15:40:00,144.14,144.3,144.09,144.1,19097.0,124.8788,125.0175,124.8355,124.8442,19097.0
2018-04-03 15:45:00,144.17,144.46,143.93,144.03,24387.0,124.9048,125.1561,124.6969,124.7835,24387.0
2018-04-03 15:50:00,144.02,144.43,144.02,144.28,30963.0,124.7749,125.1301,124.7749,125.0001,30963.0
2018-04-03 15:55:00,144.24,144.81,144.24,144.69,48376.0,124.9655,125.4593,124.9655,125.3554,48376.0
2018-04-04 09:30:00,141.65,142.73,141.65,142.71,19861.0,122.7216,123.6573,122.7216,123.6399,19861.0
2018-04-04 09:35:00,142.7,142.94,142.24,142.92,5573.0,123.6313,123.8392,123.2327,123.8219,5573.0
2018-04-04 09:40:00,142.73,143.52,142.73,143.5,4729.0,123.6573,124.3417,123.6573,124.3244,4729.0
2018-04-04 09:45:00,143.34,143.43,143.01,143.16,10180.0,124.1857,124.2637,123.8998,124.0298,10180.0
2018-04-04 09:50:00,142.96,143.34,142.89,143.34,7429.0,123.8565,124.1857,123.7959,124.1857,7429.0
2018-04-04 09:55:00,143.34,143.88,143.3,143.88,4003.0,124.1857,124.6536,124.1511,124.6536,4003.0
2018-04-04 10:00:00,143.86,144.05,143.6,143.95,8815.0,124.6363,124.8009,124.411,124.7142,8815.0
2018-04-04 10:05:00,144.0,144.34,143.79,144.08,4865.0,124.7576,125.0521,124.5756,124.8269,4865.0
2018-04-04 10:10:00,144.16,144.27,144.06,144.11,6079.0,124.8962,124.9915,124.8095,124.8529,6079.0
2018-04-04 10:15:00,144.12,144.2,143.83,144.09,7940.0,124.8615,124.9308,124.6103,124.8355,7940.0
2018-04-04 10:20:00,143.95,144.13,143.8,143.81,9626.0,124.7142,124.8702,124.5843,124.5929,9626.0
2018-04-04 10:25:00,143.88,144.0,143.69,143.88,5244.0,124.6536,124.7576,124.489,124.6536,5244.0
2018-04-04 10:30:00,143.76,143.83,143.64,143.69,5017.0,124.5496,124.6103,124.4457,124.489,5017.0
2018-04-04 10:35:00,143.75,144.0,143.67,143.94,4744.0,124.541,124.7576,124.4717,124.7056,4744.0
2018-04-04 10:40:00,143.93,144.15,143.9,144.09,5437.0,124.6969,124.8875,124.6709,124.8355,5437.0
2018-04-04 10:45:00,144.05,144.82,144.05,144.75,4658.0,124.8009,125.468,124.8009,125.4073,4658.0
2018-04-04 10:50:00,144.75,145.06,144.75,144.85,6616.0,125.4073,125.6759,125.4073,125.494,6616.0
2018-04-04 10:55:00,144.84,145.08,144.69,144.99,6058.0,125.4853,125.6932,125.3554,125.6153,6058.0
2018-04-04 11:00:00,145.02,145.06,144.75,144.86,5199.0,125.6413,125.6759,125.4073,125.5026,5199.0
2018-04-04 11:05:00,144.8,144.87,144.34,144.4,10360.0,125.4507,125.5113,125.0521,125.1041,10360.0
2018-04-04 11:10:00,144.4,144.41,144.0,144.0,13933.0,125.1041,125.1128,124.7576,124.7576,13933.0
2018-04-04 11:15:00,144.14,144.84,144.14,144.84,7234.0,124.8788,125.4853,124.8788,125.4853,7234.0
2018-04-04 11:20:00,144.83,145.2,144.83,145.2,4900.0,125.4766,125.7972,125.4766,125.7972,4900.0
2018-04-04 11:25:00,145.13,145.16,144.72,144.8,3600.0,125.7366,125.7625,125.3813,125.4507,3600.0
2018-04-04 11:30:00,144.75,145.08,144.65,144.66,4831.0,125.4073,125.6932,125.3207,125.3294,4831.0
2018-04-04 11:35:00,144.61,144.71,144.29,144.29,8063.0,125.286,125.3727,125.0088,125.0088,8063.0
2018-04-04 11:40:00,144.24,144.28,144.01,144.02,2696.0,124.9655,125.0001,124.7662,124.7749,2696.0
2018-04-04 11:45:00,144.01,144.25,143.87,144.1,4262.0,124.7662,124.9741,124.6449,124.8442,4262.0
2018-04-04 11:50:00,144.06,144.14,143.61,143.72,5675.0,124.8095,124.8788,124.4197,124.515,5675.0
2018-04-04 11:55:00,143.75,144.14,143.75,144.14,2123.0,124.541,124.8788,124.541,124.8788,2123.0
2018-04-04 12:00:00,144.15,144.21,143.98,144.13,5209.0,124.8875,124.9395,124.7402,124.8702,5209.0
2018-04-04 12:05:00,143.98,144.34,143.93,144.34,4500.0,124.7402,125.0521,124.6969,125.0521,4500.0
2018-04-04 12:10:00,144.3,144.6,144.27,144.58,5796.0,125.0175,125.2774,124.9915,125.26,5796.0
2018-04-04 12:15:00,144.47,144.47,144.26,144.32,3508.0,125.1647,125.1647,124.9828,125.0348,3508.0
2018-04-04 12:20:00,144.23,144.48,144.13,144.44,4743.0,124.9568,125.1734,124.8702,125.1388,4743.0
2018-04-04 12:25:00,144.4,144.44,144.24,144.27,4460.0,125.1041,125.1388,124.9655,124.9915,4460.0
2018-04-04 12:30:00,144.27,144.34,144.14,144.34,5657.0,124.9915,125.0521,124.8788,125.0521,5657.0
2018-04-04 12:35:00,144.31,144.59,144.2,144.31,10300.0,125.0261,125.2687,124.9308,125.0261,10300.0
2018-04-04 12:40:00,144.32,144.74,144.25,144.74,8139.0,125.0348,125.3987,124.9741,125.3987,8139.0
2018-04-04 12:45:00,144.74,144.83,144.3,144.37,8911.0,125.3987,125.4766,125.0175,125.0781,8911.0
2018-04-04 12:50:00,144.38,144.42,144.2,144.35,6811.0,125.0868,125.1214,124.9308,125.0608,6811.0
2018-04-04 12:55:00,144.31,144.54,144.31,144.43,4527.0,125.0261,125.2254,125.0261,125.1301,4527.0
2018-04-04 13:00:00,144.41,144.5,144.32,144.38,3634.0,125.1128,125.1907,125.0348,125.0868,3634.0
2018-04-04 13:05:00,144.4,144.49,144.14,144.2,4709.0,125.1041,125.1821,124.8788,124.9308,4709.0
2018-04-04 13:10:00,144.2,144.22,144.11,144.19,4100.0,124.9308,124.9482,124.8529,124.9222,4100.0
2018-04-04 13:15:00,144.19,144.19,144.07,144.14,2100.0,124.9222,124.9222,124.8182,124.8788,2100.0
2018-04-04 13:20:00,144.03,144.19,143.93,143.93,5518.0,124.7835,124.9222,124.6969,124.6969,5518.0
2018-04-04 13:25:00,143.88,143.96,143.76,143.96,1706.0,124.6536,124.7229,124.5496,124.7229,1706.0
2018-04-04 13:30:00,143.9,144.04,143.86,143.98,2503.0,124.6709,124.7922,124.6363,124.7402,2503.0
2018-04-04 13:35:00,143.97,144.18,143.92,144.14,2179.0,124.7316,124.9135,124.6882,124.8788,2179.0
2018-04-04 13:40:00,144.23,144.32,144.12,144.17,3050.0,124.9568,125.0348,124.8615,124.9048,3050.0
2018-04-04 13:45:00,144.13,144.14,143.85,143.86,2396.0,124.8702,124.8788,124.6276,124.6363,2396.0
2018-04-04 13:50:00,143.88,143.96,143.77,143.77,3208.0,124.6536,124.7229,124.5583,124.5583,3208.0
2018-04-04 13:55:00,143.84,143.94,143.75,143.93,4197.0,124.6189,124.7056,124.541,124.6969,4197.0
2018-04-04 14:00:00,143.99,144.17,143.99,144.13,2627.0,124.7489,124.9048,124.7489,124.8702,2627.0
2018-04-04 14:05:00,144.18,144.37,144.18,144.27,2978.0,124.9135,125.0781,124.9135,124.9915,2978.0
2018-04-04 14:10:00,144.35,144.53,144.32,144.42,13656.0,125.0608,125.2167,125.0348,125.1214,13656.0
2018-04-04 14:15:00,144.44,144.69,144.44,144.51,10732.0,125.1388,125.3554,125.1388,125.1994,10732.0
2018-04-04 14:20:00,144.5,144.81,144.49,144.72,13628.0,125.1907,125.4593,125.1821,125.3813,13628.0
2018-04-04 14:25:00,144.68,144.76,144.49,144.76,7700.0,125.3467,125.416,125.1821,125.416,7700.0
2018-04-04 14:30:00,144.82,144.88,144.73,144.73,4920.0,125.468,125.52,125.39,125.39,4920.0
2018-04-04 14:35:00,144.7,144.78,144.54,144.54,2600.0,125.364,125.4333,125.2254,125.2254,2600.0
2018-04-04 14:40:00,144.42,145.19,144.42,145.19,3803.0,125.1214,125.7885,125.1214,125.7885,3803.0
2018-04-04 14:45:00,145.19,145.24,145.03,145.13,3602.0,125.7885,125.8319,125.6499,125.7366,3602.0
2018-04-04 14:50:00,145.17,145.33,145.13,145.13,3844.0,125.7712,125.9098,125.7366,125.7366,3844.0
2018-04-04 14:55:00,145.05,145.18,144.92,145.18,5600.0,125.6672,125.7799,125.5546,125.7799,5600.0
2018-04-04 15:00:00,145.26,145.49,145.17,145.36,5704.0,125.8492,126.0484,125.7712,125.9358,5704.0
2018-04-04 15:05:00,145.39,145.5,145.23,145.5,11707.0,125.9618,126.0571,125.8232,126.0571,11707.0
2018-04-04 15:10:00,145.45,145.48,145.3,145.34,9982.0,126.0138,126.0398,125.8838,125.9185,9982.0
2018-04-04 15:15:00,145.29,145.3,145.03,145.09,4564.0,125.8752,125.8838,125.6499,125.7019,4564.0
2018-04-04 15:20:00,145.09,145.48,145.08,145.48,10605.0,125.7019,126.0398,125.6932,126.0398,10605.0
2018-04-04 15:25:00,145.49,145.78,145.42,145.6,6541.0,126.0484,126.2997,125.9878,126.1437,6541.0
2018-04-04 15:30:00,145.6,145.81,145.54,145.66,9273.0,126.1437,126.3257,126.0918,126.1957,9273.0
2018-04-04 15:35:00,145.53,145.85,145.49,145.82,8262.0,126.0831,126.3603,126.0484,126.3344,8262.0
2018-04-04 15:40:00,145.78,145.78,145.46,145.49,7117.0,126.2997,126.2997,126.0225,126.0484,7117.0
2018-04-04 15:45:00,145.42,145.82,145.42,145.73,15647.0,125.9878,126.3344,125.9878,126.2564,15647.0
2018-04-04 15:50:00,145.73,146.07,145.73,145.97,22660.0,126.2564,126.5509,126.2564,126.4643,22660.0
2018-04-04 15:55:00,146.01,146.03,145.65,145.71,29656.0,126.499,126.5163,126.1871,126.239,29656.0
2018-04-05 09:30:00,146.64,146.87,146.08,146.54,13001.0,127.0448,127.244,126.5596,126.9581,13001.0
2018-04-05 09:35:00,146.62,146.69,145.64,145.64,6013.0,127.0274,127.0881,126.1784,126.1784,6013.0
2018-04-05 09:40:00,145.6,145.98,145.49,145.57,6317.0,126.1437,126.473,126.0484,126.1178,6317.0
2018-04-05 09:45:00,145.47,145.74,145.46,145.62,8044.0,126.0311,126.265,126.0225,126.1611,8044.0
2018-04-05 09:50:00,145.69,145.89,145.62,145.79,6106.0,126.2217,126.395,126.1611,126.3084,6106.0
2018-04-05 09:55:00,145.86,146.14,145.48,146.09,6895.0,126.369,126.6116,126.0398,126.5683,6895.0
2018-04-05 10:00:00,146.12,146.24,145.49,145.72,5324.0,126.5943,126.6982,126.0484,126.2477,5324.0
2018-04-05 10:05:00,145.86,146.02,145.8,146.01,9572.0,126.369,126.5076,126.317,126.499,9572.0
2018-04-05 10:10:00,145.98,146.23,145.92,146.21,14371.0,126.473,126.6896,126.421,126.6722,14371.0
2018-04-05 10:15:00,146.07,146.17,145.75,145.75,2910.0,126.5509,126.6376,126.2737,126.2737,2910.0
2018-04-05 10:20:00,145.72,145.94,145.63,145.63,3900.0,126.2477,126.4383,126.1697,126.1697,3900.0
2018-04-05 10:25:00,145.68,145.74,145.48,145.66,15436.0,126.2131,126.265,126.0398,126.1957,15436.0
2018-04-05 10:30:00,145.72,145.9,145.62,145.62,6750.0,126.2477,126.4037,126.1611,126.1611,6750.0
2018-04-05 10:35:00,145.56,145.78,145.44,145.44,9100.0,126.1091,126.2997,126.0051,126.0051,9100.0
2018-04-05 10:40:00,145.39,145.41,145.21,145.33,3512.0,125.9618,125.9791,125.8059,125.9098,3512.0
2018-04-05 10:45:00,145.48,145.5,145.18,145.23,5107.0,126.0398,126.0571,125.7799,125.8232,5107.0
2018-04-05 10:50:00,145.24,145.4,145.19,145.32,3400.0,125.8319,125.9705,125.7885,125.9012,3400.0
2018-04-05 10:55:00,145.36,145.53,145.2,145.21,10386.0,125.9358,126.0831,125.7972,125.8059,10386.0
2018-04-05 11:00:00,145.27,145.64,145.27,145.64,5700.0,125.8578,126.1784,125.8578,126.1784,5700.0
2018-04-05 11:05:00,145.72,145.94,145.72,145.77,6763.0,126.2477,126.4383,126.2477,126.291,6763.0
2018-04-05 11:10:00,145.9,145.95,145.74,145.83,9384.0,126.4037,126.447,126.265,126.343,9384.0
2018-04-05 11:15:00,145.75,145.95,145.72,145.92,10868.0,126.2737,126.447,126.2477,126.421,10868.0
2018-04-05 11:20:00,146.05,146.57,145.9,146.56,8120.0,126.5336,126.9841,126.4037,126.9755,8120.0
2018-04-05 11:25:00,146.46,146.59,146.41,146.48,2468.0,126.8888,127.0015,126.8455,126.9062,2468.0
2018-04-05 11:30:00,146.46,146.56,146.36,146.56,3100.0,126.8888,126.9755,126.8022,126.9755,3100.0
2018-04-05 11:35:00,146.47,146.48,146.28,146.31,2800.0,126.8975,126.9062,126.7329,126.7589,2800.0
2018-04-05 11:40:00,146.34,146.5,146.11,146.28,11820.0,126.7849,126.9235,126.5856,126.7329,11820.0
2018-04-05 11:45:00,146.23,146.25,146.07,146.19,2147.0,126.6896,126.7069,126.5509,126.6549,2147.0
2018-04-05 11:50:00,146.26,146.6,146.14,146.6,5806.0,126.7156,127.0101,126.6116,127.0101,5806.0
2018-04-05 11:55:00,146.58,146.67,146.45,146.67,3483.0,126.9928,127.0708,126.8802,127.0708,3483.0
2018-04-05 12:00:00,146.69,146.83,146.6,146.83,3100.0,127.0881,127.2094,127.0101,127.2094,3100.0
2018-04-05 12:05:00,146.78,146.8,146.66,146.66,2869.0,127.1661,127.1834,127.0621,127.0621,2869.0
2018-04-05 12:10:00,146.66,146.75,146.62,146.73,2700.0,127.0621,127.1401,127.0274,127.1227,2700.0
2018-04-05 12:15:00,146.7,146.71,146.36,146.44,4235.0,127.0968,127.1054,126.8022,126.8715,4235.0
2018-04-05 12:20:00,146.43,146.5,146.34,146.47,3551.0,126.8628,126.9235,126.7849,126.8975,3551.0
2018-04-05 12:25:00,146.46,146.56,146.4,146.49,2739.0,126.8888,126.9755,126.8368,126.9148,2739.0
2018-04-05 12:30:00,146.49,146.49,146.22,146.32,3741.0,126.9148,126.9148,126.6809,126.7675,3741.0
2018-04-05 12:35:00,146.35,146.45,146.27,146.45,1800.0,126.7935,126.8802,126.7242,126.8802,1800.0
2018-04-05 12:40:00,146.47,146.47,146.23,146.23,1400.0,126.8975,126.8975,126.6896,126.6896,1400.0
2018-04-05 12:45:00,146.22,146.35,146.22,146.35,1300.0,126.6809,126.7935,126.6809,126.7935,1300.0
2018-04-05 12:50:00,146.42,146.46,146.3,146.38,2420.0,126.8542,126.8888,126.7502,126.8195,2420.0
2018-04-05 12:55:00,146.41,146.54,146.39,146.39,1247.0,126.8455,126.9581,126.8282,126.8282,1247.0
2018-04-05 13:00:00,146.51,146.68,146.47,146.66,3166.0,126.9321,127.0794,126.8975,127.0621,3166.0
2018-04-05 13:05:00,146.6,146.72,146.59,146.6,7318.0,127.0101,127.1141,127.0015,127.0101,7318.0
2018-04-05 13:10:00,146.62,146.62,146.29,146.31,5300.0,127.0274,127.0274,126.7415,126.7589,5300.0
2018-04-05 13:15:00,146.26,146.26,145.92,146.07,5254.0,126.7156,126.7156,126.421,126.5509,5254.0
2018-04-05 13:20:00,146.05,146.05,145.69,145.85,2924.0,126.5336,126.5336,126.2217,126.3603,2924.0
2018-04-05 13:25:00,145.82,145.87,145.75,145.87,2095.0,126.3344,126.3777,126.2737,126.3777,2095.0
2018-04-05 13:30:00,145.81,146.09,145.81,146.09,3511.0,126.3257,126.5683,126.3257,126.5683,3511.0
2018-04-05 13:35:00,146.02,146.19,145.95,145.95,4759.0,126.5076,126.6549,126.447,126.447,4759.0
2018-04-05 13:40:00,145.75,145.75,145.48,145.59,4762.0,126.2737,126.2737,126.0398,126.1351,4762.0
2018-04-05 13:45:00,145.45,145.67,145.45,145.6,1900.0,126.0138,126.2044,126.0138,126.1437,1900.0
2018-04-05 13:50:00,145.51,145.91,145.51,145.79,2487.0,126.0658,126.4123,126.0658,126.3084,2487.0
2018-04-05 13:55:00,145.78,145.87,145.73,145.87,1600.0,126.2997,126.3777,126.2564,126.3777,1600.0
2018-04-05 14:00:00,145.91,146.02,145.81,145.84,5975.0,126.4123,126.5076,126.3257,126.3517,5975.0
2018-04-05 14:05:00,145.84,145.91,145.53,145.53,4230.0,126.3517,126.4123,126.0831,126.0831,4230.0
2018-04-05 14:10:00,145.56,145.76,145.56,145.72,2052.0,126.1091,126.2824,126.1091,126.2477,2052.0
2018-04-05 14:15:00,145.72,146.03,145.72,146.01,5403.0,126.2477,126.5163,126.2477,126.499,5403.0
2018-04-05 14:20:00,145.95,146.08,145.89,145.94,3336.0,126.447,126.5596,126.395,126.4383,3336.0
2018-04-05 14:25:00,145.88,146.05,145.87,145.92,4340.0,126.3863,126.5336,126.3777,126.421,4340.0
2018-04-05 14:30:00,146.0,146.39,145.96,146.36,4632.0,126.4903,126.8282,126.4556,126.8022,4632.0
2018-04-05 14:35:00,146.37,146.45,146.26,146.35,4209.0,126.8109,126.8802,126.7156,126.7935,4209.0
2018-04-05 14:40:00,146.37,146.51,146.25,146.51,3753.0,126.8109,126.9321,126.7069,126.9321,3753.0
2018-04-05 14:45:00,146.56,146.7,146.54,146.63,3695.0,126.9755,127.0968,126.9581,127.0361,3695.0
2018-04-05 14:50:00,146.62,146.74,146.6,146.74,6213.0,127.0274,127.1314,127.0101,127.1314,6213.0
2018-04-05 14:55:00,146.75,146.89,146.73,146.83,6522.0,127.1401,127.2614,127.1227,127.2094,6522.0
2018-04-05 15:00:00,146.89,146.95,146.31,146.31,8785.0,127.2614,127.3134,126.7589,126.7589,8785.0
2018-04-05 15:05:00,146.39,146.8,146.39,146.8,3774.0,126.8282,127.1834,126.8282,127.1834,3774.0
2018-04-05 15:10:00,146.83,146.92,146.72,146.78,4734.0,127.2094,127.2874,127.1141,127.1661,4734.0
2018-04-05 15:15:00,146.77,146.83,146.71,146.77,3901.0,127.1574,127.2094,127.1054,127.1574,3901.0
2018-04-05 15:20:00,146.8,146.82,146.42,146.47,8171.0,127.1834,127.2007,126.8542,126.8975,8171.0
2018-04-05 15:25:00,146.51,146.51,146.35,146.43,3803.0,126.9321,126.9321,126.7935,126.8628,3803.0
2018-04-05 15:30:00,146.39,146.39,146.11,146.11,5065.0,126.8282,126.8282,126.5856,126.5856,5065.0
2018-04-05 15:35:00,146.05,146.12,145.78,145.8,6634.0,126.5336,126.5943,126.2997,126.317,6634.0
2018-04-05 15:40:00,145.84,146.22,145.84,146.14,4539.0,126.3517,126.6809,126.3517,126.6116,4539.0
2018-04-05 15:45:00,146.18,146.35,146.17,146.27,9166.0,126.6462,126.7935,126.6376,126.7242,9166.0
2018-04-05 15:50:00,146.28,146.57,146.13,146.36,11520.0,126.7329,126.9841,126.6029,126.8022,11520.0
2018-04-05 15:55:00,146.33,146.36,145.93,145.99,44338.0,126.7762,126.8022,126.4297,126.4816,44338.0
2018-04-06 09:30:00,143.72,143.81,143.4,143.47,11744.0,124.515,124.5929,124.2377,124.2984,11744.0
2018-04-06 09:35:00,143.53,144.36,143.5,144.14,3449.0,124.3504,125.0694,124.3244,124.8788,3449.0
2018-04-06 09:40:00,144.64,144.64,143.92,143.92,1900.0,125.312,125.312,124.6882,124.6882,1900.0
2018-04-06 09:45:00,143.8,143.97,143.57,143.94,4500.0,124.5843,124.7316,124.385,124.7056,4500.0
2018-04-06 09:50:00,144.03,144.67,143.95,144.37,5377.0,124.7835,125.338,124.7142,125.0781,5377.0
2018-04-06 09:55:00,144.27,144.44,144.08,144.24,2793.0,124.9915,125.1388,124.8269,124.9655,2793.0
2018-04-06 10:00:00,144.21,144.21,143.98,144.2,1908.0,124.9395,124.9395,124.7402,124.9308,1908.0
2018-04-06 10:05:00,144.18,144.24,143.84,144.24,2500.0,124.9135,124.9655,124.6189,124.9655,2500.0
2018-04-06 10:10:00,143.98,144.14,143.86,144.14,2636.0,124.7402,124.8788,124.6363,124.8788,2636.0
2018-04-06 10:15:00,144.24,144.27,144.0,144.2,1920.0,124.9655,124.9915,124.7576,124.9308,1920.0
2018-04-06 10:20:00,144.41,144.59,144.33,144.33,2944.0,125.1128,125.2687,125.0435,125.0435,2944.0
2018-04-06 10:25:00,144.29,144.72,144.29,144.41,4812.0,125.0088,125.3813,125.0088,125.1128,4812.0
2018-04-06 10:30:00,144.33,144.33,143.92,144.11,3493.0,125.0435,125.0435,124.6882,124.8529,3493.0
2018-04-06 10:35:00,144.09,144.1,143.86,143.89,3173.0,124.8355,124.8442,124.6363,124.6623,3173.0
2018-04-06 10:40:00,143.88,144.02,143.75,143.97,8506.0,124.6536,124.7749,124.541,124.7316,8506.0
2018-04-06 10:45:00,143.96,143.99,143.49,143.75,4120.0,124.7229,124.7489,124.3157,124.541,4120.0
2018-04-06 10:50:00,143.7,143.74,143.43,143.48,2100.0,124.4976,124.5323,124.2637,124.307,2100.0
2018-04-06 10:55:00,143.47,143.96,143.34,143.44,24530.0,124.2984,124.7229,124.1857,124.2724,24530.0
2018-04-06 11:00:00,143.38,143.38,142.95,143.13,9846.0,124.2204,124.2204,123.8479,124.0038,9846.0
2018-04-06 11:05:00,143.25,143.25,142.81,143.21,13406.0,124.1078,124.1078,123.7266,124.0731,13406.0
2018-04-06 11:10:00,143.28,143.57,143.28,143.34,3197.0,124.1338,124.385,124.1338,124.1857,3197.0
2018-04-06 11:15:00,143.27,143.43,143.12,143.36,3237.0,124.1251,124.2637,123.9951,124.2031,3237.0
2018-04-06 11:20:00,143.3,143.43,142.88,142.96,3518.0,124.1511,124.2637,123.7872,123.8565,3518.0
2018-04-06 11:25:00,142.98,143.22,142.93,143.02,2023.0,123.8739,124.0818,123.8305,123.9085,2023.0
2018-04-06 11:30:00,143.15,143.53,143.06,143.45,5950.0,124.0211,124.3504,123.9432,124.281,5950.0
2018-04-06 11:35:00,143.42,143.55,143.15,143.51,3065.0,124.2551,124.3677,124.0211,124.333,3065.0
2018-04-06 11:40:00,143.43,143.61,143.28,143.42,3706.0,124.2637,124.4197,124.1338,124.2551,3706.0
2018-04-06 11:45:00,143.42,143.42,143.13,143.19,4173.0,124.2551,124.2551,124.0038,124.0558,4173.0
2018-04-06 11:50:00,143.12,143.38,143.06,143.32,3100.0,123.9951,124.2204,123.9432,124.1684,3100.0
2018-04-06 11:55:00,143.51,143.64,143.51,143.55,2100.0,124.333,124.4457,124.333,124.3677,2100.0
2018-04-06 12:00:00,143.52,143.61,143.23,143.31,1309.0,124.3417,124.4197,124.0904,124.1598,1309.0
2018-04-06 12:05:00,143.23,143.5,143.16,143.44,2350.0,124.0904,124.3244,124.0298,124.2724,2350.0
2018-04-06 12:10:00,143.4,143.4,143.14,143.26,1500.0,124.2377,124.2377,124.0125,124.1164,1500.0
2018-04-06 12:15:00,143.26,143.29,143.02,143.03,1773.0,124.1164,124.1424,123.9085,123.9172,1773.0
2018-04-06 12:20:00,142.93,143.04,142.81,142.9,4827.0,123.8305,123.9258,123.7266,123.8045,4827.0
2018-04-06 12:25:00,142.93,142.94,142.68,142.68,2965.0,123.8305,123.8392,123.6139,123.6139,2965.0
2018-04-06 12:30:00,142.63,142.97,142.62,142.77,4615.0,123.5706,123.8652,123.562,123.6919,4615.0
2018-04-06 12:35:00,142.83,143.31,142.83,143.13,10972.0,123.7439,124.1598,123.7439,124.0038,10972.0
2018-04-06 12:40:00,143.23,143.41,143.23,143.27,3312.0,124.0904,124.2464,124.0904,124.1251,3312.0
2018-04-06 12:45:00,143.27,143.57,143.19,143.45,3448.0,124.1251,124.385,124.0558,124.281,3448.0
2018-04-06 12:50:00,143.4,143.44,143.27,143.44,1200.0,124.2377,124.2724,124.1251,124.2724,1200.0
2018-04-06 12:55:00,143.61,143.71,143.51,143.64,1316.0,124.4197,124.5063,124.333,124.4457,1316.0
2018-04-06 13:00:00,143.51,143.6,143.34,143.5,2675.0,124.333,124.411,124.1857,124.3244,2675.0
2018-04-06 13:05:00,143.33,143.36,143.04,143.04,1900.0,124.1771,124.2031,123.9258,123.9258,1900.0
2018-04-06 13:10:00,142.98,143.16,142.82,143.08,3406.0,123.8739,124.0298,123.7352,123.9605,3406.0
2018-04-06 13:15:00,143.17,143.19,142.78,143.19,3542.0,124.0385,124.0558,123.7006,124.0558,3542.0
2018-04-06 13:20:00,143.2,143.21,143.01,143.02,1612.0,124.0645,124.0731,123.8998,123.9085,1612.0
2018-04-06 13:25:00,143.1,143.56,143.03,143.45,2700.0,123.9778,124.3764,123.9172,124.281,2700.0
2018-04-06 13:30:00,143.5,143.55,143.17,143.17,3068.0,124.3244,124.3677,124.0385,124.0385,3068.0
2018-04-06 13:35:00,143.13,143.37,142.95,142.95,1919.0,124.0038,124.2117,123.8479,123.8479,1919.0
2018-04-06 13:40:00,142.97,143.11,142.73,143.04,4254.0,123.8652,123.9865,123.6573,123.9258,4254.0
2018-04-06 13:45:00,142.92,142.92,142.49,142.49,4900.0,123.8219,123.8219,123.4493,123.4493,4900.0
2018-04-06 13:50:00,142.63,142.71,142.19,142.19,3200.0,123.5706,123.6399,123.1894,123.1894,3200.0
2018-04-06 13:55:00,142.15,142.3,141.96,142.05,2800.0,123.1548,123.2847,122.9902,123.0681,2800.0
2018-04-06 14:00:00,141.9,142.11,141.73,141.73,8203.0,122.9382,123.1201,122.7909,122.7909,8203.0
2018-04-06 14:05:00,141.72,141.8,141.29,141.51,3705.0,122.7822,122.8515,122.4097,122.6003,3705.0
2018-04-06 14:10:00,141.65,141.95,141.63,141.77,3712.0,122.7216,122.9815,122.7043,122.8255,3712.0
2018-04-06 14:15:00,141.78,141.79,141.47,141.47,4436.0,122.8342,122.8429,122.5656,122.5656,4436.0
2018-04-06 14:20:00,141.47,141.79,141.47,141.77,4134.0,122.5656,122.8429,122.5656,122.8255,4134.0
2018-04-06 14:25:00,141.59,141.6,141.29,141.4,5135.0,122.6696,122.6783,122.4097,122.505,5135.0
2018-04-06 14:30:00,141.32,141.64,141.04,141.04,4115.0,122.4357,122.7129,122.1931,122.1931,4115.0
2018-04-06 14:35:00,141.11,141.21,140.71,140.86,6142.0,122.2537,122.3404,121.9072,122.0371,6142.0
2018-04-06 14:40:00,140.85,141.3,140.7,141.14,6092.0,122.0285,122.4183,121.8985,122.2797,6092.0
2018-04-06 14:45:00,141.05,141.19,140.89,141.05,13465.0,122.2018,122.323,122.0631,122.2018,13465.0
2018-04-06 14:50:00,141.06,141.07,140.67,140.84,11357.0,122.2104,122.2191,121.8725,122.0198,11357.0
2018-04-06 14:55:00,140.79,140.79,140.41,140.51,9262.0,121.9765,121.9765,121.6473,121.7339,9262.0
2018-04-06 15:00:00,140.69,140.9,140.4,140.4,7136.0,121.8899,122.0718,121.6386,121.6386,7136.0
2018-04-06 15:05:00,140.41,140.58,140.19,140.55,5741.0,121.6473,121.7946,121.4567,121.7686,5741.0
2018-04-06 15:10:00,140.5,141.1,140.49,141.1,5435.0,121.7253,122.2451,121.7166,122.2451,5435.0
2018-04-06 15:15:00,141.14,141.18,140.74,140.74,4742.0,122.2797,122.3144,121.9332,121.9332,4742.0
2018-04-06 15:20:00,140.78,141.12,140.73,140.89,7655.0,121.9678,122.2624,121.9245,122.0631,7655.0
2018-04-06 15:25:00,140.92,140.94,140.61,140.66,7518.0,122.0891,122.1065,121.8206,121.8639,7518.0
2018-04-06 15:30:00,140.59,141.02,140.54,140.94,9608.0,121.8032,122.1758,121.7599,122.1065,9608.0
2018-04-06 15:35:00,140.99,141.33,140.86,141.23,11349.0,122.1498,122.4443,122.0371,122.3577,11349.0
2018-04-06 15:40:00,141.29,141.48,141.22,141.28,10094.0,122.4097,122.5743,122.349,122.401,10094.0
2018-04-06 15:45:00,141.29,141.38,140.98,141.03,19765.0,122.4097,122.4877,122.1411,122.1844,19765.0
2018-04-06 15:50:00,141.05,141.94,141.03,141.68,22137.0,122.2018,122.9728,122.1844,122.7476,22137.0
2018-04-06 15:55:00,141.67,141.67,141.27,141.3,66364.0,122.7389,122.7389,122.3924,122.4183,66364.0
2018-04-09 09:30:00,142.32,142.84,142.06,142.84,9672.0,123.302,123.7526,123.0768,123.7526,9672.0
2018-04-09 09:35:00,142.8,142.92,142.2,142.2,2857.0,123.7179,123.8219,123.1981,123.1981,2857.0
2018-04-09 09:40:00,141.9,142.04,141.77,142.0,1716.0,122.9382,123.0595,122.8255,123.0248,1716.0
2018-04-09 09:45:00,142.17,142.35,141.52,141.52,15495.0,123.1721,123.328,122.609,122.609,15495.0
2018-04-09 09:50:00,141.79,142.0,141.71,141.73,7509.0,122.8429,123.0248,122.7736,122.7909,7509.0
2018-04-09 09:55:00,141.66,142.08,141.66,142.04,19281.0,122.7302,123.0941,122.7302,123.0595,19281.0
2018-04-09 10:00:00,142.04,142.04,141.76,141.8,1500.0,123.0595,123.0595,122.8169,122.8515,1500.0
2018-04-09 10:05:00,141.81,141.91,141.46,141.5,2202.0,122.8602,122.9468,122.557,122.5916,2202.0
2018-04-09 10:10:00,141.4,141.56,141.35,141.38,3069.0,122.505,122.6436,122.4617,122.4877,3069.0
2018-04-09 10:15:00,141.38,141.73,141.37,141.37,3081.0,122.4877,122.7909,122.479,122.479,3081.0
2018-04-09 10:20:00,141.54,141.72,141.45,141.71,3800.0,122.6263,122.7822,122.5483,122.7736,3800.0
2018-04-09 10:25:00,141.78,142.0,141.61,142.0,2515.0,122.8342,123.0248,122.6869,123.0248,2515.0
2018-04-09 10:30:00,142.08,142.66,142.08,142.42,3343.0,123.0941,123.5966,123.0941,123.3887,3343.0
2018-04-09 10:35:00,142.28,142.49,142.19,142.38,12686.0,123.2674,123.4493,123.1894,123.354,12686.0
2018-04-09 10:40:00,142.41,142.46,142.12,142.37,4183.0,123.38,123.4233,123.1288,123.3454,4183.0
2018-04-09 10:45:00,142.37,142.62,142.24,142.53,34481.0,123.3454,123.562,123.2327,123.484,34481.0
2018-04-09 10:50:00,142.59,142.98,142.59,142.91,3050.0,123.536,123.8739,123.536,123.8132,3050.0
2018-04-09 10:55:00,142.82,143.18,142.82,143.18,4031.0,123.7352,124.0471,123.7352,124.0471,4031.0
2018-04-09 11:00:00,143.19,143.2,142.72,142.9,5862.0,124.0558,124.0645,123.6486,123.8045,5862.0
2018-04-09 11:05:00,142.97,142.97,142.67,142.77,2817.0,123.8652,123.8652,123.6053,123.6919,2817.0
2018-04-09 11:10:00,142.87,142.94,142.8,142.93,1926.0,123.7786,123.8392,123.7179,123.8305,1926.0
2018-04-09 11:15:00,143.01,143.31,142.99,143.24,1400.0,123.8998,124.1598,123.8825,124.0991,1400.0
2018-04-09 11:20:00,143.27,143.49,143.27,143.49,700.0,124.1251,124.3157,124.1251,124.3157,700.0
2018-04-09 11:25:00,143.46,143.46,143.27,143.27,2094.0,124.2897,124.2897,124.1251,124.1251,2094.0
2018-04-09 11:30:00,143.3,143.79,143.29,143.6,3303.0,124.1511,124.5756,124.1424,124.411,3303.0
2018-04-09 11:35:00,143.54,143.61,143.39,143.39,2133.0,124.359,124.4197,124.2291,124.2291,2133.0
2018-04-09 11:40:00,143.5,143.57,143.45,143.57,600.0,124.3244,124.385,124.281,124.385,600.0
2018-04-09 11:45:00,143.69,143.88,143.65,143.75,1912.0,124.489,124.6536,124.4543,124.541,1912.0
2018-04-09 11:50:00,143.68,143.68,143.49,143.49,1940.0,124.4803,124.4803,124.3157,124.3157,1940.0
2018-04-09 11:55:00,143.46,143.46,143.09,143.2,9502.0,124.2897,124.2897,123.9692,124.0645,9502.0
2018-04-09 12:00:00,143.2,143.52,143.2,143.52,3506.0,124.0645,124.3417,124.0645,124.3417,3506.0
2018-04-09 12:05:00,143.53,143.77,143.53,143.77,800.0,124.3504,124.5583,124.3504,124.5583,800.0
2018-04-09 12:10:00,143.72,143.77,143.68,143.68,1819.0,124.515,124.5583,124.4803,124.4803,1819.0
2018-04-09 12:15:00,143.67,143.68,143.5,143.5,1300.0,124.4717,124.4803,124.3244,124.3244,1300.0
2018-04-09 12:20:00,143.51,143.56,143.25,143.34,6168.0,124.333,124.3764,124.1078,124.1857,6168.0
2018-04-09 12:25:00,143.3,143.38,143.26,143.38,2619.0,124.1511,124.2204,124.1164,124.2204,2619.0
2018-04-09 12:30:00,143.28,143.29,143.21,143.21,1950.0,124.1338,124.1424,124.0731,124.0731,1950.0
2018-04-09 12:35:00,143.29,143.5,143.22,143.24,6500.0,124.1424,124.3244,124.0818,124.0991,6500.0
2018-04-09 12:40:00,143.2,143.2,142.97,143.05,10902.0,124.0645,124.0645,123.8652,123.9345,10902.0
2018-04-09 12:45:00,143.01,143.14,142.98,143.05,4891.0,123.8998,124.0125,123.8739,123.9345,4891.0
2018-04-09 12:50:00,143.0,143.11,142.87,142.98,14367.0,123.8912,123.9865,123.7786,123.8739,14367.0
2018-04-09 12:55:00,143.0,143.07,142.94,143.03,2950.0,123.8912,123.9518,123.8392,123.9172,2950.0
2018-04-09 13:00:00,143.06,143.57,143.06,143.57,2065.0,123.9432,124.385,123.9432,124.385,2065.0
2018-04-09 13:05:00,143.63,143.85,143.62,143.85,1214.0,124.437,124.6276,124.4283,124.6276,1214.0
2018-04-09 13:10:00,143.75,143.79,143.68,143.72,3438.0,124.541,124.5756,124.4803,124.515,3438.0
2018-04-09 13:15:00,143.79,143.87,143.74,143.87,1500.0,124.5756,124.6449,124.5323,124.6449,1500.0
2018-04-09 13:20:00,143.77,143.96,143.74,143.85,1303.0,124.5583,124.7229,124.5323,124.6276,1303.0
2018-04-09 13:25:00,143.83,143.93,143.71,143.93,2501.0,124.6103,124.6969,124.5063,124.6969,2501.0
2018-04-09 13:30:00,143.97,144.23,143.96,144.17,4800.0,124.7316,124.9568,124.7229,124.9048,4800.0
2018-04-09 13:35:00,143.95,144.09,143.9,144.09,4180.0,124.7142,124.8355,124.6709,124.8355,4180.0
2018-04-09 13:40:00,144.05,144.22,144.05,144.22,2888.0,124.8009,124.9482,124.8009,124.9482,2888.0
2018-04-09 13:45:00,144.21,144.3,144.14,144.3,1400.0,124.9395,125.0175,124.8788,125.0175,1400.0
2018-04-09 13:50:00,144.31,144.55,144.28,144.55,1884.0,125.0261,125.2341,125.0001,125.2341,1884.0
2018-04-09 13:55:00,144.55,144.73,144.52,144.68,2979.0,125.2341,125.39,125.2081,125.3467,2979.0
2018-04-09 14:00:00,144.55,144.55,144.21,144.21,4513.0,125.2341,125.2341,124.9395,124.9395,4513.0
2018-04-09 14:05:00,144.21,144.21,143.87,143.94,3255.0,124.9395,124.9395,124.6449,124.7056,3255.0
2018-04-09 14:10:00,143.89,143.97,143.83,143.93,3118.0,124.6623,124.7316,124.6103,124.6969,3118.0
2018-04-09 14:15:00,143.95,144.14,143.82,144.08,5286.0,124.7142,124.8788,124.6016,124.8269,5286.0
2018-04-09 14:20:00,144.1,144.1,143.74,143.8,3200.0,124.8442,124.8442,124.5323,124.5843,3200.0
2018-04-09 14:25:00,143.72,143.78,143.49,143.52,3785.0,124.515,124.567,124.3157,124.3417,3785.0
2018-04-09 14:30:00,143.49,143.71,143.45,143.59,4223.0,124.3157,124.5063,124.281,124.4023,4223.0
2018-04-09 14:35:00,143.57,143.63,143.37,143.59,4369.0,124.385,124.437,124.2117,124.4023,4369.0
2018-04-09 14:40:00,143.61,143.61,143.14,143.2,4331.0,124.4197,124.4197,124.0125,124.0645,4331.0
2018-04-09 14:45:00,143.16,143.5,143.15,143.42,4276.0,124.0298,124.3244,124.0211,124.2551,4276.0
2018-04-09 14:50:00,143.41,143.58,143.41,143.58,3520.0,124.2464,124.3937,124.2464,124.3937,3520.0
2018-04-09 14:55:00,143.59,143.68,143.52,143.64,2800.0,124.4023,124.4803,124.3417,124.4457,2800.0
2018-04-09 15:00:00,143.64,143.68,143.47,143.58,3721.0,124.4457,124.4803,124.2984,124.3937,3721.0
2018-04-09 15:05:00,143.48,143.59,143.46,143.49,4159.0,124.307,124.4023,124.2897,124.3157,4159.0
2018-04-09 15:10:00,143.52,143.62,143.33,143.33,4300.0,124.3417,124.4283,124.1771,124.1771,4300.0
2018-04-09 15:15:00,143.14,143.14,142.86,142.87,4329.0,124.0125,124.0125,123.7699,123.7786,4329.0
2018-04-09 15:20:00,142.81,142.82,142.55,142.79,9411.0,123.7266,123.7352,123.5013,123.7092,9411.0
2018-04-09 15:25:00,142.71,142.93,142.67,142.93,3343.0,123.6399,123.8305,123.6053,123.8305,3343.0
2018-04-09 15:30:00,142.86,143.02,142.68,142.68,7041.0,123.7699,123.9085,123.6139,123.6139,7041.0
2018-04-09 15:35:00,142.64,142.7,142.52,142.6,5200.0,123.5793,123.6313,123.4753,123.5446,5200.0
2018-04-09 15:40:00,142.58,142.58,142.32,142.53,7089.0,123.5273,123.5273,123.302,123.484,7089.0
2018-04-09 15:45:00,142.43,142.52,141.99,142.03,9810.0,123.3973,123.4753,123.0161,123.0508,9810.0
2018-04-09 15:50:00,141.96,142.01,141.74,141.88,23831.0,122.9902,123.0335,122.7996,122.9208,23831.0
2018-04-09 15:55:00,141.88,141.94,141.25,141.44,28163.0,122.9208,122.9728,122.375,122.5396,28163.0
2018-04-10 09:30:00,143.37,143.69,143.18,143.42,14886.0,124.2117,124.489,124.0471,124.2551,14886.0
2018-04-10 09:35:00,143.25,144.05,143.24,144.05,6401.0,124.1078,124.8009,124.0991,124.8009,6401.0
2018-04-10 09:40:00,144.14,144.3,143.45,143.45,6557.0,124.8788,125.0175,124.281,124.281,6557.0
2018-04-10 09:45:00,143.64,143.89,143.56,143.81,5843.0,124.4457,124.6623,124.3764,124.5929,5843.0
2018-04-10 09:50:00,143.78,143.78,143.48,143.61,23400.0,124.567,124.567,124.307,124.4197,23400.0
2018-04-10 09:55:00,143.7,143.91,143.37,143.53,7396.0,124.4976,124.6796,124.2117,124.3504,7396.0
2018-04-10 10:00:00,143.61,143.63,143.36,143.61,5498.0,124.4197,124.437,124.2031,124.4197,5498.0
2018-04-10 10:05:00,143.57,143.8,143.31,143.64,3554.0,124.385,124.5843,124.1598,124.4457,3554.0
2018-04-10 10:10:00,143.63,144.0,143.59,143.89,4300.0,124.437,124.7576,124.4023,124.6623,4300.0
2018-04-10 10:15:00,143.98,144.29,143.94,144.27,8114.0,124.7402,125.0088,124.7056,124.9915,8114.0
2018-04-10 10:20:00,144.2,144.45,144.18,144.33,4568.0,124.9308,125.1474,124.9135,125.0435,4568.0
2018-04-10 10:25:00,144.41,144.69,144.36,144.47,6699.0,125.1128,125.3554,125.0694,125.1647,6699.0
2018-04-10 10:30:00,144.55,144.8,144.53,144.8,7935.0,125.2341,125.4507,125.2167,125.4507,7935.0
2018-04-10 10:35:00,144.76,144.8,144.59,144.59,4909.0,125.416,125.4507,125.2687,125.2687,4909.0
2018-04-10 10:40:00,144.64,144.78,144.58,144.68,2200.0,125.312,125.4333,125.26,125.3467,2200.0
2018-04-10 10:45:00,144.75,144.84,144.75,144.79,3370.0,125.4073,125.4853,125.4073,125.442,3370.0
2018-04-10 10:50:00,144.84,144.87,144.69,144.85,5618.0,125.4853,125.5113,125.3554,125.494,5618.0
2018-04-10 10:55:00,144.8,144.81,144.31,144.4,8300.0,125.4507,125.4593,125.0261,125.1041,8300.0
2018-04-10 11:00:00,144.4,144.85,144.4,144.8,7088.0,125.1041,125.494,125.1041,125.4507,7088.0
2018-04-10 11:05:00,144.73,144.8,144.49,144.5,4924.0,125.39,125.4507,125.1821,125.1907,4924.0
2018-04-10 11:10:00,144.44,144.53,144.31,144.49,3184.0,125.1388,125.2167,125.0261,125.1821,3184.0
2018-04-10 11:15:00,144.39,144.7,144.39,144.6,3143.0,125.0954,125.364,125.0954,125.2774,3143.0
2018-04-10 11:20:00,144.65,145.09,144.65,145.09,6445.0,125.3207,125.7019,125.3207,125.7019,6445.0
2018-04-10 11:25:00,145.1,145.11,144.52,144.73,3292.0,125.7106,125.7192,125.2081,125.39,3292.0
2018-04-10 11:30:00,144.69,144.94,144.64,144.94,3950.0,125.3554,125.5719,125.312,125.5719,3950.0
2018-04-10 11:35:00,144.78,144.9,144.65,144.9,3346.0,125.4333,125.5373,125.3207,125.5373,3346.0
2018-04-10 11:40:00,144.87,145.16,144.73,144.74,14244.0,125.5113,125.7625,125.39,125.3987,14244.0
2018-04-10 11:45:00,144.69,144.69,144.12,144.43,4020.0,125.3554,125.3554,124.8615,125.1301,4020.0
2018-04-10 11:50:00,144.38,144.69,144.32,144.63,2955.0,125.0868,125.3554,125.0348,125.3034,2955.0
2018-04-10 11:55:00,144.65,144.98,144.64,144.9,3100.0,125.3207,125.6066,125.312,125.5373,3100.0
2018-04-10 12:00:00,144.96,145.07,144.69,144.7,2963.0,125.5893,125.6846,125.3554,125.364,2963.0
2018-04-10 12:05:00,144.8,144.84,144.61,144.81,4407.0,125.4507,125.4853,125.286,125.4593,4407.0
2018-04-10 12:10:00,144.76,144.8,144.52,144.52,3829.0,125.416,125.4507,125.2081,125.2081,3829.0
2018-04-10 12:15:00,144.47,144.48,144.34,144.43,5200.0,125.1647,125.1734,125.0521,125.1301,5200.0
2018-04-10 12:20:00,144.26,144.39,144.16,144.16,4300.0,124.9828,125.0954,124.8962,124.8962,4300.0
2018-04-10 12:25:00,144.09,144.09,143.24,143.62,10400.0,124.8355,124.8355,124.0991,124.4283,10400.0
2018-04-10 12:30:00,143.62,144.24,143.54,144.1,5513.0,124.4283,124.9655,124.359,124.8442,5513.0
2018-04-10 12:35:00,144.13,144.21,144.02,144.2,2826.0,124.8702,124.9395,124.7749,124.9308,2826.0
2018-04-10 12:40:00,144.19,144.33,144.1,144.17,4230.0,124.9222,125.0435,124.8442,124.9048,4230.0
2018-04-10 12:45:00,144.19,144.47,143.95,144.42,3300.0,124.9222,125.1647,124.7142,125.1214,3300.0
2018-04-10 12:50:00,144.43,144.43,144.17,144.24,2756.0,125.1301,125.1301,124.9048,124.9655,2756.0
2018-04-10 12:55:00,144.29,144.45,144.24,144.24,2700.0,125.0088,125.1474,124.9655,124.9655,2700.0
2018-04-10 13:00:00,144.32,144.49,144.16,144.46,5569.0,125.0348,125.1821,124.8962,125.1561,5569.0
2018-04-10 13:05:00,144.42,144.5,144.29,144.29,3519.0,125.1214,125.1907,125.0088,125.0088,3519.0
2018-04-10 13:10:00,144.3,144.74,144.29,144.71,6363.0,125.0175,125.3987,125.0088,125.3727,6363.0
2018-04-10 13:15:00,144.62,144.62,144.48,144.49,1300.0,125.2947,125.2947,125.1734,125.1821,1300.0
2018-04-10 13:20:00,144.42,144.66,144.41,144.65,1900.0,125.1214,125.3294,125.1128,125.3207,1900.0
2018-04-10 13:25:00,144.65,144.65,144.47,144.64,3050.0,125.3207,125.3207,125.1647,125.312,3050.0
2018-04-10 13:30:00,144.66,144.82,144.4,144.77,6589.0,125.3294,125.468,125.1041,125.4247,6589.0
2018-04-10 13:35:00,144.8,144.8,144.61,144.67,3580.0,125.4507,125.4507,125.286,125.338,3580.0
2018-04-10 13:40:00,144.71,144.71,144.36,144.37,3720.0,125.3727,125.3727,125.0694,125.0781,3720.0
2018-04-10 13:45:00,144.23,144.23,143.88,144.11,4523.0,124.9568,124.9568,124.6536,124.8529,4523.0
2018-04-10 13:50:00,144.08,144.38,143.98,144.37,4914.0,124.8269,125.0868,124.7402,125.0781,4914.0
2018-04-10 13:55:00,144.39,144.69,144.39,144.67,6401.0,125.0954,125.3554,125.0954,125.338,6401.0
2018-04-10 14:00:00,144.64,144.64,144.48,144.5,1814.0,125.312,125.312,125.1734,125.1907,1814.0
2018-04-10 14:05:00,144.45,144.78,144.43,144.68,3577.0,125.1474,125.4333,125.1301,125.3467,3577.0
2018-04-10 14:10:00,144.71,144.92,144.7,144.7,6215.0,125.3727,125.5546,125.364,125.364,6215.0
2018-04-10 14:15:00,144.7,144.85,144.68,144.68,5120.0,125.364,125.494,125.3467,125.3467,5120.0
2018-04-10 14:20:00,144.71,144.86,144.6,144.78,3368.0,125.3727,125.5026,125.2774,125.4333,3368.0
2018-04-10 14:25:00,144.73,144.86,144.39,144.45,3487.0,125.39,125.5026,125.0954,125.1474,3487.0
2018-04-10 14:30:00,144.46,144.64,144.46,144.62,6004.0,125.1561,125.312,125.1561,125.2947,6004.0
2018-04-10 14:35:00,144.57,144.57,144.11,144.2,5309.0,125.2514,125.2514,124.8529,124.9308,5309.0
2018-04-10 14:40:00,144.15,144.22,143.82,144.22,4500.0,124.8875,124.9482,124.6016,124.9482,4500.0
2018-04-10 14:45:00,144.15,144.56,144.11,144.11,5570.0,124.8875,125.2427,124.8529,124.8529,5570.0
2018-04-10 14:50:00,144.19,144.5,144.19,144.5,2361.0,124.9222,125.1907,124.9222,125.1907,2361.0
2018-04-10 14:55:00,144.46,144.62,144.33,144.62,2791.0,125.1561,125.2947,125.0435,125.2947,2791.0
2018-04-10 15:00:00,144.61,144.63,144.2,144.25,5869.0,125.286,125.3034,124.9308,124.9741,5869.0
2018-04-10 15:05:00,144.24,144.62,144.24,144.54,8130.0,124.9655,125.2947,124.9655,125.2254,8130.0
2018-04-10 15:10:00,144.62,144.68,144.45,144.58,4664.0,125.2947,125.3467,125.1474,125.26,4664.0
2018-04-10 15:15:00,144.53,144.61,144.37,144.58,10666.0,125.2167,125.286,125.0781,125.26,10666.0
2018-04-10 15:20:00,144.56,144.65,144.07,144.07,7174.0,125.2427,125.3207,124.8182,124.8182,7174.0
2018-04-10 15:25:00,144.05,144.36,143.94,144.3,5361.0,124.8009,125.0694,124.7056,125.0175,5361.0
2018-04-10 15:30:00,144.31,144.32,143.92,143.93,8451.0,125.0261,125.0348,124.6882,124.6969,8451.0
2018-04-10 15:35:00,143.95,144.34,143.95,144.34,8353.0,124.7142,125.0521,124.7142,125.0521,8353.0
2018-04-10 15:40:00,144.32,144.53,144.24,144.31,6613.0,125.0348,125.2167,124.9655,125.0261,6613.0
2018-04-10 15:45:00,144.35,144.44,144.26,144.33,9895.0,125.0608,125.1388,124.9828,125.0435,9895.0
2018-04-10 15:50:00,144.41,144.53,144.23,144.24,13870.0,125.1128,125.2167,124.9568,124.9655,13870.0
2018-04-10 15:55:00,144.25,144.27,144.05,144.24,25131.0,124.9741,124.9915,124.8009,124.9655,25131.0
2018-04-11 09:30:00,142.78,142.78,141.78,141.84,41823.0,123.7006,123.7006,122.8342,122.8862,41823.0
2018-04-11 09:35:00,141.66,142.5,141.66,142.25,4692.0,122.7302,123.458,122.7302,123.2414,4692.0
2018-04-11 09:40:00,142.63,142.78,142.42,142.78,3100.0,123.5706,123.7006,123.3887,123.7006,3100.0
2018-04-11 09:45:00,142.52,142.68,142.17,142.32,8900.0,123.4753,123.6139,123.1721,123.302,8900.0
2018-04-11 09:50:00,142.46,142.47,142.07,142.12,8260.0,123.4233,123.432,123.0855,123.1288,8260.0
2018-04-11 09:55:00,142.11,142.52,142.11,142.34,8511.0,123.1201,123.4753,123.1201,123.3194,8511.0
2018-04-11 10:00:00,142.33,142.52,142.3,142.3,5345.0,123.3107,123.4753,123.2847,123.2847,5345.0
2018-04-11 10:05:00,142.26,142.26,141.96,142.0,5436.0,123.2501,123.2501,122.9902,123.0248,5436.0
2018-04-11 10:10:00,141.95,142.05,141.65,141.96,7485.0,122.9815,123.0681,122.7216,122.9902,7485.0
2018-04-11 10:15:00,141.83,142.06,141.74,141.94,5300.0,122.8775,123.0768,122.7996,122.9728,5300.0
2018-04-11 10:20:00,141.9,141.9,141.61,141.77,9900.0,122.9382,122.9382,122.6869,122.8255,9900.0
2018-04-11 10:25:00,141.76,141.96,141.7,141.96,7010.0,122.8169,122.9902,122.7649,122.9902,7010.0
2018-04-11 10:30:00,141.89,142.19,141.89,142.13,7620.0,122.9295,123.1894,122.9295,123.1374,7620.0
2018-04-11 10:35:00,142.17,142.17,141.99,142.12,7350.0,123.1721,123.1721,123.0161,123.1288,7350.0
2018-04-11 10:40:00,142.04,142.12,141.86,142.05,3699.0,123.0595,123.1288,122.9035,123.0681,3699.0
2018-04-11 10:45:00,142.09,142.09,141.75,141.9,4484.0,123.1028,123.1028,122.8082,122.9382,4484.0
2018-04-11 10:50:00,141.94,141.94,141.41,141.41,6258.0,122.9728,122.9728,122.5137,122.5137,6258.0
2018-04-11 10:55:00,141.32,141.35,140.99,140.99,2800.0,122.4357,122.4617,122.1498,122.1498,2800.0
2018-04-11 11:00:00,140.85,141.13,140.74,141.01,5266.0,122.0285,122.2711,121.9332,122.1671,5266.0
2018-04-11 11:05:00,141.0,141.05,140.91,140.92,15356.0,122.1584,122.2018,122.0805,122.0891,15356.0
2018-04-11 11:10:00,141.09,141.17,140.81,141.16,2950.0,122.2364,122.3057,121.9938,122.2971,2950.0
2018-04-11 11:15:00,141.19,141.23,140.91,141.09,4160.0,122.323,122.3577,122.0805,122.2364,4160.0
2018-04-11 11:20:00,141.05,141.27,140.91,141.27,2500.0,122.2018,122.3924,122.0805,122.3924,2500.0
2018-04-11 11:25:00,141.32,141.37,141.19,141.37,7300.0,122.4357,122.479,122.323,122.479,7300.0
2018-04-11 11:30:00,141.36,141.62,141.29,141.56,3709.0,122.4703,122.6956,122.4097,122.6436,3709.0
2018-04-11 11:35:00,141.52,141.58,141.47,141.56,1700.0,122.609,122.6609,122.5656,122.6436,1700.0
2018-04-11 11:40:00,141.53,141.59,141.25,141.55,9997.0,122.6176,122.6696,122.375,122.6349,9997.0
2018-04-11 11:45:00,141.44,141.45,141.27,141.34,3510.0,122.5396,122.5483,122.3924,122.453,3510.0
2018-04-11 11:50:00,141.38,141.65,141.34,141.55,6309.0,122.4877,122.7216,122.453,122.6349,6309.0
2018-04-11 11:55:00,141.58,141.62,141.33,141.39,3807.0,122.6609,122.6956,122.4443,122.4963,3807.0
2018-04-11 12:00:00,141.49,141.86,141.42,141.86,6684.0,122.583,122.9035,122.5223,122.9035,6684.0
2018-04-11 12:05:00,141.87,141.87,141.62,141.63,6885.0,122.9122,122.9122,122.6956,122.7043,6885.0
2018-04-11 12:10:00,141.65,141.88,141.64,141.64,8585.0,122.7216,122.9208,122.7129,122.7129,8585.0
2018-04-11 12:15:00,141.61,141.7,141.49,141.56,6875.0,122.6869,122.7649,122.583,122.6436,6875.0
2018-04-11 12:20:00,141.65,141.78,141.61,141.77,3201.0,122.7216,122.8342,122.6869,122.8255,3201.0
2018-04-11 12:25:00,141.75,141.75,141.59,141.65,3150.0,122.8082,122.8082,122.6696,122.7216,3150.0
2018-04-11 12:30:00,141.72,141.82,141.49,141.49,2805.0,122.7822,122.8689,122.583,122.583,2805.0
2018-04-11 12:35:00,141.6,141.6,141.41,141.41,2104.0,122.6783,122.6783,122.5137,122.5137,2104.0
2018-04-11 12:40:00,141.56,141.56,141.42,141.5,598.0,122.6436,122.6436,122.5223,122.5916,598.0
2018-04-11 12:45:00,141.45,141.46,141.28,141.28,2111.0,122.5483,122.557,122.401,122.401,2111.0
2018-04-11 12:50:00,141.35,141.41,141.2,141.41,3051.0,122.4617,122.5137,122.3317,122.5137,3051.0
2018-04-11 12:55:00,141.25,141.6,141.25,141.51,2292.0,122.375,122.6783,122.375,122.6003,2292.0
2018-04-11 13:00:00,141.64,141.75,141.59,141.75,1900.0,122.7129,122.8082,122.6696,122.8082,1900.0
2018-04-11 13:05:00,141.77,141.77,141.47,141.6,3385.0,122.8255,122.8255,122.5656,122.6783,3385.0
2018-04-11 13:10:00,141.57,141.57,141.37,141.37,2555.0,122.6523,122.6523,122.479,122.479,2555.0
2018-04-11 13:15:00,141.43,141.63,141.43,141.56,4550.0,122.531,122.7043,122.531,122.6436,4550.0
2018-04-11 13:20:00,141.68,141.71,141.55,141.56,1249.0,122.7476,122.7736,122.6349,122.6436,1249.0
2018-04-11 13:25:00,141.58,141.67,141.45,141.52,2850.0,122.6609,122.7389,122.5483,122.609,2850.0
2018-04-11 13:30:00,141.52,141.61,141.29,141.47,2085.0,122.609,122.6869,122.4097,122.5656,2085.0
2018-04-11 13:35:00,141.45,141.54,141.39,141.54,472.0,122.5483,122.6263,122.4963,122.6263,472.0
2018-04-11 13:40:00,141.59,141.6,141.39,141.46,1719.0,122.6696,122.6783,122.4963,122.557,1719.0
2018-04-11 13:45:00,141.43,141.69,141.39,141.69,2372.0,122.531,122.7562,122.4963,122.7562,2372.0
2018-04-11 13:50:00,141.65,141.71,141.64,141.65,900.0,122.7216,122.7736,122.7129,122.7216,900.0
2018-04-11 13:55:00,141.65,141.75,141.59,141.68,2525.0,122.7216,122.8082,122.6696,122.7476,2525.0
2018-04-11 14:00:00,141.8,141.87,141.62,141.83,3454.0,122.8515,122.9122,122.6956,122.8775,3454.0
2018-04-11 14:05:00,141.9,141.96,141.39,141.4,5724.0,122.9382,122.9902,122.4963,122.505,5724.0
2018-04-11 14:10:00,141.34,141.57,141.16,141.57,2802.0,122.453,122.6523,122.2971,122.6523,2802.0
2018-04-11 14:15:00,141.49,141.85,141.45,141.74,1332.0,122.583,122.8949,122.5483,122.7996,1332.0
2018-04-11 14:20:00,141.67,141.77,141.67,141.69,1208.0,122.7389,122.8255,122.7389,122.7562,1208.0
2018-04-11 14:25:00,141.65,141.68,141.45,141.45,4080.0,122.7216,122.7476,122.5483,122.5483,4080.0
2018-04-11 14:30:00,141.46,141.69,141.46,141.54,3008.0,122.557,122.7562,122.557,122.6263,3008.0
2018-04-11 14:35:00,141.42,141.59,141.42,141.44,3258.0,122.5223,122.6696,122.5223,122.5396,3258.0
2018-04-11 14:40:00,141.57,141.57,141.38,141.45,4632.0,122.6523,122.6523,122.4877,122.5483,4632.0
2018-04-11 14:45:00,141.33,141.45,141.33,141.45,1362.0,122.4443,122.5483,122.4443,122.5483,1362.0
2018-04-11 14:50:00,141.34,141.37,141.21,141.33,3422.0,122.453,122.479,122.3404,122.4443,3422.0
2018-04-11 14:55:00,141.38,141.5,141.38,141.5,2688.0,122.4877,122.5916,122.4877,122.5916,2688.0
2018-04-11 15:00:00,141.6,141.67,141.59,141.62,1046.0,122.6783,122.7389,122.6696,122.6956,1046.0
2018-04-11 15:05:00,141.69,141.69,141.23,141.29,10022.0,122.7562,122.7562,122.3577,122.4097,10022.0
2018-04-11 15:10:00,141.32,141.33,141.18,141.24,9912.0,122.4357,122.4443,122.3144,122.3664,9912.0
2018-04-11 15:15:00,141.24,141.27,141.05,141.27,24752.0,122.3664,122.3924,122.2018,122.3924,24752.0
2018-04-11 15:20:00,141.21,141.22,141.02,141.19,5200.0,122.3404,122.349,122.1758,122.323,5200.0
2018-04-11 15:25:00,141.2,141.33,141.16,141.25,15322.0,122.3317,122.4443,122.2971,122.375,15322.0
2018-04-11 15:30:00,141.32,141.53,141.24,141.53,4800.0,122.4357,122.6176,122.3664,122.6176,4800.0
2018-04-11 15:35:00,141.5,141.6,141.48,141.55,5666.0,122.5916,122.6783,122.5743,122.6349,5666.0
2018-04-11 15:40:00,141.66,141.77,141.63,141.7,5826.0,122.7302,122.8255,122.7043,122.7649,5826.0
2018-04-11 15:45:00,141.62,141.68,141.55,141.55,4390.0,122.6956,122.7476,122.6349,122.6349,4390.0
2018-04-11 15:50:00,141.5,141.55,141.41,141.48,7780.0,122.5916,122.6349,122.5137,122.5743,7780.0
2018-04-11 15:55:00,141.46,141.57,141.33,141.43,22257.0,122.557,122.6523,122.4443,122.531,22257.0
2018-04-12 09:30:00,142.2,142.93,141.92,142.59,20227.0,123.1981,123.8305,122.9555,123.536,20227.0
2018-04-12 09:35:00,142.9,142.9,142.32,142.6,3711.0,123.8045,123.8045,123.302,123.5446,3711.0
2018-04-12 09:40:00,142.59,143.62,142.53,143.62,17219.0,123.536,124.4283,123.484,124.4283,17219.0
2018-04-12 09:45:00,143.3,143.64,143.29,143.38,13769.0,124.1511,124.4457,124.1424,124.2204,13769.0
2018-04-12 09:50:00,143.41,143.49,142.97,143.03,15827.0,124.2464,124.3157,123.8652,123.9172,15827.0
2018-04-12 09:55:00,143.12,143.7,143.04,143.45,9089.0,123.9951,124.4976,123.9258,124.281,9089.0
2018-04-12 10:00:00,143.59,143.75,143.38,143.39,6503.0,124.4023,124.541,124.2204,124.2291,6503.0
2018-04-12 10:05:00,143.45,143.58,143.38,143.48,7056.0,124.281,124.3937,124.2204,124.307,7056.0
2018-04-12 10:10:00,143.53,143.59,143.22,143.32,11903.0,124.3504,124.4023,124.0818,124.1684,11903.0
2018-04-12 10:15:00,143.37,143.59,143.34,143.38,4354.0,124.2117,124.4023,124.1857,124.2204,4354.0
2018-04-12 10:20:00,143.39,143.66,143.39,143.51,5300.0,124.2291,124.463,124.2291,124.333,5300.0
2018-04-12 10:25:00,143.49,143.49,143.2,143.25,3783.0,124.3157,124.3157,124.0645,124.1078,3783.0
2018-04-12 10:30:00,143.3,143.31,143.14,143.21,4200.0,124.1511,124.1598,124.0125,124.0731,4200.0
2018-04-12 10:35:00,143.2,143.26,143.03,143.06,7281.0,124.0645,124.1164,123.9172,123.9432,7281.0
2018-04-12 10:40:00,143.1,143.24,142.75,142.92,6806.0,123.9778,124.0991,123.6746,123.8219,6806.0
2018-04-12 10:45:00,142.77,142.81,142.45,142.81,23013.0,123.6919,123.7266,123.4147,123.7266,23013.0
2018-04-12 10:50:00,142.87,142.98,142.81,142.85,2799.0,123.7786,123.8739,123.7266,123.7612,2799.0
2018-04-12 10:55:00,142.83,142.85,142.65,142.75,3302.0,123.7439,123.7612,123.588,123.6746,3302.0
2018-04-12 11:00:00,142.87,142.99,142.76,142.91,12642.0,123.7786,123.8825,123.6833,123.8132,12642.0
2018-04-12 11:05:00,142.96,142.97,142.78,142.91,47325.0,123.8565,123.8652,123.7006,123.8132,47325.0
2018-04-12 11:10:00,142.98,143.21,142.89,143.11,50844.0,123.8739,124.0731,123.7959,123.9865,50844.0
2018-04-12 11:15:00,143.12,143.51,143.06,143.51,10469.0,123.9951,124.333,123.9432,124.333,10469.0
2018-04-12 11:20:00,143.55,143.68,143.49,143.58,9466.0,124.3677,124.4803,124.3157,124.3937,9466.0
2018-04-12 11:25:00,143.63,143.67,143.42,143.42,6634.0,124.437,124.4717,124.2551,124.2551,6634.0
2018-04-12 11:30:00,143.41,143.58,143.12,143.12,6007.0,124.2464,124.3937,123.9951,123.9951,6007.0
2018-04-12 11:35:00,143.19,143.29,143.02,143.29,8542.0,124.0558,124.1424,123.9085,124.1424,8542.0
2018-04-12 11:40:00,143.29,143.43,143.24,143.43,4283.0,124.1424,124.2637,124.0991,124.2637,4283.0
2018-04-12 11:45:00,143.43,143.43,143.0,143.06,6502.0,124.2637,124.2637,123.8912,123.9432,6502.0
2018-04-12 11:50:00,143.07,143.08,142.85,142.9,3110.0,123.9518,123.9605,123.7612,123.8045,3110.0
2018-04-12 11:55:00,142.78,143.1,142.77,143.1,3192.0,123.7006,123.9778,123.6919,123.9778,3192.0
2018-04-12 12:00:00,143.11,143.3,143.1,143.18,5443.0,123.9865,124.1511,123.9778,124.0471,5443.0
2018-04-12 12:05:00,143.15,143.15,143.0,143.12,4500.0,124.0211,124.0211,123.8912,123.9951,4500.0
2018-04-12 12:10:00,143.13,143.13,142.95,142.99,2739.0,124.0038,124.0038,123.8479,123.8825,2739.0
2018-04-12 12:15:00,142.96,143.29,142.9,143.28,4729.0,123.8565,124.1424,123.8045,124.1338,4729.0
2018-04-12 12:20:00,143.24,143.32,143.13,143.13,1300.0,124.0991,124.1684,124.0038,124.0038,1300.0
2018-04-12 12:25:00,143.15,143.21,143.12,143.15,774.0,124.0211,124.0731,123.9951,124.0211,774.0
2018-04-12 12:30:00,143.18,143.29,143.13,143.2,3910.0,124.0471,124.1424,124.0038,124.0645,3910.0
2018-04-12 12:35:00,143.33,143.37,143.25,143.32,1866.0,124.1771,124.2117,124.1078,124.1684,1866.0
2018-04-12 12:40:00,143.28,143.48,143.28,143.48,1514.0,124.1338,124.307,124.1338,124.307,1514.0
2018-04-12 12:45:00,143.49,143.74,143.48,143.72,3652.0,124.3157,124.5323,124.307,124.515,3652.0
2018-04-12 12:50:00,143.72,143.82,143.61,143.67,4707.0,124.515,124.6016,124.4197,124.4717,4707.0
2018-04-12 12:55:00,143.71,143.77,143.66,143.71,1862.0,124.5063,124.5583,124.463,124.5063,1862.0
2018-04-12 13:00:00,143.7,143.87,143.7,143.85,1915.0,124.4976,124.6449,124.4976,124.6276,1915.0
2018-04-12 13:05:00,143.85,143.87,143.58,143.64,4168.0,124.6276,124.6449,124.3937,124.4457,4168.0
2018-04-12 13:10:00,143.51,143.54,143.39,143.43,1500.0,124.333,124.359,124.2291,124.2637,1500.0
2018-04-12 13:15:00,143.37,143.37,143.08,143.21,3337.0,124.2117,124.2117,123.9605,124.0731,3337.0
2018-04-12 13:20:00,143.25,143.25,143.05,143.1,2700.0,124.1078,124.1078,123.9345,123.9778,2700.0
2018-04-12 13:25:00,143.11,143.13,142.73,142.84,2116.0,123.9865,124.0038,123.6573,123.7526,2116.0
2018-04-12 13:30:00,142.8,143.09,142.66,143.04,2957.0,123.7179,123.9692,123.5966,123.9258,2957.0
2018-04-12 13:35:00,143.04,143.28,143.01,143.15,4203.0,123.9258,124.1338,123.8998,124.0211,4203.0
2018-04-12 13:40:00,143.17,143.32,143.07,143.23,2256.0,124.0385,124.1684,123.9518,124.0904,2256.0
2018-04-12 13:45:00,143.25,143.4,143.07,143.29,4088.0,124.1078,124.2377,123.9518,124.1424,4088.0
2018-04-12 13:50:00,143.36,143.48,143.35,143.46,2700.0,124.2031,124.307,124.1944,124.2897,2700.0
2018-04-12 13:55:00,143.39,143.39,143.01,143.17,4200.0,124.2291,124.2291,123.8998,124.0385,4200.0
2018-04-12 14:00:00,143.08,143.31,143.08,143.31,2100.0,123.9605,124.1598,123.9605,124.1598,2100.0
2018-04-12 14:05:00,143.34,143.41,143.27,143.41,2300.0,124.1857,124.2464,124.1251,124.2464,2300.0
2018-04-12 14:10:00,143.51,143.6,143.44,143.53,1560.0,124.333,124.411,124.2724,124.3504,1560.0
2018-04-12 14:15:00,143.53,143.84,143.53,143.84,3995.0,124.3504,124.6189,124.3504,124.6189,3995.0
2018-04-12 14:20:00,143.86,144.02,143.85,144.0,2700.0,124.6363,124.7749,124.6276,124.7576,2700.0
2018-04-12 14:25:00,143.97,144.01,143.91,143.93,1875.0,124.7316,124.7662,124.6796,124.6969,1875.0
2018-04-12 14:30:00,143.97,144.03,143.76,143.86,3234.0,124.7316,124.7835,124.5496,124.6363,3234.0
2018-04-12 14:35:00,143.86,143.86,143.72,143.79,3882.0,124.6363,124.6363,124.515,124.5756,3882.0
2018-04-12 14:40:00,143.73,143.82,143.73,143.77,1500.0,124.5236,124.6016,124.5236,124.5583,1500.0
2018-04-12 14:45:00,143.75,143.76,143.52,143.67,2413.0,124.541,124.5496,124.3417,124.4717,2413.0
2018-04-12 14:50:00,143.71,143.77,143.59,143.67,2717.0,124.5063,124.5583,124.4023,124.4717,2717.0
2018-04-12 14:55:00,143.7,144.07,143.7,144.07,3282.0,124.4976,124.8182,124.4976,124.8182,3282.0
2018-04-12 15:00:00,144.09,144.13,143.98,144.08,3150.0,124.8355,124.8702,124.7402,124.8269,3150.0
2018-04-12 15:05:00,144.02,144.02,143.76,143.77,2856.0,124.7749,124.7749,124.5496,124.5583,2856.0
2018-04-12 15:10:00,143.76,144.11,143.76,144.11,3265.0,124.5496,124.8529,124.5496,124.8529,3265.0
2018-04-12 15:15:00,144.04,144.18,143.93,144.18,9612.0,124.7922,124.9135,124.6969,124.9135,9612.0
2018-04-12 15:20:00,144.11,144.36,144.04,144.2,3999.0,124.8529,125.0694,124.7922,124.9308,3999.0
2018-04-12 15:25:00,144.2,144.48,144.17,144.31,6607.0,124.9308,125.1734,124.9048,125.0261,6607.0
2018-04-12 15:30:00,144.3,144.3,143.87,143.92,7200.0,125.0175,125.0175,124.6449,124.6882,7200.0
2018-04-12 15:35:00,143.95,144.13,143.94,144.07,9900.0,124.7142,124.8702,124.7056,124.8182,9900.0
2018-04-12 15:40:00,144.11,144.11,143.89,143.91,10497.0,124.8529,124.8529,124.6623,124.6796,10497.0
2018-04-12 15:45:00,143.8,143.84,143.35,143.5,20786.0,124.5843,124.6189,124.1944,124.3244,20786.0
2018-04-12 15:50:00,143.53,143.7,143.53,143.56,23446.0,124.3504,124.4976,124.3504,124.3764,23446.0
2018-04-12 15:55:00,143.59,143.6,143.36,143.51,54097.0,124.4023,124.411,124.2031,124.333,54097.0
2018-04-13 09:30:00,144.86,145.0,144.28,144.67,14996.0,125.5026,125.6239,125.0001,125.338,14996.0
2018-04-13 09:35:00,144.71,144.71,144.23,144.38,1600.0,125.3727,125.3727,124.9568,125.0868,1600.0
2018-04-13 09:40:00,144.37,144.87,144.2,144.87,5200.0,125.0781,125.5113,124.9308,125.5113,5200.0
2018-04-13 09:45:00,145.0,145.0,144.58,144.9,5889.0,125.6239,125.6239,125.26,125.5373,5889.0
2018-04-13 09:50:00,144.9,145.03,144.61,144.62,13965.0,125.5373,125.6499,125.286,125.2947,13965.0
2018-04-13 09:55:00,144.6,144.6,144.18,144.18,2267.0,125.2774,125.2774,124.9135,124.9135,2267.0
2018-04-13 10:00:00,144.01,144.34,143.96,143.96,3686.0,124.7662,125.0521,124.7229,124.7229,3686.0
2018-04-13 10:05:00,144.03,144.05,143.65,143.65,3130.0,124.7835,124.8009,124.4543,124.4543,3130.0
2018-04-13 10:10:00,143.53,143.84,143.39,143.84,5046.0,124.3504,124.6189,124.2291,124.6189,5046.0
2018-04-13 10:15:00,143.8,144.09,143.79,143.94,3710.0,124.5843,124.8355,124.5756,124.7056,3710.0
2018-04-13 10:20:00,143.83,143.83,143.42,143.43,3501.0,124.6103,124.6103,124.2551,124.2637,3501.0
2018-04-13 10:25:00,143.52,143.52,142.81,142.99,9753.0,124.3417,124.3417,123.7266,123.8825,9753.0
2018-04-13 10:30:00,142.96,143.1,142.6,142.94,10475.0,123.8565,123.9778,123.5446,123.8392,10475.0
2018-04-13 10:35:00,142.95,143.03,142.48,142.6,5789.0,123.8479,123.9172,123.4407,123.5446,5789.0
2018-04-13 10:40:00,142.59,142.82,142.58,142.78,2243.0,123.536,123.7352,123.5273,123.7006,2243.0
2018-04-13 10:45:00,142.66,142.76,142.39,142.76,3889.0,123.5966,123.6833,123.3627,123.6833,3889.0
2018-04-13 10:50:00,142.75,142.76,142.52,142.52,3826.0,123.6746,123.6833,123.4753,123.4753,3826.0
2018-04-13 10:55:00,142.65,142.7,142.17,142.19,4397.0,123.588,123.6313,123.1721,123.1894,4397.0
2018-04-13 11:00:00,141.97,142.04,141.84,142.04,3407.0,122.9988,123.0595,122.8862,123.0595,3407.0
2018-04-13 11:05:00,141.97,142.35,141.93,142.35,3278.0,122.9988,123.328,122.9642,123.328,3278.0
2018-04-13 11:10:00,142.36,142.4,142.05,142.05,2699.0,123.3367,123.3714,123.0681,123.0681,2699.0
2018-04-13 11:15:00,142.06,142.27,142.06,142.1,2704.0,123.0768,123.2587,123.0768,123.1114,2704.0
2018-04-13 11:20:00,142.03,142.25,141.94,142.25,4100.0,123.0508,123.2414,122.9728,123.2414,4100.0
2018-04-13 11:25:00,142.33,142.59,142.31,142.55,8571.0,123.3107,123.536,123.2934,123.5013,8571.0
2018-04-13 11:30:00,142.44,142.75,142.4,142.47,28900.0,123.406,123.6746,123.3714,123.432,28900.0
2018-04-13 11:35:00,142.51,142.82,142.51,142.52,4924.0,123.4667,123.7352,123.4667,123.4753,4924.0
2018-04-13 11:40:00,142.44,142.53,142.4,142.51,3700.0,123.406,123.484,123.3714,123.4667,3700.0
2018-04-13 11:45:00,142.51,142.51,142.42,142.44,1100.0,123.4667,123.4667,123.3887,123.406,1100.0
2018-04-13 11:50:00,142.37,142.4,142.24,142.4,1830.0,123.3454,123.3714,123.2327,123.3714,1830.0
2018-04-13 11:55:00,142.38,142.61,142.38,142.47,5900.0,123.354,123.5533,123.354,123.432,5900.0
2018-04-13 12:00:00,142.51,142.72,142.51,142.55,4412.0,123.4667,123.6486,123.4667,123.5013,4412.0
2018-04-13 12:05:00,142.42,142.52,142.21,142.21,2600.0,123.3887,123.4753,123.2067,123.2067,2600.0
2018-04-13 12:10:00,142.38,142.41,142.16,142.4,2026.0,123.354,123.38,123.1634,123.3714,2026.0
2018-04-13 12:15:00,142.48,142.49,142.31,142.47,7723.0,123.4407,123.4493,123.2934,123.432,7723.0
2018-04-13 12:20:00,142.35,142.38,142.19,142.19,1015.0,123.328,123.354,123.1894,123.1894,1015.0
2018-04-13 12:25:00,142.29,142.41,142.04,142.33,42803.0,123.2761,123.38,123.0595,123.3107,42803.0
2018-04-13 12:30:00,142.25,142.25,142.05,142.05,2400.0,123.2414,123.2414,123.0681,123.0681,2400.0
2018-04-13 12:35:00,141.95,142.07,141.86,141.86,2304.0,122.9815,123.0855,122.9035,122.9035,2304.0
2018-04-13 12:40:00,141.88,141.97,141.7,141.89,2051.0,122.9208,122.9988,122.7649,122.9295,2051.0
2018-04-13 12:45:00,141.89,141.89,141.8,141.88,2100.0,122.9295,122.9295,122.8515,122.9208,2100.0
2018-04-13 12:50:00,141.9,141.97,141.86,141.86,2000.0,122.9382,122.9988,122.9035,122.9035,2000.0
2018-04-13 12:55:00,141.85,141.99,141.85,141.89,2064.0,122.8949,123.0161,122.8949,122.9295,2064.0
2018-04-13 13:00:00,141.85,142.07,141.84,142.03,1500.0,122.8949,123.0855,122.8862,123.0508,1500.0
2018-04-13 13:05:00,141.98,142.16,141.98,142.02,3700.0,123.0075,123.1634,123.0075,123.0421,3700.0
2018-04-13 13:10:00,142.01,142.02,141.9,142.0,1500.0,123.0335,123.0421,122.9382,123.0248,1500.0
2018-04-13 13:15:00,142.02,142.18,142.0,142.03,4200.0,123.0421,123.1808,123.0248,123.0508,4200.0
2018-04-13 13:20:00,142.01,142.4,142.01,142.25,107040.0,123.0335,123.3714,123.0335,123.2414,107040.0
2018-04-13 13:25:00,142.4,142.68,142.35,142.65,3000.0,123.3714,123.6139,123.328,123.588,3000.0
2018-04-13 13:30:00,142.7,142.7,142.33,142.33,2143.0,123.6313,123.6313,123.3107,123.3107,2143.0
2018-04-13 13:35:00,142.29,142.42,142.29,142.33,800.0,123.2761,123.3887,123.2761,123.3107,800.0
2018-04-13 13:40:00,142.42,142.63,142.42,142.59,1700.0,123.3887,123.5706,123.3887,123.536,1700.0
2018-04-13 13:45:00,142.65,142.7,142.56,142.65,2297.0,123.588,123.6313,123.51,123.588,2297.0
2018-04-13 13:50:00,142.59,142.66,142.59,142.65,3179.0,123.536,123.5966,123.536,123.588,3179.0
2018-04-13 13:55:00,142.56,142.58,142.49,142.55,1000.0,123.51,123.5273,123.4493,123.5013,1000.0
2018-04-13 14:00:00,142.56,142.67,142.52,142.52,2452.0,123.51,123.6053,123.4753,123.4753,2452.0
2018-04-13 14:05:00,142.46,142.51,142.43,142.51,1100.0,123.4233,123.4667,123.3973,123.4667,1100.0
2018-04-13 14:10:00,142.5,142.53,142.33,142.39,2501.0,123.458,123.484,123.3107,123.3627,2501.0
2018-04-13 14:15:00,142.32,142.32,141.96,142.08,4654.0,123.302,123.302,122.9902,123.0941,4654.0
2018-04-13 14:20:00,142.0,142.18,142.0,142.18,967.0,123.0248,123.1808,123.0248,123.1808,967.0
2018-04-13 14:25:00,142.13,142.28,142.12,142.27,1600.0,123.1374,123.2674,123.1288,123.2587,1600.0
2018-04-13 14:30:00,142.18,142.42,142.15,142.4,3690.0,123.1808,123.3887,123.1548,123.3714,3690.0
2018-04-13 14:35:00,142.51,142.51,142.21,142.25,3305.0,123.4667,123.4667,123.2067,123.2414,3305.0
2018-04-13 14:40:00,142.2,142.27,142.09,142.27,1670.0,123.1981,123.2587,123.1028,123.2587,1670.0
2018-04-13 14:45:00,142.28,142.28,142.06,142.09,1950.0,123.2674,123.2674,123.0768,123.1028,1950.0
2018-04-13 14:50:00,142.0,142.06,141.89,142.06,1338.0,123.0248,123.0768,122.9295,123.0768,1338.0
2018-04-13 14:55:00,142.0,142.0,141.88,141.96,2500.0,123.0248,123.0248,122.9208,122.9902,2500.0
2018-04-13 15:00:00,141.9,141.94,141.72,141.84,8628.0,122.9382,122.9728,122.7822,122.8862,8628.0
2018-04-13 15:05:00,141.81,141.82,141.67,141.75,3900.0,122.8602,122.8689,122.7389,122.8082,3900.0
2018-04-13 15:10:00,141.82,142.0,141.8,141.89,3202.0,122.8689,123.0248,122.8515,122.9295,3202.0
2018-04-13 15:15:00,141.78,141.78,141.2,141.2,4518.0,122.8342,122.8342,122.3317,122.3317,4518.0
2018-04-13 15:20:00,141.2,141.39,141.2,141.31,3900.0,122.3317,122.4963,122.3317,122.427,3900.0
2018-04-13 15:25:00,141.22,141.28,141.02,141.17,3329.0,122.349,122.401,122.1758,122.3057,3329.0
2018-04-13 15:30:00,141.05,141.33,141.04,141.25,2700.0,122.2018,122.4443,122.1931,122.375,2700.0
2018-04-13 15:35:00,141.19,141.36,141.14,141.36,6568.0,122.323,122.4703,122.2797,122.4703,6568.0
2018-04-13 15:40:00,141.45,141.73,141.44,141.6,5979.0,122.5483,122.7909,122.5396,122.6783,5979.0
2018-04-13 15:45:00,141.57,141.75,141.56,141.61,14124.0,122.6523,122.8082,122.6436,122.6869,14124.0
2018-04-13 15:50:00,141.66,141.81,141.62,141.67,12285.0,122.7302,122.8602,122.6956,122.7389,12285.0
2018-04-13 15:55:00,141.64,141.86,141.58,141.63,26944.0,122.7129,122.9035,122.6609,122.7043,26944.0
2018-04-16 09:30:00,143.05,143.18,142.07,143.18,10731.0,123.9345,124.0471,123.0855,124.0471,10731.0
2018-04-16 09:35:00,142.78,142.83,142.48,142.66,3707.0,123.7006,123.7439,123.4407,123.5966,3707.0
2018-04-16 09:40:00,142.47,142.95,142.43,142.95,8362.0,123.432,123.8479,123.3973,123.8479,8362.0
2018-04-16 09:45:00,143.1,143.5,143.08,143.5,3868.0,123.9778,124.3244,123.9605,124.3244,3868.0
2018-04-16 09:50:00,143.3,143.3,142.56,142.81,3156.0,124.1511,124.1511,123.51,123.7266,3156.0
2018-04-16 09:55:00,142.76,142.92,142.5,142.92,7857.0,123.6833,123.8219,123.458,123.8219,7857.0
2018-04-16 10:00:00,142.92,143.86,142.92,143.86,4000.0,123.8219,124.6363,123.8219,124.6363,4000.0
2018-04-16 10:05:00,143.68,143.88,143.4,143.72,13414.0,124.4803,124.6536,124.2377,124.515,13414.0
2018-04-16 10:10:00,143.71,144.0,143.65,143.66,10705.0,124.5063,124.7576,124.4543,124.463,10705.0
2018-04-16 10:15:00,143.75,143.77,143.3,143.47,6121.0,124.541,124.5583,124.1511,124.2984,6121.0
2018-04-16 10:20:00,143.41,143.65,143.37,143.65,6500.0,124.2464,124.4543,124.2117,124.4543,6500.0
2018-04-16 10:25:00,143.69,144.13,143.61,144.12,2200.0,124.489,124.8702,124.4197,124.8615,2200.0
2018-04-16 10:30:00,144.18,144.21,143.93,143.99,5250.0,124.9135,124.9395,124.6969,124.7489,5250.0
2018-04-16 10:35:00,143.98,144.0,143.79,143.87,7081.0,124.7402,124.7576,124.5756,124.6449,7081.0
2018-04-16 10:40:00,143.92,143.96,143.81,143.86,4302.0,124.6882,124.7229,124.5929,124.6363,4302.0
2018-04-16 10:45:00,143.96,143.99,143.35,143.35,3742.0,124.7229,124.7489,124.1944,124.1944,3742.0
2018-04-16 10:50:00,143.47,143.67,143.35,143.63,8046.0,124.2984,124.4717,124.1944,124.437,8046.0
2018-04-16 10:55:00,143.62,143.7,143.35,143.35,8446.0,124.4283,124.4976,124.1944,124.1944,8446.0
2018-04-16 11:00:00,143.38,143.8,143.37,143.65,7531.0,124.2204,124.5843,124.2117,124.4543,7531.0
2018-04-16 11:05:00,143.62,143.86,143.55,143.81,7752.0,124.4283,124.6363,124.3677,124.5929,7752.0
2018-04-16 11:10:00,143.77,143.77,143.44,143.53,11523.0,124.5583,124.5583,124.2724,124.3504,11523.0
2018-04-16 11:15:00,143.4,143.56,143.3,143.51,2698.0,124.2377,124.3764,124.1511,124.333,2698.0
2018-04-16 11:20:00,143.51,143.89,143.5,143.89,6162.0,124.333,124.6623,124.3244,124.6623,6162.0
2018-04-16 11:25:00,143.86,143.91,143.64,143.91,8081.0,124.6363,124.6796,124.4457,124.6796,8081.0
2018-04-16 11:30:00,143.83,143.89,143.6,143.6,9169.0,124.6103,124.6623,124.411,124.411,9169.0
2018-04-16 11:35:00,143.57,143.72,143.56,143.62,6606.0,124.385,124.515,124.3764,124.4283,6606.0
2018-04-16 11:40:00,143.65,143.67,143.25,143.3,48900.0,124.4543,124.4717,124.1078,124.1511,48900.0
2018-04-16 11:45:00,143.24,143.28,143.08,143.08,3300.0,124.0991,124.1338,123.9605,123.9605,3300.0
2018-04-16 11:50:00,143.09,143.65,143.09,143.42,8849.0,123.9692,124.4543,123.9692,124.2551,8849.0
2018-04-16 11:55:00,143.41,143.84,143.35,143.84,13810.0,124.2464,124.6189,124.1944,124.6189,13810.0
2018-04-16 12:00:00,143.9,144.19,143.89,144.19,6559.0,124.6709,124.9222,124.6623,124.9222,6559.0
2018-04-16 12:05:00,144.17,144.21,143.89,144.0,3121.0,124.9048,124.9395,124.6623,124.7576,3121.0
2018-04-16 12:10:00,143.99,144.11,143.88,144.0,22636.0,124.7489,124.8529,124.6536,124.7576,22636.0
2018-04-16 12:15:00,143.98,143.98,143.8,143.8,2560.0,124.7402,124.7402,124.5843,124.5843,2560.0
2018-04-16 12:20:00,143.82,143.86,143.72,143.86,3318.0,124.6016,124.6363,124.515,124.6363,3318.0
2018-04-16 12:25:00,143.92,143.97,143.79,143.79,2830.0,124.6882,124.7316,124.5756,124.5756,2830.0
2018-04-16 12:30:00,143.81,143.86,143.63,143.64,3602.0,124.5929,124.6363,124.437,124.4457,3602.0
2018-04-16 12:35:00,143.59,143.71,143.41,143.71,5135.0,124.4023,124.5063,124.2464,124.5063,5135.0
2018-04-16 12:40:00,143.74,143.79,143.62,143.62,2800.0,124.5323,124.5756,124.4283,124.4283,2800.0
2018-04-16 12:45:00,143.69,143.92,143.69,143.83,5534.0,124.489,124.6882,124.489,124.6103,5534.0
2018-04-16 12:50:00,143.89,144.31,143.89,144.18,2142.0,124.6623,125.0261,124.6623,124.9135,2142.0
2018-04-16 12:55:00,144.21,144.32,144.18,144.25,4800.0,124.9395,125.0348,124.9135,124.9741,4800.0
2018-04-16 13:00:00,144.27,144.49,144.26,144.28,5477.0,124.9915,125.1821,124.9828,125.0001,5477.0
2018-04-16 13:05:00,144.37,144.44,144.21,144.38,4902.0,125.0781,125.1388,124.9395,125.0868,4902.0
2018-04-16 13:10:00,144.37,144.64,144.34,144.62,4018.0,125.0781,125.312,125.0521,125.2947,4018.0
2018-04-16 13:15:00,144.69,144.7,144.58,144.61,4452.0,125.3554,125.364,125.26,125.286,4452.0
2018-04-16 13:20:00,144.68,144.77,144.6,144.7,2991.0,125.3467,125.4247,125.2774,125.364,2991.0
2018-04-16 13:25:00,144.69,144.86,144.69,144.8,20829.0,125.3554,125.5026,125.3554,125.4507,20829.0
2018-04-16 13:30:00,144.78,145.08,144.78,145.01,9508.0,125.4333,125.6932,125.4333,125.6326,9508.0
2018-04-16 13:35:00,144.96,145.13,144.95,145.13,21004.0,125.5893,125.7366,125.5806,125.7366,21004.0
2018-04-16 13:40:00,145.14,145.21,144.88,145.0,5551.0,125.7452,125.8059,125.52,125.6239,5551.0
2018-04-16 13:45:00,145.03,145.16,144.94,145.16,3150.0,125.6499,125.7625,125.5719,125.7625,3150.0
2018-04-16 13:50:00,145.07,145.09,144.95,145.0,2711.0,125.6846,125.7019,125.5806,125.6239,2711.0
2018-04-16 13:55:00,144.95,144.95,144.86,144.93,2500.0,125.5806,125.5806,125.5026,125.5633,2500.0
2018-04-16 14:00:00,144.93,144.97,144.57,144.62,7397.0,125.5633,125.5979,125.2514,125.2947,7397.0
2018-04-16 14:05:00,144.52,144.52,144.34,144.48,1890.0,125.2081,125.2081,125.0521,125.1734,1890.0
2018-04-16 14:10:00,144.46,144.47,144.23,144.25,3906.0,125.1561,125.1647,124.9568,124.9741,3906.0
2018-04-16 14:15:00,144.31,144.38,144.27,144.34,3176.0,125.0261,125.0868,124.9915,125.0521,3176.0
2018-04-16 14:20:00,144.3,144.37,144.27,144.27,6437.0,125.0175,125.0781,124.9915,124.9915,6437.0
2018-04-16 14:25:00,144.22,144.22,143.97,144.09,5783.0,124.9482,124.9482,124.7316,124.8355,5783.0
2018-04-16 14:30:00,144.09,144.28,144.02,144.28,3551.0,124.8355,125.0001,124.7749,125.0001,3551.0
2018-04-16 14:35:00,144.29,144.39,144.19,144.39,3570.0,125.0088,125.0954,124.9222,125.0954,3570.0
2018-04-16 14:40:00,144.39,144.49,144.25,144.45,5950.0,125.0954,125.1821,124.9741,125.1474,5950.0
2018-04-16 14:45:00,144.49,144.67,144.41,144.6,7726.0,125.1821,125.338,125.1128,125.2774,7726.0
2018-04-16 14:50:00,144.63,144.63,144.3,144.3,10669.0,125.3034,125.3034,125.0175,125.0175,10669.0
2018-04-16 14:55:00,144.22,144.5,144.21,144.5,9037.0,124.9482,125.1907,124.9395,125.1907,9037.0
2018-04-16 15:00:00,144.46,144.63,144.45,144.55,3850.0,125.1561,125.3034,125.1474,125.2341,3850.0
2018-04-16 15:05:00,144.54,144.57,144.32,144.45,24873.0,125.2254,125.2514,125.0348,125.1474,24873.0
2018-04-16 15:10:00,144.43,144.64,144.4,144.55,10771.0,125.1301,125.312,125.1041,125.2341,10771.0
2018-04-16 15:15:00,144.52,144.57,144.36,144.47,6002.0,125.2081,125.2514,125.0694,125.1647,6002.0
2018-04-16 15:20:00,144.39,144.48,144.07,144.15,13450.0,125.0954,125.1734,124.8182,124.8875,13450.0
2018-04-16 15:25:00,144.14,144.34,144.13,144.34,5892.0,124.8788,125.0521,124.8702,125.0521,5892.0
2018-04-16 15:30:00,144.27,144.45,144.26,144.42,13727.0,124.9915,125.1474,124.9828,125.1214,13727.0
2018-04-16 15:35:00,144.38,144.41,144.16,144.27,9288.0,125.0868,125.1128,124.8962,124.9915,9288.0
2018-04-16 15:40:00,144.31,144.43,144.2,144.43,10710.0,125.0261,125.1301,124.9308,125.1301,10710.0
2018-04-16 15:45:00,144.39,144.42,143.76,143.79,18480.0,125.0954,125.1214,124.5496,124.5756,18480.0
2018-04-16 15:50:00,143.8,143.98,143.74,143.74,25281.0,124.5843,124.7402,124.5323,124.5323,25281.0
2018-04-16 15:55:00,143.74,143.77,143.56,143.6,54073.0,124.5323,124.5583,124.3764,124.411,54073.0
2018-04-17 09:30:00,145.12,145.37,144.9,145.32,11677.0,125.7279,125.9445,125.5373,125.9012,11677.0
2018-04-17 09:35:00,145.32,145.32,144.78,144.88,9154.0,125.9012,125.9012,125.4333,125.52,9154.0
2018-04-17 09:40:00,144.83,145.36,144.83,145.22,2141.0,125.4766,125.9358,125.4766,125.8145,2141.0
2018-04-17 09:45:00,145.25,146.0,145.25,145.99,6311.0,125.8405,126.4903,125.8405,126.4816,6311.0
2018-04-17 09:50:00,145.89,146.11,145.61,145.79,9000.0,126.395,126.5856,126.1524,126.3084,9000.0
2018-04-17 09:55:00,145.86,145.98,145.68,145.76,4381.0,126.369,126.473,126.2131,126.2824,4381.0
2018-04-17 10:00:00,145.82,145.84,145.56,145.63,2781.0,126.3344,126.3517,126.1091,126.1697,2781.0
2018-04-17 10:05:00,145.54,145.7,145.4,145.69,5500.0,126.0918,126.2304,125.9705,126.2217,5500.0
2018-04-17 10:10:00,145.57,145.97,145.53,145.87,13454.0,126.1178,126.4643,126.0831,126.3777,13454.0
2018-04-17 10:15:00,145.93,146.05,145.87,146.05,10452.0,126.4297,126.5336,126.3777,126.5336,10452.0
2018-04-17 10:20:00,146.02,146.16,145.93,146.14,7969.0,126.5076,126.6289,126.4297,126.6116,7969.0
2018-04-17 10:25:00,146.11,146.34,145.96,145.96,4960.0,126.5856,126.7849,126.4556,126.4556,4960.0
2018-04-17 10:30:00,145.94,146.05,145.91,146.02,2300.0,126.4383,126.5336,126.4123,126.5076,2300.0
2018-04-17 10:35:00,146.0,146.02,145.61,145.75,6812.0,126.4903,126.5076,126.1524,126.2737,6812.0
2018-04-17 10:40:00,145.73,145.8,145.52,145.53,7041.0,126.2564,126.317,126.0744,126.0831,7041.0
2018-04-17 10:45:00,145.65,145.66,145.43,145.43,14374.0,126.1871,126.1957,125.9965,125.9965,14374.0
2018-04-17 10:50:00,145.48,146.0,145.44,145.86,24979.0,126.0398,126.4903,126.0051,126.369,24979.0
2018-04-17 10:55:00,145.96,145.96,145.67,145.67,3200.0,126.4556,126.4556,126.2044,126.2044,3200.0
2018-04-17 11:00:00,145.59,145.64,145.46,145.46,9549.0,126.1351,126.1784,126.0225,126.0225,9549.0
2018-04-17 11:05:00,145.46,145.49,145.11,145.11,7284.0,126.0225,126.0484,125.7192,125.7192,7284.0
2018-04-17 11:10:00,145.18,145.31,145.0,145.0,2604.0,125.7799,125.8925,125.6239,125.6239,2604.0
2018-04-17 11:15:00,144.96,145.19,144.93,145.1,2601.0,125.5893,125.7885,125.5633,125.7106,2601.0
2018-04-17 11:20:00,145.18,145.28,145.18,145.23,3250.0,125.7799,125.8665,125.7799,125.8232,3250.0
2018-04-17 11:25:00,145.24,145.59,145.24,145.51,9884.0,125.8319,126.1351,125.8319,126.0658,9884.0
2018-04-17 11:30:00,145.59,145.6,145.51,145.59,11719.0,126.1351,126.1437,126.0658,126.1351,11719.0
2018-04-17 11:35:00,145.6,145.74,145.57,145.74,1993.0,126.1437,126.265,126.1178,126.265,1993.0
2018-04-17 11:40:00,145.72,145.72,145.56,145.66,2708.0,126.2477,126.2477,126.1091,126.1957,2708.0
2018-04-17 11:45:00,145.64,145.83,145.63,145.81,4553.0,126.1784,126.343,126.1697,126.3257,4553.0
2018-04-17 11:50:00,145.87,145.93,145.83,145.83,2877.0,126.3777,126.4297,126.343,126.343,2877.0
2018-04-17 11:55:00,145.87,146.0,145.83,146.0,3500.0,126.3777,126.4903,126.343,126.4903,3500.0
2018-04-17 12:00:00,146.05,146.27,146.05,146.27,6081.0,126.5336,126.7242,126.5336,126.7242,6081.0
2018-04-17 12:05:00,146.3,146.38,146.2,146.38,57711.0,126.7502,126.8195,126.6636,126.8195,57711.0
2018-04-17 12:10:00,146.32,146.38,146.25,146.38,7710.0,126.7675,126.8195,126.7069,126.8195,7710.0
2018-04-17 12:15:00,146.38,146.38,146.21,146.25,11166.0,126.8195,126.8195,126.6722,126.7069,11166.0
2018-04-17 12:20:00,146.25,146.31,146.24,146.25,5826.0,126.7069,126.7589,126.6982,126.7069,5826.0
2018-04-17 12:25:00,146.32,146.39,146.27,146.27,2764.0,126.7675,126.8282,126.7242,126.7242,2764.0
2018-04-17 12:30:00,146.31,146.37,146.2,146.28,8849.0,126.7589,126.8109,126.6636,126.7329,8849.0
2018-04-17 12:35:00,146.17,146.17,145.92,146.05,12061.0,126.6376,126.6376,126.421,126.5336,12061.0
2018-04-17 12:40:00,146.07,146.12,145.95,146.1,11729.0,126.5509,126.5943,126.447,126.5769,11729.0
2018-04-17 12:45:00,146.09,146.26,146.08,146.23,9235.0,126.5683,126.7156,126.5596,126.6896,9235.0
2018-04-17 12:50:00,146.19,146.23,146.1,146.11,9259.0,126.6549,126.6896,126.5769,126.5856,9259.0
2018-04-17 12:55:00,146.09,146.13,145.96,146.12,17117.0,126.5683,126.6029,126.4556,126.5943,17117.0
2018-04-17 13:00:00,146.06,146.12,145.92,146.09,7285.0,126.5423,126.5943,126.421,126.5683,7285.0
2018-04-17 13:05:00,146.09,146.21,145.9,145.9,23367.0,126.5683,126.6722,126.4037,126.4037,23367.0
2018-04-17 13:10:00,145.96,145.97,145.7,145.71,10962.0,126.4556,126.4643,126.2304,126.239,10962.0
2018-04-17 13:15:00,145.7,145.7,145.29,145.3,11653.0,126.2304,126.2304,125.8752,125.8838,11653.0
2018-04-17 13:20:00,145.22,145.22,145.01,145.15,9163.0,125.8145,125.8145,125.6326,125.7539,9163.0
2018-04-17 13:25:00,145.07,145.17,145.04,145.1,2700.0,125.6846,125.7712,125.6586,125.7106,2700.0
2018-04-17 13:30:00,145.14,145.17,144.8,144.87,7649.0,125.7452,125.7712,125.4507,125.5113,7649.0
2018-04-17 13:35:00,144.91,144.91,144.74,144.75,4720.0,125.546,125.546,125.3987,125.4073,4720.0
2018-04-17 13:40:00,144.78,144.86,144.68,144.77,8759.0,125.4333,125.5026,125.3467,125.4247,8759.0
2018-04-17 13:45:00,144.72,144.83,144.69,144.74,2776.0,125.3813,125.4766,125.3554,125.3987,2776.0
2018-04-17 13:50:00,144.68,144.75,144.54,144.75,3468.0,125.3467,125.4073,125.2254,125.4073,3468.0
2018-04-17 13:55:00,144.74,144.99,144.74,144.94,5470.0,125.3987,125.6153,125.3987,125.5719,5470.0
2018-04-17 14:00:00,144.93,145.01,144.83,144.83,4088.0,125.5633,125.6326,125.4766,125.4766,4088.0
2018-04-17 14:05:00,144.86,144.86,144.62,144.62,3100.0,125.5026,125.5026,125.2947,125.2947,3100.0
2018-04-17 14:10:00,144.63,144.63,144.42,144.47,6000.0,125.3034,125.3034,125.1214,125.1647,6000.0
2018-04-17 14:15:00,144.55,144.56,144.17,144.18,4785.0,125.2341,125.2427,124.9048,124.9135,4785.0
2018-04-17 14:20:00,144.08,144.16,143.98,144.08,7955.0,124.8269,124.8962,124.7402,124.8269,7955.0
2018-04-17 14:25:00,144.14,144.14,143.89,143.92,10325.0,124.8788,124.8788,124.6623,124.6882,10325.0
2018-04-17 14:30:00,143.9,143.9,143.72,143.74,15583.0,124.6709,124.6709,124.515,124.5323,15583.0
2018-04-17 14:35:00,143.85,144.07,143.85,144.06,6620.0,124.6276,124.8182,124.6276,124.8095,6620.0
2018-04-17 14:40:00,144.06,144.37,144.06,144.37,5383.0,124.8095,125.0781,124.8095,125.0781,5383.0
2018-04-17 14:45:00,144.38,144.66,144.36,144.6,26227.0,125.0868,125.3294,125.0694,125.2774,26227.0
2018-04-17 14:50:00,144.68,144.8,144.14,144.14,32000.0,125.3467,125.4507,124.8788,124.8788,32000.0
2018-04-17 14:55:00,144.14,144.22,143.89,144.22,15514.0,124.8788,124.9482,124.6623,124.9482,15514.0
2018-04-17 15:00:00,144.28,144.55,144.11,144.51,6239.0,125.0001,125.2341,124.8529,125.1994,6239.0
2018-04-17 15:05:00,144.62,144.83,144.54,144.83,3672.0,125.2947,125.4766,125.2254,125.4766,3672.0
2018-04-17 15:10:00,144.81,144.88,144.63,144.63,3800.0,125.4593,125.52,125.3034,125.3034,3800.0
2018-04-17 15:15:00,144.57,145.03,144.57,145.03,11609.0,125.2514,125.6499,125.2514,125.6499,11609.0
2018-04-17 15:20:00,145.03,145.03,144.68,144.68,9489.0,125.6499,125.6499,125.3467,125.3467,9489.0
2018-04-17 15:25:00,144.72,144.81,144.63,144.67,6908.0,125.3813,125.4593,125.3034,125.338,6908.0
2018-04-17 15:30:00,144.72,144.82,144.7,144.71,4456.0,125.3813,125.468,125.364,125.3727,4456.0
2018-04-17 15:35:00,144.75,144.76,144.6,144.6,8941.0,125.4073,125.416,125.2774,125.2774,8941.0
2018-04-17 15:40:00,144.6,144.62,144.33,144.42,25477.0,125.2774,125.2947,125.0435,125.1214,25477.0
2018-04-17 15:45:00,144.5,144.74,144.47,144.7,9100.0,125.1907,125.3987,125.1647,125.364,9100.0
2018-04-17 15:50:00,144.74,144.75,144.36,144.36,16796.0,125.3987,125.4073,125.0694,125.0694,16796.0
2018-04-17 15:55:00,144.36,144.39,144.01,144.08,61647.0,125.0694,125.0954,124.7662,124.8269,61647.0
2018-04-18 09:30:00,144.4,144.83,144.38,144.48,9721.0,125.1041,125.4766,125.0868,125.1734,9721.0
2018-04-18 09:35:00,144.47,145.15,144.46,145.0,10649.0,125.1647,125.7539,125.1561,125.6239,10649.0
2018-04-18 09:40:00,145.0,145.78,144.9,145.49,4275.0,125.6239,126.2997,125.5373,126.0484,4275.0
2018-04-18 09:45:00,145.52,146.07,145.42,145.6,8999.0,126.0744,126.5509,125.9878,126.1437,8999.0
2018-04-18 09:50:00,145.67,145.79,145.38,145.38,2871.0,126.2044,126.3084,125.9531,125.9531,2871.0
2018-04-18 09:55:00,145.4,145.56,145.25,145.56,8252.0,125.9705,126.1091,125.8405,126.1091,8252.0
2018-04-18 10:00:00,145.56,145.56,145.16,145.27,2913.0,126.1091,126.1091,125.7625,125.8578,2913.0
2018-04-18 10:05:00,145.15,145.18,145.0,145.11,16928.0,125.7539,125.7799,125.6239,125.7192,16928.0
2018-04-18 10:10:00,145.17,145.24,144.94,145.05,26529.0,125.7712,125.8319,125.5719,125.6672,26529.0
2018-04-18 10:15:00,145.04,145.4,145.0,145.2,6000.0,125.6586,125.9705,125.6239,125.7972,6000.0
2018-04-18 10:20:00,145.2,145.56,145.2,145.5,5657.0,125.7972,126.1091,125.7972,126.0571,5657.0
2018-04-18 10:25:00,145.56,145.99,145.56,145.96,3150.0,126.1091,126.4816,126.1091,126.4556,3150.0
2018-04-18 10:30:00,145.87,145.87,145.01,145.25,14352.0,126.3777,126.3777,125.6326,125.8405,14352.0
2018-04-18 10:35:00,145.31,146.09,145.18,145.89,22159.0,125.8925,126.5683,125.7799,126.395,22159.0
2018-04-18 10:40:00,145.91,145.93,145.59,145.68,3900.0,126.4123,126.4297,126.1351,126.2131,3900.0
2018-04-18 10:45:00,145.83,146.18,145.76,146.15,4221.0,126.343,126.6462,126.2824,126.6203,4221.0
2018-04-18 10:50:00,146.25,146.29,146.05,146.05,7112.0,126.7069,126.7415,126.5336,126.5336,7112.0
2018-04-18 10:55:00,146.0,146.15,145.95,146.15,5700.0,126.4903,126.6203,126.447,126.6203,5700.0
2018-04-18 11:00:00,146.12,146.32,145.7,145.86,16471.0,126.5943,126.7675,126.2304,126.369,16471.0
2018-04-18 11:05:00,145.74,146.03,145.61,145.96,3943.0,126.265,126.5163,126.1524,126.4556,3943.0
2018-04-18 11:10:00,145.98,145.98,145.83,145.83,1600.0,126.473,126.473,126.343,126.343,1600.0
2018-04-18 11:15:00,145.86,145.86,145.44,145.49,5288.0,126.369,126.369,126.0051,126.0484,5288.0
2018-04-18 11:20:00,145.44,145.46,145.31,145.4,2913.0,126.0051,126.0225,125.8925,125.9705,2913.0
2018-04-18 11:25:00,145.41,145.66,145.4,145.59,4139.0,125.9791,126.1957,125.9705,126.1351,4139.0
2018-04-18 11:30:00,145.36,145.36,145.23,145.31,1600.0,125.9358,125.9358,125.8232,125.8925,1600.0
2018-04-18 11:35:00,145.39,145.39,145.27,145.27,1500.0,125.9618,125.9618,125.8578,125.8578,1500.0
2018-04-18 11:40:00,145.25,145.25,144.97,145.08,6072.0,125.8405,125.8405,125.5979,125.6932,6072.0
2018-04-18 11:45:00,145.02,145.12,144.98,145.06,4200.0,125.6413,125.7279,125.6066,125.6759,4200.0
2018-04-18 11:50:00,145.08,145.35,145.07,145.35,1952.0,125.6932,125.9272,125.6846,125.9272,1952.0
2018-04-18 11:55:00,145.36,145.46,145.21,145.21,2597.0,125.9358,126.0225,125.8059,125.8059,2597.0
2018-04-18 12:00:00,145.18,145.35,145.17,145.21,1135.0,125.7799,125.9272,125.7712,125.8059,1135.0
2018-04-18 12:05:00,145.25,145.3,145.18,145.27,1000.0,125.8405,125.8838,125.7799,125.8578,1000.0
2018-04-18 12:10:00,145.28,145.28,145.17,145.17,500.0,125.8665,125.8665,125.7712,125.7712,500.0
2018-04-18 12:15:00,145.18,145.27,145.17,145.18,3643.0,125.7799,125.8578,125.7712,125.7799,3643.0
2018-04-18 12:20:00,145.24,145.24,145.0,145.0,515.0,125.8319,125.8319,125.6239,125.6239,515.0
2018-04-18 12:25:00,145.11,145.11,144.89,144.97,1715.0,125.7192,125.7192,125.5286,125.5979,1715.0
2018-04-18 12:30:00,144.85,144.93,144.77,144.77,1039.0,125.494,125.5633,125.4247,125.4247,1039.0
2018-04-18 12:35:00,144.8,144.83,144.49,144.49,2288.0,125.4507,125.4766,125.1821,125.1821,2288.0
2018-04-18 12:40:00,144.55,144.65,144.53,144.59,3550.0,125.2341,125.3207,125.2167,125.2687,3550.0
2018-04-18 12:45:00,144.59,144.73,144.57,144.58,1924.0,125.2687,125.39,125.2514,125.26,1924.0
2018-04-18 12:50:00,144.64,144.76,144.63,144.76,1300.0,125.312,125.416,125.3034,125.416,1300.0
2018-04-18 12:55:00,144.73,144.83,144.7,144.83,1200.0,125.39,125.4766,125.364,125.4766,1200.0
2018-04-18 13:00:00,144.8,144.92,144.8,144.92,1700.0,125.4507,125.5546,125.4507,125.5546,1700.0
2018-04-18 13:05:00,144.95,144.95,144.64,144.64,2700.0,125.5806,125.5806,125.312,125.312,2700.0
2018-04-18 13:10:00,144.77,144.94,144.68,144.72,2100.0,125.4247,125.5719,125.3467,125.3813,2100.0
2018-04-18 13:15:00,144.87,144.91,144.79,144.8,1293.0,125.5113,125.546,125.442,125.4507,1293.0
2018-04-18 13:20:00,144.8,144.86,144.71,144.73,4029.0,125.4507,125.5026,125.3727,125.39,4029.0
2018-04-18 13:25:00,144.68,144.73,144.62,144.71,1208.0,125.3467,125.39,125.2947,125.3727,1208.0
2018-04-18 13:30:00,144.7,144.74,144.59,144.65,3276.0,125.364,125.3987,125.2687,125.3207,3276.0
2018-04-18 13:35:00,144.78,144.83,144.75,144.77,2000.0,125.4333,125.4766,125.4073,125.4247,2000.0
2018-04-18 13:40:00,144.62,144.62,144.49,144.5,700.0,125.2947,125.2947,125.1821,125.1907,700.0
2018-04-18 13:45:00,144.49,144.62,144.46,144.53,3740.0,125.1821,125.2947,125.1561,125.2167,3740.0
2018-04-18 13:50:00,144.61,144.81,144.61,144.77,4700.0,125.286,125.4593,125.286,125.4247,4700.0
2018-04-18 13:55:00,144.8,144.82,144.53,144.54,8255.0,125.4507,125.468,125.2167,125.2254,8255.0
2018-04-18 14:00:00,144.57,144.63,144.42,144.58,3500.0,125.2514,125.3034,125.1214,125.26,3500.0
2018-04-18 14:05:00,144.6,144.78,144.58,144.59,2716.0,125.2774,125.4333,125.26,125.2687,2716.0
2018-04-18 14:10:00,144.7,144.76,144.63,144.72,2068.0,125.364,125.416,125.3034,125.3813,2068.0
2018-04-18 14:15:00,144.72,144.72,144.61,144.65,1983.0,125.3813,125.3813,125.286,125.3207,1983.0
2018-04-18 14:20:00,144.61,144.63,144.43,144.5,4137.0,125.286,125.3034,125.1301,125.1907,4137.0
2018-04-18 14:25:00,144.5,144.65,144.44,144.59,4965.0,125.1907,125.3207,125.1388,125.2687,4965.0
2018-04-18 14:30:00,144.57,144.63,144.55,144.58,5948.0,125.2514,125.3034,125.2341,125.26,5948.0
2018-04-18 14:35:00,144.6,144.76,144.54,144.66,9232.0,125.2774,125.416,125.2254,125.3294,9232.0
2018-04-18 14:40:00,144.63,144.73,144.6,144.63,5523.0,125.3034,125.39,125.2774,125.3034,5523.0
2018-04-18 14:45:00,144.6,144.7,144.58,144.67,3753.0,125.2774,125.364,125.26,125.338,3753.0
2018-04-18 14:50:00,144.66,144.9,144.66,144.9,2136.0,125.3294,125.5373,125.3294,125.5373,2136.0
2018-04-18 14:55:00,144.94,145.09,144.71,144.71,6764.0,125.5719,125.7019,125.3727,125.3727,6764.0
2018-04-18 15:00:00,144.74,144.8,144.68,144.68,3162.0,125.3987,125.4507,125.3467,125.3467,3162.0
2018-04-18 15:05:00,144.79,145.01,144.79,144.87,3700.0,125.442,125.6326,125.442,125.5113,3700.0
2018-04-18 15:10:00,144.87,145.08,144.87,144.94,5454.0,125.5113,125.6932,125.5113,125.5719,5454.0
2018-04-18 15:15:00,144.93,145.16,144.92,145.16,3700.0,125.5633,125.7625,125.5546,125.7625,3700.0
2018-04-18 15:20:00,145.12,145.2,145.0,145.01,3293.0,125.7279,125.7972,125.6239,125.6326,3293.0
2018-04-18 15:25:00,144.99,145.04,144.98,145.03,3546.0,125.6153,125.6586,125.6066,125.6499,3546.0
2018-04-18 15:30:00,144.99,145.1,144.96,145.1,5769.0,125.6153,125.7106,125.5893,125.7106,5769.0
2018-04-18 15:35:00,145.11,145.16,145.04,145.16,8476.0,125.7192,125.7625,125.6586,125.7625,8476.0
2018-04-18 15:40:00,145.15,145.16,144.98,145.03,10924.0,125.7539,125.7625,125.6066,125.6499,10924.0
2018-04-18 15:45:00,145.05,145.06,144.67,144.67,22648.0,125.6672,125.6759,125.338,125.338,22648.0
2018-04-18 15:50:00,144.73,144.81,144.68,144.73,13024.0,125.39,125.4593,125.3467,125.39,13024.0
2018-04-18 15:55:00,144.72,144.75,144.57,144.59,21744.0,125.3813,125.4073,125.2514,125.2687,21744.0
2018-04-19 09:30:00,144.71,145.37,144.71,145.21,11572.0,125.3727,125.9445,125.3727,125.8059,11572.0
2018-04-19 09:35:00,145.21,145.85,145.01,145.74,3163.0,125.8059,126.3603,125.6326,126.265,3163.0
2018-04-19 09:40:00,145.84,146.15,145.48,145.76,7161.0,126.3517,126.6203,126.0398,126.2824,7161.0
2018-04-19 09:45:00,145.9,146.53,145.75,146.0,23384.0,126.4037,126.9495,126.2737,126.4903,23384.0
2018-04-19 09:50:00,145.95,145.95,145.65,145.71,61018.0,126.447,126.447,126.1871,126.239,61018.0
2018-04-19 09:55:00,145.71,146.17,145.56,146.01,19872.0,126.239,126.6376,126.1091,126.499,19872.0
2018-04-19 10:00:00,146.0,146.0,145.68,145.76,5127.0,126.4903,126.4903,126.2131,126.2824,5127.0
2018-04-19 10:05:00,145.86,145.86,145.46,145.46,9342.0,126.369,126.369,126.0225,126.0225,9342.0
2018-04-19 10:10:00,145.41,145.54,145.29,145.53,11235.0,125.9791,126.0918,125.8752,126.0831,11235.0
2018-04-19 10:15:00,145.61,145.84,145.51,145.52,7738.0,126.1524,126.3517,126.0658,126.0744,7738.0
2018-04-19 10:20:00,145.51,146.24,145.51,146.2,9196.0,126.0658,126.6982,126.0658,126.6636,9196.0
2018-04-19 10:25:00,146.37,146.52,145.97,146.17,37752.0,126.8109,126.9408,126.4643,126.6376,37752.0
2018-04-19 10:30:00,146.24,146.82,146.23,146.44,61074.0,126.6982,127.2007,126.6896,126.8715,61074.0
2018-04-19 10:35:00,146.59,146.82,146.59,146.76,2900.0,127.0015,127.2007,127.0015,127.1487,2900.0
2018-04-19 10:40:00,146.72,146.72,146.35,146.42,4835.0,127.1141,127.1141,126.7935,126.8542,4835.0
2018-04-19 10:45:00,146.43,146.58,146.4,146.43,6222.0,126.8628,126.9928,126.8368,126.8628,6222.0
2018-04-19 10:50:00,146.48,146.67,146.08,146.13,5965.0,126.9062,127.0708,126.5596,126.6029,5965.0
2018-04-19 10:55:00,146.08,146.28,146.06,146.28,4900.0,126.5596,126.7329,126.5423,126.7329,4900.0
2018-04-19 11:00:00,146.25,146.26,146.13,146.24,5285.0,126.7069,126.7156,126.6029,126.6982,5285.0
2018-04-19 11:05:00,146.24,146.5,146.21,146.21,7320.0,126.6982,126.9235,126.6722,126.6722,7320.0
2018-04-19 11:10:00,146.28,146.33,146.05,146.12,4051.0,126.7329,126.7762,126.5336,126.5943,4051.0
2018-04-19 11:15:00,146.08,146.33,146.04,146.33,3583.0,126.5596,126.7762,126.525,126.7762,3583.0
2018-04-19 11:20:00,146.3,146.57,146.15,146.57,5643.0,126.7502,126.9841,126.6203,126.9841,5643.0
2018-04-19 11:25:00,146.53,146.57,146.32,146.49,8690.0,126.9495,126.9841,126.7675,126.9148,8690.0
2018-04-19 11:30:00,146.4,146.45,146.18,146.39,4410.0,126.8368,126.8802,126.6462,126.8282,4410.0
2018-04-19 11:35:00,146.35,146.45,146.18,146.21,4883.0,126.7935,126.8802,126.6462,126.6722,4883.0
2018-04-19 11:40:00,146.16,146.4,146.16,146.31,31768.0,126.6289,126.8368,126.6289,126.7589,31768.0
2018-04-19 11:45:00,146.31,146.51,146.25,146.51,3771.0,126.7589,126.9321,126.7069,126.9321,3771.0
2018-04-19 11:50:00,146.48,146.55,146.23,146.23,88007.0,126.9062,126.9668,126.6896,126.6896,88007.0
2018-04-19 11:55:00,146.31,146.37,146.22,146.29,3924.0,126.7589,126.8109,126.6809,126.7415,3924.0
2018-04-19 12:00:00,146.3,146.33,146.14,146.25,5499.0,126.7502,126.7762,126.6116,126.7069,5499.0
2018-04-19 12:05:00,146.24,146.24,145.93,146.03,4014.0,126.6982,126.6982,126.4297,126.5163,4014.0
2018-04-19 12:10:00,146.03,146.04,145.93,146.01,2570.0,126.5163,126.525,126.4297,126.499,2570.0
2018-04-19 12:15:00,146.01,146.11,145.89,145.96,4723.0,126.499,126.5856,126.395,126.4556,4723.0
2018-04-19 12:20:00,146.0,146.03,145.84,145.84,2629.0,126.4903,126.5163,126.3517,126.3517,2629.0
2018-04-19 12:25:00,145.9,145.99,145.86,145.91,2199.0,126.4037,126.4816,126.369,126.4123,2199.0
2018-04-19 12:30:00,145.94,146.03,145.9,145.97,2600.0,126.4383,126.5163,126.4037,126.4643,2600.0
2018-04-19 12:35:00,145.93,145.96,145.82,145.96,2000.0,126.4297,126.4556,126.3344,126.4556,2000.0
2018-04-19 12:40:00,145.88,145.92,145.75,145.92,2100.0,126.3863,126.421,126.2737,126.421,2100.0
2018-04-19 12:45:00,145.92,145.97,145.78,145.97,2473.0,126.421,126.4643,126.2997,126.4643,2473.0
2018-04-19 12:50:00,145.97,145.97,145.7,145.78,58980.0,126.4643,126.4643,126.2304,126.2997,58980.0
2018-04-19 12:55:00,145.77,145.82,145.66,145.67,3000.0,126.291,126.3344,126.1957,126.2044,3000.0
2018-04-19 13:00:00,145.59,145.59,145.44,145.51,3112.0,126.1351,126.1351,126.0051,126.0658,3112.0
2018-04-19 13:05:00,145.45,145.52,145.39,145.43,1837.0,126.0138,126.0744,125.9618,125.9965,1837.0
2018-04-19 13:10:00,145.4,145.49,145.33,145.49,4219.0,125.9705,126.0484,125.9098,126.0484,4219.0
2018-04-19 13:15:00,145.5,145.74,145.45,145.66,2400.0,126.0571,126.265,126.0138,126.1957,2400.0
2018-04-19 13:20:00,145.62,145.73,145.56,145.7,5300.0,126.1611,126.2564,126.1091,126.2304,5300.0
2018-04-19 13:25:00,145.69,145.73,145.38,145.43,6550.0,126.2217,126.2564,125.9531,125.9965,6550.0
2018-04-19 13:30:00,145.47,145.52,145.32,145.39,6100.0,126.0311,126.0744,125.9012,125.9618,6100.0
2018-04-19 13:35:00,145.36,145.67,145.34,145.67,7234.0,125.9358,126.2044,125.9185,126.2044,7234.0
2018-04-19 13:40:00,145.7,145.74,145.66,145.7,5723.0,126.2304,126.265,126.1957,126.2304,5723.0
2018-04-19 13:45:00,145.66,145.7,145.55,145.61,3971.0,126.1957,126.2304,126.1004,126.1524,3971.0
2018-04-19 13:50:00,145.67,145.78,145.61,145.62,2656.0,126.2044,126.2997,126.1524,126.1611,2656.0
2018-04-19 13:55:00,145.67,145.79,145.67,145.79,3892.0,126.2044,126.3084,126.2044,126.3084,3892.0
2018-04-19 14:00:00,145.78,145.86,145.52,145.52,3824.0,126.2997,126.369,126.0744,126.0744,3824.0
2018-04-19 14:05:00,145.47,145.7,145.43,145.64,4693.0,126.0311,126.2304,125.9965,126.1784,4693.0
2018-04-19 14:10:00,145.65,145.75,145.58,145.62,5980.0,126.1871,126.2737,126.1264,126.1611,5980.0
2018-04-19 14:15:00,145.6,145.62,145.31,145.31,4200.0,126.1437,126.1611,125.8925,125.8925,4200.0
2018-04-19 14:20:00,145.31,145.39,145.06,145.13,11269.0,125.8925,125.9618,125.6759,125.7366,11269.0
2018-04-19 14:25:00,145.12,145.19,144.93,145.11,14788.0,125.7279,125.7885,125.5633,125.7192,14788.0
2018-04-19 14:30:00,145.12,145.46,145.12,145.4,5625.0,125.7279,126.0225,125.7279,125.9705,5625.0
2018-04-19 14:35:00,145.54,145.55,145.23,145.5,6297.0,126.0918,126.1004,125.8232,126.0571,6297.0
2018-04-19 14:40:00,145.49,145.58,145.4,145.49,6758.0,126.0484,126.1264,125.9705,126.0484,6758.0
2018-04-19 14:45:00,145.52,145.65,145.5,145.54,7710.0,126.0744,126.1871,126.0571,126.0918,7710.0
2018-04-19 14:50:00,145.54,145.7,145.39,145.64,4141.0,126.0918,126.2304,125.9618,126.1784,4141.0
2018-04-19 14:55:00,145.64,145.89,145.64,145.78,3200.0,126.1784,126.395,126.1784,126.2997,3200.0
2018-04-19 15:00:00,145.79,145.99,145.75,145.77,8226.0,126.3084,126.4816,126.2737,126.291,8226.0
2018-04-19 15:05:00,145.77,145.77,145.64,145.77,5490.0,126.291,126.291,126.1784,126.291,5490.0
2018-04-19 15:10:00,145.75,145.82,145.65,145.65,8227.0,126.2737,126.3344,126.1871,126.1871,8227.0
2018-04-19 15:15:00,145.6,145.82,145.46,145.79,59869.0,126.1437,126.3344,126.0225,126.3084,59869.0
2018-04-19 15:20:00,145.76,145.79,145.52,145.58,6173.0,126.2824,126.3084,126.0744,126.1264,6173.0
2018-04-19 15:25:00,145.5,145.66,145.43,145.44,8928.0,126.0571,126.1957,125.9965,126.0051,8928.0
2018-04-19 15:30:00,145.44,145.61,145.21,145.61,10795.0,126.0051,126.1524,125.8059,126.1524,10795.0
2018-04-19 15:35:00,145.63,146.15,145.63,145.84,52643.0,126.1697,126.6203,126.1697,126.3517,52643.0
2018-04-19 15:40:00,145.84,145.92,145.62,145.71,22731.0,126.3517,126.421,126.1611,126.239,22731.0
2018-04-19 15:45:00,145.72,145.72,145.57,145.66,9068.0,126.2477,126.2477,126.1178,126.1957,9068.0
2018-04-19 15:50:00,145.68,145.88,145.67,145.71,16446.0,126.2131,126.3863,126.2044,126.239,16446.0
2018-04-19 15:55:00,145.74,145.81,145.45,145.61,70306.0,126.265,126.3257,126.0138,126.1524,70306.0
2018-04-20 09:30:00,146.0,146.0,145.35,145.67,56517.0,126.4903,126.4903,125.9272,126.2044,56517.0
2018-04-20 09:35:00,145.64,146.12,145.63,145.81,5598.0,126.1784,126.5943,126.1697,126.3257,5598.0
2018-04-20 09:40:00,145.94,146.04,145.41,145.54,55480.0,126.4383,126.525,125.9791,126.0918,55480.0
2018-04-20 09:45:00,145.54,145.54,145.33,145.5,5625.0,126.0918,126.0918,125.9098,126.0571,5625.0
2018-04-20 09:50:00,145.48,145.62,145.39,145.46,7608.0,126.0398,126.1611,125.9618,126.0225,7608.0
2018-04-20 09:55:00,145.5,145.66,145.45,145.62,3400.0,126.0571,126.1957,126.0138,126.1611,3400.0
2018-04-20 10:00:00,145.64,145.64,145.01,145.14,13820.0,126.1784,126.1784,125.6326,125.7452,13820.0
2018-04-20 10:05:00,145.27,145.49,145.14,145.14,6998.0,125.8578,126.0484,125.7452,125.7452,6998.0
2018-04-20 10:10:00,145.13,145.13,144.73,144.79,6548.0,125.7366,125.7366,125.39,125.442,6548.0
2018-04-20 10:15:00,144.72,144.72,144.43,144.69,10044.0,125.3813,125.3813,125.1301,125.3554,10044.0
2018-04-20 10:20:00,144.69,144.77,144.49,144.75,11517.0,125.3554,125.4247,125.1821,125.4073,11517.0
2018-04-20 10:25:00,144.72,144.73,144.6,144.73,4100.0,125.3813,125.39,125.2774,125.39,4100.0
2018-04-20 10:30:00,144.76,144.87,144.6,144.77,16045.0,125.416,125.5113,125.2774,125.4247,16045.0
2018-04-20 10:35:00,144.78,144.96,144.63,144.91,9200.0,125.4333,125.5893,125.3034,125.546,9200.0
2018-04-20 10:40:00,144.88,145.04,144.67,144.92,5498.0,125.52,125.6586,125.338,125.5546,5498.0
2018-04-20 10:45:00,144.98,145.24,144.9,145.02,7747.0,125.6066,125.8319,125.5373,125.6413,7747.0
2018-04-20 10:50:00,145.06,145.16,144.7,144.7,4200.0,125.6759,125.7625,125.364,125.364,4200.0
2018-04-20 10:55:00,144.76,144.87,144.54,144.56,2600.0,125.416,125.5113,125.2254,125.2427,2600.0
2018-04-20 11:00:00,144.44,144.44,144.0,144.05,3613.0,125.1388,125.1388,124.7576,124.8009,3613.0
2018-04-20 11:05:00,143.99,144.07,143.85,143.88,5927.0,124.7489,124.8182,124.6276,124.6536,5927.0
2018-04-20 11:10:00,143.87,143.87,143.36,143.42,7228.0,124.6449,124.6449,124.2031,124.2551,7228.0
2018-04-20 11:15:00,143.4,143.58,143.32,143.58,10242.0,124.2377,124.3937,124.1684,124.3937,10242.0
2018-04-20 11:20:00,143.62,143.8,143.6,143.62,3336.0,124.4283,124.5843,124.411,124.4283,3336.0
2018-04-20 11:25:00,143.63,144.0,143.58,143.98,4105.0,124.437,124.7576,124.3937,124.7402,4105.0
2018-04-20 11:30:00,143.99,144.39,143.94,144.39,3900.0,124.7489,125.0954,124.7056,125.0954,3900.0
2018-04-20 11:35:00,144.46,144.66,144.37,144.37,5700.0,125.1561,125.3294,125.0781,125.0781,5700.0
2018-04-20 11:40:00,144.37,144.87,144.31,144.85,11337.0,125.0781,125.5113,125.0261,125.494,11337.0
2018-04-20 11:45:00,144.83,144.9,144.69,144.78,2700.0,125.4766,125.5373,125.3554,125.4333,2700.0
2018-04-20 11:50:00,144.69,144.87,144.48,144.67,15424.0,125.3554,125.5113,125.1734,125.338,15424.0
2018-04-20 11:55:00,144.5,144.5,144.31,144.42,2300.0,125.1907,125.1907,125.0261,125.1214,2300.0
2018-04-20 12:00:00,144.35,144.35,144.06,144.06,5900.0,125.0608,125.0608,124.8095,124.8095,5900.0
2018-04-20 12:05:00,144.01,144.28,143.95,144.22,4645.0,124.7662,125.0001,124.7142,124.9482,4645.0
2018-04-20 12:10:00,144.31,144.33,144.16,144.28,3223.0,125.0261,125.0435,124.8962,125.0001,3223.0
2018-04-20 12:15:00,144.19,144.36,144.11,144.11,3476.0,124.9222,125.0694,124.8529,124.8529,3476.0
2018-04-20 12:20:00,144.04,144.2,144.04,144.2,2115.0,124.7922,124.9308,124.7922,124.9308,2115.0
2018-04-20 12:25:00,144.14,144.32,144.06,144.28,3700.0,124.8788,125.0348,124.8095,125.0001,3700.0
2018-04-20 12:30:00,144.22,144.26,144.05,144.26,6654.0,124.9482,124.9828,124.8009,124.9828,6654.0
2018-04-20 12:35:00,144.18,144.42,144.13,144.13,3500.0,124.9135,125.1214,124.8702,124.8702,3500.0
2018-04-20 12:40:00,144.2,144.26,144.09,144.11,2300.0,124.9308,124.9828,124.8355,124.8529,2300.0
2018-04-20 12:45:00,144.05,144.34,144.02,144.08,5319.0,124.8009,125.0521,124.7749,124.8269,5319.0
2018-04-20 12:50:00,144.15,144.21,144.05,144.16,5967.0,124.8875,124.9395,124.8009,124.8962,5967.0
2018-04-20 12:55:00,144.2,144.27,144.04,144.17,2327.0,124.9308,124.9915,124.7922,124.9048,2327.0
2018-04-20 13:00:00,144.11,144.25,144.11,144.24,1300.0,124.8529,124.9741,124.8529,124.9655,1300.0
2018-04-20 13:05:00,144.16,144.19,144.09,144.19,1600.0,124.8962,124.9222,124.8355,124.9222,1600.0
2018-04-20 13:10:00,144.24,144.46,144.24,144.46,1100.0,124.9655,125.1561,124.9655,125.1561,1100.0
2018-04-20 13:15:00,144.44,144.55,144.43,144.49,2800.0,125.1388,125.2341,125.1301,125.1821,2800.0
2018-04-20 13:20:00,144.52,144.52,144.31,144.37,2600.0,125.2081,125.2081,125.0261,125.0781,2600.0
2018-04-20 13:25:00,144.37,144.7,144.37,144.54,6598.0,125.0781,125.364,125.0781,125.2254,6598.0
2018-04-20 13:30:00,144.55,144.55,144.41,144.54,2056.0,125.2341,125.2341,125.1128,125.2254,2056.0
2018-04-20 13:35:00,144.55,144.8,144.53,144.8,2700.0,125.2341,125.4507,125.2167,125.4507,2700.0
2018-04-20 13:40:00,144.76,144.76,144.51,144.51,4190.0,125.416,125.416,125.1994,125.1994,4190.0
2018-04-20 13:45:00,144.49,144.72,144.4,144.72,19290.0,125.1821,125.3813,125.1041,125.3813,19290.0
2018-04-20 13:50:00,144.8,144.92,144.74,144.78,4665.0,125.4507,125.5546,125.3987,125.4333,4665.0
2018-04-20 13:55:00,144.78,144.91,144.58,144.58,3435.0,125.4333,125.546,125.26,125.26,3435.0
2018-04-20 14:00:00,144.58,144.6,144.43,144.6,2867.0,125.26,125.2774,125.1301,125.2774,2867.0
2018-04-20 14:05:00,144.67,144.7,144.49,144.6,6878.0,125.338,125.364,125.1821,125.2774,6878.0
2018-04-20 14:10:00,144.52,144.6,144.44,144.44,2231.0,125.2081,125.2774,125.1388,125.1388,2231.0
2018-04-20 14:15:00,144.49,144.51,144.3,144.3,6527.0,125.1821,125.1994,125.0175,125.0175,6527.0
2018-04-20 14:20:00,144.37,144.6,144.36,144.56,3610.0,125.0781,125.2774,125.0694,125.2427,3610.0
2018-04-20 14:25:00,144.57,144.57,144.24,144.42,7431.0,125.2514,125.2514,124.9655,125.1214,7431.0
2018-04-20 14:30:00,144.43,144.47,144.12,144.15,3784.0,125.1301,125.1647,124.8615,124.8875,3784.0
2018-04-20 14:35:00,144.05,144.21,143.97,144.21,9806.0,124.8009,124.9395,124.7316,124.9395,9806.0
2018-04-20 14:40:00,144.22,144.35,144.16,144.27,4106.0,124.9482,125.0608,124.8962,124.9915,4106.0
2018-04-20 14:45:00,144.22,144.22,143.98,144.17,5337.0,124.9482,124.9482,124.7402,124.9048,5337.0
2018-04-20 14:50:00,144.14,144.26,144.08,144.16,2892.0,124.8788,124.9828,124.8269,124.8962,2892.0
2018-04-20 14:55:00,144.17,144.27,144.06,144.09,4733.0,124.9048,124.9915,124.8095,124.8355,4733.0
2018-04-20 15:00:00,144.06,144.07,143.91,143.95,5225.0,124.8095,124.8182,124.6796,124.7142,5225.0
2018-04-20 15:05:00,143.9,143.9,143.58,143.58,9921.0,124.6709,124.6709,124.3937,124.3937,9921.0
2018-04-20 15:10:00,143.67,144.05,143.67,143.97,5965.0,124.4717,124.8009,124.4717,124.7316,5965.0
2018-04-20 15:15:00,144.0,144.03,143.63,143.63,7395.0,124.7576,124.7835,124.437,124.437,7395.0
2018-04-20 15:20:00,143.64,143.83,143.59,143.83,7052.0,124.4457,124.6103,124.4023,124.6103,7052.0
2018-04-20 15:25:00,143.91,143.91,143.47,143.47,13358.0,124.6796,124.6796,124.2984,124.2984,13358.0
2018-04-20 15:30:00,143.47,143.57,143.38,143.46,9735.0,124.2984,124.385,124.2204,124.2897,9735.0
2018-04-20 15:35:00,143.43,143.96,143.41,143.88,20812.0,124.2637,124.7229,124.2464,124.6536,20812.0
2018-04-20 15:40:00,143.88,144.02,143.7,143.71,31874.0,124.6536,124.7749,124.4976,124.5063,31874.0
2018-04-20 15:45:00,143.71,144.1,143.62,144.1,42591.0,124.5063,124.8442,124.4283,124.8442,42591.0
2018-04-20 15:50:00,144.12,144.12,143.84,144.0,40375.0,124.8615,124.8615,124.6189,124.7576,40375.0
2018-04-20 15:55:00,144.0,144.12,143.38,143.73,174591.0,124.7576,124.8615,124.2204,124.5236,174591.0
2018-04-23 09:30:00,144.1,144.89,143.7,144.89,8295.0,124.8442,125.5286,124.4976,125.5286,8295.0
2018-04-23 09:35:00,144.74,144.92,144.24,144.47,18104.0,125.3987,125.5546,124.9655,125.1647,18104.0
2018-04-23 09:40:00,144.5,144.67,144.4,144.49,7217.0,125.1907,125.338,125.1041,125.1821,7217.0
2018-04-23 09:45:00,144.61,145.17,144.45,145.0,10025.0,125.286,125.7712,125.1474,125.6239,10025.0
2018-04-23 09:50:00,145.03,145.13,144.91,145.0,22834.0,125.6499,125.7366,125.546,125.6239,22834.0
2018-04-23 09:55:00,145.0,145.23,144.94,145.17,22159.0,125.6239,125.8232,125.5719,125.7712,22159.0
2018-04-23 10:00:00,145.16,145.48,145.16,145.48,13950.0,125.7625,126.0398,125.7625,126.0398,13950.0
2018-04-23 10:05:00,145.54,145.78,145.4,145.56,10346.0,126.0918,126.2997,125.9705,126.1091,10346.0
2018-04-23 10:10:00,145.58,145.81,145.54,145.6,9878.0,126.1264,126.3257,126.0918,126.1437,9878.0
2018-04-23 10:15:00,145.65,145.87,145.64,145.71,7590.0,126.1871,126.3777,126.1784,126.239,7590.0
2018-04-23 10:20:00,145.71,146.07,145.59,146.07,7503.0,126.239,126.5509,126.1351,126.5509,7503.0
2018-04-23 10:25:00,146.06,146.25,145.71,145.71,15554.0,126.5423,126.7069,126.239,126.239,15554.0
2018-04-23 10:30:00,145.79,145.99,145.61,145.92,22090.0,126.3084,126.4816,126.1524,126.421,22090.0
2018-04-23 10:35:00,145.92,145.94,145.43,145.45,16844.0,126.421,126.4383,125.9965,126.0138,16844.0
2018-04-23 10:40:00,145.45,145.47,145.18,145.41,8937.0,126.0138,126.0311,125.7799,125.9791,8937.0
2018-04-23 10:45:00,145.42,145.59,145.39,145.52,2913.0,125.9878,126.1351,125.9618,126.0744,2913.0
2018-04-23 10:50:00,145.55,145.68,145.49,145.67,13912.0,126.1004,126.2131,126.0484,126.2044,13912.0
2018-04-23 10:55:00,145.68,145.86,145.68,145.73,5200.0,126.2131,126.369,126.2131,126.2564,5200.0
2018-04-23 11:00:00,145.84,145.85,145.55,145.71,14568.0,126.3517,126.3603,126.1004,126.239,14568.0
2018-04-23 11:05:00,145.69,146.06,145.69,146.06,3424.0,126.2217,126.5423,126.2217,126.5423,3424.0
2018-04-23 11:10:00,146.06,146.6,146.06,146.47,9404.0,126.5423,127.0101,126.5423,126.8975,9404.0
2018-04-23 11:15:00,146.41,146.59,146.35,146.4,15361.0,126.8455,127.0015,126.7935,126.8368,15361.0
2018-04-23 11:20:00,146.42,146.61,146.39,146.61,19389.0,126.8542,127.0188,126.8282,127.0188,19389.0
2018-04-23 11:25:00,146.59,147.19,146.59,147.19,25627.0,127.0015,127.5213,127.0015,127.5213,25627.0
2018-04-23 11:30:00,147.2,147.28,147.01,147.08,24244.0,127.5299,127.5993,127.3653,127.426,24244.0
2018-04-23 11:35:00,147.08,147.47,147.03,147.32,50414.0,127.426,127.7639,127.3827,127.6339,50414.0
2018-04-23 11:40:00,147.31,147.33,146.75,146.95,16500.0,127.6252,127.6426,127.1401,127.3134,16500.0
2018-04-23 11:45:00,147.01,147.02,146.45,146.45,9752.0,127.3653,127.374,126.8802,126.8802,9752.0
2018-04-23 11:50:00,146.55,147.07,146.45,147.07,32188.0,126.9668,127.4173,126.8802,127.4173,32188.0
2018-04-23 11:55:00,147.14,147.14,146.73,147.04,12518.0,127.478,127.478,127.1227,127.3913,12518.0
2018-04-23 12:00:00,147.09,147.32,147.06,147.1,13970.0,127.4346,127.6339,127.4087,127.4433,13970.0
2018-04-23 12:05:00,147.14,147.14,146.93,147.06,6300.0,127.478,127.478,127.296,127.4087,6300.0
2018-04-23 12:10:00,147.01,147.08,146.76,146.76,16480.0,127.3653,127.426,127.1487,127.1487,16480.0
2018-04-23 12:15:00,146.75,146.75,146.38,146.41,4100.0,127.1401,127.1401,126.8195,126.8455,4100.0
2018-04-23 12:20:00,146.38,146.56,146.34,146.4,6971.0,126.8195,126.9755,126.7849,126.8368,6971.0
2018-04-23 12:25:00,146.43,146.44,146.28,146.28,6208.0,126.8628,126.8715,126.7329,126.7329,6208.0
2018-04-23 12:30:00,146.27,146.27,146.1,146.23,6982.0,126.7242,126.7242,126.5769,126.6896,6982.0
2018-04-23 12:35:00,146.21,146.35,146.11,146.35,4570.0,126.6722,126.7935,126.5856,126.7935,4570.0
2018-04-23 12:40:00,146.28,146.33,146.16,146.29,3900.0,126.7329,126.7762,126.6289,126.7415,3900.0
2018-04-23 12:45:00,146.2,146.24,145.85,145.93,6223.0,126.6636,126.6982,126.3603,126.4297,6223.0
2018-04-23 12:50:00,145.92,146.17,145.92,146.15,4972.0,126.421,126.6376,126.421,126.6203,4972.0
2018-04-23 12:55:00,146.08,146.27,146.01,146.22,11258.0,126.5596,126.7242,126.499,126.6809,11258.0
2018-04-23 13:00:00,146.21,146.33,146.18,146.29,9857.0,126.6722,126.7762,126.6462,126.7415,9857.0
2018-04-23 13:05:00,146.29,146.37,146.22,146.22,5600.0,126.7415,126.8109,126.6809,126.6809,5600.0
2018-04-23 13:10:00,146.14,146.26,146.02,146.1,5865.0,126.6116,126.7156,126.5076,126.5769,5865.0
2018-04-23 13:15:00,146.12,146.12,145.91,145.99,4849.0,126.5943,126.5943,126.4123,126.4816,4849.0
2018-04-23 13:20:00,145.98,146.0,145.89,145.92,6388.0,126.473,126.4903,126.395,126.421,6388.0
2018-04-23 13:25:00,145.9,145.99,145.85,145.85,4942.0,126.4037,126.4816,126.3603,126.3603,4942.0
2018-04-23 13:30:00,145.89,145.99,145.8,145.85,5284.0,126.395,126.4816,126.317,126.3603,5284.0
2018-04-23 13:35:00,145.84,145.99,145.82,145.86,6194.0,126.3517,126.4816,126.3344,126.369,6194.0
2018-04-23 13:40:00,145.84,145.96,145.79,145.94,11636.0,126.3517,126.4556,126.3084,126.4383,11636.0
2018-04-23 13:45:00,145.95,146.08,145.89,145.99,6413.0,126.447,126.5596,126.395,126.4816,6413.0
2018-04-23 13:50:00,146.0,146.26,146.0,146.26,7000.0,126.4903,126.7156,126.4903,126.7156,7000.0
2018-04-23 13:55:00,146.29,146.31,146.1,146.1,5831.0,126.7415,126.7589,126.5769,126.5769,5831.0
2018-04-23 14:00:00,146.09,146.21,145.97,146.02,9679.0,126.5683,126.6722,126.4643,126.5076,9679.0
2018-04-23 14:05:00,146.04,146.05,145.78,145.96,14238.0,126.525,126.5336,126.2997,126.4556,14238.0
2018-04-23 14:10:00,146.04,146.09,145.81,145.84,24300.0,126.525,126.5683,126.3257,126.3517,24300.0
2018-04-23 14:15:00,145.87,145.92,145.79,145.81,15174.0,126.3777,126.421,126.3084,126.3257,15174.0
2018-04-23 14:20:00,145.78,145.82,145.44,145.44,13463.0,126.2997,126.3344,126.0051,126.0051,13463.0
2018-04-23 14:25:00,145.44,145.66,145.4,145.66,8400.0,126.0051,126.1957,125.9705,126.1957,8400.0
2018-04-23 14:30:00,145.66,145.66,145.56,145.57,5029.0,126.1957,126.1957,126.1091,126.1178,5029.0
2018-04-23 14:35:00,145.62,145.74,145.56,145.74,8415.0,126.1611,126.265,126.1091,126.265,8415.0
2018-04-23 14:40:00,145.69,145.81,145.57,145.72,5617.0,126.2217,126.3257,126.1178,126.2477,5617.0
2018-04-23 14:45:00,145.66,145.66,145.5,145.58,6400.0,126.1957,126.1957,126.0571,126.1264,6400.0
2018-04-23 14:50:00,145.58,145.58,145.13,145.13,5814.0,126.1264,126.1264,125.7366,125.7366,5814.0
2018-04-23 14:55:00,145.08,145.25,145.05,145.22,8674.0,125.6932,125.8405,125.6672,125.8145,8674.0
2018-04-23 15:00:00,145.22,145.56,145.19,145.47,9215.0,125.8145,126.1091,125.7885,126.0311,9215.0
2018-04-23 15:05:00,145.5,145.5,145.14,145.14,7359.0,126.0571,126.0571,125.7452,125.7452,7359.0
2018-04-23 15:10:00,145.16,145.23,145.06,145.13,12047.0,125.7625,125.8232,125.6759,125.7366,12047.0
2018-04-23 15:15:00,145.1,145.32,145.0,145.29,28333.0,125.7106,125.9012,125.6239,125.8752,28333.0
2018-04-23 15:20:00,145.33,145.57,145.28,145.29,12200.0,125.9098,126.1178,125.8665,125.8752,12200.0
2018-04-23 15:25:00,145.3,145.32,145.07,145.14,10972.0,125.8838,125.9012,125.6846,125.7452,10972.0
2018-04-23 15:30:00,145.12,145.26,145.07,145.08,21508.0,125.7279,125.8492,125.6846,125.6932,21508.0
2018-04-23 15:35:00,145.09,145.24,145.06,145.18,12299.0,125.7019,125.8319,125.6759,125.7799,12299.0
2018-04-23 15:40:00,145.14,145.21,145.07,145.12,20924.0,125.7452,125.8059,125.6846,125.7279,20924.0
2018-04-23 15:45:00,145.11,145.33,145.11,145.24,30254.0,125.7192,125.9098,125.7192,125.8319,30254.0
2018-04-23 15:50:00,145.24,145.5,145.23,145.25,35439.0,125.8319,126.0571,125.8232,125.8405,35439.0
2018-04-23 15:55:00,145.27,145.53,145.2,145.43,58292.0,125.8578,126.0831,125.7972,125.9965,58292.0
2018-04-24 09:30:00,149.0,152.57,149.0,150.46,45579.0,129.0894,132.1824,129.0894,130.3543,45579.0
2018-04-24 09:35:00,149.91,149.91,147.45,148.08,23048.0,129.8778,129.8778,127.7465,128.2924,23048.0
2018-04-24 09:40:00,148.08,148.47,147.09,147.32,33845.0,128.2924,128.6302,127.4346,127.6339,33845.0
2018-04-24 09:45:00,147.33,147.9,147.18,147.65,30338.0,127.6426,128.1364,127.5126,127.9198,30338.0
2018-04-24 09:50:00,147.79,147.95,147.33,147.33,13624.0,128.0411,128.1797,127.6426,127.6426,13624.0
2018-04-24 09:55:00,147.32,147.41,146.33,146.53,40659.0,127.6339,127.7119,126.7762,126.9495,40659.0
2018-04-24 10:00:00,146.48,147.31,146.17,147.13,30750.0,126.9062,127.6252,126.6376,127.4693,30750.0
2018-04-24 10:05:00,147.11,148.0,147.01,147.19,24534.0,127.452,128.223,127.3653,127.5213,24534.0
2018-04-24 10:10:00,147.14,147.56,147.09,147.31,24549.0,127.478,127.8418,127.4346,127.6252,24549.0
2018-04-24 10:15:00,147.21,147.26,146.75,147.01,30209.0,127.5386,127.5819,127.1401,127.3653,30209.0
2018-04-24 10:20:00,146.93,147.09,146.64,146.64,6572.0,127.296,127.4346,127.0448,127.0448,6572.0
2018-04-24 10:25:00,146.68,147.28,146.58,147.1,6911.0,127.0794,127.5993,126.9928,127.4433,6911.0
2018-04-24 10:30:00,147.06,147.12,146.02,146.03,14779.0,127.4087,127.4606,126.5076,126.5163,14779.0
2018-04-24 10:35:00,146.12,146.17,145.77,146.15,12145.0,126.5943,126.6376,126.291,126.6203,12145.0
2018-04-24 10:40:00,146.09,146.32,145.93,146.23,10584.0,126.5683,126.7675,126.4297,126.6896,10584.0
2018-04-24 10:45:00,146.19,146.4,146.18,146.33,8124.0,126.6549,126.8368,126.6462,126.7762,8124.0
2018-04-24 10:50:00,146.41,146.44,145.7,145.72,19609.0,126.8455,126.8715,126.2304,126.2477,19609.0
2018-04-24 10:55:00,145.71,146.22,145.55,145.68,11035.0,126.239,126.6809,126.1004,126.2131,11035.0
2018-04-24 11:00:00,145.65,145.88,145.28,145.4,12152.0,126.1871,126.3863,125.8665,125.9705,12152.0
2018-04-24 11:05:00,145.35,145.35,145.0,145.08,13574.0,125.9272,125.9272,125.6239,125.6932,13574.0
2018-04-24 11:10:00,145.02,145.13,144.58,144.8,22951.0,125.6413,125.7366,125.26,125.4507,22951.0
2018-04-24 11:15:00,144.76,144.92,144.33,144.54,16287.0,125.416,125.5546,125.0435,125.2254,16287.0
2018-04-24 11:20:00,144.61,144.7,144.17,144.18,21969.0,125.286,125.364,124.9048,124.9135,21969.0
2018-04-24 11:25:00,144.28,145.59,144.28,145.54,14727.0,125.0001,126.1351,125.0001,126.0918,14727.0
2018-04-24 11:30:00,145.48,145.63,145.22,145.36,17786.0,126.0398,126.1697,125.8145,125.9358,17786.0
2018-04-24 11:35:00,145.33,145.42,145.07,145.31,7700.0,125.9098,125.9878,125.6846,125.8925,7700.0
2018-04-24 11:40:00,145.41,145.59,145.07,145.13,9894.0,125.9791,126.1351,125.6846,125.7366,9894.0
2018-04-24 11:45:00,145.21,145.31,144.91,145.31,7281.0,125.8059,125.8925,125.546,125.8925,7281.0
2018-04-24 11:50:00,145.31,145.35,145.02,145.02,4900.0,125.8925,125.9272,125.6413,125.6413,4900.0
2018-04-24 11:55:00,145.01,145.09,144.83,144.88,6225.0,125.6326,125.7019,125.4766,125.52,6225.0
2018-04-24 12:00:00,144.82,144.97,144.76,144.87,6514.0,125.468,125.5979,125.416,125.5113,6514.0
2018-04-24 12:05:00,144.82,144.82,144.45,144.61,6098.0,125.468,125.468,125.1474,125.286,6098.0
2018-04-24 12:10:00,144.6,144.93,144.47,144.48,5700.0,125.2774,125.5633,125.1647,125.1734,5700.0
2018-04-24 12:15:00,144.52,144.59,143.99,144.11,9971.0,125.2081,125.2687,124.7489,124.8529,9971.0
2018-04-24 12:20:00,144.02,144.06,143.76,143.97,14849.0,124.7749,124.8095,124.5496,124.7316,14849.0
2018-04-24 12:25:00,143.92,143.97,143.54,143.92,12150.0,124.6882,124.7316,124.359,124.6882,12150.0
2018-04-24 12:30:00,143.93,143.96,143.66,143.66,6058.0,124.6969,124.7229,124.463,124.463,6058.0
2018-04-24 12:35:00,143.63,143.68,143.01,143.11,12836.0,124.437,124.4803,123.8998,123.9865,12836.0
2018-04-24 12:40:00,143.1,143.1,142.5,142.67,20400.0,123.9778,123.9778,123.458,123.6053,20400.0
2018-04-24 12:45:00,142.66,142.98,142.64,142.97,16710.0,123.5966,123.8739,123.5793,123.8652,16710.0
2018-04-24 12:50:00,143.05,143.41,143.05,143.29,9324.0,123.9345,124.2464,123.9345,124.1424,9324.0
2018-04-24 12:55:00,143.25,143.26,142.52,142.54,9461.0,124.1078,124.1164,123.4753,123.4927,9461.0
2018-04-24 13:00:00,142.49,142.95,142.42,142.89,9392.0,123.4493,123.8479,123.3887,123.7959,9392.0
2018-04-24 13:05:00,142.89,143.28,142.8,143.23,12328.0,123.7959,124.1338,123.7179,124.0904,12328.0
2018-04-24 13:10:00,143.24,143.72,142.97,143.62,6946.0,124.0991,124.515,123.8652,124.4283,6946.0
2018-04-24 13:15:00,143.62,143.68,142.82,142.88,18469.0,124.4283,124.4803,123.7352,123.7872,18469.0
2018-04-24 13:20:00,142.82,142.95,142.54,142.95,27038.0,123.7352,123.8479,123.4927,123.8479,27038.0
2018-04-24 13:25:00,142.8,142.96,142.54,142.61,16344.0,123.7179,123.8565,123.4927,123.5533,16344.0
2018-04-24 13:30:00,142.6,142.6,142.06,142.16,8302.0,123.5446,123.5446,123.0768,123.1634,8302.0
2018-04-24 13:35:00,142.0,142.02,141.61,141.61,4325.0,123.0248,123.0421,122.6869,122.6869,4325.0
2018-04-24 13:40:00,141.56,141.57,141.37,141.38,6500.0,122.6436,122.6523,122.479,122.4877,6500.0
2018-04-24 13:45:00,141.45,142.02,141.37,142.0,16006.0,122.5483,123.0421,122.479,123.0248,16006.0
2018-04-24 13:50:00,141.95,142.0,141.61,141.94,10400.0,122.9815,123.0248,122.6869,122.9728,10400.0
2018-04-24 13:55:00,141.89,142.43,141.72,142.25,22681.0,122.9295,123.3973,122.7822,123.2414,22681.0
2018-04-24 14:00:00,142.28,142.28,141.38,141.66,27842.0,123.2674,123.2674,122.4877,122.7302,27842.0
2018-04-24 14:05:00,141.66,141.82,141.38,141.65,18185.0,122.7302,122.8689,122.4877,122.7216,18185.0
2018-04-24 14:10:00,141.6,142.48,141.6,142.27,7300.0,122.6783,123.4407,122.6783,123.2587,7300.0
2018-04-24 14:15:00,142.2,142.51,141.96,142.51,12804.0,123.1981,123.4667,122.9902,123.4667,12804.0
2018-04-24 14:20:00,142.46,142.97,142.43,142.97,11924.0,123.4233,123.8652,123.3973,123.8652,11924.0
2018-04-24 14:25:00,142.97,143.17,142.32,142.32,34385.0,123.8652,124.0385,123.302,123.302,34385.0
2018-04-24 14:30:00,142.28,142.3,142.16,142.23,3719.0,123.2674,123.2847,123.1634,123.2241,3719.0
2018-04-24 14:35:00,142.27,142.33,141.36,141.44,6837.0,123.2587,123.3107,122.4703,122.5396,6837.0
2018-04-24 14:40:00,141.49,142.06,141.49,142.06,10194.0,122.583,123.0768,122.583,123.0768,10194.0
2018-04-24 14:45:00,142.06,142.14,141.82,141.91,7309.0,123.0768,123.1461,122.8689,122.9468,7309.0
2018-04-24 14:50:00,141.99,142.24,141.62,141.71,6793.0,123.0161,123.2327,122.6956,122.7736,6793.0
2018-04-24 14:55:00,141.78,142.21,141.78,141.93,8240.0,122.8342,123.2067,122.8342,122.9642,8240.0
2018-04-24 15:00:00,141.96,142.26,141.81,142.26,5045.0,122.9902,123.2501,122.8602,123.2501,5045.0
2018-04-24 15:05:00,142.24,142.43,142.13,142.24,12095.0,123.2327,123.3973,123.1374,123.2327,12095.0
2018-04-24 15:10:00,142.31,142.6,142.05,142.6,13610.0,123.2934,123.5446,123.0681,123.5446,13610.0
2018-04-24 15:15:00,142.54,142.62,142.18,142.3,14753.0,123.4927,123.562,123.1808,123.2847,14753.0
2018-04-24 15:20:00,142.3,142.84,142.29,142.75,15412.0,123.2847,123.7526,123.2761,123.6746,15412.0
2018-04-24 15:25:00,142.56,142.63,142.3,142.37,10210.0,123.51,123.5706,123.2847,123.3454,10210.0
2018-04-24 15:30:00,142.29,142.29,142.09,142.16,16568.0,123.2761,123.2761,123.1028,123.1634,16568.0
2018-04-24 15:35:00,142.16,142.17,141.93,142.16,19382.0,123.1634,123.1721,122.9642,123.1634,19382.0
2018-04-24 15:40:00,142.16,142.46,141.75,141.95,22800.0,123.1634,123.4233,122.8082,122.9815,22800.0
2018-04-24 15:45:00,141.97,142.56,141.91,142.43,19936.0,122.9988,123.51,122.9468,123.3973,19936.0
2018-04-24 15:50:00,142.43,142.71,142.33,142.59,36842.0,123.3973,123.6399,123.3107,123.536,36842.0
2018-04-24 15:55:00,142.56,142.71,142.26,142.66,57498.0,123.51,123.6399,123.2501,123.5966,57498.0
2018-04-25 09:30:00,141.71,142.08,141.71,142.08,13654.0,122.7736,123.0941,122.7736,123.0941,13654.0
2018-04-25 09:35:00,142.04,142.04,141.12,141.5,6125.0,123.0595,123.0595,122.2624,122.5916,6125.0
2018-04-25 09:40:00,141.44,141.45,140.11,140.19,6275.0,122.5396,122.5483,121.3874,121.4567,6275.0
2018-04-25 09:45:00,140.34,141.0,140.34,141.0,6800.0,121.5866,122.1584,121.5866,122.1584,6800.0
2018-04-25 09:50:00,140.94,141.19,140.75,141.03,6743.0,122.1065,122.323,121.9418,122.1844,6743.0
2018-04-25 09:55:00,140.95,141.02,140.66,140.94,8707.0,122.1151,122.1758,121.8639,122.1065,8707.0
2018-04-25 10:00:00,141.05,141.09,140.6,140.89,11786.0,122.2018,122.2364,121.8119,122.0631,11786.0
2018-04-25 10:05:00,140.96,141.19,140.73,141.0,10504.0,122.1238,122.323,121.9245,122.1584,10504.0
2018-04-25 10:10:00,140.9,141.1,140.77,140.91,14164.0,122.0718,122.2451,121.9592,122.0805,14164.0
2018-04-25 10:15:00,140.82,141.15,140.73,140.77,15380.0,122.0025,122.2884,121.9245,121.9592,15380.0
2018-04-25 10:20:00,140.61,141.22,140.57,141.13,13840.0,121.8206,122.349,121.7859,122.2711,13840.0
2018-04-25 10:25:00,141.17,141.42,141.11,141.35,6510.0,122.3057,122.5223,122.2537,122.4617,6510.0
2018-04-25 10:30:00,141.34,141.86,141.34,141.7,4186.0,122.453,122.9035,122.453,122.7649,4186.0
2018-04-25 10:35:00,141.73,142.06,141.63,142.06,4575.0,122.7909,123.0768,122.7043,123.0768,4575.0
2018-04-25 10:40:00,142.0,142.38,142.0,142.38,2600.0,123.0248,123.354,123.0248,123.354,2600.0
2018-04-25 10:45:00,142.46,142.46,142.11,142.11,4970.0,123.4233,123.4233,123.1201,123.1201,4970.0
2018-04-25 10:50:00,142.11,142.11,141.71,142.05,3435.0,123.1201,123.1201,122.7736,123.0681,3435.0
2018-04-25 10:55:00,142.02,142.03,141.86,142.0,4311.0,123.0421,123.0508,122.9035,123.0248,4311.0
2018-04-25 11:00:00,141.98,142.29,141.87,142.2,15738.0,123.0075,123.2761,122.9122,123.1981,15738.0
2018-04-25 11:05:00,142.14,142.25,142.02,142.08,7839.0,123.1461,123.2414,123.0421,123.0941,7839.0
2018-04-25 11:10:00,142.25,142.57,142.09,142.09,10392.0,123.2414,123.5186,123.1028,123.1028,10392.0
2018-04-25 11:15:00,142.08,142.08,141.77,141.77,4465.0,123.0941,123.0941,122.8255,122.8255,4465.0
2018-04-25 11:20:00,141.7,141.89,141.46,141.76,6821.0,122.7649,122.9295,122.557,122.8169,6821.0
2018-04-25 11:25:00,141.8,142.0,141.7,141.97,6145.0,122.8515,123.0248,122.7649,122.9988,6145.0
2018-04-25 11:30:00,141.96,141.98,141.68,141.87,5800.0,122.9902,123.0075,122.7476,122.9122,5800.0
2018-04-25 11:35:00,141.83,141.83,141.39,141.39,8905.0,122.8775,122.8775,122.4963,122.4963,8905.0
2018-04-25 11:40:00,141.4,141.71,141.3,141.65,7924.0,122.505,122.7736,122.4183,122.7216,7924.0
2018-04-25 11:45:00,141.69,141.89,141.4,141.4,4800.0,122.7562,122.9295,122.505,122.505,4800.0
2018-04-25 11:50:00,141.39,141.59,141.36,141.59,2831.0,122.4963,122.6696,122.4703,122.6696,2831.0
2018-04-25 11:55:00,141.62,141.65,141.28,141.32,5455.0,122.6956,122.7216,122.401,122.4357,5455.0
2018-04-25 12:00:00,141.23,141.52,141.2,141.43,4200.0,122.3577,122.609,122.3317,122.531,4200.0
2018-04-25 12:05:00,141.39,141.68,141.37,141.56,8016.0,122.4963,122.7476,122.479,122.6436,8016.0
2018-04-25 12:10:00,141.53,141.74,141.51,141.74,6165.0,122.6176,122.7996,122.6003,122.7996,6165.0
2018-04-25 12:15:00,141.76,141.86,141.76,141.85,5542.0,122.8169,122.9035,122.8169,122.8949,5542.0
2018-04-25 12:20:00,141.89,142.06,141.83,142.04,3860.0,122.9295,123.0768,122.8775,123.0595,3860.0
2018-04-25 12:25:00,141.98,142.26,141.95,142.03,11264.0,123.0075,123.2501,122.9815,123.0508,11264.0
2018-04-25 12:30:00,142.0,142.45,142.0,142.45,4607.0,123.0248,123.4147,123.0248,123.4147,4607.0
2018-04-25 12:35:00,142.47,142.48,142.33,142.4,2400.0,123.432,123.4407,123.3107,123.3714,2400.0
2018-04-25 12:40:00,142.36,142.43,142.27,142.38,6948.0,123.3367,123.3973,123.2587,123.354,6948.0
2018-04-25 12:45:00,142.37,142.54,142.37,142.4,11508.0,123.3454,123.4927,123.3454,123.3714,11508.0
2018-04-25 12:50:00,142.43,142.57,142.32,142.41,5406.0,123.3973,123.5186,123.302,123.38,5406.0
2018-04-25 12:55:00,142.46,142.5,142.43,142.43,6977.0,123.4233,123.458,123.3973,123.3973,6977.0
2018-04-25 13:00:00,142.48,142.7,142.47,142.51,6639.0,123.4407,123.6313,123.432,123.4667,6639.0
2018-04-25 13:05:00,142.54,142.7,142.54,142.57,3731.0,123.4927,123.6313,123.4927,123.5186,3731.0
2018-04-25 13:10:00,142.52,142.55,142.22,142.22,5950.0,123.4753,123.5013,123.2154,123.2154,5950.0
2018-04-25 13:15:00,142.25,142.35,142.16,142.16,2500.0,123.2414,123.328,123.1634,123.1634,2500.0
2018-04-25 13:20:00,142.15,142.31,142.14,142.28,8500.0,123.1548,123.2934,123.1461,123.2674,8500.0
2018-04-25 13:25:00,142.29,142.42,142.24,142.35,3956.0,123.2761,123.3887,123.2327,123.328,3956.0
2018-04-25 13:30:00,142.37,142.97,142.37,142.85,12314.0,123.3454,123.8652,123.3454,123.7612,12314.0
2018-04-25 13:35:00,142.71,142.84,142.68,142.82,3900.0,123.6399,123.7526,123.6139,123.7352,3900.0
2018-04-25 13:40:00,142.8,143.0,142.78,142.83,8323.0,123.7179,123.8912,123.7006,123.7439,8323.0
2018-04-25 13:45:00,142.77,142.77,142.37,142.46,9499.0,123.6919,123.6919,123.3454,123.4233,9499.0
2018-04-25 13:50:00,142.45,142.49,142.23,142.41,18438.0,123.4147,123.4493,123.2241,123.38,18438.0
2018-04-25 13:55:00,142.37,142.56,142.3,142.5,16256.0,123.3454,123.51,123.2847,123.458,16256.0
2018-04-25 14:00:00,142.5,142.66,142.24,142.31,9550.0,123.458,123.5966,123.2327,123.2934,9550.0
2018-04-25 14:05:00,142.36,142.48,142.23,142.23,5150.0,123.3367,123.4407,123.2241,123.2241,5150.0
2018-04-25 14:10:00,142.19,142.42,142.11,142.25,3750.0,123.1894,123.3887,123.1201,123.2414,3750.0
2018-04-25 14:15:00,142.29,142.3,142.11,142.17,13565.0,123.2761,123.2847,123.1201,123.1721,13565.0
2018-04-25 14:20:00,142.07,142.15,141.84,141.86,2900.0,123.0855,123.1548,122.8862,122.9035,2900.0
2018-04-25 14:25:00,141.84,142.2,141.84,142.1,4163.0,122.8862,123.1981,122.8862,123.1114,4163.0
2018-04-25 14:30:00,142.03,142.43,141.93,142.26,5000.0,123.0508,123.3973,122.9642,123.2501,5000.0
2018-04-25 14:35:00,142.24,142.36,142.14,142.17,5190.0,123.2327,123.3367,123.1461,123.1721,5190.0
2018-04-25 14:40:00,142.22,142.39,142.2,142.29,4850.0,123.2154,123.3627,123.1981,123.2761,4850.0
2018-04-25 14:45:00,142.22,142.54,142.21,142.45,9300.0,123.2154,123.4927,123.2067,123.4147,9300.0
2018-04-25 14:50:00,142.42,142.51,142.38,142.42,4950.0,123.3887,123.4667,123.354,123.3887,4950.0
2018-04-25 14:55:00,142.45,142.76,142.3,142.75,8000.0,123.4147,123.6833,123.2847,123.6746,8000.0
2018-04-25 15:00:00,142.82,142.82,142.58,142.74,10207.0,123.7352,123.7352,123.5273,123.6659,10207.0
2018-04-25 15:05:00,142.76,142.82,142.51,142.51,24206.0,123.6833,123.7352,123.4667,123.4667,24206.0
2018-04-25 15:10:00,142.53,142.71,142.48,142.69,13084.0,123.484,123.6399,123.4407,123.6226,13084.0
2018-04-25 15:15:00,142.7,142.71,142.26,142.26,9421.0,123.6313,123.6399,123.2501,123.2501,9421.0
2018-04-25 15:20:00,142.3,142.43,142.22,142.32,11399.0,123.2847,123.3973,123.2154,123.302,11399.0
2018-04-25 15:25:00,142.38,142.48,142.31,142.43,7513.0,123.354,123.4407,123.2934,123.3973,7513.0
2018-04-25 15:30:00,142.4,142.4,141.99,142.06,16853.0,123.3714,123.3714,123.0161,123.0768,16853.0
2018-04-25 15:35:00,142.05,142.15,141.72,141.72,16189.0,123.0681,123.1548,122.7822,122.7822,16189.0
2018-04-25 15:40:00,141.75,141.8,141.36,141.42,14632.0,122.8082,122.8515,122.4703,122.5223,14632.0
2018-04-25 15:45:00,141.43,141.43,141.18,141.43,13164.0,122.531,122.531,122.3144,122.531,13164.0
2018-04-25 15:50:00,141.49,141.6,141.3,141.41,45402.0,122.583,122.6783,122.4183,122.5137,45402.0
2018-04-25 15:55:00,141.46,141.58,141.05,141.4,178566.0,122.557,122.6609,122.2018,122.505,178566.0
2018-04-26 09:30:00,141.66,141.69,140.64,140.78,11802.0,122.7302,122.7562,121.8465,121.9678,11802.0
2018-04-26 09:35:00,140.7,141.49,140.7,141.47,12298.0,121.8985,122.583,121.8985,122.5656,12298.0
2018-04-26 09:40:00,141.31,141.52,141.25,141.34,3795.0,122.427,122.609,122.375,122.453,3795.0
2018-04-26 09:45:00,141.22,141.22,140.78,141.04,12995.0,122.349,122.349,121.9678,122.1931,12995.0
2018-04-26 09:50:00,141.05,141.25,140.83,140.97,37010.0,122.2018,122.375,122.0112,122.1324,37010.0
2018-04-26 09:55:00,140.96,141.28,140.83,141.03,9957.0,122.1238,122.401,122.0112,122.1844,9957.0
2018-04-26 10:00:00,141.03,141.03,140.77,140.96,9954.0,122.1844,122.1844,121.9592,122.1238,9954.0
2018-04-26 10:05:00,141.02,141.47,141.02,141.32,10841.0,122.1758,122.5656,122.1758,122.4357,10841.0
2018-04-26 10:10:00,141.3,141.66,141.2,141.39,9526.0,122.4183,122.7302,122.3317,122.4963,9526.0
2018-04-26 10:15:00,141.42,141.43,141.06,141.22,10386.0,122.5223,122.531,122.2104,122.349,10386.0
2018-04-26 10:20:00,141.19,141.22,140.67,140.74,13500.0,122.323,122.349,121.8725,121.9332,13500.0
2018-04-26 10:25:00,140.71,140.97,140.61,140.84,7500.0,121.9072,122.1324,121.8206,122.0198,7500.0
2018-04-26 10:30:00,140.86,141.02,140.43,140.52,21769.0,122.0371,122.1758,121.6646,121.7426,21769.0
2018-04-26 10:35:00,140.52,140.97,140.51,140.97,8930.0,121.7426,122.1324,121.7339,122.1324,8930.0
2018-04-26 10:40:00,141.02,141.02,140.38,140.42,13760.0,122.1758,122.1758,121.6213,121.6559,13760.0
2018-04-26 10:45:00,140.42,140.69,140.42,140.47,6736.0,121.6559,121.8899,121.6559,121.6993,6736.0
2018-04-26 10:50:00,140.62,141.04,140.62,141.04,6266.0,121.8292,122.1931,121.8292,122.1931,6266.0
2018-04-26 10:55:00,141.1,141.27,140.94,141.12,13241.0,122.2451,122.3924,122.1065,122.2624,13241.0
2018-04-26 11:00:00,141.03,141.32,140.8,141.2,14160.0,122.1844,122.4357,121.9852,122.3317,14160.0
2018-04-26 11:05:00,141.18,141.33,141.01,141.04,13904.0,122.3144,122.4443,122.1671,122.1931,13904.0
2018-04-26 11:10:00,141.01,141.16,141.0,141.08,15608.0,122.1671,122.2971,122.1584,122.2277,15608.0
2018-04-26 11:15:00,141.06,141.11,140.7,141.11,18462.0,122.2104,122.2537,121.8985,122.2537,18462.0
2018-04-26 11:20:00,141.12,141.21,141.02,141.11,7295.0,122.2624,122.3404,122.1758,122.2537,7295.0
2018-04-26 11:25:00,141.16,141.18,140.92,140.97,11716.0,122.2971,122.3144,122.0891,122.1324,11716.0
2018-04-26 11:30:00,140.92,141.05,140.62,140.69,15163.0,122.0891,122.2018,121.8292,121.8899,15163.0
2018-04-26 11:35:00,140.69,140.82,140.64,140.65,11080.0,121.8899,122.0025,121.8465,121.8552,11080.0
2018-04-26 11:40:00,140.64,140.67,140.24,140.27,25078.0,121.8465,121.8725,121.5,121.526,25078.0
2018-04-26 11:45:00,140.3,140.41,140.18,140.41,12100.0,121.552,121.6473,121.448,121.6473,12100.0
2018-04-26 11:50:00,140.41,140.41,140.21,140.25,7880.0,121.6473,121.6473,121.474,121.5087,7880.0
2018-04-26 11:55:00,140.29,140.53,140.25,140.53,13788.0,121.5433,121.7512,121.5087,121.7512,13788.0
2018-04-26 12:00:00,140.49,140.66,140.44,140.65,9616.0,121.7166,121.8639,121.6733,121.8552,9616.0
2018-04-26 12:05:00,140.67,140.72,140.58,140.61,18322.0,121.8725,121.9159,121.7946,121.8206,18322.0
2018-04-26 12:10:00,140.61,140.62,140.39,140.52,7929.0,121.8206,121.8292,121.63,121.7426,7929.0
2018-04-26 12:15:00,140.55,140.87,140.51,140.65,33328.0,121.7686,122.0458,121.7339,121.8552,33328.0
2018-04-26 12:20:00,140.68,141.03,140.66,140.95,16710.0,121.8812,122.1844,121.8639,122.1151,16710.0
2018-04-26 12:25:00,140.92,140.99,140.66,140.68,17886.0,122.0891,122.1498,121.8639,121.8812,17886.0
2018-04-26 12:30:00,140.7,140.83,140.51,140.83,44303.0,121.8985,122.0112,121.7339,122.0112,44303.0
2018-04-26 12:35:00,140.77,141.16,140.76,141.16,7113.0,121.9592,122.2971,121.9505,122.2971,7113.0
2018-04-26 12:40:00,141.17,141.41,141.17,141.41,8100.0,122.3057,122.5137,122.3057,122.5137,8100.0
2018-04-26 12:45:00,141.46,141.52,141.33,141.44,10808.0,122.557,122.609,122.4443,122.5396,10808.0
2018-04-26 12:50:00,141.45,141.46,141.36,141.44,4249.0,122.5483,122.557,122.4703,122.5396,4249.0
2018-04-26 12:55:00,141.47,141.62,141.47,141.58,3300.0,122.5656,122.6956,122.5656,122.6609,3300.0
2018-04-26 13:00:00,141.57,141.68,141.52,141.59,7555.0,122.6523,122.7476,122.609,122.6696,7555.0
2018-04-26 13:05:00,141.63,141.77,141.56,141.77,5100.0,122.7043,122.8255,122.6436,122.8255,5100.0
2018-04-26 13:10:00,141.77,142.0,141.72,141.89,9006.0,122.8255,123.0248,122.7822,122.9295,9006.0
2018-04-26 13:15:00,141.87,142.01,141.82,141.96,7453.0,122.9122,123.0335,122.8689,122.9902,7453.0
2018-04-26 13:20:00,141.9,142.04,141.84,142.04,5700.0,122.9382,123.0595,122.8862,123.0595,5700.0
2018-04-26 13:25:00,142.03,142.06,141.83,141.89,3800.0,123.0508,123.0768,122.8775,122.9295,3800.0
2018-04-26 13:30:00,141.86,141.91,141.78,141.9,4900.0,122.9035,122.9468,122.8342,122.9382,4900.0
2018-04-26 13:35:00,141.9,142.09,141.9,142.03,5676.0,122.9382,123.1028,122.9382,123.0508,5676.0
2018-04-26 13:40:00,142.01,142.24,142.01,142.24,9738.0,123.0335,123.2327,123.0335,123.2327,9738.0
2018-04-26 13:45:00,142.27,142.48,142.27,142.48,5700.0,123.2587,123.4407,123.2587,123.4407,5700.0
2018-04-26 13:50:00,142.43,142.5,142.37,142.39,8580.0,123.3973,123.458,123.3454,123.3627,8580.0
2018-04-26 13:55:00,142.4,142.6,142.39,142.6,8200.0,123.3714,123.5446,123.3627,123.5446,8200.0
2018-04-26 14:00:00,142.55,142.81,142.52,142.77,8371.0,123.5013,123.7266,123.4753,123.6919,8371.0
2018-04-26 14:05:00,142.8,142.8,142.23,142.68,16914.0,123.7179,123.7179,123.2241,123.6139,16914.0
2018-04-26 14:10:00,142.69,142.99,142.69,142.96,11552.0,123.6226,123.8825,123.6226,123.8565,11552.0
2018-04-26 14:15:00,142.97,143.1,142.84,143.0,11910.0,123.8652,123.9778,123.7526,123.8912,11910.0
2018-04-26 14:20:00,142.98,143.05,142.88,142.96,5800.0,123.8739,123.9345,123.7872,123.8565,5800.0
2018-04-26 14:25:00,143.05,143.05,142.84,142.86,7535.0,123.9345,123.9345,123.7526,123.7699,7535.0
2018-04-26 14:30:00,142.89,142.92,142.82,142.86,8390.0,123.7959,123.8219,123.7352,123.7699,8390.0
2018-04-26 14:35:00,142.84,142.84,142.68,142.83,3854.0,123.7526,123.7526,123.6139,123.7439,3854.0
2018-04-26 14:40:00,142.85,143.18,142.85,143.13,8800.0,123.7612,124.0471,123.7612,124.0038,8800.0
2018-04-26 14:45:00,143.16,143.23,143.04,143.04,9043.0,124.0298,124.0904,123.9258,123.9258,9043.0
2018-04-26 14:50:00,143.02,143.17,143.02,143.06,9862.0,123.9085,124.0385,123.9085,123.9432,9862.0
2018-04-26 14:55:00,143.06,143.1,142.9,143.08,16988.0,123.9432,123.9778,123.8045,123.9605,16988.0
2018-04-26 15:00:00,143.08,143.55,143.07,143.38,20105.0,123.9605,124.3677,123.9518,124.2204,20105.0
2018-04-26 15:05:00,143.43,143.43,143.01,143.01,4725.0,124.2637,124.2637,123.8998,123.8998,4725.0
2018-04-26 15:10:00,142.98,143.2,142.98,143.16,8059.0,123.8739,124.0645,123.8739,124.0298,8059.0
2018-04-26 15:15:00,143.14,143.27,143.01,143.05,17121.0,124.0125,124.1251,123.8998,123.9345,17121.0
2018-04-26 15:20:00,143.07,143.07,142.82,142.89,19671.0,123.9518,123.9518,123.7352,123.7959,19671.0
2018-04-26 15:25:00,142.9,142.95,142.7,142.76,9299.0,123.8045,123.8479,123.6313,123.6833,9299.0
2018-04-26 15:30:00,142.77,142.8,142.4,142.55,16505.0,123.6919,123.7179,123.3714,123.5013,16505.0
2018-04-26 15:35:00,142.58,142.58,142.31,142.43,10248.0,123.5273,123.5273,123.2934,123.3973,10248.0
2018-04-26 15:40:00,142.39,142.56,142.29,142.47,13221.0,123.3627,123.51,123.2761,123.432,13221.0
2018-04-26 15:45:00,142.47,142.48,142.13,142.2,16828.0,123.432,123.4407,123.1374,123.1981,16828.0
2018-04-26 15:50:00,142.18,142.25,142.05,142.19,19319.0,123.1808,123.2414,123.0681,123.1894,19319.0
2018-04-26 15:55:00,142.18,142.3,142.05,142.2,37329.0,123.1808,123.2847,123.0681,123.1981,37329.0
2018-04-27 09:30:00,142.06,142.11,141.6,141.67,11873.0,123.0768,123.1201,122.6783,122.7389,11873.0
2018-04-27 09:35:00,141.87,142.1,141.51,141.51,6020.0,122.9122,123.1114,122.6003,122.6003,6020.0
2018-04-27 09:40:00,141.57,142.3,141.49,142.14,9231.0,122.6523,123.2847,122.583,123.1461,9231.0
2018-04-27 09:45:00,142.12,142.31,141.99,142.09,7506.0,123.1288,123.2934,123.0161,123.1028,7506.0
2018-04-27 09:50:00,141.98,142.17,141.92,141.92,2834.0,123.0075,123.1721,122.9555,122.9555,2834.0
2018-04-27 09:55:00,141.95,142.14,141.81,142.09,2650.0,122.9815,123.1461,122.8602,123.1028,2650.0
2018-04-27 10:00:00,142.06,142.53,142.06,142.44,6045.0,123.0768,123.484,123.0768,123.406,6045.0
2018-04-27 10:05:00,142.36,142.61,142.25,142.45,7298.0,123.3367,123.5533,123.2414,123.4147,7298.0
2018-04-27 10:10:00,142.41,142.72,142.34,142.63,5246.0,123.38,123.6486,123.3194,123.5706,5246.0
2018-04-27 10:15:00,142.75,143.08,142.75,142.78,9500.0,123.6746,123.9605,123.6746,123.7006,9500.0
2018-04-27 10:20:00,142.86,143.38,142.84,143.09,13151.0,123.7699,124.2204,123.7526,123.9692,13151.0
2018-04-27 10:25:00,143.07,143.23,142.94,143.13,3901.0,123.9518,124.0904,123.8392,124.0038,3901.0
2018-04-27 10:30:00,143.06,143.06,142.75,142.77,2014.0,123.9432,123.9432,123.6746,123.6919,2014.0
2018-04-27 10:35:00,142.82,142.89,142.68,142.74,3589.0,123.7352,123.7959,123.6139,123.6659,3589.0
2018-04-27 10:40:00,142.68,142.69,142.53,142.69,2800.0,123.6139,123.6226,123.484,123.6226,2800.0
2018-04-27 10:45:00,142.54,142.59,142.24,142.24,2593.0,123.4927,123.536,123.2327,123.2327,2593.0
2018-04-27 10:50:00,142.23,142.23,141.98,141.98,6595.0,123.2241,123.2241,123.0075,123.0075,6595.0
2018-04-27 10:55:00,141.76,141.85,141.6,141.61,7758.0,122.8169,122.8949,122.6783,122.6869,7758.0
2018-04-27 11:00:00,141.57,141.99,141.57,141.91,3297.0,122.6523,123.0161,122.6523,122.9468,3297.0
2018-04-27 11:05:00,141.89,141.96,141.89,141.92,3100.0,122.9295,122.9902,122.9295,122.9555,3100.0
2018-04-27 11:10:00,141.81,142.0,141.77,142.0,3330.0,122.8602,123.0248,122.8255,123.0248,3330.0
2018-04-27 11:15:00,141.99,142.17,141.98,141.98,2800.0,123.0161,123.1721,123.0075,123.0075,2800.0
2018-04-27 11:20:00,142.05,142.18,142.05,142.1,3000.0,123.0681,123.1808,123.0681,123.1114,3000.0
2018-04-27 11:25:00,142.11,142.11,141.98,142.05,1797.0,123.1201,123.1201,123.0075,123.0681,1797.0
2018-04-27 11:30:00,142.07,142.13,141.99,142.12,2704.0,123.0855,123.1374,123.0161,123.1288,2704.0
2018-04-27 11:35:00,142.06,142.21,142.05,142.05,1200.0,123.0768,123.2067,123.0681,123.0681,1200.0
2018-04-27 11:40:00,141.97,141.97,141.62,141.83,3817.0,122.9988,122.9988,122.6956,122.8775,3817.0
2018-04-27 11:45:00,141.73,141.91,141.59,141.78,4000.0,122.7909,122.9468,122.6696,122.8342,4000.0
2018-04-27 11:50:00,141.82,142.08,141.82,142.0,7151.0,122.8689,123.0941,122.8689,123.0248,7151.0
2018-04-27 11:55:00,141.95,142.12,141.94,142.08,4699.0,122.9815,123.1288,122.9728,123.0941,4699.0
2018-04-27 12:00:00,142.12,142.42,142.12,142.42,5400.0,123.1288,123.3887,123.1288,123.3887,5400.0
2018-04-27 12:05:00,142.38,142.57,142.31,142.4,6900.0,123.354,123.5186,123.2934,123.3714,6900.0
2018-04-27 12:10:00,142.45,142.45,142.29,142.44,2100.0,123.4147,123.4147,123.2761,123.406,2100.0
2018-04-27 12:15:00,142.36,142.58,142.36,142.58,2400.0,123.3367,123.5273,123.3367,123.5273,2400.0
2018-04-27 12:20:00,142.61,142.62,142.51,142.58,2000.0,123.5533,123.562,123.4667,123.5273,2000.0
2018-04-27 12:25:00,142.64,142.7,142.56,142.7,2785.0,123.5793,123.6313,123.51,123.6313,2785.0
2018-04-27 12:30:00,142.63,142.74,142.44,142.44,2000.0,123.5706,123.6659,123.406,123.406,2000.0
2018-04-27 12:35:00,142.49,142.78,142.49,142.78,6500.0,123.4493,123.7006,123.4493,123.7006,6500.0
2018-04-27 12:40:00,142.79,142.85,142.75,142.85,2730.0,123.7092,123.7612,123.6746,123.7612,2730.0
2018-04-27 12:45:00,142.87,143.12,142.87,142.93,4389.0,123.7786,123.9951,123.7786,123.8305,4389.0
2018-04-27 12:50:00,142.88,142.96,142.83,142.96,2100.0,123.7872,123.8565,123.7439,123.8565,2100.0
2018-04-27 12:55:00,142.98,143.14,142.98,143.07,2300.0,123.8739,124.0125,123.8739,123.9518,2300.0
2018-04-27 13:00:00,143.12,143.16,143.03,143.13,2893.0,123.9951,124.0298,123.9172,124.0038,2893.0
2018-04-27 13:05:00,143.06,143.16,142.98,143.06,3462.0,123.9432,124.0298,123.8739,123.9432,3462.0
2018-04-27 13:10:00,143.09,143.18,143.09,143.13,2100.0,123.9692,124.0471,123.9692,124.0038,2100.0
2018-04-27 13:15:00,143.05,143.14,143.01,143.14,837.0,123.9345,124.0125,123.8998,124.0125,837.0
2018-04-27 13:20:00,143.14,143.14,143.02,143.09,1000.0,124.0125,124.0125,123.9085,123.9692,1000.0
2018-04-27 13:25:00,143.0,143.07,142.93,143.02,900.0,123.8912,123.9518,123.8305,123.9085,900.0
2018-04-27 13:30:00,142.95,142.99,142.88,142.98,3406.0,123.8479,123.8825,123.7872,123.8739,3406.0
2018-04-27 13:35:00,142.97,143.01,142.95,142.96,1500.0,123.8652,123.8998,123.8479,123.8565,1500.0
2018-04-27 13:40:00,143.05,143.08,142.94,143.06,3003.0,123.9345,123.9605,123.8392,123.9432,3003.0
2018-04-27 13:45:00,143.02,143.05,143.01,143.03,1700.0,123.9085,123.9345,123.8998,123.9172,1700.0
2018-04-27 13:50:00,143.02,143.18,143.02,143.09,7486.0,123.9085,124.0471,123.9085,123.9692,7486.0
2018-04-27 13:55:00,143.09,143.11,142.99,143.01,4543.0,123.9692,123.9865,123.8825,123.8998,4543.0
2018-04-27 14:00:00,142.96,143.03,142.78,142.81,3022.0,123.8565,123.9172,123.7006,123.7266,3022.0
2018-04-27 14:05:00,142.87,142.91,142.86,142.86,659.0,123.7786,123.8132,123.7699,123.7699,659.0
2018-04-27 14:10:00,142.84,142.88,142.73,142.88,1900.0,123.7526,123.7872,123.6573,123.7872,1900.0
2018-04-27 14:15:00,142.86,142.91,142.82,142.84,2100.0,123.7699,123.8132,123.7352,123.7526,2100.0
2018-04-27 14:20:00,142.82,142.93,142.8,142.87,4370.0,123.7352,123.8305,123.7179,123.7786,4370.0
2018-04-27 14:25:00,142.87,142.87,142.78,142.79,720.0,123.7786,123.7786,123.7006,123.7092,720.0
2018-04-27 14:30:00,142.79,142.87,142.71,142.82,8492.0,123.7092,123.7786,123.6399,123.7352,8492.0
2018-04-27 14:35:00,142.8,142.85,142.71,142.71,2768.0,123.7179,123.7612,123.6399,123.6399,2768.0
2018-04-27 14:40:00,142.67,142.68,142.53,142.57,6783.0,123.6053,123.6139,123.484,123.5186,6783.0
2018-04-27 14:45:00,142.62,142.68,142.44,142.44,5684.0,123.562,123.6139,123.406,123.406,5684.0
2018-04-27 14:50:00,142.48,142.5,142.3,142.42,5700.0,123.4407,123.458,123.2847,123.3887,5700.0
2018-04-27 14:55:00,142.41,142.55,142.41,142.55,3498.0,123.38,123.5013,123.38,123.5013,3498.0
2018-04-27 15:00:00,142.56,142.76,142.45,142.73,5233.0,123.51,123.6833,123.4147,123.6573,5233.0
2018-04-27 15:05:00,142.7,142.83,142.65,142.65,14810.0,123.6313,123.7439,123.588,123.588,14810.0
2018-04-27 15:10:00,142.69,142.7,142.53,142.56,5300.0,123.6226,123.6313,123.484,123.51,5300.0
2018-04-27 15:15:00,142.6,142.64,142.52,142.58,5573.0,123.5446,123.5793,123.4753,123.5273,5573.0
2018-04-27 15:20:00,142.56,142.56,142.47,142.53,6700.0,123.51,123.51,123.432,123.484,6700.0
2018-04-27 15:25:00,142.47,142.47,142.25,142.26,8446.0,123.432,123.432,123.2414,123.2501,8446.0
2018-04-27 15:30:00,142.24,142.27,142.18,142.25,13717.0,123.2327,123.2587,123.1808,123.2414,13717.0
2018-04-27 15:35:00,142.24,142.27,142.2,142.26,15189.0,123.2327,123.2587,123.1981,123.2501,15189.0
2018-04-27 15:40:00,142.25,142.29,141.96,141.96,14209.0,123.2414,123.2761,122.9902,122.9902,14209.0
2018-04-27 15:45:00,141.96,142.15,141.96,142.01,36292.0,122.9902,123.1548,122.9902,123.0335,36292.0
2018-04-27 15:50:00,142.0,142.02,141.71,141.71,43987.0,123.0248,123.0421,122.7736,122.7736,43987.0
2018-04-27 15:55:00,141.73,141.85,141.62,141.74,96136.0,122.7909,122.8949,122.6956,122.7996,96136.0
2018-04-30 09:30:00,142.1,142.58,142.1,142.58,6804.0,123.1114,123.5273,123.1114,123.5273,6804.0
2018-04-30 09:35:00,142.44,142.95,142.44,142.83,6873.0,123.406,123.8479,123.406,123.7439,6873.0
2018-04-30 09:40:00,143.09,143.5,143.0,143.07,3170.0,123.9692,124.3244,123.8912,123.9518,3170.0
2018-04-30 09:45:00,143.08,143.23,142.83,142.83,8506.0,123.9605,124.0904,123.7439,123.7439,8506.0
2018-04-30 09:50:00,142.85,142.88,142.51,142.77,5500.0,123.7612,123.7872,123.4667,123.6919,5500.0
2018-04-30 09:55:00,142.81,142.93,142.35,142.35,5317.0,123.7266,123.8305,123.328,123.328,5317.0
2018-04-30 10:00:00,142.33,142.57,142.32,142.56,3001.0,123.3107,123.5186,123.302,123.51,3001.0
2018-04-30 10:05:00,142.52,142.55,142.07,142.07,3702.0,123.4753,123.5013,123.0855,123.0855,3702.0
2018-04-30 10:10:00,142.07,142.1,141.95,142.06,3129.0,123.0855,123.1114,122.9815,123.0768,3129.0
2018-04-30 10:15:00,142.12,142.12,141.66,141.69,3179.0,123.1288,123.1288,122.7302,122.7562,3179.0
2018-04-30 10:20:00,141.67,141.74,141.48,141.66,3800.0,122.7389,122.7996,122.5743,122.7302,3800.0
2018-04-30 10:25:00,141.71,142.17,141.61,142.17,4700.0,122.7736,123.1721,122.6869,123.1721,4700.0
2018-04-30 10:30:00,142.23,142.36,142.08,142.28,3099.0,123.2241,123.3367,123.0941,123.2674,3099.0
2018-04-30 10:35:00,142.3,142.3,142.02,142.14,9034.0,123.2847,123.2847,123.0421,123.1461,9034.0
2018-04-30 10:40:00,142.08,142.31,142.03,142.03,16998.0,123.0941,123.2934,123.0508,123.0508,16998.0
2018-04-30 10:45:00,142.1,142.38,142.0,142.38,3400.0,123.1114,123.354,123.0248,123.354,3400.0
2018-04-30 10:50:00,142.42,142.48,142.34,142.39,5606.0,123.3887,123.4407,123.3194,123.3627,5606.0
2018-04-30 10:55:00,142.38,142.38,141.99,142.14,5500.0,123.354,123.354,123.0161,123.1461,5500.0
2018-04-30 11:00:00,142.27,142.63,142.27,142.46,3007.0,123.2587,123.5706,123.2587,123.4233,3007.0
2018-04-30 11:05:00,142.46,142.52,142.24,142.52,7585.0,123.4233,123.4753,123.2327,123.4753,7585.0
2018-04-30 11:10:00,142.54,142.78,142.52,142.76,1232.0,123.4927,123.7006,123.4753,123.6833,1232.0
2018-04-30 11:15:00,142.72,142.81,142.52,142.52,4370.0,123.6486,123.7266,123.4753,123.4753,4370.0
2018-04-30 11:20:00,142.45,142.64,142.45,142.6,2140.0,123.4147,123.5793,123.4147,123.5446,2140.0
2018-04-30 11:25:00,142.71,142.81,142.59,142.74,4738.0,123.6399,123.7266,123.536,123.6659,4738.0
2018-04-30 11:30:00,142.69,142.75,142.37,142.45,4910.0,123.6226,123.6746,123.3454,123.4147,4910.0
2018-04-30 11:35:00,142.37,142.43,142.36,142.37,2000.0,123.3454,123.3973,123.3367,123.3454,2000.0
2018-04-30 11:40:00,142.3,142.44,142.13,142.44,2014.0,123.2847,123.406,123.1374,123.406,2014.0
2018-04-30 11:45:00,142.39,142.39,142.03,142.03,3800.0,123.3627,123.3627,123.0508,123.0508,3800.0
2018-04-30 11:50:00,142.08,142.09,141.9,142.01,8773.0,123.0941,123.1028,122.9382,123.0335,8773.0
2018-04-30 11:55:00,142.0,142.16,141.99,142.12,7090.0,123.0248,123.1634,123.0161,123.1288,7090.0
2018-04-30 12:00:00,142.04,142.22,142.0,142.22,1922.0,123.0595,123.2154,123.0248,123.2154,1922.0
2018-04-30 12:05:00,142.21,142.41,141.99,141.99,4850.0,123.2067,123.38,123.0161,123.0161,4850.0
2018-04-30 12:10:00,142.05,142.17,141.99,142.17,2201.0,123.0681,123.1721,123.0161,123.1721,2201.0
2018-04-30 12:15:00,142.05,142.14,141.95,142.14,2478.0,123.0681,123.1461,122.9815,123.1461,2478.0
2018-04-30 12:20:00,142.09,142.2,142.09,142.18,2400.0,123.1028,123.1981,123.1028,123.1808,2400.0
2018-04-30 12:25:00,142.2,142.25,142.19,142.25,1164.0,123.1981,123.2414,123.1894,123.2414,1164.0
2018-04-30 12:30:00,142.26,142.26,141.89,141.98,3400.0,123.2501,123.2501,122.9295,123.0075,3400.0
2018-04-30 12:35:00,142.07,142.07,141.9,141.93,1978.0,123.0855,123.0855,122.9382,122.9642,1978.0
2018-04-30 12:40:00,141.98,142.11,141.98,142.11,2100.0,123.0075,123.1201,123.0075,123.1201,2100.0
2018-04-30 12:45:00,142.01,142.06,141.83,141.96,1807.0,123.0335,123.0768,122.8775,122.9902,1807.0
2018-04-30 12:50:00,141.96,142.02,141.74,141.76,3500.0,122.9902,123.0421,122.7996,122.8169,3500.0
2018-04-30 12:55:00,141.8,142.02,141.79,141.96,6583.0,122.8515,123.0421,122.8429,122.9902,6583.0
2018-04-30 13:00:00,141.89,142.02,141.84,141.9,9200.0,122.9295,123.0421,122.8862,122.9382,9200.0
2018-04-30 13:05:00,141.92,142.06,141.87,141.95,2249.0,122.9555,123.0768,122.9122,122.9815,2249.0
2018-04-30 13:10:00,142.02,142.02,141.73,141.87,3714.0,123.0421,123.0421,122.7909,122.9122,3714.0
2018-04-30 13:15:00,141.88,141.95,141.85,141.93,2826.0,122.9208,122.9815,122.8949,122.9642,2826.0
2018-04-30 13:20:00,141.85,142.01,141.8,141.83,3905.0,122.8949,123.0335,122.8515,122.8775,3905.0
2018-04-30 13:25:00,141.87,141.96,141.83,141.87,2027.0,122.9122,122.9902,122.8775,122.9122,2027.0
2018-04-30 13:30:00,141.84,141.98,141.8,141.98,4257.0,122.8862,123.0075,122.8515,123.0075,4257.0
2018-04-30 13:35:00,141.95,142.14,141.93,142.11,4800.0,122.9815,123.1461,122.9642,123.1201,4800.0
2018-04-30 13:40:00,142.12,142.23,142.04,142.08,3600.0,123.1288,123.2241,123.0595,123.0941,3600.0
2018-04-30 13:45:00,142.03,142.03,141.92,141.93,3163.0,123.0508,123.0508,122.9555,122.9642,3163.0
2018-04-30 13:50:00,141.96,141.99,141.88,141.88,4400.0,122.9902,123.0161,122.9208,122.9208,4400.0
2018-04-30 13:55:00,141.84,142.0,141.83,142.0,3701.0,122.8862,123.0248,122.8775,123.0248,3701.0
2018-04-30 14:00:00,141.98,142.08,141.71,141.75,4562.0,123.0075,123.0941,122.7736,122.8082,4562.0
2018-04-30 14:05:00,141.75,141.75,141.28,141.36,3323.0,122.8082,122.8082,122.401,122.4703,3323.0
2018-04-30 14:10:00,141.28,141.37,141.23,141.35,2700.0,122.401,122.479,122.3577,122.4617,2700.0
2018-04-30 14:15:00,141.33,141.56,141.32,141.33,3047.0,122.4443,122.6436,122.4357,122.4443,3047.0
2018-04-30 14:20:00,141.39,141.53,141.35,141.44,7500.0,122.4963,122.6176,122.4617,122.5396,7500.0
2018-04-30 14:25:00,141.42,141.42,141.18,141.24,5367.0,122.5223,122.5223,122.3144,122.3664,5367.0
2018-04-30 14:30:00,141.15,141.15,140.94,141.0,10359.0,122.2884,122.2884,122.1065,122.1584,10359.0
2018-04-30 14:35:00,141.0,141.17,140.95,141.0,4500.0,122.1584,122.3057,122.1151,122.1584,4500.0
2018-04-30 14:40:00,141.05,141.18,140.98,141.08,8700.0,122.2018,122.3144,122.1411,122.2277,8700.0
2018-04-30 14:45:00,141.14,141.21,140.9,141.21,11726.0,122.2797,122.3404,122.0718,122.3404,11726.0
2018-04-30 14:50:00,141.21,141.34,141.18,141.34,5563.0,122.3404,122.453,122.3144,122.453,5563.0
2018-04-30 14:55:00,141.28,141.38,141.23,141.3,4542.0,122.401,122.4877,122.3577,122.4183,4542.0
2018-04-30 15:00:00,141.37,141.42,141.18,141.21,6748.0,122.479,122.5223,122.3144,122.3404,6748.0
2018-04-30 15:05:00,141.16,141.29,141.06,141.09,5200.0,122.2971,122.4097,122.2104,122.2364,5200.0
2018-04-30 15:10:00,141.15,141.23,141.08,141.12,7103.0,122.2884,122.3577,122.2277,122.2624,7103.0
2018-04-30 15:15:00,141.15,141.27,141.08,141.18,6879.0,122.2884,122.3924,122.2277,122.3144,6879.0
2018-04-30 15:20:00,141.18,141.18,140.79,140.83,7243.0,122.3144,122.3144,121.9765,122.0112,7243.0
2018-04-30 15:25:00,140.81,140.81,140.69,140.69,5470.0,121.9938,121.9938,121.8899,121.8899,5470.0
2018-04-30 15:30:00,140.71,140.8,140.59,140.75,15021.0,121.9072,121.9852,121.8032,121.9418,15021.0
2018-04-30 15:35:00,140.75,140.88,140.68,140.87,16815.0,121.9418,122.0545,121.8812,122.0458,16815.0
2018-04-30 15:40:00,140.89,140.89,140.69,140.69,7493.0,122.0631,122.0631,121.8899,121.8899,7493.0
2018-04-30 15:45:00,140.69,140.9,140.66,140.88,17535.0,121.8899,122.0718,121.8639,122.0545,17535.0
2018-04-30 15:50:00,140.87,140.88,140.51,140.56,27186.0,122.0458,122.0545,121.7339,121.7772,27186.0
2018-04-30 15:55:00,140.58,140.63,140.19,140.19,63743.0,121.7946,121.8379,121.4567,121.4567,63743.0
2018-05-01 09:30:00,140.05,140.05,139.32,139.66,15662.0,121.3354,121.3354,120.7029,120.9975,15662.0
2018-05-01 09:35:00,139.8,140.19,139.52,139.7,4311.0,121.1188,121.4567,120.8762,121.0322,4311.0
2018-05-01 09:40:00,139.87,140.14,139.79,140.04,5783.0,121.1794,121.4134,121.1101,121.3267,5783.0
2018-05-01 09:45:00,139.83,140.14,139.82,140.13,5938.0,121.1448,121.4134,121.1361,121.4047,5938.0
2018-05-01 09:50:00,140.03,140.27,140.01,140.04,6532.0,121.3181,121.526,121.3007,121.3267,6532.0
2018-05-01 09:55:00,140.03,140.09,139.94,140.04,5537.0,121.3181,121.37,121.2401,121.3267,5537.0
2018-05-01 10:00:00,139.98,140.08,139.76,139.89,3400.0,121.2747,121.3614,121.0841,121.1968,3400.0
2018-05-01 10:05:00,139.85,140.11,139.85,140.03,8394.0,121.1621,121.3874,121.1621,121.3181,8394.0
2018-05-01 10:10:00,140.0,140.07,139.84,139.96,12373.0,121.2921,121.3527,121.1534,121.2574,12373.0
2018-05-01 10:15:00,139.96,139.98,139.71,139.82,3488.0,121.2574,121.2747,121.0408,121.1361,3488.0
2018-05-01 10:20:00,140.22,140.8,140.17,140.79,8708.0,121.4827,121.9852,121.4393,121.9765,8708.0
2018-05-01 10:25:00,140.75,140.76,140.52,140.7,7218.0,121.9418,121.9505,121.7426,121.8985,7218.0
2018-05-01 10:30:00,140.62,140.83,140.46,140.7,12466.0,121.8292,122.0112,121.6906,121.8985,12466.0
2018-05-01 10:35:00,140.69,140.69,140.39,140.39,10000.0,121.8899,121.8899,121.63,121.63,10000.0
2018-05-01 10:40:00,140.44,140.73,140.44,140.73,8681.0,121.6733,121.9245,121.6733,121.9245,8681.0
2018-05-01 10:45:00,140.76,140.88,140.66,140.75,18277.0,121.9505,122.0545,121.8639,121.9418,18277.0
2018-05-01 10:50:00,140.76,140.92,140.54,140.54,14275.0,121.9505,122.0891,121.7599,121.7599,14275.0
2018-05-01 10:55:00,140.53,140.59,140.37,140.41,5453.0,121.7512,121.8032,121.6126,121.6473,5453.0
2018-05-01 11:00:00,140.36,140.43,140.0,140.1,18109.0,121.604,121.6646,121.2921,121.3787,18109.0
2018-05-01 11:05:00,140.12,140.29,140.12,140.21,13461.0,121.396,121.5433,121.396,121.474,13461.0
2018-05-01 11:10:00,140.21,140.33,139.98,140.07,11099.0,121.474,121.578,121.2747,121.3527,11099.0
2018-05-01 11:15:00,140.1,140.34,140.01,140.01,9938.0,121.3787,121.5866,121.3007,121.3007,9938.0
2018-05-01 11:20:00,140.06,140.53,140.06,140.47,10622.0,121.344,121.7512,121.344,121.6993,10622.0
2018-05-01 11:25:00,140.46,140.47,140.23,140.23,6825.0,121.6906,121.6993,121.4913,121.4913,6825.0
2018-05-01 11:30:00,140.3,140.37,140.11,140.18,3942.0,121.552,121.6126,121.3874,121.448,3942.0
2018-05-01 11:35:00,140.18,140.22,140.01,140.05,8026.0,121.448,121.4827,121.3007,121.3354,8026.0
2018-05-01 11:40:00,140.01,140.09,139.84,140.05,9340.0,121.3007,121.37,121.1534,121.3354,9340.0
2018-05-01 11:45:00,140.03,140.09,139.76,139.77,6566.0,121.3181,121.37,121.0841,121.0928,6566.0
2018-05-01 11:50:00,139.78,139.85,139.44,139.44,15236.0,121.1015,121.1621,120.8069,120.8069,15236.0
2018-05-01 11:55:00,139.5,139.52,139.34,139.34,6071.0,120.8589,120.8762,120.7203,120.7203,6071.0
2018-05-01 12:00:00,139.4,139.51,139.33,139.42,3996.0,120.7722,120.8675,120.7116,120.7896,3996.0
2018-05-01 12:05:00,139.41,139.49,139.15,139.18,3394.0,120.7809,120.8502,120.5557,120.5816,3394.0
2018-05-01 12:10:00,139.21,139.38,139.15,139.2,2400.0,120.6076,120.7549,120.5557,120.599,2400.0
2018-05-01 12:15:00,139.17,139.17,138.92,139.17,9323.0,120.573,120.573,120.3564,120.573,9323.0
2018-05-01 12:20:00,139.13,139.16,139.05,139.13,2948.0,120.5383,120.5643,120.469,120.5383,2948.0
2018-05-01 12:25:00,139.14,139.24,139.03,139.16,5050.0,120.547,120.6336,120.4517,120.5643,5050.0
2018-05-01 12:30:00,139.19,139.26,139.09,139.21,4100.0,120.5903,120.651,120.5037,120.6076,4100.0
2018-05-01 12:35:00,139.22,139.22,139.13,139.13,3747.0,120.6163,120.6163,120.5383,120.5383,3747.0
2018-05-01 12:40:00,139.2,139.2,139.08,139.09,785.0,120.599,120.599,120.495,120.5037,785.0
2018-05-01 12:45:00,139.14,139.2,138.97,139.0,4247.0,120.547,120.599,120.3997,120.4257,4247.0
2018-05-01 12:50:00,139.0,139.09,138.94,139.0,4632.0,120.4257,120.5037,120.3737,120.4257,4632.0
2018-05-01 12:55:00,139.07,139.07,138.89,138.94,2700.0,120.4863,120.4863,120.3304,120.3737,2700.0
2018-05-01 13:00:00,138.89,138.9,138.64,138.73,1900.0,120.3304,120.3391,120.1138,120.1918,1900.0
2018-05-01 13:05:00,138.79,138.79,138.43,138.5,8763.0,120.2438,120.2438,119.9319,119.9925,8763.0
2018-05-01 13:10:00,138.55,138.66,138.47,138.57,2582.0,120.0358,120.1311,119.9665,120.0532,2582.0
2018-05-01 13:15:00,138.61,138.63,138.32,138.44,5465.0,120.0878,120.1051,119.8366,119.9405,5465.0
2018-05-01 13:20:00,138.44,138.44,138.21,138.26,3526.0,119.9405,119.9405,119.7413,119.7846,3526.0
2018-05-01 13:25:00,138.24,138.26,138.15,138.15,5600.0,119.7673,119.7846,119.6893,119.6893,5600.0
2018-05-01 13:30:00,138.21,138.33,138.17,138.33,7900.0,119.7413,119.8452,119.7066,119.8452,7900.0
2018-05-01 13:35:00,138.32,138.57,138.32,138.51,3000.0,119.8366,120.0532,119.8366,120.0012,3000.0
2018-05-01 13:40:00,138.53,138.68,138.49,138.68,2700.0,120.0185,120.1485,119.9838,120.1485,2700.0
2018-05-01 13:45:00,138.75,138.81,138.65,138.68,14951.0,120.2091,120.2611,120.1225,120.1485,14951.0
2018-05-01 13:50:00,138.71,138.78,138.61,138.73,4377.0,120.1744,120.2351,120.0878,120.1918,4377.0
2018-05-01 13:55:00,138.75,138.91,138.72,138.84,18686.0,120.2091,120.3477,120.1831,120.2871,18686.0
2018-05-01 14:00:00,138.82,139.2,138.81,139.14,19065.0,120.2697,120.599,120.2611,120.547,19065.0
2018-05-01 14:05:00,139.11,139.11,138.87,139.0,4999.0,120.521,120.521,120.3131,120.4257,4999.0
2018-05-01 14:10:00,139.06,139.32,139.05,139.19,5686.0,120.4777,120.7029,120.469,120.5903,5686.0
2018-05-01 14:15:00,139.26,139.34,139.23,139.34,2144.0,120.651,120.7203,120.625,120.7203,2144.0
2018-05-01 14:20:00,139.4,139.57,139.37,139.57,3944.0,120.7722,120.9195,120.7463,120.9195,3944.0
2018-05-01 14:25:00,139.61,139.64,139.52,139.52,2604.0,120.9542,120.9802,120.8762,120.8762,2604.0
2018-05-01 14:30:00,139.54,139.58,139.46,139.55,3967.0,120.8935,120.9282,120.8242,120.9022,3967.0
2018-05-01 14:35:00,139.62,139.62,139.42,139.51,3027.0,120.9628,120.9628,120.7896,120.8675,3027.0
2018-05-01 14:40:00,139.47,139.93,139.47,139.93,4955.0,120.8329,121.2314,120.8329,121.2314,4955.0
2018-05-01 14:45:00,139.89,140.01,139.88,139.88,10179.0,121.1968,121.3007,121.1881,121.1881,10179.0
2018-05-01 14:50:00,139.91,139.91,139.63,139.69,3000.0,121.2141,121.2141,120.9715,121.0235,3000.0
2018-05-01 14:55:00,139.65,139.75,139.57,139.73,4308.0,120.9888,121.0755,120.9195,121.0581,4308.0
2018-05-01 15:00:00,139.74,139.85,139.53,139.53,7000.0,121.0668,121.1621,120.8849,120.8849,7000.0
2018-05-01 15:05:00,139.61,139.68,139.51,139.55,6793.0,120.9542,121.0148,120.8675,120.9022,6793.0
2018-05-01 15:10:00,139.51,139.51,139.26,139.31,4300.0,120.8675,120.8675,120.651,120.6943,4300.0
2018-05-01 15:15:00,139.33,139.37,139.19,139.19,6133.0,120.7116,120.7463,120.5903,120.5903,6133.0
2018-05-01 15:20:00,139.19,139.36,139.15,139.19,4000.0,120.5903,120.7376,120.5557,120.5903,4000.0
2018-05-01 15:25:00,139.25,139.25,138.81,139.08,5642.0,120.6423,120.6423,120.2611,120.495,5642.0
2018-05-01 15:30:00,139.06,139.22,138.96,139.18,13690.0,120.4777,120.6163,120.391,120.5816,13690.0
2018-05-01 15:35:00,139.13,139.18,139.06,139.1,6911.0,120.5383,120.5816,120.4777,120.5123,6911.0
2018-05-01 15:40:00,139.13,139.47,139.11,139.27,13424.0,120.5383,120.8329,120.521,120.6596,13424.0
2018-05-01 15:45:00,139.23,139.4,139.22,139.31,20426.0,120.625,120.7722,120.6163,120.6943,20426.0
2018-05-01 15:50:00,139.31,139.4,139.23,139.23,25876.0,120.6943,120.7722,120.625,120.625,25876.0
2018-05-01 15:55:00,139.2,139.27,139.04,139.04,103865.0,120.599,120.6596,120.4603,120.4603,103865.0
2018-05-02 09:30:00,137.57,138.51,135.22,135.22,93084.0,119.1868,120.0012,117.1508,117.1508,93084.0
2018-05-02 09:35:00,135.52,135.84,134.54,135.83,44452.0,117.4107,117.688,116.5617,117.6793,44452.0
2018-05-02 09:40:00,135.85,136.04,134.85,135.37,26311.0,117.6966,117.8612,116.8303,117.2808,26311.0
2018-05-02 09:45:00,135.43,135.86,135.16,135.58,36494.0,117.3327,117.7053,117.0988,117.4627,36494.0
2018-05-02 09:50:00,135.53,136.12,135.48,135.69,15065.0,117.4194,117.9305,117.3761,117.558,15065.0
2018-05-02 09:55:00,135.64,135.83,135.46,135.75,13444.0,117.5147,117.6793,117.3587,117.61,13444.0
2018-05-02 10:00:00,135.75,136.0,135.72,135.97,14709.0,117.61,117.8266,117.584,117.8006,14709.0
2018-05-02 10:05:00,135.94,136.06,135.77,135.83,41647.0,117.7746,117.8786,117.6273,117.6793,41647.0
2018-05-02 10:10:00,135.84,136.07,135.56,135.94,37355.0,117.688,117.8872,117.4454,117.7746,37355.0
2018-05-02 10:15:00,135.94,136.05,135.66,135.66,18307.0,117.7746,117.8699,117.532,117.532,18307.0
2018-05-02 10:20:00,135.65,135.8,135.49,135.49,20505.0,117.5233,117.6533,117.3847,117.3847,20505.0
2018-05-02 10:25:00,135.42,135.58,135.15,135.25,10093.0,117.3241,117.4627,117.0902,117.1768,10093.0
2018-05-02 10:30:00,135.31,135.59,135.21,135.59,13453.0,117.2288,117.4714,117.1421,117.4714,13453.0
2018-05-02 10:35:00,135.51,135.84,135.46,135.83,11132.0,117.4021,117.688,117.3587,117.6793,11132.0
2018-05-02 10:40:00,135.79,135.79,135.43,135.44,13709.0,117.6446,117.6446,117.3327,117.3414,13709.0
2018-05-02 10:45:00,135.44,135.56,135.04,135.15,21595.0,117.3414,117.4454,116.9949,117.0902,21595.0
2018-05-02 10:50:00,135.08,135.08,134.72,134.79,27627.0,117.0295,117.0295,116.7176,116.7783,27627.0
2018-05-02 10:55:00,134.78,134.83,134.4,134.67,19948.0,116.7696,116.8129,116.4404,116.6743,19948.0
2018-05-02 11:00:00,134.67,135.04,134.64,134.87,46400.0,116.6743,116.9949,116.6483,116.8476,46400.0
2018-05-02 11:05:00,134.88,134.95,134.65,134.71,36249.0,116.8562,116.9169,116.657,116.709,36249.0
2018-05-02 11:10:00,134.74,134.81,134.43,134.55,54465.0,116.735,116.7956,116.4664,116.5703,54465.0
2018-05-02 11:15:00,134.54,134.54,133.97,134.19,24043.0,116.5617,116.5617,116.0678,116.2584,24043.0
2018-05-02 11:20:00,134.19,134.61,134.12,134.52,40892.0,116.2584,116.6223,116.1978,116.5443,40892.0
2018-05-02 11:25:00,134.56,134.65,134.17,134.17,7964.0,116.579,116.657,116.2411,116.2411,7964.0
2018-05-02 11:30:00,134.16,134.18,133.8,133.89,7720.0,116.2325,116.2498,115.9206,115.9985,7720.0
2018-05-02 11:35:00,133.92,134.08,133.85,134.08,6671.0,116.0245,116.1631,115.9639,116.1631,6671.0
2018-05-02 11:40:00,134.05,134.1,133.75,133.87,5608.0,116.1372,116.1805,115.8772,115.9812,5608.0
2018-05-02 11:45:00,133.9,133.97,133.68,133.75,8374.0,116.0072,116.0678,115.8166,115.8772,8374.0
2018-05-02 11:50:00,133.75,134.09,133.75,133.91,11103.0,115.8772,116.1718,115.8772,116.0159,11103.0
2018-05-02 11:55:00,133.95,134.16,133.88,134.1,7757.0,116.0505,116.2325,115.9899,116.1805,7757.0
2018-05-02 12:00:00,134.1,134.2,133.9,134.05,12417.0,116.1805,116.2671,116.0072,116.1372,12417.0
2018-05-02 12:05:00,134.06,134.06,133.89,133.9,8607.0,116.1458,116.1458,115.9985,116.0072,8607.0
2018-05-02 12:10:00,133.95,134.09,133.94,133.94,9551.0,116.0505,116.1718,116.0419,116.0419,9551.0
2018-05-02 12:15:00,133.99,134.14,133.91,134.09,9904.0,116.0852,116.2151,116.0159,116.1718,9904.0
2018-05-02 12:20:00,134.06,134.13,133.85,133.88,29854.0,116.1458,116.2065,115.9639,115.9899,29854.0
2018-05-02 12:25:00,133.87,133.95,133.76,133.76,8146.0,115.9812,116.0505,115.8859,115.8859,8146.0
2018-05-02 12:30:00,133.8,133.83,133.65,133.65,11269.0,115.9206,115.9466,115.7906,115.7906,11269.0
2018-05-02 12:35:00,133.65,133.87,133.6,133.85,10884.0,115.7906,115.9812,115.7473,115.9639,10884.0
2018-05-02 12:40:00,133.86,134.14,133.85,134.06,11969.0,115.9725,116.2151,115.9639,116.1458,11969.0
2018-05-02 12:45:00,134.05,134.1,133.81,133.94,9452.0,116.1372,116.1805,115.9292,116.0419,9452.0
2018-05-02 12:50:00,133.92,134.01,133.86,133.87,6988.0,116.0245,116.1025,115.9725,115.9812,6988.0
2018-05-02 12:55:00,133.87,134.14,133.83,134.08,22890.0,115.9812,116.2151,115.9466,116.1631,22890.0
2018-05-02 13:00:00,134.08,134.25,134.03,134.2,16093.0,116.1631,116.3104,116.1198,116.2671,16093.0
2018-05-02 13:05:00,134.16,134.5,134.15,134.47,8724.0,116.2325,116.527,116.2238,116.501,8724.0
2018-05-02 13:10:00,134.49,134.91,134.48,134.89,17023.0,116.5184,116.8822,116.5097,116.8649,17023.0
2018-05-02 13:15:00,134.88,134.95,134.61,134.65,88144.0,116.8562,116.9169,116.6223,116.657,88144.0
2018-05-02 13:20:00,134.74,134.93,134.68,134.78,9100.0,116.735,116.8996,116.683,116.7696,9100.0
2018-05-02 13:25:00,134.85,134.99,134.77,134.77,12095.0,116.8303,116.9515,116.7609,116.7609,12095.0
2018-05-02 13:30:00,134.85,134.87,134.6,134.61,22635.0,116.8303,116.8476,116.6137,116.6223,22635.0
2018-05-02 13:35:00,134.61,134.61,134.33,134.36,13571.0,116.6223,116.6223,116.3797,116.4057,13571.0
2018-05-02 13:40:00,134.39,134.47,134.11,134.27,10043.0,116.4317,116.501,116.1891,116.3278,10043.0
2018-05-02 13:45:00,134.3,134.55,134.27,134.5,8992.0,116.3537,116.5703,116.3278,116.527,8992.0
2018-05-02 13:50:00,134.53,134.53,134.14,134.14,18326.0,116.553,116.553,116.2151,116.2151,18326.0
2018-05-02 13:55:00,134.16,134.24,134.0,134.13,9002.0,116.2325,116.3018,116.0938,116.2065,9002.0
2018-05-02 14:00:00,134.19,134.45,134.14,134.24,13993.0,116.2584,116.4837,116.2151,116.3018,13993.0
2018-05-02 14:05:00,134.24,134.33,133.92,134.07,20469.0,116.3018,116.3797,116.0245,116.1545,20469.0
2018-05-02 14:10:00,134.05,134.06,133.91,133.94,15800.0,116.1372,116.1458,116.0159,116.0419,15800.0
2018-05-02 14:15:00,133.95,134.15,133.91,133.94,9215.0,116.0505,116.2238,116.0159,116.0419,9215.0
2018-05-02 14:20:00,133.94,133.99,133.69,133.77,17862.0,116.0419,116.0852,115.8253,115.8946,17862.0
2018-05-02 14:25:00,133.78,134.14,133.71,134.07,21580.0,115.9032,116.2151,115.8426,116.1545,21580.0
2018-05-02 14:30:00,134.13,134.31,134.0,134.18,8569.0,116.2065,116.3624,116.0938,116.2498,8569.0
2018-05-02 14:35:00,134.19,134.29,134.03,134.18,8048.0,116.2584,116.3451,116.1198,116.2498,8048.0
2018-05-02 14:40:00,134.17,134.24,134.0,134.0,9555.0,116.2411,116.3018,116.0938,116.0938,9555.0
2018-05-02 14:45:00,134.07,134.28,134.0,134.17,4717.0,116.1545,116.3364,116.0938,116.2411,4717.0
2018-05-02 14:50:00,134.21,134.4,134.21,134.27,9894.0,116.2758,116.4404,116.2758,116.3278,9894.0
2018-05-02 14:55:00,134.3,134.36,134.19,134.21,10215.0,116.3537,116.4057,116.2584,116.2758,10215.0
2018-05-02 15:00:00,134.22,134.25,133.92,134.0,16990.0,116.2844,116.3104,116.0245,116.0938,16990.0
2018-05-02 15:05:00,133.98,134.18,133.98,134.1,8608.0,116.0765,116.2498,116.0765,116.1805,8608.0
2018-05-02 15:10:00,134.08,134.1,133.87,133.9,9524.0,116.1631,116.1805,115.9812,116.0072,9524.0
2018-05-02 15:15:00,133.85,133.85,133.63,133.66,10327.0,115.9639,115.9639,115.7733,115.7993,10327.0
2018-05-02 15:20:00,133.66,133.68,133.23,133.23,11872.0,115.7993,115.8166,115.4267,115.4267,11872.0
2018-05-02 15:25:00,133.21,133.8,133.21,133.78,39946.0,115.4094,115.9206,115.4094,115.9032,39946.0
2018-05-02 15:30:00,133.78,133.79,133.39,133.43,44895.0,115.9032,115.9119,115.5653,115.6,44895.0
2018-05-02 15:35:00,133.46,133.46,133.21,133.43,65855.0,115.626,115.626,115.4094,115.6,65855.0
2018-05-02 15:40:00,133.45,133.47,133.33,133.37,81850.0,115.6173,115.6347,115.5134,115.548,81850.0
2018-05-02 15:45:00,133.32,133.34,132.94,132.94,42459.0,115.5047,115.522,115.1755,115.1755,42459.0
2018-05-02 15:50:00,132.92,133.03,132.59,132.66,44418.0,115.1582,115.2535,114.8723,114.9329,44418.0
2018-05-02 15:55:00,132.66,133.03,132.66,133.0,63596.0,114.9329,115.2535,114.9329,115.2275,63596.0
2018-05-03 09:30:00,132.38,132.38,131.95,131.95,17975.0,114.6903,114.6903,114.3178,114.3178,17975.0
2018-05-03 09:35:00,131.88,132.75,131.88,132.62,11804.0,114.2571,115.0109,114.2571,114.8982,11804.0
2018-05-03 09:40:00,132.56,132.81,132.3,132.56,9101.0,114.8463,115.0629,114.621,114.8463,9101.0
2018-05-03 09:45:00,132.64,133.19,132.64,132.95,13024.0,114.9156,115.3921,114.9156,115.1841,13024.0
2018-05-03 09:50:00,132.96,133.57,132.86,133.42,21453.0,115.1928,115.7213,115.1062,115.5913,21453.0
2018-05-03 09:55:00,133.5,133.64,133.31,133.5,15746.0,115.6606,115.7819,115.496,115.6606,15746.0
2018-05-03 10:00:00,133.36,133.36,132.93,133.09,7095.0,115.5394,115.5394,115.1668,115.3054,7095.0
2018-05-03 10:05:00,133.06,133.17,132.87,133.17,10317.0,115.2794,115.3747,115.1148,115.3747,10317.0
2018-05-03 10:10:00,133.22,133.28,132.72,132.72,10624.0,115.4181,115.47,114.9849,114.9849,10624.0
2018-05-03 10:15:00,132.79,133.03,132.54,132.6,22576.0,115.0455,115.2535,114.8289,114.8809,22576.0
2018-05-03 10:20:00,132.63,132.66,132.02,132.23,16730.0,114.9069,114.9329,114.3784,114.5604,16730.0
2018-05-03 10:25:00,132.25,132.26,131.59,131.73,12734.0,114.5777,114.5863,114.0059,114.1272,12734.0
2018-05-03 10:30:00,131.68,131.69,130.99,130.99,15689.0,114.0839,114.0925,113.4861,113.4861,15689.0
2018-05-03 10:35:00,131.08,131.1,130.5,130.96,14184.0,113.564,113.5814,113.0615,113.4601,14184.0
2018-05-03 10:40:00,130.97,131.43,130.91,131.22,10350.0,113.4687,113.8673,113.4167,113.6853,10350.0
2018-05-03 10:45:00,131.22,131.44,131.11,131.11,7508.0,113.6853,113.8759,113.59,113.59,7508.0
2018-05-03 10:50:00,131.11,131.11,130.57,130.81,10853.0,113.59,113.59,113.1222,113.3301,10853.0
2018-05-03 10:55:00,130.75,130.78,130.13,130.28,27857.0,113.2781,113.3041,112.741,112.8709,27857.0
2018-05-03 11:00:00,130.4,130.7,130.28,130.41,14369.0,112.9749,113.2348,112.8709,112.9836,14369.0
2018-05-03 11:05:00,130.37,130.77,130.35,130.76,14490.0,112.9489,113.2955,112.9316,113.2868,14490.0
2018-05-03 11:10:00,130.66,130.94,130.43,130.57,21734.0,113.2002,113.4427,113.0009,113.1222,21734.0
2018-05-03 11:15:00,130.66,130.79,130.29,130.29,12939.0,113.2002,113.3128,112.8796,112.8796,12939.0
2018-05-03 11:20:00,130.28,130.32,130.08,130.15,12213.0,112.8709,112.9056,112.6977,112.7583,12213.0
2018-05-03 11:25:00,130.09,130.2,129.87,129.97,16467.0,112.7063,112.8016,112.5157,112.6024,16467.0
2018-05-03 11:30:00,130.06,130.3,130.06,130.24,6678.0,112.6803,112.8883,112.6803,112.8363,6678.0
2018-05-03 11:35:00,130.35,130.38,130.14,130.17,9623.0,112.9316,112.9576,112.7496,112.7756,9623.0
2018-05-03 11:40:00,130.19,130.26,129.99,130.16,12856.0,112.793,112.8536,112.6197,112.767,12856.0
2018-05-03 11:45:00,130.25,130.75,130.03,130.75,9567.0,112.8449,113.2781,112.6543,113.2781,9567.0
2018-05-03 11:50:00,130.75,130.76,130.32,130.32,17425.0,113.2781,113.2868,112.9056,112.9056,17425.0
2018-05-03 11:55:00,130.36,130.71,130.18,130.64,6383.0,112.9402,113.2435,112.7843,113.1828,6383.0
2018-05-03 12:00:00,130.64,130.79,130.51,130.68,45619.0,113.1828,113.3128,113.0702,113.2175,45619.0
2018-05-03 12:05:00,130.7,131.3,130.61,131.2,34116.0,113.2348,113.7546,113.1568,113.668,34116.0
2018-05-03 12:10:00,131.19,131.25,130.85,131.02,17513.0,113.6593,113.7113,113.3648,113.512,17513.0
2018-05-03 12:15:00,130.99,130.99,130.67,130.88,9272.0,113.4861,113.4861,113.2088,113.3908,9272.0
2018-05-03 12:20:00,130.91,130.92,130.66,130.66,5117.0,113.4167,113.4254,113.2002,113.2002,5117.0
2018-05-03 12:25:00,130.63,130.77,130.52,130.71,6509.0,113.1742,113.2955,113.0789,113.2435,6509.0
2018-05-03 12:30:00,130.77,131.09,130.73,131.09,9910.0,113.2955,113.5727,113.2608,113.5727,9910.0
2018-05-03 12:35:00,131.03,131.4,130.94,131.31,5193.0,113.5207,113.8413,113.4427,113.7633,5193.0
2018-05-03 12:40:00,131.34,131.74,131.34,131.56,6300.0,113.7893,114.1358,113.7893,113.9799,6300.0
2018-05-03 12:45:00,131.62,131.78,131.56,131.78,6548.0,114.0319,114.1705,113.9799,114.1705,6548.0
2018-05-03 12:50:00,131.82,132.25,131.79,132.13,14057.0,114.2051,114.5777,114.1792,114.4737,14057.0
2018-05-03 12:55:00,132.15,132.23,131.9,132.04,30515.0,114.491,114.5604,114.2745,114.3957,30515.0
2018-05-03 13:00:00,132.06,132.07,131.55,131.55,5115.0,114.4131,114.4217,113.9712,113.9712,5115.0
2018-05-03 13:05:00,131.52,131.7,131.35,131.35,5435.0,113.9452,114.1012,113.7979,113.7979,5435.0
2018-05-03 13:10:00,131.42,131.46,131.24,131.24,8328.0,113.8586,113.8933,113.7026,113.7026,8328.0
2018-05-03 13:15:00,131.31,131.8,131.31,131.64,5580.0,113.7633,114.1878,113.7633,114.0492,5580.0
2018-05-03 13:20:00,131.68,131.84,131.58,131.62,6434.0,114.0839,114.2225,113.9972,114.0319,6434.0
2018-05-03 13:25:00,131.61,131.61,131.33,131.52,3817.0,114.0232,114.0232,113.7806,113.9452,3817.0
2018-05-03 13:30:00,131.55,132.1,131.51,132.04,9768.0,113.9712,114.4477,113.9366,114.3957,9768.0
2018-05-03 13:35:00,132.14,132.21,132.03,132.09,7717.0,114.4824,114.543,114.3871,114.4391,7717.0
2018-05-03 13:40:00,132.15,132.5,132.13,132.46,17276.0,114.491,114.7943,114.4737,114.7596,17276.0
2018-05-03 13:45:00,132.42,132.44,132.1,132.22,4147.0,114.725,114.7423,114.4477,114.5517,4147.0
2018-05-03 13:50:00,132.2,132.49,132.09,132.49,4324.0,114.5344,114.7856,114.4391,114.7856,4324.0
2018-05-03 13:55:00,132.46,132.58,132.31,132.31,4322.0,114.7596,114.8636,114.6297,114.6297,4322.0
2018-05-03 14:00:00,132.33,132.33,131.86,131.86,5055.0,114.647,114.647,114.2398,114.2398,5055.0
2018-05-03 14:05:00,131.84,132.12,131.8,132.06,10100.0,114.2225,114.4651,114.1878,114.4131,10100.0
2018-05-03 14:10:00,132.1,132.1,131.93,132.03,5449.0,114.4477,114.4477,114.3004,114.3871,5449.0
2018-05-03 14:15:00,132.05,132.16,131.92,132.05,5058.0,114.4044,114.4997,114.2918,114.4044,5058.0
2018-05-03 14:20:00,131.97,132.05,131.85,132.0,4685.0,114.3351,114.4044,114.2311,114.3611,4685.0
2018-05-03 14:25:00,131.98,132.13,131.9,132.13,3233.0,114.3438,114.4737,114.2745,114.4737,3233.0
2018-05-03 14:30:00,132.18,132.68,132.16,132.68,7936.0,114.517,114.9502,114.4997,114.9502,7936.0
2018-05-03 14:35:00,132.74,132.92,132.59,132.86,6522.0,115.0022,115.1582,114.8723,115.1062,6522.0
2018-05-03 14:40:00,132.78,132.86,132.49,132.64,6750.0,115.0369,115.1062,114.7856,114.9156,6750.0
2018-05-03 14:45:00,132.65,132.71,132.29,132.33,7953.0,114.9242,114.9762,114.6123,114.647,7953.0
2018-05-03 14:50:00,132.31,132.57,132.3,132.37,7000.0,114.6297,114.8549,114.621,114.6816,7000.0
2018-05-03 14:55:00,132.39,132.45,132.18,132.29,6359.0,114.699,114.751,114.517,114.6123,6359.0
2018-05-03 15:00:00,132.31,132.56,132.31,132.31,9714.0,114.6297,114.8463,114.6297,114.6297,9714.0
2018-05-03 15:05:00,132.29,132.35,132.15,132.17,8200.0,114.6123,114.6643,114.491,114.5084,8200.0
2018-05-03 15:10:00,132.15,132.3,132.0,132.24,8004.0,114.491,114.621,114.3611,114.569,8004.0
2018-05-03 15:15:00,132.28,132.45,132.11,132.29,10819.0,114.6037,114.751,114.4564,114.6123,10819.0
2018-05-03 15:20:00,132.27,132.31,132.03,132.3,11537.0,114.595,114.6297,114.3871,114.621,11537.0
2018-05-03 15:25:00,132.27,132.36,132.12,132.29,14211.0,114.595,114.673,114.4651,114.6123,14211.0
2018-05-03 15:30:00,132.31,132.51,132.08,132.2,15148.0,114.6297,114.8029,114.4304,114.5344,15148.0
2018-05-03 15:35:00,132.2,132.23,131.95,131.97,11972.0,114.5344,114.5604,114.3178,114.3351,11972.0
2018-05-03 15:40:00,132.0,132.01,131.83,131.87,12518.0,114.3611,114.3698,114.2138,114.2485,12518.0
2018-05-03 15:45:00,131.89,131.93,131.63,131.63,70972.0,114.2658,114.3004,114.0405,114.0405,70972.0
2018-05-03 15:50:00,131.62,131.72,131.51,131.52,58447.0,114.0319,114.1185,113.9366,113.9452,58447.0
2018-05-03 15:55:00,131.53,131.61,131.27,131.5,146664.0,113.9539,114.0232,113.7286,113.9279,146664.0
2018-05-04 09:30:00,130.57,131.11,130.57,130.76,40565.0,113.8787,114.3497,113.8787,114.0444,40565.0
2018-05-04 09:35:00,130.75,131.39,130.75,131.0,41434.0,114.0357,114.5939,114.0357,114.2538,41434.0
2018-05-04 09:40:00,130.96,131.17,130.6,131.17,9363.0,114.2189,114.402,113.9049,114.402,9363.0
2018-05-04 09:45:00,131.21,131.75,131.21,131.67,11105.0,114.4369,114.9079,114.4369,114.8381,11105.0
2018-05-04 09:50:00,131.68,132.03,131.63,132.03,10896.0,114.8468,115.1521,114.8032,115.1521,10896.0
2018-05-04 09:55:00,132.09,132.1,131.93,132.0,16343.0,115.2044,115.2132,115.0649,115.1259,16343.0
2018-05-04 10:00:00,131.99,132.09,131.76,132.0,10803.0,115.1172,115.2044,114.9166,115.1259,10803.0
2018-05-04 10:05:00,132.0,132.1,131.83,132.03,17984.0,115.1259,115.2132,114.9777,115.1521,17984.0
2018-05-04 10:10:00,132.02,132.07,131.94,132.03,21283.0,115.1434,115.187,115.0736,115.1521,21283.0
2018-05-04 10:15:00,132.03,132.03,131.56,131.72,8520.0,115.1521,115.1521,114.7422,114.8817,8520.0
2018-05-04 10:20:00,131.73,132.09,131.64,132.09,6382.0,114.8904,115.2044,114.812,115.2044,6382.0
2018-05-04 10:25:00,132.04,132.73,132.0,132.73,41223.0,115.1608,115.7626,115.1259,115.7626,41223.0
2018-05-04 10:30:00,132.79,133.33,132.69,133.03,44327.0,115.8149,116.2859,115.7277,116.0243,44327.0
2018-05-04 10:35:00,133.09,133.35,132.89,133.35,29742.0,116.0766,116.3034,115.9022,116.3034,29742.0
2018-05-04 10:40:00,133.38,133.65,133.33,133.56,14980.0,116.3295,116.565,116.2859,116.4865,14980.0
2018-05-04 10:45:00,133.56,133.63,133.14,133.35,6885.0,116.4865,116.5476,116.1202,116.3034,6885.0
2018-05-04 10:50:00,133.37,133.66,133.37,133.59,4700.0,116.3208,116.5737,116.3208,116.5127,4700.0
2018-05-04 10:55:00,133.6,133.99,133.55,133.8,14909.0,116.5214,116.8615,116.4778,116.6958,14909.0
2018-05-04 11:00:00,133.81,133.9,133.5,133.55,16340.0,116.7046,116.7831,116.4342,116.4778,16340.0
2018-05-04 11:05:00,133.58,134.14,133.58,134.11,17070.0,116.504,116.9924,116.504,116.9662,17070.0
2018-05-04 11:10:00,134.13,134.27,134.03,134.12,7746.0,116.9836,117.1058,116.8964,116.9749,7746.0
2018-05-04 11:15:00,134.09,134.17,133.94,134.16,7800.0,116.9488,117.0185,116.8179,117.0098,7800.0
2018-05-04 11:20:00,134.22,134.45,134.1,134.1,7500.0,117.0621,117.2627,116.9575,116.9575,7500.0
2018-05-04 11:25:00,134.09,134.35,134.09,134.35,5602.0,116.9488,117.1755,116.9488,117.1755,5602.0
2018-05-04 11:30:00,134.3,134.65,134.29,134.65,8925.0,117.1319,117.4372,117.1232,117.4372,8925.0
2018-05-04 11:35:00,134.67,134.71,134.36,134.36,8143.0,117.4546,117.4895,117.1842,117.1842,8143.0
2018-05-04 11:40:00,134.33,134.57,134.22,134.47,6500.0,117.1581,117.3674,117.0621,117.2802,6500.0
2018-05-04 11:45:00,134.46,134.5,134.19,134.21,4900.0,117.2715,117.3063,117.036,117.0534,4900.0
2018-05-04 11:50:00,134.2,134.28,134.09,134.25,8500.0,117.0447,117.1145,116.9488,117.0883,8500.0
2018-05-04 11:55:00,134.28,134.57,134.25,134.53,8232.0,117.1145,117.3674,117.0883,117.3325,8232.0
2018-05-04 12:00:00,134.58,134.6,134.3,134.4,12551.0,117.3761,117.3936,117.1319,117.2191,12551.0
2018-05-04 12:05:00,134.4,134.46,134.32,134.32,11757.0,117.2191,117.2715,117.1494,117.1494,11757.0
2018-05-04 12:10:00,134.33,134.33,134.05,134.2,3000.0,117.1581,117.1581,116.9139,117.0447,3000.0
2018-05-04 12:15:00,134.26,134.28,134.13,134.22,1633.0,117.097,117.1145,116.9836,117.0621,1633.0
2018-05-04 12:20:00,134.28,134.34,134.19,134.22,4817.0,117.1145,117.1668,117.036,117.0621,4817.0
2018-05-04 12:25:00,134.21,134.34,134.13,134.21,15857.0,117.0534,117.1668,116.9836,117.0534,15857.0
2018-05-04 12:30:00,134.21,134.46,134.19,134.46,6350.0,117.0534,117.2715,117.036,117.2715,6350.0
2018-05-04 12:35:00,134.47,134.55,134.47,134.51,2100.0,117.2802,117.35,117.2802,117.3151,2100.0
2018-05-04 12:40:00,134.54,134.68,134.47,134.47,3504.0,117.3412,117.4633,117.2802,117.2802,3504.0
2018-05-04 12:45:00,134.51,134.58,134.39,134.58,5500.0,117.3151,117.3761,117.2104,117.3761,5500.0
2018-05-04 12:50:00,134.58,134.66,134.53,134.65,3738.0,117.3761,117.4459,117.3325,117.4372,3738.0
2018-05-04 12:55:00,134.7,134.75,134.57,134.57,5349.0,117.4808,117.5244,117.3674,117.3674,5349.0
2018-05-04 13:00:00,134.54,134.66,134.45,134.55,6755.0,117.3412,117.4459,117.2627,117.35,6755.0
2018-05-04 13:05:00,134.46,134.71,134.43,134.62,33720.0,117.2715,117.4895,117.2453,117.411,33720.0
2018-05-04 13:10:00,134.62,134.69,134.54,134.55,17222.0,117.411,117.4721,117.3412,117.35,17222.0
2018-05-04 13:15:00,134.58,134.71,134.55,134.69,6524.0,117.3761,117.4895,117.35,117.4721,6524.0
2018-05-04 13:20:00,134.67,134.9,134.67,134.89,3626.0,117.4546,117.6552,117.4546,117.6465,3626.0
2018-05-04 13:25:00,134.87,134.92,134.71,134.73,3146.0,117.6291,117.6727,117.4895,117.5069,3146.0
2018-05-04 13:30:00,134.69,134.84,134.59,134.76,4400.0,117.4721,117.6029,117.3848,117.5331,4400.0
2018-05-04 13:35:00,134.81,134.81,134.65,134.71,2560.0,117.5767,117.5767,117.4372,117.4895,2560.0
2018-05-04 13:40:00,134.74,134.93,134.73,134.93,3012.0,117.5157,117.6814,117.5069,117.6814,3012.0
2018-05-04 13:45:00,134.88,135.1,134.88,135.08,3414.0,117.6378,117.8296,117.6378,117.8122,3414.0
2018-05-04 13:50:00,135.12,135.22,135.12,135.12,2494.0,117.8471,117.9343,117.8471,117.8471,2494.0
2018-05-04 13:55:00,135.11,135.16,135.02,135.16,4700.0,117.8384,117.882,117.7599,117.882,4700.0
2018-05-04 14:00:00,135.18,135.26,135.18,135.19,4423.0,117.8994,117.9692,117.8994,117.9081,4423.0
2018-05-04 14:05:00,135.25,135.44,135.25,135.34,9922.0,117.9605,118.1262,117.9605,118.039,9922.0
2018-05-04 14:10:00,135.36,135.47,135.24,135.34,4829.0,118.0564,118.1524,117.9518,118.039,4829.0
2018-05-04 14:15:00,135.3,135.33,135.13,135.14,3900.0,118.0041,118.0302,117.8558,117.8645,3900.0
2018-05-04 14:20:00,135.16,135.4,135.16,135.34,5062.0,117.882,118.0913,117.882,118.039,5062.0
2018-05-04 14:25:00,135.32,135.55,135.32,135.54,2833.0,118.0215,118.2221,118.0215,118.2134,2833.0
2018-05-04 14:30:00,135.55,135.55,135.35,135.37,6027.0,118.2221,118.2221,118.0477,118.0651,6027.0
2018-05-04 14:35:00,135.32,135.32,135.15,135.24,3308.0,118.0215,118.0215,117.8733,117.9518,3308.0
2018-05-04 14:40:00,135.29,135.34,135.27,135.32,3300.0,117.9954,118.039,117.9779,118.0215,3300.0
2018-05-04 14:45:00,135.35,135.38,135.22,135.26,3595.0,118.0477,118.0739,117.9343,117.9692,3595.0
2018-05-04 14:50:00,135.26,135.28,135.16,135.16,8249.0,117.9692,117.9866,117.882,117.882,8249.0
2018-05-04 14:55:00,135.17,135.2,135.01,135.01,6095.0,117.8907,117.9169,117.7512,117.7512,6095.0
2018-05-04 15:00:00,135.0,135.31,135.0,135.3,4250.0,117.7424,118.0128,117.7424,118.0041,4250.0
2018-05-04 15:05:00,135.29,135.29,135.09,135.16,6073.0,117.9954,117.9954,117.8209,117.882,6073.0
2018-05-04 15:10:00,135.11,135.2,135.02,135.1,8717.0,117.8384,117.9169,117.7599,117.8296,8717.0
2018-05-04 15:15:00,135.1,135.18,135.04,135.13,9467.0,117.8296,117.8994,117.7773,117.8558,9467.0
2018-05-04 15:20:00,135.13,135.14,134.99,135.06,10214.0,117.8558,117.8645,117.7337,117.7948,10214.0
2018-05-04 15:25:00,135.05,135.28,135.04,135.28,9872.0,117.786,117.9866,117.7773,117.9866,9872.0
2018-05-04 15:30:00,135.29,135.37,135.17,135.22,17863.0,117.9954,118.0651,117.8907,117.9343,17863.0
2018-05-04 15:35:00,135.23,135.25,134.98,134.98,13525.0,117.943,117.9605,117.725,117.725,13525.0
2018-05-04 15:40:00,134.98,134.98,134.81,134.9,13477.0,117.725,117.725,117.5767,117.6552,13477.0
2018-05-04 15:45:00,134.86,134.9,134.61,134.61,15551.0,117.6203,117.6552,117.4023,117.4023,15551.0
2018-05-04 15:50:00,134.61,134.64,134.3,134.34,21205.0,117.4023,117.4285,117.1319,117.1668,21205.0
2018-05-04 15:55:00,134.36,134.61,134.34,134.57,47652.0,117.1842,117.4023,117.1668,117.3674,47652.0
2018-05-07 09:30:00,134.83,135.37,134.32,134.32,12929.0,117.5942,118.0651,117.1494,117.1494,12929.0
2018-05-07 09:35:00,134.26,134.58,134.01,134.58,6206.0,117.097,117.3761,116.879,117.3761,6206.0
2018-05-07 09:40:00,134.51,134.59,134.02,134.33,10776.0,117.3151,117.3848,116.8877,117.1581,10776.0
2018-05-07 09:45:00,134.16,134.37,134.0,134.09,6925.0,117.0098,117.193,116.8703,116.9488,6925.0
2018-05-07 09:50:00,134.03,134.14,133.64,134.14,10284.0,116.8964,116.9924,116.5563,116.9924,10284.0
2018-05-07 09:55:00,134.14,134.3,134.01,134.14,4719.0,116.9924,117.1319,116.879,116.9924,4719.0
2018-05-07 10:00:00,134.21,134.32,134.14,134.31,13905.0,117.0534,117.1494,116.9924,117.1406,13905.0
2018-05-07 10:05:00,134.33,134.37,133.91,133.91,5690.0,117.1581,117.193,116.7918,116.7918,5690.0
2018-05-07 10:10:00,133.91,133.91,133.52,133.59,10902.0,116.7918,116.7918,116.4516,116.5127,10902.0
2018-05-07 10:15:00,133.53,133.78,133.47,133.63,13432.0,116.4603,116.6784,116.408,116.5476,13432.0
2018-05-07 10:20:00,133.65,133.83,133.52,133.6,11088.0,116.565,116.722,116.4516,116.5214,11088.0
2018-05-07 10:25:00,133.52,133.53,133.31,133.48,6000.0,116.4516,116.4603,116.2685,116.4167,6000.0
2018-05-07 10:30:00,133.49,133.75,133.49,133.69,6117.0,116.4255,116.6522,116.4255,116.5999,6117.0
2018-05-07 10:35:00,133.74,133.79,133.36,133.4,4559.0,116.6435,116.6871,116.3121,116.347,4559.0
2018-05-07 10:40:00,133.33,133.46,133.11,133.46,12495.0,116.2859,116.3993,116.094,116.3993,12495.0
2018-05-07 10:45:00,133.46,133.63,133.39,133.63,11155.0,116.3993,116.5476,116.3382,116.5476,11155.0
2018-05-07 10:50:00,133.62,134.02,133.62,133.98,10032.0,116.5388,116.8877,116.5388,116.8528,10032.0
2018-05-07 10:55:00,133.98,134.29,133.92,134.29,13337.0,116.8528,117.1232,116.8005,117.1232,13337.0
2018-05-07 11:00:00,134.23,134.25,133.82,133.89,10512.0,117.0709,117.0883,116.7133,116.7743,10512.0
2018-05-07 11:05:00,133.92,134.06,133.58,134.06,18953.0,116.8005,116.9226,116.504,116.9226,18953.0
2018-05-07 11:10:00,134.04,134.27,134.04,134.22,7620.0,116.9052,117.1058,116.9052,117.0621,7620.0
2018-05-07 11:15:00,134.28,134.45,134.21,134.42,9037.0,117.1145,117.2627,117.0534,117.2366,9037.0
2018-05-07 11:20:00,134.43,134.44,134.21,134.37,5801.0,117.2453,117.254,117.0534,117.193,5801.0
2018-05-07 11:25:00,134.37,134.38,134.02,134.15,11069.0,117.193,117.2017,116.8877,117.0011,11069.0
2018-05-07 11:30:00,134.19,134.25,134.08,134.08,7228.0,117.036,117.0883,116.94,116.94,7228.0
2018-05-07 11:35:00,134.0,134.07,133.91,134.05,9471.0,116.8703,116.9313,116.7918,116.9139,9471.0
2018-05-07 11:40:00,134.06,134.11,134.0,134.03,8109.0,116.9226,116.9662,116.8703,116.8964,8109.0
2018-05-07 11:45:00,134.04,134.19,134.02,134.02,7641.0,116.9052,117.036,116.8877,116.8877,7641.0
2018-05-07 11:50:00,134.03,134.17,133.87,134.11,6243.0,116.8964,117.0185,116.7569,116.9662,6243.0
2018-05-07 11:55:00,134.1,134.45,134.1,134.45,3159.0,116.9575,117.2627,116.9575,117.2627,3159.0
2018-05-07 12:00:00,134.45,134.5,134.31,134.49,5290.0,117.2627,117.3063,117.1406,117.2976,5290.0
2018-05-07 12:05:00,134.5,134.53,134.38,134.49,8655.0,117.3063,117.3325,117.2017,117.2976,8655.0
2018-05-07 12:10:00,134.5,134.67,134.46,134.65,11623.0,117.3063,117.4546,117.2715,117.4372,11623.0
2018-05-07 12:15:00,134.66,134.74,134.58,134.7,12322.0,117.4459,117.5157,117.3761,117.4808,12322.0
2018-05-07 12:20:00,134.76,134.85,134.63,134.75,6341.0,117.5331,117.6116,117.4197,117.5244,6341.0
2018-05-07 12:25:00,134.77,134.87,134.75,134.8,2984.0,117.5418,117.6291,117.5244,117.568,2984.0
2018-05-07 12:30:00,134.76,134.82,134.68,134.68,5660.0,117.5331,117.5854,117.4633,117.4633,5660.0
2018-05-07 12:35:00,134.7,134.9,134.69,134.9,7446.0,117.4808,117.6552,117.4721,117.6552,7446.0
2018-05-07 12:40:00,134.97,134.97,134.8,134.8,5075.0,117.7163,117.7163,117.568,117.568,5075.0
2018-05-07 12:45:00,134.81,134.85,134.65,134.79,4671.0,117.5767,117.6116,117.4372,117.5593,4671.0
2018-05-07 12:50:00,134.79,134.79,134.67,134.79,6750.0,117.5593,117.5593,117.4546,117.5593,6750.0
2018-05-07 12:55:00,134.83,135.01,134.79,134.97,3184.0,117.5942,117.7512,117.5593,117.7163,3184.0
2018-05-07 13:00:00,134.95,134.97,134.88,134.94,3328.0,117.6988,117.7163,117.6378,117.6901,3328.0
2018-05-07 13:05:00,134.98,135.03,134.76,134.97,7528.0,117.725,117.7686,117.5331,117.7163,7528.0
2018-05-07 13:10:00,134.95,135.07,134.93,135.05,2734.0,117.6988,117.8035,117.6814,117.786,2734.0
2018-05-07 13:15:00,135.05,135.12,134.95,135.11,4983.0,117.786,117.8471,117.6988,117.8384,4983.0
2018-05-07 13:20:00,135.11,135.23,135.1,135.15,4236.0,117.8384,117.943,117.8296,117.8733,4236.0
2018-05-07 13:25:00,135.15,135.36,135.15,135.28,3924.0,117.8733,118.0564,117.8733,117.9866,3924.0
2018-05-07 13:30:00,135.22,135.26,135.05,135.18,5020.0,117.9343,117.9692,117.786,117.8994,5020.0
2018-05-07 13:35:00,135.18,135.18,134.94,134.98,4323.0,117.8994,117.8994,117.6901,117.725,4323.0
2018-05-07 13:40:00,134.99,135.21,134.95,135.17,7508.0,117.7337,117.9256,117.6988,117.8907,7508.0
2018-05-07 13:45:00,135.15,135.23,135.1,135.2,4167.0,117.8733,117.943,117.8296,117.9169,4167.0
2018-05-07 13:50:00,135.11,135.25,135.09,135.25,3948.0,117.8384,117.9605,117.8209,117.9605,3948.0
2018-05-07 13:55:00,135.2,135.2,135.08,135.11,4614.0,117.9169,117.9169,117.8122,117.8384,4614.0
2018-05-07 14:00:00,135.11,135.15,135.03,135.15,3556.0,117.8384,117.8733,117.7686,117.8733,3556.0
2018-05-07 14:05:00,135.13,135.15,135.05,135.1,5216.0,117.8558,117.8733,117.786,117.8296,5216.0
2018-05-07 14:10:00,135.1,135.16,135.04,135.1,3992.0,117.8296,117.882,117.7773,117.8296,3992.0
2018-05-07 14:15:00,135.13,135.37,135.13,135.31,4058.0,117.8558,118.0651,117.8558,118.0128,4058.0
2018-05-07 14:20:00,135.34,135.52,135.34,135.4,4946.0,118.039,118.196,118.039,118.0913,4946.0
2018-05-07 14:25:00,135.38,135.45,135.31,135.43,6120.0,118.0739,118.1349,118.0128,118.1175,6120.0
2018-05-07 14:30:00,135.44,135.44,135.23,135.42,6071.0,118.1262,118.1262,117.943,118.1087,6071.0
2018-05-07 14:35:00,135.47,135.53,135.34,135.34,4434.0,118.1524,118.2047,118.039,118.039,4434.0
2018-05-07 14:40:00,135.36,135.42,135.14,135.23,6907.0,118.0564,118.1087,117.8645,117.943,6907.0
2018-05-07 14:45:00,135.2,135.24,135.1,135.13,6830.0,117.9169,117.9518,117.8296,117.8558,6830.0
2018-05-07 14:50:00,135.12,135.13,134.79,134.91,4339.0,117.8471,117.8558,117.5593,117.6639,4339.0
2018-05-07 14:55:00,134.88,134.96,134.69,134.8,8592.0,117.6378,117.7075,117.4721,117.568,8592.0
2018-05-07 15:00:00,134.79,134.85,134.71,134.85,7128.0,117.5593,117.6116,117.4895,117.6116,7128.0
2018-05-07 15:05:00,134.85,135.05,134.85,134.97,7000.0,117.6116,117.786,117.6116,117.7163,7000.0
2018-05-07 15:10:00,134.96,135.06,134.64,134.66,13960.0,117.7075,117.7948,117.4285,117.4459,13960.0
2018-05-07 15:15:00,134.64,134.79,134.58,134.66,11104.0,117.4285,117.5593,117.3761,117.4459,11104.0
2018-05-07 15:20:00,134.63,134.67,134.48,134.63,7303.0,117.4197,117.4546,117.2889,117.4197,7303.0
2018-05-07 15:25:00,134.57,134.62,134.45,134.5,11745.0,117.3674,117.411,117.2627,117.3063,11745.0
2018-05-07 15:30:00,134.49,134.56,134.42,134.46,45484.0,117.2976,117.3587,117.2366,117.2715,45484.0
2018-05-07 15:35:00,134.47,134.5,134.28,134.38,42560.0,117.2802,117.3063,117.1145,117.2017,42560.0
2018-05-07 15:40:00,134.34,134.41,134.15,134.16,23844.0,117.1668,117.2279,117.0011,117.0098,23844.0
2018-05-07 15:45:00,134.14,134.17,133.99,134.03,60321.0,116.9924,117.0185,116.8615,116.8964,60321.0
2018-05-07 15:50:00,134.04,134.04,133.85,133.99,61549.0,116.9052,116.9052,116.7394,116.8615,61549.0
2018-05-07 15:55:00,134.0,134.11,133.87,134.1,128959.0,116.8703,116.9662,116.7569,116.9575,128959.0
2018-05-08 09:30:00,133.77,134.11,133.61,133.73,9337.0,116.6697,116.9662,116.5301,116.6348,9337.0
2018-05-08 09:35:00,134.13,134.19,133.86,133.94,6700.0,116.9836,117.036,116.7482,116.8179,6700.0
2018-05-08 09:40:00,133.97,134.26,133.92,134.01,12917.0,116.8441,117.097,116.8005,116.879,12917.0
2018-05-08 09:45:00,134.04,134.27,133.64,133.85,22866.0,116.9052,117.1058,116.5563,116.7394,22866.0
2018-05-08 09:50:00,133.94,134.53,133.84,134.41,8285.0,116.8179,117.3325,116.7307,117.2279,8285.0
2018-05-08 09:55:00,134.5,134.59,134.36,134.5,6736.0,117.3063,117.3848,117.1842,117.3063,6736.0
2018-05-08 10:00:00,134.5,134.93,134.46,134.87,16783.0,117.3063,117.6814,117.2715,117.6291,16783.0
2018-05-08 10:05:00,134.85,135.07,134.73,134.74,13420.0,117.6116,117.8035,117.5069,117.5157,13420.0
2018-05-08 10:10:00,134.85,135.03,134.43,134.43,7428.0,117.6116,117.7686,117.2453,117.2453,7428.0
2018-05-08 10:15:00,134.45,134.6,134.26,134.31,12884.0,117.2627,117.3936,117.097,117.1406,12884.0
2018-05-08 10:20:00,134.27,134.38,134.05,134.05,7370.0,117.1058,117.2017,116.9139,116.9139,7370.0
2018-05-08 10:25:00,134.02,134.16,133.95,134.02,10900.0,116.8877,117.0098,116.8267,116.8877,10900.0
2018-05-08 10:30:00,134.04,134.16,133.99,134.09,21713.0,116.9052,117.0098,116.8615,116.9488,21713.0
2018-05-08 10:35:00,134.1,134.27,134.1,134.12,23789.0,116.9575,117.1058,116.9575,116.9749,23789.0
2018-05-08 10:40:00,134.18,134.52,134.08,134.52,18029.0,117.0273,117.3238,116.94,117.3238,18029.0
2018-05-08 10:45:00,134.51,134.7,134.51,134.7,13586.0,117.3151,117.4808,117.3151,117.4808,13586.0
2018-05-08 10:50:00,134.72,135.07,134.72,134.85,8217.0,117.4982,117.8035,117.4982,117.6116,8217.0
2018-05-08 10:55:00,134.82,134.82,134.51,134.51,14500.0,117.5854,117.5854,117.3151,117.3151,14500.0
2018-05-08 11:00:00,134.49,134.71,134.49,134.68,6422.0,117.2976,117.4895,117.2976,117.4633,6422.0
2018-05-08 11:05:00,134.73,134.73,134.46,134.54,8385.0,117.5069,117.5069,117.2715,117.3412,8385.0
2018-05-08 11:10:00,134.57,134.89,134.49,134.89,7294.0,117.3674,117.6465,117.2976,117.6465,7294.0
2018-05-08 11:15:00,134.89,135.17,134.5,134.53,26988.0,117.6465,117.8907,117.3063,117.3325,26988.0
2018-05-08 11:20:00,134.47,134.53,134.15,134.15,14155.0,117.2802,117.3325,117.0011,117.0011,14155.0
2018-05-08 11:25:00,134.19,134.42,134.19,134.41,4570.0,117.036,117.2366,117.036,117.2279,4570.0
2018-05-08 11:30:00,134.29,134.29,134.11,134.12,8058.0,117.1232,117.1232,116.9662,116.9749,8058.0
2018-05-08 11:35:00,134.22,134.3,134.05,134.06,11054.0,117.0621,117.1319,116.9139,116.9226,11054.0
2018-05-08 11:40:00,134.13,134.43,134.09,134.23,7863.0,116.9836,117.2453,116.9488,117.0709,7863.0
2018-05-08 11:45:00,134.24,134.36,134.15,134.17,15895.0,117.0796,117.1842,117.0011,117.0185,15895.0
2018-05-08 11:50:00,134.14,134.29,134.09,134.18,8800.0,116.9924,117.1232,116.9488,117.0273,8800.0
2018-05-08 11:55:00,134.11,134.2,134.02,134.03,5903.0,116.9662,117.0447,116.8877,116.8964,5903.0
2018-05-08 12:00:00,133.97,134.15,133.97,134.05,4940.0,116.8441,117.0011,116.8441,116.9139,4940.0
2018-05-08 12:05:00,134.05,134.24,133.97,134.24,3469.0,116.9139,117.0796,116.8441,117.0796,3469.0
2018-05-08 12:10:00,134.28,134.28,134.07,134.13,13983.0,117.1145,117.1145,116.9313,116.9836,13983.0
2018-05-08 12:15:00,134.08,134.35,134.06,134.28,4755.0,116.94,117.1755,116.9226,117.1145,4755.0
2018-05-08 12:20:00,134.28,134.28,133.92,134.12,6605.0,117.1145,117.1145,116.8005,116.9749,6605.0
2018-05-08 12:25:00,134.08,134.15,133.92,133.92,4840.0,116.94,117.0011,116.8005,116.8005,4840.0
2018-05-08 12:30:00,133.98,134.14,133.94,134.09,7183.0,116.8528,116.9924,116.8179,116.9488,7183.0
2018-05-08 12:35:00,134.01,134.17,134.0,134.0,3980.0,116.879,117.0185,116.8703,116.8703,3980.0
2018-05-08 12:40:00,134.01,134.16,134.01,134.12,5299.0,116.879,117.0098,116.879,116.9749,5299.0
2018-05-08 12:45:00,134.07,134.17,134.06,134.07,4750.0,116.9313,117.0185,116.9226,116.9313,4750.0
2018-05-08 12:50:00,134.07,134.08,133.91,133.95,5979.0,116.9313,116.94,116.7918,116.8267,5979.0
2018-05-08 12:55:00,133.96,133.98,133.63,133.95,3800.0,116.8354,116.8528,116.5476,116.8267,3800.0
2018-05-08 13:00:00,133.95,134.15,133.8,134.13,6400.0,116.8267,117.0011,116.6958,116.9836,6400.0
2018-05-08 13:05:00,134.13,134.14,134.05,134.07,12000.0,116.9836,116.9924,116.9139,116.9313,12000.0
2018-05-08 13:10:00,134.01,134.05,133.84,133.84,5038.0,116.879,116.9139,116.7307,116.7307,5038.0
2018-05-08 13:15:00,133.89,134.13,133.86,134.06,4069.0,116.7743,116.9836,116.7482,116.9226,4069.0
2018-05-08 13:20:00,134.06,134.19,134.02,134.15,7058.0,116.9226,117.036,116.8877,117.0011,7058.0
2018-05-08 13:25:00,134.13,134.42,134.13,134.39,4400.0,116.9836,117.2366,116.9836,117.2104,4400.0
2018-05-08 13:30:00,134.42,134.42,134.05,134.3,11800.0,117.2366,117.2366,116.9139,117.1319,11800.0
2018-05-08 13:35:00,134.26,134.37,134.09,134.14,7171.0,117.097,117.193,116.9488,116.9924,7171.0
2018-05-08 13:40:00,134.15,134.15,134.04,134.13,3800.0,117.0011,117.0011,116.9052,116.9836,3800.0
2018-05-08 13:45:00,134.2,134.35,134.2,134.28,6661.0,117.0447,117.1755,117.0447,117.1145,6661.0
2018-05-08 13:50:00,134.28,134.32,134.18,134.21,4953.0,117.1145,117.1494,117.0273,117.0534,4953.0
2018-05-08 13:55:00,134.22,134.22,133.89,133.94,12125.0,117.0621,117.0621,116.7743,116.8179,12125.0
2018-05-08 14:00:00,133.96,134.28,133.92,134.1,5785.0,116.8354,117.1145,116.8005,116.9575,5785.0
2018-05-08 14:05:00,134.09,134.09,133.95,133.96,4783.0,116.9488,116.9488,116.8267,116.8354,4783.0
2018-05-08 14:10:00,133.93,133.93,133.6,133.66,7099.0,116.8092,116.8092,116.5214,116.5737,7099.0
2018-05-08 14:15:00,133.78,133.81,133.59,133.69,7090.0,116.6784,116.7046,116.5127,116.5999,7090.0
2018-05-08 14:20:00,133.74,134.01,133.55,133.94,6700.0,116.6435,116.879,116.4778,116.8179,6700.0
2018-05-08 14:25:00,133.94,134.01,133.63,133.71,9321.0,116.8179,116.879,116.5476,116.6173,9321.0
2018-05-08 14:30:00,133.72,133.9,133.55,133.85,8203.0,116.6261,116.7831,116.4778,116.7394,8203.0
2018-05-08 14:35:00,133.81,133.89,133.55,133.56,6570.0,116.7046,116.7743,116.4778,116.4865,6570.0
2018-05-08 14:40:00,133.56,133.56,133.06,133.13,10210.0,116.4865,116.4865,116.0504,116.1115,10210.0
2018-05-08 14:45:00,133.14,133.3,133.04,133.24,7918.0,116.1202,116.2598,116.033,116.2074,7918.0
2018-05-08 14:50:00,133.24,133.54,133.16,133.49,7986.0,116.2074,116.4691,116.1376,116.4255,7986.0
2018-05-08 14:55:00,133.5,133.52,133.34,133.34,6024.0,116.4342,116.4516,116.2946,116.2946,6024.0
2018-05-08 15:00:00,133.33,133.64,133.2,133.64,8400.0,116.2859,116.5563,116.1725,116.5563,8400.0
2018-05-08 15:05:00,133.63,133.76,133.6,133.76,8083.0,116.5476,116.6609,116.5214,116.6609,8083.0
2018-05-08 15:10:00,133.68,134.0,133.63,134.0,10665.0,116.5912,116.8703,116.5476,116.8703,10665.0
2018-05-08 15:15:00,133.97,134.04,133.85,133.88,27234.0,116.8441,116.9052,116.7394,116.7656,27234.0
2018-05-08 15:20:00,133.9,134.13,133.9,133.94,12063.0,116.7831,116.9836,116.7831,116.8179,12063.0
2018-05-08 15:25:00,133.95,134.05,133.87,134.0,6847.0,116.8267,116.9139,116.7569,116.8703,6847.0
2018-05-08 15:30:00,134.03,134.13,133.91,134.01,14312.0,116.8964,116.9836,116.7918,116.879,14312.0
2018-05-08 15:35:00,133.97,134.19,133.97,134.09,26501.0,116.8441,117.036,116.8441,116.9488,26501.0
2018-05-08 15:40:00,134.09,134.2,134.08,134.1,18794.0,116.9488,117.0447,116.94,116.9575,18794.0
2018-05-08 15:45:00,134.07,134.11,133.98,134.07,30097.0,116.9313,116.9662,116.8528,116.9313,30097.0
2018-05-08 15:50:00,134.07,134.25,134.07,134.13,32868.0,116.9313,117.0883,116.9313,116.9836,32868.0
2018-05-08 15:55:00,134.16,134.31,134.14,134.28,63853.0,117.0098,117.1406,116.9924,117.1145,63853.0
2018-05-09 09:30:00,135.15,135.26,134.6,135.05,12970.0,117.8733,117.9692,117.3936,117.786,12970.0
2018-05-09 09:35:00,134.91,134.91,134.28,134.59,4415.0,117.6639,117.6639,117.1145,117.3848,4415.0
2018-05-09 09:40:00,134.46,134.75,134.46,134.51,2254.0,117.2715,117.5244,117.2715,117.3151,2254.0
2018-05-09 09:45:00,134.53,134.63,134.3,134.57,5193.0,117.3325,117.4197,117.1319,117.3674,5193.0
2018-05-09 09:50:00,134.59,134.65,134.51,134.59,2970.0,117.3848,117.4372,117.3151,117.3848,2970.0
2018-05-09 09:55:00,134.53,134.75,134.49,134.55,5600.0,117.3325,117.5244,117.2976,117.35,5600.0
2018-05-09 10:00:00,134.57,134.59,134.31,134.31,3717.0,117.3674,117.3848,117.1406,117.1406,3717.0
2018-05-09 10:05:00,134.34,134.35,134.19,134.32,7900.0,117.1668,117.1755,117.036,117.1494,7900.0
2018-05-09 10:10:00,134.25,134.26,134.08,134.21,2979.0,117.0883,117.097,116.94,117.0534,2979.0
2018-05-09 10:15:00,134.22,134.31,134.13,134.24,5516.0,117.0621,117.1406,116.9836,117.0796,5516.0
2018-05-09 10:20:00,134.26,134.66,134.2,134.55,7812.0,117.097,117.4459,117.0447,117.35,7812.0
2018-05-09 10:25:00,134.55,134.55,134.21,134.23,8961.0,117.35,117.35,117.0534,117.0709,8961.0
2018-05-09 10:30:00,134.26,134.44,134.15,134.29,7321.0,117.097,117.254,117.0011,117.1232,7321.0
2018-05-09 10:35:00,134.3,134.36,134.05,134.05,4343.0,117.1319,117.1842,116.9139,116.9139,4343.0
2018-05-09 10:40:00,134.04,134.22,134.04,134.16,5707.0,116.9052,117.0621,116.9052,117.0098,5707.0
2018-05-09 10:45:00,134.09,134.23,134.08,134.14,11477.0,116.9488,117.0709,116.94,116.9924,11477.0
2018-05-09 10:50:00,134.15,134.15,133.85,133.85,4101.0,117.0011,117.0011,116.7394,116.7394,4101.0
2018-05-09 10:55:00,133.79,134.0,133.79,133.97,3816.0,116.6871,116.8703,116.6871,116.8441,3816.0
2018-05-09 11:00:00,134.0,134.03,133.79,133.87,5470.0,116.8703,116.8964,116.6871,116.7569,5470.0
2018-05-09 11:05:00,133.86,133.86,133.71,133.71,3504.0,116.7482,116.7482,116.6173,116.6173,3504.0
2018-05-09 11:10:00,133.71,133.87,133.66,133.86,7585.0,116.6173,116.7569,116.5737,116.7482,7585.0
2018-05-09 11:15:00,133.9,133.99,133.88,133.99,2898.0,116.7831,116.8615,116.7656,116.8615,2898.0
2018-05-09 11:20:00,133.99,134.09,133.95,133.99,7699.0,116.8615,116.9488,116.8267,116.8615,7699.0
2018-05-09 11:25:00,133.98,134.17,133.86,134.17,5449.0,116.8528,117.0185,116.7482,117.0185,5449.0
2018-05-09 11:30:00,134.08,134.28,134.05,134.23,10153.0,116.94,117.1145,116.9139,117.0709,10153.0
2018-05-09 11:35:00,134.22,134.22,133.96,133.97,12100.0,117.0621,117.0621,116.8354,116.8441,12100.0
2018-05-09 11:40:00,133.96,134.02,133.81,134.0,7951.0,116.8354,116.8877,116.7046,116.8703,7951.0
2018-05-09 11:45:00,134.02,134.04,133.81,133.86,5561.0,116.8877,116.9052,116.7046,116.7482,5561.0
2018-05-09 11:50:00,133.91,134.02,133.83,133.83,6877.0,116.7918,116.8877,116.722,116.722,6877.0
2018-05-09 11:55:00,133.89,134.08,133.86,133.98,44494.0,116.7743,116.94,116.7482,116.8528,44494.0
2018-05-09 12:00:00,134.0,134.22,134.0,134.05,18501.0,116.8703,117.0621,116.8703,116.9139,18501.0
2018-05-09 12:05:00,134.04,134.04,133.99,134.02,2106.0,116.9052,116.9052,116.8615,116.8877,2106.0
2018-05-09 12:10:00,133.99,134.0,133.85,133.89,13924.0,116.8615,116.8703,116.7394,116.7743,13924.0
2018-05-09 12:15:00,133.87,134.01,133.86,133.95,8108.0,116.7569,116.879,116.7482,116.8267,8108.0
2018-05-09 12:20:00,133.91,134.18,133.85,134.03,13602.0,116.7918,117.0273,116.7394,116.8964,13602.0
2018-05-09 12:25:00,134.05,134.25,134.05,134.16,7857.0,116.9139,117.0883,116.9139,117.0098,7857.0
2018-05-09 12:30:00,134.21,134.29,134.19,134.21,6210.0,117.0534,117.1232,117.036,117.0534,6210.0
2018-05-09 12:35:00,134.19,134.19,133.98,134.14,3574.0,117.036,117.036,116.8528,116.9924,3574.0
2018-05-09 12:40:00,134.1,134.32,134.1,134.16,8771.0,116.9575,117.1494,116.9575,117.0098,8771.0
2018-05-09 12:45:00,134.19,134.44,134.13,134.35,7322.0,117.036,117.254,116.9836,117.1755,7322.0
2018-05-09 12:50:00,134.33,134.36,134.16,134.21,2990.0,117.1581,117.1842,117.0098,117.0534,2990.0
2018-05-09 12:55:00,134.25,134.34,134.11,134.22,6067.0,117.0883,117.1668,116.9662,117.0621,6067.0
2018-05-09 13:00:00,134.29,134.38,134.19,134.21,12950.0,117.1232,117.2017,117.036,117.0534,12950.0
2018-05-09 13:05:00,134.27,134.29,134.12,134.25,6749.0,117.1058,117.1232,116.9749,117.0883,6749.0
2018-05-09 13:10:00,134.22,134.24,134.06,134.12,7433.0,117.0621,117.0796,116.9226,116.9749,7433.0
2018-05-09 13:15:00,134.12,134.14,134.0,134.07,14600.0,116.9749,116.9924,116.8703,116.9313,14600.0
2018-05-09 13:20:00,134.06,134.26,134.01,134.02,10339.0,116.9226,117.097,116.879,116.8877,10339.0
2018-05-09 13:25:00,134.06,134.31,134.06,134.28,5298.0,116.9226,117.1406,116.9226,117.1145,5298.0
2018-05-09 13:30:00,134.24,134.35,134.15,134.25,8455.0,117.0796,117.1755,117.0011,117.0883,8455.0
2018-05-09 13:35:00,134.28,134.35,134.14,134.35,7662.0,117.1145,117.1755,116.9924,117.1755,7662.0
2018-05-09 13:40:00,134.29,134.29,134.15,134.15,2591.0,117.1232,117.1232,117.0011,117.0011,2591.0
2018-05-09 13:45:00,134.1,134.24,134.1,134.16,5565.0,116.9575,117.0796,116.9575,117.0098,5565.0
2018-05-09 13:50:00,134.2,134.31,134.14,134.2,13105.0,117.0447,117.1406,116.9924,117.0447,13105.0
2018-05-09 13:55:00,134.21,134.29,134.09,134.29,47743.0,117.0534,117.1232,116.9488,117.1232,47743.0
2018-05-09 14:00:00,134.33,134.33,134.18,134.25,19596.0,117.1581,117.1581,117.0273,117.0883,19596.0
2018-05-09 14:05:00,134.23,134.34,134.18,134.28,57249.0,117.0709,117.1668,117.0273,117.1145,57249.0
2018-05-09 14:10:00,134.28,134.56,134.27,134.5,27149.0,117.1145,117.3587,117.1058,117.3063,27149.0
2018-05-09 14:15:00,134.52,134.56,134.31,134.33,32734.0,117.3238,117.3587,117.1406,117.1581,32734.0
2018-05-09 14:20:00,134.31,134.33,134.07,134.23,66944.0,117.1406,117.1581,116.9313,117.0709,66944.0
2018-05-09 14:25:00,134.27,134.42,134.1,134.38,5146.0,117.1058,117.2366,116.9575,117.2017,5146.0
2018-05-09 14:30:00,134.4,134.57,134.35,134.57,8753.0,117.2191,117.3674,117.1755,117.3674,8753.0
2018-05-09 14:35:00,134.6,134.72,134.52,134.68,12518.0,117.3936,117.4982,117.3238,117.4633,12518.0
2018-05-09 14:40:00,134.71,134.8,134.6,134.6,15349.0,117.4895,117.568,117.3936,117.3936,15349.0
2018-05-09 14:45:00,134.68,134.81,134.6,134.77,10872.0,117.4633,117.5767,117.3936,117.5418,10872.0
2018-05-09 14:50:00,134.79,134.86,134.61,134.61,9408.0,117.5593,117.6203,117.4023,117.4023,9408.0
2018-05-09 14:55:00,134.6,134.71,134.5,134.54,16789.0,117.3936,117.4895,117.3063,117.3412,16789.0
2018-05-09 15:00:00,134.54,134.55,134.31,134.31,7925.0,117.3412,117.35,117.1406,117.1406,7925.0
2018-05-09 15:05:00,134.36,134.41,134.21,134.32,15461.0,117.1842,117.2279,117.0534,117.1494,15461.0
2018-05-09 15:10:00,134.32,134.35,134.15,134.18,8029.0,117.1494,117.1755,117.0011,117.0273,8029.0
2018-05-09 15:15:00,134.22,134.24,133.91,133.93,6659.0,117.0621,117.0796,116.7918,116.8092,6659.0
2018-05-09 15:20:00,133.92,134.02,133.82,133.92,15354.0,116.8005,116.8877,116.7133,116.8005,15354.0
2018-05-09 15:25:00,133.93,134.02,133.87,133.92,12332.0,116.8092,116.8877,116.7569,116.8005,12332.0
2018-05-09 15:30:00,133.92,134.03,133.92,133.99,11016.0,116.8005,116.8964,116.8005,116.8615,11016.0
2018-05-09 15:35:00,133.97,134.04,133.93,134.01,8895.0,116.8441,116.9052,116.8092,116.879,8895.0
2018-05-09 15:40:00,133.97,134.05,133.91,133.93,10261.0,116.8441,116.9139,116.7918,116.8092,10261.0
2018-05-09 15:45:00,133.95,134.04,133.86,134.04,31149.0,116.8267,116.9052,116.7482,116.9052,31149.0
2018-05-09 15:50:00,134.06,134.11,133.98,134.02,16341.0,116.9226,116.9662,116.8528,116.8877,16341.0
2018-05-09 15:55:00,134.02,134.2,133.97,134.2,48425.0,116.8877,117.0447,116.8441,117.0447,48425.0
2018-05-10 09:30:00,134.21,134.42,133.74,133.74,16349.0,117.0534,117.2366,116.6435,116.6435,16349.0
2018-05-10 09:35:00,133.81,134.31,133.81,134.11,18412.0,116.7046,117.1406,116.7046,116.9662,18412.0
2018-05-10 09:40:00,134.18,134.45,134.14,134.29,109980.0,117.0273,117.2627,116.9924,117.1232,109980.0
2018-05-10 09:45:00,134.56,135.0,134.44,135.0,15994.0,117.3587,117.7424,117.254,117.7424,15994.0
2018-05-10 09:50:00,135.08,135.25,135.02,135.11,4584.0,117.8122,117.9605,117.7599,117.8384,4584.0
2018-05-10 09:55:00,135.02,135.11,134.73,134.73,11953.0,117.7599,117.8384,117.5069,117.5069,11953.0
2018-05-10 10:00:00,134.77,134.87,134.66,134.82,8212.0,117.5418,117.6291,117.4459,117.5854,8212.0
2018-05-10 10:05:00,134.73,134.94,134.68,134.92,7866.0,117.5069,117.6901,117.4633,117.6727,7866.0
2018-05-10 10:10:00,134.93,135.16,134.92,135.03,9017.0,117.6814,117.882,117.6727,117.7686,9017.0
2018-05-10 10:15:00,135.03,135.03,134.74,134.81,2100.0,117.7686,117.7686,117.5157,117.5767,2100.0
2018-05-10 10:20:00,134.82,135.0,134.82,134.97,19222.0,117.5854,117.7424,117.5854,117.7163,19222.0
2018-05-10 10:25:00,134.99,135.15,134.95,135.07,7424.0,117.7337,117.8733,117.6988,117.8035,7424.0
2018-05-10 10:30:00,135.24,135.41,135.18,135.41,11521.0,117.9518,118.1,117.8994,118.1,11521.0
2018-05-10 10:35:00,135.5,135.73,135.33,135.4,14824.0,118.1785,118.3791,118.0302,118.0913,14824.0
2018-05-10 10:40:00,135.4,135.49,134.93,135.05,26150.0,118.0913,118.1698,117.6814,117.786,26150.0
2018-05-10 10:45:00,135.15,135.42,135.1,135.42,2700.0,117.8733,118.1087,117.8296,118.1087,2700.0
2018-05-10 10:50:00,135.42,135.56,135.31,135.34,9682.0,118.1087,118.2308,118.0128,118.039,9682.0
2018-05-10 10:55:00,135.37,135.45,135.21,135.25,10397.0,118.0651,118.1349,117.9256,117.9605,10397.0
2018-05-10 11:00:00,135.25,135.49,135.18,135.48,7910.0,117.9605,118.1698,117.8994,118.1611,7910.0
2018-05-10 11:05:00,135.44,135.64,135.44,135.53,6682.0,118.1262,118.3006,118.1262,118.2047,6682.0
2018-05-10 11:10:00,135.55,135.71,135.53,135.64,11110.0,118.2221,118.3617,118.2047,118.3006,11110.0
2018-05-10 11:15:00,135.65,135.73,135.61,135.63,6936.0,118.3093,118.3791,118.2745,118.2919,6936.0
2018-05-10 11:20:00,135.67,135.89,135.67,135.89,3977.0,118.3268,118.5187,118.3268,118.5187,3977.0
2018-05-10 11:25:00,135.92,136.1,135.92,136.01,7535.0,118.5448,118.7018,118.5448,118.6233,7535.0
2018-05-10 11:30:00,135.99,136.17,135.94,136.1,4788.0,118.6059,118.7629,118.5623,118.7018,4788.0
2018-05-10 11:35:00,136.1,136.17,136.0,136.11,4402.0,118.7018,118.7629,118.6146,118.7105,4402.0
2018-05-10 11:40:00,136.15,136.33,136.11,136.32,5453.0,118.7454,118.9024,118.7105,118.8937,5453.0
2018-05-10 11:45:00,136.29,136.41,136.29,136.41,8216.0,118.8675,118.9722,118.8675,118.9722,8216.0
2018-05-10 11:50:00,136.38,136.42,136.31,136.31,4399.0,118.946,118.9809,118.885,118.885,4399.0
2018-05-10 11:55:00,136.33,136.45,136.3,136.37,4372.0,118.9024,119.0071,118.8762,118.9373,4372.0
2018-05-10 12:00:00,136.41,136.41,136.2,136.26,6791.0,118.9722,118.9722,118.789,118.8414,6791.0
2018-05-10 12:05:00,136.25,136.37,136.22,136.37,4977.0,118.8326,118.9373,118.8065,118.9373,4977.0
2018-05-10 12:10:00,136.39,136.61,136.37,136.59,5782.0,118.9547,119.1466,118.9373,119.1292,5782.0
2018-05-10 12:15:00,136.59,136.59,136.53,136.56,2024.0,119.1292,119.1292,119.0768,119.103,2024.0
2018-05-10 12:20:00,136.57,136.6,136.42,136.46,15755.0,119.1117,119.1379,118.9809,119.0158,15755.0
2018-05-10 12:25:00,136.49,136.64,136.46,136.52,4900.0,119.042,119.1728,119.0158,119.0681,4900.0
2018-05-10 12:30:00,136.47,136.54,136.33,136.4,14452.0,119.0245,119.0856,118.9024,118.9635,14452.0
2018-05-10 12:35:00,136.32,136.5,136.31,136.47,3731.0,118.8937,119.0507,118.885,119.0245,3731.0
2018-05-10 12:40:00,136.43,136.43,136.29,136.36,2142.0,118.9896,118.9896,118.8675,118.9286,2142.0
2018-05-10 12:45:00,136.39,136.43,136.26,136.26,1338.0,118.9547,118.9896,118.8414,118.8414,1338.0
2018-05-10 12:50:00,136.22,136.26,136.15,136.15,1902.0,118.8065,118.8414,118.7454,118.7454,1902.0
2018-05-10 12:55:00,136.21,136.36,136.21,136.25,3517.0,118.7978,118.9286,118.7978,118.8326,3517.0
2018-05-10 13:00:00,136.36,136.42,136.24,136.24,3398.0,118.9286,118.9809,118.8239,118.8239,3398.0
2018-05-10 13:05:00,136.29,136.31,136.24,136.26,1410.0,118.8675,118.885,118.8239,118.8414,1410.0
2018-05-10 13:10:00,136.24,136.24,136.18,136.2,2000.0,118.8239,118.8239,118.7716,118.789,2000.0
2018-05-10 13:15:00,136.18,136.23,136.08,136.08,4785.0,118.7716,118.8152,118.6844,118.6844,4785.0
2018-05-10 13:20:00,136.08,136.16,136.06,136.07,2610.0,118.6844,118.7541,118.6669,118.6757,2610.0
2018-05-10 13:25:00,136.05,136.06,135.73,135.73,3406.0,118.6582,118.6669,118.3791,118.3791,3406.0
2018-05-10 13:30:00,135.72,135.89,135.62,135.86,5665.0,118.3704,118.5187,118.2832,118.4925,5665.0
2018-05-10 13:35:00,135.85,135.9,135.79,135.86,7667.0,118.4838,118.5274,118.4314,118.4925,7667.0
2018-05-10 13:40:00,135.91,136.01,135.81,135.98,6681.0,118.5361,118.6233,118.4489,118.5972,6681.0
2018-05-10 13:45:00,135.97,136.1,135.97,136.0,4375.0,118.5884,118.7018,118.5884,118.6146,4375.0
2018-05-10 13:50:00,135.96,136.18,135.95,136.15,3617.0,118.5797,118.7716,118.571,118.7454,3617.0
2018-05-10 13:55:00,136.14,136.22,136.06,136.17,10945.0,118.7367,118.8065,118.6669,118.7629,10945.0
2018-05-10 14:00:00,136.2,136.23,135.95,136.09,6548.0,118.789,118.8152,118.571,118.6931,6548.0
2018-05-10 14:05:00,136.12,136.32,136.12,136.31,3338.0,118.7193,118.8937,118.7193,118.885,3338.0
2018-05-10 14:10:00,136.31,136.46,136.29,136.37,4695.0,118.885,119.0158,118.8675,118.9373,4695.0
2018-05-10 14:15:00,136.33,136.42,136.27,136.34,3866.0,118.9024,118.9809,118.8501,118.9111,3866.0
2018-05-10 14:20:00,136.33,136.36,136.25,136.31,2095.0,118.9024,118.9286,118.8326,118.885,2095.0
2018-05-10 14:25:00,136.35,136.45,136.32,136.45,4289.0,118.9199,119.0071,118.8937,119.0071,4289.0
2018-05-10 14:30:00,136.48,136.52,136.38,136.43,3001.0,119.0332,119.0681,118.946,118.9896,3001.0
2018-05-10 14:35:00,136.39,136.39,135.86,135.91,6350.0,118.9547,118.9547,118.4925,118.5361,6350.0
2018-05-10 14:40:00,135.87,135.89,135.7,135.89,4183.0,118.5012,118.5187,118.3529,118.5187,4183.0
2018-05-10 14:45:00,135.86,136.16,135.86,136.16,6729.0,118.4925,118.7541,118.4925,118.7541,6729.0
2018-05-10 14:50:00,136.07,136.14,135.99,136.02,3464.0,118.6757,118.7367,118.6059,118.632,3464.0
2018-05-10 14:55:00,136.02,136.1,135.93,136.1,5237.0,118.632,118.7018,118.5535,118.7018,5237.0
2018-05-10 15:00:00,136.12,136.22,135.99,136.09,7440.0,118.7193,118.8065,118.6059,118.6931,7440.0
2018-05-10 15:05:00,136.09,136.16,136.0,136.07,10419.0,118.6931,118.7541,118.6146,118.6757,10419.0
2018-05-10 15:10:00,136.09,136.11,135.94,136.07,4614.0,118.6931,118.7105,118.5623,118.6757,4614.0
2018-05-10 15:15:00,136.09,136.18,136.04,136.16,6067.0,118.6931,118.7716,118.6495,118.7541,6067.0
2018-05-10 15:20:00,136.17,136.26,136.16,136.17,11277.0,118.7629,118.8414,118.7541,118.7629,11277.0
2018-05-10 15:25:00,136.18,136.24,136.14,136.22,17184.0,118.7716,118.8239,118.7367,118.8065,17184.0
2018-05-10 15:30:00,136.22,136.23,135.95,135.97,24385.0,118.8065,118.8152,118.571,118.5884,24385.0
2018-05-10 15:35:00,135.96,135.96,135.73,135.75,16794.0,118.5797,118.5797,118.3791,118.3966,16794.0
2018-05-10 15:40:00,135.74,135.88,135.59,135.79,15040.0,118.3878,118.5099,118.257,118.4314,15040.0
2018-05-10 15:45:00,135.76,135.84,135.72,135.78,11907.0,118.4053,118.4751,118.3704,118.4227,11907.0
2018-05-10 15:50:00,135.82,135.92,135.5,135.55,33207.0,118.4576,118.5448,118.1785,118.2221,33207.0
2018-05-10 15:55:00,135.53,135.59,135.32,135.51,98374.0,118.2047,118.257,118.0215,118.1872,98374.0
2018-05-11 09:30:00,136.25,137.12,136.25,137.04,21901.0,118.8326,119.5914,118.8326,119.5217,21901.0
2018-05-11 09:35:00,136.95,137.59,136.94,137.34,11022.0,119.4432,120.0013,119.4344,119.7833,11022.0
2018-05-11 09:40:00,137.44,137.57,137.25,137.37,18004.0,119.8705,119.9839,119.7048,119.8095,18004.0
2018-05-11 09:45:00,137.31,138.07,137.3,137.92,9681.0,119.7571,120.42,119.7484,120.2892,9681.0
2018-05-11 09:50:00,137.93,137.94,137.71,137.88,7927.0,120.2979,120.3066,120.106,120.2543,7927.0
2018-05-11 09:55:00,137.88,137.94,137.77,137.94,8193.0,120.2543,120.3066,120.1583,120.3066,8193.0
2018-05-11 10:00:00,137.93,138.26,137.86,138.26,12387.0,120.2979,120.5857,120.2368,120.5857,12387.0
2018-05-11 10:05:00,138.26,138.5,138.22,138.5,17660.0,120.5857,120.795,120.5508,120.795,17660.0
2018-05-11 10:10:00,138.69,138.88,138.55,138.7,15367.0,120.9607,121.1264,120.8386,120.9694,15367.0
2018-05-11 10:15:00,138.59,138.69,138.49,138.64,6011.0,120.8735,120.9607,120.7863,120.9171,6011.0
2018-05-11 10:20:00,138.62,138.68,138.48,138.56,5033.0,120.8997,120.952,120.7776,120.8473,5033.0
2018-05-11 10:25:00,138.54,138.54,138.28,138.28,6645.0,120.8299,120.8299,120.6031,120.6031,6645.0
2018-05-11 10:30:00,138.28,138.36,138.06,138.36,5070.0,120.6031,120.6729,120.4113,120.6729,5070.0
2018-05-11 10:35:00,138.33,138.53,138.33,138.5,7461.0,120.6467,120.8212,120.6467,120.795,7461.0
2018-05-11 10:40:00,138.5,138.63,138.46,138.46,9553.0,120.795,120.9084,120.7601,120.7601,9553.0
2018-05-11 10:45:00,138.44,138.48,138.11,138.11,10095.0,120.7427,120.7776,120.4549,120.4549,10095.0
2018-05-11 10:50:00,138.15,138.15,137.89,138.01,6517.0,120.4898,120.4898,120.263,120.3677,6517.0
2018-05-11 10:55:00,138.03,138.24,138.02,138.23,7232.0,120.3851,120.5683,120.3764,120.5595,7232.0
2018-05-11 11:00:00,138.22,138.26,138.04,138.13,8732.0,120.5508,120.5857,120.3938,120.4723,8732.0
2018-05-11 11:05:00,138.09,138.1,137.75,137.78,5860.0,120.4374,120.4461,120.1409,120.1671,5860.0
2018-05-11 11:10:00,137.78,137.95,137.78,137.95,11368.0,120.1671,120.3153,120.1671,120.3153,11368.0
2018-05-11 11:15:00,137.92,137.97,137.85,137.92,9601.0,120.2892,120.3328,120.2281,120.2892,9601.0
2018-05-11 11:20:00,137.9,137.9,137.84,137.84,1805.0,120.2717,120.2717,120.2194,120.2194,1805.0
2018-05-11 11:25:00,137.79,137.81,137.57,137.59,5150.0,120.1758,120.1932,119.9839,120.0013,5150.0
2018-05-11 11:30:00,137.63,137.73,137.5,137.5,7398.0,120.0362,120.1234,119.9228,119.9228,7398.0
2018-05-11 11:35:00,137.45,137.52,137.34,137.34,3387.0,119.8792,119.9403,119.7833,119.7833,3387.0
2018-05-11 11:40:00,137.3,137.44,137.26,137.38,8562.0,119.7484,119.8705,119.7135,119.8182,8562.0
2018-05-11 11:45:00,137.46,137.46,137.15,137.31,9955.0,119.888,119.888,119.6176,119.7571,9955.0
2018-05-11 11:50:00,137.31,137.38,137.22,137.38,19001.0,119.7571,119.8182,119.6786,119.8182,19001.0
2018-05-11 11:55:00,137.38,137.43,137.13,137.13,19056.0,119.8182,119.8618,119.6001,119.6001,19056.0
2018-05-11 12:00:00,137.13,137.22,136.95,137.17,12847.0,119.6001,119.6786,119.4432,119.635,12847.0
2018-05-11 12:05:00,137.17,137.17,136.98,137.03,3755.0,119.635,119.635,119.4693,119.5129,3755.0
2018-05-11 12:10:00,136.98,137.01,136.79,136.83,3888.0,119.4693,119.4955,119.3036,119.3385,3888.0
2018-05-11 12:15:00,136.78,136.8,136.65,136.79,5852.0,119.2949,119.3123,119.1815,119.3036,5852.0
2018-05-11 12:20:00,136.79,136.88,136.78,136.85,5800.0,119.3036,119.3821,119.2949,119.3559,5800.0
2018-05-11 12:25:00,136.86,136.94,136.75,136.94,12561.0,119.3647,119.4344,119.2687,119.4344,12561.0
2018-05-11 12:30:00,136.9,137.04,136.83,137.01,5853.0,119.3995,119.5217,119.3385,119.4955,5853.0
2018-05-11 12:35:00,137.05,137.24,137.0,137.08,26466.0,119.5304,119.6961,119.4868,119.5565,26466.0
2018-05-11 12:40:00,137.12,137.22,137.04,137.07,22543.0,119.5914,119.6786,119.5217,119.5478,22543.0
2018-05-11 12:45:00,137.06,137.18,136.99,137.11,10443.0,119.5391,119.6438,119.478,119.5827,10443.0
2018-05-11 12:50:00,137.1,137.17,137.04,137.06,5615.0,119.574,119.635,119.5217,119.5391,5615.0
2018-05-11 12:55:00,137.06,137.19,137.01,137.06,3362.0,119.5391,119.6525,119.4955,119.5391,3362.0
2018-05-11 13:00:00,137.14,137.26,137.13,137.22,4057.0,119.6089,119.7135,119.6001,119.6786,4057.0
2018-05-11 13:05:00,137.19,137.35,137.19,137.35,2578.0,119.6525,119.792,119.6525,119.792,2578.0
2018-05-11 13:10:00,137.27,137.27,137.16,137.27,1722.0,119.7223,119.7223,119.6263,119.7223,1722.0
2018-05-11 13:15:00,137.26,137.34,137.19,137.3,5603.0,119.7135,119.7833,119.6525,119.7484,5603.0
2018-05-11 13:20:00,137.24,137.35,137.24,137.3,3522.0,119.6961,119.792,119.6961,119.7484,3522.0
2018-05-11 13:25:00,137.28,137.35,137.28,137.34,1138.0,119.731,119.792,119.731,119.7833,1138.0
2018-05-11 13:30:00,137.32,137.38,137.31,137.38,2930.0,119.7659,119.8182,119.7571,119.8182,2930.0
2018-05-11 13:35:00,137.38,137.38,137.3,137.36,3200.0,119.8182,119.8182,119.7484,119.8007,3200.0
2018-05-11 13:40:00,137.35,137.37,137.18,137.19,4105.0,119.792,119.8095,119.6438,119.6525,4105.0
2018-05-11 13:45:00,137.15,137.17,137.0,137.1,6232.0,119.6176,119.635,119.4868,119.574,6232.0
2018-05-11 13:50:00,137.14,137.24,137.09,137.24,3666.0,119.6089,119.6961,119.5653,119.6961,3666.0
2018-05-11 13:55:00,137.19,137.22,137.09,137.11,6748.0,119.6525,119.6786,119.5653,119.5827,6748.0
2018-05-11 14:00:00,137.12,137.15,136.93,136.93,5040.0,119.5914,119.6176,119.4257,119.4257,5040.0
2018-05-11 14:05:00,136.91,136.98,136.81,136.88,7974.0,119.4083,119.4693,119.3211,119.3821,7974.0
2018-05-11 14:10:00,136.8,136.82,136.52,136.58,8519.0,119.3123,119.3298,119.0681,119.1205,8519.0
2018-05-11 14:15:00,136.6,136.86,136.6,136.85,9820.0,119.1379,119.3647,119.1379,119.3559,9820.0
2018-05-11 14:20:00,136.88,137.1,136.87,137.1,3450.0,119.3821,119.574,119.3734,119.574,3450.0
2018-05-11 14:25:00,137.08,137.18,137.03,137.03,7095.0,119.5565,119.6438,119.5129,119.5129,7095.0
2018-05-11 14:30:00,137.0,137.07,136.94,136.94,3553.0,119.4868,119.5478,119.4344,119.4344,3553.0
2018-05-11 14:35:00,136.94,137.01,136.9,136.99,2702.0,119.4344,119.4955,119.3995,119.478,2702.0
2018-05-11 14:40:00,137.0,137.0,136.86,136.88,3813.0,119.4868,119.4868,119.3647,119.3821,3813.0
2018-05-11 14:45:00,136.88,136.93,136.84,136.89,3846.0,119.3821,119.4257,119.3472,119.3908,3846.0
2018-05-11 14:50:00,136.95,136.95,136.84,136.93,5873.0,119.4432,119.4432,119.3472,119.4257,5873.0
2018-05-11 14:55:00,136.88,137.04,136.83,137.04,6058.0,119.3821,119.5217,119.3385,119.5217,6058.0
2018-05-11 15:00:00,137.09,137.19,137.06,137.11,6187.0,119.5653,119.6525,119.5391,119.5827,6187.0
2018-05-11 15:05:00,137.08,137.29,137.08,137.27,14741.0,119.5565,119.7397,119.5565,119.7223,14741.0
2018-05-11 15:10:00,137.25,137.3,137.23,137.28,4402.0,119.7048,119.7484,119.6874,119.731,4402.0
2018-05-11 15:15:00,137.26,137.26,137.13,137.15,4513.0,119.7135,119.7135,119.6001,119.6176,4513.0
2018-05-11 15:20:00,137.13,137.13,137.04,137.13,5456.0,119.6001,119.6001,119.5217,119.6001,5456.0
2018-05-11 15:25:00,137.1,137.21,137.1,137.17,6319.0,119.574,119.6699,119.574,119.635,6319.0
2018-05-11 15:30:00,137.16,137.16,137.04,137.07,8513.0,119.6263,119.6263,119.5217,119.5478,8513.0
2018-05-11 15:35:00,137.08,137.13,137.06,137.09,10300.0,119.5565,119.6001,119.5391,119.5653,10300.0
2018-05-11 15:40:00,137.07,137.07,136.99,137.04,14161.0,119.5478,119.5478,119.478,119.5217,14161.0
2018-05-11 15:45:00,137.03,137.05,136.93,137.02,13071.0,119.5129,119.5304,119.4257,119.5042,13071.0
2018-05-11 15:50:00,137.02,137.07,136.86,136.92,14064.0,119.5042,119.5478,119.3647,119.417,14064.0
2018-05-11 15:55:00,136.94,137.11,136.89,137.06,32561.0,119.4344,119.5827,119.3908,119.5391,32561.0
2018-05-14 09:30:00,137.61,138.67,137.6,138.47,66945.0,120.0188,120.9433,120.0101,120.7688,66945.0
2018-05-14 09:35:00,138.38,138.53,138.13,138.41,34827.0,120.6904,120.8212,120.4723,120.7165,34827.0
2018-05-14 09:40:00,138.41,138.6,138.28,138.44,12371.0,120.7165,120.8822,120.6031,120.7427,12371.0
2018-05-14 09:45:00,138.44,138.81,138.44,138.75,20174.0,120.7427,121.0654,120.7427,121.0131,20174.0
2018-05-14 09:50:00,138.81,139.05,138.75,139.05,5853.0,121.0654,121.2747,121.0131,121.2747,5853.0
2018-05-14 09:55:00,139.1,139.48,138.93,139.12,15166.0,121.3183,121.6497,121.17,121.3358,15166.0
2018-05-14 10:00:00,139.1,139.21,138.88,139.21,6423.0,121.3183,121.4143,121.1264,121.4143,6423.0
2018-05-14 10:05:00,139.14,139.2,138.99,139.02,9873.0,121.3532,121.4055,121.2224,121.2485,9873.0
2018-05-14 10:10:00,139.03,139.24,138.81,139.17,9529.0,121.2573,121.4404,121.0654,121.3794,9529.0
2018-05-14 10:15:00,139.22,139.38,139.07,139.38,9745.0,121.423,121.5625,121.2921,121.5625,9745.0
2018-05-14 10:20:00,139.37,139.48,139.3,139.33,5817.0,121.5538,121.6497,121.4927,121.5189,5817.0
2018-05-14 10:25:00,139.36,139.42,139.31,139.41,9692.0,121.5451,121.5974,121.5015,121.5887,9692.0
2018-05-14 10:30:00,139.35,139.62,139.31,139.6,5200.0,121.5364,121.7718,121.5015,121.7544,5200.0
2018-05-14 10:35:00,139.67,139.72,139.49,139.54,4857.0,121.8154,121.8591,121.6585,121.7021,4857.0
2018-05-14 10:40:00,139.52,139.64,139.34,139.35,4804.0,121.6846,121.7893,121.5276,121.5364,4804.0
2018-05-14 10:45:00,139.34,139.34,138.96,138.96,4761.0,121.5276,121.5276,121.1962,121.1962,4761.0
2018-05-14 10:50:00,139.0,139.14,138.88,139.05,16881.0,121.2311,121.3532,121.1264,121.2747,16881.0
2018-05-14 10:55:00,139.11,139.17,138.97,139.02,5563.0,121.327,121.3794,121.2049,121.2485,5563.0
2018-05-14 11:00:00,139.0,139.15,138.77,138.77,6543.0,121.2311,121.3619,121.0305,121.0305,6543.0
2018-05-14 11:05:00,138.8,139.14,138.79,139.09,7347.0,121.0567,121.3532,121.0479,121.3096,7347.0
2018-05-14 11:10:00,139.14,139.25,138.95,138.99,13500.0,121.3532,121.4491,121.1875,121.2224,13500.0
2018-05-14 11:15:00,138.97,139.13,138.97,139.13,6035.0,121.2049,121.3445,121.2049,121.3445,6035.0
2018-05-14 11:20:00,139.13,139.28,139.0,139.0,6175.0,121.3445,121.4753,121.2311,121.2311,6175.0
2018-05-14 11:25:00,139.0,139.08,138.91,139.01,7863.0,121.2311,121.3009,121.1526,121.2398,7863.0
2018-05-14 11:30:00,139.02,139.21,139.02,139.21,2653.0,121.2485,121.4143,121.2485,121.4143,2653.0
2018-05-14 11:35:00,139.17,139.21,139.04,139.18,5497.0,121.3794,121.4143,121.266,121.3881,5497.0
2018-05-14 11:40:00,139.13,139.15,138.99,139.1,5711.0,121.3445,121.3619,121.2224,121.3183,5711.0
2018-05-14 11:45:00,139.21,139.21,139.01,139.19,6064.0,121.4143,121.4143,121.2398,121.3968,6064.0
2018-05-14 11:50:00,139.18,139.18,139.07,139.14,8241.0,121.3881,121.3881,121.2921,121.3532,8241.0
2018-05-14 11:55:00,139.15,139.16,139.04,139.1,3840.0,121.3619,121.3706,121.266,121.3183,3840.0
2018-05-14 12:00:00,139.07,139.43,139.01,139.13,29961.0,121.2921,121.6061,121.2398,121.3445,29961.0
2018-05-14 12:05:00,139.13,139.15,139.0,139.09,3634.0,121.3445,121.3619,121.2311,121.3096,3634.0
2018-05-14 12:10:00,139.08,139.08,138.92,139.06,6036.0,121.3009,121.3009,121.1613,121.2834,6036.0
2018-05-14 12:15:00,139.06,139.13,138.97,139.0,6464.0,121.2834,121.3445,121.2049,121.2311,6464.0
2018-05-14 12:20:00,139.02,139.15,139.02,139.15,3325.0,121.2485,121.3619,121.2485,121.3619,3325.0
2018-05-14 12:25:00,139.17,139.19,139.0,139.0,7474.0,121.3794,121.3968,121.2311,121.2311,7474.0
2018-05-14 12:30:00,139.04,139.08,138.97,139.01,3746.0,121.266,121.3009,121.2049,121.2398,3746.0
2018-05-14 12:35:00,139.05,139.07,139.0,139.0,4150.0,121.2747,121.2921,121.2311,121.2311,4150.0
2018-05-14 12:40:00,139.0,139.05,138.98,139.05,5283.0,121.2311,121.2747,121.2137,121.2747,5283.0
2018-05-14 12:45:00,139.07,139.14,139.03,139.05,4721.0,121.2921,121.3532,121.2573,121.2747,4721.0
2018-05-14 12:50:00,139.13,139.13,138.98,139.06,10391.0,121.3445,121.3445,121.2137,121.2834,10391.0
2018-05-14 12:55:00,139.0,139.06,138.93,138.95,23167.0,121.2311,121.2834,121.17,121.1875,23167.0
2018-05-14 13:00:00,138.96,138.96,138.8,138.94,11727.0,121.1962,121.1962,121.0567,121.1788,11727.0
2018-05-14 13:05:00,138.93,139.09,138.93,139.05,4978.0,121.17,121.3096,121.17,121.2747,4978.0
2018-05-14 13:10:00,139.01,139.1,138.97,138.99,11719.0,121.2398,121.3183,121.2049,121.2224,11719.0
2018-05-14 13:15:00,139.0,139.0,138.77,138.88,17657.0,121.2311,121.2311,121.0305,121.1264,17657.0
2018-05-14 13:20:00,138.88,138.94,138.81,138.83,19244.0,121.1264,121.1788,121.0654,121.0828,19244.0
2018-05-14 13:25:00,138.88,139.06,138.83,139.02,5919.0,121.1264,121.2834,121.0828,121.2485,5919.0
2018-05-14 13:30:00,139.01,139.11,138.88,139.11,6546.0,121.2398,121.327,121.1264,121.327,6546.0
2018-05-14 13:35:00,139.12,139.2,139.11,139.19,4691.0,121.3358,121.4055,121.327,121.3968,4691.0
2018-05-14 13:40:00,139.25,139.31,139.13,139.13,3385.0,121.4491,121.5015,121.3445,121.3445,3385.0
2018-05-14 13:45:00,139.1,139.17,139.05,139.1,20776.0,121.3183,121.3794,121.2747,121.3183,20776.0
2018-05-14 13:50:00,139.14,139.14,138.98,138.99,3394.0,121.3532,121.3532,121.2137,121.2224,3394.0
2018-05-14 13:55:00,138.97,139.16,138.97,139.06,6128.0,121.2049,121.3706,121.2049,121.2834,6128.0
2018-05-14 14:00:00,139.06,139.06,138.95,139.02,5408.0,121.2834,121.2834,121.1875,121.2485,5408.0
2018-05-14 14:05:00,139.02,139.06,138.88,138.93,7503.0,121.2485,121.2834,121.1264,121.17,7503.0
2018-05-14 14:10:00,138.97,139.15,138.97,139.08,19945.0,121.2049,121.3619,121.2049,121.3009,19945.0
2018-05-14 14:15:00,139.1,139.1,139.0,139.09,3255.0,121.3183,121.3183,121.2311,121.3096,3255.0
2018-05-14 14:20:00,139.09,139.18,139.08,139.18,3638.0,121.3096,121.3881,121.3009,121.3881,3638.0
2018-05-14 14:25:00,139.15,139.28,139.11,139.24,7253.0,121.3619,121.4753,121.327,121.4404,7253.0
2018-05-14 14:30:00,139.25,139.46,139.23,139.46,5111.0,121.4491,121.6323,121.4317,121.6323,5111.0
2018-05-14 14:35:00,139.42,139.63,139.42,139.58,7942.0,121.5974,121.7806,121.5974,121.737,7942.0
2018-05-14 14:40:00,139.59,139.62,139.47,139.54,6278.0,121.7457,121.7718,121.641,121.7021,6278.0
2018-05-14 14:45:00,139.55,139.66,139.49,139.49,10607.0,121.7108,121.8067,121.6585,121.6585,10607.0
2018-05-14 14:50:00,139.49,139.5,139.41,139.47,6167.0,121.6585,121.6672,121.5887,121.641,6167.0
2018-05-14 14:55:00,139.51,139.53,139.4,139.46,3003.0,121.6759,121.6933,121.58,121.6323,3003.0
2018-05-14 15:00:00,139.48,139.49,139.41,139.42,6551.0,121.6497,121.6585,121.5887,121.5974,6551.0
2018-05-14 15:05:00,139.44,139.47,139.3,139.47,4362.0,121.6149,121.641,121.4927,121.641,4362.0
2018-05-14 15:10:00,139.47,139.59,139.47,139.52,10375.0,121.641,121.7457,121.641,121.6846,10375.0
2018-05-14 15:15:00,139.49,139.49,139.4,139.41,9668.0,121.6585,121.6585,121.58,121.5887,9668.0
2018-05-14 15:20:00,139.44,139.57,139.41,139.5,10833.0,121.6149,121.7282,121.5887,121.6672,10833.0
2018-05-14 15:25:00,139.48,139.59,139.45,139.55,6345.0,121.6497,121.7457,121.6236,121.7108,6345.0
2018-05-14 15:30:00,139.55,139.61,139.3,139.3,11410.0,121.7108,121.7631,121.4927,121.4927,11410.0
2018-05-14 15:35:00,139.33,139.36,139.3,139.31,10814.0,121.5189,121.5451,121.4927,121.5015,10814.0
2018-05-14 15:40:00,139.27,139.31,139.2,139.22,10496.0,121.4666,121.5015,121.4055,121.423,10496.0
2018-05-14 15:45:00,139.21,139.22,138.9,138.9,15675.0,121.4143,121.423,121.1439,121.1439,15675.0
2018-05-14 15:50:00,138.88,139.0,138.84,138.87,34074.0,121.1264,121.2311,121.0916,121.1177,34074.0
2018-05-14 15:55:00,138.89,138.99,138.76,138.96,113353.0,121.1352,121.2224,121.0218,121.1962,113353.0
2018-05-15 09:30:00,138.27,138.52,138.21,138.45,22965.0,120.5944,120.8125,120.5421,120.7514,22965.0
2018-05-15 09:35:00,138.57,139.01,138.53,138.71,5440.0,120.8561,121.2398,120.8212,120.9782,5440.0
2018-05-15 09:40:00,138.69,138.72,138.28,138.72,7468.0,120.9607,120.9869,120.6031,120.9869,7468.0
2018-05-15 09:45:00,138.83,138.94,138.72,138.92,10638.0,121.0828,121.1788,120.9869,121.1613,10638.0
2018-05-15 09:50:00,138.93,139.04,138.83,138.83,8103.0,121.17,121.266,121.0828,121.0828,8103.0
2018-05-15 09:55:00,138.73,138.86,138.45,138.55,2937.0,120.9956,121.109,120.7514,120.8386,2937.0
2018-05-15 10:00:00,138.53,138.71,138.44,138.5,11125.0,120.8212,120.9782,120.7427,120.795,11125.0
2018-05-15 10:05:00,138.53,138.63,138.21,138.21,16162.0,120.8212,120.9084,120.5421,120.5421,16162.0
2018-05-15 10:10:00,138.2,138.22,138.04,138.18,7207.0,120.5334,120.5508,120.3938,120.5159,7207.0
2018-05-15 10:15:00,138.07,138.08,137.84,138.03,5110.0,120.42,120.4287,120.2194,120.3851,5110.0
2018-05-15 10:20:00,138.05,138.22,137.96,138.16,9663.0,120.4025,120.5508,120.324,120.4985,9663.0
2018-05-15 10:25:00,138.16,138.21,137.99,138.04,5500.0,120.4985,120.5421,120.3502,120.3938,5500.0
2018-05-15 10:30:00,137.97,138.34,137.89,138.28,14631.0,120.3328,120.6555,120.263,120.6031,14631.0
2018-05-15 10:35:00,138.4,138.75,138.37,138.72,17108.0,120.7078,121.0131,120.6816,120.9869,17108.0
2018-05-15 10:40:00,138.73,138.82,138.5,138.56,18368.0,120.9956,121.0741,120.795,120.8473,18368.0
2018-05-15 10:45:00,138.56,138.58,138.37,138.5,7528.0,120.8473,120.8648,120.6816,120.795,7528.0
2018-05-15 10:50:00,138.44,138.75,138.44,138.75,3753.0,120.7427,121.0131,120.7427,121.0131,3753.0
2018-05-15 10:55:00,138.74,138.89,138.65,138.77,10590.0,121.0043,121.1352,120.9258,121.0305,10590.0
2018-05-15 11:00:00,138.77,139.03,138.64,138.64,18115.0,121.0305,121.2573,120.9171,120.9171,18115.0
2018-05-15 11:05:00,138.65,138.83,138.58,138.76,12800.0,120.9258,121.0828,120.8648,121.0218,12800.0
2018-05-15 11:10:00,138.74,138.96,138.67,138.89,6293.0,121.0043,121.1962,120.9433,121.1352,6293.0
2018-05-15 11:15:00,138.96,139.22,138.9,139.13,6881.0,121.1962,121.423,121.1439,121.3445,6881.0
2018-05-15 11:20:00,139.15,139.22,139.06,139.16,8818.0,121.3619,121.423,121.2834,121.3706,8818.0
2018-05-15 11:25:00,139.16,139.16,138.8,138.88,8284.0,121.3706,121.3706,121.0567,121.1264,8284.0
2018-05-15 11:30:00,138.88,139.08,138.82,138.83,4498.0,121.1264,121.3009,121.0741,121.0828,4498.0
2018-05-15 11:35:00,138.84,138.87,138.71,138.81,14517.0,121.0916,121.1177,120.9782,121.0654,14517.0
2018-05-15 11:40:00,138.86,139.16,138.81,139.12,4800.0,121.109,121.3706,121.0654,121.3358,4800.0
2018-05-15 11:45:00,139.11,139.32,139.0,139.16,13065.0,121.327,121.5102,121.2311,121.3706,13065.0
2018-05-15 11:50:00,139.14,139.14,138.96,139.0,7736.0,121.3532,121.3532,121.1962,121.2311,7736.0
2018-05-15 11:55:00,138.96,138.99,138.5,138.57,4650.0,121.1962,121.2224,120.795,120.8561,4650.0
2018-05-15 12:00:00,138.58,138.61,138.3,138.36,5679.0,120.8648,120.891,120.6206,120.6729,5679.0
2018-05-15 12:05:00,138.32,138.44,138.28,138.33,7907.0,120.638,120.7427,120.6031,120.6467,7907.0
2018-05-15 12:10:00,138.28,138.42,138.19,138.29,4800.0,120.6031,120.7252,120.5246,120.6119,4800.0
2018-05-15 12:15:00,138.37,138.39,138.17,138.18,3573.0,120.6816,120.6991,120.5072,120.5159,3573.0
2018-05-15 12:20:00,138.14,138.32,138.14,138.23,3995.0,120.481,120.638,120.481,120.5595,3995.0
2018-05-15 12:25:00,138.36,138.36,138.2,138.22,25520.0,120.6729,120.6729,120.5334,120.5508,25520.0
2018-05-15 12:30:00,138.24,138.46,138.21,138.3,8704.0,120.5683,120.7601,120.5421,120.6206,8704.0
2018-05-15 12:35:00,138.33,138.37,138.29,138.36,3301.0,120.6467,120.6816,120.6119,120.6729,3301.0
2018-05-15 12:40:00,138.4,138.54,138.35,138.54,3107.0,120.7078,120.8299,120.6642,120.8299,3107.0
2018-05-15 12:45:00,138.57,138.77,138.57,138.72,7577.0,120.8561,121.0305,120.8561,120.9869,7577.0
2018-05-15 12:50:00,138.65,138.71,138.6,138.64,4800.0,120.9258,120.9782,120.8822,120.9171,4800.0
2018-05-15 12:55:00,138.67,138.97,138.67,138.78,7144.0,120.9433,121.2049,120.9433,121.0392,7144.0
2018-05-15 13:00:00,138.82,138.84,138.56,138.59,11022.0,121.0741,121.0916,120.8473,120.8735,11022.0
2018-05-15 13:05:00,138.55,138.55,138.42,138.49,4159.0,120.8386,120.8386,120.7252,120.7863,4159.0
2018-05-15 13:10:00,138.51,138.61,138.45,138.61,5050.0,120.8037,120.891,120.7514,120.891,5050.0
2018-05-15 13:15:00,138.52,138.61,138.51,138.61,3207.0,120.8125,120.891,120.8037,120.891,3207.0
2018-05-15 13:20:00,138.58,138.67,138.4,138.4,10373.0,120.8648,120.9433,120.7078,120.7078,10373.0
2018-05-15 13:25:00,138.4,138.46,138.34,138.38,7308.0,120.7078,120.7601,120.6555,120.6904,7308.0
2018-05-15 13:30:00,138.39,138.4,138.18,138.3,7250.0,120.6991,120.7078,120.5159,120.6206,7250.0
2018-05-15 13:35:00,138.3,138.33,138.19,138.19,10346.0,120.6206,120.6467,120.5246,120.5246,10346.0
2018-05-15 13:40:00,138.22,138.36,138.21,138.28,10239.0,120.5508,120.6729,120.5421,120.6031,10239.0
2018-05-15 13:45:00,138.34,138.45,138.32,138.4,10149.0,120.6555,120.7514,120.638,120.7078,10149.0
2018-05-15 13:50:00,138.47,138.47,138.28,138.34,6921.0,120.7688,120.7688,120.6031,120.6555,6921.0
2018-05-15 13:55:00,138.41,138.41,138.04,138.06,8477.0,120.7165,120.7165,120.3938,120.4113,8477.0
2018-05-15 14:00:00,138.05,138.3,138.01,138.3,6426.0,120.4025,120.6206,120.3677,120.6206,6426.0
2018-05-15 14:05:00,138.37,138.37,138.18,138.18,11166.0,120.6816,120.6816,120.5159,120.5159,11166.0
2018-05-15 14:10:00,138.27,138.28,138.13,138.18,5667.0,120.5944,120.6031,120.4723,120.5159,5667.0
2018-05-15 14:15:00,138.18,138.34,138.11,138.21,9198.0,120.5159,120.6555,120.4549,120.5421,9198.0
2018-05-15 14:20:00,138.15,138.26,138.01,138.07,6815.0,120.4898,120.5857,120.3677,120.42,6815.0
2018-05-15 14:25:00,138.04,138.39,137.91,138.27,11388.0,120.3938,120.6991,120.2804,120.5944,11388.0
2018-05-15 14:30:00,138.24,138.49,138.15,138.31,12583.0,120.5683,120.7863,120.4898,120.6293,12583.0
2018-05-15 14:35:00,138.32,138.44,138.21,138.28,7422.0,120.638,120.7427,120.5421,120.6031,7422.0
2018-05-15 14:40:00,138.31,138.33,138.22,138.25,3477.0,120.6293,120.6467,120.5508,120.577,3477.0
2018-05-15 14:45:00,138.29,138.34,138.16,138.2,9790.0,120.6119,120.6555,120.4985,120.5334,9790.0
2018-05-15 14:50:00,138.25,138.28,138.14,138.25,5500.0,120.577,120.6031,120.481,120.577,5500.0
2018-05-15 14:55:00,138.29,138.29,137.98,138.13,13130.0,120.6119,120.6119,120.3415,120.4723,13130.0
2018-05-15 15:00:00,138.16,138.27,138.01,138.09,16770.0,120.4985,120.5944,120.3677,120.4374,16770.0
2018-05-15 15:05:00,138.09,138.09,137.89,137.9,10939.0,120.4374,120.4374,120.263,120.2717,10939.0
2018-05-15 15:10:00,137.93,137.93,137.72,137.77,4029.0,120.2979,120.2979,120.1147,120.1583,4029.0
2018-05-15 15:15:00,137.87,138.08,137.87,138.05,12492.0,120.2455,120.4287,120.2455,120.4025,12492.0
2018-05-15 15:20:00,138.04,138.15,137.94,137.94,13820.0,120.3938,120.4898,120.3066,120.3066,13820.0
2018-05-15 15:25:00,137.95,138.07,137.92,138.07,11087.0,120.3153,120.42,120.2892,120.42,11087.0
2018-05-15 15:30:00,137.99,138.18,137.97,138.18,24167.0,120.3502,120.5159,120.3328,120.5159,24167.0
2018-05-15 15:35:00,138.21,138.28,138.14,138.25,19395.0,120.5421,120.6031,120.481,120.577,19395.0
2018-05-15 15:40:00,138.22,138.25,138.11,138.25,13309.0,120.5508,120.577,120.4549,120.577,13309.0
2018-05-15 15:45:00,138.24,138.26,138.13,138.15,14812.0,120.5683,120.5857,120.4723,120.4898,14812.0
2018-05-15 15:50:00,138.15,138.44,138.14,138.23,31264.0,120.4898,120.7427,120.481,120.5595,31264.0
2018-05-15 15:55:00,138.24,138.34,138.11,138.14,143032.0,120.5683,120.6555,120.4549,120.481,143032.0
2018-05-16 09:30:00,138.06,139.11,138.06,138.94,19566.0,120.4113,121.327,120.4113,121.1788,19566.0
2018-05-16 09:35:00,138.94,139.04,138.44,138.82,15886.0,121.1788,121.266,120.7427,121.0741,15886.0
2018-05-16 09:40:00,138.81,139.3,138.81,139.28,7211.0,121.0654,121.4927,121.0654,121.4753,7211.0
2018-05-16 09:45:00,139.38,139.4,139.13,139.37,21737.0,121.5625,121.58,121.3445,121.5538,21737.0
2018-05-16 09:50:00,139.38,139.73,139.38,139.65,5936.0,121.5625,121.8678,121.5625,121.798,5936.0
2018-05-16 09:55:00,139.7,139.81,139.58,139.58,7100.0,121.8416,121.9376,121.737,121.737,7100.0
2018-05-16 10:00:00,139.57,139.7,139.27,139.37,7223.0,121.7282,121.8416,121.4666,121.5538,7223.0
2018-05-16 10:05:00,139.43,139.61,139.4,139.59,16450.0,121.6061,121.7631,121.58,121.7457,16450.0
2018-05-16 10:10:00,139.65,139.65,139.35,139.44,9815.0,121.798,121.798,121.5364,121.6149,9815.0
2018-05-16 10:15:00,139.41,139.5,139.32,139.32,10752.0,121.5887,121.6672,121.5102,121.5102,10752.0
2018-05-16 10:20:00,139.26,139.62,139.0,139.43,10085.0,121.4579,121.7718,121.2311,121.6061,10085.0
2018-05-16 10:25:00,139.44,139.76,139.44,139.54,6690.0,121.6149,121.8939,121.6149,121.7021,6690.0
2018-05-16 10:30:00,139.58,139.81,139.58,139.75,3952.0,121.737,121.9376,121.737,121.8852,3952.0
2018-05-16 10:35:00,139.77,139.91,139.53,139.53,6599.0,121.9027,122.0248,121.6933,121.6933,6599.0
2018-05-16 10:40:00,139.59,139.78,139.59,139.71,3541.0,121.7457,121.9114,121.7457,121.8503,3541.0
2018-05-16 10:45:00,139.73,139.79,139.45,139.64,13389.0,121.8678,121.9201,121.6236,121.7893,13389.0
2018-05-16 10:50:00,139.66,139.84,139.57,139.66,10911.0,121.8067,121.9637,121.7282,121.8067,10911.0
2018-05-16 10:55:00,139.75,139.85,139.65,139.77,10275.0,121.8852,121.9724,121.798,121.9027,10275.0
2018-05-16 11:00:00,139.68,139.73,139.29,139.29,7398.0,121.8242,121.8678,121.484,121.484,7398.0
2018-05-16 11:05:00,139.29,139.49,139.27,139.47,3399.0,121.484,121.6585,121.4666,121.641,3399.0
2018-05-16 11:10:00,139.44,139.56,139.33,139.33,9212.0,121.6149,121.7195,121.5189,121.5189,9212.0
2018-05-16 11:15:00,139.32,139.38,139.06,139.06,7074.0,121.5102,121.5625,121.2834,121.2834,7074.0
2018-05-16 11:20:00,139.09,139.5,139.09,139.33,5600.0,121.3096,121.6672,121.3096,121.5189,5600.0
2018-05-16 11:25:00,139.4,139.44,139.23,139.38,5483.0,121.58,121.6149,121.4317,121.5625,5483.0
2018-05-16 11:30:00,139.47,139.49,139.39,139.49,10185.0,121.641,121.6585,121.5712,121.6585,10185.0
2018-05-16 11:35:00,139.47,139.5,139.4,139.47,9174.0,121.641,121.6672,121.58,121.641,9174.0
2018-05-16 11:40:00,139.43,139.48,139.39,139.47,6104.0,121.6061,121.6497,121.5712,121.641,6104.0
2018-05-16 11:45:00,139.48,139.75,139.37,139.67,15786.0,121.6497,121.8852,121.5538,121.8154,15786.0
2018-05-16 11:50:00,139.77,140.02,139.77,140.0,6995.0,121.9027,122.1207,121.9027,122.1033,6995.0
2018-05-16 11:55:00,140.05,140.25,139.94,140.25,3510.0,122.1469,122.3213,122.0509,122.3213,3510.0
2018-05-16 12:00:00,140.17,140.34,140.11,140.18,7983.0,122.2515,122.3998,122.1992,122.2603,7983.0
2018-05-16 12:05:00,140.24,140.53,140.24,140.3,6455.0,122.3126,122.5655,122.3126,122.3649,6455.0
2018-05-16 12:10:00,140.28,140.46,140.2,140.25,5203.0,122.3475,122.5045,122.2777,122.3213,5203.0
2018-05-16 12:15:00,140.26,140.38,140.24,140.33,3740.0,122.33,122.4347,122.3126,122.3911,3740.0
2018-05-16 12:20:00,140.3,140.42,140.2,140.42,4600.0,122.3649,122.4696,122.2777,122.4696,4600.0
2018-05-16 12:25:00,140.42,140.62,140.42,140.54,6630.0,122.4696,122.644,122.4696,122.5742,6630.0
2018-05-16 12:30:00,140.49,140.66,140.43,140.6,8810.0,122.5306,122.6789,122.4783,122.6266,8810.0
2018-05-16 12:35:00,140.6,140.6,140.42,140.46,6352.0,122.6266,122.6266,122.4696,122.5045,6352.0
2018-05-16 12:40:00,140.5,140.51,140.26,140.42,5394.0,122.5393,122.5481,122.33,122.4696,5394.0
2018-05-16 12:45:00,140.42,140.45,140.3,140.35,6368.0,122.4696,122.4957,122.3649,122.4085,6368.0
2018-05-16 12:50:00,140.37,140.44,140.37,140.44,1700.0,122.426,122.487,122.426,122.487,1700.0
2018-05-16 12:55:00,140.44,140.44,140.32,140.35,3301.0,122.487,122.487,122.3824,122.4085,3301.0
2018-05-16 13:00:00,140.39,140.66,140.39,140.61,8473.0,122.4434,122.6789,122.4434,122.6353,8473.0
2018-05-16 13:05:00,140.61,140.62,140.5,140.62,4914.0,122.6353,122.644,122.5393,122.644,4914.0
2018-05-16 13:10:00,140.61,140.66,140.56,140.62,2401.0,122.6353,122.6789,122.5917,122.644,2401.0
2018-05-16 13:15:00,140.64,140.76,140.6,140.76,2695.0,122.6615,122.7661,122.6266,122.7661,2695.0
2018-05-16 13:20:00,140.78,140.88,140.73,140.73,6796.0,122.7836,122.8708,122.7399,122.7399,6796.0
2018-05-16 13:25:00,140.66,140.66,140.42,140.44,7666.0,122.6789,122.6789,122.4696,122.487,7666.0
2018-05-16 13:30:00,140.43,140.53,140.4,140.53,6066.0,122.4783,122.5655,122.4521,122.5655,6066.0
2018-05-16 13:35:00,140.52,140.61,140.45,140.56,5611.0,122.5568,122.6353,122.4957,122.5917,5611.0
2018-05-16 13:40:00,140.59,140.7,140.58,140.58,8261.0,122.6178,122.7138,122.6091,122.6091,8261.0
2018-05-16 13:45:00,140.57,140.64,140.5,140.64,4901.0,122.6004,122.6615,122.5393,122.6615,4901.0
2018-05-16 13:50:00,140.63,140.66,140.51,140.54,6561.0,122.6527,122.6789,122.5481,122.5742,6561.0
2018-05-16 13:55:00,140.56,140.61,140.5,140.61,7334.0,122.5917,122.6353,122.5393,122.6353,7334.0
2018-05-16 14:00:00,140.61,140.65,140.53,140.56,7104.0,122.6353,122.6702,122.5655,122.5917,7104.0
2018-05-16 14:05:00,140.59,140.62,140.41,140.46,9574.0,122.6178,122.644,122.4609,122.5045,9574.0
2018-05-16 14:10:00,140.46,140.52,140.38,140.38,7481.0,122.5045,122.5568,122.4347,122.4347,7481.0
2018-05-16 14:15:00,140.36,140.45,140.31,140.44,10754.0,122.4172,122.4957,122.3736,122.487,10754.0
2018-05-16 14:20:00,140.47,140.57,140.43,140.57,13797.0,122.5132,122.6004,122.4783,122.6004,13797.0
2018-05-16 14:25:00,140.54,140.68,140.5,140.68,10122.0,122.5742,122.6963,122.5393,122.6963,10122.0
2018-05-16 14:30:00,140.66,140.8,140.65,140.77,18398.0,122.6789,122.801,122.6702,122.7748,18398.0
2018-05-16 14:35:00,140.74,140.79,140.63,140.64,10615.0,122.7487,122.7923,122.6527,122.6615,10615.0
2018-05-16 14:40:00,140.64,140.74,140.53,140.53,10440.0,122.6615,122.7487,122.5655,122.5655,10440.0
2018-05-16 14:45:00,140.56,140.6,140.49,140.49,5012.0,122.5917,122.6266,122.5306,122.5306,5012.0
2018-05-16 14:50:00,140.46,140.48,140.28,140.28,3941.0,122.5045,122.5219,122.3475,122.3475,3941.0
2018-05-16 14:55:00,140.33,140.37,140.26,140.26,6532.0,122.3911,122.426,122.33,122.33,6532.0
2018-05-16 15:00:00,140.25,140.25,140.01,140.08,18222.0,122.3213,122.3213,122.112,122.173,18222.0
2018-05-16 15:05:00,140.11,140.13,140.01,140.11,4445.0,122.1992,122.2166,122.112,122.1992,4445.0
2018-05-16 15:10:00,140.06,140.1,139.95,140.05,7025.0,122.1556,122.1905,122.0597,122.1469,7025.0
2018-05-16 15:15:00,139.99,140.16,139.99,140.03,10845.0,122.0945,122.2428,122.0945,122.1294,10845.0
2018-05-16 15:20:00,140.01,140.12,139.99,140.11,8869.0,122.112,122.2079,122.0945,122.1992,8869.0
2018-05-16 15:25:00,140.08,140.1,139.97,140.02,8968.0,122.173,122.1905,122.0771,122.1207,8968.0
2018-05-16 15:30:00,139.99,140.03,139.8,139.89,9398.0,122.0945,122.1294,121.9288,122.0073,9398.0
2018-05-16 15:35:00,139.9,140.03,139.9,140.03,12283.0,122.016,122.1294,122.016,122.1294,12283.0
2018-05-16 15:40:00,140.06,140.15,140.02,140.02,16544.0,122.1556,122.2341,122.1207,122.1207,16544.0
2018-05-16 15:45:00,140.05,140.05,139.63,139.65,16674.0,122.1469,122.1469,121.7806,121.798,16674.0
2018-05-16 15:50:00,139.69,139.85,139.65,139.83,17874.0,121.8329,121.9724,121.798,121.955,17874.0
2018-05-16 15:55:00,139.84,139.96,139.8,139.91,47191.0,121.9637,122.0684,121.9288,122.0248,47191.0
2018-05-17 09:30:00,139.67,140.19,139.65,139.67,14757.0,121.8154,122.269,121.798,121.8154,14757.0
2018-05-17 09:35:00,139.76,140.39,139.54,139.54,6375.0,121.8939,122.4434,121.7021,121.7021,6375.0
2018-05-17 09:40:00,139.52,139.85,139.15,139.85,4508.0,121.6846,121.9724,121.3619,121.9724,4508.0
2018-05-17 09:45:00,139.85,140.0,139.7,140.0,9953.0,121.9724,122.1033,121.8416,122.1033,9953.0
2018-05-17 09:50:00,140.0,140.04,139.84,139.93,4012.0,122.1033,122.1382,121.9637,122.0422,4012.0
2018-05-17 09:55:00,139.86,140.23,139.86,140.21,3794.0,121.9812,122.3039,121.9812,122.2864,3794.0
2018-05-17 10:00:00,140.29,140.47,140.27,140.46,5338.0,122.3562,122.5132,122.3387,122.5045,5338.0
2018-05-17 10:05:00,140.48,140.73,140.48,140.65,6008.0,122.5219,122.7399,122.5219,122.6702,6008.0
2018-05-17 10:10:00,140.62,140.75,140.62,140.62,3205.0,122.644,122.7574,122.644,122.644,3205.0
2018-05-17 10:15:00,140.65,140.65,140.49,140.58,5015.0,122.6702,122.6702,122.5306,122.6091,5015.0
2018-05-17 10:20:00,140.58,140.93,140.58,140.73,6069.0,122.6091,122.9144,122.6091,122.7399,6069.0
2018-05-17 10:25:00,140.78,140.87,140.78,140.86,1304.0,122.7836,122.862,122.7836,122.8533,1304.0
2018-05-17 10:30:00,140.87,140.88,140.67,140.88,6565.0,122.862,122.8708,122.6876,122.8708,6565.0
2018-05-17 10:35:00,140.87,141.36,140.78,141.25,21597.0,122.862,123.2894,122.7836,123.1935,21597.0
2018-05-17 10:40:00,141.26,141.59,141.2,141.48,13886.0,123.2022,123.49,123.1499,123.3941,13886.0
2018-05-17 10:45:00,141.52,141.76,141.52,141.58,7509.0,123.429,123.6383,123.429,123.4813,7509.0
2018-05-17 10:50:00,141.56,141.58,141.37,141.57,4437.0,123.4638,123.4813,123.2981,123.4726,4437.0
2018-05-17 10:55:00,141.56,141.57,141.37,141.41,2350.0,123.4638,123.4726,123.2981,123.333,2350.0
2018-05-17 11:00:00,141.39,141.42,141.19,141.25,3417.0,123.3156,123.3417,123.1411,123.1935,3417.0
2018-05-17 11:05:00,141.24,141.31,141.2,141.21,11345.0,123.1847,123.2458,123.1499,123.1586,11345.0
2018-05-17 11:10:00,141.16,141.16,141.02,141.08,6009.0,123.115,123.115,122.9929,123.0452,6009.0
2018-05-17 11:15:00,141.13,141.33,140.97,141.19,5894.0,123.0888,123.2632,122.9493,123.1411,5894.0
2018-05-17 11:20:00,141.18,141.46,141.17,141.46,4137.0,123.1324,123.3766,123.1237,123.3766,4137.0
2018-05-17 11:25:00,141.49,141.57,141.32,141.41,6561.0,123.4028,123.4726,123.2545,123.333,6561.0
2018-05-17 11:30:00,141.39,141.49,141.14,141.14,5787.0,123.3156,123.4028,123.0975,123.0975,5787.0
2018-05-17 11:35:00,141.13,141.3,141.12,141.25,4734.0,123.0888,123.2371,123.0801,123.1935,4734.0
2018-05-17 11:40:00,141.32,141.54,141.28,141.53,5300.0,123.2545,123.4464,123.2196,123.4377,5300.0
2018-05-17 11:45:00,141.53,141.68,141.5,141.5,4522.0,123.4377,123.5685,123.4115,123.4115,4522.0
2018-05-17 11:50:00,141.44,141.5,141.42,141.42,3994.0,123.3592,123.4115,123.3417,123.3417,3994.0
2018-05-17 11:55:00,141.44,141.58,141.44,141.48,8313.0,123.3592,123.4813,123.3592,123.3941,8313.0
2018-05-17 12:00:00,141.53,141.62,141.31,141.32,7395.0,123.4377,123.5162,123.2458,123.2545,7395.0
2018-05-17 12:05:00,141.35,141.46,141.27,141.46,3013.0,123.2807,123.3766,123.2109,123.3766,3013.0
2018-05-17 12:10:00,141.44,141.63,141.43,141.63,700.0,123.3592,123.5249,123.3505,123.5249,700.0
2018-05-17 12:15:00,141.68,142.0,141.68,141.99,9116.0,123.5685,123.8476,123.5685,123.8389,9116.0
2018-05-17 12:20:00,141.9,142.06,141.86,141.92,7614.0,123.7604,123.8999,123.7255,123.7778,7614.0
2018-05-17 12:25:00,141.93,142.04,141.92,141.95,2416.0,123.7865,123.8825,123.7778,123.804,2416.0
2018-05-17 12:30:00,141.91,142.02,141.87,141.96,3789.0,123.7691,123.865,123.7342,123.8127,3789.0
2018-05-17 12:35:00,141.91,142.06,141.88,141.88,6546.0,123.7691,123.8999,123.7429,123.7429,6546.0
2018-05-17 12:40:00,141.85,141.85,141.69,141.76,11304.0,123.7168,123.7168,123.5772,123.6383,11304.0
2018-05-17 12:45:00,141.8,141.88,141.75,141.85,12972.0,123.6732,123.7429,123.6296,123.7168,12972.0
2018-05-17 12:50:00,141.8,141.95,141.79,141.9,4100.0,123.6732,123.804,123.6644,123.7604,4100.0
2018-05-17 12:55:00,141.88,142.19,141.78,141.96,7844.0,123.7429,124.0133,123.6557,123.8127,7844.0
2018-05-17 13:00:00,141.98,142.1,141.94,141.99,4986.0,123.8302,123.9348,123.7953,123.8389,4986.0
2018-05-17 13:05:00,141.94,141.94,141.8,141.81,4137.0,123.7953,123.7953,123.6732,123.6819,4137.0
2018-05-17 13:10:00,141.89,141.89,141.68,141.79,5848.0,123.7517,123.7517,123.5685,123.6644,5848.0
2018-05-17 13:15:00,141.81,141.89,141.8,141.83,4831.0,123.6819,123.7517,123.6732,123.6993,4831.0
2018-05-17 13:20:00,141.81,141.92,141.77,141.92,2945.0,123.6819,123.7778,123.647,123.7778,2945.0
2018-05-17 13:25:00,141.92,141.96,141.8,141.81,4264.0,123.7778,123.8127,123.6732,123.6819,4264.0
2018-05-17 13:30:00,141.87,141.94,141.87,141.94,2468.0,123.7342,123.7953,123.7342,123.7953,2468.0
2018-05-17 13:35:00,141.85,141.9,141.78,141.84,2400.0,123.7168,123.7604,123.6557,123.708,2400.0
2018-05-17 13:40:00,141.88,141.89,141.63,141.64,5424.0,123.7429,123.7517,123.5249,123.5336,5424.0
2018-05-17 13:45:00,141.67,141.91,141.65,141.91,9184.0,123.5598,123.7691,123.5423,123.7691,9184.0
2018-05-17 13:50:00,141.87,141.99,141.73,141.8,9549.0,123.7342,123.8389,123.6121,123.6732,9549.0
2018-05-17 13:55:00,141.8,141.82,141.51,141.54,5665.0,123.6732,123.6906,123.4202,123.4464,5665.0
2018-05-17 14:00:00,141.57,141.63,141.21,141.24,5400.0,123.4726,123.5249,123.1586,123.1847,5400.0
2018-05-17 14:05:00,141.19,141.51,141.19,141.51,11032.0,123.1411,123.4202,123.1411,123.4202,11032.0
2018-05-17 14:10:00,141.49,141.71,141.44,141.65,5055.0,123.4028,123.5947,123.3592,123.5423,5055.0
2018-05-17 14:15:00,141.69,141.87,141.69,141.85,5287.0,123.5772,123.7342,123.5772,123.7168,5287.0
2018-05-17 14:20:00,141.89,141.91,141.81,141.88,6708.0,123.7517,123.7691,123.6819,123.7429,6708.0
2018-05-17 14:25:00,141.81,142.04,141.72,141.99,13442.0,123.6819,123.8825,123.6034,123.8389,13442.0
2018-05-17 14:30:00,141.99,141.99,141.64,141.64,6194.0,123.8389,123.8389,123.5336,123.5336,6194.0
2018-05-17 14:35:00,141.63,141.68,141.52,141.54,6290.0,123.5249,123.5685,123.429,123.4464,6290.0
2018-05-17 14:40:00,141.55,141.65,141.49,141.58,6920.0,123.4551,123.5423,123.4028,123.4813,6920.0
2018-05-17 14:45:00,141.55,141.65,141.51,141.65,2974.0,123.4551,123.5423,123.4202,123.5423,2974.0
2018-05-17 14:50:00,141.64,141.68,141.52,141.57,3942.0,123.5336,123.5685,123.429,123.4726,3942.0
2018-05-17 14:55:00,141.61,141.82,141.57,141.79,5948.0,123.5075,123.6906,123.4726,123.6644,5948.0
2018-05-17 15:00:00,141.78,141.81,141.74,141.75,5818.0,123.6557,123.6819,123.6208,123.6296,5818.0
2018-05-17 15:05:00,141.72,141.73,141.67,141.71,6796.0,123.6034,123.6121,123.5598,123.5947,6796.0
2018-05-17 15:10:00,141.71,141.74,141.44,141.44,5652.0,123.5947,123.6208,123.3592,123.3592,5652.0
2018-05-17 15:15:00,141.37,141.37,141.22,141.25,6203.0,123.2981,123.2981,123.1673,123.1935,6203.0
2018-05-17 15:20:00,141.26,141.36,141.26,141.28,9494.0,123.2022,123.2894,123.2022,123.2196,9494.0
2018-05-17 15:25:00,141.3,141.4,141.24,141.26,18325.0,123.2371,123.3243,123.1847,123.2022,18325.0
2018-05-17 15:30:00,141.27,141.28,141.13,141.18,12413.0,123.2109,123.2196,123.0888,123.1324,12413.0
2018-05-17 15:35:00,141.22,141.26,141.14,141.15,11811.0,123.1673,123.2022,123.0975,123.1063,11811.0
2018-05-17 15:40:00,141.15,141.37,141.09,141.27,18604.0,123.1063,123.2981,123.0539,123.2109,18604.0
2018-05-17 15:45:00,141.27,141.48,141.25,141.48,15486.0,123.2109,123.3941,123.1935,123.3941,15486.0
2018-05-17 15:50:00,141.54,141.54,141.24,141.3,27245.0,123.4464,123.4464,123.1847,123.2371,27245.0
2018-05-17 15:55:00,141.3,141.44,141.3,141.41,53388.0,123.2371,123.3592,123.2371,123.333,53388.0
2018-05-18 09:30:00,141.35,141.44,141.09,141.25,33606.0,123.2807,123.3592,123.0539,123.1935,33606.0
2018-05-18 09:35:00,141.11,141.12,140.72,140.84,6925.0,123.0714,123.0801,122.7312,122.8359,6925.0
2018-05-18 09:40:00,140.82,140.93,140.57,140.86,11098.0,122.8184,122.9144,122.6004,122.8533,11098.0
2018-05-18 09:45:00,140.79,141.08,140.64,141.07,10260.0,122.7923,123.0452,122.6615,123.0365,10260.0
2018-05-18 09:50:00,140.99,141.05,140.54,140.54,7988.0,122.9667,123.019,122.5742,122.5742,7988.0
2018-05-18 09:55:00,140.6,140.67,140.47,140.57,4903.0,122.6266,122.6876,122.5132,122.6004,4903.0
2018-05-18 10:00:00,140.59,140.61,140.3,140.39,13751.0,122.6178,122.6353,122.3649,122.4434,13751.0
2018-05-18 10:05:00,140.45,140.77,140.43,140.77,4341.0,122.4957,122.7748,122.4783,122.7748,4341.0
2018-05-18 10:10:00,140.81,140.96,140.74,140.96,6535.0,122.8097,122.9405,122.7487,122.9405,6535.0
2018-05-18 10:15:00,141.0,141.15,140.93,140.94,19226.0,122.9754,123.1063,122.9144,122.9231,19226.0
2018-05-18 10:20:00,140.98,141.35,140.98,141.35,5481.0,122.958,123.2807,122.958,123.2807,5481.0
2018-05-18 10:25:00,141.31,141.33,141.22,141.22,2014.0,123.2458,123.2632,123.1673,123.1673,2014.0
2018-05-18 10:30:00,141.12,141.22,140.66,140.66,6454.0,123.0801,123.1673,122.6789,122.6789,6454.0
2018-05-18 10:35:00,140.53,140.71,140.5,140.54,4544.0,122.5655,122.7225,122.5393,122.5742,4544.0
2018-05-18 10:40:00,140.52,141.01,140.45,141.01,7534.0,122.5568,122.9842,122.4957,122.9842,7534.0
2018-05-18 10:45:00,140.93,141.05,140.91,140.95,3996.0,122.9144,123.019,122.8969,122.9318,3996.0
2018-05-18 10:50:00,141.02,141.11,140.98,141.03,2330.0,122.9929,123.0714,122.958,123.0016,2330.0
2018-05-18 10:55:00,141.06,141.26,141.02,141.26,5805.0,123.0278,123.2022,122.9929,123.2022,5805.0
2018-05-18 11:00:00,141.3,141.48,141.29,141.36,12011.0,123.2371,123.3941,123.2284,123.2894,12011.0
2018-05-18 11:05:00,141.35,141.52,141.33,141.43,3210.0,123.2807,123.429,123.2632,123.3505,3210.0
2018-05-18 11:10:00,141.44,141.49,141.29,141.34,4769.0,123.3592,123.4028,123.2284,123.272,4769.0
2018-05-18 11:15:00,141.33,141.48,141.33,141.47,4990.0,123.2632,123.3941,123.2632,123.3853,4990.0
2018-05-18 11:20:00,141.48,141.48,141.31,141.31,2844.0,123.3941,123.3941,123.2458,123.2458,2844.0
2018-05-18 11:25:00,141.29,141.29,141.15,141.18,4125.0,123.2284,123.2284,123.1063,123.1324,4125.0
2018-05-18 11:30:00,141.21,141.36,141.21,141.28,5994.0,123.1586,123.2894,123.1586,123.2196,5994.0
2018-05-18 11:35:00,141.29,141.55,141.27,141.55,4254.0,123.2284,123.4551,123.2109,123.4551,4254.0
2018-05-18 11:40:00,141.53,141.66,141.53,141.63,4312.0,123.4377,123.5511,123.4377,123.5249,4312.0
2018-05-18 11:45:00,141.59,141.6,141.41,141.47,3804.0,123.49,123.4987,123.333,123.3853,3804.0
2018-05-18 11:50:00,141.43,141.58,141.34,141.58,1432.0,123.3505,123.4813,123.272,123.4813,1432.0
2018-05-18 11:55:00,141.55,141.67,141.53,141.67,5240.0,123.4551,123.5598,123.4377,123.5598,5240.0
2018-05-18 12:00:00,141.7,141.7,141.29,141.29,34752.0,123.5859,123.5859,123.2284,123.2284,34752.0
2018-05-18 12:05:00,141.28,141.29,141.16,141.23,3903.0,123.2196,123.2284,123.115,123.176,3903.0
2018-05-18 12:10:00,141.19,141.33,141.19,141.32,4061.0,123.1411,123.2632,123.1411,123.2545,4061.0
2018-05-18 12:15:00,141.3,141.44,141.27,141.31,7256.0,123.2371,123.3592,123.2109,123.2458,7256.0
2018-05-18 12:20:00,141.3,141.31,141.19,141.31,5700.0,123.2371,123.2458,123.1411,123.2458,5700.0
2018-05-18 12:25:00,141.26,141.26,141.1,141.18,4145.0,123.2022,123.2022,123.0626,123.1324,4145.0
2018-05-18 12:30:00,141.19,141.2,141.02,141.05,8249.0,123.1411,123.1499,122.9929,123.019,8249.0
2018-05-18 12:35:00,141.04,141.13,141.04,141.11,4757.0,123.0103,123.0888,123.0103,123.0714,4757.0
2018-05-18 12:40:00,141.14,141.22,141.1,141.12,3202.0,123.0975,123.1673,123.0626,123.0801,3202.0
2018-05-18 12:45:00,141.16,141.29,141.12,141.29,4625.0,123.115,123.2284,123.0801,123.2284,4625.0
2018-05-18 12:50:00,141.23,141.27,141.08,141.08,6195.0,123.176,123.2109,123.0452,123.0452,6195.0
2018-05-18 12:55:00,141.08,141.26,141.07,141.2,4020.0,123.0452,123.2022,123.0365,123.1499,4020.0
2018-05-18 13:00:00,141.23,141.23,141.07,141.12,5059.0,123.176,123.176,123.0365,123.0801,5059.0
2018-05-18 13:05:00,141.18,141.27,141.18,141.25,937.0,123.1324,123.2109,123.1324,123.1935,937.0
2018-05-18 13:10:00,141.26,141.3,141.22,141.28,3894.0,123.2022,123.2371,123.1673,123.2196,3894.0
2018-05-18 13:15:00,141.33,141.49,141.33,141.42,5315.0,123.2632,123.4028,123.2632,123.3417,5315.0
2018-05-18 13:20:00,141.41,141.53,141.37,141.53,3709.0,123.333,123.4377,123.2981,123.4377,3709.0
2018-05-18 13:25:00,141.48,141.51,141.39,141.39,4740.0,123.3941,123.4202,123.3156,123.3156,4740.0
2018-05-18 13:30:00,141.47,141.47,141.19,141.24,4670.0,123.3853,123.3853,123.1411,123.1847,4670.0
2018-05-18 13:35:00,141.18,141.33,141.16,141.23,5127.0,123.1324,123.2632,123.115,123.176,5127.0
2018-05-18 13:40:00,141.29,141.34,141.11,141.11,3917.0,123.2284,123.272,123.0714,123.0714,3917.0
2018-05-18 13:45:00,141.17,141.17,141.07,141.07,5707.0,123.1237,123.1237,123.0365,123.0365,5707.0
2018-05-18 13:50:00,141.08,141.13,141.02,141.02,2842.0,123.0452,123.0888,122.9929,122.9929,2842.0
2018-05-18 13:55:00,140.97,141.14,140.97,141.14,4925.0,122.9493,123.0975,122.9493,123.0975,4925.0
2018-05-18 14:00:00,141.09,141.09,140.98,141.04,5798.0,123.0539,123.0539,122.958,123.0103,5798.0
2018-05-18 14:05:00,141.03,141.14,141.0,141.14,3622.0,123.0016,123.0975,122.9754,123.0975,3622.0
2018-05-18 14:10:00,141.18,141.18,141.1,141.11,4501.0,123.1324,123.1324,123.0626,123.0714,4501.0
2018-05-18 14:15:00,141.07,141.07,140.95,141.03,5818.0,123.0365,123.0365,122.9318,123.0016,5818.0
2018-05-18 14:20:00,141.09,141.11,141.02,141.08,4964.0,123.0539,123.0714,122.9929,123.0452,4964.0
2018-05-18 14:25:00,141.07,141.14,141.03,141.14,4283.0,123.0365,123.0975,123.0016,123.0975,4283.0
2018-05-18 14:30:00,141.18,141.21,141.1,141.18,7280.0,123.1324,123.1586,123.0626,123.1324,7280.0
2018-05-18 14:35:00,141.18,141.18,141.11,141.16,3647.0,123.1324,123.1324,123.0714,123.115,3647.0
2018-05-18 14:40:00,141.19,141.3,141.13,141.13,9049.0,123.1411,123.2371,123.0888,123.0888,9049.0
2018-05-18 14:45:00,141.12,141.25,141.1,141.15,6404.0,123.0801,123.1935,123.0626,123.1063,6404.0
2018-05-18 14:50:00,141.16,141.21,141.13,141.13,6538.0,123.115,123.1586,123.0888,123.0888,6538.0
2018-05-18 14:55:00,141.16,141.28,141.16,141.23,7840.0,123.115,123.2196,123.115,123.176,7840.0
2018-05-18 15:00:00,141.24,141.24,141.03,141.08,6425.0,123.1847,123.1847,123.0016,123.0452,6425.0
2018-05-18 15:05:00,141.05,141.15,141.02,141.09,19342.0,123.019,123.1063,122.9929,123.0539,19342.0
2018-05-18 15:10:00,141.11,141.14,141.0,141.09,9024.0,123.0714,123.0975,122.9754,123.0539,9024.0
2018-05-18 15:15:00,141.07,141.1,140.99,141.0,5910.0,123.0365,123.0626,122.9667,122.9754,5910.0
2018-05-18 15:20:00,141.07,141.13,141.07,141.1,2699.0,123.0365,123.0888,123.0365,123.0626,2699.0
2018-05-18 15:25:00,141.1,141.14,141.04,141.11,9610.0,123.0626,123.0975,123.0103,123.0714,9610.0
2018-05-18 15:30:00,141.14,141.16,141.01,141.02,12884.0,123.0975,123.115,122.9842,122.9929,12884.0
2018-05-18 15:35:00,141.03,141.17,140.99,141.14,11709.0,123.0016,123.1237,122.9667,123.0975,11709.0
2018-05-18 15:40:00,141.15,141.19,141.07,141.07,13189.0,123.1063,123.1411,123.0365,123.0365,13189.0
2018-05-18 15:45:00,141.06,141.08,140.95,141.06,25752.0,123.0278,123.0452,122.9318,123.0278,25752.0
2018-05-18 15:50:00,141.05,141.07,140.96,141.05,20978.0,123.019,123.0365,122.9405,123.019,20978.0
2018-05-18 15:55:00,141.05,141.18,140.98,141.01,52870.0,123.019,123.1324,122.958,122.9842,52870.0
2018-05-21 09:30:00,142.15,142.99,142.09,142.96,6485.0,123.9784,124.711,123.9261,124.6849,6485.0
2018-05-21 09:35:00,142.6,142.74,142.36,142.53,4374.0,124.3709,124.493,124.1616,124.3098,4374.0
2018-05-21 09:40:00,142.59,143.0,142.57,143.0,5083.0,124.3622,124.7198,124.3447,124.7198,5083.0
2018-05-21 09:45:00,142.99,143.23,142.92,143.14,6703.0,124.711,124.9204,124.65,124.8419,6703.0
2018-05-21 09:50:00,143.12,143.14,142.9,143.14,6768.0,124.8244,124.8419,124.6325,124.8419,6768.0
2018-05-21 09:55:00,143.07,143.07,142.78,142.78,12978.0,124.7808,124.7808,124.5279,124.5279,12978.0
2018-05-21 10:00:00,142.78,142.81,142.54,142.69,11190.0,124.5279,124.5541,124.3186,124.4494,11190.0
2018-05-21 10:05:00,142.64,142.68,142.47,142.68,6871.0,124.4058,124.4407,124.2575,124.4407,6871.0
2018-05-21 10:10:00,142.68,142.73,142.52,142.65,5108.0,124.4407,124.4843,124.3011,124.4145,5108.0
2018-05-21 10:15:00,142.71,142.99,142.71,142.99,5928.0,124.4668,124.711,124.4668,124.711,5928.0
2018-05-21 10:20:00,143.03,143.07,142.87,142.93,6258.0,124.7459,124.7808,124.6064,124.6587,6258.0
2018-05-21 10:25:00,142.97,143.07,142.96,143.06,4121.0,124.6936,124.7808,124.6849,124.7721,4121.0
2018-05-21 10:30:00,143.09,143.27,143.09,143.27,4451.0,124.7983,124.9552,124.7983,124.9552,4451.0
2018-05-21 10:35:00,143.32,143.39,143.24,143.28,7120.0,124.9989,125.0599,124.9291,124.964,7120.0
2018-05-21 10:40:00,143.3,143.44,143.28,143.28,5638.0,124.9814,125.1035,124.964,124.964,5638.0
2018-05-21 10:45:00,143.29,143.3,143.21,143.21,3400.0,124.9727,124.9814,124.9029,124.9029,3400.0
2018-05-21 10:50:00,143.18,143.23,143.17,143.17,2124.0,124.8768,124.9204,124.868,124.868,2124.0
2018-05-21 10:55:00,143.14,143.29,143.13,143.29,4230.0,124.8419,124.9727,124.8331,124.9727,4230.0
2018-05-21 11:00:00,143.29,143.35,143.23,143.35,5408.0,124.9727,125.025,124.9204,125.025,5408.0
2018-05-21 11:05:00,143.29,143.35,143.16,143.16,5279.0,124.9727,125.025,124.8593,124.8593,5279.0
2018-05-21 11:10:00,143.19,143.25,143.15,143.25,1600.0,124.8855,124.9378,124.8506,124.9378,1600.0
2018-05-21 11:15:00,143.26,143.37,143.24,143.37,6690.0,124.9465,125.0425,124.9291,125.0425,6690.0
2018-05-21 11:20:00,143.41,143.69,143.41,143.59,4949.0,125.0774,125.3216,125.0774,125.2343,4949.0
2018-05-21 11:25:00,143.59,143.65,143.05,143.12,8700.0,125.2343,125.2867,124.7634,124.8244,8700.0
2018-05-21 11:30:00,143.06,143.17,142.97,142.99,3300.0,124.7721,124.868,124.6936,124.711,3300.0
2018-05-21 11:35:00,142.94,142.97,142.88,142.97,2006.0,124.6674,124.6936,124.6151,124.6936,2006.0
2018-05-21 11:40:00,142.93,143.08,142.93,143.08,3300.0,124.6587,124.7895,124.6587,124.7895,3300.0
2018-05-21 11:45:00,143.03,143.25,143.02,143.23,8661.0,124.7459,124.9378,124.7372,124.9204,8661.0
2018-05-21 11:50:00,143.17,143.21,143.04,143.04,4422.0,124.868,124.9029,124.7546,124.7546,4422.0
2018-05-21 11:55:00,143.02,143.23,143.02,143.23,1600.0,124.7372,124.9204,124.7372,124.9204,1600.0
2018-05-21 12:00:00,143.24,143.24,143.05,143.13,8163.0,124.9291,124.9291,124.7634,124.8331,8163.0
2018-05-21 12:05:00,143.12,143.12,142.95,142.95,4326.0,124.8244,124.8244,124.6762,124.6762,4326.0
2018-05-21 12:10:00,142.95,143.23,142.95,143.22,6781.0,124.6762,124.9204,124.6762,124.9116,6781.0
2018-05-21 12:15:00,143.22,143.24,143.09,143.1,2871.0,124.9116,124.9291,124.7983,124.807,2871.0
2018-05-21 12:20:00,143.12,143.16,143.02,143.07,8426.0,124.8244,124.8593,124.7372,124.7808,8426.0
2018-05-21 12:25:00,143.06,143.1,143.0,143.05,5036.0,124.7721,124.807,124.7198,124.7634,5036.0
2018-05-21 12:30:00,143.02,143.02,142.92,142.97,3855.0,124.7372,124.7372,124.65,124.6936,3855.0
2018-05-21 12:35:00,143.03,143.04,142.88,142.88,3300.0,124.7459,124.7546,124.6151,124.6151,3300.0
2018-05-21 12:40:00,142.87,142.89,142.77,142.84,5300.0,124.6064,124.6238,124.5192,124.5802,5300.0
2018-05-21 12:45:00,142.84,142.86,142.77,142.77,13086.0,124.5802,124.5977,124.5192,124.5192,13086.0
2018-05-21 12:50:00,142.81,142.97,142.77,142.81,6778.0,124.5541,124.6936,124.5192,124.5541,6778.0
2018-05-21 12:55:00,142.81,142.86,142.64,142.64,4870.0,124.5541,124.5977,124.4058,124.4058,4870.0
2018-05-21 13:00:00,142.69,142.7,142.6,142.65,7494.0,124.4494,124.4581,124.3709,124.4145,7494.0
2018-05-21 13:05:00,142.65,142.82,142.64,142.82,3100.0,124.4145,124.5628,124.4058,124.5628,3100.0
2018-05-21 13:10:00,142.9,142.91,142.74,142.8,3930.0,124.6325,124.6413,124.493,124.5453,3930.0
2018-05-21 13:15:00,142.74,142.96,142.74,142.96,1874.0,124.493,124.6849,124.493,124.6849,1874.0
2018-05-21 13:20:00,142.91,143.03,142.91,142.95,8456.0,124.6413,124.7459,124.6413,124.6762,8456.0
2018-05-21 13:25:00,142.95,143.07,142.86,142.86,4014.0,124.6762,124.7808,124.5977,124.5977,4014.0
2018-05-21 13:30:00,142.93,143.08,142.9,142.97,12675.0,124.6587,124.7895,124.6325,124.6936,12675.0
2018-05-21 13:35:00,142.96,143.13,142.95,143.06,5205.0,124.6849,124.8331,124.6762,124.7721,5205.0
2018-05-21 13:40:00,143.07,143.15,143.06,143.15,3905.0,124.7808,124.8506,124.7721,124.8506,3905.0
2018-05-21 13:45:00,143.15,143.15,142.96,142.96,6165.0,124.8506,124.8506,124.6849,124.6849,6165.0
2018-05-21 13:50:00,143.01,143.12,143.01,143.08,7816.0,124.7285,124.8244,124.7285,124.7895,7816.0
2018-05-21 13:55:00,143.1,143.19,143.08,143.17,7486.0,124.807,124.8855,124.7895,124.868,7486.0
2018-05-21 14:00:00,143.1,143.31,143.02,143.23,12360.0,124.807,124.9901,124.7372,124.9204,12360.0
2018-05-21 14:05:00,143.21,143.22,143.08,143.12,15052.0,124.9029,124.9116,124.7895,124.8244,15052.0
2018-05-21 14:10:00,143.16,143.21,142.79,142.79,7912.0,124.8593,124.9029,124.5366,124.5366,7912.0
2018-05-21 14:15:00,142.79,142.96,142.79,142.87,4909.0,124.5366,124.6849,124.5366,124.6064,4909.0
2018-05-21 14:20:00,142.84,142.9,142.81,142.84,5958.0,124.5802,124.6325,124.5541,124.5802,5958.0
2018-05-21 14:25:00,142.89,142.89,142.84,142.85,2800.0,124.6238,124.6238,124.5802,124.5889,2800.0
2018-05-21 14:30:00,142.85,142.85,142.58,142.62,6541.0,124.5889,124.5889,124.3535,124.3883,6541.0
2018-05-21 14:35:00,142.59,142.66,142.55,142.66,4059.0,124.3622,124.4232,124.3273,124.4232,4059.0
2018-05-21 14:40:00,142.72,142.73,142.63,142.72,6346.0,124.4756,124.4843,124.3971,124.4756,6346.0
2018-05-21 14:45:00,142.69,142.85,142.63,142.76,6170.0,124.4494,124.5889,124.3971,124.5104,6170.0
2018-05-21 14:50:00,142.81,142.81,142.69,142.76,5818.0,124.5541,124.5541,124.4494,124.5104,5818.0
2018-05-21 14:55:00,142.74,142.77,142.67,142.67,6720.0,124.493,124.5192,124.4319,124.4319,6720.0
2018-05-21 15:00:00,142.66,142.66,142.5,142.51,5004.0,124.4232,124.4232,124.2837,124.2924,5004.0
2018-05-21 15:05:00,142.51,142.58,142.46,142.51,5970.0,124.2924,124.3535,124.2488,124.2924,5970.0
2018-05-21 15:10:00,142.55,142.66,142.55,142.65,6828.0,124.3273,124.4232,124.3273,124.4145,6828.0
2018-05-21 15:15:00,142.63,142.63,142.44,142.45,9346.0,124.3971,124.3971,124.2313,124.2401,9346.0
2018-05-21 15:20:00,142.46,142.57,142.45,142.45,9850.0,124.2488,124.3447,124.2401,124.2401,9850.0
2018-05-21 15:25:00,142.44,142.45,142.2,142.27,10048.0,124.2313,124.2401,124.022,124.0831,10048.0
2018-05-21 15:30:00,142.31,142.31,142.19,142.25,7693.0,124.118,124.118,124.0133,124.0656,7693.0
2018-05-21 15:35:00,142.27,142.34,142.21,142.34,10215.0,124.0831,124.1441,124.0308,124.1441,10215.0
2018-05-21 15:40:00,142.31,142.32,142.15,142.16,11655.0,124.118,124.1267,123.9784,123.9871,11655.0
2018-05-21 15:45:00,142.16,142.32,142.16,142.31,13508.0,123.9871,124.1267,123.9871,124.118,13508.0
2018-05-21 15:50:00,142.32,142.5,142.32,142.45,23844.0,124.1267,124.2837,124.1267,124.2401,23844.0
2018-05-21 15:55:00,142.45,142.53,142.38,142.49,65264.0,124.2401,124.3098,124.179,124.275,65264.0
2018-05-22 09:30:00,142.75,143.21,142.61,143.21,8900.0,124.5017,124.9029,124.3796,124.9029,8900.0
2018-05-22 09:35:00,143.48,143.82,143.32,143.52,8100.0,125.1384,125.4349,124.9989,125.1733,8100.0
2018-05-22 09:40:00,143.53,143.62,143.22,143.24,73800.0,125.182,125.2605,124.9116,124.9291,73800.0
2018-05-22 09:45:00,143.29,143.49,143.02,143.49,12790.0,124.9727,125.1471,124.7372,125.1471,12790.0
2018-05-22 09:50:00,143.55,143.78,143.5,143.64,3600.0,125.1995,125.4001,125.1558,125.2779,3600.0
2018-05-22 09:55:00,143.66,143.86,143.59,143.86,6133.0,125.2954,125.4698,125.2343,125.4698,6133.0
2018-05-22 10:00:00,143.82,144.09,143.74,144.09,7000.0,125.4349,125.6704,125.3652,125.6704,7000.0
2018-05-22 10:05:00,144.15,144.18,144.0,144.03,7272.0,125.7228,125.7489,125.5919,125.6181,7272.0
2018-05-22 10:10:00,144.05,144.18,143.66,143.69,10404.0,125.6355,125.7489,125.2954,125.3216,10404.0
2018-05-22 10:15:00,143.6,143.6,143.4,143.44,4183.0,125.2431,125.2431,125.0686,125.1035,4183.0
2018-05-22 10:20:00,143.52,143.77,143.52,143.66,8347.0,125.1733,125.3913,125.1733,125.2954,8347.0
2018-05-22 10:25:00,143.58,143.77,143.5,143.68,8791.0,125.2256,125.3913,125.1558,125.3128,8791.0
2018-05-22 10:30:00,143.64,143.84,143.56,143.74,13538.0,125.2779,125.4524,125.2082,125.3652,13538.0
2018-05-22 10:35:00,143.74,143.85,143.61,143.75,8368.0,125.3652,125.4611,125.2518,125.3739,8368.0
2018-05-22 10:40:00,143.72,144.03,143.72,143.87,11975.0,125.3477,125.6181,125.3477,125.4785,11975.0
2018-05-22 10:45:00,143.85,143.85,143.43,143.66,6337.0,125.4611,125.4611,125.0948,125.2954,6337.0
2018-05-22 10:50:00,143.59,143.81,143.59,143.74,6341.0,125.2343,125.4262,125.2343,125.3652,6341.0
2018-05-22 10:55:00,143.74,144.13,143.73,144.1,9113.0,125.3652,125.7053,125.3564,125.6791,9113.0
2018-05-22 11:00:00,144.08,144.29,144.01,144.29,4617.0,125.6617,125.8449,125.6007,125.8449,4617.0
2018-05-22 11:05:00,144.29,144.35,144.12,144.14,7365.0,125.8449,125.8972,125.6966,125.714,7365.0
2018-05-22 11:10:00,144.17,144.28,144.16,144.19,7739.0,125.7402,125.8361,125.7315,125.7576,7739.0
2018-05-22 11:15:00,144.25,144.25,144.06,144.11,7105.0,125.81,125.81,125.6443,125.6879,7105.0
2018-05-22 11:20:00,144.15,144.18,144.08,144.17,5357.0,125.7228,125.7489,125.6617,125.7402,5357.0
2018-05-22 11:25:00,144.16,144.2,144.06,144.07,9165.0,125.7315,125.7664,125.6443,125.653,9165.0
2018-05-22 11:30:00,144.08,144.09,144.02,144.06,6097.0,125.6617,125.6704,125.6094,125.6443,6097.0
2018-05-22 11:35:00,144.07,144.09,144.0,144.05,6931.0,125.653,125.6704,125.5919,125.6355,6931.0
2018-05-22 11:40:00,144.06,144.06,143.84,143.99,8262.0,125.6443,125.6443,125.4524,125.5832,8262.0
2018-05-22 11:45:00,144.04,144.11,144.0,144.0,5148.0,125.6268,125.6879,125.5919,125.5919,5148.0
2018-05-22 11:50:00,144.03,144.11,144.01,144.09,5045.0,125.6181,125.6879,125.6007,125.6704,5045.0
2018-05-22 11:55:00,144.09,144.21,144.09,144.16,4099.0,125.6704,125.7751,125.6704,125.7315,4099.0
2018-05-22 12:00:00,144.18,144.19,144.13,144.13,2942.0,125.7489,125.7576,125.7053,125.7053,2942.0
2018-05-22 12:05:00,144.15,144.22,144.1,144.22,11694.0,125.7228,125.7838,125.6791,125.7838,11694.0
2018-05-22 12:10:00,144.23,144.43,144.18,144.38,9600.0,125.7925,125.967,125.7489,125.9234,9600.0
2018-05-22 12:15:00,144.41,144.53,144.34,144.53,9204.0,125.9495,126.0542,125.8885,126.0542,9204.0
2018-05-22 12:20:00,144.5,144.56,144.48,144.51,9891.0,126.028,126.0803,126.0106,126.0367,9891.0
2018-05-22 12:25:00,144.51,144.52,144.4,144.52,13692.0,126.0367,126.0455,125.9408,126.0455,13692.0
2018-05-22 12:30:00,144.49,144.58,144.4,144.47,9023.0,126.0193,126.0978,125.9408,126.0018,9023.0
2018-05-22 12:35:00,144.47,144.55,144.44,144.55,8350.0,126.0018,126.0716,125.9757,126.0716,8350.0
2018-05-22 12:40:00,144.55,144.57,144.45,144.45,1885.0,126.0716,126.0891,125.9844,125.9844,1885.0
2018-05-22 12:45:00,144.44,144.51,144.38,144.39,4742.0,125.9757,126.0367,125.9234,125.9321,4742.0
2018-05-22 12:50:00,144.4,144.4,144.32,144.34,3808.0,125.9408,125.9408,125.871,125.8885,3808.0
2018-05-22 12:55:00,144.38,144.53,144.38,144.47,4729.0,125.9234,126.0542,125.9234,126.0018,4729.0
2018-05-22 13:00:00,144.48,144.58,144.45,144.53,5101.0,126.0106,126.0978,125.9844,126.0542,5101.0
2018-05-22 13:05:00,144.5,144.63,144.46,144.58,7192.0,126.028,126.1414,125.9931,126.0978,7192.0
2018-05-22 13:10:00,144.58,144.78,144.58,144.72,8377.0,126.0978,126.2722,126.0978,126.2199,8377.0
2018-05-22 13:15:00,144.72,144.74,144.67,144.74,5235.0,126.2199,126.2373,126.1763,126.2373,5235.0
2018-05-22 13:20:00,144.7,144.74,144.59,144.59,5963.0,126.2024,126.2373,126.1065,126.1065,5963.0
2018-05-22 13:25:00,144.66,144.78,144.64,144.73,7276.0,126.1676,126.2722,126.1501,126.2286,7276.0
2018-05-22 13:30:00,144.71,144.76,144.66,144.74,5702.0,126.2112,126.2548,126.1676,126.2373,5702.0
2018-05-22 13:35:00,144.76,144.81,144.68,144.72,8311.0,126.2548,126.2984,126.185,126.2199,8311.0
2018-05-22 13:40:00,144.72,144.79,144.56,144.57,6167.0,126.2199,126.2809,126.0803,126.0891,6167.0
2018-05-22 13:45:00,144.53,144.72,144.53,144.72,4698.0,126.0542,126.2199,126.0542,126.2199,4698.0
2018-05-22 13:50:00,144.72,144.82,144.68,144.82,6628.0,126.2199,126.3071,126.185,126.3071,6628.0
2018-05-22 13:55:00,144.82,144.84,144.68,144.72,9871.0,126.3071,126.3245,126.185,126.2199,9871.0
2018-05-22 14:00:00,144.72,144.88,144.66,144.81,6658.0,126.2199,126.3594,126.1676,126.2984,6658.0
2018-05-22 14:05:00,144.77,144.79,144.7,144.73,6003.0,126.2635,126.2809,126.2024,126.2286,6003.0
2018-05-22 14:10:00,144.73,144.84,144.73,144.8,9679.0,126.2286,126.3245,126.2286,126.2897,9679.0
2018-05-22 14:15:00,144.83,144.96,144.79,144.92,19519.0,126.3158,126.4292,126.2809,126.3943,19519.0
2018-05-22 14:20:00,144.91,144.97,144.82,144.89,9758.0,126.3856,126.4379,126.3071,126.3682,9758.0
2018-05-22 14:25:00,144.89,145.03,144.87,144.99,10417.0,126.3682,126.4903,126.3507,126.4554,10417.0
2018-05-22 14:30:00,145.01,145.17,144.98,145.14,12673.0,126.4728,126.6124,126.4467,126.5862,12673.0
2018-05-22 14:35:00,145.14,145.19,145.09,145.15,7308.0,126.5862,126.6298,126.5426,126.5949,7308.0
2018-05-22 14:40:00,145.17,145.2,145.14,145.17,8690.0,126.6124,126.6385,126.5862,126.6124,8690.0
2018-05-22 14:45:00,145.19,145.21,145.05,145.09,9885.0,126.6298,126.6472,126.5077,126.5426,9885.0
2018-05-22 14:50:00,145.07,145.09,144.92,144.99,10493.0,126.5251,126.5426,126.3943,126.4554,10493.0
2018-05-22 14:55:00,145.0,145.01,144.65,144.73,9119.0,126.4641,126.4728,126.1588,126.2286,9119.0
2018-05-22 15:00:00,144.69,144.81,144.57,144.68,15930.0,126.1937,126.2984,126.0891,126.185,15930.0
2018-05-22 15:05:00,144.71,144.71,144.45,144.48,9321.0,126.2112,126.2112,125.9844,126.0106,9321.0
2018-05-22 15:10:00,144.5,144.52,144.35,144.39,8432.0,126.028,126.0455,125.8972,125.9321,8432.0
2018-05-22 15:15:00,144.39,144.59,144.35,144.52,14679.0,125.9321,126.1065,125.8972,126.0455,14679.0
2018-05-22 15:20:00,144.55,144.6,144.49,144.57,8711.0,126.0716,126.1152,126.0193,126.0891,8711.0
2018-05-22 15:25:00,144.55,144.64,144.52,144.59,9911.0,126.0716,126.1501,126.0455,126.1065,9911.0
2018-05-22 15:30:00,144.6,144.62,144.41,144.53,18737.0,126.1152,126.1327,125.9495,126.0542,18737.0
2018-05-22 15:35:00,144.53,144.67,144.39,144.44,11623.0,126.0542,126.1763,125.9321,125.9757,11623.0
2018-05-22 15:40:00,144.44,144.6,144.4,144.47,18047.0,125.9757,126.1152,125.9408,126.0018,18047.0
2018-05-22 15:45:00,144.48,144.49,144.35,144.41,19080.0,126.0106,126.0193,125.8972,125.9495,19080.0
2018-05-22 15:50:00,144.41,144.43,144.13,144.25,19172.0,125.9495,125.967,125.7053,125.81,19172.0
2018-05-22 15:55:00,144.22,144.47,144.2,144.24,50509.0,125.7838,126.0018,125.7664,125.8012,50509.0
2018-05-23 09:30:00,142.99,143.44,142.21,142.8,24018.0,124.711,125.1035,124.0308,124.5453,24018.0
2018-05-23 09:35:00,142.8,142.8,142.3,142.51,10770.0,124.5453,124.5453,124.1092,124.2924,10770.0
2018-05-23 09:40:00,142.52,142.55,141.82,141.96,16433.0,124.3011,124.3273,123.6906,123.8127,16433.0
2018-05-23 09:45:00,141.82,141.84,141.34,141.34,13765.0,123.6906,123.708,123.272,123.272,13765.0
2018-05-23 09:50:00,141.33,141.68,141.33,141.68,12863.0,123.2632,123.5685,123.2632,123.5685,12863.0
2018-05-23 09:55:00,141.55,141.7,141.5,141.55,5400.0,123.4551,123.5859,123.4115,123.4551,5400.0
2018-05-23 10:00:00,141.61,141.74,141.59,141.7,6544.0,123.5075,123.6208,123.49,123.5859,6544.0
2018-05-23 10:05:00,141.64,141.87,141.64,141.87,7650.0,123.5336,123.7342,123.5336,123.7342,7650.0
2018-05-23 10:10:00,141.83,142.01,141.83,141.95,11669.0,123.6993,123.8563,123.6993,123.804,11669.0
2018-05-23 10:15:00,141.91,141.95,141.61,141.84,12940.0,123.7691,123.804,123.5075,123.708,12940.0
2018-05-23 10:20:00,141.81,141.85,141.69,141.77,10607.0,123.6819,123.7168,123.5772,123.647,10607.0
2018-05-23 10:25:00,141.79,141.9,141.71,141.71,6460.0,123.6644,123.7604,123.5947,123.5947,6460.0
2018-05-23 10:30:00,141.71,141.75,141.35,141.41,29236.0,123.5947,123.6296,123.2807,123.333,29236.0
2018-05-23 10:35:00,141.41,141.47,141.0,141.0,7018.0,123.333,123.3853,122.9754,122.9754,7018.0
2018-05-23 10:40:00,141.0,141.0,140.68,140.76,9739.0,122.9754,122.9754,122.6963,122.7661,9739.0
2018-05-23 10:45:00,140.78,140.78,140.48,140.55,11516.0,122.7836,122.7836,122.5219,122.583,11516.0
2018-05-23 10:50:00,140.55,140.57,140.21,140.37,9986.0,122.583,122.6004,122.2864,122.426,9986.0
2018-05-23 10:55:00,140.39,140.55,140.36,140.52,11024.0,122.4434,122.583,122.4172,122.5568,11024.0
2018-05-23 11:00:00,140.48,140.87,140.48,140.73,11477.0,122.5219,122.862,122.5219,122.7399,11477.0
2018-05-23 11:05:00,140.71,140.72,140.6,140.67,5542.0,122.7225,122.7312,122.6266,122.6876,5542.0
2018-05-23 11:10:00,140.62,140.76,140.58,140.69,6816.0,122.644,122.7661,122.6091,122.7051,6816.0
2018-05-23 11:15:00,140.72,141.0,140.54,141.0,8778.0,122.7312,122.9754,122.5742,122.9754,8778.0
2018-05-23 11:20:00,140.94,141.31,140.94,141.29,9234.0,122.9231,123.2458,122.9231,123.2284,9234.0
2018-05-23 11:25:00,141.24,141.34,141.17,141.19,7069.0,123.1847,123.272,123.1237,123.1411,7069.0
2018-05-23 11:30:00,141.22,141.34,141.14,141.2,7112.0,123.1673,123.272,123.0975,123.1499,7112.0
2018-05-23 11:35:00,141.2,141.2,141.0,141.09,7891.0,123.1499,123.1499,122.9754,123.0539,7891.0
2018-05-23 11:40:00,141.06,141.19,141.06,141.19,4450.0,123.0278,123.1411,123.0278,123.1411,4450.0
2018-05-23 11:45:00,141.2,141.37,141.19,141.32,5660.0,123.1499,123.2981,123.1411,123.2545,5660.0
2018-05-23 11:50:00,141.37,141.46,141.35,141.44,5955.0,123.2981,123.3766,123.2807,123.3592,5955.0
2018-05-23 11:55:00,141.41,141.42,141.0,141.0,4992.0,123.333,123.3417,122.9754,122.9754,4992.0
2018-05-23 12:00:00,140.97,141.2,140.81,141.2,4500.0,122.9493,123.1499,122.8097,123.1499,4500.0
2018-05-23 12:05:00,141.21,141.55,141.2,141.5,9657.0,123.1586,123.4551,123.1499,123.4115,9657.0
2018-05-23 12:10:00,141.5,141.57,141.42,141.57,8210.0,123.4115,123.4726,123.3417,123.4726,8210.0
2018-05-23 12:15:00,141.55,141.55,141.31,141.31,6117.0,123.4551,123.4551,123.2458,123.2458,6117.0
2018-05-23 12:20:00,141.3,141.31,141.14,141.14,3911.0,123.2371,123.2458,123.0975,123.0975,3911.0
2018-05-23 12:25:00,141.15,141.26,141.13,141.17,7846.0,123.1063,123.2022,123.0888,123.1237,7846.0
2018-05-23 12:30:00,141.23,141.29,141.22,141.29,1905.0,123.176,123.2284,123.1673,123.2284,1905.0
2018-05-23 12:35:00,141.28,141.43,141.23,141.43,5999.0,123.2196,123.3505,123.176,123.3505,5999.0
2018-05-23 12:40:00,141.49,141.59,141.45,141.58,3700.0,123.4028,123.49,123.3679,123.4813,3700.0
2018-05-23 12:45:00,141.54,141.54,141.47,141.47,4501.0,123.4464,123.4464,123.3853,123.3853,4501.0
2018-05-23 12:50:00,141.51,141.62,141.45,141.45,3570.0,123.4202,123.5162,123.3679,123.3679,3570.0
2018-05-23 12:55:00,141.46,141.64,141.46,141.6,2401.0,123.3766,123.5336,123.3766,123.4987,2401.0
2018-05-23 13:00:00,141.63,141.63,141.29,141.31,5568.0,123.5249,123.5249,123.2284,123.2458,5568.0
2018-05-23 13:05:00,141.3,141.3,141.1,141.1,2706.0,123.2371,123.2371,123.0626,123.0626,2706.0
2018-05-23 13:10:00,141.09,141.26,141.09,141.25,4606.0,123.0539,123.2022,123.0539,123.1935,4606.0
2018-05-23 13:15:00,141.26,141.29,141.16,141.27,3892.0,123.2022,123.2284,123.115,123.2109,3892.0
2018-05-23 13:20:00,141.24,141.39,141.21,141.35,4113.0,123.1847,123.3156,123.1586,123.2807,4113.0
2018-05-23 13:25:00,141.31,141.36,141.25,141.35,3451.0,123.2458,123.2894,123.1935,123.2807,3451.0
2018-05-23 13:30:00,141.35,141.35,141.26,141.28,3712.0,123.2807,123.2807,123.2022,123.2196,3712.0
2018-05-23 13:35:00,141.31,141.31,141.25,141.28,911.0,123.2458,123.2458,123.1935,123.2196,911.0
2018-05-23 13:40:00,141.26,141.36,141.24,141.32,6460.0,123.2022,123.2894,123.1847,123.2545,6460.0
2018-05-23 13:45:00,141.34,141.37,141.29,141.34,4756.0,123.272,123.2981,123.2284,123.272,4756.0
2018-05-23 13:50:00,141.29,141.36,141.21,141.28,4940.0,123.2284,123.2894,123.1586,123.2196,4940.0
2018-05-23 13:55:00,141.25,141.25,141.1,141.1,5100.0,123.1935,123.1935,123.0626,123.0626,5100.0
2018-05-23 14:00:00,141.14,141.3,141.01,141.01,11949.0,123.0975,123.2371,122.9842,122.9842,11949.0
2018-05-23 14:05:00,141.04,141.37,141.04,141.33,12341.0,123.0103,123.2981,123.0103,123.2632,12341.0
2018-05-23 14:10:00,141.33,141.4,141.26,141.36,7705.0,123.2632,123.3243,123.2022,123.2894,7705.0
2018-05-23 14:15:00,141.36,141.4,141.19,141.23,8305.0,123.2894,123.3243,123.1411,123.176,8305.0
2018-05-23 14:20:00,141.14,141.3,141.08,141.28,4555.0,123.0975,123.2371,123.0452,123.2196,4555.0
2018-05-23 14:25:00,141.28,141.41,141.24,141.32,10719.0,123.2196,123.333,123.1847,123.2545,10719.0
2018-05-23 14:30:00,141.29,141.29,141.1,141.15,3109.0,123.2284,123.2284,123.0626,123.1063,3109.0
2018-05-23 14:35:00,141.1,141.14,141.06,141.13,2880.0,123.0626,123.0975,123.0278,123.0888,2880.0
2018-05-23 14:40:00,141.18,141.31,141.17,141.25,5802.0,123.1324,123.2458,123.1237,123.1935,5802.0
2018-05-23 14:45:00,141.28,141.28,141.19,141.23,3455.0,123.2196,123.2196,123.1411,123.176,3455.0
2018-05-23 14:50:00,141.21,141.38,141.21,141.35,5268.0,123.1586,123.3069,123.1586,123.2807,5268.0
2018-05-23 14:55:00,141.34,141.66,141.32,141.59,7815.0,123.272,123.5511,123.2545,123.49,7815.0
2018-05-23 15:00:00,141.63,141.84,141.62,141.84,8605.0,123.5249,123.708,123.5162,123.708,8605.0
2018-05-23 15:05:00,141.85,141.9,141.72,141.72,6422.0,123.7168,123.7604,123.6034,123.6034,6422.0
2018-05-23 15:10:00,141.7,141.7,141.6,141.62,4920.0,123.5859,123.5859,123.4987,123.5162,4920.0
2018-05-23 15:15:00,141.64,141.71,141.58,141.71,10018.0,123.5336,123.5947,123.4813,123.5947,10018.0
2018-05-23 15:20:00,141.71,141.76,141.62,141.67,14373.0,123.5947,123.6383,123.5162,123.5598,14373.0
2018-05-23 15:25:00,141.69,141.86,141.69,141.78,4497.0,123.5772,123.7255,123.5772,123.6557,4497.0
2018-05-23 15:30:00,141.81,141.89,141.68,141.89,12528.0,123.6819,123.7517,123.5685,123.7517,12528.0
2018-05-23 15:35:00,141.87,141.89,141.77,141.8,14878.0,123.7342,123.7517,123.647,123.6732,14878.0
2018-05-23 15:40:00,141.81,141.88,141.74,141.83,25906.0,123.6819,123.7429,123.6208,123.6993,25906.0
2018-05-23 15:45:00,141.81,141.83,141.67,141.83,40130.0,123.6819,123.6993,123.5598,123.6993,40130.0
2018-05-23 15:50:00,141.85,142.08,141.85,142.08,26476.0,123.7168,123.9174,123.7168,123.9174,26476.0
2018-05-23 15:55:00,142.08,142.18,142.02,142.17,63783.0,123.9174,124.0046,123.865,123.9959,63783.0
2018-05-24 09:30:00,141.51,141.91,141.14,141.31,13055.0,123.4202,123.7691,123.0975,123.2458,13055.0
2018-05-24 09:35:00,141.49,141.99,141.49,141.99,5927.0,123.4028,123.8389,123.4028,123.8389,5927.0
2018-05-24 09:40:00,142.15,142.33,141.58,141.76,21580.0,123.9784,124.1354,123.4813,123.6383,21580.0
2018-05-24 09:45:00,141.69,141.77,141.3,141.39,12524.0,123.5772,123.647,123.2371,123.3156,12524.0
2018-05-24 09:50:00,141.38,141.41,140.76,141.36,12910.0,123.3069,123.333,122.7661,123.2894,12910.0
2018-05-24 09:55:00,141.34,141.35,140.78,140.95,7883.0,123.272,123.2807,122.7836,122.9318,7883.0
2018-05-24 10:00:00,141.04,141.08,140.78,141.04,2756.0,123.0103,123.0452,122.7836,123.0103,2756.0
2018-05-24 10:05:00,141.11,141.48,141.1,141.25,8791.0,123.0714,123.3941,123.0626,123.1935,8791.0
2018-05-24 10:10:00,141.24,141.38,141.16,141.16,3841.0,123.1847,123.3069,123.115,123.115,3841.0
2018-05-24 10:15:00,141.11,141.16,140.95,141.01,9056.0,123.0714,123.115,122.9318,122.9842,9056.0
2018-05-24 10:20:00,140.95,141.15,140.87,141.04,18702.0,122.9318,123.1063,122.862,123.0103,18702.0
2018-05-24 10:25:00,140.97,140.99,140.79,140.95,11495.0,122.9493,122.9667,122.7923,122.9318,11495.0
2018-05-24 10:30:00,140.92,140.92,140.69,140.69,4800.0,122.9057,122.9057,122.7051,122.7051,4800.0
2018-05-24 10:35:00,140.69,140.98,140.67,140.96,7282.0,122.7051,122.958,122.6876,122.9405,7282.0
2018-05-24 10:40:00,140.91,140.91,140.7,140.71,2855.0,122.8969,122.8969,122.7138,122.7225,2855.0
2018-05-24 10:45:00,140.71,140.88,140.56,140.67,4931.0,122.7225,122.8708,122.5917,122.6876,4931.0
2018-05-24 10:50:00,140.77,140.89,140.68,140.87,10142.0,122.7748,122.8795,122.6963,122.862,10142.0
2018-05-24 10:55:00,140.76,140.81,140.61,140.81,3861.0,122.7661,122.8097,122.6353,122.8097,3861.0
2018-05-24 11:00:00,140.76,141.28,140.62,141.28,7985.0,122.7661,123.2196,122.644,123.2196,7985.0
2018-05-24 11:05:00,141.36,141.52,141.33,141.44,9838.0,123.2894,123.429,123.2632,123.3592,9838.0
2018-05-24 11:10:00,141.42,141.52,141.41,141.51,8601.0,123.3417,123.429,123.333,123.4202,8601.0
2018-05-24 11:15:00,141.43,141.84,141.43,141.84,3159.0,123.3505,123.708,123.3505,123.708,3159.0
2018-05-24 11:20:00,141.86,141.86,141.55,141.55,3337.0,123.7255,123.7255,123.4551,123.4551,3337.0
2018-05-24 11:25:00,141.61,141.78,141.61,141.78,1400.0,123.5075,123.6557,123.5075,123.6557,1400.0
2018-05-24 11:30:00,141.86,142.05,141.86,142.01,6321.0,123.7255,123.8912,123.7255,123.8563,6321.0
2018-05-24 11:35:00,141.98,142.02,141.75,141.85,4625.0,123.8302,123.865,123.6296,123.7168,4625.0
2018-05-24 11:40:00,141.94,142.25,141.94,142.25,1782.0,123.7953,124.0656,123.7953,124.0656,1782.0
2018-05-24 11:45:00,142.2,142.27,142.14,142.22,2157.0,124.022,124.0831,123.9697,124.0395,2157.0
2018-05-24 11:50:00,142.27,142.3,141.99,142.15,7488.0,124.0831,124.1092,123.8389,123.9784,7488.0
2018-05-24 11:55:00,142.15,142.53,142.08,142.5,3750.0,123.9784,124.3098,123.9174,124.2837,3750.0
2018-05-24 12:00:00,142.49,142.57,142.33,142.36,6300.0,124.275,124.3447,124.1354,124.1616,6300.0
2018-05-24 12:05:00,142.34,142.4,142.3,142.3,2600.0,124.1441,124.1965,124.1092,124.1092,2600.0
2018-05-24 12:10:00,142.31,142.51,142.31,142.45,2061.0,124.118,124.2924,124.118,124.2401,2061.0
2018-05-24 12:15:00,142.44,142.56,142.44,142.56,2536.0,124.2313,124.336,124.2313,124.336,2536.0
2018-05-24 12:20:00,142.5,142.61,142.41,142.61,4215.0,124.2837,124.3796,124.2052,124.3796,4215.0
2018-05-24 12:25:00,142.65,142.65,142.52,142.52,3700.0,124.4145,124.4145,124.3011,124.3011,3700.0
2018-05-24 12:30:00,142.59,142.63,142.44,142.47,3557.0,124.3622,124.3971,124.2313,124.2575,3557.0
2018-05-24 12:35:00,142.42,142.48,142.38,142.43,3217.0,124.2139,124.2662,124.179,124.2226,3217.0
2018-05-24 12:40:00,142.43,142.46,142.31,142.46,8483.0,124.2226,124.2488,124.118,124.2488,8483.0
2018-05-24 12:45:00,142.53,142.58,142.49,142.53,3276.0,124.3098,124.3535,124.275,124.3098,3276.0
2018-05-24 12:50:00,142.54,142.54,142.4,142.4,2650.0,124.3186,124.3186,124.1965,124.1965,2650.0
2018-05-24 12:55:00,142.43,142.62,142.42,142.55,3640.0,124.2226,124.3883,124.2139,124.3273,3640.0
2018-05-24 13:00:00,142.59,142.82,142.59,142.82,4826.0,124.3622,124.5628,124.3622,124.5628,4826.0
2018-05-24 13:05:00,142.72,142.88,142.62,142.88,2927.0,124.4756,124.6151,124.3883,124.6151,2927.0
2018-05-24 13:10:00,142.86,143.0,142.86,142.88,4244.0,124.5977,124.7198,124.5977,124.6151,4244.0
2018-05-24 13:15:00,142.9,142.98,142.8,142.98,3041.0,124.6325,124.7023,124.5453,124.7023,3041.0
2018-05-24 13:20:00,143.0,143.01,142.81,143.01,3585.0,124.7198,124.7285,124.5541,124.7285,3585.0
2018-05-24 13:25:00,142.94,142.94,142.7,142.77,2520.0,124.6674,124.6674,124.4581,124.5192,2520.0
2018-05-24 13:30:00,142.74,142.83,142.69,142.7,2300.0,124.493,124.5715,124.4494,124.4581,2300.0
2018-05-24 13:35:00,142.68,142.74,142.68,142.7,3405.0,124.4407,124.493,124.4407,124.4581,3405.0
2018-05-24 13:40:00,142.7,142.75,142.67,142.69,2355.0,124.4581,124.5017,124.4319,124.4494,2355.0
2018-05-24 13:45:00,142.74,142.77,142.62,142.74,6543.0,124.493,124.5192,124.3883,124.493,6543.0
2018-05-24 13:50:00,142.76,142.81,142.54,142.54,2150.0,124.5104,124.5541,124.3186,124.3186,2150.0
2018-05-24 13:55:00,142.48,142.63,142.45,142.61,4600.0,124.2662,124.3971,124.2401,124.3796,4600.0
2018-05-24 14:00:00,142.6,142.6,142.37,142.41,3700.0,124.3709,124.3709,124.1703,124.2052,3700.0
2018-05-24 14:05:00,142.42,142.61,142.32,142.61,2600.0,124.2139,124.3796,124.1267,124.3796,2600.0
2018-05-24 14:10:00,142.64,142.72,142.6,142.72,4906.0,124.4058,124.4756,124.3709,124.4756,4906.0
2018-05-24 14:15:00,142.65,142.75,142.6,142.66,4560.0,124.4145,124.5017,124.3709,124.4232,4560.0
2018-05-24 14:20:00,142.68,142.83,142.68,142.83,3922.0,124.4407,124.5715,124.4407,124.5715,3922.0
2018-05-24 14:25:00,142.8,142.92,142.77,142.84,6216.0,124.5453,124.65,124.5192,124.5802,6216.0
2018-05-24 14:30:00,142.84,142.85,142.68,142.71,4107.0,124.5802,124.5889,124.4407,124.4668,4107.0
2018-05-24 14:35:00,142.73,142.77,142.68,142.7,2583.0,124.4843,124.5192,124.4407,124.4581,2583.0
2018-05-24 14:40:00,142.71,142.72,142.55,142.55,4202.0,124.4668,124.4756,124.3273,124.3273,4202.0
2018-05-24 14:45:00,142.5,142.56,142.47,142.51,4171.0,124.2837,124.336,124.2575,124.2924,4171.0
2018-05-24 14:50:00,142.53,142.6,142.45,142.57,4691.0,124.3098,124.3709,124.2401,124.3447,4691.0
2018-05-24 14:55:00,142.6,142.71,142.6,142.7,4910.0,124.3709,124.4668,124.3709,124.4581,4910.0
2018-05-24 15:00:00,142.62,142.74,142.51,142.69,7498.0,124.3883,124.493,124.2924,124.4494,7498.0
2018-05-24 15:05:00,142.69,142.83,142.56,142.77,9109.0,124.4494,124.5715,124.336,124.5192,9109.0
2018-05-24 15:10:00,142.77,142.79,142.66,142.66,4903.0,124.5192,124.5366,124.4232,124.4232,4903.0
2018-05-24 15:15:00,142.7,142.81,142.62,142.76,5839.0,124.4581,124.5541,124.3883,124.5104,5839.0
2018-05-24 15:20:00,142.76,142.94,142.73,142.92,5639.0,124.5104,124.6674,124.4843,124.65,5639.0
2018-05-24 15:25:00,142.91,143.0,142.86,142.86,10068.0,124.6413,124.7198,124.5977,124.5977,10068.0
2018-05-24 15:30:00,142.87,142.96,142.86,142.9,13538.0,124.6064,124.6849,124.5977,124.6325,13538.0
2018-05-24 15:35:00,142.93,142.98,142.79,142.82,10412.0,124.6587,124.7023,124.5366,124.5628,10412.0
2018-05-24 15:40:00,142.78,142.81,142.61,142.63,12413.0,124.5279,124.5541,124.3796,124.3971,12413.0
2018-05-24 15:45:00,142.65,142.79,142.57,142.74,17362.0,124.4145,124.5366,124.3447,124.493,17362.0
2018-05-24 15:50:00,142.73,142.79,142.57,142.57,12205.0,124.4843,124.5366,124.3447,124.3447,12205.0
2018-05-24 15:55:00,142.6,142.75,142.59,142.63,45925.0,124.3709,124.5017,124.3622,124.3971,45925.0
2018-05-25 09:30:00,141.82,142.35,141.68,142.06,9337.0,123.6906,124.1529,123.5685,123.8999,9337.0
2018-05-25 09:35:00,142.31,142.74,142.25,142.69,12167.0,124.118,124.493,124.0656,124.4494,12167.0
2018-05-25 09:40:00,142.61,142.72,142.34,142.34,4620.0,124.3796,124.4756,124.1441,124.1441,4620.0
2018-05-25 09:45:00,142.47,142.71,142.37,142.47,6893.0,124.2575,124.4668,124.1703,124.2575,6893.0
2018-05-25 09:50:00,142.46,142.74,142.44,142.57,5148.0,124.2488,124.493,124.2313,124.3447,5148.0
2018-05-25 09:55:00,142.58,143.14,142.58,142.98,9652.0,124.3535,124.8419,124.3535,124.7023,9652.0
2018-05-25 10:00:00,142.9,143.1,142.75,142.87,6229.0,124.6325,124.807,124.5017,124.6064,6229.0
2018-05-25 10:05:00,142.94,142.94,142.73,142.83,5495.0,124.6674,124.6674,124.4843,124.5715,5495.0
2018-05-25 10:10:00,142.74,142.89,142.74,142.82,4090.0,124.493,124.6238,124.493,124.5628,4090.0
2018-05-25 10:15:00,142.85,142.97,142.69,142.76,12582.0,124.5889,124.6936,124.4494,124.5104,12582.0
2018-05-25 10:20:00,142.7,142.71,142.38,142.49,9216.0,124.4581,124.4668,124.179,124.275,9216.0
2018-05-25 10:25:00,142.52,142.54,142.37,142.37,9547.0,124.3011,124.3186,124.1703,124.1703,9547.0
2018-05-25 10:30:00,142.42,142.64,142.42,142.6,4968.0,124.2139,124.4058,124.2139,124.3709,4968.0
2018-05-25 10:35:00,142.57,142.63,142.43,142.51,10363.0,124.3447,124.3971,124.2226,124.2924,10363.0
2018-05-25 10:40:00,142.53,142.56,142.34,142.46,11446.0,124.3098,124.336,124.1441,124.2488,11446.0
2018-05-25 10:45:00,142.43,142.53,142.41,142.49,12522.0,124.2226,124.3098,124.2052,124.275,12522.0
2018-05-25 10:50:00,142.49,142.7,142.49,142.7,6969.0,124.275,124.4581,124.275,124.4581,6969.0
2018-05-25 10:55:00,142.75,142.88,142.67,142.76,9055.0,124.5017,124.6151,124.4319,124.5104,9055.0
2018-05-25 11:00:00,142.85,142.97,142.81,142.81,6392.0,124.5889,124.6936,124.5541,124.5541,6392.0
2018-05-25 11:05:00,142.82,143.05,142.81,143.04,4600.0,124.5628,124.7634,124.5541,124.7546,4600.0
2018-05-25 11:10:00,143.07,143.16,142.91,142.98,7096.0,124.7808,124.8593,124.6413,124.7023,7096.0
2018-05-25 11:15:00,143.01,143.08,142.89,143.02,7589.0,124.7285,124.7895,124.6238,124.7372,7589.0
2018-05-25 11:20:00,143.0,143.0,142.77,142.87,4965.0,124.7198,124.7198,124.5192,124.6064,4965.0
2018-05-25 11:25:00,142.95,143.14,142.88,143.14,5727.0,124.6762,124.8419,124.6151,124.8419,5727.0
2018-05-25 11:30:00,143.05,143.14,143.04,143.14,4940.0,124.7634,124.8419,124.7546,124.8419,4940.0
2018-05-25 11:35:00,143.08,143.14,143.05,143.13,2593.0,124.7895,124.8419,124.7634,124.8331,2593.0
2018-05-25 11:40:00,143.16,143.17,142.97,143.01,5519.0,124.8593,124.868,124.6936,124.7285,5519.0
2018-05-25 11:45:00,143.01,143.07,143.0,143.02,2723.0,124.7285,124.7808,124.7198,124.7372,2723.0
2018-05-25 11:50:00,143.02,143.02,142.87,142.87,6757.0,124.7372,124.7372,124.6064,124.6064,6757.0
2018-05-25 11:55:00,142.85,142.88,142.77,142.78,6648.0,124.5889,124.6151,124.5192,124.5279,6648.0
2018-05-25 12:00:00,142.74,142.81,142.68,142.77,3150.0,124.493,124.5541,124.4407,124.5192,3150.0
2018-05-25 12:05:00,142.74,142.74,142.51,142.51,5761.0,124.493,124.493,124.2924,124.2924,5761.0
2018-05-25 12:10:00,142.45,142.54,142.39,142.42,4197.0,124.2401,124.3186,124.1877,124.2139,4197.0
2018-05-25 12:15:00,142.47,142.56,142.4,142.4,2900.0,124.2575,124.336,124.1965,124.1965,2900.0
2018-05-25 12:20:00,142.51,142.55,142.45,142.48,3130.0,124.2924,124.3273,124.2401,124.2662,3130.0
2018-05-25 12:25:00,142.52,142.54,142.43,142.43,4531.0,124.3011,124.3186,124.2226,124.2226,4531.0
2018-05-25 12:30:00,142.45,142.45,142.36,142.37,3763.0,124.2401,124.2401,124.1616,124.1703,3763.0
2018-05-25 12:35:00,142.38,142.42,142.31,142.31,4583.0,124.179,124.2139,124.118,124.118,4583.0
2018-05-25 12:40:00,142.32,142.44,142.24,142.26,5262.0,124.1267,124.2313,124.0569,124.0744,5262.0
2018-05-25 12:45:00,142.23,142.24,142.06,142.09,5932.0,124.0482,124.0569,123.8999,123.9261,5932.0
2018-05-25 12:50:00,142.03,142.16,141.95,142.13,8131.0,123.8738,123.9871,123.804,123.961,8131.0
2018-05-25 12:55:00,142.16,142.28,142.16,142.27,10700.0,123.9871,124.0918,123.9871,124.0831,10700.0
2018-05-25 13:00:00,142.24,142.33,142.22,142.29,3575.0,124.0569,124.1354,124.0395,124.1005,3575.0
2018-05-25 13:05:00,142.28,142.32,142.18,142.25,5811.0,124.0918,124.1267,124.0046,124.0656,5811.0
2018-05-25 13:10:00,142.25,142.28,142.19,142.2,2848.0,124.0656,124.0918,124.0133,124.022,2848.0
2018-05-25 13:15:00,142.12,142.15,142.09,142.15,1955.0,123.9523,123.9784,123.9261,123.9784,1955.0
2018-05-25 13:20:00,142.12,142.12,142.08,142.11,1496.0,123.9523,123.9523,123.9174,123.9435,1496.0
2018-05-25 13:25:00,142.11,142.14,141.95,141.95,9797.0,123.9435,123.9697,123.804,123.804,9797.0
2018-05-25 13:30:00,141.92,141.92,141.72,141.82,6745.0,123.7778,123.7778,123.6034,123.6906,6745.0
2018-05-25 13:35:00,141.77,141.83,141.59,141.76,4695.0,123.647,123.6993,123.49,123.6383,4695.0
2018-05-25 13:40:00,141.72,141.78,141.68,141.71,4404.0,123.6034,123.6557,123.5685,123.5947,4404.0
2018-05-25 13:45:00,141.71,141.79,141.65,141.65,3486.0,123.5947,123.6644,123.5423,123.5423,3486.0
2018-05-25 13:50:00,141.64,141.64,141.46,141.58,6724.0,123.5336,123.5336,123.3766,123.4813,6724.0
2018-05-25 13:55:00,141.55,141.56,141.49,141.55,2440.0,123.4551,123.4638,123.4028,123.4551,2440.0
2018-05-25 14:00:00,141.51,141.78,141.51,141.73,3913.0,123.4202,123.6557,123.4202,123.6121,3913.0
2018-05-25 14:05:00,141.81,141.94,141.81,141.89,4608.0,123.6819,123.7953,123.6819,123.7517,4608.0
2018-05-25 14:10:00,141.9,141.91,141.7,141.7,3241.0,123.7604,123.7691,123.5859,123.5859,3241.0
2018-05-25 14:15:00,141.76,141.85,141.73,141.82,3366.0,123.6383,123.7168,123.6121,123.6906,3366.0
2018-05-25 14:20:00,141.88,142.03,141.88,141.97,3640.0,123.7429,123.8738,123.7429,123.8214,3640.0
2018-05-25 14:25:00,141.97,142.11,141.96,142.1,8054.0,123.8214,123.9435,123.8127,123.9348,8054.0
2018-05-25 14:30:00,142.08,142.09,141.95,142.01,5616.0,123.9174,123.9261,123.804,123.8563,5616.0
2018-05-25 14:35:00,141.99,142.02,141.95,141.98,2903.0,123.8389,123.865,123.804,123.8302,2903.0
2018-05-25 14:40:00,141.95,141.95,141.63,141.79,12227.0,123.804,123.804,123.5249,123.6644,12227.0
2018-05-25 14:45:00,141.76,141.8,141.71,141.73,3850.0,123.6383,123.6732,123.5947,123.6121,3850.0
2018-05-25 14:50:00,141.78,141.9,141.75,141.9,3742.0,123.6557,123.7604,123.6296,123.7604,3742.0
2018-05-25 14:55:00,141.85,141.85,141.74,141.79,4661.0,123.7168,123.7168,123.6208,123.6644,4661.0
2018-05-25 15:00:00,141.75,141.96,141.71,141.95,3954.0,123.6296,123.8127,123.5947,123.804,3954.0
2018-05-25 15:05:00,141.92,141.98,141.85,141.94,4890.0,123.7778,123.8302,123.7168,123.7953,4890.0
2018-05-25 15:10:00,141.94,142.13,141.92,142.13,4505.0,123.7953,123.961,123.7778,123.961,4505.0
2018-05-25 15:15:00,142.15,142.28,142.15,142.21,5991.0,123.9784,124.0918,123.9784,124.0308,5991.0
2018-05-25 15:20:00,142.28,142.28,142.17,142.17,4491.0,124.0918,124.0918,123.9959,123.9959,4491.0
2018-05-25 15:25:00,142.17,142.38,142.16,142.38,5683.0,123.9959,124.179,123.9871,124.179,5683.0
2018-05-25 15:30:00,142.36,142.44,142.28,142.36,7831.0,124.1616,124.2313,124.0918,124.1616,7831.0
2018-05-25 15:35:00,142.32,142.35,142.24,142.24,8319.0,124.1267,124.1529,124.0569,124.0569,8319.0
2018-05-25 15:40:00,142.21,142.21,142.07,142.1,7659.0,124.0308,124.0308,123.9086,123.9348,7659.0
2018-05-25 15:45:00,142.1,142.27,142.1,142.23,11942.0,123.9348,124.0831,123.9348,124.0482,11942.0
2018-05-25 15:50:00,142.26,142.35,142.18,142.27,16252.0,124.0744,124.1529,124.0046,124.0831,16252.0
2018-05-25 15:55:00,142.27,142.32,142.18,142.21,29235.0,124.0831,124.1267,124.0046,124.0308,29235.0
2018-05-29 09:30:00,140.1,140.28,139.9,139.91,11326.0,122.1905,122.3475,122.016,122.0248,11326.0
2018-05-29 09:35:00,139.91,140.28,139.62,139.69,4645.0,122.0248,122.3475,121.7718,121.8329,4645.0
2018-05-29 09:40:00,139.58,139.77,139.34,139.39,10258.0,121.737,121.9027,121.5276,121.5712,10258.0
2018-05-29 09:45:00,139.37,139.5,139.27,139.38,11448.0,121.5538,121.6672,121.4666,121.5625,11448.0
2018-05-29 09:50:00,139.38,139.57,139.33,139.44,32323.0,121.5625,121.7282,121.5189,121.6149,32323.0
2018-05-29 09:55:00,139.49,139.6,139.21,139.56,7831.0,121.6585,121.7544,121.4143,121.7195,7831.0
2018-05-29 10:00:00,139.59,139.59,139.22,139.47,6731.0,121.7457,121.7457,121.423,121.641,6731.0
2018-05-29 10:05:00,139.46,139.49,139.26,139.33,5314.0,121.6323,121.6585,121.4579,121.5189,5314.0
2018-05-29 10:10:00,139.24,139.31,139.14,139.15,5948.0,121.4404,121.5015,121.3532,121.3619,5948.0
2018-05-29 10:15:00,139.16,139.35,139.16,139.32,8178.0,121.3706,121.5364,121.3706,121.5102,8178.0
2018-05-29 10:20:00,139.33,139.63,139.33,139.56,4647.0,121.5189,121.7806,121.5189,121.7195,4647.0
2018-05-29 10:25:00,139.63,139.88,139.47,139.62,13727.0,121.7806,121.9986,121.641,121.7718,13727.0
2018-05-29 10:30:00,139.54,139.6,139.31,139.55,14779.0,121.7021,121.7544,121.5015,121.7108,14779.0
2018-05-29 10:35:00,139.32,139.51,139.27,139.47,12755.0,121.5102,121.6759,121.4666,121.641,12755.0
2018-05-29 10:40:00,139.46,139.47,138.95,138.95,9659.0,121.6323,121.641,121.1875,121.1875,9659.0
2018-05-29 10:45:00,138.87,139.01,138.69,138.77,9389.0,121.1177,121.2398,120.9607,121.0305,9389.0
2018-05-29 10:50:00,138.75,139.07,138.75,138.85,7575.0,121.0131,121.2921,121.0131,121.1003,7575.0
2018-05-29 10:55:00,138.83,138.84,138.52,138.64,4611.0,121.0828,121.0916,120.8125,120.9171,4611.0
2018-05-29 11:00:00,138.57,138.57,138.25,138.43,4407.0,120.8561,120.8561,120.577,120.734,4407.0
2018-05-29 11:05:00,138.39,138.39,138.17,138.21,10098.0,120.6991,120.6991,120.5072,120.5421,10098.0
2018-05-29 11:10:00,138.21,138.31,138.11,138.18,3344.0,120.5421,120.6293,120.4549,120.5159,3344.0
2018-05-29 11:15:00,138.18,138.28,138.1,138.14,4995.0,120.5159,120.6031,120.4461,120.481,4995.0
2018-05-29 11:20:00,138.08,138.22,138.06,138.21,3000.0,120.4287,120.5508,120.4113,120.5421,3000.0
2018-05-29 11:25:00,138.14,138.54,138.04,138.33,9869.0,120.481,120.8299,120.3938,120.6467,9869.0
2018-05-29 11:30:00,138.37,138.37,138.05,138.05,3827.0,120.6816,120.6816,120.4025,120.4025,3827.0
2018-05-29 11:35:00,138.02,138.02,137.86,137.88,3467.0,120.3764,120.3764,120.2368,120.2543,3467.0
2018-05-29 11:40:00,137.81,137.82,137.34,137.34,10303.0,120.1932,120.2019,119.7833,119.7833,10303.0
2018-05-29 11:45:00,137.28,137.42,137.17,137.42,5829.0,119.731,119.8531,119.635,119.8531,5829.0
2018-05-29 11:50:00,137.46,137.46,137.21,137.4,5908.0,119.888,119.888,119.6699,119.8356,5908.0
2018-05-29 11:55:00,137.46,137.57,137.22,137.22,4611.0,119.888,119.9839,119.6786,119.6786,4611.0
2018-05-29 12:00:00,137.17,137.32,136.92,137.14,7140.0,119.635,119.7659,119.417,119.6089,7140.0
2018-05-29 12:05:00,137.0,137.15,136.76,136.76,6639.0,119.4868,119.6176,119.2774,119.2774,6639.0
2018-05-29 12:10:00,136.83,136.88,136.42,136.42,4711.0,119.3385,119.3821,118.9809,118.9809,4711.0
2018-05-29 12:15:00,136.5,136.87,136.5,136.83,6170.0,119.0507,119.3734,119.0507,119.3385,6170.0
2018-05-29 12:20:00,136.8,137.13,136.79,137.05,5227.0,119.3123,119.6001,119.3036,119.5304,5227.0
2018-05-29 12:25:00,137.1,137.31,137.0,137.06,5976.0,119.574,119.7571,119.4868,119.5391,5976.0
2018-05-29 12:30:00,137.07,137.38,137.07,137.24,4955.0,119.5478,119.8182,119.5478,119.6961,4955.0
2018-05-29 12:35:00,137.28,137.58,137.24,137.42,14034.0,119.731,119.9926,119.6961,119.8531,14034.0
2018-05-29 12:40:00,137.52,137.6,137.27,137.34,3545.0,119.9403,120.0101,119.7223,119.7833,3545.0
2018-05-29 12:45:00,137.42,137.58,137.33,137.5,3978.0,119.8531,119.9926,119.7746,119.9228,3978.0
2018-05-29 12:50:00,137.59,137.74,137.46,137.68,2654.0,120.0013,120.1322,119.888,120.0798,2654.0
2018-05-29 12:55:00,137.64,137.7,137.5,137.5,4145.0,120.045,120.0973,119.9228,119.9228,4145.0
2018-05-29 13:00:00,137.46,137.46,137.04,137.04,21872.0,119.888,119.888,119.5217,119.5217,21872.0
2018-05-29 13:05:00,137.01,137.05,136.78,136.78,4890.0,119.4955,119.5304,119.2949,119.2949,4890.0
2018-05-29 13:10:00,136.82,136.93,136.72,136.8,5075.0,119.3298,119.4257,119.2426,119.3123,5075.0
2018-05-29 13:15:00,136.74,136.92,136.72,136.89,1300.0,119.26,119.417,119.2426,119.3908,1300.0
2018-05-29 13:20:00,136.88,137.0,136.72,136.8,3056.0,119.3821,119.4868,119.2426,119.3123,3056.0
2018-05-29 13:25:00,136.85,136.86,136.6,136.71,3598.0,119.3559,119.3647,119.1379,119.2338,3598.0
2018-05-29 13:30:00,136.62,136.62,136.29,136.34,2800.0,119.1553,119.1553,118.8675,118.9111,2800.0
2018-05-29 13:35:00,136.35,136.43,136.18,136.27,4747.0,118.9199,118.9896,118.7716,118.8501,4747.0
2018-05-29 13:40:00,136.44,136.47,136.29,136.34,4305.0,118.9984,119.0245,118.8675,118.9111,4305.0
2018-05-29 13:45:00,136.39,136.82,136.39,136.81,1800.0,118.9547,119.3298,118.9547,119.3211,1800.0
2018-05-29 13:50:00,136.83,136.83,136.72,136.78,3910.0,119.3385,119.3385,119.2426,119.2949,3910.0
2018-05-29 13:55:00,136.75,136.8,136.6,136.6,4281.0,119.2687,119.3123,119.1379,119.1379,4281.0
2018-05-29 14:00:00,136.53,136.63,136.16,136.23,3900.0,119.0768,119.1641,118.7541,118.8152,3900.0
2018-05-29 14:05:00,136.21,136.29,136.17,136.2,3768.0,118.7978,118.8675,118.7629,118.789,3768.0
2018-05-29 14:10:00,136.24,136.33,136.03,136.14,7375.0,118.8239,118.9024,118.6408,118.7367,7375.0
2018-05-29 14:15:00,136.14,136.15,135.94,136.13,8842.0,118.7367,118.7454,118.5623,118.728,8842.0
2018-05-29 14:20:00,136.11,136.16,135.92,136.11,4354.0,118.7105,118.7541,118.5448,118.7105,4354.0
2018-05-29 14:25:00,136.13,136.3,135.87,136.24,4173.0,118.728,118.8762,118.5012,118.8239,4173.0
2018-05-29 14:30:00,136.25,136.36,136.21,136.24,10940.0,118.8326,118.9286,118.7978,118.8239,10940.0
2018-05-29 14:35:00,136.32,136.41,135.97,135.97,3628.0,118.8937,118.9722,118.5884,118.5884,3628.0
2018-05-29 14:40:00,135.95,136.08,135.62,135.69,4945.0,118.571,118.6844,118.2832,118.3442,4945.0
2018-05-29 14:45:00,135.62,135.91,135.6,135.77,4387.0,118.2832,118.5361,118.2657,118.414,4387.0
2018-05-29 14:50:00,135.72,135.72,135.47,135.58,8327.0,118.3704,118.3704,118.1524,118.2483,8327.0
2018-05-29 14:55:00,135.6,135.6,135.44,135.55,4750.0,118.2657,118.2657,118.1262,118.2221,4750.0
2018-05-29 15:00:00,135.42,135.98,135.42,135.87,4892.0,118.1087,118.5972,118.1087,118.5012,4892.0
2018-05-29 15:05:00,135.84,136.02,135.76,135.87,4502.0,118.4751,118.632,118.4053,118.5012,4502.0
2018-05-29 15:10:00,135.93,136.25,135.91,135.94,17178.0,118.5535,118.8326,118.5361,118.5623,17178.0
2018-05-29 15:15:00,135.94,136.0,135.71,135.78,6853.0,118.5623,118.6146,118.3617,118.4227,6853.0
2018-05-29 15:20:00,135.78,135.97,135.75,135.96,8291.0,118.4227,118.5884,118.3966,118.5797,8291.0
2018-05-29 15:25:00,135.93,135.93,135.61,135.74,12963.0,118.5535,118.5535,118.2745,118.3878,12963.0
2018-05-29 15:30:00,135.72,135.97,135.61,135.88,14205.0,118.3704,118.5884,118.2745,118.5099,14205.0
2018-05-29 15:35:00,135.88,136.19,135.84,136.17,13164.0,118.5099,118.7803,118.4751,118.7629,13164.0
2018-05-29 15:40:00,136.15,136.33,136.04,136.28,31212.0,118.7454,118.9024,118.6495,118.8588,31212.0
2018-05-29 15:45:00,136.27,136.46,136.23,136.34,36716.0,118.8501,119.0158,118.8152,118.9111,36716.0
2018-05-29 15:50:00,136.35,136.48,136.15,136.15,23391.0,118.9199,119.0332,118.7454,118.7454,23391.0
2018-05-29 15:55:00,136.18,136.49,136.13,136.3,65404.0,118.7716,119.042,118.728,118.8762,65404.0
2018-05-30 09:30:00,138.0,138.24,137.8,137.94,17286.0,120.3589,120.5683,120.1845,120.3066,17286.0
2018-05-30 09:35:00,138.0,138.42,137.56,138.33,7787.0,120.3589,120.7252,119.9752,120.6467,7787.0
2018-05-30 09:40:00,138.34,138.36,137.83,138.3,6903.0,120.6555,120.6729,120.2107,120.6206,6903.0
2018-05-30 09:45:00,138.27,138.34,138.11,138.13,10384.0,120.5944,120.6555,120.4549,120.4723,10384.0
2018-05-30 09:50:00,138.16,138.23,137.95,137.95,8391.0,120.4985,120.5595,120.3153,120.3153,8391.0
2018-05-30 09:55:00,137.97,138.16,137.91,137.96,4617.0,120.3328,120.4985,120.2804,120.324,4617.0
2018-05-30 10:00:00,137.94,138.25,137.94,138.08,5663.0,120.3066,120.577,120.3066,120.4287,5663.0
2018-05-30 10:05:00,138.11,138.24,137.97,138.24,3800.0,120.4549,120.5683,120.3328,120.5683,3800.0
2018-05-30 10:10:00,138.3,138.64,138.26,138.64,4865.0,120.6206,120.9171,120.5857,120.9171,4865.0
2018-05-30 10:15:00,138.6,138.8,138.58,138.58,4286.0,120.8822,121.0567,120.8648,120.8648,4286.0
2018-05-30 10:20:00,138.54,138.55,138.31,138.37,9372.0,120.8299,120.8386,120.6293,120.6816,9372.0
2018-05-30 10:25:00,138.41,138.62,138.26,138.58,9181.0,120.7165,120.8997,120.5857,120.8648,9181.0
2018-05-30 10:30:00,138.59,138.66,138.3,138.3,6553.0,120.8735,120.9346,120.6206,120.6206,6553.0
2018-05-30 10:35:00,138.3,138.46,138.18,138.31,16233.0,120.6206,120.7601,120.5159,120.6293,16233.0
2018-05-30 10:40:00,138.35,138.7,138.17,138.65,14517.0,120.6642,120.9694,120.5072,120.9258,14517.0
2018-05-30 10:45:00,138.65,139.05,138.6,138.67,5207.0,120.9258,121.2747,120.8822,120.9433,5207.0
2018-05-30 10:50:00,138.85,138.85,138.7,138.74,3028.0,121.1003,121.1003,120.9694,121.0043,3028.0
2018-05-30 10:55:00,138.83,138.92,138.52,138.57,4762.0,121.0828,121.1613,120.8125,120.8561,4762.0
2018-05-30 11:00:00,138.57,138.71,138.45,138.45,6606.0,120.8561,120.9782,120.7514,120.7514,6606.0
2018-05-30 11:05:00,138.41,138.41,137.9,137.91,5911.0,120.7165,120.7165,120.2717,120.2804,5911.0
2018-05-30 11:10:00,137.96,138.03,137.77,137.98,11125.0,120.324,120.3851,120.1583,120.3415,11125.0
2018-05-30 11:15:00,138.05,138.41,138.05,138.3,4801.0,120.4025,120.7165,120.4025,120.6206,4801.0
2018-05-30 11:20:00,138.28,138.65,138.27,138.65,2188.0,120.6031,120.9258,120.5944,120.9258,2188.0
2018-05-30 11:25:00,138.65,138.84,138.6,138.6,6454.0,120.9258,121.0916,120.8822,120.8822,6454.0
2018-05-30 11:30:00,138.58,139.1,138.57,139.02,1842.0,120.8648,121.3183,120.8561,121.2485,1842.0
2018-05-30 11:35:00,139.04,139.38,139.0,139.29,5401.0,121.266,121.5625,121.2311,121.484,5401.0
2018-05-30 11:40:00,139.25,139.26,138.8,138.88,3420.0,121.4491,121.4579,121.0567,121.1264,3420.0
2018-05-30 11:45:00,138.93,139.1,138.93,139.01,3609.0,121.17,121.3183,121.17,121.2398,3609.0
2018-05-30 11:50:00,139.07,139.16,138.99,139.15,3987.0,121.2921,121.3706,121.2224,121.3619,3987.0
2018-05-30 11:55:00,139.16,139.5,139.13,139.32,3916.0,121.3706,121.6672,121.3445,121.5102,3916.0
2018-05-30 12:00:00,139.39,139.63,139.39,139.54,2807.0,121.5712,121.7806,121.5712,121.7021,2807.0
2018-05-30 12:05:00,139.57,139.65,139.43,139.43,3172.0,121.7282,121.798,121.6061,121.6061,3172.0
2018-05-30 12:10:00,139.44,139.45,139.27,139.34,3478.0,121.6149,121.6236,121.4666,121.5276,3478.0
2018-05-30 12:15:00,139.29,139.34,139.23,139.34,2878.0,121.484,121.5276,121.4317,121.5276,2878.0
2018-05-30 12:20:00,139.36,139.59,139.35,139.57,4065.0,121.5451,121.7457,121.5364,121.7282,4065.0
2018-05-30 12:25:00,139.56,139.64,139.54,139.61,2282.0,121.7195,121.7893,121.7021,121.7631,2282.0
2018-05-30 12:30:00,139.73,139.79,139.6,139.63,4302.0,121.8678,121.9201,121.7544,121.7806,4302.0
2018-05-30 12:35:00,139.65,139.7,139.45,139.52,6092.0,121.798,121.8416,121.6236,121.6846,6092.0
2018-05-30 12:40:00,139.52,139.68,139.5,139.68,4641.0,121.6846,121.8242,121.6672,121.8242,4641.0
2018-05-30 12:45:00,139.64,139.79,139.58,139.79,5983.0,121.7893,121.9201,121.737,121.9201,5983.0
2018-05-30 12:50:00,139.74,139.77,139.6,139.6,5422.0,121.8765,121.9027,121.7544,121.7544,5422.0
2018-05-30 12:55:00,139.56,139.7,139.55,139.6,3619.0,121.7195,121.8416,121.7108,121.7544,3619.0
2018-05-30 13:00:00,139.6,139.64,139.39,139.39,6450.0,121.7544,121.7893,121.5712,121.5712,6450.0
2018-05-30 13:05:00,139.33,139.45,139.21,139.45,8023.0,121.5189,121.6236,121.4143,121.6236,8023.0
2018-05-30 13:10:00,139.53,139.6,139.37,139.53,7848.0,121.6933,121.7544,121.5538,121.6933,7848.0
2018-05-30 13:15:00,139.64,139.78,139.59,139.75,4661.0,121.7893,121.9114,121.7457,121.8852,4661.0
2018-05-30 13:20:00,139.76,139.8,139.56,139.66,18834.0,121.8939,121.9288,121.7195,121.8067,18834.0
2018-05-30 13:25:00,139.66,139.83,139.65,139.75,7614.0,121.8067,121.955,121.798,121.8852,7614.0
2018-05-30 13:30:00,139.78,139.8,139.72,139.74,2871.0,121.9114,121.9288,121.8591,121.8765,2871.0
2018-05-30 13:35:00,139.76,139.91,139.75,139.91,2313.0,121.8939,122.0248,121.8852,122.0248,2313.0
2018-05-30 13:40:00,139.89,140.03,139.77,140.0,4647.0,122.0073,122.1294,121.9027,122.1033,4647.0
2018-05-30 13:45:00,140.04,140.18,139.99,140.18,3401.0,122.1382,122.2603,122.0945,122.2603,3401.0
2018-05-30 13:50:00,140.19,140.21,139.91,139.91,4028.0,122.269,122.2864,122.0248,122.0248,4028.0
2018-05-30 13:55:00,139.91,140.04,139.86,139.93,4805.0,122.0248,122.1382,121.9812,122.0422,4805.0
2018-05-30 14:00:00,139.99,140.07,139.96,140.03,4725.0,122.0945,122.1643,122.0684,122.1294,4725.0
2018-05-30 14:05:00,139.95,139.98,139.81,139.94,9022.0,122.0597,122.0858,121.9376,122.0509,9022.0
2018-05-30 14:10:00,139.97,140.0,139.95,139.96,5168.0,122.0771,122.1033,122.0597,122.0684,5168.0
2018-05-30 14:15:00,139.94,139.94,139.72,139.82,10042.0,122.0509,122.0509,121.8591,121.9463,10042.0
2018-05-30 14:20:00,139.79,139.86,139.69,139.69,6200.0,121.9201,121.9812,121.8329,121.8329,6200.0
2018-05-30 14:25:00,139.69,139.7,139.59,139.59,7806.0,121.8329,121.8416,121.7457,121.7457,7806.0
2018-05-30 14:30:00,139.55,139.79,139.52,139.69,7588.0,121.7108,121.9201,121.6846,121.8329,7588.0
2018-05-30 14:35:00,139.68,139.78,139.65,139.77,8558.0,121.8242,121.9114,121.798,121.9027,8558.0
2018-05-30 14:40:00,139.78,139.84,139.6,139.65,7457.0,121.9114,121.9637,121.7544,121.798,7457.0
2018-05-30 14:45:00,139.67,139.69,139.58,139.61,5245.0,121.8154,121.8329,121.737,121.7631,5245.0
2018-05-30 14:50:00,139.64,139.7,139.51,139.51,3946.0,121.7893,121.8416,121.6759,121.6759,3946.0
2018-05-30 14:55:00,139.49,139.52,139.4,139.52,7689.0,121.6585,121.6846,121.58,121.6846,7689.0
2018-05-30 15:00:00,139.53,139.67,139.52,139.57,6700.0,121.6933,121.8154,121.6846,121.7282,6700.0
2018-05-30 15:05:00,139.61,139.62,139.34,139.36,5988.0,121.7631,121.7718,121.5276,121.5451,5988.0
2018-05-30 15:10:00,139.35,139.48,139.34,139.38,13716.0,121.5364,121.6497,121.5276,121.5625,13716.0
2018-05-30 15:15:00,139.36,139.48,139.35,139.43,11161.0,121.5451,121.6497,121.5364,121.6061,11161.0
2018-05-30 15:20:00,139.42,139.49,139.32,139.34,6165.0,121.5974,121.6585,121.5102,121.5276,6165.0
2018-05-30 15:25:00,139.34,139.42,139.33,139.36,9921.0,121.5276,121.5974,121.5189,121.5451,9921.0
2018-05-30 15:30:00,139.31,139.44,139.24,139.4,9878.0,121.5015,121.6149,121.4404,121.58,9878.0
2018-05-30 15:35:00,139.41,139.44,139.3,139.33,10446.0,121.5887,121.6149,121.4927,121.5189,10446.0
2018-05-30 15:40:00,139.32,139.42,139.29,139.35,15555.0,121.5102,121.5974,121.484,121.5364,15555.0
2018-05-30 15:45:00,139.35,139.36,139.16,139.31,19052.0,121.5364,121.5451,121.3706,121.5015,19052.0
2018-05-30 15:50:00,139.32,139.44,139.25,139.3,20381.0,121.5102,121.6149,121.4491,121.4927,20381.0
2018-05-30 15:55:00,139.29,139.57,139.29,139.5,36983.0,121.484,121.7282,121.484,121.6672,36983.0
2018-05-31 09:30:00,140.21,140.21,138.35,138.74,42237.0,122.2864,122.2864,120.6642,121.0043,42237.0
2018-05-31 09:35:00,138.86,139.29,138.61,138.99,24519.0,121.109,121.484,120.891,121.2224,24519.0
2018-05-31 09:40:00,138.91,139.2,138.83,139.03,9031.0,121.1526,121.4055,121.0828,121.2573,9031.0
2018-05-31 09:45:00,138.96,139.31,138.91,138.98,12021.0,121.1962,121.5015,121.1526,121.2137,12021.0
2018-05-31 09:50:00,138.87,138.94,138.36,138.64,17071.0,121.1177,121.1788,120.6729,120.9171,17071.0
2018-05-31 09:55:00,138.59,138.66,138.5,138.53,10446.0,120.8735,120.9346,120.795,120.8212,10446.0
2018-05-31 10:00:00,138.57,138.88,138.37,138.72,12285.0,120.8561,121.1264,120.6816,120.9869,12285.0
2018-05-31 10:05:00,138.65,138.69,138.05,138.28,10559.0,120.9258,120.9607,120.4025,120.6031,10559.0
2018-05-31 10:10:00,138.31,138.88,138.21,138.88,7183.0,120.6293,121.1264,120.5421,121.1264,7183.0
2018-05-31 10:15:00,138.94,139.06,138.81,138.91,12324.0,121.1788,121.2834,121.0654,121.1526,12324.0
2018-05-31 10:20:00,138.88,139.12,138.8,138.87,8460.0,121.1264,121.3358,121.0567,121.1177,8460.0
2018-05-31 10:25:00,138.8,139.34,138.8,139.28,6696.0,121.0567,121.5276,121.0567,121.4753,6696.0
2018-05-31 10:30:00,139.3,139.47,139.19,139.27,6808.0,121.4927,121.641,121.3968,121.4666,6808.0
2018-05-31 10:35:00,139.24,139.26,138.89,139.14,5363.0,121.4404,121.4579,121.1352,121.3532,5363.0
2018-05-31 10:40:00,139.25,139.4,139.19,139.26,6443.0,121.4491,121.58,121.3968,121.4579,6443.0
2018-05-31 10:45:00,139.25,139.37,139.06,139.08,9016.0,121.4491,121.5538,121.2834,121.3009,9016.0
2018-05-31 10:50:00,139.05,139.26,138.92,139.06,9669.0,121.2747,121.4579,121.1613,121.2834,9669.0
2018-05-31 10:55:00,139.1,139.2,138.81,139.09,9624.0,121.3183,121.4055,121.0654,121.3096,9624.0
2018-05-31 11:00:00,139.13,139.27,139.03,139.27,3833.0,121.3445,121.4666,121.2573,121.4666,3833.0
2018-05-31 11:05:00,139.22,139.27,139.14,139.14,8223.0,121.423,121.4666,121.3532,121.3532,8223.0
2018-05-31 11:10:00,139.21,139.4,139.21,139.21,3500.0,121.4143,121.58,121.4143,121.4143,3500.0
2018-05-31 11:15:00,139.28,139.47,139.15,139.19,9407.0,121.4753,121.641,121.3619,121.3968,9407.0
2018-05-31 11:20:00,139.22,139.32,139.02,139.14,4142.0,121.423,121.5102,121.2485,121.3532,4142.0
2018-05-31 11:25:00,139.18,139.84,139.16,139.78,6020.0,121.3881,121.9637,121.3706,121.9114,6020.0
2018-05-31 11:30:00,139.79,139.84,139.45,139.59,9454.0,121.9201,121.9637,121.6236,121.7457,9454.0
2018-05-31 11:35:00,139.48,139.92,139.44,139.81,3966.0,121.6497,122.0335,121.6149,121.9376,3966.0
2018-05-31 11:40:00,139.89,140.21,139.89,139.95,3500.0,122.0073,122.2864,122.0073,122.0597,3500.0
2018-05-31 11:45:00,140.04,140.05,139.69,139.76,7635.0,122.1382,122.1469,121.8329,121.8939,7635.0
2018-05-31 11:50:00,139.75,139.83,139.67,139.83,2276.0,121.8852,121.955,121.8154,121.955,2276.0
2018-05-31 11:55:00,139.92,140.01,139.74,139.85,8993.0,122.0335,122.112,121.8765,121.9724,8993.0
2018-05-31 12:00:00,139.87,139.87,139.45,139.5,14559.0,121.9899,121.9899,121.6236,121.6672,14559.0
2018-05-31 12:05:00,139.52,139.54,139.14,139.14,7710.0,121.6846,121.7021,121.3532,121.3532,7710.0
2018-05-31 12:10:00,139.18,139.31,139.13,139.21,3539.0,121.3881,121.5015,121.3445,121.4143,3539.0
2018-05-31 12:15:00,139.21,139.3,139.12,139.3,4625.0,121.4143,121.4927,121.3358,121.4927,4625.0
2018-05-31 12:20:00,139.27,139.45,139.24,139.39,9194.0,121.4666,121.6236,121.4404,121.5712,9194.0
2018-05-31 12:25:00,139.36,139.36,139.06,139.08,7074.0,121.5451,121.5451,121.2834,121.3009,7074.0
2018-05-31 12:30:00,139.13,139.16,139.0,139.0,5198.0,121.3445,121.3706,121.2311,121.2311,5198.0
2018-05-31 12:35:00,139.05,139.25,139.03,139.25,6656.0,121.2747,121.4491,121.2573,121.4491,6656.0
2018-05-31 12:40:00,139.22,139.34,139.18,139.34,4085.0,121.423,121.5276,121.3881,121.5276,4085.0
2018-05-31 12:45:00,139.31,139.44,139.31,139.44,4850.0,121.5015,121.6149,121.5015,121.6149,4850.0
2018-05-31 12:50:00,139.41,139.41,139.18,139.25,5828.0,121.5887,121.5887,121.3881,121.4491,5828.0
2018-05-31 12:55:00,139.22,139.44,139.2,139.44,3599.0,121.423,121.6149,121.4055,121.6149,3599.0
2018-05-31 13:00:00,139.52,139.54,139.31,139.5,4204.0,121.6846,121.7021,121.5015,121.6672,4204.0
2018-05-31 13:05:00,139.45,139.51,139.41,139.45,3374.0,121.6236,121.6759,121.5887,121.6236,3374.0
2018-05-31 13:10:00,139.42,139.53,139.34,139.36,5257.0,121.5974,121.6933,121.5276,121.5451,5257.0
2018-05-31 13:15:00,139.43,139.55,139.42,139.44,7168.0,121.6061,121.7108,121.5974,121.6149,7168.0
2018-05-31 13:20:00,139.4,139.41,139.15,139.18,10725.0,121.58,121.5887,121.3619,121.3881,10725.0
2018-05-31 13:25:00,139.16,139.2,138.94,139.13,9264.0,121.3706,121.4055,121.1788,121.3445,9264.0
2018-05-31 13:30:00,139.1,139.14,138.75,138.79,9497.0,121.3183,121.3532,121.0131,121.0479,9497.0
2018-05-31 13:35:00,138.8,138.91,138.71,138.84,6501.0,121.0567,121.1526,120.9782,121.0916,6501.0
2018-05-31 13:40:00,138.83,138.93,138.71,138.71,5489.0,121.0828,121.17,120.9782,120.9782,5489.0
2018-05-31 13:45:00,138.75,138.76,138.6,138.6,5931.0,121.0131,121.0218,120.8822,120.8822,5931.0
2018-05-31 13:50:00,138.71,138.74,138.45,138.66,4301.0,120.9782,121.0043,120.7514,120.9346,4301.0
2018-05-31 13:55:00,138.68,138.68,138.41,138.51,6962.0,120.952,120.952,120.7165,120.8037,6962.0
2018-05-31 14:00:00,138.53,138.53,138.19,138.31,5761.0,120.8212,120.8212,120.5246,120.6293,5761.0
2018-05-31 14:05:00,138.43,138.44,138.33,138.33,5813.0,120.734,120.7427,120.6467,120.6467,5813.0
2018-05-31 14:10:00,138.37,138.53,138.36,138.53,4935.0,120.6816,120.8212,120.6729,120.8212,4935.0
2018-05-31 14:15:00,138.5,138.79,138.48,138.66,8257.0,120.795,121.0479,120.7776,120.9346,8257.0
2018-05-31 14:20:00,138.69,138.76,138.66,138.71,5117.0,120.9607,121.0218,120.9346,120.9782,5117.0
2018-05-31 14:25:00,138.74,138.85,138.63,138.63,3333.0,121.0043,121.1003,120.9084,120.9084,3333.0
2018-05-31 14:30:00,138.6,138.68,138.53,138.53,4925.0,120.8822,120.952,120.8212,120.8212,4925.0
2018-05-31 14:35:00,138.5,138.52,138.38,138.4,5317.0,120.795,120.8125,120.6904,120.7078,5317.0
2018-05-31 14:40:00,138.42,138.53,138.32,138.53,4676.0,120.7252,120.8212,120.638,120.8212,4676.0
2018-05-31 14:45:00,138.54,138.63,138.48,138.6,5680.0,120.8299,120.9084,120.7776,120.8822,5680.0
2018-05-31 14:50:00,138.6,138.8,138.55,138.75,8116.0,120.8822,121.0567,120.8386,121.0131,8116.0
2018-05-31 14:55:00,138.75,138.76,138.58,138.76,4576.0,121.0131,121.0218,120.8648,121.0218,4576.0
2018-05-31 15:00:00,138.78,138.91,138.75,138.78,5047.0,121.0392,121.1526,121.0131,121.0392,5047.0
2018-05-31 15:05:00,138.78,139.34,138.78,139.24,8157.0,121.0392,121.5276,121.0392,121.4404,8157.0
2018-05-31 15:10:00,139.3,139.3,139.07,139.21,5065.0,121.4927,121.4927,121.2921,121.4143,5065.0
2018-05-31 15:15:00,139.19,139.2,138.9,139.02,13322.0,121.3968,121.4055,121.1439,121.2485,13322.0
2018-05-31 15:20:00,139.05,139.24,138.96,138.99,7053.0,121.2747,121.4404,121.1962,121.2224,7053.0
2018-05-31 15:25:00,139.0,139.19,139.0,139.16,10251.0,121.2311,121.3968,121.2311,121.3706,10251.0
2018-05-31 15:30:00,139.15,139.16,138.81,138.81,26104.0,121.3619,121.3706,121.0654,121.0654,26104.0
2018-05-31 15:35:00,138.83,139.07,138.81,138.97,19101.0,121.0828,121.2921,121.0654,121.2049,19101.0
2018-05-31 15:40:00,138.99,139.02,138.71,138.82,19629.0,121.2224,121.2485,120.9782,121.0741,19629.0
2018-05-31 15:45:00,138.78,138.84,138.73,138.75,17331.0,121.0392,121.0916,120.9956,121.0131,17331.0
2018-05-31 15:50:00,138.72,138.72,138.62,138.67,18488.0,120.9869,120.9869,120.8997,120.9433,18488.0
2018-05-31 15:55:00,138.63,138.88,138.55,138.63,65974.0,120.9084,121.1264,120.8386,120.9084,65974.0
2018-06-01 09:30:00,140.97,140.97,140.48,140.75,8009.0,122.9493,122.9493,122.5219,122.7574,8009.0
2018-06-01 09:35:00,140.73,140.99,140.44,140.99,7266.0,122.7399,122.9667,122.487,122.9667,7266.0
2018-06-01 09:40:00,140.99,141.05,140.76,141.05,9320.0,122.9667,123.019,122.7661,123.019,9320.0
2018-06-01 09:45:00,140.89,141.29,140.83,141.24,12001.0,122.8795,123.2284,122.8272,123.1847,12001.0
2018-06-01 09:50:00,141.24,141.35,140.9,141.13,13150.0,123.1847,123.2807,122.8882,123.0888,13150.0
2018-06-01 09:55:00,141.17,141.52,141.13,141.18,17236.0,123.1237,123.429,123.0888,123.1324,17236.0
2018-06-01 10:00:00,141.12,141.27,141.11,141.27,12078.0,123.0801,123.2109,123.0714,123.2109,12078.0
2018-06-01 10:05:00,141.22,141.22,140.63,140.63,17188.0,123.1673,123.1673,122.6527,122.6527,17188.0
2018-06-01 10:10:00,140.63,140.81,140.47,140.69,13985.0,122.6527,122.8097,122.5132,122.7051,13985.0
2018-06-01 10:15:00,140.62,140.68,140.2,140.4,6778.0,122.644,122.6963,122.2777,122.4521,6778.0
2018-06-01 10:20:00,140.51,140.9,140.5,140.89,4781.0,122.5481,122.8882,122.5393,122.8795,4781.0
2018-06-01 10:25:00,140.83,141.07,140.74,140.86,9748.0,122.8272,123.0365,122.7487,122.8533,9748.0
2018-06-01 10:30:00,140.74,140.83,140.33,140.41,7729.0,122.7487,122.8272,122.3911,122.4609,7729.0
2018-06-01 10:35:00,140.46,140.73,140.37,140.72,7488.0,122.5045,122.7399,122.426,122.7312,7488.0
2018-06-01 10:40:00,140.61,140.89,140.57,140.75,6022.0,122.6353,122.8795,122.6004,122.7574,6022.0
2018-06-01 10:45:00,140.73,140.84,140.72,140.73,2202.0,122.7399,122.8359,122.7312,122.7399,2202.0
2018-06-01 10:50:00,140.66,140.68,140.5,140.55,4347.0,122.6789,122.6963,122.5393,122.583,4347.0
2018-06-01 10:55:00,140.58,140.66,140.52,140.54,7946.0,122.6091,122.6789,122.5568,122.5742,7946.0
2018-06-01 11:00:00,140.6,140.7,140.41,140.55,8586.0,122.6266,122.7138,122.4609,122.583,8586.0
2018-06-01 11:05:00,140.52,140.58,140.32,140.4,10299.0,122.5568,122.6091,122.3824,122.4521,10299.0
2018-06-01 11:10:00,140.32,140.42,140.11,140.3,14936.0,122.3824,122.4696,122.1992,122.3649,14936.0
2018-06-01 11:15:00,140.21,140.21,139.96,140.01,5710.0,122.2864,122.2864,122.0684,122.112,5710.0
2018-06-01 11:20:00,140.03,140.31,140.03,140.22,6165.0,122.1294,122.3736,122.1294,122.2951,6165.0
2018-06-01 11:25:00,140.29,140.5,140.1,140.11,5412.0,122.3562,122.5393,122.1905,122.1992,5412.0
2018-06-01 11:30:00,140.05,140.48,140.02,140.43,6254.0,122.1469,122.5219,122.1207,122.4783,6254.0
2018-06-01 11:35:00,140.39,140.62,140.38,140.55,4686.0,122.4434,122.644,122.4347,122.583,4686.0
2018-06-01 11:40:00,140.59,140.63,140.31,140.32,3534.0,122.6178,122.6527,122.3736,122.3824,3534.0
2018-06-01 11:45:00,140.32,140.35,140.18,140.22,2120.0,122.3824,122.4085,122.2603,122.2951,2120.0
2018-06-01 11:50:00,140.21,140.47,140.16,140.43,6756.0,122.2864,122.5132,122.2428,122.4783,6756.0
2018-06-01 11:55:00,140.48,140.58,140.45,140.45,3820.0,122.5219,122.6091,122.4957,122.4957,3820.0
2018-06-01 12:00:00,140.54,140.56,140.43,140.45,3581.0,122.5742,122.5917,122.4783,122.4957,3581.0
2018-06-01 12:05:00,140.46,140.64,140.46,140.51,3780.0,122.5045,122.6615,122.5045,122.5481,3780.0
2018-06-01 12:10:00,140.56,140.73,140.54,140.73,4243.0,122.5917,122.7399,122.5742,122.7399,4243.0
2018-06-01 12:15:00,140.74,140.77,140.55,140.55,1996.0,122.7487,122.7748,122.583,122.583,1996.0
2018-06-01 12:20:00,140.62,140.67,140.49,140.56,4353.0,122.644,122.6876,122.5306,122.5917,4353.0
2018-06-01 12:25:00,140.53,140.57,140.52,140.55,1873.0,122.5655,122.6004,122.5568,122.583,1873.0
2018-06-01 12:30:00,140.55,140.62,140.51,140.6,5263.0,122.583,122.644,122.5481,122.6266,5263.0
2018-06-01 12:35:00,140.61,140.7,140.6,140.64,3561.0,122.6353,122.7138,122.6266,122.6615,3561.0
2018-06-01 12:40:00,140.67,140.67,140.56,140.61,4182.0,122.6876,122.6876,122.5917,122.6353,4182.0
2018-06-01 12:45:00,140.57,140.74,140.57,140.62,1801.0,122.6004,122.7487,122.6004,122.644,1801.0
2018-06-01 12:50:00,140.61,140.62,140.49,140.59,2446.0,122.6353,122.644,122.5306,122.6178,2446.0
2018-06-01 12:55:00,140.55,140.62,140.35,140.48,5252.0,122.583,122.644,122.4085,122.5219,5252.0
2018-06-01 13:00:00,140.5,140.5,140.36,140.5,6389.0,122.5393,122.5393,122.4172,122.5393,6389.0
2018-06-01 13:05:00,140.5,140.55,140.44,140.55,4780.0,122.5393,122.583,122.487,122.583,4780.0
2018-06-01 13:10:00,140.51,140.53,140.4,140.4,2701.0,122.5481,122.5655,122.4521,122.4521,2701.0
2018-06-01 13:15:00,140.26,140.3,140.2,140.23,3544.0,122.33,122.3649,122.2777,122.3039,3544.0
2018-06-01 13:20:00,140.27,140.51,140.25,140.51,5304.0,122.3387,122.5481,122.3213,122.5481,5304.0
2018-06-01 13:25:00,140.6,140.65,140.56,140.63,4203.0,122.6266,122.6702,122.5917,122.6527,4203.0
2018-06-01 13:30:00,140.63,140.67,140.41,140.41,2334.0,122.6527,122.6876,122.4609,122.4609,2334.0
2018-06-01 13:35:00,140.41,140.41,140.23,140.27,4700.0,122.4609,122.4609,122.3039,122.3387,4700.0
2018-06-01 13:40:00,140.27,140.36,140.26,140.3,3944.0,122.3387,122.4172,122.33,122.3649,3944.0
2018-06-01 13:45:00,140.34,140.36,140.24,140.28,4391.0,122.3998,122.4172,122.3126,122.3475,4391.0
2018-06-01 13:50:00,140.28,140.48,140.25,140.4,4708.0,122.3475,122.5219,122.3213,122.4521,4708.0
2018-06-01 13:55:00,140.39,140.5,140.29,140.49,3781.0,122.4434,122.5393,122.3562,122.5306,3781.0
2018-06-01 14:00:00,140.53,140.58,140.23,140.23,7028.0,122.5655,122.6091,122.3039,122.3039,7028.0
2018-06-01 14:05:00,140.28,140.28,140.02,140.05,9612.0,122.3475,122.3475,122.1207,122.1469,9612.0
2018-06-01 14:10:00,140.09,140.2,140.01,140.15,5995.0,122.1818,122.2777,122.112,122.2341,5995.0
2018-06-01 14:15:00,140.13,140.15,140.04,140.14,3793.0,122.2166,122.2341,122.1382,122.2254,3793.0
2018-06-01 14:20:00,140.1,140.23,140.08,140.08,3850.0,122.1905,122.3039,122.173,122.173,3850.0
2018-06-01 14:25:00,140.0,140.0,139.67,139.79,13300.0,122.1033,122.1033,121.8154,121.9201,13300.0
2018-06-01 14:30:00,139.82,139.98,139.73,139.83,8754.0,121.9463,122.0858,121.8678,121.955,8754.0
2018-06-01 14:35:00,139.88,140.05,139.88,139.97,4316.0,121.9986,122.1469,121.9986,122.0771,4316.0
2018-06-01 14:40:00,139.99,140.32,139.99,140.3,5366.0,122.0945,122.3824,122.0945,122.3649,5366.0
2018-06-01 14:45:00,140.3,140.36,140.28,140.35,4229.0,122.3649,122.4172,122.3475,122.4085,4229.0
2018-06-01 14:50:00,140.3,140.3,140.19,140.23,3071.0,122.3649,122.3649,122.269,122.3039,3071.0
2018-06-01 14:55:00,140.21,140.31,140.2,140.28,4711.0,122.2864,122.3736,122.2777,122.3475,4711.0
2018-06-01 15:00:00,140.27,140.31,140.17,140.23,3802.0,122.3387,122.3736,122.2515,122.3039,3802.0
2018-06-01 15:05:00,140.21,140.24,140.0,140.0,5751.0,122.2864,122.3126,122.1033,122.1033,5751.0
2018-06-01 15:10:00,140.03,140.09,139.93,140.05,15574.0,122.1294,122.1818,122.0422,122.1469,15574.0
2018-06-01 15:15:00,140.05,140.13,140.01,140.12,4410.0,122.1469,122.2166,122.112,122.2079,4410.0
2018-06-01 15:20:00,140.13,140.13,139.99,140.08,6451.0,122.2166,122.2166,122.0945,122.173,6451.0
2018-06-01 15:25:00,140.08,140.3,140.04,140.27,8104.0,122.173,122.3649,122.1382,122.3387,8104.0
2018-06-01 15:30:00,140.27,140.36,140.2,140.35,7180.0,122.3387,122.4172,122.2777,122.4085,7180.0
2018-06-01 15:35:00,140.37,140.42,140.21,140.42,13316.0,122.426,122.4696,122.2864,122.4696,13316.0
2018-06-01 15:40:00,140.4,140.45,140.27,140.35,9208.0,122.4521,122.4957,122.3387,122.4085,9208.0
2018-06-01 15:45:00,140.36,140.38,140.25,140.25,8094.0,122.4172,122.4347,122.3213,122.3213,8094.0
2018-06-01 15:50:00,140.25,140.38,140.07,140.19,22347.0,122.3213,122.4347,122.1643,122.269,22347.0
2018-06-01 15:55:00,140.19,140.32,140.09,140.25,47664.0,122.269,122.3824,122.1818,122.3213,47664.0
2018-06-04 09:30:00,140.91,141.25,140.71,140.94,5995.0,122.8969,123.1935,122.7225,122.9231,5995.0
2018-06-04 09:35:00,140.92,141.11,140.7,140.82,1847.0,122.9057,123.0714,122.7138,122.8184,1847.0
2018-06-04 09:40:00,140.84,141.1,140.84,141.02,13543.0,122.8359,123.0626,122.8359,122.9929,13543.0
2018-06-04 09:45:00,141.02,141.31,141.01,141.01,3951.0,122.9929,123.2458,122.9842,122.9842,3951.0
2018-06-04 09:50:00,140.94,141.16,140.94,140.98,20312.0,122.9231,123.115,122.9231,122.958,20312.0
2018-06-04 09:55:00,140.89,140.91,140.69,140.69,5799.0,122.8795,122.8969,122.7051,122.7051,5799.0
2018-06-04 10:00:00,140.77,140.89,140.63,140.77,3900.0,122.7748,122.8795,122.6527,122.7748,3900.0
2018-06-04 10:05:00,140.81,141.1,140.81,140.94,3880.0,122.8097,123.0626,122.8097,122.9231,3880.0
2018-06-04 10:10:00,141.03,141.14,140.97,141.0,2845.0,123.0016,123.0975,122.9493,122.9754,2845.0
2018-06-04 10:15:00,141.01,141.2,141.01,141.14,3426.0,122.9842,123.1499,122.9842,123.0975,3426.0
2018-06-04 10:20:00,141.1,141.12,140.85,140.85,3900.0,123.0626,123.0801,122.8446,122.8446,3900.0
2018-06-04 10:25:00,140.72,140.81,140.54,140.54,5600.0,122.7312,122.8097,122.5742,122.5742,5600.0
2018-06-04 10:30:00,140.57,140.68,140.49,140.62,3900.0,122.6004,122.6963,122.5306,122.644,3900.0
2018-06-04 10:35:00,140.62,140.77,140.6,140.77,13046.0,122.644,122.7748,122.6266,122.7748,13046.0
2018-06-04 10:40:00,140.77,140.85,140.75,140.77,4041.0,122.7748,122.8446,122.7574,122.7748,4041.0
2018-06-04 10:45:00,140.77,140.77,140.49,140.49,2000.0,122.7748,122.7748,122.5306,122.5306,2000.0
2018-06-04 10:50:00,140.54,140.66,140.54,140.6,2749.0,122.5742,122.6789,122.5742,122.6266,2749.0
2018-06-04 10:55:00,140.6,140.68,140.57,140.68,2899.0,122.6266,122.6963,122.6004,122.6963,2899.0
2018-06-04 11:00:00,140.65,140.79,140.58,140.67,6343.0,122.6702,122.7923,122.6091,122.6876,6343.0
2018-06-04 11:05:00,140.66,140.66,140.39,140.44,3577.0,122.6789,122.6789,122.4434,122.487,3577.0
2018-06-04 11:10:00,140.39,140.39,139.81,139.81,4865.0,122.4434,122.4434,121.9376,121.9376,4865.0
2018-06-04 11:15:00,139.84,139.97,139.78,139.84,9100.0,121.9637,122.0771,121.9114,121.9637,9100.0
2018-06-04 11:20:00,139.8,139.85,139.62,139.63,4501.0,121.9288,121.9724,121.7718,121.7806,4501.0
2018-06-04 11:25:00,139.59,140.5,139.59,140.16,19888.0,121.7457,122.5393,121.7457,122.2428,19888.0
2018-06-04 11:30:00,140.25,140.25,140.08,140.12,3048.0,122.3213,122.3213,122.173,122.2079,3048.0
2018-06-04 11:35:00,140.17,140.53,140.16,140.42,13546.0,122.2515,122.5655,122.2428,122.4696,13546.0
2018-06-04 11:40:00,140.46,140.63,140.43,140.63,3926.0,122.5045,122.6527,122.4783,122.6527,3926.0
2018-06-04 11:45:00,140.59,140.59,140.21,140.24,5001.0,122.6178,122.6178,122.2864,122.3126,5001.0
2018-06-04 11:50:00,140.19,140.43,140.11,140.42,5896.0,122.269,122.4783,122.1992,122.4696,5896.0
2018-06-04 11:55:00,140.52,140.6,140.4,140.41,10023.0,122.5568,122.6266,122.4521,122.4609,10023.0
2018-06-04 12:00:00,140.37,140.4,140.17,140.19,10200.0,122.426,122.4521,122.2515,122.269,10200.0
2018-06-04 12:05:00,140.2,140.31,140.19,140.28,3370.0,122.2777,122.3736,122.269,122.3475,3370.0
2018-06-04 12:10:00,140.24,140.35,140.17,140.26,3771.0,122.3126,122.4085,122.2515,122.33,3771.0
2018-06-04 12:15:00,140.33,140.39,140.33,140.37,910.0,122.3911,122.4434,122.3911,122.426,910.0
2018-06-04 12:20:00,140.38,140.51,140.24,140.29,7515.0,122.4347,122.5481,122.3126,122.3562,7515.0
2018-06-04 12:25:00,140.29,140.33,140.21,140.24,2300.0,122.3562,122.3911,122.2864,122.3126,2300.0
2018-06-04 12:30:00,140.21,140.27,140.16,140.16,1700.0,122.2864,122.3387,122.2428,122.2428,1700.0
2018-06-04 12:35:00,140.21,140.21,140.12,140.12,2400.0,122.2864,122.2864,122.2079,122.2079,2400.0
2018-06-04 12:40:00,140.15,140.18,140.08,140.18,3880.0,122.2341,122.2603,122.173,122.2603,3880.0
2018-06-04 12:45:00,140.13,140.18,140.12,140.18,950.0,122.2166,122.2603,122.2079,122.2603,950.0
2018-06-04 12:50:00,140.14,140.15,140.0,140.01,4489.0,122.2254,122.2341,122.1033,122.112,4489.0
2018-06-04 12:55:00,140.03,140.03,139.93,139.93,1700.0,122.1294,122.1294,122.0422,122.0422,1700.0
2018-06-04 13:00:00,139.95,140.05,139.92,140.02,3715.0,122.0597,122.1469,122.0335,122.1207,3715.0
2018-06-04 13:05:00,139.94,139.94,139.9,139.92,1601.0,122.0509,122.0509,122.016,122.0335,1601.0
2018-06-04 13:10:00,139.97,140.03,139.93,140.01,2365.0,122.0771,122.1294,122.0422,122.112,2365.0
2018-06-04 13:15:00,140.04,140.07,140.0,140.04,1510.0,122.1382,122.1643,122.1033,122.1382,1510.0
2018-06-04 13:20:00,140.01,140.05,139.99,140.04,1483.0,122.112,122.1469,122.0945,122.1382,1483.0
2018-06-04 13:25:00,140.02,140.04,139.99,140.04,1600.0,122.1207,122.1382,122.0945,122.1382,1600.0
2018-06-04 13:30:00,140.0,140.12,139.99,140.0,6010.0,122.1033,122.2079,122.0945,122.1033,6010.0
2018-06-04 13:35:00,140.0,140.0,139.89,139.96,2926.0,122.1033,122.1033,122.0073,122.0684,2926.0
2018-06-04 13:40:00,139.95,139.95,139.93,139.93,600.0,122.0597,122.0597,122.0422,122.0422,600.0
2018-06-04 13:45:00,139.95,140.01,139.92,139.92,3003.0,122.0597,122.112,122.0335,122.0335,3003.0
2018-06-04 13:50:00,139.92,139.96,139.89,139.95,2553.0,122.0335,122.0684,122.0073,122.0597,2553.0
2018-06-04 13:55:00,139.96,140.03,139.96,140.03,2255.0,122.0684,122.1294,122.0684,122.1294,2255.0
2018-06-04 14:00:00,140.06,140.12,140.06,140.11,2824.0,122.1556,122.2079,122.1556,122.1992,2824.0
2018-06-04 14:05:00,140.11,140.12,140.07,140.07,5798.0,122.1992,122.2079,122.1643,122.1643,5798.0
2018-06-04 14:10:00,140.08,140.16,140.05,140.08,6756.0,122.173,122.2428,122.1469,122.173,6756.0
2018-06-04 14:15:00,140.09,140.09,140.0,140.07,5648.0,122.1818,122.1818,122.1033,122.1643,5648.0
2018-06-04 14:20:00,140.04,140.06,139.99,140.02,6295.0,122.1382,122.1556,122.0945,122.1207,6295.0
2018-06-04 14:25:00,140.06,140.06,139.97,139.98,5403.0,122.1556,122.1556,122.0771,122.0858,5403.0
2018-06-04 14:30:00,140.01,140.02,139.98,139.99,3856.0,122.112,122.1207,122.0858,122.0945,3856.0
2018-06-04 14:35:00,139.97,140.03,139.95,140.0,2700.0,122.0771,122.1294,122.0597,122.1033,2700.0
2018-06-04 14:40:00,139.97,140.06,139.95,139.99,11796.0,122.0771,122.1556,122.0597,122.0945,11796.0
2018-06-04 14:45:00,139.99,140.05,139.99,140.03,1600.0,122.0945,122.1469,122.0945,122.1294,1600.0
2018-06-04 14:50:00,140.05,140.11,140.03,140.04,5944.0,122.1469,122.1992,122.1294,122.1382,5944.0
2018-06-04 14:55:00,140.07,140.1,139.99,140.04,12827.0,122.1643,122.1905,122.0945,122.1382,12827.0
2018-06-04 15:00:00,140.03,140.07,140.0,140.02,21021.0,122.1294,122.1643,122.1033,122.1207,21021.0
2018-06-04 15:05:00,140.01,140.08,140.0,140.05,12459.0,122.112,122.173,122.1033,122.1469,12459.0
2018-06-04 15:10:00,140.05,140.37,140.01,140.37,51191.0,122.1469,122.426,122.112,122.426,51191.0
2018-06-04 15:15:00,140.36,140.59,140.36,140.58,11284.0,122.4172,122.6178,122.4172,122.6091,11284.0
2018-06-04 15:20:00,140.58,140.58,140.4,140.42,8677.0,122.6091,122.6091,122.4521,122.4696,8677.0
2018-06-04 15:25:00,140.45,140.57,140.42,140.54,11813.0,122.4957,122.6004,122.4696,122.5742,11813.0
2018-06-04 15:30:00,140.51,140.54,140.43,140.51,10820.0,122.5481,122.5742,122.4783,122.5481,10820.0
2018-06-04 15:35:00,140.52,140.53,140.41,140.47,5953.0,122.5568,122.5655,122.4609,122.5132,5953.0
2018-06-04 15:40:00,140.47,140.55,140.47,140.5,8248.0,122.5132,122.583,122.5132,122.5393,8248.0
2018-06-04 15:45:00,140.5,140.5,140.25,140.28,16992.0,122.5393,122.5393,122.3213,122.3475,16992.0
2018-06-04 15:50:00,140.3,140.46,140.26,140.35,25122.0,122.3649,122.5045,122.33,122.4085,25122.0
2018-06-04 15:55:00,140.35,140.37,140.19,140.3,59947.0,122.4085,122.426,122.269,122.3649,59947.0
2018-06-05 09:30:00,139.87,139.93,139.87,139.93,4885.0,121.9899,122.0422,121.9899,122.0422,4885.0
2018-06-05 09:35:00,140.14,140.17,139.94,140.03,12348.0,122.2254,122.2515,122.0509,122.1294,12348.0
2018-06-05 09:40:00,140.03,140.49,139.91,139.91,5000.0,122.1294,122.5306,122.0248,122.0248,5000.0
2018-06-05 09:45:00,139.92,140.09,139.92,139.98,3500.0,122.0335,122.1818,122.0335,122.0858,3500.0
2018-06-05 09:50:00,139.91,139.92,139.83,139.89,3100.0,122.0248,122.0335,121.955,122.0073,3100.0
2018-06-05 09:55:00,139.84,139.89,139.78,139.79,3492.0,121.9637,122.0073,121.9114,121.9201,3492.0
2018-06-05 10:00:00,139.79,140.07,139.66,140.06,5000.0,121.9201,122.1643,121.8067,122.1556,5000.0
2018-06-05 10:05:00,140.04,140.21,139.97,140.14,6458.0,122.1382,122.2864,122.0771,122.2254,6458.0
2018-06-05 10:10:00,140.17,140.17,139.92,139.92,2350.0,122.2515,122.2515,122.0335,122.0335,2350.0
2018-06-05 10:15:00,139.93,140.09,139.88,139.98,6113.0,122.0422,122.1818,121.9986,122.0858,6113.0
2018-06-05 10:20:00,139.92,140.01,139.89,139.91,1700.0,122.0335,122.112,122.0073,122.0248,1700.0
2018-06-05 10:25:00,139.89,140.05,139.8,140.02,8155.0,122.0073,122.1469,121.9288,122.1207,8155.0
2018-06-05 10:30:00,140.02,140.08,139.9,139.91,4231.0,122.1207,122.173,122.016,122.0248,4231.0
2018-06-05 10:35:00,139.86,139.86,139.33,139.46,7853.0,121.9812,121.9812,121.5189,121.6323,7853.0
2018-06-05 10:40:00,139.48,139.62,139.39,139.49,8200.0,121.6497,121.7718,121.5712,121.6585,8200.0
2018-06-05 10:45:00,139.53,139.53,139.24,139.26,12496.0,121.6933,121.6933,121.4404,121.4579,12496.0
2018-06-05 10:50:00,139.3,139.38,139.19,139.38,5564.0,121.4927,121.5625,121.3968,121.5625,5564.0
2018-06-05 10:55:00,139.38,139.55,139.29,139.37,11551.0,121.5625,121.7108,121.484,121.5538,11551.0
2018-06-05 11:00:00,139.36,139.36,139.08,139.08,1850.0,121.5451,121.5451,121.3009,121.3009,1850.0
2018-06-05 11:05:00,139.01,139.01,138.67,138.67,3750.0,121.2398,121.2398,120.9433,120.9433,3750.0
2018-06-05 11:10:00,138.68,138.9,138.68,138.9,1645.0,120.952,121.1439,120.952,121.1439,1645.0
2018-06-05 11:15:00,139.0,139.23,138.98,139.23,4293.0,121.2311,121.4317,121.2137,121.4317,4293.0
2018-06-05 11:20:00,139.23,139.35,139.18,139.26,3957.0,121.4317,121.5364,121.3881,121.4579,3957.0
2018-06-05 11:25:00,139.07,139.1,138.9,138.9,2279.0,121.2921,121.3183,121.1439,121.1439,2279.0
2018-06-05 11:30:00,138.94,138.94,138.75,138.79,15728.0,121.1788,121.1788,121.0131,121.0479,15728.0
2018-06-05 11:35:00,138.77,138.77,138.62,138.62,10577.0,121.0305,121.0305,120.8997,120.8997,10577.0
2018-06-05 11:40:00,138.62,138.67,138.17,138.2,10215.0,120.8997,120.9433,120.5072,120.5334,10215.0
2018-06-05 11:45:00,138.11,138.21,138.11,138.21,6422.0,120.4549,120.5421,120.4549,120.5421,6422.0
2018-06-05 11:50:00,138.32,138.33,138.1,138.22,4200.0,120.638,120.6467,120.4461,120.5508,4200.0
2018-06-05 11:55:00,138.21,138.21,137.87,138.02,18839.0,120.5421,120.5421,120.2455,120.3764,18839.0
2018-06-05 12:00:00,137.96,138.22,137.84,138.0,27948.0,120.324,120.5508,120.2194,120.3589,27948.0
2018-06-05 12:05:00,138.05,138.37,137.89,138.2,18444.0,120.4025,120.6816,120.263,120.5334,18444.0
2018-06-05 12:10:00,138.27,138.51,138.22,138.5,9610.0,120.5944,120.8037,120.5508,120.795,9610.0
2018-06-05 12:15:00,138.54,138.57,138.08,138.23,5851.0,120.8299,120.8561,120.4287,120.5595,5851.0
2018-06-05 12:20:00,138.26,138.44,138.03,138.03,6330.0,120.5857,120.7427,120.3851,120.3851,6330.0
2018-06-05 12:25:00,138.08,138.28,138.08,138.2,3706.0,120.4287,120.6031,120.4287,120.5334,3706.0
2018-06-05 12:30:00,138.24,138.3,138.11,138.3,7542.0,120.5683,120.6206,120.4549,120.6206,7542.0
2018-06-05 12:35:00,138.26,138.4,138.24,138.34,3548.0,120.5857,120.7078,120.5683,120.6555,3548.0
2018-06-05 12:40:00,138.33,138.47,138.32,138.39,6127.0,120.6467,120.7688,120.638,120.6991,6127.0
2018-06-05 12:45:00,138.38,138.38,138.22,138.29,3791.0,120.6904,120.6904,120.5508,120.6119,3791.0
2018-06-05 12:50:00,138.29,138.36,138.23,138.32,14659.0,120.6119,120.6729,120.5595,120.638,14659.0
2018-06-05 12:55:00,138.37,138.53,138.33,138.52,11604.0,120.6816,120.8212,120.6467,120.8125,11604.0
2018-06-05 13:00:00,138.49,138.63,138.37,138.63,12950.0,120.7863,120.9084,120.6816,120.9084,12950.0
2018-06-05 13:05:00,138.66,138.79,138.55,138.7,7178.0,120.9346,121.0479,120.8386,120.9694,7178.0
2018-06-05 13:10:00,138.72,138.91,138.66,138.91,5069.0,120.9869,121.1526,120.9346,121.1526,5069.0
2018-06-05 13:15:00,138.94,138.95,138.8,138.81,6924.0,121.1788,121.1875,121.0567,121.0654,6924.0
2018-06-05 13:20:00,138.87,138.94,138.81,138.84,3100.0,121.1177,121.1788,121.0654,121.0916,3100.0
2018-06-05 13:25:00,138.83,138.88,138.8,138.88,6871.0,121.0828,121.1264,121.0567,121.1264,6871.0
2018-06-05 13:30:00,138.84,138.9,138.66,138.66,3335.0,121.0916,121.1439,120.9346,120.9346,3335.0
2018-06-05 13:35:00,138.69,138.81,138.69,138.74,2550.0,120.9607,121.0654,120.9607,121.0043,2550.0
2018-06-05 13:40:00,138.68,138.78,138.68,138.77,2800.0,120.952,121.0392,120.952,121.0305,2800.0
2018-06-05 13:45:00,138.74,138.97,138.73,138.97,9984.0,121.0043,121.2049,120.9956,121.2049,9984.0
2018-06-05 13:50:00,138.97,138.98,138.84,138.9,8226.0,121.2049,121.2137,121.0916,121.1439,8226.0
2018-06-05 13:55:00,138.91,139.0,138.9,138.97,9767.0,121.1526,121.2311,121.1439,121.2049,9767.0
2018-06-05 14:00:00,139.01,139.11,138.96,139.04,10914.0,121.2398,121.327,121.1962,121.266,10914.0
2018-06-05 14:05:00,139.12,139.23,139.08,139.16,6702.0,121.3358,121.4317,121.3009,121.3706,6702.0
2018-06-05 14:10:00,139.2,139.29,139.19,139.29,2640.0,121.4055,121.484,121.3968,121.484,2640.0
2018-06-05 14:15:00,139.29,139.38,139.29,139.38,1800.0,121.484,121.5625,121.484,121.5625,1800.0
2018-06-05 14:20:00,139.35,139.41,139.32,139.37,2794.0,121.5364,121.5887,121.5102,121.5538,2794.0
2018-06-05 14:25:00,139.36,139.49,139.34,139.49,4598.0,121.5451,121.6585,121.5276,121.6585,4598.0
2018-06-05 14:30:00,139.49,139.52,139.43,139.52,4428.0,121.6585,121.6846,121.6061,121.6846,4428.0
2018-06-05 14:35:00,139.53,139.55,139.5,139.52,4158.0,121.6933,121.7108,121.6672,121.6846,4158.0
2018-06-05 14:40:00,139.56,139.64,139.56,139.6,2313.0,121.7195,121.7893,121.7195,121.7544,2313.0
2018-06-05 14:45:00,139.59,139.7,139.59,139.69,2370.0,121.7457,121.8416,121.7457,121.8329,2370.0
2018-06-05 14:50:00,139.71,139.79,139.71,139.79,2962.0,121.8503,121.9201,121.8503,121.9201,2962.0
2018-06-05 14:55:00,139.81,139.85,139.78,139.84,3487.0,121.9376,121.9724,121.9114,121.9637,3487.0
2018-06-05 15:00:00,139.85,139.85,139.65,139.69,8555.0,121.9724,121.9724,121.798,121.8329,8555.0
2018-06-05 15:05:00,139.71,139.77,139.68,139.77,4262.0,121.8503,121.9027,121.8242,121.9027,4262.0
2018-06-05 15:10:00,139.75,139.75,139.41,139.44,4021.0,121.8852,121.8852,121.5887,121.6149,4021.0
2018-06-05 15:15:00,139.47,139.51,139.44,139.46,5206.0,121.641,121.6759,121.6149,121.6323,5206.0
2018-06-05 15:20:00,139.49,139.49,139.28,139.28,11202.0,121.6585,121.6585,121.4753,121.4753,11202.0
2018-06-05 15:25:00,139.28,139.43,139.26,139.41,8632.0,121.4753,121.6061,121.4579,121.5887,8632.0
2018-06-05 15:30:00,139.42,139.48,139.4,139.45,8586.0,121.5974,121.6497,121.58,121.6236,8586.0
2018-06-05 15:35:00,139.5,139.56,139.45,139.46,7089.0,121.6672,121.7195,121.6236,121.6323,7089.0
2018-06-05 15:40:00,139.46,139.46,139.35,139.44,7532.0,121.6323,121.6323,121.5364,121.6149,7532.0
2018-06-05 15:45:00,139.47,139.66,139.46,139.64,8149.0,121.641,121.8067,121.6323,121.7893,8149.0
2018-06-05 15:50:00,139.64,139.65,139.51,139.56,9068.0,121.7893,121.798,121.6759,121.7195,9068.0
2018-06-05 15:55:00,139.56,139.67,139.46,139.66,58880.0,121.7195,121.8154,121.6323,121.8067,58880.0
2018-06-06 09:30:00,140.31,140.42,140.13,140.27,10876.0,122.3736,122.4696,122.2166,122.3387,10876.0
2018-06-06 09:35:00,140.5,140.95,140.39,140.83,6879.0,122.5393,122.9318,122.4434,122.8272,6879.0
2018-06-06 09:40:00,140.82,140.82,140.52,140.67,6175.0,122.8184,122.8184,122.5568,122.6876,6175.0
2018-06-06 09:45:00,140.75,140.82,140.54,140.54,7760.0,122.7574,122.8184,122.5742,122.5742,7760.0
2018-06-06 09:50:00,140.56,140.66,140.41,140.58,19748.0,122.5917,122.6789,122.4609,122.6091,19748.0
2018-06-06 09:55:00,140.57,140.63,140.4,140.47,6899.0,122.6004,122.6527,122.4521,122.5132,6899.0
2018-06-06 10:00:00,140.54,140.65,140.22,140.23,7157.0,122.5742,122.6702,122.2951,122.3039,7157.0
2018-06-06 10:05:00,140.32,140.46,140.14,140.14,5901.0,122.3824,122.5045,122.2254,122.2254,5901.0
2018-06-06 10:10:00,140.06,140.38,140.03,140.21,7436.0,122.1556,122.4347,122.1294,122.2864,7436.0
2018-06-06 10:15:00,140.29,140.45,140.26,140.44,3025.0,122.3562,122.4957,122.33,122.487,3025.0
2018-06-06 10:20:00,140.49,140.49,140.29,140.29,4566.0,122.5306,122.5306,122.3562,122.3562,4566.0
2018-06-06 10:25:00,140.29,140.38,140.24,140.24,5541.0,122.3562,122.4347,122.3126,122.3126,5541.0
2018-06-06 10:30:00,140.22,140.63,140.2,140.55,5047.0,122.2951,122.6527,122.2777,122.583,5047.0
2018-06-06 10:35:00,140.58,140.73,140.57,140.73,4402.0,122.6091,122.7399,122.6004,122.7399,4402.0
2018-06-06 10:40:00,140.68,140.75,140.57,140.63,29702.0,122.6963,122.7574,122.6004,122.6527,29702.0
2018-06-06 10:45:00,140.57,140.69,140.48,140.66,3000.0,122.6004,122.7051,122.5219,122.6789,3000.0
2018-06-06 10:50:00,140.69,140.98,140.69,140.94,2495.0,122.7051,122.958,122.7051,122.9231,2495.0
2018-06-06 10:55:00,141.0,141.01,140.92,140.97,11422.0,122.9754,122.9842,122.9057,122.9493,11422.0
2018-06-06 11:00:00,141.0,141.0,140.79,140.79,11677.0,122.9754,122.9754,122.7923,122.7923,11677.0
2018-06-06 11:05:00,140.79,140.83,140.64,140.83,6550.0,122.7923,122.8272,122.6615,122.8272,6550.0
2018-06-06 11:10:00,140.9,140.95,140.81,140.92,4280.0,122.8882,122.9318,122.8097,122.9057,4280.0
2018-06-06 11:15:00,140.85,140.86,140.67,140.72,7958.0,122.8446,122.8533,122.6876,122.7312,7958.0
2018-06-06 11:20:00,140.81,140.97,140.77,140.97,2406.0,122.8097,122.9493,122.7748,122.9493,2406.0
2018-06-06 11:25:00,140.89,140.9,140.83,140.85,2827.0,122.8795,122.8882,122.8272,122.8446,2827.0
2018-06-06 11:30:00,140.89,141.16,140.89,141.16,13434.0,122.8795,123.115,122.8795,123.115,13434.0
2018-06-06 11:35:00,141.17,141.26,141.17,141.17,3100.0,123.1237,123.2022,123.1237,123.1237,3100.0
2018-06-06 11:40:00,141.15,141.35,141.15,141.22,10361.0,123.1063,123.2807,123.1063,123.1673,10361.0
2018-06-06 11:45:00,141.26,141.43,141.21,141.3,15562.0,123.2022,123.3505,123.1586,123.2371,15562.0
2018-06-06 11:50:00,141.32,141.42,141.13,141.13,4300.0,123.2545,123.3417,123.0888,123.0888,4300.0
2018-06-06 11:55:00,141.09,141.1,140.94,140.99,2600.0,123.0539,123.0626,122.9231,122.9667,2600.0
2018-06-06 12:00:00,141.14,141.25,141.06,141.24,4905.0,123.0975,123.1935,123.0278,123.1847,4905.0
2018-06-06 12:05:00,141.21,141.43,141.19,141.28,3480.0,123.1586,123.3505,123.1411,123.2196,3480.0
2018-06-06 12:10:00,141.3,141.41,141.28,141.41,2600.0,123.2371,123.333,123.2196,123.333,2600.0
2018-06-06 12:15:00,141.43,141.59,141.38,141.56,2700.0,123.3505,123.49,123.3069,123.4638,2700.0
2018-06-06 12:20:00,141.56,141.76,141.56,141.72,4967.0,123.4638,123.6383,123.4638,123.6034,4967.0
2018-06-06 12:25:00,141.69,141.73,141.63,141.63,6073.0,123.5772,123.6121,123.5249,123.5249,6073.0
2018-06-06 12:30:00,141.62,141.64,141.4,141.46,3000.0,123.5162,123.5336,123.3243,123.3766,3000.0
2018-06-06 12:35:00,141.49,141.52,141.4,141.42,2800.0,123.4028,123.429,123.3243,123.3417,2800.0
2018-06-06 12:40:00,141.49,141.55,141.47,141.53,1646.0,123.4028,123.4551,123.3853,123.4377,1646.0
2018-06-06 12:45:00,141.53,141.54,141.36,141.36,6000.0,123.4377,123.4464,123.2894,123.2894,6000.0
2018-06-06 12:50:00,141.39,141.52,141.39,141.52,1700.0,123.3156,123.429,123.3156,123.429,1700.0
2018-06-06 12:55:00,141.49,141.6,141.49,141.6,2878.0,123.4028,123.4987,123.4028,123.4987,2878.0
2018-06-06 13:00:00,141.6,141.75,141.6,141.75,3200.0,123.4987,123.6296,123.4987,123.6296,3200.0
2018-06-06 13:05:00,141.72,141.91,141.72,141.9,3918.0,123.6034,123.7691,123.6034,123.7604,3918.0
2018-06-06 13:10:00,141.89,141.94,141.84,141.94,5156.0,123.7517,123.7953,123.708,123.7953,5156.0
2018-06-06 13:15:00,141.93,141.98,141.89,141.98,3010.0,123.7865,123.8302,123.7517,123.8302,3010.0
2018-06-06 13:20:00,141.98,142.19,141.89,142.19,3631.0,123.8302,124.0133,123.7517,124.0133,3631.0
2018-06-06 13:25:00,142.24,142.26,142.19,142.22,6213.0,124.0569,124.0744,124.0133,124.0395,6213.0
2018-06-06 13:30:00,142.23,142.23,142.09,142.15,3627.0,124.0482,124.0482,123.9261,123.9784,3627.0
2018-06-06 13:35:00,142.15,142.22,142.11,142.21,4120.0,123.9784,124.0395,123.9435,124.0308,4120.0
2018-06-06 13:40:00,142.18,142.25,142.15,142.17,3864.0,124.0046,124.0656,123.9784,123.9959,3864.0
2018-06-06 13:45:00,142.21,142.21,142.13,142.13,5550.0,124.0308,124.0308,123.961,123.961,5550.0
2018-06-06 13:50:00,142.2,142.27,142.15,142.24,5988.0,124.022,124.0831,123.9784,124.0569,5988.0
2018-06-06 13:55:00,142.23,142.33,142.23,142.31,4106.0,124.0482,124.1354,124.0482,124.118,4106.0
2018-06-06 14:00:00,142.34,142.38,142.23,142.26,4677.0,124.1441,124.179,124.0482,124.0744,4677.0
2018-06-06 14:05:00,142.23,142.28,142.2,142.27,4141.0,124.0482,124.0918,124.022,124.0831,4141.0
2018-06-06 14:10:00,142.3,142.3,142.02,142.03,5100.0,124.1092,124.1092,123.865,123.8738,5100.0
2018-06-06 14:15:00,142.01,142.12,141.87,141.87,6752.0,123.8563,123.9523,123.7342,123.7342,6752.0
2018-06-06 14:20:00,141.85,141.98,141.85,141.96,3259.0,123.7168,123.8302,123.7168,123.8127,3259.0
2018-06-06 14:25:00,141.96,142.0,141.89,141.98,5634.0,123.8127,123.8476,123.7517,123.8302,5634.0
2018-06-06 14:30:00,141.94,141.95,141.83,141.83,2412.0,123.7953,123.804,123.6993,123.6993,2412.0
2018-06-06 14:35:00,141.79,141.88,141.75,141.85,3610.0,123.6644,123.7429,123.6296,123.7168,3610.0
2018-06-06 14:40:00,141.85,141.99,141.85,141.98,4530.0,123.7168,123.8389,123.7168,123.8302,4530.0
2018-06-06 14:45:00,141.99,142.16,141.93,142.16,3200.0,123.8389,123.9871,123.7865,123.9871,3200.0
2018-06-06 14:50:00,142.11,142.14,141.97,141.97,2849.0,123.9435,123.9697,123.8214,123.8214,2849.0
2018-06-06 14:55:00,141.99,142.11,141.99,142.01,1950.0,123.8389,123.9435,123.8389,123.8563,1950.0
2018-06-06 15:00:00,142.0,142.07,141.96,141.96,9434.0,123.8476,123.9086,123.8127,123.8127,9434.0
2018-06-06 15:05:00,141.91,141.97,141.78,141.78,4129.0,123.7691,123.8214,123.6557,123.6557,4129.0
2018-06-06 15:10:00,141.83,141.87,141.8,141.8,5003.0,123.6993,123.7342,123.6732,123.6732,5003.0
2018-06-06 15:15:00,141.86,141.98,141.85,141.93,5981.0,123.7255,123.8302,123.7168,123.7865,5981.0
2018-06-06 15:20:00,141.91,141.93,141.78,141.78,14241.0,123.7691,123.7865,123.6557,123.6557,14241.0
2018-06-06 15:25:00,141.79,141.85,141.76,141.81,7663.0,123.6644,123.7168,123.6383,123.6819,7663.0
2018-06-06 15:30:00,141.78,141.9,141.78,141.81,11878.0,123.6557,123.7604,123.6557,123.6819,11878.0
2018-06-06 15:35:00,141.79,141.82,141.65,141.68,10550.0,123.6644,123.6906,123.5423,123.5685,10550.0
2018-06-06 15:40:00,141.69,141.75,141.6,141.6,16133.0,123.5772,123.6296,123.4987,123.4987,16133.0
2018-06-06 15:45:00,141.61,141.75,141.51,141.72,14942.0,123.5075,123.6296,123.4202,123.6034,14942.0
2018-06-06 15:50:00,141.74,141.83,141.67,141.76,24295.0,123.6208,123.6993,123.5598,123.6383,24295.0
2018-06-06 15:55:00,141.8,141.99,141.77,141.99,65689.0,123.6732,123.8389,123.647,123.8389,65689.0
2018-06-07 09:30:00,142.01,142.69,142.01,142.46,11921.0,123.8563,124.4494,123.8563,124.2488,11921.0
2018-06-07 09:35:00,142.53,142.6,142.39,142.51,5100.0,124.3098,124.3709,124.1877,124.2924,5100.0
2018-06-07 09:40:00,142.51,142.6,142.42,142.47,6392.0,124.2924,124.3709,124.2139,124.2575,6392.0
2018-06-07 09:45:00,142.63,143.07,142.61,143.06,3998.0,124.3971,124.7808,124.3796,124.7721,3998.0
2018-06-07 09:50:00,143.2,143.37,143.09,143.31,14936.0,124.8942,125.0425,124.7983,124.9901,14936.0
2018-06-07 09:55:00,143.21,143.23,142.95,143.0,4091.0,124.9029,124.9204,124.6762,124.7198,4091.0
2018-06-07 10:00:00,143.16,143.49,143.14,143.49,2044.0,124.8593,125.1471,124.8419,125.1471,2044.0
2018-06-07 10:05:00,143.58,143.74,143.41,143.51,12565.0,125.2256,125.3652,125.0774,125.1646,12565.0
2018-06-07 10:10:00,143.54,143.54,143.34,143.45,5519.0,125.1907,125.1907,125.0163,125.1122,5519.0
2018-06-07 10:15:00,143.47,143.53,143.07,143.12,16203.0,125.1297,125.182,124.7808,124.8244,16203.0
2018-06-07 10:20:00,143.16,143.16,142.85,142.86,7382.0,124.8593,124.8593,124.5889,124.5977,7382.0
2018-06-07 10:25:00,142.93,143.3,142.93,143.22,8374.0,124.6587,124.9814,124.6587,124.9116,8374.0
2018-06-07 10:30:00,143.12,143.14,142.88,142.88,3500.0,124.8244,124.8419,124.6151,124.6151,3500.0
2018-06-07 10:35:00,142.87,143.0,142.46,142.6,9918.0,124.6064,124.7198,124.2488,124.3709,9918.0
2018-06-07 10:40:00,142.58,142.94,142.47,142.82,18702.0,124.3535,124.6674,124.2575,124.5628,18702.0
2018-06-07 10:45:00,142.81,143.11,142.7,143.07,9245.0,124.5541,124.8157,124.4581,124.7808,9245.0
2018-06-07 10:50:00,143.08,143.08,142.85,142.96,4600.0,124.7895,124.7895,124.5889,124.6849,4600.0
2018-06-07 10:55:00,142.92,143.0,142.84,142.89,13263.0,124.65,124.7198,124.5802,124.6238,13263.0
2018-06-07 11:00:00,142.87,142.87,142.64,142.64,2850.0,124.6064,124.6064,124.4058,124.4058,2850.0
2018-06-07 11:05:00,142.73,142.8,142.61,142.8,2441.0,124.4843,124.5453,124.3796,124.5453,2441.0
2018-06-07 11:10:00,142.9,143.39,142.9,143.24,5106.0,124.6325,125.0599,124.6325,124.9291,5106.0
2018-06-07 11:15:00,143.21,143.28,143.02,143.14,3650.0,124.9029,124.964,124.7372,124.8419,3650.0
2018-06-07 11:20:00,143.14,143.14,142.92,142.92,1809.0,124.8419,124.8419,124.65,124.65,1809.0
2018-06-07 11:25:00,142.85,142.9,142.74,142.89,3993.0,124.5889,124.6325,124.493,124.6238,3993.0
2018-06-07 11:30:00,142.9,142.96,142.81,142.93,3736.0,124.6325,124.6849,124.5541,124.6587,3736.0
2018-06-07 11:35:00,142.94,142.99,142.7,142.8,7352.0,124.6674,124.711,124.4581,124.5453,7352.0
2018-06-07 11:40:00,142.84,142.93,142.53,142.53,9287.0,124.5802,124.6587,124.3098,124.3098,9287.0
2018-06-07 11:45:00,142.51,142.57,142.35,142.42,5643.0,124.2924,124.3447,124.1529,124.2139,5643.0
2018-06-07 11:50:00,142.38,142.44,142.38,142.44,852.0,124.179,124.2313,124.179,124.2313,852.0
2018-06-07 11:55:00,142.44,142.51,142.36,142.43,5497.0,124.2313,124.2924,124.1616,124.2226,5497.0
2018-06-07 12:00:00,142.49,142.54,142.42,142.53,5181.0,124.275,124.3186,124.2139,124.3098,5181.0
2018-06-07 12:05:00,142.56,142.66,142.43,142.43,2937.0,124.336,124.4232,124.2226,124.2226,2937.0
2018-06-07 12:10:00,142.49,142.68,142.49,142.65,8432.0,124.275,124.4407,124.275,124.4145,8432.0
2018-06-07 12:15:00,142.63,142.63,142.53,142.58,2240.0,124.3971,124.3971,124.3098,124.3535,2240.0
2018-06-07 12:20:00,142.57,142.57,142.47,142.54,2789.0,124.3447,124.3447,124.2575,124.3186,2789.0
2018-06-07 12:25:00,142.49,142.49,142.38,142.39,4845.0,124.275,124.275,124.179,124.1877,4845.0
2018-06-07 12:30:00,142.37,142.37,142.14,142.19,3848.0,124.1703,124.1703,123.9697,124.0133,3848.0
2018-06-07 12:35:00,142.15,142.19,142.12,142.13,1800.0,123.9784,124.0133,123.9523,123.961,1800.0
2018-06-07 12:40:00,142.12,142.21,142.11,142.11,2865.0,123.9523,124.0308,123.9435,123.9435,2865.0
2018-06-07 12:45:00,142.09,142.12,141.88,141.9,5246.0,123.9261,123.9523,123.7429,123.7604,5246.0
2018-06-07 12:50:00,141.94,142.0,141.86,141.93,3822.0,123.7953,123.8476,123.7255,123.7865,3822.0
2018-06-07 12:55:00,141.99,142.09,141.93,142.09,4165.0,123.8389,123.9261,123.7865,123.9261,4165.0
2018-06-07 13:00:00,142.06,142.06,141.85,141.94,3694.0,123.8999,123.8999,123.7168,123.7953,3694.0
2018-06-07 13:05:00,142.0,142.0,141.75,141.78,2699.0,123.8476,123.8476,123.6296,123.6557,2699.0
2018-06-07 13:10:00,141.78,141.93,141.78,141.88,806.0,123.6557,123.7865,123.6557,123.7429,806.0
2018-06-07 13:15:00,141.84,142.0,141.8,141.95,3314.0,123.708,123.8476,123.6732,123.804,3314.0
2018-06-07 13:20:00,141.92,141.96,141.88,141.92,1656.0,123.7778,123.8127,123.7429,123.7778,1656.0
2018-06-07 13:25:00,141.92,141.96,141.69,141.69,1000.0,123.7778,123.8127,123.5772,123.5772,1000.0
2018-06-07 13:30:00,141.69,141.85,141.59,141.61,5915.0,123.5772,123.7168,123.49,123.5075,5915.0
2018-06-07 13:35:00,141.5,141.53,141.1,141.35,6702.0,123.4115,123.4377,123.0626,123.2807,6702.0
2018-06-07 13:40:00,141.3,141.52,141.15,141.52,4000.0,123.2371,123.429,123.1063,123.429,4000.0
2018-06-07 13:45:00,141.46,141.97,141.37,141.94,3949.0,123.3766,123.8214,123.2981,123.7953,3949.0
2018-06-07 13:50:00,142.08,142.08,141.7,141.81,3944.0,123.9174,123.9174,123.5859,123.6819,3944.0
2018-06-07 13:55:00,141.8,141.95,141.68,141.69,7281.0,123.6732,123.804,123.5685,123.5772,7281.0
2018-06-07 14:00:00,141.75,141.93,141.58,141.86,5810.0,123.6296,123.7865,123.4813,123.7255,5810.0
2018-06-07 14:05:00,141.88,141.94,141.74,141.8,3763.0,123.7429,123.7953,123.6208,123.6732,3763.0
2018-06-07 14:10:00,141.86,141.99,141.84,141.99,3178.0,123.7255,123.8389,123.708,123.8389,3178.0
2018-06-07 14:15:00,141.97,142.04,141.85,141.97,5971.0,123.8214,123.8825,123.7168,123.8214,5971.0
2018-06-07 14:20:00,141.97,142.02,141.85,141.99,4511.0,123.8214,123.865,123.7168,123.8389,4511.0
2018-06-07 14:25:00,141.98,142.0,141.73,141.87,18463.0,123.8302,123.8476,123.6121,123.7342,18463.0
2018-06-07 14:30:00,141.92,142.0,141.75,141.75,5153.0,123.7778,123.8476,123.6296,123.6296,5153.0
2018-06-07 14:35:00,141.82,141.92,141.78,141.89,1653.0,123.6906,123.7778,123.6557,123.7517,1653.0
2018-06-07 14:40:00,141.82,141.88,141.66,141.69,3681.0,123.6906,123.7429,123.5511,123.5772,3681.0
2018-06-07 14:45:00,141.72,142.01,141.72,141.97,2298.0,123.6034,123.8563,123.6034,123.8214,2298.0
2018-06-07 14:50:00,141.96,142.04,141.93,141.94,4176.0,123.8127,123.8825,123.7865,123.7953,4176.0
2018-06-07 14:55:00,141.98,141.98,141.83,141.89,2528.0,123.8302,123.8302,123.6993,123.7517,2528.0
2018-06-07 15:00:00,141.89,141.94,141.76,141.85,4533.0,123.7517,123.7953,123.6383,123.7168,4533.0
2018-06-07 15:05:00,141.88,141.98,141.78,141.78,5022.0,123.7429,123.8302,123.6557,123.6557,5022.0
2018-06-07 15:10:00,141.85,141.94,141.8,141.83,8836.0,123.7168,123.7953,123.6732,123.6993,8836.0
2018-06-07 15:15:00,141.8,141.85,141.78,141.82,7433.0,123.6732,123.7168,123.6557,123.6906,7433.0
2018-06-07 15:20:00,141.84,142.04,141.81,142.04,7795.0,123.708,123.8825,123.6819,123.8825,7795.0
2018-06-07 15:25:00,142.05,142.13,141.91,141.91,8698.0,123.8912,123.961,123.7691,123.7691,8698.0
2018-06-07 15:30:00,141.9,141.92,141.68,141.84,11476.0,123.7604,123.7778,123.5685,123.708,11476.0
2018-06-07 15:35:00,141.87,142.27,141.86,142.15,9247.0,123.7342,124.0831,123.7255,123.9784,9247.0
2018-06-07 15:40:00,142.15,142.26,142.07,142.22,11689.0,123.9784,124.0744,123.9086,124.0395,11689.0
2018-06-07 15:45:00,142.26,142.27,141.99,141.99,7346.0,124.0744,124.0831,123.8389,123.8389,7346.0
2018-06-07 15:50:00,142.0,142.23,142.0,142.21,12985.0,123.8476,124.0482,123.8476,124.0308,12985.0
2018-06-07 15:55:00,142.22,142.22,141.96,142.04,33123.0,124.0395,124.0395,123.8127,123.8825,33123.0
2018-06-08 09:30:00,141.98,142.4,141.98,142.29,6254.0,123.8302,124.1965,123.8302,124.1005,6254.0
2018-06-08 09:35:00,142.06,142.15,141.69,142.15,3325.0,123.8999,123.9784,123.5772,123.9784,3325.0
2018-06-08 09:40:00,142.05,142.13,141.63,141.63,3971.0,123.8912,123.961,123.5249,123.5249,3971.0
2018-06-08 09:45:00,141.77,141.77,141.44,141.63,9325.0,123.647,123.647,123.3592,123.5249,9325.0
2018-06-08 09:50:00,141.58,141.67,141.34,141.6,7763.0,123.4813,123.5598,123.272,123.4987,7763.0
2018-06-08 09:55:00,141.64,141.98,141.56,141.98,4650.0,123.5336,123.8302,123.4638,123.8302,4650.0
2018-06-08 10:00:00,141.98,141.98,141.59,141.6,21381.0,123.8302,123.8302,123.49,123.4987,21381.0
2018-06-08 10:05:00,141.65,141.66,141.46,141.52,9156.0,123.5423,123.5511,123.3766,123.429,9156.0
2018-06-08 10:10:00,141.61,141.69,141.53,141.53,3455.0,123.5075,123.5772,123.4377,123.4377,3455.0
2018-06-08 10:15:00,141.59,141.77,141.57,141.77,3965.0,123.49,123.647,123.4726,123.647,3965.0
2018-06-08 10:20:00,141.96,142.03,141.89,141.96,2276.0,123.8127,123.8738,123.7517,123.8127,2276.0
2018-06-08 10:25:00,141.95,142.1,141.89,141.95,3958.0,123.804,123.9348,123.7517,123.804,3958.0
2018-06-08 10:30:00,141.95,142.0,141.88,141.93,3168.0,123.804,123.8476,123.7429,123.7865,3168.0
2018-06-08 10:35:00,141.97,141.98,141.87,141.87,1858.0,123.8214,123.8302,123.7342,123.7342,1858.0
2018-06-08 10:40:00,141.78,141.93,141.78,141.93,755.0,123.6557,123.7865,123.6557,123.7865,755.0
2018-06-08 10:45:00,141.81,141.86,141.77,141.86,1116.0,123.6819,123.7255,123.647,123.7255,1116.0
2018-06-08 10:50:00,141.97,142.07,141.93,142.07,2776.0,123.8214,123.9086,123.7865,123.9086,2776.0
2018-06-08 10:55:00,142.15,142.24,142.02,142.08,3910.0,123.9784,124.0569,123.865,123.9174,3910.0
2018-06-08 11:00:00,142.04,142.04,141.91,141.91,2743.0,123.8825,123.8825,123.7691,123.7691,2743.0
2018-06-08 11:05:00,141.96,142.09,141.96,142.03,4197.0,123.8127,123.9261,123.8127,123.8738,4197.0
2018-06-08 11:10:00,142.02,142.1,141.99,141.99,1781.0,123.865,123.9348,123.8389,123.8389,1781.0
2018-06-08 11:15:00,141.98,142.12,141.98,141.99,3525.0,123.8302,123.9523,123.8302,123.8389,3525.0
2018-06-08 11:20:00,141.88,141.9,141.76,141.88,1000.0,123.7429,123.7604,123.6383,123.7429,1000.0
2018-06-08 11:25:00,141.89,141.97,141.8,141.96,6033.0,123.7517,123.8214,123.6732,123.8127,6033.0
2018-06-08 11:30:00,141.9,141.93,141.68,141.74,5167.0,123.7604,123.7865,123.5685,123.6208,5167.0
2018-06-08 11:35:00,141.81,141.85,141.77,141.78,4678.0,123.6819,123.7168,123.647,123.6557,4678.0
2018-06-08 11:40:00,141.77,141.94,141.72,141.94,2800.0,123.647,123.7953,123.6034,123.7953,2800.0
2018-06-08 11:45:00,141.96,141.99,141.82,141.84,3888.0,123.8127,123.8389,123.6906,123.708,3888.0
2018-06-08 11:50:00,142.01,142.17,141.99,142.11,4430.0,123.8563,123.9959,123.8389,123.9435,4430.0
2018-06-08 11:55:00,142.11,142.26,142.04,142.26,1677.0,123.9435,124.0744,123.8825,124.0744,1677.0
2018-06-08 12:00:00,142.13,142.34,142.13,142.34,800.0,123.961,124.1441,123.961,124.1441,800.0
2018-06-08 12:05:00,142.21,142.25,142.13,142.22,1600.0,124.0308,124.0656,123.961,124.0395,1600.0
2018-06-08 12:10:00,142.17,142.39,142.16,142.33,2542.0,123.9959,124.1877,123.9871,124.1354,2542.0
2018-06-08 12:15:00,142.36,142.38,142.17,142.2,5238.0,124.1616,124.179,123.9959,124.022,5238.0
2018-06-08 12:20:00,142.2,142.34,142.2,142.34,1700.0,124.022,124.1441,124.022,124.1441,1700.0
2018-06-08 12:25:00,142.45,142.76,142.42,142.76,2958.0,124.2401,124.5104,124.2139,124.5104,2958.0
2018-06-08 12:30:00,142.73,142.74,142.59,142.65,2634.0,124.4843,124.493,124.3622,124.4145,2634.0
2018-06-08 12:35:00,142.62,142.65,142.47,142.5,5075.0,124.3883,124.4145,124.2575,124.2837,5075.0
2018-06-08 12:40:00,142.5,142.54,142.46,142.54,1363.0,124.2837,124.3186,124.2488,124.3186,1363.0
2018-06-08 12:45:00,142.51,142.57,142.49,142.56,500.0,124.2924,124.3447,124.275,124.336,500.0
2018-06-08 12:50:00,142.54,142.62,142.54,142.59,1401.0,124.3186,124.3883,124.3186,124.3622,1401.0
2018-06-08 12:55:00,142.61,142.67,142.48,142.67,2306.0,124.3796,124.4319,124.2662,124.4319,2306.0
2018-06-08 13:00:00,142.52,142.54,142.41,142.45,1531.0,124.3011,124.3186,124.2052,124.2401,1531.0
2018-06-08 13:05:00,142.42,142.42,142.33,142.33,1001.0,124.2139,124.2139,124.1354,124.1354,1001.0
2018-06-08 13:10:00,142.38,142.44,142.12,142.38,12411.0,124.179,124.2313,123.9523,124.179,12411.0
2018-06-08 13:15:00,142.32,142.35,142.31,142.35,1211.0,124.1267,124.1529,124.118,124.1529,1211.0
2018-06-08 13:20:00,142.37,142.38,142.23,142.32,3829.0,124.1703,124.179,124.0482,124.1267,3829.0
2018-06-08 13:25:00,142.28,142.43,142.28,142.43,1700.0,124.0918,124.2226,124.0918,124.2226,1700.0
2018-06-08 13:30:00,142.46,142.63,142.4,142.63,6384.0,124.2488,124.3971,124.1965,124.3971,6384.0
2018-06-08 13:35:00,142.6,142.65,142.45,142.51,3723.0,124.3709,124.4145,124.2401,124.2924,3723.0
2018-06-08 13:40:00,142.52,142.58,142.52,142.54,1648.0,124.3011,124.3535,124.3011,124.3186,1648.0
2018-06-08 13:45:00,142.56,142.67,142.56,142.61,2430.0,124.336,124.4319,124.336,124.3796,2430.0
2018-06-08 13:50:00,142.61,142.64,142.29,142.52,6444.0,124.3796,124.4058,124.1005,124.3011,6444.0
2018-06-08 13:55:00,142.43,142.46,142.26,142.26,11310.0,124.2226,124.2488,124.0744,124.0744,11310.0
2018-06-08 14:00:00,142.31,142.4,142.31,142.38,1047.0,124.118,124.1965,124.118,124.179,1047.0
2018-06-08 14:05:00,142.35,142.49,142.35,142.49,1632.0,124.1529,124.275,124.1529,124.275,1632.0
2018-06-08 14:10:00,142.49,142.53,142.43,142.5,9314.0,124.275,124.3098,124.2226,124.2837,9314.0
2018-06-08 14:15:00,142.48,142.51,142.37,142.41,3206.0,124.2662,124.2924,124.1703,124.2052,3206.0
2018-06-08 14:20:00,142.39,142.45,142.32,142.45,1800.0,124.1877,124.2401,124.1267,124.2401,1800.0
2018-06-08 14:25:00,142.44,142.56,142.44,142.54,700.0,124.2313,124.336,124.2313,124.3186,700.0
2018-06-08 14:30:00,142.5,142.58,142.45,142.51,2995.0,124.2837,124.3535,124.2401,124.2924,2995.0
2018-06-08 14:35:00,142.55,142.64,142.49,142.64,2800.0,124.3273,124.4058,124.275,124.4058,2800.0
2018-06-08 14:40:00,142.66,142.82,142.65,142.78,2168.0,124.4232,124.5628,124.4145,124.5279,2168.0
2018-06-08 14:45:00,142.75,142.82,142.68,142.78,1100.0,124.5017,124.5628,124.4407,124.5279,1100.0
2018-06-08 14:50:00,142.77,142.8,142.77,142.78,1395.0,124.5192,124.5453,124.5192,124.5279,1395.0
2018-06-08 14:55:00,142.77,142.81,142.69,142.74,3186.0,124.5192,124.5541,124.4494,124.493,3186.0
2018-06-08 15:00:00,142.76,142.77,142.58,142.58,2041.0,124.5104,124.5192,124.3535,124.3535,2041.0
2018-06-08 15:05:00,142.64,142.73,142.63,142.69,4152.0,124.4058,124.4843,124.3971,124.4494,4152.0
2018-06-08 15:10:00,142.66,142.86,142.65,142.78,2300.0,124.4232,124.5977,124.4145,124.5279,2300.0
2018-06-08 15:15:00,142.81,142.81,142.52,142.52,2900.0,124.5541,124.5541,124.3011,124.3011,2900.0
2018-06-08 15:20:00,142.53,142.73,142.51,142.68,3705.0,124.3098,124.4843,124.2924,124.4407,3705.0
2018-06-08 15:25:00,142.65,142.7,142.46,142.66,3323.0,124.4145,124.4581,124.2488,124.4232,3323.0
2018-06-08 15:30:00,142.66,142.67,142.58,142.61,4235.0,124.4232,124.4319,124.3535,124.3796,4235.0
2018-06-08 15:35:00,142.62,142.77,142.62,142.77,3808.0,124.3883,124.5192,124.3883,124.5192,3808.0
2018-06-08 15:40:00,142.77,142.8,142.66,142.66,4770.0,124.5192,124.5453,124.4232,124.4232,4770.0
2018-06-08 15:45:00,142.69,142.7,142.54,142.54,7434.0,124.4494,124.4581,124.3186,124.3186,7434.0
2018-06-08 15:50:00,142.57,142.71,142.57,142.66,7570.0,124.3447,124.4668,124.3447,124.4232,7570.0
2018-06-08 15:55:00,142.66,142.73,142.49,142.62,55699.0,124.4232,124.4843,124.275,124.3883,55699.0
2018-06-11 09:30:00,145.57,150.99,145.3,150.55,133275.0,126.9612,131.6884,126.7257,131.3046,133275.0
2018-06-11 09:35:00,150.43,150.88,149.87,150.26,46181.0,131.2,131.5924,130.7115,131.0517,46181.0
2018-06-11 09:40:00,150.26,150.75,149.99,150.59,33221.0,131.0517,131.4791,130.8162,131.3395,33221.0
2018-06-11 09:45:00,150.75,150.85,149.91,150.16,41853.0,131.4791,131.5663,130.7464,130.9645,41853.0
2018-06-11 09:50:00,150.27,150.83,150.0,150.02,33030.0,131.0604,131.5488,130.8249,130.8424,33030.0
2018-06-11 09:55:00,150.0,150.17,149.9,150.1,32940.0,130.8249,130.9732,130.7377,130.9121,32940.0
2018-06-11 10:00:00,150.17,150.23,149.87,149.97,26075.0,130.9732,131.0255,130.7115,130.7988,26075.0
2018-06-11 10:05:00,149.97,150.35,149.97,150.22,9486.0,130.7988,131.1302,130.7988,131.0168,9486.0
2018-06-11 10:10:00,150.2,150.28,149.82,150.26,15933.0,130.9994,131.0691,130.6679,131.0517,15933.0
2018-06-11 10:15:00,150.21,150.39,149.98,150.13,50738.0,131.0081,131.1651,130.8075,130.9383,50738.0
2018-06-11 10:20:00,150.11,150.11,149.91,149.99,21568.0,130.9209,130.9209,130.7464,130.8162,21568.0
2018-06-11 10:25:00,150.0,150.33,150.0,150.22,9501.0,130.8249,131.1127,130.8249,131.0168,9501.0
2018-06-11 10:30:00,150.24,150.53,150.19,150.39,9332.0,131.0342,131.2872,130.9906,131.1651,9332.0
2018-06-11 10:35:00,150.3,150.43,150.01,150.01,11283.0,131.0866,131.2,130.8336,130.8336,11283.0
2018-06-11 10:40:00,150.01,150.26,149.97,150.09,48339.0,130.8336,131.0517,130.7988,130.9034,48339.0
2018-06-11 10:45:00,150.06,150.23,150.04,150.07,16604.0,130.8773,131.0255,130.8598,130.886,16604.0
2018-06-11 10:50:00,150.05,150.14,149.94,149.99,31562.0,130.8685,130.947,130.7726,130.8162,31562.0
2018-06-11 10:55:00,149.97,150.59,149.94,150.37,35949.0,130.7988,131.3395,130.7726,131.1476,35949.0
2018-06-11 11:00:00,150.38,150.42,150.01,150.04,16220.0,131.1563,131.1912,130.8336,130.8598,16220.0
2018-06-11 11:05:00,150.05,150.06,149.55,150.01,38984.0,130.8685,130.8773,130.4325,130.8336,38984.0
2018-06-11 11:10:00,149.98,150.01,149.71,149.86,23771.0,130.8075,130.8336,130.572,130.7028,23771.0
2018-06-11 11:15:00,149.9,150.0,149.74,149.99,16422.0,130.7377,130.8249,130.5982,130.8162,16422.0
2018-06-11 11:20:00,149.97,150.02,149.59,149.59,20908.0,130.7988,130.8424,130.4673,130.4673,20908.0
2018-06-11 11:25:00,149.58,149.59,148.58,148.58,46398.0,130.4586,130.4673,129.5864,129.5864,46398.0
2018-06-11 11:30:00,148.58,148.8,148.12,148.8,19004.0,129.5864,129.7783,129.1853,129.7783,19004.0
2018-06-11 11:35:00,148.81,149.2,148.52,148.59,18250.0,129.787,130.1272,129.5341,129.5952,18250.0
2018-06-11 11:40:00,148.56,148.72,148.34,148.64,18051.0,129.569,129.7086,129.3771,129.6388,18051.0
2018-06-11 11:45:00,148.75,148.97,148.42,148.43,7115.0,129.7347,129.9266,129.4469,129.4556,7115.0
2018-06-11 11:50:00,148.49,148.84,148.23,148.8,6460.0,129.508,129.8132,129.2812,129.7783,6460.0
2018-06-11 11:55:00,148.78,148.87,148.47,148.74,3500.0,129.7609,129.8394,129.4905,129.726,3500.0
2018-06-11 12:00:00,148.7,148.89,148.69,148.71,4446.0,129.6911,129.8568,129.6824,129.6998,4446.0
2018-06-11 12:05:00,148.69,148.92,148.62,148.92,4680.0,129.6824,129.883,129.6213,129.883,4680.0
2018-06-11 12:10:00,148.93,148.98,148.78,148.84,7571.0,129.8917,129.9353,129.7609,129.8132,7571.0
2018-06-11 12:15:00,148.92,148.94,148.68,148.72,8668.0,129.883,129.9004,129.6737,129.7086,8668.0
2018-06-11 12:20:00,148.71,148.71,148.59,148.6,5044.0,129.6998,129.6998,129.5952,129.6039,5044.0
2018-06-11 12:25:00,148.6,148.75,148.53,148.75,6218.0,129.6039,129.7347,129.5428,129.7347,6218.0
2018-06-11 12:30:00,148.78,148.9,148.71,148.8,10224.0,129.7609,129.8655,129.6998,129.7783,10224.0
2018-06-11 12:35:00,148.8,148.84,148.7,148.83,8842.0,129.7783,129.8132,129.6911,129.8045,8842.0
2018-06-11 12:40:00,148.82,148.84,148.74,148.76,7186.0,129.7958,129.8132,129.726,129.7434,7186.0
2018-06-11 12:45:00,148.74,148.87,148.68,148.82,8134.0,129.726,129.8394,129.6737,129.7958,8134.0
2018-06-11 12:50:00,148.81,148.97,148.68,148.97,17241.0,129.787,129.9266,129.6737,129.9266,17241.0
2018-06-11 12:55:00,148.97,149.05,148.73,148.75,6657.0,129.9266,129.9964,129.7173,129.7347,6657.0
2018-06-11 13:00:00,148.75,148.88,148.62,148.75,7014.0,129.7347,129.8481,129.6213,129.7347,7014.0
2018-06-11 13:05:00,148.77,148.85,148.68,148.85,5220.0,129.7522,129.8219,129.6737,129.8219,5220.0
2018-06-11 13:10:00,148.82,148.84,148.62,148.62,5409.0,129.7958,129.8132,129.6213,129.6213,5409.0
2018-06-11 13:15:00,148.69,148.69,148.45,148.52,5235.0,129.6824,129.6824,129.4731,129.5341,5235.0
2018-06-11 13:20:00,148.54,148.67,148.53,148.55,6776.0,129.5516,129.6649,129.5428,129.5603,6776.0
2018-06-11 13:25:00,148.59,148.68,148.59,148.67,8302.0,129.5952,129.6737,129.5952,129.6649,8302.0
2018-06-11 13:30:00,148.59,148.67,148.46,148.46,5774.0,129.5952,129.6649,129.4818,129.4818,5774.0
2018-06-11 13:35:00,148.45,148.52,148.39,148.46,5451.0,129.4731,129.5341,129.4207,129.4818,5451.0
2018-06-11 13:40:00,148.44,148.48,148.33,148.48,3614.0,129.4643,129.4992,129.3684,129.4992,3614.0
2018-06-11 13:45:00,148.5,148.53,148.33,148.49,4997.0,129.5167,129.5428,129.3684,129.508,4997.0
2018-06-11 13:50:00,148.49,148.63,148.34,148.41,7751.0,129.508,129.6301,129.3771,129.4382,7751.0
2018-06-11 13:55:00,148.34,148.37,148.25,148.32,7248.0,129.3771,129.4033,129.2986,129.3597,7248.0
2018-06-11 14:00:00,148.32,148.32,148.03,148.11,6561.0,129.3597,129.3597,129.1068,129.1765,6561.0
2018-06-11 14:05:00,148.13,148.13,147.82,147.83,7410.0,129.194,129.194,128.9236,128.9323,7410.0
2018-06-11 14:10:00,147.78,147.85,147.67,147.67,10866.0,128.8887,128.9498,128.7928,128.7928,10866.0
2018-06-11 14:15:00,147.64,147.64,147.51,147.54,3283.0,128.7666,128.7666,128.6532,128.6794,3283.0
2018-06-11 14:20:00,147.57,147.58,147.34,147.44,6770.0,128.7056,128.7143,128.505,128.5922,6770.0
2018-06-11 14:25:00,147.45,147.46,147.37,147.37,2478.0,128.6009,128.6096,128.5311,128.5311,2478.0
2018-06-11 14:30:00,147.37,147.79,147.37,147.78,14639.0,128.5311,128.8974,128.5311,128.8887,14639.0
2018-06-11 14:35:00,147.74,147.86,147.71,147.76,10397.0,128.8538,128.9585,128.8277,128.8713,10397.0
2018-06-11 14:40:00,147.8,147.82,147.54,147.59,7589.0,128.9062,128.9236,128.6794,128.723,7589.0
2018-06-11 14:45:00,147.56,147.67,147.43,147.47,5969.0,128.6968,128.7928,128.5835,128.6183,5969.0
2018-06-11 14:50:00,147.5,147.58,147.48,147.53,7957.0,128.6445,128.7143,128.6271,128.6707,7957.0
2018-06-11 14:55:00,147.54,147.65,147.54,147.61,5896.0,128.6794,128.7753,128.6794,128.7404,5896.0
2018-06-11 15:00:00,147.63,147.73,147.55,147.73,11410.0,128.7579,128.8451,128.6881,128.8451,11410.0
2018-06-11 15:05:00,147.71,147.88,147.63,147.8,11560.0,128.8277,128.9759,128.7579,128.9062,11560.0
2018-06-11 15:10:00,147.8,147.86,147.74,147.8,10864.0,128.9062,128.9585,128.8538,128.9062,10864.0
2018-06-11 15:15:00,147.8,147.88,147.78,147.8,8006.0,128.9062,128.9759,128.8887,128.9062,8006.0
2018-06-11 15:20:00,147.81,147.88,147.75,147.78,17072.0,128.9149,128.9759,128.8626,128.8887,17072.0
2018-06-11 15:25:00,147.78,147.84,147.75,147.83,12551.0,128.8887,128.941,128.8626,128.9323,12551.0
2018-06-11 15:30:00,147.83,147.99,147.79,147.94,15244.0,128.9323,129.0719,128.8974,129.0283,15244.0
2018-06-11 15:35:00,147.92,147.92,147.7,147.71,14193.0,129.0108,129.0108,128.8189,128.8277,14193.0
2018-06-11 15:40:00,147.72,147.82,147.68,147.7,25926.0,128.8364,128.9236,128.8015,128.8189,25926.0
2018-06-11 15:45:00,147.73,147.82,147.72,147.79,36259.0,128.8451,128.9236,128.8364,128.8974,36259.0
2018-06-11 15:50:00,147.77,147.79,147.48,147.55,44091.0,128.88,128.8974,128.6271,128.6881,44091.0
2018-06-11 15:55:00,147.55,147.69,147.37,147.46,92212.0,128.6881,128.8102,128.5311,128.6096,92212.0
2018-06-12 09:30:00,147.46,147.61,146.58,146.82,32521.0,128.6096,128.7404,127.8421,128.0514,32521.0
2018-06-12 09:35:00,146.77,146.85,146.24,146.85,12793.0,128.0078,128.0776,127.5456,128.0776,12793.0
2018-06-12 09:40:00,146.93,147.22,146.6,146.86,13607.0,128.1474,128.4003,127.8596,128.0863,13607.0
2018-06-12 09:45:00,146.88,147.06,146.5,146.69,41540.0,128.1038,128.2608,127.7723,127.9381,41540.0
2018-06-12 09:50:00,146.69,147.23,146.61,147.12,9847.0,127.9381,128.409,127.8683,128.3131,9847.0
2018-06-12 09:55:00,147.12,147.5,147.1,147.43,8190.0,128.3131,128.6445,128.2956,128.5835,8190.0
2018-06-12 10:00:00,147.48,147.51,147.26,147.49,7651.0,128.6271,128.6532,128.4352,128.6358,7651.0
2018-06-12 10:05:00,147.49,147.56,147.34,147.44,11003.0,128.6358,128.6968,128.505,128.5922,11003.0
2018-06-12 10:10:00,147.48,147.53,147.13,147.31,32987.0,128.6271,128.6707,128.3218,128.4788,32987.0
2018-06-12 10:15:00,147.31,147.36,147.2,147.33,70101.0,128.4788,128.5224,128.3829,128.4962,70101.0
2018-06-12 10:20:00,147.32,147.36,147.0,147.11,11811.0,128.4875,128.5224,128.2084,128.3044,11811.0
2018-06-12 10:25:00,147.11,147.11,146.75,146.82,12141.0,128.3044,128.3044,127.9904,128.0514,12141.0
2018-06-12 10:30:00,146.76,146.94,146.71,146.9,11151.0,127.9991,128.1561,127.9555,128.1212,11151.0
2018-06-12 10:35:00,146.91,147.01,146.61,146.7,13990.0,128.1299,128.2171,127.8683,127.9468,13990.0
2018-06-12 10:40:00,146.75,147.13,146.75,147.05,14467.0,127.9904,128.3218,127.9904,128.252,14467.0
2018-06-12 10:45:00,147.09,147.15,146.79,146.8,6900.0,128.2869,128.3393,128.0253,128.034,6900.0
2018-06-12 10:50:00,146.83,146.86,146.66,146.68,6018.0,128.0602,128.0863,127.9119,127.9293,6018.0
2018-06-12 10:55:00,146.61,146.64,146.46,146.5,3847.0,127.8683,127.8944,127.7375,127.7723,3847.0
2018-06-12 11:00:00,146.5,146.66,146.33,146.33,4976.0,127.7723,127.9119,127.6241,127.6241,4976.0
2018-06-12 11:05:00,146.34,146.41,146.27,146.36,14762.0,127.6328,127.6938,127.5717,127.6502,14762.0
2018-06-12 11:10:00,146.36,146.59,146.3,146.3,6234.0,127.6502,127.8508,127.5979,127.5979,6234.0
2018-06-12 11:15:00,146.36,146.36,146.25,146.3,5454.0,127.6502,127.6502,127.5543,127.5979,5454.0
2018-06-12 11:20:00,146.3,146.52,146.29,146.51,2032.0,127.5979,127.7898,127.5892,127.7811,2032.0
2018-06-12 11:25:00,146.51,146.8,146.5,146.79,3193.0,127.7811,128.034,127.7723,128.0253,3193.0
2018-06-12 11:30:00,146.71,146.84,146.68,146.68,6459.0,127.9555,128.0689,127.9293,127.9293,6459.0
2018-06-12 11:35:00,146.7,147.11,146.7,147.11,4266.0,127.9468,128.3044,127.9468,128.3044,4266.0
2018-06-12 11:40:00,147.11,147.31,147.11,147.29,2392.0,128.3044,128.4788,128.3044,128.4614,2392.0
2018-06-12 11:45:00,147.29,147.3,147.19,147.19,6126.0,128.4614,128.4701,128.3741,128.3741,6126.0
2018-06-12 11:50:00,147.16,147.32,147.15,147.29,4321.0,128.348,128.4875,128.3393,128.4614,4321.0
2018-06-12 11:55:00,147.28,147.45,147.28,147.44,5567.0,128.4526,128.6009,128.4526,128.5922,5567.0
2018-06-12 12:00:00,147.49,147.53,147.41,147.43,10465.0,128.6358,128.6707,128.566,128.5835,10465.0
2018-06-12 12:05:00,147.4,147.43,147.27,147.33,7574.0,128.5573,128.5835,128.4439,128.4962,7574.0
2018-06-12 12:10:00,147.35,147.46,147.34,147.34,4192.0,128.5137,128.6096,128.505,128.505,4192.0
2018-06-12 12:15:00,147.34,147.45,147.34,147.44,5107.0,128.505,128.6009,128.505,128.5922,5107.0
2018-06-12 12:20:00,147.46,147.51,147.32,147.41,8079.0,128.6096,128.6532,128.4875,128.566,8079.0
2018-06-12 12:25:00,147.38,147.47,147.3,147.33,7376.0,128.5399,128.6183,128.4701,128.4962,7376.0
2018-06-12 12:30:00,147.3,147.31,147.01,147.01,4088.0,128.4701,128.4788,128.2171,128.2171,4088.0
2018-06-12 12:35:00,146.96,146.97,146.76,146.8,5244.0,128.1735,128.1823,127.9991,128.034,5244.0
2018-06-12 12:40:00,146.73,147.0,146.71,147.0,10610.0,127.9729,128.2084,127.9555,128.2084,10610.0
2018-06-12 12:45:00,147.0,147.08,146.91,146.91,3700.0,128.2084,128.2782,128.1299,128.1299,3700.0
2018-06-12 12:50:00,146.89,146.89,146.73,146.81,4906.0,128.1125,128.1125,127.9729,128.0427,4906.0
2018-06-12 12:55:00,146.8,146.86,146.71,146.79,5553.0,128.034,128.0863,127.9555,128.0253,5553.0
2018-06-12 13:00:00,146.75,146.78,146.69,146.78,1400.0,127.9904,128.0166,127.9381,128.0166,1400.0
2018-06-12 13:05:00,146.77,146.85,146.75,146.83,7986.0,128.0078,128.0776,127.9904,128.0602,7986.0
2018-06-12 13:10:00,146.83,146.86,146.62,146.71,11339.0,128.0602,128.0863,127.877,127.9555,11339.0
2018-06-12 13:15:00,146.71,147.01,146.57,146.57,4457.0,127.9555,128.2171,127.8334,127.8334,4457.0
2018-06-12 13:20:00,146.58,146.69,146.57,146.59,2034.0,127.8421,127.9381,127.8334,127.8508,2034.0
2018-06-12 13:25:00,146.64,146.72,146.51,146.51,6371.0,127.8944,127.9642,127.7811,127.7811,6371.0
2018-06-12 13:30:00,146.53,146.58,146.46,146.58,2238.0,127.7985,127.8421,127.7375,127.8421,2238.0
2018-06-12 13:35:00,146.56,146.69,146.5,146.53,3411.0,127.8247,127.9381,127.7723,127.7985,3411.0
2018-06-12 13:40:00,146.55,146.62,146.52,146.53,4676.0,127.816,127.877,127.7898,127.7985,4676.0
2018-06-12 13:45:00,146.56,146.58,146.34,146.39,4950.0,127.8247,127.8421,127.6328,127.6764,4950.0
2018-06-12 13:50:00,146.38,146.64,146.38,146.64,9990.0,127.6677,127.8944,127.6677,127.8944,9990.0
2018-06-12 13:55:00,146.73,146.8,146.62,146.8,5914.0,127.9729,128.034,127.877,128.034,5914.0
2018-06-12 14:00:00,146.77,146.77,146.63,146.71,8349.0,128.0078,128.0078,127.8857,127.9555,8349.0
2018-06-12 14:05:00,146.76,146.79,146.72,146.78,4757.0,127.9991,128.0253,127.9642,128.0166,4757.0
2018-06-12 14:10:00,146.71,146.92,146.66,146.92,7208.0,127.9555,128.1387,127.9119,128.1387,7208.0
2018-06-12 14:15:00,146.9,146.91,146.77,146.87,5125.0,128.1212,128.1299,128.0078,128.095,5125.0
2018-06-12 14:20:00,146.84,146.87,146.77,146.82,5083.0,128.0689,128.095,128.0078,128.0514,5083.0
2018-06-12 14:25:00,146.84,146.88,146.66,146.71,6387.0,128.0689,128.1038,127.9119,127.9555,6387.0
2018-06-12 14:30:00,146.7,146.79,146.7,146.74,6703.0,127.9468,128.0253,127.9468,127.9817,6703.0
2018-06-12 14:35:00,146.74,146.77,146.68,146.76,4609.0,127.9817,128.0078,127.9293,127.9991,4609.0
2018-06-12 14:40:00,146.75,146.87,146.74,146.87,3016.0,127.9904,128.095,127.9817,128.095,3016.0
2018-06-12 14:45:00,146.88,146.88,146.65,146.82,6725.0,128.1038,128.1038,127.9032,128.0514,6725.0
2018-06-12 14:50:00,146.78,146.81,146.67,146.71,5437.0,128.0166,128.0427,127.9206,127.9555,5437.0
2018-06-12 14:55:00,146.74,146.9,146.73,146.75,7770.0,127.9817,128.1212,127.9729,127.9904,7770.0
2018-06-12 15:00:00,146.75,146.98,146.74,146.9,6859.0,127.9904,128.191,127.9817,128.1212,6859.0
2018-06-12 15:05:00,146.94,147.11,146.94,147.07,5834.0,128.1561,128.3044,128.1561,128.2695,5834.0
2018-06-12 15:10:00,147.08,147.1,147.0,147.05,8919.0,128.2782,128.2956,128.2084,128.252,8919.0
2018-06-12 15:15:00,147.03,147.06,146.95,146.96,6944.0,128.2346,128.2608,128.1648,128.1735,6944.0
2018-06-12 15:20:00,146.96,147.05,146.81,146.89,8783.0,128.1735,128.252,128.0427,128.1125,8783.0
2018-06-12 15:25:00,146.89,146.98,146.85,146.94,6735.0,128.1125,128.191,128.0776,128.1561,6735.0
2018-06-12 15:30:00,146.95,147.03,146.95,147.01,13272.0,128.1648,128.2346,128.1648,128.2171,13272.0
2018-06-12 15:35:00,147.0,147.06,146.94,146.97,12538.0,128.2084,128.2608,128.1561,128.1823,12538.0
2018-06-12 15:40:00,146.99,147.03,146.89,146.9,9832.0,128.1997,128.2346,128.1125,128.1212,9832.0
2018-06-12 15:45:00,146.88,146.89,146.67,146.73,24555.0,128.1038,128.1125,127.9206,127.9729,24555.0
2018-06-12 15:50:00,146.73,147.01,146.73,146.95,41787.0,127.9729,128.2171,127.9729,128.1648,41787.0
2018-06-12 15:55:00,146.95,147.02,146.85,146.87,67137.0,128.1648,128.2259,128.0776,128.095,67137.0
2018-06-13 09:30:00,146.93,147.21,146.52,146.77,8207.0,128.1474,128.3916,127.7898,128.0078,8207.0
2018-06-13 09:35:00,146.74,147.47,146.72,147.07,4706.0,127.9817,128.6183,127.9642,128.2695,4706.0
2018-06-13 09:40:00,147.17,147.17,146.86,146.86,2641.0,128.3567,128.3567,128.0863,128.0863,2641.0
2018-06-13 09:45:00,146.7,146.8,146.44,146.71,4749.0,127.9468,128.034,127.72,127.9555,4749.0
2018-06-13 09:50:00,146.72,146.72,146.26,146.26,3482.0,127.9642,127.9642,127.563,127.563,3482.0
2018-06-13 09:55:00,146.19,146.71,146.19,146.49,5040.0,127.502,127.9555,127.502,127.7636,5040.0
2018-06-13 10:00:00,146.63,146.75,146.47,146.62,5542.0,127.8857,127.9904,127.7462,127.877,5542.0
2018-06-13 10:05:00,146.66,146.85,146.66,146.71,3588.0,127.9119,128.0776,127.9119,127.9555,3588.0
2018-06-13 10:10:00,146.66,146.76,146.45,146.48,12442.0,127.9119,127.9991,127.7287,127.7549,12442.0
2018-06-13 10:15:00,146.61,146.67,146.48,146.61,1915.0,127.8683,127.9206,127.7549,127.8683,1915.0
2018-06-13 10:20:00,146.76,146.99,146.73,146.95,1800.0,127.9991,128.1997,127.9729,128.1648,1800.0
2018-06-13 10:25:00,146.94,147.07,146.91,147.07,4991.0,128.1561,128.2695,128.1299,128.2695,4991.0
2018-06-13 10:30:00,147.1,147.18,147.09,147.1,4447.0,128.2956,128.3654,128.2869,128.2956,4447.0
2018-06-13 10:35:00,147.06,147.21,146.84,146.84,9296.0,128.2608,128.3916,128.0689,128.0689,9296.0
2018-06-13 10:40:00,146.83,146.89,146.69,146.76,4233.0,128.0602,128.1125,127.9381,127.9991,4233.0
2018-06-13 10:45:00,146.69,146.85,146.61,146.69,2448.0,127.9381,128.0776,127.8683,127.9381,2448.0
2018-06-13 10:50:00,146.59,146.71,146.5,146.5,3830.0,127.8508,127.9555,127.7723,127.7723,3830.0
2018-06-13 10:55:00,146.54,146.66,146.4,146.46,5130.0,127.8072,127.9119,127.6851,127.7375,5130.0
2018-06-13 11:00:00,146.57,146.61,146.5,146.5,3247.0,127.8334,127.8683,127.7723,127.7723,3247.0
2018-06-13 11:05:00,146.5,146.5,146.28,146.34,4124.0,127.7723,127.7723,127.5805,127.6328,4124.0
2018-06-13 11:10:00,146.31,146.39,146.18,146.18,3821.0,127.6066,127.6764,127.4933,127.4933,3821.0
2018-06-13 11:15:00,146.19,146.22,146.04,146.11,4035.0,127.502,127.5281,127.3711,127.4322,4035.0
2018-06-13 11:20:00,146.25,146.25,146.07,146.07,4113.0,127.5543,127.5543,127.3973,127.3973,4113.0
2018-06-13 11:25:00,146.08,146.4,146.08,146.25,6988.0,127.406,127.6851,127.406,127.5543,6988.0
2018-06-13 11:30:00,146.21,146.26,146.12,146.25,1215.0,127.5194,127.563,127.4409,127.5543,1215.0
2018-06-13 11:35:00,146.27,146.45,146.27,146.43,3886.0,127.5717,127.7287,127.5717,127.7113,3886.0
2018-06-13 11:40:00,146.41,146.43,146.35,146.39,2100.0,127.6938,127.7113,127.6415,127.6764,2100.0
2018-06-13 11:45:00,146.36,146.36,146.29,146.3,1204.0,127.6502,127.6502,127.5892,127.5979,1204.0
2018-06-13 11:50:00,146.3,146.4,146.29,146.4,4400.0,127.5979,127.6851,127.5892,127.6851,4400.0
2018-06-13 11:55:00,146.4,146.43,146.33,146.33,1986.0,127.6851,127.7113,127.6241,127.6241,1986.0
2018-06-13 12:00:00,146.31,146.32,146.12,146.24,4385.0,127.6066,127.6154,127.4409,127.5456,4385.0
2018-06-13 12:05:00,146.32,146.39,146.24,146.36,3113.0,127.6154,127.6764,127.5456,127.6502,3113.0
2018-06-13 12:10:00,146.32,146.41,146.32,146.41,945.0,127.6154,127.6938,127.6154,127.6938,945.0
2018-06-13 12:15:00,146.44,146.48,146.34,146.34,1939.0,127.72,127.7549,127.6328,127.6328,1939.0
2018-06-13 12:20:00,146.26,146.43,146.26,146.36,2535.0,127.563,127.7113,127.563,127.6502,2535.0
2018-06-13 12:25:00,146.42,146.44,146.4,146.42,1600.0,127.7026,127.72,127.6851,127.7026,1600.0
2018-06-13 12:30:00,146.34,146.34,146.2,146.2,1989.0,127.6328,127.6328,127.5107,127.5107,1989.0
2018-06-13 12:35:00,146.14,146.14,146.05,146.06,2770.0,127.4584,127.4584,127.3799,127.3886,2770.0
2018-06-13 12:40:00,146.03,146.18,146.03,146.18,3913.0,127.3624,127.4933,127.3624,127.4933,3913.0
2018-06-13 12:45:00,146.18,146.21,146.11,146.2,20615.0,127.4933,127.5194,127.4322,127.5107,20615.0
2018-06-13 12:50:00,146.19,146.2,146.11,146.15,7125.0,127.502,127.5107,127.4322,127.4671,7125.0
2018-06-13 12:55:00,146.12,146.17,146.09,146.12,3201.0,127.4409,127.4845,127.4148,127.4409,3201.0
2018-06-13 13:00:00,146.1,146.29,146.05,146.29,5113.0,127.4235,127.5892,127.3799,127.5892,5113.0
2018-06-13 13:05:00,146.31,146.39,146.25,146.25,2500.0,127.6066,127.6764,127.5543,127.5543,2500.0
2018-06-13 13:10:00,146.29,146.34,146.23,146.23,2081.0,127.5892,127.6328,127.5369,127.5369,2081.0
2018-06-13 13:15:00,146.26,146.26,146.18,146.26,1100.0,127.563,127.563,127.4933,127.563,1100.0
2018-06-13 13:20:00,146.26,146.33,146.23,146.33,1500.0,127.563,127.6241,127.5369,127.6241,1500.0
2018-06-13 13:25:00,146.31,146.42,146.29,146.42,841.0,127.6066,127.7026,127.5892,127.7026,841.0
2018-06-13 13:30:00,146.37,146.4,146.24,146.26,3051.0,127.659,127.6851,127.5456,127.563,3051.0
2018-06-13 13:35:00,146.2,146.25,146.19,146.25,2236.0,127.5107,127.5543,127.502,127.5543,2236.0
2018-06-13 13:40:00,146.24,146.29,146.23,146.29,2310.0,127.5456,127.5892,127.5369,127.5892,2310.0
2018-06-13 13:45:00,146.29,146.29,146.19,146.26,2850.0,127.5892,127.5892,127.502,127.563,2850.0
2018-06-13 13:50:00,146.24,146.24,146.1,146.16,3665.0,127.5456,127.5456,127.4235,127.4758,3665.0
2018-06-13 13:55:00,146.21,146.21,146.08,146.18,1602.0,127.5194,127.5194,127.406,127.4933,1602.0
2018-06-13 14:00:00,146.23,147.21,146.06,147.02,8886.0,127.5369,128.3916,127.3886,128.2259,8886.0
2018-06-13 14:05:00,147.03,147.1,146.94,146.94,4315.0,128.2346,128.2956,128.1561,128.1561,4315.0
2018-06-13 14:10:00,146.87,147.26,146.71,146.71,5072.0,128.095,128.4352,127.9555,127.9555,5072.0
2018-06-13 14:15:00,146.77,147.01,146.74,146.9,5728.0,128.0078,128.2171,127.9817,128.1212,5728.0
2018-06-13 14:20:00,146.84,146.84,146.56,146.57,8992.0,128.0689,128.0689,127.8247,127.8334,8992.0
2018-06-13 14:25:00,146.69,146.69,146.51,146.53,2510.0,127.9381,127.9381,127.7811,127.7985,2510.0
2018-06-13 14:30:00,146.53,147.29,146.51,147.29,5608.0,127.7985,128.4614,127.7811,128.4614,5608.0
2018-06-13 14:35:00,147.34,147.4,147.13,147.36,4068.0,128.505,128.5573,128.3218,128.5224,4068.0
2018-06-13 14:40:00,147.43,147.43,147.23,147.24,9305.0,128.5835,128.5835,128.409,128.4177,9305.0
2018-06-13 14:45:00,147.26,147.28,146.98,147.02,8325.0,128.4352,128.4526,128.191,128.2259,8325.0
2018-06-13 14:50:00,146.93,147.1,146.75,146.9,4722.0,128.1474,128.2956,127.9904,128.1212,4722.0
2018-06-13 14:55:00,146.9,146.97,146.63,146.74,10774.0,128.1212,128.1823,127.8857,127.9817,10774.0
2018-06-13 15:00:00,146.75,146.84,146.5,146.76,6065.0,127.9904,128.0689,127.7723,127.9991,6065.0
2018-06-13 15:05:00,146.79,146.86,146.59,146.59,3477.0,128.0253,128.0863,127.8508,127.8508,3477.0
2018-06-13 15:10:00,146.61,146.66,146.44,146.44,3769.0,127.8683,127.9119,127.72,127.72,3769.0
2018-06-13 15:15:00,146.43,146.48,146.29,146.39,5681.0,127.7113,127.7549,127.5892,127.6764,5681.0
2018-06-13 15:20:00,146.39,146.45,146.33,146.43,4392.0,127.6764,127.7287,127.6241,127.7113,4392.0
2018-06-13 15:25:00,146.48,146.51,146.31,146.38,8053.0,127.7549,127.7811,127.6066,127.6677,8053.0
2018-06-13 15:30:00,146.41,146.47,146.32,146.47,11749.0,127.6938,127.7462,127.6154,127.7462,11749.0
2018-06-13 15:35:00,146.49,146.51,146.35,146.37,14120.0,127.7636,127.7811,127.6415,127.659,14120.0
2018-06-13 15:40:00,146.36,146.44,146.33,146.44,8445.0,127.6502,127.72,127.6241,127.72,8445.0
2018-06-13 15:45:00,146.47,146.47,146.25,146.28,14682.0,127.7462,127.7462,127.5543,127.5805,14682.0
2018-06-13 15:50:00,146.23,146.42,146.23,146.36,17104.0,127.5369,127.7026,127.5369,127.6502,17104.0
2018-06-13 15:55:00,146.36,146.39,146.12,146.15,41921.0,127.6502,127.6764,127.4409,127.4671,41921.0
2018-06-14 09:30:00,147.04,147.19,146.09,146.19,13534.0,128.2433,128.3741,127.4148,127.502,13534.0
2018-06-14 09:35:00,146.36,146.66,145.83,146.03,6272.0,127.6502,127.9119,127.188,127.3624,6272.0
2018-06-14 09:40:00,146.03,146.63,146.03,146.63,4098.0,127.3624,127.8857,127.3624,127.8857,4098.0
2018-06-14 09:45:00,146.68,147.28,146.63,147.14,13806.0,127.9293,128.4526,127.8857,128.3305,13806.0
2018-06-14 09:50:00,146.95,147.14,146.88,147.03,3444.0,128.1648,128.3305,128.1038,128.2346,3444.0
2018-06-14 09:55:00,147.06,147.17,146.82,146.98,2798.0,128.2608,128.3567,128.0514,128.191,2798.0
2018-06-14 10:00:00,146.93,147.48,146.91,147.47,3982.0,128.1474,128.6271,128.1299,128.6183,3982.0
2018-06-14 10:05:00,147.38,147.71,147.38,147.64,3950.0,128.5399,128.8277,128.5399,128.7666,3950.0
2018-06-14 10:10:00,147.51,147.86,147.51,147.86,5256.0,128.6532,128.9585,128.6532,128.9585,5256.0
2018-06-14 10:15:00,147.88,148.02,147.71,147.81,8001.0,128.9759,129.098,128.8277,128.9149,8001.0
2018-06-14 10:20:00,147.75,147.75,147.58,147.58,3072.0,128.8626,128.8626,128.7143,128.7143,3072.0
2018-06-14 10:25:00,147.69,147.75,147.58,147.58,4666.0,128.8102,128.8626,128.7143,128.7143,4666.0
2018-06-14 10:30:00,147.58,147.58,147.22,147.22,5234.0,128.7143,128.7143,128.4003,128.4003,5234.0
2018-06-14 10:35:00,147.23,147.52,147.21,147.45,8562.0,128.409,128.662,128.3916,128.6009,8562.0
2018-06-14 10:40:00,147.37,147.51,147.29,147.3,7050.0,128.5311,128.6532,128.4614,128.4701,7050.0
2018-06-14 10:45:00,147.33,147.52,147.32,147.38,5066.0,128.4962,128.662,128.4875,128.5399,5066.0
2018-06-14 10:50:00,147.35,147.35,147.16,147.2,3711.0,128.5137,128.5137,128.348,128.3829,3711.0
2018-06-14 10:55:00,147.15,147.2,146.81,146.82,13916.0,128.3393,128.3829,128.0427,128.0514,13916.0
2018-06-14 11:00:00,146.72,147.04,146.55,147.04,3567.0,127.9642,128.2433,127.816,128.2433,3567.0
2018-06-14 11:05:00,147.04,147.09,146.61,146.68,16818.0,128.2433,128.2869,127.8683,127.9293,16818.0
2018-06-14 11:10:00,146.74,146.87,146.32,146.36,8267.0,127.9817,128.095,127.6154,127.6502,8267.0
2018-06-14 11:15:00,146.43,146.48,146.26,146.31,3155.0,127.7113,127.7549,127.563,127.6066,3155.0
2018-06-14 11:20:00,146.36,146.45,146.25,146.44,2917.0,127.6502,127.7287,127.5543,127.72,2917.0
2018-06-14 11:25:00,146.46,146.51,146.12,146.28,8961.0,127.7375,127.7811,127.4409,127.5805,8961.0
2018-06-14 11:30:00,146.31,146.36,146.14,146.16,3119.0,127.6066,127.6502,127.4584,127.4758,3119.0
2018-06-14 11:35:00,146.12,146.46,146.08,146.46,4210.0,127.4409,127.7375,127.406,127.7375,4210.0
2018-06-14 11:40:00,146.44,146.57,146.44,146.49,2101.0,127.72,127.8334,127.72,127.7636,2101.0
2018-06-14 11:45:00,146.44,146.72,146.42,146.63,4001.0,127.72,127.9642,127.7026,127.8857,4001.0
2018-06-14 11:50:00,146.71,146.71,146.58,146.58,6141.0,127.9555,127.9555,127.8421,127.8421,6141.0
2018-06-14 11:55:00,146.58,146.87,146.57,146.79,3073.0,127.8421,128.095,127.8334,128.0253,3073.0
2018-06-14 12:00:00,146.77,146.85,146.69,146.82,4297.0,128.0078,128.0776,127.9381,128.0514,4297.0
2018-06-14 12:05:00,146.85,146.91,146.79,146.87,3100.0,128.0776,128.1299,128.0253,128.095,3100.0
2018-06-14 12:10:00,146.8,146.93,146.71,146.72,3800.0,128.034,128.1474,127.9555,127.9642,3800.0
2018-06-14 12:15:00,146.76,146.76,146.63,146.66,4650.0,127.9991,127.9991,127.8857,127.9119,4650.0
2018-06-14 12:20:00,146.63,146.89,146.62,146.89,2803.0,127.8857,128.1125,127.877,128.1125,2803.0
2018-06-14 12:25:00,146.82,146.86,146.72,146.82,8371.0,128.0514,128.0863,127.9642,128.0514,8371.0
2018-06-14 12:30:00,146.82,146.83,146.75,146.8,4602.0,128.0514,128.0602,127.9904,128.034,4602.0
2018-06-14 12:35:00,146.84,146.93,146.74,146.74,3346.0,128.0689,128.1474,127.9817,127.9817,3346.0
2018-06-14 12:40:00,146.81,146.86,146.78,146.84,2142.0,128.0427,128.0863,128.0166,128.0689,2142.0
2018-06-14 12:45:00,146.85,146.91,146.76,146.76,4800.0,128.0776,128.1299,127.9991,127.9991,4800.0
2018-06-14 12:50:00,146.81,146.83,146.73,146.78,3835.0,128.0427,128.0602,127.9729,128.0166,3835.0
2018-06-14 12:55:00,146.74,146.79,146.71,146.71,3168.0,127.9817,128.0253,127.9555,127.9555,3168.0
2018-06-14 13:00:00,146.75,146.97,146.75,146.93,2993.0,127.9904,128.1823,127.9904,128.1474,2993.0
2018-06-14 13:05:00,146.92,146.92,146.84,146.92,4900.0,128.1387,128.1387,128.0689,128.1387,4900.0
2018-06-14 13:10:00,146.88,146.92,146.8,146.9,4281.0,128.1038,128.1387,128.034,128.1212,4281.0
2018-06-14 13:15:00,146.88,146.97,146.85,146.94,5068.0,128.1038,128.1823,128.0776,128.1561,5068.0
2018-06-14 13:20:00,147.02,147.15,147.02,147.15,2987.0,128.2259,128.3393,128.2259,128.3393,2987.0
2018-06-14 13:25:00,147.23,147.31,147.2,147.25,2842.0,128.409,128.4788,128.3829,128.4265,2842.0
2018-06-14 13:30:00,147.24,147.46,147.24,147.44,4621.0,128.4177,128.6096,128.4177,128.5922,4621.0
2018-06-14 13:35:00,147.5,147.57,147.34,147.39,5135.0,128.6445,128.7056,128.505,128.5486,5135.0
2018-06-14 13:40:00,147.4,147.52,147.39,147.49,6200.0,128.5573,128.662,128.5486,128.6358,6200.0
2018-06-14 13:45:00,147.47,147.6,147.47,147.5,5472.0,128.6183,128.7317,128.6183,128.6445,5472.0
2018-06-14 13:50:00,147.5,147.64,147.45,147.64,4355.0,128.6445,128.7666,128.6009,128.7666,4355.0
2018-06-14 13:55:00,147.72,147.86,147.72,147.73,5773.0,128.8364,128.9585,128.8364,128.8451,5773.0
2018-06-14 14:00:00,147.74,147.99,147.72,147.94,13826.0,128.8538,129.0719,128.8364,129.0283,13826.0
2018-06-14 14:05:00,147.96,148.07,147.85,147.99,15161.0,129.0457,129.1416,128.9498,129.0719,15161.0
2018-06-14 14:10:00,147.92,148.24,147.92,148.09,5330.0,129.0108,129.2899,129.0108,129.1591,5330.0
2018-06-14 14:15:00,148.09,148.13,147.89,147.99,4509.0,129.1591,129.194,128.9847,129.0719,4509.0
2018-06-14 14:20:00,148.06,148.29,148.06,148.29,3668.0,129.1329,129.3335,129.1329,129.3335,3668.0
2018-06-14 14:25:00,148.29,148.3,148.16,148.17,5562.0,129.3335,129.3422,129.2201,129.2289,5562.0
2018-06-14 14:30:00,148.17,148.17,147.96,147.96,5333.0,129.2289,129.2289,129.0457,129.0457,5333.0
2018-06-14 14:35:00,147.96,148.18,147.96,148.09,7208.0,129.0457,129.2376,129.0457,129.1591,7208.0
2018-06-14 14:40:00,148.11,148.26,148.11,148.21,4747.0,129.1765,129.3074,129.1765,129.2637,4747.0
2018-06-14 14:45:00,148.19,148.24,148.19,148.24,200.0,129.2463,129.2899,129.2463,129.2899,200.0
2018-06-14 14:50:00,148.24,148.28,148.17,148.23,7525.0,129.2899,129.3248,129.2289,129.2812,7525.0
2018-06-14 14:55:00,148.23,148.27,148.1,148.1,5449.0,129.2812,129.3161,129.1678,129.1678,5449.0
2018-06-14 15:00:00,148.14,148.15,147.97,148.03,5101.0,129.2027,129.2114,129.0544,129.1068,5101.0
2018-06-14 15:05:00,148.04,148.21,148.04,148.1,6252.0,129.1155,129.2637,129.1155,129.1678,6252.0
2018-06-14 15:10:00,148.13,148.17,148.07,148.12,3925.0,129.194,129.2289,129.1416,129.1853,3925.0
2018-06-14 15:15:00,148.14,148.14,147.94,147.94,8836.0,129.2027,129.2027,129.0283,129.0283,8836.0
2018-06-14 15:20:00,147.93,148.14,147.85,148.11,8502.0,129.0195,129.2027,128.9498,129.1765,8502.0
2018-06-14 15:25:00,148.13,148.2,148.04,148.05,7942.0,129.194,129.255,129.1155,129.1242,7942.0
2018-06-14 15:30:00,148.04,148.11,147.98,148.11,11270.0,129.1155,129.1765,129.0631,129.1765,11270.0
2018-06-14 15:35:00,148.12,148.21,148.09,148.17,8793.0,129.1853,129.2637,129.1591,129.2289,8793.0
2018-06-14 15:40:00,148.2,148.25,148.15,148.18,10996.0,129.255,129.2986,129.2114,129.2376,10996.0
2018-06-14 15:45:00,148.15,148.17,148.02,148.05,26620.0,129.2114,129.2289,129.098,129.1242,26620.0
2018-06-14 15:50:00,148.03,148.03,147.76,147.8,17645.0,129.1068,129.1068,128.8713,128.9062,17645.0
2018-06-14 15:55:00,147.8,147.8,147.6,147.67,61217.0,128.9062,128.9062,128.7317,128.7928,61217.0
2018-06-15 09:30:00,147.12,147.12,146.53,146.65,182045.0,128.3131,128.3131,127.7985,127.9032,182045.0
2018-06-15 09:35:00,146.93,146.93,146.42,146.82,10480.0,128.1474,128.1474,127.7026,128.0514,10480.0
2018-06-15 09:40:00,146.9,147.2,146.82,147.11,4194.0,128.1212,128.3829,128.0514,128.3044,4194.0
2018-06-15 09:45:00,147.08,147.52,147.0,147.0,5947.0,128.2782,128.662,128.2084,128.2084,5947.0
2018-06-15 09:50:00,146.9,147.11,146.8,146.85,4634.0,128.1212,128.3044,128.034,128.0776,4634.0
2018-06-15 09:55:00,146.92,147.04,146.72,146.76,13165.0,128.1387,128.2433,127.9642,127.9991,13165.0
2018-06-15 10:00:00,146.76,146.81,146.53,146.8,6810.0,127.9991,128.0427,127.7985,128.034,6810.0
2018-06-15 10:05:00,146.8,146.81,146.43,146.52,4644.0,128.034,128.0427,127.7113,127.7898,4644.0
2018-06-15 10:10:00,146.55,146.55,146.31,146.44,4578.0,127.816,127.816,127.6066,127.72,4578.0
2018-06-15 10:15:00,146.37,146.37,145.99,146.08,6075.0,127.659,127.659,127.3275,127.406,6075.0
2018-06-15 10:20:00,146.01,146.01,145.67,145.67,8141.0,127.345,127.345,127.0484,127.0484,8141.0
2018-06-15 10:25:00,145.65,145.72,145.52,145.57,7348.0,127.031,127.0921,126.9176,126.9612,7348.0
2018-06-15 10:30:00,145.53,145.55,144.92,144.92,5771.0,126.9263,126.9438,126.3943,126.3943,5771.0
2018-06-15 10:35:00,144.86,145.07,144.8,144.85,7700.0,126.342,126.5251,126.2897,126.3333,7700.0
2018-06-15 10:40:00,144.85,145.32,144.85,145.27,9275.0,126.3333,126.7432,126.3333,126.6996,9275.0
2018-06-15 10:45:00,145.3,145.68,145.3,145.68,5396.0,126.7257,127.0572,126.7257,127.0572,5396.0
2018-06-15 10:50:00,145.68,145.8,145.52,145.63,7285.0,127.0572,127.1618,126.9176,127.0136,7285.0
2018-06-15 10:55:00,145.66,146.28,145.59,146.06,10301.0,127.0397,127.5805,126.9787,127.3886,10301.0
2018-06-15 11:00:00,146.19,146.33,146.0,146.3,11249.0,127.502,127.6241,127.3363,127.5979,11249.0
2018-06-15 11:05:00,146.3,146.46,146.26,146.45,2309.0,127.5979,127.7375,127.563,127.7287,2309.0
2018-06-15 11:10:00,146.48,146.57,146.26,146.3,4048.0,127.7549,127.8334,127.563,127.5979,4048.0
2018-06-15 11:15:00,146.26,146.36,146.24,146.27,2710.0,127.563,127.6502,127.5456,127.5717,2710.0
2018-06-15 11:20:00,146.32,146.51,146.32,146.5,3750.0,127.6154,127.7811,127.6154,127.7723,3750.0
2018-06-15 11:25:00,146.47,146.47,145.96,145.96,2814.0,127.7462,127.7462,127.3014,127.3014,2814.0
2018-06-15 11:30:00,146.01,146.04,145.93,145.93,1573.0,127.345,127.3711,127.2752,127.2752,1573.0
2018-06-15 11:35:00,145.87,146.11,145.84,146.07,3813.0,127.2229,127.4322,127.1967,127.3973,3813.0
2018-06-15 11:40:00,146.07,146.21,146.02,146.19,6092.0,127.3973,127.5194,127.3537,127.502,6092.0
2018-06-15 11:45:00,146.19,146.23,146.0,146.05,3537.0,127.502,127.5369,127.3363,127.3799,3537.0
2018-06-15 11:50:00,146.03,146.42,146.03,146.42,3000.0,127.3624,127.7026,127.3624,127.7026,3000.0
2018-06-15 11:55:00,146.52,146.58,146.43,146.48,2642.0,127.7898,127.8421,127.7113,127.7549,2642.0
2018-06-15 12:00:00,146.6,146.67,146.54,146.66,3400.0,127.8596,127.9206,127.8072,127.9119,3400.0
2018-06-15 12:05:00,146.71,146.78,146.63,146.78,5232.0,127.9555,128.0166,127.8857,128.0166,5232.0
2018-06-15 12:10:00,146.71,146.76,146.41,146.42,4744.0,127.9555,127.9991,127.6938,127.7026,4744.0
2018-06-15 12:15:00,146.42,146.8,146.42,146.79,4035.0,127.7026,128.034,127.7026,128.0253,4035.0
2018-06-15 12:20:00,146.68,146.85,146.68,146.78,1100.0,127.9293,128.0776,127.9293,128.0166,1100.0
2018-06-15 12:25:00,146.83,146.83,146.64,146.71,3551.0,128.0602,128.0602,127.8944,127.9555,3551.0
2018-06-15 12:30:00,146.76,146.78,146.56,146.57,3300.0,127.9991,128.0166,127.8247,127.8334,3300.0
2018-06-15 12:35:00,146.56,146.77,146.52,146.77,1900.0,127.8247,128.0078,127.7898,128.0078,1900.0
2018-06-15 12:40:00,146.72,146.92,146.71,146.79,5107.0,127.9642,128.1387,127.9555,128.0253,5107.0
2018-06-15 12:45:00,146.73,146.87,146.67,146.81,2500.0,127.9729,128.095,127.9206,128.0427,2500.0
2018-06-15 12:50:00,146.87,147.1,146.85,147.05,3450.0,128.095,128.2956,128.0776,128.252,3450.0
2018-06-15 12:55:00,147.09,147.2,147.09,147.16,2202.0,128.2869,128.3829,128.2869,128.348,2202.0
2018-06-15 13:00:00,147.08,147.3,147.08,147.3,2533.0,128.2782,128.4701,128.2782,128.4701,2533.0
2018-06-15 13:05:00,147.28,147.31,147.2,147.23,3552.0,128.4526,128.4788,128.3829,128.409,3552.0
2018-06-15 13:10:00,147.21,147.3,147.19,147.29,1856.0,128.3916,128.4701,128.3741,128.4614,1856.0
2018-06-15 13:15:00,147.31,147.43,147.31,147.43,2500.0,128.4788,128.5835,128.4788,128.5835,2500.0
2018-06-15 13:20:00,147.45,147.49,147.31,147.41,1966.0,128.6009,128.6358,128.4788,128.566,1966.0
2018-06-15 13:25:00,147.31,147.36,147.3,147.33,2100.0,128.4788,128.5224,128.4701,128.4962,2100.0
2018-06-15 13:30:00,147.36,147.39,147.28,147.39,4658.0,128.5224,128.5486,128.4526,128.5486,4658.0
2018-06-15 13:35:00,147.37,147.37,147.22,147.23,2356.0,128.5311,128.5311,128.4003,128.409,2356.0
2018-06-15 13:40:00,147.28,147.33,147.22,147.22,1448.0,128.4526,128.4962,128.4003,128.4003,1448.0
2018-06-15 13:45:00,147.29,147.34,147.19,147.3,3292.0,128.4614,128.505,128.3741,128.4701,3292.0
2018-06-15 13:50:00,147.26,147.27,147.11,147.11,1640.0,128.4352,128.4439,128.3044,128.3044,1640.0
2018-06-15 13:55:00,147.08,147.09,147.0,147.07,1500.0,128.2782,128.2869,128.2084,128.2695,1500.0
2018-06-15 14:00:00,147.05,147.17,147.01,147.01,2611.0,128.252,128.3567,128.2171,128.2171,2611.0
2018-06-15 14:05:00,147.03,147.25,147.03,147.25,2600.0,128.2346,128.4265,128.2346,128.4265,2600.0
2018-06-15 14:10:00,147.23,147.32,147.19,147.27,2800.0,128.409,128.4875,128.3741,128.4439,2800.0
2018-06-15 14:15:00,147.32,147.35,147.27,147.28,3306.0,128.4875,128.5137,128.4439,128.4526,3306.0
2018-06-15 14:20:00,147.31,147.67,147.31,147.47,11098.0,128.4788,128.7928,128.4788,128.6183,11098.0
2018-06-15 14:25:00,147.46,147.7,147.35,147.68,6236.0,128.6096,128.8189,128.5137,128.8015,6236.0
2018-06-15 14:30:00,147.75,147.96,147.72,147.85,2843.0,128.8626,129.0457,128.8364,128.9498,2843.0
2018-06-15 14:35:00,147.87,147.87,147.62,147.69,2983.0,128.9672,128.9672,128.7492,128.8102,2983.0
2018-06-15 14:40:00,147.76,147.76,147.56,147.56,3485.0,128.8713,128.8713,128.6968,128.6968,3485.0
2018-06-15 14:45:00,147.67,147.76,147.6,147.62,4516.0,128.7928,128.8713,128.7317,128.7492,4516.0
2018-06-15 14:50:00,147.59,147.74,147.53,147.69,3947.0,128.723,128.8538,128.6707,128.8102,3947.0
2018-06-15 14:55:00,147.65,147.73,147.56,147.56,4554.0,128.7753,128.8451,128.6968,128.6968,4554.0
2018-06-15 15:00:00,147.53,147.53,147.34,147.39,5900.0,128.6707,128.6707,128.505,128.5486,5900.0
2018-06-15 15:05:00,147.39,147.6,147.39,147.55,4901.0,128.5486,128.7317,128.5486,128.6881,4901.0
2018-06-15 15:10:00,147.54,147.59,147.44,147.45,3956.0,128.6794,128.723,128.5922,128.6009,3956.0
2018-06-15 15:15:00,147.42,147.42,147.15,147.17,5898.0,128.5747,128.5747,128.3393,128.3567,5898.0
2018-06-15 15:20:00,147.16,147.22,147.12,147.22,8589.0,128.348,128.4003,128.3131,128.4003,8589.0
2018-06-15 15:25:00,147.22,147.41,147.11,147.32,12796.0,128.4003,128.566,128.3044,128.4875,12796.0
2018-06-15 15:30:00,147.31,147.31,147.14,147.17,10087.0,128.4788,128.4788,128.3305,128.3567,10087.0
2018-06-15 15:35:00,147.17,147.5,147.13,147.47,8200.0,128.3567,128.6445,128.3218,128.6183,8200.0
2018-06-15 15:40:00,147.49,147.49,147.14,147.42,18972.0,128.6358,128.6358,128.3305,128.5747,18972.0
2018-06-15 15:45:00,147.35,147.4,147.15,147.15,20455.0,128.5137,128.5573,128.3393,128.3393,20455.0
2018-06-15 15:50:00,147.18,147.21,146.96,146.97,22405.0,128.3654,128.3916,128.1735,128.1823,22405.0
2018-06-15 15:55:00,146.98,147.46,146.98,147.31,65085.0,128.191,128.6096,128.191,128.4788,65085.0
2018-06-18 09:30:00,146.62,147.03,145.5,145.89,41460.0,127.877,128.2346,126.9002,127.2403,41460.0
2018-06-18 09:35:00,145.91,145.91,145.0,145.08,8266.0,127.2578,127.2578,126.4641,126.5339,8266.0
2018-06-18 09:40:00,145.21,145.67,144.9,145.45,14120.0,126.6472,127.0484,126.3769,126.8566,14120.0
2018-06-18 09:45:00,145.39,145.55,145.21,145.35,15587.0,126.8042,126.9438,126.6472,126.7694,15587.0
2018-06-18 09:50:00,145.34,145.7,145.33,145.62,17617.0,126.7606,127.0746,126.7519,127.0048,17617.0
2018-06-18 09:55:00,145.55,145.73,145.42,145.7,14088.0,126.9438,127.1008,126.8304,127.0746,14088.0
2018-06-18 10:00:00,145.8,146.39,145.69,146.3,17637.0,127.1618,127.6764,127.0659,127.5979,17637.0
2018-06-18 10:05:00,146.28,147.07,146.21,146.82,26435.0,127.5805,128.2695,127.5194,128.0514,26435.0
2018-06-18 10:10:00,146.75,146.81,146.35,146.35,10303.0,127.9904,128.0427,127.6415,127.6415,10303.0
2018-06-18 10:15:00,146.4,146.74,146.38,146.59,12199.0,127.6851,127.9817,127.6677,127.8508,12199.0
2018-06-18 10:20:00,146.61,147.23,146.61,146.94,22266.0,127.8683,128.409,127.8683,128.1561,22266.0
2018-06-18 10:25:00,146.96,147.15,146.93,146.97,10618.0,128.1735,128.3393,128.1474,128.1823,10618.0
2018-06-18 10:30:00,146.92,147.45,146.92,147.4,9420.0,128.1387,128.6009,128.1387,128.5573,9420.0
2018-06-18 10:35:00,147.37,147.65,147.32,147.45,11698.0,128.5311,128.7753,128.4875,128.6009,11698.0
2018-06-18 10:40:00,147.46,147.63,147.41,147.47,6942.0,128.6096,128.7579,128.566,128.6183,6942.0
2018-06-18 10:45:00,147.48,147.8,147.47,147.54,5801.0,128.6271,128.9062,128.6183,128.6794,5801.0
2018-06-18 10:50:00,147.52,147.8,147.52,147.66,14742.0,128.662,128.9062,128.662,128.7841,14742.0
2018-06-18 10:55:00,147.66,147.74,147.21,147.42,22443.0,128.7841,128.8538,128.3916,128.5747,22443.0
2018-06-18 11:00:00,147.35,147.45,147.28,147.34,6497.0,128.5137,128.6009,128.4526,128.505,6497.0
2018-06-18 11:05:00,147.37,147.66,147.32,147.65,12198.0,128.5311,128.7841,128.4875,128.7753,12198.0
2018-06-18 11:10:00,147.69,147.73,147.56,147.63,3872.0,128.8102,128.8451,128.6968,128.7579,3872.0
2018-06-18 11:15:00,147.56,147.6,147.42,147.54,7850.0,128.6968,128.7317,128.5747,128.6794,7850.0
2018-06-18 11:20:00,147.48,147.99,147.48,147.65,15804.0,128.6271,129.0719,128.6271,128.7753,15804.0
2018-06-18 11:25:00,147.66,147.78,147.57,147.58,10051.0,128.7841,128.8887,128.7056,128.7143,10051.0
2018-06-18 11:30:00,147.64,147.76,147.34,147.38,7225.0,128.7666,128.8713,128.505,128.5399,7225.0
2018-06-18 11:35:00,147.35,147.36,147.08,147.12,8612.0,128.5137,128.5224,128.2782,128.3131,8612.0
2018-06-18 11:40:00,147.12,147.14,146.87,146.87,7972.0,128.3131,128.3305,128.095,128.095,7972.0
2018-06-18 11:45:00,146.91,146.91,146.76,146.83,5000.0,128.1299,128.1299,127.9991,128.0602,5000.0
2018-06-18 11:50:00,146.86,147.18,146.85,147.09,6602.0,128.0863,128.3654,128.0776,128.2869,6602.0
2018-06-18 11:55:00,147.18,147.18,146.9,147.01,12508.0,128.3654,128.3654,128.1212,128.2171,12508.0
2018-06-18 12:00:00,147.01,147.18,147.01,147.09,4723.0,128.2171,128.3654,128.2171,128.2869,4723.0
2018-06-18 12:05:00,147.09,147.54,147.09,147.47,6250.0,128.2869,128.6794,128.2869,128.6183,6250.0
2018-06-18 12:10:00,147.49,147.52,147.38,147.38,5571.0,128.6358,128.662,128.5399,128.5399,5571.0
2018-06-18 12:15:00,147.4,147.4,147.16,147.17,7764.0,128.5573,128.5573,128.348,128.3567,7764.0
2018-06-18 12:20:00,147.2,147.5,147.15,147.42,15395.0,128.3829,128.6445,128.3393,128.5747,15395.0
2018-06-18 12:25:00,147.44,147.44,147.26,147.38,6690.0,128.5922,128.5922,128.4352,128.5399,6690.0
2018-06-18 12:30:00,147.39,147.6,147.35,147.53,6246.0,128.5486,128.7317,128.5137,128.6707,6246.0
2018-06-18 12:35:00,147.58,147.78,147.49,147.77,16470.0,128.7143,128.8887,128.6358,128.88,16470.0
2018-06-18 12:40:00,147.79,147.88,147.61,147.64,8454.0,128.8974,128.9759,128.7404,128.7666,8454.0
2018-06-18 12:45:00,147.6,147.73,147.53,147.63,8050.0,128.7317,128.8451,128.6707,128.7579,8050.0
2018-06-18 12:50:00,147.6,147.6,147.45,147.46,3692.0,128.7317,128.7317,128.6009,128.6096,3692.0
2018-06-18 12:55:00,147.48,147.61,147.48,147.59,5198.0,128.6271,128.7404,128.6271,128.723,5198.0
2018-06-18 13:00:00,147.61,148.06,147.61,148.01,11386.0,128.7404,129.1329,128.7404,129.0893,11386.0
2018-06-18 13:05:00,148.01,148.01,147.66,147.74,9143.0,129.0893,129.0893,128.7841,128.8538,9143.0
2018-06-18 13:10:00,147.76,148.02,147.74,147.74,7434.0,128.8713,129.098,128.8538,128.8538,7434.0
2018-06-18 13:15:00,147.79,147.86,147.78,147.86,2831.0,128.8974,128.9585,128.8887,128.9585,2831.0
2018-06-18 13:20:00,147.95,148.19,147.87,148.05,4810.0,129.037,129.2463,128.9672,129.1242,4810.0
2018-06-18 13:25:00,148.05,148.08,147.99,147.99,3058.0,129.1242,129.1504,129.0719,129.0719,3058.0
2018-06-18 13:30:00,147.98,148.02,147.88,148.02,3060.0,129.0631,129.098,128.9759,129.098,3060.0
2018-06-18 13:35:00,147.97,147.97,147.81,147.97,6841.0,129.0544,129.0544,128.9149,129.0544,6841.0
2018-06-18 13:40:00,147.89,148.07,147.89,148.0,6352.0,128.9847,129.1416,128.9847,129.0806,6352.0
2018-06-18 13:45:00,148.01,148.24,147.97,148.21,6939.0,129.0893,129.2899,129.0544,129.2637,6939.0
2018-06-18 13:50:00,148.22,148.22,148.06,148.13,7311.0,129.2725,129.2725,129.1329,129.194,7311.0
2018-06-18 13:55:00,148.16,148.17,148.0,148.02,7333.0,129.2201,129.2289,129.0806,129.098,7333.0
2018-06-18 14:00:00,148.03,148.17,148.03,148.08,7713.0,129.1068,129.2289,129.1068,129.1504,7713.0
2018-06-18 14:05:00,148.08,148.41,148.04,148.36,10328.0,129.1504,129.4382,129.1155,129.3946,10328.0
2018-06-18 14:10:00,148.4,148.4,148.19,148.19,10888.0,129.4295,129.4295,129.2463,129.2463,10888.0
2018-06-18 14:15:00,148.19,148.65,148.19,148.57,10664.0,129.2463,129.6475,129.2463,129.5777,10664.0
2018-06-18 14:20:00,148.6,148.93,148.49,148.93,9654.0,129.6039,129.8917,129.508,129.8917,9654.0
2018-06-18 14:25:00,148.92,149.16,148.87,149.08,10983.0,129.883,130.0923,129.8394,130.0225,10983.0
2018-06-18 14:30:00,149.11,149.16,148.91,148.93,14399.0,130.0487,130.0923,129.8743,129.8917,14399.0
2018-06-18 14:35:00,148.94,148.97,148.78,148.9,10883.0,129.9004,129.9266,129.7609,129.8655,10883.0
2018-06-18 14:40:00,148.9,149.04,148.88,148.98,8708.0,129.8655,129.9876,129.8481,129.9353,8708.0
2018-06-18 14:45:00,148.94,148.95,148.73,148.76,13302.0,129.9004,129.9092,129.7173,129.7434,13302.0
2018-06-18 14:50:00,148.76,148.98,148.76,148.88,14650.0,129.7434,129.9353,129.7434,129.8481,14650.0
2018-06-18 14:55:00,148.85,148.89,148.59,148.6,10190.0,129.8219,129.8568,129.5952,129.6039,10190.0
2018-06-18 15:00:00,148.62,148.73,148.58,148.69,17622.0,129.6213,129.7173,129.5864,129.6824,17622.0
2018-06-18 15:05:00,148.7,148.84,148.7,148.81,27288.0,129.6911,129.8132,129.6911,129.787,27288.0
2018-06-18 15:10:00,148.79,148.94,148.69,148.87,23326.0,129.7696,129.9004,129.6824,129.8394,23326.0
2018-06-18 15:15:00,148.85,148.91,148.71,148.72,14173.0,129.8219,129.8743,129.6998,129.7086,14173.0
2018-06-18 15:20:00,148.73,148.89,148.73,148.89,17716.0,129.7173,129.8568,129.7173,129.8568,17716.0
2018-06-18 15:25:00,148.87,149.06,148.87,148.97,14265.0,129.8394,130.0051,129.8394,129.9266,14265.0
2018-06-18 15:30:00,148.98,149.0,148.75,148.75,13257.0,129.9353,129.9528,129.7347,129.7347,13257.0
2018-06-18 15:35:00,148.75,148.84,148.62,148.64,18648.0,129.7347,129.8132,129.6213,129.6388,18648.0
2018-06-18 15:40:00,148.57,148.57,148.41,148.45,17316.0,129.5777,129.5777,129.4382,129.4731,17316.0
2018-06-18 15:45:00,148.44,148.79,148.43,148.67,22297.0,129.4643,129.7696,129.4556,129.6649,22297.0
2018-06-18 15:50:00,148.67,148.67,148.55,148.65,23998.0,129.6649,129.6649,129.5603,129.6475,23998.0
2018-06-18 15:55:00,148.63,148.82,148.63,148.74,35145.0,129.6301,129.7958,129.6301,129.726,35145.0
2018-06-19 09:30:00,146.6,147.38,146.23,146.69,15739.0,127.8596,128.5399,127.5369,127.9381,15739.0
2018-06-19 09:35:00,146.81,146.86,146.59,146.7,3824.0,128.0427,128.0863,127.8508,127.9468,3824.0
2018-06-19 09:40:00,146.88,147.02,146.62,147.02,3218.0,128.1038,128.2259,127.877,128.2259,3218.0
2018-06-19 09:45:00,147.01,147.25,146.86,147.25,2214.0,128.2171,128.4265,128.0863,128.4265,2214.0
2018-06-19 09:50:00,147.12,147.13,146.56,146.6,36885.0,128.3131,128.3218,127.8247,127.8596,36885.0
2018-06-19 09:55:00,146.59,146.8,146.49,146.79,8007.0,127.8508,128.034,127.7636,128.0253,8007.0
2018-06-19 10:00:00,146.71,146.77,146.18,146.22,12732.0,127.9555,128.0078,127.4933,127.5281,12732.0
2018-06-19 10:05:00,146.22,146.3,145.64,145.75,10428.0,127.5281,127.5979,127.0223,127.1182,10428.0
2018-06-19 10:10:00,145.77,146.13,145.65,145.99,10363.0,127.1357,127.4496,127.031,127.3275,10363.0
2018-06-19 10:15:00,146.03,146.21,145.85,146.02,12205.0,127.3624,127.5194,127.2054,127.3537,12205.0
2018-06-19 10:20:00,146.08,146.26,145.75,146.08,12492.0,127.406,127.563,127.1182,127.406,12492.0
2018-06-19 10:25:00,146.0,146.23,145.97,146.14,19945.0,127.3363,127.5369,127.3101,127.4584,19945.0
2018-06-19 10:30:00,146.11,146.42,146.09,146.34,13693.0,127.4322,127.7026,127.4148,127.6328,13693.0
2018-06-19 10:35:00,146.31,146.85,146.3,146.62,14480.0,127.6066,128.0776,127.5979,127.877,14480.0
2018-06-19 10:40:00,146.59,146.92,146.46,146.81,6213.0,127.8508,128.1387,127.7375,128.0427,6213.0
2018-06-19 10:45:00,146.84,147.25,146.83,147.15,8470.0,128.0689,128.4265,128.0602,128.3393,8470.0
2018-06-19 10:50:00,147.16,147.61,147.13,147.35,26799.0,128.348,128.7404,128.3218,128.5137,26799.0
2018-06-19 10:55:00,147.34,147.58,147.18,147.31,5316.0,128.505,128.7143,128.3654,128.4788,5316.0
2018-06-19 11:00:00,147.25,147.44,147.18,147.27,8257.0,128.4265,128.5922,128.3654,128.4439,8257.0
2018-06-19 11:05:00,147.25,147.29,147.04,147.24,10897.0,128.4265,128.4614,128.2433,128.4177,10897.0
2018-06-19 11:10:00,147.29,147.61,147.28,147.61,21330.0,128.4614,128.7404,128.4526,128.7404,21330.0
2018-06-19 11:15:00,147.55,147.88,147.38,147.87,13380.0,128.6881,128.9759,128.5399,128.9672,13380.0
2018-06-19 11:20:00,147.82,147.86,147.65,147.74,10666.0,128.9236,128.9585,128.7753,128.8538,10666.0
2018-06-19 11:25:00,147.79,147.94,147.57,147.72,15057.0,128.8974,129.0283,128.7056,128.8364,15057.0
2018-06-19 11:30:00,147.74,147.81,147.6,147.77,18219.0,128.8538,128.9149,128.7317,128.88,18219.0
2018-06-19 11:35:00,147.71,148.01,147.71,147.84,8952.0,128.8277,129.0893,128.8277,128.941,8952.0
2018-06-19 11:40:00,147.79,147.93,147.64,147.75,12386.0,128.8974,129.0195,128.7666,128.8626,12386.0
2018-06-19 11:45:00,147.88,148.17,147.85,148.08,5248.0,128.9759,129.2289,128.9498,129.1504,5248.0
2018-06-19 11:50:00,148.12,148.17,147.92,147.94,6349.0,129.1853,129.2289,129.0108,129.0283,6349.0
2018-06-19 11:55:00,147.96,148.03,147.79,147.93,6889.0,129.0457,129.1068,128.8974,129.0195,6889.0
2018-06-19 12:00:00,147.94,147.96,147.54,147.54,17127.0,129.0283,129.0457,128.6794,128.6794,17127.0
2018-06-19 12:05:00,147.49,147.82,147.49,147.6,13772.0,128.6358,128.9236,128.6358,128.7317,13772.0
2018-06-19 12:10:00,147.6,147.61,147.41,147.49,5514.0,128.7317,128.7404,128.566,128.6358,5514.0
2018-06-19 12:15:00,147.47,147.71,147.47,147.71,4500.0,128.6183,128.8277,128.6183,128.8277,4500.0
2018-06-19 12:20:00,147.67,147.79,147.64,147.73,8046.0,128.7928,128.8974,128.7666,128.8451,8046.0
2018-06-19 12:25:00,147.75,147.8,147.58,147.62,7946.0,128.8626,128.9062,128.7143,128.7492,7946.0
2018-06-19 12:30:00,147.64,147.72,147.54,147.61,7026.0,128.7666,128.8364,128.6794,128.7404,7026.0
2018-06-19 12:35:00,147.54,147.59,147.44,147.57,6990.0,128.6794,128.723,128.5922,128.7056,6990.0
2018-06-19 12:40:00,147.59,147.61,147.43,147.58,8826.0,128.723,128.7404,128.5835,128.7143,8826.0
2018-06-19 12:45:00,147.53,147.53,147.42,147.52,4668.0,128.6707,128.6707,128.5747,128.662,4668.0
2018-06-19 12:50:00,147.45,147.63,147.41,147.62,5264.0,128.6009,128.7579,128.566,128.7492,5264.0
2018-06-19 12:55:00,147.52,147.78,147.52,147.73,3774.0,128.662,128.8887,128.662,128.8451,3774.0
2018-06-19 13:00:00,147.77,147.9,147.73,147.84,6077.0,128.88,128.9934,128.8451,128.941,6077.0
2018-06-19 13:05:00,147.8,148.04,147.75,148.04,3679.0,128.9062,129.1155,128.8626,129.1155,3679.0
2018-06-19 13:10:00,147.96,148.02,147.91,148.02,2400.0,129.0457,129.098,129.0021,129.098,2400.0
2018-06-19 13:15:00,148.03,148.05,147.92,147.95,4403.0,129.1068,129.1242,129.0108,129.037,4403.0
2018-06-19 13:20:00,147.93,147.93,147.85,147.87,2720.0,129.0195,129.0195,128.9498,128.9672,2720.0
2018-06-19 13:25:00,147.8,147.8,147.63,147.66,2400.0,128.9062,128.9062,128.7579,128.7841,2400.0
2018-06-19 13:30:00,147.65,147.65,147.39,147.42,2402.0,128.7753,128.7753,128.5486,128.5747,2402.0
2018-06-19 13:35:00,147.45,147.53,147.41,147.53,4577.0,128.6009,128.6707,128.566,128.6707,4577.0
2018-06-19 13:40:00,147.58,147.67,147.58,147.6,2658.0,128.7143,128.7928,128.7143,128.7317,2658.0
2018-06-19 13:45:00,147.62,147.82,147.62,147.82,2500.0,128.7492,128.9236,128.7492,128.9236,2500.0
2018-06-19 13:50:00,147.84,147.92,147.8,147.8,2911.0,128.941,129.0108,128.9062,128.9062,2911.0
2018-06-19 13:55:00,147.85,147.85,147.75,147.75,700.0,128.9498,128.9498,128.8626,128.8626,700.0
2018-06-19 14:00:00,147.62,147.84,147.62,147.8,3128.0,128.7492,128.941,128.7492,128.9062,3128.0
2018-06-19 14:05:00,147.87,148.09,147.86,147.94,3900.0,128.9672,129.1591,128.9585,129.0283,3900.0
2018-06-19 14:10:00,147.92,148.02,147.81,148.02,2934.0,129.0108,129.098,128.9149,129.098,2934.0
2018-06-19 14:15:00,148.02,148.08,147.89,147.89,3182.0,129.098,129.1504,128.9847,128.9847,3182.0
2018-06-19 14:20:00,147.9,147.92,147.81,147.81,2837.0,128.9934,129.0108,128.9149,128.9149,2837.0
2018-06-19 14:25:00,147.83,147.9,147.74,147.83,5004.0,128.9323,128.9934,128.8538,128.9323,5004.0
2018-06-19 14:30:00,147.8,148.17,147.77,147.93,16281.0,128.9062,129.2289,128.88,129.0195,16281.0
2018-06-19 14:35:00,147.97,148.17,147.96,148.14,5276.0,129.0544,129.2289,129.0457,129.2027,5276.0
2018-06-19 14:40:00,148.16,148.31,148.1,148.28,6523.0,129.2201,129.351,129.1678,129.3248,6523.0
2018-06-19 14:45:00,148.19,148.92,148.16,148.53,20598.0,129.2463,129.883,129.2201,129.5428,20598.0
2018-06-19 14:50:00,148.53,148.77,148.53,148.66,16210.0,129.5428,129.7522,129.5428,129.6562,16210.0
2018-06-19 14:55:00,148.7,148.88,148.65,148.81,10179.0,129.6911,129.8481,129.6475,129.787,10179.0
2018-06-19 15:00:00,148.78,148.78,148.66,148.66,4504.0,129.7609,129.7609,129.6562,129.6562,4504.0
2018-06-19 15:05:00,148.69,148.77,148.62,148.75,7301.0,129.6824,129.7522,129.6213,129.7347,7301.0
2018-06-19 15:10:00,148.73,148.78,148.67,148.74,7103.0,129.7173,129.7609,129.6649,129.726,7103.0
2018-06-19 15:15:00,148.74,148.74,148.57,148.57,7321.0,129.726,129.726,129.5777,129.5777,7321.0
2018-06-19 15:20:00,148.57,148.61,148.5,148.57,14687.0,129.5777,129.6126,129.5167,129.5777,14687.0
2018-06-19 15:25:00,148.57,148.64,148.4,148.4,7500.0,129.5777,129.6388,129.4295,129.4295,7500.0
2018-06-19 15:30:00,148.37,148.4,148.19,148.19,6600.0,129.4033,129.4295,129.2463,129.2463,6600.0
2018-06-19 15:35:00,148.16,148.38,148.03,148.24,24588.0,129.2201,129.412,129.1068,129.2899,24588.0
2018-06-19 15:40:00,148.19,148.23,148.05,148.22,12435.0,129.2463,129.2812,129.1242,129.2725,12435.0
2018-06-19 15:45:00,148.18,148.22,147.88,147.98,12581.0,129.2376,129.2725,128.9759,129.0631,12581.0
2018-06-19 15:50:00,148.01,148.15,148.01,148.13,14763.0,129.0893,129.2114,129.0893,129.194,14763.0
2018-06-19 15:55:00,148.11,148.5,148.11,148.3,56839.0,129.1765,129.5167,129.1765,129.3422,56839.0
2018-06-20 09:30:00,148.49,149.0,148.28,148.8,23575.0,129.508,129.9528,129.3248,129.7783,23575.0
2018-06-20 09:35:00,148.71,148.9,148.62,148.84,20740.0,129.6998,129.8655,129.6213,129.8132,20740.0
2018-06-20 09:40:00,148.88,148.9,148.34,148.56,12376.0,129.8481,129.8655,129.3771,129.569,12376.0
2018-06-20 09:45:00,148.5,148.79,148.5,148.72,6140.0,129.5167,129.7696,129.5167,129.7086,6140.0
2018-06-20 09:50:00,148.55,148.55,147.91,148.07,18081.0,129.5603,129.5603,129.0021,129.1416,18081.0
2018-06-20 09:55:00,148.07,148.14,147.82,147.95,13700.0,129.1416,129.2027,128.9236,129.037,13700.0
2018-06-20 10:00:00,147.98,148.04,147.05,147.05,14209.0,129.0631,129.1155,128.252,128.252,14209.0
2018-06-20 10:05:00,147.14,147.58,147.07,147.12,15449.0,128.3305,128.7143,128.2695,128.3131,15449.0
2018-06-20 10:10:00,147.16,147.18,146.9,147.01,6931.0,128.348,128.3654,128.1212,128.2171,6931.0
2018-06-20 10:15:00,147.03,147.03,146.77,146.8,10689.0,128.2346,128.2346,128.0078,128.034,10689.0
2018-06-20 10:20:00,146.76,147.14,146.67,146.91,22302.0,127.9991,128.3305,127.9206,128.1299,22302.0
2018-06-20 10:25:00,146.92,147.27,146.91,147.21,7964.0,128.1387,128.4439,128.1299,128.3916,7964.0
2018-06-20 10:30:00,147.27,147.47,147.26,147.47,10675.0,128.4439,128.6183,128.4352,128.6183,10675.0
2018-06-20 10:35:00,147.49,147.6,147.41,147.42,9984.0,128.6358,128.7317,128.566,128.5747,9984.0
2018-06-20 10:40:00,147.46,147.73,147.36,147.7,10873.0,128.6096,128.8451,128.5224,128.8189,10873.0
2018-06-20 10:45:00,147.69,147.92,147.6,147.92,14014.0,128.8102,129.0108,128.7317,129.0108,14014.0
2018-06-20 10:50:00,147.92,148.14,147.88,148.14,9565.0,129.0108,129.2027,128.9759,129.2027,9565.0
2018-06-20 10:55:00,148.18,148.31,147.95,147.97,5137.0,129.2376,129.351,129.037,129.0544,5137.0
2018-06-20 11:00:00,147.96,147.96,147.62,147.76,14247.0,129.0457,129.0457,128.7492,128.8713,14247.0
2018-06-20 11:05:00,147.72,147.9,147.7,147.9,21947.0,128.8364,128.9934,128.8189,128.9934,21947.0
2018-06-20 11:10:00,147.92,148.07,147.73,147.78,8865.0,129.0108,129.1416,128.8451,128.8887,8865.0
2018-06-20 11:15:00,147.76,147.96,147.75,147.96,5406.0,128.8713,129.0457,128.8626,129.0457,5406.0
2018-06-20 11:20:00,147.95,148.0,147.89,147.91,5770.0,129.037,129.0806,128.9847,129.0021,5770.0
2018-06-20 11:25:00,147.97,148.03,147.81,147.87,5038.0,129.0544,129.1068,128.9149,128.9672,5038.0
2018-06-20 11:30:00,147.95,147.95,147.52,147.6,7402.0,129.037,129.037,128.662,128.7317,7402.0
2018-06-20 11:35:00,147.54,147.89,147.54,147.74,8293.0,128.6794,128.9847,128.6794,128.8538,8293.0
2018-06-20 11:40:00,147.75,147.97,147.74,147.83,7982.0,128.8626,129.0544,128.8538,128.9323,7982.0
2018-06-20 11:45:00,147.73,147.74,147.62,147.62,2537.0,128.8451,128.8538,128.7492,128.7492,2537.0
2018-06-20 11:50:00,147.67,147.73,147.59,147.62,4006.0,128.7928,128.8451,128.723,128.7492,4006.0
2018-06-20 11:55:00,147.66,147.66,147.41,147.61,6150.0,128.7841,128.7841,128.566,128.7404,6150.0
2018-06-20 12:00:00,147.61,147.64,147.46,147.52,6429.0,128.7404,128.7666,128.6096,128.662,6429.0
2018-06-20 12:05:00,147.58,147.7,147.58,147.62,5006.0,128.7143,128.8189,128.7143,128.7492,5006.0
2018-06-20 12:10:00,147.63,147.68,147.6,147.6,2043.0,128.7579,128.8015,128.7317,128.7317,2043.0
2018-06-20 12:15:00,147.67,147.78,147.61,147.61,6827.0,128.7928,128.8887,128.7404,128.7404,6827.0
2018-06-20 12:20:00,147.6,147.6,147.41,147.42,3500.0,128.7317,128.7317,128.566,128.5747,3500.0
2018-06-20 12:25:00,147.41,147.5,147.37,147.48,3800.0,128.566,128.6445,128.5311,128.6271,3800.0
2018-06-20 12:30:00,147.47,147.6,147.46,147.56,2838.0,128.6183,128.7317,128.6096,128.6968,2838.0
2018-06-20 12:35:00,147.57,147.68,147.57,147.68,1950.0,128.7056,128.8015,128.7056,128.8015,1950.0
2018-06-20 12:40:00,147.67,147.86,147.66,147.86,5924.0,128.7928,128.9585,128.7841,128.9585,5924.0
2018-06-20 12:45:00,147.84,148.0,147.82,147.87,3190.0,128.941,129.0806,128.9236,128.9672,3190.0
2018-06-20 12:50:00,147.79,147.94,147.78,147.88,3971.0,128.8974,129.0283,128.8887,128.9759,3971.0
2018-06-20 12:55:00,147.91,147.95,147.81,147.93,3608.0,129.0021,129.037,128.9149,129.0195,3608.0
2018-06-20 13:00:00,147.94,147.94,147.73,147.73,2700.0,129.0283,129.0283,128.8451,128.8451,2700.0
2018-06-20 13:05:00,147.74,147.85,147.71,147.75,6291.0,128.8538,128.9498,128.8277,128.8626,6291.0
2018-06-20 13:10:00,147.8,147.83,147.71,147.74,4015.0,128.9062,128.9323,128.8277,128.8538,4015.0
2018-06-20 13:15:00,147.76,147.92,147.73,147.86,3362.0,128.8713,129.0108,128.8451,128.9585,3362.0
2018-06-20 13:20:00,147.89,147.9,147.76,147.79,2673.0,128.9847,128.9934,128.8713,128.8974,2673.0
2018-06-20 13:25:00,147.76,147.77,147.59,147.72,5984.0,128.8713,128.88,128.723,128.8364,5984.0
2018-06-20 13:30:00,147.7,147.75,147.65,147.71,2511.0,128.8189,128.8626,128.7753,128.8277,2511.0
2018-06-20 13:35:00,147.79,147.82,147.68,147.77,2900.0,128.8974,128.9236,128.8015,128.88,2900.0
2018-06-20 13:40:00,147.73,147.82,147.73,147.76,4205.0,128.8451,128.9236,128.8451,128.8713,4205.0
2018-06-20 13:45:00,147.77,147.77,147.61,147.61,4025.0,128.88,128.88,128.7404,128.7404,4025.0
2018-06-20 13:50:00,147.65,147.83,147.64,147.77,2478.0,128.7753,128.9323,128.7666,128.88,2478.0
2018-06-20 13:55:00,147.8,147.86,147.77,147.79,2502.0,128.9062,128.9585,128.88,128.8974,2502.0
2018-06-20 14:00:00,147.71,147.78,147.6,147.72,2323.0,128.8277,128.8887,128.7317,128.8364,2323.0
2018-06-20 14:05:00,147.72,147.84,147.72,147.84,2807.0,128.8364,128.941,128.8364,128.941,2807.0
2018-06-20 14:10:00,147.86,147.86,147.67,147.72,6447.0,128.9585,128.9585,128.7928,128.8364,6447.0
2018-06-20 14:15:00,147.77,147.81,147.72,147.75,3682.0,128.88,128.9149,128.8364,128.8626,3682.0
2018-06-20 14:20:00,147.77,147.88,147.71,147.75,7046.0,128.88,128.9759,128.8277,128.8626,7046.0
2018-06-20 14:25:00,147.72,147.77,147.69,147.69,5346.0,128.8364,128.88,128.8102,128.8102,5346.0
2018-06-20 14:30:00,147.7,147.7,147.55,147.61,3803.0,128.8189,128.8189,128.6881,128.7404,3803.0
2018-06-20 14:35:00,147.6,147.67,147.57,147.61,5405.0,128.7317,128.7928,128.7056,128.7404,5405.0
2018-06-20 14:40:00,147.63,147.64,147.49,147.54,5522.0,128.7579,128.7666,128.6358,128.6794,5522.0
2018-06-20 14:45:00,147.53,147.69,147.53,147.63,5648.0,128.6707,128.8102,128.6707,128.7579,5648.0
2018-06-20 14:50:00,147.67,147.77,147.66,147.75,4836.0,128.7928,128.88,128.7841,128.8626,4836.0
2018-06-20 14:55:00,147.77,147.77,147.53,147.57,7027.0,128.88,128.88,128.6707,128.7056,7027.0
2018-06-20 15:00:00,147.55,147.7,147.53,147.64,5588.0,128.6881,128.8189,128.6707,128.7666,5588.0
2018-06-20 15:05:00,147.64,147.64,147.57,147.58,23356.0,128.7666,128.7666,128.7056,128.7143,23356.0
2018-06-20 15:10:00,147.61,147.63,147.5,147.52,16779.0,128.7404,128.7579,128.6445,128.662,16779.0
2018-06-20 15:15:00,147.53,147.59,147.52,147.58,2994.0,128.6707,128.723,128.662,128.7143,2994.0
2018-06-20 15:20:00,147.56,147.59,147.51,147.56,9506.0,128.6968,128.723,128.6532,128.6968,9506.0
2018-06-20 15:25:00,147.55,147.62,147.54,147.61,10503.0,128.6881,128.7492,128.6794,128.7404,10503.0
2018-06-20 15:30:00,147.61,147.65,147.56,147.64,21697.0,128.7404,128.7753,128.6968,128.7666,21697.0
2018-06-20 15:35:00,147.63,147.64,147.52,147.62,11943.0,128.7579,128.7666,128.662,128.7492,11943.0
2018-06-20 15:40:00,147.61,147.61,147.45,147.48,12109.0,128.7404,128.7404,128.6009,128.6271,12109.0
2018-06-20 15:45:00,147.42,147.48,147.24,147.24,13412.0,128.5747,128.6271,128.4177,128.4177,13412.0
2018-06-20 15:50:00,147.28,147.28,147.09,147.13,15727.0,128.4526,128.4526,128.2869,128.3218,15727.0
2018-06-20 15:55:00,147.13,147.17,146.85,146.96,71044.0,128.3218,128.3567,128.0776,128.1735,71044.0
2018-06-21 09:30:00,146.74,147.75,146.05,147.01,36934.0,127.9817,128.8626,127.3799,128.2171,36934.0
2018-06-21 09:35:00,147.16,147.23,146.54,146.87,2911.0,128.348,128.409,127.8072,128.095,2911.0
2018-06-21 09:40:00,146.75,146.81,146.59,146.81,2400.0,127.9904,128.0427,127.8508,128.0427,2400.0
2018-06-21 09:45:00,146.6,146.89,146.52,146.87,4613.0,127.8596,128.1125,127.7898,128.095,4613.0
2018-06-21 09:50:00,146.79,146.88,146.56,146.56,8275.0,128.0253,128.1038,127.8247,127.8247,8275.0
2018-06-21 09:55:00,146.56,146.96,146.51,146.63,3600.0,127.8247,128.1735,127.7811,127.8857,3600.0
2018-06-21 10:00:00,146.67,146.85,146.64,146.75,4150.0,127.9206,128.0776,127.8944,127.9904,4150.0
2018-06-21 10:05:00,146.73,146.86,146.59,146.67,9406.0,127.9729,128.0863,127.8508,127.9206,9406.0
2018-06-21 10:10:00,146.6,146.65,146.5,146.53,7408.0,127.8596,127.9032,127.7723,127.7985,7408.0
2018-06-21 10:15:00,146.56,146.74,146.39,146.48,6300.0,127.8247,127.9817,127.6764,127.7549,6300.0
2018-06-21 10:20:00,146.42,146.48,146.26,146.36,4313.0,127.7026,127.7549,127.563,127.6502,4313.0
2018-06-21 10:25:00,146.27,146.3,145.99,145.99,4907.0,127.5717,127.5979,127.3275,127.3275,4907.0
2018-06-21 10:30:00,146.1,146.4,146.1,146.4,2050.0,127.4235,127.6851,127.4235,127.6851,2050.0
2018-06-21 10:35:00,146.27,146.36,146.15,146.27,3300.0,127.5717,127.6502,127.4671,127.5717,3300.0
2018-06-21 10:40:00,146.24,146.54,146.24,146.44,3416.0,127.5456,127.8072,127.5456,127.72,3416.0
2018-06-21 10:45:00,146.3,146.43,146.16,146.37,3663.0,127.5979,127.7113,127.4758,127.659,3663.0
2018-06-21 10:50:00,146.49,146.71,146.34,146.71,7739.0,127.7636,127.9555,127.6328,127.9555,7739.0
2018-06-21 10:55:00,146.76,146.77,146.38,146.38,5099.0,127.9991,128.0078,127.6677,127.6677,5099.0
2018-06-21 11:00:00,146.53,146.53,146.31,146.45,11465.0,127.7985,127.7985,127.6066,127.7287,11465.0
2018-06-21 11:05:00,146.42,146.42,146.12,146.13,7726.0,127.7026,127.7026,127.4409,127.4496,7726.0
2018-06-21 11:10:00,146.23,146.41,146.15,146.41,4583.0,127.5369,127.6938,127.4671,127.6938,4583.0
2018-06-21 11:15:00,146.46,146.75,146.45,146.65,3300.0,127.7375,127.9904,127.7287,127.9032,3300.0
2018-06-21 11:20:00,146.54,146.61,146.35,146.35,4216.0,127.8072,127.8683,127.6415,127.6415,4216.0
2018-06-21 11:25:00,146.35,146.56,146.28,146.37,14874.0,127.6415,127.8247,127.5805,127.659,14874.0
2018-06-21 11:30:00,146.45,146.58,146.43,146.52,4924.0,127.7287,127.8421,127.7113,127.7898,4924.0
2018-06-21 11:35:00,146.62,146.63,146.49,146.63,1807.0,127.877,127.8857,127.7636,127.8857,1807.0
2018-06-21 11:40:00,146.78,146.91,146.58,146.91,4937.0,128.0166,128.1299,127.8421,128.1299,4937.0
2018-06-21 11:45:00,146.92,147.06,146.92,146.95,2567.0,128.1387,128.2608,128.1387,128.1648,2567.0
2018-06-21 11:50:00,146.96,147.06,146.82,146.93,7154.0,128.1735,128.2608,128.0514,128.1474,7154.0
2018-06-21 11:55:00,146.88,147.08,146.85,146.89,3796.0,128.1038,128.2782,128.0776,128.1125,3796.0
2018-06-21 12:00:00,146.94,146.95,146.71,146.71,5779.0,128.1561,128.1648,127.9555,127.9555,5779.0
2018-06-21 12:05:00,146.72,146.76,146.61,146.69,3250.0,127.9642,127.9991,127.8683,127.9381,3250.0
2018-06-21 12:10:00,146.71,146.72,146.66,146.66,2300.0,127.9555,127.9642,127.9119,127.9119,2300.0
2018-06-21 12:15:00,146.71,146.88,146.68,146.84,2285.0,127.9555,128.1038,127.9293,128.0689,2285.0
2018-06-21 12:20:00,146.84,147.03,146.8,147.03,2100.0,128.0689,128.2346,128.034,128.2346,2100.0
2018-06-21 12:25:00,147.03,147.15,146.97,147.14,2398.0,128.2346,128.3393,128.1823,128.3305,2398.0
2018-06-21 12:30:00,147.16,147.3,147.14,147.25,4488.0,128.348,128.4701,128.3305,128.4265,4488.0
2018-06-21 12:35:00,147.19,147.27,147.14,147.25,3200.0,128.3741,128.4439,128.3305,128.4265,3200.0
2018-06-21 12:40:00,147.25,147.32,147.14,147.32,2054.0,128.4265,128.4875,128.3305,128.4875,2054.0
2018-06-21 12:45:00,147.24,147.29,147.12,147.22,27583.0,128.4177,128.4614,128.3131,128.4003,27583.0
2018-06-21 12:50:00,147.23,147.23,147.07,147.17,3200.0,128.409,128.409,128.2695,128.3567,3200.0
2018-06-21 12:55:00,147.23,147.39,147.12,147.27,16822.0,128.409,128.5486,128.3131,128.4439,16822.0
2018-06-21 13:00:00,147.27,147.28,147.03,147.03,3900.0,128.4439,128.4526,128.2346,128.2346,3900.0
2018-06-21 13:05:00,147.08,147.18,147.02,147.18,3580.0,128.2782,128.3654,128.2259,128.3654,3580.0
2018-06-21 13:10:00,147.24,147.27,147.04,147.04,6634.0,128.4177,128.4439,128.2433,128.2433,6634.0
2018-06-21 13:15:00,147.0,147.18,147.0,147.18,2396.0,128.2084,128.3654,128.2084,128.3654,2396.0
2018-06-21 13:20:00,147.16,147.51,147.16,147.44,3500.0,128.348,128.6532,128.348,128.5922,3500.0
2018-06-21 13:25:00,147.44,147.44,147.28,147.29,1600.0,128.5922,128.5922,128.4526,128.4614,1600.0
2018-06-21 13:30:00,147.35,147.41,147.15,147.16,3891.0,128.5137,128.566,128.3393,128.348,3891.0
2018-06-21 13:35:00,147.24,147.62,147.18,147.53,3100.0,128.4177,128.7492,128.3654,128.6707,3100.0
2018-06-21 13:40:00,147.45,147.53,147.37,147.45,3400.0,128.6009,128.6707,128.5311,128.6009,3400.0
2018-06-21 13:45:00,147.45,147.47,147.41,147.46,1902.0,128.6009,128.6183,128.566,128.6096,1902.0
2018-06-21 13:50:00,147.42,147.61,147.3,147.53,6962.0,128.5747,128.7404,128.4701,128.6707,6962.0
2018-06-21 13:55:00,147.63,147.75,147.57,147.65,5989.0,128.7579,128.8626,128.7056,128.7753,5989.0
2018-06-21 14:00:00,147.6,147.61,147.32,147.32,2939.0,128.7317,128.7404,128.4875,128.4875,2939.0
2018-06-21 14:05:00,147.35,147.56,147.19,147.55,11542.0,128.5137,128.6968,128.3741,128.6881,11542.0
2018-06-21 14:10:00,147.59,147.63,147.4,147.41,2759.0,128.723,128.7579,128.5573,128.566,2759.0
2018-06-21 14:15:00,147.41,147.42,147.27,147.33,7045.0,128.566,128.5747,128.4439,128.4962,7045.0
2018-06-21 14:20:00,147.26,147.33,147.23,147.27,4475.0,128.4352,128.4962,128.409,128.4439,4475.0
2018-06-21 14:25:00,147.29,147.41,147.28,147.32,7545.0,128.4614,128.566,128.4526,128.4875,7545.0
2018-06-21 14:30:00,147.28,147.32,147.15,147.15,3498.0,128.4526,128.4875,128.3393,128.3393,3498.0
2018-06-21 14:35:00,147.2,147.28,147.03,147.03,3899.0,128.3829,128.4526,128.2346,128.2346,3899.0
2018-06-21 14:40:00,147.07,147.11,146.94,147.06,2516.0,128.2695,128.3044,128.1561,128.2608,2516.0
2018-06-21 14:45:00,147.01,147.12,146.95,147.08,8411.0,128.2171,128.3131,128.1648,128.2782,8411.0
2018-06-21 14:50:00,147.08,147.22,147.08,147.1,2642.0,128.2782,128.4003,128.2782,128.2956,2642.0
2018-06-21 14:55:00,147.13,147.23,147.13,147.19,2649.0,128.3218,128.409,128.3218,128.3741,2649.0
2018-06-21 15:00:00,147.16,147.16,147.05,147.14,3500.0,128.348,128.348,128.252,128.3305,3500.0
2018-06-21 15:05:00,147.17,147.24,147.07,147.21,3508.0,128.3567,128.4177,128.2695,128.3916,3508.0
2018-06-21 15:10:00,147.2,147.2,146.95,146.95,2930.0,128.3829,128.3829,128.1648,128.1648,2930.0
2018-06-21 15:15:00,146.94,146.94,146.6,146.65,4983.0,128.1561,128.1561,127.8596,127.9032,4983.0
2018-06-21 15:20:00,146.65,146.8,146.46,146.78,6868.0,127.9032,128.034,127.7375,128.0166,6868.0
2018-06-21 15:25:00,146.74,146.92,146.74,146.85,2871.0,127.9817,128.1387,127.9817,128.0776,2871.0
2018-06-21 15:30:00,146.77,146.77,146.51,146.54,18187.0,128.0078,128.0078,127.7811,127.8072,18187.0
2018-06-21 15:35:00,146.52,146.59,146.38,146.52,9967.0,127.7898,127.8508,127.6677,127.7898,9967.0
2018-06-21 15:40:00,146.48,146.48,146.3,146.34,11499.0,127.7549,127.7549,127.5979,127.6328,11499.0
2018-06-21 15:45:00,146.29,146.47,146.23,146.45,10743.0,127.5892,127.7462,127.5369,127.7287,10743.0
2018-06-21 15:50:00,146.43,146.52,146.37,146.4,12964.0,127.7113,127.7898,127.659,127.6851,12964.0
2018-06-21 15:55:00,146.42,146.52,146.35,146.46,44039.0,127.7026,127.7898,127.6415,127.7375,44039.0
2018-06-22 09:30:00,148.0,148.0,147.71,147.71,10185.0,129.0806,129.0806,128.8277,128.8277,10185.0
2018-06-22 09:35:00,147.55,148.82,147.17,148.19,33604.0,128.6881,129.7958,128.3567,129.2463,33604.0
2018-06-22 09:40:00,148.23,148.31,148.08,148.13,17939.0,129.2812,129.351,129.1504,129.194,17939.0
2018-06-22 09:45:00,148.02,148.03,147.37,147.43,13603.0,129.098,129.1068,128.5311,128.5835,13603.0
2018-06-22 09:50:00,147.47,147.6,147.37,147.38,3101.0,128.6183,128.7317,128.5311,128.5399,3101.0
2018-06-22 09:55:00,147.4,147.87,147.37,147.71,5695.0,128.5573,128.9672,128.5311,128.8277,5695.0
2018-06-22 10:00:00,147.72,147.81,147.34,147.34,4551.0,128.8364,128.9149,128.505,128.505,4551.0
2018-06-22 10:05:00,147.46,147.48,147.36,147.41,6731.0,128.6096,128.6271,128.5224,128.566,6731.0
2018-06-22 10:10:00,147.36,147.58,147.28,147.47,7012.0,128.5224,128.7143,128.4526,128.6183,7012.0
2018-06-22 10:15:00,147.47,147.47,146.91,146.91,2930.0,128.6183,128.6183,128.1299,128.1299,2930.0
2018-06-22 10:20:00,146.85,147.18,146.85,147.18,7246.0,128.0776,128.3654,128.0776,128.3654,7246.0
2018-06-22 10:25:00,147.14,147.27,146.82,147.27,16315.0,128.3305,128.4439,128.0514,128.4439,16315.0
2018-06-22 10:30:00,147.26,147.35,147.06,147.16,5630.0,128.4352,128.5137,128.2608,128.348,5630.0
2018-06-22 10:35:00,147.28,147.47,147.28,147.34,2287.0,128.4526,128.6183,128.4526,128.505,2287.0
2018-06-22 10:40:00,147.3,147.33,147.23,147.33,1020.0,128.4701,128.4962,128.409,128.4962,1020.0
2018-06-22 10:45:00,147.35,147.4,147.26,147.32,2596.0,128.5137,128.5573,128.4352,128.4875,2596.0
2018-06-22 10:50:00,147.47,147.52,147.24,147.36,4840.0,128.6183,128.662,128.4177,128.5224,4840.0
2018-06-22 10:55:00,147.33,147.61,147.29,147.59,3642.0,128.4962,128.7404,128.4614,128.723,3642.0
2018-06-22 11:00:00,147.67,147.78,147.64,147.77,2627.0,128.7928,128.8887,128.7666,128.88,2627.0
2018-06-22 11:05:00,147.7,147.84,147.7,147.75,800.0,128.8189,128.941,128.8189,128.8626,800.0
2018-06-22 11:10:00,147.79,147.8,147.63,147.8,5344.0,128.8974,128.9062,128.7579,128.9062,5344.0
2018-06-22 11:15:00,147.73,147.73,147.57,147.64,3591.0,128.8451,128.8451,128.7056,128.7666,3591.0
2018-06-22 11:20:00,147.7,147.76,147.5,147.54,8043.0,128.8189,128.8713,128.6445,128.6794,8043.0
2018-06-22 11:25:00,147.54,147.89,147.54,147.89,2800.0,128.6794,128.9847,128.6794,128.9847,2800.0
2018-06-22 11:30:00,147.91,147.95,147.84,147.88,4337.0,129.0021,129.037,128.941,128.9759,4337.0
2018-06-22 11:35:00,147.91,147.93,147.72,147.72,2783.0,129.0021,129.0195,128.8364,128.8364,2783.0
2018-06-22 11:40:00,147.74,147.88,147.72,147.88,4642.0,128.8538,128.9759,128.8364,128.9759,4642.0
2018-06-22 11:45:00,147.91,147.96,147.76,147.76,10759.0,129.0021,129.0457,128.8713,128.8713,10759.0
2018-06-22 11:50:00,147.76,147.86,147.74,147.79,929.0,128.8713,128.9585,128.8538,128.8974,929.0
2018-06-22 11:55:00,147.8,147.8,147.65,147.76,4202.0,128.9062,128.9062,128.7753,128.8713,4202.0
2018-06-22 12:00:00,147.85,147.93,147.78,147.93,3717.0,128.9498,129.0195,128.8887,129.0195,3717.0
2018-06-22 12:05:00,147.91,147.98,147.83,147.83,2617.0,129.0021,129.0631,128.9323,128.9323,2617.0
2018-06-22 12:10:00,147.86,147.91,147.76,147.86,1898.0,128.9585,129.0021,128.8713,128.9585,1898.0
2018-06-22 12:15:00,147.89,147.89,147.3,147.39,21232.0,128.9847,128.9847,128.4701,128.5486,21232.0
2018-06-22 12:20:00,147.35,147.65,147.24,147.35,12954.0,128.5137,128.7753,128.4177,128.5137,12954.0
2018-06-22 12:25:00,147.35,147.54,147.23,147.39,3400.0,128.5137,128.6794,128.409,128.5486,3400.0
2018-06-22 12:30:00,147.5,147.51,147.34,147.37,5024.0,128.6445,128.6532,128.505,128.5311,5024.0
2018-06-22 12:35:00,147.4,147.41,147.28,147.34,1902.0,128.5573,128.566,128.4526,128.505,1902.0
2018-06-22 12:40:00,147.4,147.41,147.32,147.33,122506.0,128.5573,128.566,128.4875,128.4962,122506.0
2018-06-22 12:45:00,147.34,147.34,147.17,147.17,2510.0,128.505,128.505,128.3567,128.3567,2510.0
2018-06-22 12:50:00,147.25,147.3,147.12,147.12,2419.0,128.4265,128.4701,128.3131,128.3131,2419.0
2018-06-22 12:55:00,147.08,147.17,147.08,147.17,1344.0,128.2782,128.3567,128.2782,128.3567,1344.0
2018-06-22 13:00:00,147.17,147.24,147.17,147.19,1653.0,128.3567,128.4177,128.3567,128.3741,1653.0
2018-06-22 13:05:00,147.26,147.29,147.24,147.29,2288.0,128.4352,128.4614,128.4177,128.4614,2288.0
2018-06-22 13:10:00,147.34,147.34,147.1,147.16,1957.0,128.505,128.505,128.2956,128.348,1957.0
2018-06-22 13:15:00,147.17,147.27,147.06,147.06,11199.0,128.3567,128.4439,128.2608,128.2608,11199.0
2018-06-22 13:20:00,147.04,147.04,147.03,147.04,534.0,128.2433,128.2433,128.2346,128.2433,534.0
2018-06-22 13:25:00,147.02,147.09,146.92,147.02,6989.0,128.2259,128.2869,128.1387,128.2259,6989.0
2018-06-22 13:30:00,147.16,147.16,147.02,147.11,2689.0,128.348,128.348,128.2259,128.3044,2689.0
2018-06-22 13:35:00,147.11,147.21,147.07,147.21,2400.0,128.3044,128.3916,128.2695,128.3916,2400.0
2018-06-22 13:40:00,147.19,147.36,147.19,147.26,5797.0,128.3741,128.5224,128.3741,128.4352,5797.0
2018-06-22 13:45:00,147.23,147.44,147.2,147.44,2650.0,128.409,128.5922,128.3829,128.5922,2650.0
2018-06-22 13:50:00,147.48,147.5,147.41,147.43,2038.0,128.6271,128.6445,128.566,128.5835,2038.0
2018-06-22 13:55:00,147.52,147.75,147.46,147.75,13788.0,128.662,128.8626,128.6096,128.8626,13788.0
2018-06-22 14:00:00,147.73,147.92,147.69,147.9,13902.0,128.8451,129.0108,128.8102,128.9934,13902.0
2018-06-22 14:05:00,147.9,148.02,147.84,147.93,12095.0,128.9934,129.098,128.941,129.0195,12095.0
2018-06-22 14:10:00,147.89,147.96,147.84,147.9,9103.0,128.9847,129.0457,128.941,128.9934,9103.0
2018-06-22 14:15:00,147.84,147.87,147.79,147.84,13937.0,128.941,128.9672,128.8974,128.941,13937.0
2018-06-22 14:20:00,147.84,147.9,147.73,147.87,17173.0,128.941,128.9934,128.8451,128.9672,17173.0
2018-06-22 14:25:00,147.88,147.89,147.68,147.68,5158.0,128.9759,128.9847,128.8015,128.8015,5158.0
2018-06-22 14:30:00,147.67,147.84,147.63,147.81,5653.0,128.7928,128.941,128.7579,128.9149,5653.0
2018-06-22 14:35:00,147.87,148.01,147.87,147.94,3846.0,128.9672,129.0893,128.9672,129.0283,3846.0
2018-06-22 14:40:00,147.97,148.05,147.95,147.98,18719.0,129.0544,129.1242,129.037,129.0631,18719.0
2018-06-22 14:45:00,147.96,148.03,147.79,148.01,56222.0,129.0457,129.1068,128.8974,129.0893,56222.0
2018-06-22 14:50:00,148.01,148.06,147.85,148.01,18540.0,129.0893,129.1329,128.9498,129.0893,18540.0
2018-06-22 14:55:00,147.97,148.0,147.86,148.0,4436.0,129.0544,129.0806,128.9585,129.0806,4436.0
2018-06-22 15:00:00,148.01,148.01,147.8,147.8,9027.0,129.0893,129.0893,128.9062,128.9062,9027.0
2018-06-22 15:05:00,147.83,147.86,147.8,147.8,5118.0,128.9323,128.9585,128.9062,128.9062,5118.0
2018-06-22 15:10:00,147.81,147.87,147.8,147.85,7414.0,128.9149,128.9672,128.9062,128.9498,7414.0
2018-06-22 15:15:00,147.86,147.91,147.48,147.48,59719.0,128.9585,129.0021,128.6271,128.6271,59719.0
2018-06-22 15:20:00,147.46,147.46,146.9,146.9,28029.0,128.6096,128.6096,128.1212,128.1212,28029.0
2018-06-22 15:25:00,146.93,147.25,146.92,147.02,49041.0,128.1474,128.4265,128.1387,128.2259,49041.0
2018-06-22 15:30:00,147.04,147.04,146.62,146.91,38341.0,128.2433,128.2433,127.877,128.1299,38341.0
2018-06-22 15:35:00,146.92,146.96,146.62,146.83,49803.0,128.1387,128.1735,127.877,128.0602,49803.0
2018-06-22 15:40:00,146.78,146.87,146.42,146.65,36133.0,128.0166,128.095,127.7026,127.9032,36133.0
2018-06-22 15:45:00,146.67,146.94,146.64,146.77,44733.0,127.9206,128.1561,127.8944,128.0078,44733.0
2018-06-22 15:50:00,146.77,146.9,146.71,146.9,73337.0,128.0078,128.1212,127.9555,128.1212,73337.0
2018-06-22 15:55:00,146.9,147.09,146.36,146.47,268149.0,128.1212,128.2869,127.6502,127.7462,268149.0
2018-06-25 09:30:00,145.71,145.8,144.33,145.0,51650.0,127.0833,127.1618,125.8797,126.4641,51650.0
2018-06-25 09:35:00,144.95,145.48,144.93,145.48,17600.0,126.4205,126.8827,126.403,126.8827,17600.0
2018-06-25 09:40:00,145.55,145.78,145.43,145.47,28260.0,126.9438,127.1444,126.8391,126.874,28260.0
2018-06-25 09:45:00,145.49,145.49,144.89,145.04,15812.0,126.8915,126.8915,126.3682,126.499,15812.0
2018-06-25 09:50:00,144.87,145.19,144.83,145.04,17650.0,126.3507,126.6298,126.3158,126.499,17650.0
2018-06-25 09:55:00,145.12,145.54,145.1,145.1,59316.0,126.5688,126.9351,126.5513,126.5513,59316.0
2018-06-25 10:00:00,144.92,145.03,144.34,144.41,7817.0,126.3943,126.4903,125.8885,125.9495,7817.0
2018-06-25 10:05:00,144.34,144.41,144.15,144.23,8140.0,125.8885,125.9495,125.7228,125.7925,8140.0
2018-06-25 10:10:00,144.24,144.67,144.24,144.35,3900.0,125.8012,126.1763,125.8012,125.8972,3900.0
2018-06-25 10:15:00,144.31,144.6,144.31,144.46,4117.0,125.8623,126.1152,125.8623,125.9931,4117.0
2018-06-25 10:20:00,144.47,144.47,144.26,144.26,4441.0,126.0018,126.0018,125.8187,125.8187,4441.0
2018-06-25 10:25:00,144.36,144.59,144.35,144.58,33811.0,125.9059,126.1065,125.8972,126.0978,33811.0
2018-06-25 10:30:00,144.59,144.62,144.45,144.57,3037.0,126.1065,126.1327,125.9844,126.0891,3037.0
2018-06-25 10:35:00,144.52,144.71,144.49,144.5,6108.0,126.0455,126.2112,126.0193,126.028,6108.0
2018-06-25 10:40:00,144.4,144.78,144.33,144.78,5256.0,125.9408,126.2722,125.8797,126.2722,5256.0
2018-06-25 10:45:00,144.76,144.76,144.46,144.71,3106.0,126.2548,126.2548,125.9931,126.2112,3106.0
2018-06-25 10:50:00,144.67,144.67,144.3,144.41,11956.0,126.1763,126.1763,125.8536,125.9495,11956.0
2018-06-25 10:55:00,144.26,144.39,144.19,144.22,6605.0,125.8187,125.9321,125.7576,125.7838,6605.0
2018-06-25 11:00:00,144.22,144.28,144.12,144.12,5294.0,125.7838,125.8361,125.6966,125.6966,5294.0
2018-06-25 11:05:00,144.11,144.21,144.04,144.11,3500.0,125.6879,125.7751,125.6268,125.6879,3500.0
2018-06-25 11:10:00,144.03,144.18,143.99,144.18,7231.0,125.6181,125.7489,125.5832,125.7489,7231.0
2018-06-25 11:15:00,144.18,144.35,143.99,143.99,11904.0,125.7489,125.8972,125.5832,125.5832,11904.0
2018-06-25 11:20:00,143.98,143.98,143.44,143.45,3028.0,125.5745,125.5745,125.1035,125.1122,3028.0
2018-06-25 11:25:00,143.47,143.67,143.47,143.54,14778.0,125.1297,125.3041,125.1297,125.1907,14778.0
2018-06-25 11:30:00,143.56,143.56,143.2,143.2,2200.0,125.2082,125.2082,124.8942,124.8942,2200.0
2018-06-25 11:35:00,143.15,143.57,143.15,143.43,3658.0,124.8506,125.2169,124.8506,125.0948,3658.0
2018-06-25 11:40:00,143.36,143.73,143.34,143.73,2300.0,125.0337,125.3564,125.0163,125.3564,2300.0
2018-06-25 11:45:00,143.68,143.87,143.58,143.85,3385.0,125.3128,125.4785,125.2256,125.4611,3385.0
2018-06-25 11:50:00,143.88,143.96,143.84,143.88,2619.0,125.4873,125.557,125.4524,125.4873,2619.0
2018-06-25 11:55:00,143.89,143.92,143.75,143.75,4800.0,125.496,125.5222,125.3739,125.3739,4800.0
2018-06-25 12:00:00,143.79,143.79,143.34,143.42,5767.0,125.4088,125.4088,125.0163,125.0861,5767.0
2018-06-25 12:05:00,143.47,143.58,143.27,143.34,2400.0,125.1297,125.2256,124.9552,125.0163,2400.0
2018-06-25 12:10:00,143.35,143.5,143.19,143.5,4281.0,125.025,125.1558,124.8855,125.1558,4281.0
2018-06-25 12:15:00,143.48,143.68,143.48,143.65,3100.0,125.1384,125.3128,125.1384,125.2867,3100.0
2018-06-25 12:20:00,143.62,144.08,143.62,144.08,14874.0,125.2605,125.6617,125.2605,125.6617,14874.0
2018-06-25 12:25:00,144.11,144.27,144.03,144.11,2210.0,125.6879,125.8274,125.6181,125.6879,2210.0
2018-06-25 12:30:00,144.05,144.28,144.0,144.2,4114.0,125.6355,125.8361,125.5919,125.7664,4114.0
2018-06-25 12:35:00,144.24,144.26,144.15,144.16,3450.0,125.8012,125.8187,125.7228,125.7315,3450.0
2018-06-25 12:40:00,144.2,144.39,144.2,144.37,3352.0,125.7664,125.9321,125.7664,125.9146,3352.0
2018-06-25 12:45:00,144.34,144.46,144.3,144.34,5380.0,125.8885,125.9931,125.8536,125.8885,5380.0
2018-06-25 12:50:00,144.39,144.7,144.37,144.6,4398.0,125.9321,126.2024,125.9146,126.1152,4398.0
2018-06-25 12:55:00,144.7,144.88,144.7,144.8,2246.0,126.2024,126.3594,126.2024,126.2897,2246.0
2018-06-25 13:00:00,144.83,144.83,144.64,144.69,5578.0,126.3158,126.3158,126.1501,126.1937,5578.0
2018-06-25 13:05:00,144.74,144.87,144.74,144.87,5351.0,126.2373,126.3507,126.2373,126.3507,5351.0
2018-06-25 13:10:00,144.82,144.88,144.57,144.64,3000.0,126.3071,126.3594,126.0891,126.1501,3000.0
2018-06-25 13:15:00,144.61,144.75,144.52,144.68,4343.0,126.1239,126.2461,126.0455,126.185,4343.0
2018-06-25 13:20:00,144.65,144.78,144.55,144.66,2559.0,126.1588,126.2722,126.0716,126.1676,2559.0
2018-06-25 13:25:00,144.67,144.95,144.66,144.92,4214.0,126.1763,126.4205,126.1676,126.3943,4214.0
2018-06-25 13:30:00,144.83,145.12,144.81,145.12,1508.0,126.3158,126.5688,126.2984,126.5688,1508.0
2018-06-25 13:35:00,145.11,145.15,144.89,144.96,11000.0,126.56,126.5949,126.3682,126.4292,11000.0
2018-06-25 13:40:00,144.89,145.39,144.86,145.39,3301.0,126.3682,126.8042,126.342,126.8042,3301.0
2018-06-25 13:45:00,145.37,145.47,145.19,145.33,5900.0,126.7868,126.874,126.6298,126.7519,5900.0
2018-06-25 13:50:00,145.35,145.49,145.06,145.07,5711.0,126.7694,126.8915,126.5164,126.5251,5711.0
2018-06-25 13:55:00,145.11,145.22,144.87,145.06,4900.0,126.56,126.656,126.3507,126.5164,4900.0
2018-06-25 14:00:00,145.11,145.25,144.96,144.98,4356.0,126.56,126.6821,126.4292,126.4467,4356.0
2018-06-25 14:05:00,145.03,145.1,144.9,144.9,3542.0,126.4903,126.5513,126.3769,126.3769,3542.0
2018-06-25 14:10:00,144.84,144.99,144.84,144.84,2057.0,126.3245,126.4554,126.3245,126.3245,2057.0
2018-06-25 14:15:00,144.89,144.93,144.62,144.62,35801.0,126.3682,126.403,126.1327,126.1327,35801.0
2018-06-25 14:20:00,144.61,144.67,144.47,144.47,2407.0,126.1239,126.1763,126.0018,126.0018,2407.0
2018-06-25 14:25:00,144.48,144.68,144.43,144.68,2500.0,126.0106,126.185,125.967,126.185,2500.0
2018-06-25 14:30:00,144.66,144.66,144.52,144.54,5880.0,126.1676,126.1676,126.0455,126.0629,5880.0
2018-06-25 14:35:00,144.5,144.54,144.06,144.15,4026.0,126.028,126.0629,125.6443,125.7228,4026.0
2018-06-25 14:40:00,144.08,144.08,143.96,144.07,2600.0,125.6617,125.6617,125.557,125.653,2600.0
2018-06-25 14:45:00,144.07,144.07,143.9,143.9,2997.0,125.653,125.653,125.5047,125.5047,2997.0
2018-06-25 14:50:00,143.9,143.93,143.72,143.72,8025.0,125.5047,125.5309,125.3477,125.3477,8025.0
2018-06-25 14:55:00,143.73,143.86,143.54,143.82,10300.0,125.3564,125.4698,125.1907,125.4349,10300.0
2018-06-25 15:00:00,143.78,143.93,143.75,143.87,5364.0,125.4001,125.5309,125.3739,125.4785,5364.0
2018-06-25 15:05:00,143.87,143.87,143.53,143.6,4170.0,125.4785,125.4785,125.182,125.2431,4170.0
2018-06-25 15:10:00,143.62,143.72,143.42,143.42,12925.0,125.2605,125.3477,125.0861,125.0861,12925.0
2018-06-25 15:15:00,143.38,143.82,143.33,143.82,5900.0,125.0512,125.4349,125.0076,125.4349,5900.0
2018-06-25 15:20:00,143.84,143.84,143.68,143.75,6175.0,125.4524,125.4524,125.3128,125.3739,6175.0
2018-06-25 15:25:00,143.71,143.87,143.71,143.76,7500.0,125.339,125.4785,125.339,125.3826,7500.0
2018-06-25 15:30:00,143.76,143.98,143.61,143.97,11656.0,125.3826,125.5745,125.2518,125.5658,11656.0
2018-06-25 15:35:00,144.06,145.12,144.05,144.99,16815.0,125.6443,126.5688,125.6355,126.4554,16815.0
2018-06-25 15:40:00,144.99,145.25,144.82,144.88,12181.0,126.4554,126.6821,126.3071,126.3594,12181.0
2018-06-25 15:45:00,144.87,144.94,144.67,144.88,13876.0,126.3507,126.4118,126.1763,126.3594,13876.0
2018-06-25 15:50:00,144.85,145.04,144.81,145.0,20731.0,126.3333,126.499,126.2984,126.4641,20731.0
2018-06-25 15:55:00,144.97,145.11,144.67,144.76,60004.0,126.4379,126.56,126.1763,126.2548,60004.0
2018-06-26 09:30:00,144.35,145.0,143.34,143.42,24257.0,125.8972,126.4641,125.0163,125.0861,24257.0
2018-06-26 09:35:00,143.49,143.77,143.1,143.1,14446.0,125.1471,125.3913,124.807,124.807,14446.0
2018-06-26 09:40:00,143.03,143.51,142.98,142.98,13402.0,124.7459,125.1646,124.7023,124.7023,13402.0
2018-06-26 09:45:00,143.06,143.06,141.91,142.35,32217.0,124.7721,124.7721,123.7691,124.1529,32217.0
2018-06-26 09:50:00,142.31,142.31,141.9,141.96,8647.0,124.118,124.118,123.7604,123.8127,8647.0
2018-06-26 09:55:00,142.04,142.51,142.01,142.24,9129.0,123.8825,124.2924,123.8563,124.0569,9129.0
2018-06-26 10:00:00,142.27,142.72,142.27,142.7,7659.0,124.0831,124.4756,124.0831,124.4581,7659.0
2018-06-26 10:05:00,142.62,143.0,142.59,142.88,17940.0,124.3883,124.7198,124.3622,124.6151,17940.0
2018-06-26 10:10:00,142.85,143.0,142.66,143.0,21938.0,124.5889,124.7198,124.4232,124.7198,21938.0
2018-06-26 10:15:00,142.91,143.76,142.91,143.41,23527.0,124.6413,125.3826,124.6413,125.0774,23527.0
2018-06-26 10:20:00,143.3,143.36,143.0,143.15,10983.0,124.9814,125.0337,124.7198,124.8506,10983.0
2018-06-26 10:25:00,143.15,143.25,143.09,143.15,44933.0,124.8506,124.9378,124.7983,124.8506,44933.0
2018-06-26 10:30:00,143.16,143.36,143.07,143.25,30310.0,124.8593,125.0337,124.7808,124.9378,30310.0
2018-06-26 10:35:00,143.24,143.28,142.7,142.76,14100.0,124.9291,124.964,124.4581,124.5104,14100.0
2018-06-26 10:40:00,142.72,142.73,142.37,142.53,6398.0,124.4756,124.4843,124.1703,124.3098,6398.0
2018-06-26 10:45:00,142.56,142.6,142.04,142.24,4965.0,124.336,124.3709,123.8825,124.0569,4965.0
2018-06-26 10:50:00,142.38,142.63,142.31,142.42,5149.0,124.179,124.3971,124.118,124.2139,5149.0
2018-06-26 10:55:00,142.53,142.53,142.22,142.22,9485.0,124.3098,124.3098,124.0395,124.0395,9485.0
2018-06-26 11:00:00,142.22,142.4,142.08,142.35,6793.0,124.0395,124.1965,123.9174,124.1529,6793.0
2018-06-26 11:05:00,142.4,142.44,142.28,142.44,6044.0,124.1965,124.2313,124.0918,124.2313,6044.0
2018-06-26 11:10:00,142.44,142.52,142.38,142.41,7420.0,124.2313,124.3011,124.179,124.2052,7420.0
2018-06-26 11:15:00,142.37,142.45,142.23,142.23,5862.0,124.1703,124.2401,124.0482,124.0482,5862.0
2018-06-26 11:20:00,142.24,142.35,142.2,142.27,6599.0,124.0569,124.1529,124.022,124.0831,6599.0
2018-06-26 11:25:00,142.23,142.26,141.97,142.0,10525.0,124.0482,124.0744,123.8214,123.8476,10525.0
2018-06-26 11:30:00,141.94,141.94,141.79,141.8,2800.0,123.7953,123.7953,123.6644,123.6732,2800.0
2018-06-26 11:35:00,141.8,141.81,141.66,141.75,9446.0,123.6732,123.6819,123.5511,123.6296,9446.0
2018-06-26 11:40:00,141.76,141.92,141.68,141.88,7523.0,123.6383,123.7778,123.5685,123.7429,7523.0
2018-06-26 11:45:00,141.83,141.97,141.82,141.83,3190.0,123.6993,123.8214,123.6906,123.6993,3190.0
2018-06-26 11:50:00,141.88,141.88,141.55,141.55,7075.0,123.7429,123.7429,123.4551,123.4551,7075.0
2018-06-26 11:55:00,141.62,141.75,141.59,141.75,10509.0,123.5162,123.6296,123.49,123.6296,10509.0
2018-06-26 12:00:00,141.8,141.94,141.79,141.84,4000.0,123.6732,123.7953,123.6644,123.708,4000.0
2018-06-26 12:05:00,141.8,141.94,141.79,141.89,10425.0,123.6732,123.7953,123.6644,123.7517,10425.0
2018-06-26 12:10:00,141.84,141.93,141.74,141.89,5281.0,123.708,123.7865,123.6208,123.7517,5281.0
2018-06-26 12:15:00,141.91,141.96,141.74,141.83,14255.0,123.7691,123.8127,123.6208,123.6993,14255.0
2018-06-26 12:20:00,141.85,142.11,141.81,142.02,9764.0,123.7168,123.9435,123.6819,123.865,9764.0
2018-06-26 12:25:00,142.01,142.07,141.97,142.03,3209.0,123.8563,123.9086,123.8214,123.8738,3209.0
2018-06-26 12:30:00,142.09,142.23,142.08,142.23,3750.0,123.9261,124.0482,123.9174,124.0482,3750.0
2018-06-26 12:35:00,142.23,142.43,142.23,142.43,2700.0,124.0482,124.2226,124.0482,124.2226,2700.0
2018-06-26 12:40:00,142.45,142.47,142.16,142.16,6148.0,124.2401,124.2575,123.9871,123.9871,6148.0
2018-06-26 12:45:00,142.14,142.17,142.03,142.03,2400.0,123.9697,123.9959,123.8738,123.8738,2400.0
2018-06-26 12:50:00,142.07,142.19,142.01,142.19,4400.0,123.9086,124.0133,123.8563,124.0133,4400.0
2018-06-26 12:55:00,142.18,142.18,142.01,142.08,6056.0,124.0046,124.0046,123.8563,123.9174,6056.0
2018-06-26 13:00:00,142.08,142.15,142.05,142.13,4800.0,123.9174,123.9784,123.8912,123.961,4800.0
2018-06-26 13:05:00,142.12,142.21,142.12,142.21,1000.0,123.9523,124.0308,123.9523,124.0308,1000.0
2018-06-26 13:10:00,142.19,142.37,142.18,142.32,5510.0,124.0133,124.1703,124.0046,124.1267,5510.0
2018-06-26 13:15:00,142.3,142.46,142.3,142.45,3884.0,124.1092,124.2488,124.1092,124.2401,3884.0
2018-06-26 13:20:00,142.47,142.47,142.21,142.3,7339.0,124.2575,124.2575,124.0308,124.1092,7339.0
2018-06-26 13:25:00,142.24,142.29,142.22,142.27,3100.0,124.0569,124.1005,124.0395,124.0831,3100.0
2018-06-26 13:30:00,142.29,142.29,142.13,142.2,8050.0,124.1005,124.1005,123.961,124.022,8050.0
2018-06-26 13:35:00,142.18,142.28,142.15,142.27,2900.0,124.0046,124.0918,123.9784,124.0831,2900.0
2018-06-26 13:40:00,142.34,142.35,142.15,142.23,7253.0,124.1441,124.1529,123.9784,124.0482,7253.0
2018-06-26 13:45:00,142.16,142.23,142.1,142.17,3613.0,123.9871,124.0482,123.9348,123.9959,3613.0
2018-06-26 13:50:00,142.15,142.18,142.03,142.03,3891.0,123.9784,124.0046,123.8738,123.8738,3891.0
2018-06-26 13:55:00,142.04,142.08,142.01,142.04,4123.0,123.8825,123.9174,123.8563,123.8825,4123.0
2018-06-26 14:00:00,142.07,142.13,142.03,142.05,3444.0,123.9086,123.961,123.8738,123.8912,3444.0
2018-06-26 14:05:00,142.11,142.11,142.03,142.05,2413.0,123.9435,123.9435,123.8738,123.8912,2413.0
2018-06-26 14:10:00,142.06,142.09,142.0,142.07,3548.0,123.8999,123.9261,123.8476,123.9086,3548.0
2018-06-26 14:15:00,142.1,142.18,142.08,142.13,7015.0,123.9348,124.0046,123.9174,123.961,7015.0
2018-06-26 14:20:00,142.14,142.34,142.14,142.34,3710.0,123.9697,124.1441,123.9697,124.1441,3710.0
2018-06-26 14:25:00,142.29,142.31,142.23,142.26,3523.0,124.1005,124.118,124.0482,124.0744,3523.0
2018-06-26 14:30:00,142.27,142.27,142.09,142.15,9374.0,124.0831,124.0831,123.9261,123.9784,9374.0
2018-06-26 14:35:00,142.17,142.36,142.16,142.34,3689.0,123.9959,124.1616,123.9871,124.1441,3689.0
2018-06-26 14:40:00,142.35,142.37,142.28,142.29,5332.0,124.1529,124.1703,124.0918,124.1005,5332.0
2018-06-26 14:45:00,142.35,142.43,142.34,142.43,5815.0,124.1529,124.2226,124.1441,124.2226,5815.0
2018-06-26 14:50:00,142.45,142.6,142.44,142.47,11214.0,124.2401,124.3709,124.2313,124.2575,11214.0
2018-06-26 14:55:00,142.47,142.49,142.27,142.33,6927.0,124.2575,124.275,124.0831,124.1354,6927.0
2018-06-26 15:00:00,142.27,142.39,142.26,142.28,4894.0,124.0831,124.1877,124.0744,124.0918,4894.0
2018-06-26 15:05:00,142.23,142.23,142.1,142.1,3448.0,124.0482,124.0482,123.9348,123.9348,3448.0
2018-06-26 15:10:00,142.07,142.08,142.03,142.08,2200.0,123.9086,123.9174,123.8738,123.9174,2200.0
2018-06-26 15:15:00,142.06,142.06,141.94,141.98,15289.0,123.8999,123.8999,123.7953,123.8302,15289.0
2018-06-26 15:20:00,141.97,142.0,141.93,141.94,6905.0,123.8214,123.8476,123.7865,123.7953,6905.0
2018-06-26 15:25:00,141.94,142.02,141.88,141.88,11154.0,123.7953,123.865,123.7429,123.7429,11154.0
2018-06-26 15:30:00,141.84,142.17,141.79,142.17,11615.0,123.708,123.9959,123.6644,123.9959,11615.0
2018-06-26 15:35:00,142.16,142.17,141.96,141.97,13550.0,123.9871,123.9959,123.8127,123.8214,13550.0
2018-06-26 15:40:00,141.97,141.98,141.78,141.78,14380.0,123.8214,123.8302,123.6557,123.6557,14380.0
2018-06-26 15:45:00,141.81,141.85,141.49,141.52,19234.0,123.6819,123.7168,123.4028,123.429,19234.0
2018-06-26 15:50:00,141.5,141.72,141.44,141.69,19601.0,123.4115,123.6034,123.3592,123.5772,19601.0
2018-06-26 15:55:00,141.69,141.78,141.55,141.72,62039.0,123.5772,123.6557,123.4551,123.6034,62039.0
2018-06-27 09:30:00,141.76,142.46,141.24,141.4,15983.0,123.6383,124.2488,123.1847,123.3243,15983.0
2018-06-27 09:35:00,141.39,141.42,140.67,140.78,14864.0,123.3156,123.3417,122.6876,122.7836,14864.0
2018-06-27 09:40:00,140.96,140.96,140.6,140.67,3248.0,122.9405,122.9405,122.6266,122.6876,3248.0
2018-06-27 09:45:00,140.72,140.87,140.6,140.87,3587.0,122.7312,122.862,122.6266,122.862,3587.0
2018-06-27 09:50:00,140.95,141.52,140.95,141.52,2383.0,122.9318,123.429,122.9318,123.429,2383.0
2018-06-27 09:55:00,141.52,141.62,141.43,141.61,3662.0,123.429,123.5162,123.3505,123.5075,3662.0
2018-06-27 10:00:00,141.53,141.71,141.4,141.53,4857.0,123.4377,123.5947,123.3243,123.4377,4857.0
2018-06-27 10:05:00,141.5,141.5,141.18,141.42,8267.0,123.4115,123.4115,123.1324,123.3417,8267.0
2018-06-27 10:10:00,141.47,141.66,141.37,141.44,5200.0,123.3853,123.5511,123.2981,123.3592,5200.0
2018-06-27 10:15:00,141.42,141.42,141.19,141.28,2540.0,123.3417,123.3417,123.1411,123.2196,2540.0
2018-06-27 10:20:00,141.21,141.25,140.75,140.85,5617.0,123.1586,123.1935,122.7574,122.8446,5617.0
2018-06-27 10:25:00,140.91,141.12,140.91,140.92,4653.0,122.8969,123.0801,122.8969,122.9057,4653.0
2018-06-27 10:30:00,140.88,141.03,140.82,140.87,43507.0,122.8708,123.0016,122.8184,122.862,43507.0
2018-06-27 10:35:00,140.95,141.49,140.91,141.43,26034.0,122.9318,123.4028,122.8969,123.3505,26034.0
2018-06-27 10:40:00,141.38,141.51,141.37,141.46,2704.0,123.3069,123.4202,123.2981,123.3766,2704.0
2018-06-27 10:45:00,141.43,141.57,141.31,141.57,7300.0,123.3505,123.4726,123.2458,123.4726,7300.0
2018-06-27 10:50:00,141.69,142.03,141.62,141.93,4245.0,123.5772,123.8738,123.5162,123.7865,4245.0
2018-06-27 10:55:00,141.9,141.9,141.63,141.64,5694.0,123.7604,123.7604,123.5249,123.5336,5694.0
2018-06-27 11:00:00,141.68,141.78,141.54,141.63,4853.0,123.5685,123.6557,123.4464,123.5249,4853.0
2018-06-27 11:05:00,141.56,141.74,141.32,141.59,22181.0,123.4638,123.6208,123.2545,123.49,22181.0
2018-06-27 11:10:00,141.51,141.59,141.24,141.31,21231.0,123.4202,123.49,123.1847,123.2458,21231.0
2018-06-27 11:15:00,141.29,141.46,141.25,141.44,4060.0,123.2284,123.3766,123.1935,123.3592,4060.0
2018-06-27 11:20:00,141.5,141.64,141.4,141.41,4634.0,123.4115,123.5336,123.3243,123.333,4634.0
2018-06-27 11:25:00,141.51,141.51,141.3,141.34,3414.0,123.4202,123.4202,123.2371,123.272,3414.0
2018-06-27 11:30:00,141.32,141.44,141.25,141.32,3260.0,123.2545,123.3592,123.1935,123.2545,3260.0
2018-06-27 11:35:00,141.42,141.74,141.41,141.65,3175.0,123.3417,123.6208,123.333,123.5423,3175.0
2018-06-27 11:40:00,141.69,141.75,141.44,141.47,17649.0,123.5772,123.6296,123.3592,123.3853,17649.0
2018-06-27 11:45:00,141.48,141.63,141.41,141.58,9391.0,123.3941,123.5249,123.333,123.4813,9391.0
2018-06-27 11:50:00,141.58,141.79,141.5,141.79,3168.0,123.4813,123.6644,123.4115,123.6644,3168.0
2018-06-27 11:55:00,141.83,141.83,141.69,141.72,2400.0,123.6993,123.6993,123.5772,123.6034,2400.0
2018-06-27 12:00:00,141.78,142.05,141.75,142.0,2450.0,123.6557,123.8912,123.6296,123.8476,2450.0
2018-06-27 12:05:00,142.02,142.02,141.79,141.87,3000.0,123.865,123.865,123.6644,123.7342,3000.0
2018-06-27 12:10:00,141.92,141.93,141.83,141.92,1500.0,123.7778,123.7865,123.6993,123.7778,1500.0
2018-06-27 12:15:00,141.99,142.13,141.97,142.13,1400.0,123.8389,123.961,123.8214,123.961,1400.0
2018-06-27 12:20:00,142.1,142.11,141.89,141.93,1871.0,123.9348,123.9435,123.7517,123.7865,1871.0
2018-06-27 12:25:00,141.92,141.92,141.79,141.79,1830.0,123.7778,123.7778,123.6644,123.6644,1830.0
2018-06-27 12:30:00,141.67,141.69,141.55,141.65,2735.0,123.5598,123.5772,123.4551,123.5423,2735.0
2018-06-27 12:35:00,141.6,141.72,141.58,141.64,2200.0,123.4987,123.6034,123.4813,123.5336,2200.0
2018-06-27 12:40:00,141.57,141.63,141.51,141.59,2928.0,123.4726,123.5249,123.4202,123.49,2928.0
2018-06-27 12:45:00,141.51,141.52,141.32,141.4,2540.0,123.4202,123.429,123.2545,123.3243,2540.0
2018-06-27 12:50:00,141.48,141.55,141.44,141.44,1700.0,123.3941,123.4551,123.3592,123.3592,1700.0
2018-06-27 12:55:00,141.42,141.5,141.37,141.37,2200.0,123.3417,123.4115,123.2981,123.2981,2200.0
2018-06-27 13:00:00,141.3,141.49,141.27,141.35,3877.0,123.2371,123.4028,123.2109,123.2807,3877.0
2018-06-27 13:05:00,141.28,141.29,140.97,140.99,2700.0,123.2196,123.2284,122.9493,122.9667,2700.0
2018-06-27 13:10:00,140.96,141.07,140.87,140.87,3900.0,122.9405,123.0365,122.862,122.862,3900.0
2018-06-27 13:15:00,140.75,140.8,140.49,140.54,2400.0,122.7574,122.801,122.5306,122.5742,2400.0
2018-06-27 13:20:00,140.45,140.64,140.45,140.59,12157.0,122.4957,122.6615,122.4957,122.6178,12157.0
2018-06-27 13:25:00,140.59,140.68,140.51,140.68,4850.0,122.6178,122.6963,122.5481,122.6963,4850.0
2018-06-27 13:30:00,140.68,140.8,140.63,140.8,4738.0,122.6963,122.801,122.6527,122.801,4738.0
2018-06-27 13:35:00,140.78,140.78,140.5,140.56,2008.0,122.7836,122.7836,122.5393,122.5917,2008.0
2018-06-27 13:40:00,140.49,140.67,140.49,140.64,3457.0,122.5306,122.6876,122.5306,122.6615,3457.0
2018-06-27 13:45:00,140.6,140.65,140.36,140.38,3232.0,122.6266,122.6702,122.4172,122.4347,3232.0
2018-06-27 13:50:00,140.31,140.33,140.17,140.28,6355.0,122.3736,122.3911,122.2515,122.3475,6355.0
2018-06-27 13:55:00,140.24,140.4,140.18,140.31,3663.0,122.3126,122.4521,122.2603,122.3736,3663.0
2018-06-27 14:00:00,140.27,140.5,140.27,140.41,8673.0,122.3387,122.5393,122.3387,122.4609,8673.0
2018-06-27 14:05:00,140.36,140.36,140.03,140.08,6680.0,122.4172,122.4172,122.1294,122.173,6680.0
2018-06-27 14:10:00,140.05,140.12,139.79,139.88,33150.0,122.1469,122.2079,121.9201,121.9986,33150.0
2018-06-27 14:15:00,139.92,139.92,139.73,139.8,5850.0,122.0335,122.0335,121.8678,121.9288,5850.0
2018-06-27 14:20:00,139.85,139.92,139.63,139.63,6852.0,121.9724,122.0335,121.7806,121.7806,6852.0
2018-06-27 14:25:00,139.67,139.75,139.42,139.44,4105.0,121.8154,121.8852,121.5974,121.6149,4105.0
2018-06-27 14:30:00,139.33,139.5,139.32,139.32,5888.0,121.5189,121.6672,121.5102,121.5102,5888.0
2018-06-27 14:35:00,139.41,139.61,139.38,139.44,20241.0,121.5887,121.7631,121.5625,121.6149,20241.0
2018-06-27 14:40:00,139.49,139.53,139.38,139.41,3595.0,121.6585,121.6933,121.5625,121.5887,3595.0
2018-06-27 14:45:00,139.45,139.6,139.33,139.33,4434.0,121.6236,121.7544,121.5189,121.5189,4434.0
2018-06-27 14:50:00,139.35,139.35,138.98,138.99,2811.0,121.5364,121.5364,121.2137,121.2224,2811.0
2018-06-27 14:55:00,139.03,139.04,138.78,138.83,4510.0,121.2573,121.266,121.0392,121.0828,4510.0
2018-06-27 15:00:00,138.81,138.91,138.73,138.89,4676.0,121.0654,121.1526,120.9956,121.1352,4676.0
2018-06-27 15:05:00,139.01,139.02,138.78,138.79,6630.0,121.2398,121.2485,121.0392,121.0479,6630.0
2018-06-27 15:10:00,138.78,138.82,138.45,138.55,7059.0,121.0392,121.0741,120.7514,120.8386,7059.0
2018-06-27 15:15:00,138.52,138.74,138.36,138.68,9317.0,120.8125,121.0043,120.6729,120.952,9317.0
2018-06-27 15:20:00,138.77,138.82,138.69,138.82,6225.0,121.0305,121.0741,120.9607,121.0741,6225.0
2018-06-27 15:25:00,138.84,139.06,138.68,138.97,11849.0,121.0916,121.2834,120.952,121.2049,11849.0
2018-06-27 15:30:00,138.88,138.98,138.82,138.84,7285.0,121.1264,121.2137,121.0741,121.0916,7285.0
2018-06-27 15:35:00,138.77,138.86,138.68,138.79,7118.0,121.0305,121.109,120.952,121.0479,7118.0
2018-06-27 15:40:00,138.78,139.09,138.77,138.85,10092.0,121.0392,121.3096,121.0305,121.1003,10092.0
2018-06-27 15:45:00,138.79,138.86,138.35,138.38,14050.0,121.0479,121.109,120.6642,120.6904,14050.0
2018-06-27 15:50:00,138.36,138.55,138.28,138.54,18070.0,120.6729,120.8386,120.6031,120.8299,18070.0
2018-06-27 15:55:00,138.51,138.66,138.29,138.35,58707.0,120.8037,120.9346,120.6119,120.6642,58707.0
2018-06-28 09:30:00,138.3,138.49,137.83,138.11,17730.0,120.6206,120.7863,120.2107,120.4549,17730.0
2018-06-28 09:35:00,138.12,138.76,138.06,138.27,30181.0,120.4636,121.0218,120.4113,120.5944,30181.0
2018-06-28 09:40:00,138.37,138.46,138.16,138.24,4330.0,120.6816,120.7601,120.4985,120.5683,4330.0
2018-06-28 09:45:00,138.13,138.13,137.04,137.04,8026.0,120.4723,120.4723,119.5217,119.5217,8026.0
2018-06-28 09:50:00,137.12,137.52,136.8,137.47,13233.0,119.5914,119.9403,119.3123,119.8967,13233.0
2018-06-28 09:55:00,137.48,137.52,137.15,137.17,6101.0,119.9054,119.9403,119.6176,119.635,6101.0
2018-06-28 10:00:00,137.24,137.78,137.24,137.56,5335.0,119.6961,120.1671,119.6961,119.9752,5335.0
2018-06-28 10:05:00,137.68,138.11,137.66,137.95,5742.0,120.0798,120.4549,120.0624,120.3153,5742.0
2018-06-28 10:10:00,137.92,137.92,137.39,137.51,7304.0,120.2892,120.2892,119.8269,119.9316,7304.0
2018-06-28 10:15:00,137.41,137.53,137.29,137.35,9104.0,119.8444,119.949,119.7397,119.792,9104.0
2018-06-28 10:20:00,137.29,137.43,137.24,137.33,10389.0,119.7397,119.8618,119.6961,119.7746,10389.0
2018-06-28 10:25:00,137.41,137.62,137.36,137.41,10376.0,119.8444,120.0275,119.8007,119.8444,10376.0
2018-06-28 10:30:00,137.32,137.32,137.13,137.21,6809.0,119.7659,119.7659,119.6001,119.6699,6809.0
2018-06-28 10:35:00,137.25,137.44,137.12,137.34,10470.0,119.7048,119.8705,119.5914,119.7833,10470.0
2018-06-28 10:40:00,137.39,137.72,137.29,137.69,17629.0,119.8269,120.1147,119.7397,120.0886,17629.0
2018-06-28 10:45:00,137.62,137.69,137.36,137.69,14139.0,120.0275,120.0886,119.8007,120.0886,14139.0
2018-06-28 10:50:00,137.7,137.88,137.48,137.82,9063.0,120.0973,120.2543,119.9054,120.2019,9063.0
2018-06-28 10:55:00,137.79,138.19,137.77,138.18,12436.0,120.1758,120.5246,120.1583,120.5159,12436.0
2018-06-28 11:00:00,138.23,138.41,138.19,138.31,4233.0,120.5595,120.7165,120.5246,120.6293,4233.0
2018-06-28 11:05:00,138.31,138.4,138.22,138.33,4989.0,120.6293,120.7078,120.5508,120.6467,4989.0
2018-06-28 11:10:00,138.33,138.33,137.96,138.18,5527.0,120.6467,120.6467,120.324,120.5159,5527.0
2018-06-28 11:15:00,138.2,138.36,138.13,138.36,2607.0,120.5334,120.6729,120.4723,120.6729,2607.0
2018-06-28 11:20:00,138.38,138.53,138.22,138.47,8230.0,120.6904,120.8212,120.5508,120.7688,8230.0
2018-06-28 11:25:00,138.53,138.73,138.52,138.67,6964.0,120.8212,120.9956,120.8125,120.9433,6964.0
2018-06-28 11:30:00,138.67,138.77,138.6,138.72,6593.0,120.9433,121.0305,120.8822,120.9869,6593.0
2018-06-28 11:35:00,138.72,138.78,138.59,138.68,7035.0,120.9869,121.0392,120.8735,120.952,7035.0
2018-06-28 11:40:00,138.67,138.67,138.27,138.32,7593.0,120.9433,120.9433,120.5944,120.638,7593.0
2018-06-28 11:45:00,138.35,138.4,137.59,137.59,6108.0,120.6642,120.7078,120.0013,120.0013,6108.0
2018-06-28 11:50:00,137.63,137.97,137.63,137.84,7624.0,120.0362,120.3328,120.0362,120.2194,7624.0
2018-06-28 11:55:00,137.84,138.21,137.83,138.21,5700.0,120.2194,120.5421,120.2107,120.5421,5700.0
2018-06-28 12:00:00,138.24,138.34,138.05,138.17,8735.0,120.5683,120.6555,120.4025,120.5072,8735.0
2018-06-28 12:05:00,138.23,138.28,137.87,137.92,5560.0,120.5595,120.6031,120.2455,120.2892,5560.0
2018-06-28 12:10:00,137.96,137.98,137.78,137.78,5682.0,120.324,120.3415,120.1671,120.1671,5682.0
2018-06-28 12:15:00,137.79,137.88,137.78,137.81,3533.0,120.1758,120.2543,120.1671,120.1932,3533.0
2018-06-28 12:20:00,137.85,137.87,137.61,137.64,4790.0,120.2281,120.2455,120.0188,120.045,4790.0
2018-06-28 12:25:00,137.63,137.71,137.46,137.68,5489.0,120.0362,120.106,119.888,120.0798,5489.0
2018-06-28 12:30:00,137.73,137.78,137.59,137.68,8813.0,120.1234,120.1671,120.0013,120.0798,8813.0
2018-06-28 12:35:00,137.67,137.71,137.6,137.68,2021.0,120.0711,120.106,120.0101,120.0798,2021.0
2018-06-28 12:40:00,137.67,137.67,137.58,137.62,3439.0,120.0711,120.0711,119.9926,120.0275,3439.0
2018-06-28 12:45:00,137.68,137.69,137.54,137.63,9561.0,120.0798,120.0886,119.9577,120.0362,9561.0
2018-06-28 12:50:00,137.7,137.9,137.7,137.84,12484.0,120.0973,120.2717,120.0973,120.2194,12484.0
2018-06-28 12:55:00,137.8,137.94,137.8,137.88,6568.0,120.1845,120.3066,120.1845,120.2543,6568.0
2018-06-28 13:00:00,137.88,137.99,137.86,137.99,5899.0,120.2543,120.3502,120.2368,120.3502,5899.0
2018-06-28 13:05:00,138.02,138.07,137.83,137.85,6352.0,120.3764,120.42,120.2107,120.2281,6352.0
2018-06-28 13:10:00,137.81,137.86,137.73,137.78,5926.0,120.1932,120.2368,120.1234,120.1671,5926.0
2018-06-28 13:15:00,137.74,137.95,137.74,137.82,8036.0,120.1322,120.3153,120.1322,120.2019,8036.0
2018-06-28 13:20:00,137.87,138.05,137.84,137.9,6046.0,120.2455,120.4025,120.2194,120.2717,6046.0
2018-06-28 13:25:00,137.88,137.88,137.74,137.79,5120.0,120.2543,120.2543,120.1322,120.1758,5120.0
2018-06-28 13:30:00,137.81,137.98,137.81,137.93,4871.0,120.1932,120.3415,120.1932,120.2979,4871.0
2018-06-28 13:35:00,137.91,138.03,137.82,137.89,6885.0,120.2804,120.3851,120.2019,120.263,6885.0
2018-06-28 13:40:00,137.91,138.13,137.89,138.03,6955.0,120.2804,120.4723,120.263,120.3851,6955.0
2018-06-28 13:45:00,138.0,138.05,137.94,138.0,5018.0,120.3589,120.4025,120.3066,120.3589,5018.0
2018-06-28 13:50:00,138.02,138.24,137.99,138.24,7438.0,120.3764,120.5683,120.3502,120.5683,7438.0
2018-06-28 13:55:00,138.27,138.32,138.16,138.26,9255.0,120.5944,120.638,120.4985,120.5857,9255.0
2018-06-28 14:00:00,138.28,138.32,138.14,138.19,8451.0,120.6031,120.638,120.481,120.5246,8451.0
2018-06-28 14:05:00,138.23,138.33,138.22,138.25,8790.0,120.5595,120.6467,120.5508,120.577,8790.0
2018-06-28 14:10:00,138.19,138.19,137.99,138.06,3729.0,120.5246,120.5246,120.3502,120.4113,3729.0
2018-06-28 14:15:00,138.03,138.34,138.01,138.31,11310.0,120.3851,120.6555,120.3677,120.6293,11310.0
2018-06-28 14:20:00,138.35,138.51,138.34,138.5,7775.0,120.6642,120.8037,120.6555,120.795,7775.0
2018-06-28 14:25:00,138.46,138.55,138.42,138.55,18334.0,120.7601,120.8386,120.7252,120.8386,18334.0
2018-06-28 14:30:00,138.57,138.59,138.35,138.36,10731.0,120.8561,120.8735,120.6642,120.6729,10731.0
2018-06-28 14:35:00,138.36,138.36,138.18,138.22,11238.0,120.6729,120.6729,120.5159,120.5508,11238.0
2018-06-28 14:40:00,138.25,138.25,138.15,138.18,3851.0,120.577,120.577,120.4898,120.5159,3851.0
2018-06-28 14:45:00,138.09,138.36,138.09,138.3,9335.0,120.4374,120.6729,120.4374,120.6206,9335.0
2018-06-28 14:50:00,138.26,138.43,138.25,138.41,4640.0,120.5857,120.734,120.577,120.7165,4640.0
2018-06-28 14:55:00,138.39,138.75,138.37,138.7,8838.0,120.6991,121.0131,120.6816,120.9694,8838.0
2018-06-28 15:00:00,138.72,138.8,138.67,138.69,8167.0,120.9869,121.0567,120.9433,120.9607,8167.0
2018-06-28 15:05:00,138.69,138.83,138.6,138.76,7809.0,120.9607,121.0828,120.8822,121.0218,7809.0
2018-06-28 15:10:00,138.75,139.02,138.75,139.02,8331.0,121.0131,121.2485,121.0131,121.2485,8331.0
2018-06-28 15:15:00,139.02,139.19,138.99,139.19,11786.0,121.2485,121.3968,121.2224,121.3968,11786.0
2018-06-28 15:20:00,139.18,139.24,139.04,139.04,10727.0,121.3881,121.4404,121.266,121.266,10727.0
2018-06-28 15:25:00,139.07,139.11,138.77,138.78,10347.0,121.2921,121.327,121.0305,121.0392,10347.0
2018-06-28 15:30:00,138.78,138.78,138.58,138.68,18161.0,121.0392,121.0392,120.8648,120.952,18161.0
2018-06-28 15:35:00,138.7,138.84,138.66,138.66,13847.0,120.9694,121.0916,120.9346,120.9346,13847.0
2018-06-28 15:40:00,138.69,138.7,138.55,138.63,12471.0,120.9607,120.9694,120.8386,120.9084,12471.0
2018-06-28 15:45:00,138.62,138.63,138.43,138.56,17595.0,120.8997,120.9084,120.734,120.8473,17595.0
2018-06-28 15:50:00,138.48,138.57,138.45,138.54,16007.0,120.7776,120.8561,120.7514,120.8299,16007.0
2018-06-28 15:55:00,138.54,138.61,138.41,138.5,35814.0,120.8299,120.891,120.7165,120.795,35814.0
2018-06-29 09:30:00,139.52,140.08,139.38,139.95,10850.0,121.6846,122.173,121.5625,122.0597,10850.0
2018-06-29 09:35:00,139.94,140.72,139.89,140.72,34169.0,122.0509,122.7312,122.0073,122.7312,34169.0
2018-06-29 09:40:00,140.75,140.75,140.51,140.72,6047.0,122.7574,122.7574,122.5481,122.7312,6047.0
2018-06-29 09:45:00,140.72,140.72,140.24,140.42,7037.0,122.7312,122.7312,122.3126,122.4696,7037.0
2018-06-29 09:50:00,140.4,140.8,140.33,140.75,6033.0,122.4521,122.801,122.3911,122.7574,6033.0
2018-06-29 09:55:00,140.94,141.02,140.86,140.88,4301.0,122.9231,122.9929,122.8533,122.8708,4301.0
2018-06-29 10:00:00,140.84,141.31,140.84,141.27,6439.0,122.8359,123.2458,122.8359,123.2109,6439.0
2018-06-29 10:05:00,141.26,141.46,141.22,141.39,6771.0,123.2022,123.3766,123.1673,123.3156,6771.0
2018-06-29 10:10:00,141.45,141.54,141.21,141.21,17236.0,123.3679,123.4464,123.1586,123.1586,17236.0
2018-06-29 10:15:00,141.41,141.74,141.38,141.68,5457.0,123.333,123.6208,123.3069,123.5685,5457.0
2018-06-29 10:20:00,141.78,141.83,141.6,141.83,4682.0,123.6557,123.6993,123.4987,123.6993,4682.0
2018-06-29 10:25:00,141.78,141.84,141.65,141.65,4266.0,123.6557,123.708,123.5423,123.5423,4266.0
2018-06-29 10:30:00,141.61,141.71,141.49,141.58,4342.0,123.5075,123.5947,123.4028,123.4813,4342.0
2018-06-29 10:35:00,141.64,142.07,141.64,141.97,5447.0,123.5336,123.9086,123.5336,123.8214,5447.0
2018-06-29 10:40:00,141.95,142.31,141.95,142.25,23124.0,123.804,124.118,123.804,124.0656,23124.0
2018-06-29 10:45:00,142.32,142.32,142.08,142.3,5767.0,124.1267,124.1267,123.9174,124.1092,5767.0
2018-06-29 10:50:00,142.23,142.47,142.21,142.42,5713.0,124.0482,124.2575,124.0308,124.2139,5713.0
2018-06-29 10:55:00,142.37,142.62,142.37,142.49,3475.0,124.1703,124.3883,124.1703,124.275,3475.0
2018-06-29 11:00:00,142.51,142.79,142.51,142.56,7059.0,124.2924,124.5366,124.2924,124.336,7059.0
2018-06-29 11:05:00,142.56,142.88,142.56,142.78,7100.0,124.336,124.6151,124.336,124.5279,7100.0
2018-06-29 11:10:00,142.79,143.01,142.7,142.73,6292.0,124.5366,124.7285,124.4581,124.4843,6292.0
2018-06-29 11:15:00,142.64,142.78,142.52,142.74,2100.0,124.4058,124.5279,124.3011,124.493,2100.0
2018-06-29 11:20:00,142.77,142.85,142.65,142.68,4300.0,124.5192,124.5889,124.4145,124.4407,4300.0
2018-06-29 11:25:00,142.71,142.73,142.65,142.68,2926.0,124.4668,124.4843,124.4145,124.4407,2926.0
2018-06-29 11:30:00,142.75,142.75,142.35,142.35,4569.0,124.5017,124.5017,124.1529,124.1529,4569.0
2018-06-29 11:35:00,142.26,142.3,142.16,142.17,5804.0,124.0744,124.1092,123.9871,123.9959,5804.0
2018-06-29 11:40:00,142.24,142.52,142.21,142.52,3111.0,124.0569,124.3011,124.0308,124.3011,3111.0
2018-06-29 11:45:00,142.52,142.53,142.43,142.51,5660.0,124.3011,124.3098,124.2226,124.2924,5660.0
2018-06-29 11:50:00,142.55,142.55,142.16,142.16,4928.0,124.3273,124.3273,123.9871,123.9871,4928.0
2018-06-29 11:55:00,142.1,142.1,141.72,141.72,3844.0,123.9348,123.9348,123.6034,123.6034,3844.0
2018-06-29 12:00:00,141.77,141.84,141.71,141.82,5700.0,123.647,123.708,123.5947,123.6906,5700.0
2018-06-29 12:05:00,141.84,142.06,141.76,142.01,7656.0,123.708,123.8999,123.6383,123.8563,7656.0
2018-06-29 12:10:00,142.0,142.02,141.88,142.01,4526.0,123.8476,123.865,123.7429,123.8563,4526.0
2018-06-29 12:15:00,142.05,142.19,142.0,142.14,2929.0,123.8912,124.0133,123.8476,123.9697,2929.0
2018-06-29 12:20:00,142.15,142.25,142.14,142.17,2515.0,123.9784,124.0656,123.9697,123.9959,2515.0
2018-06-29 12:25:00,142.16,142.16,142.02,142.08,5005.0,123.9871,123.9871,123.865,123.9174,5005.0
2018-06-29 12:30:00,142.06,142.06,141.9,141.93,3248.0,123.8999,123.8999,123.7604,123.7865,3248.0
2018-06-29 12:35:00,141.93,141.94,141.84,141.89,4055.0,123.7865,123.7953,123.708,123.7517,4055.0
2018-06-29 12:40:00,141.88,141.9,141.71,141.73,6579.0,123.7429,123.7604,123.5947,123.6121,6579.0
2018-06-29 12:45:00,141.73,141.73,141.52,141.52,1882.0,123.6121,123.6121,123.429,123.429,1882.0
2018-06-29 12:50:00,141.47,141.54,141.24,141.38,3725.0,123.3853,123.4464,123.1847,123.3069,3725.0
2018-06-29 12:55:00,141.31,141.38,141.25,141.35,3520.0,123.2458,123.3069,123.1935,123.2807,3520.0
2018-06-29 13:00:00,141.38,141.49,141.38,141.49,1039.0,123.3069,123.4028,123.3069,123.4028,1039.0
2018-06-29 13:05:00,141.55,141.77,141.54,141.61,9301.0,123.4551,123.647,123.4464,123.5075,9301.0
2018-06-29 13:10:00,141.7,141.74,141.59,141.71,5124.0,123.5859,123.6208,123.49,123.5947,5124.0
2018-06-29 13:15:00,141.63,141.77,141.48,141.48,6368.0,123.5249,123.647,123.3941,123.3941,6368.0
2018-06-29 13:20:00,141.42,141.48,141.37,141.48,3724.0,123.3417,123.3941,123.2981,123.3941,3724.0
2018-06-29 13:25:00,141.48,141.5,141.21,141.28,4720.0,123.3941,123.4115,123.1586,123.2196,4720.0
2018-06-29 13:30:00,141.21,141.21,141.11,141.16,2893.0,123.1586,123.1586,123.0714,123.115,2893.0
2018-06-29 13:35:00,141.17,141.18,141.07,141.07,3034.0,123.1237,123.1324,123.0365,123.0365,3034.0
2018-06-29 13:40:00,141.09,141.25,141.09,141.25,5289.0,123.0539,123.1935,123.0539,123.1935,5289.0
2018-06-29 13:45:00,141.26,141.37,141.2,141.31,7336.0,123.2022,123.2981,123.1499,123.2458,7336.0
2018-06-29 13:50:00,141.31,141.32,141.09,141.11,7694.0,123.2458,123.2545,123.0539,123.0714,7694.0
2018-06-29 13:55:00,141.11,141.11,140.83,140.9,4995.0,123.0714,123.0714,122.8272,122.8882,4995.0
2018-06-29 14:00:00,140.89,140.89,140.63,140.63,3190.0,122.8795,122.8795,122.6527,122.6527,3190.0
2018-06-29 14:05:00,140.73,140.94,140.71,140.84,6892.0,122.7399,122.9231,122.7225,122.8359,6892.0
2018-06-29 14:10:00,140.84,140.91,140.77,140.9,3259.0,122.8359,122.8969,122.7748,122.8882,3259.0
2018-06-29 14:15:00,140.84,140.94,140.84,140.87,2905.0,122.8359,122.9231,122.8359,122.862,2905.0
2018-06-29 14:20:00,140.85,140.85,140.72,140.81,3169.0,122.8446,122.8446,122.7312,122.8097,3169.0
2018-06-29 14:25:00,140.84,140.87,140.74,140.75,3859.0,122.8359,122.862,122.7487,122.7574,3859.0
2018-06-29 14:30:00,140.78,140.79,140.59,140.79,5621.0,122.7836,122.7923,122.6178,122.7923,5621.0
2018-06-29 14:35:00,140.76,140.76,140.59,140.67,4294.0,122.7661,122.7661,122.6178,122.6876,4294.0
2018-06-29 14:40:00,140.69,140.75,140.59,140.71,3650.0,122.7051,122.7574,122.6178,122.7225,3650.0
2018-06-29 14:45:00,140.78,140.85,140.72,140.72,3556.0,122.7836,122.8446,122.7312,122.7312,3556.0
2018-06-29 14:50:00,140.7,140.72,140.58,140.64,7009.0,122.7138,122.7312,122.6091,122.6615,7009.0
2018-06-29 14:55:00,140.67,140.87,140.65,140.87,3800.0,122.6876,122.862,122.6702,122.862,3800.0
2018-06-29 15:00:00,140.91,141.19,140.91,141.07,5191.0,122.8969,123.1411,122.8969,123.0365,5191.0
2018-06-29 15:05:00,140.91,140.98,140.9,140.92,3473.0,122.8969,122.958,122.8882,122.9057,3473.0
2018-06-29 15:10:00,140.88,140.91,140.78,140.83,11977.0,122.8708,122.8969,122.7836,122.8272,11977.0
2018-06-29 15:15:00,140.84,140.87,140.55,140.55,10516.0,122.8359,122.862,122.583,122.583,10516.0
2018-06-29 15:20:00,140.56,140.61,140.45,140.46,7306.0,122.5917,122.6353,122.4957,122.5045,7306.0
2018-06-29 15:25:00,140.5,140.84,140.47,140.64,22246.0,122.5393,122.8359,122.5132,122.6615,22246.0
2018-06-29 15:30:00,140.62,140.86,140.59,140.76,16843.0,122.644,122.8533,122.6178,122.7661,16843.0
2018-06-29 15:35:00,140.78,140.88,140.73,140.87,28110.0,122.7836,122.8708,122.7399,122.862,28110.0
2018-06-29 15:40:00,140.87,140.87,140.58,140.65,16180.0,122.862,122.862,122.6091,122.6702,16180.0
2018-06-29 15:45:00,140.6,140.71,140.39,140.45,15739.0,122.6266,122.7225,122.4434,122.4957,15739.0
2018-06-29 15:50:00,140.4,140.47,140.22,140.25,22289.0,122.4521,122.5132,122.2951,122.3213,22289.0
2018-06-29 15:55:00,140.23,140.23,139.75,139.89,104929.0,122.3039,122.3039,121.8852,122.0073,104929.0
2018-07-02 09:30:00,138.62,138.87,138.19,138.78,12565.0,120.8997,121.1177,120.5246,121.0392,12565.0
2018-07-02 09:35:00,138.82,139.76,138.82,139.58,5844.0,121.0741,121.8939,121.0741,121.737,5844.0
2018-07-02 09:40:00,139.65,139.66,138.8,138.86,5748.0,121.798,121.8067,121.0567,121.109,5748.0
2018-07-02 09:45:00,138.76,139.02,138.66,138.66,3735.0,121.0218,121.2485,120.9346,120.9346,3735.0
2018-07-02 09:50:00,138.51,138.88,138.42,138.76,6692.0,120.8037,121.1264,120.7252,121.0218,6692.0
2018-07-02 09:55:00,138.8,138.91,138.47,138.91,7097.0,121.0567,121.1526,120.7688,121.1526,7097.0
2018-07-02 10:00:00,138.98,139.35,138.92,139.29,7766.0,121.2137,121.5364,121.1613,121.484,7766.0
2018-07-02 10:05:00,139.38,139.5,139.15,139.38,4304.0,121.5625,121.6672,121.3619,121.5625,4304.0
2018-07-02 10:10:00,139.48,139.48,139.07,139.08,5200.0,121.6497,121.6497,121.2921,121.3009,5200.0
2018-07-02 10:15:00,138.99,139.32,138.98,139.2,2674.0,121.2224,121.5102,121.2137,121.4055,2674.0
2018-07-02 10:20:00,139.35,139.78,139.29,139.73,6755.0,121.5364,121.9114,121.484,121.8678,6755.0
2018-07-02 10:25:00,139.74,139.93,139.67,139.69,2850.0,121.8765,122.0422,121.8154,121.8329,2850.0
2018-07-02 10:30:00,139.75,139.99,139.75,139.99,2000.0,121.8852,122.0945,121.8852,122.0945,2000.0
2018-07-02 10:35:00,139.94,140.09,139.87,140.06,4196.0,122.0509,122.1818,121.9899,122.1556,4196.0
2018-07-02 10:40:00,140.07,140.16,139.91,140.12,9425.0,122.1643,122.2428,122.0248,122.2079,9425.0
2018-07-02 10:45:00,140.08,140.08,139.8,139.82,3702.0,122.173,122.173,121.9288,121.9463,3702.0
2018-07-02 10:50:00,139.83,139.96,139.75,139.86,6599.0,121.955,122.0684,121.8852,121.9812,6599.0
2018-07-02 10:55:00,139.92,139.93,139.65,139.89,8020.0,122.0335,122.0422,121.798,122.0073,8020.0
2018-07-02 11:00:00,139.89,140.08,139.8,139.99,8243.0,122.0073,122.173,121.9288,122.0945,8243.0
2018-07-02 11:05:00,139.96,140.05,139.8,139.83,3300.0,122.0684,122.1469,121.9288,121.955,3300.0
2018-07-02 11:10:00,139.81,139.81,139.37,139.39,4841.0,121.9376,121.9376,121.5538,121.5712,4841.0
2018-07-02 11:15:00,139.47,139.66,139.36,139.46,6069.0,121.641,121.8067,121.5451,121.6323,6069.0
2018-07-02 11:20:00,139.41,139.59,139.32,139.54,5720.0,121.5887,121.7457,121.5102,121.7021,5720.0
2018-07-02 11:25:00,139.57,139.84,139.57,139.7,3231.0,121.7282,121.9637,121.7282,121.8416,3231.0
2018-07-02 11:30:00,139.63,139.64,139.49,139.64,1600.0,121.7806,121.7893,121.6585,121.7893,1600.0
2018-07-02 11:35:00,139.64,139.66,139.49,139.6,3000.0,121.7893,121.8067,121.6585,121.7544,3000.0
2018-07-02 11:40:00,139.59,139.65,139.46,139.49,3818.0,121.7457,121.798,121.6323,121.6585,3818.0
2018-07-02 11:45:00,139.52,139.66,139.5,139.59,3236.0,121.6846,121.8067,121.6672,121.7457,3236.0
2018-07-02 11:50:00,139.57,139.65,139.51,139.58,2015.0,121.7282,121.798,121.6759,121.737,2015.0
2018-07-02 11:55:00,139.6,139.77,139.6,139.69,5390.0,121.7544,121.9027,121.7544,121.8329,5390.0
2018-07-02 12:00:00,139.71,139.76,139.62,139.69,2370.0,121.8503,121.8939,121.7718,121.8329,2370.0
2018-07-02 12:05:00,139.59,139.59,139.44,139.47,1100.0,121.7457,121.7457,121.6149,121.641,1100.0
2018-07-02 12:10:00,139.51,139.59,139.51,139.59,2150.0,121.6759,121.7457,121.6759,121.7457,2150.0
2018-07-02 12:15:00,139.54,139.6,139.33,139.44,16107.0,121.7021,121.7544,121.5189,121.6149,16107.0
2018-07-02 12:20:00,139.49,139.7,139.49,139.66,4017.0,121.6585,121.8416,121.6585,121.8067,4017.0
2018-07-02 12:25:00,139.59,139.69,139.56,139.67,1535.0,121.7457,121.8329,121.7195,121.8154,1535.0
2018-07-02 12:30:00,139.49,139.79,139.49,139.77,5442.0,121.6585,121.9201,121.6585,121.9027,5442.0
2018-07-02 12:35:00,139.77,139.88,139.77,139.79,1873.0,121.9027,121.9986,121.9027,121.9201,1873.0
2018-07-02 12:40:00,139.81,139.93,139.76,139.82,3494.0,121.9376,122.0422,121.8939,121.9463,3494.0
2018-07-02 12:45:00,139.88,140.02,139.88,139.9,3081.0,121.9986,122.1207,121.9986,122.016,3081.0
2018-07-02 12:50:00,139.94,139.99,139.89,139.97,3920.0,122.0509,122.0945,122.0073,122.0771,3920.0
2018-07-02 12:55:00,140.05,140.06,139.98,139.98,2700.0,122.1469,122.1556,122.0858,122.0858,2700.0
2018-07-02 13:00:00,139.98,140.02,139.94,140.01,3937.0,122.0858,122.1207,122.0509,122.112,3937.0
2018-07-02 13:05:00,140.04,140.04,139.79,140.0,4800.0,122.1382,122.1382,121.9201,122.1033,4800.0
2018-07-02 13:10:00,139.91,140.0,139.87,139.9,2525.0,122.0248,122.1033,121.9899,122.016,2525.0
2018-07-02 13:15:00,139.84,140.04,139.81,140.04,2959.0,121.9637,122.1382,121.9376,122.1382,2959.0
2018-07-02 13:20:00,140.02,140.17,139.9,140.04,3674.0,122.1207,122.2515,122.016,122.1382,3674.0
2018-07-02 13:25:00,140.12,140.19,140.04,140.04,3100.0,122.2079,122.269,122.1382,122.1382,3100.0
2018-07-02 13:30:00,139.97,140.02,139.89,139.98,3319.0,122.0771,122.1207,122.0073,122.0858,3319.0
2018-07-02 13:35:00,140.04,140.34,140.02,140.34,2131.0,122.1382,122.3998,122.1207,122.3998,2131.0
2018-07-02 13:40:00,140.24,140.42,140.24,140.42,4297.0,122.3126,122.4696,122.3126,122.4696,4297.0
2018-07-02 13:45:00,140.44,140.63,140.43,140.51,3205.0,122.487,122.6527,122.4783,122.5481,3205.0
2018-07-02 13:50:00,140.37,140.52,140.29,140.31,3072.0,122.426,122.5568,122.3562,122.3736,3072.0
2018-07-02 13:55:00,140.35,140.44,140.2,140.2,4339.0,122.4085,122.487,122.2777,122.2777,4339.0
2018-07-02 14:00:00,140.16,140.35,140.15,140.33,2716.0,122.2428,122.4085,122.2341,122.3911,2716.0
2018-07-02 14:05:00,140.36,140.42,140.25,140.3,4966.0,122.4172,122.4696,122.3213,122.3649,4966.0
2018-07-02 14:10:00,140.39,140.41,140.26,140.36,5295.0,122.4434,122.4609,122.33,122.4172,5295.0
2018-07-02 14:15:00,140.44,140.61,140.43,140.61,1629.0,122.487,122.6353,122.4783,122.6353,1629.0
2018-07-02 14:20:00,140.59,140.64,140.56,140.62,2891.0,122.6178,122.6615,122.5917,122.644,2891.0
2018-07-02 14:25:00,140.56,140.62,140.49,140.62,3849.0,122.5917,122.644,122.5306,122.644,3849.0
2018-07-02 14:30:00,140.63,140.73,140.5,140.5,6355.0,122.6527,122.7399,122.5393,122.5393,6355.0
2018-07-02 14:35:00,140.5,140.5,140.42,140.43,2065.0,122.5393,122.5393,122.4696,122.4783,2065.0
2018-07-02 14:40:00,140.36,140.46,140.32,140.46,3303.0,122.4172,122.5045,122.3824,122.5045,3303.0
2018-07-02 14:45:00,140.44,140.65,140.44,140.46,2474.0,122.487,122.6702,122.487,122.5045,2474.0
2018-07-02 14:50:00,140.52,140.52,140.39,140.39,1400.0,122.5568,122.5568,122.4434,122.4434,1400.0
2018-07-02 14:55:00,140.36,140.41,140.28,140.32,3230.0,122.4172,122.4609,122.3475,122.3824,3230.0
2018-07-02 15:00:00,140.4,140.45,140.26,140.28,6099.0,122.4521,122.4957,122.33,122.3475,6099.0
2018-07-02 15:05:00,140.32,140.34,140.29,140.33,1400.0,122.3824,122.3998,122.3562,122.3911,1400.0
2018-07-02 15:10:00,140.34,140.63,140.34,140.57,4570.0,122.3998,122.6527,122.3998,122.6004,4570.0
2018-07-02 15:15:00,140.62,140.81,140.62,140.81,4025.0,122.644,122.8097,122.644,122.8097,4025.0
2018-07-02 15:20:00,140.83,140.97,140.83,140.93,12984.0,122.8272,122.9493,122.8272,122.9144,12984.0
2018-07-02 15:25:00,140.95,141.08,140.92,141.07,3279.0,122.9318,123.0452,122.9057,123.0365,3279.0
2018-07-02 15:30:00,141.06,141.06,140.76,140.89,15031.0,123.0278,123.0278,122.7661,122.8795,15031.0
2018-07-02 15:35:00,140.92,141.18,140.92,141.14,13915.0,122.9057,123.1324,122.9057,123.0975,13915.0
2018-07-02 15:40:00,141.14,141.14,140.83,140.94,13413.0,123.0975,123.0975,122.8272,122.9231,13413.0
2018-07-02 15:45:00,140.93,141.0,140.87,140.97,12199.0,122.9144,122.9754,122.862,122.9493,12199.0
2018-07-02 15:50:00,140.99,141.05,140.83,140.84,21838.0,122.9667,123.019,122.8272,122.8359,21838.0
2018-07-02 15:55:00,140.85,140.89,140.78,140.88,61958.0,122.8446,122.8795,122.7836,122.8708,61958.0
2018-07-03 09:30:00,141.45,141.71,141.45,141.71,6277.0,123.3679,123.5947,123.3679,123.5947,6277.0
2018-07-03 09:35:00,141.94,141.98,141.65,141.65,4602.0,123.7953,123.8302,123.5423,123.5423,4602.0
2018-07-03 09:40:00,141.78,141.81,141.59,141.59,3348.0,123.6557,123.6819,123.49,123.49,3348.0
2018-07-03 09:45:00,141.52,141.58,141.12,141.22,10176.0,123.429,123.4813,123.0801,123.1673,10176.0
2018-07-03 09:50:00,141.24,141.24,140.68,140.79,8000.0,123.1847,123.1847,122.6963,122.7923,8000.0
2018-07-03 09:55:00,140.66,140.66,140.38,140.53,3000.0,122.6789,122.6789,122.4347,122.5655,3000.0
2018-07-03 10:00:00,140.5,140.8,140.5,140.59,5889.0,122.5393,122.801,122.5393,122.6178,5889.0
2018-07-03 10:05:00,140.55,140.72,140.39,140.42,7301.0,122.583,122.7312,122.4434,122.4696,7301.0
2018-07-03 10:10:00,140.47,140.59,140.32,140.38,3800.0,122.5132,122.6178,122.3824,122.4347,3800.0
2018-07-03 10:15:00,140.47,140.5,140.13,140.34,7371.0,122.5132,122.5393,122.2166,122.3998,7371.0
2018-07-03 10:20:00,140.37,140.6,140.29,140.6,1208.0,122.426,122.6266,122.3562,122.6266,1208.0
2018-07-03 10:25:00,140.61,140.77,140.51,140.71,5595.0,122.6353,122.7748,122.5481,122.7225,5595.0
2018-07-03 10:30:00,140.65,141.03,140.61,141.03,2800.0,122.6702,123.0016,122.6353,123.0016,2800.0
2018-07-03 10:35:00,141.02,141.03,140.83,140.92,2715.0,122.9929,123.0016,122.8272,122.9057,2715.0
2018-07-03 10:40:00,140.99,141.12,140.98,141.12,1000.0,122.9667,123.0801,122.958,123.0801,1000.0
2018-07-03 10:45:00,141.22,141.22,140.8,140.82,4435.0,123.1673,123.1673,122.801,122.8184,4435.0
2018-07-03 10:50:00,140.8,140.84,140.7,140.75,1840.0,122.801,122.8359,122.7138,122.7574,1840.0
2018-07-03 10:55:00,140.67,140.69,140.37,140.53,3117.0,122.6876,122.7051,122.426,122.5655,3117.0
2018-07-03 11:00:00,140.57,140.61,140.39,140.48,4521.0,122.6004,122.6353,122.4434,122.5219,4521.0
2018-07-03 11:05:00,140.44,140.63,140.44,140.63,7000.0,122.487,122.6527,122.487,122.6527,7000.0
2018-07-03 11:10:00,140.57,140.78,140.53,140.75,2800.0,122.6004,122.7836,122.5655,122.7574,2800.0
2018-07-03 11:15:00,140.64,140.68,140.51,140.52,5414.0,122.6615,122.6963,122.5481,122.5568,5414.0
2018-07-03 11:20:00,140.58,140.69,140.48,140.48,9097.0,122.6091,122.7051,122.5219,122.5219,9097.0
2018-07-03 11:25:00,140.46,140.55,140.34,140.53,2500.0,122.5045,122.583,122.3998,122.5655,2500.0
2018-07-03 11:30:00,140.63,140.93,140.62,140.82,2462.0,122.6527,122.9144,122.644,122.8184,2462.0
2018-07-03 11:35:00,140.81,140.81,140.57,140.57,4100.0,122.8097,122.8097,122.6004,122.6004,4100.0
2018-07-03 11:40:00,140.57,140.57,140.42,140.46,1278.0,122.6004,122.6004,122.4696,122.5045,1278.0
2018-07-03 11:45:00,140.47,140.69,140.43,140.69,4208.0,122.5132,122.7051,122.4783,122.7051,4208.0
2018-07-03 11:50:00,140.7,140.7,140.44,140.44,1899.0,122.7138,122.7138,122.487,122.487,1899.0
2018-07-03 11:55:00,140.54,140.55,140.44,140.5,1621.0,122.5742,122.583,122.487,122.5393,1621.0
2018-07-03 12:00:00,140.61,140.66,140.48,140.48,1561.0,122.6353,122.6789,122.5219,122.5219,1561.0
2018-07-03 12:05:00,140.48,140.52,140.42,140.5,1600.0,122.5219,122.5568,122.4696,122.5393,1600.0
2018-07-03 12:10:00,140.55,140.56,140.24,140.24,2547.0,122.583,122.5917,122.3126,122.3126,2547.0
2018-07-03 12:15:00,140.27,140.47,140.27,140.47,4600.0,122.3387,122.5132,122.3387,122.5132,4600.0
2018-07-03 12:20:00,140.41,140.48,140.39,140.4,1664.0,122.4609,122.5219,122.4434,122.4521,1664.0
2018-07-03 12:25:00,140.39,140.39,140.1,140.14,2100.0,122.4434,122.4434,122.1905,122.2254,2100.0
2018-07-03 12:30:00,140.11,140.13,139.88,139.91,3504.0,122.1992,122.2166,121.9986,122.0248,3504.0
2018-07-03 12:35:00,139.95,140.0,139.71,139.71,3202.0,122.0597,122.1033,121.8503,121.8503,3202.0
2018-07-03 12:40:00,139.7,139.75,139.63,139.75,6247.0,121.8416,121.8852,121.7806,121.8852,6247.0
2018-07-03 12:45:00,139.72,139.72,139.42,139.47,5870.0,121.8591,121.8591,121.5974,121.641,5870.0
2018-07-03 12:50:00,139.42,139.45,139.13,139.36,7618.0,121.5974,121.6236,121.3445,121.5451,7618.0
2018-07-03 12:55:00,139.32,139.34,138.98,139.34,25283.0,121.5102,121.5276,121.2137,121.5276,25283.0
2018-07-05 09:30:00,140.64,141.33,140.34,140.73,20031.0,122.6615,123.2632,122.3998,122.7399,20031.0
2018-07-05 09:35:00,140.47,140.59,140.35,140.43,6338.0,122.5132,122.6178,122.4085,122.4783,6338.0
2018-07-05 09:40:00,140.3,140.68,140.3,140.68,5200.0,122.3649,122.6963,122.3649,122.6963,5200.0
2018-07-05 09:45:00,140.62,140.75,140.16,140.16,10890.0,122.644,122.7574,122.2428,122.2428,10890.0
2018-07-05 09:50:00,140.28,140.61,140.13,140.57,4574.0,122.3475,122.6353,122.2166,122.6004,4574.0
2018-07-05 09:55:00,140.57,141.07,140.57,140.81,5491.0,122.6004,123.0365,122.6004,122.8097,5491.0
2018-07-05 10:00:00,140.65,141.36,140.65,141.36,6507.0,122.6702,123.2894,122.6702,123.2894,6507.0
2018-07-05 10:05:00,141.29,141.53,140.99,141.53,6258.0,123.2284,123.4377,122.9667,123.4377,6258.0
2018-07-05 10:10:00,141.51,141.54,141.03,141.27,9100.0,123.4202,123.4464,123.0016,123.2109,9100.0
2018-07-05 10:15:00,141.25,141.27,140.81,141.03,5616.0,123.1935,123.2109,122.8097,123.0016,5616.0
2018-07-05 10:20:00,141.01,141.31,141.01,141.14,6033.0,122.9842,123.2458,122.9842,123.0975,6033.0
2018-07-05 10:25:00,141.17,141.34,141.1,141.24,5977.0,123.1237,123.272,123.0626,123.1847,5977.0
2018-07-05 10:30:00,141.2,141.2,140.85,141.03,5869.0,123.1499,123.1499,122.8446,123.0016,5869.0
2018-07-05 10:35:00,141.02,141.19,141.02,141.19,2925.0,122.9929,123.1411,122.9929,123.1411,2925.0
2018-07-05 10:40:00,141.16,141.23,140.93,141.02,13001.0,123.115,123.176,122.9144,122.9929,13001.0
2018-07-05 10:45:00,141.02,141.08,140.87,140.99,5062.0,122.9929,123.0452,122.862,122.9667,5062.0
2018-07-05 10:50:00,140.93,141.1,140.45,140.5,9281.0,122.9144,123.0626,122.4957,122.5393,9281.0
2018-07-05 10:55:00,140.4,140.4,140.21,140.21,1980.0,122.4521,122.4521,122.2864,122.2864,1980.0
2018-07-05 11:00:00,140.25,140.55,140.15,140.55,5457.0,122.3213,122.583,122.2341,122.583,5457.0
2018-07-05 11:05:00,140.53,140.53,139.99,140.27,16147.0,122.5655,122.5655,122.0945,122.3387,16147.0
2018-07-05 11:10:00,140.44,140.53,140.32,140.34,7282.0,122.487,122.5655,122.3824,122.3998,7282.0
2018-07-05 11:15:00,140.43,140.43,140.22,140.31,4050.0,122.4783,122.4783,122.2951,122.3736,4050.0
2018-07-05 11:20:00,140.4,140.42,139.93,140.13,9374.0,122.4521,122.4696,122.0422,122.2166,9374.0
2018-07-05 11:25:00,140.13,140.29,140.07,140.09,10183.0,122.2166,122.3562,122.1643,122.1818,10183.0
2018-07-05 11:30:00,140.07,140.38,140.07,140.15,6800.0,122.1643,122.4347,122.1643,122.2341,6800.0
2018-07-05 11:35:00,140.29,140.36,140.12,140.32,4709.0,122.3562,122.4172,122.2079,122.3824,4709.0
2018-07-05 11:40:00,140.35,140.41,140.2,140.26,6100.0,122.4085,122.4609,122.2777,122.33,6100.0
2018-07-05 11:45:00,140.4,140.71,140.33,140.61,14714.0,122.4521,122.7225,122.3911,122.6353,14714.0
2018-07-05 11:50:00,140.69,140.89,140.62,140.89,9960.0,122.7051,122.8795,122.644,122.8795,9960.0
2018-07-05 11:55:00,140.78,140.78,140.52,140.53,7917.0,122.7836,122.7836,122.5568,122.5655,7917.0
2018-07-05 12:00:00,140.52,140.9,140.52,140.9,3338.0,122.5568,122.8882,122.5568,122.8882,3338.0
2018-07-05 12:05:00,140.89,141.17,140.88,141.0,9788.0,122.8795,123.1237,122.8708,122.9754,9788.0
2018-07-05 12:10:00,140.93,141.01,140.82,140.89,4194.0,122.9144,122.9842,122.8184,122.8795,4194.0
2018-07-05 12:15:00,140.9,140.92,140.77,140.78,5300.0,122.8882,122.9057,122.7748,122.7836,5300.0
2018-07-05 12:20:00,140.74,140.81,140.68,140.81,4123.0,122.7487,122.8097,122.6963,122.8097,4123.0
2018-07-05 12:25:00,140.81,140.92,140.75,140.81,3900.0,122.8097,122.9057,122.7574,122.8097,3900.0
2018-07-05 12:30:00,140.8,140.84,140.71,140.83,2128.0,122.801,122.8359,122.7225,122.8272,2128.0
2018-07-05 12:35:00,140.91,140.91,140.81,140.86,3255.0,122.8969,122.8969,122.8097,122.8533,3255.0
2018-07-05 12:40:00,140.91,141.04,140.82,140.82,3023.0,122.8969,123.0103,122.8184,122.8184,3023.0
2018-07-05 12:45:00,140.96,141.02,140.77,140.82,5455.0,122.9405,122.9929,122.7748,122.8184,5455.0
2018-07-05 12:50:00,140.85,141.06,140.85,141.01,4586.0,122.8446,123.0278,122.8446,122.9842,4586.0
2018-07-05 12:55:00,141.05,141.19,141.05,141.12,8600.0,123.019,123.1411,123.019,123.0801,8600.0
2018-07-05 13:00:00,141.08,141.13,140.96,141.13,7357.0,123.0452,123.0888,122.9405,123.0888,7357.0
2018-07-05 13:05:00,141.13,141.2,141.04,141.12,6544.0,123.0888,123.1499,123.0103,123.0801,6544.0
2018-07-05 13:10:00,141.15,141.16,141.1,141.1,2300.0,123.1063,123.115,123.0626,123.0626,2300.0
2018-07-05 13:15:00,141.09,141.17,141.07,141.15,956.0,123.0539,123.1237,123.0365,123.1063,956.0
2018-07-05 13:20:00,141.18,141.18,141.06,141.14,4853.0,123.1324,123.1324,123.0278,123.0975,4853.0
2018-07-05 13:25:00,141.09,141.14,141.06,141.06,2200.0,123.0539,123.0975,123.0278,123.0278,2200.0
2018-07-05 13:30:00,141.05,141.13,140.98,141.05,3636.0,123.019,123.0888,122.958,123.019,3636.0
2018-07-05 13:35:00,141.04,141.04,140.89,140.94,7820.0,123.0103,123.0103,122.8795,122.9231,7820.0
2018-07-05 13:40:00,140.89,140.89,140.85,140.89,5897.0,122.8795,122.8795,122.8446,122.8795,5897.0
2018-07-05 13:45:00,140.88,140.94,140.86,140.86,2210.0,122.8708,122.9231,122.8533,122.8533,2210.0
2018-07-05 13:50:00,140.82,140.82,140.67,140.73,1200.0,122.8184,122.8184,122.6876,122.7399,1200.0
2018-07-05 13:55:00,140.71,140.76,140.67,140.75,4780.0,122.7225,122.7661,122.6876,122.7574,4780.0
2018-07-05 14:00:00,140.69,141.07,140.62,140.62,7258.0,122.7051,123.0365,122.644,122.644,7258.0
2018-07-05 14:05:00,140.61,140.67,140.39,140.41,2203.0,122.6353,122.6876,122.4434,122.4609,2203.0
2018-07-05 14:10:00,140.25,140.41,140.13,140.13,5812.0,122.3213,122.4609,122.2166,122.2166,5812.0
2018-07-05 14:15:00,140.19,140.49,140.16,140.49,4300.0,122.269,122.5306,122.2428,122.5306,4300.0
2018-07-05 14:20:00,140.49,140.53,140.37,140.45,1431.0,122.5306,122.5655,122.426,122.4957,1431.0
2018-07-05 14:25:00,140.47,140.61,140.38,140.51,4800.0,122.5132,122.6353,122.4347,122.5481,4800.0
2018-07-05 14:30:00,140.51,140.69,140.47,140.69,2829.0,122.5481,122.7051,122.5132,122.7051,2829.0
2018-07-05 14:35:00,140.67,140.7,140.48,140.52,5592.0,122.6876,122.7138,122.5219,122.5568,5592.0
2018-07-05 14:40:00,140.47,140.54,140.45,140.5,3600.0,122.5132,122.5742,122.4957,122.5393,3600.0
2018-07-05 14:45:00,140.62,140.63,140.57,140.63,4252.0,122.644,122.6527,122.6004,122.6527,4252.0
2018-07-05 14:50:00,140.59,140.73,140.58,140.73,3020.0,122.6178,122.7399,122.6091,122.7399,3020.0
2018-07-05 14:55:00,140.72,140.73,140.56,140.59,3185.0,122.7312,122.7399,122.5917,122.6178,3185.0
2018-07-05 15:00:00,140.57,140.85,140.57,140.77,5770.0,122.6004,122.8446,122.6004,122.7748,5770.0
2018-07-05 15:05:00,140.82,140.83,140.61,140.64,6117.0,122.8184,122.8272,122.6353,122.6615,6117.0
2018-07-05 15:10:00,140.61,140.61,140.45,140.57,3989.0,122.6353,122.6353,122.4957,122.6004,3989.0
2018-07-05 15:15:00,140.56,140.67,140.51,140.63,6491.0,122.5917,122.6876,122.5481,122.6527,6491.0
2018-07-05 15:20:00,140.67,140.67,140.47,140.61,4607.0,122.6876,122.6876,122.5132,122.6353,4607.0
2018-07-05 15:25:00,140.55,140.62,140.47,140.56,3400.0,122.583,122.644,122.5132,122.5917,3400.0
2018-07-05 15:30:00,140.56,140.62,140.41,140.62,9826.0,122.5917,122.644,122.4609,122.644,9826.0
2018-07-05 15:35:00,140.6,140.67,140.49,140.61,7955.0,122.6266,122.6876,122.5306,122.6353,7955.0
2018-07-05 15:40:00,140.61,140.79,140.61,140.77,8718.0,122.6353,122.7923,122.6353,122.7748,8718.0
2018-07-05 15:45:00,140.8,140.92,140.77,140.92,16837.0,122.801,122.9057,122.7748,122.9057,16837.0
2018-07-05 15:50:00,140.87,141.03,140.86,140.97,10623.0,122.862,123.0016,122.8533,122.9493,10623.0
2018-07-05 15:55:00,140.95,140.98,140.79,140.95,38939.0,122.9318,122.958,122.7923,122.9318,38939.0
2018-07-06 09:30:00,140.44,140.89,139.87,140.24,12717.0,122.487,122.8795,121.9899,122.3126,12717.0
2018-07-06 09:35:00,140.27,140.94,140.27,140.81,10197.0,122.3387,122.9231,122.3387,122.8097,10197.0
2018-07-06 09:40:00,141.16,141.23,140.85,141.12,10392.0,123.115,123.176,122.8446,123.0801,10392.0
2018-07-06 09:45:00,140.97,141.12,140.8,141.06,7841.0,122.9493,123.0801,122.801,123.0278,7841.0
2018-07-06 09:50:00,141.06,141.4,140.88,141.4,5305.0,123.0278,123.3243,122.8708,123.3243,5305.0
2018-07-06 09:55:00,141.25,141.53,141.1,141.47,20130.0,123.1935,123.4377,123.0626,123.3853,20130.0
2018-07-06 10:00:00,141.53,141.54,141.24,141.25,8284.0,123.4377,123.4464,123.1847,123.1935,8284.0
2018-07-06 10:05:00,141.18,141.22,140.9,141.22,4830.0,123.1324,123.1673,122.8882,123.1673,4830.0
2018-07-06 10:10:00,141.11,141.29,141.01,141.05,8406.0,123.0714,123.2284,122.9842,123.019,8406.0
2018-07-06 10:15:00,141.06,141.29,141.03,141.27,5652.0,123.0278,123.2284,123.0016,123.2109,5652.0
2018-07-06 10:20:00,141.23,141.27,141.11,141.19,6257.0,123.176,123.2109,123.0714,123.1411,6257.0
2018-07-06 10:25:00,141.18,141.46,141.09,141.32,11046.0,123.1324,123.3766,123.0539,123.2545,11046.0
2018-07-06 10:30:00,141.31,141.54,141.3,141.36,5970.0,123.2458,123.4464,123.2371,123.2894,5970.0
2018-07-06 10:35:00,141.37,141.54,141.32,141.43,5317.0,123.2981,123.4464,123.2545,123.3505,5317.0
2018-07-06 10:40:00,141.45,141.71,141.43,141.7,5055.0,123.3679,123.5947,123.3505,123.5859,5055.0
2018-07-06 10:45:00,141.65,141.68,141.49,141.62,13440.0,123.5423,123.5685,123.4028,123.5162,13440.0
2018-07-06 10:50:00,141.67,141.84,141.63,141.84,58473.0,123.5598,123.708,123.5249,123.708,58473.0
2018-07-06 10:55:00,141.75,141.83,141.52,141.52,5695.0,123.6296,123.6993,123.429,123.429,5695.0
2018-07-06 11:00:00,141.56,141.57,141.16,141.26,5912.0,123.4638,123.4726,123.115,123.2022,5912.0
2018-07-06 11:05:00,141.25,141.73,141.25,141.72,4236.0,123.1935,123.6121,123.1935,123.6034,4236.0
2018-07-06 11:10:00,141.67,141.73,141.52,141.73,4633.0,123.5598,123.6121,123.429,123.6121,4633.0
2018-07-06 11:15:00,141.72,141.9,141.56,141.84,12178.0,123.6034,123.7604,123.4638,123.708,12178.0
2018-07-06 11:20:00,141.71,141.76,141.61,141.61,4151.0,123.5947,123.6383,123.5075,123.5075,4151.0
2018-07-06 11:25:00,141.68,141.72,141.5,141.53,5735.0,123.5685,123.6034,123.4115,123.4377,5735.0
2018-07-06 11:30:00,141.47,141.66,141.47,141.6,3000.0,123.3853,123.5511,123.3853,123.4987,3000.0
2018-07-06 11:35:00,141.61,141.78,141.58,141.78,3401.0,123.5075,123.6557,123.4813,123.6557,3401.0
2018-07-06 11:40:00,141.83,141.94,141.83,141.86,7450.0,123.6993,123.7953,123.6993,123.7255,7450.0
2018-07-06 11:45:00,141.94,142.08,141.94,142.0,6095.0,123.7953,123.9174,123.7953,123.8476,6095.0
2018-07-06 11:50:00,141.95,141.95,141.65,141.78,11110.0,123.804,123.804,123.5423,123.6557,11110.0
2018-07-06 11:55:00,141.85,141.93,141.83,141.93,3258.0,123.7168,123.7865,123.6993,123.7865,3258.0
2018-07-06 12:00:00,141.99,142.15,141.99,142.06,18036.0,123.8389,123.9784,123.8389,123.8999,18036.0
2018-07-06 12:05:00,142.11,142.22,141.9,142.17,15643.0,123.9435,124.0395,123.7604,123.9959,15643.0
2018-07-06 12:10:00,142.14,142.14,141.9,142.12,11426.0,123.9697,123.9697,123.7604,123.9523,11426.0
2018-07-06 12:15:00,142.16,142.16,142.01,142.04,3707.0,123.9871,123.9871,123.8563,123.8825,3707.0
2018-07-06 12:20:00,142.11,142.19,142.07,142.14,2385.0,123.9435,124.0133,123.9086,123.9697,2385.0
2018-07-06 12:25:00,142.11,142.21,142.11,142.14,3253.0,123.9435,124.0308,123.9435,123.9697,3253.0
2018-07-06 12:30:00,142.09,142.1,142.0,142.0,3020.0,123.9261,123.9348,123.8476,123.8476,3020.0
2018-07-06 12:35:00,141.96,142.08,141.96,142.0,2506.0,123.8127,123.9174,123.8127,123.8476,2506.0
2018-07-06 12:40:00,141.96,142.0,141.91,141.91,3292.0,123.8127,123.8476,123.7691,123.7691,3292.0
2018-07-06 12:45:00,141.94,141.95,141.8,141.8,3129.0,123.7953,123.804,123.6732,123.6732,3129.0
2018-07-06 12:50:00,141.83,141.86,141.77,141.81,2248.0,123.6993,123.7255,123.647,123.6819,2248.0
2018-07-06 12:55:00,141.82,141.95,141.82,141.91,1700.0,123.6906,123.804,123.6906,123.7691,1700.0
2018-07-06 13:00:00,141.96,142.14,141.96,142.07,2195.0,123.8127,123.9697,123.8127,123.9086,2195.0
2018-07-06 13:05:00,142.13,142.17,142.1,142.15,1600.0,123.961,123.9959,123.9348,123.9784,1600.0
2018-07-06 13:10:00,142.08,142.18,142.07,142.16,4629.0,123.9174,124.0046,123.9086,123.9871,4629.0
2018-07-06 13:15:00,142.15,142.17,142.12,142.13,2700.0,123.9784,123.9959,123.9523,123.961,2700.0
2018-07-06 13:20:00,142.16,142.21,142.16,142.21,900.0,123.9871,124.0308,123.9871,124.0308,900.0
2018-07-06 13:25:00,142.13,142.18,142.08,142.15,4456.0,123.961,124.0046,123.9174,123.9784,4456.0
2018-07-06 13:30:00,142.17,142.27,142.17,142.23,2500.0,123.9959,124.0831,123.9959,124.0482,2500.0
2018-07-06 13:35:00,142.28,142.34,142.27,142.33,1610.0,124.0918,124.1441,124.0831,124.1354,1610.0
2018-07-06 13:40:00,142.33,142.41,142.17,142.19,4957.0,124.1354,124.2052,123.9959,124.0133,4957.0
2018-07-06 13:45:00,142.19,142.2,142.16,142.16,1200.0,124.0133,124.022,123.9871,123.9871,1200.0
2018-07-06 13:50:00,142.12,142.17,142.08,142.08,2847.0,123.9523,123.9959,123.9174,123.9174,2847.0
2018-07-06 13:55:00,142.11,142.16,142.08,142.13,9648.0,123.9435,123.9871,123.9174,123.961,9648.0
2018-07-06 14:00:00,142.09,142.11,141.96,142.08,3200.0,123.9261,123.9435,123.8127,123.9174,3200.0
2018-07-06 14:05:00,142.06,142.09,141.98,141.98,3087.0,123.8999,123.9261,123.8302,123.8302,3087.0
2018-07-06 14:10:00,142.02,142.07,141.94,141.94,1630.0,123.865,123.9086,123.7953,123.7953,1630.0
2018-07-06 14:15:00,141.92,141.97,141.88,141.88,4730.0,123.7778,123.8214,123.7429,123.7429,4730.0
2018-07-06 14:20:00,141.87,141.87,141.83,141.85,1720.0,123.7342,123.7342,123.6993,123.7168,1720.0
2018-07-06 14:25:00,141.83,141.93,141.83,141.93,2734.0,123.6993,123.7865,123.6993,123.7865,2734.0
2018-07-06 14:30:00,141.89,141.89,141.76,141.76,5286.0,123.7517,123.7517,123.6383,123.6383,5286.0
2018-07-06 14:35:00,141.76,141.76,141.54,141.54,2800.0,123.6383,123.6383,123.4464,123.4464,2800.0
2018-07-06 14:40:00,141.54,141.69,141.54,141.6,3258.0,123.4464,123.5772,123.4464,123.4987,3258.0
2018-07-06 14:45:00,141.61,141.69,141.6,141.62,2819.0,123.5075,123.5772,123.4987,123.5162,2819.0
2018-07-06 14:50:00,141.64,141.73,141.64,141.73,5400.0,123.5336,123.6121,123.5336,123.6121,5400.0
2018-07-06 14:55:00,141.75,141.93,141.75,141.8,6004.0,123.6296,123.7865,123.6296,123.6732,6004.0
2018-07-06 15:00:00,141.82,141.87,141.8,141.84,3863.0,123.6906,123.7342,123.6732,123.708,3863.0
2018-07-06 15:05:00,141.85,141.93,141.85,141.91,7549.0,123.7168,123.7865,123.7168,123.7691,7549.0
2018-07-06 15:10:00,141.84,141.84,141.76,141.76,2600.0,123.708,123.708,123.6383,123.6383,2600.0
2018-07-06 15:15:00,141.82,141.82,141.73,141.77,5454.0,123.6906,123.6906,123.6121,123.647,5454.0
2018-07-06 15:20:00,141.77,141.81,141.7,141.75,6941.0,123.647,123.6819,123.5859,123.6296,6941.0
2018-07-06 15:25:00,141.75,141.84,141.75,141.81,4005.0,123.6296,123.708,123.6296,123.6819,4005.0
2018-07-06 15:30:00,141.78,141.83,141.75,141.81,6190.0,123.6557,123.6993,123.6296,123.6819,6190.0
2018-07-06 15:35:00,141.8,141.8,141.61,141.66,10179.0,123.6732,123.6732,123.5075,123.5511,10179.0
2018-07-06 15:40:00,141.68,141.68,141.42,141.43,10263.0,123.5685,123.5685,123.3417,123.3505,10263.0
2018-07-06 15:45:00,141.45,141.54,141.33,141.35,12760.0,123.3679,123.4464,123.2632,123.2807,12760.0
2018-07-06 15:50:00,141.33,141.56,141.33,141.49,15418.0,123.2632,123.4638,123.2632,123.4028,15418.0
2018-07-06 15:55:00,141.51,141.82,141.49,141.65,54521.0,123.4202,123.6906,123.4028,123.5423,54521.0
2018-07-09 09:30:00,142.53,142.71,141.74,142.44,10668.0,124.3098,124.4668,123.6208,124.2313,10668.0
2018-07-09 09:35:00,142.52,143.03,142.22,142.94,25809.0,124.3011,124.7459,124.0395,124.6674,25809.0
2018-07-09 09:40:00,142.85,143.61,142.82,143.61,8477.0,124.5889,125.2518,124.5628,125.2518,8477.0
2018-07-09 09:45:00,143.64,144.28,143.64,144.28,34578.0,125.2779,125.8361,125.2779,125.8361,34578.0
2018-07-09 09:50:00,144.25,144.45,144.21,144.22,11922.0,125.81,125.9844,125.7751,125.7838,11922.0
2018-07-09 09:55:00,144.22,144.43,144.11,144.21,3661.0,125.7838,125.967,125.6879,125.7751,3661.0
2018-07-09 10:00:00,144.18,144.65,144.17,144.28,10036.0,125.7489,126.1588,125.7402,125.8361,10036.0
2018-07-09 10:05:00,144.29,144.42,144.1,144.23,6483.0,125.8449,125.9582,125.6791,125.7925,6483.0
2018-07-09 10:10:00,144.29,144.62,144.28,144.58,9237.0,125.8449,126.1327,125.8361,126.0978,9237.0
2018-07-09 10:15:00,144.66,144.92,144.48,144.5,40235.0,126.1676,126.3943,126.0106,126.028,40235.0
2018-07-09 10:20:00,144.49,144.65,144.41,144.57,12609.0,126.0193,126.1588,125.9495,126.0891,12609.0
2018-07-09 10:25:00,144.59,144.69,144.44,144.49,12304.0,126.1065,126.1937,125.9757,126.0193,12304.0
2018-07-09 10:30:00,144.55,144.66,144.5,144.52,8021.0,126.0716,126.1676,126.028,126.0455,8021.0
2018-07-09 10:35:00,144.54,144.72,144.49,144.58,14388.0,126.0629,126.2199,126.0193,126.0978,14388.0
2018-07-09 10:40:00,144.59,144.8,144.5,144.74,14005.0,126.1065,126.2897,126.028,126.2373,14005.0
2018-07-09 10:45:00,144.82,145.09,144.67,145.09,16350.0,126.3071,126.5426,126.1763,126.5426,16350.0
2018-07-09 10:50:00,145.11,145.11,144.68,144.68,5350.0,126.56,126.56,126.185,126.185,5350.0
2018-07-09 10:55:00,144.6,145.14,144.53,145.08,10942.0,126.1152,126.5862,126.0542,126.5339,10942.0
2018-07-09 11:00:00,145.11,145.58,145.01,145.58,3980.0,126.56,126.97,126.4728,126.97,3980.0
2018-07-09 11:05:00,145.55,145.55,145.25,145.4,8433.0,126.9438,126.9438,126.6821,126.813,8433.0
2018-07-09 11:10:00,145.48,145.55,145.36,145.41,6495.0,126.8827,126.9438,126.7781,126.8217,6495.0
2018-07-09 11:15:00,145.35,145.54,145.35,145.54,5243.0,126.7694,126.9351,126.7694,126.9351,5243.0
2018-07-09 11:20:00,145.5,145.52,145.18,145.19,4720.0,126.9002,126.9176,126.6211,126.6298,4720.0
2018-07-09 11:25:00,145.21,145.22,145.1,145.14,6177.0,126.6472,126.656,126.5513,126.5862,6177.0
2018-07-09 11:30:00,145.09,145.22,145.05,145.1,2800.0,126.5426,126.656,126.5077,126.5513,2800.0
2018-07-09 11:35:00,145.12,145.13,145.02,145.09,4300.0,126.5688,126.5775,126.4815,126.5426,4300.0
2018-07-09 11:40:00,145.13,145.19,145.09,145.13,7947.0,126.5775,126.6298,126.5426,126.5775,7947.0
2018-07-09 11:45:00,145.09,145.51,145.09,145.36,16577.0,126.5426,126.9089,126.5426,126.7781,16577.0
2018-07-09 11:50:00,145.38,145.42,145.07,145.11,10674.0,126.7955,126.8304,126.5251,126.56,10674.0
2018-07-09 11:55:00,145.12,145.3,144.99,145.3,5615.0,126.5688,126.7257,126.4554,126.7257,5615.0
2018-07-09 12:00:00,145.29,145.31,145.21,145.25,4104.0,126.717,126.7345,126.6472,126.6821,4104.0
2018-07-09 12:05:00,145.26,145.41,145.26,145.39,5201.0,126.6909,126.8217,126.6909,126.8042,5201.0
2018-07-09 12:10:00,145.4,145.61,145.38,145.6,3848.0,126.813,126.9961,126.7955,126.9874,3848.0
2018-07-09 12:15:00,145.6,145.71,145.56,145.71,2542.0,126.9874,127.0833,126.9525,127.0833,2542.0
2018-07-09 12:20:00,145.79,145.79,145.65,145.65,6801.0,127.1531,127.1531,127.031,127.031,6801.0
2018-07-09 12:25:00,145.75,145.78,145.67,145.71,5498.0,127.1182,127.1444,127.0484,127.0833,5498.0
2018-07-09 12:30:00,145.71,145.78,145.64,145.74,5605.0,127.0833,127.1444,127.0223,127.1095,5605.0
2018-07-09 12:35:00,145.79,145.8,145.64,145.65,2723.0,127.1531,127.1618,127.0223,127.031,2723.0
2018-07-09 12:40:00,145.66,145.85,145.65,145.85,7261.0,127.0397,127.2054,127.031,127.2054,7261.0
2018-07-09 12:45:00,145.82,145.98,145.81,145.86,7155.0,127.1793,127.3188,127.1705,127.2142,7155.0
2018-07-09 12:50:00,145.84,145.86,145.72,145.74,2200.0,127.1967,127.2142,127.0921,127.1095,2200.0
2018-07-09 12:55:00,145.7,145.78,145.67,145.67,3109.0,127.0746,127.1444,127.0484,127.0484,3109.0
2018-07-09 13:00:00,145.64,145.79,145.57,145.78,7155.0,127.0223,127.1531,126.9612,127.1444,7155.0
2018-07-09 13:05:00,145.79,145.82,145.74,145.74,3317.0,127.1531,127.1793,127.1095,127.1095,3317.0
2018-07-09 13:10:00,145.68,145.72,145.57,145.57,1617.0,127.0572,127.0921,126.9612,126.9612,1617.0
2018-07-09 13:15:00,145.62,145.64,145.58,145.62,5302.0,127.0048,127.0223,126.97,127.0048,5302.0
2018-07-09 13:20:00,145.61,145.73,145.6,145.63,5358.0,126.9961,127.1008,126.9874,127.0136,5358.0
2018-07-09 13:25:00,145.64,145.64,145.57,145.57,1000.0,127.0223,127.0223,126.9612,126.9612,1000.0
2018-07-09 13:30:00,145.59,145.66,145.56,145.66,4240.0,126.9787,127.0397,126.9525,127.0397,4240.0
2018-07-09 13:35:00,145.63,145.66,145.57,145.57,4510.0,127.0136,127.0397,126.9612,126.9612,4510.0
2018-07-09 13:40:00,145.53,145.55,145.44,145.51,1800.0,126.9263,126.9438,126.8478,126.9089,1800.0
2018-07-09 13:45:00,145.47,145.47,145.37,145.4,4514.0,126.874,126.874,126.7868,126.813,4514.0
2018-07-09 13:50:00,145.43,145.48,145.41,145.46,4393.0,126.8391,126.8827,126.8217,126.8653,4393.0
2018-07-09 13:55:00,145.43,145.43,145.32,145.39,3680.0,126.8391,126.8391,126.7432,126.8042,3680.0
2018-07-09 14:00:00,145.43,145.58,145.43,145.52,3206.0,126.8391,126.97,126.8391,126.9176,3206.0
2018-07-09 14:05:00,145.52,145.53,145.45,145.51,4225.0,126.9176,126.9263,126.8566,126.9089,4225.0
2018-07-09 14:10:00,145.46,145.48,145.39,145.43,3632.0,126.8653,126.8827,126.8042,126.8391,3632.0
2018-07-09 14:15:00,145.4,145.51,145.4,145.51,4168.0,126.813,126.9089,126.813,126.9089,4168.0
2018-07-09 14:20:00,145.52,145.78,145.52,145.78,9090.0,126.9176,127.1444,126.9176,127.1444,9090.0
2018-07-09 14:25:00,145.8,145.87,145.77,145.86,3899.0,127.1618,127.2229,127.1357,127.2142,3899.0
2018-07-09 14:30:00,145.86,146.0,145.78,146.0,5200.0,127.2142,127.3363,127.1444,127.3363,5200.0
2018-07-09 14:35:00,146.03,146.09,145.99,146.01,4006.0,127.3624,127.4148,127.3275,127.345,4006.0
2018-07-09 14:40:00,146.01,146.05,145.98,146.0,2100.0,127.345,127.3799,127.3188,127.3363,2100.0
2018-07-09 14:45:00,146.0,146.03,145.93,146.02,3900.0,127.3363,127.3624,127.2752,127.3537,3900.0
2018-07-09 14:50:00,146.03,146.11,146.03,146.07,5800.0,127.3624,127.4322,127.3624,127.3973,5800.0
2018-07-09 14:55:00,146.09,146.11,145.92,145.94,4650.0,127.4148,127.4322,127.2665,127.2839,4650.0
2018-07-09 15:00:00,145.93,145.97,145.81,145.87,11502.0,127.2752,127.3101,127.1705,127.2229,11502.0
2018-07-09 15:05:00,145.84,145.92,145.76,145.87,5281.0,127.1967,127.2665,127.1269,127.2229,5281.0
2018-07-09 15:10:00,145.89,145.97,145.86,145.93,5533.0,127.2403,127.3101,127.2142,127.2752,5533.0
2018-07-09 15:15:00,145.9,145.9,145.55,145.56,9320.0,127.249,127.249,126.9438,126.9525,9320.0
2018-07-09 15:20:00,145.57,145.57,145.46,145.55,9097.0,126.9612,126.9612,126.8653,126.9438,9097.0
2018-07-09 15:25:00,145.55,145.6,145.52,145.57,16307.0,126.9438,126.9874,126.9176,126.9612,16307.0
2018-07-09 15:30:00,145.59,145.74,145.5,145.74,14922.0,126.9787,127.1095,126.9002,127.1095,14922.0
2018-07-09 15:35:00,145.7,145.91,145.63,145.91,11752.0,127.0746,127.2578,127.0136,127.2578,11752.0
2018-07-09 15:40:00,145.91,145.93,145.84,145.84,12978.0,127.2578,127.2752,127.1967,127.1967,12978.0
2018-07-09 15:45:00,145.84,145.88,145.79,145.81,12952.0,127.1967,127.2316,127.1531,127.1705,12952.0
2018-07-09 15:50:00,145.8,145.9,145.78,145.9,27541.0,127.1618,127.249,127.1444,127.249,27541.0
2018-07-09 15:55:00,145.89,145.94,145.59,145.76,88022.0,127.2403,127.2839,126.9787,127.1269,88022.0
2018-07-10 09:30:00,146.0,146.25,145.32,146.19,42581.0,127.3363,127.5543,126.7432,127.502,42581.0
2018-07-10 09:35:00,146.37,146.37,146.08,146.22,2254.0,127.659,127.659,127.406,127.5281,2254.0
2018-07-10 09:40:00,146.33,146.34,145.37,145.37,2396.0,127.6241,127.6328,126.7868,126.7868,2396.0
2018-07-10 09:45:00,145.31,145.6,144.84,144.98,4349.0,126.7345,126.9874,126.3245,126.4467,4349.0
2018-07-10 09:50:00,145.06,145.19,144.64,144.8,29171.0,126.5164,126.6298,126.1501,126.2897,29171.0
2018-07-10 09:55:00,144.74,145.02,144.72,144.84,11137.0,126.2373,126.4815,126.2199,126.3245,11137.0
2018-07-10 10:00:00,144.92,145.0,144.49,144.53,7171.0,126.3943,126.4641,126.0193,126.0542,7171.0
2018-07-10 10:05:00,144.43,144.72,144.43,144.66,2626.0,125.967,126.2199,125.967,126.1676,2626.0
2018-07-10 10:10:00,144.71,144.78,144.34,144.44,12774.0,126.2112,126.2722,125.8885,125.9757,12774.0
2018-07-10 10:15:00,144.53,144.74,144.46,144.58,49980.0,126.0542,126.2373,125.9931,126.0978,49980.0
2018-07-10 10:20:00,144.59,144.7,144.44,144.52,4431.0,126.1065,126.2024,125.9757,126.0455,4431.0
2018-07-10 10:25:00,144.54,144.65,144.31,144.38,3000.0,126.0629,126.1588,125.8623,125.9234,3000.0
2018-07-10 10:30:00,144.38,144.4,144.18,144.18,6300.0,125.9234,125.9408,125.7489,125.7489,6300.0
2018-07-10 10:35:00,144.23,144.33,144.04,144.26,8831.0,125.7925,125.8797,125.6268,125.8187,8831.0
2018-07-10 10:40:00,144.24,144.55,144.24,144.4,8879.0,125.8012,126.0716,125.8012,125.9408,8879.0
2018-07-10 10:45:00,144.45,144.5,144.21,144.21,13423.0,125.9844,126.028,125.7751,125.7751,13423.0
2018-07-10 10:50:00,144.22,144.68,144.22,144.65,5268.0,125.7838,126.185,125.7838,126.1588,5268.0
2018-07-10 10:55:00,144.7,144.88,144.6,144.86,4941.0,126.2024,126.3594,126.1152,126.342,4941.0
2018-07-10 11:00:00,144.91,145.22,144.91,145.04,10088.0,126.3856,126.656,126.3856,126.499,10088.0
2018-07-10 11:05:00,144.97,145.3,144.96,145.25,3687.0,126.4379,126.7257,126.4292,126.6821,3687.0
2018-07-10 11:10:00,145.19,145.2,144.81,144.97,3722.0,126.6298,126.6385,126.2984,126.4379,3722.0
2018-07-10 11:15:00,145.02,145.03,144.89,144.91,1900.0,126.4815,126.4903,126.3682,126.3856,1900.0
2018-07-10 11:20:00,144.78,144.89,144.76,144.79,1300.0,126.2722,126.3682,126.2548,126.2809,1300.0
2018-07-10 11:25:00,144.75,144.87,144.65,144.65,7826.0,126.2461,126.3507,126.1588,126.1588,7826.0
2018-07-10 11:30:00,144.69,144.93,144.67,144.87,2300.0,126.1937,126.403,126.1763,126.3507,2300.0
2018-07-10 11:35:00,144.88,145.0,144.87,145.0,4898.0,126.3594,126.4641,126.3507,126.4641,4898.0
2018-07-10 11:40:00,144.93,145.11,144.86,145.03,2951.0,126.403,126.56,126.342,126.4903,2951.0
2018-07-10 11:45:00,145.03,145.08,144.96,145.08,1300.0,126.4903,126.5339,126.4292,126.5339,1300.0
2018-07-10 11:50:00,145.1,145.22,145.04,145.04,2691.0,126.5513,126.656,126.499,126.499,2691.0
2018-07-10 11:55:00,144.93,145.15,144.93,145.15,3425.0,126.403,126.5949,126.403,126.5949,3425.0
2018-07-10 12:00:00,145.23,145.23,145.03,145.07,1686.0,126.6647,126.6647,126.4903,126.5251,1686.0
2018-07-10 12:05:00,145.03,145.14,145.03,145.12,2993.0,126.4903,126.5862,126.4903,126.5688,2993.0
2018-07-10 12:10:00,145.09,145.14,145.02,145.02,12400.0,126.5426,126.5862,126.4815,126.4815,12400.0
2018-07-10 12:15:00,145.01,145.1,144.94,145.03,6313.0,126.4728,126.5513,126.4118,126.4903,6313.0
2018-07-10 12:20:00,145.02,145.03,144.87,144.87,1815.0,126.4815,126.4903,126.3507,126.3507,1815.0
2018-07-10 12:25:00,144.84,145.03,144.8,145.03,2006.0,126.3245,126.4903,126.2897,126.4903,2006.0
2018-07-10 12:30:00,145.01,145.02,144.92,145.0,2036.0,126.4728,126.4815,126.3943,126.4641,2036.0
2018-07-10 12:35:00,144.99,144.99,144.87,144.96,1710.0,126.4554,126.4554,126.3507,126.4292,1710.0
2018-07-10 12:40:00,144.93,144.98,144.66,144.73,4367.0,126.403,126.4467,126.1676,126.2286,4367.0
2018-07-10 12:45:00,144.76,144.76,144.43,144.43,3550.0,126.2548,126.2548,125.967,125.967,3550.0
2018-07-10 12:50:00,144.39,144.47,144.39,144.47,2606.0,125.9321,126.0018,125.9321,126.0018,2606.0
2018-07-10 12:55:00,144.44,144.6,144.44,144.49,1100.0,125.9757,126.1152,125.9757,126.0193,1100.0
2018-07-10 13:00:00,144.44,144.6,144.44,144.59,2506.0,125.9757,126.1152,125.9757,126.1065,2506.0
2018-07-10 13:05:00,144.63,144.63,144.49,144.57,2323.0,126.1414,126.1414,126.0193,126.0891,2323.0
2018-07-10 13:10:00,144.63,144.78,144.55,144.77,3254.0,126.1414,126.2722,126.0716,126.2635,3254.0
2018-07-10 13:15:00,144.73,144.75,144.56,144.59,1600.0,126.2286,126.2461,126.0803,126.1065,1600.0
2018-07-10 13:20:00,144.63,144.63,144.51,144.51,1536.0,126.1414,126.1414,126.0367,126.0367,1536.0
2018-07-10 13:25:00,144.54,144.63,144.53,144.55,1600.0,126.0629,126.1414,126.0542,126.0716,1600.0
2018-07-10 13:30:00,144.49,144.58,144.46,144.52,1623.0,126.0193,126.0978,125.9931,126.0455,1623.0
2018-07-10 13:35:00,144.52,144.56,144.36,144.36,3627.0,126.0455,126.0803,125.9059,125.9059,3627.0
2018-07-10 13:40:00,144.31,144.33,144.2,144.3,5415.0,125.8623,125.8797,125.7664,125.8536,5415.0
2018-07-10 13:45:00,144.32,144.36,144.18,144.29,4240.0,125.871,125.9059,125.7489,125.8449,4240.0
2018-07-10 13:50:00,144.31,144.5,144.22,144.5,10877.0,125.8623,126.028,125.7838,126.028,10877.0
2018-07-10 13:55:00,144.51,144.7,144.5,144.61,3700.0,126.0367,126.2024,126.028,126.1239,3700.0
2018-07-10 14:00:00,144.64,144.83,144.64,144.82,5157.0,126.1501,126.3158,126.1501,126.3071,5157.0
2018-07-10 14:05:00,144.81,144.84,144.7,144.82,3749.0,126.2984,126.3245,126.2024,126.3071,3749.0
2018-07-10 14:10:00,144.76,144.9,144.76,144.78,2700.0,126.2548,126.3769,126.2548,126.2722,2700.0
2018-07-10 14:15:00,144.79,144.87,144.77,144.84,3799.0,126.2809,126.3507,126.2635,126.3245,3799.0
2018-07-10 14:20:00,144.77,144.89,144.76,144.81,8419.0,126.2635,126.3682,126.2548,126.2984,8419.0
2018-07-10 14:25:00,144.82,145.03,144.82,144.99,3950.0,126.3071,126.4903,126.3071,126.4554,3950.0
2018-07-10 14:30:00,144.97,145.1,144.97,145.08,4511.0,126.4379,126.5513,126.4379,126.5339,4511.0
2018-07-10 14:35:00,145.07,145.11,144.96,145.02,2167.0,126.5251,126.56,126.4292,126.4815,2167.0
2018-07-10 14:40:00,144.99,145.01,144.92,144.92,1330.0,126.4554,126.4728,126.3943,126.3943,1330.0
2018-07-10 14:45:00,144.92,145.03,144.89,144.99,4954.0,126.3943,126.4903,126.3682,126.4554,4954.0
2018-07-10 14:50:00,144.97,145.02,144.83,145.02,15442.0,126.4379,126.4815,126.3158,126.4815,15442.0
2018-07-10 14:55:00,145.0,145.17,144.97,145.13,2825.0,126.4641,126.6124,126.4379,126.5775,2825.0
2018-07-10 15:00:00,145.14,145.14,144.97,144.97,6325.0,126.5862,126.5862,126.4379,126.4379,6325.0
2018-07-10 15:05:00,144.97,144.97,144.82,144.82,2262.0,126.4379,126.4379,126.3071,126.3071,2262.0
2018-07-10 15:10:00,144.78,144.78,144.7,144.72,6402.0,126.2722,126.2722,126.2024,126.2199,6402.0
2018-07-10 15:15:00,144.72,144.76,144.69,144.71,2756.0,126.2199,126.2548,126.1937,126.2112,2756.0
2018-07-10 15:20:00,144.74,144.84,144.73,144.79,6265.0,126.2373,126.3245,126.2286,126.2809,6265.0
2018-07-10 15:25:00,144.78,144.78,144.63,144.71,5420.0,126.2722,126.2722,126.1414,126.2112,5420.0
2018-07-10 15:30:00,144.74,145.04,144.74,145.0,6350.0,126.2373,126.499,126.2373,126.4641,6350.0
2018-07-10 15:35:00,145.01,145.03,144.97,145.0,7336.0,126.4728,126.4903,126.4379,126.4641,7336.0
2018-07-10 15:40:00,144.95,145.05,144.9,144.98,7257.0,126.4205,126.5077,126.3769,126.4467,7257.0
2018-07-10 15:45:00,144.91,144.94,144.76,144.82,12362.0,126.3856,126.4118,126.2548,126.3071,12362.0
2018-07-10 15:50:00,144.82,144.95,144.82,144.84,16279.0,126.3071,126.4205,126.3071,126.3245,16279.0
2018-07-10 15:55:00,144.85,144.96,144.78,144.84,38818.0,126.3333,126.4292,126.2722,126.3245,38818.0
2018-07-11 09:30:00,138.2,143.97,138.2,143.64,51743.0,120.5334,125.5658,120.5334,125.2779,51743.0
2018-07-11 09:35:00,143.58,143.94,143.39,143.94,12111.0,125.2256,125.5396,125.0599,125.5396,12111.0
2018-07-11 09:40:00,143.75,143.76,143.23,143.24,13778.0,125.3739,125.3826,124.9204,124.9291,13778.0
2018-07-11 09:45:00,143.27,143.27,142.71,142.97,11892.0,124.9552,124.9552,124.4668,124.6936,11892.0
2018-07-11 09:50:00,142.92,143.05,142.75,142.94,7827.0,124.65,124.7634,124.5017,124.6674,7827.0
2018-07-11 09:55:00,142.93,143.08,142.8,142.92,13262.0,124.6587,124.7895,124.5453,124.65,13262.0
2018-07-11 10:00:00,142.89,143.49,142.85,143.34,8189.0,124.6238,125.1471,124.5889,125.0163,8189.0
2018-07-11 10:05:00,143.34,143.34,143.34,143.34,0.0,125.0163,125.0163,125.0163,125.0163,0.0
2018-07-11 10:10:00,143.61,143.9,143.44,143.89,24106.0,125.2518,125.5047,125.1035,125.496,24106.0
2018-07-11 10:15:00,143.85,144.0,143.68,143.75,16504.0,125.4611,125.5919,125.3128,125.3739,16504.0
2018-07-11 10:20:00,143.75,143.86,143.55,143.55,5563.0,125.3739,125.4698,125.1995,125.1995,5563.0
2018-07-11 10:25:00,143.5,143.61,143.44,143.55,2680.0,125.1558,125.2518,125.1035,125.1995,2680.0
2018-07-11 10:30:00,143.64,144.02,143.63,143.91,5906.0,125.2779,125.6094,125.2692,125.5134,5906.0
2018-07-11 10:35:00,143.9,144.05,143.83,143.93,3747.0,125.5047,125.6355,125.4437,125.5309,3747.0
2018-07-11 10:40:00,143.9,143.93,143.75,143.81,6524.0,125.5047,125.5309,125.3739,125.4262,6524.0
2018-07-11 10:45:00,143.75,143.76,143.57,143.58,3985.0,125.3739,125.3826,125.2169,125.2256,3985.0
2018-07-11 10:50:00,143.61,143.67,143.51,143.54,3038.0,125.2518,125.3041,125.1646,125.1907,3038.0
2018-07-11 10:55:00,143.66,143.73,143.6,143.64,3800.0,125.2954,125.3564,125.2431,125.2779,3800.0
2018-07-11 11:00:00,143.67,143.9,143.56,143.56,11683.0,125.3041,125.5047,125.2082,125.2082,11683.0
2018-07-11 11:05:00,143.6,143.68,143.46,143.6,5240.0,125.2431,125.3128,125.121,125.2431,5240.0
2018-07-11 11:10:00,143.53,143.66,143.5,143.66,1900.0,125.182,125.2954,125.1558,125.2954,1900.0
2018-07-11 11:15:00,143.65,143.72,143.52,143.54,3988.0,125.2867,125.3477,125.1733,125.1907,3988.0
2018-07-11 11:20:00,143.5,143.5,143.35,143.43,1488.0,125.1558,125.1558,125.025,125.0948,1488.0
2018-07-11 11:25:00,143.43,143.43,143.25,143.28,3421.0,125.0948,125.0948,124.9378,124.964,3421.0
2018-07-11 11:30:00,143.23,143.23,143.05,143.16,2742.0,124.9204,124.9204,124.7634,124.8593,2742.0
2018-07-11 11:35:00,143.17,143.22,143.1,143.1,5600.0,124.868,124.9116,124.807,124.807,5600.0
2018-07-11 11:40:00,143.1,143.15,143.03,143.06,2300.0,124.807,124.8506,124.7459,124.7721,2300.0
2018-07-11 11:45:00,143.05,143.06,142.85,142.93,3100.0,124.7634,124.7721,124.5889,124.6587,3100.0
2018-07-11 11:50:00,142.87,142.91,142.77,142.79,3850.0,124.6064,124.6413,124.5192,124.5366,3850.0
2018-07-11 11:55:00,142.79,142.86,142.56,142.57,5902.0,124.5366,124.5977,124.336,124.3447,5902.0
2018-07-11 12:00:00,142.58,142.67,142.53,142.67,2116.0,124.3535,124.4319,124.3098,124.4319,2116.0
2018-07-11 12:05:00,142.7,142.82,142.7,142.81,2500.0,124.4581,124.5628,124.4581,124.5541,2500.0
2018-07-11 12:10:00,142.89,142.9,142.66,142.81,18734.0,124.6238,124.6325,124.4232,124.5541,18734.0
2018-07-11 12:15:00,142.81,143.21,142.79,143.21,7055.0,124.5541,124.9029,124.5366,124.9029,7055.0
2018-07-11 12:20:00,143.15,143.15,142.99,143.04,2315.0,124.8506,124.8506,124.711,124.7546,2315.0
2018-07-11 12:25:00,143.08,143.1,143.02,143.1,1448.0,124.7895,124.807,124.7372,124.807,1448.0
2018-07-11 12:30:00,143.16,143.41,143.16,143.41,1500.0,124.8593,125.0774,124.8593,125.0774,1500.0
2018-07-11 12:35:00,143.36,143.45,143.34,143.35,2300.0,125.0337,125.1122,125.0163,125.025,2300.0
2018-07-11 12:40:00,143.28,143.32,143.24,143.24,2200.0,124.964,124.9989,124.9291,124.9291,2200.0
2018-07-11 12:45:00,143.13,143.4,143.1,143.4,4099.0,124.8331,125.0686,124.807,125.0686,4099.0
2018-07-11 12:50:00,143.38,143.38,143.14,143.17,2001.0,125.0512,125.0512,124.8419,124.868,2001.0
2018-07-11 12:55:00,143.05,143.13,143.03,143.12,1300.0,124.7634,124.8331,124.7459,124.8244,1300.0
2018-07-11 13:00:00,143.19,143.19,143.03,143.03,2798.0,124.8855,124.8855,124.7459,124.7459,2798.0
2018-07-11 13:05:00,143.06,143.12,142.99,143.03,2200.0,124.7721,124.8244,124.711,124.7459,2200.0
2018-07-11 13:10:00,142.99,143.2,142.94,143.15,4200.0,124.711,124.8942,124.6674,124.8506,4200.0
2018-07-11 13:15:00,143.12,143.21,143.09,143.14,2915.0,124.8244,124.9029,124.7983,124.8419,2915.0
2018-07-11 13:20:00,143.17,143.33,143.17,143.26,3900.0,124.868,125.0076,124.868,124.9465,3900.0
2018-07-11 13:25:00,143.27,143.34,143.2,143.22,2933.0,124.9552,125.0163,124.8942,124.9116,2933.0
2018-07-11 13:30:00,143.25,143.38,143.25,143.31,2800.0,124.9378,125.0512,124.9378,124.9901,2800.0
2018-07-11 13:35:00,143.33,143.36,143.17,143.18,3288.0,125.0076,125.0337,124.868,124.8768,3288.0
2018-07-11 13:40:00,143.2,143.23,143.11,143.18,3273.0,124.8942,124.9204,124.8157,124.8768,3273.0
2018-07-11 13:45:00,143.12,143.12,143.03,143.03,3200.0,124.8244,124.8244,124.7459,124.7459,3200.0
2018-07-11 13:50:00,142.96,143.0,142.74,142.74,2755.0,124.6849,124.7198,124.493,124.493,2755.0
2018-07-11 13:55:00,142.72,142.82,142.59,142.69,9358.0,124.4756,124.5628,124.3622,124.4494,9358.0
2018-07-11 14:00:00,142.72,142.88,142.72,142.72,4241.0,124.4756,124.6151,124.4756,124.4756,4241.0
2018-07-11 14:05:00,142.72,142.78,142.58,142.58,3210.0,124.4756,124.5279,124.3535,124.3535,3210.0
2018-07-11 14:10:00,142.61,142.62,142.35,142.56,5096.0,124.3796,124.3883,124.1529,124.336,5096.0
2018-07-11 14:15:00,142.51,142.65,142.41,142.6,3986.0,124.2924,124.4145,124.2052,124.3709,3986.0
2018-07-11 14:20:00,142.65,142.78,142.63,142.74,6571.0,124.4145,124.5279,124.3971,124.493,6571.0
2018-07-11 14:25:00,142.75,142.86,142.7,142.79,2700.0,124.5017,124.5977,124.4581,124.5366,2700.0
2018-07-11 14:30:00,142.86,143.05,142.86,143.01,3294.0,124.5977,124.7634,124.5977,124.7285,3294.0
2018-07-11 14:35:00,143.09,143.16,143.03,143.1,4716.0,124.7983,124.8593,124.7459,124.807,4716.0
2018-07-11 14:40:00,143.08,143.09,142.92,143.07,3309.0,124.7895,124.7983,124.65,124.7808,3309.0
2018-07-11 14:45:00,143.03,143.15,142.92,143.15,8160.0,124.7459,124.8506,124.65,124.8506,8160.0
2018-07-11 14:50:00,143.14,143.18,143.12,143.13,2160.0,124.8419,124.8768,124.8244,124.8331,2160.0
2018-07-11 14:55:00,143.08,143.15,143.07,143.15,1866.0,124.7895,124.8506,124.7808,124.8506,1866.0
2018-07-11 15:00:00,143.11,143.24,143.05,143.18,6569.0,124.8157,124.9291,124.7634,124.8768,6569.0
2018-07-11 15:05:00,143.22,143.34,143.22,143.3,4200.0,124.9116,125.0163,124.9116,124.9814,4200.0
2018-07-11 15:10:00,143.36,143.36,143.18,143.21,3897.0,125.0337,125.0337,124.8768,124.9029,3897.0
2018-07-11 15:15:00,143.21,143.22,143.05,143.17,2868.0,124.9029,124.9116,124.7634,124.868,2868.0
2018-07-11 15:20:00,143.15,143.15,143.03,143.13,3009.0,124.8506,124.8506,124.7459,124.8331,3009.0
2018-07-11 15:25:00,143.1,143.11,142.97,143.01,3876.0,124.807,124.8157,124.6936,124.7285,3876.0
2018-07-11 15:30:00,143.04,143.26,143.03,143.26,7057.0,124.7546,124.9465,124.7459,124.9465,7057.0
2018-07-11 15:35:00,143.25,143.36,143.18,143.2,7697.0,124.9378,125.0337,124.8768,124.8942,7697.0
2018-07-11 15:40:00,143.2,143.24,143.08,143.1,9899.0,124.8942,124.9291,124.7895,124.807,9899.0
2018-07-11 15:45:00,143.03,143.21,143.0,143.18,8810.0,124.7459,124.9029,124.7198,124.8768,8810.0
2018-07-11 15:50:00,143.15,143.21,142.97,143.1,16737.0,124.8506,124.9029,124.6936,124.807,16737.0
2018-07-11 15:55:00,143.1,143.12,142.85,142.89,37486.0,124.807,124.8244,124.5889,124.6238,37486.0
2018-07-12 09:30:00,144.13,144.23,142.74,142.89,42475.0,125.7053,125.7925,124.493,124.6238,42475.0
2018-07-12 09:35:00,142.86,142.97,142.18,142.94,21072.0,124.5977,124.6936,124.0046,124.6674,21072.0
2018-07-12 09:40:00,142.87,142.87,142.26,142.44,4660.0,124.6064,124.6064,124.0744,124.2313,4660.0
2018-07-12 09:45:00,142.43,142.43,141.81,142.16,35301.0,124.2226,124.2226,123.6819,123.9871,35301.0
2018-07-12 09:50:00,142.09,142.17,141.7,142.11,9699.0,123.9261,123.9959,123.5859,123.9435,9699.0
2018-07-12 09:55:00,142.17,142.21,141.88,142.1,2050.0,123.9959,124.0308,123.7429,123.9348,2050.0
2018-07-12 10:00:00,142.13,142.46,142.13,142.38,8911.0,123.961,124.2488,123.961,124.179,8911.0
2018-07-12 10:05:00,142.45,142.62,142.43,142.52,3405.0,124.2401,124.3883,124.2226,124.3011,3405.0
2018-07-12 10:10:00,142.43,142.43,141.85,141.97,4054.0,124.2226,124.2226,123.7168,123.8214,4054.0
2018-07-12 10:15:00,141.99,142.03,141.79,141.82,4552.0,123.8389,123.8738,123.6644,123.6906,4552.0
2018-07-12 10:20:00,141.83,142.01,141.83,141.99,1800.0,123.6993,123.8563,123.6993,123.8389,1800.0
2018-07-12 10:25:00,142.04,142.2,141.95,142.11,5700.0,123.8825,124.022,123.804,123.9435,5700.0
2018-07-12 10:30:00,142.23,142.27,141.99,141.99,2317.0,124.0482,124.0831,123.8389,123.8389,2317.0
2018-07-12 10:35:00,141.96,141.96,141.55,141.61,3205.0,123.8127,123.8127,123.4551,123.5075,3205.0
2018-07-12 10:40:00,141.67,141.71,141.32,141.34,4245.0,123.5598,123.5947,123.2545,123.272,4245.0
2018-07-12 10:45:00,141.35,141.38,141.1,141.29,4817.0,123.2807,123.3069,123.0626,123.2284,4817.0
2018-07-12 10:50:00,141.31,141.61,141.31,141.61,6125.0,123.2458,123.5075,123.2458,123.5075,6125.0
2018-07-12 10:55:00,141.62,141.62,141.46,141.57,2500.0,123.5162,123.5162,123.3766,123.4726,2500.0
2018-07-12 11:00:00,141.61,141.72,141.61,141.62,3196.0,123.5075,123.6034,123.5075,123.5162,3196.0
2018-07-12 11:05:00,141.65,141.67,141.5,141.51,2701.0,123.5423,123.5598,123.4115,123.4202,2701.0
2018-07-12 11:10:00,141.57,141.6,141.48,141.51,2900.0,123.4726,123.4987,123.3941,123.4202,2900.0
2018-07-12 11:15:00,141.52,141.64,141.39,141.42,3126.0,123.429,123.5336,123.3156,123.3417,3126.0
2018-07-12 11:20:00,141.45,141.58,141.42,141.56,3380.0,123.3679,123.4813,123.3417,123.4638,3380.0
2018-07-12 11:25:00,141.56,141.66,141.56,141.66,2308.0,123.4638,123.5511,123.4638,123.5511,2308.0
2018-07-12 11:30:00,141.68,141.96,141.68,141.91,6078.0,123.5685,123.8127,123.5685,123.7691,6078.0
2018-07-12 11:35:00,141.93,142.12,141.82,142.12,3684.0,123.7865,123.9523,123.6906,123.9523,3684.0
2018-07-12 11:40:00,142.15,142.2,142.07,142.12,4585.0,123.9784,124.022,123.9086,123.9523,4585.0
2018-07-12 11:45:00,142.15,142.15,142.03,142.1,5649.0,123.9784,123.9784,123.8738,123.9348,5649.0
2018-07-12 11:50:00,142.14,142.25,142.1,142.19,8944.0,123.9697,124.0656,123.9348,124.0133,8944.0
2018-07-12 11:55:00,142.18,142.29,142.05,142.17,11300.0,124.0046,124.1005,123.8912,123.9959,11300.0
2018-07-12 12:00:00,142.21,142.28,142.08,142.16,4822.0,124.0308,124.0918,123.9174,123.9871,4822.0
2018-07-12 12:05:00,142.16,142.16,141.83,141.83,5261.0,123.9871,123.9871,123.6993,123.6993,5261.0
2018-07-12 12:10:00,141.81,141.98,141.79,141.98,4873.0,123.6819,123.8302,123.6644,123.8302,4873.0
2018-07-12 12:15:00,141.92,142.0,141.81,141.99,2201.0,123.7778,123.8476,123.6819,123.8389,2201.0
2018-07-12 12:20:00,142.05,142.17,142.01,142.15,5700.0,123.8912,123.9959,123.8563,123.9784,5700.0
2018-07-12 12:25:00,142.13,142.27,142.09,142.24,6032.0,123.961,124.0831,123.9261,124.0569,6032.0
2018-07-12 12:30:00,142.28,142.38,142.16,142.3,7803.0,124.0918,124.179,123.9871,124.1092,7803.0
2018-07-12 12:35:00,142.35,142.45,142.29,142.29,3373.0,124.1529,124.2401,124.1005,124.1005,3373.0
2018-07-12 12:40:00,142.29,142.31,142.03,142.23,6144.0,124.1005,124.118,123.8738,124.0482,6144.0
2018-07-12 12:45:00,142.24,142.36,142.08,142.27,7350.0,124.0569,124.1616,123.9174,124.0831,7350.0
2018-07-12 12:50:00,142.31,142.39,142.26,142.34,1300.0,124.118,124.1877,124.0744,124.1441,1300.0
2018-07-12 12:55:00,142.35,142.55,142.35,142.51,1700.0,124.1529,124.3273,124.1529,124.2924,1700.0
2018-07-12 13:00:00,142.53,142.74,142.52,142.66,3550.0,124.3098,124.493,124.3011,124.4232,3550.0
2018-07-12 13:05:00,142.68,142.78,142.63,142.64,2262.0,124.4407,124.5279,124.3971,124.4058,2262.0
2018-07-12 13:10:00,142.58,142.76,142.57,142.75,1400.0,124.3535,124.5104,124.3447,124.5017,1400.0
2018-07-12 13:15:00,142.77,142.77,142.7,142.7,900.0,124.5192,124.5192,124.4581,124.4581,900.0
2018-07-12 13:20:00,142.73,142.73,142.54,142.56,2301.0,124.4843,124.4843,124.3186,124.336,2301.0
2018-07-12 13:25:00,142.56,142.72,142.51,142.7,2200.0,124.336,124.4756,124.2924,124.4581,2200.0
2018-07-12 13:30:00,142.68,142.71,142.54,142.65,2511.0,124.4407,124.4668,124.3186,124.4145,2511.0
2018-07-12 13:35:00,142.67,142.69,142.58,142.67,1375.0,124.4319,124.4494,124.3535,124.4319,1375.0
2018-07-12 13:40:00,142.69,142.74,142.67,142.72,1050.0,124.4494,124.493,124.4319,124.4756,1050.0
2018-07-12 13:45:00,142.76,142.78,142.59,142.63,4300.0,124.5104,124.5279,124.3622,124.3971,4300.0
2018-07-12 13:50:00,142.54,142.54,142.39,142.45,4016.0,124.3186,124.3186,124.1877,124.2401,4016.0
2018-07-12 13:55:00,142.51,142.56,142.47,142.47,1699.0,124.2924,124.336,124.2575,124.2575,1699.0
2018-07-12 14:00:00,142.48,142.61,142.45,142.45,2010.0,124.2662,124.3796,124.2401,124.2401,2010.0
2018-07-12 14:05:00,142.45,142.48,142.24,142.31,2211.0,124.2401,124.2662,124.0569,124.118,2211.0
2018-07-12 14:10:00,142.3,142.32,142.22,142.27,1760.0,124.1092,124.1267,124.0395,124.0831,1760.0
2018-07-12 14:15:00,142.29,142.33,142.17,142.28,2309.0,124.1005,124.1354,123.9959,124.0918,2309.0
2018-07-12 14:20:00,142.32,142.45,142.31,142.37,2552.0,124.1267,124.2401,124.118,124.1703,2552.0
2018-07-12 14:25:00,142.36,142.46,142.32,142.39,2200.0,124.1616,124.2488,124.1267,124.1877,2200.0
2018-07-12 14:30:00,142.4,142.4,142.21,142.29,1991.0,124.1965,124.1965,124.0308,124.1005,1991.0
2018-07-12 14:35:00,142.31,142.32,142.17,142.32,2226.0,124.118,124.1267,123.9959,124.1267,2226.0
2018-07-12 14:40:00,142.31,142.31,142.21,142.24,1010.0,124.118,124.118,124.0308,124.0569,1010.0
2018-07-12 14:45:00,142.22,142.24,142.16,142.17,1837.0,124.0395,124.0569,123.9871,123.9959,1837.0
2018-07-12 14:50:00,142.17,142.22,142.05,142.09,4705.0,123.9959,124.0395,123.8912,123.9261,4705.0
2018-07-12 14:55:00,142.06,142.08,141.8,142.07,4857.0,123.8999,123.9174,123.6732,123.9086,4857.0
2018-07-12 15:00:00,142.05,142.22,142.05,142.2,3122.0,123.8912,124.0395,123.8912,124.022,3122.0
2018-07-12 15:05:00,142.18,142.21,142.06,142.06,4700.0,124.0046,124.0308,123.8999,123.8999,4700.0
2018-07-12 15:10:00,142.09,142.09,141.91,141.99,4347.0,123.9261,123.9261,123.7691,123.8389,4347.0
2018-07-12 15:15:00,142.02,142.15,141.99,142.12,5582.0,123.865,123.9784,123.8389,123.9523,5582.0
2018-07-12 15:20:00,142.13,142.16,141.9,141.95,6464.0,123.961,123.9871,123.7604,123.804,6464.0
2018-07-12 15:25:00,141.99,142.34,141.99,142.34,5668.0,123.8389,124.1441,123.8389,124.1441,5668.0
2018-07-12 15:30:00,142.33,142.39,142.26,142.32,6796.0,124.1354,124.1877,124.0744,124.1267,6796.0
2018-07-12 15:35:00,142.3,142.34,142.08,142.12,7637.0,124.1092,124.1441,123.9174,123.9523,7637.0
2018-07-12 15:40:00,142.14,142.16,142.03,142.07,10381.0,123.9697,123.9871,123.8738,123.9086,10381.0
2018-07-12 15:45:00,142.07,142.25,141.99,142.25,9464.0,123.9086,124.0656,123.8389,124.0656,9464.0
2018-07-12 15:50:00,142.23,142.23,142.02,142.06,15894.0,124.0482,124.0482,123.865,123.8999,15894.0
2018-07-12 15:55:00,142.05,142.32,142.04,142.25,44779.0,123.8912,124.1267,123.8825,124.0656,44779.0
2018-07-13 09:30:00,142.15,142.38,141.76,142.36,28368.0,123.9784,124.179,123.6383,124.1616,28368.0
2018-07-13 09:35:00,142.36,142.76,142.36,142.6,4700.0,124.1616,124.5104,124.1616,124.3709,4700.0
2018-07-13 09:40:00,142.65,142.65,142.36,142.44,10272.0,124.4145,124.4145,124.1616,124.2313,10272.0
2018-07-13 09:45:00,142.46,142.65,142.37,142.51,22270.0,124.2488,124.4145,124.1703,124.2924,22270.0
2018-07-13 09:50:00,142.43,142.49,142.14,142.16,3360.0,124.2226,124.275,123.9697,123.9871,3360.0
2018-07-13 09:55:00,142.07,142.15,141.94,142.15,4041.0,123.9086,123.9784,123.7953,123.9784,4041.0
2018-07-13 10:00:00,142.26,142.38,142.17,142.38,3800.0,124.0744,124.179,123.9959,124.179,3800.0
2018-07-13 10:05:00,142.36,142.36,141.93,141.99,4000.0,124.1616,124.1616,123.7865,123.8389,4000.0
2018-07-13 10:10:00,142.23,142.4,142.2,142.3,2275.0,124.0482,124.1965,124.022,124.1092,2275.0
2018-07-13 10:15:00,142.42,142.45,142.25,142.42,2500.0,124.2139,124.2401,124.0656,124.2139,2500.0
2018-07-13 10:20:00,142.48,142.58,142.39,142.5,3900.0,124.2662,124.3535,124.1877,124.2837,3900.0
2018-07-13 10:25:00,142.57,142.57,142.23,142.23,925.0,124.3447,124.3447,124.0482,124.0482,925.0
2018-07-13 10:30:00,142.22,142.22,141.94,141.98,3500.0,124.0395,124.0395,123.7953,123.8302,3500.0
2018-07-13 10:35:00,142.01,142.16,141.98,142.16,3501.0,123.8563,123.9871,123.8302,123.9871,3501.0
2018-07-13 10:40:00,142.19,142.43,142.18,142.43,10436.0,124.0133,124.2226,124.0046,124.2226,10436.0
2018-07-13 10:45:00,142.5,143.02,142.5,143.02,10365.0,124.2837,124.7372,124.2837,124.7372,10365.0
2018-07-13 10:50:00,143.01,143.22,143.01,143.15,2623.0,124.7285,124.9116,124.7285,124.8506,2623.0
2018-07-13 10:55:00,143.18,143.25,143.04,143.22,9536.0,124.8768,124.9378,124.7546,124.9116,9536.0
2018-07-13 11:00:00,143.25,143.4,143.22,143.3,7674.0,124.9378,125.0686,124.9116,124.9814,7674.0
2018-07-13 11:05:00,143.29,143.64,143.29,143.63,6776.0,124.9727,125.2779,124.9727,125.2692,6776.0
2018-07-13 11:10:00,143.66,143.68,143.33,143.52,7327.0,125.2954,125.3128,125.0076,125.1733,7327.0
2018-07-13 11:15:00,143.5,143.5,143.25,143.25,2675.0,125.1558,125.1558,124.9378,124.9378,2675.0
2018-07-13 11:20:00,143.22,143.41,143.22,143.41,4700.0,124.9116,125.0774,124.9116,125.0774,4700.0
2018-07-13 11:25:00,143.38,143.46,143.02,143.02,9278.0,125.0512,125.121,124.7372,124.7372,9278.0
2018-07-13 11:30:00,142.98,143.04,142.76,142.87,3824.0,124.7023,124.7546,124.5104,124.6064,3824.0
2018-07-13 11:35:00,142.84,143.01,142.84,142.98,2853.0,124.5802,124.7285,124.5802,124.7023,2853.0
2018-07-13 11:40:00,142.99,143.03,142.73,143.01,8553.0,124.711,124.7459,124.4843,124.7285,8553.0
2018-07-13 11:45:00,142.98,143.0,142.68,142.78,3573.0,124.7023,124.7198,124.4407,124.5279,3573.0
2018-07-13 11:50:00,142.86,142.9,142.84,142.87,1395.0,124.5977,124.6325,124.5802,124.6064,1395.0
2018-07-13 11:55:00,142.86,142.95,142.81,142.95,3800.0,124.5977,124.6762,124.5541,124.6762,3800.0
2018-07-13 12:00:00,142.99,143.03,142.91,143.03,3800.0,124.711,124.7459,124.6413,124.7459,3800.0
2018-07-13 12:05:00,143.0,143.03,142.92,142.98,2200.0,124.7198,124.7459,124.65,124.7023,2200.0
2018-07-13 12:10:00,142.9,143.09,142.89,143.09,4604.0,124.6325,124.7983,124.6238,124.7983,4604.0
2018-07-13 12:15:00,143.02,143.05,142.96,142.99,2560.0,124.7372,124.7634,124.6849,124.711,2560.0
2018-07-13 12:20:00,142.95,142.95,142.75,142.8,3300.0,124.6762,124.6762,124.5017,124.5453,3300.0
2018-07-13 12:25:00,142.83,142.99,142.83,142.97,3913.0,124.5715,124.711,124.5715,124.6936,3913.0
2018-07-13 12:30:00,142.95,142.99,142.87,142.93,2000.0,124.6762,124.711,124.6064,124.6587,2000.0
2018-07-13 12:35:00,142.92,142.97,142.88,142.88,3000.0,124.65,124.6936,124.6151,124.6151,3000.0
2018-07-13 12:40:00,142.87,143.07,142.87,143.05,6406.0,124.6064,124.7808,124.6064,124.7634,6406.0
2018-07-13 12:45:00,143.06,143.1,142.98,142.98,2700.0,124.7721,124.807,124.7023,124.7023,2700.0
2018-07-13 12:50:00,143.04,143.08,143.0,143.08,3099.0,124.7546,124.7895,124.7198,124.7895,3099.0
2018-07-13 12:55:00,143.05,143.19,143.03,143.14,6584.0,124.7634,124.8855,124.7459,124.8419,6584.0
2018-07-13 13:00:00,143.14,143.25,143.09,143.25,4500.0,124.8419,124.9378,124.7983,124.9378,4500.0
2018-07-13 13:05:00,143.24,143.32,143.21,143.29,4100.0,124.9291,124.9989,124.9029,124.9727,4100.0
2018-07-13 13:10:00,143.27,143.27,143.11,143.15,2310.0,124.9552,124.9552,124.8157,124.8506,2310.0
2018-07-13 13:15:00,143.15,143.21,143.12,143.21,3200.0,124.8506,124.9029,124.8244,124.9029,3200.0
2018-07-13 13:20:00,143.16,143.22,143.12,143.22,903.0,124.8593,124.9116,124.8244,124.9116,903.0
2018-07-13 13:25:00,143.21,143.3,143.21,143.23,3108.0,124.9029,124.9814,124.9029,124.9204,3108.0
2018-07-13 13:30:00,143.21,143.21,143.01,143.06,2361.0,124.9029,124.9029,124.7285,124.7721,2361.0
2018-07-13 13:35:00,143.08,143.08,142.99,143.03,2300.0,124.7895,124.7895,124.711,124.7459,2300.0
2018-07-13 13:40:00,143.02,143.03,142.91,142.97,3000.0,124.7372,124.7459,124.6413,124.6936,3000.0
2018-07-13 13:45:00,142.97,143.04,142.96,143.04,5656.0,124.6936,124.7546,124.6849,124.7546,5656.0
2018-07-13 13:50:00,143.04,143.18,143.04,143.13,4709.0,124.7546,124.8768,124.7546,124.8331,4709.0
2018-07-13 13:55:00,143.16,143.27,143.16,143.21,5322.0,124.8593,124.9552,124.8593,124.9029,5322.0
2018-07-13 14:00:00,143.2,143.26,143.12,143.13,4562.0,124.8942,124.9465,124.8244,124.8331,4562.0
2018-07-13 14:05:00,143.15,143.15,143.02,143.02,2302.0,124.8506,124.8506,124.7372,124.7372,2302.0
2018-07-13 14:10:00,143.02,143.12,143.02,143.09,3906.0,124.7372,124.8244,124.7372,124.7983,3906.0
2018-07-13 14:15:00,143.11,143.17,143.05,143.12,6184.0,124.8157,124.868,124.7634,124.8244,6184.0
2018-07-13 14:20:00,143.09,143.14,143.08,143.1,4030.0,124.7983,124.8419,124.7895,124.807,4030.0
2018-07-13 14:25:00,143.11,143.14,143.06,143.11,3500.0,124.8157,124.8419,124.7721,124.8157,3500.0
2018-07-13 14:30:00,143.11,143.11,142.93,142.95,6248.0,124.8157,124.8157,124.6587,124.6762,6248.0
2018-07-13 14:35:00,142.94,143.0,142.91,142.91,3133.0,124.6674,124.7198,124.6413,124.6413,3133.0
2018-07-13 14:40:00,142.91,142.93,142.84,142.87,8051.0,124.6413,124.6587,124.5802,124.6064,8051.0
2018-07-13 14:45:00,142.89,142.92,142.79,142.79,11685.0,124.6238,124.65,124.5366,124.5366,11685.0
2018-07-13 14:50:00,142.82,142.96,142.82,142.9,6063.0,124.5628,124.6849,124.5628,124.6325,6063.0
2018-07-13 14:55:00,142.91,142.93,142.72,142.72,25133.0,124.6413,124.6587,124.4756,124.4756,25133.0
2018-07-13 15:00:00,142.73,142.74,142.63,142.64,5367.0,124.4843,124.493,124.3971,124.4058,5367.0
2018-07-13 15:05:00,142.65,142.68,142.62,142.68,4738.0,124.4145,124.4407,124.3883,124.4407,4738.0
2018-07-13 15:10:00,142.68,142.71,142.55,142.55,6747.0,124.4407,124.4668,124.3273,124.3273,6747.0
2018-07-13 15:15:00,142.57,142.57,142.4,142.48,6562.0,124.3447,124.3447,124.1965,124.2662,6562.0
2018-07-13 15:20:00,142.46,142.46,142.36,142.36,7226.0,124.2488,124.2488,124.1616,124.1616,7226.0
2018-07-13 15:25:00,142.35,142.39,142.23,142.38,7058.0,124.1529,124.1877,124.0482,124.179,7058.0
2018-07-13 15:30:00,142.35,142.48,142.31,142.41,10832.0,124.1529,124.2662,124.118,124.2052,10832.0
2018-07-13 15:35:00,142.39,142.4,142.22,142.22,8715.0,124.1877,124.1965,124.0395,124.0395,8715.0
2018-07-13 15:40:00,142.21,142.3,142.14,142.14,11737.0,124.0308,124.1092,123.9697,123.9697,11737.0
2018-07-13 15:45:00,142.07,142.24,142.05,142.2,22337.0,123.9086,124.0569,123.8912,124.022,22337.0
2018-07-13 15:50:00,142.21,142.27,141.91,142.01,20155.0,124.0308,124.0831,123.7691,123.8563,20155.0
2018-07-13 15:55:00,142.04,142.18,141.93,142.02,61318.0,123.8825,124.0046,123.7865,123.865,61318.0
2018-07-16 09:30:00,142.34,142.77,141.85,142.69,13772.0,124.1441,124.5192,123.7168,124.4494,13772.0
2018-07-16 09:35:00,142.65,142.73,141.63,142.09,13310.0,124.4145,124.4843,123.5249,123.9261,13310.0
2018-07-16 09:40:00,142.16,142.5,141.94,141.96,50312.0,123.9871,124.2837,123.7953,123.8127,50312.0
2018-07-16 09:45:00,141.89,142.28,141.65,142.08,23963.0,123.7517,124.0918,123.5423,123.9174,23963.0
2018-07-16 09:50:00,142.05,142.78,142.0,142.69,9863.0,123.8912,124.5279,123.8476,124.4494,9863.0
2018-07-16 09:55:00,142.73,142.79,142.38,142.49,4715.0,124.4843,124.5366,124.179,124.275,4715.0
2018-07-16 10:00:00,142.53,142.54,142.15,142.31,7987.0,124.3098,124.3186,123.9784,124.118,7987.0
2018-07-16 10:05:00,142.27,142.31,142.17,142.19,5835.0,124.0831,124.118,123.9959,124.0133,5835.0
2018-07-16 10:10:00,142.24,142.27,142.06,142.15,10168.0,124.0569,124.0831,123.8999,123.9784,10168.0
2018-07-16 10:15:00,142.17,142.55,142.17,142.36,8962.0,123.9959,124.3273,123.9959,124.1616,8962.0
2018-07-16 10:20:00,142.37,142.37,141.75,141.82,5543.0,124.1703,124.1703,123.6296,123.6906,5543.0
2018-07-16 10:25:00,141.88,142.13,141.7,142.11,7230.0,123.7429,123.961,123.5859,123.9435,7230.0
2018-07-16 10:30:00,142.16,142.43,142.09,142.34,8180.0,123.9871,124.2226,123.9261,124.1441,8180.0
2018-07-16 10:35:00,142.34,142.47,142.18,142.18,5961.0,124.1441,124.2575,124.0046,124.0046,5961.0
2018-07-16 10:40:00,142.19,142.19,141.89,141.89,3292.0,124.0133,124.0133,123.7517,123.7517,3292.0
2018-07-16 10:45:00,141.81,141.84,141.63,141.68,4600.0,123.6819,123.708,123.5249,123.5685,4600.0
2018-07-16 10:50:00,141.68,141.81,141.62,141.62,4939.0,123.5685,123.6819,123.5162,123.5162,4939.0
2018-07-16 10:55:00,141.63,141.63,141.47,141.47,5207.0,123.5249,123.5249,123.3853,123.3853,5207.0
2018-07-16 11:00:00,141.44,141.69,141.44,141.65,7828.0,123.3592,123.5772,123.3592,123.5423,7828.0
2018-07-16 11:05:00,141.65,141.94,141.6,141.79,4398.0,123.5423,123.7953,123.4987,123.6644,4398.0
2018-07-16 11:10:00,141.8,142.05,141.8,142.05,3978.0,123.6732,123.8912,123.6732,123.8912,3978.0
2018-07-16 11:15:00,142.06,142.1,141.87,141.94,4597.0,123.8999,123.9348,123.7342,123.7953,4597.0
2018-07-16 11:20:00,141.91,141.91,141.67,141.87,8150.0,123.7691,123.7691,123.5598,123.7342,8150.0
2018-07-16 11:25:00,141.88,142.07,141.84,141.95,7200.0,123.7429,123.9086,123.708,123.804,7200.0
2018-07-16 11:30:00,141.97,142.04,141.89,141.89,2395.0,123.8214,123.8825,123.7517,123.7517,2395.0
2018-07-16 11:35:00,141.96,142.05,141.86,141.92,4100.0,123.8127,123.8912,123.7255,123.7778,4100.0
2018-07-16 11:40:00,141.91,141.99,141.79,141.87,4586.0,123.7691,123.8389,123.6644,123.7342,4586.0
2018-07-16 11:45:00,141.85,141.95,141.77,141.95,4946.0,123.7168,123.804,123.647,123.804,4946.0
2018-07-16 11:50:00,141.91,142.13,141.91,142.05,2544.0,123.7691,123.961,123.7691,123.8912,2544.0
2018-07-16 11:55:00,142.01,142.15,141.94,142.12,5356.0,123.8563,123.9784,123.7953,123.9523,5356.0
2018-07-16 12:00:00,142.13,142.13,141.74,141.74,4900.0,123.961,123.961,123.6208,123.6208,4900.0
2018-07-16 12:05:00,141.75,141.89,141.75,141.89,8394.0,123.6296,123.7517,123.6296,123.7517,8394.0
2018-07-16 12:10:00,141.9,141.9,141.75,141.83,3850.0,123.7604,123.7604,123.6296,123.6993,3850.0
2018-07-16 12:15:00,141.82,141.91,141.74,141.86,15810.0,123.6906,123.7691,123.6208,123.7255,15810.0
2018-07-16 12:20:00,141.88,142.14,141.88,142.09,6100.0,123.7429,123.9697,123.7429,123.9261,6100.0
2018-07-16 12:25:00,142.08,142.2,141.96,141.97,12593.0,123.9174,124.022,123.8127,123.8214,12593.0
2018-07-16 12:30:00,142.02,142.08,142.01,142.08,1800.0,123.865,123.9174,123.8563,123.9174,1800.0
2018-07-16 12:35:00,142.05,142.07,141.97,142.06,2200.0,123.8912,123.9086,123.8214,123.8999,2200.0
2018-07-16 12:40:00,142.08,142.18,142.08,142.14,3400.0,123.9174,124.0046,123.9174,123.9697,3400.0
2018-07-16 12:45:00,142.18,142.25,142.18,142.23,3341.0,124.0046,124.0656,124.0046,124.0482,3341.0
2018-07-16 12:50:00,142.25,142.26,142.18,142.22,15855.0,124.0656,124.0744,124.0046,124.0395,15855.0
2018-07-16 12:55:00,142.27,142.27,142.18,142.25,7039.0,124.0831,124.0831,124.0046,124.0656,7039.0
2018-07-16 13:00:00,142.25,142.26,142.17,142.17,13414.0,124.0656,124.0744,123.9959,123.9959,13414.0
2018-07-16 13:05:00,142.18,142.21,142.17,142.21,1000.0,124.0046,124.0308,123.9959,124.0308,1000.0
2018-07-16 13:10:00,142.19,142.26,142.16,142.17,8138.0,124.0133,124.0744,123.9871,123.9959,8138.0
2018-07-16 13:15:00,142.19,142.39,142.17,142.39,7202.0,124.0133,124.1877,123.9959,124.1877,7202.0
2018-07-16 13:20:00,142.39,142.43,142.26,142.29,4059.0,124.1877,124.2226,124.0744,124.1005,4059.0
2018-07-16 13:25:00,142.28,142.32,142.25,142.29,5224.0,124.0918,124.1267,124.0656,124.1005,5224.0
2018-07-16 13:30:00,142.27,142.42,142.25,142.42,4606.0,124.0831,124.2139,124.0656,124.2139,4606.0
2018-07-16 13:35:00,142.43,142.43,142.32,142.37,3700.0,124.2226,124.2226,124.1267,124.1703,3700.0
2018-07-16 13:40:00,142.36,142.37,142.29,142.29,2309.0,124.1616,124.1703,124.1005,124.1005,2309.0
2018-07-16 13:45:00,142.29,142.3,142.16,142.23,2500.0,124.1005,124.1092,123.9871,124.0482,2500.0
2018-07-16 13:50:00,142.2,142.23,142.09,142.1,4591.0,124.022,124.0482,123.9261,123.9348,4591.0
2018-07-16 13:55:00,142.13,142.14,142.05,142.12,2800.0,123.961,123.9697,123.8912,123.9523,2800.0
2018-07-16 14:00:00,142.18,142.23,142.1,142.1,3606.0,124.0046,124.0482,123.9348,123.9348,3606.0
2018-07-16 14:05:00,142.13,142.28,142.08,142.17,7334.0,123.961,124.0918,123.9174,123.9959,7334.0
2018-07-16 14:10:00,142.24,142.24,142.07,142.12,37149.0,124.0569,124.0569,123.9086,123.9523,37149.0
2018-07-16 14:15:00,142.12,142.14,142.04,142.12,3500.0,123.9523,123.9697,123.8825,123.9523,3500.0
2018-07-16 14:20:00,142.06,142.07,141.99,142.01,5358.0,123.8999,123.9086,123.8389,123.8563,5358.0
2018-07-16 14:25:00,142.0,142.12,142.0,142.11,5614.0,123.8476,123.9523,123.8476,123.9435,5614.0
2018-07-16 14:30:00,142.07,142.07,141.96,142.0,2881.0,123.9086,123.9086,123.8127,123.8476,2881.0
2018-07-16 14:35:00,142.0,142.04,141.95,142.0,8989.0,123.8476,123.8825,123.804,123.8476,8989.0
2018-07-16 14:40:00,142.0,142.04,141.9,142.04,5400.0,123.8476,123.8825,123.7604,123.8825,5400.0
2018-07-16 14:45:00,142.03,142.03,141.9,141.93,3955.0,123.8738,123.8738,123.7604,123.7865,3955.0
2018-07-16 14:50:00,141.96,141.97,141.75,141.76,6811.0,123.8127,123.8214,123.6296,123.6383,6811.0
2018-07-16 14:55:00,141.74,141.77,141.73,141.76,2075.0,123.6208,123.647,123.6121,123.6383,2075.0
2018-07-16 15:00:00,141.79,141.95,141.77,141.91,5001.0,123.6644,123.804,123.647,123.7691,5001.0
2018-07-16 15:05:00,141.89,142.07,141.89,142.05,5673.0,123.7517,123.9086,123.7517,123.8912,5673.0
2018-07-16 15:10:00,142.08,142.1,142.02,142.04,7321.0,123.9174,123.9348,123.865,123.8825,7321.0
2018-07-16 15:15:00,142.06,142.09,141.98,142.09,4770.0,123.8999,123.9261,123.8302,123.9261,4770.0
2018-07-16 15:20:00,142.08,142.11,142.05,142.1,4000.0,123.9174,123.9435,123.8912,123.9348,4000.0
2018-07-16 15:25:00,142.1,142.12,142.06,142.07,7224.0,123.9348,123.9523,123.8999,123.9086,7224.0
2018-07-16 15:30:00,142.12,142.12,142.04,142.05,9796.0,123.9523,123.9523,123.8825,123.8912,9796.0
2018-07-16 15:35:00,142.05,142.29,141.98,142.29,13578.0,123.8912,124.1005,123.8302,124.1005,13578.0
2018-07-16 15:40:00,142.3,142.31,142.1,142.1,15628.0,124.1092,124.118,123.9348,123.9348,15628.0
2018-07-16 15:45:00,142.09,142.13,142.0,142.07,12974.0,123.9261,123.961,123.8476,123.9086,12974.0
2018-07-16 15:50:00,142.05,142.2,142.03,142.14,13926.0,123.8912,124.022,123.8738,123.9697,13926.0
2018-07-16 15:55:00,142.15,142.29,142.14,142.24,39646.0,123.9784,124.1005,123.9697,124.0569,39646.0
2018-07-17 09:30:00,142.2,142.33,141.36,142.19,13121.0,124.022,124.1354,123.2894,124.0133,13121.0
2018-07-17 09:35:00,142.04,142.81,142.04,142.19,27724.0,123.8825,124.5541,123.8825,124.0133,27724.0
2018-07-17 09:40:00,142.29,142.52,142.2,142.3,7247.0,124.1005,124.3011,124.022,124.1092,7247.0
2018-07-17 09:45:00,142.33,142.37,141.89,142.02,11261.0,124.1354,124.1703,123.7517,123.865,11261.0
2018-07-17 09:50:00,142.0,142.3,141.99,142.13,4900.0,123.8476,124.1092,123.8389,123.961,4900.0
2018-07-17 09:55:00,142.14,142.3,141.99,142.17,5318.0,123.9697,124.1092,123.8389,123.9959,5318.0
2018-07-17 10:00:00,142.13,142.49,142.09,142.36,4283.0,123.961,124.275,123.9261,124.1616,4283.0
2018-07-17 10:05:00,142.36,142.64,142.3,142.64,5415.0,124.1616,124.4058,124.1092,124.4058,5415.0
2018-07-17 10:10:00,142.74,142.87,142.71,142.87,6618.0,124.493,124.6064,124.4668,124.6064,6618.0
2018-07-17 10:15:00,142.86,143.0,142.77,142.99,6918.0,124.5977,124.7198,124.5192,124.711,6918.0
2018-07-17 10:20:00,142.99,143.07,142.83,143.07,6993.0,124.711,124.7808,124.5715,124.7808,6993.0
2018-07-17 10:25:00,143.03,143.16,142.87,142.96,13561.0,124.7459,124.8593,124.6064,124.6849,13561.0
2018-07-17 10:30:00,143.0,143.04,142.77,143.0,4641.0,124.7198,124.7546,124.5192,124.7198,4641.0
2018-07-17 10:35:00,143.0,143.04,142.9,142.99,5895.0,124.7198,124.7546,124.6325,124.711,5895.0
2018-07-17 10:40:00,142.95,143.23,142.84,143.05,13611.0,124.6762,124.9204,124.5802,124.7634,13611.0
2018-07-17 10:45:00,143.02,143.14,142.93,142.93,2150.0,124.7372,124.8419,124.6587,124.6587,2150.0
2018-07-17 10:50:00,142.93,143.03,142.88,142.89,11034.0,124.6587,124.7459,124.6151,124.6238,11034.0
2018-07-17 10:55:00,142.92,143.11,142.91,143.04,6695.0,124.65,124.8157,124.6413,124.7546,6695.0
2018-07-17 11:00:00,143.05,143.06,142.83,142.93,4207.0,124.7634,124.7721,124.5715,124.6587,4207.0
2018-07-17 11:05:00,142.94,143.05,142.85,142.85,5237.0,124.6674,124.7634,124.5889,124.5889,5237.0
2018-07-17 11:10:00,142.86,142.98,142.83,142.93,8488.0,124.5977,124.7023,124.5715,124.6587,8488.0
2018-07-17 11:15:00,142.91,143.21,142.87,143.18,5600.0,124.6413,124.9029,124.6064,124.8768,5600.0
2018-07-17 11:20:00,143.19,143.25,143.11,143.24,5800.0,124.8855,124.9378,124.8157,124.9291,5800.0
2018-07-17 11:25:00,143.26,143.47,143.2,143.47,6550.0,124.9465,125.1297,124.8942,125.1297,6550.0
2018-07-17 11:30:00,143.42,143.55,143.35,143.55,9330.0,125.0861,125.1995,125.025,125.1995,9330.0
2018-07-17 11:35:00,143.51,143.57,143.31,143.31,24686.0,125.1646,125.2169,124.9901,124.9901,24686.0
2018-07-17 11:40:00,143.26,143.36,143.2,143.36,5056.0,124.9465,125.0337,124.8942,125.0337,5056.0
2018-07-17 11:45:00,143.39,143.58,143.39,143.52,3100.0,125.0599,125.2256,125.0599,125.1733,3100.0
2018-07-17 11:50:00,143.51,143.51,143.33,143.39,6787.0,125.1646,125.1646,125.0076,125.0599,6787.0
2018-07-17 11:55:00,143.39,143.5,143.37,143.49,3835.0,125.0599,125.1558,125.0425,125.1471,3835.0
2018-07-17 12:00:00,143.51,143.58,143.48,143.56,3750.0,125.1646,125.2256,125.1384,125.2082,3750.0
2018-07-17 12:05:00,143.56,143.57,143.43,143.53,12191.0,125.2082,125.2169,125.0948,125.182,12191.0
2018-07-17 12:10:00,143.55,143.58,143.47,143.48,6869.0,125.1995,125.2256,125.1297,125.1384,6869.0
2018-07-17 12:15:00,143.45,143.59,143.42,143.51,16468.0,125.1122,125.2343,125.0861,125.1646,16468.0
2018-07-17 12:20:00,143.53,143.81,143.51,143.61,5800.0,125.182,125.4262,125.1646,125.2518,5800.0
2018-07-17 12:25:00,143.57,143.63,143.23,143.32,7798.0,125.2169,125.2692,124.9204,124.9989,7798.0
2018-07-17 12:30:00,143.25,143.3,143.05,143.06,4021.0,124.9378,124.9814,124.7634,124.7721,4021.0
2018-07-17 12:35:00,143.1,143.23,143.1,143.11,3964.0,124.807,124.9204,124.807,124.8157,3964.0
2018-07-17 12:40:00,143.1,143.24,143.1,143.13,2900.0,124.807,124.9291,124.807,124.8331,2900.0
2018-07-17 12:45:00,143.12,143.26,143.12,143.13,9540.0,124.8244,124.9465,124.8244,124.8331,9540.0
2018-07-17 12:50:00,143.17,143.25,143.17,143.19,2020.0,124.868,124.9378,124.868,124.8855,2020.0
2018-07-17 12:55:00,143.21,143.32,143.13,143.3,2939.0,124.9029,124.9989,124.8331,124.9814,2939.0
2018-07-17 13:00:00,143.34,143.43,143.3,143.42,4200.0,125.0163,125.0948,124.9814,125.0861,4200.0
2018-07-17 13:05:00,143.39,143.42,143.3,143.35,4977.0,125.0599,125.0861,124.9814,125.025,4977.0
2018-07-17 13:10:00,143.36,143.38,143.3,143.38,2978.0,125.0337,125.0512,124.9814,125.0512,2978.0
2018-07-17 13:15:00,143.35,143.39,143.21,143.24,2746.0,125.025,125.0599,124.9029,124.9291,2746.0
2018-07-17 13:20:00,143.25,143.26,143.05,143.05,2200.0,124.9378,124.9465,124.7634,124.7634,2200.0
2018-07-17 13:25:00,143.08,143.15,143.06,143.07,6143.0,124.7895,124.8506,124.7721,124.7808,6143.0
2018-07-17 13:30:00,143.1,143.22,143.1,143.15,3321.0,124.807,124.9116,124.807,124.8506,3321.0
2018-07-17 13:35:00,143.15,143.43,143.15,143.37,6374.0,124.8506,125.0948,124.8506,125.0425,6374.0
2018-07-17 13:40:00,143.35,143.56,143.35,143.56,5703.0,125.025,125.2082,125.025,125.2082,5703.0
2018-07-17 13:45:00,143.56,143.6,143.53,143.58,4208.0,125.2082,125.2431,125.182,125.2256,4208.0
2018-07-17 13:50:00,143.54,143.64,143.54,143.61,3242.0,125.1907,125.2779,125.1907,125.2518,3242.0
2018-07-17 13:55:00,143.54,143.57,143.46,143.53,5199.0,125.1907,125.2169,125.121,125.182,5199.0
2018-07-17 14:00:00,143.53,143.55,143.28,143.34,4122.0,125.182,125.1995,124.964,125.0163,4122.0
2018-07-17 14:05:00,143.31,143.34,143.18,143.26,7237.0,124.9901,125.0163,124.8768,124.9465,7237.0
2018-07-17 14:10:00,143.21,143.21,143.05,143.08,5340.0,124.9029,124.9029,124.7634,124.7895,5340.0
2018-07-17 14:15:00,143.04,143.11,142.97,143.11,4260.0,124.7546,124.8157,124.6936,124.8157,4260.0
2018-07-17 14:20:00,143.08,143.25,143.08,143.25,2426.0,124.7895,124.9378,124.7895,124.9378,2426.0
2018-07-17 14:25:00,143.24,143.36,143.22,143.36,5627.0,124.9291,125.0337,124.9116,125.0337,5627.0
2018-07-17 14:30:00,143.3,143.35,143.28,143.35,1246.0,124.9814,125.025,124.964,125.025,1246.0
2018-07-17 14:35:00,143.39,143.39,143.24,143.24,3692.0,125.0599,125.0599,124.9291,124.9291,3692.0
2018-07-17 14:40:00,143.24,143.25,143.19,143.19,2100.0,124.9291,124.9378,124.8855,124.8855,2100.0
2018-07-17 14:45:00,143.18,143.35,143.18,143.33,3504.0,124.8768,125.025,124.8768,125.0076,3504.0
2018-07-17 14:50:00,143.33,143.35,143.23,143.31,3802.0,125.0076,125.025,124.9204,124.9901,3802.0
2018-07-17 14:55:00,143.32,143.36,143.29,143.3,3836.0,124.9989,125.0337,124.9727,124.9814,3836.0
2018-07-17 15:00:00,143.3,143.33,143.25,143.31,3448.0,124.9814,125.0076,124.9378,124.9901,3448.0
2018-07-17 15:05:00,143.32,143.47,143.32,143.44,2700.0,124.9989,125.1297,124.9989,125.1035,2700.0
2018-07-17 15:10:00,143.48,143.62,143.47,143.62,3885.0,125.1384,125.2605,125.1297,125.2605,3885.0
2018-07-17 15:15:00,143.63,143.63,143.53,143.53,1830.0,125.2692,125.2692,125.182,125.182,1830.0
2018-07-17 15:20:00,143.57,143.57,143.44,143.47,11274.0,125.2169,125.2169,125.1035,125.1297,11274.0
2018-07-17 15:25:00,143.48,143.48,143.29,143.31,7797.0,125.1384,125.1384,124.9727,124.9901,7797.0
2018-07-17 15:30:00,143.31,143.33,143.07,143.13,11445.0,124.9901,125.0076,124.7808,124.8331,11445.0
2018-07-17 15:35:00,143.14,143.19,143.05,143.05,16751.0,124.8419,124.8855,124.7634,124.7634,16751.0
2018-07-17 15:40:00,143.1,143.1,142.98,143.04,13116.0,124.807,124.807,124.7023,124.7546,13116.0
2018-07-17 15:45:00,143.01,143.04,142.87,142.99,21207.0,124.7285,124.7546,124.6064,124.711,21207.0
2018-07-17 15:50:00,142.97,143.04,142.92,142.96,15438.0,124.6936,124.7546,124.65,124.6849,15438.0
2018-07-17 15:55:00,142.96,143.0,142.87,142.96,32963.0,124.6849,124.7198,124.6064,124.6849,32963.0
2018-07-18 09:30:00,142.81,143.55,142.74,143.17,14966.0,124.5541,125.1995,124.493,124.868,14966.0
2018-07-18 09:35:00,143.18,143.35,142.92,143.3,12088.0,124.8768,125.025,124.65,124.9814,12088.0
2018-07-18 09:40:00,143.3,143.55,143.12,143.45,7862.0,124.9814,125.1995,124.8244,125.1122,7862.0
2018-07-18 09:45:00,143.42,143.68,143.39,143.65,13234.0,125.0861,125.3128,125.0599,125.2867,13234.0
2018-07-18 09:50:00,143.65,143.92,143.64,143.79,14720.0,125.2867,125.5222,125.2779,125.4088,14720.0
2018-07-18 09:55:00,143.87,144.04,143.82,143.94,13200.0,125.4785,125.6268,125.4349,125.5396,13200.0
2018-07-18 10:00:00,143.93,143.93,143.69,143.74,10399.0,125.5309,125.5309,125.3216,125.3652,10399.0
2018-07-18 10:05:00,143.74,143.74,143.43,143.52,9593.0,125.3652,125.3652,125.0948,125.1733,9593.0
2018-07-18 10:10:00,143.58,143.71,143.42,143.43,25880.0,125.2256,125.339,125.0861,125.0948,25880.0
2018-07-18 10:15:00,143.45,143.57,143.32,143.42,19128.0,125.1122,125.2169,124.9989,125.0861,19128.0
2018-07-18 10:20:00,143.36,143.49,143.27,143.35,17210.0,125.0337,125.1471,124.9552,125.025,17210.0
2018-07-18 10:25:00,143.39,143.42,143.23,143.42,18159.0,125.0599,125.0861,124.9204,125.0861,18159.0
2018-07-18 10:30:00,143.38,143.43,143.3,143.36,5694.0,125.0512,125.0948,124.9814,125.0337,5694.0
2018-07-18 10:35:00,143.32,143.45,143.26,143.44,5352.0,124.9989,125.1122,124.9465,125.1035,5352.0
2018-07-18 10:40:00,143.44,143.74,143.44,143.67,9407.0,125.1035,125.3652,125.1035,125.3041,9407.0
2018-07-18 10:45:00,143.69,143.86,143.67,143.77,6005.0,125.3216,125.4698,125.3041,125.3913,6005.0
2018-07-18 10:50:00,143.81,143.91,143.72,143.9,20185.0,125.4262,125.5134,125.3477,125.5047,20185.0
2018-07-18 10:55:00,143.89,144.06,143.88,144.01,28020.0,125.496,125.6443,125.4873,125.6007,28020.0
2018-07-18 11:00:00,144.01,144.28,143.95,144.28,44270.0,125.6007,125.8361,125.5483,125.8361,44270.0
2018-07-18 11:05:00,144.23,144.84,144.2,144.64,11495.0,125.7925,126.3245,125.7664,126.1501,11495.0
2018-07-18 11:10:00,144.64,144.64,144.12,144.12,6405.0,126.1501,126.1501,125.6966,125.6966,6405.0
2018-07-18 11:15:00,144.11,144.46,144.1,144.42,8758.0,125.6879,125.9931,125.6791,125.9582,8758.0
2018-07-18 11:20:00,144.45,144.63,144.4,144.59,6025.0,125.9844,126.1414,125.9408,126.1065,6025.0
2018-07-18 11:25:00,144.64,144.79,144.64,144.72,6804.0,126.1501,126.2809,126.1501,126.2199,6804.0
2018-07-18 11:30:00,144.72,144.97,144.68,144.97,3981.0,126.2199,126.4379,126.185,126.4379,3981.0
2018-07-18 11:35:00,145.0,145.01,144.77,144.77,4587.0,126.4641,126.4728,126.2635,126.2635,4587.0
2018-07-18 11:40:00,144.78,145.12,144.78,144.96,11265.0,126.2722,126.5688,126.2722,126.4292,11265.0
2018-07-18 11:45:00,144.99,145.13,144.99,145.09,1625.0,126.4554,126.5775,126.4554,126.5426,1625.0
2018-07-18 11:50:00,145.13,145.13,144.91,144.97,4152.0,126.5775,126.5775,126.3856,126.4379,4152.0
2018-07-18 11:55:00,144.93,145.1,144.92,145.05,5110.0,126.403,126.5513,126.3943,126.5077,5110.0
2018-07-18 12:00:00,145.06,145.14,144.98,145.12,32046.0,126.5164,126.5862,126.4467,126.5688,32046.0
2018-07-18 12:05:00,145.07,145.31,145.06,145.31,10100.0,126.5251,126.7345,126.5164,126.7345,10100.0
2018-07-18 12:10:00,145.25,145.46,145.22,145.26,9700.0,126.6821,126.8653,126.656,126.6909,9700.0
2018-07-18 12:15:00,145.26,145.28,144.93,145.19,21283.0,126.6909,126.7083,126.403,126.6298,21283.0
2018-07-18 12:20:00,145.19,145.4,145.19,145.36,3925.0,126.6298,126.813,126.6298,126.7781,3925.0
2018-07-18 12:25:00,145.38,145.38,145.07,145.07,5900.0,126.7955,126.7955,126.5251,126.5251,5900.0
2018-07-18 12:30:00,145.04,145.04,144.85,144.95,4825.0,126.499,126.499,126.3333,126.4205,4825.0
2018-07-18 12:35:00,144.96,144.98,144.87,144.91,1600.0,126.4292,126.4467,126.3507,126.3856,1600.0
2018-07-18 12:40:00,144.96,144.98,144.84,144.86,2700.0,126.4292,126.4467,126.3245,126.342,2700.0
2018-07-18 12:45:00,144.84,144.9,144.78,144.9,4117.0,126.3245,126.3769,126.2722,126.3769,4117.0
2018-07-18 12:50:00,144.89,144.92,144.83,144.92,1914.0,126.3682,126.3943,126.3158,126.3943,1914.0
2018-07-18 12:55:00,144.95,145.0,144.91,144.96,2000.0,126.4205,126.4641,126.3856,126.4292,2000.0
2018-07-18 13:00:00,145.0,145.0,144.87,144.95,4678.0,126.4641,126.4641,126.3507,126.4205,4678.0
2018-07-18 13:05:00,144.99,145.01,144.78,144.78,3665.0,126.4554,126.4728,126.2722,126.2722,3665.0
2018-07-18 13:10:00,144.77,144.77,144.63,144.65,3000.0,126.2635,126.2635,126.1414,126.1588,3000.0
2018-07-18 13:15:00,144.65,144.75,144.65,144.68,1300.0,126.1588,126.2461,126.1588,126.185,1300.0
2018-07-18 13:20:00,144.65,144.85,144.64,144.84,10001.0,126.1588,126.3333,126.1501,126.3245,10001.0
2018-07-18 13:25:00,144.8,144.84,144.69,144.84,5410.0,126.2897,126.3245,126.1937,126.3245,5410.0
2018-07-18 13:30:00,144.81,144.81,144.7,144.79,2978.0,126.2984,126.2984,126.2024,126.2809,2978.0
2018-07-18 13:35:00,144.78,144.81,144.63,144.75,2100.0,126.2722,126.2984,126.1414,126.2461,2100.0
2018-07-18 13:40:00,144.77,144.87,144.74,144.84,3500.0,126.2635,126.3507,126.2373,126.3245,3500.0
2018-07-18 13:45:00,144.88,144.89,144.82,144.83,8582.0,126.3594,126.3682,126.3071,126.3158,8582.0
2018-07-18 13:50:00,144.8,144.8,144.7,144.77,1300.0,126.2897,126.2897,126.2024,126.2635,1300.0
2018-07-18 13:55:00,144.75,144.83,144.69,144.81,3480.0,126.2461,126.3158,126.1937,126.2984,3480.0
2018-07-18 14:00:00,144.82,144.9,144.71,144.84,17357.0,126.3071,126.3769,126.2112,126.3245,17357.0
2018-07-18 14:05:00,144.89,144.92,144.8,144.81,3971.0,126.3682,126.3943,126.2897,126.2984,3971.0
2018-07-18 14:10:00,144.84,144.95,144.82,144.87,1600.0,126.3245,126.4205,126.3071,126.3507,1600.0
2018-07-18 14:15:00,144.91,145.1,144.91,145.1,3853.0,126.3856,126.5513,126.3856,126.5513,3853.0
2018-07-18 14:20:00,145.09,145.24,145.09,145.22,3800.0,126.5426,126.6734,126.5426,126.656,3800.0
2018-07-18 14:25:00,145.26,145.45,145.22,145.39,5860.0,126.6909,126.8566,126.656,126.8042,5860.0
2018-07-18 14:30:00,145.42,145.49,145.3,145.49,2452.0,126.8304,126.8915,126.7257,126.8915,2452.0
2018-07-18 14:35:00,145.5,145.59,145.43,145.51,5119.0,126.9002,126.9787,126.8391,126.9089,5119.0
2018-07-18 14:40:00,145.5,145.52,145.39,145.51,3400.0,126.9002,126.9176,126.8042,126.9089,3400.0
2018-07-18 14:45:00,145.51,145.52,145.4,145.47,6050.0,126.9089,126.9176,126.813,126.874,6050.0
2018-07-18 14:50:00,145.46,145.46,145.34,145.45,2551.0,126.8653,126.8653,126.7606,126.8566,2551.0
2018-07-18 14:55:00,145.41,145.48,145.31,145.46,4339.0,126.8217,126.8827,126.7345,126.8653,4339.0
2018-07-18 15:00:00,145.46,145.46,145.26,145.35,6029.0,126.8653,126.8653,126.6909,126.7694,6029.0
2018-07-18 15:05:00,145.32,145.32,145.23,145.25,3300.0,126.7432,126.7432,126.6647,126.6821,3300.0
2018-07-18 15:10:00,145.27,145.27,145.16,145.16,4300.0,126.6996,126.6996,126.6036,126.6036,4300.0
2018-07-18 15:15:00,145.16,145.3,145.16,145.27,6070.0,126.6036,126.7257,126.6036,126.6996,6070.0
2018-07-18 15:20:00,145.25,145.31,145.25,145.28,4350.0,126.6821,126.7345,126.6821,126.7083,4350.0
2018-07-18 15:25:00,145.3,145.44,145.3,145.42,6562.0,126.7257,126.8478,126.7257,126.8304,6562.0
2018-07-18 15:30:00,145.44,145.48,145.31,145.44,6740.0,126.8478,126.8827,126.7345,126.8478,6740.0
2018-07-18 15:35:00,145.45,145.5,145.35,145.48,35775.0,126.8566,126.9002,126.7694,126.8827,35775.0
2018-07-18 15:40:00,145.47,145.56,145.38,145.47,16776.0,126.874,126.9525,126.7955,126.874,16776.0
2018-07-18 15:45:00,145.47,145.51,145.23,145.23,22033.0,126.874,126.9089,126.6647,126.6647,22033.0
2018-07-18 15:50:00,145.22,145.26,145.16,145.25,28679.0,126.656,126.6909,126.6036,126.6821,28679.0
2018-07-18 15:55:00,145.26,145.27,145.1,145.22,66768.0,126.6909,126.6996,126.5513,126.656,66768.0
2018-07-19 09:30:00,144.48,144.98,144.02,144.58,8985.0,126.0106,126.4467,125.6094,126.0978,8985.0
2018-07-19 09:35:00,144.46,144.96,144.41,144.56,4706.0,125.9931,126.4292,125.9495,126.0803,4706.0
2018-07-19 09:40:00,144.61,144.61,144.02,144.09,1810.0,126.1239,126.1239,125.6094,125.6704,1810.0
2018-07-19 09:45:00,144.09,144.2,143.76,143.76,1744.0,125.6704,125.7664,125.3826,125.3826,1744.0
2018-07-19 09:50:00,143.72,143.72,143.15,143.15,9462.0,125.3477,125.3477,124.8506,124.8506,9462.0
2018-07-19 09:55:00,143.26,143.26,142.84,142.98,7884.0,124.9465,124.9465,124.5802,124.7023,7884.0
2018-07-19 10:00:00,142.95,143.18,142.95,143.18,3660.0,124.6762,124.8768,124.6762,124.8768,3660.0
2018-07-19 10:05:00,143.14,143.14,142.83,143.03,5000.0,124.8419,124.8419,124.5715,124.7459,5000.0
2018-07-19 10:10:00,143.03,143.22,143.02,143.16,3200.0,124.7459,124.9116,124.7372,124.8593,3200.0
2018-07-19 10:15:00,143.18,143.18,142.92,142.97,5550.0,124.8768,124.8768,124.65,124.6936,5550.0
2018-07-19 10:20:00,142.89,142.89,142.64,142.64,2100.0,124.6238,124.6238,124.4058,124.4058,2100.0
2018-07-19 10:25:00,142.63,142.85,142.6,142.65,4150.0,124.3971,124.5889,124.3709,124.4145,4150.0
2018-07-19 10:30:00,142.64,142.69,142.4,142.48,10390.0,124.4058,124.4494,124.1965,124.2662,10390.0
2018-07-19 10:35:00,142.46,142.58,142.33,142.58,3109.0,124.2488,124.3535,124.1354,124.3535,3109.0
2018-07-19 10:40:00,142.65,142.83,142.61,142.66,4217.0,124.4145,124.5715,124.3796,124.4232,4217.0
2018-07-19 10:45:00,142.72,142.77,142.54,142.74,3621.0,124.4756,124.5192,124.3186,124.493,3621.0
2018-07-19 10:50:00,142.69,142.87,142.68,142.87,2740.0,124.4494,124.6064,124.4407,124.6064,2740.0
2018-07-19 10:55:00,142.86,142.86,142.48,142.56,5987.0,124.5977,124.5977,124.2662,124.336,5987.0
2018-07-19 11:00:00,142.56,142.72,142.43,142.57,6940.0,124.336,124.4756,124.2226,124.3447,6940.0
2018-07-19 11:05:00,142.56,142.82,142.52,142.73,5920.0,124.336,124.5628,124.3011,124.4843,5920.0
2018-07-19 11:10:00,142.68,142.68,142.48,142.6,1700.0,124.4407,124.4407,124.2662,124.3709,1700.0
2018-07-19 11:15:00,142.61,142.72,142.59,142.66,5382.0,124.3796,124.4756,124.3622,124.4232,5382.0
2018-07-19 11:20:00,142.68,142.75,142.62,142.73,3000.0,124.4407,124.5017,124.3883,124.4843,3000.0
2018-07-19 11:25:00,142.66,142.73,142.58,142.59,4050.0,124.4232,124.4843,124.3535,124.3622,4050.0
2018-07-19 11:30:00,142.62,142.86,142.62,142.82,4609.0,124.3883,124.5977,124.3883,124.5628,4609.0
2018-07-19 11:35:00,142.84,142.89,142.78,142.89,4100.0,124.5802,124.6238,124.5279,124.6238,4100.0
2018-07-19 11:40:00,142.92,142.94,142.78,142.78,13054.0,124.65,124.6674,124.5279,124.5279,13054.0
2018-07-19 11:45:00,142.79,142.87,142.75,142.86,3100.0,124.5366,124.6064,124.5017,124.5977,3100.0
2018-07-19 11:50:00,142.81,142.9,142.72,142.79,7344.0,124.5541,124.6325,124.4756,124.5366,7344.0
2018-07-19 11:55:00,142.88,142.93,142.85,142.93,2800.0,124.6151,124.6587,124.5889,124.6587,2800.0
2018-07-19 12:00:00,142.94,142.96,142.74,142.86,6383.0,124.6674,124.6849,124.493,124.5977,6383.0
2018-07-19 12:05:00,142.99,143.03,142.76,142.78,11937.0,124.711,124.7459,124.5104,124.5279,11937.0
2018-07-19 12:10:00,142.73,142.73,142.45,142.48,7050.0,124.4843,124.4843,124.2401,124.2662,7050.0
2018-07-19 12:15:00,142.5,142.53,142.18,142.2,8640.0,124.2837,124.3098,124.0046,124.022,8640.0
2018-07-19 12:20:00,142.17,142.2,141.99,142.04,4650.0,123.9959,124.022,123.8389,123.8825,4650.0
2018-07-19 12:25:00,142.03,142.06,141.81,141.93,2709.0,123.8738,123.8999,123.6819,123.7865,2709.0
2018-07-19 12:30:00,141.92,141.92,141.74,141.77,17647.0,123.7778,123.7778,123.6208,123.647,17647.0
2018-07-19 12:35:00,141.78,141.89,141.78,141.83,2103.0,123.6557,123.7517,123.6557,123.6993,2103.0
2018-07-19 12:40:00,141.81,141.85,141.61,141.61,4550.0,123.6819,123.7168,123.5075,123.5075,4550.0
2018-07-19 12:45:00,141.56,141.61,141.37,141.4,4400.0,123.4638,123.5075,123.2981,123.3243,4400.0
2018-07-19 12:50:00,141.36,141.51,141.32,141.47,3158.0,123.2894,123.4202,123.2545,123.3853,3158.0
2018-07-19 12:55:00,141.47,141.52,141.29,141.3,6909.0,123.3853,123.429,123.2284,123.2371,6909.0
2018-07-19 13:00:00,141.32,141.59,141.22,141.26,10325.0,123.2545,123.49,123.1673,123.2022,10325.0
2018-07-19 13:05:00,141.39,141.47,141.27,141.41,3344.0,123.3156,123.3853,123.2109,123.333,3344.0
2018-07-19 13:10:00,141.29,141.33,141.16,141.16,9117.0,123.2284,123.2632,123.115,123.115,9117.0
2018-07-19 13:15:00,141.13,141.47,141.13,141.47,7400.0,123.0888,123.3853,123.0888,123.3853,7400.0
2018-07-19 13:20:00,141.53,141.64,141.46,141.61,6116.0,123.4377,123.5336,123.3766,123.5075,6116.0
2018-07-19 13:25:00,141.57,141.57,141.41,141.41,2630.0,123.4726,123.4726,123.333,123.333,2630.0
2018-07-19 13:30:00,141.4,141.41,141.27,141.35,7278.0,123.3243,123.333,123.2109,123.2807,7278.0
2018-07-19 13:35:00,141.39,141.6,141.39,141.57,2900.0,123.3156,123.4987,123.3156,123.4726,2900.0
2018-07-19 13:40:00,141.55,141.63,141.53,141.61,4900.0,123.4551,123.5249,123.4377,123.5075,4900.0
2018-07-19 13:45:00,141.6,141.61,141.51,141.51,4102.0,123.4987,123.5075,123.4202,123.4202,4102.0
2018-07-19 13:50:00,141.49,141.59,141.47,141.57,3517.0,123.4028,123.49,123.3853,123.4726,3517.0
2018-07-19 13:55:00,141.67,141.79,141.62,141.72,4527.0,123.5598,123.6644,123.5162,123.6034,4527.0
2018-07-19 14:00:00,141.79,141.88,141.74,141.82,5437.0,123.6644,123.7429,123.6208,123.6906,5437.0
2018-07-19 14:05:00,141.83,141.91,141.79,141.9,3706.0,123.6993,123.7691,123.6644,123.7604,3706.0
2018-07-19 14:10:00,141.95,142.05,141.93,141.94,8430.0,123.804,123.8912,123.7865,123.7953,8430.0
2018-07-19 14:15:00,141.96,142.03,141.9,142.01,2701.0,123.8127,123.8738,123.7604,123.8563,2701.0
2018-07-19 14:20:00,142.02,142.13,141.97,142.06,5438.0,123.865,123.961,123.8214,123.8999,5438.0
2018-07-19 14:25:00,142.06,142.11,141.99,142.11,6990.0,123.8999,123.9435,123.8389,123.9435,6990.0
2018-07-19 14:30:00,142.1,142.12,141.94,141.94,7865.0,123.9348,123.9523,123.7953,123.7953,7865.0
2018-07-19 14:35:00,141.93,141.93,141.84,141.85,3878.0,123.7865,123.7865,123.708,123.7168,3878.0
2018-07-19 14:40:00,141.83,141.92,141.79,141.89,6489.0,123.6993,123.7778,123.6644,123.7517,6489.0
2018-07-19 14:45:00,141.89,141.89,141.71,141.71,1200.0,123.7517,123.7517,123.5947,123.5947,1200.0
2018-07-19 14:50:00,141.59,141.66,141.51,141.58,7449.0,123.49,123.5511,123.4202,123.4813,7449.0
2018-07-19 14:55:00,141.56,141.76,141.54,141.74,9488.0,123.4638,123.6383,123.4464,123.6208,9488.0
2018-07-19 15:00:00,141.75,141.93,141.73,141.93,2900.0,123.6296,123.7865,123.6121,123.7865,2900.0
2018-07-19 15:05:00,141.94,142.01,141.82,142.01,11026.0,123.7953,123.8563,123.6906,123.8563,11026.0
2018-07-19 15:10:00,141.98,142.0,141.78,141.78,4984.0,123.8302,123.8476,123.6557,123.6557,4984.0
2018-07-19 15:15:00,141.75,141.79,141.72,141.76,4888.0,123.6296,123.6644,123.6034,123.6383,4888.0
2018-07-19 15:20:00,141.74,141.78,141.65,141.72,4697.0,123.6208,123.6557,123.5423,123.6034,4697.0
2018-07-19 15:25:00,141.72,141.78,141.68,141.69,11337.0,123.6034,123.6557,123.5685,123.5772,11337.0
2018-07-19 15:30:00,141.7,141.82,141.57,141.82,9256.0,123.5859,123.6906,123.4726,123.6906,9256.0
2018-07-19 15:35:00,141.8,141.84,141.77,141.77,17194.0,123.6732,123.708,123.647,123.647,17194.0
2018-07-19 15:40:00,141.75,141.75,141.52,141.61,13342.0,123.6296,123.6296,123.429,123.5075,13342.0
2018-07-19 15:45:00,141.61,141.61,141.33,141.33,15873.0,123.5075,123.5075,123.2632,123.2632,15873.0
2018-07-19 15:50:00,141.34,141.39,141.27,141.28,30705.0,123.272,123.3156,123.2109,123.2196,30705.0
2018-07-19 15:55:00,141.28,141.35,141.19,141.27,98413.0,123.2196,123.2807,123.1411,123.2109,98413.0
2018-07-20 09:30:00,140.78,141.05,139.69,140.35,33231.0,122.7836,123.019,121.8329,122.4085,33231.0
2018-07-20 09:35:00,140.26,140.57,140.06,140.06,7016.0,122.33,122.6004,122.1556,122.1556,7016.0
2018-07-20 09:40:00,140.17,140.43,140.02,140.22,7068.0,122.2515,122.4783,122.1207,122.2951,7068.0
2018-07-20 09:45:00,140.21,140.43,140.15,140.21,4251.0,122.2864,122.4783,122.2341,122.2864,4251.0
2018-07-20 09:50:00,140.13,140.22,139.99,140.16,5446.0,122.2166,122.2951,122.0945,122.2428,5446.0
2018-07-20 09:55:00,140.34,140.34,139.91,139.93,11964.0,122.3998,122.3998,122.0248,122.0422,11964.0
2018-07-20 10:00:00,140.03,140.1,139.81,140.1,36027.0,122.1294,122.1905,121.9376,122.1905,36027.0
2018-07-20 10:05:00,140.15,140.37,140.0,140.32,23653.0,122.2341,122.426,122.1033,122.3824,23653.0
2018-07-20 10:10:00,140.37,140.43,139.94,140.12,36960.0,122.426,122.4783,122.0509,122.2079,36960.0
2018-07-20 10:15:00,140.17,140.33,140.03,140.05,10905.0,122.2515,122.3911,122.1294,122.1469,10905.0
2018-07-20 10:20:00,140.1,140.42,140.05,140.32,11440.0,122.1905,122.4696,122.1469,122.3824,11440.0
2018-07-20 10:25:00,140.32,140.33,139.98,140.18,13366.0,122.3824,122.3911,122.0858,122.2603,13366.0
2018-07-20 10:30:00,140.17,140.54,140.11,140.4,11072.0,122.2515,122.5742,122.1992,122.4521,11072.0
2018-07-20 10:35:00,140.4,140.4,139.94,139.95,11385.0,122.4521,122.4521,122.0509,122.0597,11385.0
2018-07-20 10:40:00,139.96,140.1,139.94,140.01,9241.0,122.0684,122.1905,122.0509,122.112,9241.0
2018-07-20 10:45:00,139.99,140.06,139.87,139.95,11303.0,122.0945,122.1556,121.9899,122.0597,11303.0
2018-07-20 10:50:00,139.89,140.07,139.78,139.97,21057.0,122.0073,122.1643,121.9114,122.0771,21057.0
2018-07-20 10:55:00,140.0,140.04,139.85,139.87,36250.0,122.1033,122.1382,121.9724,121.9899,36250.0
2018-07-20 11:00:00,139.88,139.93,139.6,139.61,14992.0,121.9986,122.0422,121.7544,121.7631,14992.0
2018-07-20 11:05:00,139.64,139.7,139.34,139.69,6409.0,121.7893,121.8416,121.5276,121.8329,6409.0
2018-07-20 11:10:00,139.65,140.05,139.65,140.0,8300.0,121.798,122.1469,121.798,122.1033,8300.0
2018-07-20 11:15:00,140.02,140.02,139.81,139.99,30894.0,122.1207,122.1207,121.9376,122.0945,30894.0
2018-07-20 11:20:00,139.97,140.08,139.95,139.98,17919.0,122.0771,122.173,122.0597,122.0858,17919.0
2018-07-20 11:25:00,140.02,140.04,139.86,139.86,22236.0,122.1207,122.1382,121.9812,121.9812,22236.0
2018-07-20 11:30:00,139.9,140.06,139.89,139.96,15534.0,122.016,122.1556,122.0073,122.0684,15534.0
2018-07-20 11:35:00,139.97,139.98,139.79,139.88,9926.0,122.0771,122.0858,121.9201,121.9986,9926.0
2018-07-20 11:40:00,139.88,140.01,139.86,140.01,7475.0,121.9986,122.112,121.9812,122.112,7475.0
2018-07-20 11:45:00,139.99,140.39,139.96,140.39,26198.0,122.0945,122.4434,122.0684,122.4434,26198.0
2018-07-20 11:50:00,140.38,140.64,140.24,140.44,16491.0,122.4347,122.6615,122.3126,122.487,16491.0
2018-07-20 11:55:00,140.42,140.55,140.34,140.44,9398.0,122.4696,122.583,122.3998,122.487,9398.0
2018-07-20 12:00:00,140.43,140.47,140.34,140.39,12996.0,122.4783,122.5132,122.3998,122.4434,12996.0
2018-07-20 12:05:00,140.37,140.45,140.19,140.45,26683.0,122.426,122.4957,122.269,122.4957,26683.0
2018-07-20 12:10:00,140.43,140.47,140.13,140.13,13159.0,122.4783,122.5132,122.2166,122.2166,13159.0
2018-07-20 12:15:00,140.16,140.41,140.15,140.32,7901.0,122.2428,122.4609,122.2341,122.3824,7901.0
2018-07-20 12:20:00,140.3,140.47,140.25,140.41,4500.0,122.3649,122.5132,122.3213,122.4609,4500.0
2018-07-20 12:25:00,140.44,140.46,140.23,140.31,7002.0,122.487,122.5045,122.3039,122.3736,7002.0
2018-07-20 12:30:00,140.31,140.32,140.15,140.31,6806.0,122.3736,122.3824,122.2341,122.3736,6806.0
2018-07-20 12:35:00,140.27,140.41,140.24,140.33,13847.0,122.3387,122.4609,122.3126,122.3911,13847.0
2018-07-20 12:40:00,140.34,140.34,140.17,140.33,8635.0,122.3998,122.3998,122.2515,122.3911,8635.0
2018-07-20 12:45:00,140.33,140.34,140.15,140.21,11949.0,122.3911,122.3998,122.2341,122.2864,11949.0
2018-07-20 12:50:00,140.22,140.27,140.11,140.22,28000.0,122.2951,122.3387,122.1992,122.2951,28000.0
2018-07-20 12:55:00,140.25,140.27,140.11,140.12,15280.0,122.3213,122.3387,122.1992,122.2079,15280.0
2018-07-20 13:00:00,140.14,140.37,140.13,140.36,9407.0,122.2254,122.426,122.2166,122.4172,9407.0
2018-07-20 13:05:00,140.34,140.38,140.28,140.38,7141.0,122.3998,122.4347,122.3475,122.4347,7141.0
2018-07-20 13:10:00,140.4,140.4,140.05,140.05,6920.0,122.4521,122.4521,122.1469,122.1469,6920.0
2018-07-20 13:15:00,140.06,140.11,139.86,140.11,13644.0,122.1556,122.1992,121.9812,122.1992,13644.0
2018-07-20 13:20:00,140.11,140.17,140.05,140.06,8006.0,122.1992,122.2515,122.1469,122.1556,8006.0
2018-07-20 13:25:00,140.07,140.08,139.82,139.82,15782.0,122.1643,122.173,121.9463,121.9463,15782.0
2018-07-20 13:30:00,139.79,139.92,139.71,139.91,10570.0,121.9201,122.0335,121.8503,122.0248,10570.0
2018-07-20 13:35:00,139.94,140.02,139.79,140.02,31777.0,122.0509,122.1207,121.9201,122.1207,31777.0
2018-07-20 13:40:00,140.02,140.23,140.0,140.08,24123.0,122.1207,122.3039,122.1033,122.173,24123.0
2018-07-20 13:45:00,140.08,140.13,140.04,140.06,10373.0,122.173,122.2166,122.1382,122.1556,10373.0
2018-07-20 13:50:00,140.1,140.24,140.09,140.22,12165.0,122.1905,122.3126,122.1818,122.2951,12165.0
2018-07-20 13:55:00,140.19,140.36,140.18,140.3,6825.0,122.269,122.4172,122.2603,122.3649,6825.0
2018-07-20 14:00:00,140.3,140.46,140.25,140.4,11182.0,122.3649,122.5045,122.3213,122.4521,11182.0
2018-07-20 14:05:00,140.42,140.43,140.29,140.3,5132.0,122.4696,122.4783,122.3562,122.3649,5132.0
2018-07-20 14:10:00,140.34,140.39,140.21,140.25,7806.0,122.3998,122.4434,122.2864,122.3213,7806.0
2018-07-20 14:15:00,140.2,140.27,140.17,140.17,6072.0,122.2777,122.3387,122.2515,122.2515,6072.0
2018-07-20 14:20:00,140.19,140.24,140.08,140.18,8032.0,122.269,122.3126,122.173,122.2603,8032.0
2018-07-20 14:25:00,140.18,140.18,140.05,140.1,3900.0,122.2603,122.2603,122.1469,122.1905,3900.0
2018-07-20 14:30:00,140.07,140.1,139.85,139.86,11396.0,122.1643,122.1905,121.9724,121.9812,11396.0
2018-07-20 14:35:00,139.82,139.85,139.69,139.76,8508.0,121.9463,121.9724,121.8329,121.8939,8508.0
2018-07-20 14:40:00,139.72,139.87,139.72,139.87,13311.0,121.8591,121.9899,121.8591,121.9899,13311.0
2018-07-20 14:45:00,139.88,139.9,139.75,139.79,17326.0,121.9986,122.016,121.8852,121.9201,17326.0
2018-07-20 14:50:00,139.8,139.8,139.59,139.65,12615.0,121.9288,121.9288,121.7457,121.798,12615.0
2018-07-20 14:55:00,139.67,139.83,139.65,139.69,12739.0,121.8154,121.955,121.798,121.8329,12739.0
2018-07-20 15:00:00,139.67,139.79,139.46,139.72,13466.0,121.8154,121.9201,121.6323,121.8591,13466.0
2018-07-20 15:05:00,139.75,139.9,139.7,139.7,15015.0,121.8852,122.016,121.8416,121.8416,15015.0
2018-07-20 15:10:00,139.73,139.76,139.55,139.67,14999.0,121.8678,121.8939,121.7108,121.8154,14999.0
2018-07-20 15:15:00,139.68,139.73,139.54,139.68,10786.0,121.8242,121.8678,121.7021,121.8242,10786.0
2018-07-20 15:20:00,139.67,139.76,139.57,139.58,16296.0,121.8154,121.8939,121.7282,121.737,16296.0
2018-07-20 15:25:00,139.56,139.64,139.5,139.52,9604.0,121.7195,121.7893,121.6672,121.6846,9604.0
2018-07-20 15:30:00,139.53,139.68,139.52,139.65,17889.0,121.6933,121.8242,121.6846,121.798,17889.0
2018-07-20 15:35:00,139.63,139.66,139.48,139.61,17735.0,121.7806,121.8067,121.6497,121.7631,17735.0
2018-07-20 15:40:00,139.63,139.7,139.53,139.66,24229.0,121.7806,121.8416,121.6933,121.8067,24229.0
2018-07-20 15:45:00,139.66,139.69,139.57,139.63,25330.0,121.8067,121.8329,121.7282,121.7806,25330.0
2018-07-20 15:50:00,139.61,139.67,139.56,139.6,34646.0,121.7631,121.8154,121.7195,121.7544,34646.0
2018-07-20 15:55:00,139.59,139.64,139.43,139.54,80265.0,121.7457,121.7893,121.6061,121.7021,80265.0
2018-07-23 09:30:00,139.34,140.15,139.34,140.04,8085.0,121.5276,122.2341,121.5276,122.1382,8085.0
2018-07-23 09:35:00,140.07,141.14,140.06,141.14,8420.0,122.1643,123.0975,122.1556,123.0975,8420.0
2018-07-23 09:40:00,140.92,141.17,140.89,141.16,4412.0,122.9057,123.1237,122.8795,123.115,4412.0
2018-07-23 09:45:00,141.09,141.48,141.09,141.37,10804.0,123.0539,123.3941,123.0539,123.2981,10804.0
2018-07-23 09:50:00,141.4,141.47,141.27,141.28,6986.0,123.3243,123.3853,123.2109,123.2196,6986.0
2018-07-23 09:55:00,141.28,141.35,140.91,141.28,8032.0,123.2196,123.2807,122.8969,123.2196,8032.0
2018-07-23 10:00:00,141.14,141.53,141.13,141.35,7569.0,123.0975,123.4377,123.0888,123.2807,7569.0
2018-07-23 10:05:00,141.32,141.34,141.22,141.3,6068.0,123.2545,123.272,123.1673,123.2371,6068.0
2018-07-23 10:10:00,141.3,141.39,141.2,141.35,9700.0,123.2371,123.3156,123.1499,123.2807,9700.0
2018-07-23 10:15:00,141.38,141.62,141.3,141.53,11983.0,123.3069,123.5162,123.2371,123.4377,11983.0
2018-07-23 10:20:00,141.51,141.51,141.33,141.33,12923.0,123.4202,123.4202,123.2632,123.2632,12923.0
2018-07-23 10:25:00,141.31,141.35,141.15,141.25,7552.0,123.2458,123.2807,123.1063,123.1935,7552.0
2018-07-23 10:30:00,141.21,141.21,141.11,141.21,5996.0,123.1586,123.1586,123.0714,123.1586,5996.0
2018-07-23 10:35:00,141.27,141.33,141.18,141.33,7528.0,123.2109,123.2632,123.1324,123.2632,7528.0
2018-07-23 10:40:00,141.34,141.34,141.08,141.2,14720.0,123.272,123.272,123.0452,123.1499,14720.0
2018-07-23 10:45:00,141.2,141.58,141.2,141.52,28057.0,123.1499,123.4813,123.1499,123.429,28057.0
2018-07-23 10:50:00,141.52,141.74,141.51,141.71,7665.0,123.429,123.6208,123.4202,123.5947,7665.0
2018-07-23 10:55:00,141.68,141.79,141.58,141.58,8489.0,123.5685,123.6644,123.4813,123.4813,8489.0
2018-07-23 11:00:00,141.58,141.65,141.5,141.5,6026.0,123.4813,123.5423,123.4115,123.4115,6026.0
2018-07-23 11:05:00,141.49,141.62,141.44,141.51,6746.0,123.4028,123.5162,123.3592,123.4202,6746.0
2018-07-23 11:10:00,141.52,142.14,141.51,142.14,5622.0,123.429,123.9697,123.4202,123.9697,5622.0
2018-07-23 11:15:00,142.17,142.43,142.14,142.34,9055.0,123.9959,124.2226,123.9697,124.1441,9055.0
2018-07-23 11:20:00,142.32,142.51,142.3,142.5,15133.0,124.1267,124.2924,124.1092,124.2837,15133.0
2018-07-23 11:25:00,142.46,142.52,142.37,142.47,5546.0,124.2488,124.3011,124.1703,124.2575,5546.0
2018-07-23 11:30:00,142.44,142.7,142.44,142.69,7436.0,124.2313,124.4581,124.2313,124.4494,7436.0
2018-07-23 11:35:00,142.65,142.7,142.48,142.48,5662.0,124.4145,124.4581,124.2662,124.2662,5662.0
2018-07-23 11:40:00,142.47,142.49,142.36,142.36,8278.0,124.2575,124.275,124.1616,124.1616,8278.0
2018-07-23 11:45:00,142.4,142.41,142.3,142.41,4826.0,124.1965,124.2052,124.1092,124.2052,4826.0
2018-07-23 11:50:00,142.37,142.44,142.23,142.23,6100.0,124.1703,124.2313,124.0482,124.0482,6100.0
2018-07-23 11:55:00,142.27,142.38,142.27,142.38,2000.0,124.0831,124.179,124.0831,124.179,2000.0
2018-07-23 12:00:00,142.39,142.49,142.38,142.44,4753.0,124.1877,124.275,124.179,124.2313,4753.0
2018-07-23 12:05:00,142.42,142.42,142.31,142.35,1900.0,124.2139,124.2139,124.118,124.1529,1900.0
2018-07-23 12:10:00,142.37,142.41,142.26,142.26,6903.0,124.1703,124.2052,124.0744,124.0744,6903.0
2018-07-23 12:15:00,142.25,142.3,142.23,142.29,4501.0,124.0656,124.1092,124.0482,124.1005,4501.0
2018-07-23 12:20:00,142.3,142.53,142.3,142.5,3800.0,124.1092,124.3098,124.1092,124.2837,3800.0
2018-07-23 12:25:00,142.54,142.59,142.49,142.59,2496.0,124.3186,124.3622,124.275,124.3622,2496.0
2018-07-23 12:30:00,142.6,142.64,142.56,142.64,2454.0,124.3709,124.4058,124.336,124.4058,2454.0
2018-07-23 12:35:00,142.66,142.79,142.66,142.72,4300.0,124.4232,124.5366,124.4232,124.4756,4300.0
2018-07-23 12:40:00,142.74,142.76,142.69,142.76,3319.0,124.493,124.5104,124.4494,124.5104,3319.0
2018-07-23 12:45:00,142.74,142.74,142.62,142.62,3608.0,124.493,124.493,124.3883,124.3883,3608.0
2018-07-23 12:50:00,142.63,142.76,142.61,142.7,4200.0,124.3971,124.5104,124.3796,124.4581,4200.0
2018-07-23 12:55:00,142.72,142.83,142.66,142.75,2900.0,124.4756,124.5715,124.4232,124.5017,2900.0
2018-07-23 13:00:00,142.73,142.78,142.68,142.69,1930.0,124.4843,124.5279,124.4407,124.4494,1930.0
2018-07-23 13:05:00,142.69,142.8,142.67,142.71,3942.0,124.4494,124.5453,124.4319,124.4668,3942.0
2018-07-23 13:10:00,142.69,142.76,142.68,142.69,4033.0,124.4494,124.5104,124.4407,124.4494,4033.0
2018-07-23 13:15:00,142.69,142.7,142.56,142.61,61683.0,124.4494,124.4581,124.336,124.3796,61683.0
2018-07-23 13:20:00,142.59,142.59,142.42,142.45,4500.0,124.3622,124.3622,124.2139,124.2401,4500.0
2018-07-23 13:25:00,142.47,142.5,142.44,142.49,3251.0,124.2575,124.2837,124.2313,124.275,3251.0
2018-07-23 13:30:00,142.53,142.55,142.47,142.5,2599.0,124.3098,124.3273,124.2575,124.2837,2599.0
2018-07-23 13:35:00,142.47,142.55,142.45,142.49,3377.0,124.2575,124.3273,124.2401,124.275,3377.0
2018-07-23 13:40:00,142.47,142.66,142.46,142.66,3981.0,124.2575,124.4232,124.2488,124.4232,3981.0
2018-07-23 13:45:00,142.68,142.72,142.67,142.68,4017.0,124.4407,124.4756,124.4319,124.4407,4017.0
2018-07-23 13:50:00,142.69,142.8,142.68,142.76,3440.0,124.4494,124.5453,124.4407,124.5104,3440.0
2018-07-23 13:55:00,142.77,142.79,142.71,142.79,4220.0,124.5192,124.5366,124.4668,124.5366,4220.0
2018-07-23 14:00:00,142.75,142.92,142.75,142.88,4731.0,124.5017,124.65,124.5017,124.6151,4731.0
2018-07-23 14:05:00,142.81,142.81,142.63,142.65,5300.0,124.5541,124.5541,124.3971,124.4145,5300.0
2018-07-23 14:10:00,142.66,142.7,142.66,142.7,2086.0,124.4232,124.4581,124.4232,124.4581,2086.0
2018-07-23 14:15:00,142.71,142.78,142.7,142.74,5535.0,124.4668,124.5279,124.4581,124.493,5535.0
2018-07-23 14:20:00,142.77,142.86,142.77,142.82,4298.0,124.5192,124.5977,124.5192,124.5628,4298.0
2018-07-23 14:25:00,142.85,142.92,142.81,142.9,8604.0,124.5889,124.65,124.5541,124.6325,8604.0
2018-07-23 14:30:00,142.89,142.9,142.7,142.7,7019.0,124.6238,124.6325,124.4581,124.4581,7019.0
2018-07-23 14:35:00,142.72,142.91,142.71,142.91,5933.0,124.4756,124.6413,124.4668,124.6413,5933.0
2018-07-23 14:40:00,142.93,143.02,142.9,143.02,8371.0,124.6587,124.7372,124.6325,124.7372,8371.0
2018-07-23 14:45:00,143.02,143.16,143.01,143.13,5129.0,124.7372,124.8593,124.7285,124.8331,5129.0
2018-07-23 14:50:00,143.11,143.17,143.1,143.15,7571.0,124.8157,124.868,124.807,124.8506,7571.0
2018-07-23 14:55:00,143.15,143.15,143.04,143.07,7941.0,124.8506,124.8506,124.7546,124.7808,7941.0
2018-07-23 15:00:00,143.08,143.08,142.92,142.92,6414.0,124.7895,124.7895,124.65,124.65,6414.0
2018-07-23 15:05:00,142.91,142.91,142.81,142.91,7000.0,124.6413,124.6413,124.5541,124.6413,7000.0
2018-07-23 15:10:00,142.88,142.99,142.82,142.94,8827.0,124.6151,124.711,124.5628,124.6674,8827.0
2018-07-23 15:15:00,142.92,142.92,142.81,142.87,9396.0,124.65,124.65,124.5541,124.6064,9396.0
2018-07-23 15:20:00,142.88,142.99,142.88,142.97,6813.0,124.6151,124.711,124.6151,124.6936,6813.0
2018-07-23 15:25:00,142.98,143.0,142.9,142.99,12311.0,124.7023,124.7198,124.6325,124.711,12311.0
2018-07-23 15:30:00,142.99,142.99,142.88,142.91,7750.0,124.711,124.711,124.6151,124.6413,7750.0
2018-07-23 15:35:00,142.92,142.99,142.89,142.89,12750.0,124.65,124.711,124.6238,124.6238,12750.0
2018-07-23 15:40:00,142.92,142.99,142.88,142.99,11813.0,124.65,124.711,124.6151,124.711,11813.0
2018-07-23 15:45:00,143.0,143.08,142.95,142.99,18664.0,124.7198,124.7895,124.6762,124.711,18664.0
2018-07-23 15:50:00,143.0,143.02,142.93,142.97,16283.0,124.7198,124.7372,124.6587,124.6936,16283.0
2018-07-23 15:55:00,142.95,143.06,142.94,143.01,72711.0,124.6762,124.7721,124.6674,124.7285,72711.0
2018-07-24 09:30:00,144.29,144.29,143.07,143.16,20478.0,125.8449,125.8449,124.7808,124.8593,20478.0
2018-07-24 09:35:00,143.22,143.25,142.87,143.04,30548.0,124.9116,124.9378,124.6064,124.7546,30548.0
2018-07-24 09:40:00,143.03,143.54,142.98,143.42,11882.0,124.7459,125.1907,124.7023,125.0861,11882.0
2018-07-24 09:45:00,143.4,143.97,143.4,143.6,6874.0,125.0686,125.5658,125.0686,125.2431,6874.0
2018-07-24 09:50:00,143.65,143.82,143.51,143.75,65201.0,125.2867,125.4349,125.1646,125.3739,65201.0
2018-07-24 09:55:00,143.68,143.76,143.45,143.75,2604.0,125.3128,125.3826,125.1122,125.3739,2604.0
2018-07-24 10:00:00,143.8,144.19,143.8,144.12,4950.0,125.4175,125.7576,125.4175,125.6966,4950.0
2018-07-24 10:05:00,144.06,144.23,143.99,144.17,5940.0,125.6443,125.7925,125.5832,125.7402,5940.0
2018-07-24 10:10:00,144.17,144.28,144.15,144.19,10185.0,125.7402,125.8361,125.7228,125.7576,10185.0
2018-07-24 10:15:00,144.15,144.17,143.95,143.95,15944.0,125.7228,125.7402,125.5483,125.5483,15944.0
2018-07-24 10:20:00,143.94,143.94,143.61,143.85,5700.0,125.5396,125.5396,125.2518,125.4611,5700.0
2018-07-24 10:25:00,143.85,144.04,143.83,143.98,14906.0,125.4611,125.6268,125.4437,125.5745,14906.0
2018-07-24 10:30:00,143.97,144.14,143.92,143.92,5982.0,125.5658,125.714,125.5222,125.5222,5982.0
2018-07-24 10:35:00,143.96,144.02,143.65,143.65,11771.0,125.557,125.6094,125.2867,125.2867,11771.0
2018-07-24 10:40:00,143.66,143.75,143.59,143.62,3871.0,125.2954,125.3739,125.2343,125.2605,3871.0
2018-07-24 10:45:00,143.61,143.7,143.58,143.65,5592.0,125.2518,125.3303,125.2256,125.2867,5592.0
2018-07-24 10:50:00,143.66,143.7,143.54,143.7,10639.0,125.2954,125.3303,125.1907,125.3303,10639.0
2018-07-24 10:55:00,143.68,143.68,143.53,143.53,3627.0,125.3128,125.3128,125.182,125.182,3627.0
2018-07-24 11:00:00,143.58,143.7,143.43,143.49,7300.0,125.2256,125.3303,125.0948,125.1471,7300.0
2018-07-24 11:05:00,143.43,143.43,143.15,143.34,4956.0,125.0948,125.0948,124.8506,125.0163,4956.0
2018-07-24 11:10:00,143.28,143.32,143.1,143.32,3172.0,124.964,124.9989,124.807,124.9989,3172.0
2018-07-24 11:15:00,143.28,143.36,143.19,143.22,11361.0,124.964,125.0337,124.8855,124.9116,11361.0
2018-07-24 11:20:00,143.22,143.48,143.22,143.44,20058.0,124.9116,125.1384,124.9116,125.1035,20058.0
2018-07-24 11:25:00,143.41,143.63,143.41,143.58,13362.0,125.0774,125.2692,125.0774,125.2256,13362.0
2018-07-24 11:30:00,143.58,143.6,143.37,143.37,32609.0,125.2256,125.2431,125.0425,125.0425,32609.0
2018-07-24 11:35:00,143.36,143.44,143.24,143.31,9255.0,125.0337,125.1035,124.9291,124.9901,9255.0
2018-07-24 11:40:00,143.33,143.48,143.26,143.39,9900.0,125.0076,125.1384,124.9465,125.0599,9900.0
2018-07-24 11:45:00,143.37,143.41,143.25,143.39,14966.0,125.0425,125.0774,124.9378,125.0599,14966.0
2018-07-24 11:50:00,143.39,143.49,143.35,143.41,6576.0,125.0599,125.1471,125.025,125.0774,6576.0
2018-07-24 11:55:00,143.4,143.69,143.37,143.69,3893.0,125.0686,125.3216,125.0425,125.3216,3893.0
2018-07-24 12:00:00,143.75,143.83,143.67,143.8,6650.0,125.3739,125.4437,125.3041,125.4175,6650.0
2018-07-24 12:05:00,143.8,143.8,143.69,143.69,2555.0,125.4175,125.4175,125.3216,125.3216,2555.0
2018-07-24 12:10:00,143.75,143.86,143.75,143.79,2288.0,125.3739,125.4698,125.3739,125.4088,2288.0
2018-07-24 12:15:00,143.79,143.81,143.74,143.76,3566.0,125.4088,125.4262,125.3652,125.3826,3566.0
2018-07-24 12:20:00,143.78,143.78,143.73,143.74,1501.0,125.4001,125.4001,125.3564,125.3652,1501.0
2018-07-24 12:25:00,143.76,143.94,143.72,143.94,3249.0,125.3826,125.5396,125.3477,125.5396,3249.0
2018-07-24 12:30:00,143.9,144.0,143.9,143.92,9185.0,125.5047,125.5919,125.5047,125.5222,9185.0
2018-07-24 12:35:00,143.89,143.89,143.8,143.81,2200.0,125.496,125.496,125.4175,125.4262,2200.0
2018-07-24 12:40:00,143.84,144.06,143.83,143.97,14972.0,125.4524,125.6443,125.4437,125.5658,14972.0
2018-07-24 12:45:00,144.0,144.04,143.85,143.87,6360.0,125.5919,125.6268,125.4611,125.4785,6360.0
2018-07-24 12:50:00,143.9,143.9,143.73,143.73,7160.0,125.5047,125.5047,125.3564,125.3564,7160.0
2018-07-24 12:55:00,143.79,143.84,143.73,143.74,3297.0,125.4088,125.4524,125.3564,125.3652,3297.0
2018-07-24 13:00:00,143.71,143.93,143.71,143.9,2601.0,125.339,125.5309,125.339,125.5047,2601.0
2018-07-24 13:05:00,143.92,144.07,143.92,144.06,2200.0,125.5222,125.653,125.5222,125.6443,2200.0
2018-07-24 13:10:00,144.02,144.09,144.02,144.06,1165.0,125.6094,125.6704,125.6094,125.6443,1165.0
2018-07-24 13:15:00,144.08,144.08,143.74,143.74,5853.0,125.6617,125.6617,125.3652,125.3652,5853.0
2018-07-24 13:20:00,143.76,143.77,143.45,143.49,5100.0,125.3826,125.3913,125.1122,125.1471,5100.0
2018-07-24 13:25:00,143.49,143.49,143.3,143.34,2900.0,125.1471,125.1471,124.9814,125.0163,2900.0
2018-07-24 13:30:00,143.34,143.5,143.28,143.45,18901.0,125.0163,125.1558,124.964,125.1122,18901.0
2018-07-24 13:35:00,143.47,143.62,143.29,143.34,6820.0,125.1297,125.2605,124.9727,125.0163,6820.0
2018-07-24 13:40:00,143.26,143.32,143.16,143.17,2621.0,124.9465,124.9989,124.8593,124.868,2621.0
2018-07-24 13:45:00,143.19,143.25,143.09,143.18,5756.0,124.8855,124.9378,124.7983,124.8768,5756.0
2018-07-24 13:50:00,143.21,143.22,143.09,143.13,3315.0,124.9029,124.9116,124.7983,124.8331,3315.0
2018-07-24 13:55:00,143.08,143.18,143.03,143.03,2603.0,124.7895,124.8768,124.7459,124.7459,2603.0
2018-07-24 14:00:00,142.97,142.97,142.63,142.69,8761.0,124.6936,124.6936,124.3971,124.4494,8761.0
2018-07-24 14:05:00,142.63,142.63,142.44,142.61,6063.0,124.3971,124.3971,124.2313,124.3796,6063.0
2018-07-24 14:10:00,142.61,142.63,142.45,142.5,4773.0,124.3796,124.3971,124.2401,124.2837,4773.0
2018-07-24 14:15:00,142.52,142.55,142.34,142.4,4040.0,124.3011,124.3273,124.1441,124.1965,4040.0
2018-07-24 14:20:00,142.39,142.39,142.27,142.27,2546.0,124.1877,124.1877,124.0831,124.0831,2546.0
2018-07-24 14:25:00,142.22,142.29,142.1,142.12,2844.0,124.0395,124.1005,123.9348,123.9523,2844.0
2018-07-24 14:30:00,142.13,142.3,142.07,142.3,4293.0,123.961,124.1092,123.9086,124.1092,4293.0
2018-07-24 14:35:00,142.38,142.47,142.34,142.4,3829.0,124.179,124.2575,124.1441,124.1965,3829.0
2018-07-24 14:40:00,142.43,142.69,142.43,142.68,4421.0,124.2226,124.4494,124.2226,124.4407,4421.0
2018-07-24 14:45:00,142.63,142.67,142.52,142.52,6700.0,124.3971,124.4319,124.3011,124.3011,6700.0
2018-07-24 14:50:00,142.48,142.48,142.14,142.14,2215.0,124.2662,124.2662,123.9697,123.9697,2215.0
2018-07-24 14:55:00,142.17,142.47,142.16,142.47,5013.0,123.9959,124.2575,123.9871,124.2575,5013.0
2018-07-24 15:00:00,142.45,142.45,142.3,142.33,6401.0,124.2401,124.2401,124.1092,124.1354,6401.0
2018-07-24 15:05:00,142.33,142.39,142.33,142.35,5152.0,124.1354,124.1877,124.1354,124.1529,5152.0
2018-07-24 15:10:00,142.38,142.39,142.33,142.33,4029.0,124.179,124.1877,124.1354,124.1354,4029.0
2018-07-24 15:15:00,142.31,142.32,142.23,142.27,7311.0,124.118,124.1267,124.0482,124.0831,7311.0
2018-07-24 15:20:00,142.27,142.32,142.18,142.22,16421.0,124.0831,124.1267,124.0046,124.0395,16421.0
2018-07-24 15:25:00,142.22,142.27,142.06,142.12,10793.0,124.0395,124.0831,123.8999,123.9523,10793.0
2018-07-24 15:30:00,142.1,142.19,142.03,142.18,32144.0,123.9348,124.0133,123.8738,124.0046,32144.0
2018-07-24 15:35:00,142.19,142.4,142.16,142.31,12537.0,124.0133,124.1965,123.9871,124.118,12537.0
2018-07-24 15:40:00,142.33,142.44,142.31,142.43,16575.0,124.1354,124.2313,124.118,124.2226,16575.0
2018-07-24 15:45:00,142.44,142.45,142.1,142.36,25487.0,124.2313,124.2401,123.9348,124.1616,25487.0
2018-07-24 15:50:00,142.38,142.63,142.35,142.55,58141.0,124.179,124.3971,124.1529,124.3273,58141.0
2018-07-24 15:55:00,142.56,142.57,142.14,142.37,98467.0,124.336,124.3447,123.9697,124.1703,98467.0
2018-07-25 09:30:00,146.68,147.65,144.47,147.64,43232.0,127.9293,128.7753,126.0018,128.7666,43232.0
2018-07-25 09:35:00,147.16,149.25,146.68,146.96,84994.0,128.348,130.1708,127.9293,128.1735,84994.0
2018-07-25 09:40:00,147.01,147.63,146.85,147.45,31494.0,128.2171,128.7579,128.0776,128.6009,31494.0
2018-07-25 09:45:00,147.47,148.34,147.29,148.13,59040.0,128.6183,129.3771,128.4614,129.194,59040.0
2018-07-25 09:50:00,147.98,148.11,147.47,147.57,47241.0,129.0631,129.1765,128.6183,128.7056,47241.0
2018-07-25 09:55:00,147.57,147.62,146.35,146.63,21657.0,128.7056,128.7492,127.6415,127.8857,21657.0
2018-07-25 10:00:00,146.51,146.65,146.08,146.36,26213.0,127.7811,127.9032,127.406,127.6502,26213.0
2018-07-25 10:05:00,146.25,146.51,145.8,146.1,23697.0,127.5543,127.7811,127.1618,127.4235,23697.0
2018-07-25 10:10:00,145.96,146.04,144.66,144.88,24196.0,127.3014,127.3711,126.1676,126.3594,24196.0
2018-07-25 10:15:00,144.77,145.25,144.66,144.84,29399.0,126.2635,126.6821,126.1676,126.3245,29399.0
2018-07-25 10:20:00,144.79,144.86,144.36,144.44,22518.0,126.2809,126.342,125.9059,125.9757,22518.0
2018-07-25 10:25:00,144.41,144.54,143.33,143.86,31498.0,125.9495,126.0629,125.0076,125.4698,31498.0
2018-07-25 10:30:00,143.87,144.16,143.63,143.7,26365.0,125.4785,125.7315,125.2692,125.3303,26365.0
2018-07-25 10:35:00,143.7,143.77,143.38,143.56,13230.0,125.3303,125.3913,125.0512,125.2082,13230.0
2018-07-25 10:40:00,143.52,143.56,142.52,143.06,36642.0,125.1733,125.2082,124.3011,124.7721,36642.0
2018-07-25 10:45:00,143.11,143.29,143.0,143.04,19299.0,124.8157,124.9727,124.7198,124.7546,19299.0
2018-07-25 10:50:00,143.02,143.74,143.01,143.74,30095.0,124.7372,125.3652,124.7285,125.3652,30095.0
2018-07-25 10:55:00,143.73,144.13,143.73,144.03,12886.0,125.3564,125.7053,125.3564,125.6181,12886.0
2018-07-25 11:00:00,144.05,144.22,143.37,143.42,24004.0,125.6355,125.7838,125.0425,125.0861,24004.0
2018-07-25 11:05:00,143.45,143.54,143.0,143.0,11542.0,125.1122,125.1907,124.7198,124.7198,11542.0
2018-07-25 11:10:00,143.0,143.49,143.0,143.47,10505.0,124.7198,125.1471,124.7198,125.1297,10505.0
2018-07-25 11:15:00,143.52,144.28,143.52,144.25,17295.0,125.1733,125.8361,125.1733,125.81,17295.0
2018-07-25 11:20:00,144.27,145.04,144.27,144.68,11484.0,125.8274,126.499,125.8274,126.185,11484.0
2018-07-25 11:25:00,144.67,145.3,144.55,145.11,14552.0,126.1763,126.7257,126.0716,126.56,14552.0
2018-07-25 11:30:00,145.02,145.05,144.63,144.7,6631.0,126.4815,126.5077,126.1414,126.2024,6631.0
2018-07-25 11:35:00,144.64,144.64,144.27,144.42,11758.0,126.1501,126.1501,125.8274,125.9582,11758.0
2018-07-25 11:40:00,144.4,144.61,144.36,144.48,9635.0,125.9408,126.1239,125.9059,126.0106,9635.0
2018-07-25 11:45:00,144.55,145.1,144.53,144.87,14408.0,126.0716,126.5513,126.0542,126.3507,14408.0
2018-07-25 11:50:00,144.87,144.97,144.71,144.78,12305.0,126.3507,126.4379,126.2112,126.2722,12305.0
2018-07-25 11:55:00,144.78,145.38,144.78,145.38,12299.0,126.2722,126.7955,126.2722,126.7955,12299.0
2018-07-25 12:00:00,145.38,145.48,145.26,145.39,22078.0,126.7955,126.8827,126.6909,126.8042,22078.0
2018-07-25 12:05:00,145.39,145.39,145.12,145.13,9314.0,126.8042,126.8042,126.5688,126.5775,9314.0
2018-07-25 12:10:00,145.1,145.46,145.08,145.18,18437.0,126.5513,126.8653,126.5339,126.6211,18437.0
2018-07-25 12:15:00,145.15,145.19,144.95,145.06,14469.0,126.5949,126.6298,126.4205,126.5164,14469.0
2018-07-25 12:20:00,145.03,145.07,144.74,144.79,7255.0,126.4903,126.5251,126.2373,126.2809,7255.0
2018-07-25 12:25:00,144.84,144.94,144.71,144.92,4516.0,126.3245,126.4118,126.2112,126.3943,4516.0
2018-07-25 12:30:00,144.86,144.92,144.59,144.67,4968.0,126.342,126.3943,126.1065,126.1763,4968.0
2018-07-25 12:35:00,144.62,144.76,144.61,144.66,4600.0,126.1327,126.2548,126.1239,126.1676,4600.0
2018-07-25 12:40:00,144.68,144.81,144.64,144.65,6218.0,126.185,126.2984,126.1501,126.1588,6218.0
2018-07-25 12:45:00,144.65,144.73,144.56,144.71,7990.0,126.1588,126.2286,126.0803,126.2112,7990.0
2018-07-25 12:50:00,144.69,144.73,144.58,144.67,10773.0,126.1937,126.2286,126.0978,126.1763,10773.0
2018-07-25 12:55:00,144.63,144.67,144.55,144.56,6864.0,126.1414,126.1763,126.0716,126.0803,6864.0
2018-07-25 13:00:00,144.52,144.57,144.17,144.22,13899.0,126.0455,126.0891,125.7402,125.7838,13899.0
2018-07-25 13:05:00,144.26,144.26,144.06,144.11,10806.0,125.8187,125.8187,125.6443,125.6879,10806.0
2018-07-25 13:10:00,144.11,144.12,143.77,143.81,9392.0,125.6879,125.6966,125.3913,125.4262,9392.0
2018-07-25 13:15:00,143.81,143.88,143.54,143.54,6875.0,125.4262,125.4873,125.1907,125.1907,6875.0
2018-07-25 13:20:00,143.49,143.77,143.45,143.45,7352.0,125.1471,125.3913,125.1122,125.1122,7352.0
2018-07-25 13:25:00,143.42,143.51,143.29,143.29,4616.0,125.0861,125.1646,124.9727,124.9727,4616.0
2018-07-25 13:30:00,143.37,143.98,143.29,143.84,8347.0,125.0425,125.5745,124.9727,125.4524,8347.0
2018-07-25 13:35:00,143.9,144.06,143.79,143.94,8000.0,125.5047,125.6443,125.4088,125.5396,8000.0
2018-07-25 13:40:00,144.02,144.1,143.77,143.85,6100.0,125.6094,125.6791,125.3913,125.4611,6100.0
2018-07-25 13:45:00,143.75,144.14,143.75,144.14,4700.0,125.3739,125.714,125.3739,125.714,4700.0
2018-07-25 13:50:00,144.11,144.23,144.02,144.03,9186.0,125.6879,125.7925,125.6094,125.6181,9186.0
2018-07-25 13:55:00,144.08,144.2,144.08,144.2,2500.0,125.6617,125.7664,125.6617,125.7664,2500.0
2018-07-25 14:00:00,144.16,144.26,144.05,144.14,8353.0,125.7315,125.8187,125.6355,125.714,8353.0
2018-07-25 14:05:00,144.2,144.31,144.01,144.28,9565.0,125.7664,125.8623,125.6007,125.8361,9565.0
2018-07-25 14:10:00,144.27,144.43,144.16,144.35,6719.0,125.8274,125.967,125.7315,125.8972,6719.0
2018-07-25 14:15:00,144.35,144.47,144.27,144.27,8219.0,125.8972,126.0018,125.8274,125.8274,8219.0
2018-07-25 14:20:00,144.25,144.55,144.16,144.38,15751.0,125.81,126.0716,125.7315,125.9234,15751.0
2018-07-25 14:25:00,144.38,144.51,144.29,144.47,7338.0,125.9234,126.0367,125.8449,126.0018,7338.0
2018-07-25 14:30:00,144.41,144.49,144.37,144.47,5317.0,125.9495,126.0193,125.9146,126.0018,5317.0
2018-07-25 14:35:00,144.46,144.5,144.39,144.46,6185.0,125.9931,126.028,125.9321,125.9931,6185.0
2018-07-25 14:40:00,144.4,144.4,144.17,144.23,7626.0,125.9408,125.9408,125.7402,125.7925,7626.0
2018-07-25 14:45:00,144.19,144.21,144.08,144.17,11901.0,125.7576,125.7751,125.6617,125.7402,11901.0
2018-07-25 14:50:00,144.17,144.17,143.88,143.94,10653.0,125.7402,125.7402,125.4873,125.5396,10653.0
2018-07-25 14:55:00,143.94,144.0,143.65,143.78,9430.0,125.5396,125.5919,125.2867,125.4001,9430.0
2018-07-25 15:00:00,143.82,143.91,143.71,143.91,11536.0,125.4349,125.5134,125.339,125.5134,11536.0
2018-07-25 15:05:00,143.89,144.02,143.85,144.02,10382.0,125.496,125.6094,125.4611,125.6094,10382.0
2018-07-25 15:10:00,144.03,144.23,144.02,144.05,13921.0,125.6181,125.7925,125.6094,125.6355,13921.0
2018-07-25 15:15:00,144.07,144.11,143.99,144.08,12061.0,125.653,125.6879,125.5832,125.6617,12061.0
2018-07-25 15:20:00,144.06,144.1,143.93,143.97,14899.0,125.6443,125.6791,125.5309,125.5658,14899.0
2018-07-25 15:25:00,143.96,144.02,143.71,143.82,16023.0,125.557,125.6094,125.339,125.4349,16023.0
2018-07-25 15:30:00,143.83,144.09,143.77,144.09,15199.0,125.4437,125.6704,125.3913,125.6704,15199.0
2018-07-25 15:35:00,144.17,144.85,144.16,144.81,32336.0,125.7402,126.3333,125.7315,126.2984,32336.0
2018-07-25 15:40:00,144.84,144.96,144.74,144.87,52147.0,126.3245,126.4292,126.2373,126.3507,52147.0
2018-07-25 15:45:00,144.9,145.36,144.6,145.36,35469.0,126.3769,126.7781,126.1152,126.7781,35469.0
2018-07-25 15:50:00,145.38,145.46,145.01,145.38,30182.0,126.7955,126.8653,126.4728,126.7955,30182.0
2018-07-25 15:55:00,145.38,145.38,144.37,145.25,71943.0,126.7955,126.7955,125.9146,126.6821,71943.0
2018-07-26 09:30:00,146.25,147.27,146.25,147.06,22365.0,127.5543,128.4439,127.5543,128.2608,22365.0
2018-07-26 09:35:00,146.97,147.65,146.96,147.54,9817.0,128.1823,128.7753,128.1735,128.6794,9817.0
2018-07-26 09:40:00,147.63,147.69,147.25,147.69,7418.0,128.7579,128.8102,128.4265,128.8102,7418.0
2018-07-26 09:45:00,147.71,148.83,147.71,148.58,18824.0,128.8277,129.8045,128.8277,129.5864,18824.0
2018-07-26 09:50:00,148.59,149.14,148.51,149.14,43296.0,129.5952,130.0749,129.5254,130.0749,43296.0
2018-07-26 09:55:00,149.14,149.15,148.47,148.55,15100.0,130.0749,130.0836,129.4905,129.5603,15100.0
2018-07-26 10:00:00,148.55,148.55,148.03,148.04,8799.0,129.5603,129.5603,129.1068,129.1155,8799.0
2018-07-26 10:05:00,148.03,148.04,147.67,147.81,12422.0,129.1068,129.1155,128.7928,128.9149,12422.0
2018-07-26 10:10:00,147.78,147.97,147.55,147.55,16133.0,128.8887,129.0544,128.6881,128.6881,16133.0
2018-07-26 10:15:00,147.57,147.95,147.52,147.86,15668.0,128.7056,129.037,128.662,128.9585,15668.0
2018-07-26 10:20:00,147.89,147.89,147.61,147.82,7260.0,128.9847,128.9847,128.7404,128.9236,7260.0
2018-07-26 10:25:00,147.9,148.01,147.8,147.83,8400.0,128.9934,129.0893,128.9062,128.9323,8400.0
2018-07-26 10:30:00,147.78,147.85,147.59,147.78,12600.0,128.8887,128.9498,128.723,128.8887,12600.0
2018-07-26 10:35:00,147.81,148.03,147.74,148.03,8372.0,128.9149,129.1068,128.8538,129.1068,8372.0
2018-07-26 10:40:00,148.0,148.0,147.74,147.81,8235.0,129.0806,129.0806,128.8538,128.9149,8235.0
2018-07-26 10:45:00,147.85,147.9,147.53,147.69,10692.0,128.9498,128.9934,128.6707,128.8102,10692.0
2018-07-26 10:50:00,147.69,147.93,147.69,147.75,38563.0,128.8102,129.0195,128.8102,128.8626,38563.0
2018-07-26 10:55:00,147.75,148.22,147.72,148.2,22284.0,128.8626,129.2725,128.8364,129.255,22284.0
2018-07-26 11:00:00,148.24,148.29,148.05,148.13,16100.0,129.2899,129.3335,129.1242,129.194,16100.0
2018-07-26 11:05:00,148.17,148.3,148.11,148.12,15898.0,129.2289,129.3422,129.1765,129.1853,15898.0
2018-07-26 11:10:00,148.2,148.42,148.0,148.4,12807.0,129.255,129.4469,129.0806,129.4295,12807.0
2018-07-26 11:15:00,148.4,148.5,148.28,148.5,9796.0,129.4295,129.5167,129.3248,129.5167,9796.0
2018-07-26 11:20:00,148.47,148.68,148.44,148.48,6840.0,129.4905,129.6737,129.4643,129.4992,6840.0
2018-07-26 11:25:00,148.48,148.54,148.33,148.43,6300.0,129.4992,129.5516,129.3684,129.4556,6300.0
2018-07-26 11:30:00,148.46,148.51,148.19,148.22,7200.0,129.4818,129.5254,129.2463,129.2725,7200.0
2018-07-26 11:35:00,148.11,148.55,148.11,148.49,6858.0,129.1765,129.5603,129.1765,129.508,6858.0
2018-07-26 11:40:00,148.49,148.62,148.4,148.44,24480.0,129.508,129.6213,129.4295,129.4643,24480.0
2018-07-26 11:45:00,148.4,148.45,148.34,148.41,6050.0,129.4295,129.4731,129.3771,129.4382,6050.0
2018-07-26 11:50:00,148.41,148.53,148.35,148.4,3400.0,129.4382,129.5428,129.3859,129.4295,3400.0
2018-07-26 11:55:00,148.44,148.49,148.39,148.49,3850.0,129.4643,129.508,129.4207,129.508,3850.0
2018-07-26 12:00:00,148.5,148.75,148.49,148.75,5200.0,129.5167,129.7347,129.508,129.7347,5200.0
2018-07-26 12:05:00,148.72,148.8,148.69,148.69,2900.0,129.7086,129.7783,129.6824,129.6824,2900.0
2018-07-26 12:10:00,148.67,148.9,148.59,148.9,5900.0,129.6649,129.8655,129.5952,129.8655,5900.0
2018-07-26 12:15:00,148.88,148.95,148.7,148.7,6708.0,129.8481,129.9092,129.6911,129.6911,6708.0
2018-07-26 12:20:00,148.71,148.8,148.68,148.68,3874.0,129.6998,129.7783,129.6737,129.6737,3874.0
2018-07-26 12:25:00,148.68,148.71,148.59,148.66,5392.0,129.6737,129.6998,129.5952,129.6562,5392.0
2018-07-26 12:30:00,148.64,148.66,148.56,148.6,56852.0,129.6388,129.6562,129.569,129.6039,56852.0
2018-07-26 12:35:00,148.62,148.64,148.52,148.56,45147.0,129.6213,129.6388,129.5341,129.569,45147.0
2018-07-26 12:40:00,148.55,148.55,148.23,148.23,6046.0,129.5603,129.5603,129.2812,129.2812,6046.0
2018-07-26 12:45:00,148.23,148.28,148.06,148.07,12463.0,129.2812,129.3248,129.1329,129.1416,12463.0
2018-07-26 12:50:00,148.11,148.18,147.9,147.99,10612.0,129.1765,129.2376,128.9934,129.0719,10612.0
2018-07-26 12:55:00,148.02,148.11,147.97,148.11,7138.0,129.098,129.1765,129.0544,129.1765,7138.0
2018-07-26 13:00:00,148.12,148.27,148.04,148.27,5100.0,129.1853,129.3161,129.1155,129.3161,5100.0
2018-07-26 13:05:00,148.3,148.31,148.19,148.26,5700.0,129.3422,129.351,129.2463,129.3074,5700.0
2018-07-26 13:10:00,148.29,148.41,148.29,148.33,1919.0,129.3335,129.4382,129.3335,129.3684,1919.0
2018-07-26 13:15:00,148.33,148.54,148.32,148.5,8422.0,129.3684,129.5516,129.3597,129.5167,8422.0
2018-07-26 13:20:00,148.54,148.65,148.54,148.65,3897.0,129.5516,129.6475,129.5516,129.6475,3897.0
2018-07-26 13:25:00,148.7,148.71,148.56,148.57,3685.0,129.6911,129.6998,129.569,129.5777,3685.0
2018-07-26 13:30:00,148.61,148.61,148.52,148.57,4289.0,129.6126,129.6126,129.5341,129.5777,4289.0
2018-07-26 13:35:00,148.6,148.63,148.4,148.4,4554.0,129.6039,129.6301,129.4295,129.4295,4554.0
2018-07-26 13:40:00,148.48,148.51,148.32,148.37,4700.0,129.4992,129.5254,129.3597,129.4033,4700.0
2018-07-26 13:45:00,148.32,148.38,148.3,148.35,6835.0,129.3597,129.412,129.3422,129.3859,6835.0
2018-07-26 13:50:00,148.35,148.39,148.26,148.27,6450.0,129.3859,129.4207,129.3074,129.3161,6450.0
2018-07-26 13:55:00,148.25,148.35,148.22,148.27,6462.0,129.2986,129.3859,129.2725,129.3161,6462.0
2018-07-26 14:00:00,148.28,148.3,148.02,148.05,9301.0,129.3248,129.3422,129.098,129.1242,9301.0
2018-07-26 14:05:00,148.06,148.14,148.05,148.11,6900.0,129.1329,129.2027,129.1242,129.1765,6900.0
2018-07-26 14:10:00,148.11,148.23,148.11,148.22,7004.0,129.1765,129.2812,129.1765,129.2725,7004.0
2018-07-26 14:15:00,148.15,148.26,148.15,148.23,6881.0,129.2114,129.3074,129.2114,129.2812,6881.0
2018-07-26 14:20:00,148.24,148.24,148.08,148.14,7541.0,129.2899,129.2899,129.1504,129.2027,7541.0
2018-07-26 14:25:00,148.14,148.32,148.14,148.32,7041.0,129.2027,129.3597,129.2027,129.3597,7041.0
2018-07-26 14:30:00,148.31,148.31,148.08,148.09,10850.0,129.351,129.351,129.1504,129.1591,10850.0
2018-07-26 14:35:00,148.08,148.13,148.01,148.13,10409.0,129.1504,129.194,129.0893,129.194,10409.0
2018-07-26 14:40:00,148.13,148.15,147.97,147.97,7152.0,129.194,129.2114,129.0544,129.0544,7152.0
2018-07-26 14:45:00,147.97,147.98,147.79,147.86,7187.0,129.0544,129.0631,128.8974,128.9585,7187.0
2018-07-26 14:50:00,147.87,147.9,147.85,147.86,6007.0,128.9672,128.9934,128.9498,128.9585,6007.0
2018-07-26 14:55:00,147.85,147.99,147.83,147.93,12698.0,128.9498,129.0719,128.9323,129.0195,12698.0
2018-07-26 15:00:00,147.91,147.93,147.78,147.84,7010.0,129.0021,129.0195,128.8887,128.941,7010.0
2018-07-26 15:05:00,147.85,147.96,147.83,147.96,4231.0,128.9498,129.0457,128.9323,129.0457,4231.0
2018-07-26 15:10:00,147.96,147.96,147.86,147.92,8433.0,129.0457,129.0457,128.9585,129.0108,8433.0
2018-07-26 15:15:00,147.94,148.03,147.93,148.02,11050.0,129.0283,129.1068,129.0195,129.098,11050.0
2018-07-26 15:20:00,148.01,148.15,148.01,148.14,8671.0,129.0893,129.2114,129.0893,129.2027,8671.0
2018-07-26 15:25:00,148.15,148.22,148.1,148.18,11958.0,129.2114,129.2725,129.1678,129.2376,11958.0
2018-07-26 15:30:00,148.18,148.5,148.17,148.47,14901.0,129.2376,129.5167,129.2289,129.4905,14901.0
2018-07-26 15:35:00,148.44,148.45,148.34,148.39,12205.0,129.4643,129.4731,129.3771,129.4207,12205.0
2018-07-26 15:40:00,148.4,148.41,148.21,148.21,12600.0,129.4295,129.4382,129.2637,129.2637,12600.0
2018-07-26 15:45:00,148.14,148.39,148.14,148.31,30667.0,129.2027,129.4207,129.2027,129.351,30667.0
2018-07-26 15:50:00,148.3,148.4,148.25,148.4,34533.0,129.3422,129.4295,129.2986,129.4295,34533.0
2018-07-26 15:55:00,148.39,148.55,148.34,148.43,60672.0,129.4207,129.5603,129.3771,129.4556,60672.0
2018-07-27 09:30:00,148.44,148.95,148.38,148.66,21780.0,129.4643,129.9092,129.412,129.6562,21780.0
2018-07-27 09:35:00,148.61,149.84,148.61,149.7,8016.0,129.6126,130.6854,129.6126,130.5633,8016.0
2018-07-27 09:40:00,149.69,150.54,149.69,150.49,13194.0,130.5546,131.2959,130.5546,131.2523,13194.0
2018-07-27 09:45:00,150.53,150.67,150.05,150.08,6894.0,131.2872,131.4093,130.8685,130.8947,6894.0
2018-07-27 09:50:00,150.06,150.06,149.6,150.06,4350.0,130.8773,130.8773,130.4761,130.8773,4350.0
2018-07-27 09:55:00,150.18,150.32,149.66,149.66,4792.0,130.9819,131.104,130.5284,130.5284,4792.0
2018-07-27 10:00:00,149.79,149.79,149.37,149.37,5359.0,130.6418,130.6418,130.2755,130.2755,5359.0
2018-07-27 10:05:00,149.28,149.54,149.27,149.49,6300.0,130.197,130.4237,130.1882,130.3801,6300.0
2018-07-27 10:10:00,149.42,149.59,149.31,149.36,6300.0,130.3191,130.4673,130.2231,130.2667,6300.0
2018-07-27 10:15:00,149.4,149.58,149.4,149.58,5953.0,130.3016,130.4586,130.3016,130.4586,5953.0
2018-07-27 10:20:00,149.58,149.69,149.52,149.54,14659.0,130.4586,130.5546,130.4063,130.4237,14659.0
2018-07-27 10:25:00,149.54,149.73,149.53,149.54,4298.0,130.4237,130.5894,130.415,130.4237,4298.0
2018-07-27 10:30:00,149.45,149.7,149.4,149.4,8717.0,130.3452,130.5633,130.3016,130.3016,8717.0
2018-07-27 10:35:00,149.46,149.58,149.46,149.53,4100.0,130.354,130.4586,130.354,130.415,4100.0
2018-07-27 10:40:00,149.57,150.0,149.57,150.0,4709.0,130.4499,130.8249,130.4499,130.8249,4709.0
2018-07-27 10:45:00,150.08,150.16,149.93,150.05,4000.0,130.8947,130.9645,130.7639,130.8685,4000.0
2018-07-27 10:50:00,150.03,150.19,149.98,150.06,17181.0,130.8511,130.9906,130.8075,130.8773,17181.0
2018-07-27 10:55:00,150.09,150.14,150.01,150.14,7064.0,130.9034,130.947,130.8336,130.947,7064.0
2018-07-27 11:00:00,150.12,150.13,149.81,149.81,8839.0,130.9296,130.9383,130.6592,130.6592,8839.0
2018-07-27 11:05:00,149.81,149.82,149.61,149.63,13687.0,130.6592,130.6679,130.4848,130.5022,13687.0
2018-07-27 11:10:00,149.68,149.69,149.4,149.66,19850.0,130.5458,130.5546,130.3016,130.5284,19850.0
2018-07-27 11:15:00,149.62,149.71,149.5,149.71,10466.0,130.4935,130.572,130.3888,130.572,10466.0
2018-07-27 11:20:00,149.73,149.96,149.69,149.91,10437.0,130.5894,130.79,130.5546,130.7464,10437.0
2018-07-27 11:25:00,149.9,149.96,149.57,149.6,17793.0,130.7377,130.79,130.4499,130.4761,17793.0
2018-07-27 11:30:00,149.63,149.63,149.48,149.48,10553.0,130.5022,130.5022,130.3714,130.3714,10553.0
2018-07-27 11:35:00,149.43,149.44,149.03,149.03,5422.0,130.3278,130.3365,129.9789,129.9789,5422.0
2018-07-27 11:40:00,149.02,149.15,149.02,149.05,6815.0,129.9702,130.0836,129.9702,129.9964,6815.0
2018-07-27 11:45:00,149.0,149.23,148.97,149.23,2155.0,129.9528,130.1534,129.9266,130.1534,2155.0
2018-07-27 11:50:00,149.22,149.24,149.04,149.11,2600.0,130.1446,130.1621,129.9876,130.0487,2600.0
2018-07-27 11:55:00,149.17,149.17,149.12,149.15,1700.0,130.101,130.101,130.0574,130.0836,1700.0
2018-07-27 12:00:00,149.13,149.15,148.89,148.98,2367.0,130.0661,130.0836,129.8568,129.9353,2367.0
2018-07-27 12:05:00,149.0,149.09,148.97,148.99,3661.0,129.9528,130.0313,129.9266,129.944,3661.0
2018-07-27 12:10:00,148.99,149.11,148.94,149.09,2295.0,129.944,130.0487,129.9004,130.0313,2295.0
2018-07-27 12:15:00,149.15,149.28,149.09,149.28,3700.0,130.0836,130.197,130.0313,130.197,3700.0
2018-07-27 12:20:00,149.25,149.3,149.16,149.26,3351.0,130.1708,130.2144,130.0923,130.1795,3351.0
2018-07-27 12:25:00,149.21,149.27,149.15,149.27,6044.0,130.1359,130.1882,130.0836,130.1882,6044.0
2018-07-27 12:30:00,149.25,149.25,149.04,149.06,5086.0,130.1708,130.1708,129.9876,130.0051,5086.0
2018-07-27 12:35:00,149.01,149.01,148.79,148.88,2500.0,129.9615,129.9615,129.7696,129.8481,2500.0
2018-07-27 12:40:00,148.83,148.88,148.81,148.88,4100.0,129.8045,129.8481,129.787,129.8481,4100.0
2018-07-27 12:45:00,148.92,148.93,148.75,148.75,2800.0,129.883,129.8917,129.7347,129.7347,2800.0
2018-07-27 12:50:00,148.63,148.73,148.56,148.57,2592.0,129.6301,129.7173,129.569,129.5777,2592.0
2018-07-27 12:55:00,148.48,148.57,148.42,148.42,3462.0,129.4992,129.5777,129.4469,129.4469,3462.0
2018-07-27 13:00:00,148.29,148.41,148.16,148.41,2500.0,129.3335,129.4382,129.2201,129.4382,2500.0
2018-07-27 13:05:00,148.45,148.57,148.37,148.37,5853.0,129.4731,129.5777,129.4033,129.4033,5853.0
2018-07-27 13:10:00,148.35,148.35,148.21,148.3,1300.0,129.3859,129.3859,129.2637,129.3422,1300.0
2018-07-27 13:15:00,148.22,148.36,148.15,148.36,2912.0,129.2725,129.3946,129.2114,129.3946,2912.0
2018-07-27 13:20:00,148.37,148.44,148.29,148.44,2300.0,129.4033,129.4643,129.3335,129.4643,2300.0
2018-07-27 13:25:00,148.43,148.59,148.43,148.59,1000.0,129.4556,129.5952,129.4556,129.5952,1000.0
2018-07-27 13:30:00,148.59,148.61,148.57,148.6,1200.0,129.5952,129.6126,129.5777,129.6039,1200.0
2018-07-27 13:35:00,148.64,148.71,148.58,148.69,3513.0,129.6388,129.6998,129.5864,129.6824,3513.0
2018-07-27 13:40:00,148.77,148.77,148.59,148.69,1840.0,129.7522,129.7522,129.5952,129.6824,1840.0
2018-07-27 13:45:00,148.74,148.76,148.63,148.69,2374.0,129.726,129.7434,129.6301,129.6824,2374.0
2018-07-27 13:50:00,148.65,148.89,148.65,148.74,4138.0,129.6475,129.8568,129.6475,129.726,4138.0
2018-07-27 13:55:00,148.75,148.85,148.74,148.84,1786.0,129.7347,129.8219,129.726,129.8132,1786.0
2018-07-27 14:00:00,148.8,148.89,148.74,148.77,4975.0,129.7783,129.8568,129.726,129.7522,4975.0
2018-07-27 14:05:00,148.78,148.78,148.58,148.58,1900.0,129.7609,129.7609,129.5864,129.5864,1900.0
2018-07-27 14:10:00,148.57,148.63,148.5,148.5,1100.0,129.5777,129.6301,129.5167,129.5167,1100.0
2018-07-27 14:15:00,148.56,148.56,148.34,148.38,3068.0,129.569,129.569,129.3771,129.412,3068.0
2018-07-27 14:20:00,148.41,148.46,148.41,148.46,1065.0,129.4382,129.4818,129.4382,129.4818,1065.0
2018-07-27 14:25:00,148.46,148.52,148.44,148.51,2000.0,129.4818,129.5341,129.4643,129.5254,2000.0
2018-07-27 14:30:00,148.51,148.52,148.25,148.4,10478.0,129.5254,129.5341,129.2986,129.4295,10478.0
2018-07-27 14:35:00,148.39,148.39,148.19,148.25,2512.0,129.4207,129.4207,129.2463,129.2986,2512.0
2018-07-27 14:40:00,148.28,148.41,148.28,148.32,1900.0,129.3248,129.4382,129.3248,129.3597,1900.0
2018-07-27 14:45:00,148.32,148.42,148.26,148.26,1630.0,129.3597,129.4469,129.3074,129.3074,1630.0
2018-07-27 14:50:00,148.29,148.45,148.26,148.45,1939.0,129.3335,129.4731,129.3074,129.4731,1939.0
2018-07-27 14:55:00,148.45,148.45,148.27,148.31,1946.0,129.4731,129.4731,129.3161,129.351,1946.0
2018-07-27 15:00:00,148.36,148.49,148.35,148.46,3858.0,129.3946,129.508,129.3859,129.4818,3858.0
2018-07-27 15:05:00,148.48,148.5,148.43,148.49,2800.0,129.4992,129.5167,129.4556,129.508,2800.0
2018-07-27 15:10:00,148.46,148.52,148.38,148.47,2700.0,129.4818,129.5341,129.412,129.4905,2700.0
2018-07-27 15:15:00,148.5,148.57,148.47,148.56,4900.0,129.5167,129.5777,129.4905,129.569,4900.0
2018-07-27 15:20:00,148.54,148.59,148.51,148.57,4492.0,129.5516,129.5952,129.5254,129.5777,4492.0
2018-07-27 15:25:00,148.57,148.57,148.4,148.46,4443.0,129.5777,129.5777,129.4295,129.4818,4443.0
2018-07-27 15:30:00,148.5,148.64,148.45,148.6,7247.0,129.5167,129.6388,129.4731,129.6039,7247.0
2018-07-27 15:35:00,148.62,148.66,148.56,148.63,7110.0,129.6213,129.6562,129.569,129.6301,7110.0
2018-07-27 15:40:00,148.63,148.85,148.58,148.84,14058.0,129.6301,129.8219,129.5864,129.8132,14058.0
2018-07-27 15:45:00,148.87,148.93,148.77,148.79,17039.0,129.8394,129.8917,129.7522,129.7696,17039.0
2018-07-27 15:50:00,148.75,148.89,148.73,148.78,15006.0,129.7347,129.8568,129.7173,129.7609,15006.0
2018-07-27 15:55:00,148.78,148.81,148.52,148.74,69582.0,129.7609,129.787,129.5341,129.726,69582.0
2018-07-30 09:30:00,148.97,149.0,148.03,148.76,9227.0,129.9266,129.9528,129.1068,129.7434,9227.0
2018-07-30 09:35:00,148.9,149.31,148.84,149.24,11588.0,129.8655,130.2231,129.8132,130.1621,11588.0
2018-07-30 09:40:00,149.1,149.85,149.1,149.77,4807.0,130.04,130.6941,130.04,130.6243,4807.0
2018-07-30 09:45:00,149.95,150.0,149.58,149.93,9941.0,130.7813,130.8249,130.4586,130.7639,9941.0
2018-07-30 09:50:00,149.94,149.94,149.47,149.92,13649.0,130.7726,130.7726,130.3627,130.7552,13649.0
2018-07-30 09:55:00,149.92,149.95,149.74,149.85,5218.0,130.7552,130.7813,130.5982,130.6941,5218.0
2018-07-30 10:00:00,149.78,149.91,149.2,149.2,9148.0,130.633,130.7464,130.1272,130.1272,9148.0
2018-07-30 10:05:00,149.11,149.11,148.57,148.63,5366.0,130.0487,130.0487,129.5777,129.6301,5366.0
2018-07-30 10:10:00,148.58,148.78,148.44,148.55,8745.0,129.5864,129.7609,129.4643,129.5603,8745.0
2018-07-30 10:15:00,148.49,148.68,148.39,148.59,11172.0,129.508,129.6737,129.4207,129.5952,11172.0
2018-07-30 10:20:00,148.63,148.78,148.36,148.51,8599.0,129.6301,129.7609,129.3946,129.5254,8599.0
2018-07-30 10:25:00,148.48,148.76,148.43,148.72,9697.0,129.4992,129.7434,129.4556,129.7086,9697.0
2018-07-30 10:30:00,148.7,148.73,148.14,148.14,4074.0,129.6911,129.7173,129.2027,129.2027,4074.0
2018-07-30 10:35:00,148.14,148.24,148.03,148.21,5693.0,129.2027,129.2899,129.1068,129.2637,5693.0
2018-07-30 10:40:00,148.21,148.4,148.19,148.4,3450.0,129.2637,129.4295,129.2463,129.4295,3450.0
2018-07-30 10:45:00,148.42,148.54,148.31,148.34,15027.0,129.4469,129.5516,129.351,129.3771,15027.0
2018-07-30 10:50:00,148.26,148.46,148.26,148.4,4101.0,129.3074,129.4818,129.3074,129.4295,4101.0
2018-07-30 10:55:00,148.44,148.76,148.36,148.53,3900.0,129.4643,129.7434,129.3946,129.5428,3900.0
2018-07-30 11:00:00,148.56,148.6,148.44,148.6,3700.0,129.569,129.6039,129.4643,129.6039,3700.0
2018-07-30 11:05:00,148.58,148.66,148.48,148.66,2366.0,129.5864,129.6562,129.4992,129.6562,2366.0
2018-07-30 11:10:00,148.65,148.68,148.58,148.61,3200.0,129.6475,129.6737,129.5864,129.6126,3200.0
2018-07-30 11:15:00,148.67,148.72,148.48,148.48,5500.0,129.6649,129.7086,129.4992,129.4992,5500.0
2018-07-30 11:20:00,148.53,148.61,148.43,148.59,4739.0,129.5428,129.6126,129.4556,129.5952,4739.0
2018-07-30 11:25:00,148.64,148.64,148.51,148.51,1800.0,129.6388,129.6388,129.5254,129.5254,1800.0
2018-07-30 11:30:00,148.55,148.68,148.52,148.52,1800.0,129.5603,129.6737,129.5341,129.5341,1800.0
2018-07-30 11:35:00,148.44,148.52,148.32,148.46,9690.0,129.4643,129.5341,129.3597,129.4818,9690.0
2018-07-30 11:40:00,148.44,148.55,148.33,148.36,1900.0,129.4643,129.5603,129.3684,129.3946,1900.0
2018-07-30 11:45:00,148.4,148.51,148.37,148.51,1300.0,129.4295,129.5254,129.4033,129.5254,1300.0
2018-07-30 11:50:00,148.43,148.56,148.42,148.47,1300.0,129.4556,129.569,129.4469,129.4905,1300.0
2018-07-30 11:55:00,148.49,148.55,148.31,148.33,1946.0,129.508,129.5603,129.351,129.3684,1946.0
2018-07-30 12:00:00,148.31,148.31,147.99,148.14,15008.0,129.351,129.351,129.0719,129.2027,15008.0
2018-07-30 12:05:00,148.12,148.34,148.09,148.16,4546.0,129.1853,129.3771,129.1591,129.2201,4546.0
2018-07-30 12:10:00,148.06,148.12,147.97,147.98,2534.0,129.1329,129.1853,129.0544,129.0631,2534.0
2018-07-30 12:15:00,147.95,147.99,147.88,147.94,3146.0,129.037,129.0719,128.9759,129.0283,3146.0
2018-07-30 12:20:00,147.97,147.97,147.78,147.78,1850.0,129.0544,129.0544,128.8887,128.8887,1850.0
2018-07-30 12:25:00,147.85,147.87,147.65,147.65,1800.0,128.9498,128.9672,128.7753,128.7753,1800.0
2018-07-30 12:30:00,147.67,147.79,147.67,147.72,1495.0,128.7928,128.8974,128.7928,128.8364,1495.0
2018-07-30 12:35:00,147.67,147.8,147.67,147.8,2578.0,128.7928,128.9062,128.7928,128.9062,2578.0
2018-07-30 12:40:00,147.75,147.92,147.62,147.92,4659.0,128.8626,129.0108,128.7492,129.0108,4659.0
2018-07-30 12:45:00,147.94,147.94,147.84,147.85,600.0,129.0283,129.0283,128.941,128.9498,600.0
2018-07-30 12:50:00,147.74,147.76,147.7,147.75,1702.0,128.8538,128.8713,128.8189,128.8626,1702.0
2018-07-30 12:55:00,147.69,147.82,147.69,147.8,1100.0,128.8102,128.9236,128.8102,128.9062,1100.0
2018-07-30 13:00:00,147.71,147.71,147.53,147.53,800.0,128.8277,128.8277,128.6707,128.6707,800.0
2018-07-30 13:05:00,147.5,147.66,147.44,147.63,2300.0,128.6445,128.7841,128.5922,128.7579,2300.0
2018-07-30 13:10:00,147.67,147.75,147.65,147.75,1611.0,128.7928,128.8626,128.7753,128.8626,1611.0
2018-07-30 13:15:00,147.73,147.73,147.62,147.73,1199.0,128.8451,128.8451,128.7492,128.8451,1199.0
2018-07-30 13:20:00,147.67,147.85,147.64,147.85,2600.0,128.7928,128.9498,128.7666,128.9498,2600.0
2018-07-30 13:25:00,147.77,147.93,147.69,147.89,1600.0,128.88,129.0195,128.8102,128.9847,1600.0
2018-07-30 13:30:00,147.88,147.9,147.81,147.88,2788.0,128.9759,128.9934,128.9149,128.9759,2788.0
2018-07-30 13:35:00,147.86,147.93,147.82,147.93,2560.0,128.9585,129.0195,128.9236,129.0195,2560.0
2018-07-30 13:40:00,147.92,147.93,147.74,147.74,1000.0,129.0108,129.0195,128.8538,128.8538,1000.0
2018-07-30 13:45:00,147.78,147.91,147.73,147.89,2000.0,128.8887,129.0021,128.8451,128.9847,2000.0
2018-07-30 13:50:00,147.87,148.08,147.86,148.08,2362.0,128.9672,129.1504,128.9585,129.1504,2362.0
2018-07-30 13:55:00,147.91,147.95,147.82,147.95,2300.0,129.0021,129.037,128.9236,129.037,2300.0
2018-07-30 14:00:00,147.97,148.01,147.9,147.9,2924.0,129.0544,129.0893,128.9934,128.9934,2924.0
2018-07-30 14:05:00,147.85,147.91,147.76,147.77,7705.0,128.9498,129.0021,128.8713,128.88,7705.0
2018-07-30 14:10:00,147.81,147.86,147.73,147.86,2571.0,128.9149,128.9585,128.8451,128.9585,2571.0
2018-07-30 14:15:00,147.83,147.86,147.76,147.81,1983.0,128.9323,128.9585,128.8713,128.9149,1983.0
2018-07-30 14:20:00,147.81,147.92,147.78,147.9,2754.0,128.9149,129.0108,128.8887,128.9934,2754.0
2018-07-30 14:25:00,147.85,147.89,147.82,147.89,3253.0,128.9498,128.9847,128.9236,128.9847,3253.0
2018-07-30 14:30:00,147.87,147.93,147.68,147.78,5200.0,128.9672,129.0195,128.8015,128.8887,5200.0
2018-07-30 14:35:00,147.77,147.93,147.67,147.67,2614.0,128.88,129.0195,128.7928,128.7928,2614.0
2018-07-30 14:40:00,147.68,147.77,147.61,147.61,1611.0,128.8015,128.88,128.7404,128.7404,1611.0
2018-07-30 14:45:00,147.61,147.64,147.5,147.57,2300.0,128.7404,128.7666,128.6445,128.7056,2300.0
2018-07-30 14:50:00,147.59,147.67,147.59,147.61,2570.0,128.723,128.7928,128.723,128.7404,2570.0
2018-07-30 14:55:00,147.64,147.7,147.4,147.47,4113.0,128.7666,128.8189,128.5573,128.6183,4113.0
2018-07-30 15:00:00,147.47,147.47,147.3,147.41,2901.0,128.6183,128.6183,128.4701,128.566,2901.0
2018-07-30 15:05:00,147.44,147.45,147.3,147.33,4922.0,128.5922,128.6009,128.4701,128.4962,4922.0
2018-07-30 15:10:00,147.35,147.36,147.18,147.36,3677.0,128.5137,128.5224,128.3654,128.5224,3677.0
2018-07-30 15:15:00,147.36,147.36,147.1,147.21,5206.0,128.5224,128.5224,128.2956,128.3916,5206.0
2018-07-30 15:20:00,147.2,147.23,147.13,147.14,4918.0,128.3829,128.409,128.3218,128.3305,4918.0
2018-07-30 15:25:00,147.11,147.2,147.04,147.07,4400.0,128.3044,128.3829,128.2433,128.2695,4400.0
2018-07-30 15:30:00,147.04,147.2,147.02,147.19,6642.0,128.2433,128.3829,128.2259,128.3741,6642.0
2018-07-30 15:35:00,147.2,147.22,146.99,147.05,4814.0,128.3829,128.4003,128.1997,128.252,4814.0
2018-07-30 15:40:00,146.99,147.02,146.86,146.89,7348.0,128.1997,128.2259,128.0863,128.1125,7348.0
2018-07-30 15:45:00,146.88,146.89,146.74,146.81,12464.0,128.1038,128.1125,127.9817,128.0427,12464.0
2018-07-30 15:50:00,146.81,147.06,146.8,146.92,18491.0,128.0427,128.2608,128.034,128.1387,18491.0
2018-07-30 15:55:00,146.89,147.08,146.79,146.96,45168.0,128.1125,128.2782,128.0253,128.1735,45168.0
2018-07-31 09:30:00,147.81,147.81,147.29,147.66,14915.0,128.9149,128.9149,128.4614,128.7841,14915.0
2018-07-31 09:35:00,147.67,147.67,147.1,147.53,6500.0,128.7928,128.7928,128.2956,128.6707,6500.0
2018-07-31 09:40:00,147.49,147.61,147.46,147.56,1930.0,128.6358,128.7404,128.6096,128.6968,1930.0
2018-07-31 09:45:00,147.59,147.86,147.48,147.8,7460.0,128.723,128.9585,128.6271,128.9062,7460.0
2018-07-31 09:50:00,147.78,147.79,147.51,147.63,12739.0,128.8887,128.8974,128.6532,128.7579,12739.0
2018-07-31 09:55:00,147.63,147.63,147.31,147.31,31051.0,128.7579,128.7579,128.4788,128.4788,31051.0
2018-07-31 10:00:00,147.25,147.48,147.15,147.18,7928.0,128.4265,128.6271,128.3393,128.3654,7928.0
2018-07-31 10:05:00,147.2,147.31,147.15,147.15,8466.0,128.3829,128.4788,128.3393,128.3393,8466.0
2018-07-31 10:10:00,147.1,147.13,146.93,147.08,4424.0,128.2956,128.3218,128.1474,128.2782,4424.0
2018-07-31 10:15:00,147.06,147.07,146.51,146.55,6398.0,128.2608,128.2695,127.7811,127.816,6398.0
2018-07-31 10:20:00,146.56,146.83,146.45,146.45,8170.0,127.8247,128.0602,127.7287,127.7287,8170.0
2018-07-31 10:25:00,146.32,146.4,146.11,146.4,14107.0,127.6154,127.6851,127.4322,127.6851,14107.0
2018-07-31 10:30:00,146.35,146.35,145.89,145.95,10251.0,127.6415,127.6415,127.2403,127.2927,10251.0
2018-07-31 10:35:00,145.97,146.0,145.83,145.99,11637.0,127.3101,127.3363,127.188,127.3275,11637.0
2018-07-31 10:40:00,145.92,145.92,145.61,145.87,6842.0,127.2665,127.2665,126.9961,127.2229,6842.0
2018-07-31 10:45:00,145.87,145.87,145.52,145.52,8503.0,127.2229,127.2229,126.9176,126.9176,8503.0
2018-07-31 10:50:00,145.51,145.51,145.16,145.22,12850.0,126.9089,126.9089,126.6036,126.656,12850.0
2018-07-31 10:55:00,145.22,145.34,145.11,145.21,8800.0,126.656,126.7606,126.56,126.6472,8800.0
2018-07-31 11:00:00,145.23,145.79,145.23,145.76,7161.0,126.6647,127.1531,126.6647,127.1269,7161.0
2018-07-31 11:05:00,145.75,145.81,145.5,145.58,6537.0,127.1182,127.1705,126.9002,126.97,6537.0
2018-07-31 11:10:00,145.52,145.71,145.34,145.68,7036.0,126.9176,127.0833,126.7606,127.0572,7036.0
2018-07-31 11:15:00,145.67,145.77,145.46,145.59,5252.0,127.0484,127.1357,126.8653,126.9787,5252.0
2018-07-31 11:20:00,145.63,145.71,145.58,145.65,5115.0,127.0136,127.0833,126.97,127.031,5115.0
2018-07-31 11:25:00,145.56,145.56,145.41,145.44,4224.0,126.9525,126.9525,126.8217,126.8478,4224.0
2018-07-31 11:30:00,145.42,145.51,145.38,145.44,3945.0,126.8304,126.9089,126.7955,126.8478,3945.0
2018-07-31 11:35:00,145.48,145.59,145.32,145.41,6100.0,126.8827,126.9787,126.7432,126.8217,6100.0
2018-07-31 11:40:00,145.4,145.47,145.33,145.47,3973.0,126.813,126.874,126.7519,126.874,3973.0
2018-07-31 11:45:00,145.5,145.82,145.5,145.77,4045.0,126.9002,127.1793,126.9002,127.1357,4045.0
2018-07-31 11:50:00,145.71,145.76,145.61,145.63,6826.0,127.0833,127.1269,126.9961,127.0136,6826.0
2018-07-31 11:55:00,145.68,145.81,145.56,145.6,4872.0,127.0572,127.1705,126.9525,126.9874,4872.0
2018-07-31 12:00:00,145.59,145.67,145.51,145.59,3005.0,126.9787,127.0484,126.9089,126.9787,3005.0
2018-07-31 12:05:00,145.59,145.62,145.51,145.56,2400.0,126.9787,127.0048,126.9089,126.9525,2400.0
2018-07-31 12:10:00,145.57,145.63,145.51,145.63,2100.0,126.9612,127.0136,126.9089,127.0136,2100.0
2018-07-31 12:15:00,145.59,145.68,145.59,145.68,5400.0,126.9787,127.0572,126.9787,127.0572,5400.0
2018-07-31 12:20:00,145.67,145.74,145.65,145.69,2600.0,127.0484,127.1095,127.031,127.0659,2600.0
2018-07-31 12:25:00,145.68,145.77,145.65,145.73,3500.0,127.0572,127.1357,127.031,127.1008,3500.0
2018-07-31 12:30:00,145.71,145.71,145.53,145.55,7845.0,127.0833,127.0833,126.9263,126.9438,7845.0
2018-07-31 12:35:00,145.56,145.77,145.54,145.77,5708.0,126.9525,127.1357,126.9351,127.1357,5708.0
2018-07-31 12:40:00,145.78,145.79,145.63,145.63,4670.0,127.1444,127.1531,127.0136,127.0136,4670.0
2018-07-31 12:45:00,145.63,145.63,145.45,145.47,2500.0,127.0136,127.0136,126.8566,126.874,2500.0
2018-07-31 12:50:00,145.46,145.46,145.3,145.35,5300.0,126.8653,126.8653,126.7257,126.7694,5300.0
2018-07-31 12:55:00,145.36,145.53,145.36,145.39,8078.0,126.7781,126.9263,126.7781,126.8042,8078.0
2018-07-31 13:00:00,145.39,145.5,145.38,145.46,5217.0,126.8042,126.9002,126.7955,126.8653,5217.0
2018-07-31 13:05:00,145.46,145.62,145.46,145.61,5334.0,126.8653,127.0048,126.8653,126.9961,5334.0
2018-07-31 13:10:00,145.64,145.64,145.39,145.41,2137.0,127.0223,127.0223,126.8042,126.8217,2137.0
2018-07-31 13:15:00,145.31,145.53,145.31,145.49,6016.0,126.7345,126.9263,126.7345,126.8915,6016.0
2018-07-31 13:20:00,145.53,145.64,145.5,145.6,5842.0,126.9263,127.0223,126.9002,126.9874,5842.0
2018-07-31 13:25:00,145.61,145.61,145.39,145.5,3775.0,126.9961,126.9961,126.8042,126.9002,3775.0
2018-07-31 13:30:00,145.48,145.76,145.47,145.7,8278.0,126.8827,127.1269,126.874,127.0746,8278.0
2018-07-31 13:35:00,145.75,145.79,145.66,145.66,4682.0,127.1182,127.1531,127.0397,127.0397,4682.0
2018-07-31 13:40:00,145.63,145.65,145.43,145.49,13013.0,127.0136,127.031,126.8391,126.8915,13013.0
2018-07-31 13:45:00,145.49,145.6,145.48,145.53,4507.0,126.8915,126.9874,126.8827,126.9263,4507.0
2018-07-31 13:50:00,145.52,145.74,145.48,145.72,5406.0,126.9176,127.1095,126.8827,127.0921,5406.0
2018-07-31 13:55:00,145.73,145.91,145.73,145.84,8305.0,127.1008,127.2578,127.1008,127.1967,8305.0
2018-07-31 14:00:00,145.86,145.92,145.72,145.72,5671.0,127.2142,127.2665,127.0921,127.0921,5671.0
2018-07-31 14:05:00,145.69,145.76,145.65,145.68,7927.0,127.0659,127.1269,127.031,127.0572,7927.0
2018-07-31 14:10:00,145.71,145.79,145.68,145.75,3401.0,127.0833,127.1531,127.0572,127.1182,3401.0
2018-07-31 14:15:00,145.78,145.86,145.78,145.81,4600.0,127.1444,127.2142,127.1444,127.1705,4600.0
2018-07-31 14:20:00,145.84,145.84,145.61,145.69,9856.0,127.1967,127.1967,126.9961,127.0659,9856.0
2018-07-31 14:25:00,145.68,145.87,145.67,145.85,3776.0,127.0572,127.2229,127.0484,127.2054,3776.0
2018-07-31 14:30:00,145.84,145.9,145.83,145.85,5125.0,127.1967,127.249,127.188,127.2054,5125.0
2018-07-31 14:35:00,145.84,145.95,145.83,145.9,6074.0,127.1967,127.2927,127.188,127.249,6074.0
2018-07-31 14:40:00,145.89,145.89,145.77,145.86,4105.0,127.2403,127.2403,127.1357,127.2142,4105.0
2018-07-31 14:45:00,145.87,146.09,145.85,146.03,6064.0,127.2229,127.4148,127.2054,127.3624,6064.0
2018-07-31 14:50:00,146.05,146.08,146.0,146.02,8436.0,127.3799,127.406,127.3363,127.3537,8436.0
2018-07-31 14:55:00,146.01,146.05,145.87,145.88,4572.0,127.345,127.3799,127.2229,127.2316,4572.0
2018-07-31 15:00:00,145.86,145.87,145.74,145.87,6960.0,127.2142,127.2229,127.1095,127.2229,6960.0
2018-07-31 15:05:00,145.84,145.85,145.75,145.84,3100.0,127.1967,127.2054,127.1182,127.1967,3100.0
2018-07-31 15:10:00,145.84,145.91,145.82,145.91,5835.0,127.1967,127.2578,127.1793,127.2578,5835.0
2018-07-31 15:15:00,145.91,145.91,145.77,145.84,5604.0,127.2578,127.2578,127.1357,127.1967,5604.0
2018-07-31 15:20:00,145.84,145.98,145.81,145.92,5211.0,127.1967,127.3188,127.1705,127.2665,5211.0
2018-07-31 15:25:00,145.92,145.92,145.83,145.84,5954.0,127.2665,127.2665,127.188,127.1967,5954.0
2018-07-31 15:30:00,145.84,145.89,145.78,145.83,9239.0,127.1967,127.2403,127.1444,127.188,9239.0
2018-07-31 15:35:00,145.81,145.89,145.74,145.83,9175.0,127.1705,127.2403,127.1095,127.188,9175.0
2018-07-31 15:40:00,145.83,145.83,145.69,145.77,10702.0,127.188,127.188,127.0659,127.1357,10702.0
2018-07-31 15:45:00,145.75,145.84,145.61,145.62,18615.0,127.1182,127.1967,126.9961,127.0048,18615.0
2018-07-31 15:50:00,145.64,145.81,145.58,145.81,18885.0,127.0223,127.1705,126.97,127.1705,18885.0
2018-07-31 15:55:00,145.8,145.81,145.63,145.67,47386.0,127.1618,127.1705,127.0136,127.0484,47386.0
2018-08-01 09:30:00,146.24,146.97,145.48,146.97,12518.0,127.5456,128.1823,126.8827,128.1823,12518.0
2018-08-01 09:35:00,147.02,147.02,146.47,146.53,2638.0,128.2259,128.2259,127.7462,127.7985,2638.0
2018-08-01 09:40:00,146.52,146.94,146.52,146.74,4000.0,127.7898,128.1561,127.7898,127.9817,4000.0
2018-08-01 09:45:00,146.53,146.76,146.13,146.13,33295.0,127.7985,127.9991,127.4496,127.4496,33295.0
2018-08-01 09:50:00,146.14,146.42,145.89,146.35,4823.0,127.4584,127.7026,127.2403,127.6415,4823.0
2018-08-01 09:55:00,146.35,146.39,146.19,146.39,2000.0,127.6415,127.6764,127.502,127.6764,2000.0
2018-08-01 10:00:00,146.32,146.54,146.18,146.54,4436.0,127.6154,127.8072,127.4933,127.8072,4436.0
2018-08-01 10:05:00,146.65,146.71,146.58,146.64,4821.0,127.9032,127.9555,127.8421,127.8944,4821.0
2018-08-01 10:10:00,146.61,146.61,146.3,146.4,7147.0,127.8683,127.8683,127.5979,127.6851,7147.0
2018-08-01 10:15:00,146.38,146.38,146.07,146.28,10376.0,127.6677,127.6677,127.3973,127.5805,10376.0
2018-08-01 10:20:00,146.28,146.51,146.16,146.51,8368.0,127.5805,127.7811,127.4758,127.7811,8368.0
2018-08-01 10:25:00,146.52,146.9,146.5,146.72,9849.0,127.7898,128.1212,127.7723,127.9642,9849.0
2018-08-01 10:30:00,146.63,146.75,146.62,146.74,4090.0,127.8857,127.9904,127.877,127.9817,4090.0
2018-08-01 10:35:00,146.74,146.74,146.62,146.66,2809.0,127.9817,127.9817,127.877,127.9119,2809.0
2018-08-01 10:40:00,146.63,146.74,146.52,146.71,5800.0,127.8857,127.9817,127.7898,127.9555,5800.0
2018-08-01 10:45:00,146.66,146.67,146.41,146.51,5868.0,127.9119,127.9206,127.6938,127.7811,5868.0
2018-08-01 10:50:00,146.51,146.69,146.44,146.66,4300.0,127.7811,127.9381,127.72,127.9119,4300.0
2018-08-01 10:55:00,146.67,146.67,146.41,146.56,5200.0,127.9206,127.9206,127.6938,127.8247,5200.0
2018-08-01 11:00:00,146.61,146.61,146.39,146.39,8614.0,127.8683,127.8683,127.6764,127.6764,8614.0
2018-08-01 11:05:00,146.4,146.44,146.3,146.31,7989.0,127.6851,127.72,127.5979,127.6066,7989.0
2018-08-01 11:10:00,146.3,146.3,145.87,145.91,5500.0,127.5979,127.5979,127.2229,127.2578,5500.0
2018-08-01 11:15:00,145.83,145.83,144.77,144.84,14704.0,127.188,127.188,126.2635,126.3245,14704.0
2018-08-01 11:20:00,144.88,145.06,144.51,144.57,16171.0,126.3594,126.5164,126.0367,126.0891,16171.0
2018-08-01 11:25:00,144.64,144.64,143.74,143.97,20225.0,126.1501,126.1501,125.3652,125.5658,20225.0
2018-08-01 11:30:00,143.97,144.14,143.33,143.33,8100.0,125.5658,125.714,125.0076,125.0076,8100.0
2018-08-01 11:35:00,143.39,144.14,143.39,144.14,10082.0,125.0599,125.714,125.0599,125.714,10082.0
2018-08-01 11:40:00,144.01,144.03,143.72,143.72,5202.0,125.6007,125.6181,125.3477,125.3477,5202.0
2018-08-01 11:45:00,143.64,143.72,143.35,143.38,32810.0,125.2779,125.3477,125.025,125.0512,32810.0
2018-08-01 11:50:00,143.44,143.62,143.34,143.39,6961.0,125.1035,125.2605,125.0163,125.0599,6961.0
2018-08-01 11:55:00,143.44,143.52,143.24,143.37,7900.0,125.1035,125.1733,124.9291,125.0425,7900.0
2018-08-01 12:00:00,143.43,143.43,143.02,143.06,8509.0,125.0948,125.0948,124.7372,124.7721,8509.0
2018-08-01 12:05:00,143.1,143.13,142.93,143.07,17158.0,124.807,124.8331,124.6587,124.7808,17158.0
2018-08-01 12:10:00,143.1,143.13,142.94,142.94,7537.0,124.807,124.8331,124.6674,124.6674,7537.0
2018-08-01 12:15:00,142.97,142.99,142.71,142.74,6326.0,124.6936,124.711,124.4668,124.493,6326.0
2018-08-01 12:20:00,142.75,142.93,142.68,142.79,6398.0,124.5017,124.6587,124.4407,124.5366,6398.0
2018-08-01 12:25:00,142.79,142.99,142.63,142.88,8328.0,124.5366,124.711,124.3971,124.6151,8328.0
2018-08-01 12:30:00,142.88,142.93,142.82,142.84,2800.0,124.6151,124.6587,124.5628,124.5802,2800.0
2018-08-01 12:35:00,142.84,142.88,142.75,142.78,4700.0,124.5802,124.6151,124.5017,124.5279,4700.0
2018-08-01 12:40:00,142.81,142.98,142.69,142.97,4784.0,124.5541,124.7023,124.4494,124.6936,4784.0
2018-08-01 12:45:00,142.95,143.1,142.9,143.09,5120.0,124.6762,124.807,124.6325,124.7983,5120.0
2018-08-01 12:50:00,143.12,143.37,143.1,143.37,5000.0,124.8244,125.0425,124.807,125.0425,5000.0
2018-08-01 12:55:00,143.31,143.33,143.21,143.28,4281.0,124.9901,125.0076,124.9029,124.964,4281.0
2018-08-01 13:00:00,143.29,143.39,143.25,143.33,7427.0,124.9727,125.0599,124.9378,125.0076,7427.0
2018-08-01 13:05:00,143.38,143.42,143.32,143.42,1400.0,125.0512,125.0861,124.9989,125.0861,1400.0
2018-08-01 13:10:00,143.42,143.78,143.41,143.67,7630.0,125.0861,125.4001,125.0774,125.3041,7630.0
2018-08-01 13:15:00,143.66,143.67,143.47,143.48,5513.0,125.2954,125.3041,125.1297,125.1384,5513.0
2018-08-01 13:20:00,143.53,143.53,143.42,143.42,10102.0,125.182,125.182,125.0861,125.0861,10102.0
2018-08-01 13:25:00,143.47,143.5,143.27,143.27,3972.0,125.1297,125.1558,124.9552,124.9552,3972.0
2018-08-01 13:30:00,143.22,143.42,143.2,143.39,4312.0,124.9116,125.0861,124.8942,125.0599,4312.0
2018-08-01 13:35:00,143.35,143.43,143.29,143.36,5400.0,125.025,125.0948,124.9727,125.0337,5400.0
2018-08-01 13:40:00,143.36,143.36,143.25,143.36,2700.0,125.0337,125.0337,124.9378,125.0337,2700.0
2018-08-01 13:45:00,143.43,143.5,143.43,143.43,9263.0,125.0948,125.1558,125.0948,125.0948,9263.0
2018-08-01 13:50:00,143.43,143.83,143.42,143.77,20635.0,125.0948,125.4437,125.0861,125.3913,20635.0
2018-08-01 13:55:00,143.72,143.79,143.41,143.67,11428.0,125.3477,125.4088,125.0774,125.3041,11428.0
2018-08-01 14:00:00,143.71,144.0,143.45,143.55,8673.0,125.339,125.5919,125.1122,125.1995,8673.0
2018-08-01 14:05:00,143.53,143.56,143.29,143.53,6923.0,125.182,125.2082,124.9727,125.182,6923.0
2018-08-01 14:10:00,143.52,143.63,143.27,143.55,11227.0,125.1733,125.2692,124.9552,125.1995,11227.0
2018-08-01 14:15:00,143.61,143.74,143.54,143.69,9378.0,125.2518,125.3652,125.1907,125.3216,9378.0
2018-08-01 14:20:00,143.66,143.89,143.65,143.83,6403.0,125.2954,125.496,125.2867,125.4437,6403.0
2018-08-01 14:25:00,143.85,143.9,143.79,143.86,12853.0,125.4611,125.5047,125.4088,125.4698,12853.0
2018-08-01 14:30:00,143.88,143.91,143.69,143.87,6740.0,125.4873,125.5134,125.3216,125.4785,6740.0
2018-08-01 14:35:00,143.87,144.02,143.85,143.91,17692.0,125.4785,125.6094,125.4611,125.5134,17692.0
2018-08-01 14:40:00,143.95,143.97,143.71,143.79,6600.0,125.5483,125.5658,125.339,125.4088,6600.0
2018-08-01 14:45:00,143.8,144.02,143.8,144.02,4816.0,125.4175,125.6094,125.4175,125.6094,4816.0
2018-08-01 14:50:00,144.05,144.27,144.05,144.23,10156.0,125.6355,125.8274,125.6355,125.7925,10156.0
2018-08-01 14:55:00,144.28,144.41,144.2,144.39,7300.0,125.8361,125.9495,125.7664,125.9321,7300.0
2018-08-01 15:00:00,144.43,144.46,144.25,144.25,9409.0,125.967,125.9931,125.81,125.81,9409.0
2018-08-01 15:05:00,144.27,144.28,144.16,144.22,9304.0,125.8274,125.8361,125.7315,125.7838,9304.0
2018-08-01 15:10:00,144.22,144.26,144.13,144.14,13141.0,125.7838,125.8187,125.7053,125.714,13141.0
2018-08-01 15:15:00,144.14,144.14,143.9,144.08,8300.0,125.714,125.714,125.5047,125.6617,8300.0
2018-08-01 15:20:00,144.11,144.19,143.95,143.95,12819.0,125.6879,125.7576,125.5483,125.5483,12819.0
2018-08-01 15:25:00,143.97,143.97,143.51,143.81,16242.0,125.5658,125.5658,125.1646,125.4262,16242.0
2018-08-01 15:30:00,143.79,143.87,143.52,143.57,29209.0,125.4088,125.4785,125.1733,125.2169,29209.0
2018-08-01 15:35:00,143.53,143.53,143.23,143.44,17351.0,125.182,125.182,124.9204,125.1035,17351.0
2018-08-01 15:40:00,143.43,143.43,143.29,143.39,24041.0,125.0948,125.0948,124.9727,125.0599,24041.0
2018-08-01 15:45:00,143.35,143.4,143.22,143.26,47153.0,125.025,125.0686,124.9116,124.9465,47153.0
2018-08-01 15:50:00,143.23,143.35,143.0,143.01,42416.0,124.9204,125.025,124.7198,124.7285,42416.0
2018-08-01 15:55:00,143.03,143.07,142.55,142.85,132771.0,124.7459,124.7808,124.3273,124.5889,132771.0
2018-08-02 09:30:00,141.45,142.05,141.13,141.39,15215.0,123.3679,123.8912,123.0888,123.3156,15215.0
2018-08-02 09:35:00,141.44,141.5,141.0,141.46,5644.0,123.3592,123.4115,122.9754,123.3766,5644.0
2018-08-02 09:40:00,141.34,141.34,140.63,140.63,5100.0,123.272,123.272,122.6527,122.6527,5100.0
2018-08-02 09:45:00,140.5,140.66,140.02,140.3,9679.0,122.5393,122.6789,122.1207,122.3649,9679.0
2018-08-02 09:50:00,140.28,140.61,140.15,140.25,10029.0,122.3475,122.6353,122.2341,122.3213,10029.0
2018-08-02 09:55:00,140.1,140.54,140.1,140.38,8472.0,122.1905,122.5742,122.1905,122.4347,8472.0
2018-08-02 10:00:00,140.28,140.91,140.28,140.79,18286.0,122.3475,122.8969,122.3475,122.7923,18286.0
2018-08-02 10:05:00,140.66,140.8,140.27,140.29,11100.0,122.6789,122.801,122.3387,122.3562,11100.0
2018-08-02 10:10:00,140.4,140.51,140.31,140.48,5238.0,122.4521,122.5481,122.3736,122.5219,5238.0
2018-08-02 10:15:00,140.38,140.38,140.17,140.18,7080.0,122.4347,122.4347,122.2515,122.2603,7080.0
2018-08-02 10:20:00,140.2,140.3,139.96,140.25,15776.0,122.2777,122.3649,122.0684,122.3213,15776.0
2018-08-02 10:25:00,140.31,140.41,140.06,140.09,7804.0,122.3736,122.4609,122.1556,122.1818,7804.0
2018-08-02 10:30:00,140.15,140.32,139.9,140.0,10487.0,122.2341,122.3824,122.016,122.1033,10487.0
2018-08-02 10:35:00,140.02,140.05,139.85,139.96,10051.0,122.1207,122.1469,121.9724,122.0684,10051.0
2018-08-02 10:40:00,139.96,140.06,139.4,139.41,16121.0,122.0684,122.1556,121.58,121.5887,16121.0
2018-08-02 10:45:00,139.46,139.47,138.92,139.23,13412.0,121.6323,121.641,121.1613,121.4317,13412.0
2018-08-02 10:50:00,139.23,139.7,139.08,139.55,25170.0,121.4317,121.8416,121.3009,121.7108,25170.0
2018-08-02 10:55:00,139.46,139.64,139.23,139.64,17367.0,121.6323,121.7893,121.4317,121.7893,17367.0
2018-08-02 11:00:00,139.55,139.92,139.53,139.72,16500.0,121.7108,122.0335,121.6933,121.8591,16500.0
2018-08-02 11:05:00,139.66,139.85,139.61,139.77,11910.0,121.8067,121.9724,121.7631,121.9027,11910.0
2018-08-02 11:10:00,139.75,139.76,139.42,139.57,8627.0,121.8852,121.8939,121.5974,121.7282,8627.0
2018-08-02 11:15:00,139.56,139.56,139.38,139.49,7631.0,121.7195,121.7195,121.5625,121.6585,7631.0
2018-08-02 11:20:00,139.47,139.72,139.47,139.55,5200.0,121.641,121.8591,121.641,121.7108,5200.0
2018-08-02 11:25:00,139.51,139.56,139.17,139.26,5822.0,121.6759,121.7195,121.3794,121.4579,5822.0
2018-08-02 11:30:00,139.27,139.27,139.02,139.11,7913.0,121.4666,121.4666,121.2485,121.327,7913.0
2018-08-02 11:35:00,139.13,139.43,139.12,139.39,4900.0,121.3445,121.6061,121.3358,121.5712,4900.0
2018-08-02 11:40:00,139.43,139.51,139.17,139.31,9259.0,121.6061,121.6759,121.3794,121.5015,9259.0
2018-08-02 11:45:00,139.34,139.64,139.29,139.57,7103.0,121.5276,121.7893,121.484,121.7282,7103.0
2018-08-02 11:50:00,139.55,139.69,139.29,139.35,9045.0,121.7108,121.8329,121.484,121.5364,9045.0
2018-08-02 11:55:00,139.37,139.41,139.15,139.3,5700.0,121.5538,121.5887,121.3619,121.4927,5700.0
2018-08-02 12:00:00,139.25,139.36,139.1,139.36,8598.0,121.4491,121.5451,121.3183,121.5451,8598.0
2018-08-02 12:05:00,139.34,139.52,139.33,139.38,11450.0,121.5276,121.6846,121.5189,121.5625,11450.0
2018-08-02 12:10:00,139.36,139.36,139.12,139.12,16737.0,121.5451,121.5451,121.3358,121.3358,16737.0
2018-08-02 12:15:00,139.17,139.21,139.01,139.18,6071.0,121.3794,121.4143,121.2398,121.3881,6071.0
2018-08-02 12:20:00,139.23,139.69,139.23,139.67,9471.0,121.4317,121.8329,121.4317,121.8154,9471.0
2018-08-02 12:25:00,139.64,139.85,139.63,139.69,6181.0,121.7893,121.9724,121.7806,121.8329,6181.0
2018-08-02 12:30:00,139.76,139.8,139.54,139.6,6849.0,121.8939,121.9288,121.7021,121.7544,6849.0
2018-08-02 12:35:00,139.63,139.71,139.6,139.71,5494.0,121.7806,121.8503,121.7544,121.8503,5494.0
2018-08-02 12:40:00,139.72,139.96,139.71,139.87,10716.0,121.8591,122.0684,121.8503,121.9899,10716.0
2018-08-02 12:45:00,139.87,140.5,139.87,140.4,21005.0,121.9899,122.5393,121.9899,122.4521,21005.0
2018-08-02 12:50:00,140.42,140.46,140.13,140.2,7849.0,122.4696,122.5045,122.2166,122.2777,7849.0
2018-08-02 12:55:00,140.25,140.34,140.08,140.14,5631.0,122.3213,122.3998,122.173,122.2254,5631.0
2018-08-02 13:00:00,140.15,140.25,140.03,140.03,8400.0,122.2341,122.3213,122.1294,122.1294,8400.0
2018-08-02 13:05:00,140.03,140.17,139.97,140.1,4305.0,122.1294,122.2515,122.0771,122.1905,4305.0
2018-08-02 13:10:00,140.13,140.19,140.01,140.02,6310.0,122.2166,122.269,122.112,122.1207,6310.0
2018-08-02 13:15:00,140.02,140.08,139.95,140.02,13045.0,122.1207,122.173,122.0597,122.1207,13045.0
2018-08-02 13:20:00,140.06,140.13,139.78,139.8,4604.0,122.1556,122.2166,121.9114,121.9288,4604.0
2018-08-02 13:25:00,139.82,139.92,139.77,139.78,4723.0,121.9463,122.0335,121.9027,121.9114,4723.0
2018-08-02 13:30:00,139.84,140.06,139.8,140.06,5906.0,121.9637,122.1556,121.9288,122.1556,5906.0
2018-08-02 13:35:00,140.04,140.05,139.83,139.94,4695.0,122.1382,122.1469,121.955,122.0509,4695.0
2018-08-02 13:40:00,140.0,140.05,139.98,139.99,3421.0,122.1033,122.1469,122.0858,122.0945,3421.0
2018-08-02 13:45:00,140.0,140.05,139.9,140.04,3000.0,122.1033,122.1469,122.016,122.1382,3000.0
2018-08-02 13:50:00,140.08,140.26,140.08,140.22,5693.0,122.173,122.33,122.173,122.2951,5693.0
2018-08-02 13:55:00,140.27,140.37,140.25,140.32,4672.0,122.3387,122.426,122.3213,122.3824,4672.0
2018-08-02 14:00:00,140.32,140.51,140.29,140.38,7410.0,122.3824,122.5481,122.3562,122.4347,7410.0
2018-08-02 14:05:00,140.31,140.36,140.26,140.3,6440.0,122.3736,122.4172,122.33,122.3649,6440.0
2018-08-02 14:10:00,140.3,140.37,140.16,140.29,12967.0,122.3649,122.426,122.2428,122.3562,12967.0
2018-08-02 14:15:00,140.33,140.43,140.27,140.32,6484.0,122.3911,122.4783,122.3387,122.3824,6484.0
2018-08-02 14:20:00,140.21,140.27,140.17,140.17,5380.0,122.2864,122.3387,122.2515,122.2515,5380.0
2018-08-02 14:25:00,140.15,140.24,140.11,140.2,5101.0,122.2341,122.3126,122.1992,122.2777,5101.0
2018-08-02 14:30:00,140.2,140.34,140.16,140.17,8000.0,122.2777,122.3998,122.2428,122.2515,8000.0
2018-08-02 14:35:00,140.2,140.38,140.19,140.32,4700.0,122.2777,122.4347,122.269,122.3824,4700.0
2018-08-02 14:40:00,140.37,140.39,140.3,140.36,5050.0,122.426,122.4434,122.3649,122.4172,5050.0
2018-08-02 14:45:00,140.38,140.41,140.2,140.29,4915.0,122.4347,122.4609,122.2777,122.3562,4915.0
2018-08-02 14:50:00,140.29,140.45,140.29,140.39,5601.0,122.3562,122.4957,122.3562,122.4434,5601.0
2018-08-02 14:55:00,140.45,140.67,140.41,140.67,7270.0,122.4957,122.6876,122.4609,122.6876,7270.0
2018-08-02 15:00:00,140.67,140.73,140.59,140.69,10710.0,122.6876,122.7399,122.6178,122.7051,10710.0
2018-08-02 15:05:00,140.7,140.74,140.44,140.44,11040.0,122.7138,122.7487,122.487,122.487,11040.0
2018-08-02 15:10:00,140.46,140.5,140.37,140.46,7793.0,122.5045,122.5393,122.426,122.5045,7793.0
2018-08-02 15:15:00,140.46,140.54,140.33,140.44,9087.0,122.5045,122.5742,122.3911,122.487,9087.0
2018-08-02 15:20:00,140.47,140.48,140.42,140.47,6488.0,122.5132,122.5219,122.4696,122.5132,6488.0
2018-08-02 15:25:00,140.47,140.52,140.39,140.5,10734.0,122.5132,122.5568,122.4434,122.5393,10734.0
2018-08-02 15:30:00,140.51,140.52,140.41,140.42,9692.0,122.5481,122.5568,122.4609,122.4696,9692.0
2018-08-02 15:35:00,140.42,140.43,140.26,140.31,11816.0,122.4696,122.4783,122.33,122.3736,11816.0
2018-08-02 15:40:00,140.3,140.32,140.12,140.12,14846.0,122.3649,122.3824,122.2079,122.2079,14846.0
2018-08-02 15:45:00,140.14,140.38,140.12,140.31,19628.0,122.2254,122.4347,122.2079,122.3736,19628.0
2018-08-02 15:50:00,140.31,140.31,140.1,140.11,26291.0,122.3736,122.3736,122.1905,122.1992,26291.0
2018-08-02 15:55:00,140.13,140.28,140.02,140.22,57901.0,122.2166,122.3475,122.1207,122.2951,57901.0
2018-08-03 09:30:00,139.65,140.95,139.65,140.95,15753.0,122.5762,123.7173,122.5762,123.7173,15753.0
2018-08-03 09:35:00,140.93,141.38,140.74,141.19,24300.0,123.6997,124.0947,123.5329,123.9279,24300.0
2018-08-03 09:40:00,140.97,141.24,140.83,141.06,9354.0,123.7348,123.9718,123.6119,123.8138,9354.0
2018-08-03 09:45:00,141.02,141.26,140.92,141.24,6507.0,123.7787,123.9894,123.6909,123.9718,6507.0
2018-08-03 09:50:00,141.23,141.23,140.7,140.73,8500.0,123.963,123.963,123.4978,123.5242,8500.0
2018-08-03 09:55:00,140.67,140.86,140.6,140.65,2612.0,123.4715,123.6383,123.4101,123.454,2612.0
2018-08-03 10:00:00,140.65,140.72,140.55,140.72,3649.0,123.454,123.5154,123.3662,123.5154,3649.0
2018-08-03 10:05:00,140.45,140.52,140.06,140.06,7300.0,123.2784,123.3398,122.9361,122.9361,7300.0
2018-08-03 10:10:00,140.06,140.28,139.87,140.26,7746.0,122.9361,123.1292,122.7693,123.1116,7746.0
2018-08-03 10:15:00,140.26,140.48,140.24,140.38,6200.0,123.1116,123.3047,123.0941,123.217,6200.0
2018-08-03 10:20:00,140.38,140.48,140.08,140.08,10299.0,123.217,123.3047,122.9536,122.9536,10299.0
2018-08-03 10:25:00,140.03,140.34,140.03,140.31,24197.0,122.9098,123.1819,122.9098,123.1555,24197.0
2018-08-03 10:30:00,140.19,140.33,140.17,140.26,12084.0,123.0502,123.1731,123.0326,123.1116,12084.0
2018-08-03 10:35:00,140.27,140.43,140.27,140.35,5586.0,123.1204,123.2608,123.1204,123.1906,5586.0
2018-08-03 10:40:00,140.34,140.59,140.31,140.39,21830.0,123.1819,123.4013,123.1555,123.2257,21830.0
2018-08-03 10:45:00,140.43,140.49,140.23,140.26,7180.0,123.2608,123.3135,123.0853,123.1116,7180.0
2018-08-03 10:50:00,140.17,140.22,139.88,139.89,9360.0,123.0326,123.0765,122.7781,122.7869,9360.0
2018-08-03 10:55:00,139.93,140.05,139.81,139.81,5300.0,122.822,122.9273,122.7167,122.7167,5300.0
2018-08-03 11:00:00,139.84,140.08,139.74,139.92,5966.0,122.743,122.9536,122.6552,122.8132,5966.0
2018-08-03 11:05:00,140.04,140.11,140.0,140.1,5564.0,122.9185,122.98,122.8834,122.9712,5564.0
2018-08-03 11:10:00,140.1,140.1,139.77,139.77,6949.0,122.9712,122.9712,122.6815,122.6815,6949.0
2018-08-03 11:15:00,139.77,139.78,139.48,139.58,4000.0,122.6815,122.6903,122.427,122.5148,4000.0
2018-08-03 11:20:00,139.61,139.72,139.47,139.53,4801.0,122.5411,122.6377,122.4182,122.4709,4801.0
2018-08-03 11:25:00,139.48,139.67,139.47,139.54,6116.0,122.427,122.5938,122.4182,122.4797,6116.0
2018-08-03 11:30:00,139.5,139.8,139.47,139.79,6650.0,122.4446,122.7079,122.4182,122.6991,6650.0
2018-08-03 11:35:00,139.84,139.94,139.78,139.94,3900.0,122.743,122.8308,122.6903,122.8308,3900.0
2018-08-03 11:40:00,139.9,139.98,139.79,139.96,6665.0,122.7956,122.8659,122.6991,122.8483,6665.0
2018-08-03 11:45:00,140.04,140.08,139.95,139.95,2400.0,122.9185,122.9536,122.8395,122.8395,2400.0
2018-08-03 11:50:00,139.98,140.04,139.94,140.01,2700.0,122.8659,122.9185,122.8308,122.8922,2700.0
2018-08-03 11:55:00,139.93,139.93,139.78,139.91,3520.0,122.822,122.822,122.6903,122.8044,3520.0
2018-08-03 12:00:00,139.87,140.06,139.84,140.02,7700.0,122.7693,122.9361,122.743,122.901,7700.0
2018-08-03 12:05:00,140.03,140.16,140.01,140.07,7266.0,122.9098,123.0239,122.8922,122.9449,7266.0
2018-08-03 12:10:00,140.12,140.12,139.91,140.0,5122.0,122.9887,122.9887,122.8044,122.8834,5122.0
2018-08-03 12:15:00,140.03,140.23,140.02,140.16,4814.0,122.9098,123.0853,122.901,123.0239,4814.0
2018-08-03 12:20:00,140.18,140.18,140.02,140.08,5417.0,123.0414,123.0414,122.901,122.9536,5417.0
2018-08-03 12:25:00,140.02,140.08,139.97,139.99,9153.0,122.901,122.9536,122.8571,122.8746,9153.0
2018-08-03 12:30:00,140.0,140.08,139.97,140.01,3600.0,122.8834,122.9536,122.8571,122.8922,3600.0
2018-08-03 12:35:00,140.03,140.05,139.92,139.96,5136.0,122.9098,122.9273,122.8132,122.8483,5136.0
2018-08-03 12:40:00,139.92,139.95,139.83,139.89,5350.0,122.8132,122.8395,122.7342,122.7869,5350.0
2018-08-03 12:45:00,139.87,139.88,139.7,139.75,2400.0,122.7693,122.7781,122.6201,122.664,2400.0
2018-08-03 12:50:00,139.75,139.8,139.75,139.8,1100.0,122.664,122.7079,122.664,122.7079,1100.0
2018-08-03 12:55:00,139.79,139.86,139.79,139.84,2682.0,122.6991,122.7605,122.6991,122.743,2682.0
2018-08-03 13:00:00,139.86,139.96,139.83,139.96,1100.0,122.7605,122.8483,122.7342,122.8483,1100.0
2018-08-03 13:05:00,139.97,140.03,139.97,140.02,900.0,122.8571,122.9098,122.8571,122.901,900.0
2018-08-03 13:10:00,140.0,140.05,139.94,140.01,8334.0,122.8834,122.9273,122.8308,122.8922,8334.0
2018-08-03 13:15:00,140.01,140.01,139.92,139.92,1800.0,122.8922,122.8922,122.8132,122.8132,1800.0
2018-08-03 13:20:00,139.89,140.03,139.89,140.03,2621.0,122.7869,122.9098,122.7869,122.9098,2621.0
2018-08-03 13:25:00,140.07,140.07,139.99,140.03,3900.0,122.9449,122.9449,122.8746,122.9098,3900.0
2018-08-03 13:30:00,140.07,140.13,139.93,139.93,3570.0,122.9449,122.9975,122.822,122.822,3570.0
2018-08-03 13:35:00,139.93,139.93,139.82,139.87,1700.0,122.822,122.822,122.7254,122.7693,1700.0
2018-08-03 13:40:00,139.87,139.93,139.86,139.87,2124.0,122.7693,122.822,122.7605,122.7693,2124.0
2018-08-03 13:45:00,139.87,139.88,139.71,139.72,5287.0,122.7693,122.7781,122.6289,122.6377,5287.0
2018-08-03 13:50:00,139.72,139.82,139.72,139.82,1704.0,122.6377,122.7254,122.6377,122.7254,1704.0
2018-08-03 13:55:00,139.78,139.84,139.77,139.82,2085.0,122.6903,122.743,122.6815,122.7254,2085.0
2018-08-03 14:00:00,139.8,139.9,139.78,139.86,3120.0,122.7079,122.7956,122.6903,122.7605,3120.0
2018-08-03 14:05:00,139.83,139.86,139.8,139.86,1100.0,122.7342,122.7605,122.7079,122.7605,1100.0
2018-08-03 14:10:00,139.87,139.97,139.82,139.97,2715.0,122.7693,122.8571,122.7254,122.8571,2715.0
2018-08-03 14:15:00,139.98,140.06,139.97,140.05,2910.0,122.8659,122.9361,122.8571,122.9273,2910.0
2018-08-03 14:20:00,140.05,140.05,139.96,139.99,6051.0,122.9273,122.9273,122.8483,122.8746,6051.0
2018-08-03 14:25:00,139.99,140.04,139.98,140.02,2261.0,122.8746,122.9185,122.8659,122.901,2261.0
2018-08-03 14:30:00,140.03,140.15,140.03,140.14,2700.0,122.9098,123.0151,122.9098,123.0063,2700.0
2018-08-03 14:35:00,140.13,140.18,140.07,140.09,3784.0,122.9975,123.0414,122.9449,122.9624,3784.0
2018-08-03 14:40:00,140.1,140.11,140.03,140.07,4181.0,122.9712,122.98,122.9098,122.9449,4181.0
2018-08-03 14:45:00,140.07,140.12,139.98,139.98,10685.0,122.9449,122.9887,122.8659,122.8659,10685.0
2018-08-03 14:50:00,140.0,140.09,139.95,140.03,5712.0,122.8834,122.9624,122.8395,122.9098,5712.0
2018-08-03 14:55:00,140.06,140.17,140.06,140.11,3003.0,122.9361,123.0326,122.9361,122.98,3003.0
2018-08-03 15:00:00,140.15,140.3,140.15,140.3,2700.0,123.0151,123.1467,123.0151,123.1467,2700.0
2018-08-03 15:05:00,140.3,140.4,140.3,140.36,3300.0,123.1467,123.2345,123.1467,123.1994,3300.0
2018-08-03 15:10:00,140.39,140.47,140.38,140.45,3296.0,123.2257,123.296,123.217,123.2784,3296.0
2018-08-03 15:15:00,140.45,140.63,140.45,140.6,6209.0,123.2784,123.4364,123.2784,123.4101,6209.0
2018-08-03 15:20:00,140.59,140.65,140.58,140.61,3778.0,123.4013,123.454,123.3925,123.4188,3778.0
2018-08-03 15:25:00,140.61,140.63,140.58,140.63,3527.0,123.4188,123.4364,123.3925,123.4364,3527.0
2018-08-03 15:30:00,140.62,140.62,140.5,140.54,6797.0,123.4276,123.4276,123.3223,123.3574,6797.0
2018-08-03 15:35:00,140.55,140.65,140.52,140.65,4605.0,123.3662,123.454,123.3398,123.454,4605.0
2018-08-03 15:40:00,140.63,140.79,140.63,140.76,6740.0,123.4364,123.5768,123.4364,123.5505,6740.0
2018-08-03 15:45:00,140.78,140.79,140.67,140.67,13162.0,123.5681,123.5768,123.4715,123.4715,13162.0
2018-08-03 15:50:00,140.68,140.82,140.68,140.79,18362.0,123.4803,123.6032,123.4803,123.5768,18362.0
2018-08-03 15:55:00,140.79,140.92,140.77,140.85,49616.0,123.5768,123.6909,123.5593,123.6295,49616.0
2018-08-06 09:30:00,140.75,140.9,140.42,140.42,11652.0,123.5417,123.6734,123.2521,123.2521,11652.0
2018-08-06 09:35:00,140.39,140.39,140.09,140.3,5463.0,123.2257,123.2257,122.9624,123.1467,5463.0
2018-08-06 09:40:00,140.16,140.19,140.05,140.17,1500.0,123.0239,123.0502,122.9273,123.0326,1500.0
2018-08-06 09:45:00,140.11,140.2,139.84,139.89,5945.0,122.98,123.059,122.743,122.7869,5945.0
2018-08-06 09:50:00,139.8,139.88,139.45,139.88,6219.0,122.7079,122.7781,122.4007,122.7781,6219.0
2018-08-06 09:55:00,139.94,140.26,139.92,140.26,6870.0,122.8308,123.1116,122.8132,123.1116,6870.0
2018-08-06 10:00:00,140.24,140.44,140.16,140.17,4618.0,123.0941,123.2696,123.0239,123.0326,4618.0
2018-08-06 10:05:00,140.22,140.57,140.15,140.57,1765.0,123.0765,123.3837,123.0151,123.3837,1765.0
2018-08-06 10:10:00,140.5,140.64,140.41,140.54,4067.0,123.3223,123.4452,123.2433,123.3574,4067.0
2018-08-06 10:15:00,140.56,140.75,140.54,140.64,1946.0,123.375,123.5417,123.3574,123.4452,1946.0
2018-08-06 10:20:00,140.71,141.13,140.63,140.64,9930.0,123.5066,123.8753,123.4364,123.4452,9930.0
2018-08-06 10:25:00,140.76,140.8,140.66,140.71,2460.0,123.5505,123.5856,123.4627,123.5066,2460.0
2018-08-06 10:30:00,140.71,141.16,140.71,141.16,3310.0,123.5066,123.9016,123.5066,123.9016,3310.0
2018-08-06 10:35:00,141.19,141.23,140.76,140.86,18450.0,123.9279,123.963,123.5505,123.6383,18450.0
2018-08-06 10:40:00,140.91,140.91,140.72,140.8,6014.0,123.6822,123.6822,123.5154,123.5856,6014.0
2018-08-06 10:45:00,140.78,140.9,140.6,140.6,5263.0,123.5681,123.6734,123.4101,123.4101,5263.0
2018-08-06 10:50:00,140.63,140.63,140.4,140.4,7152.0,123.4364,123.4364,123.2345,123.2345,7152.0
2018-08-06 10:55:00,140.53,140.78,140.49,140.73,3106.0,123.3486,123.5681,123.3135,123.5242,3106.0
2018-08-06 11:00:00,140.75,140.93,140.74,140.93,2278.0,123.5417,123.6997,123.5329,123.6997,2278.0
2018-08-06 11:05:00,140.87,140.98,140.87,140.89,1334.0,123.6471,123.7436,123.6471,123.6646,1334.0
2018-08-06 11:10:00,140.92,140.97,140.89,140.92,1009.0,123.6909,123.7348,123.6646,123.6909,1009.0
2018-08-06 11:15:00,140.9,140.92,140.72,140.76,2200.0,123.6734,123.6909,123.5154,123.5505,2200.0
2018-08-06 11:20:00,140.82,140.9,140.62,140.66,2210.0,123.6032,123.6734,123.4276,123.4627,2210.0
2018-08-06 11:25:00,140.76,140.89,140.71,140.88,2205.0,123.5505,123.6646,123.5066,123.6558,2205.0
2018-08-06 11:30:00,140.84,140.86,140.77,140.77,1200.0,123.6207,123.6383,123.5593,123.5593,1200.0
2018-08-06 11:35:00,140.82,140.95,140.82,140.93,2364.0,123.6032,123.7173,123.6032,123.6997,2364.0
2018-08-06 11:40:00,141.0,141.01,140.84,140.84,2288.0,123.7612,123.7699,123.6207,123.6207,2288.0
2018-08-06 11:45:00,140.86,141.02,140.86,141.02,1700.0,123.6383,123.7787,123.6383,123.7787,1700.0
2018-08-06 11:50:00,141.0,141.12,140.98,141.11,3721.0,123.7612,123.8665,123.7436,123.8577,3721.0
2018-08-06 11:55:00,141.13,141.19,141.13,141.16,2160.0,123.8753,123.9279,123.8753,123.9016,2160.0
2018-08-06 12:00:00,141.16,141.22,141.14,141.19,2200.0,123.9016,123.9543,123.884,123.9279,2200.0
2018-08-06 12:05:00,141.13,141.17,141.08,141.08,2439.0,123.8753,123.9104,123.8314,123.8314,2439.0
2018-08-06 12:10:00,141.01,141.08,140.89,141.0,5635.0,123.7699,123.8314,123.6646,123.7612,5635.0
2018-08-06 12:15:00,140.99,141.02,140.99,141.02,800.0,123.7524,123.7787,123.7524,123.7787,800.0
2018-08-06 12:20:00,141.02,141.02,140.91,141.0,4087.0,123.7787,123.7787,123.6822,123.7612,4087.0
2018-08-06 12:25:00,140.96,141.02,140.91,141.02,2824.0,123.7261,123.7787,123.6822,123.7787,2824.0
2018-08-06 12:30:00,141.02,141.15,141.02,141.15,2424.0,123.7787,123.8928,123.7787,123.8928,2424.0
2018-08-06 12:35:00,141.15,141.4,141.15,141.4,3300.0,123.8928,124.1123,123.8928,124.1123,3300.0
2018-08-06 12:40:00,141.42,141.42,141.34,141.4,1900.0,124.1298,124.1298,124.0596,124.1123,1900.0
2018-08-06 12:45:00,141.42,141.43,141.26,141.27,4071.0,124.1298,124.1386,123.9894,123.9981,4071.0
2018-08-06 12:50:00,141.26,141.26,141.01,141.03,6402.0,123.9894,123.9894,123.7699,123.7875,6402.0
2018-08-06 12:55:00,141.06,141.08,141.01,141.01,2100.0,123.8138,123.8314,123.7699,123.7699,2100.0
2018-08-06 13:00:00,141.06,141.17,141.06,141.14,5328.0,123.8138,123.9104,123.8138,123.884,5328.0
2018-08-06 13:05:00,141.14,141.38,141.14,141.36,4976.0,123.884,124.0947,123.884,124.0771,4976.0
2018-08-06 13:10:00,141.33,141.33,141.25,141.27,1000.0,124.0508,124.0508,123.9806,123.9981,1000.0
2018-08-06 13:15:00,141.28,141.28,141.15,141.15,4910.0,124.0069,124.0069,123.8928,123.8928,4910.0
2018-08-06 13:20:00,141.18,141.18,140.94,140.94,2925.0,123.9192,123.9192,123.7085,123.7085,2925.0
2018-08-06 13:25:00,140.88,140.89,140.65,140.73,3400.0,123.6558,123.6646,123.454,123.5242,3400.0
2018-08-06 13:30:00,140.74,140.76,140.61,140.75,4005.0,123.5329,123.5505,123.4188,123.5417,4005.0
2018-08-06 13:35:00,140.74,140.75,140.63,140.72,11644.0,123.5329,123.5417,123.4364,123.5154,11644.0
2018-08-06 13:40:00,140.73,140.79,140.69,140.7,5000.0,123.5242,123.5768,123.4891,123.4978,5000.0
2018-08-06 13:45:00,140.72,140.77,140.69,140.73,10860.0,123.5154,123.5593,123.4891,123.5242,10860.0
2018-08-06 13:50:00,140.73,140.76,140.66,140.7,6900.0,123.5242,123.5505,123.4627,123.4978,6900.0
2018-08-06 13:55:00,140.7,140.73,140.66,140.72,1681.0,123.4978,123.5242,123.4627,123.5154,1681.0
2018-08-06 14:00:00,140.71,140.74,140.51,140.51,3577.0,123.5066,123.5329,123.3311,123.3311,3577.0
2018-08-06 14:05:00,140.52,140.69,140.46,140.68,4040.0,123.3398,123.4891,123.2872,123.4803,4040.0
2018-08-06 14:10:00,140.66,140.72,140.66,140.68,485.0,123.4627,123.5154,123.4627,123.4803,485.0
2018-08-06 14:15:00,140.66,140.71,140.65,140.69,1443.0,123.4627,123.5066,123.454,123.4891,1443.0
2018-08-06 14:20:00,140.66,140.68,140.59,140.59,2200.0,123.4627,123.4803,123.4013,123.4013,2200.0
2018-08-06 14:25:00,140.59,140.59,140.48,140.53,3800.0,123.4013,123.4013,123.3047,123.3486,3800.0
2018-08-06 14:30:00,140.56,140.72,140.56,140.7,4082.0,123.375,123.5154,123.375,123.4978,4082.0
2018-08-06 14:35:00,140.7,140.7,140.64,140.69,4701.0,123.4978,123.4978,123.4452,123.4891,4701.0
2018-08-06 14:40:00,140.68,140.71,140.6,140.7,3893.0,123.4803,123.5066,123.4101,123.4978,3893.0
2018-08-06 14:45:00,140.69,140.74,140.68,140.68,4198.0,123.4891,123.5329,123.4803,123.4803,4198.0
2018-08-06 14:50:00,140.7,140.7,140.6,140.67,9675.0,123.4978,123.4978,123.4101,123.4715,9675.0
2018-08-06 14:55:00,140.64,140.73,140.64,140.66,4511.0,123.4452,123.5242,123.4452,123.4627,4511.0
2018-08-06 15:00:00,140.64,140.72,140.64,140.71,5679.0,123.4452,123.5154,123.4452,123.5066,5679.0
2018-08-06 15:05:00,140.72,140.74,140.65,140.71,7156.0,123.5154,123.5329,123.454,123.5066,7156.0
2018-08-06 15:10:00,140.72,140.72,140.66,140.66,7405.0,123.5154,123.5154,123.4627,123.4627,7405.0
2018-08-06 15:15:00,140.65,140.65,140.51,140.58,7955.0,123.454,123.454,123.3311,123.3925,7955.0
2018-08-06 15:20:00,140.58,140.61,140.55,140.57,8895.0,123.3925,123.4188,123.3662,123.3837,8895.0
2018-08-06 15:25:00,140.57,140.61,140.55,140.59,7601.0,123.3837,123.4188,123.3662,123.4013,7601.0
2018-08-06 15:30:00,140.58,140.58,140.51,140.54,12840.0,123.3925,123.3925,123.3311,123.3574,12840.0
2018-08-06 15:35:00,140.53,140.56,140.49,140.55,9550.0,123.3486,123.375,123.3135,123.3662,9550.0
2018-08-06 15:40:00,140.52,140.55,140.36,140.36,7653.0,123.3398,123.3662,123.1994,123.1994,7653.0
2018-08-06 15:45:00,140.36,140.47,140.36,140.47,10620.0,123.1994,123.296,123.1994,123.296,10620.0
2018-08-06 15:50:00,140.48,140.52,140.38,140.38,11315.0,123.3047,123.3398,123.217,123.217,11315.0
2018-08-06 15:55:00,140.38,140.45,140.34,140.45,26902.0,123.217,123.2784,123.1819,123.2784,26902.0
2018-08-07 09:30:00,140.76,140.97,140.09,140.91,14272.0,123.5505,123.7348,122.9624,123.6822,14272.0
2018-08-07 09:35:00,141.09,142.02,141.03,142.02,5810.0,123.8402,124.6565,123.7875,124.6565,5810.0
2018-08-07 09:40:00,141.87,142.38,141.84,142.03,14262.0,124.5248,124.9724,124.4985,124.6652,14262.0
2018-08-07 09:45:00,142.07,142.3,142.02,142.13,9975.0,124.7003,124.9022,124.6565,124.753,9975.0
2018-08-07 09:50:00,142.26,142.5,142.02,142.5,17632.0,124.8671,125.0778,124.6565,125.0778,17632.0
2018-08-07 09:55:00,142.47,142.66,142.39,142.59,6656.0,125.0514,125.2182,124.9812,125.1568,6656.0
2018-08-07 10:00:00,142.59,142.77,142.59,142.72,3400.0,125.1568,125.3148,125.1568,125.2709,3400.0
2018-08-07 10:05:00,142.73,143.29,142.73,143.19,19750.0,125.2796,125.7712,125.2796,125.6834,19750.0
2018-08-07 10:10:00,143.28,143.29,142.56,142.56,15070.0,125.7624,125.7712,125.1304,125.1304,15070.0
2018-08-07 10:15:00,142.66,142.84,142.61,142.8,6336.0,125.2182,125.3762,125.1743,125.3411,6336.0
2018-08-07 10:20:00,142.84,142.87,142.71,142.81,6539.0,125.3762,125.4025,125.2621,125.3499,6539.0
2018-08-07 10:25:00,142.77,142.77,142.5,142.6,5242.0,125.3148,125.3148,125.0778,125.1655,5242.0
2018-08-07 10:30:00,142.59,142.77,142.45,142.45,3870.0,125.1568,125.3148,125.0339,125.0339,3870.0
2018-08-07 10:35:00,142.4,142.68,142.39,142.66,5249.0,124.99,125.2358,124.9812,125.2182,5249.0
2018-08-07 10:40:00,142.66,142.93,142.66,142.88,2200.0,125.2182,125.4552,125.2182,125.4113,2200.0
2018-08-07 10:45:00,142.89,143.13,142.88,142.91,3430.0,125.4201,125.6307,125.4113,125.4376,3430.0
2018-08-07 10:50:00,142.89,143.08,142.89,143.03,1984.0,125.4201,125.5869,125.4201,125.543,1984.0
2018-08-07 10:55:00,143.03,143.12,142.97,142.97,11590.0,125.543,125.622,125.4903,125.4903,11590.0
2018-08-07 11:00:00,142.97,143.15,142.97,142.98,6768.0,125.4903,125.6483,125.4903,125.4991,6768.0
2018-08-07 11:05:00,143.01,143.14,142.96,143.12,2800.0,125.5254,125.6395,125.4815,125.622,2800.0
2018-08-07 11:10:00,143.14,143.16,143.03,143.11,5037.0,125.6395,125.6571,125.543,125.6132,5037.0
2018-08-07 11:15:00,143.08,143.08,142.94,142.94,2389.0,125.5869,125.5869,125.464,125.464,2389.0
2018-08-07 11:20:00,143.02,143.05,142.85,142.97,5399.0,125.5342,125.5605,125.385,125.4903,5399.0
2018-08-07 11:25:00,142.95,142.95,142.75,142.75,1600.0,125.4728,125.4728,125.2972,125.2972,1600.0
2018-08-07 11:30:00,142.73,142.76,142.67,142.71,1300.0,125.2796,125.306,125.227,125.2621,1300.0
2018-08-07 11:35:00,142.71,142.97,142.71,142.94,6922.0,125.2621,125.4903,125.2621,125.464,6922.0
2018-08-07 11:40:00,142.88,142.93,142.81,142.83,2406.0,125.4113,125.4552,125.3499,125.3674,2406.0
2018-08-07 11:45:00,142.83,142.84,142.75,142.84,2600.0,125.3674,125.3762,125.2972,125.3762,2600.0
2018-08-07 11:50:00,142.8,142.8,142.65,142.68,19085.0,125.3411,125.3411,125.2094,125.2358,19085.0
2018-08-07 11:55:00,142.66,142.66,142.42,142.44,6378.0,125.2182,125.2182,125.0075,125.0251,6378.0
2018-08-07 12:00:00,142.43,142.47,142.31,142.31,4400.0,125.0163,125.0514,124.911,124.911,4400.0
2018-08-07 12:05:00,142.3,142.3,142.2,142.2,5300.0,124.9022,124.9022,124.8144,124.8144,5300.0
2018-08-07 12:10:00,142.17,142.19,142.13,142.18,2500.0,124.7881,124.8057,124.753,124.7969,2500.0
2018-08-07 12:15:00,142.14,142.17,142.13,142.14,1200.0,124.7618,124.7881,124.753,124.7618,1200.0
2018-08-07 12:20:00,142.14,142.24,142.14,142.19,3975.0,124.7618,124.8496,124.7618,124.8057,3975.0
2018-08-07 12:25:00,142.2,142.23,142.01,142.02,4501.0,124.8144,124.8408,124.6477,124.6565,4501.0
2018-08-07 12:30:00,141.99,141.99,141.9,141.9,3012.0,124.6301,124.6301,124.5511,124.5511,3012.0
2018-08-07 12:35:00,141.91,141.95,141.89,141.9,1199.0,124.5599,124.595,124.5423,124.5511,1199.0
2018-08-07 12:40:00,141.92,142.03,141.92,142.03,4171.0,124.5687,124.6652,124.5687,124.6652,4171.0
2018-08-07 12:45:00,142.02,142.02,141.97,141.97,3800.0,124.6565,124.6565,124.6126,124.6126,3800.0
2018-08-07 12:50:00,141.95,141.99,141.87,141.87,4038.0,124.595,124.6301,124.5248,124.5248,4038.0
2018-08-07 12:55:00,141.9,141.96,141.89,141.89,900.0,124.5511,124.6038,124.5423,124.5423,900.0
2018-08-07 13:00:00,141.91,142.16,141.8,142.16,6700.0,124.5599,124.7793,124.4634,124.7793,6700.0
2018-08-07 13:05:00,142.11,142.15,142.05,142.06,2400.0,124.7354,124.7706,124.6828,124.6916,2400.0
2018-08-07 13:10:00,142.07,142.07,141.97,141.99,2291.0,124.7003,124.7003,124.6126,124.6301,2291.0
2018-08-07 13:15:00,142.0,142.0,141.86,141.9,1587.0,124.6389,124.6389,124.516,124.5511,1587.0
2018-08-07 13:20:00,141.9,141.98,141.87,141.91,3700.0,124.5511,124.6213,124.5248,124.5599,3700.0
2018-08-07 13:25:00,141.91,141.92,141.7,141.78,18641.0,124.5599,124.5687,124.3756,124.4458,18641.0
2018-08-07 13:30:00,141.76,141.79,141.46,141.46,2665.0,124.4282,124.4546,124.1649,124.1649,2665.0
2018-08-07 13:35:00,141.44,141.52,141.38,141.52,3519.0,124.1474,124.2176,124.0947,124.2176,3519.0
2018-08-07 13:40:00,141.5,141.59,141.5,141.55,1904.0,124.2,124.279,124.2,124.2439,1904.0
2018-08-07 13:45:00,141.58,141.66,141.56,141.58,3590.0,124.2702,124.3405,124.2527,124.2702,3590.0
2018-08-07 13:50:00,141.58,141.6,141.52,141.55,2510.0,124.2702,124.2878,124.2176,124.2439,2510.0
2018-08-07 13:55:00,141.55,141.57,141.51,141.51,2798.0,124.2439,124.2615,124.2088,124.2088,2798.0
2018-08-07 14:00:00,141.51,141.72,141.49,141.72,3562.0,124.2088,124.3931,124.1913,124.3931,3562.0
2018-08-07 14:05:00,141.73,141.74,141.69,141.73,2114.0,124.4019,124.4107,124.3668,124.4019,2114.0
2018-08-07 14:10:00,141.76,141.82,141.53,141.55,15040.0,124.4282,124.4809,124.2264,124.2439,15040.0
2018-08-07 14:15:00,141.53,141.53,141.43,141.44,1340.0,124.2264,124.2264,124.1386,124.1474,1340.0
2018-08-07 14:20:00,141.47,141.73,141.47,141.7,5127.0,124.1737,124.4019,124.1737,124.3756,5127.0
2018-08-07 14:25:00,141.73,141.73,141.63,141.64,4926.0,124.4019,124.4019,124.3141,124.3229,4926.0
2018-08-07 14:30:00,141.66,141.69,141.54,141.55,2898.0,124.3405,124.3668,124.2351,124.2439,2898.0
2018-08-07 14:35:00,141.57,141.59,141.49,141.53,3075.0,124.2615,124.279,124.1913,124.2264,3075.0
2018-08-07 14:40:00,141.58,141.6,141.53,141.6,2900.0,124.2702,124.2878,124.2264,124.2878,2900.0
2018-08-07 14:45:00,141.59,141.7,141.59,141.68,4700.0,124.279,124.3756,124.279,124.358,4700.0
2018-08-07 14:50:00,141.69,141.73,141.63,141.63,5400.0,124.3668,124.4019,124.3141,124.3141,5400.0
2018-08-07 14:55:00,141.64,141.65,141.61,141.63,1382.0,124.3229,124.3317,124.2966,124.3141,1382.0
2018-08-07 15:00:00,141.65,141.66,141.49,141.49,5623.0,124.3317,124.3405,124.1913,124.1913,5623.0
2018-08-07 15:05:00,141.51,141.51,141.39,141.39,10136.0,124.2088,124.2088,124.1035,124.1035,10136.0
2018-08-07 15:10:00,141.4,141.45,141.38,141.44,8009.0,124.1123,124.1561,124.0947,124.1474,8009.0
2018-08-07 15:15:00,141.44,141.58,141.44,141.5,4498.0,124.1474,124.2702,124.1474,124.2,4498.0
2018-08-07 15:20:00,141.49,141.64,141.47,141.6,5986.0,124.1913,124.3229,124.1737,124.2878,5986.0
2018-08-07 15:25:00,141.57,141.57,141.49,141.56,5218.0,124.2615,124.2615,124.1913,124.2527,5218.0
2018-08-07 15:30:00,141.54,141.54,141.26,141.27,8647.0,124.2351,124.2351,123.9894,123.9981,8647.0
2018-08-07 15:35:00,141.26,141.28,141.04,141.05,9218.0,123.9894,124.0069,123.7963,123.805,9218.0
2018-08-07 15:40:00,141.05,141.07,140.95,140.95,10362.0,123.805,123.8226,123.7173,123.7173,10362.0
2018-08-07 15:45:00,140.95,141.01,140.86,140.9,20520.0,123.7173,123.7699,123.6383,123.6734,20520.0
2018-08-07 15:50:00,140.91,140.93,140.72,140.72,20219.0,123.6822,123.6997,123.5154,123.5154,20219.0
2018-08-07 15:55:00,140.72,140.79,140.66,140.77,83901.0,123.5154,123.5768,123.4627,123.5593,83901.0
2018-08-08 09:30:00,140.66,141.09,140.3,141.09,14476.0,123.4627,123.8402,123.1467,123.8402,14476.0
2018-08-08 09:35:00,140.87,141.27,140.82,141.26,11125.0,123.6471,123.9981,123.6032,123.9894,11125.0
2018-08-08 09:40:00,141.21,141.39,140.98,141.17,76494.0,123.9455,124.1035,123.7436,123.9104,76494.0
2018-08-08 09:45:00,141.15,141.15,140.81,140.81,21538.0,123.8928,123.8928,123.5944,123.5944,21538.0
2018-08-08 09:50:00,140.79,141.0,140.49,141.0,7030.0,123.5768,123.7612,123.3135,123.7612,7030.0
2018-08-08 09:55:00,141.04,141.05,140.88,140.97,6030.0,123.7963,123.805,123.6558,123.7348,6030.0
2018-08-08 10:00:00,140.97,140.99,140.76,140.87,6339.0,123.7348,123.7524,123.5505,123.6471,6339.0
2018-08-08 10:05:00,140.9,141.24,140.9,141.14,8061.0,123.6734,123.9718,123.6734,123.884,8061.0
2018-08-08 10:10:00,141.04,141.08,140.86,140.86,4735.0,123.7963,123.8314,123.6383,123.6383,4735.0
2018-08-08 10:15:00,140.84,140.89,140.57,140.78,31631.0,123.6207,123.6646,123.3837,123.5681,31631.0
2018-08-08 10:20:00,140.76,140.76,140.5,140.52,8926.0,123.5505,123.5505,123.3223,123.3398,8926.0
2018-08-08 10:25:00,140.48,140.62,140.41,140.57,7828.0,123.3047,123.4276,123.2433,123.3837,7828.0
2018-08-08 10:30:00,140.52,140.61,140.35,140.4,3836.0,123.3398,123.4188,123.1906,123.2345,3836.0
2018-08-08 10:35:00,140.4,140.42,140.26,140.27,8466.0,123.2345,123.2521,123.1116,123.1204,8466.0
2018-08-08 10:40:00,140.29,140.45,140.29,140.45,7988.0,123.138,123.2784,123.138,123.2784,7988.0
2018-08-08 10:45:00,140.45,140.63,140.45,140.59,8287.0,123.2784,123.4364,123.2784,123.4013,8287.0
2018-08-08 10:50:00,140.62,140.95,140.59,140.77,7595.0,123.4276,123.7173,123.4013,123.5593,7595.0
2018-08-08 10:55:00,140.79,140.79,140.59,140.73,7952.0,123.5768,123.5768,123.4013,123.5242,7952.0
2018-08-08 11:00:00,140.73,140.88,140.7,140.85,14396.0,123.5242,123.6558,123.4978,123.6295,14396.0
2018-08-08 11:05:00,140.89,141.23,140.88,141.23,3092.0,123.6646,123.963,123.6558,123.963,3092.0
2018-08-08 11:10:00,141.35,141.6,141.35,141.55,6755.0,124.0684,124.2878,124.0684,124.2439,6755.0
2018-08-08 11:15:00,141.51,141.67,141.51,141.62,4410.0,124.2088,124.3492,124.2088,124.3054,4410.0
2018-08-08 11:20:00,141.62,141.62,141.43,141.44,6064.0,124.3054,124.3054,124.1386,124.1474,6064.0
2018-08-08 11:25:00,141.4,141.4,141.18,141.3,10650.0,124.1123,124.1123,123.9192,124.0245,10650.0
2018-08-08 11:30:00,141.32,141.68,141.32,141.67,4500.0,124.042,124.358,124.042,124.3492,4500.0
2018-08-08 11:35:00,141.66,141.68,141.46,141.46,5201.0,124.3405,124.358,124.1649,124.1649,5201.0
2018-08-08 11:40:00,141.45,141.47,141.37,141.45,4625.0,124.1561,124.1737,124.0859,124.1561,4625.0
2018-08-08 11:45:00,141.43,141.45,141.4,141.41,3267.0,124.1386,124.1561,124.1123,124.121,3267.0
2018-08-08 11:50:00,141.41,141.54,141.4,141.44,4600.0,124.121,124.2351,124.1123,124.1474,4600.0
2018-08-08 11:55:00,141.45,141.53,141.36,141.4,4629.0,124.1561,124.2264,124.0771,124.1123,4629.0
2018-08-08 12:00:00,141.42,141.45,141.19,141.19,12441.0,124.1298,124.1561,123.9279,123.9279,12441.0
2018-08-08 12:05:00,141.22,141.27,141.18,141.23,6556.0,123.9543,123.9981,123.9192,123.963,6556.0
2018-08-08 12:10:00,141.26,141.42,141.23,141.39,2200.0,123.9894,124.1298,123.963,124.1035,2200.0
2018-08-08 12:15:00,141.4,141.44,141.33,141.42,4392.0,124.1123,124.1474,124.0508,124.1298,4392.0
2018-08-08 12:20:00,141.37,141.4,141.33,141.33,4763.0,124.0859,124.1123,124.0508,124.0508,4763.0
2018-08-08 12:25:00,141.25,141.28,141.14,141.18,3577.0,123.9806,124.0069,123.884,123.9192,3577.0
2018-08-08 12:30:00,141.18,141.33,141.16,141.33,4017.0,123.9192,124.0508,123.9016,124.0508,4017.0
2018-08-08 12:35:00,141.41,141.44,141.39,141.39,2689.0,124.121,124.1474,124.1035,124.1035,2689.0
2018-08-08 12:40:00,141.42,141.46,141.26,141.26,7670.0,124.1298,124.1649,123.9894,123.9894,7670.0
2018-08-08 12:45:00,141.34,141.34,141.23,141.23,3400.0,124.0596,124.0596,123.963,123.963,3400.0
2018-08-08 12:50:00,141.23,141.24,141.05,141.08,7422.0,123.963,123.9718,123.805,123.8314,7422.0
2018-08-08 12:55:00,141.07,141.07,140.98,141.01,2581.0,123.8226,123.8226,123.7436,123.7699,2581.0
2018-08-08 13:00:00,140.99,141.01,140.66,140.66,16191.0,123.7524,123.7699,123.4627,123.4627,16191.0
2018-08-08 13:05:00,140.69,140.8,140.65,140.8,4394.0,123.4891,123.5856,123.454,123.5856,4394.0
2018-08-08 13:10:00,140.77,140.85,140.77,140.85,2181.0,123.5593,123.6295,123.5593,123.6295,2181.0
2018-08-08 13:15:00,140.84,140.85,140.72,140.74,7000.0,123.6207,123.6295,123.5154,123.5329,7000.0
2018-08-08 13:20:00,140.77,140.8,140.73,140.75,2192.0,123.5593,123.5856,123.5242,123.5417,2192.0
2018-08-08 13:25:00,140.72,140.72,140.64,140.67,7693.0,123.5154,123.5154,123.4452,123.4715,7693.0
2018-08-08 13:30:00,140.69,140.69,140.64,140.69,6895.0,123.4891,123.4891,123.4452,123.4891,6895.0
2018-08-08 13:35:00,140.66,140.69,140.63,140.64,4939.0,123.4627,123.4891,123.4364,123.4452,4939.0
2018-08-08 13:40:00,140.62,140.89,140.61,140.89,10531.0,123.4276,123.6646,123.4188,123.6646,10531.0
2018-08-08 13:45:00,140.9,141.04,140.85,141.03,7436.0,123.6734,123.7963,123.6295,123.7875,7436.0
2018-08-08 13:50:00,141.05,141.1,141.04,141.04,2900.0,123.805,123.8489,123.7963,123.7963,2900.0
2018-08-08 13:55:00,141.05,141.19,140.94,141.17,6625.0,123.805,123.9279,123.7085,123.9104,6625.0
2018-08-08 14:00:00,141.19,141.24,141.17,141.24,3712.0,123.9279,123.9718,123.9104,123.9718,3712.0
2018-08-08 14:05:00,141.24,141.36,141.22,141.3,3759.0,123.9718,124.0771,123.9543,124.0245,3759.0
2018-08-08 14:10:00,141.31,141.41,141.31,141.39,8459.0,124.0333,124.121,124.0333,124.1035,8459.0
2018-08-08 14:15:00,141.38,141.38,141.31,141.33,2092.0,124.0947,124.0947,124.0333,124.0508,2092.0
2018-08-08 14:20:00,141.34,141.42,141.31,141.39,12450.0,124.0596,124.1298,124.0333,124.1035,12450.0
2018-08-08 14:25:00,141.39,141.53,141.39,141.44,22798.0,124.1035,124.2264,124.1035,124.1474,22798.0
2018-08-08 14:30:00,141.43,141.44,141.35,141.44,12463.0,124.1386,124.1474,124.0684,124.1474,12463.0
2018-08-08 14:35:00,141.44,141.46,141.35,141.37,4697.0,124.1474,124.1649,124.0684,124.0859,4697.0
2018-08-08 14:40:00,141.33,141.35,141.3,141.33,1930.0,124.0508,124.0684,124.0245,124.0508,1930.0
2018-08-08 14:45:00,141.34,141.45,141.28,141.28,8324.0,124.0596,124.1561,124.0069,124.0069,8324.0
2018-08-08 14:50:00,141.21,141.28,141.18,141.18,5922.0,123.9455,124.0069,123.9192,123.9192,5922.0
2018-08-08 14:55:00,141.18,141.31,141.18,141.29,5466.0,123.9192,124.0333,123.9192,124.0157,5466.0
2018-08-08 15:00:00,141.28,141.39,141.25,141.31,4177.0,124.0069,124.1035,123.9806,124.0333,4177.0
2018-08-08 15:05:00,141.33,141.56,141.32,141.53,7817.0,124.0508,124.2527,124.042,124.2264,7817.0
2018-08-08 15:10:00,141.51,141.64,141.5,141.64,5332.0,124.2088,124.3229,124.2,124.3229,5332.0
2018-08-08 15:15:00,141.65,141.72,141.65,141.69,7828.0,124.3317,124.3931,124.3317,124.3668,7828.0
2018-08-08 15:20:00,141.71,141.71,141.62,141.69,6579.0,124.3844,124.3844,124.3054,124.3668,6579.0
2018-08-08 15:25:00,141.66,141.78,141.64,141.76,6582.0,124.3405,124.4458,124.3229,124.4282,6582.0
2018-08-08 15:30:00,141.77,141.79,141.67,141.68,13315.0,124.437,124.4546,124.3492,124.358,13315.0
2018-08-08 15:35:00,141.69,141.76,141.66,141.76,8097.0,124.3668,124.4282,124.3405,124.4282,8097.0
2018-08-08 15:40:00,141.79,141.84,141.68,141.68,10326.0,124.4546,124.4985,124.358,124.358,10326.0
2018-08-08 15:45:00,141.64,141.64,141.57,141.57,10820.0,124.3229,124.3229,124.2615,124.2615,10820.0
2018-08-08 15:50:00,141.58,141.61,141.54,141.57,13151.0,124.2702,124.2966,124.2351,124.2615,13151.0
2018-08-08 15:55:00,141.54,141.56,141.42,141.46,41024.0,124.2351,124.2527,124.1298,124.1649,41024.0
2018-08-09 09:30:00,141.37,141.74,141.14,141.74,12694.0,124.0859,124.4107,123.884,124.4107,12694.0
2018-08-09 09:35:00,141.64,141.64,141.16,141.37,5845.0,124.3229,124.3229,123.9016,124.0859,5845.0
2018-08-09 09:40:00,141.31,141.52,141.3,141.52,5360.0,124.0333,124.2176,124.0245,124.2176,5360.0
2018-08-09 09:45:00,141.47,141.63,141.03,141.13,7498.0,124.1737,124.3141,123.7875,123.8753,7498.0
2018-08-09 09:50:00,141.18,141.35,140.98,141.33,11253.0,123.9192,124.0684,123.7436,124.0508,11253.0
2018-08-09 09:55:00,141.37,141.57,141.3,141.46,62220.0,124.0859,124.2615,124.0245,124.1649,62220.0
2018-08-09 10:00:00,141.51,141.51,141.26,141.26,1344.0,124.2088,124.2088,123.9894,123.9894,1344.0
2018-08-09 10:05:00,141.33,141.38,140.98,141.07,7935.0,124.0508,124.0947,123.7436,123.8226,7935.0
2018-08-09 10:10:00,141.09,141.16,141.04,141.04,1008.0,123.8402,123.9016,123.7963,123.7963,1008.0
2018-08-09 10:15:00,141.02,141.19,141.01,141.05,3976.0,123.7787,123.9279,123.7699,123.805,3976.0
2018-08-09 10:20:00,141.09,141.09,140.92,140.92,2905.0,123.8402,123.8402,123.6909,123.6909,2905.0
2018-08-09 10:25:00,141.02,141.28,140.98,141.17,2581.0,123.7787,124.0069,123.7436,123.9104,2581.0
2018-08-09 10:30:00,141.17,141.24,141.1,141.1,2944.0,123.9104,123.9718,123.8489,123.8489,2944.0
2018-08-09 10:35:00,141.17,141.18,140.98,141.05,6507.0,123.9104,123.9192,123.7436,123.805,6507.0
2018-08-09 10:40:00,140.97,141.14,140.82,141.14,5608.0,123.7348,123.884,123.6032,123.884,5608.0
2018-08-09 10:45:00,141.2,141.2,140.91,140.91,2482.0,123.9367,123.9367,123.6822,123.6822,2482.0
2018-08-09 10:50:00,140.92,140.92,140.82,140.83,1400.0,123.6909,123.6909,123.6032,123.6119,1400.0
2018-08-09 10:55:00,140.83,140.83,140.74,140.8,3896.0,123.6119,123.6119,123.5329,123.5856,3896.0
2018-08-09 11:00:00,140.84,141.0,140.84,141.0,3598.0,123.6207,123.7612,123.6207,123.7612,3598.0
2018-08-09 11:05:00,141.0,141.0,140.8,140.8,9529.0,123.7612,123.7612,123.5856,123.5856,9529.0
2018-08-09 11:10:00,140.71,140.87,140.71,140.81,2334.0,123.5066,123.6471,123.5066,123.5944,2334.0
2018-08-09 11:15:00,140.76,140.76,140.58,140.6,1836.0,123.5505,123.5505,123.3925,123.4101,1836.0
2018-08-09 11:20:00,140.6,140.61,140.46,140.5,2829.0,123.4101,123.4188,123.2872,123.3223,2829.0
2018-08-09 11:25:00,140.39,140.44,140.29,140.42,2535.0,123.2257,123.2696,123.138,123.2521,2535.0
2018-08-09 11:30:00,140.41,140.41,140.29,140.29,1290.0,123.2433,123.2433,123.138,123.138,1290.0
2018-08-09 11:35:00,140.3,140.34,140.09,140.09,3922.0,123.1467,123.1819,122.9624,122.9624,3922.0
2018-08-09 11:40:00,140.11,140.17,140.06,140.06,2306.0,122.98,123.0326,122.9361,122.9361,2306.0
2018-08-09 11:45:00,140.06,140.18,139.96,139.96,5535.0,122.9361,123.0414,122.8483,122.8483,5535.0
2018-08-09 11:50:00,139.84,139.92,139.78,139.82,4644.0,122.743,122.8132,122.6903,122.7254,4644.0
2018-08-09 11:55:00,139.81,139.87,139.81,139.84,3767.0,122.7167,122.7693,122.7167,122.743,3767.0
2018-08-09 12:00:00,139.86,139.88,139.74,139.79,4302.0,122.7605,122.7781,122.6552,122.6991,4302.0
2018-08-09 12:05:00,139.78,139.79,139.67,139.79,3672.0,122.6903,122.6991,122.5938,122.6991,3672.0
2018-08-09 12:10:00,139.71,139.89,139.71,139.86,1300.0,122.6289,122.7869,122.6289,122.7605,1300.0
2018-08-09 12:15:00,139.83,139.86,139.71,139.77,6758.0,122.7342,122.7605,122.6289,122.6815,6758.0
2018-08-09 12:20:00,139.71,139.76,139.57,139.6,2611.0,122.6289,122.6728,122.506,122.5323,2611.0
2018-08-09 12:25:00,139.61,139.65,139.58,139.6,1535.0,122.5411,122.5762,122.5148,122.5323,1535.0
2018-08-09 12:30:00,139.6,139.7,139.59,139.7,2202.0,122.5323,122.6201,122.5235,122.6201,2202.0
2018-08-09 12:35:00,139.75,139.76,139.7,139.7,2134.0,122.664,122.6728,122.6201,122.6201,2134.0
2018-08-09 12:40:00,139.71,139.76,139.68,139.69,5400.0,122.6289,122.6728,122.6025,122.6113,5400.0
2018-08-09 12:45:00,139.67,139.87,139.61,139.84,6313.0,122.5938,122.7693,122.5411,122.743,6313.0
2018-08-09 12:50:00,139.87,140.18,139.84,140.12,3388.0,122.7693,123.0414,122.743,122.9887,3388.0
2018-08-09 12:55:00,140.12,140.19,140.06,140.09,2928.0,122.9887,123.0502,122.9361,122.9624,2928.0
2018-08-09 13:00:00,140.08,140.12,140.0,140.12,1895.0,122.9536,122.9887,122.8834,122.9887,1895.0
2018-08-09 13:05:00,140.14,140.16,140.1,140.13,2136.0,123.0063,123.0239,122.9712,122.9975,2136.0
2018-08-09 13:10:00,140.19,140.28,140.19,140.24,1700.0,123.0502,123.1292,123.0502,123.0941,1700.0
2018-08-09 13:15:00,140.25,140.26,140.19,140.21,2748.0,123.1029,123.1116,123.0502,123.0677,2748.0
2018-08-09 13:20:00,140.2,140.27,140.17,140.27,4711.0,123.059,123.1204,123.0326,123.1204,4711.0
2018-08-09 13:25:00,140.29,140.29,140.22,140.22,1400.0,123.138,123.138,123.0765,123.0765,1400.0
2018-08-09 13:30:00,140.19,140.2,140.02,140.04,4400.0,123.0502,123.059,122.901,122.9185,4400.0
2018-08-09 13:35:00,140.08,140.22,140.08,140.22,1816.0,122.9536,123.0765,122.9536,123.0765,1816.0
2018-08-09 13:40:00,140.17,140.33,140.17,140.31,1385.0,123.0326,123.1731,123.0326,123.1555,1385.0
2018-08-09 13:45:00,140.29,140.31,140.17,140.17,2560.0,123.138,123.1555,123.0326,123.0326,2560.0
2018-08-09 13:50:00,140.12,140.13,140.09,140.09,2548.0,122.9887,122.9975,122.9624,122.9624,2548.0
2018-08-09 13:55:00,140.09,140.12,139.96,139.99,2323.0,122.9624,122.9887,122.8483,122.8746,2323.0
2018-08-09 14:00:00,139.98,140.02,139.93,139.94,1200.0,122.8659,122.901,122.822,122.8308,1200.0
2018-08-09 14:05:00,139.93,139.95,139.87,139.91,2050.0,122.822,122.8395,122.7693,122.8044,2050.0
2018-08-09 14:10:00,139.95,139.95,139.87,139.87,1910.0,122.8395,122.8395,122.7693,122.7693,1910.0
2018-08-09 14:15:00,139.91,140.07,139.9,139.99,4900.0,122.8044,122.9449,122.7956,122.8746,4900.0
2018-08-09 14:20:00,140.05,140.05,139.81,139.81,10463.0,122.9273,122.9273,122.7167,122.7167,10463.0
2018-08-09 14:25:00,139.87,139.87,139.7,139.75,1781.0,122.7693,122.7693,122.6201,122.664,1781.0
2018-08-09 14:30:00,139.77,139.83,139.73,139.75,1825.0,122.6815,122.7342,122.6464,122.664,1825.0
2018-08-09 14:35:00,139.76,139.79,139.71,139.79,2662.0,122.6728,122.6991,122.6289,122.6991,2662.0
2018-08-09 14:40:00,139.79,139.84,139.74,139.78,4271.0,122.6991,122.743,122.6552,122.6903,4271.0
2018-08-09 14:45:00,139.77,139.78,139.74,139.77,2513.0,122.6815,122.6903,122.6552,122.6815,2513.0
2018-08-09 14:50:00,139.78,139.8,139.72,139.78,5115.0,122.6903,122.7079,122.6377,122.6903,5115.0
2018-08-09 14:55:00,139.78,139.9,139.76,139.88,7716.0,122.6903,122.7956,122.6728,122.7781,7716.0
2018-08-09 15:00:00,139.89,139.93,139.87,139.9,6411.0,122.7869,122.822,122.7693,122.7956,6411.0
2018-08-09 15:05:00,139.92,140.02,139.91,139.93,6428.0,122.8132,122.901,122.8044,122.822,6428.0
2018-08-09 15:10:00,139.94,140.01,139.94,139.94,4404.0,122.8308,122.8922,122.8308,122.8308,4404.0
2018-08-09 15:15:00,139.96,140.04,139.93,140.0,5254.0,122.8483,122.9185,122.822,122.8834,5254.0
2018-08-09 15:20:00,140.0,140.02,139.97,139.97,4336.0,122.8834,122.901,122.8571,122.8571,4336.0
2018-08-09 15:25:00,139.97,140.05,139.97,140.02,8258.0,122.8571,122.9273,122.8571,122.901,8258.0
2018-08-09 15:30:00,140.04,140.09,139.96,139.97,10631.0,122.9185,122.9624,122.8483,122.8571,10631.0
2018-08-09 15:35:00,139.95,139.99,139.85,139.95,8964.0,122.8395,122.8746,122.7518,122.8395,8964.0
2018-08-09 15:40:00,139.94,139.95,139.85,139.95,6891.0,122.8308,122.8395,122.7518,122.8395,6891.0
2018-08-09 15:45:00,139.94,139.94,139.54,139.56,10076.0,122.8308,122.8308,122.4797,122.4972,10076.0
2018-08-09 15:50:00,139.57,139.7,139.53,139.63,13700.0,122.506,122.6201,122.4709,122.5587,13700.0
2018-08-09 15:55:00,139.63,139.71,139.58,139.66,34337.0,122.5587,122.6289,122.5148,122.585,34337.0
2018-08-10 09:30:00,137.77,137.77,137.03,137.04,11130.0,120.9261,120.9261,120.2765,120.2853,11130.0
2018-08-10 09:35:00,137.07,137.45,136.16,136.4,10912.0,120.3116,120.6452,119.5129,119.7236,10912.0
2018-08-10 09:40:00,136.26,136.39,135.5,135.76,14947.0,119.6007,119.7148,118.9336,119.1618,14947.0
2018-08-10 09:45:00,135.76,135.76,135.11,135.11,13886.0,119.1618,119.1618,118.5913,118.5913,13886.0
2018-08-10 09:50:00,135.11,135.22,135.01,135.11,21021.0,118.5913,118.6878,118.5035,118.5913,21021.0
2018-08-10 09:55:00,135.12,135.12,134.62,134.65,12904.0,118.6001,118.6001,118.1612,118.1875,12904.0
2018-08-10 10:00:00,134.65,134.69,134.17,134.22,58737.0,118.1875,118.2226,117.7662,117.8101,58737.0
2018-08-10 10:05:00,134.24,134.96,134.24,134.89,18147.0,117.8276,118.4596,117.8276,118.3982,18147.0
2018-08-10 10:10:00,134.9,135.58,134.89,135.35,15064.0,118.407,119.0038,118.3982,118.8019,15064.0
2018-08-10 10:15:00,135.44,135.71,135.44,135.55,7721.0,118.8809,119.1179,118.8809,118.9775,7721.0
2018-08-10 10:20:00,135.61,135.67,135.41,135.67,8413.0,119.0301,119.0828,118.8546,119.0828,8413.0
2018-08-10 10:25:00,135.67,135.78,135.38,135.49,25188.0,119.0828,119.1794,118.8283,118.9248,25188.0
2018-08-10 10:30:00,135.49,135.96,135.42,135.91,6387.0,118.9248,119.3374,118.8634,119.2935,6387.0
2018-08-10 10:35:00,135.89,136.23,135.88,136.03,6671.0,119.2759,119.5743,119.2671,119.3988,6671.0
2018-08-10 10:40:00,136.04,136.54,136.02,136.54,8827.0,119.4076,119.8464,119.39,119.8464,8827.0
2018-08-10 10:45:00,136.44,136.8,136.27,136.8,50697.0,119.7587,120.0747,119.6095,120.0747,50697.0
2018-08-10 10:50:00,136.81,136.98,136.66,136.91,10557.0,120.0834,120.2327,119.9518,120.1712,10557.0
2018-08-10 10:55:00,136.98,137.43,136.94,137.43,7171.0,120.2327,120.6276,120.1975,120.6276,7171.0
2018-08-10 11:00:00,137.39,137.48,137.27,137.46,6724.0,120.5925,120.6715,120.4872,120.654,6724.0
2018-08-10 11:05:00,137.49,137.56,137.2,137.2,16451.0,120.6803,120.7417,120.4258,120.4258,16451.0
2018-08-10 11:10:00,137.25,137.3,136.99,137.01,10832.0,120.4696,120.5135,120.2414,120.259,10832.0
2018-08-10 11:15:00,137.06,137.28,137.06,137.2,6441.0,120.3029,120.496,120.3029,120.4258,6441.0
2018-08-10 11:20:00,137.26,137.72,137.21,137.72,10950.0,120.4784,120.8822,120.4345,120.8822,10950.0
2018-08-10 11:25:00,137.71,137.71,137.41,137.42,4700.0,120.8734,120.8734,120.6101,120.6189,4700.0
2018-08-10 11:30:00,137.4,137.5,137.29,137.5,6609.0,120.6013,120.6891,120.5047,120.6891,6609.0
2018-08-10 11:35:00,137.51,137.51,137.39,137.41,6648.0,120.6979,120.6979,120.5925,120.6101,6648.0
2018-08-10 11:40:00,137.42,137.8,137.42,137.76,20574.0,120.6189,120.9524,120.6189,120.9173,20574.0
2018-08-10 11:45:00,137.72,137.76,137.58,137.75,10158.0,120.8822,120.9173,120.7593,120.9085,10158.0
2018-08-10 11:50:00,137.72,137.78,137.55,137.78,18576.0,120.8822,120.9348,120.733,120.9348,18576.0
2018-08-10 11:55:00,137.8,137.94,137.69,137.78,8600.0,120.9524,121.0753,120.8558,120.9348,8600.0
2018-08-10 12:00:00,137.83,137.9,137.67,137.72,13270.0,120.9787,121.0402,120.8383,120.8822,13270.0
2018-08-10 12:05:00,137.71,137.79,137.67,137.72,5969.0,120.8734,120.9436,120.8383,120.8822,5969.0
2018-08-10 12:10:00,137.73,137.82,137.66,137.82,5482.0,120.891,120.97,120.8295,120.97,5482.0
2018-08-10 12:15:00,137.79,137.88,137.79,137.86,3900.0,120.9436,121.0226,120.9436,121.0051,3900.0
2018-08-10 12:20:00,137.84,137.88,137.8,137.84,8000.0,120.9875,121.0226,120.9524,120.9875,8000.0
2018-08-10 12:25:00,137.81,137.82,137.62,137.71,9913.0,120.9612,120.97,120.7944,120.8734,9913.0
2018-08-10 12:30:00,137.74,137.81,137.72,137.72,4118.0,120.8997,120.9612,120.8822,120.8822,4118.0
2018-08-10 12:35:00,137.77,137.83,137.67,137.75,11933.0,120.9261,120.9787,120.8383,120.9085,11933.0
2018-08-10 12:40:00,137.8,137.8,137.64,137.64,9747.0,120.9524,120.9524,120.812,120.812,9747.0
2018-08-10 12:45:00,137.64,137.7,137.61,137.61,3848.0,120.812,120.8646,120.7856,120.7856,3848.0
2018-08-10 12:50:00,137.58,137.66,137.5,137.62,4966.0,120.7593,120.8295,120.6891,120.7944,4966.0
2018-08-10 12:55:00,137.57,137.62,137.51,137.62,1800.0,120.7505,120.7944,120.6979,120.7944,1800.0
2018-08-10 13:00:00,137.57,137.57,137.32,137.32,2125.0,120.7505,120.7505,120.5311,120.5311,2125.0
2018-08-10 13:05:00,137.26,137.36,137.26,137.28,2263.0,120.4784,120.5662,120.4784,120.496,2263.0
2018-08-10 13:10:00,137.28,137.33,137.22,137.22,4200.0,120.496,120.5399,120.4433,120.4433,4200.0
2018-08-10 13:15:00,137.19,137.19,136.87,136.87,3413.0,120.417,120.417,120.1361,120.1361,3413.0
2018-08-10 13:20:00,136.9,136.98,136.87,136.92,5600.0,120.1624,120.2327,120.1361,120.18,5600.0
2018-08-10 13:25:00,136.94,137.05,136.94,137.04,1201.0,120.1975,120.2941,120.1975,120.2853,1201.0
2018-08-10 13:30:00,137.08,137.08,136.9,136.93,4155.0,120.3204,120.3204,120.1624,120.1888,4155.0
2018-08-10 13:35:00,136.95,137.01,136.88,136.9,4430.0,120.2063,120.259,120.1449,120.1624,4430.0
2018-08-10 13:40:00,136.93,136.93,136.77,136.81,3226.0,120.1888,120.1888,120.0483,120.0834,3226.0
2018-08-10 13:45:00,136.83,137.12,136.78,137.11,10532.0,120.101,120.3555,120.0571,120.3468,10532.0
2018-08-10 13:50:00,137.09,137.19,136.99,136.99,9931.0,120.3292,120.417,120.2414,120.2414,9931.0
2018-08-10 13:55:00,136.97,137.01,136.87,136.89,4515.0,120.2239,120.259,120.1361,120.1537,4515.0
2018-08-10 14:00:00,136.89,137.0,136.79,136.88,6420.0,120.1537,120.2502,120.0659,120.1449,6420.0
2018-08-10 14:05:00,136.88,137.1,136.82,137.05,35534.0,120.1449,120.338,120.0922,120.2941,35534.0
2018-08-10 14:10:00,137.06,137.21,137.02,137.21,7310.0,120.3029,120.4345,120.2678,120.4345,7310.0
2018-08-10 14:15:00,137.24,137.31,137.2,137.2,5777.0,120.4609,120.5223,120.4258,120.4258,5777.0
2018-08-10 14:20:00,137.18,137.18,137.03,137.03,3629.0,120.4082,120.4082,120.2765,120.2765,3629.0
2018-08-10 14:25:00,136.99,137.03,136.64,136.76,8184.0,120.2414,120.2765,119.9342,120.0395,8184.0
2018-08-10 14:30:00,136.79,137.06,136.77,137.0,15230.0,120.0659,120.3029,120.0483,120.2502,15230.0
2018-08-10 14:35:00,136.96,136.99,136.89,136.98,3763.0,120.2151,120.2414,120.1537,120.2327,3763.0
2018-08-10 14:40:00,136.97,136.99,136.93,136.99,2718.0,120.2239,120.2414,120.1888,120.2414,2718.0
2018-08-10 14:45:00,137.02,137.04,136.91,136.97,5923.0,120.2678,120.2853,120.1712,120.2239,5923.0
2018-08-10 14:50:00,136.98,137.13,136.98,137.04,4171.0,120.2327,120.3643,120.2327,120.2853,4171.0
2018-08-10 14:55:00,137.02,137.04,136.76,136.86,6416.0,120.2678,120.2853,120.0395,120.1273,6416.0
2018-08-10 15:00:00,136.86,136.88,136.74,136.85,5850.0,120.1273,120.1449,120.022,120.1185,5850.0
2018-08-10 15:05:00,136.85,136.89,136.72,136.85,7996.0,120.1185,120.1537,120.0044,120.1185,7996.0
2018-08-10 15:10:00,136.84,136.94,136.78,136.94,4773.0,120.1098,120.1975,120.0571,120.1975,4773.0
2018-08-10 15:15:00,136.95,137.25,136.95,137.25,9955.0,120.2063,120.4696,120.2063,120.4696,9955.0
2018-08-10 15:20:00,137.25,137.59,137.25,137.38,8716.0,120.4696,120.7681,120.4696,120.5837,8716.0
2018-08-10 15:25:00,137.39,137.53,137.25,137.28,6931.0,120.5925,120.7154,120.4696,120.496,6931.0
2018-08-10 15:30:00,137.31,137.31,137.13,137.13,6848.0,120.5223,120.5223,120.3643,120.3643,6848.0
2018-08-10 15:35:00,137.19,137.36,137.18,137.28,6720.0,120.417,120.5662,120.4082,120.496,6720.0
2018-08-10 15:40:00,137.26,137.26,136.98,136.98,13005.0,120.4784,120.4784,120.2327,120.2327,13005.0
2018-08-10 15:45:00,136.97,137.08,136.92,136.99,18768.0,120.2239,120.3204,120.18,120.2414,18768.0
2018-08-10 15:50:00,136.96,137.17,136.96,137.02,19530.0,120.2151,120.3994,120.2151,120.2678,19530.0
2018-08-10 15:55:00,137.05,137.22,137.04,137.11,39611.0,120.2941,120.4433,120.2853,120.3468,39611.0
2018-08-13 09:30:00,137.24,137.47,136.68,137.0,16376.0,120.4609,120.6627,119.9693,120.2502,16376.0
2018-08-13 09:35:00,136.76,137.13,136.46,136.86,10382.0,120.0395,120.3643,119.7762,120.1273,10382.0
2018-08-13 09:40:00,137.0,137.4,136.9,137.39,12107.0,120.2502,120.6013,120.1624,120.5925,12107.0
2018-08-13 09:45:00,137.38,137.55,137.35,137.55,3130.0,120.5837,120.733,120.5574,120.733,3130.0
2018-08-13 09:50:00,137.45,137.48,137.13,137.48,5001.0,120.6452,120.6715,120.3643,120.6715,5001.0
2018-08-13 09:55:00,137.58,137.82,137.5,137.82,5544.0,120.7593,120.97,120.6891,120.97,5544.0
2018-08-13 10:00:00,137.73,137.73,137.21,137.28,3193.0,120.891,120.891,120.4345,120.496,3193.0
2018-08-13 10:05:00,137.26,137.58,137.26,137.52,4655.0,120.4784,120.7593,120.4784,120.7066,4655.0
2018-08-13 10:10:00,137.49,137.49,137.27,137.4,2874.0,120.6803,120.6803,120.4872,120.6013,2874.0
2018-08-13 10:15:00,137.47,137.58,137.39,137.55,2073.0,120.6627,120.7593,120.5925,120.733,2073.0
2018-08-13 10:20:00,137.55,137.61,137.3,137.41,3866.0,120.733,120.7856,120.5135,120.6101,3866.0
2018-08-13 10:25:00,137.33,137.44,137.08,137.12,3165.0,120.5399,120.6364,120.3204,120.3555,3165.0
2018-08-13 10:30:00,137.06,137.35,137.06,137.32,10487.0,120.3029,120.5574,120.3029,120.5311,10487.0
2018-08-13 10:35:00,137.3,137.36,137.26,137.28,2170.0,120.5135,120.5662,120.4784,120.496,2170.0
2018-08-13 10:40:00,137.25,137.4,137.15,137.4,2400.0,120.4696,120.6013,120.3819,120.6013,2400.0
2018-08-13 10:45:00,137.52,137.53,137.33,137.47,4207.0,120.7066,120.7154,120.5399,120.6627,4207.0
2018-08-13 10:50:00,137.55,137.56,137.41,137.41,4131.0,120.733,120.7417,120.6101,120.6101,4131.0
2018-08-13 10:55:00,137.38,137.38,137.11,137.22,4800.0,120.5837,120.5837,120.3468,120.4433,4800.0
2018-08-13 11:00:00,137.25,137.36,137.24,137.32,2794.0,120.4696,120.5662,120.4609,120.5311,2794.0
2018-08-13 11:05:00,137.34,137.39,137.07,137.1,4858.0,120.5486,120.5925,120.3116,120.338,4858.0
2018-08-13 11:10:00,137.08,137.14,136.95,136.97,2421.0,120.3204,120.3731,120.2063,120.2239,2421.0
2018-08-13 11:15:00,136.95,136.96,136.7,136.77,4600.0,120.2063,120.2151,119.9869,120.0483,4600.0
2018-08-13 11:20:00,136.79,136.93,136.77,136.79,6538.0,120.0659,120.1888,120.0483,120.0659,6538.0
2018-08-13 11:25:00,136.79,137.09,136.77,136.96,8016.0,120.0659,120.3292,120.0483,120.2151,8016.0
2018-08-13 11:30:00,136.93,136.96,136.76,136.96,29384.0,120.1888,120.2151,120.0395,120.2151,29384.0
2018-08-13 11:35:00,136.83,137.07,136.83,137.01,7219.0,120.101,120.3116,120.101,120.259,7219.0
2018-08-13 11:40:00,137.07,137.25,137.07,137.24,1200.0,120.3116,120.4696,120.3116,120.4609,1200.0
2018-08-13 11:45:00,137.23,137.23,137.07,137.07,1914.0,120.4521,120.4521,120.3116,120.3116,1914.0
2018-08-13 11:50:00,137.0,137.0,136.64,136.85,9852.0,120.2502,120.2502,119.9342,120.1185,9852.0
2018-08-13 11:55:00,136.74,136.9,136.59,136.66,13120.0,120.022,120.1624,119.8903,119.9518,13120.0
2018-08-13 12:00:00,136.61,136.67,136.48,136.55,4110.0,119.9079,119.9606,119.7938,119.8552,4110.0
2018-08-13 12:05:00,136.62,136.74,136.56,136.58,4200.0,119.9167,120.022,119.864,119.8816,4200.0
2018-08-13 12:10:00,136.53,136.66,136.53,136.61,1550.0,119.8377,119.9518,119.8377,119.9079,1550.0
2018-08-13 12:15:00,136.65,136.65,136.56,136.58,1804.0,119.943,119.943,119.864,119.8816,1804.0
2018-08-13 12:20:00,136.62,136.73,136.56,136.59,2199.0,119.9167,120.0132,119.864,119.8903,2199.0
2018-08-13 12:25:00,136.54,136.54,136.3,136.36,3977.0,119.8464,119.8464,119.6358,119.6885,3977.0
2018-08-13 12:30:00,136.35,136.43,136.28,136.33,9921.0,119.6797,119.7499,119.6182,119.6621,9921.0
2018-08-13 12:35:00,136.29,136.35,136.24,136.35,4970.0,119.627,119.6797,119.5831,119.6797,4970.0
2018-08-13 12:40:00,136.36,136.49,136.35,136.42,4000.0,119.6885,119.8026,119.6797,119.7411,4000.0
2018-08-13 12:45:00,136.4,136.41,136.28,136.39,1819.0,119.7236,119.7323,119.6182,119.7148,1819.0
2018-08-13 12:50:00,136.41,136.44,136.33,136.34,1896.0,119.7323,119.7587,119.6621,119.6709,1896.0
2018-08-13 12:55:00,136.44,136.48,136.39,136.41,1329.0,119.7587,119.7938,119.7148,119.7323,1329.0
2018-08-13 13:00:00,136.4,136.45,136.23,136.43,7400.0,119.7236,119.7674,119.5743,119.7499,7400.0
2018-08-13 13:05:00,136.39,136.54,136.36,136.48,2698.0,119.7148,119.8464,119.6885,119.7938,2698.0
2018-08-13 13:10:00,136.5,136.56,136.45,136.45,5091.0,119.8113,119.864,119.7674,119.7674,5091.0
2018-08-13 13:15:00,136.46,136.72,136.46,136.72,3996.0,119.7762,120.0044,119.7762,120.0044,3996.0
2018-08-13 13:20:00,136.74,136.78,136.71,136.73,1000.0,120.022,120.0571,119.9957,120.0132,1000.0
2018-08-13 13:25:00,136.79,136.85,136.79,136.83,700.0,120.0659,120.1185,120.0659,120.101,700.0
2018-08-13 13:30:00,136.88,136.95,136.81,136.85,3583.0,120.1449,120.2063,120.0834,120.1185,3583.0
2018-08-13 13:35:00,136.85,136.85,136.54,136.54,4200.0,120.1185,120.1185,119.8464,119.8464,4200.0
2018-08-13 13:40:00,136.53,136.65,136.53,136.62,2500.0,119.8377,119.943,119.8377,119.9167,2500.0
2018-08-13 13:45:00,136.65,136.65,136.54,136.57,986.0,119.943,119.943,119.8464,119.8728,986.0
2018-08-13 13:50:00,136.6,136.75,136.6,136.75,2910.0,119.8991,120.0308,119.8991,120.0308,2910.0
2018-08-13 13:55:00,136.75,136.8,136.62,136.62,1968.0,120.0308,120.0747,119.9167,119.9167,1968.0
2018-08-13 14:00:00,136.6,136.93,136.59,136.9,7284.0,119.8991,120.1888,119.8903,120.1624,7284.0
2018-08-13 14:05:00,136.91,136.95,136.85,136.85,1400.0,120.1712,120.2063,120.1185,120.1185,1400.0
2018-08-13 14:10:00,136.88,136.97,136.87,136.97,2897.0,120.1449,120.2239,120.1361,120.2239,2897.0
2018-08-13 14:15:00,136.95,136.95,136.86,136.86,2500.0,120.2063,120.2063,120.1273,120.1273,2500.0
2018-08-13 14:20:00,136.85,137.06,136.85,137.06,4697.0,120.1185,120.3029,120.1185,120.3029,4697.0
2018-08-13 14:25:00,137.04,137.27,137.0,137.18,9305.0,120.2853,120.4872,120.2502,120.4082,9305.0
2018-08-13 14:30:00,137.23,137.27,137.12,137.13,5050.0,120.4521,120.4872,120.3555,120.3643,5050.0
2018-08-13 14:35:00,137.1,137.1,136.82,136.93,3200.0,120.338,120.338,120.0922,120.1888,3200.0
2018-08-13 14:40:00,136.94,137.03,136.89,136.94,2869.0,120.1975,120.2765,120.1537,120.1975,2869.0
2018-08-13 14:45:00,136.87,136.89,136.82,136.82,808.0,120.1361,120.1537,120.0922,120.0922,808.0
2018-08-13 14:50:00,136.84,136.84,136.68,136.68,2700.0,120.1098,120.1098,119.9693,119.9693,2700.0
2018-08-13 14:55:00,136.56,136.77,136.55,136.73,3100.0,119.864,120.0483,119.8552,120.0132,3100.0
2018-08-13 15:00:00,136.66,136.66,136.54,136.59,3731.0,119.9518,119.9518,119.8464,119.8903,3731.0
2018-08-13 15:05:00,136.57,136.61,136.48,136.6,3798.0,119.8728,119.9079,119.7938,119.8991,3798.0
2018-08-13 15:10:00,136.7,136.75,136.65,136.72,4135.0,119.9869,120.0308,119.943,120.0044,4135.0
2018-08-13 15:15:00,136.73,136.81,136.7,136.71,4852.0,120.0132,120.0834,119.9869,119.9957,4852.0
2018-08-13 15:20:00,136.7,136.7,136.54,136.55,3459.0,119.9869,119.9869,119.8464,119.8552,3459.0
2018-08-13 15:25:00,136.57,136.63,136.47,136.49,6551.0,119.8728,119.9254,119.785,119.8026,6551.0
2018-08-13 15:30:00,136.49,136.52,136.4,136.4,3798.0,119.8026,119.8289,119.7236,119.7236,3798.0
2018-08-13 15:35:00,136.43,136.57,136.42,136.52,4601.0,119.7499,119.8728,119.7411,119.8289,4601.0
2018-08-13 15:40:00,136.53,136.53,136.42,136.44,11875.0,119.8377,119.8377,119.7411,119.7587,11875.0
2018-08-13 15:45:00,136.42,136.42,136.21,136.27,12327.0,119.7411,119.7411,119.5568,119.6095,12327.0
2018-08-13 15:50:00,136.24,136.3,136.17,136.27,11116.0,119.5831,119.6358,119.5217,119.6095,11116.0
2018-08-13 15:55:00,136.27,136.34,136.24,136.26,25578.0,119.6095,119.6709,119.5831,119.6007,25578.0
2018-08-14 09:30:00,136.54,137.39,136.54,137.39,5541.0,119.8464,120.5925,119.8464,120.5925,5541.0
2018-08-14 09:35:00,137.2,137.39,137.1,137.12,17229.0,120.4258,120.5925,120.338,120.3555,17229.0
2018-08-14 09:40:00,137.12,137.51,137.04,137.5,13400.0,120.3555,120.6979,120.2853,120.6891,13400.0
2018-08-14 09:45:00,137.61,137.88,137.56,137.66,11036.0,120.7856,121.0226,120.7417,120.8295,11036.0
2018-08-14 09:50:00,137.64,137.8,137.61,137.8,12224.0,120.812,120.9524,120.7856,120.9524,12224.0
2018-08-14 09:55:00,137.92,137.92,137.81,137.84,4782.0,121.0577,121.0577,120.9612,120.9875,4782.0
2018-08-14 10:00:00,137.82,137.88,137.1,137.1,8409.0,120.97,121.0226,120.338,120.338,8409.0
2018-08-14 10:05:00,137.1,137.14,137.0,137.11,4940.0,120.338,120.3731,120.2502,120.3468,4940.0
2018-08-14 10:10:00,137.0,137.25,137.0,137.18,3500.0,120.2502,120.4696,120.2502,120.4082,3500.0
2018-08-14 10:15:00,137.19,137.19,137.05,137.19,1659.0,120.417,120.417,120.2941,120.417,1659.0
2018-08-14 10:20:00,137.18,137.64,137.18,137.38,15023.0,120.4082,120.812,120.4082,120.5837,15023.0
2018-08-14 10:25:00,137.43,137.52,137.38,137.44,1020.0,120.6276,120.7066,120.5837,120.6364,1020.0
2018-08-14 10:30:00,137.39,137.39,137.09,137.15,1686.0,120.5925,120.5925,120.3292,120.3819,1686.0
2018-08-14 10:35:00,137.2,137.43,137.18,137.43,1990.0,120.4258,120.6276,120.4082,120.6276,1990.0
2018-08-14 10:40:00,137.47,137.59,137.41,137.54,5253.0,120.6627,120.7681,120.6101,120.7242,5253.0
2018-08-14 10:45:00,137.57,137.8,137.57,137.74,2039.0,120.7505,120.9524,120.7505,120.8997,2039.0
2018-08-14 10:50:00,137.68,137.9,137.57,137.84,3856.0,120.8471,121.0402,120.7505,120.9875,3856.0
2018-08-14 10:55:00,137.81,137.87,137.71,137.73,2360.0,120.9612,121.0138,120.8734,120.891,2360.0
2018-08-14 11:00:00,137.72,137.89,137.68,137.89,4156.0,120.8822,121.0314,120.8471,121.0314,4156.0
2018-08-14 11:05:00,137.9,138.0,137.88,137.91,2904.0,121.0402,121.1279,121.0226,121.0489,2904.0
2018-08-14 11:10:00,137.91,138.1,137.91,138.1,5967.0,121.0489,121.2157,121.0489,121.2157,5967.0
2018-08-14 11:15:00,138.07,138.07,137.64,137.64,6966.0,121.1894,121.1894,120.812,120.812,6966.0
2018-08-14 11:20:00,137.71,137.92,137.71,137.92,2048.0,120.8734,121.0577,120.8734,121.0577,2048.0
2018-08-14 11:25:00,137.93,138.23,137.93,138.18,3723.0,121.0665,121.3298,121.0665,121.2859,3723.0
2018-08-14 11:30:00,138.2,138.35,138.12,138.19,4482.0,121.3035,121.4352,121.2333,121.2947,4482.0
2018-08-14 11:35:00,138.2,138.42,138.17,138.42,2899.0,121.3035,121.4966,121.2772,121.4966,2899.0
2018-08-14 11:40:00,138.45,138.7,138.27,138.27,13486.0,121.5229,121.7424,121.3649,121.3649,13486.0
2018-08-14 11:45:00,138.26,138.28,138.21,138.27,2435.0,121.3562,121.3737,121.3123,121.3649,2435.0
2018-08-14 11:50:00,138.23,138.3,138.15,138.15,1800.0,121.3298,121.3913,121.2596,121.2596,1800.0
2018-08-14 11:55:00,138.1,138.16,138.05,138.08,1239.0,121.2157,121.2684,121.1718,121.1982,1239.0
2018-08-14 12:00:00,138.06,138.3,138.05,138.27,2044.0,121.1806,121.3913,121.1718,121.3649,2044.0
2018-08-14 12:05:00,138.3,138.37,138.26,138.26,3507.0,121.3913,121.4527,121.3562,121.3562,3507.0
2018-08-14 12:10:00,138.2,138.2,138.02,138.04,2212.0,121.3035,121.3035,121.1455,121.1631,2212.0
2018-08-14 12:15:00,138.06,138.14,138.05,138.11,1709.0,121.1806,121.2508,121.1718,121.2245,1709.0
2018-08-14 12:20:00,138.12,138.14,138.06,138.14,2736.0,121.2333,121.2508,121.1806,121.2508,2736.0
2018-08-14 12:25:00,138.17,138.25,138.17,138.25,2200.0,121.2772,121.3474,121.2772,121.3474,2200.0
2018-08-14 12:30:00,138.27,138.32,138.26,138.26,1346.0,121.3649,121.4088,121.3562,121.3562,1346.0
2018-08-14 12:35:00,138.29,138.34,138.24,138.34,1372.0,121.3825,121.4264,121.3386,121.4264,1372.0
2018-08-14 12:40:00,138.33,138.35,138.23,138.23,2921.0,121.4176,121.4352,121.3298,121.3298,2921.0
2018-08-14 12:45:00,138.24,138.25,138.19,138.19,1500.0,121.3386,121.3474,121.2947,121.2947,1500.0
2018-08-14 12:50:00,138.2,138.24,138.08,138.08,3615.0,121.3035,121.3386,121.1982,121.1982,3615.0
2018-08-14 12:55:00,138.16,138.23,138.16,138.23,200.0,121.2684,121.3298,121.2684,121.3298,200.0
2018-08-14 13:00:00,138.15,138.43,138.15,138.43,11550.0,121.2596,121.5054,121.2596,121.5054,11550.0
2018-08-14 13:05:00,138.4,138.44,138.29,138.33,4024.0,121.479,121.5141,121.3825,121.4176,4024.0
2018-08-14 13:10:00,138.35,138.4,138.35,138.37,846.0,121.4352,121.479,121.4352,121.4527,846.0
2018-08-14 13:15:00,138.41,138.44,138.38,138.41,2151.0,121.4878,121.5141,121.4615,121.4878,2151.0
2018-08-14 13:20:00,138.39,138.4,138.29,138.4,7412.0,121.4703,121.479,121.3825,121.479,7412.0
2018-08-14 13:25:00,138.42,138.68,138.22,138.44,12518.0,121.4966,121.7248,121.321,121.5141,12518.0
2018-08-14 13:30:00,138.5,138.63,138.45,138.63,3640.0,121.5668,121.6809,121.5229,121.6809,3640.0
2018-08-14 13:35:00,138.64,138.65,138.59,138.6,1800.0,121.6897,121.6985,121.6458,121.6546,1800.0
2018-08-14 13:40:00,138.58,138.66,138.57,138.61,2201.0,121.637,121.7073,121.6283,121.6634,2201.0
2018-08-14 13:45:00,138.66,138.7,138.61,138.67,2456.0,121.7073,121.7424,121.6634,121.716,2456.0
2018-08-14 13:50:00,138.68,138.71,138.61,138.71,3369.0,121.7248,121.7511,121.6634,121.7511,3369.0
2018-08-14 13:55:00,138.73,138.93,138.73,138.93,3200.0,121.7687,121.9442,121.7687,121.9442,3200.0
2018-08-14 14:00:00,138.93,138.97,138.85,138.85,2993.0,121.9442,121.9794,121.874,121.874,2993.0
2018-08-14 14:05:00,138.93,138.93,138.76,138.87,4215.0,121.9442,121.9442,121.795,121.8916,4215.0
2018-08-14 14:10:00,138.89,138.89,138.81,138.81,800.0,121.9091,121.9091,121.8389,121.8389,800.0
2018-08-14 14:15:00,138.87,138.87,138.78,138.86,3092.0,121.8916,121.8916,121.8126,121.8828,3092.0
2018-08-14 14:20:00,138.85,138.93,138.68,138.74,12194.0,121.874,121.9442,121.7248,121.7775,12194.0
2018-08-14 14:25:00,138.71,138.74,138.7,138.73,2248.0,121.7511,121.7775,121.7424,121.7687,2248.0
2018-08-14 14:30:00,138.73,138.82,138.73,138.81,5685.0,121.7687,121.8477,121.7687,121.8389,5685.0
2018-08-14 14:35:00,138.83,138.92,138.83,138.91,3528.0,121.8565,121.9355,121.8565,121.9267,3528.0
2018-08-14 14:40:00,138.88,138.92,138.87,138.92,2656.0,121.9004,121.9355,121.8916,121.9355,2656.0
2018-08-14 14:45:00,138.92,138.92,138.64,138.64,3070.0,121.9355,121.9355,121.6897,121.6897,3070.0
2018-08-14 14:50:00,138.63,138.79,138.63,138.73,3357.0,121.6809,121.8214,121.6809,121.7687,3357.0
2018-08-14 14:55:00,138.71,138.81,138.7,138.76,4432.0,121.7511,121.8389,121.7424,121.795,4432.0
2018-08-14 15:00:00,138.79,138.79,138.72,138.78,2952.0,121.8214,121.8214,121.7599,121.8126,2952.0
2018-08-14 15:05:00,138.79,138.81,138.71,138.71,3970.0,121.8214,121.8389,121.7511,121.7511,3970.0
2018-08-14 15:10:00,138.73,138.82,138.73,138.73,3523.0,121.7687,121.8477,121.7687,121.7687,3523.0
2018-08-14 15:15:00,138.68,138.69,138.61,138.66,3147.0,121.7248,121.7336,121.6634,121.7073,3147.0
2018-08-14 15:20:00,138.68,138.74,138.58,138.74,5753.0,121.7248,121.7775,121.637,121.7775,5753.0
2018-08-14 15:25:00,138.76,138.76,138.69,138.69,3550.0,121.795,121.795,121.7336,121.7336,3550.0
2018-08-14 15:30:00,138.7,138.7,138.51,138.62,5207.0,121.7424,121.7424,121.5756,121.6721,5207.0
2018-08-14 15:35:00,138.61,138.64,138.54,138.56,3310.0,121.6634,121.6897,121.6019,121.6195,3310.0
2018-08-14 15:40:00,138.53,138.56,138.49,138.53,6026.0,121.5931,121.6195,121.558,121.5931,6026.0
2018-08-14 15:45:00,138.52,138.59,138.5,138.56,11109.0,121.5844,121.6458,121.5668,121.6195,11109.0
2018-08-14 15:50:00,138.58,138.7,138.53,138.68,27001.0,121.637,121.7424,121.5931,121.7248,27001.0
2018-08-14 15:55:00,138.67,138.7,138.59,138.66,64905.0,121.716,121.7424,121.6458,121.7073,64905.0
2018-08-15 09:30:00,137.27,137.9,137.19,137.84,11896.0,120.4872,121.0402,120.417,120.9875,11896.0
2018-08-15 09:35:00,137.95,138.03,137.73,137.86,2499.0,121.0841,121.1543,120.891,121.0051,2499.0
2018-08-15 09:40:00,137.96,138.07,137.73,137.83,2870.0,121.0928,121.1894,120.891,120.9787,2870.0
2018-08-15 09:45:00,137.67,137.7,137.25,137.39,4327.0,120.8383,120.8646,120.4696,120.5925,4327.0
2018-08-15 09:50:00,137.35,137.37,137.25,137.34,849.0,120.5574,120.575,120.4696,120.5486,849.0
2018-08-15 09:55:00,137.33,137.41,137.09,137.35,37715.0,120.5399,120.6101,120.3292,120.5574,37715.0
2018-08-15 10:00:00,137.3,137.54,137.29,137.43,7352.0,120.5135,120.7242,120.5047,120.6276,7352.0
2018-08-15 10:05:00,137.41,137.45,137.28,137.43,13775.0,120.6101,120.6452,120.496,120.6276,13775.0
2018-08-15 10:10:00,137.31,137.6,137.27,137.49,5378.0,120.5223,120.7768,120.4872,120.6803,5378.0
2018-08-15 10:15:00,137.4,137.52,137.37,137.46,2801.0,120.6013,120.7066,120.575,120.654,2801.0
2018-08-15 10:20:00,137.37,137.78,137.37,137.78,2692.0,120.575,120.9348,120.575,120.9348,2692.0
2018-08-15 10:25:00,137.75,137.81,137.59,137.72,4186.0,120.9085,120.9612,120.7681,120.8822,4186.0
2018-08-15 10:30:00,137.67,137.73,137.22,137.5,27854.0,120.8383,120.891,120.4433,120.6891,27854.0
2018-08-15 10:35:00,137.5,137.55,137.26,137.55,16284.0,120.6891,120.733,120.4784,120.733,16284.0
2018-08-15 10:40:00,137.59,137.74,137.19,137.19,3045.0,120.7681,120.8997,120.417,120.417,3045.0
2018-08-15 10:45:00,137.2,137.32,137.15,137.22,5429.0,120.4258,120.5311,120.3819,120.4433,5429.0
2018-08-15 10:50:00,137.22,137.37,137.08,137.08,19353.0,120.4433,120.575,120.3204,120.3204,19353.0
2018-08-15 10:55:00,136.91,137.05,136.75,137.05,2500.0,120.1712,120.2941,120.0308,120.2941,2500.0
2018-08-15 11:00:00,137.03,137.32,137.03,137.31,5177.0,120.2765,120.5311,120.2765,120.5223,5177.0
2018-08-15 11:05:00,137.3,137.58,137.16,137.56,7749.0,120.5135,120.7593,120.3906,120.7417,7749.0
2018-08-15 11:10:00,137.65,137.85,137.61,137.66,4533.0,120.8207,120.9963,120.7856,120.8295,4533.0
2018-08-15 11:15:00,137.71,137.72,137.42,137.57,11975.0,120.8734,120.8822,120.6189,120.7505,11975.0
2018-08-15 11:20:00,137.66,137.69,137.44,137.46,7967.0,120.8295,120.8558,120.6364,120.654,7967.0
2018-08-15 11:25:00,137.57,137.73,137.52,137.52,3300.0,120.7505,120.891,120.7066,120.7066,3300.0
2018-08-15 11:30:00,137.54,137.6,137.42,137.6,1452.0,120.7242,120.7768,120.6189,120.7768,1452.0
2018-08-15 11:35:00,137.62,137.74,137.54,137.6,3650.0,120.7944,120.8997,120.7242,120.7768,3650.0
2018-08-15 11:40:00,137.41,137.42,137.37,137.4,1699.0,120.6101,120.6189,120.575,120.6013,1699.0
2018-08-15 11:45:00,137.45,137.65,137.39,137.57,4856.0,120.6452,120.8207,120.5925,120.7505,4856.0
2018-08-15 11:50:00,137.62,137.62,137.38,137.38,3548.0,120.7944,120.7944,120.5837,120.5837,3548.0
2018-08-15 11:55:00,137.44,137.5,137.1,137.18,2945.0,120.6364,120.6891,120.338,120.4082,2945.0
2018-08-15 12:00:00,137.15,137.2,137.08,137.14,2908.0,120.3819,120.4258,120.3204,120.3731,2908.0
2018-08-15 12:05:00,137.09,137.35,137.01,137.35,3897.0,120.3292,120.5574,120.259,120.5574,3897.0
2018-08-15 12:10:00,137.27,137.37,137.15,137.31,1713.0,120.4872,120.575,120.3819,120.5223,1713.0
2018-08-15 12:15:00,137.29,137.55,137.24,137.5,3200.0,120.5047,120.733,120.4609,120.6891,3200.0
2018-08-15 12:20:00,137.53,137.56,137.38,137.56,3301.0,120.7154,120.7417,120.5837,120.7417,3301.0
2018-08-15 12:25:00,137.59,137.6,137.44,137.53,11718.0,120.7681,120.7768,120.6364,120.7154,11718.0
2018-08-15 12:30:00,137.55,137.66,137.44,137.63,5097.0,120.733,120.8295,120.6364,120.8032,5097.0
2018-08-15 12:35:00,137.64,137.73,137.62,137.73,2403.0,120.812,120.891,120.7944,120.891,2403.0
2018-08-15 12:40:00,137.69,137.73,137.5,137.51,4575.0,120.8558,120.891,120.6891,120.6979,4575.0
2018-08-15 12:45:00,137.52,137.52,137.38,137.38,1855.0,120.7066,120.7066,120.5837,120.5837,1855.0
2018-08-15 12:50:00,137.45,137.45,137.33,137.33,2318.0,120.6452,120.6452,120.5399,120.5399,2318.0
2018-08-15 12:55:00,137.35,137.54,137.31,137.54,3574.0,120.5574,120.7242,120.5223,120.7242,3574.0
2018-08-15 13:00:00,137.56,137.56,137.41,137.52,3140.0,120.7417,120.7417,120.6101,120.7066,3140.0
2018-08-15 13:05:00,137.43,137.67,137.4,137.4,3162.0,120.6276,120.8383,120.6013,120.6013,3162.0
2018-08-15 13:10:00,137.45,137.48,137.27,137.29,5564.0,120.6452,120.6715,120.4872,120.5047,5564.0
2018-08-15 13:15:00,137.26,137.32,137.16,137.16,3075.0,120.4784,120.5311,120.3906,120.3906,3075.0
2018-08-15 13:20:00,137.19,137.2,136.88,136.91,4534.0,120.417,120.4258,120.1449,120.1712,4534.0
2018-08-15 13:25:00,137.07,137.07,137.01,137.01,766.0,120.3116,120.3116,120.259,120.259,766.0
2018-08-15 13:30:00,136.93,136.96,136.86,136.91,3786.0,120.1888,120.2151,120.1273,120.1712,3786.0
2018-08-15 13:35:00,136.86,136.98,136.8,136.97,1300.0,120.1273,120.2327,120.0747,120.2239,1300.0
2018-08-15 13:40:00,136.98,137.05,136.96,137.01,1123.0,120.2327,120.2941,120.2151,120.259,1123.0
2018-08-15 13:45:00,137.0,137.02,136.84,136.84,2020.0,120.2502,120.2678,120.1098,120.1098,2020.0
2018-08-15 13:50:00,136.84,136.97,136.81,136.88,2168.0,120.1098,120.2239,120.0834,120.1449,2168.0
2018-08-15 13:55:00,136.87,136.96,136.81,136.92,58686.0,120.1361,120.2151,120.0834,120.18,58686.0
2018-08-15 14:00:00,136.86,137.1,136.85,137.1,4723.0,120.1273,120.338,120.1185,120.338,4723.0
2018-08-15 14:05:00,137.04,137.06,136.85,136.88,9507.0,120.2853,120.3029,120.1185,120.1449,9507.0
2018-08-15 14:10:00,136.98,137.0,136.73,136.73,2081.0,120.2327,120.2502,120.0132,120.0132,2081.0
2018-08-15 14:15:00,136.81,136.89,136.81,136.82,1628.0,120.0834,120.1537,120.0834,120.0922,1628.0
2018-08-15 14:20:00,136.84,136.84,136.78,136.81,1360.0,120.1098,120.1098,120.0571,120.0834,1360.0
2018-08-15 14:25:00,136.79,136.79,136.61,136.67,4014.0,120.0659,120.0659,119.9079,119.9606,4014.0
2018-08-15 14:30:00,136.61,136.66,136.49,136.66,2636.0,119.9079,119.9518,119.8026,119.9518,2636.0
2018-08-15 14:35:00,136.77,136.89,136.77,136.83,2235.0,120.0483,120.1537,120.0483,120.101,2235.0
2018-08-15 14:40:00,136.89,136.97,136.84,136.88,4840.0,120.1537,120.2239,120.1098,120.1449,4840.0
2018-08-15 14:45:00,136.87,136.87,136.66,136.73,2100.0,120.1361,120.1361,119.9518,120.0132,2100.0
2018-08-15 14:50:00,136.86,136.97,136.76,136.93,4182.0,120.1273,120.2239,120.0395,120.1888,4182.0
2018-08-15 14:55:00,136.93,137.19,136.93,137.16,6595.0,120.1888,120.417,120.1888,120.3906,6595.0
2018-08-15 15:00:00,137.18,137.42,137.18,137.34,2207.0,120.4082,120.6189,120.4082,120.5486,2207.0
2018-08-15 15:05:00,137.34,137.43,137.28,137.28,9646.0,120.5486,120.6276,120.496,120.496,9646.0
2018-08-15 15:10:00,137.29,137.29,137.17,137.21,3545.0,120.5047,120.5047,120.3994,120.4345,3545.0
2018-08-15 15:15:00,137.15,137.28,137.14,137.22,1734.0,120.3819,120.496,120.3731,120.4433,1734.0
2018-08-15 15:20:00,137.19,137.27,137.15,137.25,2613.0,120.417,120.4872,120.3819,120.4696,2613.0
2018-08-15 15:25:00,137.33,137.35,137.24,137.35,3063.0,120.5399,120.5574,120.4609,120.5574,3063.0
2018-08-15 15:30:00,137.33,137.65,137.27,137.65,4912.0,120.5399,120.8207,120.4872,120.8207,4912.0
2018-08-15 15:35:00,137.69,137.75,137.46,137.51,5442.0,120.8558,120.9085,120.654,120.6979,5442.0
2018-08-15 15:40:00,137.4,137.47,137.33,137.43,5719.0,120.6013,120.6627,120.5399,120.6276,5719.0
2018-08-15 15:45:00,137.41,137.57,137.3,137.5,8998.0,120.6101,120.7505,120.5135,120.6891,8998.0
2018-08-15 15:50:00,137.48,137.48,137.31,137.33,9662.0,120.6715,120.6715,120.5223,120.5399,9662.0
2018-08-15 15:55:00,137.3,137.41,137.12,137.26,31795.0,120.5135,120.6101,120.3555,120.4784,31795.0
2018-08-16 09:30:00,138.35,138.66,138.12,138.6,8415.0,121.4352,121.7073,121.2333,121.6546,8415.0
2018-08-16 09:35:00,138.59,138.59,138.22,138.37,2122.0,121.6458,121.6458,121.321,121.4527,2122.0
2018-08-16 09:40:00,138.34,138.65,138.12,138.55,5208.0,121.4264,121.6985,121.2333,121.6107,5208.0
2018-08-16 09:45:00,138.67,138.82,138.47,138.61,4234.0,121.716,121.8477,121.5405,121.6634,4234.0
2018-08-16 09:50:00,138.54,138.69,138.4,138.49,2805.0,121.6019,121.7336,121.479,121.558,2805.0
2018-08-16 09:55:00,138.48,138.75,138.48,138.69,5325.0,121.5493,121.7862,121.5493,121.7336,5325.0
2018-08-16 10:00:00,138.69,138.84,138.46,138.58,8395.0,121.7336,121.8652,121.5317,121.637,8395.0
2018-08-16 10:05:00,138.63,139.1,138.63,138.89,9212.0,121.6809,122.0935,121.6809,121.9091,9212.0
2018-08-16 10:10:00,138.89,138.97,138.84,138.97,4300.0,121.9091,121.9794,121.8652,121.9794,4300.0
2018-08-16 10:15:00,138.91,138.91,138.65,138.77,3464.0,121.9267,121.9267,121.6985,121.8038,3464.0
2018-08-16 10:20:00,138.8,139.01,138.7,138.9,5970.0,121.8301,122.0145,121.7424,121.9179,5970.0
2018-08-16 10:25:00,138.91,138.91,138.64,138.72,4003.0,121.9267,121.9267,121.6897,121.7599,4003.0
2018-08-16 10:30:00,138.77,138.98,138.7,138.97,3824.0,121.8038,121.9881,121.7424,121.9794,3824.0
2018-08-16 10:35:00,138.97,139.1,138.8,139.02,4738.0,121.9794,122.0935,121.8301,122.0232,4738.0
2018-08-16 10:40:00,139.03,139.17,138.96,139.16,2500.0,122.032,122.1549,121.9706,122.1461,2500.0
2018-08-16 10:45:00,139.19,139.21,139.06,139.06,2220.0,122.1725,122.19,122.0583,122.0583,2220.0
2018-08-16 10:50:00,139.01,139.08,138.83,138.84,5539.0,122.0145,122.0759,121.8565,121.8652,5539.0
2018-08-16 10:55:00,138.83,138.85,138.72,138.79,2298.0,121.8565,121.874,121.7599,121.8214,2298.0
2018-08-16 11:00:00,138.78,138.98,138.78,138.95,5614.0,121.8126,121.9881,121.8126,121.9618,5614.0
2018-08-16 11:05:00,138.91,138.91,138.59,138.68,17969.0,121.9267,121.9267,121.6458,121.7248,17969.0
2018-08-16 11:10:00,138.71,138.99,138.69,138.89,4068.0,121.7511,121.9969,121.7336,121.9091,4068.0
2018-08-16 11:15:00,138.94,139.2,138.94,139.16,10408.0,121.953,122.1812,121.953,122.1461,10408.0
2018-08-16 11:20:00,139.16,139.2,139.09,139.2,2321.0,122.1461,122.1812,122.0847,122.1812,2321.0
2018-08-16 11:25:00,139.18,139.2,139.03,139.03,1625.0,122.1637,122.1812,122.032,122.032,1625.0
2018-08-16 11:30:00,139.03,139.03,138.84,138.96,8101.0,122.032,122.032,121.8652,121.9706,8101.0
2018-08-16 11:35:00,138.99,139.03,138.87,138.92,2523.0,121.9969,122.032,121.8916,121.9355,2523.0
2018-08-16 11:40:00,138.97,138.99,138.89,138.91,1920.0,121.9794,121.9969,121.9091,121.9267,1920.0
2018-08-16 11:45:00,138.91,139.04,138.91,138.98,4002.0,121.9267,122.0408,121.9267,121.9881,4002.0
2018-08-16 11:50:00,138.92,138.95,138.87,138.95,1903.0,121.9355,121.9618,121.8916,121.9618,1903.0
2018-08-16 11:55:00,138.97,139.19,138.97,139.19,2088.0,121.9794,122.1725,121.9794,122.1725,2088.0
2018-08-16 12:00:00,139.21,139.36,139.2,139.36,1752.0,122.19,122.3217,122.1812,122.3217,1752.0
2018-08-16 12:05:00,139.31,139.46,139.29,139.29,5139.0,122.2778,122.4094,122.2602,122.2602,5139.0
2018-08-16 12:10:00,139.36,139.47,139.36,139.45,2082.0,122.3217,122.4182,122.3217,122.4007,2082.0
2018-08-16 12:15:00,139.42,139.53,139.42,139.52,1650.0,122.3743,122.4709,122.3743,122.4621,1650.0
2018-08-16 12:20:00,139.54,139.55,139.5,139.53,1918.0,122.4797,122.4884,122.4446,122.4709,1918.0
2018-08-16 12:25:00,139.53,139.53,139.42,139.42,1230.0,122.4709,122.4709,122.3743,122.3743,1230.0
2018-08-16 12:30:00,139.36,139.36,139.12,139.12,1678.0,122.3217,122.3217,122.111,122.111,1678.0
2018-08-16 12:35:00,139.05,139.05,138.97,139.05,1100.0,122.0496,122.0496,121.9794,122.0496,1100.0
2018-08-16 12:40:00,138.98,139.02,138.77,138.86,4269.0,121.9881,122.0232,121.8038,121.8828,4269.0
2018-08-16 12:45:00,138.84,139.02,138.84,138.97,1800.0,121.8652,122.0232,121.8652,121.9794,1800.0
2018-08-16 12:50:00,138.94,138.94,138.9,138.91,380.0,121.953,121.953,121.9179,121.9267,380.0
2018-08-16 12:55:00,139.01,139.01,138.78,138.78,1702.0,122.0145,122.0145,121.8126,121.8126,1702.0
2018-08-16 13:00:00,138.78,139.01,138.67,139.01,3200.0,121.8126,122.0145,121.716,122.0145,3200.0
2018-08-16 13:05:00,138.92,138.96,138.86,138.87,1650.0,121.9355,121.9706,121.8828,121.8916,1650.0
2018-08-16 13:10:00,138.88,139.02,138.84,139.0,2302.0,121.9004,122.0232,121.8652,122.0057,2302.0
2018-08-16 13:15:00,138.96,138.98,138.89,138.89,1600.0,121.9706,121.9881,121.9091,121.9091,1600.0
2018-08-16 13:20:00,138.99,139.02,138.89,138.96,1502.0,121.9969,122.0232,121.9091,121.9706,1502.0
2018-08-16 13:25:00,138.97,139.01,138.93,138.93,724.0,121.9794,122.0145,121.9442,121.9442,724.0
2018-08-16 13:30:00,138.96,138.99,138.9,138.97,2511.0,121.9706,121.9969,121.9179,121.9794,2511.0
2018-08-16 13:35:00,139.02,139.12,139.02,139.04,1114.0,122.0232,122.111,122.0232,122.0408,1114.0
2018-08-16 13:40:00,139.08,139.08,138.99,139.0,1101.0,122.0759,122.0759,121.9969,122.0057,1101.0
2018-08-16 13:45:00,139.0,139.01,138.85,138.85,2115.0,122.0057,122.0145,121.874,121.874,2115.0
2018-08-16 13:50:00,138.85,138.95,138.85,138.95,2202.0,121.874,121.9618,121.874,121.9618,2202.0
2018-08-16 13:55:00,139.02,139.04,138.95,138.95,2025.0,122.0232,122.0408,121.9618,121.9618,2025.0
2018-08-16 14:00:00,138.92,138.92,138.79,138.89,2854.0,121.9355,121.9355,121.8214,121.9091,2854.0
2018-08-16 14:05:00,138.93,138.95,138.88,138.93,1851.0,121.9442,121.9618,121.9004,121.9442,1851.0
2018-08-16 14:10:00,138.94,138.99,138.9,138.95,4579.0,121.953,121.9969,121.9179,121.9618,4579.0
2018-08-16 14:15:00,138.93,139.06,138.93,139.01,6440.0,121.9442,122.0583,121.9442,122.0145,6440.0
2018-08-16 14:20:00,138.99,139.0,138.89,138.89,1462.0,121.9969,122.0057,121.9091,121.9091,1462.0
2018-08-16 14:25:00,138.9,138.93,138.77,138.78,2200.0,121.9179,121.9442,121.8038,121.8126,2200.0
2018-08-16 14:30:00,138.69,138.69,138.52,138.6,3465.0,121.7336,121.7336,121.5844,121.6546,3465.0
2018-08-16 14:35:00,138.67,138.7,138.63,138.68,1300.0,121.716,121.7424,121.6809,121.7248,1300.0
2018-08-16 14:40:00,138.7,138.74,138.6,138.73,3810.0,121.7424,121.7775,121.6546,121.7687,3810.0
2018-08-16 14:45:00,138.74,138.8,138.71,138.8,1397.0,121.7775,121.8301,121.7511,121.8301,1397.0
2018-08-16 14:50:00,138.78,138.79,138.73,138.79,1612.0,121.8126,121.8214,121.7687,121.8214,1612.0
2018-08-16 14:55:00,138.79,138.83,138.75,138.8,2617.0,121.8214,121.8565,121.7862,121.8301,2617.0
2018-08-16 15:00:00,138.77,138.88,138.74,138.85,2996.0,121.8038,121.9004,121.7775,121.874,2996.0
2018-08-16 15:05:00,138.89,138.94,138.81,138.84,4300.0,121.9091,121.953,121.8389,121.8652,4300.0
2018-08-16 15:10:00,138.82,138.95,138.82,138.93,4622.0,121.8477,121.9618,121.8477,121.9442,4622.0
2018-08-16 15:15:00,138.93,139.01,138.93,138.94,3300.0,121.9442,122.0145,121.9442,121.953,3300.0
2018-08-16 15:20:00,138.94,139.05,138.89,139.04,3935.0,121.953,122.0496,121.9091,122.0408,3935.0
2018-08-16 15:25:00,139.02,139.08,138.99,139.08,3000.0,122.0232,122.0759,121.9969,122.0759,3000.0
2018-08-16 15:30:00,139.07,139.07,138.84,138.94,7978.0,122.0671,122.0671,121.8652,121.953,7978.0
2018-08-16 15:35:00,138.92,138.92,138.72,138.76,6578.0,121.9355,121.9355,121.7599,121.795,6578.0
2018-08-16 15:40:00,138.75,138.78,138.68,138.73,5351.0,121.7862,121.8126,121.7248,121.7687,5351.0
2018-08-16 15:45:00,138.71,138.77,138.6,138.71,12916.0,121.7511,121.8038,121.6546,121.7511,12916.0
2018-08-16 15:50:00,138.63,138.72,138.62,138.71,16566.0,121.6809,121.7599,121.6721,121.7511,16566.0
2018-08-16 15:55:00,138.71,138.74,138.6,138.73,44914.0,121.7511,121.7775,121.6546,121.7687,44914.0
2018-08-17 09:30:00,138.44,138.52,137.84,137.84,22790.0,121.5141,121.5844,120.9875,120.9875,22790.0
2018-08-17 09:35:00,137.93,138.39,137.8,138.04,4646.0,121.0665,121.4703,120.9524,121.1631,4646.0
2018-08-17 09:40:00,138.14,138.31,138.06,138.31,1815.0,121.2508,121.4,121.1806,121.4,1815.0
2018-08-17 09:45:00,138.14,138.54,138.06,138.46,4900.0,121.2508,121.6019,121.1806,121.5317,4900.0
2018-08-17 09:50:00,138.44,138.69,138.41,138.6,3333.0,121.5141,121.7336,121.4878,121.6546,3333.0
2018-08-17 09:55:00,138.47,138.74,138.46,138.7,3359.0,121.5405,121.7775,121.5317,121.7424,3359.0
2018-08-17 10:00:00,138.67,138.79,138.5,138.57,3051.0,121.716,121.8214,121.5668,121.6283,3051.0
2018-08-17 10:05:00,138.49,138.52,138.4,138.52,1967.0,121.558,121.5844,121.479,121.5844,1967.0
2018-08-17 10:10:00,138.46,138.55,138.35,138.45,1448.0,121.5317,121.6107,121.4352,121.5229,1448.0
2018-08-17 10:15:00,138.35,138.5,138.27,138.47,2076.0,121.4352,121.5668,121.3649,121.5405,2076.0
2018-08-17 10:20:00,138.35,138.38,138.31,138.31,1200.0,121.4352,121.4615,121.4,121.4,1200.0
2018-08-17 10:25:00,138.28,138.46,138.25,138.34,4659.0,121.3737,121.5317,121.3474,121.4264,4659.0
2018-08-17 10:30:00,138.32,138.44,138.3,138.44,2900.0,121.4088,121.5141,121.3913,121.5141,2900.0
2018-08-17 10:35:00,138.43,138.49,138.19,138.25,4562.0,121.5054,121.558,121.2947,121.3474,4562.0
2018-08-17 10:40:00,138.37,138.42,138.22,138.22,5971.0,121.4527,121.4966,121.321,121.321,5971.0
2018-08-17 10:45:00,138.22,138.23,138.05,138.19,4100.0,121.321,121.3298,121.1718,121.2947,4100.0
2018-08-17 10:50:00,138.2,138.44,138.12,138.3,8049.0,121.3035,121.5141,121.2333,121.3913,8049.0
2018-08-17 10:55:00,138.2,138.31,138.05,138.19,3344.0,121.3035,121.4,121.1718,121.2947,3344.0
2018-08-17 11:00:00,138.22,138.23,138.09,138.14,2401.0,121.321,121.3298,121.2069,121.2508,2401.0
2018-08-17 11:05:00,138.22,138.38,138.22,138.38,780.0,121.321,121.4615,121.321,121.4615,780.0
2018-08-17 11:10:00,138.34,138.37,138.23,138.33,1393.0,121.4264,121.4527,121.3298,121.4176,1393.0
2018-08-17 11:15:00,138.39,138.46,138.39,138.43,1763.0,121.4703,121.5317,121.4703,121.5054,1763.0
2018-08-17 11:20:00,138.53,138.55,138.43,138.44,2389.0,121.5931,121.6107,121.5054,121.5141,2389.0
2018-08-17 11:25:00,138.49,138.56,138.48,138.49,1500.0,121.558,121.6195,121.5493,121.558,1500.0
2018-08-17 11:30:00,138.52,138.57,138.48,138.56,1550.0,121.5844,121.6283,121.5493,121.6195,1550.0
2018-08-17 11:35:00,138.53,138.63,138.48,138.56,2558.0,121.5931,121.6809,121.5493,121.6195,2558.0
2018-08-17 11:40:00,138.55,138.68,138.55,138.65,1816.0,121.6107,121.7248,121.6107,121.6985,1816.0
2018-08-17 11:45:00,138.62,138.79,138.61,138.76,3748.0,121.6721,121.8214,121.6634,121.795,3748.0
2018-08-17 11:50:00,138.73,138.73,138.68,138.68,1350.0,121.7687,121.7687,121.7248,121.7248,1350.0
2018-08-17 11:55:00,138.75,138.91,138.75,138.87,4213.0,121.7862,121.9267,121.7862,121.8916,4213.0
2018-08-17 12:00:00,138.91,138.91,138.81,138.81,990.0,121.9267,121.9267,121.8389,121.8389,990.0
2018-08-17 12:05:00,138.75,138.78,138.68,138.69,1170.0,121.7862,121.8126,121.7248,121.7336,1170.0
2018-08-17 12:10:00,138.74,138.9,138.69,138.79,6762.0,121.7775,121.9179,121.7336,121.8214,6762.0
2018-08-17 12:15:00,138.78,138.87,138.78,138.87,2004.0,121.8126,121.8916,121.8126,121.8916,2004.0
2018-08-17 12:20:00,138.87,138.87,138.81,138.86,950.0,121.8916,121.8916,121.8389,121.8828,950.0
2018-08-17 12:25:00,138.91,138.93,138.87,138.87,479.0,121.9267,121.9442,121.8916,121.8916,479.0
2018-08-17 12:30:00,138.91,138.91,138.77,138.77,3400.0,121.9267,121.9267,121.8038,121.8038,3400.0
2018-08-17 12:35:00,138.81,138.81,138.76,138.79,889.0,121.8389,121.8389,121.795,121.8214,889.0
2018-08-17 12:40:00,138.81,138.89,138.81,138.89,1301.0,121.8389,121.9091,121.8389,121.9091,1301.0
2018-08-17 12:45:00,138.93,138.95,138.89,138.95,804.0,121.9442,121.9618,121.9091,121.9618,804.0
2018-08-17 12:50:00,138.95,138.95,138.77,138.77,1401.0,121.9618,121.9618,121.8038,121.8038,1401.0
2018-08-17 12:55:00,138.76,138.8,138.66,138.68,1979.0,121.795,121.8301,121.7073,121.7248,1979.0
2018-08-17 13:00:00,138.63,138.63,138.54,138.54,2099.0,121.6809,121.6809,121.6019,121.6019,2099.0
2018-08-17 13:05:00,138.53,138.58,138.52,138.58,1806.0,121.5931,121.637,121.5844,121.637,1806.0
2018-08-17 13:10:00,138.62,138.66,138.62,138.63,1002.0,121.6721,121.7073,121.6721,121.6809,1002.0
2018-08-17 13:15:00,138.63,138.66,138.61,138.64,1108.0,121.6809,121.7073,121.6634,121.6897,1108.0
2018-08-17 13:20:00,138.59,138.68,138.57,138.57,2653.0,121.6458,121.7248,121.6283,121.6283,2653.0
2018-08-17 13:25:00,138.56,138.59,138.52,138.52,2231.0,121.6195,121.6458,121.5844,121.5844,2231.0
2018-08-17 13:30:00,138.51,138.63,138.5,138.59,3437.0,121.5756,121.6809,121.5668,121.6458,3437.0
2018-08-17 13:35:00,138.62,138.73,138.62,138.72,2647.0,121.6721,121.7687,121.6721,121.7599,2647.0
2018-08-17 13:40:00,138.77,138.84,138.75,138.84,1250.0,121.8038,121.8652,121.7862,121.8652,1250.0
2018-08-17 13:45:00,138.86,138.88,138.81,138.84,3234.0,121.8828,121.9004,121.8389,121.8652,3234.0
2018-08-17 13:50:00,138.85,138.91,138.85,138.88,1901.0,121.874,121.9267,121.874,121.9004,1901.0
2018-08-17 13:55:00,138.83,138.97,138.83,138.91,1457.0,121.8565,121.9794,121.8565,121.9267,1457.0
2018-08-17 14:00:00,138.99,139.31,138.99,139.31,3481.0,121.9969,122.2778,121.9969,122.2778,3481.0
2018-08-17 14:05:00,139.3,139.4,139.24,139.3,4914.0,122.269,122.3568,122.2163,122.269,4914.0
2018-08-17 14:10:00,139.3,139.33,139.23,139.27,2954.0,122.269,122.2953,122.2076,122.2427,2954.0
2018-08-17 14:15:00,139.31,139.34,139.25,139.28,7700.0,122.2778,122.3041,122.2251,122.2514,7700.0
2018-08-17 14:20:00,139.31,139.43,139.31,139.43,2088.0,122.2778,122.3831,122.2778,122.3831,2088.0
2018-08-17 14:25:00,139.44,139.5,139.44,139.46,1248.0,122.3919,122.4446,122.3919,122.4094,1248.0
2018-08-17 14:30:00,139.52,139.57,139.52,139.57,1990.0,122.4621,122.506,122.4621,122.506,1990.0
2018-08-17 14:35:00,139.57,139.6,139.44,139.57,3812.0,122.506,122.5323,122.3919,122.506,3812.0
2018-08-17 14:40:00,139.55,139.61,139.55,139.6,2767.0,122.4884,122.5411,122.4884,122.5323,2767.0
2018-08-17 14:45:00,139.59,139.62,139.52,139.57,3035.0,122.5235,122.5499,122.4621,122.506,3035.0
2018-08-17 14:50:00,139.52,139.71,139.52,139.65,5292.0,122.4621,122.6289,122.4621,122.5762,5292.0
2018-08-17 14:55:00,139.69,139.74,139.62,139.66,5452.0,122.6113,122.6552,122.5499,122.585,5452.0
2018-08-17 15:00:00,139.67,139.77,139.64,139.67,7264.0,122.5938,122.6815,122.5674,122.5938,7264.0
2018-08-17 15:05:00,139.66,139.72,139.57,139.57,6518.0,122.585,122.6377,122.506,122.506,6518.0
2018-08-17 15:10:00,139.59,139.6,139.54,139.59,4264.0,122.5235,122.5323,122.4797,122.5235,4264.0
2018-08-17 15:15:00,139.62,139.63,139.49,139.56,5041.0,122.5499,122.5587,122.4358,122.4972,5041.0
2018-08-17 15:20:00,139.59,139.63,139.59,139.62,2131.0,122.5235,122.5587,122.5235,122.5499,2131.0
2018-08-17 15:25:00,139.63,139.68,139.61,139.61,6190.0,122.5587,122.6025,122.5411,122.5411,6190.0
2018-08-17 15:30:00,139.64,139.64,139.57,139.58,6868.0,122.5674,122.5674,122.506,122.5148,6868.0
2018-08-17 15:35:00,139.58,139.63,139.57,139.63,4131.0,122.5148,122.5587,122.506,122.5587,4131.0
2018-08-17 15:40:00,139.64,139.76,139.63,139.71,12294.0,122.5674,122.6728,122.5587,122.6289,12294.0
2018-08-17 15:45:00,139.72,139.72,139.51,139.57,11481.0,122.6377,122.6377,122.4533,122.506,11481.0
2018-08-17 15:50:00,139.54,139.57,139.43,139.55,10811.0,122.4797,122.506,122.3831,122.4884,10811.0
2018-08-17 15:55:00,139.52,139.64,139.4,139.49,43908.0,122.4621,122.5674,122.3568,122.4358,43908.0
2018-08-20 09:30:00,139.34,140.14,139.33,140.14,15535.0,122.3041,123.0063,122.2953,123.0063,15535.0
2018-08-20 09:35:00,140.12,140.67,140.09,140.67,2790.0,122.9887,123.4715,122.9624,123.4715,2790.0
2018-08-20 09:40:00,140.67,140.89,140.67,140.69,5149.0,123.4715,123.6646,123.4715,123.4891,5149.0
2018-08-20 09:45:00,140.61,140.81,140.61,140.63,5740.0,123.4188,123.5944,123.4188,123.4364,5740.0
2018-08-20 09:50:00,140.63,140.96,140.47,140.96,4783.0,123.4364,123.7261,123.296,123.7261,4783.0
2018-08-20 09:55:00,140.91,140.91,140.47,140.47,15569.0,123.6822,123.6822,123.296,123.296,15569.0
2018-08-20 10:00:00,140.51,140.9,140.5,140.9,5920.0,123.3311,123.6734,123.3223,123.6734,5920.0
2018-08-20 10:05:00,140.92,141.2,140.89,140.89,10498.0,123.6909,123.9367,123.6646,123.6646,10498.0
2018-08-20 10:10:00,140.92,140.92,140.48,140.51,5278.0,123.6909,123.6909,123.3047,123.3311,5278.0
2018-08-20 10:15:00,140.51,140.59,140.44,140.58,3104.0,123.3311,123.4013,123.2696,123.3925,3104.0
2018-08-20 10:20:00,140.59,140.63,140.53,140.57,3400.0,123.4013,123.4364,123.3486,123.3837,3400.0
2018-08-20 10:25:00,140.62,140.68,140.49,140.62,5129.0,123.4276,123.4803,123.3135,123.4276,5129.0
2018-08-20 10:30:00,140.62,140.69,140.47,140.52,5139.0,123.4276,123.4891,123.296,123.3398,5139.0
2018-08-20 10:35:00,140.47,140.56,140.27,140.53,7202.0,123.296,123.375,123.1204,123.3486,7202.0
2018-08-20 10:40:00,140.52,140.59,140.43,140.59,4739.0,123.3398,123.4013,123.2608,123.4013,4739.0
2018-08-20 10:45:00,140.59,140.68,140.57,140.68,7123.0,123.4013,123.4803,123.3837,123.4803,7123.0
2018-08-20 10:50:00,140.62,140.62,140.4,140.41,8606.0,123.4276,123.4276,123.2345,123.2433,8606.0
2018-08-20 10:55:00,140.35,140.36,140.18,140.22,2831.0,123.1906,123.1994,123.0414,123.0765,2831.0
2018-08-20 11:00:00,140.22,140.51,140.19,140.51,4004.0,123.0765,123.3311,123.0502,123.3311,4004.0
2018-08-20 11:05:00,140.5,140.5,140.4,140.44,6546.0,123.3223,123.3223,123.2345,123.2696,6546.0
2018-08-20 11:10:00,140.45,140.67,140.45,140.67,2800.0,123.2784,123.4715,123.2784,123.4715,2800.0
2018-08-20 11:15:00,140.67,140.75,140.65,140.75,4244.0,123.4715,123.5417,123.454,123.5417,4244.0
2018-08-20 11:20:00,140.74,140.83,140.73,140.73,5901.0,123.5329,123.6119,123.5242,123.5242,5901.0
2018-08-20 11:25:00,140.76,140.84,140.76,140.84,3351.0,123.5505,123.6207,123.5505,123.6207,3351.0
2018-08-20 11:30:00,140.81,141.13,140.8,141.13,5422.0,123.5944,123.8753,123.5856,123.8753,5422.0
2018-08-20 11:35:00,141.14,141.14,141.04,141.12,4005.0,123.884,123.884,123.7963,123.8665,4005.0
2018-08-20 11:40:00,141.12,141.25,141.07,141.25,3782.0,123.8665,123.9806,123.8226,123.9806,3782.0
2018-08-20 11:45:00,141.26,141.35,141.24,141.24,4660.0,123.9894,124.0684,123.9718,123.9718,4660.0
2018-08-20 11:50:00,141.27,141.29,141.18,141.18,11293.0,123.9981,124.0157,123.9192,123.9192,11293.0
2018-08-20 11:55:00,141.21,141.22,141.0,141.16,4092.0,123.9455,123.9543,123.7612,123.9016,4092.0
2018-08-20 12:00:00,141.19,141.39,141.18,141.39,3720.0,123.9279,124.1035,123.9192,124.1035,3720.0
2018-08-20 12:05:00,141.39,141.5,141.32,141.41,5018.0,124.1035,124.2,124.042,124.121,5018.0
2018-08-20 12:10:00,141.43,141.46,141.39,141.46,1742.0,124.1386,124.1649,124.1035,124.1649,1742.0
2018-08-20 12:15:00,141.49,141.55,141.46,141.54,4425.0,124.1913,124.2439,124.1649,124.2351,4425.0
2018-08-20 12:20:00,141.52,141.56,141.49,141.56,4100.0,124.2176,124.2527,124.1913,124.2527,4100.0
2018-08-20 12:25:00,141.53,141.53,141.08,141.11,6901.0,124.2264,124.2264,123.8314,123.8577,6901.0
2018-08-20 12:30:00,141.12,141.16,141.12,141.12,1800.0,123.8665,123.9016,123.8665,123.8665,1800.0
2018-08-20 12:35:00,141.12,141.22,141.09,141.19,6922.0,123.8665,123.9543,123.8402,123.9279,6922.0
2018-08-20 12:40:00,141.19,141.19,141.13,141.15,1600.0,123.9279,123.9279,123.8753,123.8928,1600.0
2018-08-20 12:45:00,141.16,141.21,141.14,141.14,3400.0,123.9016,123.9455,123.884,123.884,3400.0
2018-08-20 12:50:00,141.13,141.13,141.1,141.11,2308.0,123.8753,123.8753,123.8489,123.8577,2308.0
2018-08-20 12:55:00,141.13,141.19,141.12,141.17,7054.0,123.8753,123.9279,123.8665,123.9104,7054.0
2018-08-20 13:00:00,141.16,141.22,141.16,141.2,3835.0,123.9016,123.9543,123.9016,123.9367,3835.0
2018-08-20 13:05:00,141.19,141.21,141.18,141.18,1400.0,123.9279,123.9455,123.9192,123.9192,1400.0
2018-08-20 13:10:00,141.18,141.19,141.08,141.09,2903.0,123.9192,123.9279,123.8314,123.8402,2903.0
2018-08-20 13:15:00,141.08,141.09,141.05,141.08,2480.0,123.8314,123.8402,123.805,123.8314,2480.0
2018-08-20 13:20:00,141.08,141.17,141.04,141.17,5579.0,123.8314,123.9104,123.7963,123.9104,5579.0
2018-08-20 13:25:00,141.17,141.24,141.16,141.24,4677.0,123.9104,123.9718,123.9016,123.9718,4677.0
2018-08-20 13:30:00,141.24,141.24,141.14,141.15,2404.0,123.9718,123.9718,123.884,123.8928,2404.0
2018-08-20 13:35:00,141.15,141.21,141.14,141.16,3303.0,123.8928,123.9455,123.884,123.9016,3303.0
2018-08-20 13:40:00,141.18,141.21,141.15,141.2,2799.0,123.9192,123.9455,123.8928,123.9367,2799.0
2018-08-20 13:45:00,141.23,141.32,141.23,141.3,5290.0,123.963,124.042,123.963,124.0245,5290.0
2018-08-20 13:50:00,141.33,141.33,141.26,141.28,5226.0,124.0508,124.0508,123.9894,124.0069,5226.0
2018-08-20 13:55:00,141.28,141.32,141.11,141.13,2703.0,124.0069,124.042,123.8577,123.8753,2703.0
2018-08-20 14:00:00,141.13,141.13,140.99,140.99,4306.0,123.8753,123.8753,123.7524,123.7524,4306.0
2018-08-20 14:05:00,140.99,140.99,140.84,140.88,7019.0,123.7524,123.7524,123.6207,123.6558,7019.0
2018-08-20 14:10:00,140.88,140.93,140.85,140.9,6420.0,123.6558,123.6997,123.6295,123.6734,6420.0
2018-08-20 14:15:00,140.9,140.97,140.9,140.97,6463.0,123.6734,123.7348,123.6734,123.7348,6463.0
2018-08-20 14:20:00,140.99,141.01,140.95,141.01,2700.0,123.7524,123.7699,123.7173,123.7699,2700.0
2018-08-20 14:25:00,141.01,141.05,140.98,141.02,4247.0,123.7699,123.805,123.7436,123.7787,4247.0
2018-08-20 14:30:00,141.03,141.08,141.02,141.03,4278.0,123.7875,123.8314,123.7787,123.7875,4278.0
2018-08-20 14:35:00,141.05,141.07,141.02,141.02,3891.0,123.805,123.8226,123.7787,123.7787,3891.0
2018-08-20 14:40:00,141.04,141.04,140.96,140.99,5938.0,123.7963,123.7963,123.7261,123.7524,5938.0
2018-08-20 14:45:00,140.99,141.0,140.92,140.98,4270.0,123.7524,123.7612,123.6909,123.7436,4270.0
2018-08-20 14:50:00,140.98,141.02,140.94,141.02,2715.0,123.7436,123.7787,123.7085,123.7787,2715.0
2018-08-20 14:55:00,141.01,141.06,140.96,141.02,5274.0,123.7699,123.8138,123.7261,123.7787,5274.0
2018-08-20 15:00:00,141.06,141.14,141.05,141.12,5100.0,123.8138,123.884,123.805,123.8665,5100.0
2018-08-20 15:05:00,141.13,141.16,141.07,141.14,6448.0,123.8753,123.9016,123.8226,123.884,6448.0
2018-08-20 15:10:00,141.15,141.19,141.14,141.18,7048.0,123.8928,123.9279,123.884,123.9192,7048.0
2018-08-20 15:15:00,141.17,141.22,141.17,141.22,6496.0,123.9104,123.9543,123.9104,123.9543,6496.0
2018-08-20 15:20:00,141.23,141.28,141.21,141.27,8222.0,123.963,124.0069,123.9455,123.9981,8222.0
2018-08-20 15:25:00,141.28,141.34,141.28,141.32,5035.0,124.0069,124.0596,124.0069,124.042,5035.0
2018-08-20 15:30:00,141.32,141.37,141.31,141.34,6700.0,124.042,124.0859,124.0333,124.0596,6700.0
2018-08-20 15:35:00,141.36,141.48,141.35,141.46,12144.0,124.0771,124.1825,124.0684,124.1649,12144.0
2018-08-20 15:40:00,141.45,141.5,141.42,141.48,7114.0,124.1561,124.2,124.1298,124.1825,7114.0
2018-08-20 15:45:00,141.5,141.56,141.37,141.37,15033.0,124.2,124.2527,124.0859,124.0859,15033.0
2018-08-20 15:50:00,141.3,141.32,141.16,141.2,17032.0,124.0245,124.042,123.9016,123.9367,17032.0
2018-08-20 15:55:00,141.19,141.21,141.14,141.17,37670.0,123.9279,123.9455,123.884,123.9104,37670.0
2018-08-21 09:30:00,140.49,141.46,140.11,141.4,18966.0,123.3135,124.1649,122.98,124.1123,18966.0
2018-08-21 09:35:00,141.29,142.1,141.21,142.1,11688.0,124.0157,124.7267,123.9455,124.7267,11688.0
2018-08-21 09:40:00,142.1,142.8,142.0,142.54,8920.0,124.7267,125.3411,124.6389,125.1129,8920.0
2018-08-21 09:45:00,142.46,142.74,142.46,142.74,6565.0,125.0427,125.2884,125.0427,125.2884,6565.0
2018-08-21 09:50:00,142.74,142.74,142.42,142.42,2300.0,125.2884,125.2884,125.0075,125.0075,2300.0
2018-08-21 09:55:00,142.42,142.42,142.31,142.31,1900.0,125.0075,125.0075,124.911,124.911,1900.0
2018-08-21 10:00:00,142.31,142.36,142.17,142.19,4974.0,124.911,124.9549,124.7881,124.8057,4974.0
2018-08-21 10:05:00,142.18,142.27,142.07,142.27,5277.0,124.7969,124.8759,124.7003,124.8759,5277.0
2018-08-21 10:10:00,142.24,142.33,142.17,142.3,5276.0,124.8496,124.9286,124.7881,124.9022,5276.0
2018-08-21 10:15:00,142.3,142.39,142.26,142.36,4300.0,124.9022,124.9812,124.8671,124.9549,4300.0
2018-08-21 10:20:00,142.38,142.38,141.98,141.98,5690.0,124.9724,124.9724,124.6213,124.6213,5690.0
2018-08-21 10:25:00,141.98,142.09,141.97,142.04,3629.0,124.6213,124.7179,124.6126,124.674,3629.0
2018-08-21 10:30:00,142.04,142.04,141.72,141.88,3319.0,124.674,124.674,124.3931,124.5336,3319.0
2018-08-21 10:35:00,141.92,141.95,141.74,141.81,2100.0,124.5687,124.595,124.4107,124.4721,2100.0
2018-08-21 10:40:00,141.73,142.11,141.61,142.11,8260.0,124.4019,124.7354,124.2966,124.7354,8260.0
2018-08-21 10:45:00,142.17,142.21,141.89,142.0,4214.0,124.7881,124.8232,124.5423,124.6389,4214.0
2018-08-21 10:50:00,142.0,142.09,141.95,141.99,4875.0,124.6389,124.7179,124.595,124.6301,4875.0
2018-08-21 10:55:00,142.03,142.03,141.79,141.97,5552.0,124.6652,124.6652,124.4546,124.6126,5552.0
2018-08-21 11:00:00,141.97,141.98,141.78,141.83,4100.0,124.6126,124.6213,124.4458,124.4897,4100.0
2018-08-21 11:05:00,141.83,141.87,141.76,141.77,3324.0,124.4897,124.5248,124.4282,124.437,3324.0
2018-08-21 11:10:00,141.75,141.94,141.75,141.94,3502.0,124.4195,124.5862,124.4195,124.5862,3502.0
2018-08-21 11:15:00,141.94,141.94,141.52,141.53,5624.0,124.5862,124.5862,124.2176,124.2264,5624.0
2018-08-21 11:20:00,141.5,141.51,141.28,141.5,9887.0,124.2,124.2088,124.0069,124.2,9887.0
2018-08-21 11:25:00,141.52,141.72,141.52,141.65,4405.0,124.2176,124.3931,124.2176,124.3317,4405.0
2018-08-21 11:30:00,141.68,141.77,141.57,141.77,8345.0,124.358,124.437,124.2615,124.437,8345.0
2018-08-21 11:35:00,141.81,142.12,141.81,142.06,3100.0,124.4721,124.7442,124.4721,124.6916,3100.0
2018-08-21 11:40:00,142.05,142.05,141.83,141.83,3999.0,124.6828,124.6828,124.4897,124.4897,3999.0
2018-08-21 11:45:00,141.86,142.03,141.85,142.03,4750.0,124.516,124.6652,124.5072,124.6652,4750.0
2018-08-21 11:50:00,142.08,142.17,142.03,142.15,2316.0,124.7091,124.7881,124.6652,124.7706,2316.0
2018-08-21 11:55:00,142.09,142.12,142.02,142.12,2700.0,124.7179,124.7442,124.6565,124.7442,2700.0
2018-08-21 12:00:00,142.1,142.23,142.09,142.17,5000.0,124.7267,124.8408,124.7179,124.7881,5000.0
2018-08-21 12:05:00,142.19,142.26,142.16,142.2,3773.0,124.8057,124.8671,124.7793,124.8144,3773.0
2018-08-21 12:10:00,142.23,142.24,142.19,142.2,3370.0,124.8408,124.8496,124.8057,124.8144,3370.0
2018-08-21 12:15:00,142.2,142.32,142.18,142.32,3400.0,124.8144,124.9198,124.7969,124.9198,3400.0
2018-08-21 12:20:00,142.24,142.3,142.2,142.2,1478.0,124.8496,124.9022,124.8144,124.8144,1478.0
2018-08-21 12:25:00,142.21,142.32,142.19,142.19,4300.0,124.8232,124.9198,124.8057,124.8057,4300.0
2018-08-21 12:30:00,142.23,142.4,142.2,142.31,4952.0,124.8408,124.99,124.8144,124.911,4952.0
2018-08-21 12:35:00,142.29,142.35,142.25,142.35,3000.0,124.8934,124.9461,124.8583,124.9461,3000.0
2018-08-21 12:40:00,142.35,142.46,142.35,142.43,3200.0,124.9461,125.0427,124.9461,125.0163,3200.0
2018-08-21 12:45:00,142.42,142.46,142.38,142.38,2718.0,125.0075,125.0427,124.9724,124.9724,2718.0
2018-08-21 12:50:00,142.37,142.46,142.37,142.38,6000.0,124.9637,125.0427,124.9637,124.9724,6000.0
2018-08-21 12:55:00,142.38,142.42,142.35,142.37,22800.0,124.9724,125.0075,124.9461,124.9637,22800.0
2018-08-21 13:00:00,142.37,142.53,142.37,142.48,3989.0,124.9637,125.1041,124.9637,125.0602,3989.0
2018-08-21 13:05:00,142.51,142.51,142.37,142.47,2518.0,125.0865,125.0865,124.9637,125.0514,2518.0
2018-08-21 13:10:00,142.4,142.42,142.27,142.27,5088.0,124.99,125.0075,124.8759,124.8759,5088.0
2018-08-21 13:15:00,142.29,142.3,142.17,142.24,3247.0,124.8934,124.9022,124.7881,124.8496,3247.0
2018-08-21 13:20:00,142.26,142.32,142.26,142.31,2148.0,124.8671,124.9198,124.8671,124.911,2148.0
2018-08-21 13:25:00,142.33,142.35,142.31,142.31,1300.0,124.9286,124.9461,124.911,124.911,1300.0
2018-08-21 13:30:00,142.33,142.45,142.33,142.44,4407.0,124.9286,125.0339,124.9286,125.0251,4407.0
2018-08-21 13:35:00,142.46,142.58,142.46,142.58,900.0,125.0427,125.148,125.0427,125.148,900.0
2018-08-21 13:40:00,142.54,142.65,142.54,142.64,1560.0,125.1129,125.2094,125.1129,125.2007,1560.0
2018-08-21 13:45:00,142.61,142.67,142.6,142.61,1700.0,125.1743,125.227,125.1655,125.1743,1700.0
2018-08-21 13:50:00,142.61,142.63,142.61,142.61,2021.0,125.1743,125.1919,125.1743,125.1743,2021.0
2018-08-21 13:55:00,142.61,142.71,142.6,142.69,4613.0,125.1743,125.2621,125.1655,125.2445,4613.0
2018-08-21 14:00:00,142.7,142.7,142.55,142.55,2240.0,125.2533,125.2533,125.1217,125.1217,2240.0
2018-08-21 14:05:00,142.57,142.61,142.49,142.5,7400.0,125.1392,125.1743,125.069,125.0778,7400.0
2018-08-21 14:10:00,142.48,142.51,142.44,142.51,4015.0,125.0602,125.0865,125.0251,125.0865,4015.0
2018-08-21 14:15:00,142.49,142.57,142.48,142.51,5722.0,125.069,125.1392,125.0602,125.0865,5722.0
2018-08-21 14:20:00,142.48,142.6,142.46,142.54,3130.0,125.0602,125.1655,125.0427,125.1129,3130.0
2018-08-21 14:25:00,142.52,142.54,142.45,142.45,1698.0,125.0953,125.1129,125.0339,125.0339,1698.0
2018-08-21 14:30:00,142.43,142.44,142.23,142.23,4000.0,125.0163,125.0251,124.8408,124.8408,4000.0
2018-08-21 14:35:00,142.23,142.26,142.17,142.19,5405.0,124.8408,124.8671,124.7881,124.8057,5405.0
2018-08-21 14:40:00,142.18,142.29,142.18,142.23,2357.0,124.7969,124.8934,124.7969,124.8408,2357.0
2018-08-21 14:45:00,142.2,142.24,142.11,142.11,3000.0,124.8144,124.8496,124.7354,124.7354,3000.0
2018-08-21 14:50:00,142.14,142.14,141.95,141.99,2284.0,124.7618,124.7618,124.595,124.6301,2284.0
2018-08-21 14:55:00,141.94,142.0,141.91,141.96,2520.0,124.5862,124.6389,124.5599,124.6038,2520.0
2018-08-21 15:00:00,141.95,142.17,141.93,142.13,5477.0,124.595,124.7881,124.5775,124.753,5477.0
2018-08-21 15:05:00,142.16,142.2,142.13,142.19,6093.0,124.7793,124.8144,124.753,124.8057,6093.0
2018-08-21 15:10:00,142.2,142.26,142.19,142.19,4592.0,124.8144,124.8671,124.8057,124.8057,4592.0
2018-08-21 15:15:00,142.19,142.22,142.13,142.19,4978.0,124.8057,124.832,124.753,124.8057,4978.0
2018-08-21 15:20:00,142.13,142.15,142.05,142.14,9674.0,124.753,124.7706,124.6828,124.7618,9674.0
2018-08-21 15:25:00,142.12,142.27,142.11,142.12,5508.0,124.7442,124.8759,124.7354,124.7442,5508.0
2018-08-21 15:30:00,142.09,142.15,142.05,142.13,4106.0,124.7179,124.7706,124.6828,124.753,4106.0
2018-08-21 15:35:00,142.13,142.15,142.04,142.12,8585.0,124.753,124.7706,124.674,124.7442,8585.0
2018-08-21 15:40:00,142.13,142.16,142.1,142.1,18137.0,124.753,124.7793,124.7267,124.7267,18137.0
2018-08-21 15:45:00,142.1,142.1,141.9,141.9,11958.0,124.7267,124.7267,124.5511,124.5511,11958.0
2018-08-21 15:50:00,141.85,141.92,141.84,141.92,12878.0,124.5072,124.5687,124.4985,124.5687,12878.0
2018-08-21 15:55:00,141.9,142.12,141.88,141.88,38807.0,124.5511,124.7442,124.5336,124.5336,38807.0
2018-08-22 09:30:00,141.86,142.24,141.48,142.23,18923.0,124.516,124.8496,124.1825,124.8408,18923.0
2018-08-22 09:35:00,142.07,142.38,141.88,141.9,14080.0,124.7003,124.9724,124.5336,124.5511,14080.0
2018-08-22 09:40:00,141.89,141.93,141.7,141.79,10858.0,124.5423,124.5775,124.3756,124.4546,10858.0
2018-08-22 09:45:00,141.79,141.79,141.37,141.49,4200.0,124.4546,124.4546,124.0859,124.1913,4200.0
2018-08-22 09:50:00,141.63,141.73,141.23,141.4,11498.0,124.3141,124.4019,123.963,124.1123,11498.0
2018-08-22 09:55:00,141.32,141.65,141.32,141.48,4868.0,124.042,124.3317,124.042,124.1825,4868.0
2018-08-22 10:00:00,141.53,141.58,141.38,141.42,4600.0,124.2264,124.2702,124.0947,124.1298,4600.0
2018-08-22 10:05:00,141.46,141.68,141.35,141.68,4700.0,124.1649,124.358,124.0684,124.358,4700.0
2018-08-22 10:10:00,141.61,141.61,141.33,141.37,11216.0,124.2966,124.2966,124.0508,124.0859,11216.0
2018-08-22 10:15:00,141.27,141.56,141.17,141.54,4616.0,123.9981,124.2527,123.9104,124.2351,4616.0
2018-08-22 10:20:00,141.56,141.58,141.29,141.39,37061.0,124.2527,124.2702,124.0157,124.1035,37061.0
2018-08-22 10:25:00,141.37,141.43,141.19,141.19,5611.0,124.0859,124.1386,123.9279,123.9279,5611.0
2018-08-22 10:30:00,141.16,141.36,141.16,141.36,6575.0,123.9016,124.0771,123.9016,124.0771,6575.0
2018-08-22 10:35:00,141.4,141.68,141.39,141.64,1553.0,124.1123,124.358,124.1035,124.3229,1553.0
2018-08-22 10:40:00,141.64,141.71,141.57,141.71,1800.0,124.3229,124.3844,124.2615,124.3844,1800.0
2018-08-22 10:45:00,141.71,141.9,141.71,141.87,2165.0,124.3844,124.5511,124.3844,124.5248,2165.0
2018-08-22 10:50:00,141.85,142.05,141.78,142.0,2999.0,124.5072,124.6828,124.4458,124.6389,2999.0
2018-08-22 10:55:00,141.97,141.97,141.84,141.94,1633.0,124.6126,124.6126,124.4985,124.5862,1633.0
2018-08-22 11:00:00,141.92,141.97,141.76,141.88,3017.0,124.5687,124.6126,124.4282,124.5336,3017.0
2018-08-22 11:05:00,141.94,141.98,141.86,141.97,2368.0,124.5862,124.6213,124.516,124.6126,2368.0
2018-08-22 11:10:00,141.99,142.03,141.92,141.97,5200.0,124.6301,124.6652,124.5687,124.6126,5200.0
2018-08-22 11:15:00,141.97,141.99,141.91,141.94,2948.0,124.6126,124.6301,124.5599,124.5862,2948.0
2018-08-22 11:20:00,141.97,142.0,141.96,141.99,1900.0,124.6126,124.6389,124.6038,124.6301,1900.0
2018-08-22 11:25:00,141.99,142.0,141.99,141.99,1977.0,124.6301,124.6389,124.6301,124.6301,1977.0
2018-08-22 11:30:00,142.02,142.09,141.96,141.96,3100.0,124.6565,124.7179,124.6038,124.6038,3100.0
2018-08-22 11:35:00,141.86,141.96,141.83,141.94,3323.0,124.516,124.6038,124.4897,124.5862,3323.0
2018-08-22 11:40:00,141.97,142.16,141.97,142.16,2100.0,124.6126,124.7793,124.6126,124.7793,2100.0
2018-08-22 11:45:00,142.2,142.24,142.13,142.16,2732.0,124.8144,124.8496,124.753,124.7793,2732.0
2018-08-22 11:50:00,142.02,142.02,141.91,141.96,1300.0,124.6565,124.6565,124.5599,124.6038,1300.0
2018-08-22 11:55:00,141.88,142.21,141.88,142.16,2118.0,124.5336,124.8232,124.5336,124.7793,2118.0
2018-08-22 12:00:00,142.11,142.27,142.11,142.27,1200.0,124.7354,124.8759,124.7354,124.8759,1200.0
2018-08-22 12:05:00,142.27,142.27,142.11,142.13,1905.0,124.8759,124.8759,124.7354,124.753,1905.0
2018-08-22 12:10:00,142.12,142.14,141.87,141.9,2705.0,124.7442,124.7618,124.5248,124.5511,2705.0
2018-08-22 12:15:00,141.9,141.93,141.81,141.81,1100.0,124.5511,124.5775,124.4721,124.4721,1100.0
2018-08-22 12:20:00,141.78,141.84,141.77,141.84,2422.0,124.4458,124.4985,124.437,124.4985,2422.0
2018-08-22 12:25:00,141.86,141.91,141.81,141.81,2883.0,124.516,124.5599,124.4721,124.4721,2883.0
2018-08-22 12:30:00,141.8,141.91,141.8,141.9,1500.0,124.4634,124.5599,124.4634,124.5511,1500.0
2018-08-22 12:35:00,141.86,141.88,141.83,141.85,2100.0,124.516,124.5336,124.4897,124.5072,2100.0
2018-08-22 12:40:00,141.9,141.96,141.88,141.96,2400.0,124.5511,124.6038,124.5336,124.6038,2400.0
2018-08-22 12:45:00,141.91,142.0,141.89,141.91,1200.0,124.5599,124.6389,124.5423,124.5599,1200.0
2018-08-22 12:50:00,141.93,141.93,141.76,141.79,3329.0,124.5775,124.5775,124.4282,124.4546,3329.0
2018-08-22 12:55:00,141.69,141.82,141.69,141.82,2334.0,124.3668,124.4809,124.3668,124.4809,2334.0
2018-08-22 13:00:00,141.78,141.83,141.76,141.78,1676.0,124.4458,124.4897,124.4282,124.4458,1676.0
2018-08-22 13:05:00,141.79,141.8,141.71,141.71,1300.0,124.4546,124.4634,124.3844,124.3844,1300.0
2018-08-22 13:10:00,141.71,141.77,141.7,141.73,2300.0,124.3844,124.437,124.3756,124.4019,2300.0
2018-08-22 13:15:00,141.68,141.77,141.68,141.77,800.0,124.358,124.437,124.358,124.437,800.0
2018-08-22 13:20:00,141.77,141.79,141.69,141.72,3100.0,124.437,124.4546,124.3668,124.3931,3100.0
2018-08-22 13:25:00,141.72,141.72,141.59,141.59,3705.0,124.3931,124.3931,124.279,124.279,3705.0
2018-08-22 13:30:00,141.59,141.59,141.53,141.54,2450.0,124.279,124.279,124.2264,124.2351,2450.0
2018-08-22 13:35:00,141.54,141.6,141.54,141.54,2788.0,124.2351,124.2878,124.2351,124.2351,2788.0
2018-08-22 13:40:00,141.56,141.63,141.56,141.6,2000.0,124.2527,124.3141,124.2527,124.2878,2000.0
2018-08-22 13:45:00,141.58,141.59,141.44,141.46,1790.0,124.2702,124.279,124.1474,124.1649,1790.0
2018-08-22 13:50:00,141.45,141.45,141.3,141.3,6019.0,124.1561,124.1561,124.0245,124.0245,6019.0
2018-08-22 13:55:00,141.29,141.38,141.29,141.38,2462.0,124.0157,124.0947,124.0157,124.0947,2462.0
2018-08-22 14:00:00,141.38,141.49,141.3,141.37,4483.0,124.0947,124.1913,124.0245,124.0859,4483.0
2018-08-22 14:05:00,141.36,141.38,141.26,141.38,3668.0,124.0771,124.0947,123.9894,124.0947,3668.0
2018-08-22 14:10:00,141.3,141.48,141.3,141.45,3026.0,124.0245,124.1825,124.0245,124.1561,3026.0
2018-08-22 14:15:00,141.38,141.44,141.34,141.42,2800.0,124.0947,124.1474,124.0596,124.1298,2800.0
2018-08-22 14:20:00,141.38,141.42,141.28,141.28,2860.0,124.0947,124.1298,124.0069,124.0069,2860.0
2018-08-22 14:25:00,141.19,141.25,141.12,141.25,3614.0,123.9279,123.9806,123.8665,123.9806,3614.0
2018-08-22 14:30:00,141.25,141.25,141.13,141.2,2000.0,123.9806,123.9806,123.8753,123.9367,2000.0
2018-08-22 14:35:00,141.14,141.24,141.14,141.17,3286.0,123.884,123.9718,123.884,123.9104,3286.0
2018-08-22 14:40:00,141.16,141.23,141.12,141.13,2100.0,123.9016,123.963,123.8665,123.8753,2100.0
2018-08-22 14:45:00,141.17,141.17,141.0,141.13,2011.0,123.9104,123.9104,123.7612,123.8753,2011.0
2018-08-22 14:50:00,141.15,141.18,141.14,141.18,1500.0,123.8928,123.9192,123.884,123.9192,1500.0
2018-08-22 14:55:00,141.16,141.2,141.12,141.19,1800.0,123.9016,123.9367,123.8665,123.9279,1800.0
2018-08-22 15:00:00,141.22,141.34,141.2,141.22,2600.0,123.9543,124.0596,123.9367,123.9543,2600.0
2018-08-22 15:05:00,141.2,141.25,141.12,141.25,3395.0,123.9367,123.9806,123.8665,123.9806,3395.0
2018-08-22 15:10:00,141.24,141.27,141.14,141.14,3700.0,123.9718,123.9981,123.884,123.884,3700.0
2018-08-22 15:15:00,141.18,141.19,141.13,141.19,2400.0,123.9192,123.9279,123.8753,123.9279,2400.0
2018-08-22 15:20:00,141.19,141.28,141.18,141.24,3530.0,123.9279,124.0069,123.9192,123.9718,3530.0
2018-08-22 15:25:00,141.25,141.27,141.17,141.18,3500.0,123.9806,123.9981,123.9104,123.9192,3500.0
2018-08-22 15:30:00,141.19,141.28,141.14,141.22,4110.0,123.9279,124.0069,123.884,123.9543,4110.0
2018-08-22 15:35:00,141.21,141.23,141.11,141.21,5556.0,123.9455,123.963,123.8577,123.9455,5556.0
2018-08-22 15:40:00,141.17,141.17,141.08,141.15,7400.0,123.9104,123.9104,123.8314,123.8928,7400.0
2018-08-22 15:45:00,141.14,141.14,141.0,141.0,11549.0,123.884,123.884,123.7612,123.7612,11549.0
2018-08-22 15:50:00,140.98,141.04,140.92,141.0,12297.0,123.7436,123.7963,123.6909,123.7612,12297.0
2018-08-22 15:55:00,140.97,141.09,140.93,140.97,38289.0,123.7348,123.8402,123.6997,123.7348,38289.0
2018-08-23 09:30:00,141.03,141.29,140.31,140.78,8978.0,123.7875,124.0157,123.1555,123.5681,8978.0
2018-08-23 09:35:00,140.87,140.87,140.25,140.4,6420.0,123.6471,123.6471,123.1029,123.2345,6420.0
2018-08-23 09:40:00,140.39,140.39,140.03,140.03,1940.0,123.2257,123.2257,122.9098,122.9098,1940.0
2018-08-23 09:45:00,140.09,140.18,139.9,139.9,2662.0,122.9624,123.0414,122.7956,122.7956,2662.0
2018-08-23 09:50:00,139.85,140.16,139.85,140.12,2631.0,122.7518,123.0239,122.7518,122.9887,2631.0
2018-08-23 09:55:00,140.12,140.12,139.91,139.91,2800.0,122.9887,122.9887,122.8044,122.8044,2800.0
2018-08-23 10:00:00,139.91,140.18,139.91,140.06,2000.0,122.8044,123.0414,122.8044,122.9361,2000.0
2018-08-23 10:05:00,140.06,140.16,139.97,140.12,1706.0,122.9361,123.0239,122.8571,122.9887,1706.0
2018-08-23 10:10:00,140.12,140.12,139.83,139.95,2353.0,122.9887,122.9887,122.7342,122.8395,2353.0
2018-08-23 10:15:00,139.95,139.98,139.82,139.82,1410.0,122.8395,122.8659,122.7254,122.7254,1410.0
2018-08-23 10:20:00,139.91,140.02,139.89,140.02,1700.0,122.8044,122.901,122.7869,122.901,1700.0
2018-08-23 10:25:00,140.02,140.2,140.02,140.17,1400.0,122.901,123.059,122.901,123.0326,1400.0
2018-08-23 10:30:00,140.24,140.43,140.23,140.39,1700.0,123.0941,123.2608,123.0853,123.2257,1700.0
2018-08-23 10:35:00,140.4,140.4,140.3,140.3,1300.0,123.2345,123.2345,123.1467,123.1467,1300.0
2018-08-23 10:40:00,140.37,140.37,140.34,140.34,428.0,123.2082,123.2082,123.1819,123.1819,428.0
2018-08-23 10:45:00,140.42,140.43,140.31,140.31,1509.0,123.2521,123.2608,123.1555,123.1555,1509.0
2018-08-23 10:50:00,140.25,140.31,140.06,140.06,1566.0,123.1029,123.1555,122.9361,122.9361,1566.0
2018-08-23 10:55:00,140.06,140.09,140.0,140.04,1056.0,122.9361,122.9624,122.8834,122.9185,1056.0
2018-08-23 11:00:00,140.04,140.14,140.01,140.14,700.0,122.9185,123.0063,122.8922,123.0063,700.0
2018-08-23 11:05:00,140.14,140.16,139.98,139.98,1900.0,123.0063,123.0239,122.8659,122.8659,1900.0
2018-08-23 11:10:00,139.95,139.96,139.89,139.96,2784.0,122.8395,122.8483,122.7869,122.8483,2784.0
2018-08-23 11:15:00,139.96,139.96,139.55,139.55,900.0,122.8483,122.8483,122.4884,122.4884,900.0
2018-08-23 11:20:00,139.49,139.66,139.47,139.64,3554.0,122.4358,122.585,122.4182,122.5674,3554.0
2018-08-23 11:25:00,139.67,139.73,139.55,139.68,2332.0,122.5938,122.6464,122.4884,122.6025,2332.0
2018-08-23 11:30:00,139.68,139.72,139.65,139.65,600.0,122.6025,122.6377,122.5762,122.5762,600.0
2018-08-23 11:35:00,139.65,139.65,139.34,139.34,1903.0,122.5762,122.5762,122.3041,122.3041,1903.0
2018-08-23 11:40:00,139.36,139.56,139.34,139.34,900.0,122.3217,122.4972,122.3041,122.3041,900.0
2018-08-23 11:45:00,139.34,139.34,139.3,139.33,400.0,122.3041,122.3041,122.269,122.2953,400.0
2018-08-23 11:50:00,139.38,139.41,139.3,139.3,2435.0,122.3392,122.3656,122.269,122.269,2435.0
2018-08-23 11:55:00,139.3,139.35,139.22,139.22,673.0,122.269,122.3129,122.1988,122.1988,673.0
2018-08-23 12:00:00,139.21,139.3,139.21,139.28,2496.0,122.19,122.269,122.19,122.2514,2496.0
2018-08-23 12:05:00,139.25,139.41,139.24,139.41,1700.0,122.2251,122.3656,122.2163,122.3656,1700.0
2018-08-23 12:10:00,139.4,139.45,139.4,139.41,2001.0,122.3568,122.4007,122.3568,122.3656,2001.0
2018-08-23 12:15:00,139.46,139.51,139.38,139.49,1700.0,122.4094,122.4533,122.3392,122.4358,1700.0
2018-08-23 12:20:00,139.48,139.59,139.48,139.59,900.0,122.427,122.5235,122.427,122.5235,900.0
2018-08-23 12:25:00,139.58,139.59,139.51,139.57,700.0,122.5148,122.5235,122.4533,122.506,700.0
2018-08-23 12:30:00,139.57,139.57,139.41,139.41,1100.0,122.506,122.506,122.3656,122.3656,1100.0
2018-08-23 12:35:00,139.36,139.38,139.31,139.37,600.0,122.3217,122.3392,122.2778,122.3304,600.0
2018-08-23 12:40:00,139.39,139.56,139.39,139.4,1300.0,122.348,122.4972,122.348,122.3568,1300.0
2018-08-23 12:45:00,139.32,139.34,139.29,139.32,828.0,122.2866,122.3041,122.2602,122.2866,828.0
2018-08-23 12:50:00,139.32,139.32,139.25,139.25,1340.0,122.2866,122.2866,122.2251,122.2251,1340.0
2018-08-23 12:55:00,139.21,139.31,139.21,139.22,800.0,122.19,122.2778,122.19,122.1988,800.0
2018-08-23 13:00:00,139.22,139.22,139.07,139.15,1600.0,122.1988,122.1988,122.0671,122.1373,1600.0
2018-08-23 13:05:00,139.06,139.06,138.92,138.94,1100.0,122.0583,122.0583,121.9355,121.953,1100.0
2018-08-23 13:10:00,138.96,138.96,138.77,138.77,1250.0,121.9706,121.9706,121.8038,121.8038,1250.0
2018-08-23 13:15:00,138.77,138.86,138.71,138.86,2054.0,121.8038,121.8828,121.7511,121.8828,2054.0
2018-08-23 13:20:00,138.92,138.98,138.86,138.86,1904.0,121.9355,121.9881,121.8828,121.8828,1904.0
2018-08-23 13:25:00,138.89,139.04,138.89,139.04,1859.0,121.9091,122.0408,121.9091,122.0408,1859.0
2018-08-23 13:30:00,139.04,139.04,138.87,138.87,1465.0,122.0408,122.0408,121.8916,121.8916,1465.0
2018-08-23 13:35:00,138.88,138.88,138.79,138.81,929.0,121.9004,121.9004,121.8214,121.8389,929.0
2018-08-23 13:40:00,138.89,138.95,138.86,138.86,1600.0,121.9091,121.9618,121.8828,121.8828,1600.0
2018-08-23 13:45:00,138.84,138.85,138.82,138.82,500.0,121.8652,121.874,121.8477,121.8477,500.0
2018-08-23 13:50:00,138.9,138.9,138.81,138.81,1800.0,121.9179,121.9179,121.8389,121.8389,1800.0
2018-08-23 13:55:00,138.84,138.87,138.82,138.86,1908.0,121.8652,121.8916,121.8477,121.8828,1908.0
2018-08-23 14:00:00,138.88,138.98,138.88,138.96,1600.0,121.9004,121.9881,121.9004,121.9706,1600.0
2018-08-23 14:05:00,138.99,139.08,138.99,139.03,1723.0,121.9969,122.0759,121.9969,122.032,1723.0
2018-08-23 14:10:00,139.0,139.04,138.98,138.98,2445.0,122.0057,122.0408,121.9881,121.9881,2445.0
2018-08-23 14:15:00,139.05,139.08,138.99,139.01,2464.0,122.0496,122.0759,121.9969,122.0145,2464.0
2018-08-23 14:20:00,139.02,139.03,138.99,139.0,1707.0,122.0232,122.032,121.9969,122.0057,1707.0
2018-08-23 14:25:00,139.03,139.05,138.99,138.99,1504.0,122.032,122.0496,121.9969,121.9969,1504.0
2018-08-23 14:30:00,139.05,139.06,138.94,138.98,2748.0,122.0496,122.0583,121.953,121.9881,2748.0
2018-08-23 14:35:00,138.97,138.97,138.85,138.85,700.0,121.9794,121.9794,121.874,121.874,700.0
2018-08-23 14:40:00,138.85,138.95,138.83,138.95,3144.0,121.874,121.9618,121.8565,121.9618,3144.0
2018-08-23 14:45:00,138.94,138.94,138.84,138.91,1938.0,121.953,121.953,121.8652,121.9267,1938.0
2018-08-23 14:50:00,138.86,138.88,138.83,138.83,1449.0,121.8828,121.9004,121.8565,121.8565,1449.0
2018-08-23 14:55:00,138.83,138.96,138.83,138.92,3786.0,121.8565,121.9706,121.8565,121.9355,3786.0
2018-08-23 15:00:00,138.99,139.04,138.99,139.04,3557.0,121.9969,122.0408,121.9969,122.0408,3557.0
2018-08-23 15:05:00,139.04,139.09,138.98,139.09,3046.0,122.0408,122.0847,121.9881,122.0847,3046.0
2018-08-23 15:10:00,139.09,139.17,139.08,139.12,3443.0,122.0847,122.1549,122.0759,122.111,3443.0
2018-08-23 15:15:00,139.11,139.12,139.08,139.11,1500.0,122.1022,122.111,122.0759,122.1022,1500.0
2018-08-23 15:20:00,139.15,139.15,139.09,139.15,4495.0,122.1373,122.1373,122.0847,122.1373,4495.0
2018-08-23 15:25:00,139.15,139.21,139.15,139.18,1723.0,122.1373,122.19,122.1373,122.1637,1723.0
2018-08-23 15:30:00,139.22,139.23,139.15,139.2,3300.0,122.1988,122.2076,122.1373,122.1812,3300.0
2018-08-23 15:35:00,139.19,139.21,139.04,139.07,3086.0,122.1725,122.19,122.0408,122.0671,3086.0
2018-08-23 15:40:00,139.03,139.03,138.87,138.87,4200.0,122.032,122.032,121.8916,121.8916,4200.0
2018-08-23 15:45:00,138.83,138.89,138.79,138.84,7697.0,121.8565,121.9091,121.8214,121.8652,7697.0
2018-08-23 15:50:00,138.82,138.92,138.8,138.84,8272.0,121.8477,121.9355,121.8301,121.8652,8272.0
2018-08-23 15:55:00,138.84,138.99,138.76,138.99,28935.0,121.8652,121.9969,121.795,121.9969,28935.0
2018-08-24 09:30:00,139.59,139.88,139.49,139.78,6885.0,122.5235,122.7781,122.4358,122.6903,6885.0
2018-08-24 09:35:00,139.72,140.1,139.63,140.08,4366.0,122.6377,122.9712,122.5587,122.9536,4366.0
2018-08-24 09:40:00,140.15,140.15,139.96,140.02,3901.0,123.0151,123.0151,122.8483,122.901,3901.0
2018-08-24 09:45:00,139.96,140.1,139.67,140.08,4726.0,122.8483,122.9712,122.5938,122.9536,4726.0
2018-08-24 09:50:00,140.02,140.1,139.96,139.96,2979.0,122.901,122.9712,122.8483,122.8483,2979.0
2018-08-24 09:55:00,139.99,140.21,139.99,140.16,2800.0,122.8746,123.0677,122.8746,123.0239,2800.0
2018-08-24 10:00:00,140.14,140.4,140.08,140.17,2736.0,123.0063,123.2345,122.9536,123.0326,2736.0
2018-08-24 10:05:00,140.09,140.26,140.0,140.13,6080.0,122.9624,123.1116,122.8834,122.9975,6080.0
2018-08-24 10:10:00,140.09,140.35,140.0,140.27,7530.0,122.9624,123.1906,122.8834,123.1204,7530.0
2018-08-24 10:15:00,140.28,140.37,140.26,140.32,6512.0,123.1292,123.2082,123.1116,123.1643,6512.0
2018-08-24 10:20:00,140.36,140.5,140.33,140.46,2700.0,123.1994,123.3223,123.1731,123.2872,2700.0
2018-08-24 10:25:00,140.47,140.63,140.43,140.6,4506.0,123.296,123.4364,123.2608,123.4101,4506.0
2018-08-24 10:30:00,140.6,140.62,140.51,140.59,1652.0,123.4101,123.4276,123.3311,123.4013,1652.0
2018-08-24 10:35:00,140.69,140.87,140.66,140.87,2700.0,123.4891,123.6471,123.4627,123.6471,2700.0
2018-08-24 10:40:00,140.92,140.95,140.76,140.95,2863.0,123.6909,123.7173,123.5505,123.7173,2863.0
2018-08-24 10:45:00,140.94,141.03,140.91,141.0,3667.0,123.7085,123.7875,123.6822,123.7612,3667.0
2018-08-24 10:50:00,140.99,141.0,140.9,140.92,7400.0,123.7524,123.7612,123.6734,123.6909,7400.0
2018-08-24 10:55:00,140.92,141.11,140.87,141.03,13222.0,123.6909,123.8577,123.6471,123.7875,13222.0
2018-08-24 11:00:00,141.02,141.02,140.77,140.8,3005.0,123.7787,123.7787,123.5593,123.5856,3005.0
2018-08-24 11:05:00,140.8,140.83,140.65,140.77,3219.0,123.5856,123.6119,123.454,123.5593,3219.0
2018-08-24 11:10:00,140.77,140.8,140.71,140.8,2384.0,123.5593,123.5856,123.5066,123.5856,2384.0
2018-08-24 11:15:00,140.81,140.92,140.77,140.92,2692.0,123.5944,123.6909,123.5593,123.6909,2692.0
2018-08-24 11:20:00,140.86,140.86,140.62,140.69,6113.0,123.6383,123.6383,123.4276,123.4891,6113.0
2018-08-24 11:25:00,140.69,140.85,140.68,140.84,5379.0,123.4891,123.6295,123.4803,123.6207,5379.0
2018-08-24 11:30:00,140.85,140.95,140.77,140.89,2200.0,123.6295,123.7173,123.5593,123.6646,2200.0
2018-08-24 11:35:00,141.0,141.08,140.94,140.97,4084.0,123.7612,123.8314,123.7085,123.7348,4084.0
2018-08-24 11:40:00,140.97,141.02,140.97,141.01,3000.0,123.7348,123.7787,123.7348,123.7699,3000.0
2018-08-24 11:45:00,141.0,141.08,140.96,141.07,4000.0,123.7612,123.8314,123.7261,123.8226,4000.0
2018-08-24 11:50:00,141.07,141.1,140.99,141.07,5852.0,123.8226,123.8489,123.7524,123.8226,5852.0
2018-08-24 11:55:00,141.07,141.15,141.05,141.15,2443.0,123.8226,123.8928,123.805,123.8928,2443.0
2018-08-24 12:00:00,141.16,141.18,141.01,141.04,3700.0,123.9016,123.9192,123.7699,123.7963,3700.0
2018-08-24 12:05:00,141.07,141.07,140.96,141.04,3300.0,123.8226,123.8226,123.7261,123.7963,3300.0
2018-08-24 12:10:00,141.0,141.05,141.0,141.05,3537.0,123.7612,123.805,123.7612,123.805,3537.0
2018-08-24 12:15:00,141.07,141.13,141.02,141.11,2892.0,123.8226,123.8753,123.7787,123.8577,2892.0
2018-08-24 12:20:00,141.1,141.16,141.1,141.16,3800.0,123.8489,123.9016,123.8489,123.9016,3800.0
2018-08-24 12:25:00,141.14,141.21,141.12,141.18,2600.0,123.884,123.9455,123.8665,123.9192,2600.0
2018-08-24 12:30:00,141.16,141.18,141.11,141.11,1600.0,123.9016,123.9192,123.8577,123.8577,1600.0
2018-08-24 12:35:00,141.08,141.12,141.08,141.1,1360.0,123.8314,123.8665,123.8314,123.8489,1360.0
2018-08-24 12:40:00,141.12,141.13,141.08,141.13,3100.0,123.8665,123.8753,123.8314,123.8753,3100.0
2018-08-24 12:45:00,141.15,141.19,141.15,141.17,2383.0,123.8928,123.9279,123.8928,123.9104,2383.0
2018-08-24 12:50:00,141.18,141.25,141.18,141.23,2863.0,123.9192,123.9806,123.9192,123.963,2863.0
2018-08-24 12:55:00,141.25,141.26,141.19,141.23,3100.0,123.9806,123.9894,123.9279,123.963,3100.0
2018-08-24 13:00:00,141.27,141.38,141.27,141.34,3292.0,123.9981,124.0947,123.9981,124.0596,3292.0
2018-08-24 13:05:00,141.4,141.41,141.28,141.3,5227.0,124.1123,124.121,124.0069,124.0245,5227.0
2018-08-24 13:10:00,141.3,141.34,141.22,141.25,7594.0,124.0245,124.0596,123.9543,123.9806,7594.0
2018-08-24 13:15:00,141.27,141.3,141.21,141.29,2687.0,123.9981,124.0245,123.9455,124.0157,2687.0
2018-08-24 13:20:00,141.3,141.38,141.27,141.3,48005.0,124.0245,124.0947,123.9981,124.0245,48005.0
2018-08-24 13:25:00,141.31,141.4,141.3,141.36,3353.0,124.0333,124.1123,124.0245,124.0771,3353.0
2018-08-24 13:30:00,141.36,141.36,141.29,141.31,6712.0,124.0771,124.0771,124.0157,124.0333,6712.0
2018-08-24 13:35:00,141.3,141.34,141.28,141.3,6059.0,124.0245,124.0596,124.0069,124.0245,6059.0
2018-08-24 13:40:00,141.3,141.3,141.14,141.18,7160.0,124.0245,124.0245,123.884,123.9192,7160.0
2018-08-24 13:45:00,141.19,141.23,141.16,141.2,4942.0,123.9279,123.963,123.9016,123.9367,4942.0
2018-08-24 13:50:00,141.17,141.17,141.03,141.06,3305.0,123.9104,123.9104,123.7875,123.8138,3305.0
2018-08-24 13:55:00,141.05,141.18,141.04,141.18,5047.0,123.805,123.9192,123.7963,123.9192,5047.0
2018-08-24 14:00:00,141.22,141.27,141.18,141.25,5215.0,123.9543,123.9981,123.9192,123.9806,5215.0
2018-08-24 14:05:00,141.26,141.31,141.24,141.31,2987.0,123.9894,124.0333,123.9718,124.0333,2987.0
2018-08-24 14:10:00,141.33,141.38,141.31,141.37,4200.0,124.0508,124.0947,124.0333,124.0859,4200.0
2018-08-24 14:15:00,141.37,141.49,141.36,141.44,6507.0,124.0859,124.1913,124.0771,124.1474,6507.0
2018-08-24 14:20:00,141.44,141.49,141.38,141.44,5921.0,124.1474,124.1913,124.0947,124.1474,5921.0
2018-08-24 14:25:00,141.41,141.59,141.39,141.54,5915.0,124.121,124.279,124.1035,124.2351,5915.0
2018-08-24 14:30:00,141.54,141.57,141.51,141.52,6103.0,124.2351,124.2615,124.2088,124.2176,6103.0
2018-08-24 14:35:00,141.52,141.52,141.42,141.42,2902.0,124.2176,124.2176,124.1298,124.1298,2902.0
2018-08-24 14:40:00,141.41,141.54,141.41,141.52,6800.0,124.121,124.2351,124.121,124.2176,6800.0
2018-08-24 14:45:00,141.52,141.58,141.51,141.51,3269.0,124.2176,124.2702,124.2088,124.2088,3269.0
2018-08-24 14:50:00,141.51,141.56,141.49,141.51,4501.0,124.2088,124.2527,124.1913,124.2088,4501.0
2018-08-24 14:55:00,141.56,141.56,141.37,141.4,11240.0,124.2527,124.2527,124.0859,124.1123,11240.0
2018-08-24 15:00:00,141.4,141.45,141.38,141.41,5085.0,124.1123,124.1561,124.0947,124.121,5085.0
2018-08-24 15:05:00,141.4,141.44,141.38,141.38,2574.0,124.1123,124.1474,124.0947,124.0947,2574.0
2018-08-24 15:10:00,141.4,141.44,141.27,141.29,4268.0,124.1123,124.1474,123.9981,124.0157,4268.0
2018-08-24 15:15:00,141.28,141.31,141.24,141.26,3207.0,124.0069,124.0333,123.9718,123.9894,3207.0
2018-08-24 15:20:00,141.25,141.25,141.17,141.2,3705.0,123.9806,123.9806,123.9104,123.9367,3705.0
2018-08-24 15:25:00,141.19,141.24,141.17,141.2,3894.0,123.9279,123.9718,123.9104,123.9367,3894.0
2018-08-24 15:30:00,141.19,141.3,141.14,141.28,6832.0,123.9279,124.0245,123.884,124.0069,6832.0
2018-08-24 15:35:00,141.28,141.3,141.17,141.2,5217.0,124.0069,124.0245,123.9104,123.9367,5217.0
2018-08-24 15:40:00,141.21,141.33,141.21,141.28,8805.0,123.9455,124.0508,123.9455,124.0069,8805.0
2018-08-24 15:45:00,141.22,141.23,141.15,141.17,10962.0,123.9543,123.963,123.8928,123.9104,10962.0
2018-08-24 15:50:00,141.15,141.2,141.07,141.16,27240.0,123.8928,123.9367,123.8226,123.9016,27240.0
2018-08-24 15:55:00,141.17,141.26,141.11,141.25,27433.0,123.9104,123.9894,123.8577,123.9806,27433.0
2018-08-27 09:30:00,142.36,142.88,142.33,142.88,10679.0,124.9549,125.4113,124.9286,125.4113,10679.0
2018-08-27 09:35:00,142.6,143.95,142.6,143.95,15721.0,125.1655,126.3505,125.1655,126.3505,15721.0
2018-08-27 09:40:00,143.91,144.52,143.76,144.48,7321.0,126.3154,126.8508,126.1837,126.8157,7321.0
2018-08-27 09:45:00,144.29,144.36,144.07,144.07,2411.0,126.6489,126.7104,126.4558,126.4558,2411.0
2018-08-27 09:50:00,144.06,144.42,144.0,144.32,5660.0,126.447,126.763,126.3944,126.6753,5660.0
2018-08-27 09:55:00,144.25,144.39,144.11,144.11,2628.0,126.6138,126.7367,126.4909,126.4909,2628.0
2018-08-27 10:00:00,144.15,144.65,144.15,144.53,5817.0,126.526,126.9649,126.526,126.8596,5817.0
2018-08-27 10:05:00,144.56,144.65,144.46,144.46,4194.0,126.8859,126.9649,126.7981,126.7981,4194.0
2018-08-27 10:10:00,144.49,144.56,144.24,144.56,3402.0,126.8245,126.8859,126.605,126.8859,3402.0
2018-08-27 10:15:00,144.56,144.63,144.38,144.42,2600.0,126.8859,126.9474,126.7279,126.763,2600.0
2018-08-27 10:20:00,144.42,144.65,144.42,144.59,3700.0,126.763,126.9649,126.763,126.9122,3700.0
2018-08-27 10:25:00,144.61,144.61,144.46,144.6,3200.0,126.9298,126.9298,126.7981,126.921,3200.0
2018-08-27 10:30:00,144.65,144.65,144.29,144.3,1700.0,126.9649,126.9649,126.6489,126.6577,1700.0
2018-08-27 10:35:00,144.33,144.36,144.18,144.19,3070.0,126.684,126.7104,126.5524,126.5611,3070.0
2018-08-27 10:40:00,144.19,144.54,144.19,144.41,6156.0,126.5611,126.8684,126.5611,126.7542,6156.0
2018-08-27 10:45:00,144.43,144.45,144.24,144.27,2844.0,126.7718,126.7894,126.605,126.6314,2844.0
2018-08-27 10:50:00,144.27,144.33,144.12,144.24,7173.0,126.6314,126.684,126.4997,126.605,7173.0
2018-08-27 10:55:00,144.27,144.39,144.22,144.33,2867.0,126.6314,126.7367,126.5875,126.684,2867.0
2018-08-27 11:00:00,144.32,144.35,144.18,144.19,4608.0,126.6753,126.7016,126.5524,126.5611,4608.0
2018-08-27 11:05:00,144.16,144.16,143.93,144.0,3176.0,126.5348,126.5348,126.3329,126.3944,3176.0
2018-08-27 11:10:00,144.01,144.12,143.91,144.01,5080.0,126.4032,126.4997,126.3154,126.4032,5080.0
2018-08-27 11:15:00,144.06,144.42,144.06,144.42,10031.0,126.447,126.763,126.447,126.763,10031.0
2018-08-27 11:20:00,144.45,144.64,144.44,144.57,5981.0,126.7894,126.9561,126.7806,126.8947,5981.0
2018-08-27 11:25:00,144.61,144.71,144.49,144.57,7101.0,126.9298,127.0176,126.8245,126.8947,7101.0
2018-08-27 11:30:00,144.47,144.56,144.36,144.49,3302.0,126.8069,126.8859,126.7104,126.8245,3302.0
2018-08-27 11:35:00,144.49,144.51,144.43,144.43,2516.0,126.8245,126.842,126.7718,126.7718,2516.0
2018-08-27 11:40:00,144.42,144.43,144.33,144.4,6861.0,126.763,126.7718,126.684,126.7455,6861.0
2018-08-27 11:45:00,144.39,144.66,144.39,144.64,3819.0,126.7367,126.9737,126.7367,126.9561,3819.0
2018-08-27 11:50:00,144.67,144.68,144.57,144.66,3770.0,126.9825,126.9912,126.8947,126.9737,3770.0
2018-08-27 11:55:00,144.66,144.66,144.51,144.63,4564.0,126.9737,126.9737,126.842,126.9474,4564.0
2018-08-27 12:00:00,144.6,144.67,144.58,144.65,3900.0,126.921,126.9825,126.9035,126.9649,3900.0
2018-08-27 12:05:00,144.62,144.71,144.6,144.68,3759.0,126.9386,127.0176,126.921,126.9912,3759.0
2018-08-27 12:10:00,144.7,144.76,144.68,144.74,9140.0,127.0088,127.0615,126.9912,127.0439,9140.0
2018-08-27 12:15:00,144.76,144.77,144.68,144.7,8091.0,127.0615,127.0702,126.9912,127.0088,8091.0
2018-08-27 12:20:00,144.7,144.72,144.67,144.7,2500.0,127.0088,127.0263,126.9825,127.0088,2500.0
2018-08-27 12:25:00,144.73,144.79,144.68,144.7,9128.0,127.0351,127.0878,126.9912,127.0088,9128.0
2018-08-27 12:30:00,144.7,144.74,144.65,144.67,3734.0,127.0088,127.0439,126.9649,126.9825,3734.0
2018-08-27 12:35:00,144.65,144.72,144.65,144.71,2500.0,126.9649,127.0263,126.9649,127.0176,2500.0
2018-08-27 12:40:00,144.71,144.81,144.71,144.78,3795.0,127.0176,127.1053,127.0176,127.079,3795.0
2018-08-27 12:45:00,144.76,144.76,144.51,144.55,3471.0,127.0615,127.0615,126.842,126.8771,3471.0
2018-08-27 12:50:00,144.56,144.58,144.53,144.58,1500.0,126.8859,126.9035,126.8596,126.9035,1500.0
2018-08-27 12:55:00,144.57,144.68,144.57,144.64,5345.0,126.8947,126.9912,126.8947,126.9561,5345.0
2018-08-27 13:00:00,144.63,144.7,144.63,144.66,4213.0,126.9474,127.0088,126.9474,126.9737,4213.0
2018-08-27 13:05:00,144.61,144.63,144.56,144.62,2500.0,126.9298,126.9474,126.8859,126.9386,2500.0
2018-08-27 13:10:00,144.58,144.61,144.45,144.49,3100.0,126.9035,126.9298,126.7894,126.8245,3100.0
2018-08-27 13:15:00,144.5,144.51,144.38,144.38,900.0,126.8332,126.842,126.7279,126.7279,900.0
2018-08-27 13:20:00,144.33,144.4,144.32,144.36,4651.0,126.684,126.7455,126.6753,126.7104,4651.0
2018-08-27 13:25:00,144.36,144.43,144.36,144.41,2600.0,126.7104,126.7718,126.7104,126.7542,2600.0
2018-08-27 13:30:00,144.38,144.47,144.38,144.4,4953.0,126.7279,126.8069,126.7279,126.7455,4953.0
2018-08-27 13:35:00,144.39,144.54,144.38,144.51,3703.0,126.7367,126.8684,126.7279,126.842,3703.0
2018-08-27 13:40:00,144.51,144.52,144.45,144.49,5701.0,126.842,126.8508,126.7894,126.8245,5701.0
2018-08-27 13:45:00,144.48,144.48,144.44,144.44,2100.0,126.8157,126.8157,126.7806,126.7806,2100.0
2018-08-27 13:50:00,144.44,144.51,144.39,144.5,9932.0,126.7806,126.842,126.7367,126.8332,9932.0
2018-08-27 13:55:00,144.54,144.58,144.44,144.57,4612.0,126.8684,126.9035,126.7806,126.8947,4612.0
2018-08-27 14:00:00,144.6,144.68,144.54,144.54,4956.0,126.921,126.9912,126.8684,126.8684,4956.0
2018-08-27 14:05:00,144.54,144.54,144.33,144.36,3209.0,126.8684,126.8684,126.684,126.7104,3209.0
2018-08-27 14:10:00,144.39,144.39,144.2,144.23,3915.0,126.7367,126.7367,126.5699,126.5963,3915.0
2018-08-27 14:15:00,144.21,144.26,144.2,144.21,1132.0,126.5787,126.6226,126.5699,126.5787,1132.0
2018-08-27 14:20:00,144.19,144.22,144.13,144.16,6353.0,126.5611,126.5875,126.5085,126.5348,6353.0
2018-08-27 14:25:00,144.16,144.31,144.05,144.31,9021.0,126.5348,126.6665,126.4383,126.6665,9021.0
2018-08-27 14:30:00,144.32,144.47,144.31,144.37,11581.0,126.6753,126.8069,126.6665,126.7191,11581.0
2018-08-27 14:35:00,144.34,144.48,144.31,144.42,3799.0,126.6928,126.8157,126.6665,126.763,3799.0
2018-08-27 14:40:00,144.45,144.56,144.44,144.53,3530.0,126.7894,126.8859,126.7806,126.8596,3530.0
2018-08-27 14:45:00,144.52,144.53,144.43,144.47,2459.0,126.8508,126.8596,126.7718,126.8069,2459.0
2018-08-27 14:50:00,144.45,144.45,144.22,144.23,6436.0,126.7894,126.7894,126.5875,126.5963,6436.0
2018-08-27 14:55:00,144.22,144.38,144.22,144.37,6385.0,126.5875,126.7279,126.5875,126.7191,6385.0
2018-08-27 15:00:00,144.35,144.35,144.24,144.29,4900.0,126.7016,126.7016,126.605,126.6489,4900.0
2018-08-27 15:05:00,144.3,144.31,144.26,144.27,8475.0,126.6577,126.6665,126.6226,126.6314,8475.0
2018-08-27 15:10:00,144.26,144.32,144.26,144.3,6249.0,126.6226,126.6753,126.6226,126.6577,6249.0
2018-08-27 15:15:00,144.31,144.31,144.25,144.27,9327.0,126.6665,126.6665,126.6138,126.6314,9327.0
2018-08-27 15:20:00,144.26,144.38,144.25,144.36,8763.0,126.6226,126.7279,126.6138,126.7104,8763.0
2018-08-27 15:25:00,144.36,144.4,144.31,144.36,7578.0,126.7104,126.7455,126.6665,126.7104,7578.0
2018-08-27 15:30:00,144.36,144.41,144.28,144.3,9058.0,126.7104,126.7542,126.6401,126.6577,9058.0
2018-08-27 15:35:00,144.3,144.32,144.22,144.22,8551.0,126.6577,126.6753,126.5875,126.5875,8551.0
2018-08-27 15:40:00,144.23,144.31,144.18,144.27,13137.0,126.5963,126.6665,126.5524,126.6314,13137.0
2018-08-27 15:45:00,144.17,144.23,144.14,144.14,14664.0,126.5436,126.5963,126.5173,126.5173,14664.0
2018-08-27 15:50:00,144.14,144.14,143.99,143.99,13217.0,126.5173,126.5173,126.3856,126.3856,13217.0
2018-08-27 15:55:00,143.99,144.32,143.99,144.19,55743.0,126.3856,126.6753,126.3856,126.5611,55743.0
2018-08-28 09:30:00,144.5,145.24,144.38,145.24,18493.0,126.8332,127.4828,126.7279,127.4828,18493.0
2018-08-28 09:35:00,145.29,145.38,144.73,145.38,6850.0,127.5267,127.6057,127.0351,127.6057,6850.0
2018-08-28 09:40:00,145.38,145.38,144.53,144.62,6010.0,127.6057,127.6057,126.8596,126.9386,6010.0
2018-08-28 09:45:00,144.71,144.92,144.57,144.75,6818.0,127.0176,127.2019,126.8947,127.0527,6818.0
2018-08-28 09:50:00,144.83,144.99,144.67,144.93,4234.0,127.1229,127.2633,126.9825,127.2107,4234.0
2018-08-28 09:55:00,144.89,145.08,144.75,145.08,4000.0,127.1756,127.3423,127.0527,127.3423,4000.0
2018-08-28 10:00:00,145.13,145.39,145.05,145.32,6983.0,127.3862,127.6144,127.316,127.553,6983.0
2018-08-28 10:05:00,145.35,145.37,145.12,145.21,4706.0,127.5793,127.5969,127.3774,127.4564,4706.0
2018-08-28 10:10:00,145.09,145.13,144.87,144.93,4844.0,127.3511,127.3862,127.158,127.2107,4844.0
2018-08-28 10:15:00,144.94,144.99,144.76,144.83,9610.0,127.2195,127.2633,127.0615,127.1229,9610.0
2018-08-28 10:20:00,144.85,144.97,144.69,144.75,4700.0,127.1405,127.2458,127.0,127.0527,4700.0
2018-08-28 10:25:00,144.79,144.85,144.61,144.85,23121.0,127.0878,127.1405,126.9298,127.1405,23121.0
2018-08-28 10:30:00,144.77,144.77,144.57,144.6,5600.0,127.0702,127.0702,126.8947,126.921,5600.0
2018-08-28 10:35:00,144.62,144.74,144.54,144.54,6170.0,126.9386,127.0439,126.8684,126.8684,6170.0
2018-08-28 10:40:00,144.54,144.6,144.48,144.59,3973.0,126.8684,126.921,126.8157,126.9122,3973.0
2018-08-28 10:45:00,144.59,144.62,144.4,144.45,4811.0,126.9122,126.9386,126.7455,126.7894,4811.0
2018-08-28 10:50:00,144.47,144.71,144.47,144.71,8200.0,126.8069,127.0176,126.8069,127.0176,8200.0
2018-08-28 10:55:00,144.66,144.78,144.6,144.77,2006.0,126.9737,127.079,126.921,127.0702,2006.0
2018-08-28 11:00:00,144.72,144.73,144.64,144.67,4103.0,127.0263,127.0351,126.9561,126.9825,4103.0
2018-08-28 11:05:00,144.65,144.78,144.65,144.75,3822.0,126.9649,127.079,126.9649,127.0527,3822.0
2018-08-28 11:10:00,144.74,144.79,144.64,144.67,4860.0,127.0439,127.0878,126.9561,126.9825,4860.0
2018-08-28 11:15:00,144.67,144.7,144.54,144.54,12436.0,126.9825,127.0088,126.8684,126.8684,12436.0
2018-08-28 11:20:00,144.51,144.64,144.5,144.58,6533.0,126.842,126.9561,126.8332,126.9035,6533.0
2018-08-28 11:25:00,144.55,144.55,144.44,144.5,2700.0,126.8771,126.8771,126.7806,126.8332,2700.0
2018-08-28 11:30:00,144.5,144.5,144.21,144.21,3452.0,126.8332,126.8332,126.5787,126.5787,3452.0
2018-08-28 11:35:00,144.17,144.17,143.93,143.96,3407.0,126.5436,126.5436,126.3329,126.3593,3407.0
2018-08-28 11:40:00,143.92,143.99,143.89,143.9,2400.0,126.3242,126.3856,126.2978,126.3066,2400.0
2018-08-28 11:45:00,143.9,144.01,143.86,143.9,3922.0,126.3066,126.4032,126.2715,126.3066,3922.0
2018-08-28 11:50:00,143.9,143.9,143.8,143.8,1700.0,126.3066,126.3066,126.2188,126.2188,1700.0
2018-08-28 11:55:00,143.83,143.87,143.61,143.64,3900.0,126.2452,126.2803,126.0521,126.0784,3900.0
2018-08-28 12:00:00,143.6,143.65,143.51,143.6,3700.0,126.0433,126.0872,125.9643,126.0433,3700.0
2018-08-28 12:05:00,143.64,143.75,143.64,143.74,3200.0,126.0784,126.1749,126.0784,126.1662,3200.0
2018-08-28 12:10:00,143.7,143.89,143.63,143.87,4746.0,126.1311,126.2978,126.0696,126.2803,4746.0
2018-08-28 12:15:00,143.91,143.98,143.83,143.94,2800.0,126.3154,126.3768,126.2452,126.3417,2800.0
2018-08-28 12:20:00,143.98,143.99,143.89,143.89,2400.0,126.3768,126.3856,126.2978,126.2978,2400.0
2018-08-28 12:25:00,143.87,143.87,143.67,143.68,1438.0,126.2803,126.2803,126.1047,126.1135,1438.0
2018-08-28 12:30:00,143.74,143.75,143.62,143.68,2725.0,126.1662,126.1749,126.0608,126.1135,2725.0
2018-08-28 12:35:00,143.67,143.75,143.67,143.75,1100.0,126.1047,126.1749,126.1047,126.1749,1100.0
2018-08-28 12:40:00,143.72,143.75,143.69,143.72,1712.0,126.1486,126.1749,126.1223,126.1486,1712.0
2018-08-28 12:45:00,143.73,143.73,143.64,143.73,2109.0,126.1574,126.1574,126.0784,126.1574,2109.0
2018-08-28 12:50:00,143.75,143.75,143.71,143.71,3200.0,126.1749,126.1749,126.1398,126.1398,3200.0
2018-08-28 12:55:00,143.72,143.76,143.65,143.74,3367.0,126.1486,126.1837,126.0872,126.1662,3367.0
2018-08-28 13:00:00,143.76,143.92,143.71,143.92,3270.0,126.1837,126.3242,126.1398,126.3242,3270.0
2018-08-28 13:05:00,143.94,143.96,143.9,143.9,3200.0,126.3417,126.3593,126.3066,126.3066,3200.0
2018-08-28 13:10:00,143.93,143.95,143.85,143.87,1400.0,126.3329,126.3505,126.2627,126.2803,1400.0
2018-08-28 13:15:00,143.85,144.01,143.85,144.0,3308.0,126.2627,126.4032,126.2627,126.3944,3308.0
2018-08-28 13:20:00,143.99,144.01,143.95,143.95,1724.0,126.3856,126.4032,126.3505,126.3505,1724.0
2018-08-28 13:25:00,143.95,143.95,143.7,143.78,7307.0,126.3505,126.3505,126.1311,126.2013,7307.0
2018-08-28 13:30:00,143.72,143.81,143.65,143.78,2572.0,126.1486,126.2276,126.0872,126.2013,2572.0
2018-08-28 13:35:00,143.84,143.94,143.84,143.92,2326.0,126.2539,126.3417,126.2539,126.3242,2326.0
2018-08-28 13:40:00,143.93,144.05,143.93,144.04,2911.0,126.3329,126.4383,126.3329,126.4295,2911.0
2018-08-28 13:45:00,143.99,144.03,143.99,144.01,1287.0,126.3856,126.4207,126.3856,126.4032,1287.0
2018-08-28 13:50:00,144.06,144.09,144.05,144.05,925.0,126.447,126.4734,126.4383,126.4383,925.0
2018-08-28 13:55:00,144.01,144.01,143.95,143.97,2789.0,126.4032,126.4032,126.3505,126.368,2789.0
2018-08-28 14:00:00,143.97,144.0,143.96,143.97,5281.0,126.368,126.3944,126.3593,126.368,5281.0
2018-08-28 14:05:00,143.98,144.0,143.94,143.98,2027.0,126.3768,126.3944,126.3417,126.3768,2027.0
2018-08-28 14:10:00,143.99,144.05,143.96,144.05,2500.0,126.3856,126.4383,126.3593,126.4383,2500.0
2018-08-28 14:15:00,144.05,144.13,144.03,144.13,4312.0,126.4383,126.5085,126.4207,126.5085,4312.0
2018-08-28 14:20:00,144.13,144.15,144.12,144.12,1132.0,126.5085,126.526,126.4997,126.4997,1132.0
2018-08-28 14:25:00,144.13,144.22,144.13,144.19,2550.0,126.5085,126.5875,126.5085,126.5611,2550.0
2018-08-28 14:30:00,144.17,144.17,144.05,144.06,1649.0,126.5436,126.5436,126.4383,126.447,1649.0
2018-08-28 14:35:00,144.06,144.1,143.91,143.91,3394.0,126.447,126.4821,126.3154,126.3154,3394.0
2018-08-28 14:40:00,143.97,144.13,143.97,144.13,2612.0,126.368,126.5085,126.368,126.5085,2612.0
2018-08-28 14:45:00,144.13,144.15,144.08,144.08,1600.0,126.5085,126.526,126.4646,126.4646,1600.0
2018-08-28 14:50:00,144.08,144.09,144.04,144.04,872.0,126.4646,126.4734,126.4295,126.4295,872.0
2018-08-28 14:55:00,144.05,144.11,144.03,144.11,1900.0,126.4383,126.4909,126.4207,126.4909,1900.0
2018-08-28 15:00:00,144.11,144.11,144.04,144.11,4183.0,126.4909,126.4909,126.4295,126.4909,4183.0
2018-08-28 15:05:00,144.13,144.22,144.12,144.19,3322.0,126.5085,126.5875,126.4997,126.5611,3322.0
2018-08-28 15:10:00,144.19,144.26,144.19,144.26,8860.0,126.5611,126.6226,126.5611,126.6226,8860.0
2018-08-28 15:15:00,144.26,144.26,144.15,144.15,6500.0,126.6226,126.6226,126.526,126.526,6500.0
2018-08-28 15:20:00,144.15,144.16,144.04,144.06,6297.0,126.526,126.5348,126.4295,126.447,6297.0
2018-08-28 15:25:00,144.07,144.17,144.06,144.16,5951.0,126.4558,126.5436,126.447,126.5348,5951.0
2018-08-28 15:30:00,144.17,144.23,144.14,144.23,6329.0,126.5436,126.5963,126.5173,126.5963,6329.0
2018-08-28 15:35:00,144.24,144.25,144.11,144.15,4716.0,126.605,126.6138,126.4909,126.526,4716.0
2018-08-28 15:40:00,144.15,144.16,143.93,143.94,4669.0,126.526,126.5348,126.3329,126.3417,4669.0
2018-08-28 15:45:00,143.9,143.97,143.9,143.92,9567.0,126.3066,126.368,126.3066,126.3242,9567.0
2018-08-28 15:50:00,143.89,143.97,143.82,143.91,8054.0,126.2978,126.368,126.2364,126.3154,8054.0
2018-08-28 15:55:00,143.92,144.02,143.82,144.01,33554.0,126.3242,126.4119,126.2364,126.4032,33554.0
2018-08-29 09:30:00,144.21,144.36,143.47,143.53,20659.0,126.5787,126.7104,125.9292,125.9818,20659.0
2018-08-29 09:35:00,143.4,143.62,143.1,143.47,8933.0,125.8677,126.0608,125.6044,125.9292,8933.0
2018-08-29 09:40:00,143.29,143.78,143.18,143.46,7600.0,125.7712,126.2013,125.6746,125.9204,7600.0
2018-08-29 09:45:00,143.46,143.49,142.98,142.99,10053.0,125.9204,125.9467,125.4991,125.5079,10053.0
2018-08-29 09:50:00,142.98,143.08,142.95,142.97,1100.0,125.4991,125.5869,125.4728,125.4903,1100.0
2018-08-29 09:55:00,142.97,143.0,142.77,143.0,2607.0,125.4903,125.5166,125.3148,125.5166,2607.0
2018-08-29 10:00:00,142.98,142.98,142.73,142.83,2700.0,125.4991,125.4991,125.2796,125.3674,2700.0
2018-08-29 10:05:00,142.72,142.99,142.66,142.98,3300.0,125.2709,125.5079,125.2182,125.4991,3300.0
2018-08-29 10:10:00,142.98,143.12,142.92,143.0,5900.0,125.4991,125.622,125.4464,125.5166,5900.0
2018-08-29 10:15:00,143.04,143.27,143.04,143.1,1808.0,125.5517,125.7536,125.5517,125.6044,1808.0
2018-08-29 10:20:00,143.29,143.35,143.16,143.24,3739.0,125.7712,125.8238,125.6571,125.7273,3739.0
2018-08-29 10:25:00,143.19,143.3,143.19,143.26,1862.0,125.6834,125.78,125.6834,125.7448,1862.0
2018-08-29 10:30:00,143.31,143.57,143.3,143.52,2602.0,125.7887,126.0169,125.78,125.9731,2602.0
2018-08-29 10:35:00,143.53,143.6,143.47,143.53,1879.0,125.9818,126.0433,125.9292,125.9818,1879.0
2018-08-29 10:40:00,143.58,143.67,143.51,143.67,3700.0,126.0257,126.1047,125.9643,126.1047,3700.0
2018-08-29 10:45:00,143.71,143.76,143.58,143.66,2000.0,126.1398,126.1837,126.0257,126.0959,2000.0
2018-08-29 10:50:00,143.68,143.69,143.49,143.51,5888.0,126.1135,126.1223,125.9467,125.9643,5888.0
2018-08-29 10:55:00,143.47,143.52,143.4,143.51,1400.0,125.9292,125.9731,125.8677,125.9643,1400.0
2018-08-29 11:00:00,143.58,143.7,143.58,143.61,3008.0,126.0257,126.1311,126.0257,126.0521,3008.0
2018-08-29 11:05:00,143.61,143.68,143.61,143.68,4500.0,126.0521,126.1135,126.0521,126.1135,4500.0
2018-08-29 11:10:00,143.64,143.68,143.59,143.66,1940.0,126.0784,126.1135,126.0345,126.0959,1940.0
2018-08-29 11:15:00,143.66,143.85,143.65,143.71,2000.0,126.0959,126.2627,126.0872,126.1398,2000.0
2018-08-29 11:20:00,143.74,143.79,143.64,143.79,1600.0,126.1662,126.2101,126.0784,126.2101,1600.0
2018-08-29 11:25:00,143.91,143.92,143.82,143.91,1523.0,126.3154,126.3242,126.2364,126.3154,1523.0
2018-08-29 11:30:00,143.91,144.09,143.91,143.97,6200.0,126.3154,126.4734,126.3154,126.368,6200.0
2018-08-29 11:35:00,143.96,143.99,143.91,143.96,1700.0,126.3593,126.3856,126.3154,126.3593,1700.0
2018-08-29 11:40:00,143.94,143.95,143.81,143.81,1700.0,126.3417,126.3505,126.2276,126.2276,1700.0
2018-08-29 11:45:00,143.87,144.05,143.81,143.99,3325.0,126.2803,126.4383,126.2276,126.3856,3325.0
2018-08-29 11:50:00,143.99,144.0,143.94,143.99,1300.0,126.3856,126.3944,126.3417,126.3856,1300.0
2018-08-29 11:55:00,143.99,143.99,143.87,143.91,1562.0,126.3856,126.3856,126.2803,126.3154,1562.0
2018-08-29 12:00:00,144.02,144.24,144.02,144.12,12800.0,126.4119,126.605,126.4119,126.4997,12800.0
2018-08-29 12:05:00,144.16,144.32,144.12,144.32,1800.0,126.5348,126.6753,126.4997,126.6753,1800.0
2018-08-29 12:10:00,144.24,144.5,144.24,144.48,5289.0,126.605,126.8332,126.605,126.8157,5289.0
2018-08-29 12:15:00,144.5,144.6,144.47,144.55,1778.0,126.8332,126.921,126.8069,126.8771,1778.0
2018-08-29 12:20:00,144.54,144.54,144.41,144.41,884.0,126.8684,126.8684,126.7542,126.7542,884.0
2018-08-29 12:25:00,144.37,144.39,144.32,144.32,2140.0,126.7191,126.7367,126.6753,126.6753,2140.0
2018-08-29 12:30:00,144.35,144.4,144.32,144.34,4466.0,126.7016,126.7455,126.6753,126.6928,4466.0
2018-08-29 12:35:00,144.32,144.41,144.32,144.4,1540.0,126.6753,126.7542,126.6753,126.7455,1540.0
2018-08-29 12:40:00,144.4,144.4,144.26,144.26,1884.0,126.7455,126.7455,126.6226,126.6226,1884.0
2018-08-29 12:45:00,144.28,144.29,144.08,144.08,800.0,126.6401,126.6489,126.4646,126.4646,800.0
2018-08-29 12:50:00,144.12,144.17,144.08,144.14,2500.0,126.4997,126.5436,126.4646,126.5173,2500.0
2018-08-29 12:55:00,144.12,144.12,143.98,143.99,900.0,126.4997,126.4997,126.3768,126.3856,900.0
2018-08-29 13:00:00,144.04,144.05,144.01,144.03,900.0,126.4295,126.4383,126.4032,126.4207,900.0
2018-08-29 13:05:00,144.05,144.18,144.05,144.13,1300.0,126.4383,126.5524,126.4383,126.5085,1300.0
2018-08-29 13:10:00,144.13,144.15,144.07,144.07,1300.0,126.5085,126.526,126.4558,126.4558,1300.0
2018-08-29 13:15:00,143.99,144.01,143.95,144.01,1239.0,126.3856,126.4032,126.3505,126.4032,1239.0
2018-08-29 13:20:00,144.02,144.02,143.9,143.98,1554.0,126.4119,126.4119,126.3066,126.3768,1554.0
2018-08-29 13:25:00,143.97,144.01,143.94,143.98,714.0,126.368,126.4032,126.3417,126.3768,714.0
2018-08-29 13:30:00,143.97,143.97,143.9,143.9,800.0,126.368,126.368,126.3066,126.3066,800.0
2018-08-29 13:35:00,143.83,143.87,143.83,143.87,200.0,126.2452,126.2803,126.2452,126.2803,200.0
2018-08-29 13:40:00,143.87,143.92,143.83,143.91,21338.0,126.2803,126.3242,126.2452,126.3154,21338.0
2018-08-29 13:45:00,143.86,143.88,143.69,143.81,5249.0,126.2715,126.289,126.1223,126.2276,5249.0
2018-08-29 13:50:00,143.76,143.76,143.67,143.68,1518.0,126.1837,126.1837,126.1047,126.1135,1518.0
2018-08-29 13:55:00,143.74,143.85,143.74,143.85,5424.0,126.1662,126.2627,126.1662,126.2627,5424.0
2018-08-29 14:00:00,143.8,143.84,143.8,143.8,500.0,126.2188,126.2539,126.2188,126.2188,500.0
2018-08-29 14:05:00,143.85,143.93,143.84,143.9,3400.0,126.2627,126.3329,126.2539,126.3066,3400.0
2018-08-29 14:10:00,143.9,143.94,143.87,143.87,1800.0,126.3066,126.3417,126.2803,126.2803,1800.0
2018-08-29 14:15:00,143.91,143.97,143.9,143.91,6125.0,126.3154,126.368,126.3066,126.3154,6125.0
2018-08-29 14:20:00,143.91,143.91,143.79,143.8,4049.0,126.3154,126.3154,126.2101,126.2188,4049.0
2018-08-29 14:25:00,143.8,143.83,143.75,143.8,2965.0,126.2188,126.2452,126.1749,126.2188,2965.0
2018-08-29 14:30:00,143.79,143.85,143.76,143.81,6277.0,126.2101,126.2627,126.1837,126.2276,6277.0
2018-08-29 14:35:00,143.85,143.9,143.84,143.87,3000.0,126.2627,126.3066,126.2539,126.2803,3000.0
2018-08-29 14:40:00,143.86,143.92,143.85,143.9,2000.0,126.2715,126.3242,126.2627,126.3066,2000.0
2018-08-29 14:45:00,143.9,143.9,143.83,143.85,3793.0,126.3066,126.3066,126.2452,126.2627,3793.0
2018-08-29 14:50:00,143.85,143.88,143.76,143.77,1500.0,126.2627,126.289,126.1837,126.1925,1500.0
2018-08-29 14:55:00,143.72,143.72,143.64,143.65,1214.0,126.1486,126.1486,126.0784,126.0872,1214.0
2018-08-29 15:00:00,143.76,143.77,143.64,143.72,2693.0,126.1837,126.1925,126.0784,126.1486,2693.0
2018-08-29 15:05:00,143.77,143.79,143.76,143.79,1101.0,126.1925,126.2101,126.1837,126.2101,1101.0
2018-08-29 15:10:00,143.82,143.89,143.79,143.88,2807.0,126.2364,126.2978,126.2101,126.289,2807.0
2018-08-29 15:15:00,143.89,143.9,143.85,143.89,1529.0,126.2978,126.3066,126.2627,126.2978,1529.0
2018-08-29 15:20:00,143.9,144.0,143.87,143.87,9477.0,126.3066,126.3944,126.2803,126.2803,9477.0
2018-08-29 15:25:00,143.9,143.95,143.9,143.95,2017.0,126.3066,126.3505,126.3066,126.3505,2017.0
2018-08-29 15:30:00,143.94,144.05,143.94,144.0,3400.0,126.3417,126.4383,126.3417,126.3944,3400.0
2018-08-29 15:35:00,144.05,144.09,143.99,144.03,10805.0,126.4383,126.4734,126.3856,126.4207,10805.0
2018-08-29 15:40:00,144.0,144.0,143.94,143.96,3100.0,126.3944,126.3944,126.3417,126.3593,3100.0
2018-08-29 15:45:00,143.95,144.04,143.93,144.03,11252.0,126.3505,126.4295,126.3329,126.4207,11252.0
2018-08-29 15:50:00,144.03,144.05,143.93,143.95,12336.0,126.4207,126.4383,126.3329,126.3505,12336.0
2018-08-29 15:55:00,143.96,143.96,143.73,143.82,26830.0,126.3593,126.3593,126.1574,126.2364,26830.0
2018-08-30 09:30:00,143.23,143.23,142.87,142.97,5738.0,125.7185,125.7185,125.4025,125.4903,5738.0
2018-08-30 09:35:00,142.98,143.2,142.97,143.14,3034.0,125.4991,125.6922,125.4903,125.6395,3034.0
2018-08-30 09:40:00,143.21,143.4,143.21,143.39,2000.0,125.701,125.8677,125.701,125.859,2000.0
2018-08-30 09:45:00,143.43,143.53,143.38,143.38,4100.0,125.8941,125.9818,125.8502,125.8502,4100.0
2018-08-30 09:50:00,143.33,143.33,143.03,143.2,3077.0,125.8063,125.8063,125.543,125.6922,3077.0
2018-08-30 09:55:00,143.07,143.31,143.0,143.31,1000.0,125.5781,125.7887,125.5166,125.7887,1000.0
2018-08-30 10:00:00,143.45,143.61,143.2,143.2,2400.0,125.9116,126.0521,125.6922,125.6922,2400.0
2018-08-30 10:05:00,143.25,143.25,142.74,142.78,4200.0,125.7361,125.7361,125.2884,125.3235,4200.0
2018-08-30 10:10:00,142.75,142.94,142.67,142.78,29668.0,125.2972,125.464,125.227,125.3235,29668.0
2018-08-30 10:15:00,142.79,142.94,142.62,142.94,2937.0,125.3323,125.464,125.1831,125.464,2937.0
2018-08-30 10:20:00,142.94,142.94,142.68,142.68,6169.0,125.464,125.464,125.2358,125.2358,6169.0
2018-08-30 10:25:00,142.65,142.87,142.64,142.84,3100.0,125.2094,125.4025,125.2007,125.3762,3100.0
2018-08-30 10:30:00,142.84,142.85,142.58,142.8,3226.0,125.3762,125.385,125.148,125.3411,3226.0
2018-08-30 10:35:00,142.8,143.07,142.76,143.02,8103.0,125.3411,125.5781,125.306,125.5342,8103.0
2018-08-30 10:40:00,143.05,143.1,142.92,142.96,5000.0,125.5605,125.6044,125.4464,125.4815,5000.0
2018-08-30 10:45:00,142.96,143.0,142.84,143.0,4558.0,125.4815,125.5166,125.3762,125.5166,4558.0
2018-08-30 10:50:00,143.0,143.0,142.66,142.66,4208.0,125.5166,125.5166,125.2182,125.2182,4208.0
2018-08-30 10:55:00,142.62,142.62,142.28,142.42,3600.0,125.1831,125.1831,124.8847,125.0075,3600.0
2018-08-30 11:00:00,142.46,142.66,142.46,142.5,3210.0,125.0427,125.2182,125.0427,125.0778,3210.0
2018-08-30 11:05:00,142.47,142.47,142.38,142.38,2300.0,125.0514,125.0514,124.9724,124.9724,2300.0
2018-08-30 11:10:00,142.45,142.63,142.45,142.56,2700.0,125.0339,125.1919,125.0339,125.1304,2700.0
2018-08-30 11:15:00,142.64,142.68,142.63,142.65,1100.0,125.2007,125.2358,125.1919,125.2094,1100.0
2018-08-30 11:20:00,142.64,142.67,142.51,142.51,4164.0,125.2007,125.227,125.0865,125.0865,4164.0
2018-08-30 11:25:00,142.43,142.49,142.24,142.24,5806.0,125.0163,125.069,124.8496,124.8496,5806.0
2018-08-30 11:30:00,142.37,142.53,142.37,142.53,3866.0,124.9637,125.1041,124.9637,125.1041,3866.0
2018-08-30 11:35:00,142.52,142.54,142.45,142.51,3283.0,125.0953,125.1129,125.0339,125.0865,3283.0
2018-08-30 11:40:00,142.42,142.46,142.33,142.37,4844.0,125.0075,125.0427,124.9286,124.9637,4844.0
2018-08-30 11:45:00,142.39,142.39,142.31,142.32,1000.0,124.9812,124.9812,124.911,124.9198,1000.0
2018-08-30 11:50:00,142.33,142.35,142.33,142.35,1604.0,124.9286,124.9461,124.9286,124.9461,1604.0
2018-08-30 11:55:00,142.4,142.42,142.36,142.39,3360.0,124.99,125.0075,124.9549,124.9812,3360.0
2018-08-30 12:00:00,142.39,142.47,142.38,142.47,2200.0,124.9812,125.0514,124.9724,125.0514,2200.0
2018-08-30 12:05:00,142.42,142.42,142.36,142.4,2924.0,125.0075,125.0075,124.9549,124.99,2924.0
2018-08-30 12:10:00,142.36,142.48,142.34,142.48,1025.0,124.9549,125.0602,124.9373,125.0602,1025.0
2018-08-30 12:15:00,142.49,142.52,142.47,142.49,3241.0,125.069,125.0953,125.0514,125.069,3241.0
2018-08-30 12:20:00,142.5,142.59,142.5,142.58,3888.0,125.0778,125.1568,125.0778,125.148,3888.0
2018-08-30 12:25:00,142.57,142.68,142.57,142.61,2800.0,125.1392,125.2358,125.1392,125.1743,2800.0
2018-08-30 12:30:00,142.65,142.66,142.56,142.59,1700.0,125.2094,125.2182,125.1304,125.1568,1700.0
2018-08-30 12:35:00,142.62,142.64,142.57,142.6,2000.0,125.1831,125.2007,125.1392,125.1655,2000.0
2018-08-30 12:40:00,142.62,142.64,142.61,142.61,4850.0,125.1831,125.2007,125.1743,125.1743,4850.0
2018-08-30 12:45:00,142.64,142.65,142.48,142.51,4400.0,125.2007,125.2094,125.0602,125.0865,4400.0
2018-08-30 12:50:00,142.51,142.65,142.51,142.61,3613.0,125.0865,125.2094,125.0865,125.1743,3613.0
2018-08-30 12:55:00,142.64,142.66,142.64,142.64,400.0,125.2007,125.2182,125.2007,125.2007,400.0
2018-08-30 13:00:00,142.67,142.7,142.66,142.66,8432.0,125.227,125.2533,125.2182,125.2182,8432.0
2018-08-30 13:05:00,142.68,142.75,142.67,142.74,2100.0,125.2358,125.2972,125.227,125.2884,2100.0
2018-08-30 13:10:00,142.76,142.77,142.75,142.77,1350.0,125.306,125.3148,125.2972,125.3148,1350.0
2018-08-30 13:15:00,142.75,142.78,142.71,142.73,2200.0,125.2972,125.3235,125.2621,125.2796,2200.0
2018-08-30 13:20:00,142.76,142.77,142.71,142.72,1610.0,125.306,125.3148,125.2621,125.2709,1610.0
2018-08-30 13:25:00,142.72,142.78,142.68,142.76,4500.0,125.2709,125.3235,125.2358,125.306,4500.0
2018-08-30 13:30:00,142.78,142.84,142.69,142.81,6588.0,125.3235,125.3762,125.2445,125.3499,6588.0
2018-08-30 13:35:00,142.8,142.87,142.77,142.86,3900.0,125.3411,125.4025,125.3148,125.3938,3900.0
2018-08-30 13:40:00,142.87,142.94,142.74,142.81,11907.0,125.4025,125.464,125.2884,125.3499,11907.0
2018-08-30 13:45:00,142.81,142.95,142.81,142.95,2400.0,125.3499,125.4728,125.3499,125.4728,2400.0
2018-08-30 13:50:00,142.97,142.99,142.93,142.99,4800.0,125.4903,125.5079,125.4552,125.5079,4800.0
2018-08-30 13:55:00,143.0,143.07,142.97,142.99,4891.0,125.5166,125.5781,125.4903,125.5079,4891.0
2018-08-30 14:00:00,142.99,143.02,142.96,142.98,3000.0,125.5079,125.5342,125.4815,125.4991,3000.0
2018-08-30 14:05:00,142.99,142.99,142.74,142.75,6452.0,125.5079,125.5079,125.2884,125.2972,6452.0
2018-08-30 14:10:00,142.78,142.9,142.77,142.85,8984.0,125.3235,125.4289,125.3148,125.385,8984.0
2018-08-30 14:15:00,142.83,142.92,142.35,142.4,14028.0,125.3674,125.4464,124.9461,124.99,14028.0
2018-08-30 14:20:00,142.41,142.49,142.16,142.38,8724.0,124.9988,125.069,124.7793,124.9724,8724.0
2018-08-30 14:25:00,142.39,142.5,142.32,142.4,5028.0,124.9812,125.0778,124.9198,124.99,5028.0
2018-08-30 14:30:00,142.41,142.5,142.37,142.43,2210.0,124.9988,125.0778,124.9637,125.0163,2210.0
2018-08-30 14:35:00,142.43,142.59,142.42,142.59,1489.0,125.0163,125.1568,125.0075,125.1568,1489.0
2018-08-30 14:40:00,142.57,142.57,142.45,142.49,1700.0,125.1392,125.1392,125.0339,125.069,1700.0
2018-08-30 14:45:00,142.55,142.62,142.48,142.54,2128.0,125.1217,125.1831,125.0602,125.1129,2128.0
2018-08-30 14:50:00,142.51,142.51,142.38,142.41,2124.0,125.0865,125.0865,124.9724,124.9988,2124.0
2018-08-30 14:55:00,142.34,142.38,142.3,142.31,2206.0,124.9373,124.9724,124.9022,124.911,2206.0
2018-08-30 15:00:00,142.28,142.28,142.09,142.14,4921.0,124.8847,124.8847,124.7179,124.7618,4921.0
2018-08-30 15:05:00,142.09,142.17,142.01,142.07,2200.0,124.7179,124.7881,124.6477,124.7003,2200.0
2018-08-30 15:10:00,142.05,142.18,142.02,142.11,5711.0,124.6828,124.7969,124.6565,124.7354,5711.0
2018-08-30 15:15:00,142.05,142.07,142.0,142.04,3100.0,124.6828,124.7003,124.6389,124.674,3100.0
2018-08-30 15:20:00,142.03,142.12,141.98,142.05,3643.0,124.6652,124.7442,124.6213,124.6828,3643.0
2018-08-30 15:25:00,142.05,142.11,142.04,142.09,4298.0,124.6828,124.7354,124.674,124.7179,4298.0
2018-08-30 15:30:00,142.12,142.16,142.11,142.13,6421.0,124.7442,124.7793,124.7354,124.753,6421.0
2018-08-30 15:35:00,142.15,142.18,141.97,142.08,7921.0,124.7706,124.7969,124.6126,124.7091,7921.0
2018-08-30 15:40:00,142.08,142.16,142.01,142.05,7123.0,124.7091,124.7793,124.6477,124.6828,7123.0
2018-08-30 15:45:00,142.01,142.16,141.94,141.94,10833.0,124.6477,124.7793,124.5862,124.5862,10833.0
2018-08-30 15:50:00,141.94,142.04,141.91,142.04,6700.0,124.5862,124.674,124.5599,124.674,6700.0
2018-08-30 15:55:00,142.05,142.21,141.97,142.04,24254.0,124.6828,124.8232,124.6126,124.674,24254.0
2018-08-31 09:30:00,141.49,142.04,141.12,141.39,10086.0,124.1913,124.674,123.8665,124.1035,10086.0
2018-08-31 09:35:00,141.29,141.7,141.29,141.51,3700.0,124.0157,124.3756,124.0157,124.2088,3700.0
2018-08-31 09:40:00,141.54,141.6,141.12,141.47,3615.0,124.2351,124.2878,123.8665,124.1737,3615.0
2018-08-31 09:45:00,141.53,141.73,141.46,141.53,3700.0,124.2264,124.4019,124.1649,124.2264,3700.0
2018-08-31 09:50:00,141.6,141.76,141.6,141.76,3200.0,124.2878,124.4282,124.2878,124.4282,3200.0
2018-08-31 09:55:00,141.75,141.86,141.69,141.76,2149.0,124.4195,124.516,124.3668,124.4282,2149.0
2018-08-31 10:00:00,141.83,141.93,141.77,141.83,7627.0,124.4897,124.5775,124.437,124.4897,7627.0
2018-08-31 10:05:00,141.82,142.12,141.77,141.94,13800.0,124.4809,124.7442,124.437,124.5862,13800.0
2018-08-31 10:10:00,141.96,142.23,141.96,142.22,4800.0,124.6038,124.8408,124.6038,124.832,4800.0
2018-08-31 10:15:00,142.13,142.32,142.13,142.29,2276.0,124.753,124.9198,124.753,124.8934,2276.0
2018-08-31 10:20:00,142.46,142.47,142.28,142.41,4400.0,125.0427,125.0514,124.8847,124.9988,4400.0
2018-08-31 10:25:00,142.41,142.45,142.03,142.03,2300.0,124.9988,125.0339,124.6652,124.6652,2300.0
2018-08-31 10:30:00,142.05,142.3,142.04,142.3,2600.0,124.6828,124.9022,124.674,124.9022,2600.0
2018-08-31 10:35:00,142.31,142.31,142.16,142.3,1306.0,124.911,124.911,124.7793,124.9022,1306.0
2018-08-31 10:40:00,142.3,142.32,142.22,142.22,1600.0,124.9022,124.9198,124.832,124.832,1600.0
2018-08-31 10:45:00,142.14,142.17,142.06,142.11,2000.0,124.7618,124.7881,124.6916,124.7354,2000.0
2018-08-31 10:50:00,142.07,142.07,141.86,141.89,2300.0,124.7003,124.7003,124.516,124.5423,2300.0
2018-08-31 10:55:00,141.89,141.9,141.76,141.82,2700.0,124.5423,124.5511,124.4282,124.4809,2700.0
2018-08-31 11:00:00,141.85,142.07,141.85,142.03,3700.0,124.5072,124.7003,124.5072,124.6652,3700.0
2018-08-31 11:05:00,142.06,142.12,141.84,141.94,4280.0,124.6916,124.7442,124.4985,124.5862,4280.0
2018-08-31 11:10:00,141.94,142.07,141.94,141.95,2920.0,124.5862,124.7003,124.5862,124.595,2920.0
2018-08-31 11:15:00,141.9,141.95,141.85,141.85,2799.0,124.5511,124.595,124.5072,124.5072,2799.0
2018-08-31 11:20:00,141.79,141.85,141.61,141.82,8800.0,124.4546,124.5072,124.2966,124.4809,8800.0
2018-08-31 11:25:00,141.79,141.82,141.62,141.62,5201.0,124.4546,124.4809,124.3054,124.3054,5201.0
2018-08-31 11:30:00,141.76,141.76,141.67,141.67,1006.0,124.4282,124.4282,124.3492,124.3492,1006.0
2018-08-31 11:35:00,141.63,141.94,141.63,141.94,1839.0,124.3141,124.5862,124.3141,124.5862,1839.0
2018-08-31 11:40:00,141.92,141.93,141.61,141.62,2900.0,124.5687,124.5775,124.2966,124.3054,2900.0
2018-08-31 11:45:00,141.59,141.79,141.59,141.74,5300.0,124.279,124.4546,124.279,124.4107,5300.0
2018-08-31 11:50:00,141.74,141.89,141.73,141.75,2675.0,124.4107,124.5423,124.4019,124.4195,2675.0
2018-08-31 11:55:00,141.77,141.77,141.59,141.59,1600.0,124.437,124.437,124.279,124.279,1600.0
2018-08-31 12:00:00,141.58,141.58,141.33,141.33,2400.0,124.2702,124.2702,124.0508,124.0508,2400.0
2018-08-31 12:05:00,141.28,141.31,141.15,141.27,4972.0,124.0069,124.0333,123.8928,123.9981,4972.0
2018-08-31 12:10:00,141.27,141.31,141.24,141.3,939.0,123.9981,124.0333,123.9718,124.0245,939.0
2018-08-31 12:15:00,141.28,141.38,141.27,141.34,2306.0,124.0069,124.0947,123.9981,124.0596,2306.0
2018-08-31 12:20:00,141.34,141.34,141.19,141.24,2205.0,124.0596,124.0596,123.9279,123.9718,2205.0
2018-08-31 12:25:00,141.24,141.29,141.18,141.29,4843.0,123.9718,124.0157,123.9192,124.0157,4843.0
2018-08-31 12:30:00,141.28,141.28,140.97,141.02,9798.0,124.0069,124.0069,123.7348,123.7787,9798.0
2018-08-31 12:35:00,141.06,141.18,141.06,141.07,2600.0,123.8138,123.9192,123.8138,123.8226,2600.0
2018-08-31 12:40:00,141.13,141.17,141.11,141.12,3700.0,123.8753,123.9104,123.8577,123.8665,3700.0
2018-08-31 12:45:00,141.13,141.19,141.09,141.16,2748.0,123.8753,123.9279,123.8402,123.9016,2748.0
2018-08-31 12:50:00,141.21,141.27,141.2,141.22,2028.0,123.9455,123.9981,123.9367,123.9543,2028.0
2018-08-31 12:55:00,141.2,141.26,141.15,141.25,3785.0,123.9367,123.9894,123.8928,123.9806,3785.0
2018-08-31 13:00:00,141.25,141.26,141.17,141.26,2579.0,123.9806,123.9894,123.9104,123.9894,2579.0
2018-08-31 13:05:00,141.19,141.24,141.15,141.24,1900.0,123.9279,123.9718,123.8928,123.9718,1900.0
2018-08-31 13:10:00,141.26,141.28,141.19,141.25,2501.0,123.9894,124.0069,123.9279,123.9806,2501.0
2018-08-31 13:15:00,141.31,141.31,141.19,141.25,1755.0,124.0333,124.0333,123.9279,123.9806,1755.0
2018-08-31 13:20:00,141.28,141.39,141.28,141.39,2700.0,124.0069,124.1035,124.0069,124.1035,2700.0
2018-08-31 13:25:00,141.39,141.39,141.37,141.37,1600.0,124.1035,124.1035,124.0859,124.0859,1600.0
2018-08-31 13:30:00,141.33,141.39,141.26,141.39,3027.0,124.0508,124.1035,123.9894,124.1035,3027.0
2018-08-31 13:35:00,141.48,141.55,141.41,141.44,4444.0,124.1825,124.2439,124.121,124.1474,4444.0
2018-08-31 13:40:00,141.44,141.44,141.35,141.42,2598.0,124.1474,124.1474,124.0684,124.1298,2598.0
2018-08-31 13:45:00,141.44,141.51,141.42,141.48,1726.0,124.1474,124.2088,124.1298,124.1825,1726.0
2018-08-31 13:50:00,141.48,141.53,141.48,141.51,3308.0,124.1825,124.2264,124.1825,124.2088,3308.0
2018-08-31 13:55:00,141.51,141.54,141.46,141.52,4114.0,124.2088,124.2351,124.1649,124.2176,4114.0
2018-08-31 14:00:00,141.51,141.52,141.39,141.44,3321.0,124.2088,124.2176,124.1035,124.1474,3321.0
2018-08-31 14:05:00,141.44,141.48,141.41,141.44,2934.0,124.1474,124.1825,124.121,124.1474,2934.0
2018-08-31 14:10:00,141.44,141.44,141.35,141.37,2774.0,124.1474,124.1474,124.0684,124.0859,2774.0
2018-08-31 14:15:00,141.32,141.44,141.32,141.41,6166.0,124.042,124.1474,124.042,124.121,6166.0
2018-08-31 14:20:00,141.42,141.52,141.37,141.37,2628.0,124.1298,124.2176,124.0859,124.0859,2628.0
2018-08-31 14:25:00,141.37,141.56,141.37,141.52,2150.0,124.0859,124.2527,124.0859,124.2176,2150.0
2018-08-31 14:30:00,141.53,141.55,141.46,141.5,2200.0,124.2264,124.2439,124.1649,124.2,2200.0
2018-08-31 14:35:00,141.5,141.57,141.5,141.57,2800.0,124.2,124.2615,124.2,124.2615,2800.0
2018-08-31 14:40:00,141.58,141.65,141.53,141.65,2434.0,124.2702,124.3317,124.2264,124.3317,2434.0
2018-08-31 14:45:00,141.62,141.73,141.61,141.7,3663.0,124.3054,124.4019,124.2966,124.3756,3663.0
2018-08-31 14:50:00,141.71,141.8,141.64,141.71,3171.0,124.3844,124.4634,124.3229,124.3844,3171.0
2018-08-31 14:55:00,141.7,141.73,141.53,141.56,5337.0,124.3756,124.4019,124.2264,124.2527,5337.0
2018-08-31 15:00:00,141.56,141.79,141.56,141.78,4517.0,124.2527,124.4546,124.2527,124.4458,4517.0
2018-08-31 15:05:00,141.82,141.86,141.82,141.82,1900.0,124.4809,124.516,124.4809,124.4809,1900.0
2018-08-31 15:10:00,141.83,141.85,141.77,141.85,3100.0,124.4897,124.5072,124.437,124.5072,3100.0
2018-08-31 15:15:00,141.85,141.98,141.85,141.96,3277.0,124.5072,124.6213,124.5072,124.6038,3277.0
2018-08-31 15:20:00,141.96,141.96,141.69,141.76,4674.0,124.6038,124.6038,124.3668,124.4282,4674.0
2018-08-31 15:25:00,141.76,141.77,141.58,141.65,4900.0,124.4282,124.437,124.2702,124.3317,4900.0
2018-08-31 15:30:00,141.69,141.99,141.69,141.98,7007.0,124.3668,124.6301,124.3668,124.6213,7007.0
2018-08-31 15:35:00,142.01,142.12,141.98,142.03,4561.0,124.6477,124.7442,124.6213,124.6652,4561.0
2018-08-31 15:40:00,142.01,142.05,141.92,141.97,12405.0,124.6477,124.6828,124.5687,124.6126,12405.0
2018-08-31 15:45:00,141.97,142.05,141.88,141.91,13370.0,124.6126,124.6828,124.5336,124.5599,13370.0
2018-08-31 15:50:00,141.89,142.08,141.89,141.94,12215.0,124.5423,124.7091,124.5423,124.5862,12215.0
2018-08-31 15:55:00,141.96,142.07,141.94,141.95,37393.0,124.6038,124.7003,124.5862,124.595,37393.0
2018-09-04 09:30:00,141.68,142.32,141.16,141.71,8824.0,124.358,124.9198,123.9016,124.3844,8824.0
2018-09-04 09:35:00,141.93,141.93,141.62,141.62,2426.0,124.5775,124.5775,124.3054,124.3054,2426.0
2018-09-04 09:40:00,141.69,142.02,141.59,142.02,2100.0,124.3668,124.6565,124.279,124.6565,2100.0
2018-09-04 09:45:00,141.94,142.03,141.59,141.59,14466.0,124.5862,124.6652,124.279,124.279,14466.0
2018-09-04 09:50:00,141.65,141.65,140.97,141.22,28919.0,124.3317,124.3317,123.7348,123.9543,28919.0
2018-09-04 09:55:00,141.24,141.54,141.15,141.25,21031.0,123.9718,124.2351,123.8928,123.9806,21031.0
2018-09-04 10:00:00,141.3,141.47,141.16,141.41,26974.0,124.0245,124.1737,123.9016,124.121,26974.0
2018-09-04 10:05:00,141.39,141.64,141.24,141.64,8332.0,124.1035,124.3229,123.9718,124.3229,8332.0
2018-09-04 10:10:00,141.66,141.98,141.66,141.98,1168.0,124.3405,124.6213,124.3405,124.6213,1168.0
2018-09-04 10:15:00,141.95,141.98,141.86,141.98,5976.0,124.595,124.6213,124.516,124.6213,5976.0
2018-09-04 10:20:00,142.06,142.39,142.06,142.17,5537.0,124.6916,124.9812,124.6916,124.7881,5537.0
2018-09-04 10:25:00,142.02,142.06,141.9,141.96,12716.0,124.6565,124.6916,124.5511,124.6038,12716.0
2018-09-04 10:30:00,142.0,142.23,141.86,142.11,15732.0,124.6389,124.8408,124.516,124.7354,15732.0
2018-09-04 10:35:00,142.16,142.35,142.12,142.25,3832.0,124.7793,124.9461,124.7442,124.8583,3832.0
2018-09-04 10:40:00,142.25,142.41,142.19,142.41,3624.0,124.8583,124.9988,124.8057,124.9988,3624.0
2018-09-04 10:45:00,142.36,142.75,142.28,142.75,2765.0,124.9549,125.2972,124.8847,125.2972,2765.0
2018-09-04 10:50:00,142.73,142.8,142.62,142.77,3231.0,125.2796,125.3411,125.1831,125.3148,3231.0
2018-09-04 10:55:00,142.81,142.81,142.64,142.73,4066.0,125.3499,125.3499,125.2007,125.2796,4066.0
2018-09-04 11:00:00,142.68,142.8,142.64,142.77,3454.0,125.2358,125.3411,125.2007,125.3148,3454.0
2018-09-04 11:05:00,142.71,142.71,142.43,142.54,2500.0,125.2621,125.2621,125.0163,125.1129,2500.0
2018-09-04 11:10:00,142.52,142.52,142.3,142.3,7217.0,125.0953,125.0953,124.9022,124.9022,7217.0
2018-09-04 11:15:00,142.36,142.37,142.2,142.35,3192.0,124.9549,124.9637,124.8144,124.9461,3192.0
2018-09-04 11:20:00,142.32,142.32,142.06,142.16,29383.0,124.9198,124.9198,124.6916,124.7793,29383.0
2018-09-04 11:25:00,142.12,142.19,142.06,142.12,4300.0,124.7442,124.8057,124.6916,124.7442,4300.0
2018-09-04 11:30:00,142.08,142.16,142.07,142.12,2600.0,124.7091,124.7793,124.7003,124.7442,2600.0
2018-09-04 11:35:00,142.1,142.41,142.1,142.39,3238.0,124.7267,124.9988,124.7267,124.9812,3238.0
2018-09-04 11:40:00,142.35,142.35,142.03,142.12,4100.0,124.9461,124.9461,124.6652,124.7442,4100.0
2018-09-04 11:45:00,142.12,142.3,142.12,142.28,1700.0,124.7442,124.9022,124.7442,124.8847,1700.0
2018-09-04 11:50:00,142.28,142.28,142.03,142.07,14132.0,124.8847,124.8847,124.6652,124.7003,14132.0
2018-09-04 11:55:00,142.12,142.15,141.99,142.03,13613.0,124.7442,124.7706,124.6301,124.6652,13613.0
2018-09-04 12:00:00,142.02,142.02,141.77,141.81,18852.0,124.6565,124.6565,124.437,124.4721,18852.0
2018-09-04 12:05:00,141.85,141.92,141.68,141.88,11304.0,124.5072,124.5687,124.358,124.5336,11304.0
2018-09-04 12:10:00,141.85,141.85,141.65,141.76,3535.0,124.5072,124.5072,124.3317,124.4282,3535.0
2018-09-04 12:15:00,141.73,141.95,141.72,141.95,950.0,124.4019,124.595,124.3931,124.595,950.0
2018-09-04 12:20:00,141.94,141.99,141.82,141.82,4755.0,124.5862,124.6301,124.4809,124.4809,4755.0
2018-09-04 12:25:00,141.82,142.07,141.81,142.07,6415.0,124.4809,124.7003,124.4721,124.7003,6415.0
2018-09-04 12:30:00,142.1,142.17,142.04,142.07,4150.0,124.7267,124.7881,124.674,124.7003,4150.0
2018-09-04 12:35:00,142.1,142.1,141.98,142.03,9597.0,124.7267,124.7267,124.6213,124.6652,9597.0
2018-09-04 12:40:00,142.11,142.15,142.1,142.14,1300.0,124.7354,124.7706,124.7267,124.7618,1300.0
2018-09-04 12:45:00,142.16,142.19,142.08,142.17,3511.0,124.7793,124.8057,124.7091,124.7881,3511.0
2018-09-04 12:50:00,142.12,142.14,142.08,142.11,1400.0,124.7442,124.7618,124.7091,124.7354,1400.0
2018-09-04 12:55:00,142.17,142.31,142.17,142.26,1531.0,124.7881,124.911,124.7881,124.8671,1531.0
2018-09-04 13:00:00,142.29,142.46,142.25,142.46,2700.0,124.8934,125.0427,124.8583,125.0427,2700.0
2018-09-04 13:05:00,142.47,142.47,142.31,142.38,2966.0,125.0514,125.0514,124.911,124.9724,2966.0
2018-09-04 13:10:00,142.42,142.42,142.3,142.35,1622.0,125.0075,125.0075,124.9022,124.9461,1622.0
2018-09-04 13:15:00,142.33,142.44,142.33,142.39,4146.0,124.9286,125.0251,124.9286,124.9812,4146.0
2018-09-04 13:20:00,142.34,142.5,142.33,142.45,2925.0,124.9373,125.0778,124.9286,125.0339,2925.0
2018-09-04 13:25:00,142.47,142.54,142.45,142.54,4186.0,125.0514,125.1129,125.0339,125.1129,4186.0
2018-09-04 13:30:00,142.55,142.7,142.55,142.65,4074.0,125.1217,125.2533,125.1217,125.2094,4074.0
2018-09-04 13:35:00,142.69,142.78,142.63,142.66,7355.0,125.2445,125.3235,125.1919,125.2182,7355.0
2018-09-04 13:40:00,142.69,142.77,142.52,142.52,3121.0,125.2445,125.3148,125.0953,125.0953,3121.0
2018-09-04 13:45:00,142.61,142.74,142.61,142.71,900.0,125.1743,125.2884,125.1743,125.2621,900.0
2018-09-04 13:50:00,142.83,142.86,142.79,142.83,4846.0,125.3674,125.3938,125.3323,125.3674,4846.0
2018-09-04 13:55:00,142.86,142.93,142.85,142.88,2900.0,125.3938,125.4552,125.385,125.4113,2900.0
2018-09-04 14:00:00,142.88,142.93,142.86,142.86,1976.0,125.4113,125.4552,125.3938,125.3938,1976.0
2018-09-04 14:05:00,142.86,142.86,142.73,142.76,3645.0,125.3938,125.3938,125.2796,125.306,3645.0
2018-09-04 14:10:00,142.75,142.77,142.69,142.69,3600.0,125.2972,125.3148,125.2445,125.2445,3600.0
2018-09-04 14:15:00,142.71,142.88,142.71,142.88,4200.0,125.2621,125.4113,125.2621,125.4113,4200.0
2018-09-04 14:20:00,142.88,143.05,142.85,143.01,4178.0,125.4113,125.5605,125.385,125.5254,4178.0
2018-09-04 14:25:00,142.98,142.99,142.9,142.93,3400.0,125.4991,125.5079,125.4289,125.4552,3400.0
2018-09-04 14:30:00,142.9,142.99,142.89,142.99,2700.0,125.4289,125.5079,125.4201,125.5079,2700.0
2018-09-04 14:35:00,143.01,143.01,142.95,142.95,2100.0,125.5254,125.5254,125.4728,125.4728,2100.0
2018-09-04 14:40:00,142.98,143.1,142.94,143.08,2900.0,125.4991,125.6044,125.464,125.5869,2900.0
2018-09-04 14:45:00,143.09,143.09,142.9,142.9,3864.0,125.5956,125.5956,125.4289,125.4289,3864.0
2018-09-04 14:50:00,142.89,143.01,142.89,142.96,5498.0,125.4201,125.5254,125.4201,125.4815,5498.0
2018-09-04 14:55:00,142.93,143.11,142.93,143.05,4584.0,125.4552,125.6132,125.4552,125.5605,4584.0
2018-09-04 15:00:00,143.05,143.05,142.93,142.94,6666.0,125.5605,125.5605,125.4552,125.464,6666.0
2018-09-04 15:05:00,142.93,142.97,142.9,142.91,3848.0,125.4552,125.4903,125.4289,125.4376,3848.0
2018-09-04 15:10:00,142.92,142.93,142.77,142.77,5625.0,125.4464,125.4552,125.3148,125.3148,5625.0
2018-09-04 15:15:00,142.78,142.78,142.75,142.75,4600.0,125.3235,125.3235,125.2972,125.2972,4600.0
2018-09-04 15:20:00,142.76,142.86,142.76,142.83,8810.0,125.306,125.3938,125.306,125.3674,8810.0
2018-09-04 15:25:00,142.84,142.91,142.81,142.81,8578.0,125.3762,125.4376,125.3499,125.3499,8578.0
2018-09-04 15:30:00,142.82,142.97,142.82,142.97,14839.0,125.3586,125.4903,125.3586,125.4903,14839.0
2018-09-04 15:35:00,142.97,143.02,142.86,142.99,16339.0,125.4903,125.5342,125.3938,125.5079,16339.0
2018-09-04 15:40:00,142.98,142.98,142.84,142.84,7703.0,125.4991,125.4991,125.3762,125.3762,7703.0
2018-09-04 15:45:00,142.82,142.99,142.69,142.95,20641.0,125.3586,125.5079,125.2445,125.4728,20641.0
2018-09-04 15:50:00,142.96,142.96,142.84,142.92,19577.0,125.4815,125.4815,125.3762,125.4464,19577.0
2018-09-04 15:55:00,142.93,143.17,142.88,143.12,37701.0,125.4552,125.6659,125.4113,125.622,37701.0
2018-09-05 09:30:00,142.98,143.46,142.98,143.4,6655.0,125.4991,125.9204,125.4991,125.8677,6655.0
2018-09-05 09:35:00,143.54,144.7,143.54,144.7,8684.0,125.9906,127.0088,125.9906,127.0088,8684.0
2018-09-05 09:40:00,144.8,145.05,144.7,145.05,5908.0,127.0966,127.316,127.0088,127.316,5908.0
2018-09-05 09:45:00,145.18,145.38,145.02,145.03,7659.0,127.4301,127.6057,127.2897,127.2984,7659.0
2018-09-05 09:50:00,145.02,145.02,144.3,144.3,5243.0,127.2897,127.2897,126.6577,126.6577,5243.0
2018-09-05 09:55:00,144.28,144.56,144.27,144.33,3314.0,126.6401,126.8859,126.6314,126.684,3314.0
2018-09-05 10:00:00,144.18,144.2,143.95,144.08,6267.0,126.5524,126.5699,126.3505,126.4646,6267.0
2018-09-05 10:05:00,144.21,144.36,144.21,144.26,2050.0,126.5787,126.7104,126.5787,126.6226,2050.0
2018-09-05 10:10:00,144.3,144.3,143.7,143.7,2539.0,126.6577,126.6577,126.1311,126.1311,2539.0
2018-09-05 10:15:00,143.72,143.77,143.56,143.58,3400.0,126.1486,126.1925,126.0082,126.0257,3400.0
2018-09-05 10:20:00,143.54,143.54,143.34,143.47,2200.0,125.9906,125.9906,125.8151,125.9292,2200.0
2018-09-05 10:25:00,143.52,144.02,143.52,144.02,6550.0,125.9731,126.4119,125.9731,126.4119,6550.0
2018-09-05 10:30:00,143.96,143.96,143.64,143.72,5926.0,126.3593,126.3593,126.0784,126.1486,5926.0
2018-09-05 10:35:00,143.65,143.81,143.65,143.73,3300.0,126.0872,126.2276,126.0872,126.1574,3300.0
2018-09-05 10:40:00,143.72,144.07,143.7,144.07,5200.0,126.1486,126.4558,126.1311,126.4558,5200.0
2018-09-05 10:45:00,144.01,144.26,144.01,144.1,7046.0,126.4032,126.6226,126.4032,126.4821,7046.0
2018-09-05 10:50:00,144.05,144.11,143.88,144.07,4166.0,126.4383,126.4909,126.289,126.4558,4166.0
2018-09-05 10:55:00,144.11,144.34,144.11,144.19,5901.0,126.4909,126.6928,126.4909,126.5611,5901.0
2018-09-05 11:00:00,144.21,144.22,143.94,143.94,2863.0,126.5787,126.5875,126.3417,126.3417,2863.0
2018-09-05 11:05:00,144.02,144.07,143.82,144.01,5614.0,126.4119,126.4558,126.2364,126.4032,5614.0
2018-09-05 11:10:00,143.99,144.04,143.93,143.98,4925.0,126.3856,126.4295,126.3329,126.3768,4925.0
2018-09-05 11:15:00,143.94,144.29,143.9,144.23,7002.0,126.3417,126.6489,126.3066,126.5963,7002.0
2018-09-05 11:20:00,144.19,144.19,143.86,143.86,3790.0,126.5611,126.5611,126.2715,126.2715,3790.0
2018-09-05 11:25:00,143.83,143.83,143.53,143.55,1300.0,126.2452,126.2452,125.9818,125.9994,1300.0
2018-09-05 11:30:00,143.53,143.69,143.48,143.61,3400.0,125.9818,126.1223,125.938,126.0521,3400.0
2018-09-05 11:35:00,143.6,143.83,143.6,143.74,2141.0,126.0433,126.2452,126.0433,126.1662,2141.0
2018-09-05 11:40:00,143.71,143.73,143.55,143.68,1715.0,126.1398,126.1574,125.9994,126.1135,1715.0
2018-09-05 11:45:00,143.72,143.77,143.54,143.77,1700.0,126.1486,126.1925,125.9906,126.1925,1700.0
2018-09-05 11:50:00,143.76,144.0,143.76,143.94,2928.0,126.1837,126.3944,126.1837,126.3417,2928.0
2018-09-05 11:55:00,143.97,143.97,143.82,143.9,6810.0,126.368,126.368,126.2364,126.3066,6810.0
2018-09-05 12:00:00,143.8,143.99,143.8,143.95,3968.0,126.2188,126.3856,126.2188,126.3505,3968.0
2018-09-05 12:05:00,143.95,144.03,143.95,143.98,2416.0,126.3505,126.4207,126.3505,126.3768,2416.0
2018-09-05 12:10:00,143.99,143.99,143.75,143.84,8886.0,126.3856,126.3856,126.1749,126.2539,8886.0
2018-09-05 12:15:00,143.86,143.99,143.83,143.98,1300.0,126.2715,126.3856,126.2452,126.3768,1300.0
2018-09-05 12:20:00,143.98,144.05,143.91,143.93,1110.0,126.3768,126.4383,126.3154,126.3329,1110.0
2018-09-05 12:25:00,143.97,143.99,143.87,143.99,1596.0,126.368,126.3856,126.2803,126.3856,1596.0
2018-09-05 12:30:00,143.98,144.16,143.97,144.06,3955.0,126.3768,126.5348,126.368,126.447,3955.0
2018-09-05 12:35:00,144.09,144.11,144.09,144.09,400.0,126.4734,126.4909,126.4734,126.4734,400.0
2018-09-05 12:40:00,144.03,144.03,144.02,144.02,1143.0,126.4207,126.4207,126.4119,126.4119,1143.0
2018-09-05 12:45:00,144.05,144.08,144.04,144.04,900.0,126.4383,126.4646,126.4295,126.4295,900.0
2018-09-05 12:50:00,143.99,143.99,143.88,143.95,1700.0,126.3856,126.3856,126.289,126.3505,1700.0
2018-09-05 12:55:00,143.93,143.99,143.77,143.78,2895.0,126.3329,126.3856,126.1925,126.2013,2895.0
2018-09-05 13:00:00,143.78,143.89,143.76,143.84,2900.0,126.2013,126.2978,126.1837,126.2539,2900.0
2018-09-05 13:05:00,143.9,143.98,143.9,143.95,807.0,126.3066,126.3768,126.3066,126.3505,807.0
2018-09-05 13:10:00,143.97,144.13,143.96,144.06,3751.0,126.368,126.5085,126.3593,126.447,3751.0
2018-09-05 13:15:00,144.1,144.28,144.07,144.25,2700.0,126.4821,126.6401,126.4558,126.6138,2700.0
2018-09-05 13:20:00,144.28,144.46,144.28,144.37,3100.0,126.6401,126.7981,126.6401,126.7191,3100.0
2018-09-05 13:25:00,144.35,144.37,144.3,144.37,700.0,126.7016,126.7191,126.6577,126.7191,700.0
2018-09-05 13:30:00,144.35,144.6,144.35,144.47,2595.0,126.7016,126.921,126.7016,126.8069,2595.0
2018-09-05 13:35:00,144.53,144.53,144.36,144.49,2694.0,126.8596,126.8596,126.7104,126.8245,2694.0
2018-09-05 13:40:00,144.43,144.43,144.28,144.31,1409.0,126.7718,126.7718,126.6401,126.6665,1409.0
2018-09-05 13:45:00,144.34,144.34,144.22,144.23,1918.0,126.6928,126.6928,126.5875,126.5963,1918.0
2018-09-05 13:50:00,144.29,144.39,144.29,144.39,1500.0,126.6489,126.7367,126.6489,126.7367,1500.0
2018-09-05 13:55:00,144.37,144.4,144.32,144.32,1470.0,126.7191,126.7455,126.6753,126.6753,1470.0
2018-09-05 14:00:00,144.36,144.41,144.32,144.32,3582.0,126.7104,126.7542,126.6753,126.6753,3582.0
2018-09-05 14:05:00,144.34,144.34,144.13,144.26,2200.0,126.6928,126.6928,126.5085,126.6226,2200.0
2018-09-05 14:10:00,144.21,144.3,144.15,144.3,1200.0,126.5787,126.6577,126.526,126.6577,1200.0
2018-09-05 14:15:00,144.27,144.42,144.26,144.41,4549.0,126.6314,126.763,126.6226,126.7542,4549.0
2018-09-05 14:20:00,144.38,144.39,144.3,144.39,1877.0,126.7279,126.7367,126.6577,126.7367,1877.0
2018-09-05 14:25:00,144.38,144.4,144.32,144.39,3913.0,126.7279,126.7455,126.6753,126.7367,3913.0
2018-09-05 14:30:00,144.38,144.5,144.37,144.42,3444.0,126.7279,126.8332,126.7191,126.763,3444.0
2018-09-05 14:35:00,144.42,144.59,144.38,144.55,2951.0,126.763,126.9122,126.7279,126.8771,2951.0
2018-09-05 14:40:00,144.57,144.58,144.46,144.52,2935.0,126.8947,126.9035,126.7981,126.8508,2935.0
2018-09-05 14:45:00,144.55,144.55,144.4,144.46,2400.0,126.8771,126.8771,126.7455,126.7981,2400.0
2018-09-05 14:50:00,144.42,144.42,144.31,144.4,2913.0,126.763,126.763,126.6665,126.7455,2913.0
2018-09-05 14:55:00,144.49,144.58,144.48,144.48,1701.0,126.8245,126.9035,126.8157,126.8157,1701.0
2018-09-05 15:00:00,144.51,144.56,144.32,144.37,5551.0,126.842,126.8859,126.6753,126.7191,5551.0
2018-09-05 15:05:00,144.37,144.37,144.28,144.35,2400.0,126.7191,126.7191,126.6401,126.7016,2400.0
2018-09-05 15:10:00,144.33,144.37,144.26,144.33,5906.0,126.684,126.7191,126.6226,126.684,5906.0
2018-09-05 15:15:00,144.34,144.47,144.2,144.2,13442.0,126.6928,126.8069,126.5699,126.5699,13442.0
2018-09-05 15:20:00,144.19,144.21,144.03,144.13,4473.0,126.5611,126.5787,126.4207,126.5085,4473.0
2018-09-05 15:25:00,144.13,144.16,144.06,144.09,3260.0,126.5085,126.5348,126.447,126.4734,3260.0
2018-09-05 15:30:00,144.12,144.15,143.99,144.06,7509.0,126.4997,126.526,126.3856,126.447,7509.0
2018-09-05 15:35:00,144.06,144.15,144.06,144.15,6155.0,126.447,126.526,126.447,126.526,6155.0
2018-09-05 15:40:00,144.09,144.1,143.92,143.92,5212.0,126.4734,126.4821,126.3242,126.3242,5212.0
2018-09-05 15:45:00,143.87,143.93,143.72,143.72,9136.0,126.2803,126.3329,126.1486,126.1486,9136.0
2018-09-05 15:50:00,143.65,143.85,143.63,143.8,8719.0,126.0872,126.2627,126.0696,126.2188,8719.0
2018-09-05 15:55:00,143.84,143.99,143.81,143.91,23509.0,126.2539,126.3856,126.2276,126.3154,23509.0
2018-09-06 09:30:00,143.93,144.19,143.9,144.19,9034.0,126.3329,126.5611,126.3066,126.5611,9034.0
2018-09-06 09:35:00,144.35,144.48,144.14,144.14,5037.0,126.7016,126.8157,126.5173,126.5173,5037.0
2018-09-06 09:40:00,144.11,144.14,144.02,144.14,2400.0,126.4909,126.5173,126.4119,126.5173,2400.0
2018-09-06 09:45:00,144.09,144.19,144.08,144.19,3488.0,126.4734,126.5611,126.4646,126.5611,3488.0
2018-09-06 09:50:00,144.1,144.23,144.08,144.23,1940.0,126.4821,126.5963,126.4646,126.5963,1940.0
2018-09-06 09:55:00,144.17,144.41,144.03,144.41,5951.0,126.5436,126.7542,126.4207,126.7542,5951.0
2018-09-06 10:00:00,144.33,144.35,144.1,144.2,4110.0,126.684,126.7016,126.4821,126.5699,4110.0
2018-09-06 10:05:00,144.13,144.16,143.99,144.0,5400.0,126.5085,126.5348,126.3856,126.3944,5400.0
2018-09-06 10:10:00,144.05,144.08,143.88,143.89,10443.0,126.4383,126.4646,126.289,126.2978,10443.0
2018-09-06 10:15:00,143.94,144.07,143.93,144.05,1700.0,126.3417,126.4558,126.3329,126.4383,1700.0
2018-09-06 10:20:00,144.11,144.18,143.93,144.11,11709.0,126.4909,126.5524,126.3329,126.4909,11709.0
2018-09-06 10:25:00,144.15,144.29,144.03,144.28,5030.0,126.526,126.6489,126.4207,126.6401,5030.0
2018-09-06 10:30:00,144.24,144.26,143.89,143.9,5991.0,126.605,126.6226,126.2978,126.3066,5991.0
2018-09-06 10:35:00,143.85,143.96,143.74,143.9,14550.0,126.2627,126.3593,126.1662,126.3066,14550.0
2018-09-06 10:40:00,143.88,144.06,143.85,144.02,8106.0,126.289,126.447,126.2627,126.4119,8106.0
2018-09-06 10:45:00,144.01,144.07,143.66,143.68,6394.0,126.4032,126.4558,126.0959,126.1135,6394.0
2018-09-06 10:50:00,143.71,143.77,143.58,143.63,8566.0,126.1398,126.1925,126.0257,126.0696,8566.0
2018-09-06 10:55:00,143.62,143.92,143.53,143.78,19925.0,126.0608,126.3242,125.9818,126.2013,19925.0
2018-09-06 11:00:00,143.73,143.82,143.38,143.45,10344.0,126.1574,126.2364,125.8502,125.9116,10344.0
2018-09-06 11:05:00,143.44,143.45,143.15,143.26,6112.0,125.9028,125.9116,125.6483,125.7448,6112.0
2018-09-06 11:10:00,143.2,143.26,143.04,143.04,2742.0,125.6922,125.7448,125.5517,125.5517,2742.0
2018-09-06 11:15:00,142.92,143.01,142.7,142.7,3977.0,125.4464,125.5254,125.2533,125.2533,3977.0
2018-09-06 11:20:00,142.6,143.16,142.55,143.05,11753.0,125.1655,125.6571,125.1217,125.5605,11753.0
2018-09-06 11:25:00,143.17,143.19,143.04,143.07,3600.0,125.6659,125.6834,125.5517,125.5781,3600.0
2018-09-06 11:30:00,142.91,143.13,142.91,143.12,4820.0,125.4376,125.6307,125.4376,125.622,4820.0
2018-09-06 11:35:00,143.06,143.14,142.99,143.0,4400.0,125.5693,125.6395,125.5079,125.5166,4400.0
2018-09-06 11:40:00,142.99,143.09,142.89,142.89,2900.0,125.5079,125.5956,125.4201,125.4201,2900.0
2018-09-06 11:45:00,142.93,143.13,142.93,143.13,2200.0,125.4552,125.6307,125.4552,125.6307,2200.0
2018-09-06 11:50:00,143.2,143.28,143.15,143.25,2800.0,125.6922,125.7624,125.6483,125.7361,2800.0
2018-09-06 11:55:00,143.24,143.38,143.17,143.33,4575.0,125.7273,125.8502,125.6659,125.8063,4575.0
2018-09-06 12:00:00,143.24,143.24,143.03,143.03,2553.0,125.7273,125.7273,125.543,125.543,2553.0
2018-09-06 12:05:00,143.02,143.15,143.02,143.11,3200.0,125.5342,125.6483,125.5342,125.6132,3200.0
2018-09-06 12:10:00,143.01,143.01,142.93,142.93,1200.0,125.5254,125.5254,125.4552,125.4552,1200.0
2018-09-06 12:15:00,142.93,142.95,142.85,142.85,1400.0,125.4552,125.4728,125.385,125.385,1400.0
2018-09-06 12:20:00,142.83,142.92,142.79,142.88,3000.0,125.3674,125.4464,125.3323,125.4113,3000.0
2018-09-06 12:25:00,142.89,142.89,142.75,142.75,1142.0,125.4201,125.4201,125.2972,125.2972,1142.0
2018-09-06 12:30:00,142.79,142.97,142.77,142.91,3820.0,125.3323,125.4903,125.3148,125.4376,3820.0
2018-09-06 12:35:00,142.96,142.97,142.86,142.89,6253.0,125.4815,125.4903,125.3938,125.4201,6253.0
2018-09-06 12:40:00,142.94,143.09,142.89,143.08,8434.0,125.464,125.5956,125.4201,125.5869,8434.0
2018-09-06 12:45:00,143.12,143.19,143.12,143.17,1200.0,125.622,125.6834,125.622,125.6659,1200.0
2018-09-06 12:50:00,143.06,143.07,142.91,142.92,4605.0,125.5693,125.5781,125.4376,125.4464,4605.0
2018-09-06 12:55:00,142.93,142.98,142.84,142.84,5300.0,125.4552,125.4991,125.3762,125.3762,5300.0
2018-09-06 13:00:00,142.79,142.9,142.57,142.57,2180.0,125.3323,125.4289,125.1392,125.1392,2180.0
2018-09-06 13:05:00,142.61,142.72,142.54,142.62,1621.0,125.1743,125.2709,125.1129,125.1831,1621.0
2018-09-06 13:10:00,142.54,142.54,142.39,142.41,5777.0,125.1129,125.1129,124.9812,124.9988,5777.0
2018-09-06 13:15:00,142.39,142.56,142.39,142.54,2506.0,124.9812,125.1304,124.9812,125.1129,2506.0
2018-09-06 13:20:00,142.53,142.54,142.46,142.47,2539.0,125.1041,125.1129,125.0427,125.0514,2539.0
2018-09-06 13:25:00,142.44,142.45,142.29,142.29,1339.0,125.0251,125.0339,124.8934,124.8934,1339.0
2018-09-06 13:30:00,142.29,142.49,142.29,142.41,5292.0,124.8934,125.069,124.8934,124.9988,5292.0
2018-09-06 13:35:00,142.43,142.51,142.37,142.39,3500.0,125.0163,125.0865,124.9637,124.9812,3500.0
2018-09-06 13:40:00,142.29,142.51,142.29,142.44,2800.0,124.8934,125.0865,124.8934,125.0251,2800.0
2018-09-06 13:45:00,142.44,142.53,142.39,142.45,2114.0,125.0251,125.1041,124.9812,125.0339,2114.0
2018-09-06 13:50:00,142.44,142.5,142.4,142.45,8824.0,125.0251,125.0778,124.99,125.0339,8824.0
2018-09-06 13:55:00,142.43,142.44,142.37,142.43,4400.0,125.0163,125.0251,124.9637,125.0163,4400.0
2018-09-06 14:00:00,142.39,142.65,142.39,142.58,4961.0,124.9812,125.2094,124.9812,125.148,4961.0
2018-09-06 14:05:00,142.61,142.8,142.57,142.8,2299.0,125.1743,125.3411,125.1392,125.3411,2299.0
2018-09-06 14:10:00,142.77,142.89,142.73,142.89,2055.0,125.3148,125.4201,125.2796,125.4201,2055.0
2018-09-06 14:15:00,142.89,142.96,142.87,142.96,3596.0,125.4201,125.4815,125.4025,125.4815,3596.0
2018-09-06 14:20:00,142.92,142.94,142.86,142.91,3100.0,125.4464,125.464,125.3938,125.4376,3100.0
2018-09-06 14:25:00,142.89,142.93,142.79,142.81,4666.0,125.4201,125.4552,125.3323,125.3499,4666.0
2018-09-06 14:30:00,142.84,143.0,142.83,143.0,4379.0,125.3762,125.5166,125.3674,125.5166,4379.0
2018-09-06 14:35:00,143.06,143.07,142.97,143.02,2984.0,125.5693,125.5781,125.4903,125.5342,2984.0
2018-09-06 14:40:00,143.08,143.2,143.08,143.2,1465.0,125.5869,125.6922,125.5869,125.6922,1465.0
2018-09-06 14:45:00,143.21,143.21,143.13,143.13,2300.0,125.701,125.701,125.6307,125.6307,2300.0
2018-09-06 14:50:00,143.2,143.25,143.13,143.2,3200.0,125.6922,125.7361,125.6307,125.6922,3200.0
2018-09-06 14:55:00,143.18,143.23,143.13,143.13,2030.0,125.6746,125.7185,125.6307,125.6307,2030.0
2018-09-06 15:00:00,143.06,143.37,143.06,143.37,4300.0,125.5693,125.8414,125.5693,125.8414,4300.0
2018-09-06 15:05:00,143.38,143.51,143.38,143.5,2500.0,125.8502,125.9643,125.8502,125.9555,2500.0
2018-09-06 15:10:00,143.53,143.53,143.44,143.5,4410.0,125.9818,125.9818,125.9028,125.9555,4410.0
2018-09-06 15:15:00,143.54,143.54,143.33,143.35,2931.0,125.9906,125.9906,125.8063,125.8238,2931.0
2018-09-06 15:20:00,143.33,143.41,143.33,143.37,1484.0,125.8063,125.8765,125.8063,125.8414,1484.0
2018-09-06 15:25:00,143.37,143.46,143.35,143.45,4269.0,125.8414,125.9204,125.8238,125.9116,4269.0
2018-09-06 15:30:00,143.47,143.51,143.39,143.43,4125.0,125.9292,125.9643,125.859,125.8941,4125.0
2018-09-06 15:35:00,143.44,143.55,143.4,143.48,7038.0,125.9028,125.9994,125.8677,125.938,7038.0
2018-09-06 15:40:00,143.47,143.53,143.39,143.44,6972.0,125.9292,125.9818,125.859,125.9028,6972.0
2018-09-06 15:45:00,143.45,143.54,143.4,143.51,8573.0,125.9116,125.9906,125.8677,125.9643,8573.0
2018-09-06 15:50:00,143.4,143.46,143.29,143.31,15486.0,125.8677,125.9204,125.7712,125.7887,15486.0
2018-09-06 15:55:00,143.34,143.41,143.12,143.19,29390.0,125.8151,125.8765,125.622,125.6834,29390.0
2018-09-07 09:30:00,143.12,143.12,142.5,142.5,10270.0,125.622,125.622,125.0778,125.0778,10270.0
2018-09-07 09:35:00,142.41,142.92,142.41,142.92,12357.0,124.9988,125.4464,124.9988,125.4464,12357.0
2018-09-07 09:40:00,143.03,144.06,142.98,144.06,16987.0,125.543,126.447,125.4991,126.447,16987.0
2018-09-07 09:45:00,144.16,144.17,143.89,143.95,8204.0,126.5348,126.5436,126.2978,126.3505,8204.0
2018-09-07 09:50:00,143.93,144.19,143.87,143.87,2500.0,126.3329,126.5611,126.2803,126.2803,2500.0
2018-09-07 09:55:00,143.94,143.94,143.45,143.5,3900.0,126.3417,126.3417,125.9116,125.9555,3900.0
2018-09-07 10:00:00,143.48,143.91,143.39,143.9,3099.0,125.938,126.3154,125.859,126.3066,3099.0
2018-09-07 10:05:00,143.96,143.96,143.58,143.59,4340.0,126.3593,126.3593,126.0257,126.0345,4340.0
2018-09-07 10:10:00,143.63,143.92,143.58,143.88,16565.0,126.0696,126.3242,126.0257,126.289,16565.0
2018-09-07 10:15:00,143.94,143.94,143.82,143.82,2340.0,126.3417,126.3417,126.2364,126.2364,2340.0
2018-09-07 10:20:00,143.8,143.81,143.69,143.77,4967.0,126.2188,126.2276,126.1223,126.1925,4967.0
2018-09-07 10:25:00,143.78,143.78,143.44,143.44,2200.0,126.2013,126.2013,125.9028,125.9028,2200.0
2018-09-07 10:30:00,143.41,143.6,143.36,143.54,5988.0,125.8765,126.0433,125.8326,125.9906,5988.0
2018-09-07 10:35:00,143.56,143.58,143.08,143.15,2083.0,126.0082,126.0257,125.5869,125.6483,2083.0
2018-09-07 10:40:00,143.2,143.2,143.1,143.14,1000.0,125.6922,125.6922,125.6044,125.6395,1000.0
2018-09-07 10:45:00,143.19,143.5,143.17,143.5,2934.0,125.6834,125.9555,125.6659,125.9555,2934.0
2018-09-07 10:50:00,143.5,143.5,143.37,143.45,5894.0,125.9555,125.9555,125.8414,125.9116,5894.0
2018-09-07 10:55:00,143.5,143.5,143.32,143.43,5340.0,125.9555,125.9555,125.7975,125.8941,5340.0
2018-09-07 11:00:00,143.45,143.45,143.26,143.33,7031.0,125.9116,125.9116,125.7448,125.8063,7031.0
2018-09-07 11:05:00,143.38,143.49,143.29,143.38,7150.0,125.8502,125.9467,125.7712,125.8502,7150.0
2018-09-07 11:10:00,143.33,143.36,143.25,143.36,3412.0,125.8063,125.8326,125.7361,125.8326,3412.0
2018-09-07 11:15:00,143.32,143.35,143.27,143.32,5010.0,125.7975,125.8238,125.7536,125.7975,5010.0
2018-09-07 11:20:00,143.35,143.38,143.26,143.33,5246.0,125.8238,125.8502,125.7448,125.8063,5246.0
2018-09-07 11:25:00,143.31,143.5,143.3,143.5,2373.0,125.7887,125.9555,125.78,125.9555,2373.0
2018-09-07 11:30:00,143.47,143.47,143.36,143.46,3404.0,125.9292,125.9292,125.8326,125.9204,3404.0
2018-09-07 11:35:00,143.47,143.5,143.43,143.44,6769.0,125.9292,125.9555,125.8941,125.9028,6769.0
2018-09-07 11:40:00,143.51,143.52,143.48,143.52,2137.0,125.9643,125.9731,125.938,125.9731,2137.0
2018-09-07 11:45:00,143.49,143.59,143.43,143.46,4327.0,125.9467,126.0345,125.8941,125.9204,4327.0
2018-09-07 11:50:00,143.42,143.48,143.3,143.4,3762.0,125.8853,125.938,125.78,125.8677,3762.0
2018-09-07 11:55:00,143.37,143.37,143.22,143.22,2200.0,125.8414,125.8414,125.7097,125.7097,2200.0
2018-09-07 12:00:00,143.25,143.25,143.12,143.21,1900.0,125.7361,125.7361,125.622,125.701,1900.0
2018-09-07 12:05:00,143.21,143.21,142.68,142.76,7001.0,125.701,125.701,125.2358,125.306,7001.0
2018-09-07 12:10:00,142.75,142.79,142.57,142.65,10803.0,125.2972,125.3323,125.1392,125.2094,10803.0
2018-09-07 12:15:00,142.6,142.6,142.21,142.35,5521.0,125.1655,125.1655,124.8232,124.9461,5521.0
2018-09-07 12:20:00,142.39,142.45,142.19,142.25,2477.0,124.9812,125.0339,124.8057,124.8583,2477.0
2018-09-07 12:25:00,142.19,142.19,142.01,142.09,2291.0,124.8057,124.8057,124.6477,124.7179,2291.0
2018-09-07 12:30:00,142.17,142.34,142.16,142.19,3503.0,124.7881,124.9373,124.7793,124.8057,3503.0
2018-09-07 12:35:00,142.2,142.25,142.1,142.12,2500.0,124.8144,124.8583,124.7267,124.7442,2500.0
2018-09-07 12:40:00,142.15,142.15,141.62,141.62,5687.0,124.7706,124.7706,124.3054,124.3054,5687.0
2018-09-07 12:45:00,141.6,142.02,141.6,141.85,7275.0,124.2878,124.6565,124.2878,124.5072,7275.0
2018-09-07 12:50:00,141.86,142.03,141.85,142.03,7773.0,124.516,124.6652,124.5072,124.6652,7773.0
2018-09-07 12:55:00,142.0,142.08,141.97,142.0,4651.0,124.6389,124.7091,124.6126,124.6389,4651.0
2018-09-07 13:00:00,142.01,142.04,141.9,142.0,5651.0,124.6477,124.674,124.5511,124.6389,5651.0
2018-09-07 13:05:00,142.02,142.02,141.91,141.94,1901.0,124.6565,124.6565,124.5599,124.5862,1901.0
2018-09-07 13:10:00,141.96,142.0,141.9,141.9,2328.0,124.6038,124.6389,124.5511,124.5511,2328.0
2018-09-07 13:15:00,141.9,141.93,141.76,141.84,3300.0,124.5511,124.5775,124.4282,124.4985,3300.0
2018-09-07 13:20:00,141.8,141.89,141.8,141.85,1800.0,124.4634,124.5423,124.4634,124.5072,1800.0
2018-09-07 13:25:00,141.86,141.98,141.85,141.97,3059.0,124.516,124.6213,124.5072,124.6126,3059.0
2018-09-07 13:30:00,142.03,142.05,142.0,142.03,3515.0,124.6652,124.6828,124.6389,124.6652,3515.0
2018-09-07 13:35:00,141.99,141.99,141.89,141.92,2100.0,124.6301,124.6301,124.5423,124.5687,2100.0
2018-09-07 13:40:00,141.94,141.96,141.88,141.96,2459.0,124.5862,124.6038,124.5336,124.6038,2459.0
2018-09-07 13:45:00,141.88,141.97,141.88,141.92,1985.0,124.5336,124.6126,124.5336,124.5687,1985.0
2018-09-07 13:50:00,141.9,141.97,141.88,141.91,3202.0,124.5511,124.6126,124.5336,124.5599,3202.0
2018-09-07 13:55:00,141.88,141.88,141.78,141.81,1800.0,124.5336,124.5336,124.4458,124.4721,1800.0
2018-09-07 14:00:00,141.79,141.87,141.77,141.84,1600.0,124.4546,124.5248,124.437,124.4985,1600.0
2018-09-07 14:05:00,141.82,141.96,141.82,141.91,2900.0,124.4809,124.6038,124.4809,124.5599,2900.0
2018-09-07 14:10:00,141.94,142.14,141.94,142.12,4636.0,124.5862,124.7618,124.5862,124.7442,4636.0
2018-09-07 14:15:00,142.1,142.16,142.08,142.11,4500.0,124.7267,124.7793,124.7091,124.7354,4500.0
2018-09-07 14:20:00,142.13,142.17,142.07,142.14,3784.0,124.753,124.7881,124.7003,124.7618,3784.0
2018-09-07 14:25:00,142.14,142.45,142.1,142.43,4321.0,124.7618,125.0339,124.7267,125.0163,4321.0
2018-09-07 14:30:00,142.42,142.43,142.37,142.38,3489.0,125.0075,125.0163,124.9637,124.9724,3489.0
2018-09-07 14:35:00,142.39,142.39,142.22,142.28,5598.0,124.9812,124.9812,124.832,124.8847,5598.0
2018-09-07 14:40:00,142.3,142.39,142.28,142.33,7934.0,124.9022,124.9812,124.8847,124.9286,7934.0
2018-09-07 14:45:00,142.39,142.42,142.32,142.42,9975.0,124.9812,125.0075,124.9198,125.0075,9975.0
2018-09-07 14:50:00,142.39,142.42,142.34,142.36,4846.0,124.9812,125.0075,124.9373,124.9549,4846.0
2018-09-07 14:55:00,142.37,142.6,142.37,142.58,4890.0,124.9637,125.1655,124.9637,125.148,4890.0
2018-09-07 15:00:00,142.55,142.61,142.5,142.61,5119.0,125.1217,125.1743,125.0778,125.1743,5119.0
2018-09-07 15:05:00,142.62,142.64,142.56,142.62,4106.0,125.1831,125.2007,125.1304,125.1831,4106.0
2018-09-07 15:10:00,142.64,142.71,142.6,142.71,4048.0,125.2007,125.2621,125.1655,125.2621,4048.0
2018-09-07 15:15:00,142.7,142.7,142.59,142.6,4449.0,125.2533,125.2533,125.1568,125.1655,4449.0
2018-09-07 15:20:00,142.61,142.66,142.48,142.48,3408.0,125.1743,125.2182,125.0602,125.0602,3408.0
2018-09-07 15:25:00,142.49,142.56,142.47,142.56,5242.0,125.069,125.1304,125.0514,125.1304,5242.0
2018-09-07 15:30:00,142.52,142.58,142.42,142.56,10690.0,125.0953,125.148,125.0075,125.1304,10690.0
2018-09-07 15:35:00,142.55,142.62,142.42,142.6,9700.0,125.1217,125.1831,125.0075,125.1655,9700.0
2018-09-07 15:40:00,142.6,142.63,142.48,142.48,8664.0,125.1655,125.1919,125.0602,125.0602,8664.0
2018-09-07 15:45:00,142.42,142.47,142.36,142.37,9200.0,125.0075,125.0514,124.9549,124.9637,9200.0
2018-09-07 15:50:00,142.33,142.55,142.28,142.53,13755.0,124.9286,125.1217,124.8847,125.1041,13755.0
2018-09-07 15:55:00,142.53,142.7,142.43,142.5,41505.0,125.1041,125.2533,125.0163,125.0778,41505.0
2018-09-10 09:30:00,143.44,143.46,142.29,142.3,8011.0,125.9028,125.9204,124.8934,124.9022,8011.0
2018-09-10 09:35:00,142.29,142.65,142.29,142.56,2093.0,124.8934,125.2094,124.8934,125.1304,2093.0
2018-09-10 09:40:00,142.64,143.06,142.64,142.91,5800.0,125.2007,125.5693,125.2007,125.4376,5800.0
2018-09-10 09:45:00,142.7,143.3,142.7,143.3,2020.0,125.2533,125.78,125.2533,125.78,2020.0
2018-09-10 09:50:00,143.41,143.41,142.91,142.95,2201.0,125.8765,125.8765,125.4376,125.4728,2201.0
2018-09-10 09:55:00,143.08,143.08,142.66,142.72,5500.0,125.5869,125.5869,125.2182,125.2709,5500.0
2018-09-10 10:00:00,142.77,142.91,142.59,142.59,1810.0,125.3148,125.4376,125.1568,125.1568,1810.0
2018-09-10 10:05:00,142.64,142.65,142.5,142.59,2964.0,125.2007,125.2094,125.0778,125.1568,2964.0
2018-09-10 10:10:00,142.65,142.7,142.52,142.7,2200.0,125.2094,125.2533,125.0953,125.2533,2200.0
2018-09-10 10:15:00,142.71,142.75,142.58,142.75,1800.0,125.2621,125.2972,125.148,125.2972,1800.0
2018-09-10 10:20:00,142.72,142.95,142.67,142.91,4000.0,125.2709,125.4728,125.227,125.4376,4000.0
2018-09-10 10:25:00,142.86,142.93,142.8,142.93,2100.0,125.3938,125.4552,125.3411,125.4552,2100.0
2018-09-10 10:30:00,142.91,143.08,142.86,143.07,5781.0,125.4376,125.5869,125.3938,125.5781,5781.0
2018-09-10 10:35:00,143.08,143.38,143.08,143.31,31000.0,125.5869,125.8502,125.5869,125.7887,31000.0
2018-09-10 10:40:00,143.27,143.34,143.24,143.34,1900.0,125.7536,125.8151,125.7273,125.8151,1900.0
2018-09-10 10:45:00,143.34,143.35,143.15,143.15,2992.0,125.8151,125.8238,125.6483,125.6483,2992.0
2018-09-10 10:50:00,143.11,143.42,143.05,143.33,12309.0,125.6132,125.8853,125.5605,125.8063,12309.0
2018-09-10 10:55:00,143.3,143.37,143.22,143.23,3752.0,125.78,125.8414,125.7097,125.7185,3752.0
2018-09-10 11:00:00,143.19,143.19,142.93,143.09,3000.0,125.6834,125.6834,125.4552,125.5956,3000.0
2018-09-10 11:05:00,143.07,143.37,143.04,143.37,4281.0,125.5781,125.8414,125.5517,125.8414,4281.0
2018-09-10 11:10:00,143.4,143.78,143.4,143.73,8969.0,125.8677,126.2013,125.8677,126.1574,8969.0
2018-09-10 11:15:00,143.66,143.92,143.66,143.77,3700.0,126.0959,126.3242,126.0959,126.1925,3700.0
2018-09-10 11:20:00,143.79,143.86,143.74,143.86,4664.0,126.2101,126.2715,126.1662,126.2715,4664.0
2018-09-10 11:25:00,143.82,143.96,143.74,143.94,5302.0,126.2364,126.3593,126.1662,126.3417,5302.0
2018-09-10 11:30:00,143.93,143.99,143.78,143.81,2167.0,126.3329,126.3856,126.2013,126.2276,2167.0
2018-09-10 11:35:00,143.77,143.77,143.47,143.47,2440.0,126.1925,126.1925,125.9292,125.9292,2440.0
2018-09-10 11:40:00,143.43,143.46,143.24,143.45,4100.0,125.8941,125.9204,125.7273,125.9116,4100.0
2018-09-10 11:45:00,143.55,143.6,143.46,143.6,2853.0,125.9994,126.0433,125.9204,126.0433,2853.0
2018-09-10 11:50:00,143.66,143.73,143.58,143.58,3300.0,126.0959,126.1574,126.0257,126.0257,3300.0
2018-09-10 11:55:00,143.55,143.55,143.38,143.4,854.0,125.9994,125.9994,125.8502,125.8677,854.0
2018-09-10 12:00:00,143.44,143.47,143.41,143.43,3833.0,125.9028,125.9292,125.8765,125.8941,3833.0
2018-09-10 12:05:00,143.41,143.47,143.34,143.36,3863.0,125.8765,125.9292,125.8151,125.8326,3863.0
2018-09-10 12:10:00,143.34,143.36,143.32,143.35,3120.0,125.8151,125.8326,125.7975,125.8238,3120.0
2018-09-10 12:15:00,143.34,143.34,143.19,143.19,2821.0,125.8151,125.8151,125.6834,125.6834,2821.0
2018-09-10 12:20:00,143.23,143.36,143.23,143.33,7300.0,125.7185,125.8326,125.7185,125.8063,7300.0
2018-09-10 12:25:00,143.33,143.4,143.18,143.18,7993.0,125.8063,125.8677,125.6746,125.6746,7993.0
2018-09-10 12:30:00,143.21,143.34,143.21,143.34,2626.0,125.701,125.8151,125.701,125.8151,2626.0
2018-09-10 12:35:00,143.35,143.39,143.31,143.34,4606.0,125.8238,125.859,125.7887,125.8151,4606.0
2018-09-10 12:40:00,143.33,143.44,143.28,143.4,2100.0,125.8063,125.9028,125.7624,125.8677,2100.0
2018-09-10 12:45:00,143.42,143.45,143.39,143.39,2600.0,125.8853,125.9116,125.859,125.859,2600.0
2018-09-10 12:50:00,143.37,143.37,143.19,143.19,3000.0,125.8414,125.8414,125.6834,125.6834,3000.0
2018-09-10 12:55:00,143.16,143.29,143.16,143.23,1600.0,125.6571,125.7712,125.6571,125.7185,1600.0
2018-09-10 13:00:00,143.24,143.28,143.22,143.25,4600.0,125.7273,125.7624,125.7097,125.7361,4600.0
2018-09-10 13:05:00,143.24,143.33,143.24,143.26,2598.0,125.7273,125.8063,125.7273,125.7448,2598.0
2018-09-10 13:10:00,143.29,143.29,143.13,143.16,3715.0,125.7712,125.7712,125.6307,125.6571,3715.0
2018-09-10 13:15:00,143.1,143.2,143.1,143.18,2700.0,125.6044,125.6922,125.6044,125.6746,2700.0
2018-09-10 13:20:00,143.19,143.31,143.16,143.26,11586.0,125.6834,125.7887,125.6571,125.7448,11586.0
2018-09-10 13:25:00,143.26,143.37,143.26,143.37,4100.0,125.7448,125.8414,125.7448,125.8414,4100.0
2018-09-10 13:30:00,143.34,143.34,143.22,143.23,3900.0,125.8151,125.8151,125.7097,125.7185,3900.0
2018-09-10 13:35:00,143.24,143.24,143.18,143.23,1200.0,125.7273,125.7273,125.6746,125.7185,1200.0
2018-09-10 13:40:00,143.22,143.29,143.22,143.23,1700.0,125.7097,125.7712,125.7097,125.7185,1700.0
2018-09-10 13:45:00,143.24,143.26,143.05,143.12,3100.0,125.7273,125.7448,125.5605,125.622,3100.0
2018-09-10 13:50:00,143.15,143.18,143.11,143.18,3600.0,125.6483,125.6746,125.6132,125.6746,3600.0
2018-09-10 13:55:00,143.17,143.28,143.15,143.28,3500.0,125.6659,125.7624,125.6483,125.7624,3500.0
2018-09-10 14:00:00,143.24,143.28,143.18,143.25,5200.0,125.7273,125.7624,125.6746,125.7361,5200.0
2018-09-10 14:05:00,143.28,143.41,143.27,143.4,2465.0,125.7624,125.8765,125.7536,125.8677,2465.0
2018-09-10 14:10:00,143.41,143.43,143.39,143.39,1707.0,125.8765,125.8941,125.859,125.859,1707.0
2018-09-10 14:15:00,143.4,143.42,143.39,143.41,3933.0,125.8677,125.8853,125.859,125.8765,3933.0
2018-09-10 14:20:00,143.4,143.49,143.34,143.48,4053.0,125.8677,125.9467,125.8151,125.938,4053.0
2018-09-10 14:25:00,143.49,143.54,143.46,143.52,4786.0,125.9467,125.9906,125.9204,125.9731,4786.0
2018-09-10 14:30:00,143.52,143.56,143.5,143.51,7191.0,125.9731,126.0082,125.9555,125.9643,7191.0
2018-09-10 14:35:00,143.51,143.58,143.5,143.55,7596.0,125.9643,126.0257,125.9555,125.9994,7596.0
2018-09-10 14:40:00,143.58,143.61,143.54,143.59,6501.0,126.0257,126.0521,125.9906,126.0345,6501.0
2018-09-10 14:45:00,143.59,143.61,143.47,143.54,6999.0,126.0345,126.0521,125.9292,125.9906,6999.0
2018-09-10 14:50:00,143.55,143.61,143.53,143.56,3423.0,125.9994,126.0521,125.9818,126.0082,3423.0
2018-09-10 14:55:00,143.56,143.6,143.55,143.6,2963.0,126.0082,126.0433,125.9994,126.0433,2963.0
2018-09-10 15:00:00,143.62,143.75,143.62,143.75,4900.0,126.0608,126.1749,126.0608,126.1749,4900.0
2018-09-10 15:05:00,143.75,143.79,143.7,143.72,4401.0,126.1749,126.2101,126.1311,126.1486,4401.0
2018-09-10 15:10:00,143.73,143.74,143.61,143.67,4018.0,126.1574,126.1662,126.0521,126.1047,4018.0
2018-09-10 15:15:00,143.64,143.64,143.51,143.54,5440.0,126.0784,126.0784,125.9643,125.9906,5440.0
2018-09-10 15:20:00,143.51,143.55,143.51,143.51,3300.0,125.9643,125.9994,125.9643,125.9643,3300.0
2018-09-10 15:25:00,143.5,143.51,143.41,143.41,4342.0,125.9555,125.9643,125.8765,125.8765,4342.0
2018-09-10 15:30:00,143.43,143.45,143.3,143.43,8067.0,125.8941,125.9116,125.78,125.8941,8067.0
2018-09-10 15:35:00,143.45,143.45,143.37,143.37,5534.0,125.9116,125.9116,125.8414,125.8414,5534.0
2018-09-10 15:40:00,143.31,143.38,143.26,143.38,5366.0,125.7887,125.8502,125.7448,125.8502,5366.0
2018-09-10 15:45:00,143.37,143.41,143.3,143.3,8823.0,125.8414,125.8765,125.78,125.78,8823.0
2018-09-10 15:50:00,143.27,143.27,143.2,143.22,11597.0,125.7536,125.7536,125.6922,125.7097,11597.0
2018-09-10 15:55:00,143.22,143.26,143.1,143.17,32077.0,125.7097,125.7448,125.6044,125.6659,32077.0
2018-09-11 09:30:00,142.24,142.44,141.4,141.4,14770.0,124.8496,125.0251,124.1123,124.1123,14770.0
2018-09-11 09:35:00,141.32,141.77,141.05,141.49,7981.0,124.042,124.437,123.805,124.1913,7981.0
2018-09-11 09:40:00,141.58,142.01,141.48,141.72,7719.0,124.2702,124.6477,124.1825,124.3931,7719.0
2018-09-11 09:45:00,141.78,142.09,141.77,141.94,4376.0,124.4458,124.7179,124.437,124.5862,4376.0
2018-09-11 09:50:00,141.94,142.15,141.77,141.77,8200.0,124.5862,124.7706,124.437,124.437,8200.0
2018-09-11 09:55:00,141.7,142.01,141.7,141.95,4125.0,124.3756,124.6477,124.3756,124.595,4125.0
2018-09-11 10:00:00,142.05,142.18,141.82,141.82,5752.0,124.6828,124.7969,124.4809,124.4809,5752.0
2018-09-11 10:05:00,141.87,142.22,141.87,142.01,6356.0,124.5248,124.832,124.5248,124.6477,6356.0
2018-09-11 10:10:00,142.1,142.38,141.94,142.22,11450.0,124.7267,124.9724,124.5862,124.832,11450.0
2018-09-11 10:15:00,142.27,142.32,142.18,142.28,2020.0,124.8759,124.9198,124.7969,124.8847,2020.0
2018-09-11 10:20:00,142.3,142.3,142.19,142.23,4300.0,124.9022,124.9022,124.8057,124.8408,4300.0
2018-09-11 10:25:00,142.21,142.35,142.2,142.31,6547.0,124.8232,124.9461,124.8144,124.911,6547.0
2018-09-11 10:30:00,142.31,142.31,142.08,142.08,6556.0,124.911,124.911,124.7091,124.7091,6556.0
2018-09-11 10:35:00,142.08,142.16,141.98,141.98,10911.0,124.7091,124.7793,124.6213,124.6213,10911.0
2018-09-11 10:40:00,142.03,142.09,141.85,141.87,8740.0,124.6652,124.7179,124.5072,124.5248,8740.0
2018-09-11 10:45:00,141.91,142.03,141.89,141.92,3504.0,124.5599,124.6652,124.5423,124.5687,3504.0
2018-09-11 10:50:00,141.91,142.07,141.91,142.07,3589.0,124.5599,124.7003,124.5599,124.7003,3589.0
2018-09-11 10:55:00,142.13,142.34,142.11,142.29,3308.0,124.753,124.9373,124.7354,124.8934,3308.0
2018-09-11 11:00:00,142.27,142.39,142.27,142.38,7072.0,124.8759,124.9812,124.8759,124.9724,7072.0
2018-09-11 11:05:00,142.38,142.43,142.35,142.43,3069.0,124.9724,125.0163,124.9461,125.0163,3069.0
2018-09-11 11:10:00,142.47,142.5,142.09,142.14,2800.0,125.0514,125.0778,124.7179,124.7618,2800.0
2018-09-11 11:15:00,142.17,142.32,142.17,142.27,2637.0,124.7881,124.9198,124.7881,124.8759,2637.0
2018-09-11 11:20:00,142.31,142.34,142.24,142.3,7452.0,124.911,124.9373,124.8496,124.9022,7452.0
2018-09-11 11:25:00,142.32,142.37,142.32,142.37,3244.0,124.9198,124.9637,124.9198,124.9637,3244.0
2018-09-11 11:30:00,142.36,142.42,142.31,142.38,5240.0,124.9549,125.0075,124.911,124.9724,5240.0
2018-09-11 11:35:00,142.41,142.53,142.41,142.47,2067.0,124.9988,125.1041,124.9988,125.0514,2067.0
2018-09-11 11:40:00,142.5,142.55,142.49,142.53,1100.0,125.0778,125.1217,125.069,125.1041,1100.0
2018-09-11 11:45:00,142.59,142.63,142.48,142.61,10536.0,125.1568,125.1919,125.0602,125.1743,10536.0
2018-09-11 11:50:00,142.64,142.94,142.63,142.92,7409.0,125.2007,125.464,125.1919,125.4464,7409.0
2018-09-11 11:55:00,142.95,142.97,142.75,142.75,1761.0,125.4728,125.4903,125.2972,125.2972,1761.0
2018-09-11 12:00:00,142.75,142.9,142.74,142.79,1901.0,125.2972,125.4289,125.2884,125.3323,1901.0
2018-09-11 12:05:00,142.86,142.86,142.73,142.77,3400.0,125.3938,125.3938,125.2796,125.3148,3400.0
2018-09-11 12:10:00,142.73,142.73,142.64,142.65,1100.0,125.2796,125.2796,125.2007,125.2094,1100.0
2018-09-11 12:15:00,142.61,142.62,142.53,142.54,11249.0,125.1743,125.1831,125.1041,125.1129,11249.0
2018-09-11 12:20:00,142.59,142.79,142.59,142.79,1464.0,125.1568,125.3323,125.1568,125.3323,1464.0
2018-09-11 12:25:00,142.74,142.78,142.65,142.65,2954.0,125.2884,125.3235,125.2094,125.2094,2954.0
2018-09-11 12:30:00,142.72,142.78,142.71,142.71,3136.0,125.2709,125.3235,125.2621,125.2621,3136.0
2018-09-11 12:35:00,142.76,142.8,142.73,142.75,4434.0,125.306,125.3411,125.2796,125.2972,4434.0
2018-09-11 12:40:00,142.74,142.74,142.68,142.73,1505.0,125.2884,125.2884,125.2358,125.2796,1505.0
2018-09-11 12:45:00,142.72,142.74,142.71,142.71,1300.0,125.2709,125.2884,125.2621,125.2621,1300.0
2018-09-11 12:50:00,142.74,142.86,142.72,142.86,3400.0,125.2884,125.3938,125.2709,125.3938,3400.0
2018-09-11 12:55:00,142.85,142.98,142.83,142.91,7066.0,125.385,125.4991,125.3674,125.4376,7066.0
2018-09-11 13:00:00,142.9,142.96,142.8,142.88,13258.0,125.4289,125.4815,125.3411,125.4113,13258.0
2018-09-11 13:05:00,142.84,142.9,142.83,142.87,6393.0,125.3762,125.4289,125.3674,125.4025,6393.0
2018-09-11 13:10:00,142.91,142.94,142.85,142.85,4454.0,125.4376,125.464,125.385,125.385,4454.0
2018-09-11 13:15:00,142.88,143.09,142.88,143.09,2802.0,125.4113,125.5956,125.4113,125.5956,2802.0
2018-09-11 13:20:00,143.05,143.14,143.03,143.14,4484.0,125.5605,125.6395,125.543,125.6395,4484.0
2018-09-11 13:25:00,143.19,143.26,143.14,143.26,2627.0,125.6834,125.7448,125.6395,125.7448,2627.0
2018-09-11 13:30:00,143.25,143.25,143.13,143.15,3900.0,125.7361,125.7361,125.6307,125.6483,3900.0
2018-09-11 13:35:00,143.18,143.2,142.95,142.95,15454.0,125.6746,125.6922,125.4728,125.4728,15454.0
2018-09-11 13:40:00,142.98,142.99,142.9,142.9,2569.0,125.4991,125.5079,125.4289,125.4289,2569.0
2018-09-11 13:45:00,142.88,142.91,142.8,142.87,2001.0,125.4113,125.4376,125.3411,125.4025,2001.0
2018-09-11 13:50:00,142.9,142.95,142.8,142.8,3000.0,125.4289,125.4728,125.3411,125.3411,3000.0
2018-09-11 13:55:00,142.76,142.83,142.76,142.76,1005.0,125.306,125.3674,125.306,125.306,1005.0
2018-09-11 14:00:00,142.76,142.76,142.67,142.72,5915.0,125.306,125.306,125.227,125.2709,5915.0
2018-09-11 14:05:00,142.73,142.77,142.69,142.75,7000.0,125.2796,125.3148,125.2445,125.2972,7000.0
2018-09-11 14:10:00,142.75,142.79,142.72,142.75,4796.0,125.2972,125.3323,125.2709,125.2972,4796.0
2018-09-11 14:15:00,142.79,142.8,142.73,142.73,3809.0,125.3323,125.3411,125.2796,125.2796,3809.0
2018-09-11 14:20:00,142.73,142.81,142.72,142.75,4169.0,125.2796,125.3499,125.2709,125.2972,4169.0
2018-09-11 14:25:00,142.75,142.79,142.73,142.75,7344.0,125.2972,125.3323,125.2796,125.2972,7344.0
2018-09-11 14:30:00,142.74,142.8,142.74,142.75,4124.0,125.2884,125.3411,125.2884,125.2972,4124.0
2018-09-11 14:35:00,142.78,142.84,142.71,142.72,6992.0,125.3235,125.3762,125.2621,125.2709,6992.0
2018-09-11 14:40:00,142.69,142.77,142.69,142.75,6766.0,125.2445,125.3148,125.2445,125.2972,6766.0
2018-09-11 14:45:00,142.77,142.85,142.77,142.85,1707.0,125.3148,125.385,125.3148,125.385,1707.0
2018-09-11 14:50:00,142.87,142.89,142.73,142.73,700.0,125.4025,125.4201,125.2796,125.2796,700.0
2018-09-11 14:55:00,142.66,142.73,142.66,142.66,1505.0,125.2182,125.2796,125.2182,125.2182,1505.0
2018-09-11 15:00:00,142.73,142.81,142.73,142.79,2900.0,125.2796,125.3499,125.2796,125.3323,2900.0
2018-09-11 15:05:00,142.81,142.84,142.76,142.84,4072.0,125.3499,125.3762,125.306,125.3762,4072.0
2018-09-11 15:10:00,142.86,142.89,142.84,142.88,1800.0,125.3938,125.4201,125.3762,125.4113,1800.0
2018-09-11 15:15:00,142.87,142.87,142.72,142.75,8718.0,125.4025,125.4025,125.2709,125.2972,8718.0
2018-09-11 15:20:00,142.76,142.83,142.76,142.83,3810.0,125.306,125.3674,125.306,125.3674,3810.0
2018-09-11 15:25:00,142.85,142.85,142.79,142.84,2519.0,125.385,125.385,125.3323,125.3762,2519.0
2018-09-11 15:30:00,142.83,142.84,142.76,142.81,4600.0,125.3674,125.3762,125.306,125.3499,4600.0
2018-09-11 15:35:00,142.81,142.88,142.81,142.86,3998.0,125.3499,125.4113,125.3499,125.3938,3998.0
2018-09-11 15:40:00,142.87,142.87,142.72,142.72,4041.0,125.4025,125.4025,125.2709,125.2709,4041.0
2018-09-11 15:45:00,142.72,142.74,142.67,142.71,12859.0,125.2709,125.2884,125.227,125.2621,12859.0
2018-09-11 15:50:00,142.71,142.75,142.68,142.71,12267.0,125.2621,125.2972,125.2358,125.2621,12267.0
2018-09-11 15:55:00,142.71,142.81,142.69,142.74,25867.0,125.2621,125.3499,125.2445,125.2884,25867.0
2018-09-12 09:30:00,142.51,142.51,142.09,142.09,7181.0,125.0865,125.0865,124.7179,124.7179,7181.0
2018-09-12 09:35:00,141.87,142.23,141.49,142.21,6100.0,124.5248,124.8408,124.1913,124.8232,6100.0
2018-09-12 09:40:00,142.31,142.57,142.13,142.14,4865.0,124.911,125.1392,124.753,124.7618,4865.0
2018-09-12 09:45:00,142.18,142.24,142.18,142.22,1900.0,124.7969,124.8496,124.7969,124.832,1900.0
2018-09-12 09:50:00,142.08,142.39,142.08,142.34,8800.0,124.7091,124.9812,124.7091,124.9373,8800.0
2018-09-12 09:55:00,142.4,142.41,141.87,142.04,12330.0,124.99,124.9988,124.5248,124.674,12330.0
2018-09-12 10:00:00,142.07,142.26,142.02,142.03,6447.0,124.7003,124.8671,124.6565,124.6652,6447.0
2018-09-12 10:05:00,141.98,142.07,141.93,141.93,6976.0,124.6213,124.7003,124.5775,124.5775,6976.0
2018-09-12 10:10:00,141.92,141.92,141.76,141.89,4913.0,124.5687,124.5687,124.4282,124.5423,4913.0
2018-09-12 10:15:00,141.83,141.88,141.65,141.66,11735.0,124.4897,124.5336,124.3317,124.3405,11735.0
2018-09-12 10:20:00,141.66,141.69,141.52,141.6,7436.0,124.3405,124.3668,124.2176,124.2878,7436.0
2018-09-12 10:25:00,141.58,141.64,141.46,141.53,6426.0,124.2702,124.3229,124.1649,124.2264,6426.0
2018-09-12 10:30:00,141.48,141.51,141.37,141.37,5848.0,124.1825,124.2088,124.0859,124.0859,5848.0
2018-09-12 10:35:00,141.39,141.81,141.37,141.81,9940.0,124.1035,124.4721,124.0859,124.4721,9940.0
2018-09-12 10:40:00,141.81,141.85,141.65,141.65,12760.0,124.4721,124.5072,124.3317,124.3317,12760.0
2018-09-12 10:45:00,141.5,141.59,141.4,141.45,4951.0,124.2,124.279,124.1123,124.1561,4951.0
2018-09-12 10:50:00,141.43,141.7,141.42,141.69,6650.0,124.1386,124.3756,124.1298,124.3668,6650.0
2018-09-12 10:55:00,141.73,141.73,141.45,141.46,5700.0,124.4019,124.4019,124.1561,124.1649,5700.0
2018-09-12 11:00:00,141.4,141.6,141.4,141.6,9085.0,124.1123,124.2878,124.1123,124.2878,9085.0
2018-09-12 11:05:00,141.54,141.54,141.21,141.27,4800.0,124.2351,124.2351,123.9455,123.9981,4800.0
2018-09-12 11:10:00,141.29,141.81,141.28,141.81,6092.0,124.0157,124.4721,124.0069,124.4721,6092.0
2018-09-12 11:15:00,141.76,141.87,141.63,141.87,4600.0,124.4282,124.5248,124.3141,124.5248,4600.0
2018-09-12 11:20:00,141.93,141.97,141.82,141.92,4500.0,124.5775,124.6126,124.4809,124.5687,4500.0
2018-09-12 11:25:00,141.91,142.03,141.91,142.0,5200.0,124.5599,124.6652,124.5599,124.6389,5200.0
2018-09-12 11:30:00,142.03,142.14,141.94,141.94,24186.0,124.6652,124.7618,124.5862,124.5862,24186.0
2018-09-12 11:35:00,141.89,141.89,141.61,141.61,3232.0,124.5423,124.5423,124.2966,124.2966,3232.0
2018-09-12 11:40:00,141.62,141.62,141.46,141.46,2700.0,124.3054,124.3054,124.1649,124.1649,2700.0
2018-09-12 11:45:00,141.39,141.39,141.23,141.24,2643.0,124.1035,124.1035,123.963,123.9718,2643.0
2018-09-12 11:50:00,141.27,141.27,141.12,141.22,2584.0,123.9981,123.9981,123.8665,123.9543,2584.0
2018-09-12 11:55:00,141.17,141.25,141.03,141.06,5919.0,123.9104,123.9806,123.7875,123.8138,5919.0
2018-09-12 12:00:00,141.06,141.23,141.05,141.11,1861.0,123.8138,123.963,123.805,123.8577,1861.0
2018-09-12 12:05:00,141.1,141.35,141.04,141.07,5670.0,123.8489,124.0684,123.7963,123.8226,5670.0
2018-09-12 12:10:00,140.97,141.13,140.93,141.09,3470.0,123.7348,123.8753,123.6997,123.8402,3470.0
2018-09-12 12:15:00,141.16,141.2,141.08,141.14,14700.0,123.9016,123.9367,123.8314,123.884,14700.0
2018-09-12 12:20:00,141.14,141.36,141.12,141.33,5766.0,123.884,124.0771,123.8665,124.0508,5766.0
2018-09-12 12:25:00,141.34,141.37,141.23,141.28,2366.0,124.0596,124.0859,123.963,124.0069,2366.0
2018-09-12 12:30:00,141.31,141.34,141.25,141.27,1799.0,124.0333,124.0596,123.9806,123.9981,1799.0
2018-09-12 12:35:00,141.28,141.43,141.27,141.34,1909.0,124.0069,124.1386,123.9981,124.0596,1909.0
2018-09-12 12:40:00,141.37,141.45,141.34,141.4,1717.0,124.0859,124.1561,124.0596,124.1123,1717.0
2018-09-12 12:45:00,141.36,141.37,141.32,141.37,500.0,124.0771,124.0859,124.042,124.0859,500.0
2018-09-12 12:50:00,141.4,141.42,141.35,141.35,1201.0,124.1123,124.1298,124.0684,124.0684,1201.0
2018-09-12 12:55:00,141.38,141.39,141.32,141.38,1422.0,124.0947,124.1035,124.042,124.0947,1422.0
2018-09-12 13:00:00,141.45,141.46,141.4,141.46,600.0,124.1561,124.1649,124.1123,124.1649,600.0
2018-09-12 13:05:00,141.45,141.47,141.44,141.44,1200.0,124.1561,124.1737,124.1474,124.1474,1200.0
2018-09-12 13:10:00,141.49,141.49,141.44,141.44,1300.0,124.1913,124.1913,124.1474,124.1474,1300.0
2018-09-12 13:15:00,141.44,141.49,141.38,141.49,3998.0,124.1474,124.1913,124.0947,124.1913,3998.0
2018-09-12 13:20:00,141.51,141.56,141.48,141.5,3040.0,124.2088,124.2527,124.1825,124.2,3040.0
2018-09-12 13:25:00,141.52,141.53,141.47,141.47,2200.0,124.2176,124.2264,124.1737,124.1737,2200.0
2018-09-12 13:30:00,141.46,141.49,141.38,141.38,1300.0,124.1649,124.1913,124.0947,124.0947,1300.0
2018-09-12 13:35:00,141.38,141.38,141.36,141.38,1300.0,124.0947,124.0947,124.0771,124.0947,1300.0
2018-09-12 13:40:00,141.42,141.42,141.32,141.32,1301.0,124.1298,124.1298,124.042,124.042,1301.0
2018-09-12 13:45:00,141.3,141.3,141.2,141.2,1881.0,124.0245,124.0245,123.9367,123.9367,1881.0
2018-09-12 13:50:00,141.2,141.24,141.14,141.15,1700.0,123.9367,123.9718,123.884,123.8928,1700.0
2018-09-12 13:55:00,141.25,141.25,141.25,141.25,730.0,123.9806,123.9806,123.9806,123.9806,730.0
2018-09-12 14:00:00,141.25,141.25,141.2,141.2,700.0,123.9806,123.9806,123.9367,123.9367,700.0
2018-09-12 14:05:00,141.35,141.35,141.21,141.21,1763.0,124.0684,124.0684,123.9455,123.9455,1763.0
2018-09-12 14:10:00,141.23,141.36,141.23,141.36,8143.0,123.963,124.0771,123.963,124.0771,8143.0
2018-09-12 14:15:00,141.38,141.46,141.37,141.45,3864.0,124.0947,124.1649,124.0859,124.1561,3864.0
2018-09-12 14:20:00,141.45,141.49,141.45,141.49,3852.0,124.1561,124.1913,124.1561,124.1913,3852.0
2018-09-12 14:25:00,141.55,141.62,141.46,141.46,4332.0,124.2439,124.3054,124.1649,124.1649,4332.0
2018-09-12 14:30:00,141.48,141.54,141.4,141.43,3543.0,124.1825,124.2351,124.1123,124.1386,3543.0
2018-09-12 14:35:00,141.48,141.56,141.48,141.54,2324.0,124.1825,124.2527,124.1825,124.2351,2324.0
2018-09-12 14:40:00,141.54,141.54,141.38,141.38,3381.0,124.2351,124.2351,124.0947,124.0947,3381.0
2018-09-12 14:45:00,141.42,141.6,141.38,141.6,5193.0,124.1298,124.2878,124.0947,124.2878,5193.0
2018-09-12 14:50:00,141.6,141.62,141.56,141.6,1509.0,124.2878,124.3054,124.2527,124.2878,1509.0
2018-09-12 14:55:00,141.58,141.63,141.57,141.63,1679.0,124.2702,124.3141,124.2615,124.3141,1679.0
2018-09-12 15:00:00,141.62,141.65,141.58,141.61,2710.0,124.3054,124.3317,124.2702,124.2966,2710.0
2018-09-12 15:05:00,141.62,141.68,141.61,141.66,3856.0,124.3054,124.358,124.2966,124.3405,3856.0
2018-09-12 15:10:00,141.69,141.73,141.69,141.72,1872.0,124.3668,124.4019,124.3668,124.3931,1872.0
2018-09-12 15:15:00,141.74,141.74,141.66,141.67,4348.0,124.4107,124.4107,124.3405,124.3492,4348.0
2018-09-12 15:20:00,141.67,141.73,141.67,141.71,1400.0,124.3492,124.4019,124.3492,124.3844,1400.0
2018-09-12 15:25:00,141.73,141.83,141.71,141.83,2786.0,124.4019,124.4897,124.3844,124.4897,2786.0
2018-09-12 15:30:00,141.83,141.92,141.82,141.86,4241.0,124.4897,124.5687,124.4809,124.516,4241.0
2018-09-12 15:35:00,141.86,141.91,141.78,141.88,6500.0,124.516,124.5599,124.4458,124.5336,6500.0
2018-09-12 15:40:00,141.91,141.91,141.79,141.79,3400.0,124.5599,124.5599,124.4546,124.4546,3400.0
2018-09-12 15:45:00,141.8,141.84,141.6,141.6,7416.0,124.4634,124.4985,124.2878,124.2878,7416.0
2018-09-12 15:50:00,141.59,141.66,141.52,141.52,8031.0,124.279,124.3405,124.2176,124.2176,8031.0
2018-09-12 15:55:00,141.5,141.51,141.4,141.42,20155.0,124.2,124.2088,124.1123,124.1298,20155.0
2018-09-13 09:30:00,142.21,142.56,142.21,142.54,10410.0,124.8232,125.1304,124.8232,125.1129,10410.0
2018-09-13 09:35:00,142.75,142.99,142.57,142.98,3400.0,125.2972,125.5079,125.1392,125.4991,3400.0
2018-09-13 09:40:00,143.39,143.71,143.3,143.6,4176.0,125.859,126.1398,125.78,126.0433,4176.0
2018-09-13 09:45:00,143.68,143.71,143.18,143.3,8093.0,126.1135,126.1398,125.6746,125.78,8093.0
2018-09-13 09:50:00,143.3,143.39,143.23,143.32,4356.0,125.78,125.859,125.7185,125.7975,4356.0
2018-09-13 09:55:00,143.44,143.65,143.3,143.65,4938.0,125.9028,126.0872,125.78,126.0872,4938.0
2018-09-13 10:00:00,143.66,143.97,143.63,143.85,6655.0,126.0959,126.368,126.0696,126.2627,6655.0
2018-09-13 10:05:00,143.79,143.79,143.67,143.67,2000.0,126.2101,126.2101,126.1047,126.1047,2000.0
2018-09-13 10:10:00,143.59,143.61,143.48,143.57,1863.0,126.0345,126.0521,125.938,126.0169,1863.0
2018-09-13 10:15:00,143.52,143.57,143.25,143.3,2300.0,125.9731,126.0169,125.7361,125.78,2300.0
2018-09-13 10:20:00,143.19,143.19,142.84,142.93,2075.0,125.6834,125.6834,125.3762,125.4552,2075.0
2018-09-13 10:25:00,142.93,143.0,142.63,142.63,2059.0,125.4552,125.5166,125.1919,125.1919,2059.0
2018-09-13 10:30:00,142.73,142.75,142.55,142.55,1689.0,125.2796,125.2972,125.1217,125.1217,1689.0
2018-09-13 10:35:00,142.63,142.66,142.38,142.38,1992.0,125.1919,125.2182,124.9724,124.9724,1992.0
2018-09-13 10:40:00,142.34,142.76,142.33,142.76,4701.0,124.9373,125.306,124.9286,125.306,4701.0
2018-09-13 10:45:00,142.7,142.79,142.53,142.53,2932.0,125.2533,125.3323,125.1041,125.1041,2932.0
2018-09-13 10:50:00,142.45,142.49,142.3,142.43,4068.0,125.0339,125.069,124.9022,125.0163,4068.0
2018-09-13 10:55:00,142.4,142.4,142.25,142.36,2733.0,124.99,124.99,124.8583,124.9549,2733.0
2018-09-13 11:00:00,142.21,142.33,142.21,142.31,3179.0,124.8232,124.9286,124.8232,124.911,3179.0
2018-09-13 11:05:00,142.36,142.53,142.33,142.53,1330.0,124.9549,125.1041,124.9286,125.1041,1330.0
2018-09-13 11:10:00,142.64,142.64,142.38,142.38,1168.0,125.2007,125.2007,124.9724,124.9724,1168.0
2018-09-13 11:15:00,142.32,142.32,142.17,142.21,1200.0,124.9198,124.9198,124.7881,124.8232,1200.0
2018-09-13 11:20:00,142.13,142.35,142.12,142.3,1299.0,124.753,124.9461,124.7442,124.9022,1299.0
2018-09-13 11:25:00,142.3,142.3,142.11,142.18,4000.0,124.9022,124.9022,124.7354,124.7969,4000.0
2018-09-13 11:30:00,142.19,142.44,142.19,142.44,7863.0,124.8057,125.0251,124.8057,125.0251,7863.0
2018-09-13 11:35:00,142.36,142.59,142.33,142.59,3323.0,124.9549,125.1568,124.9286,125.1568,3323.0
2018-09-13 11:40:00,142.58,142.58,142.44,142.44,2201.0,125.148,125.148,125.0251,125.0251,2201.0
2018-09-13 11:45:00,142.37,142.42,142.34,142.38,1509.0,124.9637,125.0075,124.9373,124.9724,1509.0
2018-09-13 11:50:00,142.39,142.57,142.39,142.57,2300.0,124.9812,125.1392,124.9812,125.1392,2300.0
2018-09-13 11:55:00,142.63,142.77,142.57,142.77,1412.0,125.1919,125.3148,125.1392,125.3148,1412.0
2018-09-13 12:00:00,142.87,142.88,142.73,142.76,1586.0,125.4025,125.4113,125.2796,125.306,1586.0
2018-09-13 12:05:00,142.69,142.69,142.55,142.58,1700.0,125.2445,125.2445,125.1217,125.148,1700.0
2018-09-13 12:10:00,142.57,142.72,142.57,142.71,1000.0,125.1392,125.2709,125.1392,125.2621,1000.0
2018-09-13 12:15:00,142.67,142.76,142.67,142.75,3980.0,125.227,125.306,125.227,125.2972,3980.0
2018-09-13 12:20:00,142.71,142.76,142.67,142.72,5469.0,125.2621,125.306,125.227,125.2709,5469.0
2018-09-13 12:25:00,142.72,142.81,142.7,142.77,2000.0,125.2709,125.3499,125.2533,125.3148,2000.0
2018-09-13 12:30:00,142.78,142.83,142.74,142.83,1819.0,125.3235,125.3674,125.2884,125.3674,1819.0
2018-09-13 12:35:00,142.82,142.9,142.81,142.88,7295.0,125.3586,125.4289,125.3499,125.4113,7295.0
2018-09-13 12:40:00,142.86,142.9,142.76,142.77,7582.0,125.3938,125.4289,125.306,125.3148,7582.0
2018-09-13 12:45:00,142.75,142.79,142.73,142.76,1905.0,125.2972,125.3323,125.2796,125.306,1905.0
2018-09-13 12:50:00,142.81,142.89,142.78,142.84,6013.0,125.3499,125.4201,125.3235,125.3762,6013.0
2018-09-13 12:55:00,142.85,143.01,142.84,143.01,5500.0,125.385,125.5254,125.3762,125.5254,5500.0
2018-09-13 13:00:00,142.97,143.04,142.97,143.03,3461.0,125.4903,125.5517,125.4903,125.543,3461.0
2018-09-13 13:05:00,143.03,143.08,143.0,143.01,10343.0,125.543,125.5869,125.5166,125.5254,10343.0
2018-09-13 13:10:00,143.01,143.19,143.01,143.14,7279.0,125.5254,125.6834,125.5254,125.6395,7279.0
2018-09-13 13:15:00,143.16,143.3,143.16,143.3,6694.0,125.6571,125.78,125.6571,125.78,6694.0
2018-09-13 13:20:00,143.27,143.27,143.09,143.17,3450.0,125.7536,125.7536,125.5956,125.6659,3450.0
2018-09-13 13:25:00,143.29,143.29,143.16,143.24,1400.0,125.7712,125.7712,125.6571,125.7273,1400.0
2018-09-13 13:30:00,143.24,143.29,143.19,143.19,2700.0,125.7273,125.7712,125.6834,125.6834,2700.0
2018-09-13 13:35:00,143.17,143.28,143.17,143.25,4401.0,125.6659,125.7624,125.6659,125.7361,4401.0
2018-09-13 13:40:00,143.26,143.42,143.25,143.42,2043.0,125.7448,125.8853,125.7361,125.8853,2043.0
2018-09-13 13:45:00,143.38,143.38,143.3,143.3,2361.0,125.8502,125.8502,125.78,125.78,2361.0
2018-09-13 13:50:00,143.27,143.27,143.18,143.18,1900.0,125.7536,125.7536,125.6746,125.6746,1900.0
2018-09-13 13:55:00,143.15,143.21,143.11,143.19,2871.0,125.6483,125.701,125.6132,125.6834,2871.0
2018-09-13 14:00:00,143.19,143.41,143.19,143.41,3257.0,125.6834,125.8765,125.6834,125.8765,3257.0
2018-09-13 14:05:00,143.41,143.41,143.35,143.35,710.0,125.8765,125.8765,125.8238,125.8238,710.0
2018-09-13 14:10:00,143.33,143.33,143.29,143.32,700.0,125.8063,125.8063,125.7712,125.7975,700.0
2018-09-13 14:15:00,143.27,143.28,143.21,143.21,3400.0,125.7536,125.7624,125.701,125.701,3400.0
2018-09-13 14:20:00,143.26,143.28,143.19,143.28,800.0,125.7448,125.7624,125.6834,125.7624,800.0
2018-09-13 14:25:00,143.37,143.4,143.28,143.33,3490.0,125.8414,125.8677,125.7624,125.8063,3490.0
2018-09-13 14:30:00,143.35,143.36,143.33,143.36,1001.0,125.8238,125.8326,125.8063,125.8326,1001.0
2018-09-13 14:35:00,143.41,143.43,143.36,143.43,1494.0,125.8765,125.8941,125.8326,125.8941,1494.0
2018-09-13 14:40:00,143.43,143.52,143.42,143.52,2207.0,125.8941,125.9731,125.8853,125.9731,2207.0
2018-09-13 14:45:00,143.54,143.54,143.5,143.51,2154.0,125.9906,125.9906,125.9555,125.9643,2154.0
2018-09-13 14:50:00,143.52,143.55,143.52,143.55,1000.0,125.9731,125.9994,125.9731,125.9994,1000.0
2018-09-13 14:55:00,143.58,143.68,143.57,143.68,3501.0,126.0257,126.1135,126.0169,126.1135,3501.0
2018-09-13 15:00:00,143.67,143.73,143.63,143.72,3951.0,126.1047,126.1574,126.0696,126.1486,3951.0
2018-09-13 15:05:00,143.74,143.75,143.58,143.59,4361.0,126.1662,126.1749,126.0257,126.0345,4361.0
2018-09-13 15:10:00,143.48,143.54,143.42,143.42,2428.0,125.938,125.9906,125.8853,125.8853,2428.0
2018-09-13 15:15:00,143.44,143.49,143.42,143.44,3476.0,125.9028,125.9467,125.8853,125.9028,3476.0
2018-09-13 15:20:00,143.46,143.49,143.4,143.4,5100.0,125.9204,125.9467,125.8677,125.8677,5100.0
2018-09-13 15:25:00,143.34,143.39,143.33,143.39,7234.0,125.8151,125.859,125.8063,125.859,7234.0
2018-09-13 15:30:00,143.38,143.38,143.28,143.31,2606.0,125.8502,125.8502,125.7624,125.7887,2606.0
2018-09-13 15:35:00,143.33,143.35,143.28,143.3,7036.0,125.8063,125.8238,125.7624,125.78,7036.0
2018-09-13 15:40:00,143.31,143.35,143.28,143.28,7415.0,125.7887,125.8238,125.7624,125.7624,7415.0
2018-09-13 15:45:00,143.3,143.32,143.25,143.27,10407.0,125.78,125.7975,125.7361,125.7536,10407.0
2018-09-13 15:50:00,143.26,143.32,143.25,143.31,8710.0,125.7448,125.7975,125.7361,125.7887,8710.0
2018-09-13 15:55:00,143.32,143.48,143.31,143.39,26814.0,125.7975,125.938,125.7887,125.859,26814.0
2018-09-14 09:30:00,143.55,144.19,143.55,144.13,7893.0,125.9994,126.5611,125.9994,126.5085,7893.0
2018-09-14 09:35:00,144.36,144.36,144.34,144.34,400.0,126.7104,126.7104,126.6928,126.6928,400.0
2018-09-14 09:40:00,144.34,144.8,144.32,144.78,3002.0,126.6928,127.0966,126.6753,127.079,3002.0
2018-09-14 09:45:00,144.79,145.09,144.79,144.92,4329.0,127.0878,127.3511,127.0878,127.2019,4329.0
2018-09-14 09:50:00,145.01,145.06,144.97,144.99,2849.0,127.2809,127.3248,127.2458,127.2633,2849.0
2018-09-14 09:55:00,144.92,145.08,144.87,144.99,4331.0,127.2019,127.3423,127.158,127.2633,4331.0
2018-09-14 10:00:00,144.99,145.12,144.93,145.09,3351.0,127.2633,127.3774,127.2107,127.3511,3351.0
2018-09-14 10:05:00,145.09,145.2,145.08,145.17,2396.0,127.3511,127.4477,127.3423,127.4213,2396.0
2018-09-14 10:10:00,145.19,145.51,145.19,145.51,4307.0,127.4389,127.7198,127.4389,127.7198,4307.0
2018-09-14 10:15:00,145.58,146.15,145.54,145.9,6692.0,127.7812,128.2815,127.7461,128.0621,6692.0
2018-09-14 10:20:00,145.92,145.93,145.57,145.59,4802.0,128.0796,128.0884,127.7724,127.79,4802.0
2018-09-14 10:25:00,145.63,145.91,145.53,145.76,3255.0,127.8251,128.0709,127.7373,127.9392,3255.0
2018-09-14 10:30:00,145.8,145.92,145.72,145.72,2142.0,127.9743,128.0796,127.9041,127.9041,2142.0
2018-09-14 10:35:00,145.79,146.05,145.79,146.04,8795.0,127.9655,128.1937,127.9655,128.185,8795.0
2018-09-14 10:40:00,146.01,146.19,145.83,146.19,5700.0,128.1586,128.3166,128.0006,128.3166,5700.0
2018-09-14 10:45:00,146.18,146.39,146.15,146.39,6300.0,128.3078,128.4922,128.2815,128.4922,6300.0
2018-09-14 10:50:00,146.39,146.43,146.16,146.31,9672.0,128.4922,128.5273,128.2903,128.422,9672.0
2018-09-14 10:55:00,146.34,146.4,146.18,146.25,7444.0,128.4483,128.5009,128.3078,128.3693,7444.0
2018-09-14 11:00:00,146.26,146.54,146.18,146.54,6371.0,128.3781,128.6238,128.3078,128.6238,6371.0
2018-09-14 11:05:00,146.63,146.64,146.19,146.29,3174.0,128.7028,128.7116,128.3166,128.4044,3174.0
2018-09-14 11:10:00,146.3,146.67,146.3,146.64,13954.0,128.4132,128.7379,128.4132,128.7116,13954.0
2018-09-14 11:15:00,146.68,146.8,146.61,146.73,6641.0,128.7467,128.852,128.6853,128.7906,6641.0
2018-09-14 11:20:00,146.75,146.85,146.75,146.81,4229.0,128.8082,128.8959,128.8082,128.8608,4229.0
2018-09-14 11:25:00,146.75,146.86,146.75,146.84,6814.0,128.8082,128.9047,128.8082,128.8872,6814.0
2018-09-14 11:30:00,146.87,147.0,146.84,147.0,6043.0,128.9135,129.0276,128.8872,129.0276,6043.0
2018-09-14 11:35:00,146.97,147.04,146.92,147.0,4658.0,129.0013,129.0627,128.9574,129.0276,4658.0
2018-09-14 11:40:00,146.97,147.03,146.84,147.02,10115.0,129.0013,129.0539,128.8872,129.0451,10115.0
2018-09-14 11:45:00,147.01,147.11,147.01,147.03,12401.0,129.0364,129.1241,129.0364,129.0539,12401.0
2018-09-14 11:50:00,147.05,147.15,147.04,147.09,5191.0,129.0715,129.1593,129.0627,129.1066,5191.0
2018-09-14 11:55:00,147.09,147.13,147.03,147.07,4257.0,129.1066,129.1417,129.0539,129.089,4257.0
2018-09-14 12:00:00,147.07,147.07,146.66,146.71,14386.0,129.089,129.089,128.7292,128.773,14386.0
2018-09-14 12:05:00,146.71,146.81,146.54,146.73,11871.0,128.773,128.8608,128.6238,128.7906,11871.0
2018-09-14 12:10:00,146.84,146.96,146.76,146.9,5400.0,128.8872,128.9925,128.8169,128.9398,5400.0
2018-09-14 12:15:00,146.93,147.0,146.85,146.87,2902.0,128.9662,129.0276,128.8959,128.9135,2902.0
2018-09-14 12:20:00,146.89,146.9,146.74,146.78,3159.0,128.931,128.9398,128.7994,128.8345,3159.0
2018-09-14 12:25:00,146.79,146.97,146.78,146.97,2100.0,128.8433,129.0013,128.8345,129.0013,2100.0
2018-09-14 12:30:00,146.9,147.02,146.88,146.95,3201.0,128.9398,129.0451,128.9223,128.9837,3201.0
2018-09-14 12:35:00,146.95,147.08,146.94,147.03,5320.0,128.9837,129.0978,128.9749,129.0539,5320.0
2018-09-14 12:40:00,147.06,147.12,146.93,146.93,5300.0,129.0803,129.1329,128.9662,128.9662,5300.0
2018-09-14 12:45:00,146.85,146.96,146.85,146.96,3678.0,128.8959,128.9925,128.8959,128.9925,3678.0
2018-09-14 12:50:00,146.92,147.02,146.91,146.96,3510.0,128.9574,129.0451,128.9486,128.9925,3510.0
2018-09-14 12:55:00,147.02,147.18,147.02,147.15,2900.0,129.0451,129.1856,129.0451,129.1593,2900.0
2018-09-14 13:00:00,147.14,147.14,147.04,147.04,3485.0,129.1505,129.1505,129.0627,129.0627,3485.0
2018-09-14 13:05:00,147.06,147.07,146.97,147.02,4160.0,129.0803,129.089,129.0013,129.0451,4160.0
2018-09-14 13:10:00,147.02,147.14,147.0,147.08,3948.0,129.0451,129.1505,129.0276,129.0978,3948.0
2018-09-14 13:15:00,147.11,147.21,147.06,147.21,2953.0,129.1241,129.2119,129.0803,129.2119,2953.0
2018-09-14 13:20:00,147.23,147.35,147.23,147.32,3308.0,129.2295,129.3348,129.2295,129.3085,3308.0
2018-09-14 13:25:00,147.34,147.48,147.34,147.42,4829.0,129.326,129.4489,129.326,129.3962,4829.0
2018-09-14 13:30:00,147.42,147.46,147.24,147.24,5846.0,129.3962,129.4314,129.2382,129.2382,5846.0
2018-09-14 13:35:00,147.27,147.3,147.23,147.27,4125.0,129.2646,129.2909,129.2295,129.2646,4125.0
2018-09-14 13:40:00,147.29,147.32,147.14,147.22,7092.0,129.2821,129.3085,129.1505,129.2207,7092.0
2018-09-14 13:45:00,147.2,147.27,147.17,147.25,9779.0,129.2031,129.2646,129.1768,129.247,9779.0
2018-09-14 13:50:00,147.26,147.27,147.2,147.23,6690.0,129.2558,129.2646,129.2031,129.2295,6690.0
2018-09-14 13:55:00,147.22,147.28,147.21,147.22,9257.0,129.2207,129.2734,129.2119,129.2207,9257.0
2018-09-14 14:00:00,147.22,147.24,147.14,147.22,5642.0,129.2207,129.2382,129.1505,129.2207,5642.0
2018-09-14 14:05:00,147.21,147.25,147.17,147.25,8024.0,129.2119,129.247,129.1768,129.247,8024.0
2018-09-14 14:10:00,147.26,147.31,147.21,147.31,6491.0,129.2558,129.2997,129.2119,129.2997,6491.0
2018-09-14 14:15:00,147.3,147.39,147.3,147.32,5833.0,129.2909,129.3699,129.2909,129.3085,5833.0
2018-09-14 14:20:00,147.34,147.38,147.32,147.38,1979.0,129.326,129.3611,129.3085,129.3611,1979.0
2018-09-14 14:25:00,147.39,147.41,147.32,147.36,6812.0,129.3699,129.3875,129.3085,129.3436,6812.0
2018-09-14 14:30:00,147.37,147.39,147.33,147.38,2648.0,129.3524,129.3699,129.3172,129.3611,2648.0
2018-09-14 14:35:00,147.39,147.49,147.39,147.49,4616.0,129.3699,129.4577,129.3699,129.4577,4616.0
2018-09-14 14:40:00,147.48,147.49,147.25,147.28,4704.0,129.4489,129.4577,129.247,129.2734,4704.0
2018-09-14 14:45:00,147.28,147.36,147.11,147.17,13626.0,129.2734,129.3436,129.1241,129.1768,13626.0
2018-09-14 14:50:00,147.18,147.18,147.03,147.11,2924.0,129.1856,129.1856,129.0539,129.1241,2924.0
2018-09-14 14:55:00,147.13,147.23,147.12,147.2,4456.0,129.1417,129.2295,129.1329,129.2031,4456.0
2018-09-14 15:00:00,147.17,147.2,147.15,147.16,3100.0,129.1768,129.2031,129.1593,129.168,3100.0
2018-09-14 15:05:00,147.13,147.16,147.08,147.16,5703.0,129.1417,129.168,129.0978,129.168,5703.0
2018-09-14 15:10:00,147.15,147.28,147.14,147.28,6400.0,129.1593,129.2734,129.1505,129.2734,6400.0
2018-09-14 15:15:00,147.28,147.29,147.19,147.26,6147.0,129.2734,129.2821,129.1944,129.2558,6147.0
2018-09-14 15:20:00,147.24,147.31,147.19,147.29,7122.0,129.2382,129.2997,129.1944,129.2821,7122.0
2018-09-14 15:25:00,147.28,147.32,147.23,147.28,7044.0,129.2734,129.3085,129.2295,129.2734,7044.0
2018-09-14 15:30:00,147.25,147.47,147.25,147.44,9780.0,129.247,129.4401,129.247,129.4138,9780.0
2018-09-14 15:35:00,147.41,147.5,147.33,147.46,13123.0,129.3875,129.4665,129.3172,129.4314,13123.0
2018-09-14 15:40:00,147.43,147.52,147.37,147.41,7857.0,129.405,129.484,129.3524,129.3875,7857.0
2018-09-14 15:45:00,147.41,147.46,147.32,147.35,21467.0,129.3875,129.4314,129.3085,129.3348,21467.0
2018-09-14 15:50:00,147.37,147.42,147.3,147.32,17095.0,129.3524,129.3962,129.2909,129.3085,17095.0
2018-09-14 15:55:00,147.32,147.47,147.29,147.45,67638.0,129.3085,129.4401,129.2821,129.4226,67638.0
2018-09-17 09:30:00,147.38,147.38,146.86,146.89,8211.0,129.3611,129.3611,128.9047,128.931,8211.0
2018-09-17 09:35:00,147.03,147.16,146.83,146.83,3664.0,129.0539,129.168,128.8784,128.8784,3664.0
2018-09-17 09:40:00,146.82,146.97,146.64,146.76,6501.0,128.8696,129.0013,128.7116,128.8169,6501.0
2018-09-17 09:45:00,146.77,146.9,146.64,146.64,3695.0,128.8257,128.9398,128.7116,128.7116,3695.0
2018-09-17 09:50:00,146.58,146.58,146.4,146.5,5704.0,128.6589,128.6589,128.5009,128.5887,5704.0
2018-09-17 09:55:00,146.51,146.51,146.11,146.11,4253.0,128.5975,128.5975,128.2464,128.2464,4253.0
2018-09-17 10:00:00,146.26,146.5,146.23,146.33,8892.0,128.3781,128.5887,128.3517,128.4395,8892.0
2018-09-17 10:05:00,146.31,146.49,146.3,146.49,11250.0,128.422,128.5799,128.4132,128.5799,11250.0
2018-09-17 10:10:00,146.48,146.48,146.26,146.26,4700.0,128.5712,128.5712,128.3781,128.3781,4700.0
2018-09-17 10:15:00,146.26,146.44,146.12,146.44,7510.0,128.3781,128.5361,128.2552,128.5361,7510.0
2018-09-17 10:20:00,146.47,146.52,146.35,146.37,2690.0,128.5624,128.6063,128.4571,128.4746,2690.0
2018-09-17 10:25:00,146.37,146.49,146.17,146.2,5880.0,128.4746,128.5799,128.2991,128.3254,5880.0
2018-09-17 10:30:00,146.2,146.31,146.03,146.09,5594.0,128.3254,128.422,128.1762,128.2288,5594.0
2018-09-17 10:35:00,146.11,146.35,146.1,146.24,21908.0,128.2464,128.4571,128.2376,128.3605,21908.0
2018-09-17 10:40:00,146.28,146.5,146.27,146.43,2755.0,128.3956,128.5887,128.3868,128.5273,2755.0
2018-09-17 10:45:00,146.38,146.55,146.36,146.46,4563.0,128.4834,128.6326,128.4658,128.5536,4563.0
2018-09-17 10:50:00,146.43,146.54,146.37,146.5,6036.0,128.5273,128.6238,128.4746,128.5887,6036.0
2018-09-17 10:55:00,146.51,146.51,146.42,146.43,3801.0,128.5975,128.5975,128.5185,128.5273,3801.0
2018-09-17 11:00:00,146.4,146.59,146.38,146.59,4278.0,128.5009,128.6677,128.4834,128.6677,4278.0
2018-09-17 11:05:00,146.61,146.72,146.53,146.68,7052.0,128.6853,128.7818,128.6151,128.7467,7052.0
2018-09-17 11:10:00,146.7,146.89,146.69,146.88,9648.0,128.7643,128.931,128.7555,128.9223,9648.0
2018-09-17 11:15:00,146.89,146.89,146.61,146.63,7336.0,128.931,128.931,128.6853,128.7028,7336.0
2018-09-17 11:20:00,146.63,146.67,146.49,146.53,14626.0,128.7028,128.7379,128.5799,128.6151,14626.0
2018-09-17 11:25:00,146.52,146.52,146.28,146.28,1446.0,128.6063,128.6063,128.3956,128.3956,1446.0
2018-09-17 11:30:00,146.21,146.25,146.09,146.23,3376.0,128.3342,128.3693,128.2288,128.3517,3376.0
2018-09-17 11:35:00,146.17,146.3,146.13,146.13,4999.0,128.2991,128.4132,128.264,128.264,4999.0
2018-09-17 11:40:00,146.1,146.1,145.89,145.95,3522.0,128.2376,128.2376,128.0533,128.106,3522.0
2018-09-17 11:45:00,145.96,146.29,145.96,146.25,6811.0,128.1147,128.4044,128.1147,128.3693,6811.0
2018-09-17 11:50:00,146.23,146.35,146.13,146.14,3752.0,128.3517,128.4571,128.264,128.2727,3752.0
2018-09-17 11:55:00,146.14,146.16,145.86,145.86,4100.0,128.2727,128.2903,128.027,128.027,4100.0
2018-09-17 12:00:00,145.83,145.91,145.76,145.85,22975.0,128.0006,128.0709,127.9392,128.0182,22975.0
2018-09-17 12:05:00,145.78,145.78,145.65,145.69,5199.0,127.9568,127.9568,127.8426,127.8778,5199.0
2018-09-17 12:10:00,145.72,145.84,145.65,145.71,7250.0,127.9041,128.0094,127.8426,127.8953,7250.0
2018-09-17 12:15:00,145.68,145.73,145.66,145.67,1800.0,127.869,127.9129,127.8514,127.8602,1800.0
2018-09-17 12:20:00,145.75,145.83,145.69,145.83,3600.0,127.9304,128.0006,127.8778,128.0006,3600.0
2018-09-17 12:25:00,145.8,145.94,145.71,145.75,9345.0,127.9743,128.0972,127.8953,127.9304,9345.0
2018-09-17 12:30:00,145.74,145.75,145.5,145.5,9496.0,127.9216,127.9304,127.711,127.711,9496.0
2018-09-17 12:35:00,145.56,145.64,145.53,145.53,5800.0,127.7636,127.8339,127.7373,127.7373,5800.0
2018-09-17 12:40:00,145.55,145.59,145.46,145.58,9000.0,127.7549,127.79,127.6759,127.7812,9000.0
2018-09-17 12:45:00,145.6,145.62,145.54,145.6,5328.0,127.7988,127.8163,127.7461,127.7988,5328.0
2018-09-17 12:50:00,145.6,145.6,144.84,144.84,10603.0,127.7988,127.7988,127.1317,127.1317,10603.0
2018-09-17 12:55:00,144.81,145.03,144.81,145.03,5977.0,127.1053,127.2984,127.1053,127.2984,5977.0
2018-09-17 13:00:00,144.97,145.0,144.81,144.88,1450.0,127.2458,127.2721,127.1053,127.1668,1450.0
2018-09-17 13:05:00,144.86,144.89,144.72,144.81,15261.0,127.1492,127.1756,127.0263,127.1053,15261.0
2018-09-17 13:10:00,144.8,144.8,144.55,144.57,2877.0,127.0966,127.0966,126.8771,126.8947,2877.0
2018-09-17 13:15:00,144.5,144.55,144.46,144.46,1402.0,126.8332,126.8771,126.7981,126.7981,1402.0
2018-09-17 13:20:00,144.51,144.78,144.5,144.78,30965.0,126.842,127.079,126.8332,127.079,30965.0
2018-09-17 13:25:00,144.8,144.99,144.8,144.99,6283.0,127.0966,127.2633,127.0966,127.2633,6283.0
2018-09-17 13:30:00,145.0,145.03,144.91,144.97,3977.0,127.2721,127.2984,127.1931,127.2458,3977.0
2018-09-17 13:35:00,144.99,145.01,144.93,144.98,3591.0,127.2633,127.2809,127.2107,127.2546,3591.0
2018-09-17 13:40:00,144.99,145.14,144.86,144.94,19241.0,127.2633,127.395,127.1492,127.2195,19241.0
2018-09-17 13:45:00,144.97,145.0,144.84,144.85,3461.0,127.2458,127.2721,127.1317,127.1405,3461.0
2018-09-17 13:50:00,144.8,144.92,144.77,144.89,3867.0,127.0966,127.2019,127.0702,127.1756,3867.0
2018-09-17 13:55:00,144.95,144.99,144.82,144.82,5150.0,127.2282,127.2633,127.1141,127.1141,5150.0
2018-09-17 14:00:00,144.82,144.82,144.51,144.51,4000.0,127.1141,127.1141,126.842,126.842,4000.0
2018-09-17 14:05:00,144.49,144.61,144.44,144.44,4367.0,126.8245,126.9298,126.7806,126.7806,4367.0
2018-09-17 14:10:00,144.43,144.5,144.35,144.49,4210.0,126.7718,126.8332,126.7016,126.8245,4210.0
2018-09-17 14:15:00,144.5,144.51,144.45,144.45,4087.0,126.8332,126.842,126.7894,126.7894,4087.0
2018-09-17 14:20:00,144.45,144.57,144.45,144.5,4858.0,126.7894,126.8947,126.7894,126.8332,4858.0
2018-09-17 14:25:00,144.51,144.55,144.42,144.42,2400.0,126.842,126.8771,126.763,126.763,2400.0
2018-09-17 14:30:00,144.39,144.41,144.38,144.4,2223.0,126.7367,126.7542,126.7279,126.7455,2223.0
2018-09-17 14:35:00,144.41,144.49,144.41,144.47,7161.0,126.7542,126.8245,126.7542,126.8069,7161.0
2018-09-17 14:40:00,144.48,144.58,144.47,144.52,3800.0,126.8157,126.9035,126.8069,126.8508,3800.0
2018-09-17 14:45:00,144.48,144.49,144.45,144.49,2500.0,126.8157,126.8245,126.7894,126.8245,2500.0
2018-09-17 14:50:00,144.49,144.49,144.35,144.42,6091.0,126.8245,126.8245,126.7016,126.763,6091.0
2018-09-17 14:55:00,144.4,144.4,144.15,144.22,4279.0,126.7455,126.7455,126.526,126.5875,4279.0
2018-09-17 15:00:00,144.26,144.26,144.09,144.09,3481.0,126.6226,126.6226,126.4734,126.4734,3481.0
2018-09-17 15:05:00,144.11,144.28,144.11,144.22,4255.0,126.4909,126.6401,126.4909,126.5875,4255.0
2018-09-17 15:10:00,144.22,144.23,144.16,144.17,6204.0,126.5875,126.5963,126.5348,126.5436,6204.0
2018-09-17 15:15:00,144.15,144.16,143.94,143.94,4970.0,126.526,126.5348,126.3417,126.3417,4970.0
2018-09-17 15:20:00,143.99,144.08,143.91,144.03,5470.0,126.3856,126.4646,126.3154,126.4207,5470.0
2018-09-17 15:25:00,144.03,144.15,144.01,144.03,7705.0,126.4207,126.526,126.4032,126.4207,7705.0
2018-09-17 15:30:00,144.02,144.22,144.01,144.11,7310.0,126.4119,126.5875,126.4032,126.4909,7310.0
2018-09-17 15:35:00,144.11,144.11,143.92,143.93,14265.0,126.4909,126.4909,126.3242,126.3329,14265.0
2018-09-17 15:40:00,143.93,144.0,143.84,144.0,16279.0,126.3329,126.3944,126.2539,126.3944,16279.0
2018-09-17 15:45:00,143.98,144.05,143.94,143.99,18291.0,126.3768,126.4383,126.3417,126.3856,18291.0
2018-09-17 15:50:00,143.98,144.08,143.96,143.99,20870.0,126.3768,126.4646,126.3593,126.3856,20870.0
2018-09-17 15:55:00,144.0,144.1,143.96,144.08,50257.0,126.3944,126.4821,126.3593,126.4646,50257.0
2018-09-18 09:30:00,144.38,144.49,143.73,144.32,14188.0,126.7279,126.8245,126.1574,126.6753,14188.0
2018-09-18 09:35:00,144.23,144.96,144.09,144.83,13913.0,126.5963,127.237,126.4734,127.1229,13913.0
2018-09-18 09:40:00,144.8,144.95,144.7,144.89,14407.0,127.0966,127.2282,127.0088,127.1756,14407.0
2018-09-18 09:45:00,144.82,144.82,144.34,144.54,12840.0,127.1141,127.1141,126.6928,126.8684,12840.0
2018-09-18 09:50:00,144.52,144.58,144.38,144.5,8518.0,126.8508,126.9035,126.7279,126.8332,8518.0
2018-09-18 09:55:00,144.57,144.92,144.57,144.83,14750.0,126.8947,127.2019,126.8947,127.1229,14750.0
2018-09-18 10:00:00,144.83,144.88,144.41,144.44,15328.0,127.1229,127.1668,126.7542,126.7806,15328.0
2018-09-18 10:05:00,144.44,144.58,144.4,144.48,7600.0,126.7806,126.9035,126.7455,126.8157,7600.0
2018-09-18 10:10:00,144.5,144.73,144.39,144.73,12338.0,126.8332,127.0351,126.7367,127.0351,12338.0
2018-09-18 10:15:00,144.82,145.06,144.81,145.05,4667.0,127.1141,127.3248,127.1053,127.316,4667.0
2018-09-18 10:20:00,145.11,145.35,145.11,145.18,4685.0,127.3687,127.5793,127.3687,127.4301,4685.0
2018-09-18 10:25:00,145.28,145.33,145.17,145.26,7645.0,127.5179,127.5618,127.4213,127.5003,7645.0
2018-09-18 10:30:00,145.29,145.42,145.25,145.32,6848.0,127.5267,127.6408,127.4915,127.553,6848.0
2018-09-18 10:35:00,145.32,145.55,145.28,145.55,3750.0,127.553,127.7549,127.5179,127.7549,3750.0
2018-09-18 10:40:00,145.5,145.66,145.49,145.65,5334.0,127.711,127.8514,127.7022,127.8426,5334.0
2018-09-18 10:45:00,145.69,145.85,145.62,145.63,2600.0,127.8778,128.0182,127.8163,127.8251,2600.0
2018-09-18 10:50:00,145.61,145.66,145.35,145.44,3200.0,127.8075,127.8514,127.5793,127.6583,3200.0
2018-09-18 10:55:00,145.39,145.59,145.3,145.54,3595.0,127.6144,127.79,127.5354,127.7461,3595.0
2018-09-18 11:00:00,145.63,145.92,145.62,145.66,9006.0,127.8251,128.0796,127.8163,127.8514,9006.0
2018-09-18 11:05:00,145.63,145.81,145.63,145.75,4500.0,127.8251,127.9831,127.8251,127.9304,4500.0
2018-09-18 11:10:00,145.77,145.77,145.6,145.75,4100.0,127.948,127.948,127.7988,127.9304,4100.0
2018-09-18 11:15:00,145.72,145.92,145.7,145.92,4481.0,127.9041,128.0796,127.8865,128.0796,4481.0
2018-09-18 11:20:00,145.9,146.08,145.9,146.05,14074.0,128.0621,128.2201,128.0621,128.1937,14074.0
2018-09-18 11:25:00,146.09,146.17,145.82,146.07,15744.0,128.2288,128.2991,127.9919,128.2113,15744.0
2018-09-18 11:30:00,146.0,146.03,145.91,145.96,13524.0,128.1499,128.1762,128.0709,128.1147,13524.0
2018-09-18 11:35:00,145.9,146.0,145.85,145.94,25003.0,128.0621,128.1499,128.0182,128.0972,25003.0
2018-09-18 11:40:00,145.93,146.05,145.93,146.05,5101.0,128.0884,128.1937,128.0884,128.1937,5101.0
2018-09-18 11:45:00,146.08,146.29,146.08,146.23,3810.0,128.2201,128.4044,128.2201,128.3517,3810.0
2018-09-18 11:50:00,146.18,146.18,146.0,146.0,7049.0,128.3078,128.3078,128.1499,128.1499,7049.0
2018-09-18 11:55:00,146.06,146.23,146.0,146.0,4450.0,128.2025,128.3517,128.1499,128.1499,4450.0
2018-09-18 12:00:00,146.04,146.24,146.04,146.13,3406.0,128.185,128.3605,128.185,128.264,3406.0
2018-09-18 12:05:00,146.21,146.28,146.13,146.13,2770.0,128.3342,128.3956,128.264,128.264,2770.0
2018-09-18 12:10:00,146.18,146.18,146.15,146.17,1457.0,128.3078,128.3078,128.2815,128.2991,1457.0
2018-09-18 12:15:00,146.17,146.2,146.11,146.19,2115.0,128.2991,128.3254,128.2464,128.3166,2115.0
2018-09-18 12:20:00,146.17,146.2,146.08,146.08,1800.0,128.2991,128.3254,128.2201,128.2201,1800.0
2018-09-18 12:25:00,146.08,146.08,146.04,146.04,1900.0,128.2201,128.2201,128.185,128.185,1900.0
2018-09-18 12:30:00,146.02,146.15,146.02,146.13,3050.0,128.1674,128.2815,128.1674,128.264,3050.0
2018-09-18 12:35:00,146.14,146.23,146.14,146.18,3993.0,128.2727,128.3517,128.2727,128.3078,3993.0
2018-09-18 12:40:00,146.17,146.23,146.13,146.2,4400.0,128.2991,128.3517,128.264,128.3254,4400.0
2018-09-18 12:45:00,146.22,146.23,146.19,146.2,1000.0,128.343,128.3517,128.3166,128.3254,1000.0
2018-09-18 12:50:00,146.21,146.3,146.21,146.3,3006.0,128.3342,128.4132,128.3342,128.4132,3006.0
2018-09-18 12:55:00,146.31,146.33,146.22,146.23,3020.0,128.422,128.4395,128.343,128.3517,3020.0
2018-09-18 13:00:00,146.26,146.33,146.26,146.3,3400.0,128.3781,128.4395,128.3781,128.4132,3400.0
2018-09-18 13:05:00,146.29,146.3,146.13,146.17,3848.0,128.4044,128.4132,128.264,128.2991,3848.0
2018-09-18 13:10:00,146.19,146.19,146.07,146.07,2100.0,128.3166,128.3166,128.2113,128.2113,2100.0
2018-09-18 13:15:00,146.1,146.14,145.99,146.02,6828.0,128.2376,128.2727,128.1411,128.1674,6828.0
2018-09-18 13:20:00,146.05,146.05,145.92,145.95,18953.0,128.1937,128.1937,128.0796,128.106,18953.0
2018-09-18 13:25:00,145.94,145.94,145.84,145.89,3209.0,128.0972,128.0972,128.0094,128.0533,3209.0
2018-09-18 13:30:00,145.9,145.91,145.81,145.84,3561.0,128.0621,128.0709,127.9831,128.0094,3561.0
2018-09-18 13:35:00,145.84,145.87,145.79,145.86,3100.0,128.0094,128.0357,127.9655,128.027,3100.0
2018-09-18 13:40:00,145.85,145.86,145.8,145.86,2016.0,128.0182,128.027,127.9743,128.027,2016.0
2018-09-18 13:45:00,145.86,145.94,145.84,145.94,4900.0,128.027,128.0972,128.0094,128.0972,4900.0
2018-09-18 13:50:00,145.93,145.97,145.89,145.93,4812.0,128.0884,128.1235,128.0533,128.0884,4812.0
2018-09-18 13:55:00,145.93,145.93,145.86,145.87,5004.0,128.0884,128.0884,128.027,128.0357,5004.0
2018-09-18 14:00:00,145.86,145.92,145.84,145.91,4000.0,128.027,128.0796,128.0094,128.0709,4000.0
2018-09-18 14:05:00,145.92,146.03,145.92,146.01,4226.0,128.0796,128.1762,128.0796,128.1586,4226.0
2018-09-18 14:10:00,146.02,146.06,146.0,146.02,3499.0,128.1674,128.2025,128.1499,128.1674,3499.0
2018-09-18 14:15:00,146.03,146.05,146.01,146.05,2386.0,128.1762,128.1937,128.1586,128.1937,2386.0
2018-09-18 14:20:00,146.05,146.05,145.94,145.99,4933.0,128.1937,128.1937,128.0972,128.1411,4933.0
2018-09-18 14:25:00,145.98,146.1,145.98,146.1,3600.0,128.1323,128.2376,128.1323,128.2376,3600.0
2018-09-18 14:30:00,146.1,146.12,145.99,145.99,5649.0,128.2376,128.2552,128.1411,128.1411,5649.0
2018-09-18 14:35:00,145.99,146.09,145.99,146.04,3031.0,128.1411,128.2288,128.1411,128.185,3031.0
2018-09-18 14:40:00,146.07,146.18,146.05,146.15,3804.0,128.2113,128.3078,128.1937,128.2815,3804.0
2018-09-18 14:45:00,146.17,146.17,146.08,146.12,1700.0,128.2991,128.2991,128.2201,128.2552,1700.0
2018-09-18 14:50:00,146.09,146.09,145.99,146.03,3092.0,128.2288,128.2288,128.1411,128.1762,3092.0
2018-09-18 14:55:00,146.03,146.04,145.96,146.03,3050.0,128.1762,128.185,128.1147,128.1762,3050.0
2018-09-18 15:00:00,146.02,146.08,146.02,146.03,3511.0,128.1674,128.2201,128.1674,128.1762,3511.0
2018-09-18 15:05:00,146.05,146.08,146.03,146.08,2740.0,128.1937,128.2201,128.1762,128.2201,2740.0
2018-09-18 15:10:00,146.07,146.19,146.06,146.13,7937.0,128.2113,128.3166,128.2025,128.264,7937.0
2018-09-18 15:15:00,146.15,146.15,145.99,145.99,2316.0,128.2815,128.2815,128.1411,128.1411,2316.0
2018-09-18 15:20:00,145.99,146.15,145.99,146.13,6100.0,128.1411,128.2815,128.1411,128.264,6100.0
2018-09-18 15:25:00,146.13,146.15,146.04,146.04,5345.0,128.264,128.2815,128.185,128.185,5345.0
2018-09-18 15:30:00,146.03,146.12,146.02,146.12,5692.0,128.1762,128.2552,128.1674,128.2552,5692.0
2018-09-18 15:35:00,146.1,146.13,146.06,146.07,6743.0,128.2376,128.264,128.2025,128.2113,6743.0
2018-09-18 15:40:00,146.07,146.14,146.0,146.0,5419.0,128.2113,128.2727,128.1499,128.1499,5419.0
2018-09-18 15:45:00,145.93,146.07,145.92,146.05,14811.0,128.0884,128.2113,128.0796,128.1937,14811.0
2018-09-18 15:50:00,146.05,146.06,146.0,146.04,11117.0,128.1937,128.2025,128.1499,128.185,11117.0
2018-09-18 15:55:00,146.04,146.11,146.01,146.02,45549.0,128.185,128.2464,128.1586,128.1674,45549.0
2018-09-19 09:30:00,146.25,147.04,146.11,147.03,8017.0,128.3693,129.0627,128.2464,129.0539,8017.0
2018-09-19 09:35:00,147.09,147.52,146.91,147.52,20100.0,129.1066,129.484,128.9486,129.484,20100.0
2018-09-19 09:40:00,147.37,147.84,147.37,147.84,9235.0,129.3524,129.7649,129.3524,129.7649,9235.0
2018-09-19 09:45:00,147.97,148.21,147.69,147.76,6706.0,129.879,130.0897,129.6332,129.6947,6706.0
2018-09-19 09:50:00,147.8,148.14,147.48,148.14,13886.0,129.7298,130.0282,129.4489,130.0282,13886.0
2018-09-19 09:55:00,148.25,148.25,147.41,147.41,12683.0,130.1248,130.1248,129.3875,129.3875,12683.0
2018-09-19 10:00:00,147.48,148.29,147.48,148.17,4702.0,129.4489,130.1599,129.4489,130.0545,4702.0
2018-09-19 10:05:00,148.24,148.35,148.12,148.24,6310.0,130.116,130.2125,130.0107,130.116,6310.0
2018-09-19 10:10:00,148.22,148.23,147.9,148.06,2500.0,130.0984,130.1072,129.8176,129.958,2500.0
2018-09-19 10:15:00,148.13,148.22,147.93,148.13,2198.0,130.0194,130.0984,129.8439,130.0194,2198.0
2018-09-19 10:20:00,148.15,148.23,147.99,148.04,9700.0,130.037,130.1072,129.8966,129.9404,9700.0
2018-09-19 10:25:00,148.06,148.14,147.86,147.99,11631.0,129.958,130.0282,129.7824,129.8966,11631.0
2018-09-19 10:30:00,147.96,148.03,147.89,147.95,4722.0,129.8702,129.9317,129.8088,129.8614,4722.0
2018-09-19 10:35:00,147.98,148.22,147.88,148.19,14453.0,129.8878,130.0984,129.8,130.0721,14453.0
2018-09-19 10:40:00,148.22,148.72,148.1,148.68,13709.0,130.0984,130.5373,129.9931,130.5022,13709.0
2018-09-19 10:45:00,148.64,148.85,148.45,148.65,8140.0,130.4671,130.6514,130.3003,130.4759,8140.0
2018-09-19 10:50:00,148.72,148.72,148.55,148.68,2806.0,130.5373,130.5373,130.3881,130.5022,2806.0
2018-09-19 10:55:00,148.73,148.74,148.57,148.62,2641.0,130.5461,130.5549,130.4056,130.4495,2641.0
2018-09-19 11:00:00,148.66,148.75,148.53,148.63,37368.0,130.4846,130.5636,130.3705,130.4583,37368.0
2018-09-19 11:05:00,148.68,148.97,148.63,148.96,12746.0,130.5022,130.7567,130.4583,130.748,12746.0
2018-09-19 11:10:00,148.96,149.01,148.81,148.89,3035.0,130.748,130.7918,130.6163,130.6865,3035.0
2018-09-19 11:15:00,148.93,149.01,148.85,149.01,26900.0,130.7216,130.7918,130.6514,130.7918,26900.0
2018-09-19 11:20:00,148.93,148.93,148.81,148.89,2321.0,130.7216,130.7216,130.6163,130.6865,2321.0
2018-09-19 11:25:00,148.91,149.0,148.8,149.0,4695.0,130.7041,130.7831,130.6075,130.7831,4695.0
2018-09-19 11:30:00,148.96,149.06,148.9,149.03,3000.0,130.748,130.8357,130.6953,130.8094,3000.0
2018-09-19 11:35:00,149.04,149.04,148.83,148.92,1547.0,130.8182,130.8182,130.6339,130.7129,1547.0
2018-09-19 11:40:00,148.85,148.9,148.62,148.9,3254.0,130.6514,130.6953,130.4495,130.6953,3254.0
2018-09-19 11:45:00,148.9,148.94,148.81,148.86,7787.0,130.6953,130.7304,130.6163,130.6602,7787.0
2018-09-19 11:50:00,148.86,149.01,148.82,148.96,2700.0,130.6602,130.7918,130.6251,130.748,2700.0
2018-09-19 11:55:00,148.96,149.02,148.8,148.8,3439.0,130.748,130.8006,130.6075,130.6075,3439.0
2018-09-19 12:00:00,148.84,149.08,148.82,149.0,3146.0,130.6426,130.8533,130.6251,130.7831,3146.0
2018-09-19 12:05:00,148.97,149.04,148.9,149.02,1964.0,130.7567,130.8182,130.6953,130.8006,1964.0
2018-09-19 12:10:00,149.0,149.0,148.94,148.99,2089.0,130.7831,130.7831,130.7304,130.7743,2089.0
2018-09-19 12:15:00,149.02,149.04,148.89,149.03,2650.0,130.8006,130.8182,130.6865,130.8094,2650.0
2018-09-19 12:20:00,149.01,149.01,148.9,148.9,1100.0,130.7918,130.7918,130.6953,130.6953,1100.0
2018-09-19 12:25:00,148.96,149.04,148.94,149.0,3010.0,130.748,130.8182,130.7304,130.7831,3010.0
2018-09-19 12:30:00,149.05,149.05,148.83,148.84,2700.0,130.827,130.827,130.6339,130.6426,2700.0
2018-09-19 12:35:00,148.88,148.9,148.81,148.87,3000.0,130.6777,130.6953,130.6163,130.669,3000.0
2018-09-19 12:40:00,148.82,148.96,148.81,148.94,47016.0,130.6251,130.748,130.6163,130.7304,47016.0
2018-09-19 12:45:00,148.99,149.06,148.98,149.03,3400.0,130.7743,130.8357,130.7655,130.8094,3400.0
2018-09-19 12:50:00,148.98,148.98,148.82,148.89,4002.0,130.7655,130.7655,130.6251,130.6865,4002.0
2018-09-19 12:55:00,149.0,149.1,149.0,149.08,2998.0,130.7831,130.8708,130.7831,130.8533,2998.0
2018-09-19 13:00:00,149.12,149.24,149.12,149.15,2404.0,130.8884,130.9937,130.8884,130.9147,2404.0
2018-09-19 13:05:00,149.17,149.18,149.1,149.16,2695.0,130.9323,130.9411,130.8708,130.9235,2695.0
2018-09-19 13:10:00,149.15,149.21,149.04,149.04,1685.0,130.9147,130.9674,130.8182,130.8182,1685.0
2018-09-19 13:15:00,149.1,149.13,148.99,148.99,2220.0,130.8708,130.8972,130.7743,130.7743,2220.0
2018-09-19 13:20:00,148.96,149.14,148.96,149.01,2800.0,130.748,130.906,130.748,130.7918,2800.0
2018-09-19 13:25:00,148.98,149.01,148.91,148.91,1650.0,130.7655,130.7918,130.7041,130.7041,1650.0
2018-09-19 13:30:00,148.91,148.98,148.89,148.92,6612.0,130.7041,130.7655,130.6865,130.7129,6612.0
2018-09-19 13:35:00,148.89,148.99,148.84,148.99,7634.0,130.6865,130.7743,130.6426,130.7743,7634.0
2018-09-19 13:40:00,148.95,148.97,148.9,148.97,12702.0,130.7392,130.7567,130.6953,130.7567,12702.0
2018-09-19 13:45:00,148.97,148.97,148.89,148.92,1600.0,130.7567,130.7567,130.6865,130.7129,1600.0
2018-09-19 13:50:00,148.98,149.1,148.97,148.98,1225.0,130.7655,130.8708,130.7567,130.7655,1225.0
2018-09-19 13:55:00,149.0,149.06,148.99,149.0,1749.0,130.7831,130.8357,130.7743,130.7831,1749.0
2018-09-19 14:00:00,149.02,149.02,148.89,148.9,2700.0,130.8006,130.8006,130.6865,130.6953,2700.0
2018-09-19 14:05:00,148.89,148.97,148.89,148.97,1301.0,130.6865,130.7567,130.6865,130.7567,1301.0
2018-09-19 14:10:00,148.96,149.0,148.95,148.96,2799.0,130.748,130.7831,130.7392,130.748,2799.0
2018-09-19 14:15:00,148.99,149.08,148.99,149.0,3108.0,130.7743,130.8533,130.7743,130.7831,3108.0
2018-09-19 14:20:00,148.97,148.97,148.83,148.92,3588.0,130.7567,130.7567,130.6339,130.7129,3588.0
2018-09-19 14:25:00,148.92,148.99,148.88,148.88,2662.0,130.7129,130.7743,130.6777,130.6777,2662.0
2018-09-19 14:30:00,148.88,148.88,148.81,148.83,5086.0,130.6777,130.6777,130.6163,130.6339,5086.0
2018-09-19 14:35:00,148.84,148.95,148.84,148.93,3400.0,130.6426,130.7392,130.6426,130.7216,3400.0
2018-09-19 14:40:00,148.94,149.04,148.94,149.04,1712.0,130.7304,130.8182,130.7304,130.8182,1712.0
2018-09-19 14:45:00,149.03,149.07,148.98,148.98,2579.0,130.8094,130.8445,130.7655,130.7655,2579.0
2018-09-19 14:50:00,148.94,149.03,148.9,149.0,2997.0,130.7304,130.8094,130.6953,130.7831,2997.0
2018-09-19 14:55:00,148.99,148.99,148.87,148.91,2280.0,130.7743,130.7743,130.669,130.7041,2280.0
2018-09-19 15:00:00,148.93,148.93,148.87,148.88,3644.0,130.7216,130.7216,130.669,130.6777,3644.0
2018-09-19 15:05:00,148.91,148.91,148.8,148.85,6609.0,130.7041,130.7041,130.6075,130.6514,6609.0
2018-09-19 15:10:00,148.86,148.9,148.81,148.83,4147.0,130.6602,130.6953,130.6163,130.6339,4147.0
2018-09-19 15:15:00,148.87,148.87,148.8,148.84,3500.0,130.669,130.669,130.6075,130.6426,3500.0
2018-09-19 15:20:00,148.81,148.82,148.72,148.72,5555.0,130.6163,130.6251,130.5373,130.5373,5555.0
2018-09-19 15:25:00,148.72,148.76,148.71,148.71,6397.0,130.5373,130.5724,130.5285,130.5285,6397.0
2018-09-19 15:30:00,148.7,148.87,148.67,148.78,11528.0,130.5197,130.669,130.4934,130.59,11528.0
2018-09-19 15:35:00,148.78,148.78,148.55,148.55,8494.0,130.59,130.59,130.3881,130.3881,8494.0
2018-09-19 15:40:00,148.58,148.71,148.5,148.71,8917.0,130.4144,130.5285,130.3442,130.5285,8917.0
2018-09-19 15:45:00,148.7,148.7,148.56,148.62,13047.0,130.5197,130.5197,130.3969,130.4495,13047.0
2018-09-19 15:50:00,148.62,148.65,148.53,148.55,11918.0,130.4495,130.4759,130.3705,130.3881,11918.0
2018-09-19 15:55:00,148.53,148.54,148.36,148.43,36993.0,130.3705,130.3793,130.2213,130.2828,36993.0
2018-09-20 09:30:00,149.92,150.89,149.68,150.79,19286.0,131.5906,132.442,131.3799,132.3542,19286.0
2018-09-20 09:35:00,150.8,151.01,150.13,150.27,15106.0,132.363,132.5473,131.7749,131.8978,15106.0
2018-09-20 09:40:00,150.35,150.4,150.0,150.0,7000.0,131.968,132.0119,131.6608,131.6608,7000.0
2018-09-20 09:45:00,150.13,150.21,149.61,149.81,8426.0,131.7749,131.8451,131.3185,131.494,8426.0
2018-09-20 09:50:00,149.75,149.75,149.53,149.53,8761.0,131.4414,131.4414,131.2483,131.2483,8761.0
2018-09-20 09:55:00,149.57,149.82,149.57,149.6,4200.0,131.2834,131.5028,131.2834,131.3097,4200.0
2018-09-20 10:00:00,149.58,149.58,149.26,149.33,7500.0,131.2922,131.2922,131.0113,131.0727,7500.0
2018-09-20 10:05:00,149.31,149.4,149.15,149.18,5068.0,131.0552,131.1342,130.9147,130.9411,5068.0
2018-09-20 10:10:00,149.17,149.55,149.07,149.37,16215.0,130.9323,131.2658,130.8445,131.1078,16215.0
2018-09-20 10:15:00,149.34,149.66,149.32,149.51,8450.0,131.0815,131.3624,131.0639,131.2307,8450.0
2018-09-20 10:20:00,149.68,149.76,149.4,149.43,16458.0,131.3799,131.4502,131.1342,131.1605,16458.0
2018-09-20 10:25:00,149.31,149.36,149.01,149.01,2800.0,131.0552,131.0991,130.7918,130.7918,2800.0
2018-09-20 10:30:00,149.03,149.17,148.85,149.13,2900.0,130.8094,130.9323,130.6514,130.8972,2900.0
2018-09-20 10:35:00,149.14,149.14,148.94,149.0,8700.0,130.906,130.906,130.7304,130.7831,8700.0
2018-09-20 10:40:00,148.95,149.37,148.91,149.3,3015.0,130.7392,131.1078,130.7041,131.0464,3015.0
2018-09-20 10:45:00,149.32,149.32,149.13,149.22,6505.0,131.0639,131.0639,130.8972,130.9762,6505.0
2018-09-20 10:50:00,149.19,149.19,148.82,148.95,5022.0,130.9498,130.9498,130.6251,130.7392,5022.0
2018-09-20 10:55:00,148.99,149.13,148.87,149.12,4135.0,130.7743,130.8972,130.669,130.8884,4135.0
2018-09-20 11:00:00,149.13,149.34,148.99,149.12,7468.0,130.8972,131.0815,130.7743,130.8884,7468.0
2018-09-20 11:05:00,149.12,149.18,148.99,149.05,11198.0,130.8884,130.9411,130.7743,130.827,11198.0
2018-09-20 11:10:00,148.97,149.07,148.85,148.85,7825.0,130.7567,130.8445,130.6514,130.6514,7825.0
2018-09-20 11:15:00,148.85,148.97,148.79,148.88,5416.0,130.6514,130.7567,130.5987,130.6777,5416.0
2018-09-20 11:20:00,148.88,149.05,148.75,149.05,9451.0,130.6777,130.827,130.5636,130.827,9451.0
2018-09-20 11:25:00,149.0,149.13,148.92,149.13,4959.0,130.7831,130.8972,130.7129,130.8972,4959.0
2018-09-20 11:30:00,149.05,149.13,148.91,149.0,9667.0,130.827,130.8972,130.7041,130.7831,9667.0
2018-09-20 11:35:00,149.01,149.09,149.01,149.06,1900.0,130.7918,130.8621,130.7918,130.8357,1900.0
2018-09-20 11:40:00,149.07,149.2,149.07,149.19,1500.0,130.8445,130.9586,130.8445,130.9498,1500.0
2018-09-20 11:45:00,149.16,149.35,149.13,149.35,2515.0,130.9235,131.0903,130.8972,131.0903,2515.0
2018-09-20 11:50:00,149.41,149.5,149.37,149.49,2900.0,131.1429,131.2219,131.1078,131.2132,2900.0
2018-09-20 11:55:00,149.52,149.58,149.5,149.54,2246.0,131.2395,131.2922,131.2219,131.257,2246.0
2018-09-20 12:00:00,149.55,149.56,149.44,149.48,2500.0,131.2658,131.2746,131.1693,131.2044,2500.0
2018-09-20 12:05:00,149.47,149.59,149.47,149.47,1951.0,131.1956,131.3009,131.1956,131.1956,1951.0
2018-09-20 12:10:00,149.49,149.51,149.4,149.45,3200.0,131.2132,131.2307,131.1342,131.1781,3200.0
2018-09-20 12:15:00,149.46,149.46,149.27,149.31,6784.0,131.1868,131.1868,131.0201,131.0552,6784.0
2018-09-20 12:20:00,149.31,149.45,149.31,149.42,3400.0,131.0552,131.1781,131.0552,131.1517,3400.0
2018-09-20 12:25:00,149.41,149.47,149.37,149.39,2811.0,131.1429,131.1956,131.1078,131.1254,2811.0
2018-09-20 12:30:00,149.34,149.34,149.2,149.26,2100.0,131.0815,131.0815,130.9586,131.0113,2100.0
2018-09-20 12:35:00,149.31,149.32,149.09,149.28,9724.0,131.0552,131.0639,130.8621,131.0288,9724.0
2018-09-20 12:40:00,149.36,149.45,149.36,149.43,2023.0,131.0991,131.1781,131.0991,131.1605,2023.0
2018-09-20 12:45:00,149.54,149.65,149.54,149.6,4950.0,131.257,131.3536,131.257,131.3097,4950.0
2018-09-20 12:50:00,149.62,149.76,149.62,149.74,3500.0,131.3273,131.4502,131.3273,131.4326,3500.0
2018-09-20 12:55:00,149.75,149.91,149.73,149.9,3300.0,131.4414,131.5818,131.4238,131.573,3300.0
2018-09-20 13:00:00,149.9,150.11,149.9,150.04,5200.0,131.573,131.7574,131.573,131.6959,5200.0
2018-09-20 13:05:00,150.04,150.1,149.91,149.96,5009.0,131.6959,131.7486,131.5818,131.6257,5009.0
2018-09-20 13:10:00,149.97,150.0,149.88,149.91,4000.0,131.6345,131.6608,131.5555,131.5818,4000.0
2018-09-20 13:15:00,149.78,149.9,149.78,149.86,2800.0,131.4677,131.573,131.4677,131.5379,2800.0
2018-09-20 13:20:00,149.86,150.0,149.86,150.0,2200.0,131.5379,131.6608,131.5379,131.6608,2200.0
2018-09-20 13:25:00,149.98,149.99,149.89,149.9,7604.0,131.6433,131.652,131.5643,131.573,7604.0
2018-09-20 13:30:00,149.89,149.95,149.84,149.95,2100.0,131.5643,131.6169,131.5204,131.6169,2100.0
2018-09-20 13:35:00,149.87,150.0,149.87,149.92,2500.0,131.5467,131.6608,131.5467,131.5906,2500.0
2018-09-20 13:40:00,149.99,150.0,149.96,149.97,400.0,131.652,131.6608,131.6257,131.6345,400.0
2018-09-20 13:45:00,149.96,149.96,149.83,149.95,2265.0,131.6257,131.6257,131.5116,131.6169,2265.0
2018-09-20 13:50:00,149.94,149.98,149.82,149.82,1681.0,131.6081,131.6433,131.5028,131.5028,1681.0
2018-09-20 13:55:00,149.87,149.94,149.82,149.94,1200.0,131.5467,131.6081,131.5028,131.6081,1200.0
2018-09-20 14:00:00,149.92,149.95,149.89,149.9,2641.0,131.5906,131.6169,131.5643,131.573,2641.0
2018-09-20 14:05:00,149.93,150.0,149.93,149.96,5427.0,131.5994,131.6608,131.5994,131.6257,5427.0
2018-09-20 14:10:00,149.92,150.07,149.92,150.03,5606.0,131.5906,131.7222,131.5906,131.6871,5606.0
2018-09-20 14:15:00,150.01,150.1,149.99,150.03,4087.0,131.6696,131.7486,131.652,131.6871,4087.0
2018-09-20 14:20:00,150.06,150.07,150.01,150.01,1000.0,131.7135,131.7222,131.6696,131.6696,1000.0
2018-09-20 14:25:00,150.01,150.01,149.92,149.98,3400.0,131.6696,131.6696,131.5906,131.6433,3400.0
2018-09-20 14:30:00,149.98,149.99,149.92,149.99,1900.0,131.6433,131.652,131.5906,131.652,1900.0
2018-09-20 14:35:00,150.0,150.07,149.92,149.92,2600.0,131.6608,131.7222,131.5906,131.5906,2600.0
2018-09-20 14:40:00,149.96,149.96,149.73,149.89,4194.0,131.6257,131.6257,131.4238,131.5643,4194.0
2018-09-20 14:45:00,149.88,149.99,149.86,149.99,2846.0,131.5555,131.652,131.5379,131.652,2846.0
2018-09-20 14:50:00,150.01,150.05,149.97,150.0,4165.0,131.6696,131.7047,131.6345,131.6608,4165.0
2018-09-20 14:55:00,149.98,149.98,149.79,149.79,2791.0,131.6433,131.6433,131.4765,131.4765,2791.0
2018-09-20 15:00:00,149.8,149.86,149.66,149.69,5526.0,131.4853,131.5379,131.3624,131.3887,5526.0
2018-09-20 15:05:00,149.71,149.71,149.61,149.68,3753.0,131.4063,131.4063,131.3185,131.3799,3753.0
2018-09-20 15:10:00,149.7,149.88,149.69,149.75,5128.0,131.3975,131.5555,131.3887,131.4414,5128.0
2018-09-20 15:15:00,149.79,149.9,149.79,149.85,5900.0,131.4765,131.573,131.4765,131.5291,5900.0
2018-09-20 15:20:00,149.84,149.84,149.59,149.61,5791.0,131.5204,131.5204,131.3009,131.3185,5791.0
2018-09-20 15:25:00,149.61,149.64,149.54,149.54,6589.0,131.3185,131.3448,131.257,131.257,6589.0
2018-09-20 15:30:00,149.53,149.57,149.42,149.42,8208.0,131.2483,131.2834,131.1517,131.1517,8208.0
2018-09-20 15:35:00,149.45,149.52,149.37,149.44,8509.0,131.1781,131.2395,131.1078,131.1693,8509.0
2018-09-20 15:40:00,149.45,149.52,149.4,149.42,7294.0,131.1781,131.2395,131.1342,131.1517,7294.0
2018-09-20 15:45:00,149.41,149.55,149.38,149.44,10843.0,131.1429,131.2658,131.1166,131.1693,10843.0
2018-09-20 15:50:00,149.41,149.41,149.29,149.31,8756.0,131.1429,131.1429,131.0376,131.0552,8756.0
2018-09-20 15:55:00,149.31,149.48,149.31,149.43,34889.0,131.0552,131.2044,131.0552,131.1605,34889.0
2018-09-21 09:35:00,149.45,150.12,149.39,149.95,173757.0,131.1781,131.7661,131.1254,131.6169,173757.0
2018-09-21 09:40:00,149.85,150.08,149.09,149.29,7740.0,131.5291,131.731,130.8621,131.0376,7740.0
2018-09-21 09:45:00,149.24,150.06,149.24,149.77,14373.0,130.9937,131.7135,130.9937,131.4589,14373.0
2018-09-21 09:50:00,149.69,150.0,149.64,150.0,1300.0,131.3887,131.6608,131.3448,131.6608,1300.0
2018-09-21 09:55:00,150.09,150.1,149.49,149.61,5024.0,131.7398,131.7486,131.2132,131.3185,5024.0
2018-09-21 10:00:00,149.56,149.81,149.56,149.78,2300.0,131.2746,131.494,131.2746,131.4677,2300.0
2018-09-21 10:05:00,149.87,149.97,149.68,149.94,1738.0,131.5467,131.6345,131.3799,131.6081,1738.0
2018-09-21 10:10:00,149.94,150.0,149.7,149.71,3200.0,131.6081,131.6608,131.3975,131.4063,3200.0
2018-09-21 10:15:00,149.73,149.83,149.72,149.83,2521.0,131.4238,131.5116,131.415,131.5116,2521.0
2018-09-21 10:20:00,149.78,149.78,149.5,149.59,1800.0,131.4677,131.4677,131.2219,131.3009,1800.0
2018-09-21 10:25:00,149.65,149.7,149.56,149.56,1100.0,131.3536,131.3975,131.2746,131.2746,1100.0
2018-09-21 10:30:00,149.45,149.46,149.35,149.37,900.0,131.1781,131.1868,131.0903,131.1078,900.0
2018-09-21 10:35:00,149.41,149.71,149.4,149.67,1487.0,131.1429,131.4063,131.1342,131.3712,1487.0
2018-09-21 10:40:00,149.72,149.91,149.68,149.84,6408.0,131.415,131.5818,131.3799,131.5204,6408.0
2018-09-21 10:45:00,149.75,149.78,149.62,149.74,2400.0,131.4414,131.4677,131.3273,131.4326,2400.0
2018-09-21 10:50:00,149.77,149.88,149.49,149.5,3603.0,131.4589,131.5555,131.2132,131.2219,3603.0
2018-09-21 10:55:00,149.53,149.7,149.53,149.6,1800.0,131.2483,131.3975,131.2483,131.3097,1800.0
2018-09-21 11:00:00,149.72,149.8,149.62,149.8,1200.0,131.415,131.4853,131.3273,131.4853,1200.0
2018-09-21 11:05:00,149.74,149.8,149.68,149.78,4250.0,131.4326,131.4853,131.3799,131.4677,4250.0
2018-09-21 11:10:00,149.8,149.8,149.68,149.68,1612.0,131.4853,131.4853,131.3799,131.3799,1612.0
2018-09-21 11:15:00,149.6,149.67,149.59,149.59,3600.0,131.3097,131.3712,131.3009,131.3009,3600.0
2018-09-21 11:20:00,149.55,149.6,149.45,149.6,3270.0,131.2658,131.3097,131.1781,131.3097,3270.0
2018-09-21 11:25:00,149.59,149.64,149.44,149.51,3861.0,131.3009,131.3448,131.1693,131.2307,3861.0
2018-09-21 11:30:00,149.57,149.57,149.46,149.57,2100.0,131.2834,131.2834,131.1868,131.2834,2100.0
2018-09-21 11:35:00,149.6,149.68,149.6,149.67,2092.0,131.3097,131.3799,131.3097,131.3712,2092.0
2018-09-21 11:40:00,149.63,149.75,149.58,149.73,2000.0,131.336,131.4414,131.2922,131.4238,2000.0
2018-09-21 11:45:00,149.71,149.78,149.56,149.73,2100.0,131.4063,131.4677,131.2746,131.4238,2100.0
2018-09-21 11:50:00,149.69,149.76,149.67,149.75,1200.0,131.3887,131.4502,131.3712,131.4414,1200.0
2018-09-21 11:55:00,149.71,149.79,149.63,149.76,3000.0,131.4063,131.4765,131.336,131.4502,3000.0
2018-09-21 12:00:00,149.81,149.85,149.7,149.71,2200.0,131.494,131.5291,131.3975,131.4063,2200.0
2018-09-21 12:05:00,149.78,149.78,149.69,149.72,4268.0,131.4677,131.4677,131.3887,131.415,4268.0
2018-09-21 12:10:00,149.74,149.77,149.67,149.67,3116.0,131.4326,131.4589,131.3712,131.3712,3116.0
2018-09-21 12:15:00,149.61,149.62,149.49,149.62,2100.0,131.3185,131.3273,131.2132,131.3273,2100.0
2018-09-21 12:20:00,149.57,149.64,149.54,149.64,2600.0,131.2834,131.3448,131.257,131.3448,2600.0
2018-09-21 12:25:00,149.61,149.63,149.49,149.5,1866.0,131.3185,131.336,131.2132,131.2219,1866.0
2018-09-21 12:30:00,149.53,149.6,149.46,149.47,2560.0,131.2483,131.3097,131.1868,131.1956,2560.0
2018-09-21 12:35:00,149.49,149.5,149.45,149.5,1000.0,131.2132,131.2219,131.1781,131.2219,1000.0
2018-09-21 12:40:00,149.51,149.58,149.51,149.57,591.0,131.2307,131.2922,131.2307,131.2834,591.0
2018-09-21 12:45:00,149.57,149.66,149.55,149.66,2400.0,131.2834,131.3624,131.2658,131.3624,2400.0
2018-09-21 12:50:00,149.66,149.7,149.61,149.62,3154.0,131.3624,131.3975,131.3185,131.3273,3154.0
2018-09-21 12:55:00,149.58,149.58,149.46,149.51,2390.0,131.2922,131.2922,131.1868,131.2307,2390.0
2018-09-21 13:00:00,149.48,149.49,149.4,149.48,1900.0,131.2044,131.2132,131.1342,131.2044,1900.0
2018-09-21 13:05:00,149.49,149.52,149.48,149.5,1002.0,131.2132,131.2395,131.2044,131.2219,1002.0
2018-09-21 13:10:00,149.5,149.65,149.5,149.57,2867.0,131.2219,131.3536,131.2219,131.2834,2867.0
2018-09-21 13:15:00,149.57,149.62,149.52,149.6,2733.0,131.2834,131.3273,131.2395,131.3097,2733.0
2018-09-21 13:20:00,149.58,149.7,149.58,149.67,3308.0,131.2922,131.3975,131.2922,131.3712,3308.0
2018-09-21 13:25:00,149.67,149.69,149.57,149.57,1535.0,131.3712,131.3887,131.2834,131.2834,1535.0
2018-09-21 13:30:00,149.52,149.54,149.44,149.44,1000.0,131.2395,131.257,131.1693,131.1693,1000.0
2018-09-21 13:35:00,149.4,149.51,149.37,149.51,3200.0,131.1342,131.2307,131.1078,131.2307,3200.0
2018-09-21 13:40:00,149.58,149.63,149.54,149.63,2000.0,131.2922,131.336,131.257,131.336,2000.0
2018-09-21 13:45:00,149.64,149.64,149.42,149.42,1300.0,131.3448,131.3448,131.1517,131.1517,1300.0
2018-09-21 13:50:00,149.42,149.45,149.35,149.41,3100.0,131.1517,131.1781,131.0903,131.1429,3100.0
2018-09-21 13:55:00,149.46,149.59,149.43,149.56,2167.0,131.1868,131.3009,131.1605,131.2746,2167.0
2018-09-21 14:00:00,149.57,149.61,149.51,149.51,2568.0,131.2834,131.3185,131.2307,131.2307,2568.0
2018-09-21 14:05:00,149.5,149.56,149.44,149.54,3615.0,131.2219,131.2746,131.1693,131.257,3615.0
2018-09-21 14:10:00,149.57,149.61,149.51,149.51,1800.0,131.2834,131.3185,131.2307,131.2307,1800.0
2018-09-21 14:15:00,149.51,149.63,149.51,149.53,3099.0,131.2307,131.336,131.2307,131.2483,3099.0
2018-09-21 14:20:00,149.53,149.67,149.52,149.67,1700.0,131.2483,131.3712,131.2395,131.3712,1700.0
2018-09-21 14:25:00,149.63,149.65,149.59,149.61,1300.0,131.336,131.3536,131.3009,131.3185,1300.0
2018-09-21 14:30:00,149.57,149.65,149.57,149.63,2338.0,131.2834,131.3536,131.2834,131.336,2338.0
2018-09-21 14:35:00,149.58,149.7,149.57,149.7,2300.0,131.2922,131.3975,131.2834,131.3975,2300.0
2018-09-21 14:40:00,149.69,149.71,149.58,149.59,1800.0,131.3887,131.4063,131.2922,131.3009,1800.0
2018-09-21 14:45:00,149.6,149.63,149.54,149.54,2828.0,131.3097,131.336,131.257,131.257,2828.0
2018-09-21 14:50:00,149.51,149.63,149.51,149.63,3200.0,131.2307,131.336,131.2307,131.336,3200.0
2018-09-21 14:55:00,149.63,149.69,149.63,149.69,2089.0,131.336,131.3887,131.336,131.3887,2089.0
2018-09-21 15:00:00,149.64,149.74,149.64,149.67,3100.0,131.3448,131.4326,131.3448,131.3712,3100.0
2018-09-21 15:05:00,149.7,149.8,149.7,149.8,3310.0,131.3975,131.4853,131.3975,131.4853,3310.0
2018-09-21 15:10:00,149.82,149.93,149.82,149.93,4182.0,131.5028,131.5994,131.5028,131.5994,4182.0
2018-09-21 15:15:00,149.92,149.92,149.86,149.92,3300.0,131.5906,131.5906,131.5379,131.5906,3300.0
2018-09-21 15:20:00,149.9,150.01,149.89,150.0,3903.0,131.573,131.6696,131.5643,131.6608,3903.0
2018-09-21 15:25:00,149.99,150.0,149.87,149.91,4736.0,131.652,131.6608,131.5467,131.5818,4736.0
2018-09-21 15:30:00,149.93,150.02,149.91,149.96,5738.0,131.5994,131.6784,131.5818,131.6257,5738.0
2018-09-21 15:35:00,149.97,150.1,149.95,150.05,8611.0,131.6345,131.7486,131.6169,131.7047,8611.0
2018-09-21 15:40:00,150.06,150.13,149.91,149.98,11409.0,131.7135,131.7749,131.5818,131.6433,11409.0
2018-09-21 15:45:00,150.03,150.15,149.97,150.01,13853.0,131.6871,131.7925,131.6345,131.6696,13853.0
2018-09-21 15:50:00,150.01,150.06,149.94,149.96,15811.0,131.6696,131.7135,131.6081,131.6257,15811.0
2018-09-21 15:55:00,149.97,150.15,149.74,149.96,110140.0,131.6345,131.7925,131.4326,131.6257,110140.0
2018-09-24 09:30:00,149.57,149.57,149.42,149.43,10085.0,131.2834,131.2834,131.1517,131.1605,10085.0
2018-09-24 09:35:00,149.42,149.6,148.82,149.53,4500.0,131.1517,131.3097,130.6251,131.2483,4500.0
2018-09-24 09:40:00,149.53,149.93,149.32,149.32,3100.0,131.2483,131.5994,131.0639,131.0639,3100.0
2018-09-24 09:45:00,149.32,149.51,149.22,149.37,5839.0,131.0639,131.2307,130.9762,131.1078,5839.0
2018-09-24 09:50:00,149.35,149.36,148.89,148.97,3939.0,131.0903,131.0991,130.6865,130.7567,3939.0
2018-09-24 09:55:00,148.91,149.12,148.91,149.12,5464.0,130.7041,130.8884,130.7041,130.8884,5464.0
2018-09-24 10:00:00,149.11,149.11,148.49,148.58,2800.0,130.8796,130.8796,130.3354,130.4144,2800.0
2018-09-24 10:05:00,148.57,148.73,148.36,148.65,3200.0,130.4056,130.5461,130.2213,130.4759,3200.0
2018-09-24 10:10:00,148.74,148.74,148.57,148.72,24423.0,130.5549,130.5549,130.4056,130.5373,24423.0
2018-09-24 10:15:00,148.74,148.76,148.43,148.56,2140.0,130.5549,130.5724,130.2828,130.3969,2140.0
2018-09-24 10:20:00,148.65,148.77,148.54,148.76,3358.0,130.4759,130.5812,130.3793,130.5724,3358.0
2018-09-24 10:25:00,148.69,148.8,148.48,148.65,5327.0,130.511,130.6075,130.3266,130.4759,5327.0
2018-09-24 10:30:00,148.65,148.65,148.41,148.46,5384.0,130.4759,130.4759,130.2652,130.3091,5384.0
2018-09-24 10:35:00,148.41,148.53,148.17,148.19,4600.0,130.2652,130.3705,130.0545,130.0721,4600.0
2018-09-24 10:40:00,148.17,148.46,148.17,148.44,5236.0,130.0545,130.3091,130.0545,130.2915,5236.0
2018-09-24 10:45:00,148.42,148.42,148.19,148.25,3515.0,130.274,130.274,130.0721,130.1248,3515.0
2018-09-24 10:50:00,148.17,148.41,148.17,148.33,1297.0,130.0545,130.2652,130.0545,130.195,1297.0
2018-09-24 10:55:00,148.33,148.64,148.2,148.64,3444.0,130.195,130.4671,130.0809,130.4671,3444.0
2018-09-24 11:00:00,148.65,148.65,148.29,148.42,2300.0,130.4759,130.4759,130.1599,130.274,2300.0
2018-09-24 11:05:00,148.56,148.56,148.4,148.46,2300.0,130.3969,130.3969,130.2564,130.3091,2300.0
2018-09-24 11:10:00,148.36,148.56,148.36,148.53,3900.0,130.2213,130.3969,130.2213,130.3705,3900.0
2018-09-24 11:15:00,148.53,148.61,148.52,148.61,11189.0,130.3705,130.4408,130.3618,130.4408,11189.0
2018-09-24 11:20:00,148.67,148.72,148.63,148.64,1700.0,130.4934,130.5373,130.4583,130.4671,1700.0
2018-09-24 11:25:00,148.54,148.76,148.54,148.74,2600.0,130.3793,130.5724,130.3793,130.5549,2600.0
2018-09-24 11:30:00,148.74,148.8,148.64,148.75,3906.0,130.5549,130.6075,130.4671,130.5636,3906.0
2018-09-24 11:35:00,148.81,148.84,148.72,148.75,2308.0,130.6163,130.6426,130.5373,130.5636,2308.0
2018-09-24 11:40:00,148.75,148.78,148.69,148.71,900.0,130.5636,130.59,130.511,130.5285,900.0
2018-09-24 11:45:00,148.68,148.78,148.67,148.78,4298.0,130.5022,130.59,130.4934,130.59,4298.0
2018-09-24 11:50:00,148.7,149.09,148.7,148.79,6050.0,130.5197,130.8621,130.5197,130.5987,6050.0
2018-09-24 11:55:00,148.71,148.71,148.62,148.62,1200.0,130.5285,130.5285,130.4495,130.4495,1200.0
2018-09-24 12:00:00,148.7,148.71,148.56,148.68,4000.0,130.5197,130.5285,130.3969,130.5022,4000.0
2018-09-24 12:05:00,148.68,148.79,148.65,148.69,5249.0,130.5022,130.5987,130.4759,130.511,5249.0
2018-09-24 12:10:00,148.69,148.7,148.63,148.66,2000.0,130.511,130.5197,130.4583,130.4846,2000.0
2018-09-24 12:15:00,148.66,148.77,148.66,148.67,4218.0,130.4846,130.5812,130.4846,130.4934,4218.0
2018-09-24 12:20:00,148.7,148.74,148.66,148.72,1300.0,130.5197,130.5549,130.4846,130.5373,1300.0
2018-09-24 12:25:00,148.68,148.94,148.68,148.85,26938.0,130.5022,130.7304,130.5022,130.6514,26938.0
2018-09-24 12:30:00,148.87,148.9,148.59,148.65,4800.0,130.669,130.6953,130.4232,130.4759,4800.0
2018-09-24 12:35:00,148.64,148.64,148.48,148.51,3708.0,130.4671,130.4671,130.3266,130.353,3708.0
2018-09-24 12:40:00,148.47,148.53,148.43,148.49,2111.0,130.3179,130.3705,130.2828,130.3354,2111.0
2018-09-24 12:45:00,148.52,148.52,148.38,148.41,2000.0,130.3618,130.3618,130.2389,130.2652,2000.0
2018-09-24 12:50:00,148.44,148.48,148.4,148.44,1800.0,130.2915,130.3266,130.2564,130.2915,1800.0
2018-09-24 12:55:00,148.34,148.41,148.34,148.4,1605.0,130.2038,130.2652,130.2038,130.2564,1605.0
2018-09-24 13:00:00,148.41,148.44,148.38,148.43,1806.0,130.2652,130.2915,130.2389,130.2828,1806.0
2018-09-24 13:05:00,148.45,148.51,148.42,148.44,1700.0,130.3003,130.353,130.274,130.2915,1700.0
2018-09-24 13:10:00,148.5,148.56,148.44,148.49,3000.0,130.3442,130.3969,130.2915,130.3354,3000.0
2018-09-24 13:15:00,148.48,148.5,148.32,148.37,2240.0,130.3266,130.3442,130.1862,130.2301,2240.0
2018-09-24 13:20:00,148.38,148.5,148.35,148.45,3100.0,130.2389,130.3442,130.2125,130.3003,3100.0
2018-09-24 13:25:00,148.46,148.53,148.37,148.45,5000.0,130.3091,130.3705,130.2301,130.3003,5000.0
2018-09-24 13:30:00,148.46,148.57,148.42,148.57,3200.0,130.3091,130.4056,130.274,130.4056,3200.0
2018-09-24 13:35:00,148.55,148.64,148.52,148.62,23706.0,130.3881,130.4671,130.3618,130.4495,23706.0
2018-09-24 13:40:00,148.64,148.64,148.47,148.52,3500.0,130.4671,130.4671,130.3179,130.3618,3500.0
2018-09-24 13:45:00,148.54,148.57,148.45,148.5,2500.0,130.3793,130.4056,130.3003,130.3442,2500.0
2018-09-24 13:50:00,148.39,148.49,148.32,148.32,3620.0,130.2476,130.3354,130.1862,130.1862,3620.0
2018-09-24 13:55:00,148.31,148.48,148.31,148.42,5064.0,130.1774,130.3266,130.1774,130.274,5064.0
2018-09-24 14:00:00,148.47,148.5,148.46,148.47,2116.0,130.3179,130.3442,130.3091,130.3179,2116.0
2018-09-24 14:05:00,148.46,148.58,148.46,148.52,6811.0,130.3091,130.4144,130.3091,130.3618,6811.0
2018-09-24 14:10:00,148.54,148.63,148.53,148.62,5078.0,130.3793,130.4583,130.3705,130.4495,5078.0
2018-09-24 14:15:00,148.65,148.65,148.53,148.59,4800.0,130.4759,130.4759,130.3705,130.4232,4800.0
2018-09-24 14:20:00,148.59,148.6,148.49,148.49,2004.0,130.4232,130.432,130.3354,130.3354,2004.0
2018-09-24 14:25:00,148.43,148.6,148.41,148.54,3659.0,130.2828,130.432,130.2652,130.3793,3659.0
2018-09-24 14:30:00,148.55,148.58,148.47,148.51,2225.0,130.3881,130.4144,130.3179,130.353,2225.0
2018-09-24 14:35:00,148.55,148.63,148.52,148.59,6509.0,130.3881,130.4583,130.3618,130.4232,6509.0
2018-09-24 14:40:00,148.6,148.6,148.55,148.57,2400.0,130.432,130.432,130.3881,130.4056,2400.0
2018-09-24 14:45:00,148.55,148.59,148.55,148.58,4502.0,130.3881,130.4232,130.3881,130.4144,4502.0
2018-09-24 14:50:00,148.56,148.61,148.47,148.52,6078.0,130.3969,130.4408,130.3179,130.3618,6078.0
2018-09-24 14:55:00,148.52,148.54,148.44,148.47,11949.0,130.3618,130.3793,130.2915,130.3179,11949.0
2018-09-24 15:00:00,148.47,148.74,148.44,148.72,7312.0,130.3179,130.5549,130.2915,130.5373,7312.0
2018-09-24 15:05:00,148.76,148.83,148.71,148.81,2300.0,130.5724,130.6339,130.5285,130.6163,2300.0
2018-09-24 15:10:00,148.82,148.83,148.72,148.73,6527.0,130.6251,130.6339,130.5373,130.5461,6527.0
2018-09-24 15:15:00,148.72,148.73,148.61,148.64,3873.0,130.5373,130.5461,130.4408,130.4671,3873.0
2018-09-24 15:20:00,148.66,148.74,148.64,148.72,4400.0,130.4846,130.5549,130.4671,130.5373,4400.0
2018-09-24 15:25:00,148.69,148.81,148.65,148.78,6422.0,130.511,130.6163,130.4759,130.59,6422.0
2018-09-24 15:30:00,148.78,148.82,148.76,148.78,14895.0,130.59,130.6251,130.5724,130.59,14895.0
2018-09-24 15:35:00,148.76,148.81,148.74,148.74,5700.0,130.5724,130.6163,130.5549,130.5549,5700.0
2018-09-24 15:40:00,148.7,148.73,148.67,148.71,9142.0,130.5197,130.5461,130.4934,130.5285,9142.0
2018-09-24 15:45:00,148.68,148.79,148.67,148.78,12316.0,130.5022,130.5987,130.4934,130.59,12316.0
2018-09-24 15:50:00,148.78,148.78,148.66,148.67,12213.0,130.59,130.59,130.4846,130.4934,12213.0
2018-09-24 15:55:00,148.68,148.8,148.68,148.7,37465.0,130.5022,130.6075,130.5022,130.5197,37465.0
2018-09-25 09:30:00,148.88,148.96,148.56,148.96,10395.0,130.6777,130.748,130.3969,130.748,10395.0
2018-09-25 09:35:00,148.89,149.21,148.89,149.06,5076.0,130.6865,130.9674,130.6865,130.8357,5076.0
2018-09-25 09:40:00,149.11,149.53,149.11,149.53,1100.0,130.8796,131.2483,130.8796,131.2483,1100.0
2018-09-25 09:45:00,149.4,149.64,149.14,149.14,6297.0,131.1342,131.3448,130.906,130.906,6297.0
2018-09-25 09:50:00,149.07,149.4,149.07,149.35,5673.0,130.8445,131.1342,130.8445,131.0903,5673.0
2018-09-25 09:55:00,149.33,149.33,148.93,148.97,7659.0,131.0727,131.0727,130.7216,130.7567,7659.0
2018-09-25 10:00:00,148.85,148.9,148.82,148.85,2936.0,130.6514,130.6953,130.6251,130.6514,2936.0
2018-09-25 10:05:00,148.87,148.91,148.63,148.68,3738.0,130.669,130.7041,130.4583,130.5022,3738.0
2018-09-25 10:10:00,148.72,148.98,148.71,148.98,3304.0,130.5373,130.7655,130.5285,130.7655,3304.0
2018-09-25 10:15:00,149.0,149.09,149.0,149.03,2226.0,130.7831,130.8621,130.7831,130.8094,2226.0
2018-09-25 10:20:00,149.03,149.09,148.97,149.02,2700.0,130.8094,130.8621,130.7567,130.8006,2700.0
2018-09-25 10:25:00,148.98,149.1,148.92,149.0,3877.0,130.7655,130.8708,130.7129,130.7831,3877.0
2018-09-25 10:30:00,148.99,149.07,148.9,148.95,3100.0,130.7743,130.8445,130.6953,130.7392,3100.0
2018-09-25 10:35:00,148.94,148.95,148.74,148.79,4318.0,130.7304,130.7392,130.5549,130.5987,4318.0
2018-09-25 10:40:00,148.81,148.94,148.7,148.94,5133.0,130.6163,130.7304,130.5197,130.7304,5133.0
2018-09-25 10:45:00,148.98,149.18,148.97,149.04,27671.0,130.7655,130.9411,130.7567,130.8182,27671.0
2018-09-25 10:50:00,149.01,149.13,149.0,149.13,5034.0,130.7918,130.8972,130.7831,130.8972,5034.0
2018-09-25 10:55:00,149.19,149.26,148.87,148.87,4578.0,130.9498,131.0113,130.669,130.669,4578.0
2018-09-25 11:00:00,148.9,148.9,148.62,148.77,4800.0,130.6953,130.6953,130.4495,130.5812,4800.0
2018-09-25 11:05:00,148.79,148.92,148.76,148.86,3500.0,130.5987,130.7129,130.5724,130.6602,3500.0
2018-09-25 11:10:00,148.91,149.14,148.89,148.97,11150.0,130.7041,130.906,130.6865,130.7567,11150.0
2018-09-25 11:15:00,148.97,148.98,148.82,148.85,4300.0,130.7567,130.7655,130.6251,130.6514,4300.0
2018-09-25 11:20:00,148.74,149.01,148.74,149.01,4700.0,130.5549,130.7918,130.5549,130.7918,4700.0
2018-09-25 11:25:00,148.98,149.14,148.98,149.14,1200.0,130.7655,130.906,130.7655,130.906,1200.0
2018-09-25 11:30:00,149.25,149.26,149.12,149.22,2500.0,131.0025,131.0113,130.8884,130.9762,2500.0
2018-09-25 11:35:00,149.17,149.19,149.13,149.14,900.0,130.9323,130.9498,130.8972,130.906,900.0
2018-09-25 11:40:00,149.13,149.13,148.91,148.91,4096.0,130.8972,130.8972,130.7041,130.7041,4096.0
2018-09-25 11:45:00,148.96,148.99,148.83,148.84,7600.0,130.748,130.7743,130.6339,130.6426,7600.0
2018-09-25 11:50:00,148.86,148.87,148.78,148.83,3700.0,130.6602,130.669,130.59,130.6339,3700.0
2018-09-25 11:55:00,148.78,148.81,148.57,148.81,9054.0,130.59,130.6163,130.4056,130.6163,9054.0
2018-09-25 12:00:00,148.77,148.89,148.75,148.79,3000.0,130.5812,130.6865,130.5636,130.5987,3000.0
2018-09-25 12:05:00,148.78,148.89,148.76,148.88,2109.0,130.59,130.6865,130.5724,130.6777,2109.0
2018-09-25 12:10:00,148.85,148.86,148.77,148.8,1700.0,130.6514,130.6602,130.5812,130.6075,1700.0
2018-09-25 12:15:00,148.86,148.86,148.76,148.78,1257.0,130.6602,130.6602,130.5724,130.59,1257.0
2018-09-25 12:20:00,148.8,148.8,148.75,148.79,1000.0,130.6075,130.6075,130.5636,130.5987,1000.0
2018-09-25 12:25:00,148.78,148.78,148.74,148.77,2500.0,130.59,130.59,130.5549,130.5812,2500.0
2018-09-25 12:30:00,148.74,148.88,148.71,148.88,3200.0,130.5549,130.6777,130.5285,130.6777,3200.0
2018-09-25 12:35:00,148.89,148.89,148.77,148.8,1500.0,130.6865,130.6865,130.5812,130.6075,1500.0
2018-09-25 12:40:00,148.78,148.79,148.57,148.6,9974.0,130.59,130.5987,130.4056,130.432,9974.0
2018-09-25 12:45:00,148.56,148.56,148.42,148.44,4553.0,130.3969,130.3969,130.274,130.2915,4553.0
2018-09-25 12:50:00,148.41,148.41,148.33,148.4,2700.0,130.2652,130.2652,130.195,130.2564,2700.0
2018-09-25 12:55:00,148.38,148.4,148.35,148.35,2100.0,130.2389,130.2564,130.2125,130.2125,2100.0
2018-09-25 13:00:00,148.34,148.34,148.22,148.22,1920.0,130.2038,130.2038,130.0984,130.0984,1920.0
2018-09-25 13:05:00,148.23,148.25,148.19,148.25,1058.0,130.1072,130.1248,130.0721,130.1248,1058.0
2018-09-25 13:10:00,148.26,148.38,148.25,148.38,2734.0,130.1335,130.2389,130.1248,130.2389,2734.0
2018-09-25 13:15:00,148.32,148.32,148.26,148.27,1676.0,130.1862,130.1862,130.1335,130.1423,1676.0
2018-09-25 13:20:00,148.26,148.27,148.26,148.26,800.0,130.1335,130.1423,130.1335,130.1335,800.0
2018-09-25 13:25:00,148.26,148.27,148.18,148.18,684.0,130.1335,130.1423,130.0633,130.0633,684.0
2018-09-25 13:30:00,148.14,148.22,148.11,148.22,2500.0,130.0282,130.0984,130.0019,130.0984,2500.0
2018-09-25 13:35:00,148.22,148.23,148.17,148.17,500.0,130.0984,130.1072,130.0545,130.0545,500.0
2018-09-25 13:40:00,148.13,148.13,147.84,147.91,2046.0,130.0194,130.0194,129.7649,129.8263,2046.0
2018-09-25 13:45:00,147.89,147.92,147.71,147.92,2000.0,129.8088,129.8351,129.6508,129.8351,2000.0
2018-09-25 13:50:00,147.94,147.98,147.87,147.95,1900.0,129.8527,129.8878,129.7912,129.8614,1900.0
2018-09-25 13:55:00,147.99,148.05,147.98,148.03,816.0,129.8966,129.9492,129.8878,129.9317,816.0
2018-09-25 14:00:00,148.04,148.08,147.99,147.99,2050.0,129.9404,129.9755,129.8966,129.8966,2050.0
2018-09-25 14:05:00,148.05,148.07,147.99,147.99,1000.0,129.9492,129.9668,129.8966,129.8966,1000.0
2018-09-25 14:10:00,147.99,147.99,147.84,147.86,3205.0,129.8966,129.8966,129.7649,129.7824,3205.0
2018-09-25 14:15:00,147.83,147.85,147.8,147.85,1500.0,129.7561,129.7737,129.7298,129.7737,1500.0
2018-09-25 14:20:00,147.85,147.92,147.83,147.83,2700.0,129.7737,129.8351,129.7561,129.7561,2700.0
2018-09-25 14:25:00,147.84,147.87,147.79,147.85,3869.0,129.7649,129.7912,129.721,129.7737,3869.0
2018-09-25 14:30:00,147.86,147.9,147.76,147.82,5211.0,129.7824,129.8176,129.6947,129.7473,5211.0
2018-09-25 14:35:00,147.84,147.88,147.81,147.87,2735.0,129.7649,129.8,129.7386,129.7912,2735.0
2018-09-25 14:40:00,147.85,147.9,147.81,147.81,1296.0,129.7737,129.8176,129.7386,129.7386,1296.0
2018-09-25 14:45:00,147.8,147.81,147.62,147.62,2100.0,129.7298,129.7386,129.5718,129.5718,2100.0
2018-09-25 14:50:00,147.69,147.72,147.65,147.69,1400.0,129.6332,129.6596,129.5981,129.6332,1400.0
2018-09-25 14:55:00,147.73,147.92,147.73,147.92,3163.0,129.6683,129.8351,129.6683,129.8351,3163.0
2018-09-25 15:00:00,147.94,147.94,147.79,147.8,3800.0,129.8527,129.8527,129.721,129.7298,3800.0
2018-09-25 15:05:00,147.78,147.84,147.78,147.81,2437.0,129.7122,129.7649,129.7122,129.7386,2437.0
2018-09-25 15:10:00,147.85,147.88,147.79,147.79,2917.0,129.7737,129.8,129.721,129.721,2917.0
2018-09-25 15:15:00,147.75,147.81,147.75,147.81,1704.0,129.6859,129.7386,129.6859,129.7386,1704.0
2018-09-25 15:20:00,147.84,147.97,147.82,147.93,4843.0,129.7649,129.879,129.7473,129.8439,4843.0
2018-09-25 15:25:00,147.96,148.02,147.94,147.98,5101.0,129.8702,129.9229,129.8527,129.8878,5101.0
2018-09-25 15:30:00,147.96,148.08,147.94,148.03,6915.0,129.8702,129.9755,129.8527,129.9317,6915.0
2018-09-25 15:35:00,148.03,148.14,148.01,148.14,7109.0,129.9317,130.0282,129.9141,130.0282,7109.0
2018-09-25 15:40:00,148.1,148.16,148.06,148.06,5832.0,129.9931,130.0458,129.958,129.958,5832.0
2018-09-25 15:45:00,148.03,148.14,148.03,148.03,11025.0,129.9317,130.0282,129.9317,129.9317,11025.0
2018-09-25 15:50:00,148.05,148.07,147.93,147.96,9668.0,129.9492,129.9668,129.8439,129.8702,9668.0
2018-09-25 15:55:00,147.96,148.07,147.85,148.04,34017.0,129.8702,129.9668,129.7737,129.9404,34017.0
2018-09-26 09:30:00,148.23,148.71,147.9,148.49,10577.0,130.1072,130.5285,129.8176,130.3354,10577.0
2018-09-26 09:35:00,148.44,149.16,148.38,148.95,5150.0,130.2915,130.9235,130.2389,130.7392,5150.0
2018-09-26 09:40:00,149.08,149.18,148.9,149.06,3904.0,130.8533,130.9411,130.6953,130.8357,3904.0
2018-09-26 09:45:00,149.11,149.17,148.91,148.97,3100.0,130.8796,130.9323,130.7041,130.7567,3100.0
2018-09-26 09:50:00,149.0,149.0,148.71,148.71,6910.0,130.7831,130.7831,130.5285,130.5285,6910.0
2018-09-26 09:55:00,148.77,148.8,148.35,148.46,4808.0,130.5812,130.6075,130.2125,130.3091,4808.0
2018-09-26 10:00:00,148.35,148.36,148.18,148.18,1398.0,130.2125,130.2213,130.0633,130.0633,1398.0
2018-09-26 10:05:00,148.08,148.08,147.89,147.96,3351.0,129.9755,129.9755,129.8088,129.8702,3351.0
2018-09-26 10:10:00,147.93,148.01,147.81,147.84,5870.0,129.8439,129.9141,129.7386,129.7649,5870.0
2018-09-26 10:15:00,148.03,148.16,148.03,148.16,1802.0,129.9317,130.0458,129.9317,130.0458,1802.0
2018-09-26 10:20:00,148.23,148.31,148.23,148.31,300.0,130.1072,130.1774,130.1072,130.1774,300.0
2018-09-26 10:25:00,148.29,148.31,148.2,148.29,2619.0,130.1599,130.1774,130.0809,130.1599,2619.0
2018-09-26 10:30:00,148.32,148.36,148.24,148.26,1940.0,130.1862,130.2213,130.116,130.1335,1940.0
2018-09-26 10:35:00,148.19,148.29,148.19,148.29,700.0,130.0721,130.1599,130.0721,130.1599,700.0
2018-09-26 10:40:00,148.3,148.37,148.27,148.37,2400.0,130.1687,130.2301,130.1423,130.2301,2400.0
2018-09-26 10:45:00,148.44,148.47,148.28,148.28,3165.0,130.2915,130.3179,130.1511,130.1511,3165.0
2018-09-26 10:50:00,148.33,148.48,148.33,148.48,1100.0,130.195,130.3266,130.195,130.3266,1100.0
2018-09-26 10:55:00,148.38,148.42,148.32,148.36,2403.0,130.2389,130.274,130.1862,130.2213,2403.0
2018-09-26 11:00:00,148.29,148.35,147.96,148.06,7776.0,130.1599,130.2125,129.8702,129.958,7776.0
2018-09-26 11:05:00,148.02,148.17,147.92,148.14,2808.0,129.9229,130.0545,129.8351,130.0282,2808.0
2018-09-26 11:10:00,148.17,148.17,147.97,148.05,4893.0,130.0545,130.0545,129.879,129.9492,4893.0
2018-09-26 11:15:00,148.09,148.12,147.97,148.09,1500.0,129.9843,130.0107,129.879,129.9843,1500.0
2018-09-26 11:20:00,148.16,148.16,147.84,147.9,12327.0,130.0458,130.0458,129.7649,129.8176,12327.0
2018-09-26 11:25:00,147.87,147.93,147.85,147.88,5076.0,129.7912,129.8439,129.7737,129.8,5076.0
2018-09-26 11:30:00,147.9,147.91,147.76,147.78,3264.0,129.8176,129.8263,129.6947,129.7122,3264.0
2018-09-26 11:35:00,147.71,147.73,147.65,147.67,4270.0,129.6508,129.6683,129.5981,129.6157,4270.0
2018-09-26 11:40:00,147.72,147.78,147.64,147.74,11750.0,129.6596,129.7122,129.5893,129.6771,11750.0
2018-09-26 11:45:00,147.74,147.85,147.74,147.78,1760.0,129.6771,129.7737,129.6771,129.7122,1760.0
2018-09-26 11:50:00,147.78,147.85,147.73,147.85,2300.0,129.7122,129.7737,129.6683,129.7737,2300.0
2018-09-26 11:55:00,147.87,147.98,147.87,147.98,2102.0,129.7912,129.8878,129.7912,129.8878,2102.0
2018-09-26 12:00:00,148.03,148.03,148.0,148.0,2246.0,129.9317,129.9317,129.9053,129.9053,2246.0
2018-09-26 12:05:00,148.01,148.01,147.93,147.93,1360.0,129.9141,129.9141,129.8439,129.8439,1360.0
2018-09-26 12:10:00,147.86,147.91,147.85,147.91,927.0,129.7824,129.8263,129.7737,129.8263,927.0
2018-09-26 12:15:00,147.91,147.91,147.84,147.91,800.0,129.8263,129.8263,129.7649,129.8263,800.0
2018-09-26 12:20:00,147.92,147.93,147.92,147.93,430.0,129.8351,129.8439,129.8351,129.8439,430.0
2018-09-26 12:25:00,147.95,148.02,147.92,147.97,2600.0,129.8614,129.9229,129.8351,129.879,2600.0
2018-09-26 12:30:00,148.0,148.16,148.0,148.16,2749.0,129.9053,130.0458,129.9053,130.0458,2749.0
2018-09-26 12:35:00,148.11,148.11,147.94,147.94,3179.0,130.0019,130.0019,129.8527,129.8527,3179.0
2018-09-26 12:40:00,147.96,148.0,147.92,147.96,2000.0,129.8702,129.9053,129.8351,129.8702,2000.0
2018-09-26 12:45:00,147.93,147.93,147.88,147.93,1301.0,129.8439,129.8439,129.8,129.8439,1301.0
2018-09-26 12:50:00,147.95,147.98,147.86,147.98,3487.0,129.8614,129.8878,129.7824,129.8878,3487.0
2018-09-26 12:55:00,147.93,148.0,147.93,147.94,900.0,129.8439,129.9053,129.8439,129.8527,900.0
2018-09-26 13:00:00,147.97,148.03,147.97,148.03,2797.0,129.879,129.9317,129.879,129.9317,2797.0
2018-09-26 13:05:00,148.05,148.05,147.94,147.94,1500.0,129.9492,129.9492,129.8527,129.8527,1500.0
2018-09-26 13:10:00,147.8,147.93,147.8,147.93,2400.0,129.7298,129.8439,129.7298,129.8439,2400.0
2018-09-26 13:15:00,147.88,147.88,147.88,147.88,500.0,129.8,129.8,129.8,129.8,500.0
2018-09-26 13:20:00,147.85,147.85,147.81,147.81,300.0,129.7737,129.7737,129.7386,129.7386,300.0
2018-09-26 13:25:00,147.8,147.9,147.8,147.9,746.0,129.7298,129.8176,129.7298,129.8176,746.0
2018-09-26 13:30:00,147.9,147.92,147.9,147.92,200.0,129.8176,129.8351,129.8176,129.8351,200.0
2018-09-26 13:35:00,147.93,147.94,147.88,147.94,500.0,129.8439,129.8527,129.8,129.8527,500.0
2018-09-26 13:40:00,147.92,147.94,147.84,147.92,1700.0,129.8351,129.8527,129.7649,129.8351,1700.0
2018-09-26 13:45:00,148.0,148.06,148.0,148.04,600.0,129.9053,129.958,129.9053,129.9404,600.0
2018-09-26 13:50:00,148.03,148.03,147.99,147.99,500.0,129.9317,129.9317,129.8966,129.8966,500.0
2018-09-26 13:55:00,148.0,148.01,147.84,147.94,802.0,129.9053,129.9141,129.7649,129.8527,802.0
2018-09-26 14:00:00,148.25,148.25,147.85,147.91,3127.0,130.1248,130.1248,129.7737,129.8263,3127.0
2018-09-26 14:05:00,147.95,147.95,147.76,147.84,4295.0,129.8614,129.8614,129.6947,129.7649,4295.0
2018-09-26 14:10:00,147.91,148.13,147.82,148.13,11883.0,129.8263,130.0194,129.7473,130.0194,11883.0
2018-09-26 14:15:00,148.16,148.59,148.16,148.47,2500.0,130.0458,130.4232,130.0458,130.3179,2500.0
2018-09-26 14:20:00,148.55,148.55,148.38,148.38,1600.0,130.3881,130.3881,130.2389,130.2389,1600.0
2018-09-26 14:25:00,148.36,148.52,148.22,148.52,2806.0,130.2213,130.3618,130.0984,130.3618,2806.0
2018-09-26 14:30:00,148.48,148.56,148.43,148.43,18249.0,130.3266,130.3969,130.2828,130.2828,18249.0
2018-09-26 14:35:00,148.43,148.56,148.36,148.42,3719.0,130.2828,130.3969,130.2213,130.274,3719.0
2018-09-26 14:40:00,148.5,148.53,148.3,148.35,4549.0,130.3442,130.3705,130.1687,130.2125,4549.0
2018-09-26 14:45:00,148.28,148.29,147.9,148.01,3438.0,130.1511,130.1599,129.8176,129.9141,3438.0
2018-09-26 14:50:00,148.05,148.05,147.87,147.87,900.0,129.9492,129.9492,129.7912,129.7912,900.0
2018-09-26 14:55:00,147.86,147.94,147.85,147.88,1801.0,129.7824,129.8527,129.7737,129.8,1801.0
2018-09-26 15:00:00,147.86,147.86,147.48,147.59,3911.0,129.7824,129.7824,129.4489,129.5455,3911.0
2018-09-26 15:05:00,147.55,147.58,147.43,147.53,11534.0,129.5103,129.5367,129.405,129.4928,11534.0
2018-09-26 15:10:00,147.48,147.57,147.4,147.46,7140.0,129.4489,129.5279,129.3787,129.4314,7140.0
2018-09-26 15:15:00,147.47,147.55,147.47,147.51,7001.0,129.4401,129.5103,129.4401,129.4752,7001.0
2018-09-26 15:20:00,147.52,147.64,147.49,147.59,4687.0,129.484,129.5893,129.4577,129.5455,4687.0
2018-09-26 15:25:00,147.65,147.65,147.49,147.5,6910.0,129.5981,129.5981,129.4577,129.4665,6910.0
2018-09-26 15:30:00,147.5,147.51,147.16,147.31,10208.0,129.4665,129.4752,129.168,129.2997,10208.0
2018-09-26 15:35:00,147.32,147.5,147.28,147.48,7400.0,129.3085,129.4665,129.2734,129.4489,7400.0
2018-09-26 15:40:00,147.46,147.46,147.16,147.18,8788.0,129.4314,129.4314,129.168,129.1856,8788.0
2018-09-26 15:45:00,147.18,147.2,146.39,146.53,23994.0,129.1856,129.2031,128.4922,128.6151,23994.0
2018-09-26 15:50:00,146.5,146.6,146.37,146.45,35494.0,128.5887,128.6765,128.4746,128.5448,35494.0
2018-09-26 15:55:00,146.46,146.72,146.42,146.7,48731.0,128.5536,128.7818,128.5185,128.7643,48731.0
2018-09-27 09:30:00,147.28,147.28,146.25,147.06,10628.0,129.2734,129.2734,128.3693,129.0803,10628.0
2018-09-27 09:35:00,146.88,147.0,146.56,146.84,6379.0,128.9223,129.0276,128.6414,128.8872,6379.0
2018-09-27 09:40:00,146.94,147.54,146.75,147.48,6312.0,128.9749,129.5016,128.8082,129.4489,6312.0
2018-09-27 09:45:00,147.49,147.49,147.1,147.31,4800.0,129.4577,129.4577,129.1154,129.2997,4800.0
2018-09-27 09:50:00,147.23,147.45,147.13,147.4,4960.0,129.2295,129.4226,129.1417,129.3787,4960.0
2018-09-27 09:55:00,147.39,147.47,147.31,147.31,2400.0,129.3699,129.4401,129.2997,129.2997,2400.0
2018-09-27 10:00:00,147.29,147.81,147.29,147.57,4403.0,129.2821,129.7386,129.2821,129.5279,4403.0
2018-09-27 10:05:00,147.66,147.78,147.58,147.78,5463.0,129.6069,129.7122,129.5367,129.7122,5463.0
2018-09-27 10:10:00,147.73,148.14,147.73,148.06,8872.0,129.6683,130.0282,129.6683,129.958,8872.0
2018-09-27 10:15:00,148.03,148.1,147.91,147.98,10007.0,129.9317,129.9931,129.8263,129.8878,10007.0
2018-09-27 10:20:00,147.93,147.95,147.77,147.81,2462.0,129.8439,129.8614,129.7035,129.7386,2462.0
2018-09-27 10:25:00,147.82,147.98,147.81,147.89,2241.0,129.7473,129.8878,129.7386,129.8088,2241.0
2018-09-27 10:30:00,147.93,148.0,147.83,147.86,6199.0,129.8439,129.9053,129.7561,129.7824,6199.0
2018-09-27 10:35:00,147.89,148.04,147.83,147.99,5600.0,129.8088,129.9404,129.7561,129.8966,5600.0
2018-09-27 10:40:00,147.99,148.11,147.88,148.09,4224.0,129.8966,130.0019,129.8,129.9843,4224.0
2018-09-27 10:45:00,148.09,148.24,148.02,148.19,3464.0,129.9843,130.116,129.9229,130.0721,3464.0
2018-09-27 10:50:00,148.24,148.26,147.97,148.0,3800.0,130.116,130.1335,129.879,129.9053,3800.0
2018-09-27 10:55:00,148.04,148.23,148.01,148.08,4618.0,129.9404,130.1072,129.9141,129.9755,4618.0
2018-09-27 11:00:00,148.14,148.6,148.14,148.56,5241.0,130.0282,130.432,130.0282,130.3969,5241.0
2018-09-27 11:05:00,148.62,148.8,148.61,148.77,2000.0,130.4495,130.6075,130.4408,130.5812,2000.0
2018-09-27 11:10:00,148.8,148.82,148.51,148.57,3996.0,130.6075,130.6251,130.353,130.4056,3996.0
2018-09-27 11:15:00,148.65,148.75,148.6,148.68,1400.0,130.4759,130.5636,130.432,130.5022,1400.0
2018-09-27 11:20:00,148.65,148.8,148.64,148.74,3555.0,130.4759,130.6075,130.4671,130.5549,3555.0
2018-09-27 11:25:00,148.73,148.82,148.67,148.67,4502.0,130.5461,130.6251,130.4934,130.4934,4502.0
2018-09-27 11:30:00,148.63,148.63,148.49,148.56,10733.0,130.4583,130.4583,130.3354,130.3969,10733.0
2018-09-27 11:35:00,148.59,148.81,148.51,148.78,7705.0,130.4232,130.6163,130.353,130.59,7705.0
2018-09-27 11:40:00,148.74,148.9,148.72,148.87,8400.0,130.5549,130.6953,130.5373,130.669,8400.0
2018-09-27 11:45:00,148.86,148.98,148.81,148.98,17494.0,130.6602,130.7655,130.6163,130.7655,17494.0
2018-09-27 11:50:00,148.98,149.15,148.89,149.1,14618.0,130.7655,130.9147,130.6865,130.8708,14618.0
2018-09-27 11:55:00,149.14,149.3,149.09,149.29,7531.0,130.906,131.0464,130.8621,131.0376,7531.0
2018-09-27 12:00:00,149.24,149.36,149.21,149.36,5700.0,130.9937,131.0991,130.9674,131.0991,5700.0
2018-09-27 12:05:00,149.35,149.42,149.31,149.34,5478.0,131.0903,131.1517,131.0552,131.0815,5478.0
2018-09-27 12:10:00,149.35,149.43,149.32,149.43,5174.0,131.0903,131.1605,131.0639,131.1605,5174.0
2018-09-27 12:15:00,149.47,149.66,149.45,149.66,5025.0,131.1956,131.3624,131.1781,131.3624,5025.0
2018-09-27 12:20:00,149.64,149.64,149.58,149.6,7606.0,131.3448,131.3448,131.2922,131.3097,7606.0
2018-09-27 12:25:00,149.58,149.88,149.56,149.88,10573.0,131.2922,131.5555,131.2746,131.5555,10573.0
2018-09-27 12:30:00,149.84,149.92,149.82,149.92,15034.0,131.5204,131.5906,131.5028,131.5906,15034.0
2018-09-27 12:35:00,149.89,149.92,149.83,149.87,7533.0,131.5643,131.5906,131.5116,131.5467,7533.0
2018-09-27 12:40:00,149.91,149.95,149.87,149.9,2900.0,131.5818,131.6169,131.5467,131.573,2900.0
2018-09-27 12:45:00,149.95,149.95,149.89,149.93,4001.0,131.6169,131.6169,131.5643,131.5994,4001.0
2018-09-27 12:50:00,149.93,149.96,149.87,149.87,8061.0,131.5994,131.6257,131.5467,131.5467,8061.0
2018-09-27 12:55:00,149.86,149.9,149.57,149.57,7241.0,131.5379,131.573,131.2834,131.2834,7241.0
2018-09-27 13:00:00,149.57,149.67,149.44,149.67,4726.0,131.2834,131.3712,131.1693,131.3712,4726.0
2018-09-27 13:05:00,149.67,149.75,149.65,149.68,2758.0,131.3712,131.4414,131.3536,131.3799,2758.0
2018-09-27 13:10:00,149.68,149.71,149.63,149.68,7508.0,131.3799,131.4063,131.336,131.3799,7508.0
2018-09-27 13:15:00,149.69,149.72,149.63,149.63,6129.0,131.3887,131.415,131.336,131.336,6129.0
2018-09-27 13:20:00,149.64,149.64,149.39,149.39,3655.0,131.3448,131.3448,131.1254,131.1254,3655.0
2018-09-27 13:25:00,149.41,149.58,149.41,149.58,4843.0,131.1429,131.2922,131.1429,131.2922,4843.0
2018-09-27 13:30:00,149.58,149.61,149.54,149.54,2436.0,131.2922,131.3185,131.257,131.257,2436.0
2018-09-27 13:35:00,149.57,149.62,149.54,149.54,5695.0,131.2834,131.3273,131.257,131.257,5695.0
2018-09-27 13:40:00,149.54,149.63,149.45,149.63,6341.0,131.257,131.336,131.1781,131.336,6341.0
2018-09-27 13:45:00,149.63,149.71,149.6,149.71,2200.0,131.336,131.4063,131.3097,131.4063,2200.0
2018-09-27 13:50:00,149.73,149.73,149.65,149.68,1962.0,131.4238,131.4238,131.3536,131.3799,1962.0
2018-09-27 13:55:00,149.71,149.8,149.69,149.7,3000.0,131.4063,131.4853,131.3887,131.3975,3000.0
2018-09-27 14:00:00,149.71,149.73,149.68,149.68,3001.0,131.4063,131.4238,131.3799,131.3799,3001.0
2018-09-27 14:05:00,149.66,149.66,149.45,149.53,4350.0,131.3624,131.3624,131.1781,131.2483,4350.0
2018-09-27 14:10:00,149.52,149.61,149.51,149.58,1338.0,131.2395,131.3185,131.2307,131.2922,1338.0
2018-09-27 14:15:00,149.55,149.56,149.54,149.54,452.0,131.2658,131.2746,131.257,131.257,452.0
2018-09-27 14:20:00,149.56,149.62,149.54,149.58,8483.0,131.2746,131.3273,131.257,131.2922,8483.0
2018-09-27 14:25:00,149.58,149.59,149.51,149.51,11376.0,131.2922,131.3009,131.2307,131.2307,11376.0
2018-09-27 14:30:00,149.51,149.63,149.47,149.63,4870.0,131.2307,131.336,131.1956,131.336,4870.0
2018-09-27 14:35:00,149.63,149.63,149.54,149.56,1600.0,131.336,131.336,131.257,131.2746,1600.0
2018-09-27 14:40:00,149.55,149.55,149.48,149.49,2678.0,131.2658,131.2658,131.2044,131.2132,2678.0
2018-09-27 14:45:00,149.51,149.51,149.36,149.36,2600.0,131.2307,131.2307,131.0991,131.0991,2600.0
2018-09-27 14:50:00,149.37,149.38,149.31,149.37,4875.0,131.1078,131.1166,131.0552,131.1078,4875.0
2018-09-27 14:55:00,149.39,149.39,149.23,149.23,5169.0,131.1254,131.1254,130.9849,130.9849,5169.0
2018-09-27 15:00:00,149.26,149.54,149.26,149.44,4920.0,131.0113,131.257,131.0113,131.1693,4920.0
2018-09-27 15:05:00,149.44,149.44,149.35,149.35,1340.0,131.1693,131.1693,131.0903,131.0903,1340.0
2018-09-27 15:10:00,149.37,149.51,149.35,149.44,2700.0,131.1078,131.2307,131.0903,131.1693,2700.0
2018-09-27 15:15:00,149.45,149.47,149.41,149.41,2000.0,131.1781,131.1956,131.1429,131.1429,2000.0
2018-09-27 15:20:00,149.44,149.45,149.33,149.37,2564.0,131.1693,131.1781,131.0727,131.1078,2564.0
2018-09-27 15:25:00,149.36,149.39,149.28,149.33,4049.0,131.0991,131.1254,131.0288,131.0727,4049.0
2018-09-27 15:30:00,149.32,149.32,149.07,149.13,11500.0,131.0639,131.0639,130.8445,130.8972,11500.0
2018-09-27 15:35:00,149.17,149.17,149.05,149.07,11965.0,130.9323,130.9323,130.827,130.8445,11965.0
2018-09-27 15:40:00,149.07,149.18,148.99,149.15,18214.0,130.8445,130.9411,130.7743,130.9147,18214.0
2018-09-27 15:45:00,149.15,149.22,149.08,149.12,16330.0,130.9147,130.9762,130.8533,130.8884,16330.0
2018-09-27 15:50:00,149.11,149.11,148.95,149.04,14764.0,130.8796,130.8796,130.7392,130.8182,14764.0
2018-09-27 15:55:00,149.04,149.15,148.94,148.99,40586.0,130.8182,130.9147,130.7304,130.7743,40586.0
2018-09-28 09:30:00,147.74,148.23,147.72,147.83,6836.0,129.6771,130.1072,129.6596,129.7561,6836.0
2018-09-28 09:35:00,147.69,147.89,147.58,147.69,6149.0,129.6332,129.8088,129.5367,129.6332,6149.0
2018-09-28 09:40:00,147.64,147.74,147.45,147.55,10497.0,129.5893,129.6771,129.4226,129.5103,10497.0
2018-09-28 09:45:00,147.44,147.48,146.54,146.7,10199.0,129.4138,129.4489,128.6238,128.7643,10199.0
2018-09-28 09:50:00,146.69,147.15,146.66,146.78,10594.0,128.7555,129.1593,128.7292,128.8345,10594.0
2018-09-28 09:55:00,146.78,147.11,146.78,147.09,6260.0,128.8345,129.1241,128.8345,129.1066,6260.0
2018-09-28 10:00:00,147.16,147.32,147.08,147.1,6892.0,129.168,129.3085,129.0978,129.1154,6892.0
2018-09-28 10:05:00,147.06,147.12,146.81,146.87,4139.0,129.0803,129.1329,128.8608,128.9135,4139.0
2018-09-28 10:10:00,146.9,147.28,146.87,147.19,7465.0,128.9398,129.2734,128.9135,129.1944,7465.0
2018-09-28 10:15:00,147.14,147.31,147.03,147.22,8131.0,129.1505,129.2997,129.0539,129.2207,8131.0
2018-09-28 10:20:00,147.24,147.32,147.09,147.12,11836.0,129.2382,129.3085,129.1066,129.1329,11836.0
2018-09-28 10:25:00,147.12,147.34,147.07,147.07,59234.0,129.1329,129.326,129.089,129.089,59234.0
2018-09-28 10:30:00,147.13,147.17,147.0,147.11,7207.0,129.1417,129.1768,129.0276,129.1241,7207.0
2018-09-28 10:35:00,147.16,147.22,147.03,147.14,9134.0,129.168,129.2207,129.0539,129.1505,9134.0
2018-09-28 10:40:00,147.17,147.23,147.04,147.11,6600.0,129.1768,129.2295,129.0627,129.1241,6600.0
2018-09-28 10:45:00,147.07,147.23,147.07,147.12,6370.0,129.089,129.2295,129.089,129.1329,6370.0
2018-09-28 10:50:00,147.11,147.12,146.84,146.94,5901.0,129.1241,129.1329,128.8872,128.9749,5901.0
2018-09-28 10:55:00,146.94,147.04,146.88,146.88,4982.0,128.9749,129.0627,128.9223,128.9223,4982.0
2018-09-28 11:00:00,146.96,147.04,146.92,147.0,3900.0,128.9925,129.0627,128.9574,129.0276,3900.0
2018-09-28 11:05:00,146.95,146.98,146.84,146.97,4500.0,128.9837,129.01,128.8872,129.0013,4500.0
2018-09-28 11:10:00,147.05,147.07,146.94,146.99,6058.0,129.0715,129.089,128.9749,129.0188,6058.0
2018-09-28 11:15:00,147.0,147.06,146.68,146.68,24841.0,129.0276,129.0803,128.7467,128.7467,24841.0
2018-09-28 11:20:00,146.73,147.04,146.73,146.97,11922.0,128.7906,129.0627,128.7906,129.0013,11922.0
2018-09-28 11:25:00,146.95,147.04,146.91,146.91,2100.0,128.9837,129.0627,128.9486,128.9486,2100.0
2018-09-28 11:30:00,146.87,146.94,146.84,146.94,2803.0,128.9135,128.9749,128.8872,128.9749,2803.0
2018-09-28 11:35:00,147.0,147.03,146.91,146.91,3653.0,129.0276,129.0539,128.9486,128.9486,3653.0
2018-09-28 11:40:00,146.89,146.9,146.76,146.78,2500.0,128.931,128.9398,128.8169,128.8345,2500.0
2018-09-28 11:45:00,146.78,146.85,146.78,146.85,1700.0,128.8345,128.8959,128.8345,128.8959,1700.0
2018-09-28 11:50:00,146.83,146.86,146.78,146.8,2300.0,128.8784,128.9047,128.8345,128.852,2300.0
2018-09-28 11:55:00,146.84,146.99,146.83,146.99,2298.0,128.8872,129.0188,128.8784,129.0188,2298.0
2018-09-28 12:00:00,146.97,147.24,146.97,147.24,55918.0,129.0013,129.2382,129.0013,129.2382,55918.0
2018-09-28 12:05:00,147.28,147.39,147.08,147.08,13549.0,129.2734,129.3699,129.0978,129.0978,13549.0
2018-09-28 12:10:00,147.2,147.79,147.19,147.78,4199.0,129.2031,129.721,129.1944,129.7122,4199.0
2018-09-28 12:15:00,147.87,147.99,147.61,147.61,3000.0,129.7912,129.8966,129.563,129.563,3000.0
2018-09-28 12:20:00,147.69,147.88,147.69,147.88,1000.0,129.6332,129.8,129.6332,129.8,1000.0
2018-09-28 12:25:00,147.86,147.91,147.78,147.91,757.0,129.7824,129.8263,129.7122,129.8263,757.0
2018-09-28 12:30:00,147.94,148.0,147.87,148.0,6070.0,129.8527,129.9053,129.7912,129.9053,6070.0
2018-09-28 12:35:00,147.97,148.09,147.96,148.09,6000.0,129.879,129.9843,129.8702,129.9843,6000.0
2018-09-28 12:40:00,148.04,148.16,147.98,148.11,10460.0,129.9404,130.0458,129.8878,130.0019,10460.0
2018-09-28 12:45:00,148.13,148.21,147.81,148.0,21289.0,130.0194,130.0897,129.7386,129.9053,21289.0
2018-09-28 12:50:00,147.96,148.16,147.95,148.16,6919.0,129.8702,130.0458,129.8614,130.0458,6919.0
2018-09-28 12:55:00,148.28,148.53,148.2,148.5,7773.0,130.1511,130.3705,130.0809,130.3442,7773.0
2018-09-28 13:00:00,148.47,148.52,148.32,148.44,23075.0,130.3179,130.3618,130.1862,130.2915,23075.0
2018-09-28 13:05:00,148.39,148.66,148.39,148.66,15095.0,130.2476,130.4846,130.2476,130.4846,15095.0
2018-09-28 13:10:00,148.69,148.74,148.53,148.58,10502.0,130.511,130.5549,130.3705,130.4144,10502.0
2018-09-28 13:15:00,148.57,148.8,148.57,148.8,5209.0,130.4056,130.6075,130.4056,130.6075,5209.0
2018-09-28 13:20:00,148.83,148.92,148.69,148.71,26954.0,130.6339,130.7129,130.511,130.5285,26954.0
2018-09-28 13:25:00,148.81,148.84,148.5,148.5,8696.0,130.6163,130.6426,130.3442,130.3442,8696.0
2018-09-28 13:30:00,148.51,148.68,148.43,148.68,6321.0,130.353,130.5022,130.2828,130.5022,6321.0
2018-09-28 13:35:00,148.76,148.77,148.67,148.67,2500.0,130.5724,130.5812,130.4934,130.4934,2500.0
2018-09-28 13:40:00,148.67,148.7,148.65,148.68,3704.0,130.4934,130.5197,130.4759,130.5022,3704.0
2018-09-28 13:45:00,148.68,149.08,148.68,149.04,8810.0,130.5022,130.8533,130.5022,130.8182,8810.0
2018-09-28 13:50:00,149.03,149.14,148.9,149.12,7481.0,130.8094,130.906,130.6953,130.8884,7481.0
2018-09-28 13:55:00,149.14,149.31,149.09,149.12,17685.0,130.906,131.0552,130.8621,130.8884,17685.0
2018-09-28 14:00:00,149.09,149.23,149.0,149.01,16486.0,130.8621,130.9849,130.7831,130.7918,16486.0
2018-09-28 14:05:00,149.03,149.26,149.01,149.16,15031.0,130.8094,131.0113,130.7918,130.9235,15031.0
2018-09-28 14:10:00,149.13,149.37,149.04,149.37,7744.0,130.8972,131.1078,130.8182,131.1078,7744.0
2018-09-28 14:15:00,149.29,149.32,149.14,149.14,17098.0,131.0376,131.0639,130.906,130.906,17098.0
2018-09-28 14:20:00,149.15,149.28,149.1,149.16,20130.0,130.9147,131.0288,130.8708,130.9235,20130.0
2018-09-28 14:25:00,149.18,149.43,149.17,149.43,10044.0,130.9411,131.1605,130.9323,131.1605,10044.0
2018-09-28 14:30:00,149.4,149.51,149.31,149.33,7160.0,131.1342,131.2307,131.0552,131.0727,7160.0
2018-09-28 14:35:00,149.31,149.37,149.12,149.13,11000.0,131.0552,131.1078,130.8884,130.8972,11000.0
2018-09-28 14:40:00,149.12,149.18,149.07,149.1,5688.0,130.8884,130.9411,130.8445,130.8708,5688.0
2018-09-28 14:45:00,149.12,149.15,148.84,148.93,12265.0,130.8884,130.9147,130.6426,130.7216,12265.0
2018-09-28 14:50:00,148.97,148.98,148.88,148.92,6637.0,130.7567,130.7655,130.6777,130.7129,6637.0
2018-09-28 14:55:00,148.91,149.01,148.82,148.99,10165.0,130.7041,130.7918,130.6251,130.7743,10165.0
2018-09-28 15:00:00,148.97,148.99,148.6,148.69,20964.0,130.7567,130.7743,130.432,130.511,20964.0
2018-09-28 15:05:00,148.7,148.76,148.58,148.62,9005.0,130.5197,130.5724,130.4144,130.4495,9005.0
2018-09-28 15:10:00,148.59,148.66,148.51,148.54,9410.0,130.4232,130.4846,130.353,130.3793,9410.0
2018-09-28 15:15:00,148.55,148.55,148.46,148.47,8643.0,130.3881,130.3881,130.3091,130.3179,8643.0
2018-09-28 15:20:00,148.47,148.72,148.46,148.67,10910.0,130.3179,130.5373,130.3091,130.4934,10910.0
2018-09-28 15:25:00,148.67,148.67,148.58,148.62,8529.0,130.4934,130.4934,130.4144,130.4495,8529.0
2018-09-28 15:30:00,148.64,148.64,148.3,148.33,20706.0,130.4671,130.4671,130.1687,130.195,20706.0
2018-09-28 15:35:00,148.3,148.3,147.97,148.0,15368.0,130.1687,130.1687,129.879,129.9053,15368.0
2018-09-28 15:40:00,148.0,148.07,147.74,147.77,15828.0,129.9053,129.9668,129.6771,129.7035,15828.0
2018-09-28 15:45:00,147.76,147.89,147.69,147.73,23372.0,129.6947,129.8088,129.6332,129.6683,23372.0
2018-09-28 15:50:00,147.72,147.74,147.56,147.63,23050.0,129.6596,129.6771,129.5191,129.5806,23050.0
2018-09-28 15:55:00,147.64,147.73,147.57,147.67,50581.0,129.5893,129.6683,129.5279,129.6157,50581.0
2018-10-01 09:30:00,149.23,149.23,148.33,148.86,11694.0,130.9849,130.9849,130.195,130.6602,11694.0
2018-10-01 09:35:00,148.91,149.3,148.68,148.68,2900.0,130.7041,131.0464,130.5022,130.5022,2900.0
2018-10-01 09:40:00,148.45,148.84,148.45,148.84,600.0,130.3003,130.6426,130.3003,130.6426,600.0
2018-10-01 09:45:00,149.06,149.69,148.98,149.47,5127.0,130.8357,131.3887,130.7655,131.1956,5127.0
2018-10-01 09:50:00,149.66,149.76,149.1,149.15,9244.0,131.3624,131.4502,130.8708,130.9147,9244.0
2018-10-01 09:55:00,149.01,149.62,148.98,149.55,12448.0,130.7918,131.3273,130.7655,131.2658,12448.0
2018-10-01 10:00:00,149.83,150.12,149.57,150.12,14756.0,131.5116,131.7661,131.2834,131.7661,14756.0
2018-10-01 10:05:00,150.11,150.26,149.91,149.93,16839.0,131.7574,131.889,131.5818,131.5994,16839.0
2018-10-01 10:10:00,150.06,150.37,150.06,150.29,11427.0,131.7135,131.9856,131.7135,131.9154,11427.0
2018-10-01 10:15:00,150.31,150.5,150.15,150.22,10400.0,131.9329,132.0997,131.7925,131.8539,10400.0
2018-10-01 10:20:00,150.24,150.49,150.24,150.39,21692.0,131.8715,132.0909,131.8715,132.0031,21692.0
2018-10-01 10:25:00,150.4,150.52,150.23,150.35,4917.0,132.0119,132.1172,131.8627,131.968,4917.0
2018-10-01 10:30:00,150.32,150.45,150.12,150.14,10467.0,131.9417,132.0558,131.7661,131.7837,10467.0
2018-10-01 10:35:00,150.07,150.27,150.0,150.16,21650.0,131.7222,131.8978,131.6608,131.8012,21650.0
2018-10-01 10:40:00,150.13,150.21,150.05,150.12,5267.0,131.7749,131.8451,131.7047,131.7661,5267.0
2018-10-01 10:45:00,150.09,150.15,149.95,150.15,3123.0,131.7398,131.7925,131.6169,131.7925,3123.0
2018-10-01 10:50:00,150.13,150.18,150.04,150.18,2263.0,131.7749,131.8188,131.6959,131.8188,2263.0
2018-10-01 10:55:00,150.31,150.39,150.26,150.27,5122.0,131.9329,132.0031,131.889,131.8978,5122.0
2018-10-01 11:00:00,150.26,150.4,150.26,150.36,3442.0,131.889,132.0119,131.889,131.9768,3442.0
2018-10-01 11:05:00,150.36,150.4,150.17,150.17,18172.0,131.9768,132.0119,131.81,131.81,18172.0
2018-10-01 11:10:00,150.15,150.32,150.15,150.32,1100.0,131.7925,131.9417,131.7925,131.9417,1100.0
2018-10-01 11:15:00,150.3,150.3,150.02,150.14,9040.0,131.9241,131.9241,131.6784,131.7837,9040.0
2018-10-01 11:20:00,150.14,150.2,149.94,150.06,3231.0,131.7837,131.8364,131.6081,131.7135,3231.0
2018-10-01 11:25:00,150.02,150.02,149.87,149.87,1100.0,131.6784,131.6784,131.5467,131.5467,1100.0
2018-10-01 11:30:00,149.9,149.91,149.63,149.68,3182.0,131.573,131.5818,131.336,131.3799,3182.0
2018-10-01 11:35:00,149.67,149.75,149.63,149.63,4897.0,131.3712,131.4414,131.336,131.336,4897.0
2018-10-01 11:40:00,149.64,149.66,149.51,149.61,3700.0,131.3448,131.3624,131.2307,131.3185,3700.0
2018-10-01 11:45:00,149.6,149.69,149.6,149.69,4064.0,131.3097,131.3887,131.3097,131.3887,4064.0
2018-10-01 11:50:00,149.73,149.73,149.62,149.66,1905.0,131.4238,131.4238,131.3273,131.3624,1905.0
2018-10-01 11:55:00,149.72,149.73,149.29,149.33,7558.0,131.415,131.4238,131.0376,131.0727,7558.0
2018-10-01 12:00:00,149.4,149.44,149.35,149.4,1307.0,131.1342,131.1693,131.0903,131.1342,1307.0
2018-10-01 12:05:00,149.42,149.44,149.16,149.16,4000.0,131.1517,131.1693,130.9235,130.9235,4000.0
2018-10-01 12:10:00,149.15,149.26,149.06,149.06,3009.0,130.9147,131.0113,130.8357,130.8357,3009.0
2018-10-01 12:15:00,149.05,149.05,148.93,148.97,3314.0,130.827,130.827,130.7216,130.7567,3314.0
2018-10-01 12:20:00,148.97,149.03,148.57,148.74,10024.0,130.7567,130.8094,130.4056,130.5549,10024.0
2018-10-01 12:25:00,148.74,148.74,148.65,148.68,3242.0,130.5549,130.5549,130.4759,130.5022,3242.0
2018-10-01 12:30:00,148.66,148.89,148.65,148.8,4009.0,130.4846,130.6865,130.4759,130.6075,4009.0
2018-10-01 12:35:00,148.76,148.81,148.65,148.8,7000.0,130.5724,130.6163,130.4759,130.6075,7000.0
2018-10-01 12:40:00,148.78,148.79,148.64,148.68,2587.0,130.59,130.5987,130.4671,130.5022,2587.0
2018-10-01 12:45:00,148.64,148.64,148.39,148.4,4058.0,130.4671,130.4671,130.2476,130.2564,4058.0
2018-10-01 12:50:00,148.42,148.69,148.42,148.66,6611.0,130.274,130.511,130.274,130.4846,6611.0
2018-10-01 12:55:00,148.67,148.81,148.65,148.81,2232.0,130.4934,130.6163,130.4759,130.6163,2232.0
2018-10-01 13:00:00,148.75,148.8,148.66,148.8,1100.0,130.5636,130.6075,130.4846,130.6075,1100.0
2018-10-01 13:05:00,149.0,149.01,148.92,148.97,2550.0,130.7831,130.7918,130.7129,130.7567,2550.0
2018-10-01 13:10:00,149.02,149.02,148.93,149.0,2135.0,130.8006,130.8006,130.7216,130.7831,2135.0
2018-10-01 13:15:00,149.02,149.02,148.91,148.91,900.0,130.8006,130.8006,130.7041,130.7041,900.0
2018-10-01 13:20:00,148.94,148.99,148.91,148.99,2001.0,130.7304,130.7743,130.7041,130.7743,2001.0
2018-10-01 13:25:00,148.97,149.1,148.88,149.07,7551.0,130.7567,130.8708,130.6777,130.8445,7551.0
2018-10-01 13:30:00,149.07,149.11,149.01,149.11,1598.0,130.8445,130.8796,130.7918,130.8796,1598.0
2018-10-01 13:35:00,149.09,149.1,149.06,149.06,2035.0,130.8621,130.8708,130.8357,130.8357,2035.0
2018-10-01 13:40:00,149.07,149.11,149.03,149.09,2050.0,130.8445,130.8796,130.8094,130.8621,2050.0
2018-10-01 13:45:00,149.13,149.18,149.1,149.11,2500.0,130.8972,130.9411,130.8708,130.8796,2500.0
2018-10-01 13:50:00,149.1,149.1,148.92,149.04,6481.0,130.8708,130.8708,130.7129,130.8182,6481.0
2018-10-01 13:55:00,149.04,149.1,148.97,148.98,6300.0,130.8182,130.8708,130.7567,130.7655,6300.0
2018-10-01 14:00:00,148.99,148.99,148.77,148.79,4283.0,130.7743,130.7743,130.5812,130.5987,4283.0
2018-10-01 14:05:00,148.9,149.0,148.8,148.8,2104.0,130.6953,130.7831,130.6075,130.6075,2104.0
2018-10-01 14:10:00,148.88,148.88,148.58,148.6,4100.0,130.6777,130.6777,130.4144,130.432,4100.0
2018-10-01 14:15:00,148.59,148.69,148.55,148.57,5499.0,130.4232,130.511,130.3881,130.4056,5499.0
2018-10-01 14:20:00,148.67,148.85,148.67,148.85,3067.0,130.4934,130.6514,130.4934,130.6514,3067.0
2018-10-01 14:25:00,148.91,148.94,148.83,148.83,4058.0,130.7041,130.7304,130.6339,130.6339,4058.0
2018-10-01 14:30:00,148.86,148.86,148.59,148.6,4967.0,130.6602,130.6602,130.4232,130.432,4967.0
2018-10-01 14:35:00,148.62,148.68,148.6,148.67,3452.0,130.4495,130.5022,130.432,130.4934,3452.0
2018-10-01 14:40:00,148.71,148.71,148.57,148.6,5392.0,130.5285,130.5285,130.4056,130.432,5392.0
2018-10-01 14:45:00,148.71,148.79,148.71,148.75,2953.0,130.5285,130.5987,130.5285,130.5636,2953.0
2018-10-01 14:50:00,148.74,148.77,148.63,148.63,5226.0,130.5549,130.5812,130.4583,130.4583,5226.0
2018-10-01 14:55:00,148.6,148.68,148.59,148.61,4773.0,130.432,130.5022,130.4232,130.4408,4773.0
2018-10-01 15:00:00,148.68,148.83,148.65,148.78,6510.0,130.5022,130.6339,130.4759,130.59,6510.0
2018-10-01 15:05:00,148.78,148.88,148.76,148.77,4604.0,130.59,130.6777,130.5724,130.5812,4604.0
2018-10-01 15:10:00,148.8,148.8,148.65,148.76,4957.0,130.6075,130.6075,130.4759,130.5724,4957.0
2018-10-01 15:15:00,148.77,148.89,148.75,148.85,5032.0,130.5812,130.6865,130.5636,130.6514,5032.0
2018-10-01 15:20:00,148.81,148.81,148.65,148.7,6501.0,130.6163,130.6163,130.4759,130.5197,6501.0
2018-10-01 15:25:00,148.69,148.69,148.35,148.51,9492.0,130.511,130.511,130.2125,130.353,9492.0
2018-10-01 15:30:00,148.48,148.48,148.33,148.4,9229.0,130.3266,130.3266,130.195,130.2564,9229.0
2018-10-01 15:35:00,148.44,148.62,148.43,148.55,19410.0,130.2915,130.4495,130.2828,130.3881,19410.0
2018-10-01 15:40:00,148.52,148.52,148.25,148.28,15061.0,130.3618,130.3618,130.1248,130.1511,15061.0
2018-10-01 15:45:00,148.31,148.52,148.3,148.46,25958.0,130.1774,130.3618,130.1687,130.3091,25958.0
2018-10-01 15:50:00,148.45,148.66,148.42,148.64,21093.0,130.3003,130.4846,130.274,130.4671,21093.0
2018-10-01 15:55:00,148.65,148.89,148.61,148.83,37882.0,130.4759,130.6865,130.4408,130.6339,37882.0
2018-10-02 09:30:00,148.93,149.08,148.47,149.07,8114.0,130.7216,130.8533,130.3179,130.8445,8114.0
2018-10-02 09:35:00,149.15,149.84,149.13,149.72,5806.0,130.9147,131.5204,130.8972,131.415,5806.0
2018-10-02 09:40:00,149.73,149.82,149.39,149.6,9078.0,131.4238,131.5028,131.1254,131.3097,9078.0
2018-10-02 09:45:00,149.72,149.72,149.18,149.18,17405.0,131.415,131.415,130.9411,130.9411,17405.0
2018-10-02 09:50:00,149.18,149.26,149.09,149.1,2096.0,130.9411,131.0113,130.8621,130.8708,2096.0
2018-10-02 09:55:00,149.1,149.16,148.89,149.07,6983.0,130.8708,130.9235,130.6865,130.8445,6983.0
2018-10-02 10:00:00,148.99,148.99,148.74,148.77,2124.0,130.7743,130.7743,130.5549,130.5812,2124.0
2018-10-02 10:05:00,148.64,148.85,148.61,148.78,3845.0,130.4671,130.6514,130.4408,130.59,3845.0
2018-10-02 10:10:00,148.79,148.98,148.72,148.86,4067.0,130.5987,130.7655,130.5373,130.6602,4067.0
2018-10-02 10:15:00,148.81,148.81,148.56,148.56,5448.0,130.6163,130.6163,130.3969,130.3969,5448.0
2018-10-02 10:20:00,148.62,148.65,148.11,148.13,15342.0,130.4495,130.4759,130.0019,130.0194,15342.0
2018-10-02 10:25:00,148.1,148.31,148.07,148.3,5275.0,129.9931,130.1774,129.9668,130.1687,5275.0
2018-10-02 10:30:00,148.35,148.35,147.79,147.81,35240.0,130.2125,130.2125,129.721,129.7386,35240.0
2018-10-02 10:35:00,147.78,147.85,147.55,147.55,3000.0,129.7122,129.7737,129.5103,129.5103,3000.0
2018-10-02 10:40:00,147.5,147.6,147.5,147.55,1500.0,129.4665,129.5542,129.4665,129.5103,1500.0
2018-10-02 10:45:00,147.62,147.83,147.57,147.77,3215.0,129.5718,129.7561,129.5279,129.7035,3215.0
2018-10-02 10:50:00,147.98,148.05,147.88,147.9,4360.0,129.8878,129.9492,129.8,129.8176,4360.0
2018-10-02 10:55:00,147.9,148.04,147.85,147.93,2501.0,129.8176,129.9404,129.7737,129.8439,2501.0
2018-10-02 11:00:00,147.93,148.1,147.87,148.06,5508.0,129.8439,129.9931,129.7912,129.958,5508.0
2018-10-02 11:05:00,148.15,148.16,147.94,148.01,5772.0,130.037,130.0458,129.8527,129.9141,5772.0
2018-10-02 11:10:00,148.0,148.03,147.76,147.88,3000.0,129.9053,129.9317,129.6947,129.8,3000.0
2018-10-02 11:15:00,147.84,147.84,147.62,147.62,2456.0,129.7649,129.7649,129.5718,129.5718,2456.0
2018-10-02 11:20:00,147.59,147.61,147.48,147.58,3269.0,129.5455,129.563,129.4489,129.5367,3269.0
2018-10-02 11:25:00,147.64,147.78,147.59,147.59,6543.0,129.5893,129.7122,129.5455,129.5455,6543.0
2018-10-02 11:30:00,147.5,147.56,147.44,147.56,1100.0,129.4665,129.5191,129.4138,129.5191,1100.0
2018-10-02 11:35:00,147.56,147.56,147.43,147.46,5359.0,129.5191,129.5191,129.405,129.4314,5359.0
2018-10-02 11:40:00,147.45,147.85,147.41,147.82,1736.0,129.4226,129.7737,129.3875,129.7473,1736.0
2018-10-02 11:45:00,147.89,148.03,147.8,147.8,5299.0,129.8088,129.9317,129.7298,129.7298,5299.0
2018-10-02 11:50:00,147.83,147.91,147.71,147.76,10134.0,129.7561,129.8263,129.6508,129.6947,10134.0
2018-10-02 11:55:00,147.75,147.75,147.67,147.68,1600.0,129.6859,129.6859,129.6157,129.6245,1600.0
2018-10-02 12:00:00,147.67,147.71,147.51,147.51,2200.0,129.6157,129.6508,129.4752,129.4752,2200.0
2018-10-02 12:05:00,147.55,147.58,147.43,147.43,6993.0,129.5103,129.5367,129.405,129.405,6993.0
2018-10-02 12:10:00,147.42,147.49,147.19,147.19,9523.0,129.3962,129.4577,129.1944,129.1944,9523.0
2018-10-02 12:15:00,147.23,147.23,147.09,147.11,4656.0,129.2295,129.2295,129.1066,129.1241,4656.0
2018-10-02 12:20:00,147.1,147.26,147.02,147.19,4434.0,129.1154,129.2558,129.0451,129.1944,4434.0
2018-10-02 12:25:00,147.22,147.28,147.11,147.19,1960.0,129.2207,129.2734,129.1241,129.1944,1960.0
2018-10-02 12:30:00,147.21,147.38,147.1,147.34,3731.0,129.2119,129.3611,129.1154,129.326,3731.0
2018-10-02 12:35:00,147.32,147.52,147.3,147.52,3548.0,129.3085,129.484,129.2909,129.484,3548.0
2018-10-02 12:40:00,147.48,147.49,147.37,147.38,8988.0,129.4489,129.4577,129.3524,129.3611,8988.0
2018-10-02 12:45:00,147.35,147.42,147.29,147.42,3218.0,129.3348,129.3962,129.2821,129.3962,3218.0
2018-10-02 12:50:00,147.46,147.48,147.36,147.36,3457.0,129.4314,129.4489,129.3436,129.3436,3457.0
2018-10-02 12:55:00,147.37,147.38,147.27,147.33,3924.0,129.3524,129.3611,129.2646,129.3172,3924.0
2018-10-02 13:00:00,147.36,147.36,147.27,147.31,4543.0,129.3436,129.3436,129.2646,129.2997,4543.0
2018-10-02 13:05:00,147.3,147.34,147.27,147.33,5100.0,129.2909,129.326,129.2646,129.3172,5100.0
2018-10-02 13:10:00,147.33,147.71,147.29,147.67,7106.0,129.3172,129.6508,129.2821,129.6157,7106.0
2018-10-02 13:15:00,147.67,147.73,147.64,147.67,2239.0,129.6157,129.6683,129.5893,129.6157,2239.0
2018-10-02 13:20:00,147.7,147.76,147.62,147.62,2700.0,129.642,129.6947,129.5718,129.5718,2700.0
2018-10-02 13:25:00,147.66,147.66,147.6,147.65,600.0,129.6069,129.6069,129.5542,129.5981,600.0
2018-10-02 13:30:00,147.67,147.72,147.66,147.69,1800.0,129.6157,129.6596,129.6069,129.6332,1800.0
2018-10-02 13:35:00,147.71,147.76,147.71,147.75,1000.0,129.6508,129.6947,129.6508,129.6859,1000.0
2018-10-02 13:40:00,147.79,147.87,147.73,147.78,3950.0,129.721,129.7912,129.6683,129.7122,3950.0
2018-10-02 13:45:00,147.77,147.81,147.71,147.77,8257.0,129.7035,129.7386,129.6508,129.7035,8257.0
2018-10-02 13:50:00,147.79,147.79,147.7,147.76,2000.0,129.721,129.721,129.642,129.6947,2000.0
2018-10-02 13:55:00,147.77,147.85,147.75,147.85,1400.0,129.7035,129.7737,129.6859,129.7737,1400.0
2018-10-02 14:00:00,147.91,147.97,147.87,147.93,3912.0,129.8263,129.879,129.7912,129.8439,3912.0
2018-10-02 14:05:00,147.91,147.96,147.85,147.91,9756.0,129.8263,129.8702,129.7737,129.8263,9756.0
2018-10-02 14:10:00,147.89,147.97,147.87,147.92,32273.0,129.8088,129.879,129.7912,129.8351,32273.0
2018-10-02 14:15:00,147.9,148.06,147.9,147.98,9827.0,129.8176,129.958,129.8176,129.8878,9827.0
2018-10-02 14:20:00,148.0,148.09,147.96,148.09,1600.0,129.9053,129.9843,129.8702,129.9843,1600.0
2018-10-02 14:25:00,148.04,148.23,148.04,148.2,3830.0,129.9404,130.1072,129.9404,130.0809,3830.0
2018-10-02 14:30:00,148.24,148.45,148.2,148.45,3842.0,130.116,130.3003,130.0809,130.3003,3842.0
2018-10-02 14:35:00,148.4,148.47,148.36,148.47,2955.0,130.2564,130.3179,130.2213,130.3179,2955.0
2018-10-02 14:40:00,148.48,148.62,148.47,148.59,5261.0,130.3266,130.4495,130.3179,130.4232,5261.0
2018-10-02 14:45:00,148.63,148.66,148.59,148.64,1100.0,130.4583,130.4846,130.4232,130.4671,1100.0
2018-10-02 14:50:00,148.64,148.69,148.64,148.66,3900.0,130.4671,130.511,130.4671,130.4846,3900.0
2018-10-02 14:55:00,148.66,148.68,148.52,148.54,4638.0,130.4846,130.5022,130.3618,130.3793,4638.0
2018-10-02 15:00:00,148.5,148.53,148.33,148.33,7636.0,130.3442,130.3705,130.195,130.195,7636.0
2018-10-02 15:05:00,148.35,148.48,148.35,148.48,4101.0,130.2125,130.3266,130.2125,130.3266,4101.0
2018-10-02 15:10:00,148.48,148.48,148.37,148.43,4106.0,130.3266,130.3266,130.2301,130.2828,4106.0
2018-10-02 15:15:00,148.4,148.48,148.37,148.46,5957.0,130.2564,130.3266,130.2301,130.3091,5957.0
2018-10-02 15:20:00,148.47,148.52,148.44,148.51,4552.0,130.3179,130.3618,130.2915,130.353,4552.0
2018-10-02 15:25:00,148.52,148.61,148.5,148.53,5836.0,130.3618,130.4408,130.3442,130.3705,5836.0
2018-10-02 15:30:00,148.56,148.74,148.55,148.66,8725.0,130.3969,130.5549,130.3881,130.4846,8725.0
2018-10-02 15:35:00,148.66,148.69,148.62,148.63,8329.0,130.4846,130.511,130.4495,130.4583,8329.0
2018-10-02 15:40:00,148.66,148.78,148.66,148.72,8182.0,130.4846,130.59,130.4846,130.5373,8182.0
2018-10-02 15:45:00,148.73,148.77,148.7,148.73,10756.0,130.5461,130.5812,130.5197,130.5461,10756.0
2018-10-02 15:50:00,148.74,148.77,148.59,148.67,8500.0,130.5549,130.5812,130.4232,130.4934,8500.0
2018-10-02 15:55:00,148.67,148.84,148.66,148.74,40413.0,130.4934,130.6426,130.4846,130.5549,40413.0
2018-10-03 09:30:00,149.61,149.81,149.61,149.75,4181.0,131.3185,131.494,131.3185,131.4414,4181.0
2018-10-03 09:35:00,149.92,150.54,149.92,150.52,3000.0,131.5906,132.1348,131.5906,132.1172,3000.0
2018-10-03 09:40:00,150.52,150.8,150.22,150.71,18984.0,132.1172,132.363,131.8539,132.284,18984.0
2018-10-03 09:45:00,150.71,150.75,150.26,150.37,6478.0,132.284,132.3191,131.889,131.9856,6478.0
2018-10-03 09:50:00,150.42,150.45,149.64,149.64,54123.0,132.0295,132.0558,131.3448,131.3448,54123.0
2018-10-03 09:55:00,149.36,149.48,149.16,149.4,3509.0,131.0991,131.2044,130.9235,131.1342,3509.0
2018-10-03 10:00:00,149.33,149.88,149.33,149.88,2725.0,131.0727,131.5555,131.0727,131.5555,2725.0
2018-10-03 10:05:00,149.96,150.31,149.95,150.28,6882.0,131.6257,131.9329,131.6169,131.9066,6882.0
2018-10-03 10:10:00,150.27,150.34,150.01,150.15,9539.0,131.8978,131.9592,131.6696,131.7925,9539.0
2018-10-03 10:15:00,150.25,150.25,150.0,150.07,3531.0,131.8802,131.8802,131.6608,131.7222,3531.0
2018-10-03 10:20:00,149.94,150.24,149.94,150.22,2514.0,131.6081,131.8715,131.6081,131.8539,2514.0
2018-10-03 10:25:00,150.23,150.32,150.15,150.27,6208.0,131.8627,131.9417,131.7925,131.8978,6208.0
2018-10-03 10:30:00,150.21,150.38,150.18,150.38,6310.0,131.8451,131.9943,131.8188,131.9943,6310.0
2018-10-03 10:35:00,150.33,150.45,150.27,150.44,2808.0,131.9505,132.0558,131.8978,132.047,2808.0
2018-10-03 10:40:00,150.34,150.35,150.2,150.25,3000.0,131.9592,131.968,131.8364,131.8802,3000.0
2018-10-03 10:45:00,150.28,150.41,150.25,150.38,3609.0,131.9066,132.0207,131.8802,131.9943,3609.0
2018-10-03 10:50:00,150.38,150.51,150.35,150.36,5999.0,131.9943,132.1085,131.968,131.9768,5999.0
2018-10-03 10:55:00,150.32,150.48,150.27,150.31,4817.0,131.9417,132.0821,131.8978,131.9329,4817.0
2018-10-03 11:00:00,150.33,150.38,150.23,150.36,6600.0,131.9505,131.9943,131.8627,131.9768,6600.0
2018-10-03 11:05:00,150.32,150.4,150.22,150.36,1600.0,131.9417,132.0119,131.8539,131.9768,1600.0
2018-10-03 11:10:00,150.31,150.33,150.26,150.27,1144.0,131.9329,131.9505,131.889,131.8978,1144.0
2018-10-03 11:15:00,150.25,150.29,150.18,150.2,3550.0,131.8802,131.9154,131.8188,131.8364,3550.0
2018-10-03 11:20:00,150.15,150.25,150.15,150.17,4200.0,131.7925,131.8802,131.7925,131.81,4200.0
2018-10-03 11:25:00,150.14,150.49,150.13,150.42,6852.0,131.7837,132.0909,131.7749,132.0295,6852.0
2018-10-03 11:30:00,150.45,150.65,150.45,150.65,4948.0,132.0558,132.2313,132.0558,132.2313,4948.0
2018-10-03 11:35:00,150.66,150.75,150.57,150.75,6289.0,132.2401,132.3191,132.1611,132.3191,6289.0
2018-10-03 11:40:00,150.71,150.71,150.58,150.71,3100.0,132.284,132.284,132.1699,132.284,3100.0
2018-10-03 11:45:00,150.72,151.18,150.72,151.14,5047.0,132.2928,132.6965,132.2928,132.6614,5047.0
2018-10-03 11:50:00,151.23,151.3,151.05,151.2,3047.0,132.7404,132.8019,132.5824,132.7141,3047.0
2018-10-03 11:55:00,151.13,151.38,151.13,151.23,30297.0,132.6527,132.8721,132.6527,132.7404,30297.0
2018-10-03 12:00:00,151.24,151.24,151.0,151.02,2767.0,132.7492,132.7492,132.5385,132.5561,2767.0
2018-10-03 12:05:00,151.06,151.13,150.98,151.1,11177.0,132.5912,132.6527,132.521,132.6263,11177.0
2018-10-03 12:10:00,151.14,151.14,150.91,150.99,44839.0,132.6614,132.6614,132.4596,132.5298,44839.0
2018-10-03 12:15:00,151.03,151.21,151.02,151.03,6179.0,132.5649,132.7229,132.5561,132.5649,6179.0
2018-10-03 12:20:00,151.03,151.14,151.03,151.14,11176.0,132.5649,132.6614,132.5649,132.6614,11176.0
2018-10-03 12:25:00,151.19,151.25,151.1,151.17,7021.0,132.7053,132.758,132.6263,132.6878,7021.0
2018-10-03 12:30:00,151.18,151.32,151.18,151.32,3553.0,132.6965,132.8194,132.6965,132.8194,3553.0
2018-10-03 12:35:00,151.33,151.47,151.2,151.3,10141.0,132.8282,132.9511,132.7141,132.8019,10141.0
2018-10-03 12:40:00,151.25,151.33,151.14,151.29,13128.0,132.758,132.8282,132.6614,132.7931,13128.0
2018-10-03 12:45:00,151.22,151.49,151.21,151.49,3097.0,132.7316,132.9686,132.7229,132.9686,3097.0
2018-10-03 12:50:00,151.48,151.64,151.46,151.49,3867.0,132.9599,133.1003,132.9423,132.9686,3867.0
2018-10-03 12:55:00,151.51,151.51,151.38,151.4,4421.0,132.9862,132.9862,132.8721,132.8896,4421.0
2018-10-03 13:00:00,151.45,151.7,151.4,151.7,14575.0,132.9335,133.153,132.8896,133.153,14575.0
2018-10-03 13:05:00,151.7,151.7,151.48,151.5,2827.0,133.153,133.153,132.9599,132.9774,2827.0
2018-10-03 13:10:00,151.51,151.52,151.3,151.38,3200.0,132.9862,132.995,132.8019,132.8721,3200.0
2018-10-03 13:15:00,151.36,151.43,151.32,151.43,27360.0,132.8545,132.916,132.8194,132.916,27360.0
2018-10-03 13:20:00,151.43,151.47,151.3,151.31,2000.0,132.916,132.9511,132.8019,132.8106,2000.0
2018-10-03 13:25:00,151.24,151.61,151.23,151.61,24600.0,132.7492,133.074,132.7404,133.074,24600.0
2018-10-03 13:30:00,151.56,151.64,151.46,151.64,2822.0,133.0301,133.1003,132.9423,133.1003,2822.0
2018-10-03 13:35:00,151.61,151.74,151.55,151.67,2618.0,133.074,133.1881,133.0213,133.1266,2618.0
2018-10-03 13:40:00,151.63,151.63,151.5,151.62,4191.0,133.0915,133.0915,132.9774,133.0827,4191.0
2018-10-03 13:45:00,151.66,151.74,151.62,151.66,9100.0,133.1179,133.1881,133.0827,133.1179,9100.0
2018-10-03 13:50:00,151.66,151.78,151.63,151.71,6853.0,133.1179,133.2232,133.0915,133.1617,6853.0
2018-10-03 13:55:00,151.67,151.85,151.67,151.84,6670.0,133.1266,133.2846,133.1266,133.2758,6670.0
2018-10-03 14:00:00,151.79,151.79,151.66,151.75,4296.0,133.232,133.232,133.1179,133.1969,4296.0
2018-10-03 14:05:00,151.78,151.81,151.77,151.81,958.0,133.2232,133.2495,133.2144,133.2495,958.0
2018-10-03 14:10:00,151.81,152.09,151.8,151.95,4902.0,133.2495,133.4953,133.2407,133.3724,4902.0
2018-10-03 14:15:00,151.92,151.92,151.75,151.76,8230.0,133.3461,133.3461,133.1969,133.2056,8230.0
2018-10-03 14:20:00,151.75,151.76,151.64,151.64,2700.0,133.1969,133.2056,133.1003,133.1003,2700.0
2018-10-03 14:25:00,151.6,151.6,151.42,151.54,2725.0,133.0652,133.0652,132.9072,133.0125,2725.0
2018-10-03 14:30:00,151.56,151.58,151.29,151.29,22192.0,133.0301,133.0476,132.7931,132.7931,22192.0
2018-10-03 14:35:00,151.32,151.32,150.93,151.12,10075.0,132.8194,132.8194,132.4771,132.6439,10075.0
2018-10-03 14:40:00,151.06,151.06,150.81,150.87,5367.0,132.5912,132.5912,132.3718,132.4244,5367.0
2018-10-03 14:45:00,150.94,150.95,150.65,150.66,4424.0,132.4859,132.4947,132.2313,132.2401,4424.0
2018-10-03 14:50:00,150.67,150.71,150.56,150.6,5904.0,132.2489,132.284,132.1523,132.1875,5904.0
2018-10-03 14:55:00,150.62,150.79,150.61,150.78,6046.0,132.205,132.3542,132.1962,132.3454,6046.0
2018-10-03 15:00:00,150.83,150.87,150.62,150.64,3872.0,132.3893,132.4244,132.205,132.2226,3872.0
2018-10-03 15:05:00,150.65,150.83,150.65,150.83,6535.0,132.2313,132.3893,132.2313,132.3893,6535.0
2018-10-03 15:10:00,150.81,150.83,150.66,150.68,4479.0,132.3718,132.3893,132.2401,132.2577,4479.0
2018-10-03 15:15:00,150.61,150.71,150.52,150.55,9100.0,132.1962,132.284,132.1172,132.1436,9100.0
2018-10-03 15:20:00,150.52,150.53,150.35,150.36,4711.0,132.1172,132.126,131.968,131.9768,4711.0
2018-10-03 15:25:00,150.37,150.53,150.31,150.53,6635.0,131.9856,132.126,131.9329,132.126,6635.0
2018-10-03 15:30:00,150.63,150.67,150.52,150.56,9210.0,132.2138,132.2489,132.1172,132.1523,9210.0
2018-10-03 15:35:00,150.56,150.57,150.3,150.42,14518.0,132.1523,132.1611,131.9241,132.0295,14518.0
2018-10-03 15:40:00,150.46,150.6,150.4,150.58,6591.0,132.0646,132.1875,132.0119,132.1699,6591.0
2018-10-03 15:45:00,150.55,150.64,150.48,150.48,14227.0,132.1436,132.2226,132.0821,132.0821,14227.0
2018-10-03 15:50:00,150.49,150.6,150.49,150.55,11893.0,132.0909,132.1875,132.0909,132.1436,11893.0
2018-10-03 15:55:00,150.56,150.62,150.42,150.49,34177.0,132.1523,132.205,132.0295,132.0909,34177.0
2018-10-04 09:30:00,150.35,150.92,150.3,150.69,32505.0,131.968,132.4683,131.9241,132.2664,32505.0
2018-10-04 09:35:00,150.7,151.01,150.52,150.98,14441.0,132.2752,132.5473,132.1172,132.521,14441.0
2018-10-04 09:40:00,151.17,152.09,151.15,151.61,15832.0,132.6878,133.4953,132.6702,133.074,15832.0
2018-10-04 09:45:00,151.61,152.02,151.6,151.74,21300.0,133.074,133.4338,133.0652,133.1881,21300.0
2018-10-04 09:50:00,151.74,151.74,151.35,151.53,4671.0,133.1881,133.1881,132.8458,133.0037,4671.0
2018-10-04 09:55:00,151.69,151.69,151.26,151.26,3714.0,133.1442,133.1442,132.7668,132.7668,3714.0
2018-10-04 10:00:00,151.26,151.26,150.95,151.08,5437.0,132.7668,132.7668,132.4947,132.6088,5437.0
2018-10-04 10:05:00,151.09,151.2,150.96,150.96,15600.0,132.6175,132.7141,132.5034,132.5034,15600.0
2018-10-04 10:10:00,151.02,151.02,150.53,150.75,10850.0,132.5561,132.5561,132.126,132.3191,10850.0
2018-10-04 10:15:00,150.73,151.34,150.73,151.34,2890.0,132.3016,132.837,132.3016,132.837,2890.0
2018-10-04 10:20:00,151.23,151.42,151.17,151.19,5832.0,132.7404,132.9072,132.6878,132.7053,5832.0
2018-10-04 10:25:00,151.17,151.36,151.16,151.19,2415.0,132.6878,132.8545,132.679,132.7053,2415.0
2018-10-04 10:30:00,151.13,151.13,150.82,150.9,2400.0,132.6527,132.6527,132.3806,132.4508,2400.0
2018-10-04 10:35:00,150.94,151.19,150.94,151.1,1371.0,132.4859,132.7053,132.4859,132.6263,1371.0
2018-10-04 10:40:00,151.09,151.24,150.93,151.24,3098.0,132.6175,132.7492,132.4771,132.7492,3098.0
2018-10-04 10:45:00,151.24,152.1,151.24,152.02,5380.0,132.7492,133.5041,132.7492,133.4338,5380.0
2018-10-04 10:50:00,152.12,152.19,151.76,151.85,4797.0,133.5216,133.5831,133.2056,133.2846,4797.0
2018-10-04 10:55:00,151.95,152.09,151.86,151.86,1874.0,133.3724,133.4953,133.2934,133.2934,1874.0
2018-10-04 11:00:00,151.83,152.12,151.83,152.12,7372.0,133.2671,133.5216,133.2671,133.5216,7372.0
2018-10-04 11:05:00,152.1,152.1,151.51,151.51,3100.0,133.5041,133.5041,132.9862,132.9862,3100.0
2018-10-04 11:10:00,151.64,151.9,151.64,151.68,4300.0,133.1003,133.3285,133.1003,133.1354,4300.0
2018-10-04 11:15:00,151.67,151.69,151.52,151.56,2000.0,133.1266,133.1442,132.995,133.0301,2000.0
2018-10-04 11:20:00,151.55,151.87,151.5,151.82,6050.0,133.0213,133.3022,132.9774,133.2583,6050.0
2018-10-04 11:25:00,151.75,151.78,151.62,151.64,10975.0,133.1969,133.2232,133.0827,133.1003,10975.0
2018-10-04 11:30:00,151.62,151.84,151.61,151.71,4951.0,133.0827,133.2758,133.074,133.1617,4951.0
2018-10-04 11:35:00,151.8,151.87,151.55,151.67,5747.0,133.2407,133.3022,133.0213,133.1266,5747.0
2018-10-04 11:40:00,151.62,151.73,151.58,151.58,5841.0,133.0827,133.1793,133.0476,133.0476,5841.0
2018-10-04 11:45:00,151.65,151.87,151.48,151.49,9277.0,133.1091,133.3022,132.9599,132.9686,9277.0
2018-10-04 11:50:00,151.48,151.61,151.28,151.58,2745.0,132.9599,133.074,132.7843,133.0476,2745.0
2018-10-04 11:55:00,151.65,151.65,151.31,151.35,6967.0,133.1091,133.1091,132.8106,132.8458,6967.0
2018-10-04 12:00:00,151.32,151.32,151.02,151.04,7020.0,132.8194,132.8194,132.5561,132.5737,7020.0
2018-10-04 12:05:00,151.02,151.32,151.02,151.23,3647.0,132.5561,132.8194,132.5561,132.7404,3647.0
2018-10-04 12:10:00,151.19,151.2,151.09,151.14,5621.0,132.7053,132.7141,132.6175,132.6614,5621.0
2018-10-04 12:15:00,151.07,151.1,150.95,151.07,13167.0,132.6,132.6263,132.4947,132.6,13167.0
2018-10-04 12:20:00,151.07,151.21,150.98,151.05,24695.0,132.6,132.7229,132.521,132.5824,24695.0
2018-10-04 12:25:00,151.05,151.3,150.96,151.3,7671.0,132.5824,132.8019,132.5034,132.8019,7671.0
2018-10-04 12:30:00,151.23,151.57,151.23,151.55,9808.0,132.7404,133.0389,132.7404,133.0213,9808.0
2018-10-04 12:35:00,151.6,151.74,151.41,151.51,8149.0,133.0652,133.1881,132.8984,132.9862,8149.0
2018-10-04 12:40:00,151.45,151.6,151.4,151.53,7649.0,132.9335,133.0652,132.8896,133.0037,7649.0
2018-10-04 12:45:00,151.54,151.64,151.53,151.59,5855.0,133.0125,133.1003,133.0037,133.0564,5855.0
2018-10-04 12:50:00,151.63,151.7,151.52,151.61,11668.0,133.0915,133.153,132.995,133.074,11668.0
2018-10-04 12:55:00,151.59,151.61,151.34,151.46,7600.0,133.0564,133.074,132.837,132.9423,7600.0
2018-10-04 13:00:00,151.47,151.47,151.34,151.38,7588.0,132.9511,132.9511,132.837,132.8721,7588.0
2018-10-04 13:05:00,151.42,151.53,151.4,151.47,4450.0,132.9072,133.0037,132.8896,132.9511,4450.0
2018-10-04 13:10:00,151.46,151.46,151.25,151.4,15229.0,132.9423,132.9423,132.758,132.8896,15229.0
2018-10-04 13:15:00,151.39,151.4,151.3,151.33,6423.0,132.8809,132.8896,132.8019,132.8282,6423.0
2018-10-04 13:20:00,151.3,151.4,151.1,151.38,10000.0,132.8019,132.8896,132.6263,132.8721,10000.0
2018-10-04 13:25:00,151.41,151.58,151.36,151.58,2971.0,132.8984,133.0476,132.8545,133.0476,2971.0
2018-10-04 13:30:00,151.53,151.54,151.2,151.37,9360.0,133.0037,133.0125,132.7141,132.8633,9360.0
2018-10-04 13:35:00,151.28,151.45,151.27,151.45,3492.0,132.7843,132.9335,132.7755,132.9335,3492.0
2018-10-04 13:40:00,151.47,151.81,151.47,151.81,5201.0,132.9511,133.2495,132.9511,133.2495,5201.0
2018-10-04 13:45:00,151.8,151.81,151.44,151.44,7098.0,133.2407,133.2495,132.9248,132.9248,7098.0
2018-10-04 13:50:00,151.48,151.61,151.37,151.41,6319.0,132.9599,133.074,132.8633,132.8984,6319.0
2018-10-04 13:55:00,151.38,151.52,151.28,151.52,3400.0,132.8721,132.995,132.7843,132.995,3400.0
2018-10-04 14:00:00,151.51,151.56,151.4,151.56,4798.0,132.9862,133.0301,132.8896,133.0301,4798.0
2018-10-04 14:05:00,151.57,151.62,151.42,151.48,8172.0,133.0389,133.0827,132.9072,132.9599,8172.0
2018-10-04 14:10:00,151.45,151.49,151.31,151.44,3813.0,132.9335,132.9686,132.8106,132.9248,3813.0
2018-10-04 14:15:00,151.37,151.37,151.14,151.14,3725.0,132.8633,132.8633,132.6614,132.6614,3725.0
2018-10-04 14:20:00,151.19,151.36,151.16,151.27,8844.0,132.7053,132.8545,132.679,132.7755,8844.0
2018-10-04 14:25:00,151.29,151.37,151.17,151.33,11765.0,132.7931,132.8633,132.6878,132.8282,11765.0
2018-10-04 14:30:00,151.34,151.37,151.24,151.34,8478.0,132.837,132.8633,132.7492,132.837,8478.0
2018-10-04 14:35:00,151.4,151.8,151.36,151.76,15702.0,132.8896,133.2407,132.8545,133.2056,15702.0
2018-10-04 14:40:00,151.69,151.78,151.62,151.7,4033.0,133.1442,133.2232,133.0827,133.153,4033.0
2018-10-04 14:45:00,151.75,151.89,151.72,151.74,3933.0,133.1969,133.3197,133.1705,133.1881,3933.0
2018-10-04 14:50:00,151.74,151.98,151.7,151.92,4953.0,133.1881,133.3987,133.153,133.3461,4953.0
2018-10-04 14:55:00,152.0,152.14,151.92,152.04,7257.0,133.4163,133.5392,133.3461,133.4514,7257.0
2018-10-04 15:00:00,151.98,152.06,151.9,151.96,8246.0,133.3987,133.4689,133.3285,133.3812,8246.0
2018-10-04 15:05:00,151.94,152.09,151.94,152.0,7749.0,133.3636,133.4953,133.3636,133.4163,7749.0
2018-10-04 15:10:00,152.02,152.08,151.98,152.04,3300.0,133.4338,133.4865,133.3987,133.4514,3300.0
2018-10-04 15:15:00,152.06,152.11,151.98,152.09,9780.0,133.4689,133.5128,133.3987,133.4953,9780.0
2018-10-04 15:20:00,152.05,152.05,151.85,151.91,3221.0,133.4602,133.4602,133.2846,133.3373,3221.0
2018-10-04 15:25:00,151.93,152.07,151.9,151.99,5150.0,133.3548,133.4777,133.3285,133.4075,5150.0
2018-10-04 15:30:00,151.89,151.94,151.77,151.77,7635.0,133.3197,133.3636,133.2144,133.2144,7635.0
2018-10-04 15:35:00,151.77,151.77,151.5,151.59,9183.0,133.2144,133.2144,132.9774,133.0564,9183.0
2018-10-04 15:40:00,151.57,151.73,151.57,151.68,6965.0,133.0389,133.1793,133.0389,133.1354,6965.0
2018-10-04 15:45:00,151.66,152.02,151.62,151.9,15404.0,133.1179,133.4338,133.0827,133.3285,15404.0
2018-10-04 15:50:00,151.91,152.09,151.87,152.03,13897.0,133.3373,133.4953,133.3022,133.4426,13897.0
2018-10-04 15:55:00,152.02,152.05,151.89,151.96,41657.0,133.4338,133.4602,133.3197,133.3812,41657.0
2018-10-05 09:30:00,152.2,152.86,152.17,152.45,23293.0,133.5918,134.1711,133.5655,133.8113,23293.0
2018-10-05 09:35:00,152.59,152.75,152.19,152.29,21388.0,133.9342,134.0746,133.5831,133.6708,21388.0
2018-10-05 09:40:00,152.26,152.57,152.2,152.57,3404.0,133.6445,133.9166,133.5918,133.9166,3404.0
2018-10-05 09:45:00,152.57,152.73,152.42,152.69,3303.0,133.9166,134.057,133.7849,134.0219,3303.0
2018-10-05 09:50:00,152.69,153.15,152.65,153.07,3503.0,134.0219,134.4257,133.9868,134.3555,3503.0
2018-10-05 09:55:00,152.98,153.11,152.52,152.56,6182.0,134.2765,134.3906,133.8727,133.9078,6182.0
2018-10-05 10:00:00,152.58,152.7,152.09,152.15,12903.0,133.9254,134.0307,133.4953,133.5479,12903.0
2018-10-05 10:05:00,152.16,152.34,152.11,152.19,3680.0,133.5567,133.7147,133.5128,133.5831,3680.0
2018-10-05 10:10:00,152.09,152.14,151.85,151.85,4909.0,133.4953,133.5392,133.2846,133.2846,4909.0
2018-10-05 10:15:00,151.86,151.95,151.7,151.88,2746.0,133.2934,133.3724,133.153,133.311,2746.0
2018-10-05 10:20:00,151.82,151.82,151.51,151.65,8581.0,133.2583,133.2583,132.9862,133.1091,8581.0
2018-10-05 10:25:00,151.65,152.04,151.65,152.0,4439.0,133.1091,133.4514,133.1091,133.4163,4439.0
2018-10-05 10:30:00,151.79,151.85,151.59,151.74,5479.0,133.232,133.2846,133.0564,133.1881,5479.0
2018-10-05 10:35:00,151.71,151.77,151.55,151.67,2385.0,133.1617,133.2144,133.0213,133.1266,2385.0
2018-10-05 10:40:00,151.55,151.55,151.35,151.37,3761.0,133.0213,133.0213,132.8458,132.8633,3761.0
2018-10-05 10:45:00,151.34,151.48,151.27,151.31,6274.0,132.837,132.9599,132.7755,132.8106,6274.0
2018-10-05 10:50:00,151.38,151.52,151.26,151.29,7639.0,132.8721,132.995,132.7668,132.7931,7639.0
2018-10-05 10:55:00,151.25,151.53,151.25,151.52,1600.0,132.758,133.0037,132.758,132.995,1600.0
2018-10-05 11:00:00,151.31,151.41,151.1,151.31,4000.0,132.8106,132.8984,132.6263,132.8106,4000.0
2018-10-05 11:05:00,151.27,151.32,151.08,151.22,2886.0,132.7755,132.8194,132.6088,132.7316,2886.0
2018-10-05 11:10:00,151.2,151.53,151.1,151.43,6075.0,132.7141,133.0037,132.6263,132.916,6075.0
2018-10-05 11:15:00,151.43,151.43,151.11,151.3,4700.0,132.916,132.916,132.6351,132.8019,4700.0
2018-10-05 11:20:00,151.19,151.26,151.15,151.15,3000.0,132.7053,132.7668,132.6702,132.6702,3000.0
2018-10-05 11:25:00,151.19,151.31,150.97,151.07,7396.0,132.7053,132.8106,132.5122,132.6,7396.0
2018-10-05 11:30:00,151.04,151.16,150.92,151.05,9012.0,132.5737,132.679,132.4683,132.5824,9012.0
2018-10-05 11:35:00,151.09,151.21,151.05,151.21,3712.0,132.6175,132.7229,132.5824,132.7229,3712.0
2018-10-05 11:40:00,151.25,151.3,150.91,151.03,4200.0,132.758,132.8019,132.4596,132.5649,4200.0
2018-10-05 11:45:00,150.98,151.05,150.82,151.01,2200.0,132.521,132.5824,132.3806,132.5473,2200.0
2018-10-05 11:50:00,151.0,151.11,150.85,150.96,16100.0,132.5385,132.6351,132.4069,132.5034,16100.0
2018-10-05 11:55:00,150.96,150.98,150.62,150.62,6817.0,132.5034,132.521,132.205,132.205,6817.0
2018-10-05 12:00:00,150.62,150.71,150.38,150.38,3985.0,132.205,132.284,131.9943,131.9943,3985.0
2018-10-05 12:05:00,150.44,150.46,150.29,150.29,2700.0,132.047,132.0646,131.9154,131.9154,2700.0
2018-10-05 12:10:00,150.32,150.43,150.24,150.35,4900.0,131.9417,132.0382,131.8715,131.968,4900.0
2018-10-05 12:15:00,150.36,150.47,150.27,150.37,2879.0,131.9768,132.0733,131.8978,131.9856,2879.0
2018-10-05 12:20:00,150.38,150.62,150.38,150.62,4103.0,131.9943,132.205,131.9943,132.205,4103.0
2018-10-05 12:25:00,150.57,150.66,150.56,150.56,3400.0,132.1611,132.2401,132.1523,132.1523,3400.0
2018-10-05 12:30:00,150.51,150.51,150.3,150.3,2489.0,132.1085,132.1085,131.9241,131.9241,2489.0
2018-10-05 12:35:00,150.19,150.37,150.15,150.22,4104.0,131.8276,131.9856,131.7925,131.8539,4104.0
2018-10-05 12:40:00,150.17,150.34,150.11,150.31,3051.0,131.81,131.9592,131.7574,131.9329,3051.0
2018-10-05 12:45:00,150.24,150.29,150.16,150.25,1900.0,131.8715,131.9154,131.8012,131.8802,1900.0
2018-10-05 12:50:00,150.33,150.33,150.17,150.3,1000.0,131.9505,131.9505,131.81,131.9241,1000.0
2018-10-05 12:55:00,150.23,150.23,149.94,149.97,2753.0,131.8627,131.8627,131.6081,131.6345,2753.0
2018-10-05 13:00:00,150.02,150.05,149.93,150.05,5652.0,131.6784,131.7047,131.5994,131.7047,5652.0
2018-10-05 13:05:00,149.94,150.04,149.78,149.85,6291.0,131.6081,131.6959,131.4677,131.5291,6291.0
2018-10-05 13:10:00,149.79,149.84,149.7,149.77,5560.0,131.4765,131.5204,131.3975,131.4589,5560.0
2018-10-05 13:15:00,149.81,149.81,149.54,149.62,2050.0,131.494,131.494,131.257,131.3273,2050.0
2018-10-05 13:20:00,149.49,149.52,149.32,149.37,4719.0,131.2132,131.2395,131.0639,131.1078,4719.0
2018-10-05 13:25:00,149.32,149.5,149.24,149.46,3734.0,131.0639,131.2219,130.9937,131.1868,3734.0
2018-10-05 13:30:00,149.47,149.58,149.36,149.42,3610.0,131.1956,131.2922,131.0991,131.1517,3610.0
2018-10-05 13:35:00,149.42,149.63,149.38,149.63,3797.0,131.1517,131.336,131.1166,131.336,3797.0
2018-10-05 13:40:00,149.6,149.83,149.6,149.8,900.0,131.3097,131.5116,131.3097,131.4853,900.0
2018-10-05 13:45:00,149.87,149.95,149.81,149.93,1450.0,131.5467,131.6169,131.494,131.5994,1450.0
2018-10-05 13:50:00,149.96,150.07,149.88,150.06,3272.0,131.6257,131.7222,131.5555,131.7135,3272.0
2018-10-05 13:55:00,150.11,150.11,149.89,149.98,1350.0,131.7574,131.7574,131.5643,131.6433,1350.0
2018-10-05 14:00:00,149.99,149.99,149.86,149.88,2400.0,131.652,131.652,131.5379,131.5555,2400.0
2018-10-05 14:05:00,149.82,149.82,149.65,149.69,1104.0,131.5028,131.5028,131.3536,131.3887,1104.0
2018-10-05 14:10:00,149.64,149.81,149.64,149.69,2801.0,131.3448,131.494,131.3448,131.3887,2801.0
2018-10-05 14:15:00,149.64,149.9,149.64,149.9,3768.0,131.3448,131.573,131.3448,131.573,3768.0
2018-10-05 14:20:00,149.92,149.95,149.81,149.84,2844.0,131.5906,131.6169,131.494,131.5204,2844.0
2018-10-05 14:25:00,149.83,149.83,149.66,149.7,2145.0,131.5116,131.5116,131.3624,131.3975,2145.0
2018-10-05 14:30:00,149.78,150.05,149.78,149.96,3744.0,131.4677,131.7047,131.4677,131.6257,3744.0
2018-10-05 14:35:00,149.87,149.91,149.73,149.9,3234.0,131.5467,131.5818,131.4238,131.573,3234.0
2018-10-05 14:40:00,149.92,150.01,149.83,149.98,3891.0,131.5906,131.6696,131.5116,131.6433,3891.0
2018-10-05 14:45:00,149.77,149.83,149.74,149.83,2000.0,131.4589,131.5116,131.4326,131.5116,2000.0
2018-10-05 14:50:00,149.86,150.04,149.86,150.04,1900.0,131.5379,131.6959,131.5379,131.6959,1900.0
2018-10-05 14:55:00,150.07,150.12,149.93,150.07,3500.0,131.7222,131.7661,131.5994,131.7222,3500.0
2018-10-05 15:00:00,150.08,150.08,149.87,150.02,2613.0,131.731,131.731,131.5467,131.6784,2613.0
2018-10-05 15:05:00,150.03,150.34,150.03,150.34,1800.0,131.6871,131.9592,131.6871,131.9592,1800.0
2018-10-05 15:10:00,150.31,150.31,150.24,150.29,4225.0,131.9329,131.9329,131.8715,131.9154,4225.0
2018-10-05 15:15:00,150.32,150.36,150.27,150.29,2923.0,131.9417,131.9768,131.8978,131.9154,2923.0
2018-10-05 15:20:00,150.25,150.35,150.21,150.27,3439.0,131.8802,131.968,131.8451,131.8978,3439.0
2018-10-05 15:25:00,150.18,150.19,149.98,150.03,4336.0,131.8188,131.8276,131.6433,131.6871,4336.0
2018-10-05 15:30:00,150.02,150.02,149.85,149.85,3773.0,131.6784,131.6784,131.5291,131.5291,3773.0
2018-10-05 15:35:00,149.83,149.93,149.71,149.71,10207.0,131.5116,131.5994,131.4063,131.4063,10207.0
2018-10-05 15:40:00,149.7,149.99,149.69,149.98,14263.0,131.3975,131.652,131.3887,131.6433,14263.0
2018-10-05 15:45:00,150.0,150.13,149.89,149.99,27817.0,131.6608,131.7749,131.5643,131.652,27817.0
2018-10-05 15:50:00,149.97,149.97,149.66,149.73,30060.0,131.6345,131.6345,131.3624,131.4238,30060.0
2018-10-05 15:55:00,149.75,149.86,149.61,149.74,48047.0,131.4414,131.5379,131.3185,131.4326,48047.0
2018-10-08 09:30:00,149.0,149.75,147.76,148.5,33321.0,130.7831,131.4414,129.6947,130.3442,33321.0
2018-10-08 09:35:00,148.36,148.67,148.36,148.67,668.0,130.2213,130.4934,130.2213,130.4934,668.0
2018-10-08 09:40:00,148.8,148.85,148.3,148.3,933.0,130.6075,130.6514,130.1687,130.1687,933.0
2018-10-08 09:45:00,148.29,148.93,148.29,148.93,4400.0,130.1599,130.7216,130.1599,130.7216,4400.0
2018-10-08 09:50:00,149.03,149.29,148.92,149.27,6040.0,130.8094,131.0376,130.7129,131.0201,6040.0
2018-10-08 09:55:00,149.24,149.24,148.71,148.72,4612.0,130.9937,130.9937,130.5285,130.5373,4612.0
2018-10-08 10:00:00,148.53,149.13,148.53,149.13,3095.0,130.3705,130.8972,130.3705,130.8972,3095.0
2018-10-08 10:05:00,149.04,149.51,149.04,149.51,9782.0,130.8182,131.2307,130.8182,131.2307,9782.0
2018-10-08 10:10:00,149.51,149.75,149.48,149.75,3750.0,131.2307,131.4414,131.2044,131.4414,3750.0
2018-10-08 10:15:00,149.78,149.82,149.69,149.76,910.0,131.4677,131.5028,131.3887,131.4502,910.0
2018-10-08 10:20:00,149.92,150.03,149.92,150.03,1000.0,131.5906,131.6871,131.5906,131.6871,1000.0
2018-10-08 10:25:00,150.05,150.19,149.8,150.08,7377.0,131.7047,131.8276,131.4853,131.731,7377.0
2018-10-08 10:30:00,149.97,150.22,149.95,150.22,3174.0,131.6345,131.8539,131.6169,131.8539,3174.0
2018-10-08 10:35:00,150.23,150.23,149.95,149.99,2500.0,131.8627,131.8627,131.6169,131.652,2500.0
2018-10-08 10:40:00,150.0,150.04,149.88,149.9,6258.0,131.6608,131.6959,131.5555,131.573,6258.0
2018-10-08 10:45:00,149.91,149.92,149.64,149.74,7131.0,131.5818,131.5906,131.3448,131.4326,7131.0
2018-10-08 10:50:00,149.8,149.8,149.5,149.5,1100.0,131.4853,131.4853,131.2219,131.2219,1100.0
2018-10-08 10:55:00,149.51,149.56,149.44,149.44,1200.0,131.2307,131.2746,131.1693,131.1693,1200.0
2018-10-08 11:00:00,149.5,149.52,149.46,149.47,715.0,131.2219,131.2395,131.1868,131.1956,715.0
2018-10-08 11:05:00,149.42,149.53,149.4,149.4,1650.0,131.1517,131.2483,131.1342,131.1342,1650.0
2018-10-08 11:10:00,149.4,149.6,149.4,149.6,1865.0,131.1342,131.3097,131.1342,131.3097,1865.0
2018-10-08 11:15:00,149.61,149.62,149.54,149.62,700.0,131.3185,131.3273,131.257,131.3273,700.0
2018-10-08 11:20:00,149.66,149.84,149.6,149.84,2453.0,131.3624,131.5204,131.3097,131.5204,2453.0
2018-10-08 11:25:00,149.91,149.97,149.77,149.9,1100.0,131.5818,131.6345,131.4589,131.573,1100.0
2018-10-08 11:30:00,149.9,150.19,149.9,150.15,2510.0,131.573,131.8276,131.573,131.7925,2510.0
2018-10-08 11:35:00,150.11,150.11,149.89,150.02,2409.0,131.7574,131.7574,131.5643,131.6784,2409.0
2018-10-08 11:40:00,149.9,149.93,149.73,149.77,2950.0,131.573,131.5994,131.4238,131.4589,2950.0
2018-10-08 11:45:00,149.73,149.73,149.31,149.36,1900.0,131.4238,131.4238,131.0552,131.0991,1900.0
2018-10-08 11:50:00,149.39,149.56,149.39,149.55,6074.0,131.1254,131.2746,131.1254,131.2658,6074.0
2018-10-08 11:55:00,149.5,149.55,149.37,149.46,9800.0,131.2219,131.2658,131.1078,131.1868,9800.0
2018-10-08 12:00:00,149.27,149.41,149.1,149.37,2104.0,131.0201,131.1429,130.8708,131.1078,2104.0
2018-10-08 12:05:00,149.39,149.41,149.32,149.41,442.0,131.1254,131.1429,131.0639,131.1429,442.0
2018-10-08 12:10:00,149.44,149.47,149.42,149.42,700.0,131.1693,131.1956,131.1517,131.1517,700.0
2018-10-08 12:15:00,149.54,149.66,149.54,149.65,1100.0,131.257,131.3624,131.257,131.3536,1100.0
2018-10-08 12:20:00,149.67,150.13,149.6,150.13,1400.0,131.3712,131.7749,131.3097,131.7749,1400.0
2018-10-08 12:25:00,150.14,150.18,150.08,150.14,1400.0,131.7837,131.8188,131.731,131.7837,1400.0
2018-10-08 12:30:00,150.13,150.13,149.9,149.9,1442.0,131.7749,131.7749,131.573,131.573,1442.0
2018-10-08 12:35:00,149.91,150.01,149.81,150.01,1575.0,131.5818,131.6696,131.494,131.6696,1575.0
2018-10-08 12:40:00,150.01,150.11,150.01,150.1,982.0,131.6696,131.7574,131.6696,131.7486,982.0
2018-10-08 12:45:00,150.1,150.15,150.03,150.15,1100.0,131.7486,131.7925,131.6871,131.7925,1100.0
2018-10-08 12:50:00,150.22,150.23,150.05,150.09,1595.0,131.8539,131.8627,131.7047,131.7398,1595.0
2018-10-08 12:55:00,150.0,150.08,149.83,149.88,839.0,131.6608,131.731,131.5116,131.5555,839.0
2018-10-08 13:00:00,149.73,149.86,149.63,149.86,2700.0,131.4238,131.5379,131.336,131.5379,2700.0
2018-10-08 13:05:00,149.83,150.06,149.8,149.94,2601.0,131.5116,131.7135,131.4853,131.6081,2601.0
2018-10-08 13:10:00,149.99,149.99,149.95,149.96,900.0,131.652,131.652,131.6169,131.6257,900.0
2018-10-08 13:15:00,149.93,149.93,149.64,149.64,1900.0,131.5994,131.5994,131.3448,131.3448,1900.0
2018-10-08 13:20:00,149.58,149.63,149.57,149.63,989.0,131.2922,131.336,131.2834,131.336,989.0
2018-10-08 13:25:00,149.77,149.79,149.62,149.62,1300.0,131.4589,131.4765,131.3273,131.3273,1300.0
2018-10-08 13:30:00,149.64,149.94,149.63,149.86,2100.0,131.3448,131.6081,131.336,131.5379,2100.0
2018-10-08 13:35:00,149.88,149.94,149.81,149.94,1576.0,131.5555,131.6081,131.494,131.6081,1576.0
2018-10-08 13:40:00,149.98,149.99,149.9,149.97,4752.0,131.6433,131.652,131.573,131.6345,4752.0
2018-10-08 13:45:00,149.93,149.98,149.82,149.82,5600.0,131.5994,131.6433,131.5028,131.5028,5600.0
2018-10-08 13:50:00,149.87,150.12,149.87,150.08,1000.0,131.5467,131.7661,131.5467,131.731,1000.0
2018-10-08 13:55:00,150.11,150.11,149.92,149.93,700.0,131.7574,131.7574,131.5906,131.5994,700.0
2018-10-08 14:00:00,149.96,150.55,149.96,150.55,1957.0,131.6257,132.1436,131.6257,132.1436,1957.0
2018-10-08 14:05:00,150.56,151.2,150.56,151.14,3500.0,132.1523,132.7141,132.1523,132.6614,3500.0
2018-10-08 14:10:00,151.04,151.15,150.95,150.97,4855.0,132.5737,132.6702,132.4947,132.5122,4855.0
2018-10-08 14:15:00,150.94,150.98,150.85,150.87,1903.0,132.4859,132.521,132.4069,132.4244,1903.0
2018-10-08 14:20:00,150.96,151.03,150.85,150.86,2184.0,132.5034,132.5649,132.4069,132.4157,2184.0
2018-10-08 14:25:00,150.92,151.09,150.92,150.96,1048.0,132.4683,132.6175,132.4683,132.5034,1048.0
2018-10-08 14:30:00,151.02,151.15,151.0,151.02,3100.0,132.5561,132.6702,132.5385,132.5561,3100.0
2018-10-08 14:35:00,150.96,150.97,150.88,150.92,1500.0,132.5034,132.5122,132.4332,132.4683,1500.0
2018-10-08 14:40:00,150.91,150.96,150.84,150.92,4300.0,132.4596,132.5034,132.3981,132.4683,4300.0
2018-10-08 14:45:00,150.89,150.89,150.77,150.77,3028.0,132.442,132.442,132.3367,132.3367,3028.0
2018-10-08 14:50:00,150.79,150.81,150.67,150.67,2834.0,132.3542,132.3718,132.2489,132.2489,2834.0
2018-10-08 14:55:00,150.66,150.78,150.66,150.78,873.0,132.2401,132.3454,132.2401,132.3454,873.0
2018-10-08 15:00:00,150.69,150.92,150.6,150.89,2325.0,132.2664,132.4683,132.1875,132.442,2325.0
2018-10-08 15:05:00,150.89,150.93,150.78,150.92,2367.0,132.442,132.4771,132.3454,132.4683,2367.0
2018-10-08 15:10:00,150.95,151.03,150.88,150.95,2911.0,132.4947,132.5649,132.4332,132.4947,2911.0
2018-10-08 15:15:00,150.87,151.11,150.87,151.07,3086.0,132.4244,132.6351,132.4244,132.6,3086.0
2018-10-08 15:20:00,151.08,151.16,150.98,150.98,3148.0,132.6088,132.679,132.521,132.521,3148.0
2018-10-08 15:25:00,151.0,151.03,150.93,151.01,2000.0,132.5385,132.5649,132.4771,132.5473,2000.0
2018-10-08 15:30:00,151.0,151.12,151.0,151.07,4014.0,132.5385,132.6439,132.5385,132.6,4014.0
2018-10-08 15:35:00,151.05,151.19,150.94,151.19,4238.0,132.5824,132.7053,132.4859,132.7053,4238.0
2018-10-08 15:40:00,151.24,151.34,151.14,151.15,2250.0,132.7492,132.837,132.6614,132.6702,2250.0
2018-10-08 15:45:00,151.21,151.23,151.05,151.13,4905.0,132.7229,132.7404,132.5824,132.6527,4905.0
2018-10-08 15:50:00,151.1,151.21,151.04,151.14,4883.0,132.6263,132.7229,132.5737,132.6614,4883.0
2018-10-08 15:55:00,151.16,151.19,151.0,151.04,25943.0,132.679,132.7053,132.5385,132.5737,25943.0
2018-10-09 09:30:00,150.31,150.43,149.06,149.4,31029.0,131.9329,132.0382,130.8357,131.1342,31029.0
2018-10-09 09:35:00,149.42,149.77,148.1,148.1,14742.0,131.1517,131.4589,129.9931,129.9931,14742.0
2018-10-09 09:40:00,148.1,148.36,147.61,148.03,16630.0,129.9931,130.2213,129.563,129.9317,16630.0
2018-10-09 09:45:00,147.92,148.44,147.8,148.39,5647.0,129.8351,130.2915,129.7298,130.2476,5647.0
2018-10-09 09:50:00,148.24,148.87,148.01,148.86,17873.0,130.116,130.669,129.9141,130.6602,17873.0
2018-10-09 09:55:00,148.98,149.37,148.91,149.37,674.0,130.7655,131.1078,130.7041,131.1078,674.0
2018-10-09 10:00:00,149.46,149.66,149.33,149.33,4035.0,131.1868,131.3624,131.0727,131.0727,4035.0
2018-10-09 10:05:00,149.35,149.52,149.34,149.44,19715.0,131.0903,131.2395,131.0815,131.1693,19715.0
2018-10-09 10:10:00,149.52,149.6,149.33,149.53,20622.0,131.2395,131.3097,131.0727,131.2483,20622.0
2018-10-09 10:15:00,149.5,149.75,149.46,149.56,6785.0,131.2219,131.4414,131.1868,131.2746,6785.0
2018-10-09 10:20:00,149.56,150.01,149.51,150.01,4707.0,131.2746,131.6696,131.2307,131.6696,4707.0
2018-10-09 10:25:00,149.99,150.24,149.91,150.15,8828.0,131.652,131.8715,131.5818,131.7925,8828.0
2018-10-09 10:30:00,150.15,150.16,149.58,149.6,2751.0,131.7925,131.8012,131.2922,131.3097,2751.0
2018-10-09 10:35:00,149.6,149.8,149.22,149.36,8519.0,131.3097,131.4853,130.9762,131.0991,8519.0
2018-10-09 10:40:00,149.39,149.58,149.28,149.55,5051.0,131.1254,131.2922,131.0288,131.2658,5051.0
2018-10-09 10:45:00,149.54,149.63,149.18,149.41,9052.0,131.257,131.336,130.9411,131.1429,9052.0
2018-10-09 10:50:00,149.46,149.48,149.13,149.13,3311.0,131.1868,131.2044,130.8972,130.8972,3311.0
2018-10-09 10:55:00,149.21,149.21,148.95,148.95,1900.0,130.9674,130.9674,130.7392,130.7392,1900.0
2018-10-09 11:00:00,148.93,149.0,148.77,148.97,26962.0,130.7216,130.7831,130.5812,130.7567,26962.0
2018-10-09 11:05:00,148.91,149.14,148.89,148.96,4500.0,130.7041,130.906,130.6865,130.748,4500.0
2018-10-09 11:10:00,148.97,149.14,148.97,149.14,5401.0,130.7567,130.906,130.7567,130.906,5401.0
2018-10-09 11:15:00,149.18,149.29,149.08,149.18,17794.0,130.9411,131.0376,130.8533,130.9411,17794.0
2018-10-09 11:20:00,149.23,149.35,148.92,149.11,16596.0,130.9849,131.0903,130.7129,130.8796,16596.0
2018-10-09 11:25:00,149.13,149.47,149.1,149.39,2500.0,130.8972,131.1956,130.8708,131.1254,2500.0
2018-10-09 11:30:00,149.42,149.56,149.28,149.53,1600.0,131.1517,131.2746,131.0288,131.2483,1600.0
2018-10-09 11:35:00,149.61,149.79,149.61,149.69,3424.0,131.3185,131.4765,131.3185,131.3887,3424.0
2018-10-09 11:40:00,149.67,149.8,149.6,149.69,4110.0,131.3712,131.4853,131.3097,131.3887,4110.0
2018-10-09 11:45:00,149.69,149.83,149.65,149.79,1200.0,131.3887,131.5116,131.3536,131.4765,1200.0
2018-10-09 11:50:00,149.87,150.13,149.86,150.13,1600.0,131.5467,131.7749,131.5379,131.7749,1600.0
2018-10-09 11:55:00,150.29,150.29,150.15,150.15,34700.0,131.9154,131.9154,131.7925,131.7925,34700.0
2018-10-09 12:00:00,150.21,150.37,150.21,150.27,3649.0,131.8451,131.9856,131.8451,131.8978,3649.0
2018-10-09 12:05:00,150.26,150.3,150.0,150.0,5100.0,131.889,131.9241,131.6608,131.6608,5100.0
2018-10-09 12:10:00,150.04,150.12,149.96,149.96,2500.0,131.6959,131.7661,131.6257,131.6257,2500.0
2018-10-09 12:15:00,149.93,149.95,149.8,149.81,4773.0,131.5994,131.6169,131.4853,131.494,4773.0
2018-10-09 12:20:00,149.89,149.89,149.69,149.69,1544.0,131.5643,131.5643,131.3887,131.3887,1544.0
2018-10-09 12:25:00,149.59,149.81,149.58,149.69,2972.0,131.3009,131.494,131.2922,131.3887,2972.0
2018-10-09 12:30:00,149.62,149.7,149.61,149.67,2339.0,131.3273,131.3975,131.3185,131.3712,2339.0
2018-10-09 12:35:00,149.79,149.82,149.73,149.81,800.0,131.4765,131.5028,131.4238,131.494,800.0
2018-10-09 12:40:00,149.74,149.81,149.4,149.4,1617.0,131.4326,131.494,131.1342,131.1342,1617.0
2018-10-09 12:45:00,149.39,149.54,149.17,149.3,5093.0,131.1254,131.257,130.9323,131.0464,5093.0
2018-10-09 12:50:00,149.34,149.34,149.24,149.3,800.0,131.0815,131.0815,130.9937,131.0464,800.0
2018-10-09 12:55:00,149.36,149.54,149.33,149.45,2142.0,131.0991,131.257,131.0727,131.1781,2142.0
2018-10-09 13:00:00,149.52,149.54,149.25,149.25,13265.0,131.2395,131.257,131.0025,131.0025,13265.0
2018-10-09 13:05:00,149.3,149.5,149.28,149.42,1500.0,131.0464,131.2219,131.0288,131.1517,1500.0
2018-10-09 13:10:00,149.55,149.59,149.5,149.52,1700.0,131.2658,131.3009,131.2219,131.2395,1700.0
2018-10-09 13:15:00,149.66,149.67,149.6,149.63,1538.0,131.3624,131.3712,131.3097,131.336,1538.0
2018-10-09 13:20:00,149.57,149.71,149.52,149.71,900.0,131.2834,131.4063,131.2395,131.4063,900.0
2018-10-09 13:25:00,149.62,149.62,149.58,149.58,400.0,131.3273,131.3273,131.2922,131.2922,400.0
2018-10-09 13:30:00,149.58,149.63,149.52,149.63,922.0,131.2922,131.336,131.2395,131.336,922.0
2018-10-09 13:35:00,149.6,149.63,149.38,149.59,2500.0,131.3097,131.336,131.1166,131.3009,2500.0
2018-10-09 13:40:00,149.57,149.57,149.5,149.55,610.0,131.2834,131.2834,131.2219,131.2658,610.0
2018-10-09 13:45:00,149.61,149.73,149.61,149.69,900.0,131.3185,131.4238,131.3185,131.3887,900.0
2018-10-09 13:50:00,149.71,149.87,149.71,149.81,1900.0,131.4063,131.5467,131.4063,131.494,1900.0
2018-10-09 13:55:00,149.86,149.99,149.85,149.99,1087.0,131.5379,131.652,131.5291,131.652,1087.0
2018-10-09 14:00:00,149.92,149.95,149.8,149.82,1742.0,131.5906,131.6169,131.4853,131.5028,1742.0
2018-10-09 14:05:00,149.77,149.82,149.67,149.76,5895.0,131.4589,131.5028,131.3712,131.4502,5895.0
2018-10-09 14:10:00,149.75,149.93,149.75,149.85,1925.0,131.4414,131.5994,131.4414,131.5291,1925.0
2018-10-09 14:15:00,149.93,149.96,149.88,149.88,1003.0,131.5994,131.6257,131.5555,131.5555,1003.0
2018-10-09 14:20:00,149.9,150.11,149.9,150.11,1964.0,131.573,131.7574,131.573,131.7574,1964.0
2018-10-09 14:25:00,150.06,150.12,150.02,150.05,2236.0,131.7135,131.7661,131.6784,131.7047,2236.0
2018-10-09 14:30:00,150.05,150.1,150.03,150.04,3452.0,131.7047,131.7486,131.6871,131.6959,3452.0
2018-10-09 14:35:00,150.04,150.04,149.82,149.87,3424.0,131.6959,131.6959,131.5028,131.5467,3424.0
2018-10-09 14:40:00,149.89,149.98,149.8,149.83,2598.0,131.5643,131.6433,131.4853,131.5116,2598.0
2018-10-09 14:45:00,149.8,149.89,149.72,149.76,3116.0,131.4853,131.5643,131.415,131.4502,3116.0
2018-10-09 14:50:00,149.78,149.97,149.78,149.96,3931.0,131.4677,131.6345,131.4677,131.6257,3931.0
2018-10-09 14:55:00,149.93,149.98,149.77,149.79,1300.0,131.5994,131.6433,131.4589,131.4765,1300.0
2018-10-09 15:00:00,149.77,149.89,149.71,149.81,3586.0,131.4589,131.5643,131.4063,131.494,3586.0
2018-10-09 15:05:00,149.75,149.83,149.69,149.82,3255.0,131.4414,131.5116,131.3887,131.5028,3255.0
2018-10-09 15:10:00,149.77,149.8,149.62,149.71,4435.0,131.4589,131.4853,131.3273,131.4063,4435.0
2018-10-09 15:15:00,149.66,149.74,149.57,149.74,2790.0,131.3624,131.4326,131.2834,131.4326,2790.0
2018-10-09 15:20:00,149.72,149.72,149.28,149.34,4050.0,131.415,131.415,131.0288,131.0815,4050.0
2018-10-09 15:25:00,149.3,149.42,149.25,149.28,4897.0,131.0464,131.1517,131.0025,131.0288,4897.0
2018-10-09 15:30:00,149.29,149.33,149.16,149.19,6744.0,131.0376,131.0727,130.9235,130.9498,6744.0
2018-10-09 15:35:00,149.19,149.29,149.18,149.21,6500.0,130.9498,131.0376,130.9411,130.9674,6500.0
2018-10-09 15:40:00,149.21,149.21,149.06,149.06,5400.0,130.9674,130.9674,130.8357,130.8357,5400.0
2018-10-09 15:45:00,149.08,149.31,149.08,149.24,16755.0,130.8533,131.0552,130.8533,130.9937,16755.0
2018-10-09 15:50:00,149.23,149.23,148.99,149.11,14814.0,130.9849,130.9849,130.7743,130.8796,14814.0
2018-10-09 15:55:00,149.12,149.12,148.96,149.02,35635.0,130.8884,130.8884,130.748,130.8006,35635.0
2018-10-10 09:30:00,149.0,149.19,148.24,148.44,37081.0,130.7831,130.9498,130.116,130.2915,37081.0
2018-10-10 09:35:00,148.44,149.0,148.44,148.66,2825.0,130.2915,130.7831,130.2915,130.4846,2825.0
2018-10-10 09:40:00,148.74,149.15,148.21,148.55,5535.0,130.5549,130.9147,130.0897,130.3881,5535.0
2018-10-10 09:45:00,148.6,148.93,148.52,148.53,24373.0,130.432,130.7216,130.3618,130.3705,24373.0
2018-10-10 09:50:00,148.52,148.97,148.45,148.71,5358.0,130.3618,130.7567,130.3003,130.5285,5358.0
2018-10-10 09:55:00,148.85,149.04,148.28,148.28,4378.0,130.6514,130.8182,130.1511,130.1511,4378.0
2018-10-10 10:00:00,148.25,148.38,147.53,147.53,15957.0,130.1248,130.2389,129.4928,129.4928,15957.0
2018-10-10 10:05:00,147.67,147.74,147.06,147.45,15119.0,129.6157,129.6771,129.0803,129.4226,15119.0
2018-10-10 10:10:00,147.62,147.77,147.48,147.57,3512.0,129.5718,129.7035,129.4489,129.5279,3512.0
2018-10-10 10:15:00,147.53,147.58,147.21,147.51,5043.0,129.4928,129.5367,129.2119,129.4752,5043.0
2018-10-10 10:20:00,147.4,148.07,147.4,148.03,11779.0,129.3787,129.9668,129.3787,129.9317,11779.0
2018-10-10 10:25:00,147.99,148.19,147.92,148.18,3149.0,129.8966,130.0721,129.8351,130.0633,3149.0
2018-10-10 10:30:00,148.12,148.32,148.05,148.05,4350.0,130.0107,130.1862,129.9492,129.9492,4350.0
2018-10-10 10:35:00,147.9,148.08,147.89,147.89,4731.0,129.8176,129.9755,129.8088,129.8088,4731.0
2018-10-10 10:40:00,147.96,147.98,147.69,147.78,9354.0,129.8702,129.8878,129.6332,129.7122,9354.0
2018-10-10 10:45:00,147.67,147.86,147.54,147.54,4315.0,129.6157,129.7824,129.5016,129.5016,4315.0
2018-10-10 10:50:00,147.68,148.05,147.65,147.77,8873.0,129.6245,129.9492,129.5981,129.7035,8873.0
2018-10-10 10:55:00,147.69,147.77,147.51,147.77,3788.0,129.6332,129.7035,129.4752,129.7035,3788.0
2018-10-10 11:00:00,147.77,147.82,147.62,147.62,4156.0,129.7035,129.7473,129.5718,129.5718,4156.0
2018-10-10 11:05:00,147.66,147.71,147.33,147.37,5305.0,129.6069,129.6508,129.3172,129.3524,5305.0
2018-10-10 11:10:00,147.21,147.25,147.09,147.14,1995.0,129.2119,129.247,129.1066,129.1505,1995.0
2018-10-10 11:15:00,147.13,147.15,146.83,146.87,11163.0,129.1417,129.1593,128.8784,128.9135,11163.0
2018-10-10 11:20:00,146.82,146.93,146.58,146.6,5937.0,128.8696,128.9662,128.6589,128.6765,5937.0
2018-10-10 11:25:00,146.66,146.66,146.4,146.53,25507.0,128.7292,128.7292,128.5009,128.6151,25507.0
2018-10-10 11:30:00,146.53,147.14,146.48,147.0,20360.0,128.6151,129.1505,128.5712,129.0276,20360.0
2018-10-10 11:35:00,147.05,147.08,146.78,146.81,6750.0,129.0715,129.0978,128.8345,128.8608,6750.0
2018-10-10 11:40:00,146.95,147.26,146.94,147.26,1500.0,128.9837,129.2558,128.9749,129.2558,1500.0
2018-10-10 11:45:00,147.21,147.5,147.12,147.5,6844.0,129.2119,129.4665,129.1329,129.4665,6844.0
2018-10-10 11:50:00,147.39,147.5,147.1,147.1,5468.0,129.3699,129.4665,129.1154,129.1154,5468.0
2018-10-10 11:55:00,147.17,147.28,147.03,147.19,2500.0,129.1768,129.2734,129.0539,129.1944,2500.0
2018-10-10 12:00:00,147.1,147.14,147.01,147.13,600.0,129.1154,129.1505,129.0364,129.1417,600.0
2018-10-10 12:05:00,147.05,147.26,146.96,147.25,12575.0,129.0715,129.2558,128.9925,129.247,12575.0
2018-10-10 12:10:00,147.28,147.56,147.23,147.49,3054.0,129.2734,129.5191,129.2295,129.4577,3054.0
2018-10-10 12:15:00,147.48,147.62,147.45,147.61,3111.0,129.4489,129.5718,129.4226,129.563,3111.0
2018-10-10 12:20:00,147.62,147.68,147.33,147.37,4979.0,129.5718,129.6245,129.3172,129.3524,4979.0
2018-10-10 12:25:00,147.32,147.34,147.15,147.18,1423.0,129.3085,129.326,129.1593,129.1856,1423.0
2018-10-10 12:30:00,147.12,147.24,147.1,147.21,3400.0,129.1329,129.2382,129.1154,129.2119,3400.0
2018-10-10 12:35:00,147.25,147.34,147.04,147.11,7300.0,129.247,129.326,129.0627,129.1241,7300.0
2018-10-10 12:40:00,147.12,147.12,146.94,146.97,2500.0,129.1329,129.1329,128.9749,129.0013,2500.0
2018-10-10 12:45:00,147.03,147.13,146.93,147.06,3500.0,129.0539,129.1417,128.9662,129.0803,3500.0
2018-10-10 12:50:00,147.16,147.29,147.16,147.23,5200.0,129.168,129.2821,129.168,129.2295,5200.0
2018-10-10 12:55:00,147.24,147.39,147.05,147.05,2503.0,129.2382,129.3699,129.0715,129.0715,2503.0
2018-10-10 13:00:00,147.03,147.03,146.51,146.58,1130.0,129.0539,129.0539,128.5975,128.6589,1130.0
2018-10-10 13:05:00,146.56,146.77,146.51,146.64,2162.0,128.6414,128.8257,128.5975,128.7116,2162.0
2018-10-10 13:10:00,146.55,146.8,146.55,146.8,4736.0,128.6326,128.852,128.6326,128.852,4736.0
2018-10-10 13:15:00,146.76,147.25,146.76,147.23,2371.0,128.8169,129.247,128.8169,129.2295,2371.0
2018-10-10 13:20:00,147.16,147.28,147.13,147.21,5955.0,129.168,129.2734,129.1417,129.2119,5955.0
2018-10-10 13:25:00,147.19,147.19,146.96,147.0,1350.0,129.1944,129.1944,128.9925,129.0276,1350.0
2018-10-10 13:30:00,146.87,146.94,146.68,146.87,2700.0,128.9135,128.9749,128.7467,128.9135,2700.0
2018-10-10 13:35:00,146.89,147.05,146.88,146.94,3103.0,128.931,129.0715,128.9223,128.9749,3103.0
2018-10-10 13:40:00,146.98,147.05,146.7,146.8,5200.0,129.01,129.0715,128.7643,128.852,5200.0
2018-10-10 13:45:00,146.88,147.29,146.87,147.21,5999.0,128.9223,129.2821,128.9135,129.2119,5999.0
2018-10-10 13:50:00,147.13,147.13,147.03,147.04,2000.0,129.1417,129.1417,129.0539,129.0627,2000.0
2018-10-10 13:55:00,147.0,147.02,146.9,146.99,1600.0,129.0276,129.0451,128.9398,129.0188,1600.0
2018-10-10 14:00:00,147.04,147.04,146.81,146.85,3918.0,129.0627,129.0627,128.8608,128.8959,3918.0
2018-10-10 14:05:00,146.72,146.74,146.03,146.03,10182.0,128.7818,128.7994,128.1762,128.1762,10182.0
2018-10-10 14:10:00,146.08,146.36,146.06,146.17,5045.0,128.2201,128.4658,128.2025,128.2991,5045.0
2018-10-10 14:15:00,146.23,146.63,146.23,146.39,1625.0,128.3517,128.7028,128.3517,128.4922,1625.0
2018-10-10 14:20:00,146.4,146.43,146.07,146.3,4254.0,128.5009,128.5273,128.2113,128.4132,4254.0
2018-10-10 14:25:00,146.0,146.0,145.68,145.87,3705.0,128.1499,128.1499,127.869,128.0357,3705.0
2018-10-10 14:30:00,145.97,146.28,145.82,145.83,2935.0,128.1235,128.3956,127.9919,128.0006,2935.0
2018-10-10 14:35:00,145.86,145.92,145.44,145.51,4297.0,128.027,128.0796,127.6583,127.7198,4297.0
2018-10-10 14:40:00,145.53,145.61,145.29,145.34,3076.0,127.7373,127.8075,127.5267,127.5705,3076.0
2018-10-10 14:45:00,145.35,145.51,145.27,145.42,3879.0,127.5793,127.7198,127.5091,127.6408,3879.0
2018-10-10 14:50:00,145.38,145.7,145.38,145.61,2247.0,127.6057,127.8865,127.6057,127.8075,2247.0
2018-10-10 14:55:00,145.53,145.57,145.36,145.47,8907.0,127.7373,127.7724,127.5881,127.6847,8907.0
2018-10-10 15:00:00,145.45,145.47,145.39,145.42,2800.0,127.6671,127.6847,127.6144,127.6408,2800.0
2018-10-10 15:05:00,145.33,145.4,145.09,145.12,9271.0,127.5618,127.6232,127.3511,127.3774,9271.0
2018-10-10 15:10:00,145.1,145.14,144.73,144.81,11519.0,127.3599,127.395,127.0351,127.1053,11519.0
2018-10-10 15:15:00,144.71,144.89,144.58,144.72,8006.0,127.0176,127.1756,126.9035,127.0263,8006.0
2018-10-10 15:20:00,144.78,145.19,144.78,145.18,7612.0,127.079,127.4389,127.079,127.4301,7612.0
2018-10-10 15:25:00,145.14,145.27,144.87,145.27,7107.0,127.395,127.5091,127.158,127.5091,7107.0
2018-10-10 15:30:00,145.28,145.28,144.97,144.97,5700.0,127.5179,127.5179,127.2458,127.2458,5700.0
2018-10-10 15:35:00,144.89,144.96,144.72,144.73,11434.0,127.1756,127.237,127.0263,127.0351,11434.0
2018-10-10 15:40:00,144.68,144.68,144.17,144.45,14817.0,126.9912,126.9912,126.5436,126.7894,14817.0
2018-10-10 15:45:00,144.37,144.8,144.07,144.77,23777.0,126.7191,127.0966,126.4558,127.0702,23777.0
2018-10-10 15:50:00,144.75,144.75,144.01,144.06,20920.0,127.0527,127.0527,126.4032,126.447,20920.0
2018-10-10 15:55:00,143.99,144.04,143.44,143.54,53988.0,126.3856,126.4295,125.9028,125.9906,53988.0
2018-10-11 09:30:00,142.45,143.75,141.45,143.02,20987.0,125.0339,126.1749,124.1561,125.5342,20987.0
2018-10-11 09:35:00,143.02,143.06,141.77,141.95,7306.0,125.5342,125.5693,124.437,124.595,7306.0
2018-10-11 09:40:00,141.88,141.98,141.18,141.18,8986.0,124.5336,124.6213,123.9192,123.9192,8986.0
2018-10-11 09:45:00,141.57,142.39,141.49,141.87,18850.0,124.2615,124.9812,124.1913,124.5248,18850.0
2018-10-11 09:50:00,142.09,142.87,141.99,142.55,25436.0,124.7179,125.4025,124.6301,125.1217,25436.0
2018-10-11 09:55:00,142.5,142.8,142.38,142.54,4915.0,125.0778,125.3411,124.9724,125.1129,4915.0
2018-10-11 10:00:00,142.61,142.61,141.59,141.59,17328.0,125.1743,125.1743,124.279,124.279,17328.0
2018-10-11 10:05:00,141.73,142.24,141.39,141.98,9139.0,124.4019,124.8496,124.1035,124.6213,9139.0
2018-10-11 10:10:00,141.82,142.0,141.45,141.59,5187.0,124.4809,124.6389,124.1561,124.279,5187.0
2018-10-11 10:15:00,141.6,141.67,141.0,141.22,41484.0,124.2878,124.3492,123.7612,123.9543,41484.0
2018-10-11 10:20:00,141.27,141.3,140.61,140.61,15285.0,123.9981,124.0245,123.4188,123.4188,15285.0
2018-10-11 10:25:00,140.67,141.08,140.46,140.66,16193.0,123.4715,123.8314,123.2872,123.4627,16193.0
2018-10-11 10:30:00,140.78,141.12,140.57,140.72,13054.0,123.5681,123.8665,123.3837,123.5154,13054.0
2018-10-11 10:35:00,140.83,141.09,140.51,140.63,16441.0,123.6119,123.8402,123.3311,123.4364,16441.0
2018-10-11 10:40:00,140.55,140.69,140.29,140.29,10636.0,123.3662,123.4891,123.138,123.138,10636.0
2018-10-11 10:45:00,140.28,140.39,139.77,139.81,21221.0,123.1292,123.2257,122.6815,122.7167,21221.0
2018-10-11 10:50:00,139.78,140.02,139.69,140.01,20327.0,122.6903,122.901,122.6113,122.8922,20327.0
2018-10-11 10:55:00,140.03,140.15,139.79,139.86,5237.0,122.9098,123.0151,122.6991,122.7605,5237.0
2018-10-11 11:00:00,139.87,139.97,138.54,138.78,11785.0,122.7693,122.8571,121.6019,121.8126,11785.0
2018-10-11 11:05:00,138.75,138.81,138.5,138.63,15457.0,121.7862,121.8389,121.5668,121.6809,15457.0
2018-10-11 11:10:00,138.71,138.71,137.75,137.83,14456.0,121.7511,121.7511,120.9085,120.9787,14456.0
2018-10-11 11:15:00,137.85,138.34,137.74,138.02,6548.0,120.9963,121.4264,120.8997,121.1455,6548.0
2018-10-11 11:20:00,138.1,139.21,138.09,138.98,7599.0,121.2157,122.19,121.2069,121.9881,7599.0
2018-10-11 11:25:00,139.15,139.19,138.55,138.78,23095.0,122.1373,122.1725,121.6107,121.8126,23095.0
2018-10-11 11:30:00,138.71,138.98,138.22,138.85,16508.0,121.7511,121.9881,121.321,121.874,16508.0
2018-10-11 11:35:00,138.86,138.87,138.38,138.48,7400.0,121.8828,121.8916,121.4615,121.5493,7400.0
2018-10-11 11:40:00,138.46,139.05,138.46,138.93,4698.0,121.5317,122.0496,121.5317,121.9442,4698.0
2018-10-11 11:45:00,138.89,139.5,138.82,139.44,8500.0,121.9091,122.4446,121.8477,122.3919,8500.0
2018-10-11 11:50:00,139.39,139.91,139.25,139.8,15478.0,122.348,122.8044,122.2251,122.7079,15478.0
2018-10-11 11:55:00,139.72,139.96,139.68,139.68,3285.0,122.6377,122.8483,122.6025,122.6025,3285.0
2018-10-11 12:00:00,139.76,139.89,139.55,139.63,8475.0,122.6728,122.7869,122.4884,122.5587,8475.0
2018-10-11 12:05:00,139.75,140.02,139.75,139.75,3160.0,122.664,122.901,122.664,122.664,3160.0
2018-10-11 12:10:00,139.98,140.32,139.88,140.32,2220.0,122.8659,123.1643,122.7781,123.1643,2220.0
2018-10-11 12:15:00,140.43,140.43,140.05,140.12,6060.0,123.2608,123.2608,122.9273,122.9887,6060.0
2018-10-11 12:20:00,140.21,140.87,140.21,140.82,6600.0,123.0677,123.6471,123.0677,123.6032,6600.0
2018-10-11 12:25:00,140.84,140.98,140.39,140.39,10230.0,123.6207,123.7436,123.2257,123.2257,10230.0
2018-10-11 12:30:00,140.22,140.27,139.8,139.88,7335.0,123.0765,123.1204,122.7079,122.7781,7335.0
2018-10-11 12:35:00,139.91,140.04,139.69,139.76,7642.0,122.8044,122.9185,122.6113,122.6728,7642.0
2018-10-11 12:40:00,139.72,139.74,139.49,139.61,5710.0,122.6377,122.6552,122.4358,122.5411,5710.0
2018-10-11 12:45:00,139.66,139.73,139.29,139.35,8400.0,122.585,122.6464,122.2602,122.3129,8400.0
2018-10-11 12:50:00,139.43,139.7,139.29,139.6,5400.0,122.3831,122.6201,122.2602,122.5323,5400.0
2018-10-11 12:55:00,139.64,139.67,139.42,139.52,3650.0,122.5674,122.5938,122.3743,122.4621,3650.0
2018-10-11 13:00:00,139.45,139.45,138.52,138.52,8750.0,122.4007,122.4007,121.5844,121.5844,8750.0
2018-10-11 13:05:00,138.59,138.76,138.44,138.55,10380.0,121.6458,121.795,121.5141,121.6107,10380.0
2018-10-11 13:10:00,138.59,138.75,138.41,138.69,9800.0,121.6458,121.7862,121.4878,121.7336,9800.0
2018-10-11 13:15:00,139.11,139.36,139.11,139.32,1700.0,122.1022,122.3217,122.1022,122.2866,1700.0
2018-10-11 13:20:00,139.25,139.45,139.1,139.16,6077.0,122.2251,122.4007,122.0935,122.1461,6077.0
2018-10-11 13:25:00,139.07,139.11,138.63,138.78,4726.0,122.0671,122.1022,121.6809,121.8126,4726.0
2018-10-11 13:30:00,138.96,138.96,138.61,138.62,3300.0,121.9706,121.9706,121.6634,121.6721,3300.0
2018-10-11 13:35:00,138.63,138.7,138.5,138.7,5857.0,121.6809,121.7424,121.5668,121.7424,5857.0
2018-10-11 13:40:00,138.77,138.78,138.46,138.68,8100.0,121.8038,121.8126,121.5317,121.7248,8100.0
2018-10-11 13:45:00,138.71,138.84,138.61,138.68,6826.0,121.7511,121.8652,121.6634,121.7248,6826.0
2018-10-11 13:50:00,138.51,138.55,138.2,138.55,7309.0,121.5756,121.6107,121.3035,121.6107,7309.0
2018-10-11 13:55:00,138.64,138.95,138.43,138.85,4289.0,121.6897,121.9618,121.5054,121.874,4289.0
2018-10-11 14:00:00,138.87,138.96,138.57,138.74,19133.0,121.8916,121.9706,121.6283,121.7775,19133.0
2018-10-11 14:05:00,138.74,138.85,138.6,138.62,14669.0,121.7775,121.874,121.6546,121.6721,14669.0
2018-10-11 14:10:00,138.57,138.73,137.95,137.98,21403.0,121.6283,121.7687,121.0841,121.1104,21403.0
2018-10-11 14:15:00,138.05,138.05,137.75,137.91,7805.0,121.1718,121.1718,120.9085,121.0489,7805.0
2018-10-11 14:20:00,137.87,138.22,137.7,137.7,8769.0,121.0138,121.321,120.8646,120.8646,8769.0
2018-10-11 14:25:00,137.67,138.08,137.66,137.89,11815.0,120.8383,121.1982,120.8295,121.0314,11815.0
2018-10-11 14:30:00,137.88,137.91,137.41,137.41,8941.0,121.0226,121.0489,120.6101,120.6101,8941.0
2018-10-11 14:35:00,137.43,137.43,136.89,136.96,12935.0,120.6276,120.6276,120.1537,120.2151,12935.0
2018-10-11 14:40:00,137.0,137.03,136.0,136.0,9836.0,120.2502,120.2765,119.3725,119.3725,9836.0
2018-10-11 14:45:00,135.86,136.52,135.13,136.2,15202.0,119.2496,119.8289,118.6088,119.548,15202.0
2018-10-11 14:50:00,136.1,136.36,135.74,136.3,6802.0,119.4602,119.6885,119.1443,119.6358,6802.0
2018-10-11 14:55:00,136.15,136.26,135.46,135.84,19883.0,119.5041,119.6007,118.8985,119.232,19883.0
2018-10-11 15:00:00,135.86,136.65,135.47,136.58,16120.0,119.2496,119.943,118.9073,119.8816,16120.0
2018-10-11 15:05:00,136.64,136.64,135.95,135.97,18222.0,119.9342,119.9342,119.3286,119.3461,18222.0
2018-10-11 15:10:00,135.94,136.91,135.65,136.72,28935.0,119.3198,120.1712,119.0653,120.0044,28935.0
2018-10-11 15:15:00,136.65,137.51,136.53,137.27,13849.0,119.943,120.6979,119.8377,120.4872,13849.0
2018-10-11 15:20:00,137.5,137.66,137.08,137.31,11974.0,120.6891,120.8295,120.3204,120.5223,11974.0
2018-10-11 15:25:00,137.17,137.38,136.98,137.06,12200.0,120.3994,120.5837,120.2327,120.3029,12200.0
2018-10-11 15:30:00,136.98,137.07,136.74,136.76,33637.0,120.2327,120.3116,120.022,120.0395,33637.0
2018-10-11 15:35:00,136.73,136.77,136.17,136.69,20999.0,120.0132,120.0483,119.5217,119.9781,20999.0
2018-10-11 15:40:00,136.6,136.6,136.05,136.05,15946.0,119.8991,119.8991,119.4164,119.4164,15946.0
2018-10-11 15:45:00,136.04,136.24,135.59,135.66,36002.0,119.4076,119.5831,119.0126,119.074,36002.0
2018-10-11 15:50:00,135.67,136.26,135.59,135.81,34384.0,119.0828,119.6007,119.0126,119.2057,34384.0
2018-10-11 15:55:00,135.81,135.97,135.27,135.38,69519.0,119.2057,119.3461,118.7317,118.8283,69519.0
2018-10-12 09:30:00,137.33,138.06,137.02,137.03,15025.0,120.5399,121.1806,120.2678,120.2765,15025.0
2018-10-12 09:35:00,137.02,137.63,136.71,137.54,8285.0,120.2678,120.8032,119.9957,120.7242,8285.0
2018-10-12 09:40:00,137.64,137.84,137.27,137.31,4057.0,120.812,120.9875,120.4872,120.5223,4057.0
2018-10-12 09:45:00,137.34,137.68,137.14,137.14,6818.0,120.5486,120.8471,120.3731,120.3731,6818.0
2018-10-12 09:50:00,137.28,137.76,137.28,137.76,4596.0,120.496,120.9173,120.496,120.9173,4596.0
2018-10-12 09:55:00,137.94,138.29,137.7,138.14,21338.0,121.0753,121.3825,120.8646,121.2508,21338.0
2018-10-12 10:00:00,138.17,138.17,137.53,137.53,6618.0,121.2772,121.2772,120.7154,120.7154,6618.0
2018-10-12 10:05:00,137.54,137.54,137.06,137.28,14393.0,120.7242,120.7242,120.3029,120.496,14393.0
2018-10-12 10:10:00,137.46,137.46,136.95,137.09,31237.0,120.654,120.654,120.2063,120.3292,31237.0
2018-10-12 10:15:00,137.17,137.17,136.13,136.13,6502.0,120.3994,120.3994,119.4866,119.4866,6502.0
2018-10-12 10:20:00,136.29,136.73,136.13,136.15,9610.0,119.627,120.0132,119.4866,119.5041,9610.0
2018-10-12 10:25:00,136.16,136.24,135.63,135.77,8121.0,119.5129,119.5831,119.0477,119.1706,8121.0
2018-10-12 10:30:00,135.95,136.1,135.4,136.1,45319.0,119.3286,119.4602,118.8458,119.4602,45319.0
2018-10-12 10:35:00,136.27,136.68,136.26,136.48,3800.0,119.6095,119.9693,119.6007,119.7938,3800.0
2018-10-12 10:40:00,136.53,136.68,136.41,136.54,4953.0,119.8377,119.9693,119.7323,119.8464,4953.0
2018-10-12 10:45:00,136.22,136.46,135.82,135.99,4917.0,119.5656,119.7762,119.2145,119.3637,4917.0
2018-10-12 10:50:00,135.92,136.44,135.87,136.27,4493.0,119.3022,119.7587,119.2584,119.6095,4493.0
2018-10-12 10:55:00,136.33,136.71,136.32,136.53,9633.0,119.6621,119.9957,119.6533,119.8377,9633.0
2018-10-12 11:00:00,136.52,136.74,136.36,136.41,4100.0,119.8289,120.022,119.6885,119.7323,4100.0
2018-10-12 11:05:00,136.35,136.75,136.29,136.54,2900.0,119.6797,120.0308,119.627,119.8464,2900.0
2018-10-12 11:10:00,136.55,136.93,136.53,136.57,3685.0,119.8552,120.1888,119.8377,119.8728,3685.0
2018-10-12 11:15:00,136.54,136.59,136.4,136.44,9073.0,119.8464,119.8903,119.7236,119.7587,9073.0
2018-10-12 11:20:00,136.36,136.44,136.19,136.19,5177.0,119.6885,119.7587,119.5392,119.5392,5177.0
2018-10-12 11:25:00,136.22,136.23,135.83,135.89,3901.0,119.5656,119.5743,119.2233,119.2759,3901.0
2018-10-12 11:30:00,135.93,136.19,135.92,136.06,5812.0,119.311,119.5392,119.3022,119.4251,5812.0
2018-10-12 11:35:00,136.09,136.09,135.61,135.65,3100.0,119.4515,119.4515,119.0301,119.0653,3100.0
2018-10-12 11:40:00,135.78,135.78,135.13,135.18,7035.0,119.1794,119.1794,118.6088,118.6527,7035.0
2018-10-12 11:45:00,135.1,135.1,134.55,135.08,12438.0,118.5825,118.5825,118.0997,118.5649,12438.0
2018-10-12 11:50:00,135.07,135.27,134.96,135.0,5036.0,118.5562,118.7317,118.4596,118.4947,5036.0
2018-10-12 11:55:00,134.95,135.14,134.7,134.7,3800.0,118.4508,118.6176,118.2314,118.2314,3800.0
2018-10-12 12:00:00,134.63,134.67,134.4,134.5,4327.0,118.17,118.2051,117.9681,118.0559,4327.0
2018-10-12 12:05:00,134.66,134.86,134.66,134.73,2730.0,118.1963,118.3718,118.1963,118.2577,2730.0
2018-10-12 12:10:00,134.79,135.02,134.55,135.02,4170.0,118.3104,118.5123,118.0997,118.5123,4170.0
2018-10-12 12:15:00,134.94,134.94,134.49,134.58,3100.0,118.4421,118.4421,118.0471,118.1261,3100.0
2018-10-12 12:20:00,134.49,134.65,134.1,134.38,12291.0,118.0471,118.1875,117.7048,117.9505,12291.0
2018-10-12 12:25:00,134.46,134.6,134.09,134.29,6532.0,118.0207,118.1436,117.696,117.8715,6532.0
2018-10-12 12:30:00,134.29,134.51,134.11,134.19,5500.0,117.8715,118.0646,117.7135,117.7838,5500.0
2018-10-12 12:35:00,134.18,134.18,133.41,133.41,9407.0,117.775,117.775,117.0991,117.0991,9407.0
2018-10-12 12:40:00,133.31,133.43,132.82,132.85,18421.0,117.0113,117.1167,116.5813,116.6076,18421.0
2018-10-12 12:45:00,132.83,132.88,132.55,132.67,24991.0,116.59,116.6339,116.3443,116.4496,24991.0
2018-10-12 12:50:00,132.59,132.99,132.43,132.94,7706.0,116.3794,116.7305,116.2389,116.6866,7706.0
2018-10-12 12:55:00,133.11,133.31,132.97,133.31,18224.0,116.8358,117.0113,116.7129,117.0113,18224.0
2018-10-12 13:00:00,133.22,133.52,132.91,133.47,7075.0,116.9324,117.1957,116.6603,117.1518,7075.0
2018-10-12 13:05:00,134.0,134.07,133.76,134.01,9810.0,117.617,117.6784,117.4063,117.6258,9810.0
2018-10-12 13:10:00,134.06,134.23,133.89,133.9,10888.0,117.6697,117.8189,117.5204,117.5292,10888.0
2018-10-12 13:15:00,133.95,133.95,133.4,133.57,3200.0,117.5731,117.5731,117.0903,117.2396,3200.0
2018-10-12 13:20:00,133.74,134.15,133.74,134.06,4200.0,117.3888,117.7486,117.3888,117.6697,4200.0
2018-10-12 13:25:00,134.08,134.17,133.5,133.64,9147.0,117.6872,117.7662,117.1781,117.301,9147.0
2018-10-12 13:30:00,133.58,133.64,133.38,133.53,5337.0,117.2483,117.301,117.0728,117.2045,5337.0
2018-10-12 13:35:00,133.54,133.54,133.25,133.37,7354.0,117.2132,117.2132,116.9587,117.064,7354.0
2018-10-12 13:40:00,133.49,134.03,133.49,134.03,4727.0,117.1693,117.6433,117.1693,117.6433,4727.0
2018-10-12 13:45:00,134.04,134.3,133.95,134.16,23751.0,117.6521,117.8803,117.5731,117.7574,23751.0
2018-10-12 13:50:00,134.1,134.19,133.86,134.07,3462.0,117.7048,117.7838,117.4941,117.6784,3462.0
2018-10-12 13:55:00,134.19,134.19,133.79,133.82,7118.0,117.7838,117.7838,117.4327,117.459,7118.0
2018-10-12 14:00:00,133.87,133.87,133.5,133.6,4105.0,117.5029,117.5029,117.1781,117.2659,4105.0
2018-10-12 14:05:00,133.58,133.9,133.58,133.67,6266.0,117.2483,117.5292,117.2483,117.3273,6266.0
2018-10-12 14:10:00,133.65,133.65,133.03,133.03,10677.0,117.3098,117.3098,116.7656,116.7656,10677.0
2018-10-12 14:15:00,133.09,133.53,132.93,133.51,12002.0,116.8182,117.2045,116.6778,117.1869,12002.0
2018-10-12 14:20:00,133.52,133.63,133.44,133.51,4827.0,117.1957,117.2922,117.1255,117.1869,4827.0
2018-10-12 14:25:00,133.42,134.08,133.32,133.96,7005.0,117.1079,117.6872,117.0201,117.5819,7005.0
2018-10-12 14:30:00,133.96,134.02,133.41,133.58,7653.0,117.5819,117.6345,117.0991,117.2483,7653.0
2018-10-12 14:35:00,133.58,133.64,133.43,133.47,4698.0,117.2483,117.301,117.1167,117.1518,4698.0
2018-10-12 14:40:00,133.49,133.49,133.14,133.23,4489.0,117.1693,117.1693,116.8621,116.9411,4489.0
2018-10-12 14:45:00,133.33,133.42,133.09,133.24,4819.0,117.0289,117.1079,116.8182,116.9499,4819.0
2018-10-12 14:50:00,133.28,133.89,133.28,133.85,6600.0,116.985,117.5204,116.985,117.4853,6600.0
2018-10-12 14:55:00,134.0,134.13,133.87,134.06,14111.0,117.617,117.7311,117.5029,117.6697,14111.0
2018-10-12 15:00:00,134.08,134.18,133.69,134.01,9156.0,117.6872,117.775,117.3449,117.6258,9156.0
2018-10-12 15:05:00,134.1,134.63,134.09,134.63,4474.0,117.7048,118.17,117.696,118.17,4474.0
2018-10-12 15:10:00,134.65,134.86,134.5,134.68,12310.0,118.1875,118.3718,118.0559,118.2139,12310.0
2018-10-12 15:15:00,134.62,134.62,134.46,134.46,8846.0,118.1612,118.1612,118.0207,118.0207,8846.0
2018-10-12 15:20:00,134.52,134.96,134.51,134.95,13050.0,118.0734,118.4596,118.0646,118.4508,13050.0
2018-10-12 15:25:00,135.1,135.52,135.1,135.44,14627.0,118.5825,118.9512,118.5825,118.8809,14627.0
2018-10-12 15:30:00,135.37,135.72,135.2,135.72,13921.0,118.8195,119.1267,118.6703,119.1267,13921.0
2018-10-12 15:35:00,135.66,135.73,135.15,135.29,24519.0,119.074,119.1355,118.6264,118.7493,24519.0
2018-10-12 15:40:00,135.33,135.91,135.28,135.91,18940.0,118.7844,119.2935,118.7405,119.2935,18940.0
2018-10-12 15:45:00,135.97,136.13,135.62,135.85,24685.0,119.3461,119.4866,119.0389,119.2408,24685.0
2018-10-12 15:50:00,135.91,136.23,135.85,136.0,27076.0,119.2935,119.5743,119.2408,119.3725,27076.0
2018-10-12 15:55:00,135.97,136.35,135.76,135.84,73134.0,119.3461,119.6797,119.1618,119.232,73134.0
2018-10-15 09:30:00,135.31,135.54,134.65,135.31,14581.0,118.7668,118.9687,118.1875,118.7668,14581.0
2018-10-15 09:35:00,135.07,136.48,134.98,136.36,10518.0,118.5562,119.7938,118.4772,119.6885,10518.0
2018-10-15 09:40:00,136.38,137.11,136.32,136.7,2936.0,119.706,120.3468,119.6533,119.9869,2936.0
2018-10-15 09:45:00,136.75,137.04,136.75,136.8,3469.0,120.0308,120.2853,120.0308,120.0747,3469.0
2018-10-15 09:50:00,137.01,137.32,136.61,136.61,4473.0,120.259,120.5311,119.9079,119.9079,4473.0
2018-10-15 09:55:00,136.44,136.78,136.08,136.18,3401.0,119.7587,120.0571,119.4427,119.5305,3401.0
2018-10-15 10:00:00,135.98,136.29,135.98,136.16,2050.0,119.3549,119.627,119.3549,119.5129,2050.0
2018-10-15 10:05:00,136.07,136.24,136.05,136.05,2180.0,119.4339,119.5831,119.4164,119.4164,2180.0
2018-10-15 10:10:00,136.08,136.21,135.76,135.81,3295.0,119.4427,119.5568,119.1618,119.2057,3295.0
2018-10-15 10:15:00,135.57,135.77,135.36,135.36,3658.0,118.995,119.1706,118.8107,118.8107,3658.0
2018-10-15 10:20:00,135.37,135.78,135.37,135.71,1562.0,118.8195,119.1794,118.8195,119.1179,1562.0
2018-10-15 10:25:00,135.96,136.1,135.88,136.05,3810.0,119.3374,119.4602,119.2671,119.4164,3810.0
2018-10-15 10:30:00,136.05,136.58,136.05,136.57,4794.0,119.4164,119.8816,119.4164,119.8728,4794.0
2018-10-15 10:35:00,136.5,136.5,136.03,136.03,4619.0,119.8113,119.8113,119.3988,119.3988,4619.0
2018-10-15 10:40:00,136.18,136.18,135.83,135.89,2358.0,119.5305,119.5305,119.2233,119.2759,2358.0
2018-10-15 10:45:00,135.94,136.16,135.93,136.02,3665.0,119.3198,119.5129,119.311,119.39,3665.0
2018-10-15 10:50:00,136.16,136.16,135.79,136.08,1643.0,119.5129,119.5129,119.1881,119.4427,1643.0
2018-10-15 10:55:00,136.15,136.24,135.91,135.91,2734.0,119.5041,119.5831,119.2935,119.2935,2734.0
2018-10-15 11:00:00,136.02,136.22,135.97,136.13,54300.0,119.39,119.5656,119.3461,119.4866,54300.0
2018-10-15 11:05:00,136.27,136.48,136.27,136.34,4073.0,119.6095,119.7938,119.6095,119.6709,4073.0
2018-10-15 11:10:00,136.29,136.34,135.93,135.99,5440.0,119.627,119.6709,119.311,119.3637,5440.0
2018-10-15 11:15:00,136.0,136.51,136.0,136.42,4941.0,119.3725,119.8201,119.3725,119.7411,4941.0
2018-10-15 11:20:00,136.3,136.92,136.3,136.92,4263.0,119.6358,120.18,119.6358,120.18,4263.0
2018-10-15 11:25:00,136.75,137.23,136.71,137.06,6507.0,120.0308,120.4521,119.9957,120.3029,6507.0
2018-10-15 11:30:00,137.15,137.15,136.81,136.89,1800.0,120.3819,120.3819,120.0834,120.1537,1800.0
2018-10-15 11:35:00,136.88,137.22,136.82,137.14,7629.0,120.1449,120.4433,120.0922,120.3731,7629.0
2018-10-15 11:40:00,137.21,137.32,137.12,137.31,5137.0,120.4345,120.5311,120.3555,120.5223,5137.0
2018-10-15 11:45:00,137.3,137.3,136.95,137.08,1850.0,120.5135,120.5135,120.2063,120.3204,1850.0
2018-10-15 11:50:00,137.12,137.18,136.68,136.68,3508.0,120.3555,120.4082,119.9693,119.9693,3508.0
2018-10-15 11:55:00,136.61,136.83,136.57,136.6,3833.0,119.9079,120.101,119.8728,119.8991,3833.0
2018-10-15 12:00:00,136.54,136.54,135.97,136.09,3773.0,119.8464,119.8464,119.3461,119.4515,3773.0
2018-10-15 12:05:00,136.12,136.42,136.12,136.35,1700.0,119.4778,119.7411,119.4778,119.6797,1700.0
2018-10-15 12:10:00,136.33,136.55,136.24,136.44,4842.0,119.6621,119.8552,119.5831,119.7587,4842.0
2018-10-15 12:15:00,136.31,136.66,136.31,136.53,3307.0,119.6446,119.9518,119.6446,119.8377,3307.0
2018-10-15 12:20:00,136.53,136.54,136.32,136.35,2904.0,119.8377,119.8464,119.6533,119.6797,2904.0
2018-10-15 12:25:00,136.4,136.5,136.24,136.5,4244.0,119.7236,119.8113,119.5831,119.8113,4244.0
2018-10-15 12:30:00,136.56,136.69,136.5,136.68,3900.0,119.864,119.9781,119.8113,119.9693,3900.0
2018-10-15 12:35:00,136.63,136.69,136.5,136.56,4600.0,119.9254,119.9781,119.8113,119.864,4600.0
2018-10-15 12:40:00,136.56,136.56,136.42,136.54,2329.0,119.864,119.864,119.7411,119.8464,2329.0
2018-10-15 12:45:00,136.61,136.75,136.5,136.75,5163.0,119.9079,120.0308,119.8113,120.0308,5163.0
2018-10-15 12:50:00,136.63,136.74,136.58,136.64,2612.0,119.9254,120.022,119.8816,119.9342,2612.0
2018-10-15 12:55:00,136.64,136.72,136.59,136.66,3875.0,119.9342,120.0044,119.8903,119.9518,3875.0
2018-10-15 13:00:00,136.72,136.98,136.67,136.97,3335.0,120.0044,120.2327,119.9606,120.2239,3335.0
2018-10-15 13:05:00,136.93,137.18,136.91,137.08,3910.0,120.1888,120.4082,120.1712,120.3204,3910.0
2018-10-15 13:10:00,137.04,137.1,136.95,137.09,3780.0,120.2853,120.338,120.2063,120.3292,3780.0
2018-10-15 13:15:00,136.97,137.08,136.96,137.05,500.0,120.2239,120.3204,120.2151,120.2941,500.0
2018-10-15 13:20:00,136.95,137.0,136.82,136.82,4849.0,120.2063,120.2502,120.0922,120.0922,4849.0
2018-10-15 13:25:00,136.92,136.99,136.89,136.96,3685.0,120.18,120.2414,120.1537,120.2151,3685.0
2018-10-15 13:30:00,136.96,137.29,136.95,137.29,2026.0,120.2151,120.5047,120.2063,120.5047,2026.0
2018-10-15 13:35:00,137.25,137.28,137.07,137.17,4007.0,120.4696,120.496,120.3116,120.3994,4007.0
2018-10-15 13:40:00,137.2,137.43,137.12,137.12,6980.0,120.4258,120.6276,120.3555,120.3555,6980.0
2018-10-15 13:45:00,137.12,137.2,137.01,137.18,2177.0,120.3555,120.4258,120.259,120.4082,2177.0
2018-10-15 13:50:00,137.15,137.23,137.01,137.01,2100.0,120.3819,120.4521,120.259,120.259,2100.0
2018-10-15 13:55:00,137.01,137.16,136.89,137.11,4400.0,120.259,120.3906,120.1537,120.3468,4400.0
2018-10-15 14:00:00,137.07,137.07,136.9,137.05,4794.0,120.3116,120.3116,120.1624,120.2941,4794.0
2018-10-15 14:05:00,137.06,137.09,137.0,137.03,2520.0,120.3029,120.3292,120.2502,120.2765,2520.0
2018-10-15 14:10:00,137.13,137.13,136.74,136.75,3953.0,120.3643,120.3643,120.022,120.0308,3953.0
2018-10-15 14:15:00,136.76,136.85,136.69,136.74,4789.0,120.0395,120.1185,119.9781,120.022,4789.0
2018-10-15 14:20:00,136.71,136.95,136.71,136.81,3278.0,119.9957,120.2063,119.9957,120.0834,3278.0
2018-10-15 14:25:00,136.87,136.87,136.58,136.58,3015.0,120.1361,120.1361,119.8816,119.8816,3015.0
2018-10-15 14:30:00,136.6,136.75,136.51,136.75,3549.0,119.8991,120.0308,119.8201,120.0308,3549.0
2018-10-15 14:35:00,136.74,136.78,136.68,136.77,4192.0,120.022,120.0571,119.9693,120.0483,4192.0
2018-10-15 14:40:00,136.82,137.04,136.82,136.97,4303.0,120.0922,120.2853,120.0922,120.2239,4303.0
2018-10-15 14:45:00,136.94,137.13,136.9,137.13,2681.0,120.1975,120.3643,120.1624,120.3643,2681.0
2018-10-15 14:50:00,137.18,137.47,137.18,137.35,5405.0,120.4082,120.6627,120.4082,120.5574,5405.0
2018-10-15 14:55:00,137.36,137.39,137.26,137.26,3557.0,120.5662,120.5925,120.4784,120.4784,3557.0
2018-10-15 15:00:00,137.25,137.35,137.21,137.3,3200.0,120.4696,120.5574,120.4345,120.5135,3200.0
2018-10-15 15:05:00,137.27,137.39,136.99,136.99,8174.0,120.4872,120.5925,120.2414,120.2414,8174.0
2018-10-15 15:10:00,136.98,137.08,136.82,136.82,6266.0,120.2327,120.3204,120.0922,120.0922,6266.0
2018-10-15 15:15:00,136.86,136.86,136.69,136.75,3200.0,120.1273,120.1273,119.9781,120.0308,3200.0
2018-10-15 15:20:00,136.69,136.86,136.62,136.78,7328.0,119.9781,120.1273,119.9167,120.0571,7328.0
2018-10-15 15:25:00,136.79,136.92,136.6,136.65,3481.0,120.0659,120.18,119.8991,119.943,3481.0
2018-10-15 15:30:00,136.61,136.63,136.28,136.41,10163.0,119.9079,119.9254,119.6182,119.7323,10163.0
2018-10-15 15:35:00,136.43,136.61,136.37,136.5,4843.0,119.7499,119.9079,119.6972,119.8113,4843.0
2018-10-15 15:40:00,136.46,136.64,136.37,136.41,5990.0,119.7762,119.9342,119.6972,119.7323,5990.0
2018-10-15 15:45:00,136.38,136.47,136.21,136.35,11823.0,119.706,119.785,119.5568,119.6797,11823.0
2018-10-15 15:50:00,136.31,136.38,135.94,136.12,12300.0,119.6446,119.706,119.3198,119.4778,12300.0
2018-10-15 15:55:00,136.06,136.14,135.71,135.72,29343.0,119.4251,119.4953,119.1179,119.1267,29343.0
2018-10-16 09:30:00,136.61,137.57,136.61,137.19,35714.0,119.9079,120.7505,119.9079,120.417,35714.0
2018-10-16 09:35:00,137.18,137.75,137.15,137.3,13932.0,120.4082,120.9085,120.3819,120.5135,13932.0
2018-10-16 09:40:00,137.23,137.23,136.12,136.12,16681.0,120.4521,120.4521,119.4778,119.4778,16681.0
2018-10-16 09:45:00,136.02,136.16,135.45,135.46,2397.0,119.39,119.5129,118.8897,118.8985,2397.0
2018-10-16 09:50:00,135.49,135.49,135.0,135.0,5112.0,118.9248,118.9248,118.4947,118.4947,5112.0
2018-10-16 09:55:00,135.0,136.0,135.0,135.99,4993.0,118.4947,119.3725,118.4947,119.3637,4993.0
2018-10-16 10:00:00,135.78,136.33,135.78,136.19,10081.0,119.1794,119.6621,119.1794,119.5392,10081.0
2018-10-16 10:05:00,136.21,136.26,135.77,136.16,13295.0,119.5568,119.6007,119.1706,119.5129,13295.0
2018-10-16 10:10:00,136.12,136.48,136.01,136.27,4100.0,119.4778,119.7938,119.3812,119.6095,4100.0
2018-10-16 10:15:00,136.17,136.22,136.02,136.22,4100.0,119.5217,119.5656,119.39,119.5656,4100.0
2018-10-16 10:20:00,136.28,136.53,136.27,136.44,10579.0,119.6182,119.8377,119.6095,119.7587,10579.0
2018-10-16 10:25:00,136.51,136.51,135.92,135.92,5700.0,119.8201,119.8201,119.3022,119.3022,5700.0
2018-10-16 10:30:00,135.94,135.97,135.7,135.71,1880.0,119.3198,119.3461,119.1091,119.1179,1880.0
2018-10-16 10:35:00,135.7,136.28,135.7,136.28,63057.0,119.1091,119.6182,119.1091,119.6182,63057.0
2018-10-16 10:40:00,136.4,136.63,136.33,136.52,7300.0,119.7236,119.9254,119.6621,119.8289,7300.0
2018-10-16 10:45:00,136.52,136.67,136.42,136.59,9349.0,119.8289,119.9606,119.7411,119.8903,9349.0
2018-10-16 10:50:00,136.59,136.65,136.5,136.55,3339.0,119.8903,119.943,119.8113,119.8552,3339.0
2018-10-16 10:55:00,136.53,136.64,136.44,136.45,10393.0,119.8377,119.9342,119.7587,119.7674,10393.0
2018-10-16 11:00:00,136.45,136.6,136.23,136.33,23714.0,119.7674,119.8991,119.5743,119.6621,23714.0
2018-10-16 11:05:00,136.4,136.51,136.36,136.4,12804.0,119.7236,119.8201,119.6885,119.7236,12804.0
2018-10-16 11:10:00,136.43,136.62,136.35,136.62,20559.0,119.7499,119.9167,119.6797,119.9167,20559.0
2018-10-16 11:15:00,136.67,136.75,136.42,136.7,5226.0,119.9606,120.0308,119.7411,119.9869,5226.0
2018-10-16 11:20:00,136.71,136.91,136.63,136.91,5135.0,119.9957,120.1712,119.9254,120.1712,5135.0
2018-10-16 11:25:00,136.91,137.25,136.83,137.25,11069.0,120.1712,120.4696,120.101,120.4696,11069.0
2018-10-16 11:30:00,137.25,137.33,136.98,137.13,3900.0,120.4696,120.5399,120.2327,120.3643,3900.0
2018-10-16 11:35:00,137.08,137.08,136.79,136.85,1700.0,120.3204,120.3204,120.0659,120.1185,1700.0
2018-10-16 11:40:00,136.65,136.77,136.63,136.77,1793.0,119.943,120.0483,119.9254,120.0483,1793.0
2018-10-16 11:45:00,136.81,136.92,136.8,136.88,2900.0,120.0834,120.18,120.0747,120.1449,2900.0
2018-10-16 11:50:00,136.9,136.91,136.62,136.64,2736.0,120.1624,120.1712,119.9167,119.9342,2736.0
2018-10-16 11:55:00,136.61,136.61,136.49,136.58,2200.0,119.9079,119.9079,119.8026,119.8816,2200.0
2018-10-16 12:00:00,136.62,136.64,136.49,136.62,3200.0,119.9167,119.9342,119.8026,119.9167,3200.0
2018-10-16 12:05:00,136.53,136.68,136.49,136.58,2017.0,119.8377,119.9693,119.8026,119.8816,2017.0
2018-10-16 12:10:00,136.54,136.59,136.38,136.5,6710.0,119.8464,119.8903,119.706,119.8113,6710.0
2018-10-16 12:15:00,136.5,136.51,136.09,136.09,12013.0,119.8113,119.8201,119.4515,119.4515,12013.0
2018-10-16 12:20:00,136.04,136.13,135.93,136.02,3625.0,119.4076,119.4866,119.311,119.39,3625.0
2018-10-16 12:25:00,135.99,136.03,135.93,136.03,1092.0,119.3637,119.3988,119.311,119.3988,1092.0
2018-10-16 12:30:00,136.03,136.15,135.99,136.07,4196.0,119.3988,119.5041,119.3637,119.4339,4196.0
2018-10-16 12:35:00,136.13,136.27,136.07,136.19,2005.0,119.4866,119.6095,119.4339,119.5392,2005.0
2018-10-16 12:40:00,136.18,136.33,136.17,136.31,3358.0,119.5305,119.6621,119.5217,119.6446,3358.0
2018-10-16 12:45:00,136.37,136.39,136.24,136.39,2900.0,119.6972,119.7148,119.5831,119.7148,2900.0
2018-10-16 12:50:00,136.42,136.7,136.37,136.55,50600.0,119.7411,119.9869,119.6972,119.8552,50600.0
2018-10-16 12:55:00,136.53,136.58,136.43,136.43,1996.0,119.8377,119.8816,119.7499,119.7499,1996.0
2018-10-16 13:00:00,136.43,136.43,136.27,136.28,2784.0,119.7499,119.7499,119.6095,119.6182,2784.0
2018-10-16 13:05:00,136.25,136.25,136.04,136.04,2705.0,119.5919,119.5919,119.4076,119.4076,2705.0
2018-10-16 13:10:00,136.04,136.14,135.96,136.14,7607.0,119.4076,119.4953,119.3374,119.4953,7607.0
2018-10-16 13:15:00,136.13,136.17,136.05,136.14,1400.0,119.4866,119.5217,119.4164,119.4953,1400.0
2018-10-16 13:20:00,136.31,136.32,136.21,136.24,1815.0,119.6446,119.6533,119.5568,119.5831,1815.0
2018-10-16 13:25:00,136.25,136.31,136.17,136.22,2900.0,119.5919,119.6446,119.5217,119.5656,2900.0
2018-10-16 13:30:00,136.39,136.5,136.38,136.39,5000.0,119.7148,119.8113,119.706,119.7148,5000.0
2018-10-16 13:35:00,136.47,136.65,136.47,136.57,1309.0,119.785,119.943,119.785,119.8728,1309.0
2018-10-16 13:40:00,136.61,137.09,136.58,136.73,32381.0,119.9079,120.3292,119.8816,120.0132,32381.0
2018-10-16 13:45:00,136.73,136.83,136.63,136.71,4768.0,120.0132,120.101,119.9254,119.9957,4768.0
2018-10-16 13:50:00,136.74,136.75,136.5,136.5,2550.0,120.022,120.0308,119.8113,119.8113,2550.0
2018-10-16 13:55:00,136.54,136.59,136.41,136.49,1828.0,119.8464,119.8903,119.7323,119.8026,1828.0
2018-10-16 14:00:00,136.56,136.6,136.45,136.54,2778.0,119.864,119.8991,119.7674,119.8464,2778.0
2018-10-16 14:05:00,136.56,136.77,136.53,136.69,4835.0,119.864,120.0483,119.8377,119.9781,4835.0
2018-10-16 14:10:00,136.68,136.76,136.59,136.59,8084.0,119.9693,120.0395,119.8903,119.8903,8084.0
2018-10-16 14:15:00,136.56,136.56,136.34,136.46,3410.0,119.864,119.864,119.6709,119.7762,3410.0
2018-10-16 14:20:00,136.47,136.49,136.32,136.41,2859.0,119.785,119.8026,119.6533,119.7323,2859.0
2018-10-16 14:25:00,136.36,136.56,136.36,136.56,2674.0,119.6885,119.864,119.6885,119.864,2674.0
2018-10-16 14:30:00,136.6,136.72,136.55,136.7,4202.0,119.8991,120.0044,119.8552,119.9869,4202.0
2018-10-16 14:35:00,136.75,136.75,136.65,136.65,2512.0,120.0308,120.0308,119.943,119.943,2512.0
2018-10-16 14:40:00,136.66,136.74,136.6,136.6,3207.0,119.9518,120.022,119.8991,119.8991,3207.0
2018-10-16 14:45:00,136.58,136.62,136.46,136.48,4635.0,119.8816,119.9167,119.7762,119.7938,4635.0
2018-10-16 14:50:00,136.53,136.53,136.32,136.46,2185.0,119.8377,119.8377,119.6533,119.7762,2185.0
2018-10-16 14:55:00,136.42,136.46,136.18,136.25,4068.0,119.7411,119.7762,119.5305,119.5919,4068.0
2018-10-16 15:00:00,136.23,136.23,136.11,136.17,3526.0,119.5743,119.5743,119.469,119.5217,3526.0
2018-10-16 15:05:00,136.14,136.24,136.08,136.19,4027.0,119.4953,119.5831,119.4427,119.5392,4027.0
2018-10-16 15:10:00,136.18,136.21,136.02,136.21,5900.0,119.5305,119.5568,119.39,119.5568,5900.0
2018-10-16 15:15:00,136.22,136.33,136.21,136.33,2288.0,119.5656,119.6621,119.5568,119.6621,2288.0
2018-10-16 15:20:00,136.3,136.31,136.12,136.13,9656.0,119.6358,119.6446,119.4778,119.4866,9656.0
2018-10-16 15:25:00,136.15,136.22,136.13,136.17,6436.0,119.5041,119.5656,119.4866,119.5217,6436.0
2018-10-16 15:30:00,136.14,136.33,136.06,136.33,10567.0,119.4953,119.6621,119.4251,119.6621,10567.0
2018-10-16 15:35:00,136.33,136.58,136.33,136.58,6595.0,119.6621,119.8816,119.6621,119.8816,6595.0
2018-10-16 15:40:00,136.62,136.8,136.62,136.8,9706.0,119.9167,120.0747,119.9167,120.0747,9706.0
2018-10-16 15:45:00,136.83,137.03,136.71,136.94,44882.0,120.101,120.2765,119.9957,120.1975,44882.0
2018-10-16 15:50:00,136.97,137.03,136.81,137.03,22433.0,120.2239,120.2765,120.0834,120.2765,22433.0
2018-10-16 15:55:00,137.03,137.14,136.88,137.01,48101.0,120.2765,120.3731,120.1449,120.259,48101.0
2018-10-17 09:30:00,137.09,138.22,137.09,138.16,33986.0,120.3292,121.321,120.3292,121.2684,33986.0
2018-10-17 09:35:00,137.91,138.04,137.53,137.6,23131.0,121.0489,121.1631,120.7154,120.7768,23131.0
2018-10-17 09:40:00,137.55,137.68,137.11,137.52,11948.0,120.733,120.8471,120.3468,120.7066,11948.0
2018-10-17 09:45:00,137.43,137.44,137.02,137.02,4500.0,120.6276,120.6364,120.2678,120.2678,4500.0
2018-10-17 09:50:00,136.91,137.28,136.83,137.24,4749.0,120.1712,120.496,120.101,120.4609,4749.0
2018-10-17 09:55:00,137.17,137.55,137.17,137.42,11550.0,120.3994,120.733,120.3994,120.6189,11550.0
2018-10-17 10:00:00,137.43,137.43,137.09,137.28,7797.0,120.6276,120.6276,120.3292,120.496,7797.0
2018-10-17 10:05:00,137.22,137.6,137.12,137.54,2700.0,120.4433,120.7768,120.3555,120.7242,2700.0
2018-10-17 10:10:00,137.53,137.53,137.01,137.04,5506.0,120.7154,120.7154,120.259,120.2853,5506.0
2018-10-17 10:15:00,136.94,136.96,136.93,136.96,1101.0,120.1975,120.2151,120.1888,120.2151,1101.0
2018-10-17 10:20:00,136.85,137.03,136.75,136.79,1996.0,120.1185,120.2765,120.0308,120.0659,1996.0
2018-10-17 10:25:00,136.73,136.85,136.5,136.85,7492.0,120.0132,120.1185,119.8113,120.1185,7492.0
2018-10-17 10:30:00,136.76,136.8,136.3,136.3,3138.0,120.0395,120.0747,119.6358,119.6358,3138.0
2018-10-17 10:35:00,136.29,136.29,136.02,136.11,4500.0,119.627,119.627,119.39,119.469,4500.0
2018-10-17 10:40:00,136.19,136.25,136.06,136.14,1178.0,119.5392,119.5919,119.4251,119.4953,1178.0
2018-10-17 10:45:00,136.14,136.24,135.92,136.24,3022.0,119.4953,119.5831,119.3022,119.5831,3022.0
2018-10-17 10:50:00,136.2,136.45,136.13,136.45,1843.0,119.548,119.7674,119.4866,119.7674,1843.0
2018-10-17 10:55:00,136.63,136.64,136.39,136.48,2636.0,119.9254,119.9342,119.7148,119.7938,2636.0
2018-10-17 11:00:00,136.43,136.52,136.32,136.32,2600.0,119.7499,119.8289,119.6533,119.6533,2600.0
2018-10-17 11:05:00,136.24,136.8,136.21,136.8,2639.0,119.5831,120.0747,119.5568,120.0747,2639.0
2018-10-17 11:10:00,136.86,137.07,136.77,136.85,2737.0,120.1273,120.3116,120.0483,120.1185,2737.0
2018-10-17 11:15:00,136.92,137.07,136.8,136.92,5500.0,120.18,120.3116,120.0747,120.18,5500.0
2018-10-17 11:20:00,136.97,137.2,136.95,137.2,23500.0,120.2239,120.4258,120.2063,120.4258,23500.0
2018-10-17 11:25:00,137.12,137.46,137.12,137.46,1600.0,120.3555,120.654,120.3555,120.654,1600.0
2018-10-17 11:30:00,137.48,137.48,137.3,137.34,4637.0,120.6715,120.6715,120.5135,120.5486,4637.0
2018-10-17 11:35:00,137.37,137.39,137.28,137.28,3700.0,120.575,120.5925,120.496,120.496,3700.0
2018-10-17 11:40:00,137.37,137.74,137.32,137.54,9784.0,120.575,120.8997,120.5311,120.7242,9784.0
2018-10-17 11:45:00,137.61,137.89,137.5,137.87,37149.0,120.7856,121.0314,120.6891,121.0138,37149.0
2018-10-17 11:50:00,137.84,137.97,137.84,137.88,1818.0,120.9875,121.1016,120.9875,121.0226,1818.0
2018-10-17 11:55:00,137.79,138.21,137.78,138.06,1984.0,120.9436,121.3123,120.9348,121.1806,1984.0
2018-10-17 12:00:00,138.17,138.36,138.1,138.17,3854.0,121.2772,121.4439,121.2157,121.2772,3854.0
2018-10-17 12:05:00,138.15,138.26,138.09,138.24,9355.0,121.2596,121.3562,121.2069,121.3386,9355.0
2018-10-17 12:10:00,138.22,138.33,138.07,138.31,9896.0,121.321,121.4176,121.1894,121.4,9896.0
2018-10-17 12:15:00,138.24,138.35,138.17,138.25,27850.0,121.3386,121.4352,121.2772,121.3474,27850.0
2018-10-17 12:20:00,138.25,138.27,138.14,138.24,10628.0,121.3474,121.3649,121.2508,121.3386,10628.0
2018-10-17 12:25:00,138.25,138.27,138.17,138.19,6107.0,121.3474,121.3649,121.2772,121.2947,6107.0
2018-10-17 12:30:00,138.17,138.17,137.9,137.95,2077.0,121.2772,121.2772,121.0402,121.0841,2077.0
2018-10-17 12:35:00,137.95,138.26,137.95,138.26,10932.0,121.0841,121.3562,121.0841,121.3562,10932.0
2018-10-17 12:40:00,138.25,138.4,138.24,138.37,13755.0,121.3474,121.479,121.3386,121.4527,13755.0
2018-10-17 12:45:00,138.41,138.51,138.31,138.31,4575.0,121.4878,121.5756,121.4,121.4,4575.0
2018-10-17 12:50:00,138.34,138.82,138.33,138.75,2850.0,121.4264,121.8477,121.4176,121.7862,2850.0
2018-10-17 12:55:00,138.77,138.9,138.7,138.87,1618.0,121.8038,121.9179,121.7424,121.8916,1618.0
2018-10-17 13:00:00,138.9,139.0,138.8,138.99,2967.0,121.9179,122.0057,121.8301,121.9969,2967.0
2018-10-17 13:05:00,139.14,139.17,139.01,139.05,3152.0,122.1286,122.1549,122.0145,122.0496,3152.0
2018-10-17 13:10:00,139.04,139.04,138.77,138.83,3243.0,122.0408,122.0408,121.8038,121.8565,3243.0
2018-10-17 13:15:00,138.92,138.92,138.8,138.82,1014.0,121.9355,121.9355,121.8301,121.8477,1014.0
2018-10-17 13:20:00,138.87,138.98,138.86,138.87,1100.0,121.8916,121.9881,121.8828,121.8916,1100.0
2018-10-17 13:25:00,138.78,138.96,138.78,138.87,400.0,121.8126,121.9706,121.8126,121.8916,400.0
2018-10-17 13:30:00,138.84,138.97,138.66,138.84,1596.0,121.8652,121.9794,121.7073,121.8652,1596.0
2018-10-17 13:35:00,138.83,138.97,138.65,138.97,1653.0,121.8565,121.9794,121.6985,121.9794,1653.0
2018-10-17 13:40:00,138.96,139.13,138.96,139.04,5573.0,121.9706,122.1198,121.9706,122.0408,5573.0
2018-10-17 13:45:00,138.96,139.0,138.82,138.82,4800.0,121.9706,122.0057,121.8477,121.8477,4800.0
2018-10-17 13:50:00,138.8,139.1,138.8,139.1,1400.0,121.8301,122.0935,121.8301,122.0935,1400.0
2018-10-17 13:55:00,139.01,139.16,138.92,139.04,2402.0,122.0145,122.1461,121.9355,122.0408,2402.0
2018-10-17 14:00:00,139.04,139.04,138.64,138.83,6055.0,122.0408,122.0408,121.6897,121.8565,6055.0
2018-10-17 14:05:00,138.89,139.27,138.89,139.21,4616.0,121.9091,122.2427,121.9091,122.19,4616.0
2018-10-17 14:10:00,139.19,139.19,138.81,138.84,7831.0,122.1725,122.1725,121.8389,121.8652,7831.0
2018-10-17 14:15:00,138.77,138.91,138.69,138.79,4905.0,121.8038,121.9267,121.7336,121.8214,4905.0
2018-10-17 14:20:00,138.75,138.76,138.28,138.53,16379.0,121.7862,121.795,121.3737,121.5931,16379.0
2018-10-17 14:25:00,138.46,138.7,138.45,138.52,11239.0,121.5317,121.7424,121.5229,121.5844,11239.0
2018-10-17 14:30:00,138.48,138.79,138.42,138.73,6124.0,121.5493,121.8214,121.4966,121.7687,6124.0
2018-10-17 14:35:00,138.66,138.73,138.53,138.61,5631.0,121.7073,121.7687,121.5931,121.6634,5631.0
2018-10-17 14:40:00,138.68,138.85,138.68,138.85,2232.0,121.7248,121.874,121.7248,121.874,2232.0
2018-10-17 14:45:00,138.76,138.81,138.72,138.72,1207.0,121.795,121.8389,121.7599,121.7599,1207.0
2018-10-17 14:50:00,138.74,138.92,138.6,138.92,2900.0,121.7775,121.9355,121.6546,121.9355,2900.0
2018-10-17 14:55:00,139.0,139.08,138.9,138.99,20200.0,122.0057,122.0759,121.9179,121.9969,20200.0
2018-10-17 15:00:00,138.92,139.01,138.65,138.68,5177.0,121.9355,122.0145,121.6985,121.7248,5177.0
2018-10-17 15:05:00,138.72,138.89,138.56,138.81,3252.0,121.7599,121.9091,121.6195,121.8389,3252.0
2018-10-17 15:10:00,138.88,138.88,138.52,138.55,7716.0,121.9004,121.9004,121.5844,121.6107,7716.0
2018-10-17 15:15:00,138.46,138.46,138.16,138.3,2700.0,121.5317,121.5317,121.2684,121.3913,2700.0
2018-10-17 15:20:00,138.24,138.38,138.2,138.38,3709.0,121.3386,121.4615,121.3035,121.4615,3709.0
2018-10-17 15:25:00,138.37,138.56,138.37,138.46,4175.0,121.4527,121.6195,121.4527,121.5317,4175.0
2018-10-17 15:30:00,138.42,138.42,137.73,137.89,7902.0,121.4966,121.4966,120.891,121.0314,7902.0
2018-10-17 15:35:00,137.85,138.0,137.81,137.96,5403.0,120.9963,121.1279,120.9612,121.0928,5403.0
2018-10-17 15:40:00,137.94,137.94,137.61,137.73,6300.0,121.0753,121.0753,120.7856,120.891,6300.0
2018-10-17 15:45:00,137.69,138.0,137.67,138.0,6412.0,120.8558,121.1279,120.8383,121.1279,6412.0
2018-10-17 15:50:00,137.95,138.16,137.94,138.06,6674.0,121.0841,121.2684,121.0753,121.1806,6674.0
2018-10-17 15:55:00,138.05,138.44,138.04,138.37,44078.0,121.1718,121.5141,121.1631,121.4527,44078.0
2018-10-18 09:30:00,137.99,138.1,137.25,137.62,9410.0,121.1192,121.2157,120.4696,120.7944,9410.0
2018-10-18 09:35:00,137.65,137.65,136.79,136.93,8207.0,120.8207,120.8207,120.0659,120.1888,8207.0
2018-10-18 09:40:00,136.93,137.29,136.82,137.06,2460.0,120.1888,120.5047,120.0922,120.3029,2460.0
2018-10-18 09:45:00,137.14,137.38,137.07,137.07,12784.0,120.3731,120.5837,120.3116,120.3116,12784.0
2018-10-18 09:50:00,136.92,136.92,136.36,136.36,5746.0,120.18,120.18,119.6885,119.6885,5746.0
2018-10-18 09:55:00,136.35,136.53,136.02,136.15,9453.0,119.6797,119.8377,119.39,119.5041,9453.0
2018-10-18 10:00:00,136.03,136.29,135.92,136.29,4374.0,119.3988,119.627,119.3022,119.627,4374.0
2018-10-18 10:05:00,136.38,136.69,136.31,136.31,17425.0,119.706,119.9781,119.6446,119.6446,17425.0
2018-10-18 10:10:00,136.31,136.63,136.19,136.32,14000.0,119.6446,119.9254,119.5392,119.6533,14000.0
2018-10-18 10:15:00,136.38,137.01,136.23,137.01,4063.0,119.706,120.259,119.5743,120.259,4063.0
2018-10-18 10:20:00,136.89,136.89,136.58,136.66,4620.0,120.1537,120.1537,119.8816,119.9518,4620.0
2018-10-18 10:25:00,136.65,136.77,136.52,136.77,9497.0,119.943,120.0483,119.8289,120.0483,9497.0
2018-10-18 10:30:00,136.78,137.26,136.72,137.24,46484.0,120.0571,120.4784,120.0044,120.4609,46484.0
2018-10-18 10:35:00,137.2,137.69,137.2,137.69,24547.0,120.4258,120.8558,120.4258,120.8558,24547.0
2018-10-18 10:40:00,137.68,138.07,137.45,137.48,44435.0,120.8471,121.1894,120.6452,120.6715,44435.0
2018-10-18 10:45:00,137.58,137.58,137.08,137.44,7196.0,120.7593,120.7593,120.3204,120.6364,7196.0
2018-10-18 10:50:00,137.34,137.34,137.04,137.04,3374.0,120.5486,120.5486,120.2853,120.2853,3374.0
2018-10-18 10:55:00,136.97,137.28,136.95,137.12,4254.0,120.2239,120.496,120.2063,120.3555,4254.0
2018-10-18 11:00:00,137.13,137.13,136.56,136.56,1900.0,120.3643,120.3643,119.864,119.864,1900.0
2018-10-18 11:05:00,136.56,136.69,136.52,136.59,2900.0,119.864,119.9781,119.8289,119.8903,2900.0
2018-10-18 11:10:00,136.59,136.68,136.45,136.61,3000.0,119.8903,119.9693,119.7674,119.9079,3000.0
2018-10-18 11:15:00,136.61,136.84,136.6,136.84,2233.0,119.9079,120.1098,119.8991,120.1098,2233.0
2018-10-18 11:20:00,136.79,136.79,136.09,136.09,2086.0,120.0659,120.0659,119.4515,119.4515,2086.0
2018-10-18 11:25:00,136.08,136.19,135.59,135.59,3887.0,119.4427,119.5392,119.0126,119.0126,3887.0
2018-10-18 11:30:00,135.61,135.73,135.19,135.19,4528.0,119.0301,119.1355,118.6615,118.6615,4528.0
2018-10-18 11:35:00,135.11,135.51,135.06,135.51,3298.0,118.5913,118.9424,118.5474,118.9424,3298.0
2018-10-18 11:40:00,135.44,135.55,135.07,135.2,5745.0,118.8809,118.9775,118.5562,118.6703,5745.0
2018-10-18 11:45:00,135.07,135.12,134.42,134.42,3554.0,118.5562,118.6001,117.9856,117.9856,3554.0
2018-10-18 11:50:00,134.44,134.64,134.15,134.5,4355.0,118.0032,118.1787,117.7486,118.0559,4355.0
2018-10-18 11:55:00,134.7,134.7,134.24,134.37,2906.0,118.2314,118.2314,117.8276,117.9418,2906.0
2018-10-18 12:00:00,134.37,134.39,134.1,134.25,14241.0,117.9418,117.9593,117.7048,117.8364,14241.0
2018-10-18 12:05:00,134.34,134.67,134.21,134.42,4100.0,117.9154,118.2051,117.8013,117.9856,4100.0
2018-10-18 12:10:00,134.51,134.53,134.31,134.46,2585.0,118.0646,118.0822,117.8891,118.0207,2585.0
2018-10-18 12:15:00,134.43,134.47,134.23,134.42,4137.0,117.9944,118.0295,117.8189,117.9856,4137.0
2018-10-18 12:20:00,134.46,135.0,134.46,134.9,3946.0,118.0207,118.4947,118.0207,118.407,3946.0
2018-10-18 12:25:00,135.02,135.15,134.68,134.68,10313.0,118.5123,118.6264,118.2139,118.2139,10313.0
2018-10-18 12:30:00,134.62,134.67,134.31,134.52,2342.0,118.1612,118.2051,117.8891,118.0734,2342.0
2018-10-18 12:35:00,134.55,134.58,134.37,134.37,3950.0,118.0997,118.1261,117.9418,117.9418,3950.0
2018-10-18 12:40:00,134.61,134.85,134.61,134.8,4107.0,118.1524,118.3631,118.1524,118.3192,4107.0
2018-10-18 12:45:00,134.87,134.87,134.73,134.81,1900.0,118.3806,118.3806,118.2577,118.328,1900.0
2018-10-18 12:50:00,134.77,134.8,134.56,134.69,5201.0,118.2928,118.3192,118.1085,118.2226,5201.0
2018-10-18 12:55:00,134.71,134.88,134.61,134.65,22555.0,118.2402,118.3894,118.1524,118.1875,22555.0
2018-10-18 13:00:00,134.61,134.85,134.56,134.74,11000.0,118.1524,118.3631,118.1085,118.2665,11000.0
2018-10-18 13:05:00,134.74,134.74,134.4,134.4,1600.0,118.2665,118.2665,117.9681,117.9681,1600.0
2018-10-18 13:10:00,134.43,134.46,134.09,134.09,20108.0,117.9944,118.0207,117.696,117.696,20108.0
2018-10-18 13:15:00,134.11,134.14,133.66,133.75,5418.0,117.7135,117.7399,117.3186,117.3976,5418.0
2018-10-18 13:20:00,133.77,133.87,133.4,133.57,4701.0,117.4151,117.5029,117.0903,117.2396,4701.0
2018-10-18 13:25:00,133.5,133.58,133.33,133.48,3445.0,117.1781,117.2483,117.0289,117.1606,3445.0
2018-10-18 13:30:00,133.48,133.79,133.41,133.61,5160.0,117.1606,117.4327,117.0991,117.2747,5160.0
2018-10-18 13:35:00,133.63,133.79,133.48,133.79,4150.0,117.2922,117.4327,117.1606,117.4327,4150.0
2018-10-18 13:40:00,133.6,133.63,133.26,133.35,5174.0,117.2659,117.2922,116.9675,117.0465,5174.0
2018-10-18 13:45:00,133.43,133.65,133.31,133.54,4986.0,117.1167,117.3098,117.0113,117.2132,4986.0
2018-10-18 13:50:00,133.57,133.58,133.36,133.5,7024.0,117.2396,117.2483,117.0552,117.1781,7024.0
2018-10-18 13:55:00,133.51,133.8,133.51,133.73,6050.0,117.1869,117.4414,117.1869,117.38,6050.0
2018-10-18 14:00:00,133.69,133.84,133.59,133.73,6802.0,117.3449,117.4766,117.2571,117.38,6802.0
2018-10-18 14:05:00,133.68,134.22,133.68,134.18,9322.0,117.3361,117.8101,117.3361,117.775,9322.0
2018-10-18 14:10:00,134.15,134.34,134.08,134.34,11886.0,117.7486,117.9154,117.6872,117.9154,11886.0
2018-10-18 14:15:00,134.29,134.29,133.79,133.95,16811.0,117.8715,117.8715,117.4327,117.5731,16811.0
2018-10-18 14:20:00,133.93,134.54,133.88,134.49,14147.0,117.5555,118.091,117.5117,118.0471,14147.0
2018-10-18 14:25:00,134.45,134.47,134.22,134.35,15161.0,118.012,118.0295,117.8101,117.9242,15161.0
2018-10-18 14:30:00,134.33,134.39,134.05,134.24,27702.0,117.9066,117.9593,117.6609,117.8276,27702.0
2018-10-18 14:35:00,134.24,134.33,134.05,134.1,13441.0,117.8276,117.9066,117.6609,117.7048,13441.0
2018-10-18 14:40:00,134.15,134.51,134.09,134.46,9082.0,117.7486,118.0646,117.696,118.0207,9082.0
2018-10-18 14:45:00,134.48,134.76,134.28,134.28,2244.0,118.0383,118.2841,117.8628,117.8628,2244.0
2018-10-18 14:50:00,134.22,134.53,134.22,134.44,3824.0,117.8101,118.0822,117.8101,118.0032,3824.0
2018-10-18 14:55:00,134.35,134.37,134.13,134.18,3100.0,117.9242,117.9418,117.7311,117.775,3100.0
2018-10-18 15:00:00,134.22,134.23,133.78,133.8,9182.0,117.8101,117.8189,117.4239,117.4414,9182.0
2018-10-18 15:05:00,133.78,133.91,133.73,133.81,7339.0,117.4239,117.538,117.38,117.4502,7339.0
2018-10-18 15:10:00,133.79,133.88,133.74,133.77,8097.0,117.4327,117.5117,117.3888,117.4151,8097.0
2018-10-18 15:15:00,133.79,134.33,133.79,133.95,12451.0,117.4327,117.9066,117.4327,117.5731,12451.0
2018-10-18 15:20:00,133.91,134.22,133.89,134.22,11954.0,117.538,117.8101,117.5204,117.8101,11954.0
2018-10-18 15:25:00,134.26,134.42,134.16,134.34,6847.0,117.8452,117.9856,117.7574,117.9154,6847.0
2018-10-18 15:30:00,134.19,134.19,133.94,134.04,13269.0,117.7838,117.7838,117.5643,117.6521,13269.0
2018-10-18 15:35:00,134.03,134.34,133.99,134.33,16039.0,117.6433,117.9154,117.6082,117.9066,16039.0
2018-10-18 15:40:00,134.39,134.5,134.14,134.14,10166.0,117.9593,118.0559,117.7399,117.7399,10166.0
2018-10-18 15:45:00,134.16,134.48,134.13,134.34,12069.0,117.7574,118.0383,117.7311,117.9154,12069.0
2018-10-18 15:50:00,134.24,134.24,133.95,133.97,19534.0,117.8276,117.8276,117.5731,117.5907,19534.0
2018-10-18 15:55:00,133.94,134.01,133.78,134.0,42464.0,117.5643,117.6258,117.4239,117.617,42464.0
2018-10-19 09:30:00,134.26,134.26,133.2,133.32,50936.0,117.8452,117.8452,116.9148,117.0201,50936.0
2018-10-19 09:35:00,133.34,133.97,133.26,133.97,4297.0,117.0377,117.5907,116.9675,117.5907,4297.0
2018-10-19 09:40:00,134.01,134.44,133.84,134.44,1767.0,117.6258,118.0032,117.4766,118.0032,1767.0
2018-10-19 09:45:00,134.25,134.74,134.21,134.56,10327.0,117.8364,118.2665,117.8013,118.1085,10327.0
2018-10-19 09:50:00,134.56,135.22,134.56,135.05,19593.0,118.1085,118.6878,118.1085,118.5386,19593.0
2018-10-19 09:55:00,135.08,135.53,135.06,135.46,9359.0,118.5649,118.9599,118.5474,118.8985,9359.0
2018-10-19 10:00:00,135.61,136.22,135.52,136.13,7372.0,119.0301,119.5656,118.9512,119.4866,7372.0
2018-10-19 10:05:00,136.08,136.17,135.88,136.04,5700.0,119.4427,119.5217,119.2671,119.4076,5700.0
2018-10-19 10:10:00,135.98,136.03,135.6,135.61,18045.0,119.3549,119.3988,119.0214,119.0301,18045.0
2018-10-19 10:15:00,135.8,136.1,135.7,136.04,5172.0,119.1969,119.4602,119.1091,119.4076,5172.0
2018-10-19 10:20:00,136.08,136.08,135.74,135.77,4000.0,119.4427,119.4427,119.1443,119.1706,4000.0
2018-10-19 10:25:00,135.63,135.72,135.46,135.47,2300.0,119.0477,119.1267,118.8985,118.9073,2300.0
2018-10-19 10:30:00,135.51,135.82,135.51,135.76,1346.0,118.9424,119.2145,118.9424,119.1618,1346.0
2018-10-19 10:35:00,135.77,135.85,135.55,135.61,3113.0,119.1706,119.2408,118.9775,119.0301,3113.0
2018-10-19 10:40:00,135.52,135.79,135.5,135.79,5870.0,118.9512,119.1881,118.9336,119.1881,5870.0
2018-10-19 10:45:00,135.84,135.88,135.62,135.72,4203.0,119.232,119.2671,119.0389,119.1267,4203.0
2018-10-19 10:50:00,135.72,135.92,135.61,135.82,2300.0,119.1267,119.3022,119.0301,119.2145,2300.0
2018-10-19 10:55:00,135.96,136.14,135.87,135.99,4711.0,119.3374,119.4953,119.2584,119.3637,4711.0
2018-10-19 11:00:00,136.15,136.29,136.05,136.05,2100.0,119.5041,119.627,119.4164,119.4164,2100.0
2018-10-19 11:05:00,136.02,136.16,135.88,136.16,2570.0,119.39,119.5129,119.2671,119.5129,2570.0
2018-10-19 11:10:00,136.13,136.38,136.13,136.31,2945.0,119.4866,119.706,119.4866,119.6446,2945.0
2018-10-19 11:15:00,136.32,136.48,136.04,136.04,2457.0,119.6533,119.7938,119.4076,119.4076,2457.0
2018-10-19 11:20:00,136.2,136.22,136.08,136.09,1503.0,119.548,119.5656,119.4427,119.4515,1503.0
2018-10-19 11:25:00,136.01,136.22,136.01,136.1,2300.0,119.3812,119.5656,119.3812,119.4602,2300.0
2018-10-19 11:30:00,136.03,136.12,135.77,135.79,4080.0,119.3988,119.4778,119.1706,119.1881,4080.0
2018-10-19 11:35:00,135.89,135.89,135.55,135.55,9404.0,119.2759,119.2759,118.9775,118.9775,9404.0
2018-10-19 11:40:00,135.51,135.69,135.41,135.65,7406.0,118.9424,119.1004,118.8546,119.0653,7406.0
2018-10-19 11:45:00,135.7,135.75,135.7,135.71,900.0,119.1091,119.153,119.1091,119.1179,900.0
2018-10-19 11:50:00,135.78,136.02,135.75,135.75,2606.0,119.1794,119.39,119.153,119.153,2606.0
2018-10-19 11:55:00,135.94,136.28,135.88,136.25,5645.0,119.3198,119.6182,119.2671,119.5919,5645.0
2018-10-19 12:00:00,136.3,136.42,136.18,136.35,9461.0,119.6358,119.7411,119.5305,119.6797,9461.0
2018-10-19 12:05:00,136.39,136.46,136.21,136.29,4200.0,119.7148,119.7762,119.5568,119.627,4200.0
2018-10-19 12:10:00,136.29,136.3,136.07,136.12,5700.0,119.627,119.6358,119.4339,119.4778,5700.0
2018-10-19 12:15:00,136.09,136.41,136.02,136.39,42193.0,119.4515,119.7323,119.39,119.7148,42193.0
2018-10-19 12:20:00,136.37,136.54,136.22,136.44,11128.0,119.6972,119.8464,119.5656,119.7587,11128.0
2018-10-19 12:25:00,136.37,136.5,136.27,136.45,12735.0,119.6972,119.8113,119.6095,119.7674,12735.0
2018-10-19 12:30:00,136.37,136.37,136.14,136.2,11781.0,119.6972,119.6972,119.4953,119.548,11781.0
2018-10-19 12:35:00,136.2,136.29,136.1,136.19,6200.0,119.548,119.627,119.4602,119.5392,6200.0
2018-10-19 12:40:00,136.21,136.35,136.06,136.15,8879.0,119.5568,119.6797,119.4251,119.5041,8879.0
2018-10-19 12:45:00,136.22,136.61,136.21,136.43,39090.0,119.5656,119.9079,119.5568,119.7499,39090.0
2018-10-19 12:50:00,136.49,136.54,136.19,136.4,14757.0,119.8026,119.8464,119.5392,119.7236,14757.0
2018-10-19 12:55:00,136.46,136.56,136.15,136.15,3600.0,119.7762,119.864,119.5041,119.5041,3600.0
2018-10-19 13:00:00,136.06,136.15,135.72,135.72,3700.0,119.4251,119.5041,119.1267,119.1267,3700.0
2018-10-19 13:05:00,135.91,135.91,135.55,135.64,13377.0,119.2935,119.2935,118.9775,119.0565,13377.0
2018-10-19 13:10:00,135.57,136.15,135.57,136.03,3705.0,118.995,119.5041,118.995,119.3988,3705.0
2018-10-19 13:15:00,136.02,136.41,136.02,136.37,5586.0,119.39,119.7323,119.39,119.6972,5586.0
2018-10-19 13:20:00,136.33,136.39,136.27,136.3,2483.0,119.6621,119.7148,119.6095,119.6358,2483.0
2018-10-19 13:25:00,136.26,136.36,136.16,136.3,1788.0,119.6007,119.6885,119.5129,119.6358,1788.0
2018-10-19 13:30:00,136.28,136.41,136.24,136.34,6441.0,119.6182,119.7323,119.5831,119.6709,6441.0
2018-10-19 13:35:00,136.28,136.35,136.21,136.29,3400.0,119.6182,119.6797,119.5568,119.627,3400.0
2018-10-19 13:40:00,136.23,136.4,136.04,136.07,4237.0,119.5743,119.7236,119.4076,119.4339,4237.0
2018-10-19 13:45:00,136.11,136.16,136.07,136.16,2388.0,119.469,119.5129,119.4339,119.5129,2388.0
2018-10-19 13:50:00,136.16,136.27,136.08,136.12,3540.0,119.5129,119.6095,119.4427,119.4778,3540.0
2018-10-19 13:55:00,136.12,136.13,136.02,136.03,1500.0,119.4778,119.4866,119.39,119.3988,1500.0
2018-10-19 14:00:00,136.0,136.0,135.54,135.54,3599.0,119.3725,119.3725,118.9687,118.9687,3599.0
2018-10-19 14:05:00,135.52,135.52,135.2,135.43,5263.0,118.9512,118.9512,118.6703,118.8722,5263.0
2018-10-19 14:10:00,135.4,135.46,135.31,135.38,3500.0,118.8458,118.8985,118.7668,118.8283,3500.0
2018-10-19 14:15:00,135.35,135.55,135.35,135.5,3312.0,118.8019,118.9775,118.8019,118.9336,3312.0
2018-10-19 14:20:00,135.46,135.89,135.46,135.89,3308.0,118.8985,119.2759,118.8985,119.2759,3308.0
2018-10-19 14:25:00,135.92,136.06,135.89,135.89,5343.0,119.3022,119.4251,119.2759,119.2759,5343.0
2018-10-19 14:30:00,135.8,136.0,135.74,135.84,6600.0,119.1969,119.3725,119.1443,119.232,6600.0
2018-10-19 14:35:00,135.9,136.13,135.9,136.08,4983.0,119.2847,119.4866,119.2847,119.4427,4983.0
2018-10-19 14:40:00,136.05,136.05,135.78,135.78,3200.0,119.4164,119.4164,119.1794,119.1794,3200.0
2018-10-19 14:45:00,135.8,135.95,135.73,135.89,13093.0,119.1969,119.3286,119.1355,119.2759,13093.0
2018-10-19 14:50:00,135.88,136.14,135.87,136.02,4439.0,119.2671,119.4953,119.2584,119.39,4439.0
2018-10-19 14:55:00,136.03,136.19,136.03,136.04,4100.0,119.3988,119.5392,119.3988,119.4076,4100.0
2018-10-19 15:00:00,136.02,136.07,135.6,135.65,4731.0,119.39,119.4339,119.0214,119.0653,4731.0
2018-10-19 15:05:00,135.71,135.75,135.6,135.71,3175.0,119.1179,119.153,119.0214,119.1179,3175.0
2018-10-19 15:10:00,135.72,135.87,135.71,135.85,11689.0,119.1267,119.2584,119.1179,119.2408,11689.0
2018-10-19 15:15:00,135.79,136.15,135.7,136.1,11658.0,119.1881,119.5041,119.1091,119.4602,11658.0
2018-10-19 15:20:00,136.17,136.32,136.11,136.24,12818.0,119.5217,119.6533,119.469,119.5831,12818.0
2018-10-19 15:25:00,136.24,136.66,136.24,136.61,12265.0,119.5831,119.9518,119.5831,119.9079,12265.0
2018-10-19 15:30:00,136.6,136.63,136.4,136.42,11966.0,119.8991,119.9254,119.7236,119.7411,11966.0
2018-10-19 15:35:00,136.41,136.42,136.22,136.27,14235.0,119.7323,119.7411,119.5656,119.6095,14235.0
2018-10-19 15:40:00,136.26,136.38,136.21,136.38,15956.0,119.6007,119.706,119.5568,119.706,15956.0
2018-10-19 15:45:00,136.38,136.48,136.21,136.23,15677.0,119.706,119.7938,119.5568,119.5743,15677.0
2018-10-19 15:50:00,136.22,136.42,136.19,136.19,19472.0,119.5656,119.7411,119.5392,119.5392,19472.0
2018-10-19 15:55:00,136.18,136.18,135.86,135.86,46621.0,119.5305,119.5305,119.2496,119.2496,46621.0
2018-10-22 09:30:00,136.08,136.69,136.08,136.19,6065.0,119.4427,119.9781,119.4427,119.5392,6065.0
2018-10-22 09:35:00,136.1,136.17,135.59,135.6,15803.0,119.4602,119.5217,119.0126,119.0214,15803.0
2018-10-22 09:40:00,135.59,135.59,134.82,134.83,3364.0,119.0126,119.0126,118.3367,118.3455,3364.0
2018-10-22 09:45:00,134.9,135.8,134.79,135.69,14870.0,118.407,119.1969,118.3104,119.1004,14870.0
2018-10-22 09:50:00,135.69,135.7,135.19,135.32,18303.0,119.1004,119.1091,118.6615,118.7756,18303.0
2018-10-22 09:55:00,135.31,135.39,134.8,134.96,8381.0,118.7668,118.837,118.3192,118.4596,8381.0
2018-10-22 10:00:00,134.93,135.1,134.93,135.02,8422.0,118.4333,118.5825,118.4333,118.5123,8422.0
2018-10-22 10:05:00,134.92,134.92,134.5,134.77,16024.0,118.4245,118.4245,118.0559,118.2928,16024.0
2018-10-22 10:10:00,134.77,135.17,134.67,134.92,11820.0,118.2928,118.6439,118.2051,118.4245,11820.0
2018-10-22 10:15:00,134.86,134.97,134.52,134.69,24914.0,118.3718,118.4684,118.0734,118.2226,24914.0
2018-10-22 10:20:00,134.69,134.7,134.14,134.26,14114.0,118.2226,118.2314,117.7399,117.8452,14114.0
2018-10-22 10:25:00,134.31,134.36,134.01,134.21,6607.0,117.8891,117.933,117.6258,117.8013,6607.0
2018-10-22 10:30:00,134.1,134.1,133.8,133.97,18803.0,117.7048,117.7048,117.4414,117.5907,18803.0
2018-10-22 10:35:00,133.93,134.1,133.9,133.97,7154.0,117.5555,117.7048,117.5292,117.5907,7154.0
2018-10-22 10:40:00,134.03,134.37,133.95,134.33,7870.0,117.6433,117.9418,117.5731,117.9066,7870.0
2018-10-22 10:45:00,134.34,134.39,134.08,134.27,8593.0,117.9154,117.9593,117.6872,117.854,8593.0
2018-10-22 10:50:00,134.31,134.61,134.31,134.53,11775.0,117.8891,118.1524,117.8891,118.0822,11775.0
2018-10-22 10:55:00,134.56,134.91,134.56,134.79,4566.0,118.1085,118.4157,118.1085,118.3104,4566.0
2018-10-22 11:00:00,134.72,134.72,134.5,134.57,5818.0,118.249,118.249,118.0559,118.1173,5818.0
2018-10-22 11:05:00,134.55,134.55,134.43,134.43,1205.0,118.0997,118.0997,117.9944,117.9944,1205.0
2018-10-22 11:10:00,134.35,134.35,134.02,134.04,8201.0,117.9242,117.9242,117.6345,117.6521,8201.0
2018-10-22 11:15:00,133.97,134.15,133.95,134.15,8392.0,117.5907,117.7486,117.5731,117.7486,8392.0
2018-10-22 11:20:00,134.04,134.56,134.04,134.48,3488.0,117.6521,118.1085,117.6521,118.0383,3488.0
2018-10-22 11:25:00,134.55,134.55,134.17,134.17,2435.0,118.0997,118.0997,117.7662,117.7662,2435.0
2018-10-22 11:30:00,134.25,134.27,133.89,133.9,5941.0,117.8364,117.854,117.5204,117.5292,5941.0
2018-10-22 11:35:00,133.94,134.24,133.93,134.14,4241.0,117.5643,117.8276,117.5555,117.7399,4241.0
2018-10-22 11:40:00,134.14,134.14,133.81,133.91,5311.0,117.7399,117.7399,117.4502,117.538,5311.0
2018-10-22 11:45:00,133.86,134.16,133.72,134.13,7300.0,117.4941,117.7574,117.3712,117.7311,7300.0
2018-10-22 11:50:00,134.07,134.09,133.54,133.54,31315.0,117.6784,117.696,117.2132,117.2132,31315.0
2018-10-22 11:55:00,133.6,133.79,133.41,133.72,9800.0,117.2659,117.4327,117.0991,117.3712,9800.0
2018-10-22 12:00:00,133.75,133.82,133.57,133.69,7530.0,117.3976,117.459,117.2396,117.3449,7530.0
2018-10-22 12:05:00,133.72,134.07,133.71,134.0,4352.0,117.3712,117.6784,117.3624,117.617,4352.0
2018-10-22 12:10:00,134.03,134.1,133.74,133.8,8549.0,117.6433,117.7048,117.3888,117.4414,8549.0
2018-10-22 12:15:00,133.8,133.93,133.68,133.75,8600.0,117.4414,117.5555,117.3361,117.3976,8600.0
2018-10-22 12:20:00,133.76,133.81,133.66,133.66,6200.0,117.4063,117.4502,117.3186,117.3186,6200.0
2018-10-22 12:25:00,133.62,133.76,133.58,133.65,8088.0,117.2834,117.4063,117.2483,117.3098,8088.0
2018-10-22 12:30:00,133.73,133.8,133.62,133.77,4648.0,117.38,117.4414,117.2834,117.4151,4648.0
2018-10-22 12:35:00,133.72,133.78,133.65,133.75,2098.0,117.3712,117.4239,117.3098,117.3976,2098.0
2018-10-22 12:40:00,133.69,134.02,133.69,133.96,6400.0,117.3449,117.6345,117.3449,117.5819,6400.0
2018-10-22 12:45:00,133.99,134.0,133.71,133.71,2725.0,117.6082,117.617,117.3624,117.3624,2725.0
2018-10-22 12:50:00,133.73,134.14,133.73,134.08,7608.0,117.38,117.7399,117.38,117.6872,7608.0
2018-10-22 12:55:00,134.17,134.27,134.06,134.19,1380.0,117.7662,117.854,117.6697,117.7838,1380.0
2018-10-22 13:00:00,134.2,134.25,134.06,134.13,4969.0,117.7925,117.8364,117.6697,117.7311,4969.0
2018-10-22 13:05:00,134.21,134.45,134.21,134.41,5945.0,117.8013,118.012,117.8013,117.9769,5945.0
2018-10-22 13:10:00,134.32,134.37,134.31,134.34,4748.0,117.8979,117.9418,117.8891,117.9154,4748.0
2018-10-22 13:15:00,134.31,134.31,134.14,134.14,2110.0,117.8891,117.8891,117.7399,117.7399,2110.0
2018-10-22 13:20:00,134.16,134.22,133.95,133.95,4347.0,117.7574,117.8101,117.5731,117.5731,4347.0
2018-10-22 13:25:00,133.9,133.96,133.83,133.96,1700.0,117.5292,117.5819,117.4678,117.5819,1700.0
2018-10-22 13:30:00,133.91,134.15,133.9,134.11,4968.0,117.538,117.7486,117.5292,117.7135,4968.0
2018-10-22 13:35:00,134.12,134.14,133.98,133.98,2800.0,117.7223,117.7399,117.5994,117.5994,2800.0
2018-10-22 13:40:00,133.97,134.02,133.83,134.0,2592.0,117.5907,117.6345,117.4678,117.617,2592.0
2018-10-22 13:45:00,134.09,134.16,133.84,133.88,5112.0,117.696,117.7574,117.4766,117.5117,5112.0
2018-10-22 13:50:00,133.81,133.86,133.71,133.72,1900.0,117.4502,117.4941,117.3624,117.3712,1900.0
2018-10-22 13:55:00,133.77,133.81,133.7,133.75,7806.0,117.4151,117.4502,117.3537,117.3976,7806.0
2018-10-22 14:00:00,133.81,133.83,133.61,133.61,5588.0,117.4502,117.4678,117.2747,117.2747,5588.0
2018-10-22 14:05:00,133.61,133.74,133.6,133.6,2975.0,117.2747,117.3888,117.2659,117.2659,2975.0
2018-10-22 14:10:00,133.61,133.66,133.41,133.48,5100.0,117.2747,117.3186,117.0991,117.1606,5100.0
2018-10-22 14:15:00,133.47,133.58,133.4,133.5,5119.0,117.1518,117.2483,117.0903,117.1781,5119.0
2018-10-22 14:20:00,133.45,133.52,133.32,133.32,5383.0,117.1342,117.1957,117.0201,117.0201,5383.0
2018-10-22 14:25:00,133.3,133.3,133.06,133.13,5500.0,117.0026,117.0026,116.7919,116.8534,5500.0
2018-10-22 14:30:00,133.07,133.15,133.03,133.15,5555.0,116.8007,116.8709,116.7656,116.8709,5555.0
2018-10-22 14:35:00,133.14,133.21,133.11,133.21,3600.0,116.8621,116.9236,116.8358,116.9236,3600.0
2018-10-22 14:40:00,133.19,133.21,132.91,132.93,6545.0,116.906,116.9236,116.6603,116.6778,6545.0
2018-10-22 14:45:00,132.98,133.25,132.93,133.25,9455.0,116.7217,116.9587,116.6778,116.9587,9455.0
2018-10-22 14:50:00,133.11,133.12,132.94,133.07,3442.0,116.8358,116.8446,116.6866,116.8007,3442.0
2018-10-22 14:55:00,133.08,133.58,133.01,133.43,8715.0,116.8095,117.2483,116.748,117.1167,8715.0
2018-10-22 15:00:00,133.39,133.64,133.27,133.64,6303.0,117.0816,117.301,116.9762,117.301,6303.0
2018-10-22 15:05:00,133.64,133.64,133.51,133.52,6771.0,117.301,117.301,117.1869,117.1957,6771.0
2018-10-22 15:10:00,133.58,133.75,133.58,133.74,8138.0,117.2483,117.3976,117.2483,117.3888,8138.0
2018-10-22 15:15:00,133.74,133.75,133.35,133.35,7878.0,117.3888,117.3976,117.0465,117.0465,7878.0
2018-10-22 15:20:00,133.34,133.47,133.29,133.33,12798.0,117.0377,117.1518,116.9938,117.0289,12798.0
2018-10-22 15:25:00,133.36,133.45,133.25,133.45,16096.0,117.0552,117.1342,116.9587,117.1342,16096.0
2018-10-22 15:30:00,133.41,133.63,133.36,133.63,7378.0,117.0991,117.2922,117.0552,117.2922,7378.0
2018-10-22 15:35:00,133.65,133.83,133.46,133.46,14850.0,117.3098,117.4678,117.143,117.143,14850.0
2018-10-22 15:40:00,133.47,133.47,133.19,133.34,10610.0,117.1518,117.1518,116.906,117.0377,10610.0
2018-10-22 15:45:00,133.34,133.42,133.15,133.21,8612.0,117.0377,117.1079,116.8709,116.9236,8612.0
2018-10-22 15:50:00,133.16,133.24,133.04,133.15,19617.0,116.8797,116.9499,116.7744,116.8709,19617.0
2018-10-22 15:55:00,133.12,133.46,133.12,133.17,71490.0,116.8446,117.143,116.8446,116.8885,71490.0
2018-10-23 09:30:00,130.48,130.48,130.48,130.48,175.0,114.5273,114.5273,114.5273,114.5273,175.0
2018-10-23 09:35:00,129.85,130.65,129.46,130.53,18932.0,113.9744,114.6766,113.6321,114.5712,18932.0
2018-10-23 09:40:00,130.53,131.11,130.22,131.0,10136.0,114.5712,115.0803,114.2991,114.9838,10136.0
2018-10-23 09:45:00,131.05,131.5,130.73,131.5,17964.0,115.0277,115.4226,114.7468,115.4226,17964.0
2018-10-23 09:50:00,131.41,131.45,131.01,131.22,15793.0,115.3436,115.3788,114.9925,115.1769,15793.0
2018-10-23 09:55:00,131.17,131.5,131.16,131.23,20808.0,115.133,115.4226,115.1242,115.1857,20808.0
2018-10-23 10:00:00,131.22,131.63,131.13,131.57,62614.0,115.1769,115.5367,115.0979,115.4841,62614.0
2018-10-23 10:05:00,131.47,131.5,130.37,130.67,14745.0,115.3963,115.4226,114.4308,114.6941,14745.0
2018-10-23 10:10:00,130.74,130.98,130.18,130.31,33204.0,114.7556,114.9662,114.264,114.3781,33204.0
2018-10-23 10:15:00,130.28,130.33,129.64,129.81,21039.0,114.3518,114.3957,113.79,113.9393,21039.0
2018-10-23 10:20:00,129.83,129.84,129.46,129.74,35162.0,113.9568,113.9656,113.6321,113.8778,35162.0
2018-10-23 10:25:00,129.66,130.27,129.66,130.15,12122.0,113.8076,114.343,113.8076,114.2377,12122.0
2018-10-23 10:30:00,130.04,130.26,129.9,130.03,26752.0,114.1411,114.3342,114.0183,114.1324,26752.0
2018-10-23 10:35:00,130.13,130.59,129.78,130.38,19818.0,114.2201,114.6239,113.9129,114.4396,19818.0
2018-10-23 10:40:00,130.47,131.0,130.37,130.88,15384.0,114.5186,114.9838,114.4308,114.8784,15384.0
2018-10-23 10:45:00,130.77,131.29,130.62,131.29,5552.0,114.7819,115.2383,114.6502,115.2383,5552.0
2018-10-23 10:50:00,131.19,131.3,130.9,130.97,8797.0,115.1505,115.2471,114.896,114.9574,8797.0
2018-10-23 10:55:00,130.97,131.21,130.88,131.16,14090.0,114.9574,115.1681,114.8784,115.1242,14090.0
2018-10-23 11:00:00,131.12,131.45,130.87,131.45,9912.0,115.0891,115.3788,114.8697,115.3788,9912.0
2018-10-23 11:05:00,131.38,132.0,131.38,131.69,12008.0,115.3173,115.8615,115.3173,115.5894,12008.0
2018-10-23 11:10:00,131.68,132.25,131.56,132.02,11888.0,115.5806,116.0809,115.4753,115.8791,11888.0
2018-10-23 11:15:00,132.02,132.36,131.97,132.12,6100.0,115.8791,116.1775,115.8352,115.9668,6100.0
2018-10-23 11:20:00,132.06,132.4,132.06,132.32,10067.0,115.9142,116.2126,115.9142,116.1424,10067.0
2018-10-23 11:25:00,132.36,132.42,132.02,132.03,8030.0,116.1775,116.2302,115.8791,115.8878,8030.0
2018-10-23 11:30:00,132.03,132.1,131.5,131.61,7120.0,115.8878,115.9493,115.4226,115.5192,7120.0
2018-10-23 11:35:00,131.51,131.55,131.25,131.28,11033.0,115.4314,115.4665,115.2032,115.2295,11033.0
2018-10-23 11:40:00,131.18,131.58,131.09,131.53,22473.0,115.1418,115.4929,115.0628,115.449,22473.0
2018-10-23 11:45:00,131.49,131.72,131.3,131.37,9275.0,115.4139,115.6157,115.2471,115.3085,9275.0
2018-10-23 11:50:00,131.24,131.24,130.85,130.94,13741.0,115.1944,115.1944,114.8521,114.9311,13741.0
2018-10-23 11:55:00,130.99,131.29,130.9,130.95,9712.0,114.975,115.2383,114.896,114.9399,9712.0
2018-10-23 12:00:00,130.93,131.01,130.87,130.87,4171.0,114.9223,114.9925,114.8697,114.8697,4171.0
2018-10-23 12:05:00,130.83,131.45,130.83,131.45,7346.0,114.8346,115.3788,114.8346,115.3788,7346.0
2018-10-23 12:10:00,131.45,131.54,131.38,131.53,8819.0,115.3788,115.4578,115.3173,115.449,8819.0
2018-10-23 12:15:00,131.55,131.82,131.49,131.81,10474.0,115.4665,115.7035,115.4139,115.6947,10474.0
2018-10-23 12:20:00,131.79,131.92,131.72,131.74,8022.0,115.6772,115.7913,115.6157,115.6333,8022.0
2018-10-23 12:25:00,131.62,131.83,131.58,131.83,6799.0,115.528,115.7123,115.4929,115.7123,6799.0
2018-10-23 12:30:00,131.78,131.97,131.75,131.86,3102.0,115.6684,115.8352,115.6421,115.7386,3102.0
2018-10-23 12:35:00,131.84,131.96,131.74,131.91,10542.0,115.7211,115.8264,115.6333,115.7825,10542.0
2018-10-23 12:40:00,131.92,132.1,131.88,132.06,5742.0,115.7913,115.9493,115.7562,115.9142,5742.0
2018-10-23 12:45:00,132.09,132.1,131.88,131.88,5150.0,115.9405,115.9493,115.7562,115.7562,5150.0
2018-10-23 12:50:00,131.88,132.07,131.6,131.68,6300.0,115.7562,115.923,115.5104,115.5806,6300.0
2018-10-23 12:55:00,131.68,131.96,131.67,131.85,4904.0,115.5806,115.8264,115.5719,115.7299,4904.0
2018-10-23 13:00:00,131.82,132.48,131.8,132.39,5324.0,115.7035,116.2828,115.686,116.2038,5324.0
2018-10-23 13:05:00,132.35,132.63,132.34,132.63,5511.0,116.1687,116.4145,116.1599,116.4145,5511.0
2018-10-23 13:10:00,132.63,132.63,132.39,132.41,2705.0,116.4145,116.4145,116.2038,116.2214,2705.0
2018-10-23 13:15:00,132.45,132.45,132.23,132.44,3050.0,116.2565,116.2565,116.0634,116.2477,3050.0
2018-10-23 13:20:00,132.44,132.58,132.22,132.32,2018.0,116.2477,116.3706,116.0546,116.1424,2018.0
2018-10-23 13:25:00,132.28,132.55,132.14,132.22,3900.0,116.1073,116.3443,115.9844,116.0546,3900.0
2018-10-23 13:30:00,132.24,132.28,131.97,132.09,3102.0,116.0722,116.1073,115.8352,115.9405,3102.0
2018-10-23 13:35:00,132.13,132.13,131.92,132.08,7904.0,115.9756,115.9756,115.7913,115.9317,7904.0
2018-10-23 13:40:00,132.08,132.13,131.47,131.47,4344.0,115.9317,115.9756,115.3963,115.3963,4344.0
2018-10-23 13:45:00,131.46,131.8,131.46,131.7,9397.0,115.3875,115.686,115.3875,115.5982,9397.0
2018-10-23 13:50:00,131.7,132.01,131.34,131.34,4600.0,115.5982,115.8703,115.2822,115.2822,4600.0
2018-10-23 13:55:00,131.32,131.45,131.24,131.37,3785.0,115.2646,115.3788,115.1944,115.3085,3785.0
2018-10-23 14:00:00,131.38,131.7,131.37,131.5,6253.0,115.3173,115.5982,115.3085,115.4226,6253.0
2018-10-23 14:05:00,131.44,131.8,131.44,131.71,4601.0,115.37,115.686,115.37,115.607,4601.0
2018-10-23 14:10:00,131.72,132.04,131.72,131.82,4400.0,115.6157,115.8966,115.6157,115.7035,4400.0
2018-10-23 14:15:00,131.86,132.32,131.85,132.3,6765.0,115.7386,116.1424,115.7299,116.1248,6765.0
2018-10-23 14:20:00,132.35,132.36,132.16,132.24,3702.0,116.1687,116.1775,116.0019,116.0722,3702.0
2018-10-23 14:25:00,132.25,132.3,131.83,131.98,5566.0,116.0809,116.1248,115.7123,115.844,5566.0
2018-10-23 14:30:00,131.97,132.42,131.97,132.24,5348.0,115.8352,116.2302,115.8352,116.0722,5348.0
2018-10-23 14:35:00,132.25,132.68,132.25,132.68,7448.0,116.0809,116.4584,116.0809,116.4584,7448.0
2018-10-23 14:40:00,132.67,133.06,132.67,132.81,10900.0,116.4496,116.7919,116.4496,116.5725,10900.0
2018-10-23 14:45:00,132.83,132.95,132.6,132.91,7492.0,116.59,116.6954,116.3882,116.6603,7492.0
2018-10-23 14:50:00,132.95,133.27,132.91,133.16,18501.0,116.6954,116.9762,116.6603,116.8797,18501.0
2018-10-23 14:55:00,133.16,133.37,133.04,133.08,10000.0,116.8797,117.064,116.7744,116.8095,10000.0
2018-10-23 15:00:00,133.02,133.12,132.78,132.89,8455.0,116.7568,116.8446,116.5461,116.6427,8455.0
2018-10-23 15:05:00,132.77,133.1,132.77,132.89,11714.0,116.5374,116.827,116.5374,116.6427,11714.0
2018-10-23 15:10:00,132.83,132.98,132.77,132.98,9060.0,116.59,116.7217,116.5374,116.7217,9060.0
2018-10-23 15:15:00,132.95,133.08,132.83,133.0,13550.0,116.6954,116.8095,116.59,116.7392,13550.0
2018-10-23 15:20:00,133.04,133.2,132.9,133.09,19110.0,116.7744,116.9148,116.6515,116.8182,19110.0
2018-10-23 15:25:00,133.0,133.36,132.94,133.21,23625.0,116.7392,117.0552,116.6866,116.9236,23625.0
2018-10-23 15:30:00,133.3,133.32,133.08,133.16,24187.0,117.0026,117.0201,116.8095,116.8797,24187.0
2018-10-23 15:35:00,133.13,133.29,132.95,133.04,30788.0,116.8534,116.9938,116.6954,116.7744,30788.0
2018-10-23 15:40:00,132.97,133.13,132.71,132.84,15290.0,116.7129,116.8534,116.4847,116.5988,15290.0
2018-10-23 15:45:00,132.79,132.99,132.64,132.84,27059.0,116.5549,116.7305,116.4233,116.5988,27059.0
2018-10-23 15:50:00,132.84,132.9,132.72,132.83,34454.0,116.5988,116.6515,116.4935,116.59,34454.0
2018-10-23 15:55:00,132.83,132.85,131.75,132.27,80324.0,116.59,116.6076,115.6421,116.0985,80324.0
2018-10-24 09:30:00,130.16,131.32,129.78,131.17,11678.0,114.2465,115.2646,113.9129,115.133,11678.0
2018-10-24 09:35:00,130.33,130.33,126.93,127.1,29477.0,114.3957,114.3957,111.4114,111.5606,29477.0
2018-10-24 09:40:00,126.94,127.81,126.51,127.81,33764.0,111.4202,112.1838,111.0427,112.1838,33764.0
2018-10-24 09:45:00,127.81,127.83,126.29,126.69,33657.0,112.1838,112.2013,110.8496,111.2007,33657.0
2018-10-24 09:50:00,126.83,127.48,125.82,127.42,26935.0,111.3236,111.8941,110.4371,111.8415,26935.0
2018-10-24 09:55:00,127.48,128.18,126.87,127.89,60019.0,111.8941,112.5085,111.3587,112.254,60019.0
2018-10-24 10:00:00,127.88,128.45,127.25,127.47,28284.0,112.2452,112.7455,111.6923,111.8854,28284.0
2018-10-24 10:05:00,127.25,127.61,126.13,126.53,31234.0,111.6923,112.0082,110.7092,111.0603,31234.0
2018-10-24 10:10:00,126.63,126.64,125.94,126.08,18842.0,111.1481,111.1568,110.5424,110.6653,18842.0
2018-10-24 10:15:00,126.17,126.58,125.65,126.16,30291.0,110.7443,111.1042,110.2879,110.7355,30291.0
2018-10-24 10:20:00,125.86,126.02,125.37,125.4,19731.0,110.4722,110.6126,110.0421,110.0684,19731.0
2018-10-24 10:25:00,125.44,126.56,125.15,126.52,29126.0,110.1035,111.0866,109.849,111.0515,29126.0
2018-10-24 10:30:00,126.37,126.7,125.91,126.35,17605.0,110.9198,111.2095,110.5161,110.9023,17605.0
2018-10-24 10:35:00,126.27,126.53,126.04,126.37,18336.0,110.8321,111.0603,110.6302,110.9198,18336.0
2018-10-24 10:40:00,126.21,126.29,125.79,125.91,15132.0,110.7794,110.8496,110.4108,110.5161,15132.0
2018-10-24 10:45:00,125.85,126.02,125.45,125.68,18874.0,110.4634,110.6126,110.1123,110.3142,18874.0
2018-10-24 10:50:00,125.76,126.49,125.76,126.2,18108.0,110.3844,111.0252,110.3844,110.7706,18108.0
2018-10-24 10:55:00,126.18,126.51,125.91,125.99,10600.0,110.7531,111.0427,110.5161,110.5863,10600.0
2018-10-24 11:00:00,125.95,126.18,125.64,125.98,27992.0,110.5512,110.7531,110.2791,110.5775,27992.0
2018-10-24 11:05:00,125.94,126.03,125.27,125.57,28658.0,110.5424,110.6214,109.9543,110.2177,28658.0
2018-10-24 11:10:00,125.55,125.8,125.45,125.61,16729.0,110.2001,110.4195,110.1123,110.2528,16729.0
2018-10-24 11:15:00,125.6,126.04,125.51,125.91,27540.0,110.244,110.6302,110.165,110.5161,27540.0
2018-10-24 11:20:00,125.84,126.67,125.61,126.67,51508.0,110.4546,111.1832,110.2528,111.1832,51508.0
2018-10-24 11:25:00,126.68,127.03,126.18,126.23,20184.0,111.1919,111.4991,110.7531,110.797,20184.0
2018-10-24 11:30:00,126.25,126.69,126.15,126.62,18077.0,110.8145,111.2007,110.7267,111.1393,18077.0
2018-10-24 11:35:00,126.6,126.66,125.94,126.02,12395.0,111.1217,111.1744,110.5424,110.6126,12395.0
2018-10-24 11:40:00,126.09,126.46,125.74,126.38,20786.0,110.6741,110.9988,110.3669,110.9286,20786.0
2018-10-24 11:45:00,126.29,126.77,126.21,126.76,16449.0,110.8496,111.2709,110.7794,111.2622,16449.0
2018-10-24 11:50:00,126.73,127.25,126.73,127.18,24842.0,111.2358,111.6923,111.2358,111.6308,24842.0
2018-10-24 11:55:00,127.18,127.51,126.92,126.95,18027.0,111.6308,111.9205,111.4026,111.4289,18027.0
2018-10-24 12:00:00,126.88,126.88,126.54,126.73,13169.0,111.3675,111.3675,111.0691,111.2358,13169.0
2018-10-24 12:05:00,126.61,127.0,126.24,126.24,19739.0,111.1305,111.4728,110.8057,110.8057,19739.0
2018-10-24 12:10:00,126.19,126.4,125.95,126.35,39622.0,110.7618,110.9462,110.5512,110.9023,39622.0
2018-10-24 12:15:00,126.31,126.6,125.68,125.87,42963.0,110.8672,111.1217,110.3142,110.481,42963.0
2018-10-24 12:20:00,125.85,126.34,125.85,126.19,23710.0,110.4634,110.8935,110.4634,110.7618,23710.0
2018-10-24 12:25:00,126.11,126.14,125.63,125.66,15292.0,110.6916,110.718,110.2703,110.2966,15292.0
2018-10-24 12:30:00,125.59,125.65,125.01,125.24,14995.0,110.2352,110.2879,109.7261,109.928,14995.0
2018-10-24 12:35:00,125.28,125.31,124.55,124.72,19894.0,109.9631,109.9894,109.3224,109.4716,19894.0
2018-10-24 12:40:00,124.77,124.95,124.56,124.77,19000.0,109.5155,109.6735,109.3311,109.5155,19000.0
2018-10-24 12:45:00,124.64,124.98,124.58,124.74,15720.0,109.4014,109.6998,109.3487,109.4891,15720.0
2018-10-24 12:50:00,124.72,125.12,124.39,125.07,24867.0,109.4716,109.8227,109.1819,109.7788,24867.0
2018-10-24 12:55:00,125.16,125.19,124.78,125.16,20092.0,109.8578,109.8841,109.5242,109.8578,20092.0
2018-10-24 13:00:00,125.2,125.2,124.82,124.91,17082.0,109.8929,109.8929,109.5593,109.6383,17082.0
2018-10-24 13:05:00,124.93,124.93,124.3,124.32,7140.0,109.6559,109.6559,109.1029,109.1205,7140.0
2018-10-24 13:10:00,124.32,124.58,124.2,124.2,11948.0,109.1205,109.3487,109.0151,109.0151,11948.0
2018-10-24 13:15:00,124.12,124.65,123.88,124.65,5480.0,108.9449,109.4101,108.7343,109.4101,5480.0
2018-10-24 13:20:00,124.61,124.64,124.3,124.55,14259.0,109.375,109.4014,109.1029,109.3224,14259.0
2018-10-24 13:25:00,124.47,124.49,124.17,124.25,16248.0,109.2521,109.2697,108.9888,109.059,16248.0
2018-10-24 13:30:00,124.25,124.62,123.98,124.47,15551.0,109.059,109.3838,108.822,109.2521,15551.0
2018-10-24 13:35:00,124.54,124.58,124.08,124.1,6800.0,109.3136,109.3487,108.9098,108.9274,6800.0
2018-10-24 13:40:00,124.15,124.39,123.93,124.39,31247.0,108.9713,109.1819,108.7782,109.1819,31247.0
2018-10-24 13:45:00,124.46,124.46,124.05,124.35,8500.0,109.2434,109.2434,108.8835,109.1468,8500.0
2018-10-24 13:50:00,124.32,124.69,124.09,124.5,7283.0,109.1205,109.4452,108.9186,109.2785,7283.0
2018-10-24 13:55:00,124.54,124.66,124.28,124.49,18726.0,109.3136,109.4189,109.0854,109.2697,18726.0
2018-10-24 14:00:00,124.48,124.48,124.18,124.29,10432.0,109.2609,109.2609,108.9976,109.0941,10432.0
2018-10-24 14:05:00,124.15,124.22,123.66,123.66,12500.0,108.9713,109.0327,108.5412,108.5412,12500.0
2018-10-24 14:10:00,123.77,124.05,123.64,123.64,9199.0,108.6377,108.8835,108.5236,108.5236,9199.0
2018-10-24 14:15:00,123.77,123.81,123.24,123.76,6601.0,108.6377,108.6728,108.1725,108.6289,6601.0
2018-10-24 14:20:00,123.72,124.18,123.68,124.17,12059.0,108.5938,108.9976,108.5587,108.9888,12059.0
2018-10-24 14:25:00,124.15,124.69,123.89,124.39,16527.0,108.9713,109.4452,108.7431,109.1819,16527.0
2018-10-24 14:30:00,124.38,124.54,124.16,124.51,11979.0,109.1731,109.3136,108.98,109.2872,11979.0
2018-10-24 14:35:00,124.51,124.61,124.05,124.05,12519.0,109.2872,109.375,108.8835,108.8835,12519.0
2018-10-24 14:40:00,124.0,124.11,123.65,123.74,7750.0,108.8396,108.9362,108.5324,108.6114,7750.0
2018-10-24 14:45:00,123.7,123.7,123.37,123.37,7154.0,108.5763,108.5763,108.2866,108.2866,7154.0
2018-10-24 14:50:00,123.29,123.44,123.11,123.28,13380.0,108.2164,108.3481,108.0584,108.2076,13380.0
2018-10-24 14:55:00,123.29,123.72,123.28,123.53,15672.0,108.2164,108.5938,108.2076,108.4271,15672.0
2018-10-24 15:00:00,123.49,123.49,123.0,123.0,34634.0,108.392,108.392,107.9619,107.9619,34634.0
2018-10-24 15:05:00,122.97,123.03,122.73,122.84,19989.0,107.9355,107.9882,107.7249,107.8214,19989.0
2018-10-24 15:10:00,122.84,123.2,122.75,123.11,17829.0,107.8214,108.1374,107.7424,108.0584,17829.0
2018-10-24 15:15:00,123.06,123.31,122.6,122.66,19074.0,108.0145,108.234,107.6108,107.6634,19074.0
2018-10-24 15:20:00,122.6,122.62,121.97,122.27,27857.0,107.6108,107.6283,107.0578,107.3211,27857.0
2018-10-24 15:25:00,122.34,122.67,122.26,122.52,32801.0,107.3826,107.6722,107.3123,107.5405,32801.0
2018-10-24 15:30:00,122.51,122.85,122.43,122.61,39463.0,107.5318,107.8302,107.4616,107.6195,39463.0
2018-10-24 15:35:00,122.66,123.19,122.62,123.01,40075.0,107.6634,108.1286,107.6283,107.9706,40075.0
2018-10-24 15:40:00,123.0,123.62,122.96,123.35,60022.0,107.9619,108.5061,107.9268,108.2691,60022.0
2018-10-24 15:45:00,123.33,123.46,123.17,123.34,80811.0,108.2515,108.3656,108.1111,108.2603,80811.0
2018-10-24 15:50:00,123.34,123.54,123.08,123.23,128887.0,108.2603,108.4358,108.0321,108.1637,128887.0
2018-10-24 15:55:00,123.2,123.23,122.08,122.59,149361.0,108.1374,108.1637,107.1543,107.602,149361.0
2018-10-25 09:30:00,124.14,124.94,122.91,123.45,34023.0,108.9625,109.6647,107.8829,108.3568,34023.0
2018-10-25 09:35:00,123.49,124.55,123.32,124.51,12723.0,108.392,109.3224,108.2427,109.2872,12723.0
2018-10-25 09:40:00,124.52,124.9,124.2,124.9,19190.0,109.296,109.6296,109.0151,109.6296,19190.0
2018-10-25 09:45:00,124.85,124.91,124.41,124.72,26206.0,109.5857,109.6383,109.1995,109.4716,26206.0
2018-10-25 09:50:00,124.61,125.4,124.54,125.16,40514.0,109.375,110.0684,109.3136,109.8578,40514.0
2018-10-25 09:55:00,125.24,125.33,124.32,124.46,13737.0,109.928,110.007,109.1205,109.2434,13737.0
2018-10-25 10:00:00,124.21,125.2,124.21,125.06,22181.0,109.0239,109.8929,109.0239,109.77,22181.0
2018-10-25 10:05:00,125.13,125.34,124.83,125.34,8527.0,109.8314,110.0158,109.5681,110.0158,8527.0
2018-10-25 10:10:00,125.25,125.45,124.91,125.38,15052.0,109.9368,110.1123,109.6383,110.0509,15052.0
2018-10-25 10:15:00,125.37,125.48,124.74,124.85,7425.0,110.0421,110.1387,109.4891,109.5857,7425.0
2018-10-25 10:20:00,124.94,124.94,124.26,124.26,15380.0,109.6647,109.6647,109.0678,109.0678,15380.0
2018-10-25 10:25:00,124.31,124.84,124.31,124.84,5418.0,109.1117,109.5769,109.1117,109.5769,5418.0
2018-10-25 10:30:00,124.84,124.91,124.7,124.79,5328.0,109.5769,109.6383,109.454,109.533,5328.0
2018-10-25 10:35:00,124.78,125.08,124.69,124.79,9116.0,109.5242,109.7876,109.4452,109.533,9116.0
2018-10-25 10:40:00,124.76,125.18,124.72,125.14,7698.0,109.5067,109.8753,109.4716,109.8402,7698.0
2018-10-25 10:45:00,125.21,125.21,124.94,125.01,8039.0,109.9017,109.9017,109.6647,109.7261,8039.0
2018-10-25 10:50:00,125.09,125.23,124.96,125.09,5836.0,109.7963,109.9192,109.6822,109.7963,5836.0
2018-10-25 10:55:00,125.03,125.3,124.86,124.86,6719.0,109.7437,109.9807,109.5945,109.5945,6719.0
2018-10-25 11:00:00,124.93,125.04,124.68,124.68,15673.0,109.6559,109.7524,109.4365,109.4365,15673.0
2018-10-25 11:05:00,124.72,124.8,124.27,124.49,21281.0,109.4716,109.5418,109.0766,109.2697,21281.0
2018-10-25 11:10:00,124.57,124.69,124.04,124.38,7645.0,109.3399,109.4452,108.8747,109.1731,7645.0
2018-10-25 11:15:00,124.41,124.64,124.16,124.59,11214.0,109.1995,109.4014,108.98,109.3575,11214.0
2018-10-25 11:20:00,124.69,125.22,124.67,125.04,4661.0,109.4452,109.9104,109.4277,109.7524,4661.0
2018-10-25 11:25:00,125.23,125.43,125.14,125.43,7345.0,109.9192,110.0948,109.8402,110.0948,7345.0
2018-10-25 11:30:00,125.44,125.58,125.22,125.51,14378.0,110.1035,110.2264,109.9104,110.165,14378.0
2018-10-25 11:35:00,125.47,125.59,125.38,125.56,6494.0,110.1299,110.2352,110.0509,110.2089,6494.0
2018-10-25 11:40:00,125.56,125.59,125.06,125.43,7407.0,110.2089,110.2352,109.77,110.0948,7407.0
2018-10-25 11:45:00,125.47,125.69,125.37,125.69,7411.0,110.1299,110.323,110.0421,110.323,7411.0
2018-10-25 11:50:00,125.59,126.0,125.36,125.38,12573.0,110.2352,110.5951,110.0333,110.0509,12573.0
2018-10-25 11:55:00,125.51,125.51,125.16,125.36,10916.0,110.165,110.165,109.8578,110.0333,10916.0
2018-10-25 12:00:00,125.36,125.54,125.26,125.54,14291.0,110.0333,110.1913,109.9456,110.1913,14291.0
2018-10-25 12:05:00,125.54,125.94,125.53,125.54,8410.0,110.1913,110.5424,110.1825,110.1913,8410.0
2018-10-25 12:10:00,125.58,125.63,125.36,125.43,9602.0,110.2264,110.2703,110.0333,110.0948,9602.0
2018-10-25 12:15:00,125.48,125.48,125.06,125.06,12977.0,110.1387,110.1387,109.77,109.77,12977.0
2018-10-25 12:20:00,125.13,125.21,125.03,125.1,5579.0,109.8314,109.9017,109.7437,109.8051,5579.0
2018-10-25 12:25:00,125.15,125.29,124.67,124.8,8689.0,109.849,109.9719,109.4277,109.5418,8689.0
2018-10-25 12:30:00,124.78,125.1,124.7,124.81,6760.0,109.5242,109.8051,109.454,109.5506,6760.0
2018-10-25 12:35:00,124.88,125.02,124.83,124.96,3987.0,109.612,109.7349,109.5681,109.6822,3987.0
2018-10-25 12:40:00,124.96,125.11,124.86,124.96,6481.0,109.6822,109.8139,109.5945,109.6822,6481.0
2018-10-25 12:45:00,124.91,125.06,124.84,125.06,4102.0,109.6383,109.77,109.5769,109.77,4102.0
2018-10-25 12:50:00,125.1,125.34,125.06,125.31,15266.0,109.8051,110.0158,109.77,109.9894,15266.0
2018-10-25 12:55:00,125.33,125.41,125.22,125.37,9700.0,110.007,110.0772,109.9104,110.0421,9700.0
2018-10-25 13:00:00,125.47,125.53,125.2,125.2,28174.0,110.1299,110.1825,109.8929,109.8929,28174.0
2018-10-25 13:05:00,125.22,125.22,124.74,124.75,4136.0,109.9104,109.9104,109.4891,109.4979,4136.0
2018-10-25 13:10:00,124.76,124.76,124.57,124.63,3300.0,109.5067,109.5067,109.3399,109.3926,3300.0
2018-10-25 13:15:00,124.64,124.74,124.57,124.58,4383.0,109.4014,109.4891,109.3399,109.3487,4383.0
2018-10-25 13:20:00,124.63,124.82,124.63,124.71,1500.0,109.3926,109.5593,109.3926,109.4628,1500.0
2018-10-25 13:25:00,124.77,125.33,124.77,125.31,5929.0,109.5155,110.007,109.5155,109.9894,5929.0
2018-10-25 13:30:00,125.28,125.52,125.16,125.19,5382.0,109.9631,110.1738,109.8578,109.8841,5382.0
2018-10-25 13:35:00,125.33,125.66,125.32,125.53,3720.0,110.007,110.2966,109.9982,110.1825,3720.0
2018-10-25 13:40:00,125.5,125.86,125.45,125.75,6054.0,110.1562,110.4722,110.1123,110.3756,6054.0
2018-10-25 13:45:00,125.75,125.75,125.42,125.48,7874.0,110.3756,110.3756,110.086,110.1387,7874.0
2018-10-25 13:50:00,125.61,125.61,125.29,125.29,5966.0,110.2528,110.2528,109.9719,109.9719,5966.0
2018-10-25 13:55:00,125.28,125.38,125.24,125.32,9300.0,109.9631,110.0509,109.928,109.9982,9300.0
2018-10-25 14:00:00,125.27,125.27,125.03,125.1,3000.0,109.9543,109.9543,109.7437,109.8051,3000.0
2018-10-25 14:05:00,125.23,125.54,125.16,125.45,4060.0,109.9192,110.1913,109.8578,110.1123,4060.0
2018-10-25 14:10:00,125.44,125.56,125.31,125.56,3100.0,110.1035,110.2089,109.9894,110.2089,3100.0
2018-10-25 14:15:00,125.64,125.81,125.64,125.73,6750.0,110.2791,110.4283,110.2791,110.3581,6750.0
2018-10-25 14:20:00,125.91,126.03,125.81,125.97,5400.0,110.5161,110.6214,110.4283,110.5687,5400.0
2018-10-25 14:25:00,125.97,126.38,125.97,126.31,6571.0,110.5687,110.9286,110.5687,110.8672,6571.0
2018-10-25 14:30:00,126.33,126.5,126.32,126.5,4574.0,110.8847,111.0339,110.876,111.0339,4574.0
2018-10-25 14:35:00,126.5,126.57,126.26,126.26,7930.0,111.0339,111.0954,110.8233,110.8233,7930.0
2018-10-25 14:40:00,126.29,126.55,126.21,126.44,44994.0,110.8496,111.0778,110.7794,110.9813,44994.0
2018-10-25 14:45:00,126.48,126.75,126.48,126.75,10179.0,111.0164,111.2534,111.0164,111.2534,10179.0
2018-10-25 14:50:00,126.7,126.98,126.68,126.86,25617.0,111.2095,111.4553,111.1919,111.3499,25617.0
2018-10-25 14:55:00,126.96,126.96,126.79,126.82,5159.0,111.4377,111.4377,111.2885,111.3148,5159.0
2018-10-25 15:00:00,126.85,126.85,126.58,126.66,9179.0,111.3412,111.3412,111.1042,111.1744,9179.0
2018-10-25 15:05:00,126.63,126.8,126.59,126.62,10608.0,111.1481,111.2973,111.1129,111.1393,10608.0
2018-10-25 15:10:00,126.62,126.79,126.58,126.77,10429.0,111.1393,111.2885,111.1042,111.2709,10429.0
2018-10-25 15:15:00,126.78,126.99,126.77,126.86,12417.0,111.2797,111.464,111.2709,111.3499,12417.0
2018-10-25 15:20:00,126.88,127.02,126.73,126.93,23708.0,111.3675,111.4904,111.2358,111.4114,23708.0
2018-10-25 15:25:00,126.9,126.92,126.73,126.88,22676.0,111.385,111.4026,111.2358,111.3675,22676.0
2018-10-25 15:30:00,126.9,127.03,126.6,126.69,22691.0,111.385,111.4991,111.1217,111.2007,22691.0
2018-10-25 15:35:00,126.72,126.92,126.61,126.68,13724.0,111.2271,111.4026,111.1305,111.1919,13724.0
2018-10-25 15:40:00,126.71,126.78,126.18,126.35,20051.0,111.2183,111.2797,110.7531,110.9023,20051.0
2018-10-25 15:45:00,126.43,126.45,126.15,126.2,20803.0,110.9725,110.9901,110.7267,110.7706,20803.0
2018-10-25 15:50:00,126.15,126.18,125.71,126.1,35394.0,110.7267,110.7531,110.3405,110.6829,35394.0
2018-10-25 15:55:00,126.1,126.32,126.08,126.23,55303.0,110.6829,110.876,110.6653,110.797,55303.0
2018-10-26 09:30:00,123.5,124.03,123.47,123.57,13969.0,108.4007,108.8659,108.3744,108.4622,13969.0
2018-10-26 09:35:00,123.78,124.28,123.39,123.55,16935.0,108.6465,109.0854,108.3042,108.4446,16935.0
2018-10-26 09:40:00,123.66,124.03,123.64,123.9,5930.0,108.5412,108.8659,108.5236,108.7518,5930.0
2018-10-26 09:45:00,124.03,124.49,123.8,124.22,11957.0,108.8659,109.2697,108.6641,109.0327,11957.0
2018-10-26 09:50:00,124.22,124.22,123.68,123.81,11070.0,109.0327,109.0327,108.5587,108.6728,11070.0
2018-10-26 09:55:00,123.87,124.14,123.58,123.79,12167.0,108.7255,108.9625,108.471,108.6553,12167.0
2018-10-26 10:00:00,123.73,123.73,122.68,122.68,16566.0,108.6026,108.6026,107.681,107.681,16566.0
2018-10-26 10:05:00,122.65,122.65,122.01,122.26,17905.0,107.6547,107.6547,107.0929,107.3123,17905.0
2018-10-26 10:10:00,122.3,122.58,122.2,122.5,19638.0,107.3474,107.5932,107.2597,107.523,19638.0
2018-10-26 10:15:00,122.5,122.68,122.25,122.64,18242.0,107.523,107.681,107.3036,107.6459,18242.0
2018-10-26 10:20:00,122.62,122.81,122.41,122.81,23447.0,107.6283,107.7951,107.444,107.7951,23447.0
2018-10-26 10:25:00,122.84,123.05,122.64,122.65,15438.0,107.8214,108.0057,107.6459,107.6547,15438.0
2018-10-26 10:30:00,122.61,122.71,122.2,122.44,15747.0,107.6195,107.7073,107.2597,107.4703,15747.0
2018-10-26 10:35:00,122.38,122.54,122.2,122.41,25369.0,107.4177,107.5581,107.2597,107.444,25369.0
2018-10-26 10:40:00,122.44,122.68,122.26,122.27,15723.0,107.4703,107.681,107.3123,107.3211,15723.0
2018-10-26 10:45:00,122.2,122.53,121.94,122.37,17909.0,107.2597,107.5493,107.0315,107.4089,17909.0
2018-10-26 10:50:00,122.38,122.53,122.1,122.24,15536.0,107.4177,107.5493,107.1719,107.2948,15536.0
2018-10-26 10:55:00,122.25,122.28,121.63,121.7,9205.0,107.3036,107.3299,106.7594,106.8208,9205.0
2018-10-26 11:00:00,121.58,122.1,121.56,122.0,9798.0,106.7155,107.1719,106.6979,107.0841,9798.0
2018-10-26 11:05:00,121.92,122.26,121.85,122.02,8075.0,107.0139,107.3123,106.9525,107.1017,8075.0
2018-10-26 11:10:00,122.08,122.34,121.97,122.33,5935.0,107.1543,107.3826,107.0578,107.3738,5935.0
2018-10-26 11:15:00,122.21,122.81,122.21,122.6,13536.0,107.2684,107.7951,107.2684,107.6108,13536.0
2018-10-26 11:20:00,122.64,123.17,122.59,123.11,15659.0,107.6459,108.1111,107.602,108.0584,15659.0
2018-10-26 11:25:00,123.19,123.41,123.04,123.16,12809.0,108.1286,108.3217,107.997,108.1023,12809.0
2018-10-26 11:30:00,123.31,123.77,123.29,123.69,15170.0,108.234,108.6377,108.2164,108.5675,15170.0
2018-10-26 11:35:00,123.71,123.86,123.08,123.09,7713.0,108.5851,108.7167,108.0321,108.0409,7713.0
2018-10-26 11:40:00,123.12,123.25,122.52,122.52,12584.0,108.0672,108.1813,107.5405,107.5405,12584.0
2018-10-26 11:45:00,122.47,122.74,122.33,122.54,13232.0,107.4967,107.7337,107.3738,107.5581,13232.0
2018-10-26 11:50:00,122.54,123.05,122.54,122.72,11403.0,107.5581,108.0057,107.5581,107.7161,11403.0
2018-10-26 11:55:00,122.77,122.85,122.45,122.47,8314.0,107.76,107.8302,107.4791,107.4967,8314.0
2018-10-26 12:00:00,122.52,122.64,122.35,122.61,12849.0,107.5405,107.6459,107.3913,107.6195,12849.0
2018-10-26 12:05:00,122.63,122.93,122.63,122.88,20975.0,107.6371,107.9004,107.6371,107.8565,20975.0
2018-10-26 12:10:00,122.94,122.94,122.5,122.5,15544.0,107.9092,107.9092,107.523,107.523,15544.0
2018-10-26 12:15:00,122.54,122.54,122.11,122.45,14036.0,107.5581,107.5581,107.1807,107.4791,14036.0
2018-10-26 12:20:00,122.49,122.8,122.35,122.55,35073.0,107.5142,107.7863,107.3913,107.5669,35073.0
2018-10-26 12:25:00,122.47,122.72,122.25,122.27,14004.0,107.4967,107.7161,107.3036,107.3211,14004.0
2018-10-26 12:30:00,122.25,122.72,122.15,122.53,16233.0,107.3036,107.7161,107.2158,107.5493,16233.0
2018-10-26 12:35:00,122.54,122.62,122.33,122.62,15138.0,107.5581,107.6283,107.3738,107.6283,15138.0
2018-10-26 12:40:00,122.59,123.07,122.48,122.98,8400.0,107.602,108.0233,107.5054,107.9443,8400.0
2018-10-26 12:45:00,123.04,123.16,122.87,123.16,13869.0,107.997,108.1023,107.8478,108.1023,13869.0
2018-10-26 12:50:00,123.15,123.17,122.86,123.05,14001.0,108.0935,108.1111,107.839,108.0057,14001.0
2018-10-26 12:55:00,123.0,123.02,121.87,122.28,72143.0,107.9619,107.9794,106.97,107.3299,72143.0
2018-10-26 13:00:00,122.28,122.87,122.28,122.87,24745.0,107.3299,107.8478,107.3299,107.8478,24745.0
2018-10-26 13:05:00,122.9,123.05,122.7,122.78,25560.0,107.8741,108.0057,107.6985,107.7688,25560.0
2018-10-26 13:10:00,122.7,123.07,122.65,122.8,14636.0,107.6985,108.0233,107.6547,107.7863,14636.0
2018-10-26 13:15:00,122.86,123.03,122.67,122.85,11479.0,107.839,107.9882,107.6722,107.8302,11479.0
2018-10-26 13:20:00,122.89,122.92,122.45,122.5,10543.0,107.8653,107.8916,107.4791,107.523,10543.0
2018-10-26 13:25:00,122.52,122.52,122.01,122.04,27571.0,107.5405,107.5405,107.0929,107.1192,27571.0
2018-10-26 13:30:00,122.03,122.03,121.56,121.63,12431.0,107.1105,107.1105,106.6979,106.7594,12431.0
2018-10-26 13:35:00,121.56,121.81,121.52,121.52,10737.0,106.6979,106.9174,106.6628,106.6628,10737.0
2018-10-26 13:40:00,121.61,122.07,121.61,122.07,6650.0,106.7418,107.1456,106.7418,107.1456,6650.0
2018-10-26 13:45:00,122.0,122.14,121.81,122.07,7979.0,107.0841,107.207,106.9174,107.1456,7979.0
2018-10-26 13:50:00,122.06,122.2,121.87,122.18,10289.0,107.1368,107.2597,106.97,107.2421,10289.0
2018-10-26 13:55:00,122.2,122.27,122.14,122.17,12302.0,107.2597,107.3211,107.207,107.2333,12302.0
2018-10-26 14:00:00,122.13,122.3,121.73,121.81,20368.0,107.1982,107.3474,106.8471,106.9174,20368.0
2018-10-26 14:05:00,121.8,122.07,121.62,122.06,18643.0,106.9086,107.1456,106.7506,107.1368,18643.0
2018-10-26 14:10:00,121.97,122.21,121.59,121.76,21845.0,107.0578,107.2684,106.7243,106.8735,21845.0
2018-10-26 14:15:00,121.72,121.73,121.31,121.48,10202.0,106.8384,106.8471,106.4785,106.6277,10202.0
2018-10-26 14:20:00,121.46,121.65,121.23,121.58,15211.0,106.6101,106.7769,106.4083,106.7155,15211.0
2018-10-26 14:25:00,121.61,122.11,121.61,121.93,16670.0,106.7418,107.1807,106.7418,107.0227,16670.0
2018-10-26 14:30:00,121.85,122.25,121.77,122.05,11805.0,106.9525,107.3036,106.8822,107.128,11805.0
2018-10-26 14:35:00,122.05,122.36,122.04,122.1,15008.0,107.128,107.4001,107.1192,107.1719,15008.0
2018-10-26 14:40:00,122.13,122.28,121.76,121.89,8009.0,107.1982,107.3299,106.8735,106.9876,8009.0
2018-10-26 14:45:00,121.96,122.04,121.55,121.55,7250.0,107.049,107.1192,106.6891,106.6891,7250.0
2018-10-26 14:50:00,121.56,121.75,121.5,121.56,8440.0,106.6979,106.8647,106.6453,106.6979,8440.0
2018-10-26 14:55:00,121.51,121.57,121.07,121.21,12567.0,106.654,106.7067,106.2678,106.3907,12567.0
2018-10-26 15:00:00,121.23,121.26,120.82,121.24,11820.0,106.4083,106.4346,106.0484,106.417,11820.0
2018-10-26 15:05:00,121.15,121.31,121.03,121.19,10924.0,106.338,106.4785,106.2327,106.3732,10924.0
2018-10-26 15:10:00,121.23,121.41,120.79,120.97,14529.0,106.4083,106.5663,106.0221,106.1801,14529.0
2018-10-26 15:15:00,120.94,121.62,120.94,121.61,12748.0,106.1537,106.7506,106.1537,106.7418,12748.0
2018-10-26 15:20:00,121.57,121.96,121.51,121.68,16133.0,106.7067,107.049,106.654,106.8032,16133.0
2018-10-26 15:25:00,121.72,122.0,121.42,121.86,20246.0,106.8384,107.0841,106.575,106.9612,20246.0
2018-10-26 15:30:00,121.83,121.83,121.44,121.45,31535.0,106.9349,106.9349,106.5926,106.6014,31535.0
2018-10-26 15:35:00,121.49,122.3,121.38,122.07,25183.0,106.6365,107.3474,106.5399,107.1456,25183.0
2018-10-26 15:40:00,122.05,122.14,121.5,121.58,34652.0,107.128,107.207,106.6453,106.7155,34652.0
2018-10-26 15:45:00,121.58,122.45,121.58,122.17,28521.0,106.7155,107.4791,106.7155,107.2333,28521.0
2018-10-26 15:50:00,122.22,122.72,122.16,122.25,26088.0,107.2772,107.7161,107.2246,107.3036,26088.0
2018-10-26 15:55:00,122.25,122.25,121.84,122.0,119342.0,107.3036,107.3036,106.9437,107.0841,119342.0
2018-10-29 09:30:00,123.98,125.91,123.98,125.87,20279.0,108.822,110.5161,108.822,110.481,20279.0
2018-10-29 09:35:00,125.54,126.36,125.47,125.59,19418.0,110.1913,110.9111,110.1299,110.2352,19418.0
2018-10-29 09:40:00,125.76,125.89,125.24,125.51,14482.0,110.3844,110.4985,109.928,110.165,14482.0
2018-10-29 09:45:00,125.47,125.66,125.01,125.12,17500.0,110.1299,110.2966,109.7261,109.8227,17500.0
2018-10-29 09:50:00,125.17,125.23,124.68,125.15,11734.0,109.8666,109.9192,109.4365,109.849,11734.0
2018-10-29 09:55:00,125.26,125.8,125.26,125.8,11378.0,109.9456,110.4195,109.9456,110.4195,11378.0
2018-10-29 10:00:00,125.67,126.14,125.56,126.02,15768.0,110.3054,110.718,110.2089,110.6126,15768.0
2018-10-29 10:05:00,126.05,126.13,125.6,125.87,9919.0,110.639,110.7092,110.244,110.481,9919.0
2018-10-29 10:10:00,125.83,126.07,125.8,125.92,10584.0,110.4459,110.6565,110.4195,110.5249,10584.0
2018-10-29 10:15:00,125.88,125.98,125.28,125.42,13593.0,110.4898,110.5775,109.9631,110.086,13593.0
2018-10-29 10:20:00,125.49,125.72,125.4,125.72,32034.0,110.1474,110.3493,110.0684,110.3493,32034.0
2018-10-29 10:25:00,125.79,126.16,125.76,126.06,9022.0,110.4108,110.7355,110.3844,110.6477,9022.0
2018-10-29 10:30:00,126.1,126.62,126.1,126.21,14326.0,110.6829,111.1393,110.6829,110.7794,14326.0
2018-10-29 10:35:00,126.11,126.13,125.77,125.92,8963.0,110.6916,110.7092,110.3932,110.5249,8963.0
2018-10-29 10:40:00,125.87,125.97,125.62,125.72,10511.0,110.481,110.5687,110.2615,110.3493,10511.0
2018-10-29 10:45:00,125.65,125.84,125.48,125.58,6271.0,110.2879,110.4546,110.1387,110.2264,6271.0
2018-10-29 10:50:00,125.6,126.19,125.59,126.19,15108.0,110.244,110.7618,110.2352,110.7618,15108.0
2018-10-29 10:55:00,126.21,126.3,126.01,126.06,8176.0,110.7794,110.8584,110.6039,110.6477,8176.0
2018-10-29 11:00:00,126.1,126.27,125.95,126.0,9153.0,110.6829,110.8321,110.5512,110.5951,9153.0
2018-10-29 11:05:00,126.0,126.03,125.54,125.54,16110.0,110.5951,110.6214,110.1913,110.1913,16110.0
2018-10-29 11:10:00,125.51,125.59,125.23,125.32,20761.0,110.165,110.2352,109.9192,109.9982,20761.0
2018-10-29 11:15:00,125.32,125.44,125.14,125.24,14330.0,109.9982,110.1035,109.8402,109.928,14330.0
2018-10-29 11:20:00,125.22,125.45,125.14,125.25,11461.0,109.9104,110.1123,109.8402,109.9368,11461.0
2018-10-29 11:25:00,125.29,125.66,125.22,125.61,13375.0,109.9719,110.2966,109.9104,110.2528,13375.0
2018-10-29 11:30:00,125.66,125.7,125.52,125.52,9767.0,110.2966,110.3318,110.1738,110.1738,9767.0
2018-10-29 11:35:00,125.56,125.87,125.45,125.87,7530.0,110.2089,110.481,110.1123,110.481,7530.0
2018-10-29 11:40:00,125.84,126.31,125.77,126.1,8936.0,110.4546,110.8672,110.3932,110.6829,8936.0
2018-10-29 11:45:00,126.14,126.24,126.11,126.21,3944.0,110.718,110.8057,110.6916,110.7794,3944.0
2018-10-29 11:50:00,126.24,126.24,125.68,125.71,5718.0,110.8057,110.8057,110.3142,110.3405,5718.0
2018-10-29 11:55:00,125.65,125.65,125.13,125.15,9650.0,110.2879,110.2879,109.8314,109.849,9650.0
2018-10-29 12:00:00,125.14,125.52,125.13,125.44,9292.0,109.8402,110.1738,109.8314,110.1035,9292.0
2018-10-29 12:05:00,125.47,125.48,125.29,125.3,11109.0,110.1299,110.1387,109.9719,109.9807,11109.0
2018-10-29 12:10:00,125.3,125.34,125.12,125.22,4908.0,109.9807,110.0158,109.8227,109.9104,4908.0
2018-10-29 12:15:00,125.18,125.44,124.98,124.99,8700.0,109.8753,110.1035,109.6998,109.7086,8700.0
2018-10-29 12:20:00,124.98,124.98,124.53,124.79,9822.0,109.6998,109.6998,109.3048,109.533,9822.0
2018-10-29 12:25:00,124.88,124.99,124.68,124.94,9755.0,109.612,109.7086,109.4365,109.6647,9755.0
2018-10-29 12:30:00,124.9,125.01,124.72,124.74,5914.0,109.6296,109.7261,109.4716,109.4891,5914.0
2018-10-29 12:35:00,124.84,125.12,124.8,125.01,6829.0,109.5769,109.8227,109.5418,109.7261,6829.0
2018-10-29 12:40:00,125.01,125.42,125.0,125.26,8123.0,109.7261,110.086,109.7173,109.9456,8123.0
2018-10-29 12:45:00,125.25,125.35,125.08,125.08,4242.0,109.9368,110.0245,109.7876,109.7876,4242.0
2018-10-29 12:50:00,125.06,125.06,124.89,124.93,3700.0,109.77,109.77,109.6208,109.6559,3700.0
2018-10-29 12:55:00,124.79,124.9,124.57,124.76,5700.0,109.533,109.6296,109.3399,109.5067,5700.0
2018-10-29 13:00:00,124.83,125.25,124.83,125.19,5000.0,109.5681,109.9368,109.5681,109.8841,5000.0
2018-10-29 13:05:00,125.16,125.33,125.06,125.33,2998.0,109.8578,110.007,109.77,110.007,2998.0
2018-10-29 13:10:00,125.43,125.45,125.16,125.32,3897.0,110.0948,110.1123,109.8578,109.9982,3897.0
2018-10-29 13:15:00,125.26,125.54,125.21,125.54,8892.0,109.9456,110.1913,109.9017,110.1913,8892.0
2018-10-29 13:20:00,125.5,125.67,125.41,125.48,7777.0,110.1562,110.3054,110.0772,110.1387,7777.0
2018-10-29 13:25:00,125.49,125.49,125.34,125.45,5075.0,110.1474,110.1474,110.0158,110.1123,5075.0
2018-10-29 13:30:00,125.41,125.78,125.41,125.77,5868.0,110.0772,110.402,110.0772,110.3932,5868.0
2018-10-29 13:35:00,125.75,125.75,125.45,125.63,5646.0,110.3756,110.3756,110.1123,110.2703,5646.0
2018-10-29 13:40:00,125.62,125.76,125.39,125.7,7803.0,110.2615,110.3844,110.0597,110.3318,7803.0
2018-10-29 13:45:00,125.86,125.86,125.57,125.7,4773.0,110.4722,110.4722,110.2177,110.3318,4773.0
2018-10-29 13:50:00,125.69,126.18,125.68,126.01,9150.0,110.323,110.7531,110.3142,110.6039,9150.0
2018-10-29 13:55:00,125.95,126.08,125.6,125.6,6899.0,110.5512,110.6653,110.244,110.244,6899.0
2018-10-29 14:00:00,125.58,125.63,125.29,125.38,8738.0,110.2264,110.2703,109.9719,110.0509,8738.0
2018-10-29 14:05:00,125.42,125.53,125.21,125.34,4491.0,110.086,110.1825,109.9017,110.0158,4491.0
2018-10-29 14:10:00,125.31,125.31,124.31,124.49,17781.0,109.9894,109.9894,109.1117,109.2697,17781.0
2018-10-29 14:15:00,124.47,124.47,124.09,124.34,5779.0,109.2521,109.2521,108.9186,109.138,5779.0
2018-10-29 14:20:00,124.33,124.52,124.05,124.05,9245.0,109.1293,109.296,108.8835,108.8835,9245.0
2018-10-29 14:25:00,124.07,124.38,124.0,124.06,10590.0,108.901,109.1731,108.8396,108.8923,10590.0
2018-10-29 14:30:00,124.03,124.22,123.97,124.07,24101.0,108.8659,109.0327,108.8133,108.901,24101.0
2018-10-29 14:35:00,124.07,124.35,124.0,124.05,6191.0,108.901,109.1468,108.8396,108.8835,6191.0
2018-10-29 14:40:00,124.08,124.74,124.08,124.45,5776.0,108.9098,109.4891,108.9098,109.2346,5776.0
2018-10-29 14:45:00,124.43,124.49,124.04,124.08,5086.0,109.217,109.2697,108.8747,108.9098,5086.0
2018-10-29 14:50:00,124.08,124.12,123.69,123.83,12532.0,108.9098,108.9449,108.5675,108.6904,12532.0
2018-10-29 14:55:00,123.8,124.25,123.77,123.8,8276.0,108.6641,109.059,108.6377,108.6641,8276.0
2018-10-29 15:00:00,123.84,123.84,123.22,123.32,6141.0,108.6992,108.6992,108.155,108.2427,6141.0
2018-10-29 15:05:00,123.38,123.49,123.1,123.2,8226.0,108.2954,108.392,108.0496,108.1374,8226.0
2018-10-29 15:10:00,123.22,123.28,122.63,122.76,13395.0,108.155,108.2076,107.6371,107.7512,13395.0
2018-10-29 15:15:00,122.73,123.32,122.64,123.1,10076.0,107.7249,108.2427,107.6459,108.0496,10076.0
2018-10-29 15:20:00,123.1,123.1,122.6,123.04,7137.0,108.0496,108.0496,107.6108,107.997,7137.0
2018-10-29 15:25:00,123.04,123.2,122.68,122.72,9549.0,107.997,108.1374,107.681,107.7161,9549.0
2018-10-29 15:30:00,122.69,122.82,122.23,122.71,14594.0,107.6898,107.8039,107.286,107.7073,14594.0
2018-10-29 15:35:00,122.71,122.71,122.27,122.41,18303.0,107.7073,107.7073,107.3211,107.444,18303.0
2018-10-29 15:40:00,122.43,122.43,121.33,121.49,21753.0,107.4616,107.4616,106.496,106.6365,21753.0
2018-10-29 15:45:00,121.43,122.93,121.33,122.66,22296.0,106.5838,107.9004,106.496,107.6634,22296.0
2018-10-29 15:50:00,122.61,122.99,122.54,122.98,24972.0,107.6195,107.9531,107.5581,107.9443,24972.0
2018-10-29 15:55:00,122.96,123.15,122.64,123.11,51341.0,107.9268,108.0935,107.6459,108.0584,51341.0
2018-10-30 09:30:00,124.03,124.07,123.26,123.59,12575.0,108.8659,108.901,108.1901,108.4797,12575.0
2018-10-30 09:35:00,123.8,124.36,123.71,123.98,7151.0,108.6641,109.1556,108.5851,108.822,7151.0
2018-10-30 09:40:00,123.98,124.93,123.98,124.65,7863.0,108.822,109.6559,108.822,109.4101,7863.0
2018-10-30 09:45:00,124.63,124.95,124.33,124.94,9286.0,109.3926,109.6735,109.1293,109.6647,9286.0
2018-10-30 09:50:00,124.87,125.5,124.77,125.43,20192.0,109.6032,110.1562,109.5155,110.0948,20192.0
2018-10-30 09:55:00,125.41,126.17,125.32,126.06,9065.0,110.0772,110.7443,109.9982,110.6477,9065.0
2018-10-30 10:00:00,126.19,126.26,125.49,125.52,16161.0,110.7618,110.8233,110.1474,110.1738,16161.0
2018-10-30 10:05:00,125.57,125.78,125.23,125.23,9069.0,110.2177,110.402,109.9192,109.9192,9069.0
2018-10-30 10:10:00,125.17,125.72,125.08,125.69,9522.0,109.8666,110.3493,109.7876,110.323,9522.0
2018-10-30 10:15:00,125.86,125.97,125.55,125.75,9056.0,110.4722,110.5687,110.2001,110.3756,9056.0
2018-10-30 10:20:00,125.67,125.94,125.23,125.41,5859.0,110.3054,110.5424,109.9192,110.0772,5859.0
2018-10-30 10:25:00,125.46,125.51,125.14,125.19,7550.0,110.1211,110.165,109.8402,109.8841,7550.0
2018-10-30 10:30:00,125.09,125.33,124.94,125.2,13604.0,109.7963,110.007,109.6647,109.8929,13604.0
2018-10-30 10:35:00,125.11,125.11,124.56,125.08,15508.0,109.8139,109.8139,109.3311,109.7876,15508.0
2018-10-30 10:40:00,125.0,125.11,124.53,124.62,5362.0,109.7173,109.8139,109.3048,109.3838,5362.0
2018-10-30 10:45:00,124.65,125.14,124.51,124.99,5585.0,109.4101,109.8402,109.2872,109.7086,5585.0
2018-10-30 10:50:00,124.99,125.17,124.6,124.6,7067.0,109.7086,109.8666,109.3662,109.3662,7067.0
2018-10-30 10:55:00,124.74,124.9,124.53,124.64,3646.0,109.4891,109.6296,109.3048,109.4014,3646.0
2018-10-30 11:00:00,124.72,124.73,124.32,124.46,4608.0,109.4716,109.4804,109.1205,109.2434,4608.0
2018-10-30 11:05:00,124.41,124.88,124.32,124.75,5443.0,109.1995,109.612,109.1205,109.4979,5443.0
2018-10-30 11:10:00,124.62,124.62,123.82,123.9,5996.0,109.3838,109.3838,108.6816,108.7518,5996.0
2018-10-30 11:15:00,123.81,124.07,123.71,123.9,7100.0,108.6728,108.901,108.5851,108.7518,7100.0
2018-10-30 11:20:00,123.88,124.12,123.63,123.95,5500.0,108.7343,108.9449,108.5148,108.7957,5500.0
2018-10-30 11:25:00,123.98,124.5,123.96,124.3,5174.0,108.822,109.2785,108.8045,109.1029,5174.0
2018-10-30 11:30:00,124.15,124.45,124.13,124.18,6007.0,108.9713,109.2346,108.9537,108.9976,6007.0
2018-10-30 11:35:00,124.19,124.56,124.09,124.27,7584.0,109.0064,109.3311,108.9186,109.0766,7584.0
2018-10-30 11:40:00,124.36,124.59,124.16,124.48,9371.0,109.1556,109.3575,108.98,109.2609,9371.0
2018-10-30 11:45:00,124.5,124.68,124.3,124.67,3897.0,109.2785,109.4365,109.1029,109.4277,3897.0
2018-10-30 11:50:00,124.65,124.73,124.02,124.03,4929.0,109.4101,109.4804,108.8572,108.8659,4929.0
2018-10-30 11:55:00,124.03,124.28,123.97,124.11,7100.0,108.8659,109.0854,108.8133,108.9362,7100.0
2018-10-30 12:00:00,124.15,124.55,124.15,124.44,8262.0,108.9713,109.3224,108.9713,109.2258,8262.0
2018-10-30 12:05:00,124.55,124.86,124.55,124.55,4903.0,109.3224,109.5945,109.3224,109.3224,4903.0
2018-10-30 12:10:00,124.6,124.74,124.43,124.51,4906.0,109.3662,109.4891,109.217,109.2872,4906.0
2018-10-30 12:15:00,124.51,124.71,124.43,124.65,5510.0,109.2872,109.4628,109.217,109.4101,5510.0
2018-10-30 12:20:00,124.72,124.77,124.51,124.68,4400.0,109.4716,109.5155,109.2872,109.4365,4400.0
2018-10-30 12:25:00,124.72,124.91,124.67,124.85,3200.0,109.4716,109.6383,109.4277,109.5857,3200.0
2018-10-30 12:30:00,124.82,124.82,124.29,124.36,3600.0,109.5593,109.5593,109.0941,109.1556,3600.0
2018-10-30 12:35:00,124.42,124.68,124.42,124.68,3080.0,109.2083,109.4365,109.2083,109.4365,3080.0
2018-10-30 12:40:00,124.79,124.79,124.45,124.56,8192.0,109.533,109.533,109.2346,109.3311,8192.0
2018-10-30 12:45:00,124.56,124.77,124.56,124.7,2402.0,109.3311,109.5155,109.3311,109.454,2402.0
2018-10-30 12:50:00,124.84,124.85,124.59,124.6,6278.0,109.5769,109.5857,109.3575,109.3662,6278.0
2018-10-30 12:55:00,124.56,124.56,124.2,124.26,3632.0,109.3311,109.3311,109.0151,109.0678,3632.0
2018-10-30 13:00:00,124.23,124.28,124.06,124.28,3800.0,109.0415,109.0854,108.8923,109.0854,3800.0
2018-10-30 13:05:00,124.3,124.49,124.3,124.48,3151.0,109.1029,109.2697,109.1029,109.2609,3151.0
2018-10-30 13:10:00,124.48,124.49,124.29,124.29,6645.0,109.2609,109.2697,109.0941,109.0941,6645.0
2018-10-30 13:15:00,124.28,124.62,124.28,124.62,5744.0,109.0854,109.3838,109.0854,109.3838,5744.0
2018-10-30 13:20:00,124.63,124.92,124.54,124.78,6743.0,109.3926,109.6471,109.3136,109.5242,6743.0
2018-10-30 13:25:00,124.75,124.91,124.65,124.65,9644.0,109.4979,109.6383,109.4101,109.4101,9644.0
2018-10-30 13:30:00,124.71,124.79,124.59,124.79,7008.0,109.4628,109.533,109.3575,109.533,7008.0
2018-10-30 13:35:00,124.83,124.94,124.62,124.91,5945.0,109.5681,109.6647,109.3838,109.6383,5945.0
2018-10-30 13:40:00,124.98,125.28,124.96,125.28,2558.0,109.6998,109.9631,109.6822,109.9631,2558.0
2018-10-30 13:45:00,125.33,125.33,125.03,125.14,2200.0,110.007,110.007,109.7437,109.8402,2200.0
2018-10-30 13:50:00,125.02,125.18,124.89,124.93,3712.0,109.7349,109.8753,109.6208,109.6559,3712.0
2018-10-30 13:55:00,125.0,125.3,124.95,125.3,3225.0,109.7173,109.9807,109.6735,109.9807,3225.0
2018-10-30 14:00:00,125.36,125.36,124.84,124.84,4591.0,110.0333,110.0333,109.5769,109.5769,4591.0
2018-10-30 14:05:00,124.93,125.0,124.64,124.65,1900.0,109.6559,109.7173,109.4014,109.4101,1900.0
2018-10-30 14:10:00,124.63,124.69,124.48,124.69,3100.0,109.3926,109.4452,109.2609,109.4452,3100.0
2018-10-30 14:15:00,124.63,124.77,124.43,124.47,3700.0,109.3926,109.5155,109.217,109.2521,3700.0
2018-10-30 14:20:00,124.57,124.98,124.57,124.79,2528.0,109.3399,109.6998,109.3399,109.533,2528.0
2018-10-30 14:25:00,124.78,124.87,124.51,124.63,3703.0,109.5242,109.6032,109.2872,109.3926,3703.0
2018-10-30 14:30:00,124.6,124.91,124.46,124.91,3776.0,109.3662,109.6383,109.2434,109.6383,3776.0
2018-10-30 14:35:00,124.84,125.02,124.75,124.81,2245.0,109.5769,109.7349,109.4979,109.5506,2245.0
2018-10-30 14:40:00,124.87,124.91,124.54,124.8,5292.0,109.6032,109.6383,109.3136,109.5418,5292.0
2018-10-30 14:45:00,124.86,124.91,124.73,124.9,2407.0,109.5945,109.6383,109.4804,109.6296,2407.0
2018-10-30 14:50:00,124.85,125.39,124.84,125.14,6856.0,109.5857,110.0597,109.5769,109.8402,6856.0
2018-10-30 14:55:00,125.28,125.56,125.16,125.43,7560.0,109.9631,110.2089,109.8578,110.0948,7560.0
2018-10-30 15:00:00,125.36,125.39,124.92,125.21,16639.0,110.0333,110.0597,109.6471,109.9017,16639.0
2018-10-30 15:05:00,125.17,125.37,125.11,125.32,6522.0,109.8666,110.0421,109.8139,109.9982,6522.0
2018-10-30 15:10:00,125.37,125.93,125.37,125.76,8323.0,110.0421,110.5336,110.0421,110.3844,8323.0
2018-10-30 15:15:00,125.85,125.92,125.61,125.8,9872.0,110.4634,110.5249,110.2528,110.4195,9872.0
2018-10-30 15:20:00,125.76,125.94,125.63,125.87,9045.0,110.3844,110.5424,110.2703,110.481,9045.0
2018-10-30 15:25:00,125.89,126.36,125.85,126.31,10988.0,110.4985,110.9111,110.4634,110.8672,10988.0
2018-10-30 15:30:00,126.31,126.5,126.04,126.32,9831.0,110.8672,111.0339,110.6302,110.876,9831.0
2018-10-30 15:35:00,126.26,126.4,125.93,126.02,13153.0,110.8233,110.9462,110.5336,110.6126,13153.0
2018-10-30 15:40:00,126.02,126.25,126.02,126.17,10380.0,110.6126,110.8145,110.6126,110.7443,10380.0
2018-10-30 15:45:00,126.16,126.34,126.07,126.19,11544.0,110.7355,110.8935,110.6565,110.7618,11544.0
2018-10-30 15:50:00,126.23,126.75,126.22,126.62,16676.0,110.797,111.2534,110.7882,111.1393,16676.0
2018-10-30 15:55:00,126.6,126.78,126.43,126.6,43614.0,111.1217,111.2797,110.9725,111.1217,43614.0
2018-10-31 09:30:00,128.54,128.54,128.09,128.3,19138.0,112.8245,112.8245,112.4296,112.6139,19138.0
2018-10-31 09:35:00,128.37,128.8,127.98,128.68,11430.0,112.6753,113.0527,112.333,112.9474,11430.0
2018-10-31 09:40:00,128.91,128.99,128.59,128.59,7295.0,113.1493,113.2195,112.8684,112.8684,7295.0
2018-10-31 09:45:00,128.6,128.6,128.07,128.19,30315.0,112.8772,112.8772,112.412,112.5173,30315.0
2018-10-31 09:50:00,128.06,128.58,128.05,128.58,25552.0,112.4032,112.8596,112.3944,112.8596,25552.0
2018-10-31 09:55:00,128.55,129.06,128.55,128.91,24589.0,112.8333,113.281,112.8333,113.1493,24589.0
2018-10-31 10:00:00,128.84,128.95,128.69,128.72,11130.0,113.0879,113.1844,112.9562,112.9825,11130.0
2018-10-31 10:05:00,128.83,128.97,128.68,128.91,8468.0,113.0791,113.202,112.9474,113.1493,8468.0
2018-10-31 10:10:00,128.97,129.31,128.9,129.24,9508.0,113.202,113.5004,113.1405,113.439,9508.0
2018-10-31 10:15:00,129.35,129.82,129.18,129.3,9847.0,113.5355,113.948,113.3863,113.4916,9847.0
2018-10-31 10:20:00,129.31,130.04,129.27,130.03,10093.0,113.5004,114.1411,113.4653,114.1324,10093.0
2018-10-31 10:25:00,130.03,130.28,130.02,130.15,14044.0,114.1324,114.3518,114.1236,114.2377,14044.0
2018-10-31 10:30:00,130.19,130.25,129.91,130.14,14754.0,114.2728,114.3255,114.027,114.2289,14754.0
2018-10-31 10:35:00,130.17,130.18,129.91,130.0,8572.0,114.2552,114.264,114.027,114.106,8572.0
2018-10-31 10:40:00,129.97,130.24,129.97,130.23,9857.0,114.0797,114.3167,114.0797,114.3079,9857.0
2018-10-31 10:45:00,130.34,130.5,129.86,129.96,8649.0,114.4045,114.5449,113.9832,114.0709,8649.0
2018-10-31 10:50:00,129.97,130.01,129.67,129.73,6818.0,114.0797,114.1148,113.8164,113.869,6818.0
2018-10-31 10:55:00,129.81,129.9,129.57,129.71,13400.0,113.9393,114.0183,113.7286,113.8515,13400.0
2018-10-31 11:00:00,129.7,129.92,129.37,129.42,18689.0,113.8427,114.0358,113.5531,113.5969,18689.0
2018-10-31 11:05:00,129.45,129.8,129.44,129.77,9424.0,113.6233,113.9305,113.6145,113.9042,9424.0
2018-10-31 11:10:00,129.84,129.9,129.44,129.57,4800.0,113.9656,114.0183,113.6145,113.7286,4800.0
2018-10-31 11:15:00,129.51,129.67,129.49,129.58,7909.0,113.6759,113.8164,113.6584,113.7374,7909.0
2018-10-31 11:20:00,129.58,130.05,129.58,129.99,7783.0,113.7374,114.1499,113.7374,114.0973,7783.0
2018-10-31 11:25:00,130.04,130.13,129.89,130.13,3600.0,114.1411,114.2201,114.0095,114.2201,3600.0
2018-10-31 11:30:00,130.16,130.37,129.97,130.05,9715.0,114.2465,114.4308,114.0797,114.1499,9715.0
2018-10-31 11:35:00,130.01,130.05,129.8,130.02,5302.0,114.1148,114.1499,113.9305,114.1236,5302.0
2018-10-31 11:40:00,130.05,130.16,129.74,129.76,8221.0,114.1499,114.2465,113.8778,113.8954,8221.0
2018-10-31 11:45:00,129.71,130.02,129.7,129.94,10947.0,113.8515,114.1236,113.8427,114.0534,10947.0
2018-10-31 11:50:00,129.92,130.3,129.92,130.29,7722.0,114.0358,114.3694,114.0358,114.3606,7722.0
2018-10-31 11:55:00,130.25,130.26,129.76,129.95,12980.0,114.3255,114.3342,113.8954,114.0621,12980.0
2018-10-31 12:00:00,129.95,130.02,129.29,129.35,9400.0,114.0621,114.1236,113.4828,113.5355,9400.0
2018-10-31 12:05:00,129.27,129.41,129.03,129.41,7472.0,113.4653,113.5882,113.2546,113.5882,7472.0
2018-10-31 12:10:00,129.42,129.46,129.25,129.38,9600.0,113.5969,113.6321,113.4477,113.5618,9600.0
2018-10-31 12:15:00,129.44,129.44,129.1,129.35,5902.0,113.6145,113.6145,113.3161,113.5355,5902.0
2018-10-31 12:20:00,129.26,129.73,129.24,129.73,3541.0,113.4565,113.869,113.439,113.869,3541.0
2018-10-31 12:25:00,129.62,129.86,129.56,129.8,5333.0,113.7725,113.9832,113.7198,113.9305,5333.0
2018-10-31 12:30:00,129.83,129.87,129.64,129.78,9740.0,113.9568,113.9919,113.79,113.9129,9740.0
2018-10-31 12:35:00,129.86,130.19,129.86,130.17,3667.0,113.9832,114.2728,113.9832,114.2552,3667.0
2018-10-31 12:40:00,130.13,130.18,129.91,130.0,8400.0,114.2201,114.264,114.027,114.106,8400.0
2018-10-31 12:45:00,130.01,130.06,129.88,130.01,3900.0,114.1148,114.1587,114.0007,114.1148,3900.0
2018-10-31 12:50:00,129.95,129.95,129.67,129.78,9110.0,114.0621,114.0621,113.8164,113.9129,9110.0
2018-10-31 12:55:00,129.77,130.03,129.75,129.93,9200.0,113.9042,114.1324,113.8866,114.0446,9200.0
2018-10-31 13:00:00,129.95,129.95,129.77,129.84,3700.0,114.0621,114.0621,113.9042,113.9656,3700.0
2018-10-31 13:05:00,129.88,130.02,129.88,129.97,3300.0,114.0007,114.1236,114.0007,114.0797,3300.0
2018-10-31 13:10:00,129.95,130.48,129.95,130.02,3998.0,114.0621,114.5273,114.0621,114.1236,3998.0
2018-10-31 13:15:00,130.07,130.24,129.9,129.99,5810.0,114.1675,114.3167,114.0183,114.0973,5810.0
2018-10-31 13:20:00,130.03,130.11,129.92,130.04,5162.0,114.1324,114.2026,114.0358,114.1411,5162.0
2018-10-31 13:25:00,130.07,130.1,129.79,129.89,6253.0,114.1675,114.1938,113.9217,114.0095,6253.0
2018-10-31 13:30:00,129.9,129.97,129.75,129.81,3400.0,114.0183,114.0797,113.8866,113.9393,3400.0
2018-10-31 13:35:00,129.8,129.82,129.52,129.68,5808.0,113.9305,113.948,113.6847,113.8252,5808.0
2018-10-31 13:40:00,129.63,129.78,129.63,129.77,5684.0,113.7813,113.9129,113.7813,113.9042,5684.0
2018-10-31 13:45:00,129.8,129.98,129.71,129.92,3770.0,113.9305,114.0885,113.8515,114.0358,3770.0
2018-10-31 13:50:00,129.91,129.96,129.53,129.58,6008.0,114.027,114.0709,113.6935,113.7374,6008.0
2018-10-31 13:55:00,129.57,129.57,129.19,129.23,4772.0,113.7286,113.7286,113.3951,113.4302,4772.0
2018-10-31 14:00:00,129.17,129.24,129.08,129.18,7765.0,113.3775,113.439,113.2985,113.3863,7765.0
2018-10-31 14:05:00,129.19,129.38,129.06,129.3,5606.0,113.3951,113.5618,113.281,113.4916,5606.0
2018-10-31 14:10:00,129.35,129.66,129.35,129.63,4900.0,113.5355,113.8076,113.5355,113.7813,4900.0
2018-10-31 14:15:00,129.58,129.75,129.55,129.61,8133.0,113.7374,113.8866,113.7111,113.7637,8133.0
2018-10-31 14:20:00,129.6,129.63,129.33,129.33,7375.0,113.7549,113.7813,113.5179,113.5179,7375.0
2018-10-31 14:25:00,129.32,129.57,129.24,129.57,18454.0,113.5092,113.7286,113.439,113.7286,18454.0
2018-10-31 14:30:00,129.62,129.81,129.56,129.73,6568.0,113.7725,113.9393,113.7198,113.869,6568.0
2018-10-31 14:35:00,129.7,129.71,129.44,129.57,6154.0,113.8427,113.8515,113.6145,113.7286,6154.0
2018-10-31 14:40:00,129.55,129.69,129.27,129.27,5363.0,113.7111,113.8339,113.4653,113.4653,5363.0
2018-10-31 14:45:00,129.29,129.49,129.12,129.23,7485.0,113.4828,113.6584,113.3336,113.4302,7485.0
2018-10-31 14:50:00,129.19,129.52,129.11,129.48,8752.0,113.3951,113.6847,113.3248,113.6496,8752.0
2018-10-31 14:55:00,129.51,129.61,129.43,129.52,4330.0,113.6759,113.7637,113.6057,113.6847,4330.0
2018-10-31 15:00:00,129.53,129.69,129.45,129.49,10939.0,113.6935,113.8339,113.6233,113.6584,10939.0
2018-10-31 15:05:00,129.48,129.56,129.25,129.27,9689.0,113.6496,113.7198,113.4477,113.4653,9689.0
2018-10-31 15:10:00,129.24,129.46,129.2,129.43,7950.0,113.439,113.6321,113.4038,113.6057,7950.0
2018-10-31 15:15:00,129.43,129.56,129.22,129.24,9641.0,113.6057,113.7198,113.4214,113.439,9641.0
2018-10-31 15:20:00,129.25,129.32,128.78,129.03,11624.0,113.4477,113.5092,113.0352,113.2546,11624.0
2018-10-31 15:25:00,129.0,129.02,128.74,128.93,9818.0,113.2283,113.2458,113.0001,113.1669,9818.0
2018-10-31 15:30:00,128.92,128.92,128.38,128.48,22914.0,113.1581,113.1581,112.6841,112.7719,22914.0
2018-10-31 15:35:00,128.5,128.5,128.01,128.03,19327.0,112.7894,112.7894,112.3593,112.3769,19327.0
2018-10-31 15:40:00,128.08,128.19,127.84,127.87,21698.0,112.4208,112.5173,112.2101,112.2365,21698.0
2018-10-31 15:45:00,127.84,127.94,127.34,127.36,41479.0,112.2101,112.2979,111.7712,111.7888,41479.0
2018-10-31 15:50:00,127.35,127.6,127.34,127.43,36718.0,111.78,111.9995,111.7712,111.8502,36718.0
2018-10-31 15:55:00,127.41,127.57,127.13,127.24,65126.0,111.8327,111.9731,111.5869,111.6835,65126.0
2018-11-01 09:30:00,128.16,128.49,127.43,127.85,11923.0,112.491,112.7806,111.8502,112.2189,11923.0
2018-11-01 09:35:00,128.05,128.61,128.04,128.45,4000.0,112.3944,112.886,112.3857,112.7455,4000.0
2018-11-01 09:40:00,128.4,128.4,127.91,127.91,8742.0,112.7017,112.7017,112.2716,112.2716,8742.0
2018-11-01 09:45:00,127.91,127.99,127.25,127.27,17350.0,112.2716,112.3418,111.6923,111.7098,17350.0
2018-11-01 09:50:00,127.21,127.47,127.09,127.21,8555.0,111.6571,111.8854,111.5518,111.6571,8555.0
2018-11-01 09:55:00,127.28,127.51,126.97,127.51,8415.0,111.7186,111.9205,111.4465,111.9205,8415.0
2018-11-01 10:00:00,127.38,127.38,126.83,126.96,6629.0,111.8064,111.8064,111.3236,111.4377,6629.0
2018-11-01 10:05:00,127.11,127.23,126.88,127.02,11815.0,111.5694,111.6747,111.3675,111.4904,11815.0
2018-11-01 10:10:00,127.13,127.38,127.13,127.29,12132.0,111.5869,111.8064,111.5869,111.7274,12132.0
2018-11-01 10:15:00,127.34,127.51,126.98,127.07,12071.0,111.7712,111.9205,111.4553,111.5343,12071.0
2018-11-01 10:20:00,126.94,127.39,126.88,127.39,6137.0,111.4202,111.8151,111.3675,111.8151,6137.0
2018-11-01 10:25:00,127.45,127.46,127.18,127.29,13230.0,111.8678,111.8766,111.6308,111.7274,13230.0
2018-11-01 10:30:00,127.35,127.48,127.22,127.34,18002.0,111.78,111.8941,111.6659,111.7712,18002.0
2018-11-01 10:35:00,127.35,127.67,127.35,127.47,7100.0,111.78,112.0609,111.78,111.8854,7100.0
2018-11-01 10:40:00,127.5,127.84,127.42,127.84,6716.0,111.9117,112.2101,111.8415,112.2101,6716.0
2018-11-01 10:45:00,127.97,128.3,127.94,128.28,5233.0,112.3242,112.6139,112.2979,112.5963,5233.0
2018-11-01 10:50:00,128.32,128.53,128.25,128.31,7800.0,112.6314,112.8158,112.57,112.6227,7800.0
2018-11-01 10:55:00,128.27,128.54,128.19,128.48,5875.0,112.5875,112.8245,112.5173,112.7719,5875.0
2018-11-01 11:00:00,128.6,128.6,128.2,128.31,6709.0,112.8772,112.8772,112.5261,112.6227,6709.0
2018-11-01 11:05:00,128.41,128.59,128.28,128.43,6450.0,112.7104,112.8684,112.5963,112.728,6450.0
2018-11-01 11:10:00,128.4,128.69,128.29,128.54,4500.0,112.7017,112.9562,112.6051,112.8245,4500.0
2018-11-01 11:15:00,128.54,128.54,128.19,128.24,12642.0,112.8245,112.8245,112.5173,112.5612,12642.0
2018-11-01 11:20:00,128.24,128.47,128.13,128.46,9432.0,112.5612,112.7631,112.4647,112.7543,9432.0
2018-11-01 11:25:00,128.46,128.63,128.44,128.52,7500.0,112.7543,112.9035,112.7368,112.807,7500.0
2018-11-01 11:30:00,128.61,128.63,128.4,128.63,8532.0,112.886,112.9035,112.7017,112.9035,8532.0
2018-11-01 11:35:00,128.59,128.7,128.36,128.6,5407.0,112.8684,112.965,112.6665,112.8772,5407.0
2018-11-01 11:40:00,128.65,128.94,128.63,128.84,6651.0,112.9211,113.1756,112.9035,113.0879,6651.0
2018-11-01 11:45:00,128.93,128.99,128.83,128.95,6195.0,113.1669,113.2195,113.0791,113.1844,6195.0
2018-11-01 11:50:00,129.03,129.23,128.85,129.23,3500.0,113.2546,113.4302,113.0966,113.4302,3500.0
2018-11-01 11:55:00,129.34,129.39,128.91,128.94,14847.0,113.5267,113.5706,113.1493,113.1756,14847.0
2018-11-01 12:00:00,128.9,128.9,128.42,128.64,8820.0,113.1405,113.1405,112.7192,112.9123,8820.0
2018-11-01 12:05:00,128.64,128.85,128.35,128.85,7304.0,112.9123,113.0966,112.6578,113.0966,7304.0
2018-11-01 12:10:00,128.8,128.85,128.61,128.73,4496.0,113.0527,113.0966,112.886,112.9913,4496.0
2018-11-01 12:15:00,128.71,128.71,128.35,128.41,3551.0,112.9738,112.9738,112.6578,112.7104,3551.0
2018-11-01 12:20:00,128.5,128.71,128.47,128.66,3152.0,112.7894,112.9738,112.7631,112.9299,3152.0
2018-11-01 12:25:00,128.69,128.7,128.53,128.7,3470.0,112.9562,112.965,112.8158,112.965,3470.0
2018-11-01 12:30:00,128.76,129.02,128.7,129.02,9059.0,113.0176,113.2458,112.965,113.2458,9059.0
2018-11-01 12:35:00,128.95,128.96,128.82,128.92,4122.0,113.1844,113.1932,113.0703,113.1581,4122.0
2018-11-01 12:40:00,128.93,129.21,128.88,129.21,7633.0,113.1669,113.4126,113.123,113.4126,7633.0
2018-11-01 12:45:00,129.24,129.28,129.06,129.28,5615.0,113.439,113.4741,113.281,113.4741,5615.0
2018-11-01 12:50:00,129.29,129.52,129.29,129.46,4300.0,113.4828,113.6847,113.4828,113.6321,4300.0
2018-11-01 12:55:00,129.44,129.63,129.43,129.63,3600.0,113.6145,113.7813,113.6057,113.7813,3600.0
2018-11-01 13:00:00,129.63,129.63,129.14,129.16,5600.0,113.7813,113.7813,113.3512,113.3687,5600.0
2018-11-01 13:05:00,129.16,129.22,128.84,128.89,4094.0,113.3687,113.4214,113.0879,113.1317,4094.0
2018-11-01 13:10:00,128.89,129.05,128.79,129.04,7297.0,113.1317,113.2722,113.044,113.2634,7297.0
2018-11-01 13:15:00,128.98,129.2,128.95,129.16,2191.0,113.2107,113.4038,113.1844,113.3687,2191.0
2018-11-01 13:20:00,129.15,129.23,128.94,129.0,5349.0,113.36,113.4302,113.1756,113.2283,5349.0
2018-11-01 13:25:00,128.98,129.12,128.94,129.08,5551.0,113.2107,113.3336,113.1756,113.2985,5551.0
2018-11-01 13:30:00,129.09,129.11,128.92,128.96,3324.0,113.3073,113.3248,113.1581,113.1932,3324.0
2018-11-01 13:35:00,128.96,129.01,128.89,128.94,3000.0,113.1932,113.2371,113.1317,113.1756,3000.0
2018-11-01 13:40:00,129.05,129.18,128.97,129.18,3822.0,113.2722,113.3863,113.202,113.3863,3822.0
2018-11-01 13:45:00,129.18,129.18,128.8,128.91,6137.0,113.3863,113.3863,113.0527,113.1493,6137.0
2018-11-01 13:50:00,128.89,129.0,128.85,128.96,2309.0,113.1317,113.2283,113.0966,113.1932,2309.0
2018-11-01 13:55:00,128.87,129.07,128.81,129.0,5067.0,113.1142,113.2897,113.0615,113.2283,5067.0
2018-11-01 14:00:00,128.97,129.13,128.91,129.12,3427.0,113.202,113.3424,113.1493,113.3336,3427.0
2018-11-01 14:05:00,129.12,129.12,128.9,128.9,7004.0,113.3336,113.3336,113.1405,113.1405,7004.0
2018-11-01 14:10:00,128.98,128.98,128.77,128.83,8039.0,113.2107,113.2107,113.0264,113.0791,8039.0
2018-11-01 14:15:00,128.86,129.25,128.86,129.11,6292.0,113.1054,113.4477,113.1054,113.3248,6292.0
2018-11-01 14:20:00,129.15,129.33,129.15,129.29,2447.0,113.36,113.5179,113.36,113.4828,2447.0
2018-11-01 14:25:00,129.3,129.38,129.25,129.25,4446.0,113.4916,113.5618,113.4477,113.4477,4446.0
2018-11-01 14:30:00,129.28,129.44,129.24,129.31,5126.0,113.4741,113.6145,113.439,113.5004,5126.0
2018-11-01 14:35:00,129.25,129.3,129.19,129.25,4772.0,113.4477,113.4916,113.3951,113.4477,4772.0
2018-11-01 14:40:00,129.23,129.4,129.18,129.39,5478.0,113.4302,113.5794,113.3863,113.5706,5478.0
2018-11-01 14:45:00,129.43,129.53,129.42,129.5,6800.0,113.6057,113.6935,113.5969,113.6672,6800.0
2018-11-01 14:50:00,129.5,129.51,129.32,129.41,6476.0,113.6672,113.6759,113.5092,113.5882,6476.0
2018-11-01 14:55:00,129.46,129.64,129.44,129.5,7132.0,113.6321,113.79,113.6145,113.6672,7132.0
2018-11-01 15:00:00,129.46,129.59,129.4,129.49,6300.0,113.6321,113.7462,113.5794,113.6584,6300.0
2018-11-01 15:05:00,129.53,129.61,129.38,129.61,6772.0,113.6935,113.7637,113.5618,113.7637,6772.0
2018-11-01 15:10:00,129.61,129.61,129.45,129.48,5384.0,113.7637,113.7637,113.6233,113.6496,5384.0
2018-11-01 15:15:00,129.49,129.49,129.33,129.42,4822.0,113.6584,113.6584,113.5179,113.5969,4822.0
2018-11-01 15:20:00,129.44,129.46,129.24,129.29,6851.0,113.6145,113.6321,113.439,113.4828,6851.0
2018-11-01 15:25:00,129.29,129.41,129.26,129.29,9825.0,113.4828,113.5882,113.4565,113.4828,9825.0
2018-11-01 15:30:00,129.26,129.37,129.23,129.36,13305.0,113.4565,113.5531,113.4302,113.5443,13305.0
2018-11-01 15:35:00,129.36,129.59,129.36,129.56,12380.0,113.5443,113.7462,113.5443,113.7198,12380.0
2018-11-01 15:40:00,129.57,129.69,129.42,129.69,8476.0,113.7286,113.8339,113.5969,113.8339,8476.0
2018-11-01 15:45:00,129.69,129.72,129.53,129.65,18964.0,113.8339,113.8603,113.6935,113.7988,18964.0
2018-11-01 15:50:00,129.63,129.75,129.51,129.53,16450.0,113.7813,113.8866,113.6759,113.6935,16450.0
2018-11-01 15:55:00,129.53,129.83,129.4,129.82,105955.0,113.6935,113.9568,113.5794,113.948,105955.0
2018-11-02 09:30:00,130.48,131.23,130.13,130.66,19127.0,115.3425,116.0055,115.0331,115.5016,19127.0
2018-11-02 09:35:00,130.61,131.24,130.31,131.09,5310.0,115.4574,116.0143,115.1922,115.8817,5310.0
2018-11-02 09:40:00,131.02,131.18,130.45,130.45,6509.0,115.8198,115.9613,115.316,115.316,6509.0
2018-11-02 09:45:00,130.49,130.73,130.38,130.42,13928.0,115.3513,115.5635,115.2541,115.2895,13928.0
2018-11-02 09:50:00,130.4,130.6,129.82,129.82,9106.0,115.2718,115.4486,114.7591,114.7591,9106.0
2018-11-02 09:55:00,129.93,130.1,129.46,129.88,9000.0,114.8563,115.0066,114.4408,114.8121,9000.0
2018-11-02 10:00:00,129.75,129.86,129.53,129.57,2850.0,114.6972,114.7944,114.5027,114.5381,2850.0
2018-11-02 10:05:00,129.68,129.96,129.54,129.56,3600.0,114.6353,114.8828,114.5115,114.5292,3600.0
2018-11-02 10:10:00,129.46,129.9,129.46,129.65,5090.0,114.4408,114.8298,114.4408,114.6088,5090.0
2018-11-02 10:15:00,129.58,129.58,129.21,129.35,8923.0,114.5469,114.5469,114.2198,114.3436,8923.0
2018-11-02 10:20:00,129.36,129.42,128.68,128.68,12469.0,114.3524,114.4055,113.7513,113.7513,12469.0
2018-11-02 10:25:00,128.8,129.1,128.66,128.66,9113.0,113.8574,114.1226,113.7336,113.7336,9113.0
2018-11-02 10:30:00,128.61,128.74,128.44,128.5,8921.0,113.6894,113.8044,113.5392,113.5922,8921.0
2018-11-02 10:35:00,128.4,128.4,127.63,127.74,12685.0,113.5038,113.5038,112.8231,112.9204,12685.0
2018-11-02 10:40:00,127.68,127.85,127.26,127.79,21846.0,112.8673,113.0176,112.4961,112.9646,21846.0
2018-11-02 10:45:00,127.81,128.39,127.72,128.34,8178.0,112.9822,113.495,112.9027,113.4508,8178.0
2018-11-02 10:50:00,128.39,128.82,128.29,128.6,7117.0,113.495,113.8751,113.4066,113.6806,7117.0
2018-11-02 10:55:00,128.7,128.89,128.46,128.52,8283.0,113.769,113.937,113.5568,113.6099,8283.0
2018-11-02 11:00:00,128.51,128.74,128.44,128.44,5500.0,113.601,113.8044,113.5392,113.5392,5500.0
2018-11-02 11:05:00,128.38,128.43,128.12,128.43,6234.0,113.4861,113.5303,113.2563,113.5303,6234.0
2018-11-02 11:10:00,128.43,128.52,127.88,127.88,3953.0,113.5303,113.6099,113.0441,113.0441,3953.0
2018-11-02 11:15:00,127.98,128.06,127.62,127.7,5589.0,113.1325,113.2032,112.8143,112.885,5589.0
2018-11-02 11:20:00,127.63,127.73,127.29,127.61,6207.0,112.8231,112.9115,112.5226,112.8054,6207.0
2018-11-02 11:25:00,127.69,127.98,127.59,127.98,14497.0,112.8762,113.1325,112.7878,113.1325,14497.0
2018-11-02 11:30:00,127.87,128.09,127.79,127.79,2922.0,113.0353,113.2298,112.9646,112.9646,2922.0
2018-11-02 11:35:00,127.83,127.83,127.56,127.68,20115.0,112.9999,112.9999,112.7613,112.8673,20115.0
2018-11-02 11:40:00,127.68,127.79,127.49,127.58,8426.0,112.8673,112.9646,112.6994,112.7789,8426.0
2018-11-02 11:45:00,127.54,127.54,127.21,127.32,5601.0,112.7436,112.7436,112.4519,112.5491,5601.0
2018-11-02 11:50:00,127.39,127.43,127.04,127.09,4849.0,112.611,112.6463,112.3016,112.3458,4849.0
2018-11-02 11:55:00,127.1,127.54,127.1,127.54,6194.0,112.3546,112.7436,112.3546,112.7436,6194.0
2018-11-02 12:00:00,127.54,127.67,127.23,127.23,5706.0,112.7436,112.8585,112.4695,112.4695,5706.0
2018-11-02 12:05:00,127.33,127.49,127.03,127.03,4000.0,112.5579,112.6994,112.2927,112.2927,4000.0
2018-11-02 12:10:00,127.09,127.27,127.01,127.15,7081.0,112.3458,112.5049,112.2751,112.3988,7081.0
2018-11-02 12:15:00,127.06,127.33,126.98,127.33,5227.0,112.3193,112.5579,112.2485,112.5579,5227.0
2018-11-02 12:20:00,127.24,127.24,126.75,126.81,7793.0,112.4784,112.4784,112.0452,112.0983,7793.0
2018-11-02 12:25:00,126.85,127.15,126.84,127.14,6995.0,112.1336,112.3988,112.1248,112.39,6995.0
2018-11-02 12:30:00,127.14,127.2,126.53,126.54,7735.0,112.39,112.443,111.8507,111.8596,7735.0
2018-11-02 12:35:00,126.57,126.69,126.44,126.51,4300.0,111.8861,111.9922,111.7712,111.8331,4300.0
2018-11-02 12:40:00,126.49,126.83,126.48,126.66,10319.0,111.8154,112.1159,111.8065,111.9657,10319.0
2018-11-02 12:45:00,126.63,126.75,126.51,126.66,7188.0,111.9391,112.0452,111.8331,111.9657,7188.0
2018-11-02 12:50:00,126.66,126.7,126.31,126.4,11558.0,111.9657,112.001,111.6563,111.7358,11558.0
2018-11-02 12:55:00,126.34,126.44,126.25,126.39,3349.0,111.6828,111.7712,111.6032,111.727,3349.0
2018-11-02 13:00:00,126.4,126.4,126.22,126.23,6009.0,111.7358,111.7358,111.5767,111.5855,6009.0
2018-11-02 13:05:00,126.18,126.47,126.07,126.47,3625.0,111.5413,111.7977,111.4441,111.7977,3625.0
2018-11-02 13:10:00,126.43,126.72,126.41,126.68,4700.0,111.7623,112.0187,111.7447,111.9833,4700.0
2018-11-02 13:15:00,126.73,126.77,126.53,126.73,7479.0,112.0275,112.0629,111.8507,112.0275,7479.0
2018-11-02 13:20:00,126.78,126.86,126.74,126.79,3500.0,112.0717,112.1425,112.0364,112.0806,3500.0
2018-11-02 13:25:00,126.86,126.9,126.56,126.65,11251.0,112.1425,112.1778,111.8773,111.9568,11251.0
2018-11-02 13:30:00,126.63,126.64,126.49,126.5,6399.0,111.9391,111.948,111.8154,111.8242,6399.0
2018-11-02 13:35:00,126.54,126.59,126.42,126.56,6100.0,111.8596,111.9038,111.7535,111.8773,6100.0
2018-11-02 13:40:00,126.5,126.77,126.42,126.65,10153.0,111.8242,112.0629,111.7535,111.9568,10153.0
2018-11-02 13:45:00,126.64,126.75,126.4,126.65,7110.0,111.948,112.0452,111.7358,111.9568,7110.0
2018-11-02 13:50:00,126.68,126.73,126.5,126.51,6328.0,111.9833,112.0275,111.8242,111.8331,6328.0
2018-11-02 13:55:00,126.55,126.63,126.39,126.49,5400.0,111.8684,111.9391,111.727,111.8154,5400.0
2018-11-02 14:00:00,126.51,126.51,126.33,126.34,5227.0,111.8331,111.8331,111.6739,111.6828,5227.0
2018-11-02 14:05:00,126.32,126.32,125.84,125.84,15401.0,111.6651,111.6651,111.2408,111.2408,15401.0
2018-11-02 14:10:00,125.84,125.9,125.8,125.84,4300.0,111.2408,111.2938,111.2054,111.2408,4300.0
2018-11-02 14:15:00,125.87,126.27,125.87,126.27,4510.0,111.2673,111.6209,111.2673,111.6209,4510.0
2018-11-02 14:20:00,126.28,126.28,126.03,126.13,4629.0,111.6297,111.6297,111.4088,111.4972,4629.0
2018-11-02 14:25:00,126.13,127.29,126.12,127.17,12100.0,111.4972,112.5226,111.4883,112.4165,12100.0
2018-11-02 14:30:00,127.11,127.11,126.51,126.53,17619.0,112.3635,112.3635,111.8331,111.8507,17619.0
2018-11-02 14:35:00,126.52,126.66,126.34,126.38,6539.0,111.8419,111.9657,111.6828,111.7181,6539.0
2018-11-02 14:40:00,126.33,126.64,126.27,126.49,6330.0,111.6739,111.948,111.6209,111.8154,6330.0
2018-11-02 14:45:00,126.42,126.42,126.07,126.2,8735.0,111.7535,111.7535,111.4441,111.559,8735.0
2018-11-02 14:50:00,126.23,126.44,126.19,126.41,5449.0,111.5855,111.7712,111.5502,111.7447,5449.0
2018-11-02 14:55:00,126.37,126.42,126.27,126.32,4337.0,111.7093,111.7535,111.6209,111.6651,4337.0
2018-11-02 15:00:00,126.4,126.45,126.09,126.31,4948.0,111.7358,111.78,111.4618,111.6563,4948.0
2018-11-02 15:05:00,126.19,126.33,126.0,126.33,7061.0,111.5502,111.6739,111.3822,111.6739,7061.0
2018-11-02 15:10:00,126.26,126.6,126.2,126.38,9100.0,111.6121,111.9126,111.559,111.7181,9100.0
2018-11-02 15:15:00,126.37,126.48,126.21,126.32,7399.0,111.7093,111.8065,111.5679,111.6651,7399.0
2018-11-02 15:20:00,126.3,126.54,126.3,126.51,7092.0,111.6474,111.8596,111.6474,111.8331,7092.0
2018-11-02 15:25:00,126.56,126.59,126.35,126.59,9748.0,111.8773,111.9038,111.6916,111.9038,9748.0
2018-11-02 15:30:00,126.49,126.7,126.47,126.69,9705.0,111.8154,112.001,111.7977,111.9922,9705.0
2018-11-02 15:35:00,126.69,126.79,126.51,126.78,11206.0,111.9922,112.0806,111.8331,112.0717,11206.0
2018-11-02 15:40:00,126.75,126.85,126.67,126.73,14192.0,112.0452,112.1336,111.9745,112.0275,14192.0
2018-11-02 15:45:00,126.74,126.75,126.51,126.55,11516.0,112.0364,112.0452,111.8331,111.8684,11516.0
2018-11-02 15:50:00,126.56,126.68,126.48,126.48,18273.0,111.8773,111.9833,111.8065,111.8065,18273.0
2018-11-02 15:55:00,126.5,126.64,126.22,126.45,37359.0,111.8242,111.948,111.5767,111.78,37359.0
2018-11-05 09:30:00,126.76,127.55,126.76,127.24,8191.0,112.0541,112.7524,112.0541,112.4784,8191.0
2018-11-05 09:35:00,127.62,128.18,127.59,128.18,2300.0,112.8143,113.3093,112.7878,113.3093,2300.0
2018-11-05 09:40:00,128.07,128.45,128.01,128.33,6700.0,113.2121,113.548,113.159,113.4419,6700.0
2018-11-05 09:45:00,128.23,128.25,127.96,127.96,3190.0,113.3535,113.3712,113.1148,113.1148,3190.0
2018-11-05 09:50:00,128.03,128.24,127.62,127.62,4404.0,113.1767,113.3624,112.8143,112.8143,4404.0
2018-11-05 09:55:00,127.75,127.75,127.1,127.15,6372.0,112.9292,112.9292,112.3546,112.3988,6372.0
2018-11-05 10:00:00,127.08,127.12,126.63,126.68,13866.0,112.3369,112.3723,111.9391,111.9833,13866.0
2018-11-05 10:05:00,126.68,126.79,126.45,126.45,5200.0,111.9833,112.0806,111.78,111.78,5200.0
2018-11-05 10:10:00,126.38,126.38,126.01,126.24,11439.0,111.7181,111.7181,111.3911,111.5944,11439.0
2018-11-05 10:15:00,126.2,126.24,126.01,126.16,6932.0,111.559,111.5944,111.3911,111.5237,6932.0
2018-11-05 10:20:00,126.21,126.42,126.1,126.36,4625.0,111.5679,111.7535,111.4706,111.7005,4625.0
2018-11-05 10:25:00,126.39,126.7,126.28,126.52,5081.0,111.727,112.001,111.6297,111.8419,5081.0
2018-11-05 10:30:00,126.68,126.91,126.67,126.77,3423.0,111.9833,112.1867,111.9745,112.0629,3423.0
2018-11-05 10:35:00,126.68,127.0,126.68,126.88,4100.0,111.9833,112.2662,111.9833,112.1601,4100.0
2018-11-05 10:40:00,126.78,126.88,126.52,126.55,8740.0,112.0717,112.1601,111.8419,111.8684,8740.0
2018-11-05 10:45:00,126.54,126.56,126.27,126.28,6901.0,111.8596,111.8773,111.6209,111.6297,6901.0
2018-11-05 10:50:00,126.38,126.43,126.03,126.4,8764.0,111.7181,111.7623,111.4088,111.7358,8764.0
2018-11-05 10:55:00,126.4,126.63,126.28,126.63,9533.0,111.7358,111.9391,111.6297,111.9391,9533.0
2018-11-05 11:00:00,126.69,126.73,126.34,126.45,7138.0,111.9922,112.0275,111.6828,111.78,7138.0
2018-11-05 11:05:00,126.43,126.93,126.37,126.85,56178.0,111.7623,112.2043,111.7093,112.1336,56178.0
2018-11-05 11:10:00,126.84,127.14,126.84,127.14,12067.0,112.1248,112.39,112.1248,112.39,12067.0
2018-11-05 11:15:00,127.12,127.29,127.03,127.1,9035.0,112.3723,112.5226,112.2927,112.3546,9035.0
2018-11-05 11:20:00,127.1,127.1,126.75,126.75,8701.0,112.3546,112.3546,112.0452,112.0452,8701.0
2018-11-05 11:25:00,126.8,126.8,126.52,126.52,9669.0,112.0894,112.0894,111.8419,111.8419,9669.0
2018-11-05 11:30:00,126.46,126.49,126.14,126.25,9535.0,111.7889,111.8154,111.506,111.6032,9535.0
2018-11-05 11:35:00,126.2,126.6,126.2,126.56,24580.0,111.559,111.9126,111.559,111.8773,24580.0
2018-11-05 11:40:00,126.56,126.7,126.15,126.26,21501.0,111.8773,112.001,111.5148,111.6121,21501.0
2018-11-05 11:45:00,126.25,126.25,126.0,126.18,12071.0,111.6032,111.6032,111.3822,111.5413,12071.0
2018-11-05 11:50:00,126.23,126.45,126.18,126.45,5039.0,111.5855,111.78,111.5413,111.78,5039.0
2018-11-05 11:55:00,126.44,126.63,126.42,126.63,6059.0,111.7712,111.9391,111.7535,111.9391,6059.0
2018-11-05 12:00:00,126.58,126.6,126.48,126.48,6129.0,111.8949,111.9126,111.8065,111.8065,6129.0
2018-11-05 12:05:00,126.49,126.65,126.49,126.63,5135.0,111.8154,111.9568,111.8154,111.9391,5135.0
2018-11-05 12:10:00,126.57,126.7,126.56,126.67,7220.0,111.8861,112.001,111.8773,111.9745,7220.0
2018-11-05 12:15:00,126.7,126.75,126.66,126.73,9622.0,112.001,112.0452,111.9657,112.0275,9622.0
2018-11-05 12:20:00,126.76,126.77,126.64,126.73,8767.0,112.0541,112.0629,111.948,112.0275,8767.0
2018-11-05 12:25:00,126.69,126.73,126.51,126.53,6202.0,111.9922,112.0275,111.8331,111.8507,6202.0
2018-11-05 12:30:00,126.56,126.63,126.34,126.34,5850.0,111.8773,111.9391,111.6828,111.6828,5850.0
2018-11-05 12:35:00,126.29,126.3,126.02,126.02,4000.0,111.6386,111.6474,111.3999,111.3999,4000.0
2018-11-05 12:40:00,126.02,126.13,126.01,126.11,3147.0,111.3999,111.4972,111.3911,111.4795,3147.0
2018-11-05 12:45:00,126.14,126.15,125.91,126.06,5215.0,111.506,111.5148,111.3027,111.4353,5215.0
2018-11-05 12:50:00,126.11,126.18,126.05,126.09,5500.0,111.4795,111.5413,111.4264,111.4618,5500.0
2018-11-05 12:55:00,126.06,126.19,126.06,126.11,4975.0,111.4353,111.5502,111.4353,111.4795,4975.0
2018-11-05 13:00:00,126.17,126.39,126.13,126.35,5858.0,111.5325,111.727,111.4972,111.6916,5858.0
2018-11-05 13:05:00,126.32,126.39,126.28,126.34,5700.0,111.6651,111.727,111.6297,111.6828,5700.0
2018-11-05 13:10:00,126.3,126.3,126.13,126.19,3900.0,111.6474,111.6474,111.4972,111.5502,3900.0
2018-11-05 13:15:00,126.2,126.26,126.03,126.16,5000.0,111.559,111.6121,111.4088,111.5237,5000.0
2018-11-05 13:20:00,126.34,126.4,126.22,126.38,3800.0,111.6828,111.7358,111.5767,111.7181,3800.0
2018-11-05 13:25:00,126.35,126.4,126.32,126.35,4527.0,111.6916,111.7358,111.6651,111.6916,4527.0
2018-11-05 13:30:00,126.35,126.5,126.31,126.5,5358.0,111.6916,111.8242,111.6563,111.8242,5358.0
2018-11-05 13:35:00,126.5,126.62,126.41,126.62,4049.0,111.8242,111.9303,111.7447,111.9303,4049.0
2018-11-05 13:40:00,126.64,126.66,126.45,126.45,4194.0,111.948,111.9657,111.78,111.78,4194.0
2018-11-05 13:45:00,126.44,126.49,126.32,126.33,3100.0,111.7712,111.8154,111.6651,111.6739,3100.0
2018-11-05 13:50:00,126.34,126.53,126.14,126.44,5392.0,111.6828,111.8507,111.506,111.7712,5392.0
2018-11-05 13:55:00,126.5,126.71,126.45,126.71,5848.0,111.8242,112.0099,111.78,112.0099,5848.0
2018-11-05 14:00:00,126.71,126.72,126.41,126.42,6973.0,112.0099,112.0187,111.7447,111.7535,6973.0
2018-11-05 14:05:00,126.45,126.63,126.44,126.61,7336.0,111.78,111.9391,111.7712,111.9215,7336.0
2018-11-05 14:10:00,126.65,126.76,126.65,126.71,8431.0,111.9568,112.0541,111.9568,112.0099,8431.0
2018-11-05 14:15:00,126.71,126.88,126.66,126.85,9794.0,112.0099,112.1601,111.9657,112.1336,9794.0
2018-11-05 14:20:00,126.9,127.2,126.9,127.09,8038.0,112.1778,112.443,112.1778,112.3458,8038.0
2018-11-05 14:25:00,127.09,127.09,126.91,127.05,6674.0,112.3458,112.3458,112.1867,112.3104,6674.0
2018-11-05 14:30:00,127.01,127.08,126.96,127.0,7262.0,112.2751,112.3369,112.2309,112.2662,7262.0
2018-11-05 14:35:00,126.96,127.05,126.92,126.99,8050.0,112.2309,112.3104,112.1955,112.2574,8050.0
2018-11-05 14:40:00,127.08,127.29,127.08,127.25,5689.0,112.3369,112.5226,112.3369,112.4872,5689.0
2018-11-05 14:45:00,127.33,127.44,127.17,127.26,8689.0,112.5579,112.6552,112.4165,112.4961,8689.0
2018-11-05 14:50:00,127.29,127.69,127.29,127.59,9287.0,112.5226,112.8762,112.5226,112.7878,9287.0
2018-11-05 14:55:00,127.58,127.66,127.44,127.45,10429.0,112.7789,112.8496,112.6552,112.664,10429.0
2018-11-05 15:00:00,127.48,127.64,127.41,127.56,10429.0,112.6905,112.832,112.6287,112.7613,10429.0
2018-11-05 15:05:00,127.53,127.61,127.47,127.48,8249.0,112.7347,112.8054,112.6817,112.6905,8249.0
2018-11-05 15:10:00,127.49,127.59,127.42,127.47,8395.0,112.6994,112.7878,112.6375,112.6817,8395.0
2018-11-05 15:15:00,127.43,127.43,127.11,127.15,10900.0,112.6463,112.6463,112.3635,112.3988,10900.0
2018-11-05 15:20:00,127.14,127.29,127.01,127.01,14930.0,112.39,112.5226,112.2751,112.2751,14930.0
2018-11-05 15:25:00,126.97,127.02,126.8,127.02,16372.0,112.2397,112.2839,112.0894,112.2839,16372.0
2018-11-05 15:30:00,127.03,127.04,126.79,126.98,11005.0,112.2927,112.3016,112.0806,112.2485,11005.0
2018-11-05 15:35:00,126.96,127.02,126.84,126.94,15526.0,112.2309,112.2839,112.1248,112.2132,15526.0
2018-11-05 15:40:00,126.93,126.99,126.75,126.83,21411.0,112.2043,112.2574,112.0452,112.1159,21411.0
2018-11-05 15:45:00,126.79,126.81,126.61,126.76,28091.0,112.0806,112.0983,111.9215,112.0541,28091.0
2018-11-05 15:50:00,126.78,126.78,126.65,126.76,29627.0,112.0717,112.0717,111.9568,112.0541,29627.0
2018-11-05 15:55:00,126.75,126.88,126.71,126.81,71729.0,112.0452,112.1601,112.0099,112.0983,71729.0
2018-11-06 09:30:00,126.36,127.07,126.36,126.52,32232.0,111.7005,112.3281,111.7005,111.8419,32232.0
2018-11-06 09:35:00,126.43,126.94,126.42,126.83,3575.0,111.7623,112.2132,111.7535,112.1159,3575.0
2018-11-06 09:40:00,126.9,127.31,126.78,126.94,5300.0,112.1778,112.5403,112.0717,112.2132,5300.0
2018-11-06 09:45:00,126.96,127.05,126.67,126.68,6078.0,112.2309,112.3104,111.9745,111.9833,6078.0
2018-11-06 09:50:00,126.74,126.86,126.6,126.82,4514.0,112.0364,112.1425,111.9126,112.1071,4514.0
2018-11-06 09:55:00,126.73,126.84,126.68,126.79,8102.0,112.0275,112.1248,111.9833,112.0806,8102.0
2018-11-06 10:00:00,126.71,126.77,126.64,126.64,1900.0,112.0099,112.0629,111.948,111.948,1900.0
2018-11-06 10:05:00,126.73,126.74,126.1,126.18,5458.0,112.0275,112.0364,111.4706,111.5413,5458.0
2018-11-06 10:10:00,126.24,126.26,126.0,126.06,5104.0,111.5944,111.6121,111.3822,111.4353,5104.0
2018-11-06 10:15:00,126.03,126.1,125.91,125.91,10990.0,111.4088,111.4706,111.3027,111.3027,10990.0
2018-11-06 10:20:00,125.98,126.31,125.96,126.3,6489.0,111.3646,111.6563,111.3469,111.6474,6489.0
2018-11-06 10:25:00,126.37,126.58,126.33,126.5,3400.0,111.7093,111.8949,111.6739,111.8242,3400.0
2018-11-06 10:30:00,126.5,126.53,126.38,126.43,2380.0,111.8242,111.8507,111.7181,111.7623,2380.0
2018-11-06 10:35:00,126.38,126.53,126.1,126.17,6129.0,111.7181,111.8507,111.4706,111.5325,6129.0
2018-11-06 10:40:00,126.23,126.91,126.23,126.91,2037.0,111.5855,112.1867,111.5855,112.1867,2037.0
2018-11-06 10:45:00,126.93,127.08,126.89,126.89,14202.0,112.2043,112.3369,112.169,112.169,14202.0
2018-11-06 10:50:00,126.95,126.95,126.69,126.85,4400.0,112.222,112.222,111.9922,112.1336,4400.0
2018-11-06 10:55:00,126.89,127.12,126.86,127.08,2923.0,112.169,112.3723,112.1425,112.3369,2923.0
2018-11-06 11:00:00,127.11,127.26,127.02,127.21,4700.0,112.3635,112.4961,112.2839,112.4519,4700.0
2018-11-06 11:05:00,127.16,127.55,127.16,127.55,7339.0,112.4077,112.7524,112.4077,112.7524,7339.0
2018-11-06 11:10:00,127.41,127.66,127.32,127.66,9971.0,112.6287,112.8496,112.5491,112.8496,9971.0
2018-11-06 11:15:00,127.67,127.77,127.56,127.56,9400.0,112.8585,112.9469,112.7613,112.7613,9400.0
2018-11-06 11:20:00,127.46,127.46,127.21,127.4,7192.0,112.6729,112.6729,112.4519,112.6198,7192.0
2018-11-06 11:25:00,127.42,127.55,127.37,127.53,3245.0,112.6375,112.7524,112.5933,112.7347,3245.0
2018-11-06 11:30:00,127.41,127.49,127.35,127.37,5100.0,112.6287,112.6994,112.5756,112.5933,5100.0
2018-11-06 11:35:00,127.36,127.53,127.31,127.39,9590.0,112.5845,112.7347,112.5403,112.611,9590.0
2018-11-06 11:40:00,127.36,127.37,127.18,127.34,9039.0,112.5845,112.5933,112.4253,112.5668,9039.0
2018-11-06 11:45:00,127.4,127.4,127.19,127.19,8345.0,112.6198,112.6198,112.4342,112.4342,8345.0
2018-11-06 11:50:00,127.22,127.31,127.09,127.1,4000.0,112.4607,112.5403,112.3458,112.3546,4000.0
2018-11-06 11:55:00,127.14,127.18,126.99,127.09,4628.0,112.39,112.4253,112.2574,112.3458,4628.0
2018-11-06 12:00:00,127.1,127.18,127.02,127.18,10432.0,112.3546,112.4253,112.2839,112.4253,10432.0
2018-11-06 12:05:00,127.19,127.43,127.19,127.36,7690.0,112.4342,112.6463,112.4342,112.5845,7690.0
2018-11-06 12:10:00,127.36,127.48,127.33,127.44,8468.0,112.5845,112.6905,112.5579,112.6552,8468.0
2018-11-06 12:15:00,127.46,127.53,127.4,127.52,4469.0,112.6729,112.7347,112.6198,112.7259,4469.0
2018-11-06 12:20:00,127.58,127.61,127.5,127.6,3600.0,112.7789,112.8054,112.7082,112.7966,3600.0
2018-11-06 12:25:00,127.61,127.84,127.59,127.8,5948.0,112.8054,113.0088,112.7878,112.9734,5948.0
2018-11-06 12:30:00,127.79,127.98,127.76,127.98,6049.0,112.9646,113.1325,112.938,113.1325,6049.0
2018-11-06 12:35:00,127.94,128.07,127.94,127.94,6415.0,113.0972,113.2121,113.0972,113.0972,6415.0
2018-11-06 12:40:00,128.0,128.1,127.96,128.06,1437.0,113.1502,113.2386,113.1148,113.2032,1437.0
2018-11-06 12:45:00,128.09,128.09,127.92,127.92,4073.0,113.2298,113.2298,113.0795,113.0795,4073.0
2018-11-06 12:50:00,127.92,127.92,127.68,127.69,4334.0,113.0795,113.0795,112.8673,112.8762,4334.0
2018-11-06 12:55:00,127.74,127.74,127.64,127.72,2762.0,112.9204,112.9204,112.832,112.9027,2762.0
2018-11-06 13:00:00,127.68,127.73,127.47,127.7,7198.0,112.8673,112.9115,112.6817,112.885,7198.0
2018-11-06 13:05:00,127.74,127.97,127.74,127.97,1489.0,112.9204,113.1237,112.9204,113.1237,1489.0
2018-11-06 13:10:00,127.9,127.91,127.81,127.91,1100.0,113.0618,113.0706,112.9822,113.0706,1100.0
2018-11-06 13:15:00,127.89,127.92,127.86,127.88,1100.0,113.053,113.0795,113.0264,113.0441,1100.0
2018-11-06 13:20:00,127.85,127.85,127.77,127.83,3079.0,113.0176,113.0176,112.9469,112.9999,3079.0
2018-11-06 13:25:00,127.79,127.85,127.78,127.81,12500.0,112.9646,113.0176,112.9557,112.9822,12500.0
2018-11-06 13:30:00,127.8,127.82,127.69,127.76,13189.0,112.9734,112.9911,112.8762,112.938,13189.0
2018-11-06 13:35:00,127.8,127.81,127.52,127.52,4141.0,112.9734,112.9822,112.7259,112.7259,4141.0
2018-11-06 13:40:00,127.42,127.5,127.39,127.48,4350.0,112.6375,112.7082,112.611,112.6905,4350.0
2018-11-06 13:45:00,127.45,127.57,127.42,127.42,4100.0,112.664,112.7701,112.6375,112.6375,4100.0
2018-11-06 13:50:00,127.6,127.84,127.57,127.75,1700.0,112.7966,113.0088,112.7701,112.9292,1700.0
2018-11-06 13:55:00,127.79,127.8,127.67,127.67,2726.0,112.9646,112.9734,112.8585,112.8585,2726.0
2018-11-06 14:00:00,127.67,127.67,127.49,127.56,2200.0,112.8585,112.8585,112.6994,112.7613,2200.0
2018-11-06 14:05:00,127.56,127.78,127.5,127.7,5043.0,112.7613,112.9557,112.7082,112.885,5043.0
2018-11-06 14:10:00,127.7,127.76,127.6,127.6,2976.0,112.885,112.938,112.7966,112.7966,2976.0
2018-11-06 14:15:00,127.6,127.62,127.54,127.62,1222.0,112.7966,112.8143,112.7436,112.8143,1222.0
2018-11-06 14:20:00,127.59,127.59,127.48,127.53,3753.0,112.7878,112.7878,112.6905,112.7347,3753.0
2018-11-06 14:25:00,127.48,127.48,127.12,127.13,7014.0,112.6905,112.6905,112.3723,112.3811,7014.0
2018-11-06 14:30:00,127.13,127.34,127.12,127.31,5233.0,112.3811,112.5668,112.3723,112.5403,5233.0
2018-11-06 14:35:00,127.36,127.37,127.16,127.22,10003.0,112.5845,112.5933,112.4077,112.4607,10003.0
2018-11-06 14:40:00,127.2,127.27,127.13,127.23,4449.0,112.443,112.5049,112.3811,112.4695,4449.0
2018-11-06 14:45:00,127.23,127.33,127.15,127.32,2128.0,112.4695,112.5579,112.3988,112.5491,2128.0
2018-11-06 14:50:00,127.39,127.56,127.37,127.41,4102.0,112.611,112.7613,112.5933,112.6287,4102.0
2018-11-06 14:55:00,127.4,127.46,127.32,127.42,2100.0,112.6198,112.6729,112.5491,112.6375,2100.0
2018-11-06 15:00:00,127.39,127.48,127.27,127.42,4800.0,112.611,112.6905,112.5049,112.6375,4800.0
2018-11-06 15:05:00,127.43,127.52,127.43,127.49,2800.0,112.6463,112.7259,112.6463,112.6994,2800.0
2018-11-06 15:10:00,127.44,127.56,127.44,127.48,2500.0,112.6552,112.7613,112.6552,112.6905,2500.0
2018-11-06 15:15:00,127.44,127.62,127.44,127.52,5578.0,112.6552,112.8143,112.6552,112.7259,5578.0
2018-11-06 15:20:00,127.47,127.6,127.35,127.55,9365.0,112.6817,112.7966,112.5756,112.7524,9365.0
2018-11-06 15:25:00,127.53,127.55,127.4,127.43,3042.0,112.7347,112.7524,112.6198,112.6463,3042.0
2018-11-06 15:30:00,127.42,127.48,127.24,127.28,12216.0,112.6375,112.6905,112.4784,112.5137,12216.0
2018-11-06 15:35:00,127.28,127.4,127.2,127.23,7440.0,112.5137,112.6198,112.443,112.4695,7440.0
2018-11-06 15:40:00,127.22,127.22,127.1,127.14,9661.0,112.4607,112.4607,112.3546,112.39,9661.0
2018-11-06 15:45:00,127.13,127.32,127.02,127.26,13013.0,112.3811,112.5491,112.2839,112.4961,13013.0
2018-11-06 15:50:00,127.25,127.43,127.25,127.35,22215.0,112.4872,112.6463,112.4872,112.5756,22215.0
2018-11-06 15:55:00,127.38,127.62,127.33,127.54,51880.0,112.6021,112.8143,112.5579,112.7436,51880.0
2018-11-07 09:30:00,128.84,129.12,128.84,129.09,9237.0,113.8928,114.1403,113.8928,114.1137,9237.0
2018-11-07 09:35:00,128.8,129.26,128.59,128.65,26881.0,113.8574,114.264,113.6718,113.7248,26881.0
2018-11-07 09:40:00,128.64,128.91,128.58,128.66,9300.0,113.716,113.9546,113.6629,113.7336,9300.0
2018-11-07 09:45:00,128.75,128.76,128.19,128.31,26531.0,113.8132,113.822,113.3182,113.4242,26531.0
2018-11-07 09:50:00,128.29,128.42,127.71,127.78,3822.0,113.4066,113.5215,112.8938,112.9557,3822.0
2018-11-07 09:55:00,127.66,127.66,127.08,127.19,2942.0,112.8496,112.8496,112.3369,112.4342,2942.0
2018-11-07 10:00:00,126.92,127.17,126.57,127.01,10806.0,112.1955,112.4165,111.8861,112.2751,10806.0
2018-11-07 10:05:00,126.93,127.28,126.86,127.13,12977.0,112.2043,112.5137,112.1425,112.3811,12977.0
2018-11-07 10:10:00,127.32,127.83,127.24,127.67,2200.0,112.5491,112.9999,112.4784,112.8585,2200.0
2018-11-07 10:15:00,127.76,127.88,127.41,127.42,3700.0,112.938,113.0441,112.6287,112.6375,3700.0
2018-11-07 10:20:00,127.42,127.72,127.31,127.61,3718.0,112.6375,112.9027,112.5403,112.8054,3718.0
2018-11-07 10:25:00,127.47,127.65,127.32,127.38,5188.0,112.6817,112.8408,112.5491,112.6021,5188.0
2018-11-07 10:30:00,127.65,127.89,127.5,127.51,7552.0,112.8408,113.053,112.7082,112.7171,7552.0
2018-11-07 10:35:00,127.52,128.31,127.51,128.27,25878.0,112.7259,113.4242,112.7171,113.3889,25878.0
2018-11-07 10:40:00,128.28,128.59,128.28,128.59,4730.0,113.3977,113.6718,113.3977,113.6718,4730.0
2018-11-07 10:45:00,128.62,128.67,128.13,128.13,3541.0,113.6983,113.7425,113.2651,113.2651,3541.0
2018-11-07 10:50:00,128.09,128.5,128.09,128.34,16470.0,113.2298,113.5922,113.2298,113.4508,16470.0
2018-11-07 10:55:00,128.26,128.3,127.97,128.05,4225.0,113.38,113.4154,113.1237,113.1944,4225.0
2018-11-07 11:00:00,128.03,128.03,127.79,127.87,22589.0,113.1767,113.1767,112.9646,113.0353,22589.0
2018-11-07 11:05:00,127.87,127.95,127.7,127.82,6227.0,113.0353,113.106,112.885,112.9911,6227.0
2018-11-07 11:10:00,127.76,128.01,127.69,127.91,6460.0,112.938,113.159,112.8762,113.0706,6460.0
2018-11-07 11:15:00,127.85,128.08,127.8,127.94,4600.0,113.0176,113.2209,112.9734,113.0972,4600.0
2018-11-07 11:20:00,127.96,127.96,127.5,127.58,12684.0,113.1148,113.1148,112.7082,112.7789,12684.0
2018-11-07 11:25:00,127.61,127.93,127.53,127.72,7421.0,112.8054,113.0883,112.7347,112.9027,7421.0
2018-11-07 11:30:00,127.68,128.0,127.68,127.91,3300.0,112.8673,113.1502,112.8673,113.0706,3300.0
2018-11-07 11:35:00,127.71,127.92,127.68,127.92,6834.0,112.8938,113.0795,112.8673,113.0795,6834.0
2018-11-07 11:40:00,127.9,127.9,127.35,127.54,8100.0,113.0618,113.0618,112.5756,112.7436,8100.0
2018-11-07 11:45:00,127.51,127.75,127.48,127.72,3101.0,112.7171,112.9292,112.6905,112.9027,3101.0
2018-11-07 11:50:00,127.75,127.77,127.35,127.7,4768.0,112.9292,112.9469,112.5756,112.885,4768.0
2018-11-07 11:55:00,127.73,127.79,127.62,127.78,3300.0,112.9115,112.9646,112.8143,112.9557,3300.0
2018-11-07 12:00:00,127.81,128.01,127.81,127.91,12634.0,112.9822,113.159,112.9822,113.0706,12634.0
2018-11-07 12:05:00,127.92,128.22,127.91,128.16,3518.0,113.0795,113.3447,113.0706,113.2916,3518.0
2018-11-07 12:10:00,128.17,128.44,128.17,128.44,2600.0,113.3005,113.5392,113.3005,113.5392,2600.0
2018-11-07 12:15:00,128.45,128.52,128.37,128.37,7116.0,113.548,113.6099,113.4773,113.4773,7116.0
2018-11-07 12:20:00,128.37,128.42,128.25,128.28,3072.0,113.4773,113.5215,113.3712,113.3977,3072.0
2018-11-07 12:25:00,128.32,128.32,128.13,128.13,3634.0,113.4331,113.4331,113.2651,113.2651,3634.0
2018-11-07 12:30:00,128.11,128.15,128.07,128.14,3673.0,113.2474,113.2828,113.2121,113.274,3673.0
2018-11-07 12:35:00,128.14,128.26,127.97,128.01,8313.0,113.274,113.38,113.1237,113.159,8313.0
2018-11-07 12:40:00,128.05,128.25,128.03,128.17,10681.0,113.1944,113.3712,113.1767,113.3005,10681.0
2018-11-07 12:45:00,128.19,128.23,128.1,128.19,5100.0,113.3182,113.3535,113.2386,113.3182,5100.0
2018-11-07 12:50:00,128.26,128.28,128.1,128.21,6781.0,113.38,113.3977,113.2386,113.3358,6781.0
2018-11-07 12:55:00,128.25,128.55,128.25,128.55,2763.0,113.3712,113.6364,113.3712,113.6364,2763.0
2018-11-07 13:00:00,128.54,128.79,128.47,128.61,8627.0,113.6276,113.8486,113.5657,113.6894,8627.0
2018-11-07 13:05:00,128.59,128.93,128.48,128.83,4042.0,113.6718,113.9723,113.5745,113.8839,4042.0
2018-11-07 13:10:00,128.79,128.91,128.73,128.77,5407.0,113.8486,113.9546,113.7955,113.8309,5407.0
2018-11-07 13:15:00,128.79,128.86,128.65,128.78,6540.0,113.8486,113.9104,113.7248,113.8397,6540.0
2018-11-07 13:20:00,128.78,128.81,128.64,128.64,4966.0,113.8397,113.8662,113.716,113.716,4966.0
2018-11-07 13:25:00,128.73,128.91,128.73,128.85,6000.0,113.7955,113.9546,113.7955,113.9016,6000.0
2018-11-07 13:30:00,128.81,128.87,128.52,128.52,7771.0,113.8662,113.9193,113.6099,113.6099,7771.0
2018-11-07 13:35:00,128.52,128.52,128.35,128.38,8983.0,113.6099,113.6099,113.4596,113.4861,8983.0
2018-11-07 13:40:00,128.38,128.38,128.12,128.12,25900.0,113.4861,113.4861,113.2563,113.2563,25900.0
2018-11-07 13:45:00,128.14,128.21,128.06,128.09,12715.0,113.274,113.3358,113.2032,113.2298,12715.0
2018-11-07 13:50:00,128.08,128.1,127.85,127.86,38149.0,113.2209,113.2386,113.0176,113.0264,38149.0
2018-11-07 13:55:00,127.88,128.14,127.88,128.08,4487.0,113.0441,113.274,113.0441,113.2209,4487.0
2018-11-07 14:00:00,128.04,128.19,127.87,128.14,14572.0,113.1856,113.3182,113.0353,113.274,14572.0
2018-11-07 14:05:00,128.12,128.39,128.08,128.3,11816.0,113.2563,113.495,113.2209,113.4154,11816.0
2018-11-07 14:10:00,128.28,128.61,128.28,128.51,4812.0,113.3977,113.6894,113.3977,113.601,4812.0
2018-11-07 14:15:00,128.45,128.59,128.44,128.58,2842.0,113.548,113.6718,113.5392,113.6629,2842.0
2018-11-07 14:20:00,128.59,128.86,128.56,128.79,6602.0,113.6718,113.9104,113.6452,113.8486,6602.0
2018-11-07 14:25:00,128.77,128.96,128.77,128.91,11268.0,113.8309,113.9988,113.8309,113.9546,11268.0
2018-11-07 14:30:00,128.89,128.92,128.76,128.91,12991.0,113.937,113.9635,113.822,113.9546,12991.0
2018-11-07 14:35:00,128.94,129.23,128.9,129.17,3381.0,113.9812,114.2375,113.9458,114.1845,3381.0
2018-11-07 14:40:00,129.18,129.19,128.85,128.85,6700.0,114.1933,114.2021,113.9016,113.9016,6700.0
2018-11-07 14:45:00,128.85,129.05,128.79,128.86,3300.0,113.9016,114.0784,113.8486,113.9104,3300.0
2018-11-07 14:50:00,128.87,129.02,128.86,128.98,4673.0,113.9193,114.0519,113.9104,114.0165,4673.0
2018-11-07 14:55:00,128.98,129.01,128.87,128.98,6137.0,114.0165,114.043,113.9193,114.0165,6137.0
2018-11-07 15:00:00,128.98,129.11,128.88,128.88,8912.0,114.0165,114.1314,113.9281,113.9281,8912.0
2018-11-07 15:05:00,128.91,129.06,128.85,128.85,7769.0,113.9546,114.0872,113.9016,113.9016,7769.0
2018-11-07 15:10:00,128.86,129.17,128.83,129.12,13101.0,113.9104,114.1845,113.8839,114.1403,13101.0
2018-11-07 15:15:00,129.12,129.17,128.88,128.94,10929.0,114.1403,114.1845,113.9281,113.9812,10929.0
2018-11-07 15:20:00,128.91,129.1,128.91,129.03,14470.0,113.9546,114.1226,113.9546,114.0607,14470.0
2018-11-07 15:25:00,129.03,129.15,128.89,129.01,32596.0,114.0607,114.1668,113.937,114.043,32596.0
2018-11-07 15:30:00,128.99,129.28,128.87,129.18,23332.0,114.0254,114.2817,113.9193,114.1933,23332.0
2018-11-07 15:35:00,129.17,129.32,129.01,129.21,23311.0,114.1845,114.3171,114.043,114.2198,23311.0
2018-11-07 15:40:00,129.19,129.24,128.96,129.08,30603.0,114.2021,114.2463,113.9988,114.1049,30603.0
2018-11-07 15:45:00,129.1,129.27,129.08,129.12,27910.0,114.1226,114.2729,114.1049,114.1403,27910.0
2018-11-07 15:50:00,129.13,129.52,129.13,129.52,28996.0,114.1491,114.4939,114.1491,114.4939,28996.0
2018-11-07 15:55:00,129.54,129.67,129.46,129.57,60705.0,114.5115,114.6265,114.4408,114.5381,60705.0
2018-11-08 09:30:00,128.74,129.34,128.74,128.96,11405.0,113.8044,114.3347,113.8044,113.9988,11405.0
2018-11-08 09:35:00,129.01,129.81,129.01,129.81,8172.0,114.043,114.7502,114.043,114.7502,8172.0
2018-11-08 09:40:00,129.88,130.51,129.88,130.5,7807.0,114.8121,115.369,114.8121,115.3602,7807.0
2018-11-08 09:45:00,130.43,130.92,130.43,130.89,9025.0,115.2983,115.7314,115.2983,115.7049,9025.0
2018-11-08 09:50:00,130.91,131.26,130.8,131.13,4734.0,115.7226,116.032,115.6254,115.9171,4734.0
2018-11-08 09:55:00,131.09,131.09,130.76,130.97,6850.0,115.8817,115.8817,115.59,115.7756,6850.0
2018-11-08 10:00:00,130.89,130.97,130.68,130.89,11321.0,115.7049,115.7756,115.5193,115.7049,11321.0
2018-11-08 10:05:00,130.97,131.03,130.44,130.61,28128.0,115.7756,115.8287,115.3071,115.4574,28128.0
2018-11-08 10:10:00,130.67,130.94,130.49,130.49,6555.0,115.5104,115.7491,115.3513,115.3513,6555.0
2018-11-08 10:15:00,130.52,130.72,130.37,130.53,7498.0,115.3778,115.5546,115.2453,115.3867,7498.0
2018-11-08 10:20:00,130.5,130.6,130.44,130.55,7935.0,115.3602,115.4486,115.3071,115.4044,7935.0
2018-11-08 10:25:00,130.56,130.74,130.54,130.57,6348.0,115.4132,115.5723,115.3955,115.422,6348.0
2018-11-08 10:30:00,130.61,130.83,130.61,130.76,1800.0,115.4574,115.6519,115.4574,115.59,1800.0
2018-11-08 10:35:00,130.77,130.8,130.64,130.8,3949.0,115.5988,115.6254,115.4839,115.6254,3949.0
2018-11-08 10:40:00,130.82,130.82,130.63,130.67,15279.0,115.643,115.643,115.4751,115.5104,15279.0
2018-11-08 10:45:00,130.58,130.6,130.38,130.57,8488.0,115.4309,115.4486,115.2541,115.422,8488.0
2018-11-08 10:50:00,130.73,131.09,130.73,131.09,1000.0,115.5635,115.8817,115.5635,115.8817,1000.0
2018-11-08 10:55:00,130.99,130.99,130.73,130.74,7908.0,115.7933,115.7933,115.5635,115.5723,7908.0
2018-11-08 11:00:00,130.7,130.89,130.67,130.81,5480.0,115.537,115.7049,115.5104,115.6342,5480.0
2018-11-08 11:05:00,130.88,130.88,130.69,130.79,4110.0,115.6961,115.6961,115.5281,115.6165,4110.0
2018-11-08 11:10:00,130.68,130.75,130.59,130.75,7100.0,115.5193,115.5812,115.4397,115.5812,7100.0
2018-11-08 11:15:00,130.77,130.88,130.61,130.88,3627.0,115.5988,115.6961,115.4574,115.6961,3627.0
2018-11-08 11:20:00,130.89,130.89,130.64,130.64,2639.0,115.7049,115.7049,115.4839,115.4839,2639.0
2018-11-08 11:25:00,130.77,131.14,130.77,131.08,2600.0,115.5988,115.9259,115.5988,115.8729,2600.0
2018-11-08 11:30:00,131.09,131.36,131.09,131.22,4300.0,115.8817,116.1204,115.8817,115.9966,4300.0
2018-11-08 11:35:00,131.16,131.19,131.09,131.12,2785.0,115.9436,115.9701,115.8817,115.9082,2785.0
2018-11-08 11:40:00,131.14,131.27,131.06,131.18,13868.0,115.9259,116.0408,115.8552,115.9613,13868.0
2018-11-08 11:45:00,131.15,131.17,130.83,130.9,2900.0,115.9348,115.9524,115.6519,115.7138,2900.0
2018-11-08 11:50:00,130.85,130.9,130.57,130.68,2592.0,115.6696,115.7138,115.422,115.5193,2592.0
2018-11-08 11:55:00,130.71,130.8,130.57,130.71,9245.0,115.5458,115.6254,115.422,115.5458,9245.0
2018-11-08 12:00:00,130.76,130.76,130.66,130.73,3094.0,115.59,115.59,115.5016,115.5635,3094.0
2018-11-08 12:05:00,130.76,131.0,130.76,130.96,3516.0,115.59,115.8022,115.59,115.7668,3516.0
2018-11-08 12:10:00,130.89,130.94,130.84,130.92,3336.0,115.7049,115.7491,115.6607,115.7314,3336.0
2018-11-08 12:15:00,130.94,131.07,130.9,131.06,1800.0,115.7491,115.864,115.7138,115.8552,1800.0
2018-11-08 12:20:00,131.1,131.12,131.05,131.09,5097.0,115.8906,115.9082,115.8464,115.8817,5097.0
2018-11-08 12:25:00,131.09,131.09,130.89,130.91,2245.0,115.8817,115.8817,115.7049,115.7226,2245.0
2018-11-08 12:30:00,130.91,130.94,130.85,130.92,3800.0,115.7226,115.7491,115.6696,115.7314,3800.0
2018-11-08 12:35:00,130.86,131.02,130.84,131.02,3357.0,115.6784,115.8198,115.6607,115.8198,3357.0
2018-11-08 12:40:00,131.08,131.12,131.05,131.06,1804.0,115.8729,115.9082,115.8464,115.8552,1804.0
2018-11-08 12:45:00,131.04,131.1,130.96,131.09,3636.0,115.8375,115.8906,115.7668,115.8817,3636.0
2018-11-08 12:50:00,131.05,131.1,130.94,131.1,3806.0,115.8464,115.8906,115.7491,115.8906,3806.0
2018-11-08 12:55:00,131.08,131.12,130.99,131.05,1768.0,115.8729,115.9082,115.7933,115.8464,1768.0
2018-11-08 13:00:00,131.02,131.03,130.96,130.97,1400.0,115.8198,115.8287,115.7668,115.7756,1400.0
2018-11-08 13:05:00,130.97,131.14,130.96,131.06,1876.0,115.7756,115.9259,115.7668,115.8552,1876.0
2018-11-08 13:10:00,131.07,131.07,130.95,130.95,1570.0,115.864,115.864,115.758,115.758,1570.0
2018-11-08 13:15:00,130.9,130.93,130.78,130.78,3140.0,115.7138,115.7403,115.6077,115.6077,3140.0
2018-11-08 13:20:00,130.74,130.77,130.54,130.54,9400.0,115.5723,115.5988,115.3955,115.3955,9400.0
2018-11-08 13:25:00,130.58,130.63,130.43,130.44,3313.0,115.4309,115.4751,115.2983,115.3071,3313.0
2018-11-08 13:30:00,130.43,130.48,130.38,130.38,2870.0,115.2983,115.3425,115.2541,115.2541,2870.0
2018-11-08 13:35:00,130.38,130.48,130.37,130.45,2231.0,115.2541,115.3425,115.2453,115.316,2231.0
2018-11-08 13:40:00,130.39,130.45,130.31,130.38,3081.0,115.2629,115.316,115.1922,115.2541,3081.0
2018-11-08 13:45:00,130.37,130.38,130.22,130.26,5419.0,115.2453,115.2541,115.1127,115.148,5419.0
2018-11-08 13:50:00,130.28,130.36,130.28,130.33,2200.0,115.1657,115.2364,115.1657,115.2099,2200.0
2018-11-08 13:55:00,130.26,130.32,130.2,130.32,2664.0,115.148,115.2011,115.095,115.2011,2664.0
2018-11-08 14:00:00,130.21,130.35,129.65,129.7,7754.0,115.1038,115.2276,114.6088,114.653,7754.0
2018-11-08 14:05:00,129.83,130.23,129.79,130.17,4600.0,114.7679,115.1215,114.7325,115.0685,4600.0
2018-11-08 14:10:00,130.18,130.33,130.13,130.25,6769.0,115.0773,115.2099,115.0331,115.1392,6769.0
2018-11-08 14:15:00,130.27,130.3,129.99,129.99,4100.0,115.1569,115.1834,114.9093,114.9093,4100.0
2018-11-08 14:20:00,130.04,130.16,130.04,130.08,1840.0,114.9535,115.0596,114.9535,114.9889,1840.0
2018-11-08 14:25:00,129.99,130.04,129.77,129.81,3405.0,114.9093,114.9535,114.7149,114.7502,3405.0
2018-11-08 14:30:00,129.8,129.8,129.55,129.55,2639.0,114.7414,114.7414,114.5204,114.5204,2639.0
2018-11-08 14:35:00,129.55,129.68,129.42,129.42,6228.0,114.5204,114.6353,114.4055,114.4055,6228.0
2018-11-08 14:40:00,129.37,129.45,129.22,129.45,4100.0,114.3613,114.432,114.2287,114.432,4100.0
2018-11-08 14:45:00,129.4,129.87,129.32,129.78,5933.0,114.3878,114.8033,114.3171,114.7237,5933.0
2018-11-08 14:50:00,129.81,129.85,129.54,129.54,14450.0,114.7502,114.7856,114.5115,114.5115,14450.0
2018-11-08 14:55:00,129.5,129.55,129.36,129.39,7200.0,114.4762,114.5204,114.3524,114.3789,7200.0
2018-11-08 15:00:00,129.39,129.43,129.2,129.26,6460.0,114.3789,114.4143,114.211,114.264,6460.0
2018-11-08 15:05:00,129.25,129.55,129.25,129.46,6617.0,114.2552,114.5204,114.2552,114.4408,6617.0
2018-11-08 15:10:00,129.41,129.66,129.38,129.65,4334.0,114.3966,114.6176,114.3701,114.6088,4334.0
2018-11-08 15:15:00,129.7,129.73,129.5,129.58,11060.0,114.653,114.6795,114.4762,114.5469,11060.0
2018-11-08 15:20:00,129.59,129.64,129.48,129.57,7168.0,114.5557,114.5999,114.4585,114.5381,7168.0
2018-11-08 15:25:00,129.5,129.66,129.36,129.41,8374.0,114.4762,114.6176,114.3524,114.3966,8374.0
2018-11-08 15:30:00,129.36,129.44,129.3,129.31,10540.0,114.3524,114.4231,114.2994,114.3082,10540.0
2018-11-08 15:35:00,129.33,129.35,129.15,129.28,11345.0,114.3259,114.3436,114.1668,114.2817,11345.0
2018-11-08 15:40:00,129.31,129.48,129.31,129.46,10539.0,114.3082,114.4585,114.3082,114.4408,10539.0
2018-11-08 15:45:00,129.47,129.54,129.4,129.41,14057.0,114.4497,114.5115,114.3878,114.3966,14057.0
2018-11-08 15:50:00,129.4,129.51,129.4,129.46,17184.0,114.3878,114.485,114.3878,114.4408,17184.0
2018-11-08 15:55:00,129.49,129.82,129.33,129.8,54243.0,114.4673,114.7591,114.3259,114.7414,54243.0
2018-11-09 09:30:00,128.73,129.14,127.7,129.14,12298.0,113.7955,114.1579,112.885,114.1579,12298.0
2018-11-09 09:35:00,129.15,129.65,129.15,129.51,2600.0,114.1668,114.6088,114.1668,114.485,2600.0
2018-11-09 09:40:00,129.32,129.32,128.55,128.56,4999.0,114.3171,114.3171,113.6364,113.6452,4999.0
2018-11-09 09:45:00,128.65,128.78,128.46,128.46,5203.0,113.7248,113.8397,113.5568,113.5568,5203.0
2018-11-09 09:50:00,128.3,128.3,127.97,128.05,7112.0,113.4154,113.4154,113.1237,113.1944,7112.0
2018-11-09 09:55:00,128.18,128.27,127.78,127.94,16953.0,113.3093,113.3889,112.9557,113.0972,16953.0
2018-11-09 10:00:00,128.0,128.15,127.76,127.85,7534.0,113.1502,113.2828,112.938,113.0176,7534.0
2018-11-09 10:05:00,127.86,128.25,127.66,127.69,6599.0,113.0264,113.3712,112.8496,112.8762,6599.0
2018-11-09 10:10:00,127.61,127.75,127.4,127.45,3300.0,112.8054,112.9292,112.6198,112.664,3300.0
2018-11-09 10:15:00,127.35,127.51,127.17,127.37,4950.0,112.5756,112.7171,112.4165,112.5933,4950.0
2018-11-09 10:20:00,127.33,127.4,127.21,127.4,4600.0,112.5579,112.6198,112.4519,112.6198,4600.0
2018-11-09 10:25:00,127.32,127.76,127.26,127.68,6600.0,112.5491,112.938,112.4961,112.8673,6600.0
2018-11-09 10:30:00,127.63,127.87,127.48,127.78,9439.0,112.8231,113.0353,112.6905,112.9557,9439.0
2018-11-09 10:35:00,127.8,127.83,127.48,127.77,4603.0,112.9734,112.9999,112.6905,112.9469,4603.0
2018-11-09 10:40:00,127.77,127.9,127.71,127.9,2900.0,112.9469,113.0618,112.8938,113.0618,2900.0
2018-11-09 10:45:00,127.97,127.99,127.72,127.72,3093.0,113.1237,113.1414,112.9027,112.9027,3093.0
2018-11-09 10:50:00,127.71,127.8,127.51,127.77,2800.0,112.8938,112.9734,112.7171,112.9469,2800.0
2018-11-09 10:55:00,127.72,127.76,127.52,127.71,4430.0,112.9027,112.938,112.7259,112.8938,4430.0
2018-11-09 11:00:00,127.76,127.83,127.25,127.28,8172.0,112.938,112.9999,112.4872,112.5137,8172.0
2018-11-09 11:05:00,127.3,127.31,127.1,127.22,3450.0,112.5314,112.5403,112.3546,112.4607,3450.0
2018-11-09 11:10:00,127.25,127.49,127.24,127.39,11249.0,112.4872,112.6994,112.4784,112.611,11249.0
2018-11-09 11:15:00,127.42,127.57,127.21,127.4,3793.0,112.6375,112.7701,112.4519,112.6198,3793.0
2018-11-09 11:20:00,127.39,127.43,127.24,127.37,10300.0,112.611,112.6463,112.4784,112.5933,10300.0
2018-11-09 11:25:00,127.4,127.67,127.31,127.57,2420.0,112.6198,112.8585,112.5403,112.7701,2420.0
2018-11-09 11:30:00,127.58,127.68,127.37,127.4,6469.0,112.7789,112.8673,112.5933,112.6198,6469.0
2018-11-09 11:35:00,127.47,127.74,127.44,127.7,2800.0,112.6817,112.9204,112.6552,112.885,2800.0
2018-11-09 11:40:00,127.69,127.69,127.26,127.38,4885.0,112.8762,112.8762,112.4961,112.6021,4885.0
2018-11-09 11:45:00,127.33,127.33,127.01,127.11,6317.0,112.5579,112.5579,112.2751,112.3635,6317.0
2018-11-09 11:50:00,127.04,127.17,127.01,127.07,2600.0,112.3016,112.4165,112.2751,112.3281,2600.0
2018-11-09 11:55:00,127.07,127.13,126.81,126.99,3661.0,112.3281,112.3811,112.0983,112.2574,3661.0
2018-11-09 12:00:00,126.9,127.06,126.9,127.01,1400.0,112.1778,112.3193,112.1778,112.2751,1400.0
2018-11-09 12:05:00,127.05,127.16,126.94,127.16,2100.0,112.3104,112.4077,112.2132,112.4077,2100.0
2018-11-09 12:10:00,127.24,127.24,127.01,127.02,1600.0,112.4784,112.4784,112.2751,112.2839,1600.0
2018-11-09 12:15:00,126.9,127.05,126.84,127.01,2560.0,112.1778,112.3104,112.1248,112.2751,2560.0
2018-11-09 12:20:00,127.1,127.22,127.03,127.22,1100.0,112.3546,112.4607,112.2927,112.4607,1100.0
2018-11-09 12:25:00,127.21,127.49,127.21,127.23,4260.0,112.4519,112.6994,112.4519,112.4695,4260.0
2018-11-09 12:30:00,127.18,127.4,127.16,127.4,1600.0,112.4253,112.6198,112.4077,112.6198,1600.0
2018-11-09 12:35:00,127.5,127.55,127.4,127.43,3244.0,112.7082,112.7524,112.6198,112.6463,3244.0
2018-11-09 12:40:00,127.5,127.65,127.43,127.65,1900.0,112.7082,112.8408,112.6463,112.8408,1900.0
2018-11-09 12:45:00,127.64,127.85,127.59,127.77,2862.0,112.832,113.0176,112.7878,112.9469,2862.0
2018-11-09 12:50:00,127.71,127.85,127.67,127.8,1900.0,112.8938,113.0176,112.8585,112.9734,1900.0
2018-11-09 12:55:00,127.77,127.77,127.65,127.65,1615.0,112.9469,112.9469,112.8408,112.8408,1615.0
2018-11-09 13:00:00,127.63,127.63,127.41,127.54,2300.0,112.8231,112.8231,112.6287,112.7436,2300.0
2018-11-09 13:05:00,127.61,127.65,127.57,127.61,1400.0,112.8054,112.8408,112.7701,112.8054,1400.0
2018-11-09 13:10:00,127.66,127.88,127.65,127.78,3900.0,112.8496,113.0441,112.8408,112.9557,3900.0
2018-11-09 13:15:00,127.78,127.78,127.66,127.71,1100.0,112.9557,112.9557,112.8496,112.8938,1100.0
2018-11-09 13:20:00,127.71,127.78,127.66,127.76,1300.0,112.8938,112.9557,112.8496,112.938,1300.0
2018-11-09 13:25:00,127.73,127.8,127.65,127.8,1910.0,112.9115,112.9734,112.8408,112.9734,1910.0
2018-11-09 13:30:00,127.8,127.8,127.49,127.49,2016.0,112.9734,112.9734,112.6994,112.6994,2016.0
2018-11-09 13:35:00,127.58,127.7,127.58,127.65,900.0,112.7789,112.885,112.7789,112.8408,900.0
2018-11-09 13:40:00,127.65,127.81,127.55,127.77,2000.0,112.8408,112.9822,112.7524,112.9469,2000.0
2018-11-09 13:45:00,127.78,127.79,127.48,127.49,2753.0,112.9557,112.9646,112.6905,112.6994,2753.0
2018-11-09 13:50:00,127.57,127.69,127.53,127.69,1900.0,112.7701,112.8762,112.7347,112.8762,1900.0
2018-11-09 13:55:00,127.68,127.89,127.64,127.64,2761.0,112.8673,113.053,112.832,112.832,2761.0
2018-11-09 14:00:00,127.65,127.81,127.65,127.8,5855.0,112.8408,112.9822,112.8408,112.9734,5855.0
2018-11-09 14:05:00,127.86,127.87,127.62,127.62,2400.0,113.0264,113.0353,112.8143,112.8143,2400.0
2018-11-09 14:10:00,127.62,127.62,127.44,127.46,2624.0,112.8143,112.8143,112.6552,112.6729,2624.0
2018-11-09 14:15:00,127.51,127.55,127.31,127.31,3660.0,112.7171,112.7524,112.5403,112.5403,3660.0
2018-11-09 14:20:00,127.29,127.32,127.1,127.32,3921.0,112.5226,112.5491,112.3546,112.5491,3921.0
2018-11-09 14:25:00,127.28,127.45,127.28,127.36,4200.0,112.5137,112.664,112.5137,112.5845,4200.0
2018-11-09 14:30:00,127.3,127.53,127.28,127.5,8882.0,112.5314,112.7347,112.5137,112.7082,8882.0
2018-11-09 14:35:00,127.5,127.61,127.43,127.57,25317.0,112.7082,112.8054,112.6463,112.7701,25317.0
2018-11-09 14:40:00,127.65,127.88,127.65,127.75,2300.0,112.8408,113.0441,112.8408,112.9292,2300.0
2018-11-09 14:45:00,127.75,127.88,127.58,127.58,2581.0,112.9292,113.0441,112.7789,112.7789,2581.0
2018-11-09 14:50:00,127.73,128.03,127.73,127.96,1600.0,112.9115,113.1767,112.9115,113.1148,1600.0
2018-11-09 14:55:00,128.15,128.15,127.79,127.79,2100.0,113.2828,113.2828,112.9646,112.9646,2100.0
2018-11-09 15:00:00,127.82,127.91,127.72,127.85,2330.0,112.9911,113.0706,112.9027,113.0176,2330.0
2018-11-09 15:05:00,127.84,127.94,127.77,127.88,2000.0,113.0088,113.0972,112.9469,113.0441,2000.0
2018-11-09 15:10:00,127.87,128.02,127.8,127.91,5406.0,113.0353,113.1679,112.9734,113.0706,5406.0
2018-11-09 15:15:00,127.97,128.03,127.67,127.8,13432.0,113.1237,113.1767,112.8585,112.9734,13432.0
2018-11-09 15:20:00,127.82,128.04,127.71,127.92,19277.0,112.9911,113.1856,112.8938,113.0795,19277.0
2018-11-09 15:25:00,127.93,127.95,127.73,127.78,10177.0,113.0883,113.106,112.9115,112.9557,10177.0
2018-11-09 15:30:00,127.8,127.98,127.78,127.84,9101.0,112.9734,113.1325,112.9557,113.0088,9101.0
2018-11-09 15:35:00,127.86,127.94,127.79,127.82,10600.0,113.0264,113.0972,112.9646,112.9911,10600.0
2018-11-09 15:40:00,127.82,128.03,127.82,128.03,16616.0,112.9911,113.1767,112.9911,113.1767,16616.0
2018-11-09 15:45:00,128.03,128.04,127.61,127.63,33038.0,113.1767,113.1856,112.8054,112.8231,33038.0
2018-11-09 15:50:00,127.69,127.8,127.59,127.75,11300.0,112.8762,112.9734,112.7878,112.9292,11300.0
2018-11-09 15:55:00,127.79,127.89,127.62,127.64,39520.0,112.9646,113.053,112.8143,112.832,39520.0
2018-11-12 09:30:00,127.17,127.17,126.59,126.59,6288.0,112.4165,112.4165,111.9038,111.9038,6288.0
2018-11-12 09:35:00,127.14,127.44,126.76,127.44,4786.0,112.39,112.6552,112.0541,112.6552,4786.0
2018-11-12 09:40:00,127.4,127.7,127.11,127.11,5743.0,112.6198,112.885,112.3635,112.3635,5743.0
2018-11-12 09:45:00,127.25,127.31,126.9,126.9,5972.0,112.4872,112.5403,112.1778,112.1778,5972.0
2018-11-12 09:50:00,126.71,127.01,126.68,126.84,4584.0,112.0099,112.2751,111.9833,112.1248,4584.0
2018-11-12 09:55:00,127.28,127.59,127.28,127.43,2758.0,112.5137,112.7878,112.5137,112.6463,2758.0
2018-11-12 10:00:00,127.35,127.35,126.91,126.91,5696.0,112.5756,112.5756,112.1867,112.1867,5696.0
2018-11-12 10:05:00,126.96,127.44,126.96,127.18,4230.0,112.2309,112.6552,112.2309,112.4253,4230.0
2018-11-12 10:10:00,127.15,127.33,127.03,127.13,3682.0,112.3988,112.5579,112.2927,112.3811,3682.0
2018-11-12 10:15:00,127.04,127.11,126.76,126.77,6726.0,112.3016,112.3635,112.0541,112.0629,6726.0
2018-11-12 10:20:00,126.72,127.11,126.72,126.81,4282.0,112.0187,112.3635,112.0187,112.0983,4282.0
2018-11-12 10:25:00,126.9,127.19,126.9,127.06,2784.0,112.1778,112.4342,112.1778,112.3193,2784.0
2018-11-12 10:30:00,127.04,127.15,126.92,126.99,4543.0,112.3016,112.3988,112.1955,112.2574,4543.0
2018-11-12 10:35:00,127.0,127.26,126.97,127.25,2416.0,112.2662,112.4961,112.2397,112.4872,2416.0
2018-11-12 10:40:00,127.17,127.31,127.1,127.13,5598.0,112.4165,112.5403,112.3546,112.3811,5598.0
2018-11-12 10:45:00,127.03,127.06,126.61,126.7,3231.0,112.2927,112.3193,111.9215,112.001,3231.0
2018-11-12 10:50:00,126.72,126.77,126.55,126.57,2714.0,112.0187,112.0629,111.8684,111.8861,2714.0
2018-11-12 10:55:00,126.66,126.81,126.56,126.7,5426.0,111.9657,112.0983,111.8773,112.001,5426.0
2018-11-12 11:00:00,126.69,126.77,126.45,126.77,6820.0,111.9922,112.0629,111.78,112.0629,6820.0
2018-11-12 11:05:00,126.72,127.13,126.61,127.08,7864.0,112.0187,112.3811,111.9215,112.3369,7864.0
2018-11-12 11:10:00,127.09,127.25,126.9,126.91,9529.0,112.3458,112.4872,112.1778,112.1867,9529.0
2018-11-12 11:15:00,126.8,126.84,126.7,126.83,4267.0,112.0894,112.1248,112.001,112.1159,4267.0
2018-11-12 11:20:00,126.84,126.94,126.7,126.93,6630.0,112.1248,112.2132,112.001,112.2043,6630.0
2018-11-12 11:25:00,126.86,127.02,126.57,126.61,7385.0,112.1425,112.2839,111.8861,111.9215,7385.0
2018-11-12 11:30:00,126.65,126.71,126.38,126.43,4656.0,111.9568,112.0099,111.7181,111.7623,4656.0
2018-11-12 11:35:00,126.54,126.78,126.5,126.52,5017.0,111.8596,112.0717,111.8242,111.8419,5017.0
2018-11-12 11:40:00,126.52,126.93,126.52,126.8,4941.0,111.8419,112.2043,111.8419,112.0894,4941.0
2018-11-12 11:45:00,126.77,126.99,126.77,126.86,3300.0,112.0629,112.2574,112.0629,112.1425,3300.0
2018-11-12 11:50:00,126.87,126.96,126.57,126.89,5099.0,112.1513,112.2309,111.8861,112.169,5099.0
2018-11-12 11:55:00,126.97,126.97,126.76,126.76,6409.0,112.2397,112.2397,112.0541,112.0541,6409.0
2018-11-12 12:00:00,126.74,126.89,126.58,126.89,3971.0,112.0364,112.169,111.8949,112.169,3971.0
2018-11-12 12:05:00,126.89,127.16,126.88,127.14,2188.0,112.169,112.4077,112.1601,112.39,2188.0
2018-11-12 12:10:00,127.01,127.01,126.88,126.89,1300.0,112.2751,112.2751,112.1601,112.169,1300.0
2018-11-12 12:15:00,126.86,126.98,126.84,126.9,2327.0,112.1425,112.2485,112.1248,112.1778,2327.0
2018-11-12 12:20:00,126.86,126.88,126.71,126.85,2848.0,112.1425,112.1601,112.0099,112.1336,2848.0
2018-11-12 12:25:00,126.9,127.02,126.86,126.95,2202.0,112.1778,112.2839,112.1425,112.222,2202.0
2018-11-12 12:30:00,126.9,126.9,126.75,126.75,3900.0,112.1778,112.1778,112.0452,112.0452,3900.0
2018-11-12 12:35:00,126.8,126.96,126.71,126.73,7993.0,112.0894,112.2309,112.0099,112.0275,7993.0
2018-11-12 12:40:00,126.78,126.89,126.75,126.89,1809.0,112.0717,112.169,112.0452,112.169,1809.0
2018-11-12 12:45:00,126.83,126.87,126.77,126.8,1904.0,112.1159,112.1513,112.0629,112.0894,1904.0
2018-11-12 12:50:00,126.82,126.82,126.62,126.62,2002.0,112.1071,112.1071,111.9303,111.9303,2002.0
2018-11-12 12:55:00,126.66,126.71,126.55,126.55,1400.0,111.9657,112.0099,111.8684,111.8684,1400.0
2018-11-12 13:00:00,126.6,126.6,126.39,126.41,3175.0,111.9126,111.9126,111.727,111.7447,3175.0
2018-11-12 13:05:00,126.43,126.44,126.23,126.3,3287.0,111.7623,111.7712,111.5855,111.6474,3287.0
2018-11-12 13:10:00,126.3,126.33,126.15,126.15,1806.0,111.6474,111.6739,111.5148,111.5148,1806.0
2018-11-12 13:15:00,126.18,126.36,126.18,126.32,2842.0,111.5413,111.7005,111.5413,111.6651,2842.0
2018-11-12 13:20:00,126.31,126.43,126.31,126.38,1289.0,111.6563,111.7623,111.6563,111.7181,1289.0
2018-11-12 13:25:00,126.4,126.45,126.29,126.45,1900.0,111.7358,111.78,111.6386,111.78,1900.0
2018-11-12 13:30:00,126.4,126.46,126.31,126.4,2043.0,111.7358,111.7889,111.6563,111.7358,2043.0
2018-11-12 13:35:00,126.55,126.56,126.44,126.44,1413.0,111.8684,111.8773,111.7712,111.7712,1413.0
2018-11-12 13:40:00,126.47,126.51,126.38,126.38,882.0,111.7977,111.8331,111.7181,111.7181,882.0
2018-11-12 13:45:00,126.31,126.62,126.3,126.57,4092.0,111.6563,111.9303,111.6474,111.8861,4092.0
2018-11-12 13:50:00,126.55,126.98,126.54,126.97,3622.0,111.8684,112.2485,111.8596,112.2397,3622.0
2018-11-12 13:55:00,126.85,126.87,126.64,126.67,2537.0,112.1336,112.1513,111.948,111.9745,2537.0
2018-11-12 14:00:00,126.74,126.91,126.66,126.91,5630.0,112.0364,112.1867,111.9657,112.1867,5630.0
2018-11-12 14:05:00,126.82,126.82,126.71,126.75,1700.0,112.1071,112.1071,112.0099,112.0452,1700.0
2018-11-12 14:10:00,126.75,126.87,126.67,126.67,2216.0,112.0452,112.1513,111.9745,111.9745,2216.0
2018-11-12 14:15:00,126.7,127.06,126.7,126.98,2485.0,112.001,112.3193,112.001,112.2485,2485.0
2018-11-12 14:20:00,126.85,126.85,126.74,126.81,1100.0,112.1336,112.1336,112.0364,112.0983,1100.0
2018-11-12 14:25:00,126.74,126.77,126.56,126.56,1683.0,112.0364,112.0629,111.8773,111.8773,1683.0
2018-11-12 14:30:00,126.61,126.66,126.56,126.56,1508.0,111.9215,111.9657,111.8773,111.8773,1508.0
2018-11-12 14:35:00,126.52,126.65,126.18,126.31,3564.0,111.8419,111.9568,111.5413,111.6563,3564.0
2018-11-12 14:40:00,126.27,126.6,126.26,126.54,3194.0,111.6209,111.9126,111.6121,111.8596,3194.0
2018-11-12 14:45:00,126.54,126.71,126.48,126.48,2059.0,111.8596,112.0099,111.8065,111.8065,2059.0
2018-11-12 14:50:00,126.47,126.49,126.21,126.25,1771.0,111.7977,111.8154,111.5679,111.6032,1771.0
2018-11-12 14:55:00,126.16,126.23,126.11,126.11,2429.0,111.5237,111.5855,111.4795,111.4795,2429.0
2018-11-12 15:00:00,126.01,126.21,125.97,125.97,8803.0,111.3911,111.5679,111.3557,111.3557,8803.0
2018-11-12 15:05:00,125.88,125.94,125.66,125.89,2719.0,111.2762,111.3292,111.0817,111.285,2719.0
2018-11-12 15:10:00,125.85,125.85,125.49,125.81,7908.0,111.2496,111.2496,110.9314,111.2143,7908.0
2018-11-12 15:15:00,125.79,126.0,125.69,125.97,6674.0,111.1966,111.3822,111.1082,111.3557,6674.0
2018-11-12 15:20:00,125.96,126.3,125.93,126.07,5368.0,111.3469,111.6474,111.3204,111.4441,5368.0
2018-11-12 15:25:00,126.14,126.16,126.03,126.12,3113.0,111.506,111.5237,111.4088,111.4883,3113.0
2018-11-12 15:30:00,126.08,126.1,125.8,125.89,7408.0,111.453,111.4706,111.2054,111.285,7408.0
2018-11-12 15:35:00,125.89,125.89,125.66,125.69,7858.0,111.285,111.285,111.0817,111.1082,7858.0
2018-11-12 15:40:00,125.62,125.68,125.44,125.46,16152.0,111.0463,111.0994,110.8872,110.9049,16152.0
2018-11-12 15:45:00,125.46,125.69,125.38,125.42,12299.0,110.9049,111.1082,110.8342,110.8695,12299.0
2018-11-12 15:50:00,125.41,125.41,124.77,124.85,17223.0,110.8607,110.8607,110.2949,110.3656,17223.0
2018-11-12 15:55:00,124.88,125.15,124.85,125.06,42700.0,110.3922,110.6308,110.3656,110.5513,42700.0
2018-11-13 09:30:00,125.4,126.26,125.11,126.22,9060.0,110.8518,111.6121,110.5955,111.5767,9060.0
2018-11-13 09:35:00,126.02,126.4,125.77,126.24,2942.0,111.3999,111.7358,111.1789,111.5944,2942.0
2018-11-13 09:40:00,126.3,126.71,125.92,126.03,5303.0,111.6474,112.0099,111.3115,111.4088,5303.0
2018-11-13 09:45:00,126.3,126.86,126.24,126.67,3194.0,111.6474,112.1425,111.5944,111.9745,3194.0
2018-11-13 09:50:00,126.6,126.94,126.47,126.94,2242.0,111.9126,112.2132,111.7977,112.2132,2242.0
2018-11-13 09:55:00,126.91,127.06,126.62,127.06,4676.0,112.1867,112.3193,111.9303,112.3193,4676.0
2018-11-13 10:00:00,126.85,127.02,126.57,126.82,4060.0,112.1336,112.2839,111.8861,112.1071,4060.0
2018-11-13 10:05:00,126.81,127.24,126.81,127.1,6008.0,112.0983,112.4784,112.0983,112.3546,6008.0
2018-11-13 10:10:00,127.1,127.1,126.82,126.93,5680.0,112.3546,112.3546,112.1071,112.2043,5680.0
2018-11-13 10:15:00,126.96,127.24,126.94,126.99,11800.0,112.2309,112.4784,112.2132,112.2574,11800.0
2018-11-13 10:20:00,127.02,127.03,126.36,126.5,19896.0,112.2839,112.2927,111.7005,111.8242,19896.0
2018-11-13 10:25:00,126.55,126.79,126.02,126.11,17727.0,111.8684,112.0806,111.3999,111.4795,17727.0
2018-11-13 10:30:00,126.07,126.46,125.86,126.46,14394.0,111.4441,111.7889,111.2585,111.7889,14394.0
2018-11-13 10:35:00,126.41,126.46,126.12,126.12,13320.0,111.7447,111.7889,111.4883,111.4883,13320.0
2018-11-13 10:40:00,126.22,126.54,125.93,126.2,9036.0,111.5767,111.8596,111.3204,111.559,9036.0
2018-11-13 10:45:00,126.25,126.73,126.25,126.49,3313.0,111.6032,112.0275,111.6032,111.8154,3313.0
2018-11-13 10:50:00,126.43,126.69,126.17,126.55,6280.0,111.7623,111.9922,111.5325,111.8684,6280.0
2018-11-13 10:55:00,126.7,126.97,126.62,126.89,6575.0,112.001,112.2397,111.9303,112.169,6575.0
2018-11-13 11:00:00,126.88,127.45,126.84,127.37,9548.0,112.1601,112.664,112.1248,112.5933,9548.0
2018-11-13 11:05:00,127.37,127.37,127.04,127.08,25012.0,112.5933,112.5933,112.3016,112.3369,25012.0
2018-11-13 11:10:00,127.09,127.29,127.0,127.29,7842.0,112.3458,112.5226,112.2662,112.5226,7842.0
2018-11-13 11:15:00,127.39,127.94,127.2,127.85,9914.0,112.611,113.0972,112.443,113.0176,9914.0
2018-11-13 11:20:00,127.87,127.91,127.55,127.7,13313.0,113.0353,113.0706,112.7524,112.885,13313.0
2018-11-13 11:25:00,127.74,127.82,127.57,127.68,19675.0,112.9204,112.9911,112.7701,112.8673,19675.0
2018-11-13 11:30:00,127.69,127.79,127.6,127.65,9667.0,112.8762,112.9646,112.7966,112.8408,9667.0
2018-11-13 11:35:00,127.65,127.73,127.13,127.35,9680.0,112.8408,112.9115,112.3811,112.5756,9680.0
2018-11-13 11:40:00,127.3,127.48,127.29,127.46,3330.0,112.5314,112.6905,112.5226,112.6729,3330.0
2018-11-13 11:45:00,127.46,127.95,127.43,127.83,6263.0,112.6729,113.106,112.6463,112.9999,6263.0
2018-11-13 11:50:00,127.88,128.11,127.83,127.92,7812.0,113.0441,113.2474,112.9999,113.0795,7812.0
2018-11-13 11:55:00,127.92,128.08,127.84,128.06,5328.0,113.0795,113.2209,113.0088,113.2032,5328.0
2018-11-13 12:00:00,128.11,128.32,127.98,128.19,7059.0,113.2474,113.4331,113.1325,113.3182,7059.0
2018-11-13 12:05:00,128.15,128.18,127.74,127.74,3800.0,113.2828,113.3093,112.9204,112.9204,3800.0
2018-11-13 12:10:00,127.72,128.01,127.68,128.01,3346.0,112.9027,113.159,112.8673,113.159,3346.0
2018-11-13 12:15:00,128.06,128.07,127.93,128.03,3452.0,113.2032,113.2121,113.0883,113.1767,3452.0
2018-11-13 12:20:00,128.05,128.05,127.82,127.83,2619.0,113.1944,113.1944,112.9911,112.9999,2619.0
2018-11-13 12:25:00,127.83,127.97,127.74,127.79,3612.0,112.9999,113.1237,112.9204,112.9646,3612.0
2018-11-13 12:30:00,127.8,127.94,127.74,127.82,2321.0,112.9734,113.0972,112.9204,112.9911,2321.0
2018-11-13 12:35:00,127.72,127.77,127.45,127.62,4276.0,112.9027,112.9469,112.664,112.8143,4276.0
2018-11-13 12:40:00,127.69,127.69,127.27,127.38,4216.0,112.8762,112.8762,112.5049,112.6021,4216.0
2018-11-13 12:45:00,127.26,127.49,127.23,127.44,5308.0,112.4961,112.6994,112.4695,112.6552,5308.0
2018-11-13 12:50:00,127.43,127.5,127.31,127.36,4547.0,112.6463,112.7082,112.5403,112.5845,4547.0
2018-11-13 12:55:00,127.32,127.35,127.21,127.3,4423.0,112.5491,112.5756,112.4519,112.5314,4423.0
2018-11-13 13:00:00,127.36,127.55,127.36,127.55,1800.0,112.5845,112.7524,112.5845,112.7524,1800.0
2018-11-13 13:05:00,127.52,127.53,127.39,127.47,2678.0,112.7259,112.7347,112.611,112.6817,2678.0
2018-11-13 13:10:00,127.52,127.52,127.06,127.06,2800.0,112.7259,112.7259,112.3193,112.3193,2800.0
2018-11-13 13:15:00,127.11,127.12,126.93,127.03,2604.0,112.3635,112.3723,112.2043,112.2927,2604.0
2018-11-13 13:20:00,127.12,127.33,127.12,127.31,1476.0,112.3723,112.5579,112.3723,112.5403,1476.0
2018-11-13 13:25:00,127.31,127.31,126.86,127.08,4987.0,112.5403,112.5403,112.1425,112.3369,4987.0
2018-11-13 13:30:00,127.12,127.34,127.0,127.33,3336.0,112.3723,112.5668,112.2662,112.5579,3336.0
2018-11-13 13:35:00,127.33,127.49,127.28,127.46,2975.0,112.5579,112.6994,112.5137,112.6729,2975.0
2018-11-13 13:40:00,127.53,127.65,127.5,127.6,6898.0,112.7347,112.8408,112.7082,112.7966,6898.0
2018-11-13 13:45:00,127.62,127.68,127.33,127.33,5607.0,112.8143,112.8673,112.5579,112.5579,5607.0
2018-11-13 13:50:00,127.39,127.53,127.36,127.51,5335.0,112.611,112.7347,112.5845,112.7171,5335.0
2018-11-13 13:55:00,127.51,127.56,127.36,127.37,5606.0,112.7171,112.7613,112.5845,112.5933,5606.0
2018-11-13 14:00:00,127.35,127.48,126.98,127.01,10405.0,112.5756,112.6905,112.2485,112.2751,10405.0
2018-11-13 14:05:00,126.99,127.03,126.85,126.94,4428.0,112.2574,112.2927,112.1336,112.2132,4428.0
2018-11-13 14:10:00,126.93,126.98,126.8,126.84,5286.0,112.2043,112.2485,112.0894,112.1248,5286.0
2018-11-13 14:15:00,126.67,126.76,126.46,126.49,5331.0,111.9745,112.0541,111.7889,111.8154,5331.0
2018-11-13 14:20:00,126.56,126.6,126.21,126.43,6695.0,111.8773,111.9126,111.5679,111.7623,6695.0
2018-11-13 14:25:00,126.46,126.75,126.42,126.75,5577.0,111.7889,112.0452,111.7535,112.0452,5577.0
2018-11-13 14:30:00,126.76,126.91,126.64,126.91,11731.0,112.0541,112.1867,111.948,112.1867,11731.0
2018-11-13 14:35:00,126.89,126.97,126.75,126.92,15038.0,112.169,112.2397,112.0452,112.1955,15038.0
2018-11-13 14:40:00,126.94,126.97,126.39,126.42,11008.0,112.2132,112.2397,111.727,111.7535,11008.0
2018-11-13 14:45:00,126.44,126.7,126.38,126.7,3289.0,111.7712,112.001,111.7181,112.001,3289.0
2018-11-13 14:50:00,126.56,126.7,126.54,126.7,3494.0,111.8773,112.001,111.8596,112.001,3494.0
2018-11-13 14:55:00,126.74,126.82,126.51,126.59,5251.0,112.0364,112.1071,111.8331,111.9038,5251.0
2018-11-13 15:00:00,126.66,127.01,126.53,126.96,8155.0,111.9657,112.2751,111.8507,112.2309,8155.0
2018-11-13 15:05:00,126.91,126.96,126.66,126.79,5067.0,112.1867,112.2309,111.9657,112.0806,5067.0
2018-11-13 15:10:00,126.8,126.8,126.57,126.58,5095.0,112.0894,112.0894,111.8861,111.8949,5095.0
2018-11-13 15:15:00,126.68,126.72,126.41,126.6,5349.0,111.9833,112.0187,111.7447,111.9126,5349.0
2018-11-13 15:20:00,126.5,126.55,126.26,126.29,5692.0,111.8242,111.8684,111.6121,111.6386,5692.0
2018-11-13 15:25:00,126.4,126.66,126.4,126.43,6063.0,111.7358,111.9657,111.7358,111.7623,6063.0
2018-11-13 15:30:00,126.38,126.45,126.04,126.16,15888.0,111.7181,111.78,111.4176,111.5237,15888.0
2018-11-13 15:35:00,126.13,126.62,126.13,126.51,10432.0,111.4972,111.9303,111.4972,111.8331,10432.0
2018-11-13 15:40:00,126.47,126.71,126.38,126.69,17959.0,111.7977,112.0099,111.7181,111.9922,17959.0
2018-11-13 15:45:00,126.72,126.76,126.58,126.64,36372.0,112.0187,112.0541,111.8949,111.948,36372.0
2018-11-13 15:50:00,126.67,126.74,126.59,126.71,18021.0,111.9745,112.0364,111.9038,112.0099,18021.0
2018-11-13 15:55:00,126.72,126.72,126.46,126.46,40281.0,112.0187,112.0187,111.7889,111.7889,40281.0
2018-11-14 09:30:00,127.41,128.18,127.41,127.72,16023.0,112.6287,113.3093,112.6287,112.9027,16023.0
2018-11-14 09:35:00,127.58,127.58,127.09,127.41,5074.0,112.7789,112.7789,112.3458,112.6287,5074.0
2018-11-14 09:40:00,127.28,127.39,127.09,127.09,6143.0,112.5137,112.611,112.3458,112.3458,6143.0
2018-11-14 09:45:00,127.19,127.4,126.76,126.81,12403.0,112.4342,112.6198,112.0541,112.0983,12403.0
2018-11-14 09:50:00,126.95,127.17,126.62,126.62,20907.0,112.222,112.4165,111.9303,111.9303,20907.0
2018-11-14 09:55:00,126.68,126.98,126.43,126.98,9280.0,111.9833,112.2485,111.7623,112.2485,9280.0
2018-11-14 10:00:00,126.91,127.24,126.91,127.05,4126.0,112.1867,112.4784,112.1867,112.3104,4126.0
2018-11-14 10:05:00,127.08,127.41,127.02,127.32,3949.0,112.3369,112.6287,112.2839,112.5491,3949.0
2018-11-14 10:10:00,127.28,127.33,126.88,126.89,5672.0,112.5137,112.5579,112.1601,112.169,5672.0
2018-11-14 10:15:00,126.81,126.9,126.58,126.64,25170.0,112.0983,112.1778,111.8949,111.948,25170.0
2018-11-14 10:20:00,126.62,127.0,126.62,126.95,6884.0,111.9303,112.2662,111.9303,112.222,6884.0
2018-11-14 10:25:00,126.73,127.14,126.65,127.11,9138.0,112.0275,112.39,111.9568,112.3635,9138.0
2018-11-14 10:30:00,127.11,127.23,127.06,127.12,30916.0,112.3635,112.4695,112.3193,112.3723,30916.0
2018-11-14 10:35:00,127.12,127.15,126.81,126.94,17198.0,112.3723,112.3988,112.0983,112.2132,17198.0
2018-11-14 10:40:00,126.88,126.91,126.68,126.83,15744.0,112.1601,112.1867,111.9833,112.1159,15744.0
2018-11-14 10:45:00,126.83,127.1,126.64,126.86,41042.0,112.1159,112.3546,111.948,112.1425,41042.0
2018-11-14 10:50:00,126.77,126.86,126.54,126.61,16922.0,112.0629,112.1425,111.8596,111.9215,16922.0
2018-11-14 10:55:00,126.58,126.79,126.58,126.76,14468.0,111.8949,112.0806,111.8949,112.0541,14468.0
2018-11-14 11:00:00,126.69,126.77,126.31,126.38,18714.0,111.9922,112.0629,111.6563,111.7181,18714.0
2018-11-14 11:05:00,126.39,126.52,126.11,126.12,5707.0,111.727,111.8419,111.4795,111.4883,5707.0
2018-11-14 11:10:00,126.12,126.12,125.74,125.75,3400.0,111.4883,111.4883,111.1524,111.1612,3400.0
2018-11-14 11:15:00,125.75,125.86,125.36,125.47,6331.0,111.1612,111.2585,110.8165,110.9137,6331.0
2018-11-14 11:20:00,125.31,125.33,125.05,125.31,6975.0,110.7723,110.79,110.5424,110.7723,6975.0
2018-11-14 11:25:00,125.28,125.53,125.17,125.36,4112.0,110.7458,110.9668,110.6485,110.8165,4112.0
2018-11-14 11:30:00,125.42,125.43,125.18,125.19,2022.0,110.8695,110.8784,110.6574,110.6662,2022.0
2018-11-14 11:35:00,125.07,125.08,124.8,124.81,2768.0,110.5601,110.569,110.3214,110.3303,2768.0
2018-11-14 11:40:00,124.73,124.73,124.5,124.62,2903.0,110.2596,110.2596,110.0563,110.1623,2903.0
2018-11-14 11:45:00,124.53,124.7,124.45,124.64,5837.0,110.0828,110.2331,110.0121,110.18,5837.0
2018-11-14 11:50:00,124.67,125.07,124.65,125.07,5163.0,110.2065,110.5601,110.1889,110.5601,5163.0
2018-11-14 11:55:00,125.06,125.31,124.97,125.19,3962.0,110.5513,110.7723,110.4717,110.6662,3962.0
2018-11-14 12:00:00,125.19,125.4,125.19,125.25,3350.0,110.6662,110.8518,110.6662,110.7192,3350.0
2018-11-14 12:05:00,125.19,125.53,125.18,125.18,2323.0,110.6662,110.9668,110.6574,110.6574,2323.0
2018-11-14 12:10:00,125.1,125.24,124.76,124.87,5277.0,110.5866,110.7104,110.2861,110.3833,5277.0
2018-11-14 12:15:00,124.93,125.0,124.75,124.99,1787.0,110.4364,110.4982,110.2772,110.4894,1787.0
2018-11-14 12:20:00,125.06,125.42,125.06,125.42,1800.0,110.5513,110.8695,110.5513,110.8695,1800.0
2018-11-14 12:25:00,125.35,125.35,125.25,125.27,1701.0,110.8076,110.8076,110.7192,110.7369,1701.0
2018-11-14 12:30:00,125.23,125.23,124.84,124.96,2932.0,110.7016,110.7016,110.3568,110.4629,2932.0
2018-11-14 12:35:00,124.98,124.98,124.51,124.52,5595.0,110.4806,110.4806,110.0651,110.0739,5595.0
2018-11-14 12:40:00,124.55,124.67,124.44,124.49,5971.0,110.1005,110.2065,110.0032,110.0474,5971.0
2018-11-14 12:45:00,124.43,124.68,124.43,124.65,3703.0,109.9944,110.2154,109.9944,110.1889,3703.0
2018-11-14 12:50:00,124.63,124.91,124.48,124.76,5894.0,110.1712,110.4187,110.0386,110.2861,5894.0
2018-11-14 12:55:00,124.64,124.89,124.3,124.33,8731.0,110.18,110.401,109.8795,109.906,8731.0
2018-11-14 13:00:00,124.31,124.52,124.3,124.48,7610.0,109.8883,110.0739,109.8795,110.0386,7610.0
2018-11-14 13:05:00,124.42,124.72,124.41,124.64,40800.0,109.9855,110.2507,109.9767,110.18,40800.0
2018-11-14 13:10:00,124.66,124.67,124.13,124.27,13465.0,110.1977,110.2065,109.7292,109.8529,13465.0
2018-11-14 13:15:00,124.31,124.84,124.31,124.76,6249.0,109.8883,110.3568,109.8883,110.2861,6249.0
2018-11-14 13:20:00,124.74,124.85,124.56,124.57,3700.0,110.2684,110.3656,110.1093,110.1181,3700.0
2018-11-14 13:25:00,124.6,124.62,124.37,124.59,6270.0,110.1447,110.1623,109.9413,110.1358,6270.0
2018-11-14 13:30:00,124.55,124.71,124.36,124.44,4401.0,110.1005,110.2419,109.9325,110.0032,4401.0
2018-11-14 13:35:00,124.49,124.62,124.32,124.43,4159.0,110.0474,110.1623,109.8971,109.9944,4159.0
2018-11-14 13:40:00,124.4,124.4,123.66,123.69,3018.0,109.9679,109.9679,109.3137,109.3402,3018.0
2018-11-14 13:45:00,123.79,123.83,123.56,123.65,4742.0,109.4286,109.464,109.2253,109.3049,4742.0
2018-11-14 13:50:00,123.58,123.78,123.55,123.69,3277.0,109.243,109.4198,109.2165,109.3402,3277.0
2018-11-14 13:55:00,123.77,124.12,123.77,124.12,5124.0,109.4109,109.7203,109.4109,109.7203,5124.0
2018-11-14 14:00:00,124.07,124.12,123.7,123.7,19844.0,109.6761,109.7203,109.3491,109.3491,19844.0
2018-11-14 14:05:00,123.68,123.72,123.41,123.72,4316.0,109.3314,109.3667,109.0927,109.3667,4316.0
2018-11-14 14:10:00,123.75,123.95,123.73,123.87,3917.0,109.3933,109.5701,109.3756,109.4993,3917.0
2018-11-14 14:15:00,124.03,124.65,124.03,124.52,5843.0,109.6408,110.1889,109.6408,110.0739,5843.0
2018-11-14 14:20:00,124.46,125.0,124.4,124.69,4214.0,110.0209,110.4982,109.9679,110.2242,4214.0
2018-11-14 14:25:00,124.65,124.65,124.31,124.31,2314.0,110.1889,110.1889,109.8883,109.8883,2314.0
2018-11-14 14:30:00,124.35,124.55,124.17,124.28,3798.0,109.9237,110.1005,109.7645,109.8618,3798.0
2018-11-14 14:35:00,124.17,124.55,124.1,124.11,6573.0,109.7645,110.1005,109.7027,109.7115,6573.0
2018-11-14 14:40:00,124.2,124.21,123.82,124.06,9722.0,109.7911,109.7999,109.4551,109.6673,9722.0
2018-11-14 14:45:00,124.04,124.04,123.66,123.86,24851.0,109.6496,109.6496,109.3137,109.4905,24851.0
2018-11-14 14:50:00,123.87,124.42,123.79,124.42,12980.0,109.4993,109.9855,109.4286,109.9855,12980.0
2018-11-14 14:55:00,124.44,124.81,124.43,124.59,7570.0,110.0032,110.3303,109.9944,110.1358,7570.0
2018-11-14 15:00:00,124.61,124.96,124.47,124.73,8046.0,110.1535,110.4629,110.0297,110.2596,8046.0
2018-11-14 15:05:00,124.76,125.17,124.76,125.01,6220.0,110.2861,110.6485,110.2861,110.5071,6220.0
2018-11-14 15:10:00,124.98,125.22,124.92,125.22,11455.0,110.4806,110.6927,110.4275,110.6927,11455.0
2018-11-14 15:15:00,125.21,125.47,125.14,125.36,5825.0,110.6839,110.9137,110.622,110.8165,5825.0
2018-11-14 15:20:00,125.32,125.32,125.03,125.19,8232.0,110.7811,110.7811,110.5248,110.6662,8232.0
2018-11-14 15:25:00,125.19,125.27,125.06,125.27,6864.0,110.6662,110.7369,110.5513,110.7369,6864.0
2018-11-14 15:30:00,125.26,125.28,124.99,125.25,20740.0,110.7281,110.7458,110.4894,110.7192,20740.0
2018-11-14 15:35:00,125.18,125.57,125.18,125.57,10741.0,110.6574,111.0021,110.6574,111.0021,10741.0
2018-11-14 15:40:00,125.55,125.6,125.21,125.21,11481.0,110.9844,111.0286,110.6839,110.6839,11481.0
2018-11-14 15:45:00,125.19,125.32,125.04,125.08,21618.0,110.6662,110.7811,110.5336,110.569,21618.0
2018-11-14 15:50:00,125.1,125.12,124.52,124.7,37758.0,110.5866,110.6043,110.0739,110.2331,37758.0
2018-11-14 15:55:00,124.68,124.92,124.47,124.88,66993.0,110.2154,110.4275,110.0297,110.3922,66993.0
2018-11-15 09:30:00,123.36,123.5,122.75,123.38,11765.0,109.0485,109.1723,108.5093,109.0662,11765.0
2018-11-15 09:35:00,123.35,123.83,123.25,123.82,3930.0,109.0397,109.464,108.9513,109.4551,3930.0
2018-11-15 09:40:00,123.77,123.77,123.14,123.56,5885.0,109.4109,109.4109,108.854,109.2253,5885.0
2018-11-15 09:45:00,123.41,124.22,123.26,124.21,7378.0,109.0927,109.8087,108.9601,109.7999,7378.0
2018-11-15 09:50:00,124.27,124.27,123.39,123.71,6437.0,109.8529,109.8529,109.075,109.3579,6437.0
2018-11-15 09:55:00,123.61,123.83,123.32,123.32,5030.0,109.2695,109.464,109.0132,109.0132,5030.0
2018-11-15 10:00:00,123.44,123.77,123.2,123.2,2964.0,109.1192,109.4109,108.9071,108.9071,2964.0
2018-11-15 10:05:00,123.23,123.47,122.88,123.12,7103.0,108.9336,109.1457,108.6242,108.8364,7103.0
2018-11-15 10:10:00,123.12,123.22,122.97,123.03,3540.0,108.8364,108.9248,108.7038,108.7568,3540.0
2018-11-15 10:15:00,123.34,123.68,123.28,123.43,2978.0,109.0308,109.3314,108.9778,109.1104,2978.0
2018-11-15 10:20:00,123.48,123.69,123.38,123.44,4329.0,109.1546,109.3402,109.0662,109.1192,4329.0
2018-11-15 10:25:00,123.42,123.7,123.35,123.57,2490.0,109.1015,109.3491,109.0397,109.2341,2490.0
2018-11-15 10:30:00,123.66,123.66,123.07,123.12,6228.0,109.3137,109.3137,108.7922,108.8364,6228.0
2018-11-15 10:35:00,123.02,123.02,122.64,122.66,4635.0,108.748,108.748,108.412,108.4297,4635.0
2018-11-15 10:40:00,122.9,123.08,122.72,122.81,3978.0,108.6419,108.801,108.4828,108.5623,3978.0
2018-11-15 10:45:00,122.82,123.42,122.81,123.4,2900.0,108.5712,109.1015,108.5623,109.0839,2900.0
2018-11-15 10:50:00,123.33,123.55,123.27,123.45,10300.0,109.022,109.2165,108.969,109.1281,10300.0
2018-11-15 10:55:00,123.41,123.59,123.32,123.33,4257.0,109.0927,109.2518,109.0132,109.022,4257.0
2018-11-15 11:00:00,123.31,123.56,123.12,123.54,9591.0,109.0043,109.2253,108.8364,109.2076,9591.0
2018-11-15 11:05:00,123.5,123.89,123.42,123.66,9153.0,109.1723,109.517,109.1015,109.3137,9153.0
2018-11-15 11:10:00,123.73,123.74,123.48,123.56,5385.0,109.3756,109.3844,109.1546,109.2253,5385.0
2018-11-15 11:15:00,123.6,124.03,123.6,123.94,22649.0,109.2607,109.6408,109.2607,109.5612,22649.0
2018-11-15 11:20:00,123.93,124.53,123.81,124.49,5252.0,109.5524,110.0828,109.4463,110.0474,5252.0
2018-11-15 11:25:00,124.38,124.39,124.15,124.32,2606.0,109.9502,109.959,109.7469,109.8971,2606.0
2018-11-15 11:30:00,124.33,124.77,124.31,124.61,2773.0,109.906,110.2949,109.8883,110.1535,2773.0
2018-11-15 11:35:00,124.72,124.76,124.48,124.64,1798.0,110.2507,110.2861,110.0386,110.18,1798.0
2018-11-15 11:40:00,124.54,125.0,124.43,124.53,3301.0,110.0916,110.4982,109.9944,110.0828,3301.0
2018-11-15 11:45:00,124.55,124.85,124.54,124.77,3081.0,110.1005,110.3656,110.0916,110.2949,3081.0
2018-11-15 11:50:00,124.73,125.03,124.65,125.0,2035.0,110.2596,110.5248,110.1889,110.4982,2035.0
2018-11-15 11:55:00,125.0,125.0,124.75,124.91,3710.0,110.4982,110.4982,110.2772,110.4187,3710.0
2018-11-15 12:00:00,124.9,125.13,124.8,125.13,1754.0,110.4098,110.6132,110.3214,110.6132,1754.0
2018-11-15 12:05:00,125.2,125.21,124.77,124.85,3571.0,110.675,110.6839,110.2949,110.3656,3571.0
2018-11-15 12:10:00,124.89,125.02,124.77,124.84,2850.0,110.401,110.5159,110.2949,110.3568,2850.0
2018-11-15 12:15:00,124.73,125.0,124.73,124.93,2264.0,110.2596,110.4982,110.2596,110.4364,2264.0
2018-11-15 12:20:00,125.05,125.14,125.05,125.13,1852.0,110.5424,110.622,110.5424,110.6132,1852.0
2018-11-15 12:25:00,125.18,125.27,124.86,125.27,2989.0,110.6574,110.7369,110.3745,110.7369,2989.0
2018-11-15 12:30:00,125.25,125.25,125.04,125.12,1600.0,110.7192,110.7192,110.5336,110.6043,1600.0
2018-11-15 12:35:00,125.19,125.19,124.86,125.01,3200.0,110.6662,110.6662,110.3745,110.5071,3200.0
2018-11-15 12:40:00,125.12,125.12,124.84,124.84,2989.0,110.6043,110.6043,110.3568,110.3568,2989.0
2018-11-15 12:45:00,124.81,124.88,124.73,124.82,1780.0,110.3303,110.3922,110.2596,110.3391,1780.0
2018-11-15 12:50:00,124.89,125.04,124.66,124.66,2117.0,110.401,110.5336,110.1977,110.1977,2117.0
2018-11-15 12:55:00,124.54,124.56,124.43,124.45,2246.0,110.0916,110.1093,109.9944,110.0121,2246.0
2018-11-15 13:00:00,124.53,124.53,124.2,124.38,3872.0,110.0828,110.0828,109.7911,109.9502,3872.0
2018-11-15 13:05:00,124.34,124.36,124.12,124.29,7463.0,109.9148,109.9325,109.7203,109.8706,7463.0
2018-11-15 13:10:00,124.25,124.6,124.24,124.49,3996.0,109.8353,110.1447,109.8264,110.0474,3996.0
2018-11-15 13:15:00,124.6,125.15,124.39,124.91,7068.0,110.1447,110.6308,109.959,110.4187,7068.0
2018-11-15 13:20:00,124.83,125.62,124.83,125.48,5541.0,110.348,111.0463,110.348,110.9226,5541.0
2018-11-15 13:25:00,125.73,125.79,125.48,125.7,3627.0,111.1436,111.1966,110.9226,111.117,3627.0
2018-11-15 13:30:00,125.79,125.86,125.53,125.74,3300.0,111.1966,111.2585,110.9668,111.1524,3300.0
2018-11-15 13:35:00,125.73,125.84,125.59,125.62,2759.0,111.1436,111.2408,111.0198,111.0463,2759.0
2018-11-15 13:40:00,125.55,125.9,125.55,125.75,9538.0,110.9844,111.2938,110.9844,111.1612,9538.0
2018-11-15 13:45:00,125.8,125.92,125.39,125.39,2808.0,111.2054,111.3115,110.843,110.843,2808.0
2018-11-15 13:50:00,125.48,125.94,125.47,125.91,3017.0,110.9226,111.3292,110.9137,111.3027,3017.0
2018-11-15 13:55:00,125.81,126.04,125.78,125.91,2083.0,111.2143,111.4176,111.1878,111.3027,2083.0
2018-11-15 14:00:00,125.93,126.03,125.72,125.73,5168.0,111.3204,111.4088,111.1347,111.1436,5168.0
2018-11-15 14:05:00,125.81,126.03,125.79,125.9,1100.0,111.2143,111.4088,111.1966,111.2938,1100.0
2018-11-15 14:10:00,125.83,125.88,125.67,125.73,3101.0,111.232,111.2762,111.0905,111.1436,3101.0
2018-11-15 14:15:00,125.79,125.89,125.42,125.51,3418.0,111.1966,111.285,110.8695,110.9491,3418.0
2018-11-15 14:20:00,125.57,125.73,125.42,125.6,3852.0,111.0021,111.1436,110.8695,111.0286,3852.0
2018-11-15 14:25:00,125.64,125.96,125.59,125.93,8186.0,111.064,111.3469,111.0198,111.3204,8186.0
2018-11-15 14:30:00,125.92,126.32,125.89,126.18,5282.0,111.3115,111.6651,111.285,111.5413,5282.0
2018-11-15 14:35:00,126.21,126.26,126.05,126.14,14366.0,111.5679,111.6121,111.4264,111.506,14366.0
2018-11-15 14:40:00,126.12,126.12,125.95,125.95,1492.0,111.4883,111.4883,111.338,111.338,1492.0
2018-11-15 14:45:00,126.02,126.3,126.02,126.19,3477.0,111.3999,111.6474,111.3999,111.5502,3477.0
2018-11-15 14:50:00,126.19,126.19,125.86,126.01,3388.0,111.5502,111.5502,111.2585,111.3911,3388.0
2018-11-15 14:55:00,126.09,126.22,125.86,125.99,8808.0,111.4618,111.5767,111.2585,111.3734,8808.0
2018-11-15 15:00:00,125.99,126.03,125.16,125.4,20302.0,111.3734,111.4088,110.6397,110.8518,20302.0
2018-11-15 15:05:00,125.48,126.05,125.48,125.95,9058.0,110.9226,111.4264,110.9226,111.338,9058.0
2018-11-15 15:10:00,126.03,126.65,126.03,126.56,13614.0,111.4088,111.9568,111.4088,111.8773,13614.0
2018-11-15 15:15:00,126.6,126.61,126.29,126.29,78973.0,111.9126,111.9215,111.6386,111.6386,78973.0
2018-11-15 15:20:00,126.2,126.28,125.65,125.83,6896.0,111.559,111.6297,111.0728,111.232,6896.0
2018-11-15 15:25:00,125.94,126.09,125.81,125.82,6377.0,111.3292,111.4618,111.2143,111.2231,6377.0
2018-11-15 15:30:00,125.85,126.31,125.85,126.09,8334.0,111.2496,111.6563,111.2496,111.4618,8334.0
2018-11-15 15:35:00,126.1,126.36,126.09,126.31,9391.0,111.4706,111.7005,111.4618,111.6563,9391.0
2018-11-15 15:40:00,126.32,126.37,126.06,126.26,11279.0,111.6651,111.7093,111.4353,111.6121,11279.0
2018-11-15 15:45:00,126.22,126.3,126.02,126.1,16983.0,111.5767,111.6474,111.3999,111.4706,16983.0
2018-11-15 15:50:00,126.13,126.66,126.12,126.6,26925.0,111.4972,111.9657,111.4883,111.9126,26925.0
2018-11-15 15:55:00,126.6,126.67,126.31,126.66,44807.0,111.9126,111.9745,111.6563,111.9657,44807.0
2018-11-16 09:30:00,125.91,126.28,125.55,126.06,43003.0,111.3027,111.6297,110.9844,111.4353,43003.0
2018-11-16 09:35:00,125.98,126.07,125.32,125.97,7025.0,111.3646,111.4441,110.7811,111.3557,7025.0
2018-11-16 09:40:00,126.12,126.29,125.67,125.85,5075.0,111.4883,111.6386,111.0905,111.2496,5075.0
2018-11-16 09:45:00,125.86,125.99,125.74,125.87,3016.0,111.2585,111.3734,111.1524,111.2673,3016.0
2018-11-16 09:50:00,125.77,125.77,125.62,125.73,2371.0,111.1789,111.1789,111.0463,111.1436,2371.0
2018-11-16 09:55:00,125.63,126.62,125.38,126.56,12090.0,111.0552,111.9303,110.8342,111.8773,12090.0
2018-11-16 10:00:00,126.3,126.32,125.58,125.82,10032.0,111.6474,111.6651,111.011,111.2231,10032.0
2018-11-16 10:05:00,125.81,125.81,125.34,125.35,7234.0,111.2143,111.2143,110.7988,110.8076,7234.0
2018-11-16 10:10:00,125.36,125.5,125.05,125.32,4083.0,110.8165,110.9402,110.5424,110.7811,4083.0
2018-11-16 10:15:00,125.42,125.55,125.02,125.19,3518.0,110.8695,110.9844,110.5159,110.6662,3518.0
2018-11-16 10:20:00,125.11,125.22,125.1,125.12,2750.0,110.5955,110.6927,110.5866,110.6043,2750.0
2018-11-16 10:25:00,125.17,125.33,125.05,125.11,6564.0,110.6485,110.79,110.5424,110.5955,6564.0
2018-11-16 10:30:00,125.03,125.58,125.03,125.45,7290.0,110.5248,111.011,110.5248,110.896,7290.0
2018-11-16 10:35:00,125.35,125.46,125.27,125.42,3350.0,110.8076,110.9049,110.7369,110.8695,3350.0
2018-11-16 10:40:00,125.37,125.44,125.28,125.28,1306.0,110.8253,110.8872,110.7458,110.7458,1306.0
2018-11-16 10:45:00,125.36,125.4,125.04,125.13,13389.0,110.8165,110.8518,110.5336,110.6132,13389.0
2018-11-16 10:50:00,125.1,125.12,124.91,125.06,2879.0,110.5866,110.6043,110.4187,110.5513,2879.0
2018-11-16 10:55:00,125.15,125.36,125.15,125.18,5444.0,110.6308,110.8165,110.6308,110.6574,5444.0
2018-11-16 11:00:00,125.25,125.28,125.16,125.27,15664.0,110.7192,110.7458,110.6397,110.7369,15664.0
2018-11-16 11:05:00,125.25,125.4,125.25,125.38,3833.0,110.7192,110.8518,110.7192,110.8342,3833.0
2018-11-16 11:10:00,125.36,125.45,125.22,125.3,5790.0,110.8165,110.896,110.6927,110.7634,5790.0
2018-11-16 11:15:00,125.33,125.43,125.27,125.32,3000.0,110.79,110.8784,110.7369,110.7811,3000.0
2018-11-16 11:20:00,125.24,125.29,125.17,125.29,2138.0,110.7104,110.7546,110.6485,110.7546,2138.0
2018-11-16 11:25:00,125.38,125.6,125.36,125.52,4728.0,110.8342,111.0286,110.8165,110.9579,4728.0
2018-11-16 11:30:00,125.62,125.66,125.43,125.45,1882.0,111.0463,111.0817,110.8784,110.896,1882.0
2018-11-16 11:35:00,125.41,125.45,125.19,125.29,4200.0,110.8607,110.896,110.6662,110.7546,4200.0
2018-11-16 11:40:00,125.26,125.29,125.02,125.02,800.0,110.7281,110.7546,110.5159,110.5159,800.0
2018-11-16 11:45:00,125.1,125.33,125.1,125.19,2726.0,110.5866,110.79,110.5866,110.6662,2726.0
2018-11-16 11:50:00,125.21,125.4,125.09,125.4,5135.0,110.6839,110.8518,110.5778,110.8518,5135.0
2018-11-16 11:55:00,125.4,125.59,125.31,125.43,1920.0,110.8518,111.0198,110.7723,110.8784,1920.0
2018-11-16 12:00:00,125.45,125.51,125.17,125.26,2545.0,110.896,110.9491,110.6485,110.7281,2545.0
2018-11-16 12:05:00,125.32,125.42,125.1,125.42,5011.0,110.7811,110.8695,110.5866,110.8695,5011.0
2018-11-16 12:10:00,125.41,125.41,125.24,125.39,4400.0,110.8607,110.8607,110.7104,110.843,4400.0
2018-11-16 12:15:00,125.36,125.49,125.18,125.39,7103.0,110.8165,110.9314,110.6574,110.843,7103.0
2018-11-16 12:20:00,125.4,125.59,125.37,125.55,9800.0,110.8518,111.0198,110.8253,110.9844,9800.0
2018-11-16 12:25:00,125.52,125.52,125.16,125.19,7819.0,110.9579,110.9579,110.6397,110.6662,7819.0
2018-11-16 12:30:00,125.22,125.54,125.21,125.54,13943.0,110.6927,110.9756,110.6839,110.9756,13943.0
2018-11-16 12:35:00,125.62,125.93,125.61,125.82,18180.0,111.0463,111.3204,111.0375,111.2231,18180.0
2018-11-16 12:40:00,125.83,126.02,125.83,125.87,7215.0,111.232,111.3999,111.232,111.2673,7215.0
2018-11-16 12:45:00,125.91,126.55,125.9,126.55,3508.0,111.3027,111.8684,111.2938,111.8684,3508.0
2018-11-16 12:50:00,126.33,126.33,126.17,126.17,1000.0,111.6739,111.6739,111.5325,111.5325,1000.0
2018-11-16 12:55:00,126.14,126.15,125.97,126.02,2107.0,111.506,111.5148,111.3557,111.3999,2107.0
2018-11-16 13:00:00,126.06,126.1,125.94,125.95,2313.0,111.4353,111.4706,111.3292,111.338,2313.0
2018-11-16 13:05:00,125.98,125.98,125.6,125.86,2900.0,111.3646,111.3646,111.0286,111.2585,2900.0
2018-11-16 13:10:00,125.93,125.98,125.88,125.95,2200.0,111.3204,111.3646,111.2762,111.338,2200.0
2018-11-16 13:15:00,125.98,126.11,125.93,126.11,1238.0,111.3646,111.4795,111.3204,111.4795,1238.0
2018-11-16 13:20:00,126.1,126.1,125.81,125.92,6319.0,111.4706,111.4706,111.2143,111.3115,6319.0
2018-11-16 13:25:00,125.89,126.04,125.83,125.95,3063.0,111.285,111.4176,111.232,111.338,3063.0
2018-11-16 13:30:00,125.99,126.08,125.94,125.96,2110.0,111.3734,111.453,111.3292,111.3469,2110.0
2018-11-16 13:35:00,125.9,126.03,125.85,126.02,1850.0,111.2938,111.4088,111.2496,111.3999,1850.0
2018-11-16 13:40:00,126.02,126.02,125.61,125.77,4665.0,111.3999,111.3999,111.0375,111.1789,4665.0
2018-11-16 13:45:00,125.84,125.86,125.72,125.72,2713.0,111.2408,111.2585,111.1347,111.1347,2713.0
2018-11-16 13:50:00,125.81,125.99,125.78,125.91,5360.0,111.2143,111.3734,111.1878,111.3027,5360.0
2018-11-16 13:55:00,126.0,126.02,125.95,126.0,3148.0,111.3822,111.3999,111.338,111.3822,3148.0
2018-11-16 14:00:00,126.03,126.13,125.99,126.07,2914.0,111.4088,111.4972,111.3734,111.4441,2914.0
2018-11-16 14:05:00,126.04,126.35,126.04,126.23,10180.0,111.4176,111.6916,111.4176,111.5855,10180.0
2018-11-16 14:10:00,126.26,126.37,126.21,126.21,2975.0,111.6121,111.7093,111.5679,111.5679,2975.0
2018-11-16 14:15:00,126.05,126.29,126.05,126.25,1645.0,111.4264,111.6386,111.4264,111.6032,1645.0
2018-11-16 14:20:00,126.27,126.4,126.18,126.18,23064.0,111.6209,111.7358,111.5413,111.5413,23064.0
2018-11-16 14:25:00,126.04,126.54,125.99,126.46,4950.0,111.4176,111.8596,111.3734,111.7889,4950.0
2018-11-16 14:30:00,126.49,126.59,126.47,126.58,1814.0,111.8154,111.9038,111.7977,111.8949,1814.0
2018-11-16 14:35:00,126.52,126.66,126.45,126.62,3790.0,111.8419,111.9657,111.78,111.9303,3790.0
2018-11-16 14:40:00,126.53,126.61,126.38,126.42,4270.0,111.8507,111.9215,111.7181,111.7535,4270.0
2018-11-16 14:45:00,126.42,126.53,126.37,126.48,3009.0,111.7535,111.8507,111.7093,111.8065,3009.0
2018-11-16 14:50:00,126.47,126.51,126.34,126.43,2200.0,111.7977,111.8331,111.6828,111.7623,2200.0
2018-11-16 14:55:00,126.45,126.46,126.25,126.37,4255.0,111.78,111.7889,111.6032,111.7093,4255.0
2018-11-16 15:00:00,126.36,126.53,126.31,126.45,8316.0,111.7005,111.8507,111.6563,111.78,8316.0
2018-11-16 15:05:00,126.45,126.51,126.36,126.45,2185.0,111.78,111.8331,111.7005,111.78,2185.0
2018-11-16 15:10:00,126.47,126.53,126.44,126.5,3057.0,111.7977,111.8507,111.7712,111.8242,3057.0
2018-11-16 15:15:00,126.54,126.61,126.49,126.53,6131.0,111.8596,111.9215,111.8154,111.8507,6131.0
2018-11-16 15:20:00,126.58,126.63,126.48,126.63,3327.0,111.8949,111.9391,111.8065,111.9391,3327.0
2018-11-16 15:25:00,126.64,126.77,126.6,126.67,5052.0,111.948,112.0629,111.9126,111.9745,5052.0
2018-11-16 15:30:00,126.61,126.64,126.51,126.51,4294.0,111.9215,111.948,111.8331,111.8331,4294.0
2018-11-16 15:35:00,126.53,126.82,126.53,126.74,7167.0,111.8507,112.1071,111.8507,112.0364,7167.0
2018-11-16 15:40:00,126.77,126.77,126.55,126.55,12377.0,112.0629,112.0629,111.8684,111.8684,12377.0
2018-11-16 15:45:00,126.54,126.61,126.36,126.4,13113.0,111.8596,111.9215,111.7005,111.7358,13113.0
2018-11-16 15:50:00,126.38,126.46,126.22,126.3,19712.0,111.7181,111.7889,111.5767,111.6474,19712.0
2018-11-16 15:55:00,126.28,126.61,126.17,126.54,135856.0,111.6297,111.9215,111.5325,111.8596,135856.0
2018-11-19 09:30:00,126.01,126.05,125.38,125.89,16666.0,111.3911,111.4264,110.8342,111.285,16666.0
2018-11-19 09:35:00,125.94,126.33,125.93,126.05,4347.0,111.3292,111.6739,111.3204,111.4264,4347.0
2018-11-19 09:40:00,126.02,126.39,125.98,126.15,9340.0,111.3999,111.727,111.3646,111.5148,9340.0
2018-11-19 09:45:00,125.69,126.22,125.69,126.03,3901.0,111.1082,111.5767,111.1082,111.4088,3901.0
2018-11-19 09:50:00,126.15,126.32,125.8,126.14,5067.0,111.5148,111.6651,111.2054,111.506,5067.0
2018-11-19 09:55:00,126.15,126.96,126.14,126.96,5300.0,111.5148,112.2309,111.506,112.2309,5300.0
2018-11-19 10:00:00,126.88,126.92,126.53,126.76,6918.0,112.1601,112.1955,111.8507,112.0541,6918.0
2018-11-19 10:05:00,126.74,126.74,126.47,126.6,3148.0,112.0364,112.0364,111.7977,111.9126,3148.0
2018-11-19 10:10:00,126.47,126.97,126.46,126.81,5480.0,111.7977,112.2397,111.7889,112.0983,5480.0
2018-11-19 10:15:00,126.66,126.71,126.38,126.47,6831.0,111.9657,112.0099,111.7181,111.7977,6831.0
2018-11-19 10:20:00,126.4,126.5,125.89,125.89,2494.0,111.7358,111.8242,111.285,111.285,2494.0
2018-11-19 10:25:00,126.0,126.19,125.92,126.02,4362.0,111.3822,111.5502,111.3115,111.3999,4362.0
2018-11-19 10:30:00,125.94,126.11,125.64,125.69,3982.0,111.3292,111.4795,111.064,111.1082,3982.0
2018-11-19 10:35:00,125.77,126.21,125.77,126.17,4428.0,111.1789,111.5679,111.1789,111.5325,4428.0
2018-11-19 10:40:00,126.17,126.33,126.16,126.25,5297.0,111.5325,111.6739,111.5237,111.6032,5297.0
2018-11-19 10:45:00,126.25,126.46,126.25,126.38,1556.0,111.6032,111.7889,111.6032,111.7181,1556.0
2018-11-19 10:50:00,126.39,126.44,126.21,126.21,3746.0,111.727,111.7712,111.5679,111.5679,3746.0
2018-11-19 10:55:00,126.3,126.43,126.2,126.43,1938.0,111.6474,111.7623,111.559,111.7623,1938.0
2018-11-19 11:00:00,126.54,126.6,126.25,126.31,4185.0,111.8596,111.9126,111.6032,111.6563,4185.0
2018-11-19 11:05:00,126.39,126.73,126.38,126.64,3677.0,111.727,112.0275,111.7181,111.948,3677.0
2018-11-19 11:10:00,126.66,126.66,126.4,126.44,1684.0,111.9657,111.9657,111.7358,111.7712,1684.0
2018-11-19 11:15:00,126.4,126.97,126.37,126.97,10306.0,111.7358,112.2397,111.7093,112.2397,10306.0
2018-11-19 11:20:00,126.89,126.89,126.56,126.59,3907.0,112.169,112.169,111.8773,111.9038,3907.0
2018-11-19 11:25:00,126.56,126.56,126.23,126.36,7427.0,111.8773,111.8773,111.5855,111.7005,7427.0
2018-11-19 11:30:00,126.32,126.32,126.2,126.26,3499.0,111.6651,111.6651,111.559,111.6121,3499.0
2018-11-19 11:35:00,126.17,126.33,126.09,126.1,3048.0,111.5325,111.6739,111.4618,111.4706,3048.0
2018-11-19 11:40:00,126.0,126.08,125.89,126.06,5262.0,111.3822,111.453,111.285,111.4353,5262.0
2018-11-19 11:45:00,126.02,126.03,125.77,125.77,3572.0,111.3999,111.4088,111.1789,111.1789,3572.0
2018-11-19 11:50:00,125.74,125.75,124.97,125.1,3337.0,111.1524,111.1612,110.4717,110.5866,3337.0
2018-11-19 11:55:00,125.09,125.46,125.08,125.42,16234.0,110.5778,110.9049,110.569,110.8695,16234.0
2018-11-19 12:00:00,125.44,125.55,125.11,125.3,5322.0,110.8872,110.9844,110.5955,110.7634,5322.0
2018-11-19 12:05:00,125.22,125.29,124.9,125.16,3212.0,110.6927,110.7546,110.4098,110.6397,3212.0
2018-11-19 12:10:00,125.21,125.46,125.21,125.32,1917.0,110.6839,110.9049,110.6839,110.7811,1917.0
2018-11-19 12:15:00,125.11,125.32,125.06,125.32,3526.0,110.5955,110.7811,110.5513,110.7811,3526.0
2018-11-19 12:20:00,125.32,125.51,125.31,125.43,2991.0,110.7811,110.9491,110.7723,110.8784,2991.0
2018-11-19 12:25:00,125.38,125.41,125.28,125.36,4577.0,110.8342,110.8607,110.7458,110.8165,4577.0
2018-11-19 12:30:00,125.31,125.38,125.08,125.08,4538.0,110.7723,110.8342,110.569,110.569,4538.0
2018-11-19 12:35:00,125.11,125.51,125.11,125.51,4331.0,110.5955,110.9491,110.5955,110.9491,4331.0
2018-11-19 12:40:00,125.52,125.72,125.47,125.64,2730.0,110.9579,111.1347,110.9137,111.064,2730.0
2018-11-19 12:45:00,125.66,125.76,125.62,125.68,3613.0,111.0817,111.1701,111.0463,111.0994,3613.0
2018-11-19 12:50:00,125.68,125.8,125.53,125.74,5772.0,111.0994,111.2054,110.9668,111.1524,5772.0
2018-11-19 12:55:00,125.75,125.86,125.68,125.82,2402.0,111.1612,111.2585,111.0994,111.2231,2402.0
2018-11-19 13:00:00,125.82,125.85,125.6,125.84,3019.0,111.2231,111.2496,111.0286,111.2408,3019.0
2018-11-19 13:05:00,125.92,125.96,125.57,125.57,2309.0,111.3115,111.3469,111.0021,111.0021,2309.0
2018-11-19 13:10:00,125.51,125.75,125.51,125.74,3925.0,110.9491,111.1612,110.9491,111.1524,3925.0
2018-11-19 13:15:00,125.68,125.74,125.43,125.74,8467.0,111.0994,111.1524,110.8784,111.1524,8467.0
2018-11-19 13:20:00,125.75,125.84,125.62,125.68,2735.0,111.1612,111.2408,111.0463,111.0994,2735.0
2018-11-19 13:25:00,125.74,125.74,125.53,125.58,5244.0,111.1524,111.1524,110.9668,111.011,5244.0
2018-11-19 13:30:00,125.58,125.66,125.34,125.48,3380.0,111.011,111.0817,110.7988,110.9226,3380.0
2018-11-19 13:35:00,125.45,125.9,125.45,125.9,3529.0,110.896,111.2938,110.896,111.2938,3529.0
2018-11-19 13:40:00,125.83,125.83,125.7,125.8,2548.0,111.232,111.232,111.117,111.2054,2548.0
2018-11-19 13:45:00,125.88,125.88,125.61,125.61,2123.0,111.2762,111.2762,111.0375,111.0375,2123.0
2018-11-19 13:50:00,125.59,125.59,125.4,125.43,3002.0,111.0198,111.0198,110.8518,110.8784,3002.0
2018-11-19 13:55:00,125.46,125.57,125.45,125.46,3428.0,110.9049,111.0021,110.896,110.9049,3428.0
2018-11-19 14:00:00,125.46,125.46,125.18,125.19,6888.0,110.9049,110.9049,110.6574,110.6662,6888.0
2018-11-19 14:05:00,125.22,125.3,125.07,125.3,3496.0,110.6927,110.7634,110.5601,110.7634,3496.0
2018-11-19 14:10:00,125.22,125.3,125.21,125.25,4643.0,110.6927,110.7634,110.6839,110.7192,4643.0
2018-11-19 14:15:00,125.29,125.53,125.17,125.47,7736.0,110.7546,110.9668,110.6485,110.9137,7736.0
2018-11-19 14:20:00,125.51,125.55,125.32,125.48,12314.0,110.9491,110.9844,110.7811,110.9226,12314.0
2018-11-19 14:25:00,125.45,125.61,125.41,125.58,8167.0,110.896,111.0375,110.8607,111.011,8167.0
2018-11-19 14:30:00,125.54,125.54,125.26,125.38,4584.0,110.9756,110.9756,110.7281,110.8342,4584.0
2018-11-19 14:35:00,125.36,125.68,125.23,125.65,4650.0,110.8165,111.0994,110.7016,111.0728,4650.0
2018-11-19 14:40:00,125.71,125.8,125.55,125.55,4155.0,111.1259,111.2054,110.9844,110.9844,4155.0
2018-11-19 14:45:00,125.56,125.82,125.5,125.79,4230.0,110.9933,111.2231,110.9402,111.1966,4230.0
2018-11-19 14:50:00,125.86,125.98,125.72,125.98,6265.0,111.2585,111.3646,111.1347,111.3646,6265.0
2018-11-19 14:55:00,125.87,126.08,125.87,126.01,3845.0,111.2673,111.453,111.2673,111.3911,3845.0
2018-11-19 15:00:00,126.02,126.17,125.89,126.07,7779.0,111.3999,111.5325,111.285,111.4441,7779.0
2018-11-19 15:05:00,126.04,126.24,125.96,126.06,4458.0,111.4176,111.5944,111.3469,111.4353,4458.0
2018-11-19 15:10:00,126.02,126.55,126.01,126.47,8181.0,111.3999,111.8684,111.3911,111.7977,8181.0
2018-11-19 15:15:00,126.39,126.44,126.27,126.3,5162.0,111.727,111.7712,111.6209,111.6474,5162.0
2018-11-19 15:20:00,126.36,126.49,126.28,126.31,4288.0,111.7005,111.8154,111.6297,111.6563,4288.0
2018-11-19 15:25:00,126.33,126.38,126.02,126.14,7537.0,111.6739,111.7181,111.3999,111.506,7537.0
2018-11-19 15:30:00,126.19,126.27,125.87,125.87,13725.0,111.5502,111.6209,111.2673,111.2673,13725.0
2018-11-19 15:35:00,125.87,125.94,125.74,125.88,11507.0,111.2673,111.3292,111.1524,111.2762,11507.0
2018-11-19 15:40:00,125.87,125.87,125.56,125.61,6450.0,111.2673,111.2673,110.9933,111.0375,6450.0
2018-11-19 15:45:00,125.59,125.59,125.44,125.5,7285.0,111.0198,111.0198,110.8872,110.9402,7285.0
2018-11-19 15:50:00,125.48,125.71,125.45,125.65,10089.0,110.9226,111.1259,110.896,111.0728,10089.0
2018-11-19 15:55:00,125.68,125.96,125.58,125.96,24969.0,111.0994,111.3469,111.011,111.3469,24969.0
2018-11-20 09:30:00,124.78,124.78,124.78,124.78,600.0,110.3038,110.3038,110.3038,110.3038,600.0
2018-11-20 09:35:00,124.72,124.72,124.01,124.5,18347.0,110.2507,110.2507,109.6231,110.0563,18347.0
2018-11-20 09:40:00,124.33,124.59,123.85,123.86,3767.0,109.906,110.1358,109.4817,109.4905,3767.0
2018-11-20 09:45:00,123.77,123.84,122.92,123.02,12472.0,109.4109,109.4728,108.6596,108.748,12472.0
2018-11-20 09:50:00,122.9,122.9,121.92,122.56,13853.0,108.6419,108.6419,107.7756,108.3413,13853.0
2018-11-20 09:55:00,122.46,122.48,121.76,122.48,7635.0,108.2529,108.2706,107.6341,108.2706,7635.0
2018-11-20 10:00:00,122.61,123.11,122.52,122.78,5665.0,108.3855,108.8275,108.306,108.5358,5665.0
2018-11-20 10:05:00,122.7,122.92,122.21,122.91,8324.0,108.4651,108.6596,108.0319,108.6507,8324.0
2018-11-20 10:10:00,122.74,122.74,122.25,122.29,6209.0,108.5004,108.5004,108.0673,108.1026,6209.0
2018-11-20 10:15:00,122.4,122.44,121.72,122.15,12470.0,108.1999,108.2352,107.5988,107.9789,12470.0
2018-11-20 10:20:00,122.21,122.9,122.21,122.59,8140.0,108.0319,108.6419,108.0319,108.3678,8140.0
2018-11-20 10:25:00,122.63,123.14,122.49,123.07,10771.0,108.4032,108.854,108.2794,108.7922,10771.0
2018-11-20 10:30:00,122.95,123.09,122.71,122.8,9200.0,108.6861,108.8098,108.4739,108.5535,9200.0
2018-11-20 10:35:00,122.74,123.09,122.74,122.99,7884.0,108.5004,108.8098,108.5004,108.7214,7884.0
2018-11-20 10:40:00,122.92,123.17,122.72,123.06,10440.0,108.6596,108.8806,108.4828,108.7833,10440.0
2018-11-20 10:45:00,123.18,123.19,122.92,123.19,5263.0,108.8894,108.8982,108.6596,108.8982,5263.0
2018-11-20 10:50:00,123.2,123.97,123.2,123.87,5803.0,108.9071,109.5877,108.9071,109.4993,5803.0
2018-11-20 10:55:00,123.9,124.0,123.47,123.77,6969.0,109.5259,109.6143,109.1457,109.4109,6969.0
2018-11-20 11:00:00,123.66,123.9,123.55,123.55,2427.0,109.3137,109.5259,109.2165,109.2165,2427.0
2018-11-20 11:05:00,123.53,123.89,123.52,123.85,1919.0,109.1988,109.517,109.1899,109.4817,1919.0
2018-11-20 11:10:00,123.75,123.89,123.63,123.73,2666.0,109.3933,109.517,109.2872,109.3756,2666.0
2018-11-20 11:15:00,123.63,123.63,123.19,123.35,4190.0,109.2872,109.2872,108.8982,109.0397,4190.0
2018-11-20 11:20:00,123.45,123.48,123.15,123.15,28216.0,109.1281,109.1546,108.8629,108.8629,28216.0
2018-11-20 11:25:00,123.09,123.22,122.81,122.98,4159.0,108.8098,108.9248,108.5623,108.7126,4159.0
2018-11-20 11:30:00,122.81,122.83,122.59,122.6,3810.0,108.5623,108.58,108.3678,108.3767,3810.0
2018-11-20 11:35:00,122.64,123.23,122.62,123.23,4825.0,108.412,108.9336,108.3944,108.9336,4825.0
2018-11-20 11:40:00,123.18,123.62,123.1,123.5,2979.0,108.8894,109.2783,108.8187,109.1723,2979.0
2018-11-20 11:45:00,123.54,123.55,123.28,123.47,2646.0,109.2076,109.2165,108.9778,109.1457,2646.0
2018-11-20 11:50:00,123.4,123.59,123.28,123.34,3102.0,109.0839,109.2518,108.9778,109.0308,3102.0
2018-11-20 11:55:00,123.36,123.68,123.34,123.68,3732.0,109.0485,109.3314,109.0308,109.3314,3732.0
2018-11-20 12:00:00,123.73,124.11,123.68,124.1,3963.0,109.3756,109.7115,109.3314,109.7027,3963.0
2018-11-20 12:05:00,123.89,123.89,123.7,123.74,1790.0,109.517,109.517,109.3491,109.3844,1790.0
2018-11-20 12:10:00,123.62,123.78,123.62,123.72,3039.0,109.2783,109.4198,109.2783,109.3667,3039.0
2018-11-20 12:15:00,123.72,123.74,123.44,123.44,1855.0,109.3667,109.3844,109.1192,109.1192,1855.0
2018-11-20 12:20:00,123.33,123.46,123.17,123.22,4221.0,109.022,109.1369,108.8806,108.9248,4221.0
2018-11-20 12:25:00,123.27,123.57,123.27,123.33,6964.0,108.969,109.2341,108.969,109.022,6964.0
2018-11-20 12:30:00,123.45,123.51,123.14,123.14,4501.0,109.1281,109.1811,108.854,108.854,4501.0
2018-11-20 12:35:00,123.13,123.27,123.04,123.13,2098.0,108.8452,108.969,108.7656,108.8452,2098.0
2018-11-20 12:40:00,123.09,123.18,122.87,122.87,2333.0,108.8098,108.8894,108.6154,108.6154,2333.0
2018-11-20 12:45:00,122.88,122.88,122.6,122.79,2581.0,108.6242,108.6242,108.3767,108.5446,2581.0
2018-11-20 12:50:00,122.74,122.9,122.58,122.62,7147.0,108.5004,108.6419,108.359,108.3944,7147.0
2018-11-20 12:55:00,122.61,122.61,122.43,122.57,1200.0,108.3855,108.3855,108.2264,108.3502,1200.0
2018-11-20 13:00:00,122.61,122.83,122.55,122.78,4243.0,108.3855,108.58,108.3325,108.5358,4243.0
2018-11-20 13:05:00,122.71,122.87,122.68,122.83,11512.0,108.4739,108.6154,108.4474,108.58,11512.0
2018-11-20 13:10:00,122.77,122.78,122.5,122.67,5141.0,108.527,108.5358,108.2883,108.4386,5141.0
2018-11-20 13:15:00,122.7,122.75,122.48,122.48,1455.0,108.4651,108.5093,108.2706,108.2706,1455.0
2018-11-20 13:20:00,122.47,122.53,122.4,122.44,2063.0,108.2618,108.3148,108.1999,108.2352,2063.0
2018-11-20 13:25:00,122.44,122.59,122.33,122.53,2981.0,108.2352,108.3678,108.138,108.3148,2981.0
2018-11-20 13:30:00,122.59,122.91,122.59,122.86,10641.0,108.3678,108.6507,108.3678,108.6065,10641.0
2018-11-20 13:35:00,122.83,122.91,122.81,122.91,3388.0,108.58,108.6507,108.5623,108.6507,3388.0
2018-11-20 13:40:00,122.91,123.19,122.9,123.11,4626.0,108.6507,108.8982,108.6419,108.8275,4626.0
2018-11-20 13:45:00,123.03,123.08,122.97,123.03,1397.0,108.7568,108.801,108.7038,108.7568,1397.0
2018-11-20 13:50:00,123.02,123.02,122.9,123.0,1500.0,108.748,108.748,108.6419,108.7303,1500.0
2018-11-20 13:55:00,122.92,123.06,122.9,122.91,2914.0,108.6596,108.7833,108.6419,108.6507,2914.0
2018-11-20 14:00:00,122.78,122.78,122.46,122.46,5418.0,108.5358,108.5358,108.2529,108.2529,5418.0
2018-11-20 14:05:00,122.4,122.44,122.16,122.21,14552.0,108.1999,108.2352,107.9877,108.0319,14552.0
2018-11-20 14:10:00,122.33,122.6,122.33,122.57,6855.0,108.138,108.3767,108.138,108.3502,6855.0
2018-11-20 14:15:00,122.55,122.67,122.51,122.51,3216.0,108.3325,108.4386,108.2971,108.2971,3216.0
2018-11-20 14:20:00,122.42,122.53,122.27,122.37,2920.0,108.2176,108.3148,108.085,108.1734,2920.0
2018-11-20 14:25:00,122.37,122.45,122.16,122.17,4459.0,108.1734,108.2441,107.9877,107.9966,4459.0
2018-11-20 14:30:00,122.22,122.59,122.21,122.56,17784.0,108.0408,108.3678,108.0319,108.3413,17784.0
2018-11-20 14:35:00,122.57,122.59,122.38,122.38,5107.0,108.3502,108.3678,108.1822,108.1822,5107.0
2018-11-20 14:40:00,122.38,122.43,122.07,122.07,4286.0,108.1822,108.2264,107.9082,107.9082,4286.0
2018-11-20 14:45:00,122.1,122.17,121.78,121.78,3708.0,107.9347,107.9966,107.6518,107.6518,3708.0
2018-11-20 14:50:00,121.86,122.04,121.76,121.78,8407.0,107.7225,107.8816,107.6341,107.6518,8407.0
2018-11-20 14:55:00,121.77,122.02,121.66,121.84,6380.0,107.643,107.864,107.5457,107.7049,6380.0
2018-11-20 15:00:00,121.84,122.09,121.64,121.64,5079.0,107.7049,107.9258,107.5281,107.5281,5079.0
2018-11-20 15:05:00,121.65,121.92,121.43,121.92,5062.0,107.5369,107.7756,107.3424,107.7756,5062.0
2018-11-20 15:10:00,121.86,121.96,121.66,121.88,5161.0,107.7225,107.8109,107.5457,107.7402,5161.0
2018-11-20 15:15:00,121.75,122.17,121.75,122.04,6920.0,107.6253,107.9966,107.6253,107.8816,6920.0
2018-11-20 15:20:00,122.08,122.35,122.08,122.26,6381.0,107.917,108.1557,107.917,108.0761,6381.0
2018-11-20 15:25:00,122.19,122.69,122.11,122.59,4470.0,108.0142,108.4562,107.9435,108.3678,4470.0
2018-11-20 15:30:00,122.57,122.61,122.34,122.61,6070.0,108.3502,108.3855,108.1468,108.3855,6070.0
2018-11-20 15:35:00,122.56,122.79,122.54,122.75,9949.0,108.3413,108.5446,108.3236,108.5093,9949.0
2018-11-20 15:40:00,122.71,122.81,122.47,122.52,9947.0,108.4739,108.5623,108.2618,108.306,9947.0
2018-11-20 15:45:00,122.47,122.58,122.38,122.46,10077.0,108.2618,108.359,108.1822,108.2529,10077.0
2018-11-20 15:50:00,122.46,122.53,122.12,122.31,15022.0,108.2529,108.3148,107.9524,108.1203,15022.0
2018-11-20 15:55:00,122.3,122.51,122.2,122.21,32051.0,108.1115,108.2971,108.0231,108.0319,32051.0
2018-11-21 09:30:00,122.55,123.08,122.19,122.19,17223.0,108.3325,108.801,108.0142,108.0142,17223.0
2018-11-21 09:35:00,122.42,122.47,121.9,122.26,7895.0,108.2176,108.2618,107.7579,108.0761,7895.0
2018-11-21 09:40:00,122.32,122.63,122.14,122.63,6578.0,108.1292,108.4032,107.97,108.4032,6578.0
2018-11-21 09:45:00,122.64,123.09,122.64,123.09,1591.0,108.412,108.8098,108.412,108.8098,1591.0
2018-11-21 09:50:00,123.12,123.12,122.72,122.77,10304.0,108.8364,108.8364,108.4828,108.527,10304.0
2018-11-21 09:55:00,122.79,123.14,122.77,123.14,5756.0,108.5446,108.854,108.527,108.854,5756.0
2018-11-21 10:00:00,123.06,123.72,123.05,123.72,5433.0,108.7833,109.3667,108.7745,109.3667,5433.0
2018-11-21 10:05:00,123.8,123.88,123.65,123.74,4348.0,109.4375,109.5082,109.3049,109.3844,4348.0
2018-11-21 10:10:00,123.79,124.15,123.63,124.15,4725.0,109.4286,109.7469,109.2872,109.7469,4725.0
2018-11-21 10:15:00,124.0,124.32,123.97,124.32,6185.0,109.6143,109.8971,109.5877,109.8971,6185.0
2018-11-21 10:20:00,124.38,124.38,124.17,124.33,6062.0,109.9502,109.9502,109.7645,109.906,6062.0
2018-11-21 10:25:00,124.4,124.69,124.34,124.69,3902.0,109.9679,110.2242,109.9148,110.2242,3902.0
2018-11-21 10:30:00,124.71,124.76,124.51,124.55,5248.0,110.2419,110.2861,110.0651,110.1005,5248.0
2018-11-21 10:35:00,124.56,125.13,124.56,124.97,6783.0,110.1093,110.6132,110.1093,110.4717,6783.0
2018-11-21 10:40:00,124.96,125.17,124.79,124.79,6005.0,110.4629,110.6485,110.3126,110.3126,6005.0
2018-11-21 10:45:00,124.7,124.75,124.44,124.74,2267.0,110.2331,110.2772,110.0032,110.2684,2267.0
2018-11-21 10:50:00,124.66,124.7,124.35,124.35,4136.0,110.1977,110.2331,109.9237,109.9237,4136.0
2018-11-21 10:55:00,124.46,124.58,124.41,124.58,4621.0,110.0209,110.127,109.9767,110.127,4621.0
2018-11-21 11:00:00,124.57,124.63,124.45,124.51,5543.0,110.1181,110.1712,110.0121,110.0651,5543.0
2018-11-21 11:05:00,124.51,124.74,124.49,124.68,3197.0,110.0651,110.2684,110.0474,110.2154,3197.0
2018-11-21 11:10:00,124.8,125.05,124.79,124.96,3725.0,110.3214,110.5424,110.3126,110.4629,3725.0
2018-11-21 11:15:00,124.93,125.27,124.92,125.27,3400.0,110.4364,110.7369,110.4275,110.7369,3400.0
2018-11-21 11:20:00,125.3,125.38,125.24,125.38,4878.0,110.7634,110.8342,110.7104,110.8342,4878.0
2018-11-21 11:25:00,125.38,125.38,125.08,125.15,1447.0,110.8342,110.8342,110.569,110.6308,1447.0
2018-11-21 11:30:00,125.19,125.34,125.16,125.2,6263.0,110.6662,110.7988,110.6397,110.675,6263.0
2018-11-21 11:35:00,125.26,125.27,125.19,125.27,6902.0,110.7281,110.7369,110.6662,110.7369,6902.0
2018-11-21 11:40:00,125.32,125.49,125.32,125.49,2469.0,110.7811,110.9314,110.7811,110.9314,2469.0
2018-11-21 11:45:00,125.47,125.63,125.39,125.63,3137.0,110.9137,111.0552,110.843,111.0552,3137.0
2018-11-21 11:50:00,125.68,125.68,125.47,125.61,4909.0,111.0994,111.0994,110.9137,111.0375,4909.0
2018-11-21 11:55:00,125.62,125.65,125.49,125.57,3879.0,111.0463,111.0728,110.9314,111.0021,3879.0
2018-11-21 12:00:00,125.63,125.66,125.28,125.32,4924.0,111.0552,111.0817,110.7458,110.7811,4924.0
2018-11-21 12:05:00,125.17,125.17,124.97,124.98,4317.0,110.6485,110.6485,110.4717,110.4806,4317.0
2018-11-21 12:10:00,125.01,125.08,125.01,125.06,3694.0,110.5071,110.569,110.5071,110.5513,3694.0
2018-11-21 12:15:00,125.06,125.09,124.94,125.03,2826.0,110.5513,110.5778,110.4452,110.5248,2826.0
2018-11-21 12:20:00,125.07,125.09,124.79,124.84,2986.0,110.5601,110.5778,110.3126,110.3568,2986.0
2018-11-21 12:25:00,124.83,124.94,124.83,124.88,3172.0,110.348,110.4452,110.348,110.3922,3172.0
2018-11-21 12:30:00,124.94,125.0,124.89,125.0,2700.0,110.4452,110.4982,110.401,110.4982,2700.0
2018-11-21 12:35:00,125.02,125.03,124.9,124.9,1900.0,110.5159,110.5248,110.4098,110.4098,1900.0
2018-11-21 12:40:00,124.98,125.07,124.83,124.87,4946.0,110.4806,110.5601,110.348,110.3833,4946.0
2018-11-21 12:45:00,124.83,124.89,124.75,124.85,9221.0,110.348,110.401,110.2772,110.3656,9221.0
2018-11-21 12:50:00,124.93,124.94,124.84,124.93,3200.0,110.4364,110.4452,110.3568,110.4364,3200.0
2018-11-21 12:55:00,124.86,124.86,124.65,124.71,3527.0,110.3745,110.3745,110.1889,110.2419,3527.0
2018-11-21 13:00:00,124.71,124.85,124.68,124.84,2738.0,110.2419,110.3656,110.2154,110.3568,2738.0
2018-11-21 13:05:00,124.86,124.91,124.81,124.86,4039.0,110.3745,110.4187,110.3303,110.3745,4039.0
2018-11-21 13:10:00,124.86,124.87,124.81,124.87,3661.0,110.3745,110.3833,110.3303,110.3833,3661.0
2018-11-21 13:15:00,124.85,124.89,124.76,124.76,3860.0,110.3656,110.401,110.2861,110.2861,3860.0
2018-11-21 13:20:00,124.74,124.74,124.54,124.62,4043.0,110.2684,110.2684,110.0916,110.1623,4043.0
2018-11-21 13:25:00,124.66,124.7,124.54,124.58,2770.0,110.1977,110.2331,110.0916,110.127,2770.0
2018-11-21 13:30:00,124.71,124.78,124.71,124.75,3279.0,110.2419,110.3038,110.2419,110.2772,3279.0
2018-11-21 13:35:00,124.76,124.85,124.7,124.85,1539.0,110.2861,110.3656,110.2331,110.3656,1539.0
2018-11-21 13:40:00,124.91,124.96,124.89,124.9,1995.0,110.4187,110.4629,110.401,110.4098,1995.0
2018-11-21 13:45:00,124.93,124.98,124.89,124.91,3728.0,110.4364,110.4806,110.401,110.4187,3728.0
2018-11-21 13:50:00,124.96,125.02,124.89,124.89,4572.0,110.4629,110.5159,110.401,110.401,4572.0
2018-11-21 13:55:00,124.87,124.88,124.68,124.88,3600.0,110.3833,110.3922,110.2154,110.3922,3600.0
2018-11-21 14:00:00,124.85,124.89,124.75,124.75,3117.0,110.3656,110.401,110.2772,110.2772,3117.0
2018-11-21 14:05:00,124.69,124.73,124.56,124.66,6166.0,110.2242,110.2596,110.1093,110.1977,6166.0
2018-11-21 14:10:00,124.63,124.72,124.58,124.6,2739.0,110.1712,110.2507,110.127,110.1447,2739.0
2018-11-21 14:15:00,124.65,124.7,124.64,124.69,2400.0,110.1889,110.2331,110.18,110.2242,2400.0
2018-11-21 14:20:00,124.71,124.71,124.59,124.64,3653.0,110.2419,110.2419,110.1358,110.18,3653.0
2018-11-21 14:25:00,124.67,124.72,124.58,124.62,4565.0,110.2065,110.2507,110.127,110.1623,4565.0
2018-11-21 14:30:00,124.65,124.79,124.64,124.67,6027.0,110.1889,110.3126,110.18,110.2065,6027.0
2018-11-21 14:35:00,124.66,124.66,124.41,124.43,6632.0,110.1977,110.1977,109.9767,109.9944,6632.0
2018-11-21 14:40:00,124.44,124.57,124.39,124.43,8905.0,110.0032,110.1181,109.959,109.9944,8905.0
2018-11-21 14:45:00,124.4,124.4,124.33,124.36,3598.0,109.9679,109.9679,109.906,109.9325,3598.0
2018-11-21 14:50:00,124.39,124.41,124.31,124.31,3201.0,109.959,109.9767,109.8883,109.8883,3201.0
2018-11-21 14:55:00,124.31,124.32,124.23,124.27,3239.0,109.8883,109.8971,109.8176,109.8529,3239.0
2018-11-21 15:00:00,124.29,124.34,124.21,124.26,13843.0,109.8706,109.9148,109.7999,109.8441,13843.0
2018-11-21 15:05:00,124.25,124.57,124.24,124.55,14116.0,109.8353,110.1181,109.8264,110.1005,14116.0
2018-11-21 15:10:00,124.6,124.6,124.33,124.33,8016.0,110.1447,110.1447,109.906,109.906,8016.0
2018-11-21 15:15:00,124.36,124.47,124.32,124.32,4400.0,109.9325,110.0297,109.8971,109.8971,4400.0
2018-11-21 15:20:00,124.34,124.37,124.21,124.22,5128.0,109.9148,109.9413,109.7999,109.8087,5128.0
2018-11-21 15:25:00,124.25,124.3,124.14,124.23,6316.0,109.8353,109.8795,109.738,109.8176,6316.0
2018-11-21 15:30:00,124.2,124.2,123.89,124.06,11107.0,109.7911,109.7911,109.517,109.6673,11107.0
2018-11-21 15:35:00,124.06,124.15,124.06,124.1,7234.0,109.6673,109.7469,109.6673,109.7027,7234.0
2018-11-21 15:40:00,124.07,124.07,123.83,123.83,11419.0,109.6761,109.6761,109.464,109.464,11419.0
2018-11-21 15:45:00,123.82,124.07,123.78,123.95,13189.0,109.4551,109.6761,109.4198,109.5701,13189.0
2018-11-21 15:50:00,123.97,124.0,123.68,123.69,17712.0,109.5877,109.6143,109.3314,109.3402,17712.0
2018-11-21 15:55:00,123.69,123.85,123.55,123.61,36111.0,109.3402,109.4817,109.2165,109.2695,36111.0
2018-11-23 09:30:00,122.2,122.84,122.18,122.62,10356.0,108.0231,108.5888,108.0054,108.3944,10356.0
2018-11-23 09:35:00,122.56,122.99,122.53,122.86,7755.0,108.3413,108.7214,108.3148,108.6065,7755.0
2018-11-23 09:40:00,122.88,123.2,122.54,123.12,9623.0,108.6242,108.9071,108.3236,108.8364,9623.0
2018-11-23 09:45:00,123.1,123.32,122.81,123.28,5663.0,108.8187,109.0132,108.5623,108.9778,5663.0
2018-11-23 09:50:00,123.27,123.49,123.17,123.43,7439.0,108.969,109.1634,108.8806,109.1104,7439.0
2018-11-23 09:55:00,123.53,123.8,123.53,123.63,4181.0,109.1988,109.4375,109.1988,109.2872,4181.0
2018-11-23 10:00:00,123.7,124.02,123.7,124.02,3696.0,109.3491,109.6319,109.3491,109.6319,3696.0
2018-11-23 10:05:00,124.35,124.35,124.05,124.14,3447.0,109.9237,109.9237,109.6585,109.738,3447.0
2018-11-23 10:10:00,124.4,124.4,124.15,124.28,2562.0,109.9679,109.9679,109.7469,109.8618,2562.0
2018-11-23 10:15:00,124.3,124.44,124.23,124.44,6015.0,109.8795,110.0032,109.8176,110.0032,6015.0
2018-11-23 10:20:00,124.47,124.49,123.91,123.91,4222.0,110.0297,110.0474,109.5347,109.5347,4222.0
2018-11-23 10:25:00,123.97,124.03,123.54,123.76,5183.0,109.5877,109.6408,109.2076,109.4021,5183.0
2018-11-23 10:30:00,123.79,124.48,123.76,124.48,2766.0,109.4286,110.0386,109.4021,110.0386,2766.0
2018-11-23 10:35:00,124.5,124.65,124.47,124.48,5273.0,110.0563,110.1889,110.0297,110.0386,5273.0
2018-11-23 10:40:00,124.48,124.48,124.2,124.29,4095.0,110.0386,110.0386,109.7911,109.8706,4095.0
2018-11-23 10:45:00,124.26,124.37,124.18,124.19,4851.0,109.8441,109.9413,109.7734,109.7822,4851.0
2018-11-23 10:50:00,124.24,124.42,124.22,124.28,4100.0,109.8264,109.9855,109.8087,109.8618,4100.0
2018-11-23 10:55:00,124.14,124.19,123.98,123.98,2152.0,109.738,109.7822,109.5966,109.5966,2152.0
2018-11-23 11:00:00,124.02,124.3,124.02,124.25,4225.0,109.6319,109.8795,109.6319,109.8353,4225.0
2018-11-23 11:05:00,124.31,124.56,124.31,124.56,1900.0,109.8883,110.1093,109.8883,110.1093,1900.0
2018-11-23 11:10:00,124.6,124.75,124.48,124.72,3400.0,110.1447,110.2772,110.0386,110.2507,3400.0
2018-11-23 11:15:00,124.89,124.97,124.74,124.75,3561.0,110.401,110.4717,110.2684,110.2772,3561.0
2018-11-23 11:20:00,124.69,124.69,124.48,124.57,2500.0,110.2242,110.2242,110.0386,110.1181,2500.0
2018-11-23 11:25:00,124.65,124.89,124.58,124.82,3930.0,110.1889,110.401,110.127,110.3391,3930.0
2018-11-23 11:30:00,124.76,124.84,124.61,124.84,2537.0,110.2861,110.3568,110.1535,110.3568,2537.0
2018-11-23 11:35:00,124.83,124.89,124.62,124.67,5765.0,110.348,110.401,110.1623,110.2065,5765.0
2018-11-23 11:40:00,124.71,125.04,124.7,125.04,3609.0,110.2419,110.5336,110.2331,110.5336,3609.0
2018-11-23 11:45:00,125.18,125.18,125.04,125.1,3800.0,110.6574,110.6574,110.5336,110.5866,3800.0
2018-11-23 11:50:00,125.07,125.07,124.77,124.86,4200.0,110.5601,110.5601,110.2949,110.3745,4200.0
2018-11-23 11:55:00,124.79,124.86,124.39,124.39,2940.0,110.3126,110.3745,109.959,109.959,2940.0
2018-11-23 12:00:00,124.38,124.38,124.15,124.17,3121.0,109.9502,109.9502,109.7469,109.7645,3121.0
2018-11-23 12:05:00,124.22,124.41,124.22,124.37,5160.0,109.8087,109.9767,109.8087,109.9413,5160.0
2018-11-23 12:10:00,124.43,124.47,124.25,124.34,2274.0,109.9944,110.0297,109.8353,109.9148,2274.0
2018-11-23 12:15:00,124.36,124.62,124.36,124.58,5871.0,109.9325,110.1623,109.9325,110.127,5871.0
2018-11-23 12:20:00,124.49,124.74,124.49,124.59,2802.0,110.0474,110.2684,110.0474,110.1358,2802.0
2018-11-23 12:25:00,124.57,124.59,124.46,124.47,3897.0,110.1181,110.1358,110.0209,110.0297,3897.0
2018-11-23 12:30:00,124.29,124.38,124.26,124.35,4140.0,109.8706,109.9502,109.8441,109.9237,4140.0
2018-11-23 12:35:00,124.37,124.58,124.35,124.46,3300.0,109.9413,110.127,109.9237,110.0209,3300.0
2018-11-23 12:40:00,124.47,124.47,124.16,124.17,8278.0,110.0297,110.0297,109.7557,109.7645,8278.0
2018-11-23 12:45:00,124.19,124.41,124.16,124.28,7724.0,109.7822,109.9767,109.7557,109.8618,7724.0
2018-11-23 12:50:00,124.23,124.23,123.68,123.73,6596.0,109.8176,109.8176,109.3314,109.3756,6596.0
2018-11-23 12:55:00,123.75,123.78,123.54,123.56,8717.0,109.3933,109.4198,109.2076,109.2253,8717.0
2018-11-26 09:30:00,124.29,125.98,124.29,125.98,10151.0,109.8706,111.3646,109.8706,111.3646,10151.0
2018-11-26 09:35:00,125.97,126.77,125.35,126.59,7833.0,111.3557,112.0629,110.8076,111.9038,7833.0
2018-11-26 09:40:00,126.5,126.94,126.3,126.83,4340.0,111.8242,112.2132,111.6474,112.1159,4340.0
2018-11-26 09:45:00,127.01,127.01,126.52,126.6,5610.0,112.2751,112.2751,111.8419,111.9126,5610.0
2018-11-26 09:50:00,126.55,126.89,126.55,126.76,6581.0,111.8684,112.169,111.8684,112.0541,6581.0
2018-11-26 09:55:00,126.9,127.31,126.66,127.22,6723.0,112.1778,112.5403,111.9657,112.4607,6723.0
2018-11-26 10:00:00,127.33,127.56,127.22,127.3,7558.0,112.5579,112.7613,112.4607,112.5314,7558.0
2018-11-26 10:05:00,127.43,127.78,127.43,127.78,4700.0,112.6463,112.9557,112.6463,112.9557,4700.0
2018-11-26 10:10:00,127.64,127.75,127.19,127.4,7544.0,112.832,112.9292,112.4342,112.6198,7544.0
2018-11-26 10:15:00,127.4,127.56,127.37,127.42,4753.0,112.6198,112.7613,112.5933,112.6375,4753.0
2018-11-26 10:20:00,127.35,127.52,127.26,127.26,5832.0,112.5756,112.7259,112.4961,112.4961,5832.0
2018-11-26 10:25:00,127.34,127.38,127.08,127.2,2647.0,112.5668,112.6021,112.3369,112.443,2647.0
2018-11-26 10:30:00,127.23,127.37,127.16,127.16,3196.0,112.4695,112.5933,112.4077,112.4077,3196.0
2018-11-26 10:35:00,127.1,127.25,126.91,127.25,4259.0,112.3546,112.4872,112.1867,112.4872,4259.0
2018-11-26 10:40:00,127.2,127.4,127.07,127.4,5210.0,112.443,112.6198,112.3281,112.6198,5210.0
2018-11-26 10:45:00,127.3,127.3,127.04,127.04,2000.0,112.5314,112.5314,112.3016,112.3016,2000.0
2018-11-26 10:50:00,126.95,127.61,126.95,127.6,3107.0,112.222,112.8054,112.222,112.7966,3107.0
2018-11-26 10:55:00,127.59,127.59,127.32,127.38,2500.0,112.7878,112.7878,112.5491,112.6021,2500.0
2018-11-26 11:00:00,127.38,127.46,127.19,127.25,6976.0,112.6021,112.6729,112.4342,112.4872,6976.0
2018-11-26 11:05:00,127.19,127.36,127.09,127.27,4204.0,112.4342,112.5845,112.3458,112.5049,4204.0
2018-11-26 11:10:00,127.32,127.36,127.09,127.26,5100.0,112.5491,112.5845,112.3458,112.4961,5100.0
2018-11-26 11:15:00,127.32,127.4,127.13,127.28,8115.0,112.5491,112.6198,112.3811,112.5137,8115.0
2018-11-26 11:20:00,127.37,127.48,127.27,127.43,5438.0,112.5933,112.6905,112.5049,112.6463,5438.0
2018-11-26 11:25:00,127.41,127.43,127.23,127.23,3267.0,112.6287,112.6463,112.4695,112.4695,3267.0
2018-11-26 11:30:00,127.2,127.2,126.94,126.94,4536.0,112.443,112.443,112.2132,112.2132,4536.0
2018-11-26 11:35:00,126.97,126.97,126.72,126.88,5802.0,112.2397,112.2397,112.0187,112.1601,5802.0
2018-11-26 11:40:00,126.86,127.24,126.86,127.01,6587.0,112.1425,112.4784,112.1425,112.2751,6587.0
2018-11-26 11:45:00,126.98,126.98,126.84,126.89,1800.0,112.2485,112.2485,112.1248,112.169,1800.0
2018-11-26 11:50:00,126.99,127.33,126.97,127.27,4438.0,112.2574,112.5579,112.2397,112.5049,4438.0
2018-11-26 11:55:00,127.3,127.3,127.2,127.2,2850.0,112.5314,112.5314,112.443,112.443,2850.0
2018-11-26 12:00:00,127.21,127.27,127.12,127.21,3638.0,112.4519,112.5049,112.3723,112.4519,3638.0
2018-11-26 12:05:00,127.21,127.55,127.14,127.55,2200.0,112.4519,112.7524,112.39,112.7524,2200.0
2018-11-26 12:10:00,127.61,127.65,127.35,127.48,10412.0,112.8054,112.8408,112.5756,112.6905,10412.0
2018-11-26 12:15:00,127.43,127.43,127.2,127.27,3776.0,112.6463,112.6463,112.443,112.5049,3776.0
2018-11-26 12:20:00,127.18,127.19,127.07,127.19,1647.0,112.4253,112.4342,112.3281,112.4342,1647.0
2018-11-26 12:25:00,127.12,127.16,126.89,127.01,3284.0,112.3723,112.4077,112.169,112.2751,3284.0
2018-11-26 12:30:00,126.97,126.97,126.8,126.81,3418.0,112.2397,112.2397,112.0894,112.0983,3418.0
2018-11-26 12:35:00,126.69,126.69,126.43,126.49,5780.0,111.9922,111.9922,111.7623,111.8154,5780.0
2018-11-26 12:40:00,126.44,126.51,126.42,126.49,3923.0,111.7712,111.8331,111.7535,111.8154,3923.0
2018-11-26 12:45:00,126.57,126.65,126.52,126.65,6429.0,111.8861,111.9568,111.8419,111.9568,6429.0
2018-11-26 12:50:00,126.65,126.78,126.65,126.75,2620.0,111.9568,112.0717,111.9568,112.0452,2620.0
2018-11-26 12:55:00,126.7,126.7,126.58,126.69,3420.0,112.001,112.001,111.8949,111.9922,3420.0
2018-11-26 13:00:00,126.7,126.75,126.4,126.4,1435.0,112.001,112.0452,111.7358,111.7358,1435.0
2018-11-26 13:05:00,126.37,126.79,126.37,126.79,4143.0,111.7093,112.0806,111.7093,112.0806,4143.0
2018-11-26 13:10:00,126.82,127.08,126.79,126.88,6292.0,112.1071,112.3369,112.0806,112.1601,6292.0
2018-11-26 13:15:00,126.85,126.88,126.79,126.88,4228.0,112.1336,112.1601,112.0806,112.1601,4228.0
2018-11-26 13:20:00,126.79,127.16,126.79,127.13,11998.0,112.0806,112.4077,112.0806,112.3811,11998.0
2018-11-26 13:25:00,127.05,127.05,126.84,126.84,5200.0,112.3104,112.3104,112.1248,112.1248,5200.0
2018-11-26 13:30:00,126.82,127.03,126.82,126.92,11604.0,112.1071,112.2927,112.1071,112.1955,11604.0
2018-11-26 13:35:00,126.88,126.88,126.7,126.72,1520.0,112.1601,112.1601,112.001,112.0187,1520.0
2018-11-26 13:40:00,126.73,126.73,126.51,126.67,2500.0,112.0275,112.0275,111.8331,111.9745,2500.0
2018-11-26 13:45:00,126.68,126.95,126.68,126.93,5767.0,111.9833,112.222,111.9833,112.2043,5767.0
2018-11-26 13:50:00,126.92,127.03,126.9,127.03,5874.0,112.1955,112.2927,112.1778,112.2927,5874.0
2018-11-26 13:55:00,126.99,127.15,126.9,127.15,6187.0,112.2574,112.3988,112.1778,112.3988,6187.0
2018-11-26 14:00:00,127.07,127.13,127.01,127.13,7101.0,112.3281,112.3811,112.2751,112.3811,7101.0
2018-11-26 14:05:00,127.1,127.21,127.09,127.21,2667.0,112.3546,112.4519,112.3458,112.4519,2667.0
2018-11-26 14:10:00,127.2,127.48,127.16,127.47,11287.0,112.443,112.6905,112.4077,112.6817,11287.0
2018-11-26 14:15:00,127.48,127.61,127.3,127.32,9755.0,112.6905,112.8054,112.5314,112.5491,9755.0
2018-11-26 14:20:00,127.36,127.39,127.26,127.31,5178.0,112.5845,112.611,112.4961,112.5403,5178.0
2018-11-26 14:25:00,127.27,127.47,127.21,127.44,10473.0,112.5049,112.6817,112.4519,112.6552,10473.0
2018-11-26 14:30:00,127.44,127.69,127.43,127.45,8098.0,112.6552,112.8762,112.6463,112.664,8098.0
2018-11-26 14:35:00,127.4,127.55,127.35,127.53,8310.0,112.6198,112.7524,112.5756,112.7347,8310.0
2018-11-26 14:40:00,127.59,127.6,127.39,127.41,5293.0,112.7878,112.7966,112.611,112.6287,5293.0
2018-11-26 14:45:00,127.41,127.41,127.28,127.37,4350.0,112.6287,112.6287,112.5137,112.5933,4350.0
2018-11-26 14:50:00,127.37,127.73,127.37,127.73,17083.0,112.5933,112.9115,112.5933,112.9115,17083.0
2018-11-26 14:55:00,127.74,127.91,127.63,127.91,8471.0,112.9204,113.0706,112.8231,113.0706,8471.0
2018-11-26 15:00:00,127.88,127.98,127.71,127.78,6255.0,113.0441,113.1325,112.8938,112.9557,6255.0
2018-11-26 15:05:00,127.73,127.88,127.65,127.77,14884.0,112.9115,113.0441,112.8408,112.9469,14884.0
2018-11-26 15:10:00,127.73,127.87,127.48,127.86,10558.0,112.9115,113.0353,112.6905,113.0264,10558.0
2018-11-26 15:15:00,127.8,127.86,127.77,127.82,10386.0,112.9734,113.0264,112.9469,112.9911,10386.0
2018-11-26 15:20:00,127.82,127.84,127.5,127.5,13920.0,112.9911,113.0088,112.7082,112.7082,13920.0
2018-11-26 15:25:00,127.55,127.86,127.55,127.81,15788.0,112.7524,113.0264,112.7524,112.9822,15788.0
2018-11-26 15:30:00,127.81,128.23,127.78,128.16,15523.0,112.9822,113.3535,112.9557,113.2916,15523.0
2018-11-26 15:35:00,128.17,128.17,127.84,127.99,14907.0,113.3005,113.3005,113.0088,113.1414,14907.0
2018-11-26 15:40:00,127.97,128.01,127.75,127.79,10195.0,113.1237,113.159,112.9292,112.9646,10195.0
2018-11-26 15:45:00,127.81,128.21,127.79,128.1,21679.0,112.9822,113.3358,112.9646,113.2386,21679.0
2018-11-26 15:50:00,128.06,128.18,128.01,128.11,30227.0,113.2032,113.3093,113.159,113.2474,30227.0
2018-11-26 15:55:00,128.12,128.2,127.87,128.01,86062.0,113.2563,113.327,113.0353,113.159,86062.0
2018-11-27 09:30:00,126.96,127.72,126.96,127.56,6535.0,112.2309,112.9027,112.2309,112.7613,6535.0
2018-11-27 09:35:00,127.67,127.86,127.39,127.6,6300.0,112.8585,113.0264,112.611,112.7966,6300.0
2018-11-27 09:40:00,127.46,127.46,126.9,127.23,5000.0,112.6729,112.6729,112.1778,112.4695,5000.0
2018-11-27 09:45:00,127.26,127.44,127.19,127.26,6204.0,112.4961,112.6552,112.4342,112.4961,6204.0
2018-11-27 09:50:00,127.23,127.5,127.0,127.5,4999.0,112.4695,112.7082,112.2662,112.7082,4999.0
2018-11-27 09:55:00,127.44,127.79,127.35,127.55,8920.0,112.6552,112.9646,112.5756,112.7524,8920.0
2018-11-27 10:00:00,127.51,127.51,127.05,127.05,8189.0,112.7171,112.7171,112.3104,112.3104,8189.0
2018-11-27 10:05:00,127.01,127.24,126.84,127.11,10166.0,112.2751,112.4784,112.1248,112.3635,10166.0
2018-11-27 10:10:00,127.11,127.77,127.11,127.55,19456.0,112.3635,112.9469,112.3635,112.7524,19456.0
2018-11-27 10:15:00,127.49,127.65,127.28,127.47,15718.0,112.6994,112.8408,112.5137,112.6817,15718.0
2018-11-27 10:20:00,127.43,127.52,127.36,127.48,22211.0,112.6463,112.7259,112.5845,112.6905,22211.0
2018-11-27 10:25:00,127.48,127.63,127.4,127.52,6663.0,112.6905,112.8231,112.6198,112.7259,6663.0
2018-11-27 10:30:00,127.47,127.73,127.47,127.7,5517.0,112.6817,112.9115,112.6817,112.885,5517.0
2018-11-27 10:35:00,127.73,127.81,127.36,127.65,64724.0,112.9115,112.9822,112.5845,112.8408,64724.0
2018-11-27 10:40:00,127.65,127.8,127.57,127.8,6612.0,112.8408,112.9734,112.7701,112.9734,6612.0
2018-11-27 10:45:00,127.8,128.01,127.72,127.81,9849.0,112.9734,113.159,112.9027,112.9822,9849.0
2018-11-27 10:50:00,127.84,128.2,127.8,128.2,6200.0,113.0088,113.327,112.9734,113.327,6200.0
2018-11-27 10:55:00,128.25,128.3,128.02,128.02,8209.0,113.3712,113.4154,113.1679,113.1679,8209.0
2018-11-27 11:00:00,127.88,128.3,127.88,128.29,5635.0,113.0441,113.4154,113.0441,113.4066,5635.0
2018-11-27 11:05:00,128.22,128.34,127.95,128.05,10972.0,113.3447,113.4508,113.106,113.1944,10972.0
2018-11-27 11:10:00,127.98,127.98,127.66,127.78,12179.0,113.1325,113.1325,112.8496,112.9557,12179.0
2018-11-27 11:15:00,127.77,127.79,127.55,127.69,11274.0,112.9469,112.9646,112.7524,112.8762,11274.0
2018-11-27 11:20:00,127.7,127.7,126.94,127.05,16036.0,112.885,112.885,112.2132,112.3104,16036.0
2018-11-27 11:25:00,127.01,127.3,127.01,127.13,11605.0,112.2751,112.5314,112.2751,112.3811,11605.0
2018-11-27 11:30:00,127.09,127.24,127.01,127.08,8657.0,112.3458,112.4784,112.2751,112.3369,8657.0
2018-11-27 11:35:00,127.08,127.18,126.86,126.87,6035.0,112.3369,112.4253,112.1425,112.1513,6035.0
2018-11-27 11:40:00,126.87,127.08,126.82,126.96,8596.0,112.1513,112.3369,112.1071,112.2309,8596.0
2018-11-27 11:45:00,127.04,127.09,126.91,127.01,3816.0,112.3016,112.3458,112.1867,112.2751,3816.0
2018-11-27 11:50:00,126.95,127.18,126.91,127.11,5464.0,112.222,112.4253,112.1867,112.3635,5464.0
2018-11-27 11:55:00,127.12,127.16,126.74,126.74,6880.0,112.3723,112.4077,112.0364,112.0364,6880.0
2018-11-27 12:00:00,126.81,126.81,126.63,126.67,3116.0,112.0983,112.0983,111.9391,111.9745,3116.0
2018-11-27 12:05:00,126.68,126.69,126.57,126.6,3284.0,111.9833,111.9922,111.8861,111.9126,3284.0
2018-11-27 12:10:00,126.56,126.58,126.44,126.52,4009.0,111.8773,111.8949,111.7712,111.8419,4009.0
2018-11-27 12:15:00,126.41,126.45,126.36,126.4,3744.0,111.7447,111.78,111.7005,111.7358,3744.0
2018-11-27 12:20:00,126.4,126.49,126.25,126.25,3417.0,111.7358,111.8154,111.6032,111.6032,3417.0
2018-11-27 12:25:00,126.14,126.19,125.73,125.88,7760.0,111.506,111.5502,111.1436,111.2762,7760.0
2018-11-27 12:30:00,125.85,126.06,125.8,126.06,3608.0,111.2496,111.4353,111.2054,111.4353,3608.0
2018-11-27 12:35:00,126.09,126.26,126.06,126.26,4335.0,111.4618,111.6121,111.4353,111.6121,4335.0
2018-11-27 12:40:00,126.2,126.34,126.13,126.24,4506.0,111.559,111.6828,111.4972,111.5944,4506.0
2018-11-27 12:45:00,126.21,126.29,126.06,126.11,2206.0,111.5679,111.6386,111.4353,111.4795,2206.0
2018-11-27 12:50:00,126.15,126.15,125.87,125.93,4011.0,111.5148,111.5148,111.2673,111.3204,4011.0
2018-11-27 12:55:00,126.0,126.12,125.82,125.82,2006.0,111.3822,111.4883,111.2231,111.2231,2006.0
2018-11-27 13:00:00,125.89,126.12,125.87,126.05,5825.0,111.285,111.4883,111.2673,111.4264,5825.0
2018-11-27 13:05:00,126.11,126.18,126.02,126.11,2368.0,111.4795,111.5413,111.3999,111.4795,2368.0
2018-11-27 13:10:00,126.17,126.24,125.97,126.2,6647.0,111.5325,111.5944,111.3557,111.559,6647.0
2018-11-27 13:15:00,126.23,126.52,125.97,126.07,7223.0,111.5855,111.8419,111.3557,111.4441,7223.0
2018-11-27 13:20:00,126.12,126.16,125.89,125.89,8754.0,111.4883,111.5237,111.285,111.285,8754.0
2018-11-27 13:25:00,125.93,126.03,125.86,126.03,3977.0,111.3204,111.4088,111.2585,111.4088,3977.0
2018-11-27 13:30:00,126.07,126.12,125.92,126.01,4919.0,111.4441,111.4883,111.3115,111.3911,4919.0
2018-11-27 13:35:00,126.07,126.14,125.85,125.96,4810.0,111.4441,111.506,111.2496,111.3469,4810.0
2018-11-27 13:40:00,125.89,125.9,125.71,125.71,3414.0,111.285,111.2938,111.1259,111.1259,3414.0
2018-11-27 13:45:00,125.75,125.83,125.68,125.71,5412.0,111.1612,111.232,111.0994,111.1259,5412.0
2018-11-27 13:50:00,125.7,125.75,125.54,125.58,9483.0,111.117,111.1612,110.9756,111.011,9483.0
2018-11-27 13:55:00,125.54,125.85,125.54,125.85,6048.0,110.9756,111.2496,110.9756,111.2496,6048.0
2018-11-27 14:00:00,125.88,125.89,125.75,125.89,3364.0,111.2762,111.285,111.1612,111.285,3364.0
2018-11-27 14:05:00,125.89,125.96,125.84,125.84,3901.0,111.285,111.3469,111.2408,111.2408,3901.0
2018-11-27 14:10:00,125.79,125.79,125.63,125.7,4231.0,111.1966,111.1966,111.0552,111.117,4231.0
2018-11-27 14:15:00,125.7,125.7,125.48,125.48,4400.0,111.117,111.117,110.9226,110.9226,4400.0
2018-11-27 14:20:00,125.43,125.57,125.4,125.57,4977.0,110.8784,111.0021,110.8518,111.0021,4977.0
2018-11-27 14:25:00,125.56,125.57,125.46,125.48,3663.0,110.9933,111.0021,110.9049,110.9226,3663.0
2018-11-27 14:30:00,125.56,125.62,125.53,125.56,3553.0,110.9933,111.0463,110.9668,110.9933,3553.0
2018-11-27 14:35:00,125.59,125.77,125.59,125.62,6656.0,111.0198,111.1789,111.0198,111.0463,6656.0
2018-11-27 14:40:00,125.64,125.72,125.62,125.67,10230.0,111.064,111.1347,111.0463,111.0905,10230.0
2018-11-27 14:45:00,125.69,125.76,125.6,125.7,11198.0,111.1082,111.1701,111.0286,111.117,11198.0
2018-11-27 14:50:00,125.71,125.76,125.58,125.76,10655.0,111.1259,111.1701,111.011,111.1701,10655.0
2018-11-27 14:55:00,125.73,125.88,125.73,125.83,4304.0,111.1436,111.2762,111.1436,111.232,4304.0
2018-11-27 15:00:00,125.83,125.88,125.67,125.88,7256.0,111.232,111.2762,111.0905,111.2762,7256.0
2018-11-27 15:05:00,125.9,125.93,125.66,125.67,10590.0,111.2938,111.3204,111.0817,111.0905,10590.0
2018-11-27 15:10:00,125.7,125.74,125.55,125.64,13443.0,111.117,111.1524,110.9844,111.064,13443.0
2018-11-27 15:15:00,125.65,125.67,125.45,125.45,5686.0,111.0728,111.0905,110.896,110.896,5686.0
2018-11-27 15:20:00,125.43,125.53,125.42,125.47,6233.0,110.8784,110.9668,110.8695,110.9137,6233.0
2018-11-27 15:25:00,125.52,125.59,125.49,125.55,6199.0,110.9579,111.0198,110.9314,110.9844,6199.0
2018-11-27 15:30:00,125.56,125.6,125.36,125.58,10537.0,110.9933,111.0286,110.8165,111.011,10537.0
2018-11-27 15:35:00,125.57,125.83,125.56,125.77,7242.0,111.0021,111.232,110.9933,111.1789,7242.0
2018-11-27 15:40:00,125.77,125.83,125.63,125.76,15709.0,111.1789,111.232,111.0552,111.1701,15709.0
2018-11-27 15:45:00,125.77,126.08,125.67,126.06,16750.0,111.1789,111.453,111.0905,111.4353,16750.0
2018-11-27 15:50:00,126.04,126.1,125.88,125.91,15271.0,111.4176,111.4706,111.2762,111.3027,15271.0
2018-11-27 15:55:00,125.89,126.18,125.87,126.18,51905.0,111.285,111.5413,111.2673,111.5413,51905.0
2018-11-28 09:30:00,126.44,127.04,126.25,126.67,21786.0,111.7712,112.3016,111.6032,111.9745,21786.0
2018-11-28 09:35:00,126.77,127.03,126.77,127.03,600.0,112.0629,112.2927,112.0629,112.2927,600.0
2018-11-28 09:40:00,127.18,127.58,127.09,127.09,2300.0,112.4253,112.7789,112.3458,112.3458,2300.0
2018-11-28 09:45:00,126.95,127.21,126.72,127.21,2099.0,112.222,112.4519,112.0187,112.4519,2099.0
2018-11-28 09:50:00,127.15,127.24,126.63,126.63,3180.0,112.3988,112.4784,111.9391,111.9391,3180.0
2018-11-28 09:55:00,126.61,126.83,126.48,126.83,3663.0,111.9215,112.1159,111.8065,112.1159,3663.0
2018-11-28 10:00:00,126.86,126.96,126.67,126.67,6908.0,112.1425,112.2309,111.9745,111.9745,6908.0
2018-11-28 10:05:00,126.63,126.68,126.51,126.52,4391.0,111.9391,111.9833,111.8331,111.8419,4391.0
2018-11-28 10:10:00,126.51,126.52,126.17,126.31,8594.0,111.8331,111.8419,111.5325,111.6563,8594.0
2018-11-28 10:15:00,126.36,126.5,126.24,126.4,4233.0,111.7005,111.8242,111.5944,111.7358,4233.0
2018-11-28 10:20:00,126.35,126.35,125.84,125.96,3300.0,111.6916,111.6916,111.2408,111.3469,3300.0
2018-11-28 10:25:00,126.04,126.23,125.98,126.23,7303.0,111.4176,111.5855,111.3646,111.5855,7303.0
2018-11-28 10:30:00,126.12,126.23,125.97,126.17,7896.0,111.4883,111.5855,111.3557,111.5325,7896.0
2018-11-28 10:35:00,126.16,126.43,126.13,126.13,2893.0,111.5237,111.7623,111.4972,111.4972,2893.0
2018-11-28 10:40:00,126.12,126.27,125.94,126.19,5498.0,111.4883,111.6209,111.3292,111.5502,5498.0
2018-11-28 10:45:00,126.18,126.34,126.12,126.26,6676.0,111.5413,111.6828,111.4883,111.6121,6676.0
2018-11-28 10:50:00,126.35,126.6,126.35,126.6,2825.0,111.6916,111.9126,111.6916,111.9126,2825.0
2018-11-28 10:55:00,126.74,126.74,126.5,126.53,1800.0,112.0364,112.0364,111.8242,111.8507,1800.0
2018-11-28 11:00:00,126.47,126.59,126.4,126.59,4395.0,111.7977,111.9038,111.7358,111.9038,4395.0
2018-11-28 11:05:00,126.63,127.13,126.61,127.13,3416.0,111.9391,112.3811,111.9215,112.3811,3416.0
2018-11-28 11:10:00,127.18,127.37,127.15,127.31,7345.0,112.4253,112.5933,112.3988,112.5403,7345.0
2018-11-28 11:15:00,127.37,127.59,127.31,127.59,7863.0,112.5933,112.7878,112.5403,112.7878,7863.0
2018-11-28 11:20:00,127.55,127.8,127.49,127.8,13979.0,112.7524,112.9734,112.6994,112.9734,13979.0
2018-11-28 11:25:00,127.85,128.28,127.74,128.24,21754.0,113.0176,113.3977,112.9204,113.3624,21754.0
2018-11-28 11:30:00,128.28,129.35,128.23,129.23,63310.0,113.3977,114.3436,113.3535,114.2375,63310.0
2018-11-28 11:35:00,129.23,129.36,128.93,129.16,21535.0,114.2375,114.3524,113.9723,114.1756,21535.0
2018-11-28 11:40:00,129.21,129.27,128.81,128.83,30374.0,114.2198,114.2729,113.8662,113.8839,30374.0
2018-11-28 11:45:00,128.76,128.79,128.46,128.54,9996.0,113.822,113.8486,113.5568,113.6276,9996.0
2018-11-28 11:50:00,128.54,128.73,128.37,128.4,7132.0,113.6276,113.7955,113.4773,113.5038,7132.0
2018-11-28 11:55:00,128.35,128.38,128.0,128.29,6592.0,113.4596,113.4861,113.1502,113.4066,6592.0
2018-11-28 12:00:00,128.32,129.22,128.32,129.15,16171.0,113.4331,114.2287,113.4331,114.1668,16171.0
2018-11-28 12:05:00,129.2,129.99,129.2,129.9,7006.0,114.211,114.9093,114.211,114.8298,7006.0
2018-11-28 12:10:00,129.91,129.95,129.32,129.6,9750.0,114.8386,114.874,114.3171,114.5646,9750.0
2018-11-28 12:15:00,129.78,130.09,129.69,130.04,15951.0,114.7237,114.9977,114.6441,114.9535,15951.0
2018-11-28 12:20:00,129.97,130.44,129.96,130.14,20071.0,114.8917,115.3071,114.8828,115.0419,20071.0
2018-11-28 12:25:00,130.19,130.19,129.67,130.01,14279.0,115.0861,115.0861,114.6265,114.927,14279.0
2018-11-28 12:30:00,130.08,130.08,129.75,129.99,12570.0,114.9889,114.9889,114.6972,114.9093,12570.0
2018-11-28 12:35:00,129.99,130.22,129.99,130.22,10903.0,114.9093,115.1127,114.9093,115.1127,10903.0
2018-11-28 12:40:00,130.25,130.25,129.97,130.05,4101.0,115.1392,115.1392,114.8917,114.9624,4101.0
2018-11-28 12:45:00,130.05,130.3,130.01,130.21,9547.0,114.9624,115.1834,114.927,115.1038,9547.0
2018-11-28 12:50:00,130.27,130.44,130.15,130.44,6917.0,115.1569,115.3071,115.0508,115.3071,6917.0
2018-11-28 12:55:00,130.44,130.55,130.14,130.14,6887.0,115.3071,115.4044,115.0419,115.0419,6887.0
2018-11-28 13:00:00,130.28,130.28,130.07,130.1,3400.0,115.1657,115.1657,114.9801,115.0066,3400.0
2018-11-28 13:05:00,130.12,130.12,129.89,130.05,6276.0,115.0243,115.0243,114.8209,114.9624,6276.0
2018-11-28 13:10:00,130.05,130.45,130.01,130.37,5967.0,114.9624,115.316,114.927,115.2453,5967.0
2018-11-28 13:15:00,130.32,130.55,130.27,130.44,3376.0,115.2011,115.4044,115.1569,115.3071,3376.0
2018-11-28 13:20:00,130.47,130.57,130.36,130.53,5584.0,115.3336,115.422,115.2364,115.3867,5584.0
2018-11-28 13:25:00,130.55,130.99,130.54,130.99,11374.0,115.4044,115.7933,115.3955,115.7933,11374.0
2018-11-28 13:30:00,130.9,131.07,130.85,130.9,6199.0,115.7138,115.864,115.6696,115.7138,6199.0
2018-11-28 13:35:00,130.93,131.3,130.93,131.3,7304.0,115.7403,116.0674,115.7403,116.0674,7304.0
2018-11-28 13:40:00,131.29,131.53,131.18,131.44,13479.0,116.0585,116.2707,115.9613,116.1911,13479.0
2018-11-28 13:45:00,131.39,131.87,131.38,131.87,15084.0,116.1469,116.5712,116.1381,116.5712,15084.0
2018-11-28 13:50:00,131.9,131.9,131.73,131.73,24105.0,116.5977,116.5977,116.4475,116.4475,24105.0
2018-11-28 13:55:00,131.77,131.96,131.76,131.94,12596.0,116.4828,116.6508,116.474,116.6331,12596.0
2018-11-28 14:00:00,131.93,132.24,131.86,132.15,19420.0,116.6243,116.8983,116.5624,116.8187,19420.0
2018-11-28 14:05:00,132.1,132.19,131.91,131.94,9619.0,116.7745,116.8541,116.6066,116.6331,9619.0
2018-11-28 14:10:00,131.95,132.03,131.86,131.98,12808.0,116.6419,116.7127,116.5624,116.6685,12808.0
2018-11-28 14:15:00,131.92,131.95,131.74,131.93,14507.0,116.6154,116.6419,116.4563,116.6243,14507.0
2018-11-28 14:20:00,131.89,131.89,131.47,131.55,40586.0,116.5889,116.5889,116.2176,116.2884,40586.0
2018-11-28 14:25:00,131.55,131.88,131.5,131.74,9789.0,116.2884,116.5801,116.2442,116.4563,9789.0
2018-11-28 14:30:00,131.8,131.87,131.59,131.74,13820.0,116.5094,116.5712,116.3237,116.4563,13820.0
2018-11-28 14:35:00,131.81,132.06,131.78,131.78,13834.0,116.5182,116.7392,116.4917,116.4917,13834.0
2018-11-28 14:40:00,131.79,131.86,131.69,131.8,6508.0,116.5005,116.5624,116.4121,116.5094,6508.0
2018-11-28 14:45:00,131.74,131.81,131.65,131.75,6939.0,116.4563,116.5182,116.3768,116.4652,6939.0
2018-11-28 14:50:00,131.77,131.78,131.4,131.4,7715.0,116.4828,116.4917,116.1558,116.1558,7715.0
2018-11-28 14:55:00,131.41,131.44,131.17,131.44,13100.0,116.1646,116.1911,115.9524,116.1911,13100.0
2018-11-28 15:00:00,131.4,131.49,131.31,131.37,7544.0,116.1558,116.2353,116.0762,116.1292,7544.0
2018-11-28 15:05:00,131.34,131.34,131.06,131.12,6615.0,116.1027,116.1027,115.8552,115.9082,6615.0
2018-11-28 15:10:00,131.1,131.34,131.1,131.32,5257.0,115.8906,116.1027,115.8906,116.085,5257.0
2018-11-28 15:15:00,131.34,131.36,131.25,131.32,5541.0,116.1027,116.1204,116.0232,116.085,5541.0
2018-11-28 15:20:00,131.35,131.56,131.35,131.54,6439.0,116.1116,116.2972,116.1116,116.2795,6439.0
2018-11-28 15:25:00,131.55,131.86,131.55,131.86,6562.0,116.2884,116.5624,116.2884,116.5624,6562.0
2018-11-28 15:30:00,131.83,132.09,131.7,132.09,10581.0,116.5359,116.7657,116.421,116.7657,10581.0
2018-11-28 15:35:00,132.13,132.32,132.1,132.24,10112.0,116.8011,116.969,116.7745,116.8983,10112.0
2018-11-28 15:40:00,132.24,132.36,132.2,132.2,17052.0,116.8983,117.0044,116.8629,116.8629,17052.0
2018-11-28 15:45:00,132.2,132.48,132.2,132.37,23699.0,116.8629,117.1105,116.8629,117.0132,23699.0
2018-11-28 15:50:00,132.37,132.42,132.21,132.26,24276.0,117.0132,117.0574,116.8718,116.916,24276.0
2018-11-28 15:55:00,132.25,132.35,132.2,132.35,58732.0,116.9071,116.9955,116.8629,116.9955,58732.0
2018-11-29 09:30:00,130.92,132.23,130.92,131.86,14994.0,115.7314,116.8895,115.7314,116.5624,14994.0
2018-11-29 09:35:00,131.52,132.24,131.34,132.12,4482.0,116.2618,116.8983,116.1027,116.7922,4482.0
2018-11-29 09:40:00,132.04,132.3,131.83,131.83,12207.0,116.7215,116.9513,116.5359,116.5359,12207.0
2018-11-29 09:45:00,131.76,131.76,131.0,131.0,10632.0,116.474,116.474,115.8022,115.8022,10632.0
2018-11-29 09:50:00,131.05,131.05,130.46,130.87,8650.0,115.8464,115.8464,115.3248,115.6872,8650.0
2018-11-29 09:55:00,130.83,130.96,130.44,130.44,13672.0,115.6519,115.7668,115.3071,115.3071,13672.0
2018-11-29 10:00:00,130.46,130.59,130.38,130.59,7158.0,115.3248,115.4397,115.2541,115.4397,7158.0
2018-11-29 10:05:00,130.58,130.88,130.41,130.8,11254.0,115.4309,115.6961,115.2806,115.6254,11254.0
2018-11-29 10:10:00,130.72,130.76,130.3,130.47,7353.0,115.5546,115.59,115.1834,115.3336,7353.0
2018-11-29 10:15:00,130.44,130.78,130.35,130.51,8700.0,115.3071,115.6077,115.2276,115.369,8700.0
2018-11-29 10:20:00,130.44,130.44,130.28,130.4,7987.0,115.3071,115.3071,115.1657,115.2718,7987.0
2018-11-29 10:25:00,130.41,130.58,130.34,130.38,10108.0,115.2806,115.4309,115.2187,115.2541,10108.0
2018-11-29 10:30:00,130.46,130.94,130.43,130.5,5459.0,115.3248,115.7491,115.2983,115.3602,5459.0
2018-11-29 10:35:00,130.49,130.49,130.06,130.27,10349.0,115.3513,115.3513,114.9712,115.1569,10349.0
2018-11-29 10:40:00,130.12,130.18,129.6,129.71,5060.0,115.0243,115.0773,114.5646,114.6618,5060.0
2018-11-29 10:45:00,129.71,129.77,129.44,129.44,4748.0,114.6618,114.7149,114.4231,114.4231,4748.0
2018-11-29 10:50:00,129.45,129.62,129.35,129.5,5928.0,114.432,114.5823,114.3436,114.4762,5928.0
2018-11-29 10:55:00,129.63,129.74,129.51,129.51,8720.0,114.5911,114.6883,114.485,114.485,8720.0
2018-11-29 11:00:00,129.51,129.77,129.46,129.75,16848.0,114.485,114.7149,114.4408,114.6972,16848.0
2018-11-29 11:05:00,129.74,129.97,129.72,129.78,5803.0,114.6883,114.8917,114.6707,114.7237,5803.0
2018-11-29 11:10:00,129.74,129.74,129.33,129.33,5639.0,114.6883,114.6883,114.3259,114.3259,5639.0
2018-11-29 11:15:00,129.34,129.47,129.19,129.33,5360.0,114.3347,114.4497,114.2021,114.3259,5360.0
2018-11-29 11:20:00,129.39,129.79,129.2,129.63,9026.0,114.3789,114.7325,114.211,114.5911,9026.0
2018-11-29 11:25:00,129.58,129.93,129.43,129.89,6294.0,114.5469,114.8563,114.4143,114.8209,6294.0
2018-11-29 11:30:00,129.93,129.96,129.47,129.64,9486.0,114.8563,114.8828,114.4497,114.5999,9486.0
2018-11-29 11:35:00,129.66,129.75,129.52,129.75,6800.0,114.6176,114.6972,114.4939,114.6972,6800.0
2018-11-29 11:40:00,129.71,129.75,129.59,129.59,3277.0,114.6618,114.6972,114.5557,114.5557,3277.0
2018-11-29 11:45:00,129.63,129.66,129.37,129.49,7356.0,114.5911,114.6176,114.3613,114.4673,7356.0
2018-11-29 11:50:00,129.43,129.47,129.07,129.36,6100.0,114.4143,114.4497,114.0961,114.3524,6100.0
2018-11-29 11:55:00,129.37,129.39,129.06,129.3,6223.0,114.3613,114.3789,114.0872,114.2994,6223.0
2018-11-29 12:00:00,129.26,129.28,129.05,129.18,6698.0,114.264,114.2817,114.0784,114.1933,6698.0
2018-11-29 12:05:00,129.12,129.16,128.9,128.99,5789.0,114.1403,114.1756,113.9458,114.0254,5789.0
2018-11-29 12:10:00,128.98,128.98,128.76,128.78,5600.0,114.0165,114.0165,113.822,113.8397,5600.0
2018-11-29 12:15:00,128.74,128.97,128.74,128.84,7394.0,113.8044,114.0077,113.8044,113.8928,7394.0
2018-11-29 12:20:00,128.8,128.82,128.64,128.76,5956.0,113.8574,113.8751,113.716,113.822,5956.0
2018-11-29 12:25:00,128.76,128.79,128.49,128.53,11275.0,113.822,113.8486,113.5834,113.6187,11275.0
2018-11-29 12:30:00,128.58,128.77,128.58,128.65,3606.0,113.6629,113.8309,113.6629,113.7248,3606.0
2018-11-29 12:35:00,128.65,128.67,128.49,128.62,7502.0,113.7248,113.7425,113.5834,113.6983,7502.0
2018-11-29 12:40:00,128.61,128.85,128.61,128.79,4520.0,113.6894,113.9016,113.6894,113.8486,4520.0
2018-11-29 12:45:00,128.76,128.76,128.53,128.6,8517.0,113.822,113.822,113.6187,113.6806,8517.0
2018-11-29 12:50:00,128.66,128.76,128.62,128.62,4228.0,113.7336,113.822,113.6983,113.6983,4228.0
2018-11-29 12:55:00,128.64,128.7,128.57,128.69,6441.0,113.716,113.769,113.6541,113.7602,6441.0
2018-11-29 13:00:00,128.64,128.79,128.6,128.74,5601.0,113.716,113.8486,113.6806,113.8044,5601.0
2018-11-29 13:05:00,128.71,128.73,128.58,128.58,6573.0,113.7778,113.7955,113.6629,113.6629,6573.0
2018-11-29 13:10:00,128.58,128.61,128.49,128.53,6022.0,113.6629,113.6894,113.5834,113.6187,6022.0
2018-11-29 13:15:00,128.53,128.55,128.41,128.55,4316.0,113.6187,113.6364,113.5126,113.6364,4316.0
2018-11-29 13:20:00,128.55,128.57,128.35,128.4,6326.0,113.6364,113.6541,113.4596,113.5038,6326.0
2018-11-29 13:25:00,128.35,128.43,128.3,128.3,12335.0,113.4596,113.5303,113.4154,113.4154,12335.0
2018-11-29 13:30:00,128.31,128.36,128.25,128.31,4405.0,113.4242,113.4684,113.3712,113.4242,4405.0
2018-11-29 13:35:00,128.27,128.41,128.18,128.34,5933.0,113.3889,113.5126,113.3093,113.4508,5933.0
2018-11-29 13:40:00,128.34,128.39,128.26,128.39,5720.0,113.4508,113.495,113.38,113.495,5720.0
2018-11-29 13:45:00,128.34,128.55,128.33,128.51,23365.0,113.4508,113.6364,113.4419,113.601,23365.0
2018-11-29 13:50:00,128.56,128.56,128.39,128.55,36781.0,113.6452,113.6452,113.495,113.6364,36781.0
2018-11-29 13:55:00,128.53,128.63,128.51,128.54,5048.0,113.6187,113.7071,113.601,113.6276,5048.0
2018-11-29 14:00:00,128.55,128.56,128.21,128.28,13935.0,113.6364,113.6452,113.3358,113.3977,13935.0
2018-11-29 14:05:00,128.34,128.34,128.23,128.28,3249.0,113.4508,113.4508,113.3535,113.3977,3249.0
2018-11-29 14:10:00,128.34,128.57,128.29,128.47,14270.0,113.4508,113.6541,113.4066,113.5657,14270.0
2018-11-29 14:15:00,128.48,128.55,128.3,128.4,18140.0,113.5745,113.6364,113.4154,113.5038,18140.0
2018-11-29 14:20:00,128.43,128.61,128.35,128.49,17833.0,113.5303,113.6894,113.4596,113.5834,17833.0
2018-11-29 14:25:00,128.56,128.69,128.49,128.63,17948.0,113.6452,113.7602,113.5834,113.7071,17948.0
2018-11-29 14:30:00,128.61,128.87,128.6,128.87,17803.0,113.6894,113.9193,113.6806,113.9193,17803.0
2018-11-29 14:35:00,128.87,128.93,128.7,128.93,14989.0,113.9193,113.9723,113.769,113.9723,14989.0
2018-11-29 14:40:00,128.9,129.47,128.89,129.31,7520.0,113.9458,114.4497,113.937,114.3082,7520.0
2018-11-29 14:45:00,129.36,129.39,128.76,128.76,20944.0,114.3524,114.3789,113.822,113.822,20944.0
2018-11-29 14:50:00,128.75,129.0,128.75,128.87,13040.0,113.8132,114.0342,113.8132,113.9193,13040.0
2018-11-29 14:55:00,128.89,129.18,128.83,129.13,10784.0,113.937,114.1933,113.8839,114.1491,10784.0
2018-11-29 15:00:00,129.14,129.21,129.05,129.05,8935.0,114.1579,114.2198,114.0784,114.0784,8935.0
2018-11-29 15:05:00,129.05,129.09,128.94,129.01,8436.0,114.0784,114.1137,113.9812,114.043,8436.0
2018-11-29 15:10:00,129.08,129.1,128.77,128.97,10682.0,114.1049,114.1226,113.8309,114.0077,10682.0
2018-11-29 15:15:00,128.95,128.95,128.64,128.64,10956.0,113.99,113.99,113.716,113.716,10956.0
2018-11-29 15:20:00,128.7,128.72,128.52,128.52,9717.0,113.769,113.7867,113.6099,113.6099,9717.0
2018-11-29 15:25:00,128.53,128.58,128.43,128.57,14039.0,113.6187,113.6629,113.5303,113.6541,14039.0
2018-11-29 15:30:00,128.55,128.55,128.26,128.26,13794.0,113.6364,113.6364,113.38,113.38,13794.0
2018-11-29 15:35:00,128.24,128.37,128.15,128.2,16784.0,113.3624,113.4773,113.2828,113.327,16784.0
2018-11-29 15:40:00,128.18,128.19,127.92,127.96,21582.0,113.3093,113.3182,113.0795,113.1148,21582.0
2018-11-29 15:45:00,127.98,128.1,127.8,127.82,22522.0,113.1325,113.2386,112.9734,112.9911,22522.0
2018-11-29 15:50:00,127.76,127.82,127.62,127.72,26095.0,112.938,112.9911,112.8143,112.9027,26095.0
2018-11-29 15:55:00,127.78,127.78,127.41,127.57,71271.0,112.9557,112.9557,112.6287,112.7701,71271.0
2018-11-30 09:30:00,127.48,127.81,127.44,127.54,13014.0,112.6905,112.9822,112.6552,112.7436,13014.0
2018-11-30 09:35:00,127.32,128.18,127.32,128.14,4284.0,112.5491,113.3093,112.5491,113.274,4284.0
2018-11-30 09:40:00,128.18,128.26,127.82,128.11,8607.0,113.3093,113.38,112.9911,113.2474,8607.0
2018-11-30 09:45:00,128.11,128.49,128.11,128.45,10620.0,113.2474,113.5834,113.2474,113.548,10620.0
2018-11-30 09:50:00,128.36,129.01,128.35,129.01,3130.0,113.4684,114.043,113.4596,114.043,3130.0
2018-11-30 09:55:00,129.02,129.5,128.96,129.27,14150.0,114.0519,114.4762,113.9988,114.2729,14150.0
2018-11-30 10:00:00,129.27,129.47,129.09,129.41,3585.0,114.2729,114.4497,114.1137,114.3966,3585.0
2018-11-30 10:05:00,129.47,129.98,129.39,129.98,3731.0,114.4497,114.9005,114.3789,114.9005,3731.0
2018-11-30 10:10:00,130.06,130.06,129.7,129.71,6920.0,114.9712,114.9712,114.653,114.6618,6920.0
2018-11-30 10:15:00,129.81,129.89,129.58,129.59,9543.0,114.7502,114.8209,114.5469,114.5557,9543.0
2018-11-30 10:20:00,129.71,129.86,129.6,129.78,3200.0,114.6618,114.7944,114.5646,114.7237,3200.0
2018-11-30 10:25:00,129.78,129.96,129.72,129.83,3490.0,114.7237,114.8828,114.6707,114.7679,3490.0
2018-11-30 10:30:00,129.82,130.41,129.82,130.39,5047.0,114.7591,115.2806,114.7591,115.2629,5047.0
2018-11-30 10:35:00,130.34,130.34,129.89,129.89,4000.0,115.2187,115.2187,114.8209,114.8209,4000.0
2018-11-30 10:40:00,129.94,130.05,129.78,129.78,3213.0,114.8651,114.9624,114.7237,114.7237,3213.0
2018-11-30 10:45:00,129.74,129.84,129.61,129.84,5858.0,114.6883,114.7767,114.5734,114.7767,5858.0
2018-11-30 10:50:00,129.84,130.17,129.83,130.05,6801.0,114.7767,115.0685,114.7679,114.9624,6801.0
2018-11-30 10:55:00,130.03,130.04,129.77,129.86,7174.0,114.9447,114.9535,114.7149,114.7944,7174.0
2018-11-30 11:00:00,129.91,129.94,129.72,129.83,3918.0,114.8386,114.8651,114.6707,114.7679,3918.0
2018-11-30 11:05:00,129.83,129.96,129.71,129.96,5237.0,114.7679,114.8828,114.6618,114.8828,5237.0
2018-11-30 11:10:00,129.96,129.96,129.82,129.82,2800.0,114.8828,114.8828,114.7591,114.7591,2800.0
2018-11-30 11:15:00,129.76,129.8,129.69,129.77,5809.0,114.706,114.7414,114.6441,114.7149,5809.0
2018-11-30 11:20:00,129.76,129.9,129.7,129.71,11103.0,114.706,114.8298,114.653,114.6618,11103.0
2018-11-30 11:25:00,129.67,129.67,129.19,129.22,9400.0,114.6265,114.6265,114.2021,114.2287,9400.0
2018-11-30 11:30:00,129.22,129.22,128.96,128.96,7149.0,114.2287,114.2287,113.9988,113.9988,7149.0
2018-11-30 11:35:00,129.02,129.15,128.97,129.15,3502.0,114.0519,114.1668,114.0077,114.1668,3502.0
2018-11-30 11:40:00,129.22,129.22,129.09,129.14,4567.0,114.2287,114.2287,114.1137,114.1579,4567.0
2018-11-30 11:45:00,129.1,129.45,129.1,129.4,3436.0,114.1226,114.432,114.1226,114.3878,3436.0
2018-11-30 11:50:00,129.44,129.58,129.4,129.55,4350.0,114.4231,114.5469,114.3878,114.5204,4350.0
2018-11-30 11:55:00,129.59,129.74,129.57,129.63,4899.0,114.5557,114.6883,114.5381,114.5911,4899.0
2018-11-30 12:00:00,129.59,129.59,128.98,129.04,13162.0,114.5557,114.5557,114.0165,114.0695,13162.0
2018-11-30 12:05:00,129.02,129.23,129.02,129.23,2003.0,114.0519,114.2375,114.0519,114.2375,2003.0
2018-11-30 12:10:00,129.4,129.4,129.19,129.22,2420.0,114.3878,114.3878,114.2021,114.2287,2420.0
2018-11-30 12:15:00,129.29,129.35,129.22,129.32,3905.0,114.2905,114.3436,114.2287,114.3171,3905.0
2018-11-30 12:20:00,129.38,129.38,129.26,129.32,8000.0,114.3701,114.3701,114.264,114.3171,8000.0
2018-11-30 12:25:00,129.27,129.45,129.11,129.18,15094.0,114.2729,114.432,114.1314,114.1933,15094.0
2018-11-30 12:30:00,129.15,129.3,129.15,129.21,5600.0,114.1668,114.2994,114.1668,114.2198,5600.0
2018-11-30 12:35:00,129.24,129.28,129.16,129.25,5429.0,114.2463,114.2817,114.1756,114.2552,5429.0
2018-11-30 12:40:00,129.29,129.33,129.09,129.24,11986.0,114.2905,114.3259,114.1137,114.2463,11986.0
2018-11-30 12:45:00,129.16,129.43,129.16,129.32,3955.0,114.1756,114.4143,114.1756,114.3171,3955.0
2018-11-30 12:50:00,129.32,129.37,129.24,129.3,3899.0,114.3171,114.3613,114.2463,114.2994,3899.0
2018-11-30 12:55:00,129.3,129.39,129.2,129.24,10817.0,114.2994,114.3789,114.211,114.2463,10817.0
2018-11-30 13:00:00,129.21,129.31,129.19,129.28,7703.0,114.2198,114.3082,114.2021,114.2817,7703.0
2018-11-30 13:05:00,129.31,129.31,128.96,128.96,7601.0,114.3082,114.3082,113.9988,113.9988,7601.0
2018-11-30 13:10:00,128.95,128.95,128.83,128.87,3030.0,113.99,113.99,113.8839,113.9193,3030.0
2018-11-30 13:15:00,128.88,128.96,128.88,128.92,7779.0,113.9281,113.9988,113.9281,113.9635,7779.0
2018-11-30 13:20:00,128.92,129.0,128.89,128.97,5304.0,113.9635,114.0342,113.937,114.0077,5304.0
2018-11-30 13:25:00,128.95,128.95,128.84,128.84,5283.0,113.99,113.99,113.8928,113.8928,5283.0
2018-11-30 13:30:00,128.84,129.1,128.78,128.93,10525.0,113.8928,114.1226,113.8397,113.9723,10525.0
2018-11-30 13:35:00,128.95,129.13,128.94,129.13,5716.0,113.99,114.1491,113.9812,114.1491,5716.0
2018-11-30 13:40:00,129.09,129.15,129.04,129.13,11570.0,114.1137,114.1668,114.0695,114.1491,11570.0
2018-11-30 13:45:00,129.1,129.31,129.1,129.3,5334.0,114.1226,114.3082,114.1226,114.2994,5334.0
2018-11-30 13:50:00,129.32,129.64,129.32,129.46,4404.0,114.3171,114.5999,114.3171,114.4408,4404.0
2018-11-30 13:55:00,129.42,129.42,129.34,129.39,2996.0,114.4055,114.4055,114.3347,114.3789,2996.0
2018-11-30 14:00:00,129.41,129.49,129.29,129.48,5465.0,114.3966,114.4673,114.2905,114.4585,5465.0
2018-11-30 14:05:00,129.49,129.55,129.44,129.53,5740.0,114.4673,114.5204,114.4231,114.5027,5740.0
2018-11-30 14:10:00,129.53,129.61,129.49,129.56,4692.0,114.5027,114.5734,114.4673,114.5292,4692.0
2018-11-30 14:15:00,129.57,129.74,129.55,129.56,4362.0,114.5381,114.6883,114.5204,114.5292,4362.0
2018-11-30 14:20:00,129.57,129.76,129.57,129.69,6600.0,114.5381,114.706,114.5381,114.6441,6600.0
2018-11-30 14:25:00,129.69,129.83,129.61,129.79,7010.0,114.6441,114.7679,114.5734,114.7325,7010.0
2018-11-30 14:30:00,129.82,130.01,129.82,129.91,5669.0,114.7591,114.927,114.7591,114.8386,5669.0
2018-11-30 14:35:00,129.96,130.03,129.79,129.88,6700.0,114.8828,114.9447,114.7325,114.8121,6700.0
2018-11-30 14:40:00,129.83,130.12,129.83,130.07,6320.0,114.7679,115.0243,114.7679,114.9801,6320.0
2018-11-30 14:45:00,130.0,130.02,129.77,129.95,8658.0,114.9182,114.9359,114.7149,114.874,8658.0
2018-11-30 14:50:00,129.97,130.03,129.91,130.01,8780.0,114.8917,114.9447,114.8386,114.927,8780.0
2018-11-30 14:55:00,130.06,130.07,129.89,129.93,8468.0,114.9712,114.9801,114.8209,114.8563,8468.0
2018-11-30 15:00:00,129.9,129.96,129.81,129.89,5268.0,114.8298,114.8828,114.7502,114.8209,5268.0
2018-11-30 15:05:00,129.85,130.15,129.85,130.13,16747.0,114.7856,115.0508,114.7856,115.0331,16747.0
2018-11-30 15:10:00,130.13,130.13,129.96,130.03,19056.0,115.0331,115.0331,114.8828,114.9447,19056.0
2018-11-30 15:15:00,130.01,130.09,129.88,129.94,15276.0,114.927,114.9977,114.8121,114.8651,15276.0
2018-11-30 15:20:00,129.95,130.13,129.94,129.99,11020.0,114.874,115.0331,114.8651,114.9093,11020.0
2018-11-30 15:25:00,129.97,129.97,129.54,129.54,10791.0,114.8917,114.8917,114.5115,114.5115,10791.0
2018-11-30 15:30:00,129.53,129.94,129.53,129.94,17347.0,114.5027,114.8651,114.5027,114.8651,17347.0
2018-11-30 15:35:00,129.96,130.02,129.83,129.92,18980.0,114.8828,114.9359,114.7679,114.8475,18980.0
2018-11-30 15:40:00,129.92,130.01,129.78,129.81,24425.0,114.8475,114.927,114.7237,114.7502,24425.0
2018-11-30 15:45:00,129.82,129.89,129.71,129.75,26144.0,114.7591,114.8209,114.6618,114.6972,26144.0
2018-11-30 15:50:00,129.73,129.79,129.58,129.64,20837.0,114.6795,114.7325,114.5469,114.5999,20837.0
2018-11-30 15:55:00,129.64,129.91,129.62,129.73,85246.0,114.5999,114.8386,114.5823,114.6795,85246.0
2018-12-03 09:30:00,132.28,132.34,131.84,132.34,10331.0,116.9337,116.9867,116.5447,116.9867,10331.0
2018-12-03 09:35:00,132.54,133.22,132.29,132.94,7184.0,117.1635,117.7646,116.9425,117.5171,7184.0
2018-12-03 09:40:00,132.94,133.27,132.87,132.88,3614.0,117.5171,117.8088,117.4552,117.4641,3614.0
2018-12-03 09:45:00,132.98,133.0,131.94,132.03,5424.0,117.5525,117.5701,116.6331,116.7127,5424.0
2018-12-03 09:50:00,131.93,132.0,131.35,131.56,12048.0,116.6243,116.6861,116.1116,116.2972,12048.0
2018-12-03 09:55:00,131.57,131.79,131.49,131.58,14319.0,116.306,116.5005,116.2353,116.3149,14319.0
2018-12-03 10:00:00,131.7,132.02,131.44,131.53,10949.0,116.421,116.7038,116.1911,116.2707,10949.0
2018-12-03 10:05:00,131.43,131.43,131.12,131.33,5269.0,116.1823,116.1823,115.9082,116.0939,5269.0
2018-12-03 10:10:00,131.37,131.59,131.11,131.35,21826.0,116.1292,116.3237,115.8994,116.1116,21826.0
2018-12-03 10:15:00,131.33,131.79,131.31,131.79,3525.0,116.0939,116.5005,116.0762,116.5005,3525.0
2018-12-03 10:20:00,131.74,132.11,131.64,131.92,8470.0,116.4563,116.7834,116.3679,116.6154,8470.0
2018-12-03 10:25:00,131.98,132.36,131.96,132.09,13434.0,116.6685,117.0044,116.6508,116.7657,13434.0
2018-12-03 10:30:00,132.16,132.17,131.93,132.05,1992.0,116.8276,116.8364,116.6243,116.7303,1992.0
2018-12-03 10:35:00,132.2,132.5,132.14,132.22,4999.0,116.8629,117.1281,116.8099,116.8806,4999.0
2018-12-03 10:40:00,132.28,132.32,131.95,132.3,5255.0,116.9337,116.969,116.6419,116.9513,5255.0
2018-12-03 10:45:00,132.3,132.49,132.26,132.36,6800.0,116.9513,117.1193,116.916,117.0044,6800.0
2018-12-03 10:50:00,132.29,132.29,131.7,131.7,8125.0,116.9425,116.9425,116.421,116.421,8125.0
2018-12-03 10:55:00,131.69,131.78,130.97,131.14,20229.0,116.4121,116.4917,115.7756,115.9259,20229.0
2018-12-03 11:00:00,131.1,131.12,130.68,131.05,10788.0,115.8906,115.9082,115.5193,115.8464,10788.0
2018-12-03 11:05:00,131.0,131.2,130.91,131.0,17766.0,115.8022,115.979,115.7226,115.8022,17766.0
2018-12-03 11:10:00,130.94,130.94,130.65,130.77,6395.0,115.7491,115.7491,115.4928,115.5988,6395.0
2018-12-03 11:15:00,130.81,131.02,130.67,130.78,8916.0,115.6342,115.8198,115.5104,115.6077,8916.0
2018-12-03 11:20:00,130.88,131.1,130.83,130.89,9502.0,115.6961,115.8906,115.6519,115.7049,9502.0
2018-12-03 11:25:00,130.87,130.95,130.41,130.5,5612.0,115.6872,115.758,115.2806,115.3602,5612.0
2018-12-03 11:30:00,130.56,130.59,130.4,130.48,2100.0,115.4132,115.4397,115.2718,115.3425,2100.0
2018-12-03 11:35:00,130.41,130.54,130.32,130.5,2804.0,115.2806,115.3955,115.2011,115.3602,2804.0
2018-12-03 11:40:00,130.42,130.53,130.0,130.0,2900.0,115.2895,115.3867,114.9182,114.9182,2900.0
2018-12-03 11:45:00,130.02,130.15,130.0,130.07,5015.0,114.9359,115.0508,114.9182,114.9801,5015.0
2018-12-03 11:50:00,130.05,130.09,129.89,129.89,3100.0,114.9624,114.9977,114.8209,114.8209,3100.0
2018-12-03 11:55:00,129.93,130.05,129.93,130.02,6979.0,114.8563,114.9624,114.8563,114.9359,6979.0
2018-12-03 12:00:00,130.1,130.24,130.08,130.08,2947.0,115.0066,115.1303,114.9889,114.9889,2947.0
2018-12-03 12:05:00,130.11,130.52,130.07,130.27,6255.0,115.0154,115.3778,114.9801,115.1569,6255.0
2018-12-03 12:10:00,130.29,130.42,130.07,130.16,6610.0,115.1745,115.2895,114.9801,115.0596,6610.0
2018-12-03 12:15:00,130.19,130.3,130.1,130.14,2250.0,115.0861,115.1834,115.0066,115.0419,2250.0
2018-12-03 12:20:00,130.06,130.46,130.04,130.45,4799.0,114.9712,115.3248,114.9535,115.316,4799.0
2018-12-03 12:25:00,130.47,130.48,130.36,130.42,4796.0,115.3336,115.3425,115.2364,115.2895,4796.0
2018-12-03 12:30:00,130.43,130.81,130.41,130.81,3932.0,115.2983,115.6342,115.2806,115.6342,3932.0
2018-12-03 12:35:00,130.79,130.83,130.67,130.72,3005.0,115.6165,115.6519,115.5104,115.5546,3005.0
2018-12-03 12:40:00,130.62,130.69,130.53,130.58,11491.0,115.4662,115.5281,115.3867,115.4309,11491.0
2018-12-03 12:45:00,130.56,130.58,130.39,130.45,5290.0,115.4132,115.4309,115.2629,115.316,5290.0
2018-12-03 12:50:00,130.43,130.53,130.35,130.39,3532.0,115.2983,115.3867,115.2276,115.2629,3532.0
2018-12-03 12:55:00,130.41,130.49,130.36,130.36,3366.0,115.2806,115.3513,115.2364,115.2364,3366.0
2018-12-03 13:00:00,130.4,130.81,130.4,130.81,4973.0,115.2718,115.6342,115.2718,115.6342,4973.0
2018-12-03 13:05:00,130.77,130.87,130.69,130.83,5465.0,115.5988,115.6872,115.5281,115.6519,5465.0
2018-12-03 13:10:00,130.83,131.05,130.71,130.71,6082.0,115.6519,115.8464,115.5458,115.5458,6082.0
2018-12-03 13:15:00,130.73,131.02,130.71,130.93,4758.0,115.5635,115.8198,115.5458,115.7403,4758.0
2018-12-03 13:20:00,130.95,131.24,130.93,131.24,6200.0,115.758,116.0143,115.7403,116.0143,6200.0
2018-12-03 13:25:00,131.17,131.2,131.03,131.03,4614.0,115.9524,115.979,115.8287,115.8287,4614.0
2018-12-03 13:30:00,130.94,130.94,130.65,130.66,5194.0,115.7491,115.7491,115.4928,115.5016,5194.0
2018-12-03 13:35:00,130.69,130.79,130.55,130.7,5845.0,115.5281,115.6165,115.4044,115.537,5845.0
2018-12-03 13:40:00,130.62,130.85,130.62,130.85,8031.0,115.4662,115.6696,115.4662,115.6696,8031.0
2018-12-03 13:45:00,130.92,130.92,130.69,130.72,6688.0,115.7314,115.7314,115.5281,115.5546,6688.0
2018-12-03 13:50:00,130.67,130.72,130.59,130.72,2101.0,115.5104,115.5546,115.4397,115.5546,2101.0
2018-12-03 13:55:00,130.73,130.73,130.49,130.63,4718.0,115.5635,115.5635,115.3513,115.4751,4718.0
2018-12-03 14:00:00,130.73,130.85,130.71,130.76,4037.0,115.5635,115.6696,115.5458,115.59,4037.0
2018-12-03 14:05:00,130.7,130.7,130.2,130.43,4729.0,115.537,115.537,115.095,115.2983,4729.0
2018-12-03 14:10:00,130.48,130.63,130.31,130.31,2940.0,115.3425,115.4751,115.1922,115.1922,2940.0
2018-12-03 14:15:00,130.29,130.81,130.29,130.73,4755.0,115.1745,115.6342,115.1745,115.5635,4755.0
2018-12-03 14:20:00,130.74,130.84,130.65,130.75,2901.0,115.5723,115.6607,115.4928,115.5812,2901.0
2018-12-03 14:25:00,130.83,131.06,130.79,131.0,14252.0,115.6519,115.8552,115.6165,115.8022,14252.0
2018-12-03 14:30:00,131.03,131.18,130.96,131.16,4505.0,115.8287,115.9613,115.7668,115.9436,4505.0
2018-12-03 14:35:00,131.19,131.2,131.04,131.14,6220.0,115.9701,115.979,115.8375,115.9259,6220.0
2018-12-03 14:40:00,131.16,131.22,130.86,130.86,6865.0,115.9436,115.9966,115.6784,115.6784,6865.0
2018-12-03 14:45:00,130.94,131.02,130.77,131.02,3499.0,115.7491,115.8198,115.5988,115.8198,3499.0
2018-12-03 14:50:00,131.09,131.13,130.73,130.82,4800.0,115.8817,115.9171,115.5635,115.643,4800.0
2018-12-03 14:55:00,130.79,131.06,130.79,131.06,3601.0,115.6165,115.8552,115.6165,115.8552,3601.0
2018-12-03 15:00:00,131.02,131.04,130.77,130.84,10038.0,115.8198,115.8375,115.5988,115.6607,10038.0
2018-12-03 15:05:00,130.78,131.11,130.76,130.82,5017.0,115.6077,115.8994,115.59,115.643,5017.0
2018-12-03 15:10:00,130.91,131.34,130.91,131.29,10856.0,115.7226,116.1027,115.7226,116.0585,10856.0
2018-12-03 15:15:00,131.25,131.28,131.02,131.15,10943.0,116.0232,116.0497,115.8198,115.9348,10943.0
2018-12-03 15:20:00,131.2,131.27,131.12,131.17,5712.0,115.979,116.0408,115.9082,115.9524,5712.0
2018-12-03 15:25:00,131.19,131.2,130.92,131.1,6005.0,115.9701,115.979,115.7314,115.8906,6005.0
2018-12-03 15:30:00,131.13,131.17,130.87,131.16,15203.0,115.9171,115.9524,115.6872,115.9436,15203.0
2018-12-03 15:35:00,131.12,131.16,131.01,131.12,21556.0,115.9082,115.9436,115.811,115.9082,21556.0
2018-12-03 15:40:00,131.15,131.18,131.02,131.05,12392.0,115.9348,115.9613,115.8198,115.8464,12392.0
2018-12-03 15:45:00,131.1,131.15,130.63,130.75,21303.0,115.8906,115.9348,115.4751,115.5812,21303.0
2018-12-03 15:50:00,130.77,130.8,130.69,130.72,17449.0,115.5988,115.6254,115.5281,115.5546,17449.0
2018-12-03 15:55:00,130.72,130.97,130.72,130.93,57281.0,115.5546,115.7756,115.5546,115.7403,57281.0
2018-12-04 09:30:00,130.24,130.24,129.26,129.27,15934.0,115.1303,115.1303,114.264,114.2729,15934.0
2018-12-04 09:35:00,129.43,129.85,129.36,129.51,8671.0,114.4143,114.7856,114.3524,114.485,8671.0
2018-12-04 09:40:00,129.3,129.3,128.08,128.21,5297.0,114.2994,114.2994,113.2209,113.3358,5297.0
2018-12-04 09:45:00,127.83,127.83,127.16,127.32,8553.0,112.9999,112.9999,112.4077,112.5491,8553.0
2018-12-04 09:50:00,127.38,127.6,126.58,126.7,11891.0,112.6021,112.7966,111.8949,112.001,11891.0
2018-12-04 09:55:00,126.79,127.06,126.71,126.79,5275.0,112.0806,112.3193,112.0099,112.0806,5275.0
2018-12-04 10:00:00,126.78,126.95,126.55,126.58,9750.0,112.0717,112.222,111.8684,111.8949,9750.0
2018-12-04 10:05:00,126.56,126.93,126.56,126.85,3720.0,111.8773,112.2043,111.8773,112.1336,3720.0
2018-12-04 10:10:00,126.9,127.05,126.67,126.67,7332.0,112.1778,112.3104,111.9745,111.9745,7332.0
2018-12-04 10:15:00,126.63,127.06,126.51,126.6,6904.0,111.9391,112.3193,111.8331,111.9126,6904.0
2018-12-04 10:20:00,126.57,126.79,126.52,126.61,6138.0,111.8861,112.0806,111.8419,111.9215,6138.0
2018-12-04 10:25:00,126.78,127.01,126.42,126.56,12751.0,112.0717,112.2751,111.7535,111.8773,12751.0
2018-12-04 10:30:00,126.6,126.61,126.31,126.5,5989.0,111.9126,111.9215,111.6563,111.8242,5989.0
2018-12-04 10:35:00,126.6,127.02,126.53,126.99,4438.0,111.9126,112.2839,111.8507,112.2574,4438.0
2018-12-04 10:40:00,127.0,127.16,126.85,126.9,4128.0,112.2662,112.4077,112.1336,112.1778,4128.0
2018-12-04 10:45:00,126.77,126.95,126.67,126.88,6965.0,112.0629,112.222,111.9745,112.1601,6965.0
2018-12-04 10:50:00,126.89,126.99,126.69,126.99,8499.0,112.169,112.2574,111.9922,112.2574,8499.0
2018-12-04 10:55:00,127.04,127.04,126.65,126.67,4545.0,112.3016,112.3016,111.9568,111.9745,4545.0
2018-12-04 11:00:00,126.62,126.62,126.37,126.43,6663.0,111.9303,111.9303,111.7093,111.7623,6663.0
2018-12-04 11:05:00,126.43,126.66,126.33,126.46,4599.0,111.7623,111.9657,111.6739,111.7889,4599.0
2018-12-04 11:10:00,126.39,126.39,126.09,126.33,6581.0,111.727,111.727,111.4618,111.6739,6581.0
2018-12-04 11:15:00,126.25,126.51,126.22,126.51,6109.0,111.6032,111.8331,111.5767,111.8331,6109.0
2018-12-04 11:20:00,126.45,126.6,126.23,126.5,8794.0,111.78,111.9126,111.5855,111.8242,8794.0
2018-12-04 11:25:00,126.41,126.49,126.16,126.22,4989.0,111.7447,111.8154,111.5237,111.5767,4989.0
2018-12-04 11:30:00,126.24,126.26,125.93,126.2,13210.0,111.5944,111.6121,111.3204,111.559,13210.0
2018-12-04 11:35:00,126.11,126.21,125.97,126.09,7743.0,111.4795,111.5679,111.3557,111.4618,7743.0
2018-12-04 11:40:00,126.13,126.13,125.8,125.83,5589.0,111.4972,111.4972,111.2054,111.232,5589.0
2018-12-04 11:45:00,125.81,125.96,125.74,125.87,6385.0,111.2143,111.3469,111.1524,111.2673,6385.0
2018-12-04 11:50:00,125.9,126.08,125.84,125.86,3549.0,111.2938,111.453,111.2408,111.2585,3549.0
2018-12-04 11:55:00,125.81,125.85,125.58,125.67,6602.0,111.2143,111.2496,111.011,111.0905,6602.0
2018-12-04 12:00:00,125.68,125.74,125.49,125.49,4800.0,111.0994,111.1524,110.9314,110.9314,4800.0
2018-12-04 12:05:00,125.35,125.35,124.53,124.84,9033.0,110.8076,110.8076,110.0828,110.3568,9033.0
2018-12-04 12:10:00,124.89,124.89,124.25,124.26,7569.0,110.401,110.401,109.8353,109.8441,7569.0
2018-12-04 12:15:00,124.07,124.35,123.92,124.35,13574.0,109.6761,109.9237,109.5435,109.9237,13574.0
2018-12-04 12:20:00,124.27,124.27,123.5,123.5,9143.0,109.8529,109.8529,109.1723,109.1723,9143.0
2018-12-04 12:25:00,123.55,123.78,123.33,123.33,7133.0,109.2165,109.4198,109.022,109.022,7133.0
2018-12-04 12:30:00,123.41,123.44,122.86,123.44,15915.0,109.0927,109.1192,108.6065,109.1192,15915.0
2018-12-04 12:35:00,123.48,123.56,123.26,123.32,18781.0,109.1546,109.2253,108.9601,109.0132,18781.0
2018-12-04 12:40:00,123.3,123.78,123.29,123.76,11534.0,108.9955,109.4198,108.9866,109.4021,11534.0
2018-12-04 12:45:00,123.75,123.81,123.64,123.66,8617.0,109.3933,109.4463,109.296,109.3137,8617.0
2018-12-04 12:50:00,123.61,123.66,122.94,123.0,10690.0,109.2695,109.3137,108.6772,108.7303,10690.0
2018-12-04 12:55:00,123.05,123.08,122.72,122.72,5222.0,108.7745,108.801,108.4828,108.4828,5222.0
2018-12-04 13:00:00,122.66,122.77,122.53,122.77,7371.0,108.4297,108.527,108.3148,108.527,7371.0
2018-12-04 13:05:00,122.78,122.97,122.61,122.76,11358.0,108.5358,108.7038,108.3855,108.5181,11358.0
2018-12-04 13:10:00,122.71,122.78,122.48,122.5,9888.0,108.4739,108.5358,108.2706,108.2883,9888.0
2018-12-04 13:15:00,122.49,122.76,122.49,122.61,13218.0,108.2794,108.5181,108.2794,108.3855,13218.0
2018-12-04 13:20:00,122.61,122.66,122.42,122.48,8793.0,108.3855,108.4297,108.2176,108.2706,8793.0
2018-12-04 13:25:00,122.46,122.49,121.73,121.99,6259.0,108.2529,108.2794,107.6076,107.8374,6259.0
2018-12-04 13:30:00,121.92,122.19,121.83,122.16,11112.0,107.7756,108.0142,107.696,107.9877,11112.0
2018-12-04 13:35:00,122.08,122.24,121.67,121.67,5809.0,107.917,108.0584,107.5546,107.5546,5809.0
2018-12-04 13:40:00,121.74,122.27,121.55,122.21,10198.0,107.6165,108.085,107.4485,108.0319,10198.0
2018-12-04 13:45:00,122.17,122.7,122.08,122.62,8997.0,107.9966,108.4651,107.917,108.3944,8997.0
2018-12-04 13:50:00,122.67,122.77,122.44,122.7,5197.0,108.4386,108.527,108.2352,108.4651,5197.0
2018-12-04 13:55:00,123.06,123.26,122.97,123.08,13768.0,108.7833,108.9601,108.7038,108.801,13768.0
2018-12-04 14:00:00,122.91,123.01,122.71,122.71,6240.0,108.6507,108.7391,108.4739,108.4739,6240.0
2018-12-04 14:05:00,122.74,123.05,122.7,123.03,28348.0,108.5004,108.7745,108.4651,108.7568,28348.0
2018-12-04 14:10:00,123.03,123.24,122.93,123.1,33837.0,108.7568,108.9424,108.6684,108.8187,33837.0
2018-12-04 14:15:00,123.07,123.19,123.03,123.07,18425.0,108.7922,108.8982,108.7568,108.7922,18425.0
2018-12-04 14:20:00,123.08,123.13,122.92,122.92,10500.0,108.801,108.8452,108.6596,108.6596,10500.0
2018-12-04 14:25:00,122.88,122.88,122.56,122.6,9951.0,108.6242,108.6242,108.3413,108.3767,9951.0
2018-12-04 14:30:00,122.58,122.82,122.5,122.66,17904.0,108.359,108.5712,108.2883,108.4297,17904.0
2018-12-04 14:35:00,122.63,122.76,122.49,122.63,11440.0,108.4032,108.5181,108.2794,108.4032,11440.0
2018-12-04 14:40:00,122.77,123.16,122.69,123.05,25572.0,108.527,108.8717,108.4562,108.7745,25572.0
2018-12-04 14:45:00,123.04,123.45,122.99,123.24,26617.0,108.7656,109.1281,108.7214,108.9424,26617.0
2018-12-04 14:50:00,123.23,123.36,123.13,123.14,11152.0,108.9336,109.0485,108.8452,108.854,11152.0
2018-12-04 14:55:00,123.23,123.25,122.73,122.81,10377.0,108.9336,108.9513,108.4916,108.5623,10377.0
2018-12-04 15:00:00,122.7,122.7,122.38,122.43,10184.0,108.4651,108.4651,108.1822,108.2264,10184.0
2018-12-04 15:05:00,122.45,122.56,122.22,122.29,10288.0,108.2441,108.3413,108.0408,108.1026,10288.0
2018-12-04 15:10:00,122.31,122.42,122.11,122.24,11489.0,108.1203,108.2176,107.9435,108.0584,11489.0
2018-12-04 15:15:00,122.3,122.42,121.87,121.99,17004.0,108.1115,108.2176,107.7314,107.8374,17004.0
2018-12-04 15:20:00,122.03,122.18,121.65,121.68,11189.0,107.8728,108.0054,107.5369,107.5634,11189.0
2018-12-04 15:25:00,121.71,122.02,121.63,121.69,14662.0,107.5899,107.864,107.5192,107.5723,14662.0
2018-12-04 15:30:00,121.64,121.9,121.5,121.77,23842.0,107.5281,107.7579,107.4043,107.643,23842.0
2018-12-04 15:35:00,121.8,122.06,121.59,121.65,26174.0,107.6695,107.8993,107.4839,107.5369,26174.0
2018-12-04 15:40:00,121.64,121.64,121.05,121.25,34344.0,107.5281,107.5281,107.0065,107.1833,34344.0
2018-12-04 15:45:00,121.23,121.59,121.11,121.47,41483.0,107.1656,107.4839,107.0595,107.3778,41483.0
2018-12-04 15:50:00,121.48,121.58,121.23,121.31,47108.0,107.3866,107.475,107.1656,107.2363,47108.0
2018-12-04 15:55:00,121.27,121.48,121.12,121.44,92554.0,107.201,107.3866,107.0684,107.3513,92554.0
2018-12-06 09:30:00,118.3,118.38,117.55,117.78,35272.0,104.5755,104.6463,103.9126,104.1159,35272.0
2018-12-06 09:35:00,117.9,118.2,117.2,117.78,39473.0,104.2219,104.4871,103.6032,104.1159,39473.0
2018-12-06 09:40:00,117.75,117.77,116.95,117.2,36906.0,104.0893,104.107,103.3822,103.6032,36906.0
2018-12-06 09:45:00,117.39,117.71,116.67,116.98,18806.0,103.7711,104.054,103.1346,103.4087,18806.0
2018-12-06 09:50:00,116.88,117.19,116.75,116.88,17778.0,103.3203,103.5943,103.2054,103.3203,17778.0
2018-12-06 09:55:00,116.79,116.83,116.42,116.44,23155.0,103.2407,103.2761,102.9136,102.9313,23155.0
2018-12-06 10:00:00,116.5,117.2,116.34,117.0,36544.0,102.9844,103.6032,102.8429,103.4264,36544.0
2018-12-06 10:05:00,116.99,117.18,116.85,116.98,48756.0,103.4175,103.5855,103.2938,103.4087,48756.0
2018-12-06 10:10:00,117.1,117.14,116.59,116.97,25550.0,103.5148,103.5501,103.0639,103.3998,25550.0
2018-12-06 10:15:00,117.03,117.19,116.59,116.64,29516.0,103.4529,103.5943,103.0639,103.1081,29516.0
2018-12-06 10:20:00,116.57,117.11,116.04,116.08,11894.0,103.0462,103.5236,102.5777,102.6131,11894.0
2018-12-06 10:25:00,116.14,116.86,116.14,116.59,9932.0,102.6661,103.3026,102.6661,103.0639,9932.0
2018-12-06 10:30:00,116.69,116.69,116.0,116.15,8855.0,103.1523,103.1523,102.5424,102.675,8855.0
2018-12-06 10:35:00,116.11,116.33,115.88,116.05,8016.0,102.6396,102.8341,102.4363,102.5866,8016.0
2018-12-06 10:40:00,116.19,116.27,115.73,115.9,13744.0,102.7103,102.781,102.3037,102.454,13744.0
2018-12-06 10:45:00,115.94,115.95,115.41,115.41,9950.0,102.4893,102.4982,102.0208,102.0208,9950.0
2018-12-06 10:50:00,115.43,115.57,115.25,115.46,8599.0,102.0385,102.1623,101.8794,102.065,8599.0
2018-12-06 10:55:00,115.41,115.41,114.52,114.64,17636.0,102.0208,102.0208,101.2341,101.3402,17636.0
2018-12-06 11:00:00,114.64,114.72,114.27,114.5,17774.0,101.3402,101.4109,101.0131,101.2164,17774.0
2018-12-06 11:05:00,114.46,114.55,114.22,114.34,13564.0,101.181,101.2606,100.9689,101.075,13564.0
2018-12-06 11:10:00,114.34,114.5,114.05,114.07,19553.0,101.075,101.2164,100.8186,100.8363,19553.0
2018-12-06 11:15:00,114.08,114.39,113.85,114.17,20318.0,100.8451,101.1192,100.6418,100.9247,20318.0
2018-12-06 11:20:00,114.11,114.28,113.76,113.8,12409.0,100.8716,101.0219,100.5622,100.5976,12409.0
2018-12-06 11:25:00,113.73,113.85,113.21,113.64,21018.0,100.5357,100.6418,100.0761,100.4562,21018.0
2018-12-06 11:30:00,113.7,114.51,113.67,114.45,21565.0,100.5092,101.2252,100.4827,101.1722,21565.0
2018-12-06 11:35:00,114.47,115.06,114.46,114.83,22037.0,101.1899,101.7114,101.181,101.5081,22037.0
2018-12-06 11:40:00,114.85,115.41,114.58,115.3,19781.0,101.5258,102.0208,101.2871,101.9236,19781.0
2018-12-06 11:45:00,115.45,115.55,115.22,115.23,7371.0,102.0562,102.1446,101.8529,101.8617,7371.0
2018-12-06 11:50:00,115.17,115.76,115.12,115.48,8759.0,101.8087,102.3302,101.7645,102.0827,8759.0
2018-12-06 11:55:00,115.44,115.44,115.0,115.15,10349.0,102.0473,102.0473,101.6584,101.791,10349.0
2018-12-06 12:00:00,115.09,115.09,114.77,115.09,8479.0,101.7379,101.7379,101.4551,101.7379,8479.0
2018-12-06 12:05:00,115.01,115.16,114.83,114.83,8122.0,101.6672,101.7998,101.5081,101.5081,8122.0
2018-12-06 12:10:00,114.87,114.92,114.54,114.55,11966.0,101.5435,101.5877,101.2518,101.2606,11966.0
2018-12-06 12:15:00,114.66,115.1,114.66,114.9,15919.0,101.3578,101.7468,101.3578,101.57,15919.0
2018-12-06 12:20:00,114.94,115.02,114.53,115.0,11817.0,101.6053,101.6761,101.2429,101.6584,11817.0
2018-12-06 12:25:00,114.98,115.37,114.9,115.31,15227.0,101.6407,101.9855,101.57,101.9324,15227.0
2018-12-06 12:30:00,115.38,115.47,115.09,115.33,17113.0,101.9943,102.0739,101.7379,101.9501,17113.0
2018-12-06 12:35:00,115.37,115.43,114.78,114.82,10858.0,101.9855,102.0385,101.4639,101.4993,10858.0
2018-12-06 12:40:00,114.73,115.1,114.73,115.01,10741.0,101.4197,101.7468,101.4197,101.6672,10741.0
2018-12-06 12:45:00,115.04,115.29,114.99,115.15,12167.0,101.6937,101.9147,101.6495,101.791,12167.0
2018-12-06 12:50:00,115.11,115.46,114.92,115.4,10516.0,101.7556,102.065,101.5877,102.012,10516.0
2018-12-06 12:55:00,115.43,115.52,115.19,115.29,9746.0,102.0385,102.1181,101.8263,101.9147,9746.0
2018-12-06 13:00:00,115.3,115.38,114.81,114.9,9776.0,101.9236,101.9943,101.4904,101.57,9776.0
2018-12-06 13:05:00,114.92,114.93,114.59,114.65,5654.0,101.5877,101.5965,101.296,101.349,5654.0
2018-12-06 13:10:00,114.61,114.76,114.57,114.72,7600.0,101.3136,101.4462,101.2783,101.4109,7600.0
2018-12-06 13:15:00,114.8,114.86,114.53,114.57,5551.0,101.4816,101.5346,101.2429,101.2783,5551.0
2018-12-06 13:20:00,114.54,114.99,114.45,114.84,5330.0,101.2518,101.6495,101.1722,101.5169,5330.0
2018-12-06 13:25:00,114.93,115.06,114.85,114.93,11595.0,101.5965,101.7114,101.5258,101.5965,11595.0
2018-12-06 13:30:00,114.89,114.93,114.66,114.93,9958.0,101.5611,101.5965,101.3578,101.5965,9958.0
2018-12-06 13:35:00,115.04,115.29,114.93,115.11,13731.0,101.6937,101.9147,101.5965,101.7556,13731.0
2018-12-06 13:40:00,115.14,115.51,115.14,115.47,9052.0,101.7821,102.1092,101.7821,102.0739,9052.0
2018-12-06 13:45:00,115.55,115.78,115.55,115.78,11852.0,102.1446,102.3479,102.1446,102.3479,11852.0
2018-12-06 13:50:00,115.86,116.0,115.77,115.94,11727.0,102.4186,102.5424,102.3391,102.4893,11727.0
2018-12-06 13:55:00,115.98,116.27,115.94,116.27,12005.0,102.5247,102.781,102.4893,102.781,12005.0
2018-12-06 14:00:00,116.35,116.6,116.12,116.28,12685.0,102.8518,103.0728,102.6485,102.7899,12685.0
2018-12-06 14:05:00,116.28,116.28,115.77,116.0,13161.0,102.7899,102.7899,102.3391,102.5424,13161.0
2018-12-06 14:10:00,115.87,115.89,115.57,115.83,12594.0,102.4275,102.4451,102.1623,102.3921,12594.0
2018-12-06 14:15:00,116.05,116.13,115.43,115.57,10033.0,102.5866,102.6573,102.0385,102.1623,10033.0
2018-12-06 14:20:00,115.61,115.97,115.57,115.71,9278.0,102.1976,102.5159,102.1623,102.286,9278.0
2018-12-06 14:25:00,115.76,116.32,115.71,116.3,9293.0,102.3302,102.8252,102.286,102.8076,9293.0
2018-12-06 14:30:00,116.29,116.48,115.95,116.18,16752.0,102.7987,102.9667,102.4982,102.7015,16752.0
2018-12-06 14:35:00,116.23,116.48,116.13,116.25,25145.0,102.7457,102.9667,102.6573,102.7634,25145.0
2018-12-06 14:40:00,116.32,116.58,116.22,116.34,17087.0,102.8252,103.0551,102.7368,102.8429,17087.0
2018-12-06 14:45:00,116.38,116.54,115.94,116.24,28448.0,102.8783,103.0197,102.4893,102.7545,28448.0
2018-12-06 14:50:00,116.27,116.95,116.26,116.78,14033.0,102.781,103.3822,102.7722,103.2319,14033.0
2018-12-06 14:55:00,116.85,117.05,116.4,116.6,53761.0,103.2938,103.4706,102.896,103.0728,53761.0
2018-12-06 15:00:00,116.66,117.09,116.62,116.65,16554.0,103.1258,103.5059,103.0904,103.117,16554.0
2018-12-06 15:05:00,116.64,116.96,116.43,116.96,11410.0,103.1081,103.391,102.9225,103.391,11410.0
2018-12-06 15:10:00,116.86,117.05,116.7,116.7,14648.0,103.3026,103.4706,103.1612,103.1612,14648.0
2018-12-06 15:15:00,116.7,117.19,116.65,117.18,17165.0,103.1612,103.5943,103.117,103.5855,17165.0
2018-12-06 15:20:00,117.09,117.24,116.85,117.12,36927.0,103.5059,103.6385,103.2938,103.5324,36927.0
2018-12-06 15:25:00,117.08,117.6,117.06,117.43,24700.0,103.4971,103.9568,103.4794,103.8065,24700.0
2018-12-06 15:30:00,117.4,118.2,117.38,118.12,22862.0,103.78,104.4871,103.7623,104.4164,22862.0
2018-12-06 15:35:00,118.09,118.38,118.06,118.29,34367.0,104.3899,104.6463,104.3634,104.5667,34367.0
2018-12-06 15:40:00,118.29,118.72,118.15,118.66,42025.0,104.5667,104.9468,104.4429,104.8938,42025.0
2018-12-06 15:45:00,118.66,119.09,118.56,119.09,35417.0,104.8938,105.2739,104.8054,105.2739,35417.0
2018-12-06 15:50:00,119.05,119.29,118.88,119.24,60474.0,105.2385,105.4507,105.0883,105.4065,60474.0
2018-12-06 15:55:00,119.21,119.38,118.98,119.33,91949.0,105.38,105.5302,105.1767,105.486,91949.0
2018-12-07 09:30:00,119.35,120.24,119.35,120.22,15975.0,105.5037,106.2905,105.5037,106.2728,15975.0
2018-12-07 09:35:00,120.21,121.35,120.21,121.35,15134.0,106.264,107.2717,106.264,107.2717,15134.0
2018-12-07 09:40:00,121.3,122.04,121.24,121.62,6756.0,107.2275,107.8816,107.1745,107.5104,6756.0
2018-12-07 09:45:00,121.58,121.76,121.08,121.08,15404.0,107.475,107.6341,107.033,107.033,15404.0
2018-12-07 09:50:00,121.18,121.74,120.85,121.73,8471.0,107.1214,107.6165,106.8297,107.6076,8471.0
2018-12-07 09:55:00,121.8,122.0,121.24,121.33,6782.0,107.6695,107.8463,107.1745,107.254,6782.0
2018-12-07 10:00:00,121.37,121.46,120.71,120.71,7299.0,107.2894,107.3689,106.7059,106.7059,7299.0
2018-12-07 10:05:00,120.85,120.85,120.46,120.46,3609.0,106.8297,106.8297,106.485,106.485,3609.0
2018-12-07 10:10:00,120.37,120.37,119.89,119.99,13823.0,106.4054,106.4054,105.9811,106.0695,13823.0
2018-12-07 10:15:00,119.98,119.98,119.27,119.27,3330.0,106.0606,106.0606,105.433,105.433,3330.0
2018-12-07 10:20:00,119.29,119.63,119.24,119.24,4429.0,105.4507,105.7512,105.4065,105.4065,4429.0
2018-12-07 10:25:00,119.38,119.38,118.89,119.28,4600.0,105.5302,105.5302,105.0971,105.4418,4600.0
2018-12-07 10:30:00,119.42,119.52,119.18,119.18,5620.0,105.5656,105.654,105.3534,105.3534,5620.0
2018-12-07 10:35:00,119.17,119.35,118.87,119.05,5020.0,105.3446,105.5037,105.0794,105.2385,5020.0
2018-12-07 10:40:00,118.99,119.54,118.85,119.24,6956.0,105.1855,105.6717,105.0617,105.4065,6956.0
2018-12-07 10:45:00,119.12,119.6,119.1,119.32,11083.0,105.3004,105.7247,105.2827,105.4772,11083.0
2018-12-07 10:50:00,119.31,119.52,119.2,119.51,5700.0,105.4684,105.654,105.3711,105.6452,5700.0
2018-12-07 10:55:00,119.6,119.87,119.6,119.8,3488.0,105.7247,105.9634,105.7247,105.9015,3488.0
2018-12-07 11:00:00,119.79,119.9,119.24,119.36,7903.0,105.8927,105.9899,105.4065,105.5126,7903.0
2018-12-07 11:05:00,119.28,119.28,118.73,118.73,6429.0,105.4418,105.4418,104.9557,104.9557,6429.0
2018-12-07 11:10:00,118.88,118.94,118.26,118.28,8511.0,105.0883,105.1413,104.5402,104.5579,8511.0
2018-12-07 11:15:00,118.32,118.38,118.14,118.34,3236.0,104.5932,104.6463,104.4341,104.6109,3236.0
2018-12-07 11:20:00,118.26,118.3,117.91,117.95,5877.0,104.5402,104.5755,104.2308,104.2661,5877.0
2018-12-07 11:25:00,117.92,117.92,117.7,117.73,19655.0,104.2396,104.2396,104.0451,104.0717,19655.0
2018-12-07 11:30:00,117.74,117.85,117.3,117.45,24366.0,104.0805,104.1777,103.6916,103.8242,24366.0
2018-12-07 11:35:00,117.48,117.71,117.41,117.5,9014.0,103.8507,104.054,103.7888,103.8684,9014.0
2018-12-07 11:40:00,117.56,117.74,117.4,117.66,15018.0,103.9214,104.0805,103.78,104.0098,15018.0
2018-12-07 11:45:00,117.59,117.88,117.58,117.66,95881.0,103.9479,104.2043,103.9391,104.0098,95881.0
2018-12-07 11:50:00,117.63,117.72,117.17,117.17,6771.0,103.9833,104.0628,103.5766,103.5766,6771.0
2018-12-07 11:55:00,117.16,117.24,116.8,116.89,5242.0,103.5678,103.6385,103.2496,103.3291,5242.0
2018-12-07 12:00:00,116.89,117.42,116.89,117.42,4700.0,103.3291,103.7976,103.3291,103.7976,4700.0
2018-12-07 12:05:00,117.41,117.41,117.04,117.09,5805.0,103.7888,103.7888,103.4617,103.5059,5805.0
2018-12-07 12:10:00,117.01,117.7,117.01,117.56,7475.0,103.4352,104.0451,103.4352,103.9214,7475.0
2018-12-07 12:15:00,117.39,117.52,117.04,117.16,6332.0,103.7711,103.886,103.4617,103.5678,6332.0
2018-12-07 12:20:00,117.2,117.45,117.2,117.39,3000.0,103.6032,103.8242,103.6032,103.7711,3000.0
2018-12-07 12:25:00,117.35,117.49,117.09,117.16,3229.0,103.7358,103.8595,103.5059,103.5678,3229.0
2018-12-07 12:30:00,117.16,117.22,116.75,116.9,7005.0,103.5678,103.6208,103.2054,103.338,7005.0
2018-12-07 12:35:00,117.01,117.01,116.68,116.77,3461.0,103.4352,103.4352,103.1435,103.223,3461.0
2018-12-07 12:40:00,116.84,116.84,116.54,116.69,4014.0,103.2849,103.2849,103.0197,103.1523,4014.0
2018-12-07 12:45:00,116.71,116.88,116.64,116.66,4181.0,103.17,103.3203,103.1081,103.1258,4181.0
2018-12-07 12:50:00,116.66,117.09,116.58,116.98,5600.0,103.1258,103.5059,103.0551,103.4087,5600.0
2018-12-07 12:55:00,117.22,117.49,117.12,117.28,13494.0,103.6208,103.8595,103.5324,103.6739,13494.0
2018-12-07 13:00:00,117.3,117.74,117.17,117.65,4278.0,103.6916,104.0805,103.5766,104.0009,4278.0
2018-12-07 13:05:00,117.58,117.61,117.31,117.33,2879.0,103.9391,103.9656,103.7004,103.7181,2879.0
2018-12-07 13:10:00,117.28,117.33,116.97,117.02,4219.0,103.6739,103.7181,103.3998,103.444,4219.0
2018-12-07 13:15:00,117.09,117.09,116.63,116.72,5520.0,103.5059,103.5059,103.0993,103.1788,5520.0
2018-12-07 13:20:00,116.75,117.18,116.75,117.11,5630.0,103.2054,103.5855,103.2054,103.5236,5630.0
2018-12-07 13:25:00,117.09,117.24,116.85,117.13,3346.0,103.5059,103.6385,103.2938,103.5413,3346.0
2018-12-07 13:30:00,117.15,117.15,116.62,116.74,3130.0,103.559,103.559,103.0904,103.1965,3130.0
2018-12-07 13:35:00,116.71,116.88,116.59,116.78,3920.0,103.17,103.3203,103.0639,103.2319,3920.0
2018-12-07 13:40:00,116.75,116.98,116.74,116.83,5591.0,103.2054,103.4087,103.1965,103.2761,5591.0
2018-12-07 13:45:00,116.88,116.95,116.53,116.54,5520.0,103.3203,103.3822,103.0109,103.0197,5520.0
2018-12-07 13:50:00,116.52,116.82,116.52,116.7,4911.0,103.002,103.2672,103.002,103.1612,4911.0
2018-12-07 13:55:00,116.68,116.73,116.49,116.54,3766.0,103.1435,103.1877,102.9755,103.0197,3766.0
2018-12-07 14:00:00,116.51,116.51,116.12,116.15,8407.0,102.9932,102.9932,102.6485,102.675,8407.0
2018-12-07 14:05:00,116.16,116.43,116.05,116.18,10586.0,102.6838,102.9225,102.5866,102.7015,10586.0
2018-12-07 14:10:00,116.09,116.16,115.88,116.02,8706.0,102.6219,102.6838,102.4363,102.5601,8706.0
2018-12-07 14:15:00,116.1,116.81,116.1,116.81,8778.0,102.6308,103.2584,102.6308,103.2584,8778.0
2018-12-07 14:20:00,116.77,117.06,116.55,116.55,9431.0,103.223,103.4794,103.0286,103.0286,9431.0
2018-12-07 14:25:00,116.68,116.97,116.56,116.94,5663.0,103.1435,103.3998,103.0374,103.3733,5663.0
2018-12-07 14:30:00,116.97,117.02,116.54,116.62,8124.0,103.3998,103.444,103.0197,103.0904,8124.0
2018-12-07 14:35:00,116.64,116.65,116.38,116.44,7057.0,103.1081,103.117,102.8783,102.9313,7057.0
2018-12-07 14:40:00,116.4,116.4,115.94,115.94,7512.0,102.896,102.896,102.4893,102.4893,7512.0
2018-12-07 14:45:00,115.94,116.22,115.77,116.17,6409.0,102.4893,102.7368,102.3391,102.6927,6409.0
2018-12-07 14:50:00,116.22,116.41,115.86,115.86,5929.0,102.7368,102.9048,102.4186,102.4186,5929.0
2018-12-07 14:55:00,115.86,115.91,115.62,115.64,4307.0,102.4186,102.4628,102.2065,102.2241,4307.0
2018-12-07 15:00:00,115.81,115.9,115.43,115.47,7919.0,102.3744,102.454,102.0385,102.0739,7919.0
2018-12-07 15:05:00,115.52,116.0,115.49,115.95,5300.0,102.1181,102.5424,102.0915,102.4982,5300.0
2018-12-07 15:10:00,115.98,116.32,115.83,115.83,10399.0,102.5247,102.8252,102.3921,102.3921,10399.0
2018-12-07 15:15:00,115.71,115.99,115.56,115.83,9680.0,102.286,102.5335,102.1534,102.3921,9680.0
2018-12-07 15:20:00,115.92,116.05,115.75,115.8,9557.0,102.4717,102.5866,102.3214,102.3656,9557.0
2018-12-07 15:25:00,115.76,116.21,115.61,116.13,12195.0,102.3302,102.728,102.1976,102.6573,12195.0
2018-12-07 15:30:00,116.06,116.75,115.92,116.75,20361.0,102.5954,103.2054,102.4717,103.2054,20361.0
2018-12-07 15:35:00,116.69,117.09,116.31,116.31,13555.0,103.1523,103.5059,102.8164,102.8164,13555.0
2018-12-07 15:40:00,116.29,116.43,116.09,116.27,14984.0,102.7987,102.9225,102.6219,102.781,14984.0
2018-12-07 15:45:00,116.28,116.36,115.66,115.71,25060.0,102.7899,102.8606,102.2418,102.286,25060.0
2018-12-07 15:50:00,115.73,116.12,115.72,115.93,34265.0,102.3037,102.6485,102.2949,102.4805,34265.0
2018-12-07 15:55:00,115.94,116.1,115.8,115.81,54783.0,102.4893,102.6308,102.3656,102.3744,54783.0
2018-12-10 09:30:00,115.58,115.83,114.61,115.83,13468.0,102.1711,102.3921,101.3136,102.3921,13468.0
2018-12-10 09:35:00,115.95,115.95,114.68,114.9,7732.0,102.4982,102.4982,101.3755,101.57,7732.0
2018-12-10 09:40:00,114.75,115.13,114.31,114.86,9406.0,101.4374,101.7733,101.0484,101.5346,9406.0
2018-12-10 09:45:00,114.8,114.8,113.62,113.62,2100.0,101.4816,101.4816,100.4385,100.4385,2100.0
2018-12-10 09:50:00,113.67,113.79,113.06,113.19,23283.0,100.4827,100.5888,99.9435,100.0584,23283.0
2018-12-10 09:55:00,113.24,113.93,113.24,113.93,4717.0,100.1026,100.7125,100.1026,100.7125,4717.0
2018-12-10 10:00:00,113.61,113.75,113.3,113.46,4341.0,100.4296,100.5534,100.1556,100.297,4341.0
2018-12-10 10:05:00,113.54,113.94,113.5,113.54,4843.0,100.3678,100.7214,100.3324,100.3678,4843.0
2018-12-10 10:10:00,113.45,113.89,113.24,113.72,19748.0,100.2882,100.6772,100.1026,100.5269,19748.0
2018-12-10 10:15:00,113.75,113.75,113.1,113.17,21219.0,100.5534,100.5534,99.9788,100.0407,21219.0
2018-12-10 10:20:00,113.24,113.31,112.96,112.98,16315.0,100.1026,100.1645,99.8551,99.8727,16315.0
2018-12-10 10:25:00,112.92,113.1,112.63,112.89,10329.0,99.8197,99.9788,99.5633,99.7932,10329.0
2018-12-10 10:30:00,112.83,113.1,112.46,112.55,10592.0,99.7401,99.9788,99.4131,99.4926,10592.0
2018-12-10 10:35:00,112.59,112.68,112.14,112.16,9604.0,99.528,99.6075,99.1302,99.1479,9604.0
2018-12-10 10:40:00,112.12,112.36,112.0,112.05,6386.0,99.1125,99.3247,99.0064,99.0506,6386.0
2018-12-10 10:45:00,111.91,112.23,111.85,111.93,16757.0,98.9269,99.2097,98.8738,98.9445,16757.0
2018-12-10 10:50:00,111.93,112.19,111.2,111.2,15395.0,98.9445,99.1744,98.2992,98.2992,15395.0
2018-12-10 10:55:00,111.26,111.61,111.19,111.35,13077.0,98.3523,98.6617,98.2904,98.4318,13077.0
2018-12-10 11:00:00,111.37,111.39,110.45,110.71,11939.0,98.4495,98.4672,97.6363,97.8661,11939.0
2018-12-10 11:05:00,110.84,111.01,110.51,110.51,9127.0,97.981,98.1313,97.6893,97.6893,9127.0
2018-12-10 11:10:00,110.53,110.98,110.44,110.97,8535.0,97.707,98.1048,97.6274,98.0959,8535.0
2018-12-10 11:15:00,110.92,111.0,110.38,110.84,10989.0,98.0517,98.1224,97.5744,97.981,10989.0
2018-12-10 11:20:00,110.86,111.21,110.82,110.82,7736.0,97.9987,98.3081,97.9633,97.9633,7736.0
2018-12-10 11:25:00,110.93,111.32,110.87,110.9,17046.0,98.0606,98.4053,98.0075,98.034,17046.0
2018-12-10 11:30:00,111.02,111.53,110.91,111.0,13930.0,98.1401,98.591,98.0429,98.1224,13930.0
2018-12-10 11:35:00,111.0,112.12,111.0,111.82,10885.0,98.1224,99.1125,98.1224,98.8473,10885.0
2018-12-10 11:40:00,111.73,111.82,111.56,111.67,5354.0,98.7678,98.8473,98.6175,98.7147,5354.0
2018-12-10 11:45:00,111.68,112.02,111.5,111.81,9514.0,98.7236,99.0241,98.5644,98.8385,9514.0
2018-12-10 11:50:00,111.86,112.01,111.64,111.92,7948.0,98.8827,99.0153,98.6882,98.9357,7948.0
2018-12-10 11:55:00,111.86,111.91,111.06,111.23,6367.0,98.8827,98.9269,98.1755,98.3258,6367.0
2018-12-10 12:00:00,111.13,111.27,110.84,111.03,9743.0,98.2374,98.3611,97.981,98.149,9743.0
2018-12-10 12:05:00,110.98,111.37,110.84,111.33,8006.0,98.1048,98.4495,97.981,98.4142,8006.0
2018-12-10 12:10:00,111.3,111.8,111.15,111.57,4887.0,98.3876,98.8296,98.255,98.6263,4887.0
2018-12-10 12:15:00,111.6,111.77,111.27,111.32,5803.0,98.6528,98.8031,98.3611,98.4053,5803.0
2018-12-10 12:20:00,111.28,111.51,111.07,111.28,19000.0,98.37,98.5733,98.1843,98.37,19000.0
2018-12-10 12:25:00,111.31,111.6,111.3,111.41,6200.0,98.3965,98.6528,98.3876,98.4849,6200.0
2018-12-10 12:30:00,111.38,111.68,111.37,111.58,10863.0,98.4584,98.7236,98.4495,98.6352,10863.0
2018-12-10 12:35:00,111.63,112.39,111.62,112.22,59977.0,98.6794,99.3512,98.6705,99.2009,59977.0
2018-12-10 12:40:00,112.32,112.8,112.32,112.56,9750.0,99.2893,99.7136,99.2893,99.5015,9750.0
2018-12-10 12:45:00,112.48,112.79,112.35,112.77,17937.0,99.4307,99.7048,99.3158,99.6871,17937.0
2018-12-10 12:50:00,112.69,112.77,112.52,112.77,14072.0,99.6164,99.6871,99.4661,99.6871,14072.0
2018-12-10 12:55:00,112.75,112.77,112.43,112.49,5600.0,99.6694,99.6871,99.3865,99.4396,5600.0
2018-12-10 13:00:00,112.42,112.56,112.2,112.4,13699.0,99.3777,99.5015,99.1832,99.36,13699.0
2018-12-10 13:05:00,112.41,112.76,112.35,112.54,3231.0,99.3689,99.6783,99.3158,99.4838,3231.0
2018-12-10 13:10:00,112.55,113.05,112.37,112.9,6796.0,99.4926,99.9346,99.3335,99.802,6796.0
2018-12-10 13:15:00,112.89,112.93,112.63,112.83,3552.0,99.7932,99.8285,99.5633,99.7401,3552.0
2018-12-10 13:20:00,112.85,112.9,112.36,112.43,4191.0,99.7578,99.802,99.3247,99.3865,4191.0
2018-12-10 13:25:00,112.33,112.53,112.31,112.41,4710.0,99.2981,99.4749,99.2805,99.3689,4710.0
2018-12-10 13:30:00,112.46,112.86,112.46,112.73,4039.0,99.4131,99.7667,99.4131,99.6517,4039.0
2018-12-10 13:35:00,112.78,113.0,112.72,112.8,6261.0,99.6959,99.8904,99.6429,99.7136,6261.0
2018-12-10 13:40:00,112.72,112.89,112.65,112.66,5600.0,99.6429,99.7932,99.581,99.5899,5600.0
2018-12-10 13:45:00,112.7,113.0,112.64,113.0,4125.0,99.6252,99.8904,99.5722,99.8904,4125.0
2018-12-10 13:50:00,112.96,113.23,112.94,113.15,6549.0,99.8551,100.0937,99.8374,100.023,6549.0
2018-12-10 13:55:00,113.09,113.1,112.8,112.87,5720.0,99.97,99.9788,99.7136,99.7755,5720.0
2018-12-10 14:00:00,112.79,112.97,112.68,112.7,6628.0,99.7048,99.8639,99.6075,99.6252,6628.0
2018-12-10 14:05:00,112.65,113.0,112.63,112.89,9906.0,99.581,99.8904,99.5633,99.7932,9906.0
2018-12-10 14:10:00,112.83,112.92,112.66,112.73,8172.0,99.7401,99.8197,99.5899,99.6517,8172.0
2018-12-10 14:15:00,112.74,112.86,112.33,112.59,8624.0,99.6606,99.7667,99.2981,99.528,8624.0
2018-12-10 14:20:00,112.52,112.71,112.2,112.52,9761.0,99.4661,99.6341,99.1832,99.4661,9761.0
2018-12-10 14:25:00,112.5,112.82,112.48,112.75,5469.0,99.4484,99.7313,99.4307,99.6694,5469.0
2018-12-10 14:30:00,112.72,113.17,112.68,113.17,12844.0,99.6429,100.0407,99.6075,100.0407,12844.0
2018-12-10 14:35:00,113.2,113.21,113.03,113.05,9113.0,100.0672,100.0761,99.9169,99.9346,9113.0
2018-12-10 14:40:00,112.94,113.06,112.84,112.93,11903.0,99.8374,99.9435,99.749,99.8285,11903.0
2018-12-10 14:45:00,112.92,113.02,112.75,112.8,10332.0,99.8197,99.9081,99.6694,99.7136,10332.0
2018-12-10 14:50:00,112.8,112.89,112.67,112.79,14885.0,99.7136,99.7932,99.5987,99.7048,14885.0
2018-12-10 14:55:00,112.71,112.84,112.03,112.09,16196.0,99.6341,99.749,99.0329,99.086,16196.0
2018-12-10 15:00:00,112.09,112.22,111.81,111.82,27819.0,99.086,99.2009,98.8385,98.8473,27819.0
2018-12-10 15:05:00,111.83,112.04,111.83,112.0,12686.0,98.8562,99.0418,98.8562,99.0064,12686.0
2018-12-10 15:10:00,112.02,112.2,111.87,111.87,15370.0,99.0241,99.1832,98.8915,98.8915,15370.0
2018-12-10 15:15:00,111.83,111.94,111.66,111.86,9393.0,98.8562,98.9534,98.7059,98.8827,9393.0
2018-12-10 15:20:00,111.94,112.14,111.91,112.04,14825.0,98.9534,99.1302,98.9269,99.0418,14825.0
2018-12-10 15:25:00,112.04,112.15,111.97,112.1,20772.0,99.0418,99.139,98.9799,99.0948,20772.0
2018-12-10 15:30:00,112.14,112.83,112.14,112.83,21554.0,99.1302,99.7401,99.1302,99.7401,21554.0
2018-12-10 15:35:00,112.85,113.03,112.7,112.85,17286.0,99.7578,99.9169,99.6252,99.7578,17286.0
2018-12-10 15:40:00,112.85,112.89,112.67,112.76,20678.0,99.7578,99.7932,99.5987,99.6783,20678.0
2018-12-10 15:45:00,112.77,112.87,112.48,112.51,46757.0,99.6871,99.7755,99.4307,99.4573,46757.0
2018-12-10 15:50:00,112.5,112.61,112.42,112.58,32993.0,99.4484,99.5457,99.3777,99.5191,32993.0
2018-12-10 15:55:00,112.54,112.7,112.41,112.46,45941.0,99.4838,99.6252,99.3689,99.4131,45941.0
2018-12-11 09:30:00,114.63,115.4,114.63,115.04,17214.0,101.3313,102.012,101.3313,101.6937,17214.0
2018-12-11 09:35:00,115.12,115.13,114.3,114.41,8129.0,101.7645,101.7733,101.0396,101.1368,8129.0
2018-12-11 09:40:00,114.19,115.11,114.16,114.82,8025.0,100.9424,101.7556,100.9158,101.4993,8025.0
2018-12-11 09:45:00,114.8,115.06,114.32,114.32,8099.0,101.4816,101.7114,101.0573,101.0573,8099.0
2018-12-11 09:50:00,114.23,114.23,113.89,114.16,6700.0,100.9777,100.9777,100.6772,100.9158,6700.0
2018-12-11 09:55:00,114.11,114.51,114.07,114.07,3900.0,100.8716,101.2252,100.8363,100.8363,3900.0
2018-12-11 10:00:00,114.14,114.68,114.09,114.55,6161.0,100.8982,101.3755,100.854,101.2606,6161.0
2018-12-11 10:05:00,114.55,114.79,114.41,114.65,7828.0,101.2606,101.4727,101.1368,101.349,7828.0
2018-12-11 10:10:00,114.62,114.69,114.07,114.21,16114.0,101.3225,101.3844,100.8363,100.96,16114.0
2018-12-11 10:15:00,114.25,114.3,113.86,113.9,16970.0,100.9954,101.0396,100.6506,100.686,16970.0
2018-12-11 10:20:00,113.89,114.22,113.83,114.22,12050.0,100.6772,100.9689,100.6241,100.9689,12050.0
2018-12-11 10:25:00,114.18,114.59,114.08,114.59,6100.0,100.9335,101.296,100.8451,101.296,6100.0
2018-12-11 10:30:00,114.76,114.94,114.58,114.76,10373.0,101.4462,101.6053,101.2871,101.4462,10373.0
2018-12-11 10:35:00,114.65,114.92,114.31,114.92,8000.0,101.349,101.5877,101.0484,101.5877,8000.0
2018-12-11 10:40:00,114.92,115.0,114.41,114.57,7850.0,101.5877,101.6584,101.1368,101.2783,7850.0
2018-12-11 10:45:00,114.62,114.71,113.92,114.19,12603.0,101.3225,101.402,100.7037,100.9424,12603.0
2018-12-11 10:50:00,114.18,114.18,113.95,114.01,9953.0,100.9335,100.9335,100.7302,100.7832,9953.0
2018-12-11 10:55:00,113.96,114.05,113.74,114.05,5267.0,100.739,100.8186,100.5446,100.8186,5267.0
2018-12-11 11:00:00,114.06,114.06,113.68,114.0,7016.0,100.8274,100.8274,100.4915,100.7744,7016.0
2018-12-11 11:05:00,114.06,114.33,113.84,114.29,8851.0,100.8274,101.0661,100.633,101.0308,8851.0
2018-12-11 11:10:00,114.29,114.32,113.64,113.7,9624.0,101.0308,101.0573,100.4562,100.5092,9624.0
2018-12-11 11:15:00,113.64,113.88,113.53,113.88,6027.0,100.4562,100.6683,100.3589,100.6683,6027.0
2018-12-11 11:20:00,113.87,113.89,113.55,113.68,3700.0,100.6595,100.6772,100.3766,100.4915,3700.0
2018-12-11 11:25:00,113.68,113.72,113.15,113.22,11283.0,100.4915,100.5269,100.023,100.0849,11283.0
2018-12-11 11:30:00,113.21,113.21,112.96,113.09,5930.0,100.0761,100.0761,99.8551,99.97,5930.0
2018-12-11 11:35:00,113.07,113.41,113.07,113.34,3957.0,99.9523,100.2528,99.9523,100.191,3957.0
2018-12-11 11:40:00,113.38,113.39,113.03,113.15,6187.0,100.2263,100.2352,99.9169,100.023,6187.0
2018-12-11 11:45:00,113.1,113.25,113.01,113.24,4525.0,99.9788,100.1114,99.8993,100.1026,4525.0
2018-12-11 11:50:00,113.3,113.31,113.04,113.17,9197.0,100.1556,100.1645,99.9258,100.0407,9197.0
2018-12-11 11:55:00,113.18,113.21,112.91,113.04,6794.0,100.0495,100.0761,99.8109,99.9258,6794.0
2018-12-11 12:00:00,112.94,112.94,112.52,112.52,6533.0,99.8374,99.8374,99.4661,99.4661,6533.0
2018-12-11 12:05:00,112.58,112.64,112.32,112.48,4500.0,99.5191,99.5722,99.2893,99.4307,4500.0
2018-12-11 12:10:00,112.5,112.5,112.17,112.25,5000.0,99.4484,99.4484,99.1567,99.2274,5000.0
2018-12-11 12:15:00,112.22,112.22,112.01,112.14,5384.0,99.2009,99.2009,99.0153,99.1302,5384.0
2018-12-11 12:20:00,112.13,112.55,112.12,112.51,3962.0,99.1213,99.4926,99.1125,99.4573,3962.0
2018-12-11 12:25:00,112.49,112.56,112.2,112.27,5576.0,99.4396,99.5015,99.1832,99.2451,5576.0
2018-12-11 12:30:00,112.27,112.37,111.98,112.08,7502.0,99.2451,99.3335,98.9887,99.0771,7502.0
2018-12-11 12:35:00,112.11,112.2,112.01,112.01,7378.0,99.1037,99.1832,99.0153,99.0153,7378.0
2018-12-11 12:40:00,112.04,112.23,112.0,112.16,13148.0,99.0418,99.2097,99.0064,99.1479,13148.0
2018-12-11 12:45:00,112.16,112.16,111.9,112.08,22246.0,99.1479,99.1479,98.918,99.0771,22246.0
2018-12-11 12:50:00,112.03,112.03,111.73,111.77,19381.0,99.0329,99.0329,98.7678,98.8031,19381.0
2018-12-11 12:55:00,111.8,111.88,111.5,111.6,7582.0,98.8296,98.9004,98.5644,98.6528,7582.0
2018-12-11 13:00:00,111.58,111.63,111.38,111.48,5897.0,98.6352,98.6794,98.4584,98.5468,5897.0
2018-12-11 13:05:00,111.51,111.68,111.51,111.6,3726.0,98.5733,98.7236,98.5733,98.6528,3726.0
2018-12-11 13:10:00,111.74,111.79,111.62,111.73,4449.0,98.7766,98.8208,98.6705,98.7678,4449.0
2018-12-11 13:15:00,111.86,112.34,111.86,112.33,7275.0,98.8827,99.307,98.8827,99.2981,7275.0
2018-12-11 13:20:00,112.31,112.46,112.11,112.13,4512.0,99.2805,99.4131,99.1037,99.1213,4512.0
2018-12-11 13:25:00,112.09,112.14,111.87,111.95,6621.0,99.086,99.1302,98.8915,98.9622,6621.0
2018-12-11 13:30:00,111.9,111.9,111.67,111.82,4610.0,98.918,98.918,98.7147,98.8473,4610.0
2018-12-11 13:35:00,111.85,111.89,111.71,111.8,4533.0,98.8738,98.9092,98.7501,98.8296,4533.0
2018-12-11 13:40:00,111.72,111.72,111.19,111.2,11753.0,98.7589,98.7589,98.2904,98.2992,11753.0
2018-12-11 13:45:00,111.15,111.3,111.08,111.2,5574.0,98.255,98.3876,98.1932,98.2992,5574.0
2018-12-11 13:50:00,111.19,111.22,110.9,111.01,6718.0,98.2904,98.3169,98.034,98.1313,6718.0
2018-12-11 13:55:00,111.0,111.26,110.91,111.16,5186.0,98.1224,98.3523,98.0429,98.2639,5186.0
2018-12-11 14:00:00,111.13,111.42,111.1,111.36,5455.0,98.2374,98.4937,98.2108,98.4407,5455.0
2018-12-11 14:05:00,111.41,111.54,111.32,111.36,7250.0,98.4849,98.5998,98.4053,98.4407,7250.0
2018-12-11 14:10:00,111.42,111.42,111.15,111.39,5644.0,98.4937,98.4937,98.255,98.4672,5644.0
2018-12-11 14:15:00,111.28,111.68,111.02,111.65,12998.0,98.37,98.7236,98.1401,98.697,12998.0
2018-12-11 14:20:00,111.61,111.83,111.56,111.75,6887.0,98.6617,98.8562,98.6175,98.7854,6887.0
2018-12-11 14:25:00,111.74,112.26,111.73,112.2,14827.0,98.7766,99.2363,98.7678,99.1832,14827.0
2018-12-11 14:30:00,112.27,112.51,112.17,112.26,14406.0,99.2451,99.4573,99.1567,99.2363,14406.0
2018-12-11 14:35:00,112.29,112.38,112.04,112.17,11565.0,99.2628,99.3423,99.0418,99.1567,11565.0
2018-12-11 14:40:00,112.21,112.42,112.04,112.37,15181.0,99.1921,99.3777,99.0418,99.3335,15181.0
2018-12-11 14:45:00,112.41,112.71,112.14,112.19,14051.0,99.3689,99.6341,99.1302,99.1744,14051.0
2018-12-11 14:50:00,112.2,112.31,111.94,112.2,11984.0,99.1832,99.2805,98.9534,99.1832,11984.0
2018-12-11 14:55:00,112.25,112.34,111.88,112.1,12047.0,99.2274,99.307,98.9004,99.0948,12047.0
2018-12-11 15:00:00,112.11,112.17,111.53,111.96,19913.0,99.1037,99.1567,98.591,98.9711,19913.0
2018-12-11 15:05:00,111.97,112.29,111.91,112.25,15467.0,98.9799,99.2628,98.9269,99.2274,15467.0
2018-12-11 15:10:00,112.25,113.01,112.25,112.82,19382.0,99.2274,99.8993,99.2274,99.7313,19382.0
2018-12-11 15:15:00,112.81,112.82,112.4,112.53,13282.0,99.7225,99.7313,99.36,99.4749,13282.0
2018-12-11 15:20:00,112.51,112.58,112.38,112.41,16355.0,99.4573,99.5191,99.3423,99.3689,16355.0
2018-12-11 15:25:00,112.42,112.59,112.23,112.23,16596.0,99.3777,99.528,99.2097,99.2097,16596.0
2018-12-11 15:30:00,112.25,112.82,112.22,112.47,25371.0,99.2274,99.7313,99.2009,99.4219,25371.0
2018-12-11 15:35:00,112.49,112.51,112.08,112.23,26381.0,99.4396,99.4573,99.0771,99.2097,26381.0
2018-12-11 15:40:00,112.2,112.2,111.72,111.8,30625.0,99.1832,99.1832,98.7589,98.8296,30625.0
2018-12-11 15:45:00,111.84,112.01,111.77,111.84,43663.0,98.865,99.0153,98.8031,98.865,43663.0
2018-12-11 15:50:00,111.85,112.06,111.68,111.87,51015.0,98.8738,99.0595,98.7236,98.8915,51015.0
2018-12-11 15:55:00,111.87,111.87,111.59,111.62,54246.0,98.8915,98.8915,98.644,98.6705,54246.0
2018-12-12 09:30:00,113.96,113.96,112.91,113.0,21395.0,100.739,100.739,99.8109,99.8904,21395.0
2018-12-12 09:35:00,112.96,113.45,112.58,113.22,7986.0,99.8551,100.2882,99.5191,100.0849,7986.0
2018-12-12 09:40:00,113.17,113.37,112.39,113.1,6922.0,100.0407,100.2175,99.3512,99.9788,6922.0
2018-12-12 09:45:00,112.82,113.11,112.46,112.9,14590.0,99.7313,99.9877,99.4131,99.802,14590.0
2018-12-12 09:50:00,112.93,113.24,112.4,112.64,8345.0,99.8285,100.1026,99.36,99.5722,8345.0
2018-12-12 09:55:00,112.58,113.14,112.58,113.01,5302.0,99.5191,100.0142,99.5191,99.8993,5302.0
2018-12-12 10:00:00,113.06,113.06,112.62,112.72,5817.0,99.9435,99.9435,99.5545,99.6429,5817.0
2018-12-12 10:05:00,112.95,113.42,112.77,113.06,61212.0,99.8462,100.2617,99.6871,99.9435,61212.0
2018-12-12 10:10:00,113.0,113.34,112.87,113.27,13191.0,99.8904,100.191,99.7755,100.1291,13191.0
2018-12-12 10:15:00,113.28,113.56,113.18,113.54,19873.0,100.1379,100.3854,100.0495,100.3678,19873.0
2018-12-12 10:20:00,113.53,113.56,113.04,113.21,27981.0,100.3589,100.3854,99.9258,100.0761,27981.0
2018-12-12 10:25:00,113.21,113.28,112.8,112.98,10858.0,100.0761,100.1379,99.7136,99.8727,10858.0
2018-12-12 10:30:00,113.01,113.63,113.0,113.63,10316.0,99.8993,100.4473,99.8904,100.4473,10316.0
2018-12-12 10:35:00,113.56,113.57,112.84,112.93,8349.0,100.3854,100.3943,99.749,99.8285,8349.0
2018-12-12 10:40:00,112.93,113.26,112.86,113.25,4429.0,99.8285,100.1203,99.7667,100.1114,4429.0
2018-12-12 10:45:00,113.15,113.5,112.99,113.5,8700.0,100.023,100.3324,99.8816,100.3324,8700.0
2018-12-12 10:50:00,113.56,113.9,113.52,113.74,4507.0,100.3854,100.686,100.3501,100.5446,4507.0
2018-12-12 10:55:00,113.67,114.2,113.66,114.14,7218.0,100.4827,100.9512,100.4738,100.8982,7218.0
2018-12-12 11:00:00,114.19,114.25,113.81,114.08,6490.0,100.9424,100.9954,100.6064,100.8451,6490.0
2018-12-12 11:05:00,114.04,114.05,113.82,114.05,5294.0,100.8098,100.8186,100.6153,100.8186,5294.0
2018-12-12 11:10:00,114.04,114.04,113.71,113.98,8956.0,100.8098,100.8098,100.518,100.7567,8956.0
2018-12-12 11:15:00,114.04,114.27,113.87,114.05,5910.0,100.8098,101.0131,100.6595,100.8186,5910.0
2018-12-12 11:20:00,114.04,114.26,113.9,114.23,13293.0,100.8098,101.0042,100.686,100.9777,13293.0
2018-12-12 11:25:00,114.26,114.36,113.82,113.88,19129.0,101.0042,101.0926,100.6153,100.6683,19129.0
2018-12-12 11:30:00,114.0,114.1,113.49,113.53,13032.0,100.7744,100.8628,100.3236,100.3589,13032.0
2018-12-12 11:35:00,113.52,113.88,113.46,113.88,6689.0,100.3501,100.6683,100.297,100.6683,6689.0
2018-12-12 11:40:00,113.8,114.16,113.79,114.16,9818.0,100.5976,100.9158,100.5888,100.9158,9818.0
2018-12-12 11:45:00,114.16,114.34,114.02,114.26,18399.0,100.9158,101.075,100.7921,101.0042,18399.0
2018-12-12 11:50:00,114.26,114.48,114.18,114.26,11390.0,101.0042,101.1987,100.9335,101.0042,11390.0
2018-12-12 11:55:00,114.27,114.5,113.98,114.46,7510.0,101.0131,101.2164,100.7567,101.181,7510.0
2018-12-12 12:00:00,114.55,114.69,114.33,114.6,10459.0,101.2606,101.3844,101.0661,101.3048,10459.0
2018-12-12 12:05:00,114.6,114.68,114.39,114.68,12290.0,101.3048,101.3755,101.1192,101.3755,12290.0
2018-12-12 12:10:00,114.68,114.83,114.27,114.33,13956.0,101.3755,101.5081,101.0131,101.0661,13956.0
2018-12-12 12:15:00,114.32,114.65,114.23,114.29,17966.0,101.0573,101.349,100.9777,101.0308,17966.0
2018-12-12 12:20:00,114.29,114.47,114.23,114.38,9823.0,101.0308,101.1899,100.9777,101.1103,9823.0
2018-12-12 12:25:00,114.36,114.74,114.31,114.74,7862.0,101.0926,101.4286,101.0484,101.4286,7862.0
2018-12-12 12:30:00,114.73,114.74,114.56,114.63,10068.0,101.4197,101.4286,101.2694,101.3313,10068.0
2018-12-12 12:35:00,114.6,114.63,114.47,114.48,9555.0,101.3048,101.3313,101.1899,101.1987,9555.0
2018-12-12 12:40:00,114.47,114.7,114.46,114.66,7946.0,101.1899,101.3932,101.181,101.3578,7946.0
2018-12-12 12:45:00,114.63,114.96,114.62,114.89,15561.0,101.3313,101.623,101.3225,101.5611,15561.0
2018-12-12 12:50:00,114.89,115.32,114.89,115.12,12331.0,101.5611,101.9413,101.5611,101.7645,12331.0
2018-12-12 12:55:00,115.12,115.33,115.1,115.27,8210.0,101.7645,101.9501,101.7468,101.8971,8210.0
2018-12-12 13:00:00,115.27,115.49,115.27,115.33,9636.0,101.8971,102.0915,101.8971,101.9501,9636.0
2018-12-12 13:05:00,115.38,115.82,115.33,115.64,23412.0,101.9943,102.3833,101.9501,102.2241,23412.0
2018-12-12 13:10:00,115.63,115.85,115.63,115.79,5578.0,102.2153,102.4098,102.2153,102.3567,5578.0
2018-12-12 13:15:00,115.7,115.84,115.47,115.47,8023.0,102.2772,102.4009,102.0739,102.0739,8023.0
2018-12-12 13:20:00,115.49,115.49,115.3,115.32,5732.0,102.0915,102.0915,101.9236,101.9413,5732.0
2018-12-12 13:25:00,115.32,115.53,115.29,115.53,5232.0,101.9413,102.1269,101.9147,102.1269,5232.0
2018-12-12 13:30:00,115.49,115.49,115.22,115.29,6829.0,102.0915,102.0915,101.8529,101.9147,6829.0
2018-12-12 13:35:00,115.29,115.3,114.93,115.03,5195.0,101.9147,101.9236,101.5965,101.6849,5195.0
2018-12-12 13:40:00,115.0,115.04,114.9,115.0,4134.0,101.6584,101.6937,101.57,101.6584,4134.0
2018-12-12 13:45:00,115.02,115.02,114.77,114.85,4100.0,101.6761,101.6761,101.4551,101.5258,4100.0
2018-12-12 13:50:00,114.92,114.97,114.63,114.63,8399.0,101.5877,101.6319,101.3313,101.3313,8399.0
2018-12-12 13:55:00,114.64,114.72,114.47,114.62,4700.0,101.3402,101.4109,101.1899,101.3225,4700.0
2018-12-12 14:00:00,114.64,114.66,114.28,114.32,9102.0,101.3402,101.3578,101.0219,101.0573,9102.0
2018-12-12 14:05:00,114.27,114.4,114.19,114.21,6746.0,101.0131,101.128,100.9424,100.96,6746.0
2018-12-12 14:10:00,114.24,114.38,114.09,114.38,6309.0,100.9866,101.1103,100.854,101.1103,6309.0
2018-12-12 14:15:00,114.37,114.57,114.32,114.56,5327.0,101.1015,101.2783,101.0573,101.2694,5327.0
2018-12-12 14:20:00,114.59,114.59,114.4,114.45,5353.0,101.296,101.296,101.128,101.1722,5353.0
2018-12-12 14:25:00,114.48,114.49,113.86,114.06,21557.0,101.1987,101.2076,100.6506,100.8274,21557.0
2018-12-12 14:30:00,114.09,114.1,113.71,113.96,7203.0,100.854,100.8628,100.518,100.739,7203.0
2018-12-12 14:35:00,114.03,114.03,113.8,113.8,7367.0,100.8009,100.8009,100.5976,100.5976,7367.0
2018-12-12 14:40:00,113.91,113.95,113.61,113.74,5800.0,100.6948,100.7302,100.4296,100.5446,5800.0
2018-12-12 14:45:00,113.83,113.83,113.55,113.6,5769.0,100.6241,100.6241,100.3766,100.4208,5769.0
2018-12-12 14:50:00,113.42,113.73,113.34,113.64,6298.0,100.2617,100.5357,100.191,100.4562,6298.0
2018-12-12 14:55:00,113.7,114.09,113.68,113.93,5431.0,100.5092,100.854,100.4915,100.7125,5431.0
2018-12-12 15:00:00,113.93,114.17,113.81,113.88,7461.0,100.7125,100.9247,100.6064,100.6683,7461.0
2018-12-12 15:05:00,113.9,114.1,113.74,114.09,8587.0,100.686,100.8628,100.5446,100.854,8587.0
2018-12-12 15:10:00,114.02,114.11,113.83,113.84,10465.0,100.7921,100.8716,100.6241,100.633,10465.0
2018-12-12 15:15:00,113.81,113.81,113.4,113.44,10937.0,100.6064,100.6064,100.244,100.2794,10937.0
2018-12-12 15:20:00,113.5,113.54,113.35,113.5,9057.0,100.3324,100.3678,100.1998,100.3324,9057.0
2018-12-12 15:25:00,113.48,113.74,113.34,113.35,14360.0,100.3147,100.5446,100.191,100.1998,14360.0
2018-12-12 15:30:00,113.41,113.66,113.4,113.45,14440.0,100.2528,100.4738,100.244,100.2882,14440.0
2018-12-12 15:35:00,113.5,113.66,113.33,113.66,18863.0,100.3324,100.4738,100.1821,100.4738,18863.0
2018-12-12 15:40:00,113.69,113.77,113.36,113.43,19072.0,100.5004,100.5711,100.2086,100.2705,19072.0
2018-12-12 15:45:00,113.41,113.43,113.12,113.12,19023.0,100.2528,100.2705,99.9965,99.9965,19023.0
2018-12-12 15:50:00,113.13,113.14,112.94,112.98,20023.0,100.0053,100.0142,99.8374,99.8727,20023.0
2018-12-12 15:55:00,112.95,112.97,112.54,112.72,43737.0,99.8462,99.8639,99.4838,99.6429,43737.0
2018-12-13 09:30:00,113.13,113.58,112.88,113.12,20628.0,100.0053,100.4031,99.7843,99.9965,20628.0
2018-12-13 09:35:00,112.78,113.17,112.48,112.79,6400.0,99.6959,100.0407,99.4307,99.7048,6400.0
2018-12-13 09:40:00,112.62,112.62,112.22,112.25,3674.0,99.5545,99.5545,99.2009,99.2274,3674.0
2018-12-13 09:45:00,112.19,112.56,112.1,112.48,3000.0,99.1744,99.5015,99.0948,99.4307,3000.0
2018-12-13 09:50:00,112.34,112.51,112.21,112.29,3177.0,99.307,99.4573,99.1921,99.2628,3177.0
2018-12-13 09:55:00,112.24,112.65,112.24,112.43,8175.0,99.2186,99.581,99.2186,99.3865,8175.0
2018-12-13 10:00:00,112.44,112.69,111.98,112.69,10027.0,99.3954,99.6164,98.9887,99.6164,10027.0
2018-12-13 10:05:00,112.57,112.65,112.29,112.29,15024.0,99.5103,99.581,99.2628,99.2628,15024.0
2018-12-13 10:10:00,112.34,113.13,112.34,112.99,7755.0,99.307,100.0053,99.307,99.8816,7755.0
2018-12-13 10:15:00,112.81,112.87,112.57,112.71,9148.0,99.7225,99.7755,99.5103,99.6341,9148.0
2018-12-13 10:20:00,112.76,112.76,112.42,112.6,16725.0,99.6783,99.6783,99.3777,99.5368,16725.0
2018-12-13 10:25:00,112.7,113.08,112.58,112.58,7767.0,99.6252,99.9611,99.5191,99.5191,7767.0
2018-12-13 10:30:00,112.42,112.85,112.27,112.85,7684.0,99.3777,99.7578,99.2451,99.7578,7684.0
2018-12-13 10:35:00,112.92,113.2,112.92,113.07,7332.0,99.8197,100.0672,99.8197,99.9523,7332.0
2018-12-13 10:40:00,112.99,113.06,112.6,112.77,8722.0,99.8816,99.9435,99.5368,99.6871,8722.0
2018-12-13 10:45:00,112.85,113.06,112.48,112.77,9966.0,99.7578,99.9435,99.4307,99.6871,9966.0
2018-12-13 10:50:00,112.73,112.73,112.3,112.51,8144.0,99.6517,99.6517,99.2716,99.4573,8144.0
2018-12-13 10:55:00,112.56,112.94,112.55,112.88,5393.0,99.5015,99.8374,99.4926,99.7843,5393.0
2018-12-13 11:00:00,112.71,112.74,112.24,112.53,7423.0,99.6341,99.6606,99.2186,99.4749,7423.0
2018-12-13 11:05:00,112.38,112.82,112.33,112.69,5802.0,99.3423,99.7313,99.2981,99.6164,5802.0
2018-12-13 11:10:00,112.68,112.73,112.27,112.47,5870.0,99.6075,99.6517,99.2451,99.4219,5870.0
2018-12-13 11:15:00,112.39,112.45,111.94,112.1,11852.0,99.3512,99.4042,98.9534,99.0948,11852.0
2018-12-13 11:20:00,112.17,112.24,111.8,111.87,10162.0,99.1567,99.2186,98.8296,98.8915,10162.0
2018-12-13 11:25:00,111.88,112.11,111.82,112.01,4700.0,98.9004,99.1037,98.8473,99.0153,4700.0
2018-12-13 11:30:00,111.97,112.22,111.84,112.18,4718.0,98.9799,99.2009,98.865,99.1655,4718.0
2018-12-13 11:35:00,112.37,112.43,112.12,112.25,10900.0,99.3335,99.3865,99.1125,99.2274,10900.0
2018-12-13 11:40:00,112.22,112.69,112.03,112.65,4815.0,99.2009,99.6164,99.0329,99.581,4815.0
2018-12-13 11:45:00,112.62,112.62,112.16,112.16,6121.0,99.5545,99.5545,99.1479,99.1479,6121.0
2018-12-13 11:50:00,112.12,112.17,111.84,111.92,9311.0,99.1125,99.1567,98.865,98.9357,9311.0
2018-12-13 11:55:00,111.87,112.18,111.85,111.91,4814.0,98.8915,99.1655,98.8738,98.9269,4814.0
2018-12-13 12:00:00,111.83,111.9,111.5,111.68,7179.0,98.8562,98.918,98.5644,98.7236,7179.0
2018-12-13 12:05:00,111.62,111.71,111.49,111.52,4046.0,98.6705,98.7501,98.5556,98.5821,4046.0
2018-12-13 12:10:00,111.52,111.8,111.47,111.8,3708.0,98.5821,98.8296,98.5379,98.8296,3708.0
2018-12-13 12:15:00,111.68,111.77,111.53,111.72,2603.0,98.7236,98.8031,98.591,98.7589,2603.0
2018-12-13 12:20:00,111.71,111.75,111.51,111.51,5458.0,98.7501,98.7854,98.5733,98.5733,5458.0
2018-12-13 12:25:00,111.5,111.65,111.43,111.56,3971.0,98.5644,98.697,98.5026,98.6175,3971.0
2018-12-13 12:30:00,111.5,111.67,111.47,111.61,9312.0,98.5644,98.7147,98.5379,98.6617,9312.0
2018-12-13 12:35:00,111.65,112.09,111.64,112.09,7793.0,98.697,99.086,98.6882,99.086,7793.0
2018-12-13 12:40:00,112.13,112.25,112.04,112.11,4150.0,99.1213,99.2274,99.0418,99.1037,4150.0
2018-12-13 12:45:00,112.06,112.11,111.93,112.02,3114.0,99.0595,99.1037,98.9445,99.0241,3114.0
2018-12-13 12:50:00,112.01,112.07,111.64,111.66,7358.0,99.0153,99.0683,98.6882,98.7059,7358.0
2018-12-13 12:55:00,111.69,111.92,111.69,111.77,3900.0,98.7324,98.9357,98.7324,98.8031,3900.0
2018-12-13 13:00:00,111.78,111.84,111.39,111.39,6666.0,98.812,98.865,98.4672,98.4672,6666.0
2018-12-13 13:05:00,111.41,111.41,111.0,111.33,7298.0,98.4849,98.4849,98.1224,98.4142,7298.0
2018-12-13 13:10:00,111.29,111.32,111.14,111.23,6017.0,98.3788,98.4053,98.2462,98.3258,6017.0
2018-12-13 13:15:00,111.23,111.42,111.16,111.18,4870.0,98.3258,98.4937,98.2639,98.2816,4870.0
2018-12-13 13:20:00,111.18,111.41,111.18,111.4,3757.0,98.2816,98.4849,98.2816,98.476,3757.0
2018-12-13 13:25:00,111.42,111.47,111.07,111.32,6529.0,98.4937,98.5379,98.1843,98.4053,6529.0
2018-12-13 13:30:00,111.34,111.6,111.33,111.47,8034.0,98.423,98.6528,98.4142,98.5379,8034.0
2018-12-13 13:35:00,111.43,111.67,111.25,111.54,4299.0,98.5026,98.7147,98.3434,98.5998,4299.0
2018-12-13 13:40:00,111.67,111.74,111.55,111.68,5899.0,98.7147,98.7766,98.6086,98.7236,5899.0
2018-12-13 13:45:00,111.69,111.78,111.65,111.68,2802.0,98.7324,98.812,98.697,98.7236,2802.0
2018-12-13 13:50:00,111.62,111.7,111.3,111.37,5740.0,98.6705,98.7412,98.3876,98.4495,5740.0
2018-12-13 13:55:00,111.49,111.49,111.27,111.3,4879.0,98.5556,98.5556,98.3611,98.3876,4879.0
2018-12-13 14:00:00,111.34,111.44,111.3,111.3,4464.0,98.423,98.5114,98.3876,98.3876,4464.0
2018-12-13 14:05:00,111.31,111.31,110.95,111.04,5704.0,98.3965,98.3965,98.0782,98.1578,5704.0
2018-12-13 14:10:00,111.05,111.26,111.0,111.12,3402.0,98.1666,98.3523,98.1224,98.2285,3402.0
2018-12-13 14:15:00,111.14,111.39,111.1,111.38,4718.0,98.2462,98.4672,98.2108,98.4584,4718.0
2018-12-13 14:20:00,111.42,111.52,111.21,111.29,6243.0,98.4937,98.5821,98.3081,98.3788,6243.0
2018-12-13 14:25:00,111.25,111.52,111.13,111.52,7854.0,98.3434,98.5821,98.2374,98.5821,7854.0
2018-12-13 14:30:00,111.47,111.5,111.29,111.31,7005.0,98.5379,98.5644,98.3788,98.3965,7005.0
2018-12-13 14:35:00,111.24,111.38,111.17,111.32,5107.0,98.3346,98.4584,98.2727,98.4053,5107.0
2018-12-13 14:40:00,111.32,111.4,111.23,111.31,6913.0,98.4053,98.476,98.3258,98.3965,6913.0
2018-12-13 14:45:00,111.35,111.44,111.12,111.13,8131.0,98.4318,98.5114,98.2285,98.2374,8131.0
2018-12-13 14:50:00,111.12,111.48,111.08,111.29,7932.0,98.2285,98.5468,98.1932,98.3788,7932.0
2018-12-13 14:55:00,111.37,111.59,111.35,111.49,7170.0,98.4495,98.644,98.4318,98.5556,7170.0
2018-12-13 15:00:00,111.53,111.54,111.1,111.33,13553.0,98.591,98.5998,98.2108,98.4142,13553.0
2018-12-13 15:05:00,111.38,111.44,111.16,111.17,8618.0,98.4584,98.5114,98.2639,98.2727,8618.0
2018-12-13 15:10:00,111.17,111.61,111.14,111.56,14106.0,98.2727,98.6617,98.2462,98.6175,14106.0
2018-12-13 15:15:00,111.58,111.72,111.58,111.63,10053.0,98.6352,98.7589,98.6352,98.6794,10053.0
2018-12-13 15:20:00,111.68,111.74,111.58,111.62,12521.0,98.7236,98.7766,98.6352,98.6705,12521.0
2018-12-13 15:25:00,111.57,111.62,111.53,111.54,7814.0,98.6263,98.6705,98.591,98.5998,7814.0
2018-12-13 15:30:00,111.53,111.82,111.46,111.74,12670.0,98.591,98.8473,98.5291,98.7766,12670.0
2018-12-13 15:35:00,111.72,111.84,111.47,111.83,21294.0,98.7589,98.865,98.5379,98.8562,21294.0
2018-12-13 15:40:00,111.81,112.19,111.79,112.12,55372.0,98.8385,99.1744,98.8208,99.1125,55372.0
2018-12-13 15:45:00,112.13,112.26,112.04,112.12,22149.0,99.1213,99.2363,99.0418,99.1125,22149.0
2018-12-13 15:50:00,112.12,112.19,112.11,112.15,38650.0,99.1125,99.1744,99.1037,99.139,38650.0
2018-12-13 15:55:00,112.15,112.28,112.07,112.15,63165.0,99.139,99.2539,99.0683,99.139,63165.0
2018-12-14 09:30:00,111.04,111.16,110.5,110.59,13917.0,98.1578,98.2639,97.6804,97.76,13917.0
2018-12-14 09:35:00,110.51,111.5,110.42,111.45,16035.0,97.6893,98.5644,97.6097,98.5202,16035.0
2018-12-14 09:40:00,111.6,111.7,111.0,111.13,12106.0,98.6528,98.7412,98.1224,98.2374,12106.0
2018-12-14 09:45:00,111.24,111.82,111.24,111.55,5377.0,98.3346,98.8473,98.3346,98.6086,5377.0
2018-12-14 09:50:00,111.49,111.93,111.47,111.93,4625.0,98.5556,98.9445,98.5379,98.9445,4625.0
2018-12-14 09:55:00,112.05,112.6,111.97,112.6,8141.0,99.0506,99.5368,98.9799,99.5368,8141.0
2018-12-14 10:00:00,112.42,112.79,112.36,112.59,8554.0,99.3777,99.7048,99.3247,99.528,8554.0
2018-12-14 10:05:00,112.5,112.6,112.24,112.54,19148.0,99.4484,99.5368,99.2186,99.4838,19148.0
2018-12-14 10:10:00,112.44,112.48,111.91,112.16,5701.0,99.3954,99.4307,98.9269,99.1479,5701.0
2018-12-14 10:15:00,112.18,112.18,111.85,111.97,7713.0,99.1655,99.1655,98.8738,98.9799,7713.0
2018-12-14 10:20:00,111.91,111.92,111.52,111.52,4469.0,98.9269,98.9357,98.5821,98.5821,4469.0
2018-12-14 10:25:00,111.53,111.62,110.83,110.86,7677.0,98.591,98.6705,97.9722,97.9987,7677.0
2018-12-14 10:30:00,110.81,110.9,110.52,110.54,8401.0,97.9545,98.034,97.6981,97.7158,8401.0
2018-12-14 10:35:00,110.53,110.98,110.53,110.98,6415.0,97.707,98.1048,97.707,98.1048,6415.0
2018-12-14 10:40:00,111.03,111.14,111.03,111.1,1849.0,98.149,98.2462,98.149,98.2108,1849.0
2018-12-14 10:45:00,111.07,111.25,110.93,111.23,8307.0,98.1843,98.3434,98.0606,98.3258,8307.0
2018-12-14 10:50:00,111.17,111.43,111.17,111.31,2932.0,98.2727,98.5026,98.2727,98.3965,2932.0
2018-12-14 10:55:00,111.26,111.27,110.85,110.9,4834.0,98.3523,98.3611,97.9898,98.034,4834.0
2018-12-14 11:00:00,110.91,111.22,110.84,111.16,5919.0,98.0429,98.3169,97.981,98.2639,5919.0
2018-12-14 11:05:00,111.2,111.3,111.07,111.18,2256.0,98.2992,98.3876,98.1843,98.2816,2256.0
2018-12-14 11:10:00,111.06,111.12,110.83,110.88,8340.0,98.1755,98.2285,97.9722,98.0164,8340.0
2018-12-14 11:15:00,110.93,111.16,110.9,111.13,3900.0,98.0606,98.2639,98.034,98.2374,3900.0
2018-12-14 11:20:00,111.14,111.25,110.72,110.72,5822.0,98.2462,98.3434,97.8749,97.8749,5822.0
2018-12-14 11:25:00,110.74,111.25,110.7,110.97,8657.0,97.8926,98.3434,97.8572,98.0959,8657.0
2018-12-14 11:30:00,110.94,111.1,110.94,110.98,3793.0,98.0694,98.2108,98.0694,98.1048,3793.0
2018-12-14 11:35:00,110.95,110.96,110.68,110.75,4073.0,98.0782,98.0871,97.8396,97.9014,4073.0
2018-12-14 11:40:00,110.78,110.84,110.55,110.55,4735.0,97.928,97.981,97.7246,97.7246,4735.0
2018-12-14 11:45:00,110.44,110.47,110.12,110.12,6950.0,97.6274,97.6539,97.3445,97.3445,6950.0
2018-12-14 11:50:00,110.12,110.14,109.93,110.1,3431.0,97.3445,97.3622,97.1766,97.3269,3431.0
2018-12-14 11:55:00,110.2,110.36,109.87,110.12,3400.0,97.4153,97.5567,97.1235,97.3445,3400.0
2018-12-14 12:00:00,110.11,110.24,110.01,110.12,5605.0,97.3357,97.4506,97.2473,97.3445,5605.0
2018-12-14 12:05:00,110.08,110.37,110.08,110.34,60581.0,97.3092,97.5655,97.3092,97.539,60581.0
2018-12-14 12:10:00,110.39,110.62,110.3,110.53,5448.0,97.5832,97.7865,97.5037,97.707,5448.0
2018-12-14 12:15:00,110.46,110.78,110.44,110.7,6151.0,97.6451,97.928,97.6274,97.8572,6151.0
2018-12-14 12:20:00,110.77,110.89,110.69,110.75,4291.0,97.9191,98.0252,97.8484,97.9014,4291.0
2018-12-14 12:25:00,110.74,110.9,110.74,110.88,5126.0,97.8926,98.034,97.8926,98.0164,5126.0
2018-12-14 12:30:00,110.93,111.24,110.89,111.09,3828.0,98.0606,98.3346,98.0252,98.202,3828.0
2018-12-14 12:35:00,111.0,111.0,110.74,110.77,4325.0,98.1224,98.1224,97.8926,97.9191,4325.0
2018-12-14 12:40:00,110.8,110.89,110.74,110.85,4356.0,97.9456,98.0252,97.8926,97.9898,4356.0
2018-12-14 12:45:00,110.82,110.96,110.52,110.59,5482.0,97.9633,98.0871,97.6981,97.76,5482.0
2018-12-14 12:50:00,110.63,110.69,110.48,110.62,5485.0,97.7954,97.8484,97.6628,97.7865,5485.0
2018-12-14 12:55:00,110.65,110.69,110.48,110.58,4605.0,97.813,97.8484,97.6628,97.7512,4605.0
2018-12-14 13:00:00,110.6,110.6,110.31,110.39,7155.0,97.7688,97.7688,97.5125,97.5832,7155.0
2018-12-14 13:05:00,110.41,110.75,110.41,110.75,5500.0,97.6009,97.9014,97.6009,97.9014,5500.0
2018-12-14 13:10:00,110.77,111.08,110.7,110.97,7418.0,97.9191,98.1932,97.8572,98.0959,7418.0
2018-12-14 13:15:00,111.01,111.02,110.87,110.88,1818.0,98.1313,98.1401,98.0075,98.0164,1818.0
2018-12-14 13:20:00,110.85,110.95,110.72,110.84,4142.0,97.9898,98.0782,97.8749,97.981,4142.0
2018-12-14 13:25:00,110.86,111.05,110.71,110.79,10499.0,97.9987,98.1666,97.8661,97.9368,10499.0
2018-12-14 13:30:00,110.78,110.78,110.48,110.53,6547.0,97.928,97.928,97.6628,97.707,6547.0
2018-12-14 13:35:00,110.42,110.77,110.4,110.73,6627.0,97.6097,97.9191,97.5921,97.8838,6627.0
2018-12-14 13:40:00,110.81,110.81,110.51,110.62,4966.0,97.9545,97.9545,97.6893,97.7865,4966.0
2018-12-14 13:45:00,110.63,110.8,110.56,110.59,5538.0,97.7954,97.9456,97.7335,97.76,5538.0
2018-12-14 13:50:00,110.62,110.65,110.43,110.43,4843.0,97.7865,97.813,97.6186,97.6186,4843.0
2018-12-14 13:55:00,110.44,110.44,110.22,110.25,3796.0,97.6274,97.6274,97.4329,97.4595,3796.0
2018-12-14 14:00:00,110.25,110.35,110.15,110.3,9878.0,97.4595,97.5479,97.3711,97.5037,9878.0
2018-12-14 14:05:00,110.26,110.46,110.26,110.46,4093.0,97.4683,97.6451,97.4683,97.6451,4093.0
2018-12-14 14:10:00,110.41,110.41,110.17,110.26,9438.0,97.6009,97.6009,97.3887,97.4683,9438.0
2018-12-14 14:15:00,110.28,110.45,110.26,110.32,4763.0,97.486,97.6363,97.4683,97.5213,4763.0
2018-12-14 14:20:00,110.32,110.56,110.32,110.53,6542.0,97.5213,97.7335,97.5213,97.707,6542.0
2018-12-14 14:25:00,110.56,110.56,110.2,110.39,5720.0,97.7335,97.7335,97.4153,97.5832,5720.0
2018-12-14 14:30:00,110.35,110.35,110.12,110.15,15101.0,97.5479,97.5479,97.3445,97.3711,15101.0
2018-12-14 14:35:00,110.14,110.2,110.03,110.09,16194.0,97.3622,97.4153,97.265,97.318,16194.0
2018-12-14 14:40:00,110.09,110.18,109.93,110.06,13599.0,97.318,97.3976,97.1766,97.2915,13599.0
2018-12-14 14:45:00,110.14,110.22,109.97,110.06,8261.0,97.3622,97.4329,97.2119,97.2915,8261.0
2018-12-14 14:50:00,110.08,110.15,109.94,109.99,10377.0,97.3092,97.3711,97.1854,97.2296,10377.0
2018-12-14 14:55:00,109.99,110.35,109.95,110.21,8614.0,97.2296,97.5479,97.1943,97.4241,8614.0
2018-12-14 15:00:00,110.2,110.48,110.15,110.19,7930.0,97.4153,97.6628,97.3711,97.4064,7930.0
2018-12-14 15:05:00,110.17,110.42,110.16,110.29,10483.0,97.3887,97.6097,97.3799,97.4948,10483.0
2018-12-14 15:10:00,110.25,110.71,110.25,110.68,8353.0,97.4595,97.8661,97.4595,97.8396,8353.0
2018-12-14 15:15:00,110.65,110.65,110.39,110.47,6476.0,97.813,97.813,97.5832,97.6539,6476.0
2018-12-14 15:20:00,110.43,110.46,110.25,110.29,20966.0,97.6186,97.6451,97.4595,97.4948,20966.0
2018-12-14 15:25:00,110.27,110.36,110.22,110.27,6299.0,97.4771,97.5567,97.4329,97.4771,6299.0
2018-12-14 15:30:00,110.22,110.27,109.94,110.0,12928.0,97.4329,97.4771,97.1854,97.2385,12928.0
2018-12-14 15:35:00,109.98,110.03,109.93,110.0,10591.0,97.2208,97.265,97.1766,97.2385,10591.0
2018-12-14 15:40:00,110.02,110.13,109.91,110.04,81962.0,97.2561,97.3534,97.1589,97.2738,81962.0
2018-12-14 15:45:00,110.04,110.14,109.9,110.02,33636.0,97.2738,97.3622,97.1501,97.2561,33636.0
2018-12-14 15:50:00,110.03,110.03,109.87,109.98,20712.0,97.265,97.265,97.1235,97.2208,20712.0
2018-12-14 15:55:00,110.0,110.23,110.0,110.19,95195.0,97.2385,97.4418,97.2385,97.4064,95195.0
2018-12-17 09:30:00,109.62,109.91,109.12,109.91,15677.0,96.9025,97.1589,96.4605,97.1589,15677.0
2018-12-17 09:35:00,110.01,110.4,109.79,109.85,9019.0,97.2473,97.5921,97.0528,97.1059,9019.0
2018-12-17 09:40:00,109.84,110.38,109.57,109.71,3596.0,97.097,97.5744,96.8583,96.9821,3596.0
2018-12-17 09:45:00,109.64,110.17,109.55,109.72,8621.0,96.9202,97.3887,96.8407,96.9909,8621.0
2018-12-17 09:50:00,109.78,109.84,109.57,109.61,4195.0,97.044,97.097,96.8583,96.8937,4195.0
2018-12-17 09:55:00,109.66,110.41,109.66,110.35,6008.0,96.9379,97.6009,96.9379,97.5479,6008.0
2018-12-17 10:00:00,110.45,110.72,110.29,110.55,8146.0,97.6363,97.8749,97.4948,97.7246,8146.0
2018-12-17 10:05:00,110.59,110.61,110.06,110.15,6606.0,97.76,97.7777,97.2915,97.3711,6606.0
2018-12-17 10:10:00,110.14,110.56,110.13,110.38,6898.0,97.3622,97.7335,97.3534,97.5744,6898.0
2018-12-17 10:15:00,110.51,110.61,110.27,110.41,6350.0,97.6893,97.7777,97.4771,97.6009,6350.0
2018-12-17 10:20:00,110.44,110.45,109.97,109.97,8000.0,97.6274,97.6363,97.2119,97.2119,8000.0
2018-12-17 10:25:00,110.08,110.4,110.06,110.1,11056.0,97.3092,97.5921,97.2915,97.3269,11056.0
2018-12-17 10:30:00,110.17,110.22,110.04,110.15,5665.0,97.3887,97.4329,97.2738,97.3711,5665.0
2018-12-17 10:35:00,110.09,110.09,109.79,109.9,6337.0,97.318,97.318,97.0528,97.1501,6337.0
2018-12-17 10:40:00,109.92,110.59,109.85,110.47,6807.0,97.1677,97.76,97.1059,97.6539,6807.0
2018-12-17 10:45:00,110.52,110.6,110.28,110.47,4448.0,97.6981,97.7688,97.486,97.6539,4448.0
2018-12-17 10:50:00,110.5,110.69,110.38,110.44,5570.0,97.6804,97.8484,97.5744,97.6274,5570.0
2018-12-17 10:55:00,110.51,110.76,110.51,110.76,6437.0,97.6893,97.9103,97.6893,97.9103,6437.0
2018-12-17 11:00:00,110.8,111.12,110.74,110.95,8021.0,97.9456,98.2285,97.8926,98.0782,8021.0
2018-12-17 11:05:00,111.0,111.29,110.95,111.23,2774.0,98.1224,98.3788,98.0782,98.3258,2774.0
2018-12-17 11:10:00,111.45,111.58,111.27,111.51,6523.0,98.5202,98.6352,98.3611,98.5733,6523.0
2018-12-17 11:15:00,111.54,111.57,111.29,111.37,7587.0,98.5998,98.6263,98.3788,98.4495,7587.0
2018-12-17 11:20:00,111.51,111.7,111.4,111.64,6109.0,98.5733,98.7412,98.476,98.6882,6109.0
2018-12-17 11:25:00,111.7,111.78,111.45,111.45,6232.0,98.7412,98.812,98.5202,98.5202,6232.0
2018-12-17 11:30:00,111.42,111.42,111.11,111.2,2991.0,98.4937,98.4937,98.2197,98.2992,2991.0
2018-12-17 11:35:00,111.15,111.15,110.83,110.91,5336.0,98.255,98.255,97.9722,98.0429,5336.0
2018-12-17 11:40:00,110.95,110.95,110.67,110.77,7320.0,98.0782,98.0782,97.8307,97.9191,7320.0
2018-12-17 11:45:00,110.74,110.78,110.5,110.71,3600.0,97.8926,97.928,97.6804,97.8661,3600.0
2018-12-17 11:50:00,110.86,110.91,110.68,110.68,5934.0,97.9987,98.0429,97.8396,97.8396,5934.0
2018-12-17 11:55:00,110.68,110.99,110.68,110.79,5568.0,97.8396,98.1136,97.8396,97.9368,5568.0
2018-12-17 12:00:00,110.8,110.88,110.66,110.66,5063.0,97.9456,98.0164,97.8219,97.8219,5063.0
2018-12-17 12:05:00,110.7,110.73,110.62,110.63,1600.0,97.8572,97.8838,97.7865,97.7954,1600.0
2018-12-17 12:10:00,110.57,110.57,110.22,110.22,3400.0,97.7423,97.7423,97.4329,97.4329,3400.0
2018-12-17 12:15:00,110.2,110.51,110.2,110.47,4400.0,97.4153,97.6893,97.4153,97.6539,4400.0
2018-12-17 12:20:00,110.54,110.66,110.53,110.59,3300.0,97.7158,97.8219,97.707,97.76,3300.0
2018-12-17 12:25:00,110.61,110.71,110.55,110.69,4372.0,97.7777,97.8661,97.7246,97.8484,4372.0
2018-12-17 12:30:00,110.69,110.7,110.36,110.41,7031.0,97.8484,97.8572,97.5567,97.6009,7031.0
2018-12-17 12:35:00,110.34,110.36,110.11,110.12,4153.0,97.539,97.5567,97.3357,97.3445,4153.0
2018-12-17 12:40:00,110.15,110.32,109.94,110.04,12346.0,97.3711,97.5213,97.1854,97.2738,12346.0
2018-12-17 12:45:00,110.04,110.33,110.04,110.33,1535.0,97.2738,97.5302,97.2738,97.5302,1535.0
2018-12-17 12:50:00,110.38,110.4,109.94,109.94,3899.0,97.5744,97.5921,97.1854,97.1854,3899.0
2018-12-17 12:55:00,109.91,110.03,109.84,109.85,3213.0,97.1589,97.265,97.097,97.1059,3213.0
2018-12-17 13:00:00,109.85,109.92,109.77,109.79,4422.0,97.1059,97.1677,97.0351,97.0528,4422.0
2018-12-17 13:05:00,109.8,110.11,109.8,109.95,9930.0,97.0617,97.3357,97.0617,97.1943,9930.0
2018-12-17 13:10:00,109.93,110.09,109.86,109.96,6220.0,97.1766,97.318,97.1147,97.2031,6220.0
2018-12-17 13:15:00,110.02,110.02,109.88,109.93,3973.0,97.2561,97.2561,97.1324,97.1766,3973.0
2018-12-17 13:20:00,109.88,110.12,109.61,110.08,7889.0,97.1324,97.3445,96.8937,97.3092,7889.0
2018-12-17 13:25:00,110.11,110.28,110.09,110.13,4790.0,97.3357,97.486,97.318,97.3534,4790.0
2018-12-17 13:30:00,110.1,110.3,109.85,109.85,4080.0,97.3269,97.5037,97.1059,97.1059,4080.0
2018-12-17 13:35:00,109.82,109.84,109.46,109.52,6130.0,97.0793,97.097,96.7611,96.8141,6130.0
2018-12-17 13:40:00,109.64,109.98,109.56,109.91,16019.0,96.9202,97.2208,96.8495,97.1589,16019.0
2018-12-17 13:45:00,109.83,109.91,109.67,109.74,4010.0,97.0882,97.1589,96.9467,97.0086,4010.0
2018-12-17 13:50:00,109.79,109.95,109.69,109.85,5958.0,97.0528,97.1943,96.9644,97.1059,5958.0
2018-12-17 13:55:00,109.8,109.92,109.6,109.6,6406.0,97.0617,97.1677,96.8849,96.8849,6406.0
2018-12-17 14:00:00,109.57,109.59,109.13,109.19,5300.0,96.8583,96.876,96.4694,96.5224,5300.0
2018-12-17 14:05:00,109.23,109.43,109.23,109.34,5019.0,96.5578,96.7346,96.5578,96.655,5019.0
2018-12-17 14:10:00,109.36,109.44,109.21,109.37,5135.0,96.6727,96.7434,96.5401,96.6815,5135.0
2018-12-17 14:15:00,109.39,109.46,109.21,109.36,16253.0,96.6992,96.7611,96.5401,96.6727,16253.0
2018-12-17 14:20:00,109.38,109.76,109.38,109.46,6933.0,96.6904,97.0263,96.6904,96.7611,6933.0
2018-12-17 14:25:00,109.45,109.45,109.05,109.05,9280.0,96.7523,96.7523,96.3987,96.3987,9280.0
2018-12-17 14:30:00,109.05,109.34,109.0,109.27,9531.0,96.3987,96.655,96.3545,96.5931,9531.0
2018-12-17 14:35:00,109.26,109.26,109.11,109.19,5955.0,96.5843,96.5843,96.4517,96.5224,5955.0
2018-12-17 14:40:00,109.22,109.46,109.18,109.33,10189.0,96.5489,96.7611,96.5136,96.6462,10189.0
2018-12-17 14:45:00,109.26,109.33,108.96,109.05,11091.0,96.5843,96.6462,96.3191,96.3987,11091.0
2018-12-17 14:50:00,109.06,109.07,108.48,108.62,7637.0,96.4075,96.4163,95.8948,96.0186,7637.0
2018-12-17 14:55:00,108.6,108.82,108.56,108.71,7360.0,96.0009,96.1954,95.9655,96.0981,7360.0
2018-12-17 15:00:00,108.81,108.81,108.55,108.72,5365.0,96.1865,96.1865,95.9567,96.107,5365.0
2018-12-17 15:05:00,108.64,108.93,108.6,108.6,7059.0,96.0362,96.2926,96.0009,96.0009,7059.0
2018-12-17 15:10:00,108.64,109.12,108.62,108.95,8401.0,96.0362,96.4605,96.0186,96.3103,8401.0
2018-12-17 15:15:00,108.97,109.01,108.71,108.75,13336.0,96.328,96.3633,96.0981,96.1335,13336.0
2018-12-17 15:20:00,108.78,108.85,108.5,108.66,10214.0,96.16,96.2219,95.9125,96.0539,10214.0
2018-12-17 15:25:00,108.6,108.6,108.41,108.46,6583.0,96.0009,96.0009,95.8329,95.8771,6583.0
2018-12-17 15:30:00,108.5,108.55,108.13,108.27,14018.0,95.9125,95.9567,95.5854,95.7092,14018.0
2018-12-17 15:35:00,108.27,108.4,108.11,108.21,11783.0,95.7092,95.8241,95.5677,95.6561,11783.0
2018-12-17 15:40:00,108.21,108.39,108.12,108.25,17909.0,95.6561,95.8152,95.5766,95.6915,17909.0
2018-12-17 15:45:00,108.31,108.5,107.87,108.05,24624.0,95.7445,95.9125,95.3556,95.5147,24624.0
2018-12-17 15:50:00,108.08,108.39,108.05,108.39,20017.0,95.5412,95.8152,95.5147,95.8152,20017.0
2018-12-17 15:55:00,108.36,108.68,108.23,108.65,50010.0,95.7887,96.0716,95.6738,96.0451,50010.0
2018-12-18 09:30:00,109.31,109.92,108.75,109.42,17911.0,96.6285,97.1677,96.1335,96.7257,17911.0
2018-12-18 09:35:00,109.36,109.69,108.94,109.4,6761.0,96.6727,96.9644,96.3014,96.7081,6761.0
2018-12-18 09:40:00,109.23,109.39,108.86,109.39,5741.0,96.5578,96.6992,96.2307,96.6992,5741.0
2018-12-18 09:45:00,109.49,110.57,109.49,110.57,4563.0,96.7876,97.7423,96.7876,97.7423,4563.0
2018-12-18 09:50:00,110.45,110.73,110.15,110.52,6716.0,97.6363,97.8838,97.3711,97.6981,6716.0
2018-12-18 09:55:00,110.62,110.98,110.57,110.73,8109.0,97.7865,98.1048,97.7423,97.8838,8109.0
2018-12-18 10:00:00,110.89,110.9,110.42,110.65,6479.0,98.0252,98.034,97.6097,97.813,6479.0
2018-12-18 10:05:00,110.74,110.81,110.57,110.81,4187.0,97.8926,97.9545,97.7423,97.9545,4187.0
2018-12-18 10:10:00,110.66,110.91,110.52,110.52,5693.0,97.8219,98.0429,97.6981,97.6981,5693.0
2018-12-18 10:15:00,110.42,110.74,110.42,110.74,9981.0,97.6097,97.8926,97.6097,97.8926,9981.0
2018-12-18 10:20:00,110.69,110.7,110.31,110.38,3810.0,97.8484,97.8572,97.5125,97.5744,3810.0
2018-12-18 10:25:00,110.36,110.5,110.25,110.43,4031.0,97.5567,97.6804,97.4595,97.6186,4031.0
2018-12-18 10:30:00,110.54,110.71,110.43,110.65,7121.0,97.7158,97.8661,97.6186,97.813,7121.0
2018-12-18 10:35:00,110.67,110.7,110.36,110.43,4185.0,97.8307,97.8572,97.5567,97.6186,4185.0
2018-12-18 10:40:00,110.52,110.52,109.99,110.0,3700.0,97.6981,97.6981,97.2296,97.2385,3700.0
2018-12-18 10:45:00,109.93,109.95,109.74,109.75,3396.0,97.1766,97.1943,97.0086,97.0175,3396.0
2018-12-18 10:50:00,109.74,110.0,109.73,109.96,5292.0,97.0086,97.2385,96.9998,97.2031,5292.0
2018-12-18 10:55:00,110.05,110.17,109.77,109.77,6809.0,97.2827,97.3887,97.0351,97.0351,6809.0
2018-12-18 11:00:00,109.87,110.17,109.87,109.97,5551.0,97.1235,97.3887,97.1235,97.2119,5551.0
2018-12-18 11:05:00,109.97,109.97,109.5,109.54,7898.0,97.2119,97.2119,96.7965,96.8318,7898.0
2018-12-18 11:10:00,109.55,109.59,109.37,109.38,3985.0,96.8407,96.876,96.6815,96.6904,3985.0
2018-12-18 11:15:00,109.36,109.36,108.88,109.17,19735.0,96.6727,96.6727,96.2484,96.5047,19735.0
2018-12-18 11:20:00,109.06,109.1,108.86,108.86,4828.0,96.4075,96.4429,96.2307,96.2307,4828.0
2018-12-18 11:25:00,108.75,108.99,108.67,108.99,5013.0,96.1335,96.3456,96.0628,96.3456,5013.0
2018-12-18 11:30:00,109.04,109.25,109.0,109.2,4700.0,96.3898,96.5755,96.3545,96.5313,4700.0
2018-12-18 11:35:00,109.2,109.36,109.2,109.36,5950.0,96.5313,96.6727,96.5313,96.6727,5950.0
2018-12-18 11:40:00,109.32,109.32,108.78,108.9,49929.0,96.6373,96.6373,96.16,96.2661,49929.0
2018-12-18 11:45:00,108.93,109.25,108.9,109.18,11641.0,96.2926,96.5755,96.2661,96.5136,11641.0
2018-12-18 11:50:00,109.21,109.32,109.15,109.25,19466.0,96.5401,96.6373,96.4871,96.5755,19466.0
2018-12-18 11:55:00,109.3,109.3,109.15,109.23,59055.0,96.6197,96.6197,96.4871,96.5578,59055.0
2018-12-18 12:00:00,109.2,109.33,109.15,109.29,3396.0,96.5313,96.6462,96.4871,96.6108,3396.0
2018-12-18 12:05:00,109.3,109.75,109.3,109.75,5962.0,96.6197,97.0175,96.6197,97.0175,5962.0
2018-12-18 12:10:00,109.75,109.85,109.74,109.75,4227.0,97.0175,97.1059,97.0086,97.0175,4227.0
2018-12-18 12:15:00,109.76,109.81,109.66,109.76,5444.0,97.0263,97.0705,96.9379,97.0263,5444.0
2018-12-18 12:20:00,109.79,109.86,109.68,109.86,3462.0,97.0528,97.1147,96.9556,97.1147,3462.0
2018-12-18 12:25:00,109.86,109.86,109.58,109.58,2971.0,97.1147,97.1147,96.8672,96.8672,2971.0
2018-12-18 12:30:00,109.67,109.67,109.38,109.38,3493.0,96.9467,96.9467,96.6904,96.6904,3493.0
2018-12-18 12:35:00,109.29,109.42,109.16,109.16,4106.0,96.6108,96.7257,96.4959,96.4959,4106.0
2018-12-18 12:40:00,109.22,109.33,109.18,109.19,4185.0,96.5489,96.6462,96.5136,96.5224,4185.0
2018-12-18 12:45:00,109.18,109.39,109.1,109.36,13895.0,96.5136,96.6992,96.4429,96.6727,13895.0
2018-12-18 12:50:00,109.32,109.32,109.1,109.24,6662.0,96.6373,96.6373,96.4429,96.5666,6662.0
2018-12-18 12:55:00,109.17,109.22,109.05,109.12,7806.0,96.5047,96.5489,96.3987,96.4605,7806.0
2018-12-18 13:00:00,109.17,109.31,109.07,109.31,4770.0,96.5047,96.6285,96.4163,96.6285,4770.0
2018-12-18 13:05:00,109.34,109.48,109.3,109.48,3196.0,96.655,96.7788,96.6197,96.7788,3196.0
2018-12-18 13:10:00,109.46,109.58,109.42,109.42,3761.0,96.7611,96.8672,96.7257,96.7257,3761.0
2018-12-18 13:15:00,109.39,109.43,109.3,109.34,4410.0,96.6992,96.7346,96.6197,96.655,4410.0
2018-12-18 13:20:00,109.34,109.42,109.17,109.25,4963.0,96.655,96.7257,96.5047,96.5755,4963.0
2018-12-18 13:25:00,109.13,109.15,109.0,109.1,7742.0,96.4694,96.4871,96.3545,96.4429,7742.0
2018-12-18 13:30:00,109.09,109.19,108.99,108.99,5132.0,96.434,96.5224,96.3456,96.3456,5132.0
2018-12-18 13:35:00,108.98,109.16,108.95,109.03,4914.0,96.3368,96.4959,96.3103,96.381,4914.0
2018-12-18 13:40:00,109.03,109.07,108.95,108.96,4403.0,96.381,96.4163,96.3103,96.3191,4403.0
2018-12-18 13:45:00,108.92,109.03,108.85,109.03,3200.0,96.2838,96.381,96.2219,96.381,3200.0
2018-12-18 13:50:00,108.98,108.98,108.72,108.8,3724.0,96.3368,96.3368,96.107,96.1777,3724.0
2018-12-18 13:55:00,108.74,108.74,108.42,108.55,6801.0,96.1246,96.1246,95.8418,95.9567,6801.0
2018-12-18 14:00:00,108.58,108.74,108.58,108.68,3800.0,95.9832,96.1246,95.9832,96.0716,3800.0
2018-12-18 14:05:00,108.66,109.09,108.64,109.09,6522.0,96.0539,96.434,96.0362,96.434,6522.0
2018-12-18 14:10:00,109.06,109.1,108.84,108.86,6515.0,96.4075,96.4429,96.213,96.2307,6515.0
2018-12-18 14:15:00,108.87,108.87,108.55,108.67,5534.0,96.2396,96.2396,95.9567,96.0628,5534.0
2018-12-18 14:20:00,108.7,108.74,108.54,108.54,5502.0,96.0893,96.1246,95.9478,95.9478,5502.0
2018-12-18 14:25:00,108.53,108.7,108.53,108.65,5266.0,95.939,96.0893,95.939,96.0451,5266.0
2018-12-18 14:30:00,108.6,108.61,108.2,108.21,6630.0,96.0009,96.0097,95.6473,95.6561,6630.0
2018-12-18 14:35:00,108.19,108.52,108.18,108.47,7321.0,95.6384,95.9302,95.6296,95.886,7321.0
2018-12-18 14:40:00,108.5,108.5,107.74,107.74,15286.0,95.9125,95.9125,95.2406,95.2406,15286.0
2018-12-18 14:45:00,107.8,108.12,107.69,108.12,6897.0,95.2937,95.5766,95.1964,95.5766,6897.0
2018-12-18 14:50:00,108.1,108.15,107.95,108.07,5268.0,95.5589,95.6031,95.4263,95.5324,5268.0
2018-12-18 14:55:00,108.13,108.13,107.7,107.71,8000.0,95.5854,95.5854,95.2053,95.2141,8000.0
2018-12-18 15:00:00,107.7,108.07,107.61,107.95,79098.0,95.2053,95.5324,95.1257,95.4263,79098.0
2018-12-18 15:05:00,107.99,108.25,107.9,108.04,17929.0,95.4616,95.6915,95.3821,95.5058,17929.0
2018-12-18 15:10:00,108.04,108.5,108.04,108.36,14526.0,95.5058,95.9125,95.5058,95.7887,14526.0
2018-12-18 15:15:00,108.39,108.58,108.3,108.43,7729.0,95.8152,95.9832,95.7357,95.8506,7729.0
2018-12-18 15:20:00,108.39,108.5,108.27,108.32,9167.0,95.8152,95.9125,95.7092,95.7534,9167.0
2018-12-18 15:25:00,108.28,108.28,107.9,108.04,12361.0,95.718,95.718,95.3821,95.5058,12361.0
2018-12-18 15:30:00,108.11,108.51,108.11,108.35,15925.0,95.5677,95.9213,95.5677,95.7799,15925.0
2018-12-18 15:35:00,108.38,108.47,108.2,108.24,13474.0,95.8064,95.886,95.6473,95.6826,13474.0
2018-12-18 15:40:00,108.22,108.43,108.17,108.38,17210.0,95.665,95.8506,95.6208,95.8064,17210.0
2018-12-18 15:45:00,108.4,109.01,108.4,108.94,28423.0,95.8241,96.3633,95.8241,96.3014,28423.0
2018-12-18 15:50:00,108.94,109.02,108.86,108.89,16650.0,96.3014,96.3722,96.2307,96.2572,16650.0
2018-12-18 15:55:00,108.92,108.92,108.37,108.41,44930.0,96.2838,96.2838,95.7976,95.8329,44930.0
2018-12-19 09:30:00,108.36,109.1,107.77,109.1,13779.0,95.7887,96.4429,95.2672,96.4429,13779.0
2018-12-19 09:35:00,108.95,109.09,107.99,107.99,7046.0,96.3103,96.434,95.4616,95.4616,7046.0
2018-12-19 09:40:00,107.99,109.13,107.99,109.13,9026.0,95.4616,96.4694,95.4616,96.4694,9026.0
2018-12-19 09:45:00,109.21,109.39,108.78,108.78,3974.0,96.5401,96.6992,96.16,96.16,3974.0
2018-12-19 09:50:00,109.03,109.18,108.82,109.17,2370.0,96.381,96.5136,96.1954,96.5047,2370.0
2018-12-19 09:55:00,109.18,109.34,108.84,108.84,2200.0,96.5136,96.655,96.213,96.213,2200.0
2018-12-19 10:00:00,108.89,109.11,108.63,109.04,4715.0,96.2572,96.4517,96.0274,96.3898,4715.0
2018-12-19 10:05:00,109.07,109.32,108.77,109.14,5694.0,96.4163,96.6373,96.1512,96.4782,5694.0
2018-12-19 10:10:00,109.02,109.15,108.69,109.08,5200.0,96.3722,96.4871,96.0804,96.4252,5200.0
2018-12-19 10:15:00,109.06,109.24,108.97,109.24,7200.0,96.4075,96.5666,96.328,96.5666,7200.0
2018-12-19 10:20:00,109.17,109.32,108.96,109.08,6718.0,96.5047,96.6373,96.3191,96.4252,6718.0
2018-12-19 10:25:00,109.02,109.11,108.81,109.1,7385.0,96.3722,96.4517,96.1865,96.4429,7385.0
2018-12-19 10:30:00,109.14,109.39,109.1,109.19,10268.0,96.4782,96.6992,96.4429,96.5224,10268.0
2018-12-19 10:35:00,109.2,109.39,109.03,109.34,6705.0,96.5313,96.6992,96.381,96.655,6705.0
2018-12-19 10:40:00,109.41,109.63,109.34,109.34,6750.0,96.7169,96.9114,96.655,96.655,6750.0
2018-12-19 10:45:00,109.39,109.39,109.07,109.12,11383.0,96.6992,96.6992,96.4163,96.4605,11383.0
2018-12-19 10:50:00,109.12,109.63,109.11,109.42,6069.0,96.4605,96.9114,96.4517,96.7257,6069.0
2018-12-19 10:55:00,109.43,109.43,109.18,109.37,6539.0,96.7346,96.7346,96.5136,96.6815,6539.0
2018-12-19 11:00:00,109.35,109.63,109.25,109.36,7758.0,96.6639,96.9114,96.5755,96.6727,7758.0
2018-12-19 11:05:00,109.44,109.64,109.36,109.49,7604.0,96.7434,96.9202,96.6727,96.7876,7604.0
2018-12-19 11:10:00,109.47,109.56,109.26,109.43,4930.0,96.7699,96.8495,96.5843,96.7346,4930.0
2018-12-19 11:15:00,109.52,109.53,109.25,109.47,4827.0,96.8141,96.823,96.5755,96.7699,4827.0
2018-12-19 11:20:00,109.47,109.53,109.34,109.39,4512.0,96.7699,96.823,96.655,96.6992,4512.0
2018-12-19 11:25:00,109.42,109.52,109.21,109.25,8185.0,96.7257,96.8141,96.5401,96.5755,8185.0
2018-12-19 11:30:00,109.25,109.25,108.99,109.17,12415.0,96.5755,96.5755,96.3456,96.5047,12415.0
2018-12-19 11:35:00,109.16,109.21,109.06,109.16,4583.0,96.4959,96.5401,96.4075,96.4959,4583.0
2018-12-19 11:40:00,109.13,109.13,108.9,108.9,2000.0,96.4694,96.4694,96.2661,96.2661,2000.0
2018-12-19 11:45:00,108.93,109.07,108.8,109.07,4500.0,96.2926,96.4163,96.1777,96.4163,4500.0
2018-12-19 11:50:00,109.13,109.23,109.03,109.09,3015.0,96.4694,96.5578,96.381,96.434,3015.0
2018-12-19 11:55:00,109.13,109.19,109.03,109.04,4363.0,96.4694,96.5224,96.381,96.3898,4363.0
2018-12-19 12:00:00,109.09,109.23,109.06,109.1,4636.0,96.434,96.5578,96.4075,96.4429,4636.0
2018-12-19 12:05:00,109.11,109.39,109.11,109.38,7983.0,96.4517,96.6992,96.4517,96.6904,7983.0
2018-12-19 12:10:00,109.41,109.41,109.16,109.33,4200.0,96.7169,96.7169,96.4959,96.6462,4200.0
2018-12-19 12:15:00,109.35,109.48,109.26,109.48,2336.0,96.6639,96.7788,96.5843,96.7788,2336.0
2018-12-19 12:20:00,109.44,109.57,109.37,109.57,4316.0,96.7434,96.8583,96.6815,96.8583,4316.0
2018-12-19 12:25:00,109.55,109.6,109.5,109.51,1300.0,96.8407,96.8849,96.7965,96.8053,1300.0
2018-12-19 12:30:00,109.51,109.51,109.24,109.37,4010.0,96.8053,96.8053,96.5666,96.6815,4010.0
2018-12-19 12:35:00,109.4,109.51,109.39,109.45,4056.0,96.7081,96.8053,96.6992,96.7523,4056.0
2018-12-19 12:40:00,109.41,109.52,109.36,109.52,4401.0,96.7169,96.8141,96.6727,96.8141,4401.0
2018-12-19 12:45:00,109.53,109.61,109.44,109.61,6771.0,96.823,96.8937,96.7434,96.8937,6771.0
2018-12-19 12:50:00,109.61,109.74,109.56,109.67,5045.0,96.8937,97.0086,96.8495,96.9467,5045.0
2018-12-19 12:55:00,109.68,109.71,109.44,109.47,2843.0,96.9556,96.9821,96.7434,96.7699,2843.0
2018-12-19 13:00:00,109.47,109.54,109.43,109.47,4607.0,96.7699,96.8318,96.7346,96.7699,4607.0
2018-12-19 13:05:00,109.49,109.51,109.19,109.3,5272.0,96.7876,96.8053,96.5224,96.6197,5272.0
2018-12-19 13:10:00,109.3,109.35,109.19,109.28,1834.0,96.6197,96.6639,96.5224,96.602,1834.0
2018-12-19 13:15:00,109.31,109.31,109.18,109.25,3955.0,96.6285,96.6285,96.5136,96.5755,3955.0
2018-12-19 13:20:00,109.26,109.3,108.96,108.97,3721.0,96.5843,96.6197,96.3191,96.328,3721.0
2018-12-19 13:25:00,108.94,109.06,108.94,109.01,5107.0,96.3014,96.4075,96.3014,96.3633,5107.0
2018-12-19 13:30:00,109.07,109.1,108.88,108.95,5387.0,96.4163,96.4429,96.2484,96.3103,5387.0
2018-12-19 13:35:00,108.99,108.99,108.64,108.73,17926.0,96.3456,96.3456,96.0362,96.1158,17926.0
2018-12-19 13:40:00,108.77,109.31,108.73,109.23,4900.0,96.1512,96.6285,96.1158,96.5578,4900.0
2018-12-19 13:45:00,109.19,109.35,109.19,109.32,8672.0,96.5224,96.6639,96.5224,96.6373,8672.0
2018-12-19 13:50:00,109.33,109.33,109.22,109.23,5119.0,96.6462,96.6462,96.5489,96.5578,5119.0
2018-12-19 13:55:00,109.26,109.68,109.18,109.68,7001.0,96.5843,96.9556,96.5136,96.9556,7001.0
2018-12-19 14:00:00,109.83,109.83,107.64,107.88,11153.0,97.0882,97.0882,95.1523,95.3644,11153.0
2018-12-19 14:05:00,107.84,108.24,107.48,107.7,18919.0,95.329,95.6826,95.0108,95.2053,18919.0
2018-12-19 14:10:00,107.7,107.72,107.02,107.42,13917.0,95.2053,95.223,94.6042,94.9578,13917.0
2018-12-19 14:15:00,107.34,107.96,107.13,107.72,10200.0,94.8871,95.4351,94.7014,95.223,10200.0
2018-12-19 14:20:00,107.66,108.04,107.45,108.02,7176.0,95.1699,95.5058,94.9843,95.4882,7176.0
2018-12-19 14:25:00,107.95,108.28,107.83,108.23,6268.0,95.4263,95.718,95.3202,95.6738,6268.0
2018-12-19 14:30:00,108.18,108.88,108.07,108.67,7086.0,95.6296,96.2484,95.5324,96.0628,7086.0
2018-12-19 14:35:00,108.62,108.75,108.18,108.38,7538.0,96.0186,96.1335,95.6296,95.8064,7538.0
2018-12-19 14:40:00,108.31,108.36,106.99,106.99,14402.0,95.7445,95.7887,94.5777,94.5777,14402.0
2018-12-19 14:45:00,107.03,107.6,107.02,107.56,15753.0,94.613,95.1169,94.6042,95.0815,15753.0
2018-12-19 14:50:00,107.51,107.51,106.9,107.19,11403.0,95.0373,95.0373,94.4981,94.7545,11403.0
2018-12-19 14:55:00,107.02,107.02,106.02,106.47,8634.0,94.6042,94.6042,93.7202,94.118,8634.0
2018-12-19 15:00:00,106.34,106.34,105.58,105.64,11572.0,94.0031,94.0031,93.3312,93.3843,11572.0
2018-12-19 15:05:00,105.6,105.66,105.02,105.57,23314.0,93.3489,93.402,92.8362,93.3224,23314.0
2018-12-19 15:10:00,105.61,106.33,105.16,106.33,14261.0,93.3578,93.9942,92.96,93.9942,14261.0
2018-12-19 15:15:00,106.28,106.35,105.31,105.62,15799.0,93.95,94.0119,93.0926,93.3666,15799.0
2018-12-19 15:20:00,105.64,106.11,105.09,106.07,17460.0,93.3843,93.7998,92.8981,93.7644,17460.0
2018-12-19 15:25:00,106.02,106.02,105.09,105.09,15027.0,93.7202,93.7202,92.8981,92.8981,15027.0
2018-12-19 15:30:00,105.11,105.66,105.05,105.56,15636.0,92.9158,93.402,92.8627,93.3136,15636.0
2018-12-19 15:35:00,105.48,105.48,105.15,105.26,17127.0,93.2428,93.2428,92.9511,93.0484,17127.0
2018-12-19 15:40:00,105.25,105.25,104.73,105.12,24567.0,93.0395,93.0395,92.5799,92.9246,24567.0
2018-12-19 15:45:00,105.0,105.31,104.89,105.3,45417.0,92.8185,93.0926,92.7213,93.0837,45417.0
2018-12-19 15:50:00,105.29,105.47,105.15,105.28,33909.0,93.0749,93.234,92.9511,93.066,33909.0
2018-12-19 15:55:00,105.26,105.61,105.23,105.44,84500.0,93.0484,93.3578,93.0218,93.2075,84500.0
2018-12-20 09:30:00,104.83,106.34,104.11,106.26,24562.0,92.6682,94.0031,92.0318,93.9323,24562.0
2018-12-20 09:35:00,106.18,106.19,105.44,105.67,6403.0,93.8616,93.8705,93.2075,93.4108,6403.0
2018-12-20 09:40:00,105.56,105.58,104.8,105.58,6152.0,93.3136,93.3312,92.6417,93.3312,6152.0
2018-12-20 09:45:00,105.64,105.71,105.01,105.19,9747.0,93.3843,93.4462,92.8274,92.9865,9747.0
2018-12-20 09:50:00,105.1,105.33,104.66,104.99,5809.0,92.9069,93.1102,92.518,92.8097,5809.0
2018-12-20 09:55:00,105.07,105.76,105.02,105.63,3865.0,92.8804,93.4904,92.8362,93.3754,3865.0
2018-12-20 10:00:00,105.55,105.78,105.39,105.53,9358.0,93.3047,93.508,93.1633,93.287,9358.0
2018-12-20 10:05:00,105.53,106.1,105.53,105.98,8811.0,93.287,93.7909,93.287,93.6848,8811.0
2018-12-20 10:10:00,105.94,106.45,105.92,106.32,9000.0,93.6495,94.1003,93.6318,93.9854,9000.0
2018-12-20 10:15:00,106.28,106.35,105.85,105.87,10216.0,93.95,94.0119,93.5699,93.5876,10216.0
2018-12-20 10:20:00,105.75,106.43,105.75,106.04,20176.0,93.4815,94.0826,93.4815,93.7379,20176.0
2018-12-20 10:25:00,106.19,106.49,106.13,106.15,6489.0,93.8705,94.1357,93.8174,93.8351,6489.0
2018-12-20 10:30:00,106.03,106.54,105.98,106.35,24570.0,93.729,94.1799,93.6848,94.0119,24570.0
2018-12-20 10:35:00,106.4,106.67,106.1,106.48,20637.0,94.0561,94.2948,93.7909,94.1268,20637.0
2018-12-20 10:40:00,106.45,106.92,106.35,106.61,6268.0,94.1003,94.5158,94.0119,94.2417,6268.0
2018-12-20 10:45:00,106.58,106.66,106.1,106.25,7579.0,94.2152,94.2859,93.7909,93.9235,7579.0
2018-12-20 10:50:00,106.16,106.3,105.98,106.14,13413.0,93.844,93.9677,93.6848,93.8263,13413.0
2018-12-20 10:55:00,106.17,106.57,106.03,106.48,7856.0,93.8528,94.2064,93.729,94.1268,7856.0
2018-12-20 11:00:00,106.47,106.47,106.16,106.33,8554.0,94.118,94.118,93.844,93.9942,8554.0
2018-12-20 11:05:00,106.33,106.56,106.07,106.25,7000.0,93.9942,94.1975,93.7644,93.9235,7000.0
2018-12-20 11:10:00,106.26,106.35,106.04,106.26,6813.0,93.9323,94.0119,93.7379,93.9323,6813.0
2018-12-20 11:15:00,106.25,106.34,106.04,106.17,15050.0,93.9235,94.0031,93.7379,93.8528,15050.0
2018-12-20 11:20:00,106.21,106.21,105.83,106.0,11745.0,93.8882,93.8882,93.5522,93.7025,11745.0
2018-12-20 11:25:00,105.95,105.96,105.34,105.53,53954.0,93.6583,93.6672,93.1191,93.287,53954.0
2018-12-20 11:30:00,105.48,105.88,105.41,105.47,15060.0,93.2428,93.5964,93.181,93.234,15060.0
2018-12-20 11:35:00,105.57,105.75,105.43,105.43,11591.0,93.3224,93.4815,93.1986,93.1986,11591.0
2018-12-20 11:40:00,105.5,105.68,105.36,105.44,10248.0,93.2605,93.4196,93.1368,93.2075,10248.0
2018-12-20 11:45:00,105.51,105.59,104.96,105.02,9450.0,93.2694,93.3401,92.7832,92.8362,9450.0
2018-12-20 11:50:00,105.05,105.07,104.59,104.83,16799.0,92.8627,92.8804,92.4561,92.6682,16799.0
2018-12-20 11:55:00,104.89,105.44,104.48,104.67,25933.0,92.7213,93.2075,92.3589,92.5268,25933.0
2018-12-20 12:00:00,104.79,105.2,104.77,105.06,11120.0,92.6329,92.9953,92.6152,92.8716,11120.0
2018-12-20 12:05:00,104.95,105.07,104.8,104.84,4500.0,92.7743,92.8804,92.6417,92.6771,4500.0
2018-12-20 12:10:00,104.81,105.02,104.5,104.68,6440.0,92.6506,92.8362,92.3765,92.5357,6440.0
2018-12-20 12:15:00,104.61,105.11,104.5,104.96,10802.0,92.4738,92.9158,92.3765,92.7832,10802.0
2018-12-20 12:20:00,104.95,105.13,104.9,105.09,7051.0,92.7743,92.9334,92.7301,92.8981,7051.0
2018-12-20 12:25:00,105.14,105.28,105.04,105.25,16636.0,92.9423,93.066,92.8539,93.0395,16636.0
2018-12-20 12:30:00,105.2,105.33,104.88,104.88,16807.0,92.9953,93.1102,92.7124,92.7124,16807.0
2018-12-20 12:35:00,104.9,105.06,104.74,104.85,8750.0,92.7301,92.8716,92.5887,92.6859,8750.0
2018-12-20 12:40:00,104.85,105.0,104.67,104.77,4703.0,92.6859,92.8185,92.5268,92.6152,4703.0
2018-12-20 12:45:00,104.7,104.81,104.61,104.78,6878.0,92.5533,92.6506,92.4738,92.6241,6878.0
2018-12-20 12:50:00,104.75,104.88,104.55,104.56,5477.0,92.5975,92.7124,92.4207,92.4296,5477.0
2018-12-20 12:55:00,104.56,104.88,104.43,104.86,5641.0,92.4296,92.7124,92.3147,92.6948,5641.0
2018-12-20 13:00:00,104.91,104.91,104.55,104.7,5451.0,92.739,92.739,92.4207,92.5533,5451.0
2018-12-20 13:05:00,104.65,104.88,104.4,104.44,7828.0,92.5091,92.7124,92.2881,92.3235,7828.0
2018-12-20 13:10:00,104.35,104.81,104.35,104.81,5701.0,92.2439,92.6506,92.2439,92.6506,5701.0
2018-12-20 13:15:00,104.75,105.03,104.73,104.79,5851.0,92.5975,92.845,92.5799,92.6329,5851.0
2018-12-20 13:20:00,104.79,105.07,104.65,104.75,5110.0,92.6329,92.8804,92.5091,92.5975,5110.0
2018-12-20 13:25:00,104.83,104.97,104.68,104.86,5691.0,92.6682,92.792,92.5357,92.6948,5691.0
2018-12-20 13:30:00,104.84,104.87,104.67,104.84,7730.0,92.6771,92.7036,92.5268,92.6771,7730.0
2018-12-20 13:35:00,104.85,105.02,104.65,104.91,9449.0,92.6859,92.8362,92.5091,92.739,9449.0
2018-12-20 13:40:00,104.95,104.95,104.43,104.85,7048.0,92.7743,92.7743,92.3147,92.6859,7048.0
2018-12-20 13:45:00,104.79,105.01,104.7,104.87,8701.0,92.6329,92.8274,92.5533,92.7036,8701.0
2018-12-20 13:50:00,104.82,104.83,104.43,104.43,13518.0,92.6594,92.6682,92.3147,92.3147,13518.0
2018-12-20 13:55:00,104.38,104.54,104.34,104.46,8334.0,92.2705,92.4119,92.2351,92.3412,8334.0
2018-12-20 14:00:00,104.54,104.54,103.72,103.88,14133.0,92.4119,92.4119,91.687,91.8285,14133.0
2018-12-20 14:05:00,103.93,104.17,103.73,104.01,13207.0,91.8727,92.0848,91.6959,91.9434,13207.0
2018-12-20 14:10:00,103.81,103.82,103.45,103.75,4770.0,91.7666,91.7754,91.4483,91.7135,4770.0
2018-12-20 14:15:00,103.97,103.98,103.61,103.61,7256.0,91.908,91.9169,91.5898,91.5898,7256.0
2018-12-20 14:20:00,103.62,104.1,103.53,103.92,8066.0,91.5986,92.0229,91.5191,91.8638,8066.0
2018-12-20 14:25:00,103.97,104.48,103.95,104.48,12822.0,91.908,92.3589,91.8903,92.3589,12822.0
2018-12-20 14:30:00,104.47,104.7,104.28,104.55,20046.0,92.35,92.5533,92.1821,92.4207,20046.0
2018-12-20 14:35:00,104.57,104.97,104.47,104.49,22807.0,92.4384,92.792,92.35,92.3677,22807.0
2018-12-20 14:40:00,104.49,105.1,104.45,105.05,21310.0,92.3677,92.9069,92.3323,92.8627,21310.0
2018-12-20 14:45:00,105.05,105.33,104.91,105.29,22765.0,92.8627,93.1102,92.739,93.0749,22765.0
2018-12-20 14:50:00,105.28,105.28,104.82,104.97,15464.0,93.066,93.066,92.6594,92.792,15464.0
2018-12-20 14:55:00,104.9,104.9,104.37,104.56,12012.0,92.7301,92.7301,92.2616,92.4296,12012.0
2018-12-20 15:00:00,104.56,104.61,104.15,104.24,10231.0,92.4296,92.4738,92.0671,92.1467,10231.0
2018-12-20 15:05:00,104.24,104.64,103.95,104.59,13187.0,92.1467,92.5003,91.8903,92.4561,13187.0
2018-12-20 15:10:00,104.64,105.0,104.54,105.0,16570.0,92.5003,92.8185,92.4119,92.8185,16570.0
2018-12-20 15:15:00,105.01,105.01,104.64,104.71,11472.0,92.8274,92.8274,92.5003,92.5622,11472.0
2018-12-20 15:20:00,104.63,105.29,104.63,105.18,14653.0,92.4915,93.0749,92.4915,92.9776,14653.0
2018-12-20 15:25:00,105.18,105.27,104.65,104.67,16229.0,92.9776,93.0572,92.5091,92.5268,16229.0
2018-12-20 15:30:00,104.72,105.05,104.69,105.01,21420.0,92.571,92.8627,92.5445,92.8274,21420.0
2018-12-20 15:35:00,104.98,105.24,104.87,105.01,17693.0,92.8008,93.0307,92.7036,92.8274,17693.0
2018-12-20 15:40:00,104.94,105.1,104.17,104.17,24427.0,92.7655,92.9069,92.0848,92.0848,24427.0
2018-12-20 15:45:00,104.1,104.33,104.01,104.19,23961.0,92.0229,92.2263,91.9434,92.1025,23961.0
2018-12-20 15:50:00,104.2,104.23,103.84,103.97,25305.0,92.1113,92.1379,91.7931,91.908,25305.0
2018-12-20 15:55:00,103.92,104.38,103.86,104.38,70170.0,91.8638,92.2705,91.8108,92.2705,70170.0
2018-12-21 09:30:00,104.04,105.16,103.85,104.85,237865.0,91.9699,92.96,91.8019,92.6859,237865.0
2018-12-21 09:35:00,105.0,105.14,104.65,104.95,9834.0,92.8185,92.9423,92.5091,92.7743,9834.0
2018-12-21 09:40:00,104.94,104.94,103.78,104.63,9875.0,92.7655,92.7655,91.7401,92.4915,9875.0
2018-12-21 09:45:00,104.57,104.6,103.89,104.08,29604.0,92.4384,92.4649,91.8373,92.0053,29604.0
2018-12-21 09:50:00,103.93,104.02,103.7,104.0,12232.0,91.8727,91.9522,91.6693,91.9345,12232.0
2018-12-21 09:55:00,103.82,104.4,103.75,104.26,16412.0,91.7754,92.2881,91.7135,92.1644,16412.0
2018-12-21 10:00:00,104.29,104.3,103.73,103.74,15788.0,92.1909,92.1997,91.6959,91.7047,15788.0
2018-12-21 10:05:00,103.75,104.0,103.67,103.86,12344.0,91.7135,91.9345,91.6428,91.8108,12344.0
2018-12-21 10:10:00,103.81,104.89,103.81,104.81,25812.0,91.7666,92.7213,91.7666,92.6506,25812.0
2018-12-21 10:15:00,104.81,105.4,104.72,105.4,19891.0,92.6506,93.1721,92.571,93.1721,19891.0
2018-12-21 10:20:00,105.38,105.76,105.09,105.17,13472.0,93.1544,93.4904,92.8981,92.9688,13472.0
2018-12-21 10:25:00,105.1,105.17,104.97,105.11,7136.0,92.9069,92.9688,92.792,92.9158,7136.0
2018-12-21 10:30:00,105.11,105.11,104.62,104.76,12723.0,92.9158,92.9158,92.4826,92.6064,12723.0
2018-12-21 10:35:00,104.81,104.81,104.44,104.44,5146.0,92.6506,92.6506,92.3235,92.3235,5146.0
2018-12-21 10:40:00,104.52,104.53,104.08,104.27,12591.0,92.3942,92.4031,92.0053,92.1732,12591.0
2018-12-21 10:45:00,104.4,104.62,104.28,104.36,5327.0,92.2881,92.4826,92.1821,92.2528,5327.0
2018-12-21 10:50:00,104.44,104.52,103.9,104.13,11301.0,92.3235,92.3942,91.8461,92.0495,11301.0
2018-12-21 10:55:00,104.1,104.11,103.7,103.74,8187.0,92.0229,92.0318,91.6693,91.7047,8187.0
2018-12-21 11:00:00,103.75,103.99,103.53,103.67,9648.0,91.7135,91.9257,91.5191,91.6428,9648.0
2018-12-21 11:05:00,103.57,103.84,102.86,102.86,12616.0,91.5544,91.7931,90.9268,90.9268,12616.0
2018-12-21 11:10:00,102.96,103.19,102.88,102.95,14016.0,91.0152,91.2185,90.9445,91.0064,14016.0
2018-12-21 11:15:00,103.07,103.35,102.92,103.3,39137.0,91.1124,91.36,90.9798,91.3158,39137.0
2018-12-21 11:20:00,103.33,103.66,103.33,103.59,10527.0,91.3423,91.634,91.3423,91.5721,10527.0
2018-12-21 11:25:00,103.5,103.85,103.42,103.84,16052.0,91.4925,91.8019,91.4218,91.7931,16052.0
2018-12-21 11:30:00,103.84,104.03,103.79,103.85,11324.0,91.7931,91.9611,91.7489,91.8019,11324.0
2018-12-21 11:35:00,103.94,104.08,103.77,103.84,5905.0,91.8815,92.0053,91.7312,91.7931,5905.0
2018-12-21 11:40:00,103.8,103.89,103.67,103.75,6106.0,91.7577,91.8373,91.6428,91.7135,6106.0
2018-12-21 11:45:00,103.72,103.78,103.29,103.3,6793.0,91.687,91.7401,91.3069,91.3158,6793.0
2018-12-21 11:50:00,103.31,103.71,103.3,103.48,7678.0,91.3246,91.6782,91.3158,91.4749,7678.0
2018-12-21 11:55:00,103.49,103.53,102.94,103.0,11590.0,91.4837,91.5191,90.9975,91.0506,11590.0
2018-12-21 12:00:00,103.09,103.09,102.49,102.49,27153.0,91.1301,91.1301,90.5997,90.5997,27153.0
2018-12-21 12:05:00,102.49,102.69,102.25,102.67,11333.0,90.5997,90.7765,90.3876,90.7588,11333.0
2018-12-21 12:10:00,102.72,102.73,102.18,102.37,36276.0,90.803,90.8119,90.3257,90.4936,36276.0
2018-12-21 12:15:00,102.36,102.87,102.35,102.61,19043.0,90.4848,90.9356,90.476,90.7058,19043.0
2018-12-21 12:20:00,102.54,102.91,102.44,102.87,9221.0,90.6439,90.971,90.5555,90.9356,9221.0
2018-12-21 12:25:00,102.81,102.81,102.13,102.23,15631.0,90.8826,90.8826,90.2815,90.3699,15631.0
2018-12-21 12:30:00,102.19,102.3,101.8,102.22,12803.0,90.3345,90.4318,89.9898,90.361,12803.0
2018-12-21 12:35:00,102.25,102.31,102.0,102.14,17289.0,90.3876,90.4406,90.1666,90.2903,17289.0
2018-12-21 12:40:00,102.1,102.23,101.95,102.02,8501.0,90.255,90.3699,90.1224,90.1842,8501.0
2018-12-21 12:45:00,102.05,102.47,102.05,102.18,9844.0,90.2108,90.582,90.2108,90.3257,9844.0
2018-12-21 12:50:00,102.14,102.14,101.63,101.63,20985.0,90.2903,90.2903,89.8395,89.8395,20985.0
2018-12-21 12:55:00,101.62,101.87,101.5,101.78,11319.0,89.8307,90.0517,89.7246,89.9721,11319.0
2018-12-21 13:00:00,101.8,102.15,101.73,101.81,14598.0,89.9898,90.2992,89.9279,89.9986,14598.0
2018-12-21 13:05:00,101.83,102.08,101.69,102.08,9803.0,90.0163,90.2373,89.8925,90.2373,9803.0
2018-12-21 13:10:00,102.13,102.15,101.78,101.98,11958.0,90.2815,90.2992,89.9721,90.1489,11958.0
2018-12-21 13:15:00,101.92,102.05,101.65,101.76,9613.0,90.0959,90.2108,89.8572,89.9544,9613.0
2018-12-21 13:20:00,101.8,102.09,101.71,101.96,12976.0,89.9898,90.2461,89.9102,90.1312,12976.0
2018-12-21 13:25:00,101.96,102.06,101.77,101.88,13914.0,90.1312,90.2196,89.9633,90.0605,13914.0
2018-12-21 13:30:00,101.85,102.11,101.79,102.11,10221.0,90.034,90.2638,89.9809,90.2638,10221.0
2018-12-21 13:35:00,102.07,102.15,101.96,102.13,9566.0,90.2284,90.2992,90.1312,90.2815,9566.0
2018-12-21 13:40:00,102.19,102.48,102.01,102.42,15196.0,90.3345,90.5909,90.1754,90.5378,15196.0
2018-12-21 13:45:00,102.38,102.38,101.97,101.97,9584.0,90.5025,90.5025,90.14,90.14,9584.0
2018-12-21 13:50:00,102.0,102.1,101.6,101.82,14242.0,90.1666,90.255,89.813,90.0075,14242.0
2018-12-21 13:55:00,101.82,101.92,101.68,101.79,11433.0,90.0075,90.0959,89.8837,89.9809,11433.0
2018-12-21 14:00:00,101.79,101.89,101.58,101.81,7638.0,89.9809,90.0693,89.7953,89.9986,7638.0
2018-12-21 14:05:00,101.81,101.9,101.77,101.77,9870.0,89.9986,90.0782,89.9633,89.9633,9870.0
2018-12-21 14:10:00,101.77,101.82,101.22,101.23,21106.0,89.9633,90.0075,89.4771,89.4859,21106.0
2018-12-21 14:15:00,101.23,101.58,101.14,101.54,13372.0,89.4859,89.7953,89.4063,89.7599,13372.0
2018-12-21 14:20:00,101.57,101.8,101.5,101.67,7815.0,89.7865,89.9898,89.7246,89.8749,7815.0
2018-12-21 14:25:00,101.63,101.79,101.45,101.58,10783.0,89.8395,89.9809,89.6804,89.7953,10783.0
2018-12-21 14:30:00,101.54,101.69,101.45,101.5,8160.0,89.7599,89.8925,89.6804,89.7246,8160.0
2018-12-21 14:35:00,101.43,101.55,101.37,101.42,11059.0,89.6627,89.7688,89.6097,89.6539,11059.0
2018-12-21 14:40:00,101.41,101.45,101.01,101.1,10048.0,89.645,89.6804,89.2914,89.371,10048.0
2018-12-21 14:45:00,101.11,101.38,101.04,101.37,19953.0,89.3798,89.6185,89.3179,89.6097,19953.0
2018-12-21 14:50:00,101.41,101.84,101.41,101.63,53745.0,89.645,90.0251,89.645,89.8395,53745.0
2018-12-21 14:55:00,101.64,101.68,101.32,101.47,55604.0,89.8483,89.8837,89.5655,89.6981,55604.0
2018-12-21 15:00:00,101.5,101.76,101.49,101.64,16336.0,89.7246,89.9544,89.7157,89.8483,16336.0
2018-12-21 15:05:00,101.7,101.7,101.51,101.6,8588.0,89.9014,89.9014,89.7334,89.813,8588.0
2018-12-21 15:10:00,101.56,101.56,101.09,101.1,12011.0,89.7776,89.7776,89.3621,89.371,12011.0
2018-12-21 15:15:00,101.06,101.17,100.72,100.81,21708.0,89.3356,89.4329,89.0351,89.1146,21708.0
2018-12-21 15:20:00,100.81,100.94,100.67,100.85,12556.0,89.1146,89.2295,88.9909,89.15,12556.0
2018-12-21 15:25:00,100.85,100.86,100.59,100.76,47268.0,89.15,89.1588,88.9201,89.0704,47268.0
2018-12-21 15:30:00,100.76,101.01,100.68,100.79,50795.0,89.0704,89.2914,88.9997,89.0969,50795.0
2018-12-21 15:35:00,100.76,100.87,100.41,100.44,30326.0,89.0704,89.1677,88.761,88.7876,30326.0
2018-12-21 15:40:00,100.4,100.94,100.38,100.94,34705.0,88.7522,89.2295,88.7345,89.2295,34705.0
2018-12-21 15:45:00,100.87,101.05,100.35,100.38,52327.0,89.1677,89.3268,88.708,88.7345,52327.0
2018-12-21 15:50:00,100.34,100.59,100.12,100.52,40303.0,88.6992,88.9201,88.5047,88.8583,40303.0
2018-12-21 15:55:00,100.53,100.54,100.24,100.31,71215.0,88.8671,88.8759,88.6108,88.6726,71215.0
2018-12-24 09:30:00,99.93,100.04,98.95,99.12,82151.0,88.3367,88.434,87.4704,87.6207,82151.0
2018-12-24 09:35:00,99.04,99.24,98.8,99.11,27101.0,87.55,87.7268,87.3378,87.6118,27101.0
2018-12-24 09:40:00,99.2,99.48,99.04,99.22,13251.0,87.6914,87.9389,87.55,87.7091,13251.0
2018-12-24 09:45:00,99.03,99.09,98.38,98.42,18980.0,87.5411,87.5942,86.9665,87.0019,18980.0
2018-12-24 09:50:00,98.42,98.67,98.34,98.34,23373.0,87.0019,87.2229,86.9312,86.9312,23373.0
2018-12-24 09:55:00,98.4,98.72,98.18,98.68,15452.0,86.9842,87.2671,86.7897,87.2317,15452.0
2018-12-24 10:00:00,98.61,99.38,98.59,99.11,17687.0,87.1699,87.8505,87.1522,87.6118,17687.0
2018-12-24 10:05:00,99.22,99.23,98.24,98.27,16134.0,87.7091,87.7179,86.8428,86.8693,16134.0
2018-12-24 10:10:00,98.32,99.1,98.31,99.1,33715.0,86.9135,87.603,86.9047,87.603,33715.0
2018-12-24 10:15:00,99.08,99.15,98.55,98.77,20247.0,87.5853,87.6472,87.1168,87.3113,20247.0
2018-12-24 10:20:00,98.77,98.82,98.42,98.7,34157.0,87.3113,87.3555,87.0019,87.2494,34157.0
2018-12-24 10:25:00,98.77,98.99,98.67,98.9,13194.0,87.3113,87.5058,87.2229,87.4262,13194.0
2018-12-24 10:30:00,98.88,99.57,98.85,99.42,9750.0,87.4085,88.0185,87.382,87.8859,9750.0
2018-12-24 10:35:00,99.55,100.12,99.44,100.09,11563.0,88.0008,88.5047,87.9036,88.4782,11563.0
2018-12-24 10:40:00,100.18,100.54,100.11,100.44,13434.0,88.5577,88.8759,88.4958,88.7876,13434.0
2018-12-24 10:45:00,100.38,100.47,100.09,100.37,16904.0,88.7345,88.8141,88.4782,88.7257,16904.0
2018-12-24 10:50:00,100.35,100.42,100.07,100.28,9606.0,88.708,88.7699,88.4605,88.6461,9606.0
2018-12-24 10:55:00,100.25,100.29,100.0,100.15,18712.0,88.6196,88.655,88.3986,88.5312,18712.0
2018-12-24 11:00:00,100.14,100.51,99.76,99.86,67335.0,88.5224,88.8494,88.1864,88.2748,67335.0
2018-12-24 11:05:00,99.88,100.2,99.81,100.17,8168.0,88.2925,88.5754,88.2306,88.5489,8168.0
2018-12-24 11:10:00,100.08,100.48,99.93,100.44,7735.0,88.4693,88.8229,88.3367,88.7876,7735.0
2018-12-24 11:15:00,100.38,100.38,99.9,100.07,25020.0,88.7345,88.7345,88.3102,88.4605,25020.0
2018-12-24 11:20:00,100.04,100.07,99.71,99.83,15533.0,88.434,88.4605,88.1422,88.2483,15533.0
2018-12-24 11:25:00,99.83,99.96,99.73,99.84,15530.0,88.2483,88.3632,88.1599,88.2572,15530.0
2018-12-24 11:30:00,99.88,100.24,99.85,100.05,9970.0,88.2925,88.6108,88.266,88.4428,9970.0
2018-12-24 11:35:00,100.04,100.17,99.83,100.17,6526.0,88.434,88.5489,88.2483,88.5489,6526.0
2018-12-24 11:40:00,100.25,100.48,99.96,100.0,9967.0,88.6196,88.8229,88.3632,88.3986,9967.0
2018-12-24 11:45:00,99.91,99.94,99.44,99.51,15730.0,88.319,88.3456,87.9036,87.9654,15730.0
2018-12-24 11:50:00,99.48,99.8,99.34,99.8,9678.0,87.9389,88.2218,87.8152,88.2218,9678.0
2018-12-24 11:55:00,99.75,99.78,99.34,99.37,10253.0,88.1776,88.2041,87.8152,87.8417,10253.0
2018-12-24 12:00:00,99.39,99.81,99.39,99.73,13874.0,87.8594,88.2306,87.8594,88.1599,13874.0
2018-12-24 12:05:00,99.75,99.82,99.55,99.57,7592.0,88.1776,88.2395,88.0008,88.0185,7592.0
2018-12-24 12:10:00,99.61,99.68,99.3,99.62,11310.0,88.0538,88.1157,87.7798,88.0627,11310.0
2018-12-24 12:15:00,99.52,99.72,99.41,99.55,9437.0,87.9743,88.1511,87.877,88.0008,9437.0
2018-12-24 12:20:00,99.49,99.55,99.22,99.49,15890.0,87.9478,88.0008,87.7091,87.9478,15890.0
2018-12-24 12:25:00,99.53,99.97,99.48,99.66,21481.0,87.9831,88.3721,87.9389,88.098,21481.0
2018-12-24 12:30:00,99.69,99.9,99.45,99.61,16642.0,88.1246,88.3102,87.9124,88.0538,16642.0
2018-12-24 12:35:00,99.59,99.63,99.15,99.23,36169.0,88.0362,88.0715,87.6472,87.7179,36169.0
2018-12-24 12:40:00,99.22,99.29,98.8,98.85,31801.0,87.7091,87.771,87.3378,87.382,31801.0
2018-12-24 12:45:00,98.85,98.88,98.37,98.42,17339.0,87.382,87.4085,86.9577,87.0019,17339.0
2018-12-24 12:50:00,98.41,98.43,97.87,98.03,27072.0,86.9931,87.0107,86.5157,86.6571,27072.0
2018-12-24 12:55:00,98.01,98.02,97.52,97.65,41795.0,86.6395,86.6483,86.2063,86.3212,41795.0
2018-12-26 09:30:00,98.19,99.25,98.19,98.78,17907.0,86.7986,87.7356,86.7986,87.3201,17907.0
2018-12-26 09:35:00,98.63,98.64,98.1,98.43,22004.0,87.1875,87.1964,86.719,87.0107,22004.0
2018-12-26 09:40:00,98.35,98.35,97.36,97.38,28633.0,86.94,86.94,86.0649,86.0826,28633.0
2018-12-26 09:45:00,97.47,97.65,97.02,97.65,33311.0,86.1621,86.3212,85.7643,86.3212,33311.0
2018-12-26 09:50:00,97.58,97.58,96.92,96.93,18988.0,86.2594,86.2594,85.6759,85.6848,18988.0
2018-12-26 09:55:00,96.97,97.12,96.81,96.95,4220.0,85.7201,85.8527,85.5787,85.7024,4220.0
2018-12-26 10:00:00,96.94,97.06,96.56,96.56,7647.0,85.6936,85.7997,85.3577,85.3577,7647.0
2018-12-26 10:05:00,96.63,96.65,96.19,96.56,12899.0,85.4196,85.4372,85.0306,85.3577,12899.0
2018-12-26 10:10:00,96.55,96.55,95.82,95.94,9382.0,85.3488,85.3488,84.7035,84.8096,9382.0
2018-12-26 10:15:00,95.87,96.15,95.69,95.87,8556.0,84.7477,84.9953,84.5886,84.7477,8556.0
2018-12-26 10:20:00,95.99,96.59,95.99,96.59,8744.0,84.8538,85.3842,84.8538,85.3842,8744.0
2018-12-26 10:25:00,96.59,96.67,96.43,96.43,6239.0,85.3842,85.4549,85.2428,85.2428,6239.0
2018-12-26 10:30:00,96.39,96.51,96.09,96.09,6169.0,85.2074,85.3135,84.9422,84.9422,6169.0
2018-12-26 10:35:00,96.05,96.27,95.92,96.15,4650.0,84.9069,85.1013,84.7919,84.9953,4650.0
2018-12-26 10:40:00,96.13,96.37,96.12,96.15,8222.0,84.9776,85.1897,84.9687,84.9953,8222.0
2018-12-26 10:45:00,96.16,96.45,96.16,96.45,4136.0,85.0041,85.2604,85.0041,85.2604,4136.0
2018-12-26 10:50:00,96.47,96.67,96.05,96.05,5117.0,85.2781,85.4549,84.9069,84.9069,5117.0
2018-12-26 10:55:00,96.06,96.23,95.98,96.08,4810.0,84.9157,85.066,84.845,84.9334,4810.0
2018-12-26 11:00:00,96.23,96.75,96.13,96.65,6610.0,85.066,85.5256,84.9776,85.4372,6610.0
2018-12-26 11:05:00,96.69,96.76,96.52,96.74,4227.0,85.4726,85.5345,85.3223,85.5168,4227.0
2018-12-26 11:10:00,96.83,96.91,96.65,96.79,9299.0,85.5964,85.6671,85.4372,85.561,9299.0
2018-12-26 11:15:00,96.83,97.25,96.83,97.25,4996.0,85.5964,85.9676,85.5964,85.9676,4996.0
2018-12-26 11:20:00,97.24,97.37,97.18,97.37,4028.0,85.9588,86.0737,85.9058,86.0737,4028.0
2018-12-26 11:25:00,97.26,97.64,97.26,97.64,5040.0,85.9765,86.3124,85.9765,86.3124,5040.0
2018-12-26 11:30:00,97.59,97.59,97.32,97.32,4828.0,86.2682,86.2682,86.0295,86.0295,4828.0
2018-12-26 11:35:00,97.39,97.69,97.32,97.63,6099.0,86.0914,86.3566,86.0295,86.3036,6099.0
2018-12-26 11:40:00,97.66,97.93,97.66,97.93,6571.0,86.3301,86.5687,86.3301,86.5687,6571.0
2018-12-26 11:45:00,97.85,98.12,97.8,98.12,5861.0,86.498,86.7367,86.4538,86.7367,5861.0
2018-12-26 11:50:00,98.12,98.16,97.86,98.11,8191.0,86.7367,86.7721,86.5069,86.7279,8191.0
2018-12-26 11:55:00,98.11,98.5,98.11,98.5,6597.0,86.7279,87.0726,86.7279,87.0726,6597.0
2018-12-26 12:00:00,98.51,98.57,98.36,98.46,9089.0,87.0815,87.1345,86.9489,87.0373,9089.0
2018-12-26 12:05:00,98.58,98.84,98.51,98.79,9143.0,87.1433,87.3732,87.0815,87.329,9143.0
2018-12-26 12:10:00,98.74,99.39,98.71,99.24,9293.0,87.2848,87.8594,87.2583,87.7268,9293.0
2018-12-26 12:15:00,99.23,99.27,98.84,98.96,10106.0,87.7179,87.7533,87.3732,87.4793,10106.0
2018-12-26 12:20:00,98.99,99.17,98.83,99.05,9694.0,87.5058,87.6649,87.3643,87.5588,9694.0
2018-12-26 12:25:00,99.12,99.26,98.95,98.95,8832.0,87.6207,87.7444,87.4704,87.4704,8832.0
2018-12-26 12:30:00,98.95,99.17,98.87,99.12,3834.0,87.4704,87.6649,87.3997,87.6207,3834.0
2018-12-26 12:35:00,99.13,99.4,99.1,99.26,5589.0,87.6295,87.8682,87.603,87.7444,5589.0
2018-12-26 12:40:00,99.18,99.24,99.03,99.24,6104.0,87.6737,87.7268,87.5411,87.7268,6104.0
2018-12-26 12:45:00,99.28,99.45,99.14,99.14,8820.0,87.7621,87.9124,87.6384,87.6384,8820.0
2018-12-26 12:50:00,99.23,99.45,99.23,99.34,7434.0,87.7179,87.9124,87.7179,87.8152,7434.0
2018-12-26 12:55:00,99.4,99.54,99.36,99.44,3112.0,87.8682,87.992,87.8328,87.9036,3112.0
2018-12-26 13:00:00,99.46,99.54,99.22,99.22,6510.0,87.9212,87.992,87.7091,87.7091,6510.0
2018-12-26 13:05:00,99.21,99.26,98.77,99.03,17299.0,87.7002,87.7444,87.3113,87.5411,17299.0
2018-12-26 13:10:00,99.02,99.13,98.72,98.74,9736.0,87.5323,87.6295,87.2671,87.2848,9736.0
2018-12-26 13:15:00,98.72,98.72,98.41,98.44,7307.0,87.2671,87.2671,86.9931,87.0196,7307.0
2018-12-26 13:20:00,98.5,98.78,98.5,98.61,6834.0,87.0726,87.3201,87.0726,87.1699,6834.0
2018-12-26 13:25:00,98.55,98.78,98.47,98.58,7203.0,87.1168,87.3201,87.0461,87.1433,7203.0
2018-12-26 13:30:00,98.63,98.8,98.58,98.69,7786.0,87.1875,87.3378,87.1433,87.2406,7786.0
2018-12-26 13:35:00,98.64,98.87,98.57,98.78,8548.0,87.1964,87.3997,87.1345,87.3201,8548.0
2018-12-26 13:40:00,98.89,98.96,98.81,98.96,3300.0,87.4174,87.4793,87.3467,87.4793,3300.0
2018-12-26 13:45:00,98.96,99.4,98.96,99.34,5821.0,87.4793,87.8682,87.4793,87.8152,5821.0
2018-12-26 13:50:00,99.4,99.76,99.35,99.76,6620.0,87.8682,88.1864,87.824,88.1864,6620.0
2018-12-26 13:55:00,99.86,99.9,99.73,99.84,6276.0,88.2748,88.3102,88.1599,88.2572,6276.0
2018-12-26 14:00:00,99.91,99.91,99.73,99.77,3700.0,88.319,88.319,88.1599,88.1953,3700.0
2018-12-26 14:05:00,99.73,99.85,99.59,99.81,4906.0,88.1599,88.266,88.0362,88.2306,4906.0
2018-12-26 14:10:00,99.8,99.95,99.75,99.75,5413.0,88.2218,88.3544,88.1776,88.1776,5413.0
2018-12-26 14:15:00,99.82,99.87,99.48,99.6,7991.0,88.2395,88.2837,87.9389,88.045,7991.0
2018-12-26 14:20:00,99.57,99.58,99.39,99.55,8221.0,88.0185,88.0273,87.8594,88.0008,8221.0
2018-12-26 14:25:00,99.53,99.56,99.31,99.53,10300.0,87.9831,88.0096,87.7886,87.9831,10300.0
2018-12-26 14:30:00,99.62,99.96,99.62,99.86,7430.0,88.0627,88.3632,88.0627,88.2748,7430.0
2018-12-26 14:35:00,99.82,99.85,99.71,99.8,6410.0,88.2395,88.266,88.1422,88.2218,6410.0
2018-12-26 14:40:00,99.79,99.82,99.58,99.72,9249.0,88.213,88.2395,88.0273,88.1511,9249.0
2018-12-26 14:45:00,99.79,99.81,99.53,99.56,12598.0,88.213,88.2306,87.9831,88.0096,12598.0
2018-12-26 14:50:00,99.57,99.75,99.47,99.71,10585.0,88.0185,88.1776,87.9301,88.1422,10585.0
2018-12-26 14:55:00,99.72,100.14,99.5,100.14,9601.0,88.1511,88.5224,87.9566,88.5224,9601.0
2018-12-26 15:00:00,100.06,100.25,100.01,100.19,11348.0,88.4516,88.6196,88.4074,88.5666,11348.0
2018-12-26 15:05:00,100.19,100.62,100.18,100.46,8597.0,88.5666,88.9467,88.5577,88.8052,8597.0
2018-12-26 15:10:00,100.46,100.63,100.44,100.57,8768.0,88.8052,88.9555,88.7876,88.9025,8768.0
2018-12-26 15:15:00,100.63,100.79,100.56,100.61,12797.0,88.9555,89.0969,88.8936,88.9378,12797.0
2018-12-26 15:20:00,100.6,101.07,100.6,101.02,13263.0,88.929,89.3445,88.929,89.3003,13263.0
2018-12-26 15:25:00,101.05,101.33,101.04,101.29,12232.0,89.3268,89.5743,89.3179,89.5389,12232.0
2018-12-26 15:30:00,101.28,101.58,101.16,101.44,20358.0,89.5301,89.7953,89.424,89.6715,20358.0
2018-12-26 15:35:00,101.45,101.77,101.4,101.75,22505.0,89.6804,89.9633,89.6362,89.9456,22505.0
2018-12-26 15:40:00,101.69,102.13,101.57,102.12,19220.0,89.8925,90.2815,89.7865,90.2726,19220.0
2018-12-26 15:45:00,102.18,102.39,101.91,102.03,37377.0,90.3257,90.5113,90.087,90.1931,37377.0
2018-12-26 15:50:00,102.05,102.45,101.99,102.42,25451.0,90.2108,90.5644,90.1577,90.5378,25451.0
2018-12-26 15:55:00,102.47,102.77,102.41,102.69,43742.0,90.582,90.8472,90.529,90.7765,43742.0
2018-12-27 09:30:00,100.46,101.13,100.31,101.13,15506.0,88.8052,89.3975,88.6726,89.3975,15506.0
2018-12-27 09:35:00,101.18,101.77,100.99,101.55,6146.0,89.4417,89.9633,89.2737,89.7688,6146.0
2018-12-27 09:40:00,101.55,101.63,100.82,100.83,5445.0,89.7688,89.8395,89.1235,89.1323,5445.0
2018-12-27 09:45:00,100.84,100.98,100.47,100.62,5084.0,89.1411,89.2649,88.8141,88.9467,5084.0
2018-12-27 09:50:00,100.67,100.74,100.4,100.66,8308.0,88.9909,89.0527,88.7522,88.982,8308.0
2018-12-27 09:55:00,100.59,101.57,100.52,101.54,9918.0,88.9201,89.7865,88.8583,89.7599,9918.0
2018-12-27 10:00:00,101.41,101.95,101.4,101.72,6659.0,89.645,90.1224,89.6362,89.9191,6659.0
2018-12-27 10:05:00,101.73,101.86,101.01,101.01,3040.0,89.9279,90.0428,89.2914,89.2914,3040.0
2018-12-27 10:10:00,101.1,101.34,101.09,101.34,2451.0,89.371,89.5831,89.3621,89.5831,2451.0
2018-12-27 10:15:00,101.34,101.95,101.29,101.57,6203.0,89.5831,90.1224,89.5389,89.7865,6203.0
2018-12-27 10:20:00,101.41,101.85,101.33,101.66,3380.0,89.645,90.034,89.5743,89.866,3380.0
2018-12-27 10:25:00,101.73,101.95,101.6,101.62,3400.0,89.9279,90.1224,89.813,89.8307,3400.0
2018-12-27 10:30:00,101.59,101.86,101.34,101.82,9808.0,89.8041,90.0428,89.5831,90.0075,9808.0
2018-12-27 10:35:00,101.94,102.14,101.85,101.91,4283.0,90.1135,90.2903,90.034,90.087,4283.0
2018-12-27 10:40:00,101.89,102.15,101.79,102.14,2300.0,90.0693,90.2992,89.9809,90.2903,2300.0
2018-12-27 10:45:00,102.09,102.26,101.93,102.09,5018.0,90.2461,90.3964,90.1047,90.2461,5018.0
2018-12-27 10:50:00,102.1,102.1,101.63,101.63,2600.0,90.255,90.255,89.8395,89.8395,2600.0
2018-12-27 10:55:00,101.59,101.7,101.4,101.4,3750.0,89.8041,89.9014,89.6362,89.6362,3750.0
2018-12-27 11:00:00,101.36,101.51,101.24,101.49,4545.0,89.6008,89.7334,89.4947,89.7157,4545.0
2018-12-27 11:05:00,101.47,101.58,101.25,101.53,4656.0,89.6981,89.7953,89.5036,89.7511,4656.0
2018-12-27 11:10:00,101.46,101.59,101.29,101.41,5149.0,89.6892,89.8041,89.5389,89.645,5149.0
2018-12-27 11:15:00,101.34,101.7,101.34,101.7,3101.0,89.5831,89.9014,89.5831,89.9014,3101.0
2018-12-27 11:20:00,101.75,101.99,101.7,101.99,4331.0,89.9456,90.1577,89.9014,90.1577,4331.0
2018-12-27 11:25:00,101.94,102.16,101.89,102.01,10472.0,90.1135,90.308,90.0693,90.1754,10472.0
2018-12-27 11:30:00,102.09,102.46,102.09,102.3,5304.0,90.2461,90.5732,90.2461,90.4318,5304.0
2018-12-27 11:35:00,102.24,102.43,102.07,102.23,5512.0,90.3787,90.5467,90.2284,90.3699,5512.0
2018-12-27 11:40:00,102.16,102.17,101.79,101.84,7552.0,90.308,90.3168,89.9809,90.0251,7552.0
2018-12-27 11:45:00,101.77,101.86,101.67,101.76,3000.0,89.9633,90.0428,89.8749,89.9544,3000.0
2018-12-27 11:50:00,101.78,101.93,101.63,101.7,3831.0,89.9721,90.1047,89.8395,89.9014,3831.0
2018-12-27 11:55:00,101.63,101.9,101.52,101.8,3700.0,89.8395,90.0782,89.7423,89.9898,3700.0
2018-12-27 12:00:00,101.78,101.82,101.42,101.42,3500.0,89.9721,90.0075,89.6539,89.6539,3500.0
2018-12-27 12:05:00,101.42,101.71,101.41,101.63,5159.0,89.6539,89.9102,89.645,89.8395,5159.0
2018-12-27 12:10:00,101.6,101.63,101.51,101.6,2401.0,89.813,89.8395,89.7334,89.813,2401.0
2018-12-27 12:15:00,101.61,102.23,101.61,102.14,12389.0,89.8218,90.3699,89.8218,90.2903,12389.0
2018-12-27 12:20:00,102.12,102.13,101.7,101.7,5465.0,90.2726,90.2815,89.9014,89.9014,5465.0
2018-12-27 12:25:00,101.89,101.96,101.1,101.24,7628.0,90.0693,90.1312,89.371,89.4947,7628.0
2018-12-27 12:30:00,101.25,101.25,101.05,101.1,4325.0,89.5036,89.5036,89.3268,89.371,4325.0
2018-12-27 12:35:00,101.2,101.31,101.03,101.23,4156.0,89.4594,89.5566,89.3091,89.4859,4156.0
2018-12-27 12:40:00,101.14,101.21,100.71,100.88,6135.0,89.4063,89.4682,89.0262,89.1765,6135.0
2018-12-27 12:45:00,100.85,101.15,100.76,101.07,5770.0,89.15,89.4152,89.0704,89.3445,5770.0
2018-12-27 12:50:00,101.07,101.23,100.92,101.22,7120.0,89.3445,89.4859,89.2119,89.4771,7120.0
2018-12-27 12:55:00,101.21,101.27,100.98,101.27,5341.0,89.4682,89.5213,89.2649,89.5213,5341.0
2018-12-27 13:00:00,101.25,101.38,101.18,101.18,6159.0,89.5036,89.6185,89.4417,89.4417,6159.0
2018-12-27 13:05:00,101.27,101.41,101.06,101.08,18646.0,89.5213,89.645,89.3356,89.3533,18646.0
2018-12-27 13:10:00,101.12,101.12,100.84,101.03,7179.0,89.3887,89.3887,89.1411,89.3091,7179.0
2018-12-27 13:15:00,101.03,101.08,100.9,101.01,7954.0,89.3091,89.3533,89.1942,89.2914,7954.0
2018-12-27 13:20:00,101.0,101.1,100.9,101.1,6670.0,89.2826,89.371,89.1942,89.371,6670.0
2018-12-27 13:25:00,101.08,101.32,101.02,101.04,5716.0,89.3533,89.5655,89.3003,89.3179,5716.0
2018-12-27 13:30:00,101.01,101.06,100.96,101.06,4517.0,89.2914,89.3356,89.2472,89.3356,4517.0
2018-12-27 13:35:00,101.03,101.04,100.92,100.92,4528.0,89.3091,89.3179,89.2119,89.2119,4528.0
2018-12-27 13:40:00,100.93,100.97,100.82,100.82,3400.0,89.2207,89.2561,89.1235,89.1235,3400.0
2018-12-27 13:45:00,100.82,100.85,100.42,100.48,5788.0,89.1235,89.15,88.7699,88.8229,5788.0
2018-12-27 13:50:00,100.55,100.55,100.35,100.35,7330.0,88.8848,88.8848,88.708,88.708,7330.0
2018-12-27 13:55:00,100.41,100.61,100.4,100.48,9994.0,88.761,88.9378,88.7522,88.8229,9994.0
2018-12-27 14:00:00,100.37,100.44,100.21,100.44,7418.0,88.7257,88.7876,88.5842,88.7876,7418.0
2018-12-27 14:05:00,100.43,100.49,100.06,100.06,15644.0,88.7787,88.8318,88.4516,88.4516,15644.0
2018-12-27 14:10:00,100.02,100.13,99.98,100.02,7904.0,88.4163,88.5135,88.3809,88.4163,7904.0
2018-12-27 14:15:00,99.99,100.01,99.77,99.77,9940.0,88.3898,88.4074,88.1953,88.1953,9940.0
2018-12-27 14:20:00,99.74,100.19,99.67,100.09,10207.0,88.1688,88.5666,88.1069,88.4782,10207.0
2018-12-27 14:25:00,100.05,100.26,99.96,100.17,7915.0,88.4428,88.6284,88.3632,88.5489,7915.0
2018-12-27 14:30:00,100.22,100.22,99.91,100.0,9106.0,88.5931,88.5931,88.319,88.3986,9106.0
2018-12-27 14:35:00,100.04,100.18,99.96,100.12,7819.0,88.434,88.5577,88.3632,88.5047,7819.0
2018-12-27 14:40:00,100.15,100.72,100.15,100.7,10101.0,88.5312,89.0351,88.5312,89.0174,10101.0
2018-12-27 14:45:00,100.66,100.67,100.27,100.41,6537.0,88.982,88.9909,88.6373,88.761,6537.0
2018-12-27 14:50:00,100.44,100.91,100.26,100.69,12339.0,88.7876,89.203,88.6284,89.0085,12339.0
2018-12-27 14:55:00,100.67,100.72,100.43,100.67,12992.0,88.9909,89.0351,88.7787,88.9909,12992.0
2018-12-27 15:00:00,100.66,100.66,100.25,100.51,16907.0,88.982,88.982,88.6196,88.8494,16907.0
2018-12-27 15:05:00,100.53,100.83,100.41,100.63,7896.0,88.8671,89.1323,88.761,88.9555,7896.0
2018-12-27 15:10:00,100.65,101.32,100.54,101.28,10057.0,88.9732,89.5655,88.8759,89.5301,10057.0
2018-12-27 15:15:00,101.41,101.41,101.17,101.25,8244.0,89.645,89.645,89.4329,89.5036,8244.0
2018-12-27 15:20:00,101.31,101.8,101.31,101.77,24586.0,89.5566,89.9898,89.5566,89.9633,24586.0
2018-12-27 15:25:00,101.83,102.36,101.75,102.24,11947.0,90.0163,90.4848,89.9456,90.3787,11947.0
2018-12-27 15:30:00,102.25,102.58,102.03,102.49,12190.0,90.3876,90.6793,90.1931,90.5997,12190.0
2018-12-27 15:35:00,102.52,103.09,102.52,103.02,9696.0,90.6262,91.1301,90.6262,91.0682,9696.0
2018-12-27 15:40:00,103.07,103.82,103.06,103.62,15150.0,91.1124,91.7754,91.1036,91.5986,15150.0
2018-12-27 15:45:00,103.7,103.7,103.21,103.56,16736.0,91.6693,91.6693,91.2362,91.5456,16736.0
2018-12-27 15:50:00,103.49,103.55,102.86,103.01,18789.0,91.4837,91.5367,90.9268,91.0594,18789.0
2018-12-27 15:55:00,103.08,104.09,103.07,104.09,72053.0,91.1213,92.0141,91.1124,92.0141,72053.0
2018-12-28 09:30:00,104.38,104.68,103.68,103.95,14021.0,92.2705,92.5357,91.6517,91.8903,14021.0
2018-12-28 09:35:00,104.06,104.23,103.46,103.69,14814.0,91.9876,92.1379,91.4572,91.6605,14814.0
2018-12-28 09:40:00,103.72,104.48,103.56,104.35,7854.0,91.687,92.3589,91.5456,92.2439,7854.0
2018-12-28 09:45:00,104.59,104.84,104.26,104.29,6837.0,92.4561,92.6771,92.1644,92.1909,6837.0
2018-12-28 09:50:00,104.17,104.88,104.14,104.71,14906.0,92.0848,92.7124,92.0583,92.5622,14906.0
2018-12-28 09:55:00,104.79,104.86,104.58,104.77,9968.0,92.6329,92.6948,92.4473,92.6152,9968.0
2018-12-28 10:00:00,104.8,104.87,103.81,103.97,17871.0,92.6417,92.7036,91.7666,91.908,17871.0
2018-12-28 10:05:00,104.03,104.1,103.76,103.77,10128.0,91.9611,92.0229,91.7224,91.7312,10128.0
2018-12-28 10:10:00,103.63,103.74,103.49,103.63,6055.0,91.6075,91.7047,91.4837,91.6075,6055.0
2018-12-28 10:15:00,103.64,103.8,103.41,103.51,3664.0,91.6163,91.7577,91.413,91.5014,3664.0
2018-12-28 10:20:00,103.48,103.53,103.07,103.08,9079.0,91.4749,91.5191,91.1124,91.1213,9079.0
2018-12-28 10:25:00,103.07,103.26,102.82,102.95,8815.0,91.1124,91.2804,90.8914,91.0064,8815.0
2018-12-28 10:30:00,102.9,103.06,102.73,102.88,6418.0,90.9622,91.1036,90.8119,90.9445,6418.0
2018-12-28 10:35:00,102.82,102.93,102.41,102.73,5851.0,90.8914,90.9887,90.529,90.8119,5851.0
2018-12-28 10:40:00,102.75,102.86,102.48,102.48,5504.0,90.8296,90.9268,90.5909,90.5909,5504.0
2018-12-28 10:45:00,102.56,102.97,102.56,102.86,4970.0,90.6616,91.024,90.6616,90.9268,4970.0
2018-12-28 10:50:00,102.96,103.38,102.93,103.09,4344.0,91.0152,91.3865,90.9887,91.1301,4344.0
2018-12-28 10:55:00,103.19,103.39,103.18,103.25,11644.0,91.2185,91.3953,91.2097,91.2716,11644.0
2018-12-28 11:00:00,103.25,103.25,102.84,102.88,5023.0,91.2716,91.2716,90.9091,90.9445,5023.0
2018-12-28 11:05:00,102.87,103.02,102.7,103.01,6370.0,90.9356,91.0682,90.7854,91.0594,6370.0
2018-12-28 11:10:00,102.95,103.41,102.95,103.41,7105.0,91.0064,91.413,91.0064,91.413,7105.0
2018-12-28 11:15:00,103.37,103.74,103.21,103.36,7611.0,91.3776,91.7047,91.2362,91.3688,7611.0
2018-12-28 11:20:00,103.35,103.41,103.1,103.41,8346.0,91.36,91.413,91.139,91.413,8346.0
2018-12-28 11:25:00,103.32,103.59,103.21,103.58,6753.0,91.3334,91.5721,91.2362,91.5633,6753.0
2018-12-28 11:30:00,103.58,103.81,103.36,103.4,11134.0,91.5633,91.7666,91.3688,91.4041,11134.0
2018-12-28 11:35:00,103.4,103.65,103.28,103.64,7521.0,91.4041,91.6251,91.2981,91.6163,7521.0
2018-12-28 11:40:00,103.59,103.65,103.32,103.37,6526.0,91.5721,91.6251,91.3334,91.3776,6526.0
2018-12-28 11:45:00,103.25,103.29,103.03,103.22,3873.0,91.2716,91.3069,91.0771,91.245,3873.0
2018-12-28 11:50:00,103.19,103.5,103.12,103.45,2815.0,91.2185,91.4925,91.1566,91.4483,2815.0
2018-12-28 11:55:00,103.36,103.56,103.29,103.35,4369.0,91.3688,91.5456,91.3069,91.36,4369.0
2018-12-28 12:00:00,103.4,103.69,103.4,103.67,3160.0,91.4041,91.6605,91.4041,91.6428,3160.0
2018-12-28 12:05:00,103.79,103.95,103.73,103.9,2505.0,91.7489,91.8903,91.6959,91.8461,2505.0
2018-12-28 12:10:00,103.89,103.9,103.67,103.77,8542.0,91.8373,91.8461,91.6428,91.7312,8542.0
2018-12-28 12:15:00,103.71,103.74,103.41,103.49,4264.0,91.6782,91.7047,91.413,91.4837,4264.0
2018-12-28 12:20:00,103.5,103.95,103.5,103.95,5383.0,91.4925,91.8903,91.4925,91.8903,5383.0
2018-12-28 12:25:00,103.93,103.93,103.67,103.83,4813.0,91.8727,91.8727,91.6428,91.7843,4813.0
2018-12-28 12:30:00,103.85,103.96,103.76,103.76,2603.0,91.8019,91.8992,91.7224,91.7224,2603.0
2018-12-28 12:35:00,103.74,103.78,103.58,103.7,9389.0,91.7047,91.7401,91.5633,91.6693,9389.0
2018-12-28 12:40:00,103.81,104.04,103.78,104.04,2521.0,91.7666,91.9699,91.7401,91.9699,2521.0
2018-12-28 12:45:00,103.94,103.97,103.61,103.65,3968.0,91.8815,91.908,91.5898,91.6251,3968.0
2018-12-28 12:50:00,103.69,103.72,103.49,103.66,4717.0,91.6605,91.687,91.4837,91.634,4717.0
2018-12-28 12:55:00,103.59,103.59,103.14,103.21,3120.0,91.5721,91.5721,91.1743,91.2362,3120.0
2018-12-28 13:00:00,103.24,103.34,103.1,103.23,6334.0,91.2627,91.3511,91.139,91.2539,6334.0
2018-12-28 13:05:00,103.22,103.46,103.09,103.46,3993.0,91.245,91.4572,91.1301,91.4572,3993.0
2018-12-28 13:10:00,103.48,103.71,103.46,103.67,4428.0,91.4749,91.6782,91.4572,91.6428,4428.0
2018-12-28 13:15:00,103.75,103.79,103.44,103.44,3944.0,91.7135,91.7489,91.4395,91.4395,3944.0
2018-12-28 13:20:00,103.41,103.41,103.06,103.06,5262.0,91.413,91.413,91.1036,91.1036,5262.0
2018-12-28 13:25:00,103.09,103.18,103.04,103.05,2498.0,91.1301,91.2097,91.0859,91.0948,2498.0
2018-12-28 13:30:00,103.03,103.14,102.93,103.12,4779.0,91.0771,91.1743,90.9887,91.1566,4779.0
2018-12-28 13:35:00,103.14,103.25,103.09,103.24,2841.0,91.1743,91.2716,91.1301,91.2627,2841.0
2018-12-28 13:40:00,103.28,103.33,103.22,103.26,6005.0,91.2981,91.3423,91.245,91.2804,6005.0
2018-12-28 13:45:00,103.29,103.65,103.29,103.61,5782.0,91.3069,91.6251,91.3069,91.5898,5782.0
2018-12-28 13:50:00,103.68,103.85,103.48,103.6,5419.0,91.6517,91.8019,91.4749,91.5809,5419.0
2018-12-28 13:55:00,103.71,103.75,103.61,103.69,5831.0,91.6782,91.7135,91.5898,91.6605,5831.0
2018-12-28 14:00:00,103.75,103.82,103.49,103.64,25070.0,91.7135,91.7754,91.4837,91.6163,25070.0
2018-12-28 14:05:00,103.65,103.88,103.64,103.88,12853.0,91.6251,91.8285,91.6163,91.8285,12853.0
2018-12-28 14:10:00,103.84,104.02,103.74,103.99,14296.0,91.7931,91.9522,91.7047,91.9257,14296.0
2018-12-28 14:15:00,103.95,104.22,103.91,103.91,6511.0,91.8903,92.129,91.855,91.855,6511.0
2018-12-28 14:20:00,103.88,104.02,103.85,103.98,3780.0,91.8285,91.9522,91.8019,91.9169,3780.0
2018-12-28 14:25:00,104.01,104.14,103.89,103.95,4836.0,91.9434,92.0583,91.8373,91.8903,4836.0
2018-12-28 14:30:00,103.97,104.25,103.86,104.25,4990.0,91.908,92.1555,91.8108,92.1555,4990.0
2018-12-28 14:35:00,104.25,104.55,104.17,104.55,7155.0,92.1555,92.4207,92.0848,92.4207,7155.0
2018-12-28 14:40:00,104.55,104.74,104.46,104.59,6443.0,92.4207,92.5887,92.3412,92.4561,6443.0
2018-12-28 14:45:00,104.52,104.73,104.36,104.65,4622.0,92.3942,92.5799,92.2528,92.5091,4622.0
2018-12-28 14:50:00,104.65,104.89,104.64,104.81,8629.0,92.5091,92.7213,92.5003,92.6506,8629.0
2018-12-28 14:55:00,104.7,104.75,104.3,104.37,14579.0,92.5533,92.5975,92.1997,92.2616,14579.0
2018-12-28 15:00:00,104.46,104.61,104.23,104.26,8871.0,92.3412,92.4738,92.1379,92.1644,8871.0
2018-12-28 15:05:00,104.22,104.22,103.75,103.89,8607.0,92.129,92.129,91.7135,91.8373,8607.0
2018-12-28 15:10:00,103.78,104.04,103.57,104.01,9522.0,91.7401,91.9699,91.5544,91.9434,9522.0
2018-12-28 15:15:00,103.96,103.97,103.61,103.61,5809.0,91.8992,91.908,91.5898,91.5898,5809.0
2018-12-28 15:20:00,103.55,103.55,103.22,103.49,6531.0,91.5367,91.5367,91.245,91.4837,6531.0
2018-12-28 15:25:00,103.46,103.49,102.86,103.16,12054.0,91.4572,91.4837,90.9268,91.192,12054.0
2018-12-28 15:30:00,103.09,103.17,102.8,103.08,14733.0,91.1301,91.2008,90.8738,91.1213,14733.0
2018-12-28 15:35:00,103.07,103.35,102.66,102.75,22007.0,91.1124,91.36,90.75,90.8296,22007.0
2018-12-28 15:40:00,102.67,102.85,102.46,102.53,14747.0,90.7588,90.918,90.5732,90.6351,14747.0
2018-12-28 15:45:00,102.55,102.9,102.55,102.89,8392.0,90.6528,90.9622,90.6528,90.9533,8392.0
2018-12-28 15:50:00,102.85,102.94,102.68,102.71,11584.0,90.918,90.9975,90.7677,90.7942,11584.0
2018-12-28 15:55:00,102.68,103.3,102.68,103.15,37810.0,90.7677,91.3158,90.7677,91.1832,37810.0
2018-12-31 09:30:00,103.62,104.43,103.49,104.42,15404.0,91.5986,92.3147,91.4837,92.3058,15404.0
2018-12-31 09:35:00,104.48,104.85,103.99,104.13,5733.0,92.3589,92.6859,91.9257,92.0495,5733.0
2018-12-31 09:40:00,104.24,104.24,103.72,103.81,5187.0,92.1467,92.1467,91.687,91.7666,5187.0
2018-12-31 09:45:00,103.86,104.04,103.79,103.96,3039.0,91.8108,91.9699,91.7489,91.8992,3039.0
2018-12-31 09:50:00,103.9,104.32,103.84,104.3,5712.0,91.8461,92.2174,91.7931,92.1997,5712.0
2018-12-31 09:55:00,104.17,104.17,103.79,103.79,4672.0,92.0848,92.0848,91.7489,91.7489,4672.0
2018-12-31 10:00:00,103.9,104.43,103.89,104.3,8440.0,91.8461,92.3147,91.8373,92.1997,8440.0
2018-12-31 10:05:00,104.35,104.56,104.13,104.27,12585.0,92.2439,92.4296,92.0495,92.1732,12585.0
2018-12-31 10:10:00,104.27,104.56,104.26,104.28,4608.0,92.1732,92.4296,92.1644,92.1821,4608.0
2018-12-31 10:15:00,104.12,104.12,103.77,103.82,3096.0,92.0406,92.0406,91.7312,91.7754,3096.0
2018-12-31 10:20:00,103.91,103.96,103.81,103.88,2684.0,91.855,91.8992,91.7666,91.8285,2684.0
2018-12-31 10:25:00,103.86,103.87,103.63,103.77,3593.0,91.8108,91.8196,91.6075,91.7312,3593.0
2018-12-31 10:30:00,103.6,103.73,103.49,103.67,4197.0,91.5809,91.6959,91.4837,91.6428,4197.0
2018-12-31 10:35:00,103.66,103.82,103.41,103.5,7174.0,91.634,91.7754,91.413,91.4925,7174.0
2018-12-31 10:40:00,103.5,103.94,103.5,103.94,8973.0,91.4925,91.8815,91.4925,91.8815,8973.0
2018-12-31 10:45:00,103.98,104.2,103.94,103.98,5589.0,91.9169,92.1113,91.8815,91.9169,5589.0
2018-12-31 10:50:00,103.95,104.07,103.78,103.93,4980.0,91.8903,91.9964,91.7401,91.8727,4980.0
2018-12-31 10:55:00,103.83,103.83,103.52,103.52,3240.0,91.7843,91.7843,91.5102,91.5102,3240.0
2018-12-31 11:00:00,103.57,103.57,103.29,103.54,2842.0,91.5544,91.5544,91.3069,91.5279,2842.0
2018-12-31 11:05:00,103.58,103.58,103.38,103.42,3575.0,91.5633,91.5633,91.3865,91.4218,3575.0
2018-12-31 11:10:00,103.35,103.35,103.17,103.25,2204.0,91.36,91.36,91.2008,91.2716,2204.0
2018-12-31 11:15:00,103.18,103.25,103.08,103.14,3513.0,91.2097,91.2716,91.1213,91.1743,3513.0
2018-12-31 11:20:00,103.18,103.27,103.0,103.27,4201.0,91.2097,91.2892,91.0506,91.2892,4201.0
2018-12-31 11:25:00,103.18,103.55,103.18,103.49,5163.0,91.2097,91.5367,91.2097,91.4837,5163.0
2018-12-31 11:30:00,103.49,103.53,102.98,103.12,6812.0,91.4837,91.5191,91.0329,91.1566,6812.0
2018-12-31 11:35:00,103.04,103.45,103.02,103.13,7095.0,91.0859,91.4483,91.0682,91.1655,7095.0
2018-12-31 11:40:00,103.09,103.1,102.66,102.66,9333.0,91.1301,91.139,90.75,90.75,9333.0
2018-12-31 11:45:00,102.75,103.12,102.68,103.12,3466.0,90.8296,91.1566,90.7677,91.1566,3466.0
2018-12-31 11:50:00,103.06,103.15,102.92,103.05,4199.0,91.1036,91.1832,90.9798,91.0948,4199.0
2018-12-31 11:55:00,103.11,103.22,102.94,103.22,9990.0,91.1478,91.245,90.9975,91.245,9990.0
2018-12-31 12:00:00,103.35,103.5,103.28,103.33,3915.0,91.36,91.4925,91.2981,91.3423,3915.0
2018-12-31 12:05:00,103.35,103.58,103.25,103.5,3296.0,91.36,91.5633,91.2716,91.4925,3296.0
2018-12-31 12:10:00,103.53,103.58,103.17,103.49,4636.0,91.5191,91.5633,91.2008,91.4837,4636.0
2018-12-31 12:15:00,103.46,103.5,103.22,103.22,3273.0,91.4572,91.4925,91.245,91.245,3273.0
2018-12-31 12:20:00,103.24,103.48,103.2,103.29,8000.0,91.2627,91.4749,91.2274,91.3069,8000.0
2018-12-31 12:25:00,103.25,103.35,103.18,103.34,6359.0,91.2716,91.36,91.2097,91.3511,6359.0
2018-12-31 12:30:00,103.39,103.68,103.3,103.61,26138.0,91.3953,91.6517,91.3158,91.5898,26138.0
2018-12-31 12:35:00,103.66,103.91,103.66,103.87,5644.0,91.634,91.855,91.634,91.8196,5644.0
2018-12-31 12:40:00,103.86,103.92,103.57,103.86,5435.0,91.8108,91.8638,91.5544,91.8108,5435.0
2018-12-31 12:45:00,103.85,103.9,103.81,103.86,3207.0,91.8019,91.8461,91.7666,91.8108,3207.0
2018-12-31 12:50:00,103.78,103.93,103.75,103.87,3200.0,91.7401,91.8727,91.7135,91.8196,3200.0
2018-12-31 12:55:00,103.93,103.93,103.67,103.87,3991.0,91.8727,91.8727,91.6428,91.8196,3991.0
2018-12-31 13:00:00,103.96,103.96,103.78,103.87,4653.0,91.8992,91.8992,91.7401,91.8196,4653.0
2018-12-31 13:05:00,103.9,104.02,103.87,103.99,7735.0,91.8461,91.9522,91.8196,91.9257,7735.0
2018-12-31 13:10:00,104.03,104.16,103.93,103.98,4553.0,91.9611,92.076,91.8727,91.9169,4553.0
2018-12-31 13:15:00,103.97,104.26,103.97,104.18,5785.0,91.908,92.1644,91.908,92.0937,5785.0
2018-12-31 13:20:00,104.15,104.26,104.14,104.23,8440.0,92.0671,92.1644,92.0583,92.1379,8440.0
2018-12-31 13:25:00,104.26,104.43,104.19,104.39,3885.0,92.1644,92.3147,92.1025,92.2793,3885.0
2018-12-31 13:30:00,104.41,104.43,104.13,104.19,6279.0,92.297,92.3147,92.0495,92.1025,6279.0
2018-12-31 13:35:00,104.18,104.23,104.01,104.08,11312.0,92.0937,92.1379,91.9434,92.0053,11312.0
2018-12-31 13:40:00,104.05,104.05,103.81,103.83,6596.0,91.9787,91.9787,91.7666,91.7843,6596.0
2018-12-31 13:45:00,103.84,103.88,103.66,103.79,4220.0,91.7931,91.8285,91.634,91.7489,4220.0
2018-12-31 13:50:00,103.79,103.83,103.58,103.59,3337.0,91.7489,91.7843,91.5633,91.5721,3337.0
2018-12-31 13:55:00,103.6,103.65,103.39,103.49,7698.0,91.5809,91.6251,91.3953,91.4837,7698.0
2018-12-31 14:00:00,103.49,103.49,103.25,103.31,5720.0,91.4837,91.4837,91.2716,91.3246,5720.0
2018-12-31 14:05:00,103.29,103.5,103.27,103.5,7774.0,91.3069,91.4925,91.2892,91.4925,7774.0
2018-12-31 14:10:00,103.46,103.56,103.41,103.51,3800.0,91.4572,91.5456,91.413,91.5014,3800.0
2018-12-31 14:15:00,103.58,103.69,103.34,103.59,5876.0,91.5633,91.6605,91.3511,91.5721,5876.0
2018-12-31 14:20:00,103.65,103.65,103.14,103.41,7301.0,91.6251,91.6251,91.1743,91.413,7301.0
2018-12-31 14:25:00,103.36,103.46,103.23,103.3,5109.0,91.3688,91.4572,91.2539,91.3158,5109.0
2018-12-31 14:30:00,103.27,103.31,103.07,103.13,5667.0,91.2892,91.3246,91.1124,91.1655,5667.0
2018-12-31 14:35:00,103.16,103.24,103.0,103.18,9801.0,91.192,91.2627,91.0506,91.2097,9801.0
2018-12-31 14:40:00,103.15,103.29,103.12,103.24,3719.0,91.1832,91.3069,91.1566,91.2627,3719.0
2018-12-31 14:45:00,103.22,103.51,103.2,103.51,1541.0,91.245,91.5014,91.2274,91.5014,1541.0
2018-12-31 14:50:00,103.45,103.73,103.44,103.68,6138.0,91.4483,91.6959,91.4395,91.6517,6138.0
2018-12-31 14:55:00,103.65,103.71,103.35,103.38,5866.0,91.6251,91.6782,91.36,91.3865,5866.0
2018-12-31 15:00:00,103.37,103.75,103.37,103.54,4847.0,91.3776,91.7135,91.3776,91.5279,4847.0
2018-12-31 15:05:00,103.53,103.69,103.44,103.51,4541.0,91.5191,91.6605,91.4395,91.5014,4541.0
2018-12-31 15:10:00,103.48,103.7,103.44,103.64,5444.0,91.4749,91.6693,91.4395,91.6163,5444.0
2018-12-31 15:15:00,103.62,103.64,103.46,103.64,5539.0,91.5986,91.6163,91.4572,91.6163,5539.0
2018-12-31 15:20:00,103.65,103.75,103.5,103.53,5734.0,91.6251,91.7135,91.4925,91.5191,5734.0
2018-12-31 15:25:00,103.6,103.88,103.56,103.76,5514.0,91.5809,91.8285,91.5456,91.7224,5514.0
2018-12-31 15:30:00,103.74,104.12,103.74,103.99,9522.0,91.7047,92.0406,91.7047,91.9257,9522.0
2018-12-31 15:35:00,103.99,104.09,103.83,104.08,6665.0,91.9257,92.0141,91.7843,92.0053,6665.0
2018-12-31 15:40:00,104.1,104.29,104.03,104.21,9672.0,92.0229,92.1909,91.9611,92.1202,9672.0
2018-12-31 15:45:00,104.26,104.38,103.76,103.82,15543.0,92.1644,92.2705,91.7224,91.7754,15543.0
2018-12-31 15:50:00,103.75,103.86,103.6,103.62,10566.0,91.7135,91.8108,91.5809,91.5986,10566.0
2018-12-31 15:55:00,103.64,104.39,103.47,104.39,57373.0,91.6163,92.2793,91.466,92.2793,57373.0
2019-01-02 09:30:00,103.44,103.44,102.84,103.0,36616.0,91.4395,91.4395,90.9091,91.0506,36616.0
2019-01-02 09:35:00,102.97,104.06,102.79,103.86,14785.0,91.024,91.9876,90.8649,91.8108,14785.0
2019-01-02 09:40:00,103.7,104.32,103.39,104.18,7914.0,91.6693,92.2174,91.3953,92.0937,7914.0
2019-01-02 09:45:00,104.49,104.7,104.11,104.31,20548.0,92.3677,92.5533,92.0318,92.2086,20548.0
2019-01-02 09:50:00,104.35,104.66,104.19,104.66,9302.0,92.2439,92.518,92.1025,92.518,9302.0
2019-01-02 09:55:00,104.71,105.29,104.5,105.28,10694.0,92.5622,93.0749,92.3765,93.066,10694.0
2019-01-02 10:00:00,105.43,105.51,104.98,105.51,11480.0,93.1986,93.2694,92.8008,93.2694,11480.0
2019-01-02 10:05:00,105.52,105.79,105.41,105.69,14174.0,93.2782,93.5169,93.181,93.4285,14174.0
2019-01-02 10:10:00,105.73,106.14,105.73,105.96,12427.0,93.4638,93.8263,93.4638,93.6672,12427.0
2019-01-02 10:15:00,106.07,106.33,106.04,106.29,9862.0,93.7644,93.9942,93.7379,93.9589,9862.0
2019-01-02 10:20:00,106.29,106.59,106.14,106.59,12739.0,93.9589,94.2241,93.8263,94.2241,12739.0
2019-01-02 10:25:00,106.61,106.84,106.28,106.39,11075.0,94.2417,94.4451,93.95,94.0473,11075.0
2019-01-02 10:30:00,106.34,106.41,106.04,106.27,37045.0,94.0031,94.0649,93.7379,93.9412,37045.0
2019-01-02 10:35:00,106.2,106.57,106.17,106.57,14300.0,93.8793,94.2064,93.8528,94.2064,14300.0
2019-01-02 10:40:00,106.57,107.0,106.56,106.88,14610.0,94.2064,94.5865,94.1975,94.4804,14610.0
2019-01-02 10:45:00,106.88,107.1,106.85,107.05,14231.0,94.4804,94.6749,94.4539,94.6307,14231.0
2019-01-02 10:50:00,106.99,107.5,106.99,107.29,13405.0,94.5777,95.0285,94.5777,94.8429,13405.0
2019-01-02 10:55:00,107.31,107.53,107.24,107.49,21209.0,94.8605,95.055,94.7987,95.0197,21209.0
2019-01-02 11:00:00,107.53,107.57,106.81,107.11,15185.0,95.055,95.0904,94.4185,94.6837,15185.0
2019-01-02 11:05:00,107.2,107.34,107.08,107.34,6137.0,94.7633,94.8871,94.6572,94.8871,6137.0
2019-01-02 11:10:00,107.27,107.53,107.2,107.53,9522.0,94.8252,95.055,94.7633,95.055,9522.0
2019-01-02 11:15:00,107.6,107.75,107.43,107.75,11770.0,95.1169,95.2495,94.9666,95.2495,11770.0
2019-01-02 11:20:00,107.77,107.91,107.53,107.64,19602.0,95.2672,95.3909,95.055,95.1523,19602.0
2019-01-02 11:25:00,107.63,107.92,107.49,107.5,10934.0,95.1434,95.3998,95.0197,95.0285,10934.0
2019-01-02 11:30:00,107.49,107.51,107.28,107.43,14161.0,95.0197,95.0373,94.834,94.9666,14161.0
2019-01-02 11:35:00,107.46,107.51,107.2,107.28,21645.0,94.9931,95.0373,94.7633,94.834,21645.0
2019-01-02 11:40:00,107.35,107.85,107.34,107.75,8408.0,94.8959,95.3379,94.8871,95.2495,8408.0
2019-01-02 11:45:00,107.7,107.84,107.6,107.84,11506.0,95.2053,95.329,95.1169,95.329,11506.0
2019-01-02 11:50:00,107.78,107.81,107.21,107.25,10169.0,95.276,95.3025,94.7721,94.8075,10169.0
2019-01-02 11:55:00,107.25,107.41,107.07,107.21,18896.0,94.8075,94.9489,94.6484,94.7721,18896.0
2019-01-02 12:00:00,107.21,107.23,106.92,106.92,8048.0,94.7721,94.7898,94.5158,94.5158,8048.0
2019-01-02 12:05:00,106.93,107.05,106.74,106.78,6085.0,94.5246,94.6307,94.3567,94.392,6085.0
2019-01-02 12:10:00,106.77,107.08,106.76,107.01,11954.0,94.3832,94.6572,94.3743,94.5953,11954.0
2019-01-02 12:15:00,107.01,107.04,106.74,106.75,7733.0,94.5953,94.6219,94.3567,94.3655,7733.0
2019-01-02 12:20:00,106.75,106.83,106.71,106.77,6369.0,94.3655,94.4362,94.3301,94.3832,6369.0
2019-01-02 12:25:00,106.79,106.91,106.75,106.88,2951.0,94.4009,94.5069,94.3655,94.4804,2951.0
2019-01-02 12:30:00,106.81,106.86,106.7,106.86,8315.0,94.4185,94.4627,94.3213,94.4627,8315.0
2019-01-02 12:35:00,106.82,107.23,106.76,107.16,9352.0,94.4274,94.7898,94.3743,94.7279,9352.0
2019-01-02 12:40:00,107.15,107.25,107.09,107.18,4207.0,94.7191,94.8075,94.6661,94.7456,4207.0
2019-01-02 12:45:00,107.21,107.68,107.16,107.55,24725.0,94.7721,95.1876,94.7279,95.0727,24725.0
2019-01-02 12:50:00,107.52,107.59,107.35,107.36,6840.0,95.0462,95.1081,94.8959,94.9047,6840.0
2019-01-02 12:55:00,107.36,107.63,107.3,107.46,7218.0,94.9047,95.1434,94.8517,94.9931,7218.0
2019-01-02 13:00:00,107.44,107.61,107.43,107.54,2746.0,94.9755,95.1257,94.9666,95.0639,2746.0
2019-01-02 13:05:00,107.62,108.0,107.59,107.82,9339.0,95.1346,95.4705,95.1081,95.3114,9339.0
2019-01-02 13:10:00,107.82,107.82,107.61,107.63,3571.0,95.3114,95.3114,95.1257,95.1434,3571.0
2019-01-02 13:15:00,107.62,107.71,107.53,107.67,15112.0,95.1346,95.2141,95.055,95.1788,15112.0
2019-01-02 13:20:00,107.68,107.76,107.57,107.76,5138.0,95.1876,95.2583,95.0904,95.2583,5138.0
2019-01-02 13:25:00,107.78,108.16,107.74,108.1,10457.0,95.276,95.6119,95.2406,95.5589,10457.0
2019-01-02 13:30:00,108.1,108.29,108.05,108.21,17556.0,95.5589,95.7268,95.5147,95.6561,17556.0
2019-01-02 13:35:00,108.22,108.23,108.01,108.1,8767.0,95.665,95.6738,95.4793,95.5589,8767.0
2019-01-02 13:40:00,108.11,108.11,107.97,107.97,5639.0,95.5677,95.5677,95.444,95.444,5639.0
2019-01-02 13:45:00,107.98,108.2,107.97,108.17,8595.0,95.4528,95.6473,95.444,95.6208,8595.0
2019-01-02 13:50:00,108.15,108.35,108.13,108.25,8899.0,95.6031,95.7799,95.5854,95.6915,8899.0
2019-01-02 13:55:00,108.22,108.75,108.22,108.75,12491.0,95.665,96.1335,95.665,96.1335,12491.0
2019-01-02 14:00:00,108.76,108.78,108.28,108.42,7922.0,96.1423,96.16,95.718,95.8418,7922.0
2019-01-02 14:05:00,108.45,108.45,107.93,108.02,8070.0,95.8683,95.8683,95.4086,95.4882,8070.0
2019-01-02 14:10:00,108.0,108.03,107.57,107.63,5932.0,95.4705,95.497,95.0904,95.1434,5932.0
2019-01-02 14:15:00,107.6,107.81,107.55,107.75,12048.0,95.1169,95.3025,95.0727,95.2495,12048.0
2019-01-02 14:20:00,107.73,107.99,107.73,107.93,7373.0,95.2318,95.4616,95.2318,95.4086,7373.0
2019-01-02 14:25:00,107.93,108.01,107.76,107.77,10324.0,95.4086,95.4793,95.2583,95.2672,10324.0
2019-01-02 14:30:00,107.8,108.17,107.78,108.05,12089.0,95.2937,95.6208,95.276,95.5147,12089.0
2019-01-02 14:35:00,108.01,108.01,107.78,108.0,6343.0,95.4793,95.4793,95.276,95.4705,6343.0
2019-01-02 14:40:00,108.0,108.02,107.61,107.83,9012.0,95.4705,95.4882,95.1257,95.3202,9012.0
2019-01-02 14:45:00,107.84,108.1,107.79,108.1,10591.0,95.329,95.5589,95.2848,95.5589,10591.0
2019-01-02 14:50:00,108.14,108.16,107.95,108.0,11572.0,95.5942,95.6119,95.4263,95.4705,11572.0
2019-01-02 14:55:00,107.96,108.09,107.92,107.95,16200.0,95.4351,95.55,95.3998,95.4263,16200.0
2019-01-02 15:00:00,107.93,108.26,107.81,108.0,25799.0,95.4086,95.7003,95.3025,95.4705,25799.0
2019-01-02 15:05:00,108.0,108.0,107.68,107.7,13170.0,95.4705,95.4705,95.1876,95.2053,13170.0
2019-01-02 15:10:00,107.67,107.84,107.4,107.84,16979.0,95.1788,95.329,94.9401,95.329,16979.0
2019-01-02 15:15:00,107.79,107.79,107.35,107.43,20381.0,95.2848,95.2848,94.8959,94.9666,20381.0
2019-01-02 15:20:00,107.44,107.76,107.37,107.7,40979.0,94.9755,95.2583,94.9136,95.2053,40979.0
2019-01-02 15:25:00,107.68,107.9,107.61,107.78,25109.0,95.1876,95.3821,95.1257,95.276,25109.0
2019-01-02 15:30:00,107.74,107.78,107.56,107.66,32288.0,95.2406,95.276,95.0815,95.1699,32288.0
2019-01-02 15:35:00,107.65,107.98,107.65,107.82,23089.0,95.1611,95.4528,95.1611,95.3114,23089.0
2019-01-02 15:40:00,107.79,107.79,107.39,107.5,31929.0,95.2848,95.2848,94.9313,95.0285,31929.0
2019-01-02 15:45:00,107.45,107.8,107.37,107.65,32835.0,94.9843,95.2937,94.9136,95.1611,32835.0
2019-01-02 15:50:00,107.65,107.89,107.65,107.73,31953.0,95.1611,95.3732,95.1611,95.2318,31953.0
2019-01-02 15:55:00,107.74,108.07,107.72,107.96,81856.0,95.2406,95.5324,95.223,95.4351,81856.0
2019-01-03 09:30:00,106.75,107.55,106.17,107.11,27067.0,94.3655,95.0727,93.8528,94.6837,27067.0
2019-01-03 09:35:00,107.21,107.21,105.99,106.17,18023.0,94.7721,94.7721,93.6937,93.8528,18023.0
2019-01-03 09:40:00,106.04,106.93,105.89,106.79,8593.0,93.7379,94.5246,93.6053,94.4009,8593.0
2019-01-03 09:45:00,106.9,107.17,106.53,106.82,12168.0,94.4981,94.7368,94.171,94.4274,12168.0
2019-01-03 09:50:00,106.72,107.06,106.65,106.93,11836.0,94.339,94.6395,94.2771,94.5246,11836.0
2019-01-03 09:55:00,106.98,107.42,106.82,107.02,9874.0,94.5688,94.9578,94.4274,94.6042,9874.0
2019-01-03 10:00:00,106.91,106.94,106.1,106.11,13683.0,94.5069,94.5335,93.7909,93.7998,13683.0
2019-01-03 10:05:00,106.05,106.32,105.88,105.88,4766.0,93.7467,93.9854,93.5964,93.5964,4766.0
2019-01-03 10:10:00,105.91,105.92,105.33,105.5,4963.0,93.623,93.6318,93.1102,93.2605,4963.0
2019-01-03 10:15:00,105.44,105.88,105.22,105.88,5744.0,93.2075,93.5964,93.013,93.5964,5744.0
2019-01-03 10:20:00,105.87,106.32,105.76,106.32,6289.0,93.5876,93.9854,93.4904,93.9854,6289.0
2019-01-03 10:25:00,106.26,106.28,106.02,106.02,4450.0,93.9323,93.95,93.7202,93.7202,4450.0
2019-01-03 10:30:00,106.02,106.02,105.25,105.38,5799.0,93.7202,93.7202,93.0395,93.1544,5799.0
2019-01-03 10:35:00,105.42,105.44,104.87,105.13,14196.0,93.1898,93.2075,92.7036,92.9334,14196.0
2019-01-03 10:40:00,105.27,105.53,105.11,105.2,6877.0,93.0572,93.287,92.9158,92.9953,6877.0
2019-01-03 10:45:00,105.06,105.49,105.06,105.27,8521.0,92.8716,93.2517,92.8716,93.0572,8521.0
2019-01-03 10:50:00,105.2,105.6,105.15,105.39,5497.0,92.9953,93.3489,92.9511,93.1633,5497.0
2019-01-03 10:55:00,105.48,105.89,105.37,105.8,4634.0,93.2428,93.6053,93.1456,93.5257,4634.0
2019-01-03 11:00:00,105.87,106.2,105.85,106.0,12130.0,93.5876,93.8793,93.5699,93.7025,12130.0
2019-01-03 11:05:00,106.1,106.1,105.69,105.82,8531.0,93.7909,93.7909,93.4285,93.5434,8531.0
2019-01-03 11:10:00,105.88,106.39,105.88,106.24,11138.0,93.5964,94.0473,93.5964,93.9147,11138.0
2019-01-03 11:15:00,106.28,106.53,106.25,106.45,8017.0,93.95,94.171,93.9235,94.1003,8017.0
2019-01-03 11:20:00,106.39,106.62,106.27,106.27,8626.0,94.0473,94.2506,93.9412,93.9412,8626.0
2019-01-03 11:25:00,106.25,106.44,106.0,106.17,13641.0,93.9235,94.0915,93.7025,93.8528,13641.0
2019-01-03 11:30:00,106.2,106.35,105.96,106.07,9194.0,93.8793,94.0119,93.6672,93.7644,9194.0
2019-01-03 11:35:00,106.07,107.01,106.07,107.01,13711.0,93.7644,94.5953,93.7644,94.5953,13711.0
2019-01-03 11:40:00,107.01,107.55,107.01,107.41,13728.0,94.5953,95.0727,94.5953,94.9489,13728.0
2019-01-03 11:45:00,107.38,107.53,107.14,107.15,4127.0,94.9224,95.055,94.7103,94.7191,4127.0
2019-01-03 11:50:00,107.18,107.28,106.69,106.77,2647.0,94.7456,94.834,94.3125,94.3832,2647.0
2019-01-03 11:55:00,106.66,106.97,106.64,106.9,16592.0,94.2859,94.56,94.2683,94.4981,16592.0
2019-01-03 12:00:00,106.8,106.99,106.69,106.81,6007.0,94.4097,94.5777,94.3125,94.4185,6007.0
2019-01-03 12:05:00,106.78,106.8,106.54,106.65,4012.0,94.392,94.4097,94.1799,94.2771,4012.0
2019-01-03 12:10:00,106.61,106.82,106.52,106.8,4812.0,94.2417,94.4274,94.1622,94.4097,4812.0
2019-01-03 12:15:00,106.77,106.84,106.46,106.54,6796.0,94.3832,94.4451,94.1091,94.1799,6796.0
2019-01-03 12:20:00,106.62,106.82,106.54,106.8,2854.0,94.2506,94.4274,94.1799,94.4097,2854.0
2019-01-03 12:25:00,106.77,106.77,106.56,106.62,2900.0,94.3832,94.3832,94.1975,94.2506,2900.0
2019-01-03 12:30:00,106.65,106.93,106.65,106.92,4929.0,94.2771,94.5246,94.2771,94.5158,4929.0
2019-01-03 12:35:00,106.89,106.89,106.39,106.41,3410.0,94.4893,94.4893,94.0473,94.0649,3410.0
2019-01-03 12:40:00,106.41,106.59,106.29,106.44,5800.0,94.0649,94.2241,93.9589,94.0915,5800.0
2019-01-03 12:45:00,106.46,106.83,106.46,106.83,4300.0,94.1091,94.4362,94.1091,94.4362,4300.0
2019-01-03 12:50:00,106.82,107.1,106.75,106.94,7650.0,94.4274,94.6749,94.3655,94.5335,7650.0
2019-01-03 12:55:00,107.06,107.08,106.92,107.07,5900.0,94.6395,94.6572,94.5158,94.6484,5900.0
2019-01-03 13:00:00,106.97,106.99,106.69,106.69,5775.0,94.56,94.5777,94.3125,94.3125,5775.0
2019-01-03 13:05:00,106.77,106.77,106.45,106.54,4539.0,94.3832,94.3832,94.1003,94.1799,4539.0
2019-01-03 13:10:00,106.51,106.67,106.41,106.62,4775.0,94.1533,94.2948,94.0649,94.2506,4775.0
2019-01-03 13:15:00,106.59,106.59,105.88,105.97,7762.0,94.2241,94.2241,93.5964,93.676,7762.0
2019-01-03 13:20:00,105.98,106.18,105.97,106.0,3004.0,93.6848,93.8616,93.676,93.7025,3004.0
2019-01-03 13:25:00,105.97,106.12,105.92,106.12,5514.0,93.676,93.8086,93.6318,93.8086,5514.0
2019-01-03 13:30:00,106.11,106.2,105.97,106.15,2972.0,93.7998,93.8793,93.676,93.8351,2972.0
2019-01-03 13:35:00,106.11,106.51,106.04,106.46,25395.0,93.7998,94.1533,93.7379,94.1091,25395.0
2019-01-03 13:40:00,106.41,106.82,106.41,106.75,5547.0,94.0649,94.4274,94.0649,94.3655,5547.0
2019-01-03 13:45:00,106.67,106.71,106.55,106.67,6761.0,94.2948,94.3301,94.1887,94.2948,6761.0
2019-01-03 13:50:00,106.61,106.67,106.31,106.32,6877.0,94.2417,94.2948,93.9765,93.9854,6877.0
2019-01-03 13:55:00,106.25,106.26,106.07,106.19,3797.0,93.9235,93.9323,93.7644,93.8705,3797.0
2019-01-03 14:00:00,106.19,106.27,106.06,106.09,6722.0,93.8705,93.9412,93.7556,93.7821,6722.0
2019-01-03 14:05:00,106.07,106.36,105.99,106.28,9526.0,93.7644,94.0207,93.6937,93.95,9526.0
2019-01-03 14:10:00,106.28,106.42,106.27,106.27,3579.0,93.95,94.0738,93.9412,93.9412,3579.0
2019-01-03 14:15:00,106.15,106.24,105.94,106.21,8629.0,93.8351,93.9147,93.6495,93.8882,8629.0
2019-01-03 14:20:00,106.17,106.25,106.11,106.18,4040.0,93.8528,93.9235,93.7998,93.8616,4040.0
2019-01-03 14:25:00,106.1,106.46,106.02,106.45,5916.0,93.7909,94.1091,93.7202,94.1003,5916.0
2019-01-03 14:30:00,106.6,106.75,106.32,106.41,10993.0,94.2329,94.3655,93.9854,94.0649,10993.0
2019-01-03 14:35:00,106.49,106.49,106.18,106.46,4646.0,94.1357,94.1357,93.8616,94.1091,4646.0
2019-01-03 14:40:00,106.41,106.48,106.06,106.06,5492.0,94.0649,94.1268,93.7556,93.7556,5492.0
2019-01-03 14:45:00,106.03,106.09,105.81,105.85,7044.0,93.729,93.7821,93.5346,93.5699,7044.0
2019-01-03 14:50:00,105.84,105.99,105.68,105.77,6776.0,93.5611,93.6937,93.4196,93.4992,6776.0
2019-01-03 14:55:00,105.71,105.72,105.41,105.58,17386.0,93.4462,93.455,93.181,93.3312,17386.0
2019-01-03 15:00:00,105.57,105.67,105.47,105.47,6895.0,93.3224,93.4108,93.234,93.234,6895.0
2019-01-03 15:05:00,105.48,105.59,105.38,105.5,6906.0,93.2428,93.3401,93.1544,93.2605,6906.0
2019-01-03 15:10:00,105.45,105.52,105.24,105.25,10460.0,93.2163,93.2782,93.0307,93.0395,10460.0
2019-01-03 15:15:00,105.26,105.63,105.24,105.61,10610.0,93.0484,93.3754,93.0307,93.3578,10610.0
2019-01-03 15:20:00,105.58,105.83,105.56,105.57,11753.0,93.3312,93.5522,93.3136,93.3224,11753.0
2019-01-03 15:25:00,105.59,105.74,105.5,105.52,9452.0,93.3401,93.4727,93.2605,93.2782,9452.0
2019-01-03 15:30:00,105.53,105.98,105.39,105.77,10676.0,93.287,93.6848,93.1633,93.4992,10676.0
2019-01-03 15:35:00,105.79,105.88,105.2,105.25,14081.0,93.5169,93.5964,92.9953,93.0395,14081.0
2019-01-03 15:40:00,105.24,105.47,105.16,105.37,15663.0,93.0307,93.234,92.96,93.1456,15663.0
2019-01-03 15:45:00,105.34,105.56,105.34,105.43,26169.0,93.1191,93.3136,93.1191,93.1986,26169.0
2019-01-03 15:50:00,105.44,105.52,105.15,105.31,24758.0,93.2075,93.2782,92.9511,93.0926,24758.0
2019-01-03 15:55:00,105.27,105.4,104.93,105.1,46009.0,93.0572,93.1721,92.7566,92.9069,46009.0
2019-01-04 09:30:00,107.85,108.21,107.64,108.08,11690.0,95.3379,95.6561,95.1523,95.5412,11690.0
2019-01-04 09:35:00,108.09,108.47,107.71,108.32,9771.0,95.55,95.886,95.2141,95.7534,9771.0
2019-01-04 09:40:00,108.28,108.79,107.7,108.51,10839.0,95.718,96.1688,95.2053,95.9213,10839.0
2019-01-04 09:45:00,108.82,109.18,108.73,108.91,11677.0,96.1954,96.5136,96.1158,96.2749,11677.0
2019-01-04 09:50:00,108.97,109.46,108.87,109.17,5009.0,96.328,96.7611,96.2396,96.5047,5009.0
2019-01-04 09:55:00,109.15,109.15,108.79,108.82,5017.0,96.4871,96.4871,96.1688,96.1954,5017.0
2019-01-04 10:00:00,108.81,109.25,108.81,109.12,7040.0,96.1865,96.5755,96.1865,96.4605,7040.0
2019-01-04 10:05:00,109.1,109.1,108.6,108.94,7090.0,96.4429,96.4429,96.0009,96.3014,7090.0
2019-01-04 10:10:00,108.94,108.98,108.51,108.51,3909.0,96.3014,96.3368,95.9213,95.9213,3909.0
2019-01-04 10:15:00,108.5,108.85,108.38,108.79,20606.0,95.9125,96.2219,95.8064,96.1688,20606.0
2019-01-04 10:20:00,108.72,109.44,108.29,109.26,8078.0,96.107,96.7434,95.7268,96.5843,8078.0
2019-01-04 10:25:00,109.29,109.84,109.28,109.77,5712.0,96.6108,97.097,96.602,97.0351,5712.0
2019-01-04 10:30:00,109.76,109.82,109.45,109.45,6916.0,97.0263,97.0793,96.7523,96.7523,6916.0
2019-01-04 10:35:00,109.47,109.52,109.36,109.37,4000.0,96.7699,96.8141,96.6727,96.6815,4000.0
2019-01-04 10:40:00,109.39,109.4,109.07,109.07,4800.0,96.6992,96.7081,96.4163,96.4163,4800.0
2019-01-04 10:45:00,109.04,109.3,109.03,109.08,3509.0,96.3898,96.6197,96.381,96.4252,3509.0
2019-01-04 10:50:00,109.12,109.58,109.12,109.58,8678.0,96.4605,96.8672,96.4605,96.8672,8678.0
2019-01-04 10:55:00,109.57,110.04,109.57,110.04,5296.0,96.8583,97.2738,96.8583,97.2738,5296.0
2019-01-04 11:00:00,109.96,110.37,109.81,110.3,10962.0,97.2031,97.5655,97.0705,97.5037,10962.0
2019-01-04 11:05:00,110.27,110.34,109.99,110.2,6062.0,97.4771,97.539,97.2296,97.4153,6062.0
2019-01-04 11:10:00,110.28,110.4,110.05,110.05,5480.0,97.486,97.5921,97.2827,97.2827,5480.0
2019-01-04 11:15:00,109.92,109.94,109.58,109.94,6323.0,97.1677,97.1854,96.8672,97.1854,6323.0
2019-01-04 11:20:00,109.82,109.88,109.55,109.55,7207.0,97.0793,97.1324,96.8407,96.8407,7207.0
2019-01-04 11:25:00,109.57,109.65,109.33,109.48,3780.0,96.8583,96.9291,96.6462,96.7788,3780.0
2019-01-04 11:30:00,109.43,109.69,109.27,109.68,9118.0,96.7346,96.9644,96.5931,96.9556,9118.0
2019-01-04 11:35:00,109.64,109.7,109.31,109.56,11243.0,96.9202,96.9733,96.6285,96.8495,11243.0
2019-01-04 11:40:00,109.57,109.98,109.54,109.98,6142.0,96.8583,97.2208,96.8318,97.2208,6142.0
2019-01-04 11:45:00,109.98,110.43,109.93,110.29,11157.0,97.2208,97.6186,97.1766,97.4948,11157.0
2019-01-04 11:50:00,110.35,110.52,110.35,110.41,7267.0,97.5479,97.6981,97.5479,97.6009,7267.0
2019-01-04 11:55:00,110.4,110.45,110.17,110.41,4737.0,97.5921,97.6363,97.3887,97.6009,4737.0
2019-01-04 12:00:00,110.37,110.39,109.82,109.9,3836.0,97.5655,97.5832,97.0793,97.1501,3836.0
2019-01-04 12:05:00,109.98,110.21,109.89,110.11,7529.0,97.2208,97.4241,97.1412,97.3357,7529.0
2019-01-04 12:10:00,110.1,110.25,110.1,110.19,2902.0,97.3269,97.4595,97.3269,97.4064,2902.0
2019-01-04 12:15:00,110.15,110.57,110.14,110.57,7942.0,97.3711,97.7423,97.3622,97.7423,7942.0
2019-01-04 12:20:00,110.54,110.63,110.38,110.42,7631.0,97.7158,97.7954,97.5744,97.6097,7631.0
2019-01-04 12:25:00,110.44,110.65,110.44,110.5,3603.0,97.6274,97.813,97.6274,97.6804,3603.0
2019-01-04 12:30:00,110.52,110.55,110.3,110.5,4412.0,97.6981,97.7246,97.5037,97.6804,4412.0
2019-01-04 12:35:00,110.49,110.51,110.39,110.47,2440.0,97.6716,97.6893,97.5832,97.6539,2440.0
2019-01-04 12:40:00,110.49,110.68,110.49,110.67,3860.0,97.6716,97.8396,97.6716,97.8307,3860.0
2019-01-04 12:45:00,110.66,110.92,110.53,110.88,8310.0,97.8219,98.0517,97.707,98.0164,8310.0
2019-01-04 12:50:00,110.87,110.97,110.71,110.76,8675.0,98.0075,98.0959,97.8661,97.9103,8675.0
2019-01-04 12:55:00,110.73,110.87,110.67,110.68,6498.0,97.8838,98.0075,97.8307,97.8396,6498.0
2019-01-04 13:00:00,110.72,111.04,110.72,111.02,6000.0,97.8749,98.1578,97.8749,98.1401,6000.0
2019-01-04 13:05:00,111.08,111.2,111.04,111.13,7843.0,98.1932,98.2992,98.1578,98.2374,7843.0
2019-01-04 13:10:00,111.15,111.15,110.8,110.8,8056.0,98.255,98.255,97.9456,97.9456,8056.0
2019-01-04 13:15:00,110.84,110.86,110.63,110.76,6917.0,97.981,97.9987,97.7954,97.9103,6917.0
2019-01-04 13:20:00,110.8,110.82,110.62,110.62,4113.0,97.9456,97.9633,97.7865,97.7865,4113.0
2019-01-04 13:25:00,110.56,110.75,110.56,110.65,5334.0,97.7335,97.9014,97.7335,97.813,5334.0
2019-01-04 13:30:00,110.68,110.85,110.68,110.75,6146.0,97.8396,97.9898,97.8396,97.9014,6146.0
2019-01-04 13:35:00,110.67,110.67,110.52,110.52,8600.0,97.8307,97.8307,97.6981,97.6981,8600.0
2019-01-04 13:40:00,110.48,110.51,110.29,110.37,5723.0,97.6628,97.6893,97.4948,97.5655,5723.0
2019-01-04 13:45:00,110.35,110.52,110.27,110.47,6749.0,97.5479,97.6981,97.4771,97.6539,6749.0
2019-01-04 13:50:00,110.47,110.57,110.4,110.55,15310.0,97.6539,97.7423,97.5921,97.7246,15310.0
2019-01-04 13:55:00,110.52,110.67,110.45,110.62,7516.0,97.6981,97.8307,97.6363,97.7865,7516.0
2019-01-04 14:00:00,110.62,110.63,110.37,110.4,13362.0,97.7865,97.7954,97.5655,97.5921,13362.0
2019-01-04 14:05:00,110.38,110.46,110.19,110.34,12214.0,97.5744,97.6451,97.4064,97.539,12214.0
2019-01-04 14:10:00,110.37,110.48,110.35,110.36,7379.0,97.5655,97.6628,97.5479,97.5567,7379.0
2019-01-04 14:15:00,110.35,110.5,110.25,110.35,4141.0,97.5479,97.6804,97.4595,97.5479,4141.0
2019-01-04 14:20:00,110.35,110.67,110.28,110.63,6411.0,97.5479,97.8307,97.486,97.7954,6411.0
2019-01-04 14:25:00,110.66,110.68,110.55,110.62,9808.0,97.8219,97.8396,97.7246,97.7865,9808.0
2019-01-04 14:30:00,110.56,110.74,110.53,110.74,5560.0,97.7335,97.8926,97.707,97.8926,5560.0
2019-01-04 14:35:00,110.79,110.86,110.62,110.71,6621.0,97.9368,97.9987,97.7865,97.8661,6621.0
2019-01-04 14:40:00,110.73,110.87,110.68,110.78,5852.0,97.8838,98.0075,97.8396,97.928,5852.0
2019-01-04 14:45:00,110.72,110.75,110.32,110.43,4420.0,97.8749,97.9014,97.5213,97.6186,4420.0
2019-01-04 14:50:00,110.4,110.45,110.27,110.38,6572.0,97.5921,97.6363,97.4771,97.5744,6572.0
2019-01-04 14:55:00,110.34,110.41,110.21,110.25,6840.0,97.539,97.6009,97.4241,97.4595,6840.0
2019-01-04 15:00:00,110.18,110.68,110.18,110.68,7798.0,97.3976,97.8396,97.3976,97.8396,7798.0
2019-01-04 15:05:00,110.62,110.73,110.55,110.55,7276.0,97.7865,97.8838,97.7246,97.7246,7276.0
2019-01-04 15:10:00,110.46,110.79,110.46,110.79,6564.0,97.6451,97.9368,97.6451,97.9368,6564.0
2019-01-04 15:15:00,110.77,110.95,110.69,110.81,9661.0,97.9191,98.0782,97.8484,97.9545,9661.0
2019-01-04 15:20:00,110.78,110.86,110.27,110.28,7735.0,97.928,97.9987,97.4771,97.486,7735.0
2019-01-04 15:25:00,110.27,110.4,110.13,110.31,7439.0,97.4771,97.5921,97.3534,97.5125,7439.0
2019-01-04 15:30:00,110.31,110.67,110.29,110.65,8924.0,97.5125,97.8307,97.4948,97.813,8924.0
2019-01-04 15:35:00,110.69,110.79,110.52,110.52,8024.0,97.8484,97.9368,97.6981,97.6981,8024.0
2019-01-04 15:40:00,110.53,110.61,110.47,110.55,18070.0,97.707,97.7777,97.6539,97.7246,18070.0
2019-01-04 15:45:00,110.59,110.83,110.51,110.73,19102.0,97.76,97.9722,97.6893,97.8838,19102.0
2019-01-04 15:50:00,110.75,110.84,110.51,110.55,15602.0,97.9014,97.981,97.6893,97.7246,15602.0
2019-01-04 15:55:00,110.56,110.88,110.52,110.7,60533.0,97.7335,98.0164,97.6981,97.8572,60533.0
2019-01-07 09:30:00,110.0,110.36,109.25,109.57,20686.0,97.2385,97.5567,96.5755,96.8583,20686.0
2019-01-07 09:35:00,109.52,109.82,109.15,109.81,10396.0,96.8141,97.0793,96.4871,97.0705,10396.0
2019-01-07 09:40:00,109.78,109.88,109.55,109.55,9850.0,97.044,97.1324,96.8407,96.8407,9850.0
2019-01-07 09:45:00,109.56,109.8,109.22,109.54,7615.0,96.8495,97.0617,96.5489,96.8318,7615.0
2019-01-07 09:50:00,109.4,109.4,108.78,108.83,6835.0,96.7081,96.7081,96.16,96.2042,6835.0
2019-01-07 09:55:00,108.94,109.34,108.77,109.34,12474.0,96.3014,96.655,96.1512,96.655,12474.0
2019-01-07 10:00:00,109.26,109.72,109.17,109.71,9500.0,96.5843,96.9909,96.5047,96.9821,9500.0
2019-01-07 10:05:00,109.69,109.91,109.53,109.9,6390.0,96.9644,97.1589,96.823,97.1501,6390.0
2019-01-07 10:10:00,109.81,110.03,109.74,109.95,8738.0,97.0705,97.265,97.0086,97.1943,8738.0
2019-01-07 10:15:00,110.0,110.14,109.99,110.04,3146.0,97.2385,97.3622,97.2296,97.2738,3146.0
2019-01-07 10:20:00,109.94,110.1,109.68,110.1,3164.0,97.1854,97.3269,96.9556,97.3269,3164.0
2019-01-07 10:25:00,110.01,110.19,109.94,109.94,3430.0,97.2473,97.4064,97.1854,97.1854,3430.0
2019-01-07 10:30:00,109.93,110.08,109.87,110.05,27122.0,97.1766,97.3092,97.1235,97.2827,27122.0
2019-01-07 10:35:00,110.1,110.23,109.85,110.01,5100.0,97.3269,97.4418,97.1059,97.2473,5100.0
2019-01-07 10:40:00,109.95,110.23,109.75,110.23,13677.0,97.1943,97.4418,97.0175,97.4418,13677.0
2019-01-07 10:45:00,110.31,110.5,110.25,110.36,5098.0,97.5125,97.6804,97.4595,97.5567,5098.0
2019-01-07 10:50:00,110.4,110.54,110.4,110.42,3440.0,97.5921,97.7158,97.5921,97.6097,3440.0
2019-01-07 10:55:00,110.38,110.38,110.16,110.18,4928.0,97.5744,97.5744,97.3799,97.3976,4928.0
2019-01-07 11:00:00,110.16,110.6,110.15,110.6,7422.0,97.3799,97.7688,97.3711,97.7688,7422.0
2019-01-07 11:05:00,110.56,110.61,110.3,110.3,6932.0,97.7335,97.7777,97.5037,97.5037,6932.0
2019-01-07 11:10:00,110.36,110.45,110.29,110.43,13790.0,97.5567,97.6363,97.4948,97.6186,13790.0
2019-01-07 11:15:00,110.47,110.72,110.45,110.65,8150.0,97.6539,97.8749,97.6363,97.813,8150.0
2019-01-07 11:20:00,110.66,110.9,110.61,110.9,3499.0,97.8219,98.034,97.7777,98.034,3499.0
2019-01-07 11:25:00,110.86,110.86,110.59,110.71,9387.0,97.9987,97.9987,97.76,97.8661,9387.0
2019-01-07 11:30:00,110.77,110.8,110.54,110.57,3023.0,97.9191,97.9456,97.7158,97.7423,3023.0
2019-01-07 11:35:00,110.64,110.95,110.64,110.95,4924.0,97.8042,98.0782,97.8042,98.0782,4924.0
2019-01-07 11:40:00,110.98,111.0,110.84,110.98,3726.0,98.1048,98.1224,97.981,98.1048,3726.0
2019-01-07 11:45:00,111.0,111.05,110.88,110.92,3766.0,98.1224,98.1666,98.0164,98.0517,3766.0
2019-01-07 11:50:00,110.92,111.27,110.92,111.18,3100.0,98.0517,98.3611,98.0517,98.2816,3100.0
2019-01-07 11:55:00,111.25,111.37,111.23,111.37,6554.0,98.3434,98.4495,98.3258,98.4495,6554.0
2019-01-07 12:00:00,111.42,111.43,111.26,111.33,7096.0,98.4937,98.5026,98.3523,98.4142,7096.0
2019-01-07 12:05:00,111.36,111.4,111.18,111.19,3827.0,98.4407,98.476,98.2816,98.2904,3827.0
2019-01-07 12:10:00,111.2,111.21,111.09,111.19,3884.0,98.2992,98.3081,98.202,98.2904,3884.0
2019-01-07 12:15:00,111.24,111.28,111.15,111.2,4169.0,98.3346,98.37,98.255,98.2992,4169.0
2019-01-07 12:20:00,111.26,111.54,111.24,111.54,3400.0,98.3523,98.5998,98.3346,98.5998,3400.0
2019-01-07 12:25:00,111.55,111.64,111.48,111.53,3648.0,98.6086,98.6882,98.5468,98.591,3648.0
2019-01-07 12:30:00,111.53,111.71,111.42,111.68,3381.0,98.591,98.7501,98.4937,98.7236,3381.0
2019-01-07 12:35:00,111.67,111.72,111.6,111.72,3401.0,98.7147,98.7589,98.6528,98.7589,3401.0
2019-01-07 12:40:00,111.82,111.82,111.6,111.6,2718.0,98.8473,98.8473,98.6528,98.6528,2718.0
2019-01-07 12:45:00,111.63,111.78,111.6,111.67,2816.0,98.6794,98.812,98.6528,98.7147,2816.0
2019-01-07 12:50:00,111.67,111.69,111.45,111.69,2722.0,98.7147,98.7324,98.5202,98.7324,2722.0
2019-01-07 12:55:00,111.65,111.89,111.65,111.86,3620.0,98.697,98.9092,98.697,98.8827,3620.0
2019-01-07 13:00:00,111.89,112.16,111.89,112.1,6501.0,98.9092,99.1479,98.9092,99.0948,6501.0
2019-01-07 13:05:00,112.13,112.13,112.03,112.11,2838.0,99.1213,99.1213,99.0329,99.1037,2838.0
2019-01-07 13:10:00,112.12,112.16,111.99,112.1,5956.0,99.1125,99.1479,98.9976,99.0948,5956.0
2019-01-07 13:15:00,112.06,112.26,112.01,112.22,13960.0,99.0595,99.2363,99.0153,99.2009,13960.0
2019-01-07 13:20:00,112.22,112.3,112.11,112.18,4963.0,99.2009,99.2716,99.1037,99.1655,4963.0
2019-01-07 13:25:00,112.18,112.21,111.99,112.08,5704.0,99.1655,99.1921,98.9976,99.0771,5704.0
2019-01-07 13:30:00,112.08,112.35,111.99,112.32,9377.0,99.0771,99.3158,98.9976,99.2893,9377.0
2019-01-07 13:35:00,112.32,112.33,112.2,112.24,5317.0,99.2893,99.2981,99.1832,99.2186,5317.0
2019-01-07 13:40:00,112.2,112.21,112.05,112.1,4377.0,99.1832,99.1921,99.0506,99.0948,4377.0
2019-01-07 13:45:00,112.08,112.09,111.69,111.69,11017.0,99.0771,99.086,98.7324,98.7324,11017.0
2019-01-07 13:50:00,111.68,111.68,111.42,111.46,4108.0,98.7236,98.7236,98.4937,98.5291,4108.0
2019-01-07 13:55:00,111.46,111.55,111.37,111.39,4703.0,98.5291,98.6086,98.4495,98.4672,4703.0
2019-01-07 14:00:00,111.42,111.57,111.42,111.49,3833.0,98.4937,98.6263,98.4937,98.5556,3833.0
2019-01-07 14:05:00,111.52,111.56,111.27,111.39,6237.0,98.5821,98.6175,98.3611,98.4672,6237.0
2019-01-07 14:10:00,111.39,111.56,111.32,111.56,3605.0,98.4672,98.6175,98.4053,98.6175,3605.0
2019-01-07 14:15:00,111.57,111.87,111.53,111.87,8601.0,98.6263,98.8915,98.591,98.8915,8601.0
2019-01-07 14:20:00,111.85,112.01,111.82,111.84,8823.0,98.8738,99.0153,98.8473,98.865,8823.0
2019-01-07 14:25:00,111.85,111.9,111.59,111.66,9481.0,98.8738,98.918,98.644,98.7059,9481.0
2019-01-07 14:30:00,111.6,111.67,111.49,111.54,6851.0,98.6528,98.7147,98.5556,98.5998,6851.0
2019-01-07 14:35:00,111.55,111.55,111.36,111.43,4429.0,98.6086,98.6086,98.4407,98.5026,4429.0
2019-01-07 14:40:00,111.4,111.5,111.32,111.44,5935.0,98.476,98.5644,98.4053,98.5114,5935.0
2019-01-07 14:45:00,111.46,111.46,111.23,111.42,21012.0,98.5291,98.5291,98.3258,98.4937,21012.0
2019-01-07 14:50:00,111.4,111.43,111.22,111.26,6483.0,98.476,98.5026,98.3169,98.3523,6483.0
2019-01-07 14:55:00,111.22,111.28,111.1,111.28,6298.0,98.3169,98.37,98.2108,98.37,6298.0
2019-01-07 15:00:00,111.28,111.67,111.28,111.63,7509.0,98.37,98.7147,98.37,98.6794,7509.0
2019-01-07 15:05:00,111.64,111.64,111.5,111.63,5778.0,98.6882,98.6882,98.5644,98.6794,5778.0
2019-01-07 15:10:00,111.65,111.78,111.65,111.78,9011.0,98.697,98.812,98.697,98.812,9011.0
2019-01-07 15:15:00,111.81,111.96,111.79,111.94,10995.0,98.8385,98.9711,98.8208,98.9534,10995.0
2019-01-07 15:20:00,111.91,112.05,111.88,112.02,6750.0,98.9269,99.0506,98.9004,99.0241,6750.0
2019-01-07 15:25:00,112.06,112.21,112.04,112.1,11387.0,99.0595,99.1921,99.0418,99.0948,11387.0
2019-01-07 15:30:00,112.12,112.12,111.69,111.74,23276.0,99.1125,99.1125,98.7324,98.7766,23276.0
2019-01-07 15:35:00,111.69,111.88,111.68,111.68,9702.0,98.7324,98.9004,98.7236,98.7236,9702.0
2019-01-07 15:40:00,111.65,111.67,111.48,111.53,12518.0,98.697,98.7147,98.5468,98.591,12518.0
2019-01-07 15:45:00,111.57,111.8,111.57,111.7,20209.0,98.6263,98.8296,98.6263,98.7412,20209.0
2019-01-07 15:50:00,111.69,111.71,111.49,111.52,19100.0,98.7324,98.7501,98.5556,98.5821,19100.0
2019-01-07 15:55:00,111.51,111.6,111.17,111.26,43364.0,98.5733,98.6528,98.2727,98.3523,43364.0
2019-01-08 09:30:00,112.83,112.84,112.0,112.55,8240.0,99.7401,99.749,99.0064,99.4926,8240.0
2019-01-08 09:35:00,112.06,112.57,111.75,111.89,8774.0,99.0595,99.5103,98.7854,98.9092,8774.0
2019-01-08 09:40:00,111.71,112.03,111.42,111.88,2149.0,98.7501,99.0329,98.4937,98.9004,2149.0
2019-01-08 09:45:00,111.86,111.87,111.42,111.84,5656.0,98.8827,98.8915,98.4937,98.865,5656.0
2019-01-08 09:50:00,111.75,112.09,111.6,111.88,8430.0,98.7854,99.086,98.6528,98.9004,8430.0
2019-01-08 09:55:00,111.79,112.03,111.62,111.97,4513.0,98.8208,99.0329,98.6705,98.9799,4513.0
2019-01-08 10:00:00,111.97,112.2,111.88,112.19,9113.0,98.9799,99.1832,98.9004,99.1744,9113.0
2019-01-08 10:05:00,112.18,112.47,112.11,112.35,11659.0,99.1655,99.4219,99.1037,99.3158,11659.0
2019-01-08 10:10:00,112.37,112.39,111.5,111.5,4701.0,99.3335,99.3512,98.5644,98.5644,4701.0
2019-01-08 10:15:00,111.36,111.36,110.31,110.4,1700.0,98.4407,98.4407,97.5125,97.5921,1700.0
2019-01-08 10:20:00,110.42,110.58,110.28,110.28,4402.0,97.6097,97.7512,97.486,97.486,4402.0
2019-01-08 10:25:00,110.39,110.91,110.3,110.8,2896.0,97.5832,98.0429,97.5037,97.9456,2896.0
2019-01-08 10:30:00,110.79,110.92,110.16,110.29,3200.0,97.9368,98.0517,97.3799,97.4948,3200.0
2019-01-08 10:35:00,110.26,110.36,110.03,110.36,3076.0,97.4683,97.5567,97.265,97.5567,3076.0
2019-01-08 10:40:00,110.36,110.43,109.75,109.75,10749.0,97.5567,97.6186,97.0175,97.0175,10749.0
2019-01-08 10:45:00,109.7,109.86,109.58,109.8,4975.0,96.9733,97.1147,96.8672,97.0617,4975.0
2019-01-08 10:50:00,109.77,109.95,109.65,109.69,3606.0,97.0351,97.1943,96.9291,96.9644,3606.0
2019-01-08 10:55:00,109.69,109.82,109.54,109.67,4900.0,96.9644,97.0793,96.8318,96.9467,4900.0
2019-01-08 11:00:00,109.74,110.34,109.66,110.18,8160.0,97.0086,97.539,96.9379,97.3976,8160.0
2019-01-08 11:05:00,110.18,110.28,109.94,110.19,4301.0,97.3976,97.486,97.1854,97.4064,4301.0
2019-01-08 11:10:00,110.07,110.07,109.79,109.94,6638.0,97.3003,97.3003,97.0528,97.1854,6638.0
2019-01-08 11:15:00,109.94,110.71,109.89,110.67,7799.0,97.1854,97.8661,97.1412,97.8307,7799.0
2019-01-08 11:20:00,110.65,110.85,110.52,110.79,5335.0,97.813,97.9898,97.6981,97.9368,5335.0
2019-01-08 11:25:00,110.73,110.9,110.6,110.6,8266.0,97.8838,98.034,97.7688,97.7688,8266.0
2019-01-08 11:30:00,110.48,110.48,110.17,110.18,4804.0,97.6628,97.6628,97.3887,97.3976,4804.0
2019-01-08 11:35:00,110.17,110.52,110.16,110.52,3810.0,97.3887,97.6981,97.3799,97.6981,3810.0
2019-01-08 11:40:00,110.43,110.57,110.27,110.39,4870.0,97.6186,97.7423,97.4771,97.5832,4870.0
2019-01-08 11:45:00,110.33,110.61,110.26,110.45,4652.0,97.5302,97.7777,97.4683,97.6363,4652.0
2019-01-08 11:50:00,110.45,110.8,110.45,110.8,2381.0,97.6363,97.9456,97.6363,97.9456,2381.0
2019-01-08 11:55:00,110.88,111.17,110.88,111.06,5616.0,98.0164,98.2727,98.0164,98.1755,5616.0
2019-01-08 12:00:00,111.14,111.34,111.03,111.33,3400.0,98.2462,98.423,98.149,98.4142,3400.0
2019-01-08 12:05:00,111.26,111.39,111.16,111.31,4652.0,98.3523,98.4672,98.2639,98.3965,4652.0
2019-01-08 12:10:00,111.34,111.41,111.09,111.36,5788.0,98.423,98.4849,98.202,98.4407,5788.0
2019-01-08 12:15:00,111.36,111.67,111.27,111.55,3915.0,98.4407,98.7147,98.3611,98.6086,3915.0
2019-01-08 12:20:00,111.53,111.61,111.46,111.57,2000.0,98.591,98.6617,98.5291,98.6263,2000.0
2019-01-08 12:25:00,111.55,111.65,111.37,111.42,2650.0,98.6086,98.697,98.4495,98.4937,2650.0
2019-01-08 12:30:00,111.47,111.52,110.88,110.88,3826.0,98.5379,98.5821,98.0164,98.0164,3826.0
2019-01-08 12:35:00,110.86,110.97,110.82,110.9,6109.0,97.9987,98.0959,97.9633,98.034,6109.0
2019-01-08 12:40:00,111.02,111.37,111.01,111.09,3708.0,98.1401,98.4495,98.1313,98.202,3708.0
2019-01-08 12:45:00,111.15,111.27,110.76,110.76,3200.0,98.255,98.3611,97.9103,97.9103,3200.0
2019-01-08 12:50:00,110.6,110.91,110.53,110.89,2765.0,97.7688,98.0429,97.707,98.0252,2765.0
2019-01-08 12:55:00,110.89,110.95,110.78,110.95,1641.0,98.0252,98.0782,97.928,98.0782,1641.0
2019-01-08 13:00:00,110.97,111.06,110.83,111.0,3400.0,98.0959,98.1755,97.9722,98.1224,3400.0
2019-01-08 13:05:00,111.0,111.12,110.9,110.9,2898.0,98.1224,98.2285,98.034,98.034,2898.0
2019-01-08 13:10:00,111.0,111.14,110.87,111.14,3850.0,98.1224,98.2462,98.0075,98.2462,3850.0
2019-01-08 13:15:00,111.15,111.17,111.02,111.02,2000.0,98.255,98.2727,98.1401,98.1401,2000.0
2019-01-08 13:20:00,111.05,111.26,111.03,111.17,3070.0,98.1666,98.3523,98.149,98.2727,3070.0
2019-01-08 13:25:00,111.08,111.17,111.04,111.16,2833.0,98.1932,98.2727,98.1578,98.2639,2833.0
2019-01-08 13:30:00,111.2,111.42,111.2,111.42,1401.0,98.2992,98.4937,98.2992,98.4937,1401.0
2019-01-08 13:35:00,111.42,111.47,111.25,111.26,2100.0,98.4937,98.5379,98.3434,98.3523,2100.0
2019-01-08 13:40:00,111.26,111.26,111.04,111.05,2196.0,98.3523,98.3523,98.1578,98.1666,2196.0
2019-01-08 13:45:00,111.01,111.02,110.91,111.0,3083.0,98.1313,98.1401,98.0429,98.1224,3083.0
2019-01-08 13:50:00,111.16,111.64,111.13,111.63,6239.0,98.2639,98.6882,98.2374,98.6794,6239.0
2019-01-08 13:55:00,111.59,111.67,111.54,111.59,6603.0,98.644,98.7147,98.5998,98.644,6603.0
2019-01-08 14:00:00,111.58,111.64,111.48,111.49,4560.0,98.6352,98.6882,98.5468,98.5556,4560.0
2019-01-08 14:05:00,111.57,111.57,111.4,111.46,4302.0,98.6263,98.6263,98.476,98.5291,4302.0
2019-01-08 14:10:00,111.5,111.65,111.5,111.65,1398.0,98.5644,98.697,98.5644,98.697,1398.0
2019-01-08 14:15:00,111.67,111.69,111.55,111.59,4811.0,98.7147,98.7324,98.6086,98.644,4811.0
2019-01-08 14:20:00,111.56,111.59,111.28,111.39,5472.0,98.6175,98.644,98.37,98.4672,5472.0
2019-01-08 14:25:00,111.4,111.51,111.32,111.4,8747.0,98.476,98.5733,98.4053,98.476,8747.0
2019-01-08 14:30:00,111.42,111.68,111.42,111.68,4877.0,98.4937,98.7236,98.4937,98.7236,4877.0
2019-01-08 14:35:00,111.65,111.7,111.6,111.68,4363.0,98.697,98.7412,98.6528,98.7236,4363.0
2019-01-08 14:40:00,111.68,111.82,111.67,111.69,4136.0,98.7236,98.8473,98.7147,98.7324,4136.0
2019-01-08 14:45:00,111.65,111.69,111.46,111.62,3400.0,98.697,98.7324,98.5291,98.6705,3400.0
2019-01-08 14:50:00,111.55,111.55,111.17,111.27,5017.0,98.6086,98.6086,98.2727,98.3611,5017.0
2019-01-08 14:55:00,111.23,111.29,111.1,111.27,6691.0,98.3258,98.3788,98.2108,98.3611,6691.0
2019-01-08 15:00:00,111.23,111.3,111.14,111.16,10641.0,98.3258,98.3876,98.2462,98.2639,10641.0
2019-01-08 15:05:00,111.14,111.15,110.97,111.05,27750.0,98.2462,98.255,98.0959,98.1666,27750.0
2019-01-08 15:10:00,111.03,111.22,111.03,111.21,8368.0,98.149,98.3169,98.149,98.3081,8368.0
2019-01-08 15:15:00,111.2,111.39,111.2,111.34,4748.0,98.2992,98.4672,98.2992,98.423,4748.0
2019-01-08 15:20:00,111.32,111.32,111.16,111.31,2925.0,98.4053,98.4053,98.2639,98.3965,2925.0
2019-01-08 15:25:00,111.28,111.29,111.16,111.26,4349.0,98.37,98.3788,98.2639,98.3523,4349.0
2019-01-08 15:30:00,111.25,111.56,111.24,111.47,4284.0,98.3434,98.6175,98.3346,98.5379,4284.0
2019-01-08 15:35:00,111.53,111.59,111.49,111.53,4211.0,98.591,98.644,98.5556,98.591,4211.0
2019-01-08 15:40:00,111.49,111.75,111.48,111.71,19367.0,98.5556,98.7854,98.5468,98.7501,19367.0
2019-01-08 15:45:00,111.77,111.9,111.66,111.69,12042.0,98.8031,98.918,98.7059,98.7324,12042.0
2019-01-08 15:50:00,111.66,111.92,111.6,111.9,17282.0,98.7059,98.9357,98.6528,98.918,17282.0
2019-01-08 15:55:00,111.87,111.96,111.78,111.9,43584.0,98.8915,98.9711,98.812,98.918,43584.0
2019-01-09 09:30:00,112.49,113.46,112.49,113.46,12816.0,99.4396,100.297,99.4396,100.297,12816.0
2019-01-09 09:35:00,113.29,113.73,112.94,113.39,5859.0,100.1468,100.5357,99.8374,100.2352,5859.0
2019-01-09 09:40:00,113.15,113.52,112.93,113.04,5621.0,100.023,100.3501,99.8285,99.9258,5621.0
2019-01-09 09:45:00,113.25,113.45,112.94,112.97,4036.0,100.1114,100.2882,99.8374,99.8639,4036.0
2019-01-09 09:50:00,113.08,113.31,112.9,112.96,5615.0,99.9611,100.1645,99.802,99.8551,5615.0
2019-01-09 09:55:00,112.9,113.1,112.73,112.85,1658.0,99.802,99.9788,99.6517,99.7578,1658.0
2019-01-09 10:00:00,112.81,113.14,112.54,112.81,7362.0,99.7225,100.0142,99.4838,99.7225,7362.0
2019-01-09 10:05:00,112.66,112.81,112.19,112.44,5100.0,99.5899,99.7225,99.1744,99.3954,5100.0
2019-01-09 10:10:00,112.45,112.5,112.13,112.22,4400.0,99.4042,99.4484,99.1213,99.2009,4400.0
2019-01-09 10:15:00,112.09,112.3,112.08,112.29,1814.0,99.086,99.2716,99.0771,99.2628,1814.0
2019-01-09 10:20:00,112.32,112.53,112.24,112.47,9323.0,99.2893,99.4749,99.2186,99.4219,9323.0
2019-01-09 10:25:00,112.54,112.68,112.49,112.65,21048.0,99.4838,99.6075,99.4396,99.581,21048.0
2019-01-09 10:30:00,112.37,112.38,111.75,111.75,3700.0,99.3335,99.3423,98.7854,98.7854,3700.0
2019-01-09 10:35:00,111.81,112.06,111.68,111.8,4429.0,98.8385,99.0595,98.7236,98.8296,4429.0
2019-01-09 10:40:00,111.82,111.82,111.46,111.47,1993.0,98.8473,98.8473,98.5291,98.5379,1993.0
2019-01-09 10:45:00,111.38,111.43,111.15,111.42,4984.0,98.4584,98.5026,98.255,98.4937,4984.0
2019-01-09 10:50:00,111.47,111.56,111.41,111.42,1477.0,98.5379,98.6175,98.4849,98.4937,1477.0
2019-01-09 10:55:00,111.47,111.7,111.47,111.7,2600.0,98.5379,98.7412,98.5379,98.7412,2600.0
2019-01-09 11:00:00,111.69,112.12,111.66,112.11,6984.0,98.7324,99.1125,98.7059,99.1037,6984.0
2019-01-09 11:05:00,112.16,112.23,112.05,112.15,4052.0,99.1479,99.2097,99.0506,99.139,4052.0
2019-01-09 11:10:00,112.24,112.39,112.19,112.38,1957.0,99.2186,99.3512,99.1744,99.3423,1957.0
2019-01-09 11:15:00,112.34,112.34,112.1,112.24,3266.0,99.307,99.307,99.0948,99.2186,3266.0
2019-01-09 11:20:00,112.31,112.59,112.19,112.5,2705.0,99.2805,99.528,99.1744,99.4484,2705.0
2019-01-09 11:25:00,112.54,112.63,112.46,112.51,11436.0,99.4838,99.5633,99.4131,99.4573,11436.0
2019-01-09 11:30:00,112.51,112.51,112.23,112.39,8428.0,99.4573,99.4573,99.2097,99.3512,8428.0
2019-01-09 11:35:00,112.44,112.58,112.18,112.25,6986.0,99.3954,99.5191,99.1655,99.2274,6986.0
2019-01-09 11:40:00,112.25,112.35,112.15,112.22,2500.0,99.2274,99.3158,99.139,99.2009,2500.0
2019-01-09 11:45:00,112.2,112.5,112.2,112.47,17223.0,99.1832,99.4484,99.1832,99.4219,17223.0
2019-01-09 11:50:00,112.42,112.66,112.3,112.65,29234.0,99.3777,99.5899,99.2716,99.581,29234.0
2019-01-09 11:55:00,112.78,112.78,112.44,112.5,5921.0,99.6959,99.6959,99.3954,99.4484,5921.0
2019-01-09 12:00:00,112.5,112.71,112.48,112.61,3300.0,99.4484,99.6341,99.4307,99.5457,3300.0
2019-01-09 12:05:00,112.57,112.65,112.48,112.53,2500.0,99.5103,99.581,99.4307,99.4749,2500.0
2019-01-09 12:10:00,112.57,112.57,112.46,112.54,2236.0,99.5103,99.5103,99.4131,99.4838,2236.0
2019-01-09 12:15:00,112.59,112.71,112.54,112.71,2745.0,99.528,99.6341,99.4838,99.6341,2745.0
2019-01-09 12:20:00,112.77,113.02,112.66,113.02,4690.0,99.6871,99.9081,99.5899,99.9081,4690.0
2019-01-09 12:25:00,113.06,113.09,112.94,112.98,2500.0,99.9435,99.97,99.8374,99.8727,2500.0
2019-01-09 12:30:00,113.0,113.03,112.87,112.95,4287.0,99.8904,99.9169,99.7755,99.8462,4287.0
2019-01-09 12:35:00,112.95,113.04,112.85,112.98,2200.0,99.8462,99.9258,99.7578,99.8727,2200.0
2019-01-09 12:40:00,113.03,113.06,112.91,112.97,2300.0,99.9169,99.9435,99.8109,99.8639,2300.0
2019-01-09 12:45:00,113.0,113.1,112.97,113.01,2780.0,99.8904,99.9788,99.8639,99.8993,2780.0
2019-01-09 12:50:00,113.05,113.23,113.05,113.17,1138.0,99.9346,100.0937,99.9346,100.0407,1138.0
2019-01-09 12:55:00,113.19,113.28,113.15,113.27,2639.0,100.0584,100.1379,100.023,100.1291,2639.0
2019-01-09 13:00:00,113.31,113.35,113.21,113.31,1200.0,100.1645,100.1998,100.0761,100.1645,1200.0
2019-01-09 13:05:00,113.37,113.37,113.04,113.11,3419.0,100.2175,100.2175,99.9258,99.9877,3419.0
2019-01-09 13:10:00,113.08,113.08,112.97,113.0,1100.0,99.9611,99.9611,99.8639,99.8904,1100.0
2019-01-09 13:15:00,113.1,113.11,112.97,113.09,2459.0,99.9788,99.9877,99.8639,99.97,2459.0
2019-01-09 13:20:00,113.01,113.1,113.01,113.09,2628.0,99.8993,99.9788,99.8993,99.97,2628.0
2019-01-09 13:25:00,113.04,113.12,113.03,113.06,3720.0,99.9258,99.9965,99.9169,99.9435,3720.0
2019-01-09 13:30:00,113.06,113.07,112.89,112.94,5000.0,99.9435,99.9523,99.7932,99.8374,5000.0
2019-01-09 13:35:00,112.95,113.06,112.95,112.98,3400.0,99.8462,99.9435,99.8462,99.8727,3400.0
2019-01-09 13:40:00,112.98,112.98,112.77,112.77,9128.0,99.8727,99.8727,99.6871,99.6871,9128.0
2019-01-09 13:45:00,112.79,112.86,112.7,112.83,9671.0,99.7048,99.7667,99.6252,99.7401,9671.0
2019-01-09 13:50:00,112.77,112.81,112.6,112.69,9561.0,99.6871,99.7225,99.5368,99.6164,9561.0
2019-01-09 13:55:00,112.69,112.72,112.59,112.72,4843.0,99.6164,99.6429,99.528,99.6429,4843.0
2019-01-09 14:00:00,112.69,113.12,112.68,113.02,10745.0,99.6164,99.9965,99.6075,99.9081,10745.0
2019-01-09 14:05:00,113.05,113.39,113.01,113.39,6559.0,99.9346,100.2352,99.8993,100.2352,6559.0
2019-01-09 14:10:00,113.31,113.58,113.23,113.51,14779.0,100.1645,100.4031,100.0937,100.3412,14779.0
2019-01-09 14:15:00,113.47,113.56,112.9,112.9,4471.0,100.3059,100.3854,99.802,99.802,4471.0
2019-01-09 14:20:00,112.83,112.83,112.47,112.56,4772.0,99.7401,99.7401,99.4219,99.5015,4772.0
2019-01-09 14:25:00,112.56,112.66,112.49,112.64,5402.0,99.5015,99.5899,99.4396,99.5722,5402.0
2019-01-09 14:30:00,112.55,112.81,112.45,112.73,4026.0,99.4926,99.7225,99.4042,99.6517,4026.0
2019-01-09 14:35:00,112.79,112.91,112.75,112.91,4535.0,99.7048,99.8109,99.6694,99.8109,4535.0
2019-01-09 14:40:00,112.83,113.01,112.83,112.98,3430.0,99.7401,99.8993,99.7401,99.8727,3430.0
2019-01-09 14:45:00,113.13,113.38,113.06,113.38,5611.0,100.0053,100.2263,99.9435,100.2263,5611.0
2019-01-09 14:50:00,113.43,113.47,113.3,113.47,8036.0,100.2705,100.3059,100.1556,100.3059,8036.0
2019-01-09 14:55:00,113.51,113.51,113.24,113.24,6450.0,100.3412,100.3412,100.1026,100.1026,6450.0
2019-01-09 15:00:00,113.28,113.49,113.19,113.4,8063.0,100.1379,100.3236,100.0584,100.244,8063.0
2019-01-09 15:05:00,113.37,113.42,113.06,113.31,9016.0,100.2175,100.2617,99.9435,100.1645,9016.0
2019-01-09 15:10:00,113.32,113.39,113.18,113.24,5924.0,100.1733,100.2352,100.0495,100.1026,5924.0
2019-01-09 15:15:00,113.27,113.36,113.24,113.31,4042.0,100.1291,100.2086,100.1026,100.1645,4042.0
2019-01-09 15:20:00,113.32,113.38,113.25,113.28,2353.0,100.1733,100.2263,100.1114,100.1379,2353.0
2019-01-09 15:25:00,113.28,113.48,113.26,113.28,5734.0,100.1379,100.3147,100.1203,100.1379,5734.0
2019-01-09 15:30:00,113.23,113.29,113.08,113.29,7382.0,100.0937,100.1468,99.9611,100.1468,7382.0
2019-01-09 15:35:00,113.23,113.24,112.93,112.97,5012.0,100.0937,100.1026,99.8285,99.8639,5012.0
2019-01-09 15:40:00,112.98,112.99,112.83,112.98,7772.0,99.8727,99.8816,99.7401,99.8727,7772.0
2019-01-09 15:45:00,112.99,113.07,112.81,112.91,15091.0,99.8816,99.9523,99.7225,99.8109,15091.0
2019-01-09 15:50:00,112.87,112.95,112.7,112.8,12430.0,99.7755,99.8462,99.6252,99.7136,12430.0
2019-01-09 15:55:00,112.77,113.13,112.74,113.09,43672.0,99.6871,100.0053,99.6606,99.97,43672.0
2019-01-10 09:30:00,112.09,113.02,111.79,112.85,9716.0,99.086,99.9081,98.8208,99.7578,9716.0
2019-01-10 09:35:00,112.87,113.15,112.41,112.99,4300.0,99.7755,100.023,99.3689,99.8816,4300.0
2019-01-10 09:40:00,112.89,112.89,112.56,112.57,10435.0,99.7932,99.7932,99.5015,99.5103,10435.0
2019-01-10 09:45:00,112.57,112.92,112.48,112.48,4700.0,99.5103,99.8197,99.4307,99.4307,4700.0
2019-01-10 09:50:00,112.57,112.69,112.57,112.58,2800.0,99.5103,99.6164,99.5103,99.5191,2800.0
2019-01-10 09:55:00,112.53,112.53,112.32,112.51,3867.0,99.4749,99.4749,99.2893,99.4573,3867.0
2019-01-10 10:00:00,112.54,112.79,112.46,112.59,6492.0,99.4838,99.7048,99.4131,99.528,6492.0
2019-01-10 10:05:00,112.61,113.05,112.54,113.0,6663.0,99.5457,99.9346,99.4838,99.8904,6663.0
2019-01-10 10:10:00,113.05,113.22,113.01,113.02,3524.0,99.9346,100.0849,99.8993,99.9081,3524.0
2019-01-10 10:15:00,113.02,113.02,112.55,112.68,9446.0,99.9081,99.9081,99.4926,99.6075,9446.0
2019-01-10 10:20:00,112.68,113.04,112.62,112.95,8615.0,99.6075,99.9258,99.5545,99.8462,8615.0
2019-01-10 10:25:00,112.95,113.02,112.8,113.02,3800.0,99.8462,99.9081,99.7136,99.9081,3800.0
2019-01-10 10:30:00,113.01,113.28,112.98,113.18,3311.0,99.8993,100.1379,99.8727,100.0495,3311.0
2019-01-10 10:35:00,113.13,113.13,112.78,113.0,3548.0,100.0053,100.0053,99.6959,99.8904,3548.0
2019-01-10 10:40:00,113.0,113.0,112.7,112.73,5415.0,99.8904,99.8904,99.6252,99.6517,5415.0
2019-01-10 10:45:00,112.84,113.04,112.76,113.03,4297.0,99.749,99.9258,99.6783,99.9169,4297.0
2019-01-10 10:50:00,113.01,113.16,113.0,113.08,2200.0,99.8993,100.0319,99.8904,99.9611,2200.0
2019-01-10 10:55:00,113.1,113.24,112.99,113.14,4515.0,99.9788,100.1026,99.8816,100.0142,4515.0
2019-01-10 11:00:00,113.2,113.23,113.01,113.14,8861.0,100.0672,100.0937,99.8993,100.0142,8861.0
2019-01-10 11:05:00,113.17,113.38,113.13,113.2,8791.0,100.0407,100.2263,100.0053,100.0672,8791.0
2019-01-10 11:10:00,113.14,113.3,113.1,113.24,4326.0,100.0142,100.1556,99.9788,100.1026,4326.0
2019-01-10 11:15:00,113.26,113.51,113.22,113.45,9067.0,100.1203,100.3412,100.0849,100.2882,9067.0
2019-01-10 11:20:00,113.48,113.48,113.18,113.18,4000.0,100.3147,100.3147,100.0495,100.0495,4000.0
2019-01-10 11:25:00,113.28,113.36,113.19,113.19,2100.0,100.1379,100.2086,100.0584,100.0584,2100.0
2019-01-10 11:30:00,113.18,113.45,113.15,113.45,3987.0,100.0495,100.2882,100.023,100.2882,3987.0
2019-01-10 11:35:00,113.5,113.66,113.5,113.64,9810.0,100.3324,100.4738,100.3324,100.4562,9810.0
2019-01-10 11:40:00,113.64,113.85,113.57,113.58,5479.0,100.4562,100.6418,100.3943,100.4031,5479.0
2019-01-10 11:45:00,113.63,113.92,113.58,113.89,2559.0,100.4473,100.7037,100.4031,100.6772,2559.0
2019-01-10 11:50:00,113.89,114.01,113.72,113.81,3419.0,100.6772,100.7832,100.5269,100.6064,3419.0
2019-01-10 11:55:00,113.84,113.94,113.79,113.94,2529.0,100.633,100.7214,100.5888,100.7214,2529.0
2019-01-10 12:00:00,114.01,114.04,113.54,113.55,3917.0,100.7832,100.8098,100.3678,100.3766,3917.0
2019-01-10 12:05:00,113.52,113.52,113.32,113.37,1700.0,100.3501,100.3501,100.1733,100.2175,1700.0
2019-01-10 12:10:00,113.38,113.56,113.37,113.45,2461.0,100.2263,100.3854,100.2175,100.2882,2461.0
2019-01-10 12:15:00,113.41,113.41,113.34,113.35,1700.0,100.2528,100.2528,100.191,100.1998,1700.0
2019-01-10 12:20:00,113.28,113.44,113.24,113.43,1900.0,100.1379,100.2794,100.1026,100.2705,1900.0
2019-01-10 12:25:00,113.43,113.59,113.38,113.57,1900.0,100.2705,100.412,100.2263,100.3943,1900.0
2019-01-10 12:30:00,113.58,113.59,113.35,113.38,4145.0,100.4031,100.412,100.1998,100.2263,4145.0
2019-01-10 12:35:00,113.43,113.52,113.37,113.51,1050.0,100.2705,100.3501,100.2175,100.3412,1050.0
2019-01-10 12:40:00,113.47,113.5,113.35,113.37,3595.0,100.3059,100.3324,100.1998,100.2175,3595.0
2019-01-10 12:45:00,113.32,113.79,113.32,113.77,3234.0,100.1733,100.5888,100.1733,100.5711,3234.0
2019-01-10 12:50:00,113.71,113.81,113.69,113.69,1620.0,100.518,100.6064,100.5004,100.5004,1620.0
2019-01-10 12:55:00,113.66,113.66,113.52,113.57,2200.0,100.4738,100.4738,100.3501,100.3943,2200.0
2019-01-10 13:00:00,113.52,113.53,113.31,113.31,4163.0,100.3501,100.3589,100.1645,100.1645,4163.0
2019-01-10 13:05:00,113.39,113.4,112.77,112.87,6105.0,100.2352,100.244,99.6871,99.7755,6105.0
2019-01-10 13:10:00,112.87,112.95,112.84,112.87,2140.0,99.7755,99.8462,99.749,99.7755,2140.0
2019-01-10 13:15:00,112.79,112.79,112.62,112.7,2580.0,99.7048,99.7048,99.5545,99.6252,2580.0
2019-01-10 13:20:00,112.68,112.74,112.63,112.69,3100.0,99.6075,99.6606,99.5633,99.6164,3100.0
2019-01-10 13:25:00,112.68,112.96,112.68,112.96,5014.0,99.6075,99.8551,99.6075,99.8551,5014.0
2019-01-10 13:30:00,113.0,113.02,112.82,112.91,4459.0,99.8904,99.9081,99.7313,99.8109,4459.0
2019-01-10 13:35:00,112.89,112.92,112.56,112.61,2900.0,99.7932,99.8197,99.5015,99.5457,2900.0
2019-01-10 13:40:00,112.57,112.64,112.41,112.57,9307.0,99.5103,99.5722,99.3689,99.5103,9307.0
2019-01-10 13:45:00,112.62,112.89,112.59,112.89,4166.0,99.5545,99.7932,99.528,99.7932,4166.0
2019-01-10 13:50:00,112.9,112.98,112.87,112.87,2024.0,99.802,99.8727,99.7755,99.7755,2024.0
2019-01-10 13:55:00,112.88,113.12,112.87,113.12,5568.0,99.7843,99.9965,99.7755,99.9965,5568.0
2019-01-10 14:00:00,113.19,113.36,113.19,113.31,3138.0,100.0584,100.2086,100.0584,100.1645,3138.0
2019-01-10 14:05:00,113.36,113.52,113.35,113.52,7300.0,100.2086,100.3501,100.1998,100.3501,7300.0
2019-01-10 14:10:00,113.54,113.7,113.47,113.58,4539.0,100.3678,100.5092,100.3059,100.4031,4539.0
2019-01-10 14:15:00,113.66,113.66,113.49,113.64,6400.0,100.4738,100.4738,100.3236,100.4562,6400.0
2019-01-10 14:20:00,113.66,113.76,113.42,113.49,28111.0,100.4738,100.5622,100.2617,100.3236,28111.0
2019-01-10 14:25:00,113.51,113.54,113.37,113.48,10071.0,100.3412,100.3678,100.2175,100.3147,10071.0
2019-01-10 14:30:00,113.46,113.46,113.32,113.44,2900.0,100.297,100.297,100.1733,100.2794,2900.0
2019-01-10 14:35:00,113.42,113.51,113.39,113.48,3320.0,100.2617,100.3412,100.2352,100.3147,3320.0
2019-01-10 14:40:00,113.52,113.74,113.48,113.65,10456.0,100.3501,100.5446,100.3147,100.465,10456.0
2019-01-10 14:45:00,113.63,113.68,113.47,113.47,5438.0,100.4473,100.4915,100.3059,100.3059,5438.0
2019-01-10 14:50:00,113.46,113.5,113.37,113.43,3400.0,100.297,100.3324,100.2175,100.2705,3400.0
2019-01-10 14:55:00,113.4,113.59,113.33,113.58,8682.0,100.244,100.412,100.1821,100.4031,8682.0
2019-01-10 15:00:00,113.61,113.74,113.48,113.54,6546.0,100.4296,100.5446,100.3147,100.3678,6546.0
2019-01-10 15:05:00,113.56,113.65,113.49,113.52,6535.0,100.3854,100.465,100.3236,100.3501,6535.0
2019-01-10 15:10:00,113.5,113.5,113.32,113.48,8557.0,100.3324,100.3324,100.1733,100.3147,8557.0
2019-01-10 15:15:00,113.43,113.5,113.41,113.45,4074.0,100.2705,100.3324,100.2528,100.2882,4074.0
2019-01-10 15:20:00,113.44,113.49,113.33,113.48,7636.0,100.2794,100.3236,100.1821,100.3147,7636.0
2019-01-10 15:25:00,113.49,113.54,113.37,113.37,4005.0,100.3236,100.3678,100.2175,100.2175,4005.0
2019-01-10 15:30:00,113.44,113.53,113.36,113.47,10878.0,100.2794,100.3589,100.2086,100.3059,10878.0
2019-01-10 15:35:00,113.43,113.5,113.35,113.46,6836.0,100.2705,100.3324,100.1998,100.297,6836.0
2019-01-10 15:40:00,113.47,113.53,113.4,113.47,11825.0,100.3059,100.3589,100.244,100.3059,11825.0
2019-01-10 15:45:00,113.41,113.48,113.27,113.29,13294.0,100.2528,100.3147,100.1291,100.1468,13294.0
2019-01-10 15:50:00,113.28,113.59,113.28,113.47,20413.0,100.1379,100.412,100.1379,100.3059,20413.0
2019-01-10 15:55:00,113.49,113.49,113.26,113.41,29087.0,100.3236,100.3236,100.1203,100.2528,29087.0
2019-01-11 09:30:00,112.25,112.32,111.79,112.2,12545.0,99.2274,99.2893,98.8208,99.1832,12545.0
2019-01-11 09:35:00,112.11,112.11,111.79,111.79,9044.0,99.1037,99.1037,98.8208,98.8208,9044.0
2019-01-11 09:40:00,111.79,111.95,111.45,111.52,3239.0,98.8208,98.9622,98.5202,98.5821,3239.0
2019-01-11 09:45:00,111.58,111.97,111.57,111.88,3634.0,98.6352,98.9799,98.6263,98.9004,3634.0
2019-01-11 09:50:00,111.88,111.88,111.23,111.33,3105.0,98.9004,98.9004,98.3258,98.4142,3105.0
2019-01-11 09:55:00,111.29,111.62,111.28,111.59,4400.0,98.3788,98.6705,98.37,98.644,4400.0
2019-01-11 10:00:00,111.51,111.71,111.47,111.64,5427.0,98.5733,98.7501,98.5379,98.6882,5427.0
2019-01-11 10:05:00,111.64,111.76,111.47,111.68,2900.0,98.6882,98.7943,98.5379,98.7236,2900.0
2019-01-11 10:10:00,111.65,111.65,111.01,111.14,3500.0,98.697,98.697,98.1313,98.2462,3500.0
2019-01-11 10:15:00,111.1,111.1,110.82,111.09,7428.0,98.2108,98.2108,97.9633,98.202,7428.0
2019-01-11 10:20:00,111.15,111.18,110.95,111.1,2599.0,98.255,98.2816,98.0782,98.2108,2599.0
2019-01-11 10:25:00,110.96,110.96,110.6,110.73,3360.0,98.0871,98.0871,97.7688,97.8838,3360.0
2019-01-11 10:30:00,110.71,111.02,110.64,111.02,2700.0,97.8661,98.1401,97.8042,98.1401,2700.0
2019-01-11 10:35:00,111.21,111.34,111.1,111.2,4281.0,98.3081,98.423,98.2108,98.2992,4281.0
2019-01-11 10:40:00,111.18,111.29,111.1,111.25,2300.0,98.2816,98.3788,98.2108,98.3434,2300.0
2019-01-11 10:45:00,111.23,111.47,111.23,111.47,4661.0,98.3258,98.5379,98.3258,98.5379,4661.0
2019-01-11 10:50:00,111.47,111.55,111.3,111.54,9889.0,98.5379,98.6086,98.3876,98.5998,9889.0
2019-01-11 10:55:00,111.59,111.94,111.59,111.94,2500.0,98.644,98.9534,98.644,98.9534,2500.0
2019-01-11 11:00:00,111.94,111.99,111.75,111.83,8377.0,98.9534,98.9976,98.7854,98.8562,8377.0
2019-01-11 11:05:00,111.83,112.08,111.71,112.02,9124.0,98.8562,99.0771,98.7501,99.0241,9124.0
2019-01-11 11:10:00,112.07,112.07,111.62,111.69,3051.0,99.0683,99.0683,98.6705,98.7324,3051.0
2019-01-11 11:15:00,111.69,111.95,111.68,111.94,5822.0,98.7324,98.9622,98.7236,98.9534,5822.0
2019-01-11 11:20:00,112.04,112.13,111.95,112.13,7888.0,99.0418,99.1213,98.9622,99.1213,7888.0
2019-01-11 11:25:00,112.09,112.2,111.97,112.06,6526.0,99.086,99.1832,98.9799,99.0595,6526.0
2019-01-11 11:30:00,112.16,112.46,111.99,112.37,7125.0,99.1479,99.4131,98.9976,99.3335,7125.0
2019-01-11 11:35:00,112.52,112.63,112.47,112.58,3383.0,99.4661,99.5633,99.4219,99.5191,3383.0
2019-01-11 11:40:00,112.62,113.1,112.43,113.06,7953.0,99.5545,99.9788,99.3865,99.9435,7953.0
2019-01-11 11:45:00,113.14,113.23,113.04,113.18,3600.0,100.0142,100.0937,99.9258,100.0495,3600.0
2019-01-11 11:50:00,113.3,113.3,112.8,112.8,4394.0,100.1556,100.1556,99.7136,99.7136,4394.0
2019-01-11 11:55:00,112.87,112.96,112.8,112.96,2133.0,99.7755,99.8551,99.7136,99.8551,2133.0
2019-01-11 12:00:00,112.93,113.1,112.89,113.04,4103.0,99.8285,99.9788,99.7932,99.9258,4103.0
2019-01-11 12:05:00,113.05,113.05,112.9,112.99,4783.0,99.9346,99.9346,99.802,99.8816,4783.0
2019-01-11 12:10:00,112.9,113.05,112.83,113.01,11817.0,99.802,99.9346,99.7401,99.8993,11817.0
2019-01-11 12:15:00,113.05,113.08,112.89,112.89,3698.0,99.9346,99.9611,99.7932,99.7932,3698.0
2019-01-11 12:20:00,112.86,112.91,112.78,112.91,3025.0,99.7667,99.8109,99.6959,99.8109,3025.0
2019-01-11 12:25:00,112.91,112.97,112.83,112.85,2800.0,99.8109,99.8639,99.7401,99.7578,2800.0
2019-01-11 12:30:00,112.88,113.48,112.88,113.48,3790.0,99.7843,100.3147,99.7843,100.3147,3790.0
2019-01-11 12:35:00,113.46,113.66,113.44,113.66,3959.0,100.297,100.4738,100.2794,100.4738,3959.0
2019-01-11 12:40:00,113.74,113.8,113.7,113.8,3390.0,100.5446,100.5976,100.5092,100.5976,3390.0
2019-01-11 12:45:00,113.72,113.79,113.6,113.75,2992.0,100.5269,100.5888,100.4208,100.5534,2992.0
2019-01-11 12:50:00,113.73,113.95,113.64,113.86,7209.0,100.5357,100.7302,100.4562,100.6506,7209.0
2019-01-11 12:55:00,113.87,114.0,113.82,113.83,3700.0,100.6595,100.7744,100.6153,100.6241,3700.0
2019-01-11 13:00:00,113.87,113.87,113.5,113.52,2900.0,100.6595,100.6595,100.3324,100.3501,2900.0
2019-01-11 13:05:00,113.55,113.65,113.54,113.63,7020.0,100.3766,100.465,100.3678,100.4473,7020.0
2019-01-11 13:10:00,113.68,113.68,113.47,113.48,6304.0,100.4915,100.4915,100.3059,100.3147,6304.0
2019-01-11 13:15:00,113.48,113.64,113.48,113.58,3158.0,100.3147,100.4562,100.3147,100.4031,3158.0
2019-01-11 13:20:00,113.57,113.61,113.39,113.48,5673.0,100.3943,100.4296,100.2352,100.3147,5673.0
2019-01-11 13:25:00,113.48,113.48,113.29,113.37,27923.0,100.3147,100.3147,100.1468,100.2175,27923.0
2019-01-11 13:30:00,113.4,113.44,113.37,113.37,2392.0,100.244,100.2794,100.2175,100.2175,2392.0
2019-01-11 13:35:00,113.36,113.36,113.27,113.32,1507.0,100.2086,100.2086,100.1291,100.1733,1507.0
2019-01-11 13:40:00,113.31,113.49,113.31,113.49,5180.0,100.1645,100.3236,100.1645,100.3236,5180.0
2019-01-11 13:45:00,113.49,113.53,113.41,113.41,4065.0,100.3236,100.3589,100.2528,100.2528,4065.0
2019-01-11 13:50:00,113.47,113.65,113.43,113.64,4876.0,100.3059,100.465,100.2705,100.4562,4876.0
2019-01-11 13:55:00,113.65,113.89,113.63,113.86,6809.0,100.465,100.6772,100.4473,100.6506,6809.0
2019-01-11 14:00:00,113.86,113.89,113.77,113.81,7478.0,100.6506,100.6772,100.5711,100.6064,7478.0
2019-01-11 14:05:00,113.8,113.98,113.78,113.98,3853.0,100.5976,100.7567,100.5799,100.7567,3853.0
2019-01-11 14:10:00,113.93,113.98,113.92,113.98,3659.0,100.7125,100.7567,100.7037,100.7567,3659.0
2019-01-11 14:15:00,113.97,114.0,113.85,113.85,4100.0,100.7479,100.7744,100.6418,100.6418,4100.0
2019-01-11 14:20:00,113.79,113.89,113.77,113.89,5402.0,100.5888,100.6772,100.5711,100.6772,5402.0
2019-01-11 14:25:00,113.84,113.87,113.74,113.86,4040.0,100.633,100.6595,100.5446,100.6506,4040.0
2019-01-11 14:30:00,113.86,113.87,113.58,113.71,5885.0,100.6506,100.6595,100.4031,100.518,5885.0
2019-01-11 14:35:00,113.7,113.73,113.58,113.58,7055.0,100.5092,100.5357,100.4031,100.4031,7055.0
2019-01-11 14:40:00,113.6,113.63,113.41,113.59,4443.0,100.4208,100.4473,100.2528,100.412,4443.0
2019-01-11 14:45:00,113.47,113.51,113.4,113.48,5545.0,100.3059,100.3412,100.244,100.3147,5545.0
2019-01-11 14:50:00,113.52,113.6,113.43,113.47,5842.0,100.3501,100.4208,100.2705,100.3059,5842.0
2019-01-11 14:55:00,113.46,113.52,113.32,113.52,7978.0,100.297,100.3501,100.1733,100.3501,7978.0
2019-01-11 15:00:00,113.52,113.52,113.39,113.45,3765.0,100.3501,100.3501,100.2352,100.2882,3765.0
2019-01-11 15:05:00,113.46,113.58,113.46,113.46,10088.0,100.297,100.4031,100.297,100.297,10088.0
2019-01-11 15:10:00,113.47,113.53,113.35,113.35,4779.0,100.3059,100.3589,100.1998,100.1998,4779.0
2019-01-11 15:15:00,113.32,113.35,113.2,113.31,4532.0,100.1733,100.1998,100.0672,100.1645,4532.0
2019-01-11 15:20:00,113.31,113.33,113.23,113.26,3233.0,100.1645,100.1821,100.0937,100.1203,3233.0
2019-01-11 15:25:00,113.21,113.21,113.09,113.13,2625.0,100.0761,100.0761,99.97,100.0053,2625.0
2019-01-11 15:30:00,113.12,113.26,113.09,113.13,14407.0,99.9965,100.1203,99.97,100.0053,14407.0
2019-01-11 15:35:00,113.14,113.24,113.06,113.18,6505.0,100.0142,100.1026,99.9435,100.0495,6505.0
2019-01-11 15:40:00,113.17,113.26,113.15,113.26,4252.0,100.0407,100.1203,100.023,100.1203,4252.0
2019-01-11 15:45:00,113.29,113.43,113.27,113.4,7175.0,100.1468,100.2705,100.1291,100.244,7175.0
2019-01-11 15:50:00,113.4,113.44,113.27,113.27,6563.0,100.244,100.2794,100.1291,100.1291,6563.0
2019-01-11 15:55:00,113.29,113.53,113.18,113.4,50462.0,100.1468,100.3589,100.0495,100.244,50462.0
2019-01-14 09:30:00,111.83,112.62,111.51,111.77,13315.0,98.8562,99.5545,98.5733,98.8031,13315.0
2019-01-14 09:35:00,112.11,113.39,112.11,113.07,5729.0,99.1037,100.2352,99.1037,99.9523,5729.0
2019-01-14 09:40:00,113.13,113.52,113.13,113.52,3700.0,100.0053,100.3501,100.0053,100.3501,3700.0
2019-01-14 09:45:00,113.51,113.71,113.28,113.41,10922.0,100.3412,100.518,100.1379,100.2528,10922.0
2019-01-14 09:50:00,113.44,114.1,113.33,114.01,9649.0,100.2794,100.8628,100.1821,100.7832,9649.0
2019-01-14 09:55:00,113.87,113.97,113.71,113.92,8060.0,100.6595,100.7479,100.518,100.7037,8060.0
2019-01-14 10:00:00,113.99,114.4,113.8,114.4,3741.0,100.7656,101.128,100.5976,101.128,3741.0
2019-01-14 10:05:00,114.47,114.66,114.4,114.66,3806.0,101.1899,101.3578,101.128,101.3578,3806.0
2019-01-14 10:10:00,114.72,114.96,114.72,114.91,2880.0,101.4109,101.623,101.4109,101.5788,2880.0
2019-01-14 10:15:00,114.77,114.85,114.56,114.82,2076.0,101.4551,101.5258,101.2694,101.4993,2076.0
2019-01-14 10:20:00,114.89,114.95,114.49,114.55,4150.0,101.5611,101.6142,101.2076,101.2606,4150.0
2019-01-14 10:25:00,114.57,114.78,114.45,114.78,3001.0,101.2783,101.4639,101.1722,101.4639,3001.0
2019-01-14 10:30:00,114.83,114.99,114.65,114.8,6855.0,101.5081,101.6495,101.349,101.4816,6855.0
2019-01-14 10:35:00,114.85,114.97,114.65,114.73,3637.0,101.5258,101.6319,101.349,101.4197,3637.0
2019-01-14 10:40:00,114.77,114.89,114.72,114.81,4132.0,101.4551,101.5611,101.4109,101.4904,4132.0
2019-01-14 10:45:00,114.86,114.94,114.34,114.35,12703.0,101.5346,101.6053,101.075,101.0838,12703.0
2019-01-14 10:50:00,114.39,114.56,114.34,114.44,9371.0,101.1192,101.2694,101.075,101.1634,9371.0
2019-01-14 10:55:00,114.48,114.65,114.39,114.5,8873.0,101.1987,101.349,101.1192,101.2164,8873.0
2019-01-14 11:00:00,114.5,114.59,114.34,114.34,8198.0,101.2164,101.296,101.075,101.075,8198.0
2019-01-14 11:05:00,114.32,114.32,113.79,113.89,6521.0,101.0573,101.0573,100.5888,100.6772,6521.0
2019-01-14 11:10:00,113.76,113.77,113.45,113.45,6082.0,100.5622,100.5711,100.2882,100.2882,6082.0
2019-01-14 11:15:00,113.46,113.55,112.51,112.53,17164.0,100.297,100.3766,99.4573,99.4749,17164.0
2019-01-14 11:20:00,112.56,112.8,112.4,112.76,15007.0,99.5015,99.7136,99.36,99.6783,15007.0
2019-01-14 11:25:00,112.74,113.09,112.72,113.09,9553.0,99.6606,99.97,99.6429,99.97,9553.0
2019-01-14 11:30:00,113.01,113.2,112.9,113.16,6555.0,99.8993,100.0672,99.802,100.0319,6555.0
2019-01-14 11:35:00,113.12,113.46,113.11,113.46,8353.0,99.9965,100.297,99.9877,100.297,8353.0
2019-01-14 11:40:00,113.49,113.66,113.48,113.58,5367.0,100.3236,100.4738,100.3147,100.4031,5367.0
2019-01-14 11:45:00,113.54,113.71,113.49,113.53,4962.0,100.3678,100.518,100.3236,100.3589,4962.0
2019-01-14 11:50:00,113.5,113.56,113.14,113.19,7221.0,100.3324,100.3854,100.0142,100.0584,7221.0
2019-01-14 11:55:00,113.19,113.26,113.01,113.11,8587.0,100.0584,100.1203,99.8993,99.9877,8587.0
2019-01-14 12:00:00,113.08,113.5,113.08,113.5,9492.0,99.9611,100.3324,99.9611,100.3324,9492.0
2019-01-14 12:05:00,113.55,113.78,113.54,113.71,14534.0,100.3766,100.5799,100.3678,100.518,14534.0
2019-01-14 12:10:00,113.66,113.91,113.65,113.85,9056.0,100.4738,100.6948,100.465,100.6418,9056.0
2019-01-14 12:15:00,113.99,114.6,113.94,114.19,22000.0,100.7656,101.3048,100.7214,100.9424,22000.0
2019-01-14 12:20:00,114.11,114.2,114.11,114.19,3815.0,100.8716,100.9512,100.8716,100.9424,3815.0
2019-01-14 12:25:00,114.16,114.21,114.07,114.18,1300.0,100.9158,100.96,100.8363,100.9335,1300.0
2019-01-14 12:30:00,114.18,114.18,113.96,113.96,2560.0,100.9335,100.9335,100.739,100.739,2560.0
2019-01-14 12:35:00,114.0,114.06,113.92,114.06,2612.0,100.7744,100.8274,100.7037,100.8274,2612.0
2019-01-14 12:40:00,114.05,114.37,113.95,114.29,20098.0,100.8186,101.1015,100.7302,101.0308,20098.0
2019-01-14 12:45:00,114.31,114.31,114.15,114.27,6572.0,101.0484,101.0484,100.907,101.0131,6572.0
2019-01-14 12:50:00,114.29,114.61,114.29,114.39,6504.0,101.0308,101.3136,101.0308,101.1192,6504.0
2019-01-14 12:55:00,114.39,114.46,114.34,114.35,2553.0,101.1192,101.181,101.075,101.0838,2553.0
2019-01-14 13:00:00,114.3,114.45,114.29,114.39,2811.0,101.0396,101.1722,101.0308,101.1192,2811.0
2019-01-14 13:05:00,114.37,114.38,114.24,114.38,3891.0,101.1015,101.1103,100.9866,101.1103,3891.0
2019-01-14 13:10:00,114.4,114.76,114.38,114.61,8379.0,101.128,101.4462,101.1103,101.3136,8379.0
2019-01-14 13:15:00,114.7,114.7,114.59,114.62,4421.0,101.3932,101.3932,101.296,101.3225,4421.0
2019-01-14 13:20:00,114.7,114.74,114.44,114.44,26973.0,101.3932,101.4286,101.1634,101.1634,26973.0
2019-01-14 13:25:00,114.41,114.47,114.34,114.34,2934.0,101.1368,101.1899,101.075,101.075,2934.0
2019-01-14 13:30:00,114.38,114.41,114.33,114.34,5131.0,101.1103,101.1368,101.0661,101.075,5131.0
2019-01-14 13:35:00,114.34,114.37,114.26,114.31,8005.0,101.075,101.1015,101.0042,101.0484,8005.0
2019-01-14 13:40:00,114.3,114.35,114.19,114.31,5246.0,101.0396,101.0838,100.9424,101.0484,5246.0
2019-01-14 13:45:00,114.29,114.3,114.06,114.07,4049.0,101.0308,101.0396,100.8274,100.8363,4049.0
2019-01-14 13:50:00,114.06,114.18,114.0,114.14,6461.0,100.8274,100.9335,100.7744,100.8982,6461.0
2019-01-14 13:55:00,114.17,114.22,114.02,114.06,4721.0,100.9247,100.9689,100.7921,100.8274,4721.0
2019-01-14 14:00:00,114.11,114.11,113.89,113.98,14921.0,100.8716,100.8716,100.6772,100.7567,14921.0
2019-01-14 14:05:00,114.02,114.04,113.75,113.75,18489.0,100.7921,100.8098,100.5534,100.5534,18489.0
2019-01-14 14:10:00,113.75,113.78,113.58,113.67,4919.0,100.5534,100.5799,100.4031,100.4827,4919.0
2019-01-14 14:15:00,113.72,113.79,113.64,113.72,8901.0,100.5269,100.5888,100.4562,100.5269,8901.0
2019-01-14 14:20:00,113.74,113.83,113.73,113.83,4800.0,100.5446,100.6241,100.5357,100.6241,4800.0
2019-01-14 14:25:00,113.83,113.88,113.69,113.88,5215.0,100.6241,100.6683,100.5004,100.6683,5215.0
2019-01-14 14:30:00,113.86,114.12,113.85,114.1,6381.0,100.6506,100.8805,100.6418,100.8628,6381.0
2019-01-14 14:35:00,114.08,114.19,114.04,114.19,5050.0,100.8451,100.9424,100.8098,100.9424,5050.0
2019-01-14 14:40:00,114.22,114.35,114.08,114.34,8108.0,100.9689,101.0838,100.8451,101.075,8108.0
2019-01-14 14:45:00,114.34,114.4,114.3,114.39,5383.0,101.075,101.128,101.0396,101.1192,5383.0
2019-01-14 14:50:00,114.4,114.49,114.37,114.46,4375.0,101.128,101.2076,101.1015,101.181,4375.0
2019-01-14 14:55:00,114.46,114.51,114.39,114.46,7302.0,101.181,101.2252,101.1192,101.181,7302.0
2019-01-14 15:00:00,114.53,114.55,114.33,114.37,6672.0,101.2429,101.2606,101.0661,101.1015,6672.0
2019-01-14 15:05:00,114.41,114.46,114.34,114.44,12662.0,101.1368,101.181,101.075,101.1634,12662.0
2019-01-14 15:10:00,114.42,114.44,114.23,114.26,5762.0,101.1457,101.1634,100.9777,101.0042,5762.0
2019-01-14 15:15:00,114.29,114.4,114.29,114.3,7763.0,101.0308,101.128,101.0308,101.0396,7763.0
2019-01-14 15:20:00,114.31,114.43,114.31,114.38,6278.0,101.0484,101.1545,101.0484,101.1103,6278.0
2019-01-14 15:25:00,114.36,114.4,114.2,114.2,8484.0,101.0926,101.128,100.9512,100.9512,8484.0
2019-01-14 15:30:00,114.24,114.38,114.2,114.23,6763.0,100.9866,101.1103,100.9512,100.9777,6763.0
2019-01-14 15:35:00,114.23,114.27,114.17,114.23,11159.0,100.9777,101.0131,100.9247,100.9777,11159.0
2019-01-14 15:40:00,114.24,114.24,114.1,114.17,11063.0,100.9866,100.9866,100.8628,100.9247,11063.0
2019-01-14 15:45:00,114.18,114.19,114.03,114.13,14579.0,100.9335,100.9424,100.8009,100.8893,14579.0
2019-01-14 15:50:00,114.13,114.15,113.86,113.91,20022.0,100.8893,100.907,100.6506,100.6948,20022.0
2019-01-14 15:55:00,113.9,114.14,113.89,114.03,57520.0,100.686,100.8982,100.6772,100.8009,57520.0
2019-01-15 09:30:00,113.65,114.27,113.65,113.99,16324.0,100.465,101.0131,100.465,100.7656,16324.0
2019-01-15 09:35:00,114.06,114.32,114.01,114.13,3002.0,100.8274,101.0573,100.7832,100.8893,3002.0
2019-01-15 09:40:00,113.95,114.24,113.78,113.98,5298.0,100.7302,100.9866,100.5799,100.7567,5298.0
2019-01-15 09:45:00,113.82,113.82,113.31,113.54,4647.0,100.6153,100.6153,100.1645,100.3678,4647.0
2019-01-15 09:50:00,113.54,113.54,112.94,113.15,3557.0,100.3678,100.3678,99.8374,100.023,3557.0
2019-01-15 09:55:00,113.14,113.34,112.95,112.96,5394.0,100.0142,100.191,99.8462,99.8551,5394.0
2019-01-15 10:00:00,113.1,113.82,113.06,113.62,5413.0,99.9788,100.6153,99.9435,100.4385,5413.0
2019-01-15 10:05:00,113.69,113.82,113.44,113.44,2531.0,100.5004,100.6153,100.2794,100.2794,2531.0
2019-01-15 10:10:00,113.41,113.41,113.09,113.17,3498.0,100.2528,100.2528,99.97,100.0407,3498.0
2019-01-15 10:15:00,113.1,113.11,112.87,112.88,4810.0,99.9788,99.9877,99.7755,99.7843,4810.0
2019-01-15 10:20:00,112.88,112.89,112.53,112.89,3622.0,99.7843,99.7932,99.4749,99.7932,3622.0
2019-01-15 10:25:00,112.81,112.89,112.64,112.89,3020.0,99.7225,99.7932,99.5722,99.7932,3020.0
2019-01-15 10:30:00,112.93,113.0,112.78,112.93,1615.0,99.8285,99.8904,99.6959,99.8285,1615.0
2019-01-15 10:35:00,112.92,113.11,112.89,113.08,3400.0,99.8197,99.9877,99.7932,99.9611,3400.0
2019-01-15 10:40:00,113.05,113.25,113.05,113.24,3800.0,99.9346,100.1114,99.9346,100.1026,3800.0
2019-01-15 10:45:00,113.3,113.35,113.08,113.16,2500.0,100.1556,100.1998,99.9611,100.0319,2500.0
2019-01-15 10:50:00,113.13,113.4,113.1,113.38,1716.0,100.0053,100.244,99.9788,100.2263,1716.0
2019-01-15 10:55:00,113.47,113.51,113.21,113.5,4100.0,100.3059,100.3412,100.0761,100.3324,4100.0
2019-01-15 11:00:00,113.66,113.69,113.53,113.64,3545.0,100.4738,100.5004,100.3589,100.4562,3545.0
2019-01-15 11:05:00,113.68,113.75,113.54,113.65,4885.0,100.4915,100.5534,100.3678,100.465,4885.0
2019-01-15 11:10:00,113.58,113.62,113.29,113.45,3354.0,100.4031,100.4385,100.1468,100.2882,3354.0
2019-01-15 11:15:00,113.46,113.81,113.45,113.81,2202.0,100.297,100.6064,100.2882,100.6064,2202.0
2019-01-15 11:20:00,113.77,113.81,113.48,113.52,3365.0,100.5711,100.6064,100.3147,100.3501,3365.0
2019-01-15 11:25:00,113.5,113.77,113.39,113.69,3292.0,100.3324,100.5711,100.2352,100.5004,3292.0
2019-01-15 11:30:00,113.75,113.83,113.59,113.83,3100.0,100.5534,100.6241,100.412,100.6241,3100.0
2019-01-15 11:35:00,113.86,113.89,113.52,113.68,10000.0,100.6506,100.6772,100.3501,100.4915,10000.0
2019-01-15 11:40:00,113.69,113.9,113.64,113.65,13655.0,100.5004,100.686,100.4562,100.465,13655.0
2019-01-15 11:45:00,113.69,113.93,113.54,113.93,49878.0,100.5004,100.7125,100.3678,100.7125,49878.0
2019-01-15 11:50:00,113.96,114.38,113.72,114.38,19185.0,100.739,101.1103,100.5269,101.1103,19185.0
2019-01-15 11:55:00,114.48,114.7,114.36,114.39,4300.0,101.1987,101.3932,101.0926,101.1192,4300.0
2019-01-15 12:00:00,114.38,114.81,114.27,114.69,1609.0,101.1103,101.4904,101.0131,101.3844,1609.0
2019-01-15 12:05:00,114.76,114.8,114.39,114.39,3770.0,101.4462,101.4816,101.1192,101.1192,3770.0
2019-01-15 12:10:00,114.41,114.59,114.38,114.59,1073.0,101.1368,101.296,101.1103,101.296,1073.0
2019-01-15 12:15:00,114.84,114.84,114.49,114.64,3520.0,101.5169,101.5169,101.2076,101.3402,3520.0
2019-01-15 12:20:00,114.68,114.75,114.57,114.67,2100.0,101.3755,101.4374,101.2783,101.3667,2100.0
2019-01-15 12:25:00,114.63,114.68,114.51,114.51,3636.0,101.3313,101.3755,101.2252,101.2252,3636.0
2019-01-15 12:30:00,114.5,114.55,114.28,114.33,1100.0,101.2164,101.2606,101.0219,101.0661,1100.0
2019-01-15 12:35:00,114.31,114.51,114.31,114.45,3467.0,101.0484,101.2252,101.0484,101.1722,3467.0
2019-01-15 12:40:00,114.53,114.56,114.44,114.44,2600.0,101.2429,101.2694,101.1634,101.1634,2600.0
2019-01-15 12:45:00,114.42,114.5,114.39,114.4,1381.0,101.1457,101.2164,101.1192,101.128,1381.0
2019-01-15 12:50:00,114.4,114.4,114.2,114.31,4756.0,101.128,101.128,100.9512,101.0484,4756.0
2019-01-15 12:55:00,114.31,114.31,114.13,114.19,2525.0,101.0484,101.0484,100.8893,100.9424,2525.0
2019-01-15 13:00:00,114.28,114.29,114.08,114.29,2203.0,101.0219,101.0308,100.8451,101.0308,2203.0
2019-01-15 13:05:00,114.32,114.4,114.29,114.31,4100.0,101.0573,101.128,101.0308,101.0484,4100.0
2019-01-15 13:10:00,114.32,114.32,114.2,114.2,3448.0,101.0573,101.0573,100.9512,100.9512,3448.0
2019-01-15 13:15:00,114.13,114.26,114.09,114.26,1900.0,100.8893,101.0042,100.854,101.0042,1900.0
2019-01-15 13:20:00,114.26,114.39,114.22,114.26,10595.0,101.0042,101.1192,100.9689,101.0042,10595.0
2019-01-15 13:25:00,114.24,114.29,114.18,114.18,2275.0,100.9866,101.0308,100.9335,100.9335,2275.0
2019-01-15 13:30:00,114.28,114.31,114.22,114.27,5340.0,101.0219,101.0484,100.9689,101.0131,5340.0
2019-01-15 13:35:00,114.25,114.56,114.22,114.56,8122.0,100.9954,101.2694,100.9689,101.2694,8122.0
2019-01-15 13:40:00,114.57,114.68,114.52,114.65,5332.0,101.2783,101.3755,101.2341,101.349,5332.0
2019-01-15 13:45:00,114.67,114.74,114.51,114.68,8621.0,101.3667,101.4286,101.2252,101.3755,8621.0
2019-01-15 13:50:00,114.66,114.82,114.65,114.72,13174.0,101.3578,101.4993,101.349,101.4109,13174.0
2019-01-15 13:55:00,114.65,114.73,114.58,114.66,6744.0,101.349,101.4197,101.2871,101.3578,6744.0
2019-01-15 14:00:00,114.63,114.86,114.6,114.71,4651.0,101.3313,101.5346,101.3048,101.402,4651.0
2019-01-15 14:05:00,114.7,114.7,114.6,114.68,4786.0,101.3932,101.3932,101.3048,101.3755,4786.0
2019-01-15 14:10:00,114.7,114.83,114.64,114.79,3700.0,101.3932,101.5081,101.3402,101.4727,3700.0
2019-01-15 14:15:00,114.75,114.76,114.52,114.73,7987.0,101.4374,101.4462,101.2341,101.4197,7987.0
2019-01-15 14:20:00,114.68,114.68,114.49,114.52,6476.0,101.3755,101.3755,101.2076,101.2341,6476.0
2019-01-15 14:25:00,114.45,114.45,114.13,114.14,5499.0,101.1722,101.1722,100.8893,100.8982,5499.0
2019-01-15 14:30:00,114.08,114.23,113.96,114.16,4902.0,100.8451,100.9777,100.739,100.9158,4902.0
2019-01-15 14:35:00,114.1,114.11,113.9,113.98,3860.0,100.8628,100.8716,100.686,100.7567,3860.0
2019-01-15 14:40:00,114.0,114.44,114.0,114.29,10292.0,100.7744,101.1634,100.7744,101.0308,10292.0
2019-01-15 14:45:00,114.29,114.4,114.21,114.25,7546.0,101.0308,101.128,100.96,100.9954,7546.0
2019-01-15 14:50:00,114.38,114.65,114.38,114.61,2621.0,101.1103,101.349,101.1103,101.3136,2621.0
2019-01-15 14:55:00,114.62,114.67,114.56,114.62,3451.0,101.3225,101.3667,101.2694,101.3225,3451.0
2019-01-15 15:00:00,114.54,114.67,114.53,114.67,3161.0,101.2518,101.3667,101.2429,101.3667,3161.0
2019-01-15 15:05:00,114.62,114.84,114.61,114.84,2900.0,101.3225,101.5169,101.3136,101.5169,2900.0
2019-01-15 15:10:00,114.85,114.87,114.73,114.76,6864.0,101.5258,101.5435,101.4197,101.4462,6864.0
2019-01-15 15:15:00,114.79,114.79,114.63,114.63,4189.0,101.4727,101.4727,101.3313,101.3313,4189.0
2019-01-15 15:20:00,114.71,114.78,114.66,114.69,2900.0,101.402,101.4639,101.3578,101.3844,2900.0
2019-01-15 15:25:00,114.73,114.8,114.7,114.8,3534.0,101.4197,101.4816,101.3932,101.4816,3534.0
2019-01-15 15:30:00,114.75,114.88,114.75,114.8,6504.0,101.4374,101.5523,101.4374,101.4816,6504.0
2019-01-15 15:35:00,114.83,114.86,114.68,114.77,8436.0,101.5081,101.5346,101.3755,101.4551,8436.0
2019-01-15 15:40:00,114.77,115.08,114.74,115.05,14739.0,101.4551,101.7291,101.4286,101.7026,14739.0
2019-01-15 15:45:00,115.1,115.18,115.02,115.11,15311.0,101.7468,101.8175,101.6761,101.7556,15311.0
2019-01-15 15:50:00,115.09,115.15,115.02,115.12,11843.0,101.7379,101.791,101.6761,101.7645,11843.0
2019-01-15 15:55:00,115.15,115.25,115.05,115.21,22513.0,101.791,101.8794,101.7026,101.844,22513.0
2019-01-16 09:30:00,116.4,116.49,115.78,115.78,11106.0,102.896,102.9755,102.3479,102.3479,11106.0
2019-01-16 09:35:00,115.94,116.21,115.64,115.98,7199.0,102.4893,102.728,102.2241,102.5247,7199.0
2019-01-16 09:40:00,116.15,116.5,115.88,116.26,6593.0,102.675,102.9844,102.4363,102.7722,6593.0
2019-01-16 09:45:00,116.36,117.01,116.26,116.77,5400.0,102.8606,103.4352,102.7722,103.223,5400.0
2019-01-16 09:50:00,116.84,117.01,116.61,116.83,5709.0,103.2849,103.4352,103.0816,103.2761,5709.0
2019-01-16 09:55:00,116.91,117.08,116.77,117.02,15702.0,103.3468,103.4971,103.223,103.444,15702.0
2019-01-16 10:00:00,116.95,116.95,116.6,116.82,4673.0,103.3822,103.3822,103.0728,103.2672,4673.0
2019-01-16 10:05:00,116.83,117.09,116.83,117.03,5701.0,103.2761,103.5059,103.2761,103.4529,5701.0
2019-01-16 10:10:00,117.11,117.17,116.87,116.98,4322.0,103.5236,103.5766,103.3114,103.4087,4322.0
2019-01-16 10:15:00,117.06,117.21,117.03,117.21,4334.0,103.4794,103.612,103.4529,103.612,4334.0
2019-01-16 10:20:00,117.25,117.41,117.11,117.2,7197.0,103.6474,103.7888,103.5236,103.6032,7197.0
2019-01-16 10:25:00,117.28,117.28,116.95,116.95,1875.0,103.6739,103.6739,103.3822,103.3822,1875.0
2019-01-16 10:30:00,116.92,117.21,116.74,116.88,27043.0,103.3556,103.612,103.1965,103.3203,27043.0
2019-01-16 10:35:00,116.89,117.05,116.85,116.92,9235.0,103.3291,103.4706,103.2938,103.3556,9235.0
2019-01-16 10:40:00,116.93,116.99,116.78,116.94,4955.0,103.3645,103.4175,103.2319,103.3733,4955.0
2019-01-16 10:45:00,116.85,117.56,116.8,117.56,6209.0,103.2938,103.9214,103.2496,103.9214,6209.0
2019-01-16 10:50:00,117.56,117.9,117.55,117.75,5821.0,103.9214,104.2219,103.9126,104.0893,5821.0
2019-01-16 10:55:00,117.7,117.93,117.7,117.83,6800.0,104.0451,104.2485,104.0451,104.1601,6800.0
2019-01-16 11:00:00,117.84,117.97,117.7,117.77,13326.0,104.1689,104.2838,104.0451,104.107,13326.0
2019-01-16 11:05:00,117.77,117.9,117.68,117.75,25282.0,104.107,104.2219,104.0275,104.0893,25282.0
2019-01-16 11:10:00,117.75,118.18,117.64,118.18,7757.0,104.0893,104.4695,103.9921,104.4695,7757.0
2019-01-16 11:15:00,118.12,118.33,117.98,118.28,3878.0,104.4164,104.6021,104.2927,104.5579,3878.0
2019-01-16 11:20:00,118.26,118.43,118.19,118.34,6570.0,104.5402,104.6905,104.4783,104.6109,6570.0
2019-01-16 11:25:00,118.29,118.36,118.03,118.36,3046.0,104.5667,104.6286,104.3369,104.6286,3046.0
2019-01-16 11:30:00,118.39,118.42,118.08,118.1,4408.0,104.6551,104.6816,104.3811,104.3987,4408.0
2019-01-16 11:35:00,118.16,118.63,118.16,118.49,5254.0,104.4518,104.8673,104.4518,104.7435,5254.0
2019-01-16 11:40:00,118.5,118.8,118.39,118.8,6641.0,104.7523,105.0175,104.6551,105.0175,6641.0
2019-01-16 11:45:00,118.73,118.76,118.4,118.51,6884.0,104.9557,104.9822,104.6639,104.7612,6884.0
2019-01-16 11:50:00,118.49,118.56,118.43,118.49,2557.0,104.7435,104.8054,104.6905,104.7435,2557.0
2019-01-16 11:55:00,118.57,118.58,118.38,118.56,5267.0,104.8142,104.8231,104.6463,104.8054,5267.0
2019-01-16 12:00:00,118.58,118.67,118.46,118.56,5245.0,104.8231,104.9026,104.717,104.8054,5245.0
2019-01-16 12:05:00,118.58,118.66,118.53,118.57,4477.0,104.8231,104.8938,104.7789,104.8142,4477.0
2019-01-16 12:10:00,118.49,118.63,118.43,118.53,2900.0,104.7435,104.8673,104.6905,104.7789,2900.0
2019-01-16 12:15:00,118.55,118.66,118.25,118.62,3389.0,104.7965,104.8938,104.5313,104.8584,3389.0
2019-01-16 12:20:00,118.59,118.74,118.51,118.56,2724.0,104.8319,104.9645,104.7612,104.8054,2724.0
2019-01-16 12:25:00,118.6,118.6,118.31,118.5,1800.0,104.8407,104.8407,104.5844,104.7523,1800.0
2019-01-16 12:30:00,118.49,118.68,118.47,118.68,1624.0,104.7435,104.9115,104.7258,104.9115,1624.0
2019-01-16 12:35:00,118.61,118.63,118.4,118.51,3131.0,104.8496,104.8673,104.6639,104.7612,3131.0
2019-01-16 12:40:00,118.52,118.7,118.52,118.67,1686.0,104.77,104.9291,104.77,104.9026,1686.0
2019-01-16 12:45:00,118.65,118.7,118.5,118.62,2704.0,104.8849,104.9291,104.7523,104.8584,2704.0
2019-01-16 12:50:00,118.56,118.67,118.56,118.58,1109.0,104.8054,104.9026,104.8054,104.8231,1109.0
2019-01-16 12:55:00,118.64,118.66,118.34,118.34,2000.0,104.8761,104.8938,104.6109,104.6109,2000.0
2019-01-16 13:00:00,118.33,118.47,118.33,118.47,3685.0,104.6021,104.7258,104.6021,104.7258,3685.0
2019-01-16 13:05:00,118.44,118.5,118.24,118.44,5000.0,104.6993,104.7523,104.5225,104.6993,5000.0
2019-01-16 13:10:00,118.47,118.53,118.4,118.5,2749.0,104.7258,104.7789,104.6639,104.7523,2749.0
2019-01-16 13:15:00,118.4,118.54,118.31,118.54,3034.0,104.6639,104.7877,104.5844,104.7877,3034.0
2019-01-16 13:20:00,118.54,118.64,118.52,118.62,2316.0,104.7877,104.8761,104.77,104.8584,2316.0
2019-01-16 13:25:00,118.67,118.78,118.66,118.75,3356.0,104.9026,104.9999,104.8938,104.9733,3356.0
2019-01-16 13:30:00,118.71,118.81,118.67,118.75,4400.0,104.938,105.0264,104.9026,104.9733,4400.0
2019-01-16 13:35:00,118.76,118.78,118.68,118.74,5210.0,104.9822,104.9999,104.9115,104.9645,5210.0
2019-01-16 13:40:00,118.74,118.78,118.52,118.53,8300.0,104.9645,104.9999,104.77,104.7789,8300.0
2019-01-16 13:45:00,118.49,118.59,118.32,118.54,8660.0,104.7435,104.8319,104.5932,104.7877,8660.0
2019-01-16 13:50:00,118.54,118.61,118.48,118.6,5728.0,104.7877,104.8496,104.7347,104.8407,5728.0
2019-01-16 13:55:00,118.61,118.82,118.61,118.77,5226.0,104.8496,105.0352,104.8496,104.991,5226.0
2019-01-16 14:00:00,118.76,118.83,118.67,118.78,3500.0,104.9822,105.0441,104.9026,104.9999,3500.0
2019-01-16 14:05:00,118.81,118.85,118.66,118.7,5638.0,105.0264,105.0617,104.8938,104.9291,5638.0
2019-01-16 14:10:00,118.72,118.85,118.69,118.78,10925.0,104.9468,105.0617,104.9203,104.9999,10925.0
2019-01-16 14:15:00,118.78,118.96,118.78,118.86,7308.0,104.9999,105.159,104.9999,105.0706,7308.0
2019-01-16 14:20:00,118.85,119.13,118.85,119.11,11430.0,105.0617,105.3092,105.0617,105.2916,11430.0
2019-01-16 14:25:00,119.04,119.14,118.97,119.14,5400.0,105.2297,105.3181,105.1678,105.3181,5400.0
2019-01-16 14:30:00,119.19,119.26,119.13,119.17,4719.0,105.3623,105.4242,105.3092,105.3446,4719.0
2019-01-16 14:35:00,119.22,119.23,119.06,119.06,3710.0,105.3888,105.3976,105.2474,105.2474,3710.0
2019-01-16 14:40:00,119.08,119.09,118.86,118.9,11689.0,105.265,105.2739,105.0706,105.1059,11689.0
2019-01-16 14:45:00,118.86,118.95,118.77,118.78,4879.0,105.0706,105.1501,104.991,104.9999,4879.0
2019-01-16 14:50:00,118.82,118.84,118.55,118.6,4932.0,105.0352,105.0529,104.7965,104.8407,4932.0
2019-01-16 14:55:00,118.53,118.58,118.47,118.49,4065.0,104.7789,104.8231,104.7258,104.7435,4065.0
2019-01-16 15:00:00,118.46,118.61,118.3,118.6,11574.0,104.717,104.8496,104.5755,104.8407,11574.0
2019-01-16 15:05:00,118.59,118.62,118.52,118.6,9257.0,104.8319,104.8584,104.77,104.8407,9257.0
2019-01-16 15:10:00,118.62,118.71,118.57,118.57,13047.0,104.8584,104.938,104.8142,104.8142,13047.0
2019-01-16 15:15:00,118.56,118.7,118.42,118.7,10575.0,104.8054,104.9291,104.6816,104.9291,10575.0
2019-01-16 15:20:00,118.71,118.77,118.67,118.72,5755.0,104.938,104.991,104.9026,104.9468,5755.0
2019-01-16 15:25:00,118.74,118.82,118.7,118.82,7238.0,104.9645,105.0352,104.9291,105.0352,7238.0
2019-01-16 15:30:00,118.83,118.86,118.45,118.49,12617.0,105.0441,105.0706,104.7081,104.7435,12617.0
2019-01-16 15:35:00,118.49,118.62,118.49,118.58,5717.0,104.7435,104.8584,104.7435,104.8231,5717.0
2019-01-16 15:40:00,118.58,118.59,118.47,118.53,15562.0,104.8231,104.8319,104.7258,104.7789,15562.0
2019-01-16 15:45:00,118.52,118.57,118.24,118.56,21553.0,104.77,104.8142,104.5225,104.8054,21553.0
2019-01-16 15:50:00,118.52,118.55,118.41,118.55,15884.0,104.77,104.7965,104.6728,104.7965,15884.0
2019-01-16 15:55:00,118.54,118.62,118.21,118.25,52735.0,104.7877,104.8584,104.496,104.5313,52735.0
2019-01-17 09:30:00,117.07,118.31,117.07,117.79,15262.0,103.4882,104.5844,103.4882,104.1247,15262.0
2019-01-17 09:35:00,117.53,117.85,117.24,117.24,10824.0,103.8949,104.1777,103.6385,103.6385,10824.0
2019-01-17 09:40:00,117.37,117.37,116.61,116.68,7479.0,103.7534,103.7534,103.0816,103.1435,7479.0
2019-01-17 09:45:00,116.73,116.83,116.45,116.47,18388.0,103.1877,103.2761,102.9402,102.9578,18388.0
2019-01-17 09:50:00,116.57,116.68,116.36,116.59,10524.0,103.0462,103.1435,102.8606,103.0639,10524.0
2019-01-17 09:55:00,116.54,116.68,116.32,116.4,2850.0,103.0197,103.1435,102.8252,102.896,2850.0
2019-01-17 10:00:00,116.4,116.46,116.14,116.23,6984.0,102.896,102.949,102.6661,102.7457,6984.0
2019-01-17 10:05:00,116.23,116.29,116.15,116.26,6036.0,102.7457,102.7987,102.675,102.7722,6036.0
2019-01-17 10:10:00,116.25,116.46,116.17,116.46,15343.0,102.7634,102.949,102.6927,102.949,15343.0
2019-01-17 10:15:00,116.41,116.46,115.77,115.77,8747.0,102.9048,102.949,102.3391,102.3391,8747.0
2019-01-17 10:20:00,115.66,115.76,115.56,115.74,7389.0,102.2418,102.3302,102.1534,102.3125,7389.0
2019-01-17 10:25:00,115.75,116.13,115.75,115.98,4058.0,102.3214,102.6573,102.3214,102.5247,4058.0
2019-01-17 10:30:00,115.97,116.09,115.83,116.06,5851.0,102.5159,102.6219,102.3921,102.5954,5851.0
2019-01-17 10:35:00,116.09,116.15,115.88,116.04,4900.0,102.6219,102.675,102.4363,102.5777,4900.0
2019-01-17 10:40:00,116.04,116.49,116.04,116.36,4451.0,102.5777,102.9755,102.5777,102.8606,4451.0
2019-01-17 10:45:00,116.28,116.42,116.13,116.42,3846.0,102.7899,102.9136,102.6573,102.9136,3846.0
2019-01-17 10:50:00,116.3,116.57,116.3,116.57,2205.0,102.8076,103.0462,102.8076,103.0462,2205.0
2019-01-17 10:55:00,116.64,116.76,116.57,116.67,7356.0,103.1081,103.2142,103.0462,103.1346,7356.0
2019-01-17 11:00:00,116.71,116.97,116.7,116.96,4213.0,103.17,103.3998,103.1612,103.391,4213.0
2019-01-17 11:05:00,116.96,117.13,116.91,117.13,2800.0,103.391,103.5413,103.3468,103.5413,2800.0
2019-01-17 11:10:00,117.14,117.19,117.03,117.03,2319.0,103.5501,103.5943,103.4529,103.4529,2319.0
2019-01-17 11:15:00,117.04,117.1,116.75,116.85,4436.0,103.4617,103.5148,103.2054,103.2938,4436.0
2019-01-17 11:20:00,116.9,117.03,116.85,116.85,3200.0,103.338,103.4529,103.2938,103.2938,3200.0
2019-01-17 11:25:00,116.89,117.01,116.73,117.01,3973.0,103.3291,103.4352,103.1877,103.4352,3973.0
2019-01-17 11:30:00,117.07,117.17,117.0,117.07,7456.0,103.4882,103.5766,103.4264,103.4882,7456.0
2019-01-17 11:35:00,117.06,117.39,117.05,117.29,4515.0,103.4794,103.7711,103.4706,103.6827,4515.0
2019-01-17 11:40:00,117.24,117.36,117.22,117.36,3129.0,103.6385,103.7446,103.6208,103.7446,3129.0
2019-01-17 11:45:00,117.44,117.6,117.25,117.29,3291.0,103.8153,103.9568,103.6474,103.6827,3291.0
2019-01-17 11:50:00,117.24,117.25,117.01,117.06,2718.0,103.6385,103.6474,103.4352,103.4794,2718.0
2019-01-17 11:55:00,117.07,117.27,117.06,117.11,4318.0,103.4882,103.665,103.4794,103.5236,4318.0
2019-01-17 12:00:00,117.1,117.27,117.09,117.25,5887.0,103.5148,103.665,103.5059,103.6474,5887.0
2019-01-17 12:05:00,117.26,117.26,117.12,117.22,3677.0,103.6562,103.6562,103.5324,103.6208,3677.0
2019-01-17 12:10:00,117.18,117.42,117.1,117.41,3902.0,103.5855,103.7976,103.5148,103.7888,3902.0
2019-01-17 12:15:00,117.48,117.69,117.48,117.69,2628.0,103.8507,104.0363,103.8507,104.0363,2628.0
2019-01-17 12:20:00,117.63,117.72,117.62,117.69,2260.0,103.9833,104.0628,103.9744,104.0363,2260.0
2019-01-17 12:25:00,117.65,117.65,117.45,117.52,2887.0,104.0009,104.0009,103.8242,103.886,2887.0
2019-01-17 12:30:00,117.53,117.57,117.38,117.42,2957.0,103.8949,103.9302,103.7623,103.7976,2957.0
2019-01-17 12:35:00,117.43,117.46,117.33,117.4,3405.0,103.8065,103.833,103.7181,103.78,3405.0
2019-01-17 12:40:00,117.44,117.5,117.43,117.43,2720.0,103.8153,103.8684,103.8065,103.8065,2720.0
2019-01-17 12:45:00,117.44,117.52,117.24,117.32,3449.0,103.8153,103.886,103.6385,103.7092,3449.0
2019-01-17 12:50:00,117.31,117.31,117.17,117.26,1505.0,103.7004,103.7004,103.5766,103.6562,1505.0
2019-01-17 12:55:00,117.26,117.27,117.07,117.17,2500.0,103.6562,103.665,103.4882,103.5766,2500.0
2019-01-17 13:00:00,117.19,117.4,117.19,117.27,3400.0,103.5943,103.78,103.5943,103.665,3400.0
2019-01-17 13:05:00,117.32,117.59,117.32,117.59,4714.0,103.7092,103.9479,103.7092,103.9479,4714.0
2019-01-17 13:10:00,117.63,117.84,117.63,117.83,2505.0,103.9833,104.1689,103.9833,104.1601,2505.0
2019-01-17 13:15:00,117.82,118.02,117.82,117.9,4512.0,104.1512,104.328,104.1512,104.2219,4512.0
2019-01-17 13:20:00,117.87,118.0,117.86,117.94,3112.0,104.1954,104.3103,104.1866,104.2573,3112.0
2019-01-17 13:25:00,118.01,118.21,118.0,118.07,4454.0,104.3192,104.496,104.3103,104.3722,4454.0
2019-01-17 13:30:00,118.05,118.15,118.05,118.12,3700.0,104.3545,104.4429,104.3545,104.4164,3700.0
2019-01-17 13:35:00,118.15,118.23,118.15,118.23,2524.0,104.4429,104.5137,104.4429,104.5137,2524.0
2019-01-17 13:40:00,118.24,118.24,117.92,117.97,2400.0,104.5225,104.5225,104.2396,104.2838,2400.0
2019-01-17 13:45:00,117.98,118.05,117.95,117.95,3126.0,104.2927,104.3545,104.2661,104.2661,3126.0
2019-01-17 13:50:00,117.9,118.06,117.86,118.06,2396.0,104.2219,104.3634,104.1866,104.3634,2396.0
2019-01-17 13:55:00,118.08,118.19,118.08,118.15,2346.0,104.3811,104.4783,104.3811,104.4429,2346.0
2019-01-17 14:00:00,118.19,118.25,118.12,118.12,2735.0,104.4783,104.5313,104.4164,104.4164,2735.0
2019-01-17 14:05:00,118.12,118.26,118.12,118.26,3172.0,104.4164,104.5402,104.4164,104.5402,3172.0
2019-01-17 14:10:00,118.28,118.3,118.15,118.2,3206.0,104.5579,104.5755,104.4429,104.4871,3206.0
2019-01-17 14:15:00,118.2,118.27,118.17,118.22,4353.0,104.4871,104.549,104.4606,104.5048,4353.0
2019-01-17 14:20:00,118.18,118.18,117.99,118.06,3119.0,104.4695,104.4695,104.3015,104.3634,3119.0
2019-01-17 14:25:00,118.11,118.25,118.11,118.25,2776.0,104.4076,104.5313,104.4076,104.5313,2776.0
2019-01-17 14:30:00,118.24,118.28,118.17,118.23,3457.0,104.5225,104.5579,104.4606,104.5137,3457.0
2019-01-17 14:35:00,118.22,118.76,118.18,118.75,9685.0,104.5048,104.9822,104.4695,104.9733,9685.0
2019-01-17 14:40:00,118.75,119.25,118.75,119.25,4424.0,104.9733,105.4153,104.9733,105.4153,4424.0
2019-01-17 14:45:00,119.27,119.55,119.27,119.37,10920.0,105.433,105.6805,105.433,105.5214,10920.0
2019-01-17 14:50:00,119.35,119.4,118.76,118.9,13418.0,105.5037,105.5479,104.9822,105.1059,13418.0
2019-01-17 14:55:00,118.9,118.9,118.34,118.56,11006.0,105.1059,105.1059,104.6109,104.8054,11006.0
2019-01-17 15:00:00,118.53,118.56,118.04,118.04,6662.0,104.7789,104.8054,104.3457,104.3457,6662.0
2019-01-17 15:05:00,118.01,118.43,118.01,118.31,7577.0,104.3192,104.6905,104.3192,104.5844,7577.0
2019-01-17 15:10:00,118.26,118.36,118.21,118.35,3788.0,104.5402,104.6286,104.496,104.6197,3788.0
2019-01-17 15:15:00,118.32,118.53,118.29,118.53,7080.0,104.5932,104.7789,104.5667,104.7789,7080.0
2019-01-17 15:20:00,118.53,118.59,118.4,118.5,7074.0,104.7789,104.8319,104.6639,104.7523,7074.0
2019-01-17 15:25:00,118.54,118.8,118.43,118.8,4640.0,104.7877,105.0175,104.6905,105.0175,4640.0
2019-01-17 15:30:00,118.77,118.98,118.74,118.98,4433.0,104.991,105.1767,104.9645,105.1767,4433.0
2019-01-17 15:35:00,118.95,118.96,118.74,118.78,6110.0,105.1501,105.159,104.9645,104.9999,6110.0
2019-01-17 15:40:00,118.78,118.8,118.48,118.57,12316.0,104.9999,105.0175,104.7347,104.8142,12316.0
2019-01-17 15:45:00,118.69,118.76,118.57,118.57,16103.0,104.9203,104.9822,104.8142,104.8142,16103.0
2019-01-17 15:50:00,118.57,118.57,118.19,118.32,24737.0,104.8142,104.8142,104.4783,104.5932,24737.0
2019-01-17 15:55:00,118.32,118.62,118.26,118.6,36354.0,104.5932,104.8584,104.5402,104.8407,36354.0
2019-01-18 09:30:00,120.25,120.54,119.44,120.21,89550.0,106.2993,106.5557,105.5833,106.264,89550.0
2019-01-18 09:35:00,119.98,120.02,119.16,119.28,5465.0,106.0606,106.096,105.3358,105.4418,5465.0
2019-01-18 09:40:00,119.28,119.29,118.74,119.09,11386.0,105.4418,105.4507,104.9645,105.2739,11386.0
2019-01-18 09:45:00,119.07,120.17,119.07,119.91,8055.0,105.2562,106.2286,105.2562,105.9988,8055.0
2019-01-18 09:50:00,119.96,120.37,119.82,119.82,4985.0,106.043,106.4054,105.9192,105.9192,4985.0
2019-01-18 09:55:00,119.98,120.52,119.83,120.52,7549.0,106.0606,106.538,105.928,106.538,7549.0
2019-01-18 10:00:00,120.45,120.62,120.21,120.62,8166.0,106.4761,106.6264,106.264,106.6264,8166.0
2019-01-18 10:05:00,120.5,120.59,120.13,120.35,5768.0,106.5203,106.5999,106.1932,106.3877,5768.0
2019-01-18 10:10:00,120.38,120.79,120.38,120.7,3700.0,106.4142,106.7767,106.4142,106.6971,3700.0
2019-01-18 10:15:00,120.74,120.98,120.58,120.58,10562.0,106.7325,106.9446,106.591,106.591,10562.0
2019-01-18 10:20:00,120.58,120.8,120.49,120.58,12989.0,106.591,106.7855,106.5115,106.591,12989.0
2019-01-18 10:25:00,120.59,120.6,120.06,120.21,9400.0,106.5999,106.6087,106.1314,106.264,9400.0
2019-01-18 10:30:00,120.15,120.57,120.14,120.4,5628.0,106.2109,106.5822,106.2021,106.4319,5628.0
2019-01-18 10:35:00,120.37,120.45,120.1,120.21,7460.0,106.4054,106.4761,106.1667,106.264,7460.0
2019-01-18 10:40:00,120.21,120.58,120.13,120.48,11646.0,106.264,106.591,106.1932,106.5026,11646.0
2019-01-18 10:45:00,120.51,120.65,120.2,120.2,3917.0,106.5291,106.6529,106.2551,106.2551,3917.0
2019-01-18 10:50:00,120.29,120.7,120.26,120.62,5470.0,106.3347,106.6971,106.3082,106.6264,5470.0
2019-01-18 10:55:00,120.52,120.52,120.33,120.39,2796.0,106.538,106.538,106.37,106.4231,2796.0
2019-01-18 11:00:00,120.42,120.94,120.38,120.92,5881.0,106.4496,106.9093,106.4142,106.8916,5881.0
2019-01-18 11:05:00,121.0,121.14,120.71,120.83,6421.0,106.9623,107.0861,106.7059,106.812,6421.0
2019-01-18 11:10:00,120.85,121.06,120.71,120.92,18537.0,106.8297,107.0153,106.7059,106.8916,18537.0
2019-01-18 11:15:00,120.87,120.91,120.75,120.79,12400.0,106.8474,106.8827,106.7413,106.7767,12400.0
2019-01-18 11:20:00,120.81,121.18,120.81,121.16,8700.0,106.7943,107.1214,106.7943,107.1037,8700.0
2019-01-18 11:25:00,121.13,121.53,121.12,121.39,6734.0,107.0772,107.4308,107.0684,107.3071,6734.0
2019-01-18 11:30:00,121.39,121.39,121.04,121.16,10942.0,107.3071,107.3071,106.9977,107.1037,10942.0
2019-01-18 11:35:00,121.12,121.42,121.0,121.42,4903.0,107.0684,107.3336,106.9623,107.3336,4903.0
2019-01-18 11:40:00,121.39,121.51,121.28,121.34,3700.0,107.3071,107.4131,107.2098,107.2629,3700.0
2019-01-18 11:45:00,121.36,121.5,121.32,121.46,4017.0,107.2805,107.4043,107.2452,107.3689,4017.0
2019-01-18 11:50:00,121.45,121.64,121.35,121.35,3973.0,107.3601,107.5281,107.2717,107.2717,3973.0
2019-01-18 11:55:00,121.39,121.55,121.19,121.55,4755.0,107.3071,107.4485,107.1303,107.4485,4755.0
2019-01-18 12:00:00,121.6,121.7,121.5,121.7,5930.0,107.4927,107.5811,107.4043,107.5811,5930.0
2019-01-18 12:05:00,121.71,121.98,121.35,121.47,15238.0,107.5899,107.8286,107.2717,107.3778,15238.0
2019-01-18 12:10:00,121.41,121.71,121.41,121.66,3264.0,107.3247,107.5899,107.3247,107.5457,3264.0
2019-01-18 12:15:00,121.65,121.73,121.53,121.71,5482.0,107.5369,107.6076,107.4308,107.5899,5482.0
2019-01-18 12:20:00,121.73,121.84,121.58,121.8,7604.0,107.6076,107.7049,107.475,107.6695,7604.0
2019-01-18 12:25:00,121.8,121.86,121.56,121.57,6117.0,107.6695,107.7225,107.4573,107.4662,6117.0
2019-01-18 12:30:00,121.58,121.6,121.41,121.48,5426.0,107.475,107.4927,107.3247,107.3866,5426.0
2019-01-18 12:35:00,121.48,121.6,121.4,121.56,7567.0,107.3866,107.4927,107.3159,107.4573,7567.0
2019-01-18 12:40:00,121.59,121.84,121.57,121.59,6265.0,107.4839,107.7049,107.4662,107.4839,6265.0
2019-01-18 12:45:00,121.59,121.75,121.43,121.74,8196.0,107.4839,107.6253,107.3424,107.6165,8196.0
2019-01-18 12:50:00,121.7,121.81,121.58,121.74,7708.0,107.5811,107.6783,107.475,107.6165,7708.0
2019-01-18 12:55:00,121.74,121.93,121.66,121.86,5102.0,107.6165,107.7844,107.5457,107.7225,5102.0
2019-01-18 13:00:00,121.89,121.9,121.61,121.61,7365.0,107.7491,107.7579,107.5015,107.5015,7365.0
2019-01-18 13:05:00,121.61,121.64,121.43,121.54,2600.0,107.5015,107.5281,107.3424,107.4397,2600.0
2019-01-18 13:10:00,121.58,121.6,121.39,121.39,4206.0,107.475,107.4927,107.3071,107.3071,4206.0
2019-01-18 13:15:00,121.42,121.42,121.27,121.37,4992.0,107.3336,107.3336,107.201,107.2894,4992.0
2019-01-18 13:20:00,121.41,121.53,121.41,121.49,2814.0,107.3247,107.4308,107.3247,107.3955,2814.0
2019-01-18 13:25:00,121.4,121.47,121.32,121.32,3807.0,107.3159,107.3778,107.2452,107.2452,3807.0
2019-01-18 13:30:00,121.36,121.43,121.24,121.4,4200.0,107.2805,107.3424,107.1745,107.3159,4200.0
2019-01-18 13:35:00,121.37,121.48,121.21,121.21,5100.0,107.2894,107.3866,107.1479,107.1479,5100.0
2019-01-18 13:40:00,121.21,121.52,121.15,121.49,12056.0,107.1479,107.422,107.0949,107.3955,12056.0
2019-01-18 13:45:00,121.48,121.5,121.34,121.49,5147.0,107.3866,107.4043,107.2629,107.3955,5147.0
2019-01-18 13:50:00,121.57,121.66,121.53,121.63,2821.0,107.4662,107.5457,107.4308,107.5192,2821.0
2019-01-18 13:55:00,121.67,121.88,121.62,121.87,5989.0,107.5546,107.7402,107.5104,107.7314,5989.0
2019-01-18 14:00:00,121.88,121.96,121.82,121.94,9789.0,107.7402,107.8109,107.6872,107.7932,9789.0
2019-01-18 14:05:00,121.93,121.96,121.84,121.91,10822.0,107.7844,107.8109,107.7049,107.7667,10822.0
2019-01-18 14:10:00,121.9,121.97,121.69,121.69,9029.0,107.7579,107.8198,107.5723,107.5723,9029.0
2019-01-18 14:15:00,121.66,121.72,121.43,121.45,4500.0,107.5457,107.5988,107.3424,107.3601,4500.0
2019-01-18 14:20:00,121.41,121.5,121.29,121.32,7910.0,107.3247,107.4043,107.2187,107.2452,7910.0
2019-01-18 14:25:00,121.25,121.28,121.12,121.2,3100.0,107.1833,107.2098,107.0684,107.1391,3100.0
2019-01-18 14:30:00,121.21,121.23,121.07,121.1,2909.0,107.1479,107.1656,107.0242,107.0507,2909.0
2019-01-18 14:35:00,121.06,121.12,121.02,121.1,3714.0,107.0153,107.0684,106.98,107.0507,3714.0
2019-01-18 14:40:00,121.11,121.15,120.78,120.83,2943.0,107.0595,107.0949,106.7678,106.812,2943.0
2019-01-18 14:45:00,120.87,120.94,120.81,120.9,3758.0,106.8474,106.9093,106.7943,106.8739,3758.0
2019-01-18 14:50:00,120.95,121.12,120.91,121.12,12646.0,106.9181,107.0684,106.8827,107.0684,12646.0
2019-01-18 14:55:00,121.11,121.21,121.07,121.11,3214.0,107.0595,107.1479,107.0242,107.0595,3214.0
2019-01-18 15:00:00,121.06,121.06,120.84,120.9,6428.0,107.0153,107.0153,106.8209,106.8739,6428.0
2019-01-18 15:05:00,120.88,120.88,120.8,120.82,6035.0,106.8562,106.8562,106.7855,106.8032,6035.0
2019-01-18 15:10:00,120.83,121.18,120.83,121.16,5218.0,106.812,107.1214,106.812,107.1037,5218.0
2019-01-18 15:15:00,121.16,121.27,121.13,121.26,4995.0,107.1037,107.201,107.0772,107.1921,4995.0
2019-01-18 15:20:00,121.27,121.27,120.97,120.97,5903.0,107.201,107.201,106.9358,106.9358,5903.0
2019-01-18 15:25:00,120.97,121.02,120.9,120.94,5857.0,106.9358,106.98,106.8739,106.9093,5857.0
2019-01-18 15:30:00,120.96,120.98,120.86,120.89,5442.0,106.9269,106.9446,106.8385,106.8651,5442.0
2019-01-18 15:35:00,120.92,121.22,120.91,121.22,7215.0,106.8916,107.1568,106.8827,107.1568,7215.0
2019-01-18 15:40:00,121.26,121.26,121.06,121.06,4620.0,107.1921,107.1921,107.0153,107.0153,4620.0
2019-01-18 15:45:00,121.08,121.16,120.96,120.98,14949.0,107.033,107.1037,106.9269,106.9446,14949.0
2019-01-18 15:50:00,120.96,120.98,120.91,120.91,10600.0,106.9269,106.9446,106.8827,106.8827,10600.0
2019-01-18 15:55:00,120.92,121.17,120.92,121.12,47214.0,106.8916,107.1126,106.8916,107.0684,47214.0
2019-01-22 09:30:00,119.89,120.17,119.52,119.67,12566.0,105.9811,106.2286,105.654,105.7866,12566.0
2019-01-22 09:35:00,119.74,120.19,119.73,119.84,15692.0,105.8485,106.2463,105.8396,105.9369,15692.0
2019-01-22 09:40:00,119.84,120.2,119.69,119.95,15168.0,105.9369,106.2551,105.8043,106.0341,15168.0
2019-01-22 09:45:00,119.95,119.95,119.22,119.22,5715.0,106.0341,106.0341,105.3888,105.3888,5715.0
2019-01-22 09:50:00,119.34,119.45,119.14,119.45,2900.0,105.4949,105.5921,105.3181,105.5921,2900.0
2019-01-22 09:55:00,119.45,119.98,119.36,119.88,8018.0,105.5921,106.0606,105.5126,105.9722,8018.0
2019-01-22 10:00:00,119.97,119.98,119.55,119.6,3136.0,106.0518,106.0606,105.6805,105.7247,3136.0
2019-01-22 10:05:00,119.26,119.41,118.99,119.07,9316.0,105.4242,105.5568,105.1855,105.2562,9316.0
2019-01-22 10:10:00,118.98,119.01,118.75,118.87,9971.0,105.1767,105.2032,104.9733,105.0794,9971.0
2019-01-22 10:15:00,118.74,118.94,118.51,118.51,15579.0,104.9645,105.1413,104.7612,104.7612,15579.0
2019-01-22 10:20:00,118.48,119.02,118.47,119.02,4117.0,104.7347,105.212,104.7258,105.212,4117.0
2019-01-22 10:25:00,119.07,119.13,118.88,118.97,5763.0,105.2562,105.3092,105.0883,105.1678,5763.0
2019-01-22 10:30:00,118.91,118.95,118.68,118.93,3956.0,105.1148,105.1501,104.9115,105.1325,3956.0
2019-01-22 10:35:00,119.0,119.12,118.94,118.97,3835.0,105.1943,105.3004,105.1413,105.1678,3835.0
2019-01-22 10:40:00,118.77,119.11,118.77,119.0,7477.0,104.991,105.2916,104.991,105.1943,7477.0
2019-01-22 10:45:00,119.02,119.07,118.84,118.86,2840.0,105.212,105.2562,105.0529,105.0706,2840.0
2019-01-22 10:50:00,118.85,119.11,118.77,119.01,5042.0,105.0617,105.2916,104.991,105.2032,5042.0
2019-01-22 10:55:00,119.04,119.08,118.79,118.98,9086.0,105.2297,105.265,105.0087,105.1767,9086.0
2019-01-22 11:00:00,118.99,119.57,118.99,119.41,12819.0,105.1855,105.6982,105.1855,105.5568,12819.0
2019-01-22 11:05:00,119.49,119.54,119.2,119.3,15017.0,105.6275,105.6717,105.3711,105.4595,15017.0
2019-01-22 11:10:00,119.3,119.56,119.22,119.51,8921.0,105.4595,105.6894,105.3888,105.6452,8921.0
2019-01-22 11:15:00,119.52,119.63,119.48,119.55,4983.0,105.654,105.7512,105.6186,105.6805,4983.0
2019-01-22 11:20:00,119.59,119.83,119.55,119.83,16450.0,105.7159,105.928,105.6805,105.928,16450.0
2019-01-22 11:25:00,119.84,119.84,119.35,119.41,8398.0,105.9369,105.9369,105.5037,105.5568,8398.0
2019-01-22 11:30:00,119.4,119.66,119.33,119.63,4091.0,105.5479,105.7778,105.486,105.7512,4091.0
2019-01-22 11:35:00,119.67,119.73,119.39,119.43,5859.0,105.7866,105.8396,105.5391,105.5744,5859.0
2019-01-22 11:40:00,119.44,119.44,119.09,119.19,6674.0,105.5833,105.5833,105.2739,105.3623,6674.0
2019-01-22 11:45:00,119.1,119.31,119.04,119.3,6165.0,105.2827,105.4684,105.2297,105.4595,6165.0
2019-01-22 11:50:00,119.34,119.36,119.15,119.19,3342.0,105.4949,105.5126,105.3269,105.3623,3342.0
2019-01-22 11:55:00,119.1,119.1,118.95,118.95,3481.0,105.2827,105.2827,105.1501,105.1501,3481.0
2019-01-22 12:00:00,118.92,118.98,118.81,118.88,4463.0,105.1236,105.1767,105.0264,105.0883,4463.0
2019-01-22 12:05:00,118.88,119.17,118.87,119.1,3992.0,105.0883,105.3446,105.0794,105.2827,3992.0
2019-01-22 12:10:00,119.14,119.32,119.11,119.27,4129.0,105.3181,105.4772,105.2916,105.433,4129.0
2019-01-22 12:15:00,119.27,119.39,119.16,119.35,8265.0,105.433,105.5391,105.3358,105.5037,8265.0
2019-01-22 12:20:00,119.38,119.48,119.31,119.32,8770.0,105.5302,105.6186,105.4684,105.4772,8770.0
2019-01-22 12:25:00,119.4,119.4,119.11,119.18,6714.0,105.5479,105.5479,105.2916,105.3534,6714.0
2019-01-22 12:30:00,119.11,119.15,119.02,119.14,3378.0,105.2916,105.3269,105.212,105.3181,3378.0
2019-01-22 12:35:00,119.12,119.24,119.1,119.14,2698.0,105.3004,105.4065,105.2827,105.3181,2698.0
2019-01-22 12:40:00,119.12,119.42,119.12,119.4,2746.0,105.3004,105.5656,105.3004,105.5479,2746.0
2019-01-22 12:45:00,119.38,119.39,119.3,119.34,5829.0,105.5302,105.5391,105.4595,105.4949,5829.0
2019-01-22 12:50:00,119.3,119.47,119.3,119.42,1600.0,105.4595,105.6098,105.4595,105.5656,1600.0
2019-01-22 12:55:00,119.4,119.4,119.25,119.25,2963.0,105.5479,105.5479,105.4153,105.4153,2963.0
2019-01-22 13:00:00,119.2,119.21,118.82,118.92,5621.0,105.3711,105.38,105.0352,105.1236,5621.0
2019-01-22 13:05:00,118.82,118.83,118.74,118.83,1716.0,105.0352,105.0441,104.9645,105.0441,1716.0
2019-01-22 13:10:00,118.83,118.83,118.48,118.48,4239.0,105.0441,105.0441,104.7347,104.7347,4239.0
2019-01-22 13:15:00,118.53,118.6,118.38,118.38,2939.0,104.7789,104.8407,104.6463,104.6463,2939.0
2019-01-22 13:20:00,118.44,118.9,118.44,118.67,9343.0,104.6993,105.1059,104.6993,104.9026,9343.0
2019-01-22 13:25:00,118.7,119.06,118.7,118.99,9266.0,104.9291,105.2474,104.9291,105.1855,9266.0
2019-01-22 13:30:00,118.92,119.14,118.86,119.03,10034.0,105.1236,105.3181,105.0706,105.2209,10034.0
2019-01-22 13:35:00,119.18,119.26,119.14,119.17,2966.0,105.3534,105.4242,105.3181,105.3446,2966.0
2019-01-22 13:40:00,119.2,119.3,118.95,118.95,17825.0,105.3711,105.4595,105.1501,105.1501,17825.0
2019-01-22 13:45:00,119.01,119.25,118.97,119.21,3034.0,105.2032,105.4153,105.1678,105.38,3034.0
2019-01-22 13:50:00,119.21,119.38,119.21,119.29,7216.0,105.38,105.5302,105.38,105.4507,7216.0
2019-01-22 13:55:00,119.35,119.39,119.26,119.27,7103.0,105.5037,105.5391,105.4242,105.433,7103.0
2019-01-22 14:00:00,119.21,119.21,118.91,118.93,5981.0,105.38,105.38,105.1148,105.1325,5981.0
2019-01-22 14:05:00,118.98,119.16,118.94,118.95,4901.0,105.1767,105.3358,105.1413,105.1501,4901.0
2019-01-22 14:10:00,118.96,119.06,118.9,118.95,6364.0,105.159,105.2474,105.1059,105.1501,6364.0
2019-01-22 14:15:00,118.96,119.67,118.95,119.67,14011.0,105.159,105.7866,105.1501,105.7866,14011.0
2019-01-22 14:20:00,119.67,119.67,119.13,119.13,4064.0,105.7866,105.7866,105.3092,105.3092,4064.0
2019-01-22 14:25:00,119.07,119.19,119.01,119.01,4540.0,105.2562,105.3623,105.2032,105.2032,4540.0
2019-01-22 14:30:00,118.99,119.0,118.93,118.94,2800.0,105.1855,105.1943,105.1325,105.1413,2800.0
2019-01-22 14:35:00,118.9,118.97,118.76,118.86,10783.0,105.1059,105.1678,104.9822,105.0706,10783.0
2019-01-22 14:40:00,118.92,118.94,118.57,118.61,6334.0,105.1236,105.1413,104.8142,104.8496,6334.0
2019-01-22 14:45:00,118.59,118.7,118.55,118.56,5039.0,104.8319,104.9291,104.7965,104.8054,5039.0
2019-01-22 14:50:00,118.6,118.69,118.43,118.59,5305.0,104.8407,104.9203,104.6905,104.8319,5305.0
2019-01-22 14:55:00,118.6,118.78,118.6,118.78,6784.0,104.8407,104.9999,104.8407,104.9999,6784.0
2019-01-22 15:00:00,118.82,119.02,118.73,118.83,13822.0,105.0352,105.212,104.9557,105.0441,13822.0
2019-01-22 15:05:00,118.87,118.87,118.67,118.71,5952.0,105.0794,105.0794,104.9026,104.938,5952.0
2019-01-22 15:10:00,118.78,119.0,118.69,118.98,6224.0,104.9999,105.1943,104.9203,105.1767,6224.0
2019-01-22 15:15:00,118.98,119.19,118.93,119.19,12771.0,105.1767,105.3623,105.1325,105.3623,12771.0
2019-01-22 15:20:00,119.19,119.48,119.19,119.48,15956.0,105.3623,105.6186,105.3623,105.6186,15956.0
2019-01-22 15:25:00,119.4,119.4,119.13,119.18,13280.0,105.5479,105.5479,105.3092,105.3534,13280.0
2019-01-22 15:30:00,119.17,119.19,118.76,118.78,6421.0,105.3446,105.3623,104.9822,104.9999,6421.0
2019-01-22 15:35:00,118.72,119.19,118.53,119.19,13152.0,104.9468,105.3623,104.7789,105.3623,13152.0
2019-01-22 15:40:00,119.25,119.42,118.89,118.89,7310.0,105.4153,105.5656,105.0971,105.0971,7310.0
2019-01-22 15:45:00,118.94,119.06,118.76,118.96,16545.0,105.1413,105.2474,104.9822,105.159,16545.0
2019-01-22 15:50:00,118.96,119.02,118.84,118.93,14639.0,105.159,105.212,105.0529,105.1325,14639.0
2019-01-22 15:55:00,118.94,119.31,118.83,119.31,82634.0,105.1413,105.4684,105.0441,105.4684,82634.0
2019-01-23 09:30:00,120.06,120.38,119.63,119.99,20091.0,106.1314,106.4142,105.7512,106.0695,20091.0
2019-01-23 09:35:00,119.93,120.28,119.58,119.78,7498.0,106.0164,106.3258,105.707,105.8838,7498.0
2019-01-23 09:40:00,119.9,119.96,119.43,119.44,4643.0,105.9899,106.043,105.5744,105.5833,4643.0
2019-01-23 09:45:00,119.53,120.17,119.53,120.17,3300.0,105.6628,106.2286,105.6628,106.2286,3300.0
2019-01-23 09:50:00,120.1,120.19,119.9,120.06,3957.0,106.1667,106.2463,105.9899,106.1314,3957.0
2019-01-23 09:55:00,119.95,120.08,119.85,119.85,6378.0,106.0341,106.149,105.9457,105.9457,6378.0
2019-01-23 10:00:00,119.89,119.94,119.65,119.9,6736.0,105.9811,106.0253,105.7689,105.9899,6736.0
2019-01-23 10:05:00,119.9,119.9,119.66,119.86,6553.0,105.9899,105.9899,105.7778,105.9546,6553.0
2019-01-23 10:10:00,119.84,119.89,119.74,119.89,2594.0,105.9369,105.9811,105.8485,105.9811,2594.0
2019-01-23 10:15:00,119.91,120.0,119.27,119.27,5550.0,105.9988,106.0783,105.433,105.433,5550.0
2019-01-23 10:20:00,119.16,119.25,119.03,119.25,2176.0,105.3358,105.4153,105.2209,105.4153,2176.0
2019-01-23 10:25:00,119.26,119.26,119.02,119.2,6072.0,105.4242,105.4242,105.212,105.3711,6072.0
2019-01-23 10:30:00,119.2,119.2,118.95,119.19,8241.0,105.3711,105.3711,105.1501,105.3623,8241.0
2019-01-23 10:35:00,119.2,119.2,118.76,118.82,7622.0,105.3711,105.3711,104.9822,105.0352,7622.0
2019-01-23 10:40:00,118.75,118.98,118.62,118.62,5825.0,104.9733,105.1767,104.8584,104.8584,5825.0
2019-01-23 10:45:00,118.7,119.0,118.7,119.0,3263.0,104.9291,105.1943,104.9291,105.1943,3263.0
2019-01-23 10:50:00,118.95,118.95,118.53,118.6,1806.0,105.1501,105.1501,104.7789,104.8407,1806.0
2019-01-23 10:55:00,118.61,118.61,118.25,118.25,8169.0,104.8496,104.8496,104.5313,104.5313,8169.0
2019-01-23 11:00:00,118.29,118.39,118.24,118.37,5156.0,104.5667,104.6551,104.5225,104.6374,5156.0
2019-01-23 11:05:00,118.43,118.51,118.35,118.5,3332.0,104.6905,104.7612,104.6197,104.7523,3332.0
2019-01-23 11:10:00,118.51,118.75,118.51,118.54,2812.0,104.7612,104.9733,104.7612,104.7877,2812.0
2019-01-23 11:15:00,118.51,118.55,118.04,118.16,7940.0,104.7612,104.7965,104.3457,104.4518,7940.0
2019-01-23 11:20:00,118.22,118.25,118.15,118.25,1000.0,104.5048,104.5313,104.4429,104.5313,1000.0
2019-01-23 11:25:00,118.16,118.36,118.11,118.32,3262.0,104.4518,104.6286,104.4076,104.5932,3262.0
2019-01-23 11:30:00,118.35,118.39,118.11,118.39,3303.0,104.6197,104.6551,104.4076,104.6551,3303.0
2019-01-23 11:35:00,118.37,118.37,118.18,118.32,2738.0,104.6374,104.6374,104.4695,104.5932,2738.0
2019-01-23 11:40:00,118.33,118.33,118.0,118.0,4938.0,104.6021,104.6021,104.3103,104.3103,4938.0
2019-01-23 11:45:00,117.98,118.0,117.66,117.66,2931.0,104.2927,104.3103,104.0098,104.0098,2931.0
2019-01-23 11:50:00,117.63,117.69,117.46,117.46,2300.0,103.9833,104.0363,103.833,103.833,2300.0
2019-01-23 11:55:00,117.53,117.59,117.46,117.47,4719.0,103.8949,103.9479,103.833,103.8418,4719.0
2019-01-23 12:00:00,117.47,117.69,117.38,117.69,4266.0,103.8418,104.0363,103.7623,104.0363,4266.0
2019-01-23 12:05:00,117.63,117.69,117.17,117.38,3123.0,103.9833,104.0363,103.5766,103.7623,3123.0
2019-01-23 12:10:00,117.4,117.5,117.35,117.39,4412.0,103.78,103.8684,103.7358,103.7711,4412.0
2019-01-23 12:15:00,117.32,117.42,117.17,117.24,3844.0,103.7092,103.7976,103.5766,103.6385,3844.0
2019-01-23 12:20:00,117.27,117.6,117.27,117.55,2431.0,103.665,103.9568,103.665,103.9126,2431.0
2019-01-23 12:25:00,117.51,117.68,117.51,117.64,1754.0,103.8772,104.0275,103.8772,103.9921,1754.0
2019-01-23 12:30:00,117.62,117.89,117.58,117.75,2468.0,103.9744,104.2131,103.9391,104.0893,2468.0
2019-01-23 12:35:00,117.81,117.88,117.7,117.73,2466.0,104.1424,104.2043,104.0451,104.0717,2466.0
2019-01-23 12:40:00,117.71,117.86,117.64,117.77,3091.0,104.054,104.1866,103.9921,104.107,3091.0
2019-01-23 12:45:00,117.88,118.12,117.88,118.1,1733.0,104.2043,104.4164,104.2043,104.3987,1733.0
2019-01-23 12:50:00,118.13,118.29,118.11,118.21,2368.0,104.4253,104.5667,104.4076,104.496,2368.0
2019-01-23 12:55:00,118.19,118.3,118.11,118.29,2700.0,104.4783,104.5755,104.4076,104.5667,2700.0
2019-01-23 13:00:00,118.24,118.24,117.94,118.01,2831.0,104.5225,104.5225,104.2573,104.3192,2831.0
2019-01-23 13:05:00,118.01,118.17,117.92,118.16,3297.0,104.3192,104.4606,104.2396,104.4518,3297.0
2019-01-23 13:10:00,118.11,118.12,117.96,117.98,6636.0,104.4076,104.4164,104.275,104.2927,6636.0
2019-01-23 13:15:00,117.98,118.37,117.98,118.29,2649.0,104.2927,104.6374,104.2927,104.5667,2649.0
2019-01-23 13:20:00,118.31,118.43,118.31,118.38,2200.0,104.5844,104.6905,104.5844,104.6463,2200.0
2019-01-23 13:25:00,118.37,118.42,118.18,118.18,3372.0,104.6374,104.6816,104.4695,104.4695,3372.0
2019-01-23 13:30:00,118.28,118.44,118.28,118.35,2841.0,104.5579,104.6993,104.5579,104.6197,2841.0
2019-01-23 13:35:00,118.34,118.52,118.34,118.45,3780.0,104.6109,104.77,104.6109,104.7081,3780.0
2019-01-23 13:40:00,118.45,118.61,118.45,118.61,2399.0,104.7081,104.8496,104.7081,104.8496,2399.0
2019-01-23 13:45:00,118.65,118.79,118.64,118.66,11856.0,104.8849,105.0087,104.8761,104.8938,11856.0
2019-01-23 13:50:00,118.69,118.69,118.57,118.59,2300.0,104.9203,104.9203,104.8142,104.8319,2300.0
2019-01-23 13:55:00,118.59,118.69,118.49,118.6,4414.0,104.8319,104.9203,104.7435,104.8407,4414.0
2019-01-23 14:00:00,118.68,119.0,118.68,119.0,2689.0,104.9115,105.1943,104.9115,105.1943,2689.0
2019-01-23 14:05:00,118.94,119.05,118.94,119.01,3713.0,105.1413,105.2385,105.1413,105.2032,3713.0
2019-01-23 14:10:00,119.07,119.1,118.95,119.01,5888.0,105.2562,105.2827,105.1501,105.2032,5888.0
2019-01-23 14:15:00,118.96,118.98,118.66,118.66,3313.0,105.159,105.1767,104.8938,104.8938,3313.0
2019-01-23 14:20:00,118.68,119.05,118.68,119.0,3366.0,104.9115,105.2385,104.9115,105.1943,3366.0
2019-01-23 14:25:00,119.0,119.0,118.85,118.92,5800.0,105.1943,105.1943,105.0617,105.1236,5800.0
2019-01-23 14:30:00,118.87,118.93,118.63,118.93,5053.0,105.0794,105.1325,104.8673,105.1325,5053.0
2019-01-23 14:35:00,118.91,118.92,118.7,118.71,3230.0,105.1148,105.1236,104.9291,104.938,3230.0
2019-01-23 14:40:00,118.69,118.75,118.63,118.67,3597.0,104.9203,104.9733,104.8673,104.9026,3597.0
2019-01-23 14:45:00,118.65,118.65,118.44,118.61,4706.0,104.8849,104.8849,104.6993,104.8496,4706.0
2019-01-23 14:50:00,118.56,118.78,118.56,118.62,5050.0,104.8054,104.9999,104.8054,104.8584,5050.0
2019-01-23 14:55:00,118.6,118.71,118.53,118.63,3200.0,104.8407,104.938,104.7789,104.8673,3200.0
2019-01-23 15:00:00,118.63,118.82,118.63,118.8,6893.0,104.8673,105.0352,104.8673,105.0175,6893.0
2019-01-23 15:05:00,118.87,118.93,118.65,118.65,3600.0,105.0794,105.1325,104.8849,104.8849,3600.0
2019-01-23 15:10:00,118.68,118.84,118.68,118.79,5103.0,104.9115,105.0529,104.9115,105.0087,5103.0
2019-01-23 15:15:00,118.82,119.09,118.81,119.02,6964.0,105.0352,105.2739,105.0264,105.212,6964.0
2019-01-23 15:20:00,119.05,119.19,118.97,118.98,2533.0,105.2385,105.3623,105.1678,105.1767,2533.0
2019-01-23 15:25:00,119.04,119.09,119.01,119.09,2100.0,105.2297,105.2739,105.2032,105.2739,2100.0
2019-01-23 15:30:00,119.04,119.04,118.78,118.8,2700.0,105.2297,105.2297,104.9999,105.0175,2700.0
2019-01-23 15:35:00,118.8,118.93,118.78,118.83,5748.0,105.0175,105.1325,104.9999,105.0441,5748.0
2019-01-23 15:40:00,118.86,118.9,118.81,118.9,2869.0,105.0706,105.1059,105.0264,105.1059,2869.0
2019-01-23 15:45:00,118.83,118.88,118.72,118.81,13082.0,105.0441,105.0883,104.9468,105.0264,13082.0
2019-01-23 15:50:00,118.81,118.81,118.54,118.59,6515.0,105.0264,105.0264,104.7877,104.8319,6515.0
2019-01-23 15:55:00,118.61,118.88,118.61,118.81,24892.0,104.8496,105.0883,104.8496,105.0264,24892.0
2019-01-24 09:30:00,118.36,119.03,118.3,119.01,7581.0,104.6286,105.2209,104.5755,105.2032,7581.0
2019-01-24 09:35:00,119.22,119.52,118.91,119.18,5317.0,105.3888,105.654,105.1148,105.3534,5317.0
2019-01-24 09:40:00,119.3,119.41,118.99,119.32,5389.0,105.4595,105.5568,105.1855,105.4772,5389.0
2019-01-24 09:45:00,119.4,119.84,119.4,119.72,3002.0,105.5479,105.9369,105.5479,105.8308,3002.0
2019-01-24 09:50:00,119.67,119.99,119.61,119.99,1938.0,105.7866,106.0695,105.7336,106.0695,1938.0
2019-01-24 09:55:00,120.0,120.05,119.7,120.05,3661.0,106.0783,106.1225,105.8131,106.1225,3661.0
2019-01-24 10:00:00,120.05,120.33,120.05,120.24,1400.0,106.1225,106.37,106.1225,106.2905,1400.0
2019-01-24 10:05:00,120.24,120.47,120.1,120.36,10529.0,106.2905,106.4938,106.1667,106.3966,10529.0
2019-01-24 10:10:00,120.33,120.39,120.29,120.36,1502.0,106.37,106.4231,106.3347,106.3966,1502.0
2019-01-24 10:15:00,120.4,120.61,120.37,120.43,3493.0,106.4319,106.6175,106.4054,106.4584,3493.0
2019-01-24 10:20:00,120.37,120.5,120.37,120.5,1416.0,106.4054,106.5203,106.4054,106.5203,1416.0
2019-01-24 10:25:00,120.43,120.67,120.43,120.62,2814.0,106.4584,106.6706,106.4584,106.6264,2814.0
2019-01-24 10:30:00,120.68,120.81,120.6,120.66,3432.0,106.6794,106.7943,106.6087,106.6617,3432.0
2019-01-24 10:35:00,120.56,120.56,120.27,120.38,4800.0,106.5733,106.5733,106.317,106.4142,4800.0
2019-01-24 10:40:00,120.43,120.7,120.43,120.48,1778.0,106.4584,106.6971,106.4584,106.5026,1778.0
2019-01-24 10:45:00,120.46,120.52,119.98,120.06,7734.0,106.485,106.538,106.0606,106.1314,7734.0
2019-01-24 10:50:00,119.88,120.0,119.68,119.71,1514.0,105.9722,106.0783,105.7954,105.822,1514.0
2019-01-24 10:55:00,119.81,120.24,119.73,120.19,4093.0,105.9104,106.2905,105.8396,106.2463,4093.0
2019-01-24 11:00:00,120.1,120.31,119.97,120.31,3829.0,106.1667,106.3524,106.0518,106.3524,3829.0
2019-01-24 11:05:00,120.31,120.4,120.26,120.26,2655.0,106.3524,106.4319,106.3082,106.3082,2655.0
2019-01-24 11:10:00,120.29,120.34,120.01,120.05,1926.0,106.3347,106.3789,106.0872,106.1225,1926.0
2019-01-24 11:15:00,120.13,120.5,120.13,120.27,3826.0,106.1932,106.5203,106.1932,106.317,3826.0
2019-01-24 11:20:00,120.17,120.45,120.1,120.3,3600.0,106.2286,106.4761,106.1667,106.3435,3600.0
2019-01-24 11:25:00,120.4,120.52,120.33,120.41,2281.0,106.4319,106.538,106.37,106.4408,2281.0
2019-01-24 11:30:00,120.38,120.39,120.11,120.24,1789.0,106.4142,106.4231,106.1756,106.2905,1789.0
2019-01-24 11:35:00,120.21,120.5,120.2,120.5,1200.0,106.264,106.5203,106.2551,106.5203,1200.0
2019-01-24 11:40:00,120.51,120.75,120.51,120.75,5174.0,106.5291,106.7413,106.5291,106.7413,5174.0
2019-01-24 11:45:00,120.81,120.92,120.71,120.89,2739.0,106.7943,106.8916,106.7059,106.8651,2739.0
2019-01-24 11:50:00,120.63,120.63,120.5,120.56,1800.0,106.6352,106.6352,106.5203,106.5733,1800.0
2019-01-24 11:55:00,120.71,120.83,120.66,120.77,3818.0,106.7059,106.812,106.6617,106.759,3818.0
2019-01-24 12:00:00,120.75,120.78,120.48,120.48,2260.0,106.7413,106.7678,106.5026,106.5026,2260.0
2019-01-24 12:05:00,120.39,120.45,120.39,120.45,900.0,106.4231,106.4761,106.4231,106.4761,900.0
2019-01-24 12:10:00,120.38,120.38,120.23,120.25,5515.0,106.4142,106.4142,106.2816,106.2993,5515.0
2019-01-24 12:15:00,120.14,120.17,120.07,120.12,1646.0,106.2021,106.2286,106.1402,106.1844,1646.0
2019-01-24 12:20:00,120.06,120.2,119.98,120.16,2974.0,106.1314,106.2551,106.0606,106.2198,2974.0
2019-01-24 12:25:00,120.2,120.2,120.07,120.11,2092.0,106.2551,106.2551,106.1402,106.1756,2092.0
2019-01-24 12:30:00,120.15,120.24,120.15,120.15,900.0,106.2109,106.2905,106.2109,106.2109,900.0
2019-01-24 12:35:00,120.16,120.18,119.93,119.98,3954.0,106.2198,106.2374,106.0164,106.0606,3954.0
2019-01-24 12:40:00,120.03,120.04,119.99,120.02,1000.0,106.1048,106.1137,106.0695,106.096,1000.0
2019-01-24 12:45:00,120.02,120.12,119.97,120.03,3500.0,106.096,106.1844,106.0518,106.1048,3500.0
2019-01-24 12:50:00,119.94,119.94,119.8,119.8,700.0,106.0253,106.0253,105.9015,105.9015,700.0
2019-01-24 12:55:00,119.79,119.92,119.78,119.92,714.0,105.8927,106.0076,105.8838,106.0076,714.0
2019-01-24 13:00:00,119.82,119.86,119.55,119.62,2600.0,105.9192,105.9546,105.6805,105.7424,2600.0
2019-01-24 13:05:00,119.66,119.76,119.63,119.66,2872.0,105.7778,105.8662,105.7512,105.7778,2872.0
2019-01-24 13:10:00,119.66,119.66,119.37,119.51,3010.0,105.7778,105.7778,105.5214,105.6452,3010.0
2019-01-24 13:15:00,119.44,119.45,119.33,119.45,1484.0,105.5833,105.5921,105.486,105.5921,1484.0
2019-01-24 13:20:00,119.48,119.62,119.48,119.52,2420.0,105.6186,105.7424,105.6186,105.654,2420.0
2019-01-24 13:25:00,119.46,119.6,119.41,119.48,3842.0,105.601,105.7247,105.5568,105.6186,3842.0
2019-01-24 13:30:00,119.56,119.82,119.56,119.82,2310.0,105.6894,105.9192,105.6894,105.9192,2310.0
2019-01-24 13:35:00,119.79,119.79,119.47,119.47,6500.0,105.8927,105.8927,105.6098,105.6098,6500.0
2019-01-24 13:40:00,119.49,119.53,119.28,119.28,2500.0,105.6275,105.6628,105.4418,105.4418,2500.0
2019-01-24 13:45:00,119.32,119.53,119.31,119.53,3457.0,105.4772,105.6628,105.4684,105.6628,3457.0
2019-01-24 13:50:00,119.59,119.64,119.37,119.45,12748.0,105.7159,105.7601,105.5214,105.5921,12748.0
2019-01-24 13:55:00,119.43,119.5,119.28,119.29,6164.0,105.5744,105.6363,105.4418,105.4507,6164.0
2019-01-24 14:00:00,119.34,119.42,119.27,119.39,4665.0,105.4949,105.5656,105.433,105.5391,4665.0
2019-01-24 14:05:00,119.47,119.71,119.46,119.64,4545.0,105.6098,105.822,105.601,105.7601,4545.0
2019-01-24 14:10:00,119.65,119.93,119.61,119.85,2798.0,105.7689,106.0164,105.7336,105.9457,2798.0
2019-01-24 14:15:00,119.83,119.87,119.77,119.85,3271.0,105.928,105.9634,105.875,105.9457,3271.0
2019-01-24 14:20:00,119.92,119.93,119.66,119.66,2865.0,106.0076,106.0164,105.7778,105.7778,2865.0
2019-01-24 14:25:00,119.73,119.77,119.68,119.68,2820.0,105.8396,105.875,105.7954,105.7954,2820.0
2019-01-24 14:30:00,119.64,119.72,119.61,119.69,3754.0,105.7601,105.8308,105.7336,105.8043,3754.0
2019-01-24 14:35:00,119.7,119.96,119.66,119.88,3900.0,105.8131,106.043,105.7778,105.9722,3900.0
2019-01-24 14:40:00,119.88,119.9,119.79,119.83,5937.0,105.9722,105.9899,105.8927,105.928,5937.0
2019-01-24 14:45:00,119.81,119.83,119.72,119.77,1700.0,105.9104,105.928,105.8308,105.875,1700.0
2019-01-24 14:50:00,119.77,119.8,119.7,119.76,7084.0,105.875,105.9015,105.8131,105.8662,7084.0
2019-01-24 14:55:00,119.79,119.87,119.68,119.76,6585.0,105.8927,105.9634,105.7954,105.8662,6585.0
2019-01-24 15:00:00,119.79,119.85,119.69,119.85,7649.0,105.8927,105.9457,105.8043,105.9457,7649.0
2019-01-24 15:05:00,119.85,120.07,119.85,120.03,5320.0,105.9457,106.1402,105.9457,106.1048,5320.0
2019-01-24 15:10:00,120.03,120.21,119.98,120.18,10272.0,106.1048,106.264,106.0606,106.2374,10272.0
2019-01-24 15:15:00,120.18,120.22,120.11,120.11,5424.0,106.2374,106.2728,106.1756,106.1756,5424.0
2019-01-24 15:20:00,120.11,120.11,119.95,120.0,8938.0,106.1756,106.1756,106.0341,106.0783,8938.0
2019-01-24 15:25:00,120.01,120.1,120.01,120.06,3941.0,106.0872,106.1667,106.0872,106.1314,3941.0
2019-01-24 15:30:00,120.01,120.03,119.7,119.77,4102.0,106.0872,106.1048,105.8131,105.875,4102.0
2019-01-24 15:35:00,119.78,119.85,119.74,119.74,4467.0,105.8838,105.9457,105.8485,105.8485,4467.0
2019-01-24 15:40:00,119.77,119.77,119.67,119.67,4891.0,105.875,105.875,105.7866,105.7866,4891.0
2019-01-24 15:45:00,119.72,119.92,119.7,119.91,8193.0,105.8308,106.0076,105.8131,105.9988,8193.0
2019-01-24 15:50:00,119.91,119.94,119.84,119.9,8446.0,105.9988,106.0253,105.9369,105.9899,8446.0
2019-01-24 15:55:00,119.91,120.06,119.74,119.81,65882.0,105.9988,106.1314,105.8485,105.9104,65882.0
2019-01-25 09:30:00,121.41,121.51,120.84,121.0,13614.0,107.3247,107.4131,106.8209,106.9623,13614.0
2019-01-25 09:35:00,121.0,121.01,120.78,120.78,1023.0,106.9623,106.9711,106.7678,106.7678,1023.0
2019-01-25 09:40:00,120.92,121.34,120.85,121.24,4200.0,106.8916,107.2629,106.8297,107.1745,4200.0
2019-01-25 09:45:00,121.26,121.5,121.26,121.26,4608.0,107.1921,107.4043,107.1921,107.1921,4608.0
2019-01-25 09:50:00,121.39,122.08,121.21,121.82,20897.0,107.3071,107.917,107.1479,107.6872,20897.0
2019-01-25 09:55:00,121.7,121.78,121.48,121.48,2242.0,107.5811,107.6518,107.3866,107.3866,2242.0
2019-01-25 10:00:00,121.48,121.6,121.42,121.42,7319.0,107.3866,107.4927,107.3336,107.3336,7319.0
2019-01-25 10:05:00,121.37,121.79,121.27,121.79,10698.0,107.2894,107.6607,107.201,107.6607,10698.0
2019-01-25 10:10:00,121.68,121.76,121.58,121.73,5279.0,107.5634,107.6341,107.475,107.6076,5279.0
2019-01-25 10:15:00,121.74,121.74,121.48,121.56,3701.0,107.6165,107.6165,107.3866,107.4573,3701.0
2019-01-25 10:20:00,121.6,121.69,121.48,121.54,3091.0,107.4927,107.5723,107.3866,107.4397,3091.0
2019-01-25 10:25:00,121.54,121.65,121.34,121.34,6400.0,107.4397,107.5369,107.2629,107.2629,6400.0
2019-01-25 10:30:00,121.46,121.56,121.23,121.33,4666.0,107.3689,107.4573,107.1656,107.254,4666.0
2019-01-25 10:35:00,121.4,121.79,121.4,121.75,2730.0,107.3159,107.6607,107.3159,107.6253,2730.0
2019-01-25 10:40:00,121.68,121.76,121.58,121.69,6562.0,107.5634,107.6341,107.475,107.5723,6562.0
2019-01-25 10:45:00,121.69,121.69,121.4,121.4,4700.0,107.5723,107.5723,107.3159,107.3159,4700.0
2019-01-25 10:50:00,121.4,121.48,121.34,121.44,7131.0,107.3159,107.3866,107.2629,107.3513,7131.0
2019-01-25 10:55:00,121.45,121.54,121.33,121.49,5139.0,107.3601,107.4397,107.254,107.3955,5139.0
2019-01-25 11:00:00,121.53,121.67,121.35,121.58,4636.0,107.4308,107.5546,107.2717,107.475,4636.0
2019-01-25 11:05:00,121.48,121.56,121.41,121.41,8677.0,107.3866,107.4573,107.3247,107.3247,8677.0
2019-01-25 11:10:00,121.37,121.41,121.04,121.07,6469.0,107.2894,107.3247,106.9977,107.0242,6469.0
2019-01-25 11:15:00,121.04,121.1,120.93,121.02,3805.0,106.9977,107.0507,106.9004,106.98,3805.0
2019-01-25 11:20:00,121.06,121.08,120.88,120.98,3183.0,107.0153,107.033,106.8562,106.9446,3183.0
2019-01-25 11:25:00,120.9,121.06,120.84,121.06,3812.0,106.8739,107.0153,106.8209,107.0153,3812.0
2019-01-25 11:30:00,121.13,121.18,121.05,121.12,5962.0,107.0772,107.1214,107.0065,107.0684,5962.0
2019-01-25 11:35:00,121.07,121.26,121.05,121.23,4544.0,107.0242,107.1921,107.0065,107.1656,4544.0
2019-01-25 11:40:00,121.3,121.51,121.27,121.51,6754.0,107.2275,107.4131,107.201,107.4131,6754.0
2019-01-25 11:45:00,121.5,121.67,121.44,121.66,3200.0,107.4043,107.5546,107.3513,107.5457,3200.0
2019-01-25 11:50:00,121.59,121.61,121.49,121.56,2269.0,107.4839,107.5015,107.3955,107.4573,2269.0
2019-01-25 11:55:00,121.54,121.74,121.54,121.71,3322.0,107.4397,107.6165,107.4397,107.5899,3322.0
2019-01-25 12:00:00,121.72,121.74,121.46,121.56,4306.0,107.5988,107.6165,107.3689,107.4573,4306.0
2019-01-25 12:05:00,121.57,121.68,121.57,121.61,4691.0,107.4662,107.5634,107.4662,107.5015,4691.0
2019-01-25 12:10:00,121.61,121.61,121.44,121.52,12129.0,107.5015,107.5015,107.3513,107.422,12129.0
2019-01-25 12:15:00,121.55,121.55,121.47,121.47,700.0,107.4485,107.4485,107.3778,107.3778,700.0
2019-01-25 12:20:00,121.49,121.55,121.39,121.55,7654.0,107.3955,107.4485,107.3071,107.4485,7654.0
2019-01-25 12:25:00,121.64,122.16,121.64,122.13,4206.0,107.5281,107.9877,107.5281,107.9612,4206.0
2019-01-25 12:30:00,122.17,122.25,122.08,122.08,2226.0,107.9966,108.0673,107.917,107.917,2226.0
2019-01-25 12:35:00,122.01,122.08,121.97,122.07,3920.0,107.8551,107.917,107.8198,107.9082,3920.0
2019-01-25 12:40:00,122.09,122.12,121.77,121.77,9572.0,107.9258,107.9524,107.643,107.643,9572.0
2019-01-25 12:45:00,121.58,121.66,121.29,121.58,4792.0,107.475,107.5457,107.2187,107.475,4792.0
2019-01-25 12:50:00,121.59,121.67,121.35,121.55,6324.0,107.4839,107.5546,107.2717,107.4485,6324.0
2019-01-25 12:55:00,121.49,121.77,121.49,121.7,3216.0,107.3955,107.643,107.3955,107.5811,3216.0
2019-01-25 13:00:00,121.92,121.97,121.82,121.87,1420.0,107.7756,107.8198,107.6872,107.7314,1420.0
2019-01-25 13:05:00,121.84,121.95,121.7,121.87,3873.0,107.7049,107.8021,107.5811,107.7314,3873.0
2019-01-25 13:10:00,121.82,121.88,121.7,121.82,2300.0,107.6872,107.7402,107.5811,107.6872,2300.0
2019-01-25 13:15:00,121.81,121.85,121.65,121.8,5555.0,107.6783,107.7137,107.5369,107.6695,5555.0
2019-01-25 13:20:00,121.75,121.8,121.73,121.77,5557.0,107.6253,107.6695,107.6076,107.643,5557.0
2019-01-25 13:25:00,121.79,121.83,121.71,121.79,5006.0,107.6607,107.696,107.5899,107.6607,5006.0
2019-01-25 13:30:00,121.74,121.84,121.69,121.74,5770.0,107.6165,107.7049,107.5723,107.6165,5770.0
2019-01-25 13:35:00,121.77,121.79,121.51,121.72,3686.0,107.643,107.6607,107.4131,107.5988,3686.0
2019-01-25 13:40:00,121.77,121.86,121.73,121.86,1000.0,107.643,107.7225,107.6076,107.7225,1000.0
2019-01-25 13:45:00,121.98,121.98,121.87,121.89,3263.0,107.8286,107.8286,107.7314,107.7491,3263.0
2019-01-25 13:50:00,121.87,121.92,121.86,121.87,1622.0,107.7314,107.7756,107.7225,107.7314,1622.0
2019-01-25 13:55:00,121.9,121.94,121.77,121.85,3199.0,107.7579,107.7932,107.643,107.7137,3199.0
2019-01-25 14:00:00,121.87,121.87,121.73,121.85,3690.0,107.7314,107.7314,107.6076,107.7137,3690.0
2019-01-25 14:05:00,121.86,121.88,121.85,121.87,3811.0,107.7225,107.7402,107.7137,107.7314,3811.0
2019-01-25 14:10:00,121.83,121.94,121.79,121.88,4987.0,107.696,107.7932,107.6607,107.7402,4987.0
2019-01-25 14:15:00,121.89,121.92,121.69,121.75,7216.0,107.7491,107.7756,107.5723,107.6253,7216.0
2019-01-25 14:20:00,121.85,121.87,121.51,121.68,3905.0,107.7137,107.7314,107.4131,107.5634,3905.0
2019-01-25 14:25:00,121.63,121.67,121.51,121.58,5047.0,107.5192,107.5546,107.4131,107.475,5047.0
2019-01-25 14:30:00,121.6,121.64,121.46,121.53,4548.0,107.4927,107.5281,107.3689,107.4308,4548.0
2019-01-25 14:35:00,121.45,121.69,121.45,121.67,6309.0,107.3601,107.5723,107.3601,107.5546,6309.0
2019-01-25 14:40:00,121.67,121.85,121.65,121.84,2582.0,107.5546,107.7137,107.5369,107.7049,2582.0
2019-01-25 14:45:00,121.8,121.95,121.8,121.92,2687.0,107.6695,107.8021,107.6695,107.7756,2687.0
2019-01-25 14:50:00,121.9,121.92,121.79,121.88,6258.0,107.7579,107.7756,107.6607,107.7402,6258.0
2019-01-25 14:55:00,121.91,121.94,121.76,121.78,2348.0,107.7667,107.7932,107.6341,107.6518,2348.0
2019-01-25 15:00:00,121.77,121.83,121.68,121.72,3015.0,107.643,107.696,107.5634,107.5988,3015.0
2019-01-25 15:05:00,121.68,121.72,121.58,121.61,8189.0,107.5634,107.5988,107.475,107.5015,8189.0
2019-01-25 15:10:00,121.64,121.69,121.57,121.62,4959.0,107.5281,107.5723,107.4662,107.5104,4959.0
2019-01-25 15:15:00,121.64,121.78,121.61,121.64,5350.0,107.5281,107.6518,107.5015,107.5281,5350.0
2019-01-25 15:20:00,121.64,121.72,121.54,121.61,6218.0,107.5281,107.5988,107.4397,107.5015,6218.0
2019-01-25 15:25:00,121.61,121.62,121.29,121.36,4759.0,107.5015,107.5104,107.2187,107.2805,4759.0
2019-01-25 15:30:00,121.36,121.36,120.96,121.07,22832.0,107.2805,107.2805,106.9269,107.0242,22832.0
2019-01-25 15:35:00,121.03,121.16,120.96,121.1,17684.0,106.9888,107.1037,106.9269,107.0507,17684.0
2019-01-25 15:40:00,121.11,121.32,121.02,121.22,14894.0,107.0595,107.2452,106.98,107.1568,14894.0
2019-01-25 15:45:00,121.23,121.34,121.22,121.3,18455.0,107.1656,107.2629,107.1568,107.2275,18455.0
2019-01-25 15:50:00,121.3,121.3,121.13,121.18,22845.0,107.2275,107.2275,107.0772,107.1214,22845.0
2019-01-25 15:55:00,121.18,121.28,120.96,121.12,54786.0,107.1214,107.2098,106.9269,107.0684,54786.0
2019-01-28 09:30:00,120.4,120.44,120.4,120.44,15131.0,106.4319,106.4673,106.4319,106.4673,15131.0
2019-01-28 09:35:00,119.86,120.83,119.86,120.63,5110.0,105.9546,106.812,105.9546,106.6352,5110.0
2019-01-28 09:40:00,120.34,120.98,120.26,120.93,10043.0,106.3789,106.9446,106.3082,106.9004,10043.0
2019-01-28 09:45:00,120.96,121.0,120.48,120.7,34746.0,106.9269,106.9623,106.5026,106.6971,34746.0
2019-01-28 09:50:00,120.64,120.81,120.39,120.75,17300.0,106.6441,106.7943,106.4231,106.7413,17300.0
2019-01-28 09:55:00,120.63,120.88,120.17,120.87,9620.0,106.6352,106.8562,106.2286,106.8474,9620.0
2019-01-28 10:00:00,120.72,120.78,120.37,120.39,8959.0,106.7148,106.7678,106.4054,106.4231,8959.0
2019-01-28 10:05:00,120.46,120.97,120.45,120.78,8700.0,106.485,106.9358,106.4761,106.7678,8700.0
2019-01-28 10:10:00,120.68,120.75,120.48,120.55,4038.0,106.6794,106.7413,106.5026,106.5645,4038.0
2019-01-28 10:15:00,120.47,120.81,120.44,120.7,5580.0,106.4938,106.7943,106.4673,106.6971,5580.0
2019-01-28 10:20:00,120.85,121.14,120.79,120.85,4926.0,106.8297,107.0861,106.7767,106.8297,4926.0
2019-01-28 10:25:00,120.8,121.01,120.8,120.93,5793.0,106.7855,106.9711,106.7855,106.9004,5793.0
2019-01-28 10:30:00,120.96,121.07,120.9,120.9,7439.0,106.9269,107.0242,106.8739,106.8739,7439.0
2019-01-28 10:35:00,120.86,120.97,120.81,120.81,8601.0,106.8385,106.9358,106.7943,106.7943,8601.0
2019-01-28 10:40:00,120.75,121.18,120.72,121.17,4219.0,106.7413,107.1214,106.7148,107.1126,4219.0
2019-01-28 10:45:00,121.15,121.15,120.74,120.74,2500.0,107.0949,107.0949,106.7325,106.7325,2500.0
2019-01-28 10:50:00,120.84,121.07,120.75,120.96,4960.0,106.8209,107.0242,106.7413,106.9269,4960.0
2019-01-28 10:55:00,120.89,120.91,120.5,120.5,6226.0,106.8651,106.8827,106.5203,106.5203,6226.0
2019-01-28 11:00:00,120.4,120.6,120.25,120.42,4600.0,106.4319,106.6087,106.2993,106.4496,4600.0
2019-01-28 11:05:00,120.46,120.53,120.25,120.46,19870.0,106.485,106.5468,106.2993,106.485,19870.0
2019-01-28 11:10:00,120.46,120.6,120.3,120.45,16187.0,106.485,106.6087,106.3435,106.4761,16187.0
2019-01-28 11:15:00,120.54,120.72,120.48,120.64,21931.0,106.5557,106.7148,106.5026,106.6441,21931.0
2019-01-28 11:20:00,120.63,120.9,120.61,120.75,5541.0,106.6352,106.8739,106.6175,106.7413,5541.0
2019-01-28 11:25:00,120.74,120.9,120.57,120.63,16423.0,106.7325,106.8739,106.5822,106.6352,16423.0
2019-01-28 11:30:00,120.63,120.77,120.48,120.57,7298.0,106.6352,106.759,106.5026,106.5822,7298.0
2019-01-28 11:35:00,120.58,120.62,120.34,120.48,5695.0,106.591,106.6264,106.3789,106.5026,5695.0
2019-01-28 11:40:00,120.39,120.42,120.18,120.35,2357.0,106.4231,106.4496,106.2374,106.3877,2357.0
2019-01-28 11:45:00,120.27,120.42,120.02,120.12,4751.0,106.317,106.4496,106.096,106.1844,4751.0
2019-01-28 11:50:00,120.08,120.21,119.96,119.96,9598.0,106.149,106.264,106.043,106.043,9598.0
2019-01-28 11:55:00,120.04,120.07,119.89,119.93,5557.0,106.1137,106.1402,105.9811,106.0164,5557.0
2019-01-28 12:00:00,119.96,120.04,119.78,119.95,3082.0,106.043,106.1137,105.8838,106.0341,3082.0
2019-01-28 12:05:00,119.99,120.12,119.92,120.11,4879.0,106.0695,106.1844,106.0076,106.1756,4879.0
2019-01-28 12:10:00,120.2,120.37,120.17,120.31,11363.0,106.2551,106.4054,106.2286,106.3524,11363.0
2019-01-28 12:15:00,120.36,120.74,120.36,120.64,4043.0,106.3966,106.7325,106.3966,106.6441,4043.0
2019-01-28 12:20:00,120.67,120.75,120.56,120.59,5698.0,106.6706,106.7413,106.5733,106.5999,5698.0
2019-01-28 12:25:00,120.61,120.69,120.54,120.69,4949.0,106.6175,106.6883,106.5557,106.6883,4949.0
2019-01-28 12:30:00,120.69,120.93,120.69,120.93,3421.0,106.6883,106.9004,106.6883,106.9004,3421.0
2019-01-28 12:35:00,120.94,120.94,120.63,120.78,2640.0,106.9093,106.9093,106.6352,106.7678,2640.0
2019-01-28 12:40:00,120.84,120.92,120.7,120.73,3809.0,106.8209,106.8916,106.6971,106.7236,3809.0
2019-01-28 12:45:00,120.78,120.86,120.73,120.77,2664.0,106.7678,106.8385,106.7236,106.759,2664.0
2019-01-28 12:50:00,120.83,120.99,120.8,120.8,2088.0,106.812,106.9535,106.7855,106.7855,2088.0
2019-01-28 12:55:00,120.79,120.79,120.67,120.67,1500.0,106.7767,106.7767,106.6706,106.6706,1500.0
2019-01-28 13:00:00,120.61,120.61,120.38,120.44,2260.0,106.6175,106.6175,106.4142,106.4673,2260.0
2019-01-28 13:05:00,120.43,120.95,120.43,120.8,9093.0,106.4584,106.9181,106.4584,106.7855,9093.0
2019-01-28 13:10:00,120.9,121.16,120.9,120.98,5634.0,106.8739,107.1037,106.8739,106.9446,5634.0
2019-01-28 13:15:00,120.98,121.02,120.93,121.02,2865.0,106.9446,106.98,106.9004,106.98,2865.0
2019-01-28 13:20:00,121.02,121.26,120.94,121.12,4496.0,106.98,107.1921,106.9093,107.0684,4496.0
2019-01-28 13:25:00,121.17,121.17,120.97,121.0,3693.0,107.1126,107.1126,106.9358,106.9623,3693.0
2019-01-28 13:30:00,121.01,121.42,120.99,121.42,8441.0,106.9711,107.3336,106.9535,107.3336,8441.0
2019-01-28 13:35:00,121.42,121.5,121.17,121.2,4425.0,107.3336,107.4043,107.1126,107.1391,4425.0
2019-01-28 13:40:00,121.17,121.24,121.08,121.22,9438.0,107.1126,107.1745,107.033,107.1568,9438.0
2019-01-28 13:45:00,121.21,121.35,121.2,121.28,2893.0,107.1479,107.2717,107.1391,107.2098,2893.0
2019-01-28 13:50:00,121.32,121.32,121.15,121.15,2755.0,107.2452,107.2452,107.0949,107.0949,2755.0
2019-01-28 13:55:00,121.26,121.41,121.25,121.37,4576.0,107.1921,107.3247,107.1833,107.2894,4576.0
2019-01-28 14:00:00,121.4,121.47,121.12,121.12,4428.0,107.3159,107.3778,107.0684,107.0684,4428.0
2019-01-28 14:05:00,121.15,121.2,121.14,121.17,1339.0,107.0949,107.1391,107.0861,107.1126,1339.0
2019-01-28 14:10:00,121.2,121.2,121.04,121.06,3099.0,107.1391,107.1391,106.9977,107.0153,3099.0
2019-01-28 14:15:00,121.03,121.1,121.03,121.1,3107.0,106.9888,107.0507,106.9888,107.0507,3107.0
2019-01-28 14:20:00,121.07,121.26,121.02,121.02,3130.0,107.0242,107.1921,106.98,106.98,3130.0
2019-01-28 14:25:00,120.98,121.11,120.93,121.08,6572.0,106.9446,107.0595,106.9004,107.033,6572.0
2019-01-28 14:30:00,121.14,121.26,121.1,121.21,6389.0,107.0861,107.1921,107.0507,107.1479,6389.0
2019-01-28 14:35:00,121.16,121.26,120.99,121.23,5488.0,107.1037,107.1921,106.9535,107.1656,5488.0
2019-01-28 14:40:00,121.18,121.25,121.1,121.2,5100.0,107.1214,107.1833,107.0507,107.1391,5100.0
2019-01-28 14:45:00,121.2,121.53,121.2,121.5,16026.0,107.1391,107.4308,107.1391,107.4043,16026.0
2019-01-28 14:50:00,121.55,121.66,121.5,121.59,8931.0,107.4485,107.5457,107.4043,107.4839,8931.0
2019-01-28 14:55:00,121.59,121.79,121.58,121.72,12295.0,107.4839,107.6607,107.475,107.5988,12295.0
2019-01-28 15:00:00,121.74,121.76,121.64,121.66,3999.0,107.6165,107.6341,107.5281,107.5457,3999.0
2019-01-28 15:05:00,121.65,121.65,121.5,121.6,10745.0,107.5369,107.5369,107.4043,107.4927,10745.0
2019-01-28 15:10:00,121.62,121.77,121.6,121.75,11024.0,107.5104,107.643,107.4927,107.6253,11024.0
2019-01-28 15:15:00,121.73,121.75,121.57,121.71,10934.0,107.6076,107.6253,107.4662,107.5899,10934.0
2019-01-28 15:20:00,121.71,121.87,121.59,121.65,8848.0,107.5899,107.7314,107.4839,107.5369,8848.0
2019-01-28 15:25:00,121.7,121.74,121.66,121.68,8400.0,107.5811,107.6165,107.5457,107.5634,8400.0
2019-01-28 15:30:00,121.66,121.73,121.59,121.64,6878.0,107.5457,107.6076,107.4839,107.5281,6878.0
2019-01-28 15:35:00,121.65,121.76,121.61,121.61,13465.0,107.5369,107.6341,107.5015,107.5015,13465.0
2019-01-28 15:40:00,121.6,121.71,121.44,121.44,12832.0,107.4927,107.5899,107.3513,107.3513,12832.0
2019-01-28 15:45:00,121.44,121.56,121.3,121.3,9008.0,107.3513,107.4573,107.2275,107.2275,9008.0
2019-01-28 15:50:00,121.26,121.46,121.26,121.36,9808.0,107.1921,107.3689,107.1921,107.2805,9808.0
2019-01-28 15:55:00,121.38,121.83,121.38,121.83,36476.0,107.2982,107.696,107.2982,107.696,36476.0
2019-01-29 09:30:00,121.6,121.93,121.41,121.5,13896.0,107.4927,107.7844,107.3247,107.4043,13896.0
2019-01-29 09:35:00,121.39,121.61,121.31,121.61,1743.0,107.3071,107.5015,107.2363,107.5015,1743.0
2019-01-29 09:40:00,121.74,122.17,121.74,122.07,3407.0,107.6165,107.9966,107.6165,107.9082,3407.0
2019-01-29 09:45:00,122.07,122.44,121.97,122.31,2300.0,107.9082,108.2352,107.8198,108.1203,2300.0
2019-01-29 09:50:00,122.42,122.42,122.2,122.29,6724.0,108.2176,108.2176,108.0231,108.1026,6724.0
2019-01-29 09:55:00,122.26,122.49,122.0,122.0,3904.0,108.0761,108.2794,107.8463,107.8463,3904.0
2019-01-29 10:00:00,121.95,122.16,121.86,122.09,5665.0,107.8021,107.9877,107.7225,107.9258,5665.0
2019-01-29 10:05:00,122.08,122.15,121.57,121.65,5825.0,107.917,107.9789,107.4662,107.5369,5825.0
2019-01-29 10:10:00,121.58,121.58,121.26,121.26,20891.0,107.475,107.475,107.1921,107.1921,20891.0
2019-01-29 10:15:00,121.21,121.23,121.1,121.23,5065.0,107.1479,107.1656,107.0507,107.1656,5065.0
2019-01-29 10:20:00,121.28,121.3,121.09,121.26,9489.0,107.2098,107.2275,107.0419,107.1921,9489.0
2019-01-29 10:25:00,121.32,121.78,121.32,121.78,3432.0,107.2452,107.6518,107.2452,107.6518,3432.0
2019-01-29 10:30:00,121.84,121.97,121.55,121.62,3574.0,107.7049,107.8198,107.4485,107.5104,3574.0
2019-01-29 10:35:00,121.62,121.78,121.6,121.64,2000.0,107.5104,107.6518,107.4927,107.5281,2000.0
2019-01-29 10:40:00,121.64,121.78,121.55,121.55,2320.0,107.5281,107.6518,107.4485,107.4485,2320.0
2019-01-29 10:45:00,121.62,121.69,121.43,121.58,3334.0,107.5104,107.5723,107.3424,107.475,3334.0
2019-01-29 10:50:00,121.58,121.61,121.18,121.45,13442.0,107.475,107.5015,107.1214,107.3601,13442.0
2019-01-29 10:55:00,121.47,121.47,121.18,121.27,10699.0,107.3778,107.3778,107.1214,107.201,10699.0
2019-01-29 11:00:00,121.19,121.34,121.07,121.13,7571.0,107.1303,107.2629,107.0242,107.0772,7571.0
2019-01-29 11:05:00,121.13,121.19,121.04,121.04,3908.0,107.0772,107.1303,106.9977,106.9977,3908.0
2019-01-29 11:10:00,121.09,121.09,120.83,121.0,4076.0,107.0419,107.0419,106.812,106.9623,4076.0
2019-01-29 11:15:00,121.03,121.05,120.94,120.99,9501.0,106.9888,107.0065,106.9093,106.9535,9501.0
2019-01-29 11:20:00,120.99,121.08,120.84,120.84,6941.0,106.9535,107.033,106.8209,106.8209,6941.0
2019-01-29 11:25:00,120.89,121.14,120.89,121.04,6447.0,106.8651,107.0861,106.8651,106.9977,6447.0
2019-01-29 11:30:00,121.1,121.27,121.09,121.09,9927.0,107.0507,107.201,107.0419,107.0419,9927.0
2019-01-29 11:35:00,121.08,121.15,121.07,121.08,2900.0,107.033,107.0949,107.0242,107.033,2900.0
2019-01-29 11:40:00,121.05,121.07,120.94,120.96,3402.0,107.0065,107.0242,106.9093,106.9269,3402.0
2019-01-29 11:45:00,120.97,121.06,120.97,121.04,1853.0,106.9358,107.0153,106.9358,106.9977,1853.0
2019-01-29 11:50:00,121.02,121.11,121.0,121.09,4072.0,106.98,107.0595,106.9623,107.0419,4072.0
2019-01-29 11:55:00,121.06,121.17,121.06,121.07,7018.0,107.0153,107.1126,107.0153,107.0242,7018.0
2019-01-29 12:00:00,121.06,121.06,120.83,120.88,3986.0,107.0153,107.0153,106.812,106.8562,3986.0
2019-01-29 12:05:00,120.87,120.96,120.87,120.88,3939.0,106.8474,106.9269,106.8474,106.8562,3939.0
2019-01-29 12:10:00,120.94,121.02,120.89,120.97,5802.0,106.9093,106.98,106.8651,106.9358,5802.0
2019-01-29 12:15:00,120.97,121.34,120.97,121.24,10416.0,106.9358,107.2629,106.9358,107.1745,10416.0
2019-01-29 12:20:00,121.18,121.31,121.15,121.2,4109.0,107.1214,107.2363,107.0949,107.1391,4109.0
2019-01-29 12:25:00,121.2,121.21,121.04,121.09,3222.0,107.1391,107.1479,106.9977,107.0419,3222.0
2019-01-29 12:30:00,121.05,121.15,121.0,121.13,3604.0,107.0065,107.0949,106.9623,107.0772,3604.0
2019-01-29 12:35:00,121.14,121.29,121.13,121.27,1700.0,107.0861,107.2187,107.0772,107.201,1700.0
2019-01-29 12:40:00,121.3,121.31,121.21,121.23,4618.0,107.2275,107.2363,107.1479,107.1656,4618.0
2019-01-29 12:45:00,121.22,121.25,121.11,121.25,2916.0,107.1568,107.1833,107.0595,107.1833,2916.0
2019-01-29 12:50:00,121.25,121.39,121.24,121.37,3766.0,107.1833,107.3071,107.1745,107.2894,3766.0
2019-01-29 12:55:00,121.35,121.38,121.13,121.13,4431.0,107.2717,107.2982,107.0772,107.0772,4431.0
2019-01-29 13:00:00,121.05,121.21,121.0,121.21,4527.0,107.0065,107.1479,106.9623,107.1479,4527.0
2019-01-29 13:05:00,121.16,121.31,121.13,121.17,3861.0,107.1037,107.2363,107.0772,107.1126,3861.0
2019-01-29 13:10:00,121.23,121.32,121.15,121.21,4077.0,107.1656,107.2452,107.0949,107.1479,4077.0
2019-01-29 13:15:00,121.21,121.51,121.2,121.51,6260.0,107.1479,107.4131,107.1391,107.4131,6260.0
2019-01-29 13:20:00,121.52,121.61,121.39,121.39,3927.0,107.422,107.5015,107.3071,107.3071,3927.0
2019-01-29 13:25:00,121.4,121.43,121.25,121.43,4950.0,107.3159,107.3424,107.1833,107.3424,4950.0
2019-01-29 13:30:00,121.44,121.51,121.27,121.27,4121.0,107.3513,107.4131,107.201,107.201,4121.0
2019-01-29 13:35:00,121.27,121.45,121.25,121.43,5574.0,107.201,107.3601,107.1833,107.3424,5574.0
2019-01-29 13:40:00,121.42,121.51,121.33,121.46,5407.0,107.3336,107.4131,107.254,107.3689,5407.0
2019-01-29 13:45:00,121.47,121.52,121.44,121.49,3600.0,107.3778,107.422,107.3513,107.3955,3600.0
2019-01-29 13:50:00,121.49,121.49,121.28,121.32,4885.0,107.3955,107.3955,107.2098,107.2452,4885.0
2019-01-29 13:55:00,121.33,121.55,121.33,121.52,7550.0,107.254,107.4485,107.254,107.422,7550.0
2019-01-29 14:00:00,121.59,121.59,121.31,121.4,4653.0,107.4839,107.4839,107.2363,107.3159,4653.0
2019-01-29 14:05:00,121.42,121.42,121.3,121.32,2774.0,107.3336,107.3336,107.2275,107.2452,2774.0
2019-01-29 14:10:00,121.36,121.81,121.3,121.73,22579.0,107.2805,107.6783,107.2275,107.6076,22579.0
2019-01-29 14:15:00,121.7,121.7,121.3,121.3,3680.0,107.5811,107.5811,107.2275,107.2275,3680.0
2019-01-29 14:20:00,121.34,121.38,121.32,121.37,2320.0,107.2629,107.2982,107.2452,107.2894,2320.0
2019-01-29 14:25:00,121.36,121.38,121.26,121.31,4460.0,107.2805,107.2982,107.1921,107.2363,4460.0
2019-01-29 14:30:00,121.31,121.38,121.3,121.34,2800.0,107.2363,107.2982,107.2275,107.2629,2800.0
2019-01-29 14:35:00,121.34,121.49,121.28,121.33,8195.0,107.2629,107.3955,107.2098,107.254,8195.0
2019-01-29 14:40:00,121.3,121.37,121.26,121.32,4969.0,107.2275,107.2894,107.1921,107.2452,4969.0
2019-01-29 14:45:00,121.33,121.38,121.17,121.38,9059.0,107.254,107.2982,107.1126,107.2982,9059.0
2019-01-29 14:50:00,121.35,121.38,121.31,121.33,3778.0,107.2717,107.2982,107.2363,107.254,3778.0
2019-01-29 14:55:00,121.35,121.35,121.2,121.26,7287.0,107.2717,107.2717,107.1391,107.1921,7287.0
2019-01-29 15:00:00,121.27,121.27,121.05,121.08,6961.0,107.201,107.201,107.0065,107.033,6961.0
2019-01-29 15:05:00,121.11,121.23,121.11,121.2,6527.0,107.0595,107.1656,107.0595,107.1391,6527.0
2019-01-29 15:10:00,121.23,121.25,121.16,121.2,8748.0,107.1656,107.1833,107.1037,107.1391,8748.0
2019-01-29 15:15:00,121.2,121.41,121.19,121.41,10468.0,107.1391,107.3247,107.1303,107.3247,10468.0
2019-01-29 15:20:00,121.38,121.38,121.26,121.28,5143.0,107.2982,107.2982,107.1921,107.2098,5143.0
2019-01-29 15:25:00,121.28,121.32,121.2,121.28,10296.0,107.2098,107.2452,107.1391,107.2098,10296.0
2019-01-29 15:30:00,121.32,121.41,121.32,121.4,6040.0,107.2452,107.3247,107.2452,107.3159,6040.0
2019-01-29 15:35:00,121.4,121.41,121.26,121.33,10159.0,107.3159,107.3247,107.1921,107.254,10159.0
2019-01-29 15:40:00,121.35,121.48,121.31,121.45,9253.0,107.2717,107.3866,107.2363,107.3601,9253.0
2019-01-29 15:45:00,121.48,121.5,121.25,121.25,15601.0,107.3866,107.4043,107.1833,107.1833,15601.0
2019-01-29 15:50:00,121.25,121.34,121.18,121.34,13525.0,107.1833,107.2629,107.1214,107.2629,13525.0
2019-01-29 15:55:00,121.35,121.41,121.26,121.38,50313.0,107.2717,107.3247,107.1921,107.2982,50313.0
2019-01-30 09:30:00,121.73,121.73,120.04,120.3,21179.0,107.6076,107.6076,106.1137,106.3435,21179.0
2019-01-30 09:35:00,120.27,120.32,119.28,120.09,22836.0,106.317,106.3612,105.4418,106.1579,22836.0
2019-01-30 09:40:00,120.13,120.16,118.44,118.63,19473.0,106.1932,106.2198,104.6993,104.8673,19473.0
2019-01-30 09:45:00,118.69,118.7,117.91,117.91,15395.0,104.9203,104.9291,104.2308,104.2308,15395.0
2019-01-30 09:50:00,118.12,118.12,117.52,117.71,10315.0,104.4164,104.4164,103.886,104.054,10315.0
2019-01-30 09:55:00,117.61,117.72,117.37,117.72,15262.0,103.9656,104.0628,103.7534,104.0628,15262.0
2019-01-30 10:00:00,117.65,117.72,117.09,117.1,11237.0,104.0009,104.0628,103.5059,103.5148,11237.0
2019-01-30 10:05:00,117.15,118.0,117.1,117.95,9528.0,103.559,104.3103,103.5148,104.2661,9528.0
2019-01-30 10:10:00,117.96,118.23,117.95,117.95,5616.0,104.275,104.5137,104.2661,104.2661,5616.0
2019-01-30 10:15:00,117.97,118.05,117.76,118.05,27557.0,104.2838,104.3545,104.0982,104.3545,27557.0
2019-01-30 10:20:00,118.07,118.36,118.04,118.07,6739.0,104.3722,104.6286,104.3457,104.3722,6739.0
2019-01-30 10:25:00,118.12,118.3,118.02,118.27,6214.0,104.4164,104.5755,104.328,104.549,6214.0
2019-01-30 10:30:00,118.15,118.71,118.13,118.48,9500.0,104.4429,104.938,104.4253,104.7347,9500.0
2019-01-30 10:35:00,118.48,118.54,118.24,118.47,11796.0,104.7347,104.7877,104.5225,104.7258,11796.0
2019-01-30 10:40:00,118.48,118.52,118.29,118.43,6300.0,104.7347,104.77,104.5667,104.6905,6300.0
2019-01-30 10:45:00,118.37,118.43,118.05,118.1,19832.0,104.6374,104.6905,104.3545,104.3987,19832.0
2019-01-30 10:50:00,118.13,118.33,117.99,118.33,14800.0,104.4253,104.6021,104.3015,104.6021,14800.0
2019-01-30 10:55:00,118.39,118.59,118.34,118.5,32550.0,104.6551,104.8319,104.6109,104.7523,32550.0
2019-01-30 11:00:00,118.56,118.92,118.56,118.91,8919.0,104.8054,105.1236,104.8054,105.1148,8919.0
2019-01-30 11:05:00,118.92,118.97,118.4,118.47,37112.0,105.1236,105.1678,104.6639,104.7258,37112.0
2019-01-30 11:10:00,118.52,118.84,118.52,118.83,6710.0,104.77,105.0529,104.77,105.0441,6710.0
2019-01-30 11:15:00,118.87,119.1,118.87,119.06,4805.0,105.0794,105.2827,105.0794,105.2474,4805.0
2019-01-30 11:20:00,119.05,119.2,119.05,119.17,8789.0,105.2385,105.3711,105.2385,105.3446,8789.0
2019-01-30 11:25:00,119.13,119.2,118.95,119.18,13902.0,105.3092,105.3711,105.1501,105.3534,13902.0
2019-01-30 11:30:00,119.18,119.34,119.12,119.34,4301.0,105.3534,105.4949,105.3004,105.4949,4301.0
2019-01-30 11:35:00,119.41,119.41,119.01,119.02,8269.0,105.5568,105.5568,105.2032,105.212,8269.0
2019-01-30 11:40:00,119.02,119.35,119.0,119.35,6625.0,105.212,105.5037,105.1943,105.5037,6625.0
2019-01-30 11:45:00,119.34,119.44,119.12,119.4,5524.0,105.4949,105.5833,105.3004,105.5479,5524.0
2019-01-30 11:50:00,119.38,119.38,119.06,119.14,3715.0,105.5302,105.5302,105.2474,105.3181,3715.0
2019-01-30 11:55:00,119.11,119.4,119.11,119.37,5699.0,105.2916,105.5479,105.2916,105.5214,5699.0
2019-01-30 12:00:00,119.44,119.44,119.26,119.31,3778.0,105.5833,105.5833,105.4242,105.4684,3778.0
2019-01-30 12:05:00,119.3,119.42,119.29,119.37,2400.0,105.4595,105.5656,105.4507,105.5214,2400.0
2019-01-30 12:10:00,119.4,119.5,119.37,119.5,2250.0,105.5479,105.6363,105.5214,105.6363,2250.0
2019-01-30 12:15:00,119.51,119.7,119.51,119.67,5046.0,105.6452,105.8131,105.6452,105.7866,5046.0
2019-01-30 12:20:00,119.68,119.72,119.58,119.72,15100.0,105.7954,105.8308,105.707,105.8308,15100.0
2019-01-30 12:25:00,119.7,119.82,119.69,119.79,3700.0,105.8131,105.9192,105.8043,105.8927,3700.0
2019-01-30 12:30:00,119.75,119.78,119.53,119.56,4099.0,105.8573,105.8838,105.6628,105.6894,4099.0
2019-01-30 12:35:00,119.53,119.69,119.52,119.69,1956.0,105.6628,105.8043,105.654,105.8043,1956.0
2019-01-30 12:40:00,119.72,119.72,119.36,119.36,4702.0,105.8308,105.8308,105.5126,105.5126,4702.0
2019-01-30 12:45:00,119.42,119.42,119.27,119.36,5814.0,105.5656,105.5656,105.433,105.5126,5814.0
2019-01-30 12:50:00,119.41,119.45,119.25,119.25,3742.0,105.5568,105.5921,105.4153,105.4153,3742.0
2019-01-30 12:55:00,119.29,119.44,119.28,119.39,2632.0,105.4507,105.5833,105.4418,105.5391,2632.0
2019-01-30 13:00:00,119.32,119.42,119.29,119.42,2400.0,105.4772,105.5656,105.4507,105.5656,2400.0
2019-01-30 13:05:00,119.39,119.47,119.34,119.46,4927.0,105.5391,105.6098,105.4949,105.601,4927.0
2019-01-30 13:10:00,119.4,119.44,119.28,119.29,10269.0,105.5479,105.5833,105.4418,105.4507,10269.0
2019-01-30 13:15:00,119.19,119.27,119.19,119.19,5317.0,105.3623,105.433,105.3623,105.3623,5317.0
2019-01-30 13:20:00,119.19,119.25,119.06,119.25,5717.0,105.3623,105.4153,105.2474,105.4153,5717.0
2019-01-30 13:25:00,119.25,119.39,119.24,119.39,2900.0,105.4153,105.5391,105.4065,105.5391,2900.0
2019-01-30 13:30:00,119.41,119.6,119.41,119.52,4600.0,105.5568,105.7247,105.5568,105.654,4600.0
2019-01-30 13:35:00,119.48,119.51,119.28,119.28,7356.0,105.6186,105.6452,105.4418,105.4418,7356.0
2019-01-30 13:40:00,119.25,119.44,119.2,119.39,7609.0,105.4153,105.5833,105.3711,105.5391,7609.0
2019-01-30 13:45:00,119.39,119.91,119.29,119.43,37937.0,105.5391,105.9988,105.4507,105.5744,37937.0
2019-01-30 13:50:00,119.47,119.62,119.46,119.57,6964.0,105.6098,105.7424,105.601,105.6982,6964.0
2019-01-30 13:55:00,119.56,119.57,119.3,119.57,11706.0,105.6894,105.6982,105.4595,105.6982,11706.0
2019-01-30 14:00:00,119.61,120.62,119.55,120.57,15214.0,105.7336,106.6264,105.6805,106.5822,15214.0
2019-01-30 14:05:00,120.63,120.99,120.46,120.91,28114.0,106.6352,106.9535,106.485,106.8827,28114.0
2019-01-30 14:10:00,120.84,121.3,120.66,121.17,19726.0,106.8209,107.2275,106.6617,107.1126,19726.0
2019-01-30 14:15:00,121.05,121.57,120.69,121.4,31455.0,107.0065,107.4662,106.6883,107.3159,31455.0
2019-01-30 14:20:00,121.45,121.45,121.08,121.17,25483.0,107.3601,107.3601,107.033,107.1126,25483.0
2019-01-30 14:25:00,121.17,121.34,120.8,120.81,7133.0,107.1126,107.2629,106.7855,106.7943,7133.0
2019-01-30 14:30:00,120.82,120.86,120.5,120.65,10914.0,106.8032,106.8385,106.5203,106.6529,10914.0
2019-01-30 14:35:00,120.65,121.05,120.37,120.91,100460.0,106.6529,107.0065,106.4054,106.8827,100460.0
2019-01-30 14:40:00,121.05,121.05,120.71,120.82,10170.0,107.0065,107.0065,106.7059,106.8032,10170.0
2019-01-30 14:45:00,120.85,120.94,120.7,120.72,18632.0,106.8297,106.9093,106.6971,106.7148,18632.0
2019-01-30 14:50:00,120.75,121.01,120.51,120.98,23074.0,106.7413,106.9711,106.5291,106.9446,23074.0
2019-01-30 14:55:00,120.97,121.04,120.51,120.69,27475.0,106.9358,106.9977,106.5291,106.6883,27475.0
2019-01-30 15:00:00,120.65,120.69,120.46,120.53,19505.0,106.6529,106.6883,106.485,106.5468,19505.0
2019-01-30 15:05:00,120.54,120.73,120.47,120.47,16422.0,106.5557,106.7236,106.4938,106.4938,16422.0
2019-01-30 15:10:00,120.44,120.67,120.31,120.59,16886.0,106.4673,106.6706,106.3524,106.5999,16886.0
2019-01-30 15:15:00,120.62,120.72,120.4,120.46,12072.0,106.6264,106.7148,106.4319,106.485,12072.0
2019-01-30 15:20:00,120.52,120.59,120.19,120.2,11831.0,106.538,106.5999,106.2463,106.2551,11831.0
2019-01-30 15:25:00,120.24,120.49,120.2,120.38,11933.0,106.2905,106.5115,106.2551,106.4142,11933.0
2019-01-30 15:30:00,120.36,120.51,120.1,120.16,17772.0,106.3966,106.5291,106.1667,106.2198,17772.0
2019-01-30 15:35:00,120.15,120.26,120.11,120.12,13357.0,106.2109,106.3082,106.1756,106.1844,13357.0
2019-01-30 15:40:00,120.12,120.2,119.87,120.02,21202.0,106.1844,106.2551,105.9634,106.096,21202.0
2019-01-30 15:45:00,120.0,120.18,119.66,119.69,73286.0,106.0783,106.2374,105.7778,105.8043,73286.0
2019-01-30 15:50:00,119.69,119.8,119.63,119.78,34774.0,105.8043,105.9015,105.7512,105.8838,34774.0
2019-01-30 15:55:00,119.78,120.3,119.78,120.25,72691.0,105.8838,106.3435,105.8838,106.2993,72691.0
2019-01-31 09:30:00,121.55,126.57,121.55,124.68,57517.0,107.4485,111.8861,107.4485,110.2154,57517.0
2019-01-31 09:35:00,124.18,126.17,124.17,124.74,24524.0,109.7734,111.5325,109.7645,110.2684,24524.0
2019-01-31 09:40:00,124.74,124.74,124.07,124.48,21941.0,110.2684,110.2684,109.6761,110.0386,21941.0
2019-01-31 09:45:00,124.47,125.91,124.16,125.17,35506.0,110.0297,111.3027,109.7557,110.6485,35506.0
2019-01-31 09:50:00,125.03,125.49,124.75,124.96,17782.0,110.5248,110.9314,110.2772,110.4629,17782.0
2019-01-31 09:55:00,125.07,125.07,124.03,124.36,17806.0,110.5601,110.5601,109.6408,109.9325,17806.0
2019-01-31 10:00:00,124.29,125.51,124.25,125.28,27251.0,109.8706,110.9491,109.8353,110.7458,27251.0
2019-01-31 10:05:00,125.37,126.17,124.85,124.89,9350.0,110.8253,111.5325,110.3656,110.401,9350.0
2019-01-31 10:10:00,124.93,125.26,124.55,125.24,33901.0,110.4364,110.7281,110.1005,110.7104,33901.0
2019-01-31 10:15:00,125.37,125.51,125.24,125.37,17622.0,110.8253,110.9491,110.7104,110.8253,17622.0
2019-01-31 10:20:00,125.29,126.44,124.97,126.35,26382.0,110.7546,111.7712,110.4717,111.6916,26382.0
2019-01-31 10:25:00,126.33,126.72,125.98,126.59,28242.0,111.6739,112.0187,111.3646,111.9038,28242.0
2019-01-31 10:30:00,126.38,126.38,125.89,126.26,13163.0,111.7181,111.7181,111.285,111.6121,13163.0
2019-01-31 10:35:00,126.17,126.31,125.49,126.27,14406.0,111.5325,111.6563,110.9314,111.6209,14406.0
2019-01-31 10:40:00,126.35,127.09,126.35,127.04,10547.0,111.6916,112.3458,111.6916,112.3016,10547.0
2019-01-31 10:45:00,127.02,127.08,126.28,126.28,6449.0,112.2839,112.3369,111.6297,111.6297,6449.0
2019-01-31 10:50:00,126.28,126.28,124.84,124.91,15774.0,111.6297,111.6297,110.3568,110.4187,15774.0
2019-01-31 10:55:00,124.84,125.13,124.39,125.12,49335.0,110.3568,110.6132,109.959,110.6043,49335.0
2019-01-31 11:00:00,125.16,125.53,124.96,125.1,17534.0,110.6397,110.9668,110.4629,110.5866,17534.0
2019-01-31 11:05:00,125.11,125.29,124.84,125.13,17962.0,110.5955,110.7546,110.3568,110.6132,17962.0
2019-01-31 11:10:00,125.13,125.4,124.94,124.98,17621.0,110.6132,110.8518,110.4452,110.4806,17621.0
2019-01-31 11:15:00,125.01,125.29,125.0,125.29,14728.0,110.5071,110.7546,110.4982,110.7546,14728.0
2019-01-31 11:20:00,125.29,125.76,125.29,125.48,9290.0,110.7546,111.1701,110.7546,110.9226,9290.0
2019-01-31 11:25:00,125.37,125.91,125.32,125.84,13900.0,110.8253,111.3027,110.7811,111.2408,13900.0
2019-01-31 11:30:00,125.84,126.06,125.66,125.78,11485.0,111.2408,111.4353,111.0817,111.1878,11485.0
2019-01-31 11:35:00,125.87,125.87,125.4,125.51,13893.0,111.2673,111.2673,110.8518,110.9491,13893.0
2019-01-31 11:40:00,125.56,125.63,125.29,125.56,14724.0,110.9933,111.0552,110.7546,110.9933,14724.0
2019-01-31 11:45:00,125.48,125.95,125.4,125.65,5477.0,110.9226,111.338,110.8518,111.0728,5477.0
2019-01-31 11:50:00,125.61,125.82,125.49,125.64,7100.0,111.0375,111.2231,110.9314,111.064,7100.0
2019-01-31 11:55:00,125.64,125.71,125.43,125.63,15275.0,111.064,111.1259,110.8784,111.0552,15275.0
2019-01-31 12:00:00,125.67,125.77,125.26,125.26,8877.0,111.0905,111.1789,110.7281,110.7281,8877.0
2019-01-31 12:05:00,125.23,125.41,125.01,125.35,7384.0,110.7016,110.8607,110.5071,110.8076,7384.0
2019-01-31 12:10:00,125.35,125.35,125.02,125.11,4519.0,110.8076,110.8076,110.5159,110.5955,4519.0
2019-01-31 12:15:00,125.13,125.31,125.11,125.17,4676.0,110.6132,110.7723,110.5955,110.6485,4676.0
2019-01-31 12:20:00,125.26,125.26,125.0,125.11,9109.0,110.7281,110.7281,110.4982,110.5955,9109.0
2019-01-31 12:25:00,125.07,125.31,124.91,125.14,5863.0,110.5601,110.7723,110.4187,110.622,5863.0
2019-01-31 12:30:00,125.08,125.28,125.08,125.18,6847.0,110.569,110.7458,110.569,110.6574,6847.0
2019-01-31 12:35:00,125.23,125.35,125.09,125.35,5785.0,110.7016,110.8076,110.5778,110.8076,5785.0
2019-01-31 12:40:00,125.37,125.41,124.97,124.97,7159.0,110.8253,110.8607,110.4717,110.4717,7159.0
2019-01-31 12:45:00,124.98,125.07,124.92,124.98,5164.0,110.4806,110.5601,110.4275,110.4806,5164.0
2019-01-31 12:50:00,124.94,125.05,124.78,124.88,6859.0,110.4452,110.5424,110.3038,110.3922,6859.0
2019-01-31 12:55:00,124.91,125.01,124.83,124.95,4381.0,110.4187,110.5071,110.348,110.454,4381.0
2019-01-31 13:00:00,124.9,125.35,124.83,125.25,11653.0,110.4098,110.8076,110.348,110.7192,11653.0
2019-01-31 13:05:00,125.29,126.16,125.28,126.03,27676.0,110.7546,111.5237,110.7458,111.4088,27676.0
2019-01-31 13:10:00,125.94,125.95,125.68,125.81,5452.0,111.3292,111.338,111.0994,111.2143,5452.0
2019-01-31 13:15:00,125.86,125.97,125.64,125.7,5271.0,111.2585,111.3557,111.064,111.117,5271.0
2019-01-31 13:20:00,125.66,126.02,125.63,125.9,9437.0,111.0817,111.3999,111.0552,111.2938,9437.0
2019-01-31 13:25:00,125.84,125.94,125.6,125.71,12292.0,111.2408,111.3292,111.0286,111.1259,12292.0
2019-01-31 13:30:00,125.74,125.76,125.64,125.65,5785.0,111.1524,111.1701,111.064,111.0728,5785.0
2019-01-31 13:35:00,125.66,126.14,125.65,125.96,21089.0,111.0817,111.506,111.0728,111.3469,21089.0
2019-01-31 13:40:00,125.96,126.03,125.86,125.96,7133.0,111.3469,111.4088,111.2585,111.3469,7133.0
2019-01-31 13:45:00,125.93,125.93,125.69,125.8,4999.0,111.3204,111.3204,111.1082,111.2054,4999.0
2019-01-31 13:50:00,125.86,126.26,125.84,126.12,10493.0,111.2585,111.6121,111.2408,111.4883,10493.0
2019-01-31 13:55:00,126.01,126.08,125.97,126.07,3430.0,111.3911,111.453,111.3557,111.4441,3430.0
2019-01-31 14:00:00,126.04,126.11,125.85,126.03,11507.0,111.4176,111.4795,111.2496,111.4088,11507.0
2019-01-31 14:05:00,126.03,126.48,126.03,126.46,9008.0,111.4088,111.8065,111.4088,111.7889,9008.0
2019-01-31 14:10:00,126.46,126.61,126.22,126.24,6311.0,111.7889,111.9215,111.5767,111.5944,6311.0
2019-01-31 14:15:00,126.29,126.29,125.92,125.97,9912.0,111.6386,111.6386,111.3115,111.3557,9912.0
2019-01-31 14:20:00,125.97,126.11,125.83,126.09,8950.0,111.3557,111.4795,111.232,111.4618,8950.0
2019-01-31 14:25:00,126.03,126.1,125.77,125.78,12194.0,111.4088,111.4706,111.1789,111.1878,12194.0
2019-01-31 14:30:00,125.84,125.93,125.46,125.46,10700.0,111.2408,111.3204,110.9049,110.9049,10700.0
2019-01-31 14:35:00,125.38,125.66,125.27,125.65,8476.0,110.8342,111.0817,110.7369,111.0728,8476.0
2019-01-31 14:40:00,125.67,125.86,125.58,125.59,13119.0,111.0905,111.2585,111.011,111.0198,13119.0
2019-01-31 14:45:00,125.59,126.07,125.59,126.06,8749.0,111.0198,111.4441,111.0198,111.4353,8749.0
2019-01-31 14:50:00,126.0,126.67,126.0,126.44,14910.0,111.3822,111.9745,111.3822,111.7712,14910.0
2019-01-31 14:55:00,126.39,126.49,126.25,126.39,7604.0,111.727,111.8154,111.6032,111.727,7604.0
2019-01-31 15:00:00,126.35,126.46,126.22,126.35,9386.0,111.6916,111.7889,111.5767,111.6916,9386.0
2019-01-31 15:05:00,126.34,126.52,126.27,126.5,8929.0,111.6828,111.8419,111.6209,111.8242,8929.0
2019-01-31 15:10:00,126.46,126.46,126.21,126.21,7764.0,111.7889,111.7889,111.5679,111.5679,7764.0
2019-01-31 15:15:00,126.21,126.53,126.21,126.28,11986.0,111.5679,111.8507,111.5679,111.6297,11986.0
2019-01-31 15:20:00,126.26,126.44,126.17,126.26,11548.0,111.6121,111.7712,111.5325,111.6121,11548.0
2019-01-31 15:25:00,126.25,126.3,126.11,126.22,6032.0,111.6032,111.6474,111.4795,111.5767,6032.0
2019-01-31 15:30:00,126.23,126.54,126.21,126.45,10993.0,111.5855,111.8596,111.5679,111.78,10993.0
2019-01-31 15:35:00,126.55,126.55,126.33,126.39,9156.0,111.8684,111.8684,111.6739,111.727,9156.0
2019-01-31 15:40:00,126.35,126.5,126.23,126.5,20058.0,111.6916,111.8242,111.5855,111.8242,20058.0
2019-01-31 15:45:00,126.5,126.77,126.4,126.71,24108.0,111.8242,112.0629,111.7358,112.0099,24108.0
2019-01-31 15:50:00,126.71,127.15,126.68,127.15,31867.0,112.0099,112.3988,111.9833,112.3988,31867.0
2019-01-31 15:55:00,127.11,127.17,126.55,126.61,109796.0,112.3635,112.4165,111.8684,111.9215,109796.0
2019-02-01 09:30:00,127.24,127.24,126.42,127.01,18783.0,112.4784,112.4784,111.7535,112.2751,18783.0
2019-02-01 09:35:00,127.44,127.45,126.86,127.03,5129.0,112.6552,112.664,112.1425,112.2927,5129.0
2019-02-01 09:40:00,127.21,127.54,126.76,127.0,20350.0,112.4519,112.7436,112.0541,112.2662,20350.0
2019-02-01 09:45:00,127.09,127.8,127.09,127.8,11084.0,112.3458,112.9734,112.3458,112.9734,11084.0
2019-02-01 09:50:00,127.65,127.68,127.0,127.16,7797.0,112.8408,112.8673,112.2662,112.4077,7797.0
2019-02-01 09:55:00,127.15,127.3,126.09,126.15,8781.0,112.3988,112.5314,111.4618,111.5148,8781.0
2019-02-01 10:00:00,126.3,126.8,126.3,126.76,11960.0,111.6474,112.0894,111.6474,112.0541,11960.0
2019-02-01 10:05:00,126.74,127.46,126.69,127.21,8487.0,112.0364,112.6729,111.9922,112.4519,8487.0
2019-02-01 10:10:00,127.25,127.69,127.25,127.6,4800.0,112.4872,112.8762,112.4872,112.7966,4800.0
2019-02-01 10:15:00,127.6,127.74,127.51,127.64,10480.0,112.7966,112.9204,112.7171,112.832,10480.0
2019-02-01 10:20:00,127.55,127.95,127.36,127.95,5955.0,112.7524,113.106,112.5845,113.106,5955.0
2019-02-01 10:25:00,127.92,128.01,127.52,127.52,12203.0,113.0795,113.159,112.7259,112.7259,12203.0
2019-02-01 10:30:00,127.53,127.6,127.36,127.42,11072.0,112.7347,112.7966,112.5845,112.6375,11072.0
2019-02-01 10:35:00,127.37,127.4,127.11,127.25,7541.0,112.5933,112.6198,112.3635,112.4872,7541.0
2019-02-01 10:40:00,127.25,127.59,127.24,127.44,16827.0,112.4872,112.7878,112.4784,112.6552,16827.0
2019-02-01 10:45:00,127.32,127.36,127.22,127.28,6223.0,112.5491,112.5845,112.4607,112.5137,6223.0
2019-02-01 10:50:00,127.32,127.4,127.17,127.18,5920.0,112.5491,112.6198,112.4165,112.4253,5920.0
2019-02-01 10:55:00,127.21,127.23,126.96,126.96,8346.0,112.4519,112.4695,112.2309,112.2309,8346.0
2019-02-01 11:00:00,126.93,127.0,126.59,126.89,5495.0,112.2043,112.2662,111.9038,112.169,5495.0
2019-02-01 11:05:00,126.97,127.21,126.97,127.21,3284.0,112.2397,112.4519,112.2397,112.4519,3284.0
2019-02-01 11:10:00,127.23,127.24,126.87,127.0,11388.0,112.4695,112.4784,112.1513,112.2662,11388.0
2019-02-01 11:15:00,127.06,127.27,126.93,126.93,17786.0,112.3193,112.5049,112.2043,112.2043,17786.0
2019-02-01 11:20:00,126.92,127.29,126.84,127.12,11116.0,112.1955,112.5226,112.1248,112.3723,11116.0
2019-02-01 11:25:00,127.2,127.55,127.2,127.45,4583.0,112.443,112.7524,112.443,112.664,4583.0
2019-02-01 11:30:00,127.38,127.48,127.25,127.39,3261.0,112.6021,112.6905,112.4872,112.611,3261.0
2019-02-01 11:35:00,127.32,127.49,127.29,127.29,4267.0,112.5491,112.6994,112.5226,112.5226,4267.0
2019-02-01 11:40:00,127.34,127.52,127.33,127.43,3476.0,112.5668,112.7259,112.5579,112.6463,3476.0
2019-02-01 11:45:00,127.48,127.54,127.25,127.37,4400.0,112.6905,112.7436,112.4872,112.5933,4400.0
2019-02-01 11:50:00,127.39,127.53,127.39,127.49,2580.0,112.611,112.7347,112.611,112.6994,2580.0
2019-02-01 11:55:00,127.44,127.58,127.41,127.58,4965.0,112.6552,112.7789,112.6287,112.7789,4965.0
2019-02-01 12:00:00,127.58,127.6,127.41,127.45,4712.0,112.7789,112.7966,112.6287,112.664,4712.0
2019-02-01 12:05:00,127.44,127.46,127.27,127.27,3200.0,112.6552,112.6729,112.5049,112.5049,3200.0
2019-02-01 12:10:00,127.27,127.28,127.11,127.2,5002.0,112.5049,112.5137,112.3635,112.443,5002.0
2019-02-01 12:15:00,127.16,127.34,127.15,127.27,2500.0,112.4077,112.5668,112.3988,112.5049,2500.0
2019-02-01 12:20:00,127.33,127.35,127.05,127.09,3992.0,112.5579,112.5756,112.3104,112.3458,3992.0
2019-02-01 12:25:00,127.04,127.14,126.96,127.11,3451.0,112.3016,112.39,112.2309,112.3635,3451.0
2019-02-01 12:30:00,127.08,127.08,126.77,126.87,11658.0,112.3369,112.3369,112.0629,112.1513,11658.0
2019-02-01 12:35:00,126.92,126.96,126.78,126.78,5229.0,112.1955,112.2309,112.0717,112.0717,5229.0
2019-02-01 12:40:00,126.75,126.86,126.7,126.75,13625.0,112.0452,112.1425,112.001,112.0452,13625.0
2019-02-01 12:45:00,126.82,126.98,126.74,126.98,15842.0,112.1071,112.2485,112.0364,112.2485,15842.0
2019-02-01 12:50:00,127.0,127.11,126.85,126.85,9590.0,112.2662,112.3635,112.1336,112.1336,9590.0
2019-02-01 12:55:00,126.85,127.0,126.85,126.95,2976.0,112.1336,112.2662,112.1336,112.222,2976.0
2019-02-01 13:00:00,127.0,127.16,126.9,127.14,13490.0,112.2662,112.4077,112.1778,112.39,13490.0
2019-02-01 13:05:00,127.14,127.34,127.11,127.31,19513.0,112.39,112.5668,112.3635,112.5403,19513.0
2019-02-01 13:10:00,127.34,127.44,127.19,127.22,5577.0,112.5668,112.6552,112.4342,112.4607,5577.0
2019-02-01 13:15:00,127.23,127.35,127.18,127.35,6173.0,112.4695,112.5756,112.4253,112.5756,6173.0
2019-02-01 13:20:00,127.35,127.37,127.2,127.22,5218.0,112.5756,112.5933,112.443,112.4607,5218.0
2019-02-01 13:25:00,127.26,127.31,127.2,127.31,6016.0,112.4961,112.5403,112.443,112.5403,6016.0
2019-02-01 13:30:00,127.31,127.39,127.3,127.3,7626.0,112.5403,112.611,112.5314,112.5314,7626.0
2019-02-01 13:35:00,127.32,127.42,127.32,127.38,5512.0,112.5491,112.6375,112.5491,112.6021,5512.0
2019-02-01 13:40:00,127.38,127.4,127.26,127.26,6255.0,112.6021,112.6198,112.4961,112.4961,6255.0
2019-02-01 13:45:00,127.21,127.21,127.08,127.18,8161.0,112.4519,112.4519,112.3369,112.4253,8161.0
2019-02-01 13:50:00,127.18,127.18,127.1,127.11,4423.0,112.4253,112.4253,112.3546,112.3635,4423.0
2019-02-01 13:55:00,127.11,127.11,127.01,127.01,4901.0,112.3635,112.3635,112.2751,112.2751,4901.0
2019-02-01 14:00:00,127.03,127.05,126.67,126.67,13764.0,112.2927,112.3104,111.9745,111.9745,13764.0
2019-02-01 14:05:00,126.67,126.76,126.64,126.75,6674.0,111.9745,112.0541,111.948,112.0452,6674.0
2019-02-01 14:10:00,126.74,126.79,126.58,126.78,11225.0,112.0364,112.0806,111.8949,112.0717,11225.0
2019-02-01 14:15:00,126.78,126.78,126.44,126.44,8588.0,112.0717,112.0717,111.7712,111.7712,8588.0
2019-02-01 14:20:00,126.51,126.63,126.43,126.43,9804.0,111.8331,111.9391,111.7623,111.7623,9804.0
2019-02-01 14:25:00,126.43,126.48,126.3,126.48,8872.0,111.7623,111.8065,111.6474,111.8065,8872.0
2019-02-01 14:30:00,126.44,126.74,126.44,126.67,6700.0,111.7712,112.0364,111.7712,111.9745,6700.0
2019-02-01 14:35:00,126.67,126.91,126.61,126.83,9004.0,111.9745,112.1867,111.9215,112.1159,9004.0
2019-02-01 14:40:00,126.83,127.14,126.83,127.06,19508.0,112.1159,112.39,112.1159,112.3193,19508.0
2019-02-01 14:45:00,127.06,127.11,126.87,126.87,6748.0,112.3193,112.3635,112.1513,112.1513,6748.0
2019-02-01 14:50:00,126.82,126.9,126.67,126.69,8735.0,112.1071,112.1778,111.9745,111.9922,8735.0
2019-02-01 14:55:00,126.69,126.8,126.59,126.79,7191.0,111.9922,112.0894,111.9038,112.0806,7191.0
2019-02-01 15:00:00,126.73,126.76,126.44,126.48,9037.0,112.0275,112.0541,111.7712,111.8065,9037.0
2019-02-01 15:05:00,126.44,126.54,126.38,126.42,11145.0,111.7712,111.8596,111.7181,111.7535,11145.0
2019-02-01 15:10:00,126.4,126.56,126.36,126.46,11467.0,111.7358,111.8773,111.7005,111.7889,11467.0
2019-02-01 15:15:00,126.46,126.69,126.45,126.56,12791.0,111.7889,111.9922,111.78,111.8773,12791.0
2019-02-01 15:20:00,126.56,126.85,126.55,126.79,8886.0,111.8773,112.1336,111.8684,112.0806,8886.0
2019-02-01 15:25:00,126.77,126.87,126.61,126.85,14615.0,112.0629,112.1513,111.9215,112.1336,14615.0
2019-02-01 15:30:00,126.86,126.95,126.83,126.94,15138.0,112.1425,112.222,112.1159,112.2132,15138.0
2019-02-01 15:35:00,126.96,127.08,126.88,127.0,17542.0,112.2309,112.3369,112.1601,112.2662,17542.0
2019-02-01 15:40:00,127.0,127.01,126.86,126.91,13316.0,112.2662,112.2751,112.1425,112.1867,13316.0
2019-02-01 15:45:00,126.94,127.09,126.93,127.03,25323.0,112.2132,112.3458,112.2043,112.2927,25323.0
2019-02-01 15:50:00,127.03,127.06,126.77,126.85,26171.0,112.2927,112.3193,112.0629,112.1336,26171.0
2019-02-01 15:55:00,126.86,127.19,126.83,126.9,126772.0,112.1425,112.4342,112.1159,112.1778,126772.0
2019-02-04 09:30:00,127.06,127.12,126.9,127.12,6104.0,112.3193,112.3723,112.1778,112.3723,6104.0
2019-02-04 09:35:00,127.25,127.25,127.0,127.03,3200.0,112.4872,112.4872,112.2662,112.2927,3200.0
2019-02-04 09:40:00,127.15,127.29,127.0,127.06,3580.0,112.3988,112.5226,112.2662,112.3193,3580.0
2019-02-04 09:45:00,126.9,127.16,126.8,126.8,5791.0,112.1778,112.4077,112.0894,112.0894,5791.0
2019-02-04 09:50:00,126.8,127.17,126.8,127.13,3300.0,112.0894,112.4165,112.0894,112.3811,3300.0
2019-02-04 09:55:00,127.13,127.13,126.93,127.0,2303.0,112.3811,112.3811,112.2043,112.2662,2303.0
2019-02-04 10:00:00,126.95,126.98,126.7,126.86,7808.0,112.222,112.2485,112.001,112.1425,7808.0
2019-02-04 10:05:00,126.91,127.06,126.75,126.98,11375.0,112.1867,112.3193,112.0452,112.2485,11375.0
2019-02-04 10:10:00,127.05,127.32,127.02,127.15,8350.0,112.3104,112.5491,112.2839,112.3988,8350.0
2019-02-04 10:15:00,127.26,127.32,127.11,127.24,9843.0,112.4961,112.5491,112.3635,112.4784,9843.0
2019-02-04 10:20:00,127.13,127.18,126.96,126.96,6500.0,112.3811,112.4253,112.2309,112.2309,6500.0
2019-02-04 10:25:00,126.86,126.97,126.72,126.73,5906.0,112.1425,112.2397,112.0187,112.0275,5906.0
2019-02-04 10:30:00,126.76,126.84,126.6,126.81,4782.0,112.0541,112.1248,111.9126,112.0983,4782.0
2019-02-04 10:35:00,126.81,126.86,126.72,126.72,5871.0,112.0983,112.1425,112.0187,112.0187,5871.0
2019-02-04 10:40:00,126.73,127.03,126.73,127.01,5095.0,112.0275,112.2927,112.0275,112.2751,5095.0
2019-02-04 10:45:00,126.98,126.98,126.86,126.93,2900.0,112.2485,112.2485,112.1425,112.2043,2900.0
2019-02-04 10:50:00,126.92,127.09,126.92,126.98,4736.0,112.1955,112.3458,112.1955,112.2485,4736.0
2019-02-04 10:55:00,127.03,127.08,126.98,127.08,3402.0,112.2927,112.3369,112.2485,112.3369,3402.0
2019-02-04 11:00:00,127.03,127.07,126.92,127.02,13209.0,112.2927,112.3281,112.1955,112.2839,13209.0
2019-02-04 11:05:00,126.97,126.97,126.87,126.92,9103.0,112.2397,112.2397,112.1513,112.1955,9103.0
2019-02-04 11:10:00,126.92,126.94,126.62,126.88,24282.0,112.1955,112.2132,111.9303,112.1601,24282.0
2019-02-04 11:15:00,126.89,127.04,126.87,127.01,3100.0,112.169,112.3016,112.1513,112.2751,3100.0
2019-02-04 11:20:00,127.01,127.03,126.77,126.77,2807.0,112.2751,112.2927,112.0629,112.0629,2807.0
2019-02-04 11:25:00,126.78,126.87,126.76,126.87,12172.0,112.0717,112.1513,112.0541,112.1513,12172.0
2019-02-04 11:30:00,126.87,127.06,126.82,127.06,3800.0,112.1513,112.3193,112.1071,112.3193,3800.0
2019-02-04 11:35:00,127.13,127.13,127.03,127.04,3000.0,112.3811,112.3811,112.2927,112.3016,3000.0
2019-02-04 11:40:00,127.0,127.15,126.94,127.09,6907.0,112.2662,112.3988,112.2132,112.3458,6907.0
2019-02-04 11:45:00,127.09,127.15,126.99,127.08,1400.0,112.3458,112.3988,112.2574,112.3369,1400.0
2019-02-04 11:50:00,127.1,127.18,127.03,127.03,3400.0,112.3546,112.4253,112.2927,112.2927,3400.0
2019-02-04 11:55:00,127.05,127.11,126.98,127.11,5621.0,112.3104,112.3635,112.2485,112.3635,5621.0
2019-02-04 12:00:00,127.12,127.16,127.02,127.1,2693.0,112.3723,112.4077,112.2839,112.3546,2693.0
2019-02-04 12:05:00,127.11,127.15,127.06,127.08,3602.0,112.3635,112.3988,112.3193,112.3369,3602.0
2019-02-04 12:10:00,127.04,127.2,127.04,127.2,10135.0,112.3016,112.443,112.3016,112.443,10135.0
2019-02-04 12:15:00,127.18,127.43,127.15,127.43,8600.0,112.4253,112.6463,112.3988,112.6463,8600.0
2019-02-04 12:20:00,127.39,127.55,127.38,127.51,10545.0,112.611,112.7524,112.6021,112.7171,10545.0
2019-02-04 12:25:00,127.56,127.59,127.45,127.46,6292.0,112.7613,112.7878,112.664,112.6729,6292.0
2019-02-04 12:30:00,127.45,127.45,127.37,127.37,15660.0,112.664,112.664,112.5933,112.5933,15660.0
2019-02-04 12:35:00,127.33,127.36,127.2,127.24,4382.0,112.5579,112.5845,112.443,112.4784,4382.0
2019-02-04 12:40:00,127.07,127.24,127.07,127.17,3500.0,112.3281,112.4784,112.3281,112.4165,3500.0
2019-02-04 12:45:00,127.11,127.13,127.02,127.02,1496.0,112.3635,112.3811,112.2839,112.2839,1496.0
2019-02-04 12:50:00,127.02,127.05,126.96,127.02,2400.0,112.2839,112.3104,112.2309,112.2839,2400.0
2019-02-04 12:55:00,127.02,127.04,126.95,126.95,2300.0,112.2839,112.3016,112.222,112.222,2300.0
2019-02-04 13:00:00,126.95,127.04,126.84,127.03,5005.0,112.222,112.3016,112.1248,112.2927,5005.0
2019-02-04 13:05:00,127.06,127.19,127.05,127.13,3721.0,112.3193,112.4342,112.3104,112.3811,3721.0
2019-02-04 13:10:00,127.2,127.26,127.14,127.14,4400.0,112.443,112.4961,112.39,112.39,4400.0
2019-02-04 13:15:00,127.14,127.3,127.14,127.22,7391.0,112.39,112.5314,112.39,112.4607,7391.0
2019-02-04 13:20:00,127.22,127.25,127.12,127.12,1874.0,112.4607,112.4872,112.3723,112.3723,1874.0
2019-02-04 13:25:00,127.12,127.12,126.88,126.98,3742.0,112.3723,112.3723,112.1601,112.2485,3742.0
2019-02-04 13:30:00,126.98,127.02,126.93,126.95,2601.0,112.2485,112.2839,112.2043,112.222,2601.0
2019-02-04 13:35:00,126.95,126.95,126.85,126.91,3409.0,112.222,112.222,112.1336,112.1867,3409.0
2019-02-04 13:40:00,126.92,127.1,126.91,127.1,14942.0,112.1955,112.3546,112.1867,112.3546,14942.0
2019-02-04 13:45:00,127.1,127.3,127.09,127.27,4408.0,112.3546,112.5314,112.3458,112.5049,4408.0
2019-02-04 13:50:00,127.27,127.39,127.27,127.28,2692.0,112.5049,112.611,112.5049,112.5137,2692.0
2019-02-04 13:55:00,127.31,127.36,127.23,127.26,7513.0,112.5403,112.5845,112.4695,112.4961,7513.0
2019-02-04 14:00:00,127.26,127.26,127.11,127.13,6435.0,112.4961,112.4961,112.3635,112.3811,6435.0
2019-02-04 14:05:00,127.17,127.42,127.13,127.38,7739.0,112.4165,112.6375,112.3811,112.6021,7739.0
2019-02-04 14:10:00,127.36,127.4,127.24,127.24,3390.0,112.5845,112.6198,112.4784,112.4784,3390.0
2019-02-04 14:15:00,127.3,127.39,127.21,127.23,10922.0,112.5314,112.611,112.4519,112.4695,10922.0
2019-02-04 14:20:00,127.2,127.38,127.2,127.25,9436.0,112.443,112.6021,112.443,112.4872,9436.0
2019-02-04 14:25:00,127.3,127.44,127.29,127.33,4200.0,112.5314,112.6552,112.5226,112.5579,4200.0
2019-02-04 14:30:00,127.39,127.42,127.26,127.26,5796.0,112.611,112.6375,112.4961,112.4961,5796.0
2019-02-04 14:35:00,127.29,127.35,127.24,127.29,5050.0,112.5226,112.5756,112.4784,112.5226,5050.0
2019-02-04 14:40:00,127.23,127.27,127.11,127.15,2896.0,112.4695,112.5049,112.3635,112.3988,2896.0
2019-02-04 14:45:00,127.15,127.24,127.06,127.12,9612.0,112.3988,112.4784,112.3193,112.3723,9612.0
2019-02-04 14:50:00,127.12,127.12,126.92,126.98,10928.0,112.3723,112.3723,112.1955,112.2485,10928.0
2019-02-04 14:55:00,127.04,127.1,126.92,126.96,4955.0,112.3016,112.3546,112.1955,112.2309,4955.0
2019-02-04 15:00:00,126.96,126.97,126.8,126.89,7452.0,112.2309,112.2397,112.0894,112.169,7452.0
2019-02-04 15:05:00,126.87,126.87,126.76,126.87,6760.0,112.1513,112.1513,112.0541,112.1513,6760.0
2019-02-04 15:10:00,126.83,127.03,126.75,127.03,21041.0,112.1159,112.2927,112.0452,112.2927,21041.0
2019-02-04 15:15:00,127.05,127.16,126.96,127.16,8257.0,112.3104,112.4077,112.2309,112.4077,8257.0
2019-02-04 15:20:00,127.19,127.23,127.04,127.08,11911.0,112.4342,112.4695,112.3016,112.3369,11911.0
2019-02-04 15:25:00,127.11,127.13,126.94,126.95,8533.0,112.3635,112.3811,112.2132,112.222,8533.0
2019-02-04 15:30:00,126.93,126.93,126.82,126.9,11362.0,112.2043,112.2043,112.1071,112.1778,11362.0
2019-02-04 15:35:00,126.9,127.04,126.87,126.97,11230.0,112.1778,112.3016,112.1513,112.2397,11230.0
2019-02-04 15:40:00,127.01,127.06,126.97,126.99,8178.0,112.2751,112.3193,112.2397,112.2574,8178.0
2019-02-04 15:45:00,126.98,127.01,126.89,126.91,11930.0,112.2485,112.2751,112.169,112.1867,11930.0
2019-02-04 15:50:00,126.92,126.99,126.87,126.92,11489.0,112.1955,112.2574,112.1513,112.1955,11489.0
2019-02-04 15:55:00,126.94,127.14,126.94,127.12,52561.0,112.2132,112.39,112.2132,112.3723,52561.0
2019-02-05 09:30:00,127.16,127.39,126.83,127.29,8548.0,112.4077,112.611,112.1159,112.5226,8548.0
2019-02-05 09:35:00,127.05,127.2,126.88,127.12,2530.0,112.3104,112.443,112.1601,112.3723,2530.0
2019-02-05 09:40:00,126.89,126.9,126.32,126.48,4696.0,112.169,112.1778,111.6651,111.8065,4696.0
2019-02-05 09:45:00,126.54,126.59,126.03,126.07,16188.0,111.8596,111.9038,111.4088,111.4441,16188.0
2019-02-05 09:50:00,126.08,126.77,126.08,126.43,9691.0,111.453,112.0629,111.453,111.7623,9691.0
2019-02-05 09:55:00,126.42,126.45,126.14,126.21,7964.0,111.7535,111.78,111.506,111.5679,7964.0
2019-02-05 10:00:00,126.14,126.6,126.13,126.31,24316.0,111.506,111.9126,111.4972,111.6563,24316.0
2019-02-05 10:05:00,126.35,126.45,126.2,126.3,6368.0,111.6916,111.78,111.559,111.6474,6368.0
2019-02-05 10:10:00,126.3,126.3,125.9,126.04,4464.0,111.6474,111.6474,111.2938,111.4176,4464.0
2019-02-05 10:15:00,125.98,126.03,125.8,125.9,4626.0,111.3646,111.4088,111.2054,111.2938,4626.0
2019-02-05 10:20:00,125.85,125.93,125.68,125.7,5346.0,111.2496,111.3204,111.0994,111.117,5346.0
2019-02-05 10:25:00,125.62,125.72,125.58,125.6,3192.0,111.0463,111.1347,111.011,111.0286,3192.0
2019-02-05 10:30:00,125.6,125.96,125.57,125.81,7577.0,111.0286,111.3469,111.0021,111.2143,7577.0
2019-02-05 10:35:00,125.73,125.89,125.63,125.64,2171.0,111.1436,111.285,111.0552,111.064,2171.0
2019-02-05 10:40:00,125.62,125.62,125.48,125.52,3600.0,111.0463,111.0463,110.9226,110.9579,3600.0
2019-02-05 10:45:00,125.64,125.71,125.48,125.57,4079.0,111.064,111.1259,110.9226,111.0021,4079.0
2019-02-05 10:50:00,125.57,125.89,125.57,125.89,18475.0,111.0021,111.285,111.0021,111.285,18475.0
2019-02-05 10:55:00,125.86,126.18,125.85,126.09,19115.0,111.2585,111.5413,111.2496,111.4618,19115.0
2019-02-05 11:00:00,126.09,126.24,126.09,126.22,7991.0,111.4618,111.5944,111.4618,111.5767,7991.0
2019-02-05 11:05:00,126.2,126.2,125.77,125.95,7829.0,111.559,111.559,111.1789,111.338,7829.0
2019-02-05 11:10:00,125.95,126.01,125.86,125.97,3320.0,111.338,111.3911,111.2585,111.3557,3320.0
2019-02-05 11:15:00,125.91,125.91,125.78,125.83,8586.0,111.3027,111.3027,111.1878,111.232,8586.0
2019-02-05 11:20:00,125.82,125.82,125.47,125.49,4024.0,111.2231,111.2231,110.9137,110.9314,4024.0
2019-02-05 11:25:00,125.43,125.43,124.97,125.04,9550.0,110.8784,110.8784,110.4717,110.5336,9550.0
2019-02-05 11:30:00,125.11,125.27,125.07,125.18,5234.0,110.5955,110.7369,110.5601,110.6574,5234.0
2019-02-05 11:35:00,125.12,125.51,125.12,125.39,2600.0,110.6043,110.9491,110.6043,110.843,2600.0
2019-02-05 11:40:00,125.2,125.33,125.14,125.31,5600.0,110.675,110.79,110.622,110.7723,5600.0
2019-02-05 11:45:00,125.16,125.16,124.89,124.93,3340.0,110.6397,110.6397,110.401,110.4364,3340.0
2019-02-05 11:50:00,124.98,125.06,124.91,124.94,4009.0,110.4806,110.5513,110.4187,110.4452,4009.0
2019-02-05 11:55:00,125.01,125.19,125.01,125.06,4500.0,110.5071,110.6662,110.5071,110.5513,4500.0
2019-02-05 12:00:00,125.01,125.34,124.9,125.26,9260.0,110.5071,110.7988,110.4098,110.7281,9260.0
2019-02-05 12:05:00,125.24,125.25,125.01,125.01,8960.0,110.7104,110.7192,110.5071,110.5071,8960.0
2019-02-05 12:10:00,125.01,125.08,124.88,125.03,5287.0,110.5071,110.569,110.3922,110.5248,5287.0
2019-02-05 12:15:00,125.01,125.09,124.7,124.77,6473.0,110.5071,110.5778,110.2331,110.2949,6473.0
2019-02-05 12:20:00,124.72,124.94,124.7,124.9,6400.0,110.2507,110.4452,110.2331,110.4098,6400.0
2019-02-05 12:25:00,124.86,124.89,124.7,124.86,13303.0,110.3745,110.401,110.2331,110.3745,13303.0
2019-02-05 12:30:00,124.8,125.08,124.75,125.08,11722.0,110.3214,110.569,110.2772,110.569,11722.0
2019-02-05 12:35:00,125.05,125.14,125.04,125.14,9871.0,110.5424,110.622,110.5336,110.622,9871.0
2019-02-05 12:40:00,125.15,125.62,125.13,125.62,15841.0,110.6308,111.0463,110.6132,111.0463,15841.0
2019-02-05 12:45:00,125.55,125.61,125.53,125.54,1600.0,110.9844,111.0375,110.9668,110.9756,1600.0
2019-02-05 12:50:00,125.56,125.63,125.52,125.52,2700.0,110.9933,111.0552,110.9579,110.9579,2700.0
2019-02-05 12:55:00,125.52,125.52,125.17,125.22,4380.0,110.9579,110.9579,110.6485,110.6927,4380.0
2019-02-05 13:00:00,125.29,125.48,125.29,125.4,2667.0,110.7546,110.9226,110.7546,110.8518,2667.0
2019-02-05 13:05:00,125.4,125.46,125.2,125.2,15054.0,110.8518,110.9049,110.675,110.675,15054.0
2019-02-05 13:10:00,125.2,125.39,125.2,125.39,4067.0,110.675,110.843,110.675,110.843,4067.0
2019-02-05 13:15:00,125.34,125.35,125.26,125.26,1426.0,110.7988,110.8076,110.7281,110.7281,1426.0
2019-02-05 13:20:00,125.31,125.56,125.31,125.55,7358.0,110.7723,110.9933,110.7723,110.9844,7358.0
2019-02-05 13:25:00,125.56,125.56,125.46,125.48,7300.0,110.9933,110.9933,110.9049,110.9226,7300.0
2019-02-05 13:30:00,125.5,125.62,125.47,125.62,2722.0,110.9402,111.0463,110.9137,111.0463,2722.0
2019-02-05 13:35:00,125.58,125.61,125.45,125.48,3303.0,111.011,111.0375,110.896,110.9226,3303.0
2019-02-05 13:40:00,125.53,125.59,125.48,125.53,2121.0,110.9668,111.0198,110.9226,110.9668,2121.0
2019-02-05 13:45:00,125.53,125.66,125.53,125.66,3231.0,110.9668,111.0817,110.9668,111.0817,3231.0
2019-02-05 13:50:00,125.66,125.8,125.58,125.8,3762.0,111.0817,111.2054,111.011,111.2054,3762.0
2019-02-05 13:55:00,125.86,125.94,125.84,125.93,2993.0,111.2585,111.3292,111.2408,111.3204,2993.0
2019-02-05 14:00:00,125.96,126.17,125.94,126.16,3731.0,111.3469,111.5325,111.3292,111.5237,3731.0
2019-02-05 14:05:00,126.21,126.28,126.09,126.23,13689.0,111.5679,111.6297,111.4618,111.5855,13689.0
2019-02-05 14:10:00,126.17,126.5,126.17,126.5,3942.0,111.5325,111.8242,111.5325,111.8242,3942.0
2019-02-05 14:15:00,126.47,126.5,126.35,126.41,14197.0,111.7977,111.8242,111.6916,111.7447,14197.0
2019-02-05 14:20:00,126.41,126.51,126.29,126.5,16804.0,111.7447,111.8331,111.6386,111.8242,16804.0
2019-02-05 14:25:00,126.51,126.58,126.31,126.32,3900.0,111.8331,111.8949,111.6563,111.6651,3900.0
2019-02-05 14:30:00,126.34,126.39,126.23,126.28,5528.0,111.6828,111.727,111.5855,111.6297,5528.0
2019-02-05 14:35:00,126.25,126.27,126.1,126.13,6410.0,111.6032,111.6209,111.4706,111.4972,6410.0
2019-02-05 14:40:00,126.13,126.14,125.87,125.88,14503.0,111.4972,111.506,111.2673,111.2762,14503.0
2019-02-05 14:45:00,125.88,125.89,125.53,125.65,10417.0,111.2762,111.285,110.9668,111.0728,10417.0
2019-02-05 14:50:00,125.65,125.8,125.62,125.79,13262.0,111.0728,111.2054,111.0463,111.1966,13262.0
2019-02-05 14:55:00,125.78,125.84,125.69,125.81,5304.0,111.1878,111.2408,111.1082,111.2143,5304.0
2019-02-05 15:00:00,125.82,125.94,125.77,125.77,8084.0,111.2231,111.3292,111.1789,111.1789,8084.0
2019-02-05 15:05:00,125.77,125.77,125.6,125.64,16091.0,111.1789,111.1789,111.0286,111.064,16091.0
2019-02-05 15:10:00,125.64,125.64,125.4,125.5,8201.0,111.064,111.064,110.8518,110.9402,8201.0
2019-02-05 15:15:00,125.54,125.68,125.53,125.68,4928.0,110.9756,111.0994,110.9668,111.0994,4928.0
2019-02-05 15:20:00,125.66,125.77,125.61,125.61,5417.0,111.0817,111.1789,111.0375,111.0375,5417.0
2019-02-05 15:25:00,125.64,125.73,125.6,125.69,8149.0,111.064,111.1436,111.0286,111.1082,8149.0
2019-02-05 15:30:00,125.7,125.9,125.7,125.86,12076.0,111.117,111.2938,111.117,111.2585,12076.0
2019-02-05 15:35:00,125.86,125.88,125.76,125.88,7700.0,111.2585,111.2762,111.1701,111.2762,7700.0
2019-02-05 15:40:00,125.89,126.03,125.87,125.92,15396.0,111.285,111.4088,111.2673,111.3115,15396.0
2019-02-05 15:45:00,125.94,125.99,125.76,125.77,16987.0,111.3292,111.3734,111.1701,111.1789,16987.0
2019-02-05 15:50:00,125.75,125.78,125.63,125.65,23102.0,111.1612,111.1878,111.0552,111.0728,23102.0
2019-02-05 15:55:00,125.66,125.77,125.64,125.68,41456.0,111.0817,111.1789,111.064,111.0994,41456.0
2019-02-06 09:30:00,124.68,126.57,124.68,126.33,21263.0,110.2154,111.8861,110.2154,111.6739,21263.0
2019-02-06 09:35:00,126.33,126.87,126.21,126.71,7239.0,111.6739,112.1513,111.5679,112.0099,7239.0
2019-02-06 09:40:00,126.59,126.8,126.27,126.41,4100.0,111.9038,112.0894,111.6209,111.7447,4100.0
2019-02-06 09:45:00,126.43,126.78,126.28,126.78,12700.0,111.7623,112.0717,111.6297,112.0717,12700.0
2019-02-06 09:50:00,126.78,126.78,126.43,126.43,1253.0,112.0717,112.0717,111.7623,111.7623,1253.0
2019-02-06 09:55:00,126.48,126.49,126.21,126.32,7950.0,111.8065,111.8154,111.5679,111.6651,7950.0
2019-02-06 10:00:00,126.32,126.52,126.17,126.52,6690.0,111.6651,111.8419,111.5325,111.8419,6690.0
2019-02-06 10:05:00,126.62,126.76,126.42,126.42,4369.0,111.9303,112.0541,111.7535,111.7535,4369.0
2019-02-06 10:10:00,126.25,126.35,125.96,126.15,2830.0,111.6032,111.6916,111.3469,111.5148,2830.0
2019-02-06 10:15:00,126.05,126.17,126.01,126.02,5613.0,111.4264,111.5325,111.3911,111.3999,5613.0
2019-02-06 10:20:00,125.95,125.98,125.6,125.78,3863.0,111.338,111.3646,111.0286,111.1878,3863.0
2019-02-06 10:25:00,125.82,125.91,125.82,125.83,2205.0,111.2231,111.3027,111.2231,111.232,2205.0
2019-02-06 10:30:00,125.79,125.79,125.52,125.52,1925.0,111.1966,111.1966,110.9579,110.9579,1925.0
2019-02-06 10:35:00,125.61,125.86,125.53,125.86,3100.0,111.0375,111.2585,110.9668,111.2585,3100.0
2019-02-06 10:40:00,125.79,125.9,125.79,125.85,1781.0,111.1966,111.2938,111.1966,111.2496,1781.0
2019-02-06 10:45:00,125.92,126.12,125.85,126.0,4000.0,111.3115,111.4883,111.2496,111.3822,4000.0
2019-02-06 10:50:00,126.13,126.53,126.03,126.53,11283.0,111.4972,111.8507,111.4088,111.8507,11283.0
2019-02-06 10:55:00,126.49,126.72,126.46,126.68,15925.0,111.8154,112.0187,111.7889,111.9833,15925.0
2019-02-06 11:00:00,126.68,126.91,126.6,126.62,12050.0,111.9833,112.1867,111.9126,111.9303,12050.0
2019-02-06 11:05:00,126.62,126.88,126.62,126.71,4630.0,111.9303,112.1601,111.9303,112.0099,4630.0
2019-02-06 11:10:00,126.7,126.81,126.55,126.59,5804.0,112.001,112.0983,111.8684,111.9038,5804.0
2019-02-06 11:15:00,126.58,126.62,126.11,126.14,9221.0,111.8949,111.9303,111.4795,111.506,9221.0
2019-02-06 11:20:00,126.15,126.27,126.07,126.16,12618.0,111.5148,111.6209,111.4441,111.5237,12618.0
2019-02-06 11:25:00,126.14,126.23,125.85,126.14,8796.0,111.506,111.5855,111.2496,111.506,8796.0
2019-02-06 11:30:00,126.25,126.36,126.11,126.21,4441.0,111.6032,111.7005,111.4795,111.5679,4441.0
2019-02-06 11:35:00,126.22,126.38,126.04,126.37,2300.0,111.5767,111.7181,111.4176,111.7093,2300.0
2019-02-06 11:40:00,126.43,126.61,126.38,126.6,5478.0,111.7623,111.9215,111.7181,111.9126,5478.0
2019-02-06 11:45:00,126.65,126.75,126.56,126.67,8399.0,111.9568,112.0452,111.8773,111.9745,8399.0
2019-02-06 11:50:00,126.67,126.73,126.4,126.53,14505.0,111.9745,112.0275,111.7358,111.8507,14505.0
2019-02-06 11:55:00,126.57,126.69,126.39,126.68,5131.0,111.8861,111.9922,111.727,111.9833,5131.0
2019-02-06 12:00:00,126.63,126.68,126.58,126.65,2401.0,111.9391,111.9833,111.8949,111.9568,2401.0
2019-02-06 12:05:00,126.69,126.81,126.37,126.45,2900.0,111.9922,112.0983,111.7093,111.78,2900.0
2019-02-06 12:10:00,126.46,126.57,126.46,126.51,700.0,111.7889,111.8861,111.7889,111.8331,700.0
2019-02-06 12:15:00,126.53,126.61,126.35,126.5,3400.0,111.8507,111.9215,111.6916,111.8242,3400.0
2019-02-06 12:20:00,126.6,126.8,126.56,126.78,2000.0,111.9126,112.0894,111.8773,112.0717,2000.0
2019-02-06 12:25:00,126.82,126.82,126.66,126.75,9714.0,112.1071,112.1071,111.9657,112.0452,9714.0
2019-02-06 12:30:00,126.7,126.87,126.7,126.85,2823.0,112.001,112.1513,112.001,112.1336,2823.0
2019-02-06 12:35:00,126.85,126.87,126.8,126.87,1800.0,112.1336,112.1513,112.0894,112.1513,1800.0
2019-02-06 12:40:00,126.86,127.04,126.79,126.89,3197.0,112.1425,112.3016,112.0806,112.169,3197.0
2019-02-06 12:45:00,126.88,126.88,126.57,126.76,2208.0,112.1601,112.1601,111.8861,112.0541,2208.0
2019-02-06 12:50:00,126.73,126.82,126.72,126.79,1922.0,112.0275,112.1071,112.0187,112.0806,1922.0
2019-02-06 12:55:00,126.71,126.8,126.7,126.8,2419.0,112.0099,112.0894,112.001,112.0894,2419.0
2019-02-06 13:00:00,126.79,126.91,126.79,126.82,2000.0,112.0806,112.1867,112.0806,112.1071,2000.0
2019-02-06 13:05:00,126.82,127.02,126.8,127.0,5415.0,112.1071,112.2839,112.0894,112.2662,5415.0
2019-02-06 13:10:00,127.08,127.1,126.92,126.99,6611.0,112.3369,112.3546,112.1955,112.2574,6611.0
2019-02-06 13:15:00,127.06,127.23,127.02,127.05,5959.0,112.3193,112.4695,112.2839,112.3104,5959.0
2019-02-06 13:20:00,127.06,127.19,127.01,127.15,6290.0,112.3193,112.4342,112.2751,112.3988,6290.0
2019-02-06 13:25:00,127.15,127.45,127.14,127.45,8897.0,112.3988,112.664,112.39,112.664,8897.0
2019-02-06 13:30:00,127.45,127.45,127.24,127.35,11538.0,112.664,112.664,112.4784,112.5756,11538.0
2019-02-06 13:35:00,127.36,127.43,127.31,127.4,4323.0,112.5845,112.6463,112.5403,112.6198,4323.0
2019-02-06 13:40:00,127.35,127.5,127.31,127.5,2801.0,112.5756,112.7082,112.5403,112.7082,2801.0
2019-02-06 13:45:00,127.5,127.53,127.36,127.53,2623.0,112.7082,112.7347,112.5845,112.7347,2623.0
2019-02-06 13:50:00,127.5,127.58,127.46,127.54,3562.0,112.7082,112.7789,112.6729,112.7436,3562.0
2019-02-06 13:55:00,127.54,127.54,127.21,127.22,4355.0,112.7436,112.7436,112.4519,112.4607,4355.0
2019-02-06 14:00:00,127.27,127.29,126.71,126.74,5694.0,112.5049,112.5226,112.0099,112.0364,5694.0
2019-02-06 14:05:00,126.8,126.91,126.77,126.8,4413.0,112.0894,112.1867,112.0629,112.0894,4413.0
2019-02-06 14:10:00,126.8,126.8,126.61,126.72,3102.0,112.0894,112.0894,111.9215,112.0187,3102.0
2019-02-06 14:15:00,126.73,126.74,126.45,126.49,2700.0,112.0275,112.0364,111.78,111.8154,2700.0
2019-02-06 14:20:00,126.49,126.56,126.42,126.53,5700.0,111.8154,111.8773,111.7535,111.8507,5700.0
2019-02-06 14:25:00,126.52,126.52,126.41,126.49,3708.0,111.8419,111.8419,111.7447,111.8154,3708.0
2019-02-06 14:30:00,126.49,126.66,126.23,126.35,18490.0,111.8154,111.9657,111.5855,111.6916,18490.0
2019-02-06 14:35:00,126.39,126.69,126.39,126.52,5382.0,111.727,111.9922,111.727,111.8419,5382.0
2019-02-06 14:40:00,126.59,126.76,126.52,126.76,7301.0,111.9038,112.0541,111.8419,112.0541,7301.0
2019-02-06 14:45:00,126.76,126.8,126.7,126.78,4407.0,112.0541,112.0894,112.001,112.0717,4407.0
2019-02-06 14:50:00,126.77,126.77,126.52,126.63,5103.0,112.0629,112.0629,111.8419,111.9391,5103.0
2019-02-06 14:55:00,126.63,126.7,126.58,126.7,3475.0,111.9391,112.001,111.8949,112.001,3475.0
2019-02-06 15:00:00,126.67,126.75,126.56,126.57,3615.0,111.9745,112.0452,111.8773,111.8861,3615.0
2019-02-06 15:05:00,126.54,126.74,126.53,126.71,6867.0,111.8596,112.0364,111.8507,112.0099,6867.0
2019-02-06 15:10:00,126.74,126.83,126.73,126.78,10546.0,112.0364,112.1159,112.0275,112.0717,10546.0
2019-02-06 15:15:00,126.81,126.81,126.59,126.65,6089.0,112.0983,112.0983,111.9038,111.9568,6089.0
2019-02-06 15:20:00,126.64,126.78,126.61,126.78,8569.0,111.948,112.0717,111.9215,112.0717,8569.0
2019-02-06 15:25:00,126.7,126.79,126.68,126.68,17100.0,112.001,112.0806,111.9833,111.9833,17100.0
2019-02-06 15:30:00,126.68,126.68,126.55,126.67,9360.0,111.9833,111.9833,111.8684,111.9745,9360.0
2019-02-06 15:35:00,126.67,126.81,126.59,126.81,17481.0,111.9745,112.0983,111.9038,112.0983,17481.0
2019-02-06 15:40:00,126.81,126.82,126.57,126.57,10197.0,112.0983,112.1071,111.8861,111.8861,10197.0
2019-02-06 15:45:00,126.56,126.59,126.5,126.59,13936.0,111.8773,111.9038,111.8242,111.9038,13936.0
2019-02-06 15:50:00,126.59,126.75,126.59,126.75,16170.0,111.9038,112.0452,111.9038,112.0452,16170.0
2019-02-06 15:55:00,126.71,126.82,126.63,126.72,40366.0,112.0099,112.1071,111.9391,112.0187,40366.0
2019-02-07 09:30:00,125.92,127.08,125.12,126.86,9054.0,111.3115,112.3369,110.6043,112.1425,9054.0
2019-02-07 09:35:00,126.82,127.05,125.72,125.73,3020.0,112.1071,112.3104,111.1347,111.1436,3020.0
2019-02-07 09:40:00,125.76,126.03,125.63,125.87,3335.0,111.1701,111.4088,111.0552,111.2673,3335.0
2019-02-07 09:45:00,126.0,126.1,125.87,126.01,2184.0,111.3822,111.4706,111.2673,111.3911,2184.0
2019-02-07 09:50:00,126.01,126.01,125.65,125.73,2902.0,111.3911,111.3911,111.0728,111.1436,2902.0
2019-02-07 09:55:00,125.81,125.98,125.79,125.87,3444.0,111.2143,111.3646,111.1966,111.2673,3444.0
2019-02-07 10:00:00,125.95,126.01,125.37,125.37,3744.0,111.338,111.3911,110.8253,110.8253,3744.0
2019-02-07 10:05:00,125.39,125.67,125.26,125.46,10710.0,110.843,111.0905,110.7281,110.9049,10710.0
2019-02-07 10:10:00,125.46,125.84,125.46,125.57,5800.0,110.9049,111.2408,110.9049,111.0021,5800.0
2019-02-07 10:15:00,125.58,125.59,125.43,125.44,1414.0,111.011,111.0198,110.8784,110.8872,1414.0
2019-02-07 10:20:00,125.43,125.63,125.41,125.52,6215.0,110.8784,111.0552,110.8607,110.9579,6215.0
2019-02-07 10:25:00,125.47,125.61,125.42,125.53,4490.0,110.9137,111.0375,110.8695,110.9668,4490.0
2019-02-07 10:30:00,125.45,125.96,125.45,125.96,9547.0,110.896,111.3469,110.896,111.3469,9547.0
2019-02-07 10:35:00,126.03,126.12,125.66,125.66,2800.0,111.4088,111.4883,111.0817,111.0817,2800.0
2019-02-07 10:40:00,125.64,125.65,125.29,125.48,17353.0,111.064,111.0728,110.7546,110.9226,17353.0
2019-02-07 10:45:00,125.41,125.53,125.09,125.1,4639.0,110.8607,110.9668,110.5778,110.5866,4639.0
2019-02-07 10:50:00,125.1,125.1,124.41,124.51,7150.0,110.5866,110.5866,109.9767,110.0651,7150.0
2019-02-07 10:55:00,124.49,124.5,123.86,123.86,9949.0,110.0474,110.0563,109.4905,109.4905,9949.0
2019-02-07 11:00:00,123.9,124.11,123.84,124.06,8567.0,109.5259,109.7115,109.4728,109.6673,8567.0
2019-02-07 11:05:00,123.92,123.99,123.74,123.83,5380.0,109.5435,109.6054,109.3844,109.464,5380.0
2019-02-07 11:10:00,123.69,123.75,123.3,123.3,9758.0,109.3402,109.3933,108.9955,108.9955,9758.0
2019-02-07 11:15:00,123.37,123.47,123.14,123.31,9917.0,109.0573,109.1457,108.854,109.0043,9917.0
2019-02-07 11:20:00,123.17,123.39,123.08,123.19,10041.0,108.8806,109.075,108.801,108.8982,10041.0
2019-02-07 11:25:00,123.26,123.35,123.09,123.16,11160.0,108.9601,109.0397,108.8098,108.8717,11160.0
2019-02-07 11:30:00,123.16,123.29,122.84,123.08,15977.0,108.8717,108.9866,108.5888,108.801,15977.0
2019-02-07 11:35:00,123.15,123.48,123.05,123.43,16799.0,108.8629,109.1546,108.7745,109.1104,16799.0
2019-02-07 11:40:00,123.44,123.69,123.37,123.47,24267.0,109.1192,109.3402,109.0573,109.1457,24267.0
2019-02-07 11:45:00,123.46,123.77,123.46,123.68,15148.0,109.1369,109.4109,109.1369,109.3314,15148.0
2019-02-07 11:50:00,123.64,123.95,123.51,123.8,11995.0,109.296,109.5701,109.1811,109.4375,11995.0
2019-02-07 11:55:00,123.93,124.04,123.78,123.79,6250.0,109.5524,109.6496,109.4198,109.4286,6250.0
2019-02-07 12:00:00,123.78,123.78,123.49,123.65,5150.0,109.4198,109.4198,109.1634,109.3049,5150.0
2019-02-07 12:05:00,123.69,124.15,123.61,124.15,8380.0,109.3402,109.7469,109.2695,109.7469,8380.0
2019-02-07 12:10:00,124.18,124.23,124.06,124.08,7805.0,109.7734,109.8176,109.6673,109.685,7805.0
2019-02-07 12:15:00,124.0,124.2,123.96,124.17,10186.0,109.6143,109.7911,109.5789,109.7645,10186.0
2019-02-07 12:20:00,124.19,124.58,124.19,124.44,3287.0,109.7822,110.127,109.7822,110.0032,3287.0
2019-02-07 12:25:00,124.46,124.46,124.26,124.26,4507.0,110.0209,110.0209,109.8441,109.8441,4507.0
2019-02-07 12:30:00,124.32,124.51,124.25,124.51,2676.0,109.8971,110.0651,109.8353,110.0651,2676.0
2019-02-07 12:35:00,124.65,124.72,124.5,124.56,1772.0,110.1889,110.2507,110.0563,110.1093,1772.0
2019-02-07 12:40:00,124.69,124.69,124.31,124.31,2100.0,110.2242,110.2242,109.8883,109.8883,2100.0
2019-02-07 12:45:00,124.24,124.36,124.17,124.22,4131.0,109.8264,109.9325,109.7645,109.8087,4131.0
2019-02-07 12:50:00,124.25,124.3,124.06,124.11,3700.0,109.8353,109.8795,109.6673,109.7115,3700.0
2019-02-07 12:55:00,124.11,124.3,124.05,124.2,6086.0,109.7115,109.8795,109.6585,109.7911,6086.0
2019-02-07 13:00:00,124.2,124.67,124.18,124.63,18928.0,109.7911,110.2065,109.7734,110.1712,18928.0
2019-02-07 13:05:00,124.65,124.88,124.57,124.81,9431.0,110.1889,110.3922,110.1181,110.3303,9431.0
2019-02-07 13:10:00,124.75,124.8,124.51,124.63,3833.0,110.2772,110.3214,110.0651,110.1712,3833.0
2019-02-07 13:15:00,124.62,124.63,124.39,124.39,2300.0,110.1623,110.1712,109.959,109.959,2300.0
2019-02-07 13:20:00,124.43,124.58,124.43,124.58,2500.0,109.9944,110.127,109.9944,110.127,2500.0
2019-02-07 13:25:00,124.55,124.66,124.36,124.44,2410.0,110.1005,110.1977,109.9325,110.0032,2410.0
2019-02-07 13:30:00,124.59,125.08,124.53,125.06,6378.0,110.1358,110.569,110.0828,110.5513,6378.0
2019-02-07 13:35:00,125.1,125.13,125.06,125.09,1400.0,110.5866,110.6132,110.5513,110.5778,1400.0
2019-02-07 13:40:00,125.09,125.09,124.91,124.93,2449.0,110.5778,110.5778,110.4187,110.4364,2449.0
2019-02-07 13:45:00,124.93,125.1,124.93,124.95,2894.0,110.4364,110.5866,110.4364,110.454,2894.0
2019-02-07 13:50:00,124.95,124.96,124.87,124.94,2071.0,110.454,110.4629,110.3833,110.4452,2071.0
2019-02-07 13:55:00,124.95,125.12,124.83,124.94,6511.0,110.454,110.6043,110.348,110.4452,6511.0
2019-02-07 14:00:00,124.92,124.92,124.68,124.87,1438.0,110.4275,110.4275,110.2154,110.3833,1438.0
2019-02-07 14:05:00,124.91,125.06,124.83,124.88,4713.0,110.4187,110.5513,110.348,110.3922,4713.0
2019-02-07 14:10:00,124.78,124.78,124.55,124.61,2950.0,110.3038,110.3038,110.1005,110.1535,2950.0
2019-02-07 14:15:00,124.61,124.65,124.31,124.33,2800.0,110.1535,110.1889,109.8883,109.906,2800.0
2019-02-07 14:20:00,124.34,124.58,124.34,124.45,3033.0,109.9148,110.127,109.9148,110.0121,3033.0
2019-02-07 14:25:00,124.56,124.79,124.51,124.78,5025.0,110.1093,110.3126,110.0651,110.3038,5025.0
2019-02-07 14:30:00,124.79,124.83,124.64,124.74,7018.0,110.3126,110.348,110.18,110.2684,7018.0
2019-02-07 14:35:00,124.75,124.82,124.61,124.64,8199.0,110.2772,110.3391,110.1535,110.18,8199.0
2019-02-07 14:40:00,124.64,124.88,124.63,124.85,7800.0,110.18,110.3922,110.1712,110.3656,7800.0
2019-02-07 14:45:00,124.85,124.92,124.61,124.69,3081.0,110.3656,110.4275,110.1535,110.2242,3081.0
2019-02-07 14:50:00,124.69,124.74,124.56,124.74,3000.0,110.2242,110.2684,110.1093,110.2684,3000.0
2019-02-07 14:55:00,124.77,124.8,124.62,124.65,3100.0,110.2949,110.3214,110.1623,110.1889,3100.0
2019-02-07 15:00:00,124.68,125.04,124.68,124.87,11202.0,110.2154,110.5336,110.2154,110.3833,11202.0
2019-02-07 15:05:00,124.89,125.03,124.82,124.96,7919.0,110.401,110.5248,110.3391,110.4629,7919.0
2019-02-07 15:10:00,124.85,125.04,124.85,125.04,7000.0,110.3656,110.5336,110.3656,110.5336,7000.0
2019-02-07 15:15:00,125.09,125.09,124.76,124.87,4160.0,110.5778,110.5778,110.2861,110.3833,4160.0
2019-02-07 15:20:00,124.9,124.93,124.77,124.92,3673.0,110.4098,110.4364,110.2949,110.4275,3673.0
2019-02-07 15:25:00,125.0,125.08,124.93,125.06,3500.0,110.4982,110.569,110.4364,110.5513,3500.0
2019-02-07 15:30:00,125.06,125.06,124.42,124.53,14857.0,110.5513,110.5513,109.9855,110.0828,14857.0
2019-02-07 15:35:00,124.58,124.71,124.48,124.67,10665.0,110.127,110.2419,110.0386,110.2065,10665.0
2019-02-07 15:40:00,124.7,125.14,124.68,124.98,18406.0,110.2331,110.622,110.2154,110.4806,18406.0
2019-02-07 15:45:00,124.96,125.06,124.87,124.93,12238.0,110.4629,110.5513,110.3833,110.4364,12238.0
2019-02-07 15:50:00,124.93,125.17,124.93,125.09,25278.0,110.4364,110.6485,110.4364,110.5778,25278.0
2019-02-07 15:55:00,125.09,125.25,125.01,125.22,51745.0,110.5778,110.7192,110.5071,110.6927,51745.0
2019-02-08 09:30:00,124.12,125.53,123.91,125.1,12662.0,109.7203,110.9668,109.5347,110.5866,12662.0
2019-02-08 09:35:00,125.23,125.3,124.71,124.74,3300.0,110.7016,110.7634,110.2419,110.2684,3300.0
2019-02-08 09:40:00,124.74,124.74,124.27,124.53,2300.0,110.2684,110.2684,109.8529,110.0828,2300.0
2019-02-08 09:45:00,124.44,124.73,124.19,124.54,4400.0,110.0032,110.2596,109.7822,110.0916,4400.0
2019-02-08 09:50:00,124.55,124.7,124.34,124.38,7345.0,110.1005,110.2331,109.9148,109.9502,7345.0
2019-02-08 09:55:00,124.31,124.35,123.5,123.5,9076.0,109.8883,109.9237,109.1723,109.1723,9076.0
2019-02-08 10:00:00,123.43,123.94,123.43,123.87,7475.0,109.1104,109.5612,109.1104,109.4993,7475.0
2019-02-08 10:05:00,123.76,123.92,123.53,123.64,5640.0,109.4021,109.5435,109.1988,109.296,5640.0
2019-02-08 10:10:00,123.63,123.69,123.22,123.22,4001.0,109.2872,109.3402,108.9248,108.9248,4001.0
2019-02-08 10:15:00,123.22,123.25,123.06,123.06,3200.0,108.9248,108.9513,108.7833,108.7833,3200.0
2019-02-08 10:20:00,123.15,123.25,122.94,122.95,9034.0,108.8629,108.9513,108.6772,108.6861,9034.0
2019-02-08 10:25:00,122.94,123.55,122.94,123.55,4183.0,108.6772,109.2165,108.6772,109.2165,4183.0
2019-02-08 10:30:00,123.62,123.98,123.57,123.82,12314.0,109.2783,109.5966,109.2341,109.4551,12314.0
2019-02-08 10:35:00,123.81,123.82,123.48,123.59,7406.0,109.4463,109.4551,109.1546,109.2518,7406.0
2019-02-08 10:40:00,123.6,123.63,123.21,123.21,4300.0,109.2607,109.2872,108.9159,108.9159,4300.0
2019-02-08 10:45:00,123.15,123.16,122.86,122.86,3953.0,108.8629,108.8717,108.6065,108.6065,3953.0
2019-02-08 10:50:00,122.87,122.97,122.55,122.55,17156.0,108.6154,108.7038,108.3325,108.3325,17156.0
2019-02-08 10:55:00,122.56,122.74,122.31,122.33,17227.0,108.3413,108.5004,108.1203,108.138,17227.0
2019-02-08 11:00:00,122.34,122.34,122.02,122.2,32253.0,108.1468,108.1468,107.864,108.0231,32253.0
2019-02-08 11:05:00,122.22,122.72,122.21,122.72,38868.0,108.0408,108.4828,108.0319,108.4828,38868.0
2019-02-08 11:10:00,122.71,122.85,122.55,122.84,13048.0,108.4739,108.5977,108.3325,108.5888,13048.0
2019-02-08 11:15:00,122.88,123.05,122.74,122.74,7201.0,108.6242,108.7745,108.5004,108.5004,7201.0
2019-02-08 11:20:00,122.66,123.16,122.59,123.16,10917.0,108.4297,108.8717,108.3678,108.8717,10917.0
2019-02-08 11:25:00,123.15,123.15,122.83,122.83,2878.0,108.8629,108.8629,108.58,108.58,2878.0
2019-02-08 11:30:00,122.87,123.01,122.74,122.75,4300.0,108.6154,108.7391,108.5004,108.5093,4300.0
2019-02-08 11:35:00,122.75,123.07,122.75,123.07,4475.0,108.5093,108.7922,108.5093,108.7922,4475.0
2019-02-08 11:40:00,123.0,123.12,122.92,123.09,3400.0,108.7303,108.8364,108.6596,108.8098,3400.0
2019-02-08 11:45:00,123.2,123.22,122.82,123.1,3200.0,108.9071,108.9248,108.5712,108.8187,3200.0
2019-02-08 11:50:00,123.16,123.33,123.09,123.32,15363.0,108.8717,109.022,108.8098,109.0132,15363.0
2019-02-08 11:55:00,123.42,123.64,123.36,123.6,10242.0,109.1015,109.296,109.0485,109.2607,10242.0
2019-02-08 12:00:00,123.55,123.65,123.46,123.58,7964.0,109.2165,109.3049,109.1369,109.243,7964.0
2019-02-08 12:05:00,123.62,123.69,123.46,123.48,4326.0,109.2783,109.3402,109.1369,109.1546,4326.0
2019-02-08 12:10:00,123.44,123.56,123.38,123.53,13300.0,109.1192,109.2253,109.0662,109.1988,13300.0
2019-02-08 12:15:00,123.52,123.63,123.45,123.63,2000.0,109.1899,109.2872,109.1281,109.2872,2000.0
2019-02-08 12:20:00,123.65,123.69,123.57,123.63,3300.0,109.3049,109.3402,109.2341,109.2872,3300.0
2019-02-08 12:25:00,123.66,123.78,123.61,123.61,1600.0,109.3137,109.4198,109.2695,109.2695,1600.0
2019-02-08 12:30:00,123.62,123.71,123.58,123.69,2200.0,109.2783,109.3579,109.243,109.3402,2200.0
2019-02-08 12:35:00,123.69,123.78,123.68,123.7,2000.0,109.3402,109.4198,109.3314,109.3491,2000.0
2019-02-08 12:40:00,123.79,123.85,123.73,123.76,1298.0,109.4286,109.4817,109.3756,109.4021,1298.0
2019-02-08 12:45:00,123.83,124.01,123.83,123.97,3768.0,109.464,109.6231,109.464,109.5877,3768.0
2019-02-08 12:50:00,124.05,124.1,123.94,123.96,1800.0,109.6585,109.7027,109.5612,109.5789,1800.0
2019-02-08 12:55:00,124.0,124.08,123.9,123.9,2053.0,109.6143,109.685,109.5259,109.5259,2053.0
2019-02-08 13:00:00,123.95,124.06,123.87,124.02,3200.0,109.5701,109.6673,109.4993,109.6319,3200.0
2019-02-08 13:05:00,124.02,124.43,124.02,124.2,29397.0,109.6319,109.9944,109.6319,109.7911,29397.0
2019-02-08 13:10:00,124.25,124.54,124.25,124.49,4698.0,109.8353,110.0916,109.8353,110.0474,4698.0
2019-02-08 13:15:00,124.46,124.46,124.28,124.31,2700.0,110.0209,110.0209,109.8618,109.8883,2700.0
2019-02-08 13:20:00,124.27,124.49,124.26,124.46,6754.0,109.8529,110.0474,109.8441,110.0209,6754.0
2019-02-08 13:25:00,124.4,124.52,124.38,124.4,4127.0,109.9679,110.0739,109.9502,109.9679,4127.0
2019-02-08 13:30:00,124.4,124.42,124.27,124.32,3022.0,109.9679,109.9855,109.8529,109.8971,3022.0
2019-02-08 13:35:00,124.18,124.18,124.08,124.09,2323.0,109.7734,109.7734,109.685,109.6938,2323.0
2019-02-08 13:40:00,124.13,124.32,124.12,124.27,3772.0,109.7292,109.8971,109.7203,109.8529,3772.0
2019-02-08 13:45:00,124.3,124.3,124.22,124.23,2402.0,109.8795,109.8795,109.8087,109.8176,2402.0
2019-02-08 13:50:00,124.27,124.31,124.14,124.2,3576.0,109.8529,109.8883,109.738,109.7911,3576.0
2019-02-08 13:55:00,124.2,124.28,124.14,124.25,7900.0,109.7911,109.8618,109.738,109.8353,7900.0
2019-02-08 14:00:00,124.29,124.37,124.25,124.3,6887.0,109.8706,109.9413,109.8353,109.8795,6887.0
2019-02-08 14:05:00,124.33,124.43,124.27,124.43,2904.0,109.906,109.9944,109.8529,109.9944,2904.0
2019-02-08 14:10:00,124.53,124.77,124.5,124.76,5190.0,110.0828,110.2949,110.0563,110.2861,5190.0
2019-02-08 14:15:00,124.8,124.9,124.7,124.74,7953.0,110.3214,110.4098,110.2331,110.2684,7953.0
2019-02-08 14:20:00,124.74,124.92,124.63,124.9,8911.0,110.2684,110.4275,110.1712,110.4098,8911.0
2019-02-08 14:25:00,124.92,125.01,124.82,125.0,6303.0,110.4275,110.5071,110.3391,110.4982,6303.0
2019-02-08 14:30:00,125.0,125.0,124.82,124.92,6012.0,110.4982,110.4982,110.3391,110.4275,6012.0
2019-02-08 14:35:00,124.95,125.01,124.85,124.99,8420.0,110.454,110.5071,110.3656,110.4894,8420.0
2019-02-08 14:40:00,125.07,125.07,124.97,125.05,6024.0,110.5601,110.5601,110.4717,110.5424,6024.0
2019-02-08 14:45:00,125.08,125.29,125.07,125.19,9100.0,110.569,110.7546,110.5601,110.6662,9100.0
2019-02-08 14:50:00,125.19,125.29,125.12,125.23,7357.0,110.6662,110.7546,110.6043,110.7016,7357.0
2019-02-08 14:55:00,125.19,125.19,125.0,125.07,6894.0,110.6662,110.6662,110.4982,110.5601,6894.0
2019-02-08 15:00:00,125.06,125.11,124.89,124.89,7855.0,110.5513,110.5955,110.401,110.401,7855.0
2019-02-08 15:05:00,124.92,124.93,124.86,124.87,8287.0,110.4275,110.4364,110.3745,110.3833,8287.0
2019-02-08 15:10:00,124.88,125.15,124.86,125.14,8385.0,110.3922,110.6308,110.3745,110.622,8385.0
2019-02-08 15:15:00,125.14,125.22,125.09,125.17,7342.0,110.622,110.6927,110.5778,110.6485,7342.0
2019-02-08 15:20:00,125.22,125.32,125.14,125.21,5544.0,110.6927,110.7811,110.622,110.6839,5544.0
2019-02-08 15:25:00,125.21,125.22,125.12,125.21,6245.0,110.6839,110.6927,110.6043,110.6839,6245.0
2019-02-08 15:30:00,125.23,125.29,125.02,125.21,15418.0,110.7016,110.7546,110.5159,110.6839,15418.0
2019-02-08 15:35:00,125.2,125.2,125.02,125.11,9027.0,110.675,110.675,110.5159,110.5955,9027.0
2019-02-08 15:40:00,125.12,125.12,125.0,125.04,11408.0,110.6043,110.6043,110.4982,110.5336,11408.0
2019-02-08 15:45:00,125.04,125.13,125.0,125.04,14908.0,110.5336,110.6132,110.4982,110.5336,14908.0
2019-02-08 15:50:00,125.03,125.28,125.03,125.28,19700.0,110.5248,110.7458,110.5248,110.7458,19700.0
2019-02-08 15:55:00,125.27,125.61,125.25,125.59,53060.0,110.7369,111.0375,110.7192,111.0198,53060.0
2019-02-11 09:30:00,126.11,126.88,125.57,125.57,12217.0,111.4795,112.1601,111.0021,111.0021,12217.0
2019-02-11 09:35:00,125.74,126.06,125.74,125.89,1900.0,111.1524,111.4353,111.1524,111.285,1900.0
2019-02-11 09:40:00,125.89,126.06,125.68,125.87,5163.0,111.285,111.4353,111.0994,111.2673,5163.0
2019-02-11 09:45:00,125.84,125.97,125.71,125.78,4925.0,111.2408,111.3557,111.1259,111.1878,4925.0
2019-02-11 09:50:00,125.69,126.14,125.64,126.14,18744.0,111.1082,111.506,111.064,111.506,18744.0
2019-02-11 09:55:00,126.18,126.18,125.79,125.98,18904.0,111.5413,111.5413,111.1966,111.3646,18904.0
2019-02-11 10:00:00,125.95,126.43,125.9,126.43,9919.0,111.338,111.7623,111.2938,111.7623,9919.0
2019-02-11 10:05:00,126.38,126.42,126.2,126.32,3771.0,111.7181,111.7535,111.559,111.6651,3771.0
2019-02-11 10:10:00,126.26,126.3,125.87,125.9,4668.0,111.6121,111.6474,111.2673,111.2938,4668.0
2019-02-11 10:15:00,125.93,126.35,125.93,126.28,14651.0,111.3204,111.6916,111.3204,111.6297,14651.0
2019-02-11 10:20:00,126.21,126.36,125.89,125.95,3597.0,111.5679,111.7005,111.285,111.338,3597.0
2019-02-11 10:25:00,125.87,125.88,125.77,125.77,3210.0,111.2673,111.2762,111.1789,111.1789,3210.0
2019-02-11 10:30:00,125.77,125.92,125.7,125.89,12169.0,111.1789,111.3115,111.117,111.285,12169.0
2019-02-11 10:35:00,125.9,125.92,125.5,125.5,26257.0,111.2938,111.3115,110.9402,110.9402,26257.0
2019-02-11 10:40:00,125.56,125.7,125.47,125.47,2802.0,110.9933,111.117,110.9137,110.9137,2802.0
2019-02-11 10:45:00,125.49,125.68,125.43,125.58,3150.0,110.9314,111.0994,110.8784,111.011,3150.0
2019-02-11 10:50:00,125.51,125.61,125.48,125.48,1927.0,110.9491,111.0375,110.9226,110.9226,1927.0
2019-02-11 10:55:00,125.49,125.52,125.3,125.3,2470.0,110.9314,110.9579,110.7634,110.7634,2470.0
2019-02-11 11:00:00,125.33,125.49,125.27,125.4,4400.0,110.79,110.9314,110.7369,110.8518,4400.0
2019-02-11 11:05:00,125.35,125.37,124.99,124.99,5900.0,110.8076,110.8253,110.4894,110.4894,5900.0
2019-02-11 11:10:00,124.93,125.15,124.92,124.98,7502.0,110.4364,110.6308,110.4275,110.4806,7502.0
2019-02-11 11:15:00,125.03,125.33,125.03,125.22,5169.0,110.5248,110.79,110.5248,110.6927,5169.0
2019-02-11 11:20:00,125.11,125.37,125.07,125.34,2680.0,110.5955,110.8253,110.5601,110.7988,2680.0
2019-02-11 11:25:00,125.37,125.42,125.18,125.18,3000.0,110.8253,110.8695,110.6574,110.6574,3000.0
2019-02-11 11:30:00,125.18,125.18,124.99,125.12,8167.0,110.6574,110.6574,110.4894,110.6043,8167.0
2019-02-11 11:35:00,125.1,125.27,125.02,125.24,19973.0,110.5866,110.7369,110.5159,110.7104,19973.0
2019-02-11 11:40:00,125.24,125.3,125.17,125.3,7021.0,110.7104,110.7634,110.6485,110.7634,7021.0
2019-02-11 11:45:00,125.31,125.41,125.28,125.38,5100.0,110.7723,110.8607,110.7458,110.8342,5100.0
2019-02-11 11:50:00,125.45,125.53,125.13,125.29,5859.0,110.896,110.9668,110.6132,110.7546,5859.0
2019-02-11 11:55:00,125.31,125.58,125.24,125.58,9901.0,110.7723,111.011,110.7104,111.011,9901.0
2019-02-11 12:00:00,125.6,125.85,125.53,125.56,11267.0,111.0286,111.2496,110.9668,110.9933,11267.0
2019-02-11 12:05:00,125.57,125.72,125.47,125.47,10395.0,111.0021,111.1347,110.9137,110.9137,10395.0
2019-02-11 12:10:00,125.4,125.54,125.36,125.45,4800.0,110.8518,110.9756,110.8165,110.896,4800.0
2019-02-11 12:15:00,125.56,125.7,125.53,125.55,7400.0,110.9933,111.117,110.9668,110.9844,7400.0
2019-02-11 12:20:00,125.41,125.68,125.41,125.68,4200.0,110.8607,111.0994,110.8607,111.0994,4200.0
2019-02-11 12:25:00,125.7,125.83,125.67,125.76,7510.0,111.117,111.232,111.0905,111.1701,7510.0
2019-02-11 12:30:00,125.73,125.87,125.65,125.73,17812.0,111.1436,111.2673,111.0728,111.1436,17812.0
2019-02-11 12:35:00,125.77,125.83,125.67,125.7,6694.0,111.1789,111.232,111.0905,111.117,6694.0
2019-02-11 12:40:00,125.66,125.85,125.61,125.76,3900.0,111.0817,111.2496,111.0375,111.1701,3900.0
2019-02-11 12:45:00,125.76,125.88,125.76,125.77,4387.0,111.1701,111.2762,111.1701,111.1789,4387.0
2019-02-11 12:50:00,125.76,125.92,125.71,125.8,8685.0,111.1701,111.3115,111.1259,111.2054,8685.0
2019-02-11 12:55:00,125.81,125.96,125.81,125.85,4500.0,111.2143,111.3469,111.2143,111.2496,4500.0
2019-02-11 13:00:00,125.85,125.89,125.75,125.76,8660.0,111.2496,111.285,111.1612,111.1701,8660.0
2019-02-11 13:05:00,125.79,125.96,125.79,125.94,5399.0,111.1966,111.3469,111.1966,111.3292,5399.0
2019-02-11 13:10:00,125.93,125.96,125.68,125.82,14409.0,111.3204,111.3469,111.0994,111.2231,14409.0
2019-02-11 13:15:00,125.8,125.8,125.63,125.79,2900.0,111.2054,111.2054,111.0552,111.1966,2900.0
2019-02-11 13:20:00,125.79,125.83,125.69,125.71,6707.0,111.1966,111.232,111.1082,111.1259,6707.0
2019-02-11 13:25:00,125.75,125.79,125.57,125.57,2300.0,111.1612,111.1966,111.0021,111.0021,2300.0
2019-02-11 13:30:00,125.6,125.64,125.58,125.59,3865.0,111.0286,111.064,111.011,111.0198,3865.0
2019-02-11 13:35:00,125.6,125.6,125.46,125.55,4500.0,111.0286,111.0286,110.9049,110.9844,4500.0
2019-02-11 13:40:00,125.55,125.58,125.45,125.48,6603.0,110.9844,111.011,110.896,110.9226,6603.0
2019-02-11 13:45:00,125.49,125.55,125.42,125.5,7359.0,110.9314,110.9844,110.8695,110.9402,7359.0
2019-02-11 13:50:00,125.5,125.6,125.5,125.6,4453.0,110.9402,111.0286,110.9402,111.0286,4453.0
2019-02-11 13:55:00,125.6,125.68,125.58,125.58,5967.0,111.0286,111.0994,111.011,111.011,5967.0
2019-02-11 14:00:00,125.58,125.6,125.53,125.59,4923.0,111.011,111.0286,110.9668,111.0198,4923.0
2019-02-11 14:05:00,125.59,125.65,125.41,125.51,7360.0,111.0198,111.0728,110.8607,110.9491,7360.0
2019-02-11 14:10:00,125.54,125.67,125.51,125.58,13736.0,110.9756,111.0905,110.9491,111.011,13736.0
2019-02-11 14:15:00,125.62,125.65,125.49,125.5,4366.0,111.0463,111.0728,110.9314,110.9402,4366.0
2019-02-11 14:20:00,125.53,125.61,125.46,125.61,8824.0,110.9668,111.0375,110.9049,111.0375,8824.0
2019-02-11 14:25:00,125.61,125.67,125.56,125.56,3900.0,111.0375,111.0905,110.9933,110.9933,3900.0
2019-02-11 14:30:00,125.54,125.61,125.47,125.51,6644.0,110.9756,111.0375,110.9137,110.9491,6644.0
2019-02-11 14:35:00,125.51,125.59,125.49,125.57,8998.0,110.9491,111.0198,110.9314,111.0021,8998.0
2019-02-11 14:40:00,125.57,125.72,125.57,125.64,7300.0,111.0021,111.1347,111.0021,111.064,7300.0
2019-02-11 14:45:00,125.62,125.62,125.36,125.37,7383.0,111.0463,111.0463,110.8165,110.8253,7383.0
2019-02-11 14:50:00,125.39,125.56,125.38,125.55,11513.0,110.843,110.9933,110.8342,110.9844,11513.0
2019-02-11 14:55:00,125.56,125.66,125.55,125.63,6922.0,110.9933,111.0817,110.9844,111.0552,6922.0
2019-02-11 15:00:00,125.64,125.69,125.52,125.55,12096.0,111.064,111.1082,110.9579,110.9844,12096.0
2019-02-11 15:05:00,125.53,125.64,125.53,125.64,11966.0,110.9668,111.064,110.9668,111.064,11966.0
2019-02-11 15:10:00,125.64,125.67,125.5,125.54,11000.0,111.064,111.0905,110.9402,110.9756,11000.0
2019-02-11 15:15:00,125.53,125.65,125.5,125.5,12410.0,110.9668,111.0728,110.9402,110.9402,12410.0
2019-02-11 15:20:00,125.53,125.75,125.5,125.68,14665.0,110.9668,111.1612,110.9402,111.0994,14665.0
2019-02-11 15:25:00,125.73,125.83,125.71,125.79,6990.0,111.1436,111.232,111.1259,111.1966,6990.0
2019-02-11 15:30:00,125.79,125.82,125.63,125.65,16961.0,111.1966,111.2231,111.0552,111.0728,16961.0
2019-02-11 15:35:00,125.65,125.76,125.57,125.75,10358.0,111.0728,111.1701,111.0021,111.1612,10358.0
2019-02-11 15:40:00,125.74,125.74,125.62,125.66,12815.0,111.1524,111.1524,111.0463,111.0817,12815.0
2019-02-11 15:45:00,125.62,125.87,125.58,125.82,21731.0,111.0463,111.2673,111.011,111.2231,21731.0
2019-02-11 15:50:00,125.83,126.17,125.8,126.14,36490.0,111.232,111.5325,111.2054,111.506,36490.0
2019-02-11 15:55:00,126.12,126.12,125.9,125.92,49604.0,111.4883,111.4883,111.2938,111.3115,49604.0
2019-02-12 09:30:00,127.24,127.95,127.24,127.71,8351.0,112.4784,113.106,112.4784,112.8938,8351.0
2019-02-12 09:35:00,127.64,128.19,127.63,128.19,3305.0,112.832,113.3182,112.8231,113.3182,3305.0
2019-02-12 09:40:00,128.29,128.83,128.29,128.58,10526.0,113.4066,113.8839,113.4066,113.6629,10526.0
2019-02-12 09:45:00,128.42,128.71,128.2,128.2,26462.0,113.5215,113.7778,113.327,113.327,26462.0
2019-02-12 09:50:00,128.23,128.58,128.04,128.44,5104.0,113.3535,113.6629,113.1856,113.5392,5104.0
2019-02-12 09:55:00,128.5,128.52,128.24,128.51,52876.0,113.5922,113.6099,113.3624,113.601,52876.0
2019-02-12 10:00:00,128.58,128.58,128.2,128.46,4476.0,113.6629,113.6629,113.327,113.5568,4476.0
2019-02-12 10:05:00,128.51,128.52,128.04,128.16,2873.0,113.601,113.6099,113.1856,113.2916,2873.0
2019-02-12 10:10:00,128.16,128.36,127.97,128.09,8531.0,113.2916,113.4684,113.1237,113.2298,8531.0
2019-02-12 10:15:00,127.94,128.37,127.94,128.3,5730.0,113.0972,113.4773,113.0972,113.4154,5730.0
2019-02-12 10:20:00,128.24,128.43,128.12,128.39,2456.0,113.3624,113.5303,113.2563,113.495,2456.0
2019-02-12 10:25:00,128.45,128.59,128.31,128.41,2883.0,113.548,113.6718,113.4242,113.5126,2883.0
2019-02-12 10:30:00,128.43,128.65,128.38,128.58,3835.0,113.5303,113.7248,113.4861,113.6629,3835.0
2019-02-12 10:35:00,128.62,128.8,128.6,128.61,3200.0,113.6983,113.8574,113.6806,113.6894,3200.0
2019-02-12 10:40:00,128.55,128.57,128.3,128.35,4407.0,113.6364,113.6541,113.4154,113.4596,4407.0
2019-02-12 10:45:00,128.38,128.51,128.3,128.48,4260.0,113.4861,113.601,113.4154,113.5745,4260.0
2019-02-12 10:50:00,128.45,128.77,128.37,128.77,3500.0,113.548,113.8309,113.4773,113.8309,3500.0
2019-02-12 10:55:00,128.83,129.14,128.83,129.05,4368.0,113.8839,114.1579,113.8839,114.0784,4368.0
2019-02-12 11:00:00,129.05,129.17,128.94,128.94,5796.0,114.0784,114.1845,113.9812,113.9812,5796.0
2019-02-12 11:05:00,129.0,129.11,128.96,129.1,5062.0,114.0342,114.1314,113.9988,114.1226,5062.0
2019-02-12 11:10:00,129.06,129.41,128.96,129.41,61715.0,114.0872,114.3966,113.9988,114.3966,61715.0
2019-02-12 11:15:00,129.39,129.45,129.19,129.19,3808.0,114.3789,114.432,114.2021,114.2021,3808.0
2019-02-12 11:20:00,129.1,129.3,129.1,129.29,5100.0,114.1226,114.2994,114.1226,114.2905,5100.0
2019-02-12 11:25:00,129.33,129.44,129.26,129.39,4175.0,114.3259,114.4231,114.264,114.3789,4175.0
2019-02-12 11:30:00,129.42,129.42,129.29,129.35,3646.0,114.4055,114.4055,114.2905,114.3436,3646.0
2019-02-12 11:35:00,129.34,129.46,129.31,129.36,4151.0,114.3347,114.4408,114.3082,114.3524,4151.0
2019-02-12 11:40:00,129.37,129.48,129.3,129.47,5914.0,114.3613,114.4585,114.2994,114.4497,5914.0
2019-02-12 11:45:00,129.4,129.41,129.28,129.38,3900.0,114.3878,114.3966,114.2817,114.3701,3900.0
2019-02-12 11:50:00,129.41,129.71,129.39,129.66,7400.0,114.3966,114.6618,114.3789,114.6176,7400.0
2019-02-12 11:55:00,129.65,129.75,129.63,129.69,4378.0,114.6088,114.6972,114.5911,114.6441,4378.0
2019-02-12 12:00:00,129.7,129.79,129.59,129.72,4084.0,114.653,114.7325,114.5557,114.6707,4084.0
2019-02-12 12:05:00,129.7,129.7,129.41,129.43,25880.0,114.653,114.653,114.3966,114.4143,25880.0
2019-02-12 12:10:00,129.45,129.52,129.4,129.4,4898.0,114.432,114.4939,114.3878,114.3878,4898.0
2019-02-12 12:15:00,129.36,129.42,129.17,129.19,6246.0,114.3524,114.4055,114.1845,114.2021,6246.0
2019-02-12 12:20:00,129.27,129.41,129.26,129.41,3000.0,114.2729,114.3966,114.264,114.3966,3000.0
2019-02-12 12:25:00,129.44,129.45,129.35,129.4,1700.0,114.4231,114.432,114.3436,114.3878,1700.0
2019-02-12 12:30:00,129.47,129.49,129.33,129.38,2932.0,114.4497,114.4673,114.3259,114.3701,2932.0
2019-02-12 12:35:00,129.39,129.51,129.36,129.36,4717.0,114.3789,114.485,114.3524,114.3524,4717.0
2019-02-12 12:40:00,129.37,129.4,129.24,129.3,2080.0,114.3613,114.3878,114.2463,114.2994,2080.0
2019-02-12 12:45:00,129.18,129.23,129.05,129.12,3700.0,114.1933,114.2375,114.0784,114.1403,3700.0
2019-02-12 12:50:00,129.1,129.21,129.03,129.1,4636.0,114.1226,114.2198,114.0607,114.1226,4636.0
2019-02-12 12:55:00,129.14,129.25,129.13,129.17,1324.0,114.1579,114.2552,114.1491,114.1845,1324.0
2019-02-12 13:00:00,129.24,129.34,129.16,129.34,54736.0,114.2463,114.3347,114.1756,114.3347,54736.0
2019-02-12 13:05:00,129.34,129.43,129.33,129.39,6210.0,114.3347,114.4143,114.3259,114.3789,6210.0
2019-02-12 13:10:00,129.36,129.49,129.36,129.45,2427.0,114.3524,114.4673,114.3524,114.432,2427.0
2019-02-12 13:15:00,129.47,129.56,129.46,129.54,3000.0,114.4497,114.5292,114.4408,114.5115,3000.0
2019-02-12 13:20:00,129.47,129.63,129.44,129.63,3900.0,114.4497,114.5911,114.4231,114.5911,3900.0
2019-02-12 13:25:00,129.65,129.77,129.62,129.67,4596.0,114.6088,114.7149,114.5823,114.6265,4596.0
2019-02-12 13:30:00,129.67,129.79,129.61,129.78,2359.0,114.6265,114.7325,114.5734,114.7237,2359.0
2019-02-12 13:35:00,129.78,129.85,129.73,129.73,4200.0,114.7237,114.7856,114.6795,114.6795,4200.0
2019-02-12 13:40:00,129.72,129.76,129.69,129.74,3625.0,114.6707,114.706,114.6441,114.6883,3625.0
2019-02-12 13:45:00,129.76,129.76,129.63,129.66,2900.0,114.706,114.706,114.5911,114.6176,2900.0
2019-02-12 13:50:00,129.67,129.76,129.64,129.75,3280.0,114.6265,114.706,114.5999,114.6972,3280.0
2019-02-12 13:55:00,129.7,129.76,129.6,129.64,4200.0,114.653,114.706,114.5646,114.5999,4200.0
2019-02-12 14:00:00,129.64,129.66,129.5,129.53,5343.0,114.5999,114.6176,114.4762,114.5027,5343.0
2019-02-12 14:05:00,129.55,129.61,129.53,129.54,4315.0,114.5204,114.5734,114.5027,114.5115,4315.0
2019-02-12 14:10:00,129.53,129.55,129.46,129.55,4213.0,114.5027,114.5204,114.4408,114.5204,4213.0
2019-02-12 14:15:00,129.55,129.55,129.44,129.5,2900.0,114.5204,114.5204,114.4231,114.4762,2900.0
2019-02-12 14:20:00,129.51,129.7,129.51,129.63,5828.0,114.485,114.653,114.485,114.5911,5828.0
2019-02-12 14:25:00,129.66,129.69,129.59,129.59,2520.0,114.6176,114.6441,114.5557,114.5557,2520.0
2019-02-12 14:30:00,129.52,129.56,129.34,129.36,4248.0,114.4939,114.5292,114.3347,114.3524,4248.0
2019-02-12 14:35:00,129.37,129.39,129.3,129.36,4206.0,114.3613,114.3789,114.2994,114.3524,4206.0
2019-02-12 14:40:00,129.37,129.37,129.24,129.3,4200.0,114.3613,114.3613,114.2463,114.2994,4200.0
2019-02-12 14:45:00,129.28,129.37,129.28,129.33,2999.0,114.2817,114.3613,114.2817,114.3259,2999.0
2019-02-12 14:50:00,129.3,129.45,129.28,129.42,5823.0,114.2994,114.432,114.2817,114.4055,5823.0
2019-02-12 14:55:00,129.42,129.42,129.18,129.22,5535.0,114.4055,114.4055,114.1933,114.2287,5535.0
2019-02-12 15:00:00,129.18,129.2,128.72,128.83,28064.0,114.1933,114.211,113.7867,113.8839,28064.0
2019-02-12 15:05:00,128.83,129.14,128.64,129.14,30098.0,113.8839,114.1579,113.716,114.1579,30098.0
2019-02-12 15:10:00,129.11,129.19,129.1,129.19,4018.0,114.1314,114.2021,114.1226,114.2021,4018.0
2019-02-12 15:15:00,129.19,129.26,129.17,129.17,4445.0,114.2021,114.264,114.1845,114.1845,4445.0
2019-02-12 15:20:00,129.19,129.27,129.1,129.11,30250.0,114.2021,114.2729,114.1226,114.1314,30250.0
2019-02-12 15:25:00,129.1,129.12,128.96,129.07,7714.0,114.1226,114.1403,113.9988,114.0961,7714.0
2019-02-12 15:30:00,129.07,129.22,129.02,129.2,10086.0,114.0961,114.2287,114.0519,114.211,10086.0
2019-02-12 15:35:00,129.2,129.31,129.07,129.21,15704.0,114.211,114.3082,114.0961,114.2198,15704.0
2019-02-12 15:40:00,129.22,129.22,128.93,128.95,8667.0,114.2287,114.2287,113.9723,113.99,8667.0
2019-02-12 15:45:00,128.92,128.94,128.77,128.8,15017.0,113.9635,113.9812,113.8309,113.8574,15017.0
2019-02-12 15:50:00,128.8,128.86,128.74,128.84,96411.0,113.8574,113.9104,113.8044,113.8928,96411.0
2019-02-12 15:55:00,128.84,128.91,128.64,128.83,52521.0,113.8928,113.9546,113.716,113.8839,52521.0
2019-02-13 09:30:00,129.69,130.37,128.78,130.37,9501.0,114.6441,115.2453,113.8397,115.2453,9501.0
2019-02-13 09:35:00,130.19,130.51,130.1,130.51,3873.0,115.0861,115.369,115.0066,115.369,3873.0
2019-02-13 09:40:00,130.6,131.19,130.51,130.82,11226.0,115.4486,115.9701,115.369,115.643,11226.0
2019-02-13 09:45:00,130.83,131.15,130.61,130.68,10367.0,115.6519,115.9348,115.4574,115.5193,10367.0
2019-02-13 09:50:00,130.61,130.64,130.37,130.51,3647.0,115.4574,115.4839,115.2453,115.369,3647.0
2019-02-13 09:55:00,130.51,130.55,130.21,130.3,4120.0,115.369,115.4044,115.1038,115.1834,4120.0
2019-02-13 10:00:00,130.21,130.31,129.86,129.94,16572.0,115.1038,115.1922,114.7944,114.8651,16572.0
2019-02-13 10:05:00,130.0,130.1,129.7,129.7,4296.0,114.9182,115.0066,114.653,114.653,4296.0
2019-02-13 10:10:00,129.71,129.96,129.71,129.82,8681.0,114.6618,114.8828,114.6618,114.7591,8681.0
2019-02-13 10:15:00,129.94,130.01,129.85,129.94,2200.0,114.8651,114.927,114.7856,114.8651,2200.0
2019-02-13 10:20:00,129.94,130.07,129.88,130.06,4168.0,114.8651,114.9801,114.8121,114.9712,4168.0
2019-02-13 10:25:00,130.03,130.11,129.84,129.88,4900.0,114.9447,115.0154,114.7767,114.8121,4900.0
2019-02-13 10:30:00,129.82,130.03,129.82,129.94,4500.0,114.7591,114.9447,114.7591,114.8651,4500.0
2019-02-13 10:35:00,129.93,130.19,129.92,130.19,5063.0,114.8563,115.0861,114.8475,115.0861,5063.0
2019-02-13 10:40:00,130.15,130.26,130.12,130.22,2933.0,115.0508,115.148,115.0243,115.1127,2933.0
2019-02-13 10:45:00,130.26,130.28,130.15,130.18,5770.0,115.148,115.1657,115.0508,115.0773,5770.0
2019-02-13 10:50:00,130.15,130.27,129.95,129.96,5050.0,115.0508,115.1569,114.874,114.8828,5050.0
2019-02-13 10:55:00,129.94,129.94,129.82,129.92,4000.0,114.8651,114.8651,114.7591,114.8475,4000.0
2019-02-13 11:00:00,130.04,130.19,130.04,130.19,4600.0,114.9535,115.0861,114.9535,115.0861,4600.0
2019-02-13 11:05:00,130.22,130.25,130.1,130.12,3198.0,115.1127,115.1392,115.0066,115.0243,3198.0
2019-02-13 11:10:00,130.05,130.18,129.98,129.99,6339.0,114.9624,115.0773,114.9005,114.9093,6339.0
2019-02-13 11:15:00,129.96,129.96,129.71,129.71,3714.0,114.8828,114.8828,114.6618,114.6618,3714.0
2019-02-13 11:20:00,129.65,129.89,129.64,129.8,5233.0,114.6088,114.8209,114.5999,114.7414,5233.0
2019-02-13 11:25:00,129.72,129.75,129.61,129.64,2300.0,114.6707,114.6972,114.5734,114.5999,2300.0
2019-02-13 11:30:00,129.63,129.63,129.42,129.49,6899.0,114.5911,114.5911,114.4055,114.4673,6899.0
2019-02-13 11:35:00,129.49,129.76,129.49,129.57,17614.0,114.4673,114.706,114.4673,114.5381,17614.0
2019-02-13 11:40:00,129.49,129.53,129.31,129.4,5902.0,114.4673,114.5027,114.3082,114.3878,5902.0
2019-02-13 11:45:00,129.33,129.62,129.3,129.54,4029.0,114.3259,114.5823,114.2994,114.5115,4029.0
2019-02-13 11:50:00,129.57,129.63,129.53,129.58,3943.0,114.5381,114.5911,114.5027,114.5469,3943.0
2019-02-13 11:55:00,129.55,129.79,129.53,129.7,5851.0,114.5204,114.7325,114.5027,114.653,5851.0
2019-02-13 12:00:00,129.72,129.79,129.6,129.79,5343.0,114.6707,114.7325,114.5646,114.7325,5343.0
2019-02-13 12:05:00,129.72,129.78,129.61,129.69,4665.0,114.6707,114.7237,114.5734,114.6441,4665.0
2019-02-13 12:10:00,129.68,129.72,129.59,129.6,2800.0,114.6353,114.6707,114.5557,114.5646,2800.0
2019-02-13 12:15:00,129.63,129.68,129.5,129.54,5861.0,114.5911,114.6353,114.4762,114.5115,5861.0
2019-02-13 12:20:00,129.47,129.53,129.37,129.37,4001.0,114.4497,114.5027,114.3613,114.3613,4001.0
2019-02-13 12:25:00,129.37,129.48,129.34,129.44,6883.0,114.3613,114.4585,114.3347,114.4231,6883.0
2019-02-13 12:30:00,129.44,129.46,129.3,129.39,4277.0,114.4231,114.4408,114.2994,114.3789,4277.0
2019-02-13 12:35:00,129.36,129.54,129.34,129.44,3317.0,114.3524,114.5115,114.3347,114.4231,3317.0
2019-02-13 12:40:00,129.43,129.54,129.43,129.5,4455.0,114.4143,114.5115,114.4143,114.4762,4455.0
2019-02-13 12:45:00,129.54,129.85,129.54,129.84,3510.0,114.5115,114.7856,114.5115,114.7767,3510.0
2019-02-13 12:50:00,129.85,129.85,129.58,129.61,6796.0,114.7856,114.7856,114.5469,114.5734,6796.0
2019-02-13 12:55:00,129.56,129.58,129.54,129.57,926.0,114.5292,114.5469,114.5115,114.5381,926.0
2019-02-13 13:00:00,129.59,129.65,129.52,129.57,3900.0,114.5557,114.6088,114.4939,114.5381,3900.0
2019-02-13 13:05:00,129.58,129.84,129.58,129.8,5000.0,114.5469,114.7767,114.5469,114.7414,5000.0
2019-02-13 13:10:00,129.8,129.94,129.75,129.9,8591.0,114.7414,114.8651,114.6972,114.8298,8591.0
2019-02-13 13:15:00,129.85,129.94,129.75,129.92,4279.0,114.7856,114.8651,114.6972,114.8475,4279.0
2019-02-13 13:20:00,129.9,129.95,129.88,129.91,3398.0,114.8298,114.874,114.8121,114.8386,3398.0
2019-02-13 13:25:00,129.91,129.97,129.87,129.91,3793.0,114.8386,114.8917,114.8033,114.8386,3793.0
2019-02-13 13:30:00,129.91,129.96,129.87,129.95,3500.0,114.8386,114.8828,114.8033,114.874,3500.0
2019-02-13 13:35:00,129.94,129.95,129.81,129.81,3939.0,114.8651,114.874,114.7502,114.7502,3939.0
2019-02-13 13:40:00,129.78,129.84,129.72,129.72,3371.0,114.7237,114.7767,114.6707,114.6707,3371.0
2019-02-13 13:45:00,129.75,129.86,129.73,129.82,3564.0,114.6972,114.7944,114.6795,114.7591,3564.0
2019-02-13 13:50:00,129.82,129.88,129.77,129.83,4078.0,114.7591,114.8121,114.7149,114.7679,4078.0
2019-02-13 13:55:00,129.84,129.95,129.84,129.95,2100.0,114.7767,114.874,114.7767,114.874,2100.0
2019-02-13 14:00:00,129.94,130.07,129.93,130.06,4174.0,114.8651,114.9801,114.8563,114.9712,4174.0
2019-02-13 14:05:00,130.06,130.07,129.94,130.02,7385.0,114.9712,114.9801,114.8651,114.9359,7385.0
2019-02-13 14:10:00,130.02,130.09,129.97,129.98,8332.0,114.9359,114.9977,114.8917,114.9005,8332.0
2019-02-13 14:15:00,129.95,130.1,129.93,130.08,4900.0,114.874,115.0066,114.8563,114.9889,4900.0
2019-02-13 14:20:00,130.06,130.1,129.97,130.04,9202.0,114.9712,115.0066,114.8917,114.9535,9202.0
2019-02-13 14:25:00,130.04,130.21,130.0,130.2,6841.0,114.9535,115.1038,114.9182,115.095,6841.0
2019-02-13 14:30:00,130.22,130.24,130.04,130.04,4700.0,115.1127,115.1303,114.9535,114.9535,4700.0
2019-02-13 14:35:00,130.06,130.12,130.0,130.12,6815.0,114.9712,115.0243,114.9182,115.0243,6815.0
2019-02-13 14:40:00,130.09,130.22,130.09,130.22,6979.0,114.9977,115.1127,114.9977,115.1127,6979.0
2019-02-13 14:45:00,130.22,130.28,130.17,130.24,8041.0,115.1127,115.1657,115.0685,115.1303,8041.0
2019-02-13 14:50:00,130.24,130.31,130.17,130.17,7379.0,115.1303,115.1922,115.0685,115.0685,7379.0
2019-02-13 14:55:00,130.18,130.27,130.1,130.27,7110.0,115.0773,115.1569,115.0066,115.1569,7110.0
2019-02-13 15:00:00,130.28,130.28,130.21,130.24,5800.0,115.1657,115.1657,115.1038,115.1303,5800.0
2019-02-13 15:05:00,130.24,130.24,130.1,130.22,6612.0,115.1303,115.1303,115.0066,115.1127,6612.0
2019-02-13 15:10:00,130.24,130.35,130.24,130.29,6600.0,115.1303,115.2276,115.1303,115.1745,6600.0
2019-02-13 15:15:00,130.3,130.31,130.2,130.22,5870.0,115.1834,115.1922,115.095,115.1127,5870.0
2019-02-13 15:20:00,130.22,130.32,130.2,130.31,4700.0,115.1127,115.2011,115.095,115.1922,4700.0
2019-02-13 15:25:00,130.31,130.4,130.28,130.4,6131.0,115.1922,115.2718,115.1657,115.2718,6131.0
2019-02-13 15:30:00,130.42,130.53,130.3,130.33,14902.0,115.2895,115.3867,115.1834,115.2099,14902.0
2019-02-13 15:35:00,130.34,130.4,130.31,130.37,8787.0,115.2187,115.2718,115.1922,115.2453,8787.0
2019-02-13 15:40:00,130.37,130.4,130.32,130.33,9400.0,115.2453,115.2718,115.2011,115.2099,9400.0
2019-02-13 15:45:00,130.33,130.33,130.01,130.1,20995.0,115.2099,115.2099,114.927,115.0066,20995.0
2019-02-13 15:50:00,130.06,130.06,129.82,129.82,21446.0,114.9712,114.9712,114.7591,114.7591,21446.0
2019-02-13 15:55:00,129.83,129.89,129.74,129.81,46834.0,114.7679,114.8209,114.6883,114.7502,46834.0
2019-02-14 09:30:00,127.9,128.38,127.9,128.18,15567.0,113.862,114.2893,113.862,114.1113,15567.0
2019-02-14 09:35:00,128.36,128.38,127.01,127.01,8138.0,114.2715,114.2893,113.0697,113.0697,8138.0
2019-02-14 09:40:00,126.85,127.09,126.44,126.44,7198.0,112.9273,113.1409,112.5623,112.5623,7198.0
2019-02-14 09:45:00,126.5,126.54,126.2,126.35,3760.0,112.6157,112.6513,112.3486,112.4821,3760.0
2019-02-14 09:50:00,126.18,126.37,126.1,126.32,8810.0,112.3308,112.5,112.2596,112.4554,8810.0
2019-02-14 09:55:00,126.29,126.46,126.06,126.2,8268.0,112.4287,112.5801,112.224,112.3486,8268.0
2019-02-14 10:00:00,126.03,126.28,125.82,125.98,21030.0,112.1973,112.4198,112.0103,112.1528,21030.0
2019-02-14 10:05:00,125.99,126.34,125.99,126.27,5459.0,112.1617,112.4732,112.1617,112.4109,5459.0
2019-02-14 10:10:00,126.32,126.54,126.17,126.22,5300.0,112.4554,112.6513,112.3219,112.3664,5300.0
2019-02-14 10:15:00,126.3,126.73,126.23,126.71,5804.0,112.4376,112.8204,112.3753,112.8026,5804.0
2019-02-14 10:20:00,126.68,126.77,126.55,126.56,1824.0,112.7759,112.856,112.6602,112.6691,1824.0
2019-02-14 10:25:00,126.47,126.69,126.41,126.69,2512.0,112.589,112.7848,112.5356,112.7848,2512.0
2019-02-14 10:30:00,126.71,127.26,126.64,127.2,4457.0,112.8026,113.2923,112.7403,113.2389,4457.0
2019-02-14 10:35:00,127.19,127.19,126.31,126.32,5233.0,113.23,113.23,112.4465,112.4554,5233.0
2019-02-14 10:40:00,126.55,126.87,126.42,126.65,3700.0,112.6602,112.9451,112.5445,112.7492,3700.0
2019-02-14 10:45:00,126.5,126.74,126.36,126.36,5815.0,112.6157,112.8293,112.491,112.491,5815.0
2019-02-14 10:50:00,126.4,126.51,126.22,126.23,11642.0,112.5267,112.6246,112.3664,112.3753,11642.0
2019-02-14 10:55:00,126.18,126.37,126.1,126.31,10412.0,112.3308,112.5,112.2596,112.4465,10412.0
2019-02-14 11:00:00,126.25,126.33,125.93,126.01,11286.0,112.3931,112.4643,112.1082,112.1795,11286.0
2019-02-14 11:05:00,126.1,126.51,126.1,126.35,7252.0,112.2596,112.6246,112.2596,112.4821,7252.0
2019-02-14 11:10:00,126.42,126.42,126.13,126.28,5000.0,112.5445,112.5445,112.2863,112.4198,5000.0
2019-02-14 11:15:00,126.28,126.38,126.2,126.38,2198.0,112.4198,112.5089,112.3486,112.5089,2198.0
2019-02-14 11:20:00,126.39,126.42,126.3,126.35,12332.0,112.5178,112.5445,112.4376,112.4821,12332.0
2019-02-14 11:25:00,126.39,126.68,126.38,126.59,2500.0,112.5178,112.7759,112.5089,112.6958,2500.0
2019-02-14 11:30:00,126.57,126.61,126.32,126.37,3367.0,112.678,112.7136,112.4554,112.5,3367.0
2019-02-14 11:35:00,126.29,126.62,126.29,126.62,2636.0,112.4287,112.7225,112.4287,112.7225,2636.0
2019-02-14 11:40:00,126.56,126.9,126.56,126.81,3550.0,112.6691,112.9718,112.6691,112.8917,3550.0
2019-02-14 11:45:00,126.83,127.0,126.83,126.99,1800.0,112.9095,113.0608,112.9095,113.0519,1800.0
2019-02-14 11:50:00,126.96,127.01,126.89,126.98,2294.0,113.0252,113.0697,112.9629,113.043,2294.0
2019-02-14 11:55:00,126.92,126.99,126.85,126.96,3210.0,112.9896,113.0519,112.9273,113.0252,3210.0
2019-02-14 12:00:00,126.98,127.08,126.88,127.04,3139.0,113.043,113.132,112.954,113.0964,3139.0
2019-02-14 12:05:00,127.03,127.03,126.92,126.96,2312.0,113.0875,113.0875,112.9896,113.0252,2312.0
2019-02-14 12:10:00,126.83,126.88,126.8,126.86,2069.0,112.9095,112.954,112.8828,112.9362,2069.0
2019-02-14 12:15:00,126.9,127.23,126.79,127.23,3605.0,112.9718,113.2656,112.8739,113.2656,3605.0
2019-02-14 12:20:00,127.34,127.36,127.24,127.31,2900.0,113.3635,113.3813,113.2745,113.3368,2900.0
2019-02-14 12:25:00,127.47,127.47,127.25,127.25,2104.0,113.4792,113.4792,113.2834,113.2834,2104.0
2019-02-14 12:30:00,127.33,127.33,127.14,127.25,3444.0,113.3546,113.3546,113.1854,113.2834,3444.0
2019-02-14 12:35:00,127.14,127.29,127.14,127.29,7662.0,113.1854,113.319,113.1854,113.319,7662.0
2019-02-14 12:40:00,127.32,127.4,127.3,127.37,3556.0,113.3457,113.4169,113.3279,113.3902,3556.0
2019-02-14 12:45:00,127.38,127.38,127.26,127.27,3636.0,113.3991,113.3991,113.2923,113.3012,3636.0
2019-02-14 12:50:00,127.23,127.23,127.15,127.23,1631.0,113.2656,113.2656,113.1943,113.2656,1631.0
2019-02-14 12:55:00,127.23,127.28,127.16,127.16,8650.0,113.2656,113.3101,113.2032,113.2032,8650.0
2019-02-14 13:00:00,127.2,127.23,127.04,127.08,5962.0,113.2389,113.2656,113.0964,113.132,5962.0
2019-02-14 13:05:00,127.08,127.14,127.01,127.14,6343.0,113.132,113.1854,113.0697,113.1854,6343.0
2019-02-14 13:10:00,127.14,127.29,127.08,127.26,4186.0,113.1854,113.319,113.132,113.2923,4186.0
2019-02-14 13:15:00,127.25,127.31,127.12,127.12,7713.0,113.2834,113.3368,113.1676,113.1676,7713.0
2019-02-14 13:20:00,127.17,127.28,127.05,127.26,5800.0,113.2121,113.3101,113.1053,113.2923,5800.0
2019-02-14 13:25:00,127.28,127.32,127.22,127.25,10315.0,113.3101,113.3457,113.2567,113.2834,10315.0
2019-02-14 13:30:00,127.25,127.31,127.12,127.12,5873.0,113.2834,113.3368,113.1676,113.1676,5873.0
2019-02-14 13:35:00,127.17,127.21,127.15,127.21,2540.0,113.2121,113.2478,113.1943,113.2478,2540.0
2019-02-14 13:40:00,127.15,127.31,127.15,127.2,6004.0,113.1943,113.3368,113.1943,113.2389,6004.0
2019-02-14 13:45:00,127.2,127.26,127.14,127.2,2110.0,113.2389,113.2923,113.1854,113.2389,2110.0
2019-02-14 13:50:00,127.16,127.16,127.09,127.1,2166.0,113.2032,113.2032,113.1409,113.1498,2166.0
2019-02-14 13:55:00,127.1,127.21,127.07,127.2,9105.0,113.1498,113.2478,113.1231,113.2389,9105.0
2019-02-14 14:00:00,127.19,127.2,127.1,127.11,2572.0,113.23,113.2389,113.1498,113.1587,2572.0
2019-02-14 14:05:00,127.07,127.29,127.01,127.29,4922.0,113.1231,113.319,113.0697,113.319,4922.0
2019-02-14 14:10:00,127.33,127.48,127.27,127.47,5900.0,113.3546,113.4881,113.3012,113.4792,5900.0
2019-02-14 14:15:00,127.49,127.68,127.49,127.64,5102.0,113.497,113.6662,113.497,113.6306,5102.0
2019-02-14 14:20:00,127.66,127.77,127.58,127.74,7598.0,113.6484,113.7463,113.5771,113.7196,7598.0
2019-02-14 14:25:00,127.74,127.81,127.65,127.72,6100.0,113.7196,113.7819,113.6395,113.7018,6100.0
2019-02-14 14:30:00,127.68,127.79,127.51,127.61,7132.0,113.6662,113.7641,113.5148,113.6039,7132.0
2019-02-14 14:35:00,127.71,127.88,127.66,127.87,6718.0,113.6929,113.8442,113.6484,113.8353,6718.0
2019-02-14 14:40:00,127.91,127.91,127.83,127.86,5751.0,113.8709,113.8709,113.7997,113.8264,5751.0
2019-02-14 14:45:00,127.86,127.86,127.74,127.76,4420.0,113.8264,113.8264,113.7196,113.7374,4420.0
2019-02-14 14:50:00,127.73,127.73,127.56,127.68,3984.0,113.7107,113.7107,113.5593,113.6662,3984.0
2019-02-14 14:55:00,127.69,127.75,127.52,127.65,4402.0,113.6751,113.7285,113.5237,113.6395,4402.0
2019-02-14 15:00:00,127.67,127.83,127.66,127.7,6580.0,113.6573,113.7997,113.6484,113.684,6580.0
2019-02-14 15:05:00,127.67,128.31,127.67,127.95,22018.0,113.6573,114.227,113.6573,113.9065,22018.0
2019-02-14 15:10:00,127.94,128.05,127.79,127.93,10716.0,113.8976,113.9956,113.7641,113.8887,10716.0
2019-02-14 15:15:00,127.92,128.16,127.91,128.16,10172.0,113.8798,114.0935,113.8709,114.0935,10172.0
2019-02-14 15:20:00,128.13,128.13,127.86,127.9,7149.0,114.0668,114.0668,113.8264,113.862,7149.0
2019-02-14 15:25:00,127.91,127.93,127.77,127.84,10807.0,113.8709,113.8887,113.7463,113.8086,10807.0
2019-02-14 15:30:00,127.86,127.94,127.8,127.81,10547.0,113.8264,113.8976,113.773,113.7819,10547.0
2019-02-14 15:35:00,127.81,127.96,127.81,127.87,8600.0,113.7819,113.9154,113.7819,113.8353,8600.0
2019-02-14 15:40:00,127.87,127.88,127.77,127.85,7782.0,113.8353,113.8442,113.7463,113.8175,7782.0
2019-02-14 15:45:00,127.85,127.85,127.48,127.48,11468.0,113.8175,113.8175,113.4881,113.4881,11468.0
2019-02-14 15:50:00,127.49,127.55,127.36,127.44,14706.0,113.497,113.5504,113.3813,113.4525,14706.0
2019-02-14 15:55:00,127.44,127.46,127.1,127.16,53795.0,113.4525,113.4703,113.1498,113.2032,53795.0
2019-02-15 09:30:00,128.44,128.8,128.05,128.78,42905.0,114.3428,114.6632,113.9956,114.6454,42905.0
2019-02-15 09:35:00,129.1,129.62,129.07,129.47,3619.0,114.9303,115.3932,114.9036,115.2597,3619.0
2019-02-15 09:40:00,129.7,130.03,129.59,130.03,3733.0,115.4645,115.7582,115.3665,115.7582,3733.0
2019-02-15 09:45:00,130.15,130.16,129.79,129.94,4952.0,115.8651,115.874,115.5446,115.6781,4952.0
2019-02-15 09:50:00,129.84,130.0,129.5,130.0,2627.0,115.5891,115.7315,115.2864,115.7315,2627.0
2019-02-15 09:55:00,129.89,130.12,129.78,129.81,2711.0,115.6336,115.8384,115.5357,115.5624,2711.0
2019-02-15 10:00:00,129.83,129.86,129.62,129.78,4775.0,115.5802,115.6069,115.3932,115.5357,4775.0
2019-02-15 10:05:00,129.7,130.0,129.7,129.97,6728.0,115.4645,115.7315,115.4645,115.7048,6728.0
2019-02-15 10:10:00,130.04,130.1,129.82,129.96,9811.0,115.7671,115.8206,115.5713,115.6959,9811.0
2019-02-15 10:15:00,129.96,130.04,129.77,129.9,8411.0,115.6959,115.7671,115.5268,115.6425,8411.0
2019-02-15 10:20:00,129.95,130.08,129.79,130.08,12347.0,115.687,115.8028,115.5446,115.8028,12347.0
2019-02-15 10:25:00,130.02,130.11,129.83,129.84,8014.0,115.7493,115.8295,115.5802,115.5891,8014.0
2019-02-15 10:30:00,130.02,130.13,129.99,129.99,5650.0,115.7493,115.8473,115.7226,115.7226,5650.0
2019-02-15 10:35:00,129.89,129.98,129.71,129.79,7125.0,115.6336,115.7137,115.4734,115.5446,7125.0
2019-02-15 10:40:00,129.83,130.01,129.81,129.85,3000.0,115.5802,115.7404,115.5624,115.598,3000.0
2019-02-15 10:45:00,129.86,129.96,129.76,129.85,7600.0,115.6069,115.6959,115.5179,115.598,7600.0
2019-02-15 10:50:00,129.85,129.85,129.5,129.74,10174.0,115.598,115.598,115.2864,115.5001,10174.0
2019-02-15 10:55:00,129.74,129.88,129.72,129.72,2616.0,115.5001,115.6247,115.4823,115.4823,2616.0
2019-02-15 11:00:00,129.84,130.19,129.76,130.19,7344.0,115.5891,115.9007,115.5179,115.9007,7344.0
2019-02-15 11:05:00,130.14,130.22,129.96,130.01,1842.0,115.8562,115.9274,115.6959,115.7404,1842.0
2019-02-15 11:10:00,130.0,130.02,129.84,129.99,5980.0,115.7315,115.7493,115.5891,115.7226,5980.0
2019-02-15 11:15:00,130.0,130.13,130.0,130.11,2430.0,115.7315,115.8473,115.7315,115.8295,2430.0
2019-02-15 11:20:00,130.18,130.27,130.07,130.17,3543.0,115.8918,115.9719,115.7938,115.8829,3543.0
2019-02-15 11:25:00,130.25,130.25,130.1,130.17,2050.0,115.9541,115.9541,115.8206,115.8829,2050.0
2019-02-15 11:30:00,130.07,130.12,129.92,129.92,2120.0,115.7938,115.8384,115.6603,115.6603,2120.0
2019-02-15 11:35:00,129.92,129.95,129.8,129.95,1666.0,115.6603,115.687,115.5535,115.687,1666.0
2019-02-15 11:40:00,129.96,130.06,129.84,129.89,3061.0,115.6959,115.7849,115.5891,115.6336,3061.0
2019-02-15 11:45:00,129.93,130.11,129.9,130.1,4972.0,115.6692,115.8295,115.6425,115.8206,4972.0
2019-02-15 11:50:00,130.13,130.27,130.07,130.23,6063.0,115.8473,115.9719,115.7938,115.9363,6063.0
2019-02-15 11:55:00,130.28,130.57,130.28,130.57,6174.0,115.9808,116.239,115.9808,116.239,6174.0
2019-02-15 12:00:00,130.55,130.59,130.26,130.26,2694.0,116.2212,116.2568,115.963,115.963,2694.0
2019-02-15 12:05:00,130.16,130.42,130.15,130.41,7041.0,115.874,116.1054,115.8651,116.0965,7041.0
2019-02-15 12:10:00,130.36,130.43,130.36,130.43,800.0,116.052,116.1143,116.052,116.1143,800.0
2019-02-15 12:15:00,130.44,130.48,130.29,130.3,2452.0,116.1232,116.1588,115.9897,115.9986,2452.0
2019-02-15 12:20:00,130.29,130.34,130.29,130.33,1900.0,115.9897,116.0342,115.9897,116.0253,1900.0
2019-02-15 12:25:00,130.37,130.54,130.36,130.46,1961.0,116.0609,116.2123,116.052,116.141,1961.0
2019-02-15 12:30:00,130.45,130.45,130.27,130.29,1408.0,116.1321,116.1321,115.9719,115.9897,1408.0
2019-02-15 12:35:00,130.27,130.37,130.2,130.37,2831.0,115.9719,116.0609,115.9096,116.0609,2831.0
2019-02-15 12:40:00,130.36,130.43,130.35,130.39,1318.0,116.052,116.1143,116.0431,116.0787,1318.0
2019-02-15 12:45:00,130.34,130.34,130.27,130.27,1050.0,116.0342,116.0342,115.9719,115.9719,1050.0
2019-02-15 12:50:00,130.24,130.27,130.13,130.15,1027.0,115.9452,115.9719,115.8473,115.8651,1027.0
2019-02-15 12:55:00,130.18,130.18,130.13,130.13,700.0,115.8918,115.8918,115.8473,115.8473,700.0
2019-02-15 13:00:00,130.18,130.21,129.96,129.97,1624.0,115.8918,115.9185,115.6959,115.7048,1624.0
2019-02-15 13:05:00,129.97,129.97,129.89,129.89,1838.0,115.7048,115.7048,115.6336,115.6336,1838.0
2019-02-15 13:10:00,129.85,129.91,129.81,129.87,3730.0,115.598,115.6514,115.5624,115.6158,3730.0
2019-02-15 13:15:00,129.89,129.96,129.83,129.85,5549.0,115.6336,115.6959,115.5802,115.598,5549.0
2019-02-15 13:20:00,129.88,130.06,129.88,130.06,3788.0,115.6247,115.7849,115.6247,115.7849,3788.0
2019-02-15 13:25:00,130.06,130.06,129.89,129.9,1307.0,115.7849,115.7849,115.6336,115.6425,1307.0
2019-02-15 13:30:00,129.92,129.97,129.83,129.83,2600.0,115.6603,115.7048,115.5802,115.5802,2600.0
2019-02-15 13:35:00,129.81,129.91,129.8,129.91,2319.0,115.5624,115.6514,115.5535,115.6514,2319.0
2019-02-15 13:40:00,129.95,130.04,129.94,130.0,2485.0,115.687,115.7671,115.6781,115.7315,2485.0
2019-02-15 13:45:00,129.94,130.02,129.94,130.0,2600.0,115.6781,115.7493,115.6781,115.7315,2600.0
2019-02-15 13:50:00,130.0,130.2,129.98,130.19,1905.0,115.7315,115.9096,115.7137,115.9007,1905.0
2019-02-15 13:55:00,130.19,130.19,130.04,130.08,2964.0,115.9007,115.9007,115.7671,115.8028,2964.0
2019-02-15 14:00:00,130.08,130.22,130.08,130.18,3585.0,115.8028,115.9274,115.8028,115.8918,3585.0
2019-02-15 14:05:00,130.17,130.25,130.11,130.11,2800.0,115.8829,115.9541,115.8295,115.8295,2800.0
2019-02-15 14:10:00,130.09,130.13,129.97,129.97,5162.0,115.8117,115.8473,115.7048,115.7048,5162.0
2019-02-15 14:15:00,130.04,130.11,129.91,129.96,6526.0,115.7671,115.8295,115.6514,115.6959,6526.0
2019-02-15 14:20:00,129.99,130.03,129.92,130.01,6778.0,115.7226,115.7582,115.6603,115.7404,6778.0
2019-02-15 14:25:00,130.03,130.03,129.9,130.03,2862.0,115.7582,115.7582,115.6425,115.7582,2862.0
2019-02-15 14:30:00,130.1,130.12,129.99,130.05,2394.0,115.8206,115.8384,115.7226,115.776,2394.0
2019-02-15 14:35:00,130.04,130.24,130.0,130.16,2284.0,115.7671,115.9452,115.7315,115.874,2284.0
2019-02-15 14:40:00,130.16,130.24,130.03,130.24,6885.0,115.874,115.9452,115.7582,115.9452,6885.0
2019-02-15 14:45:00,130.27,130.27,130.13,130.14,2710.0,115.9719,115.9719,115.8473,115.8562,2710.0
2019-02-15 14:50:00,130.17,130.27,130.17,130.27,6163.0,115.8829,115.9719,115.8829,115.9719,6163.0
2019-02-15 14:55:00,130.28,130.31,130.1,130.22,4008.0,115.9808,116.0075,115.8206,115.9274,4008.0
2019-02-15 15:00:00,130.18,130.18,130.04,130.13,6147.0,115.8918,115.8918,115.7671,115.8473,6147.0
2019-02-15 15:05:00,130.14,130.17,130.08,130.17,3200.0,115.8562,115.8829,115.8028,115.8829,3200.0
2019-02-15 15:10:00,130.15,130.17,130.07,130.11,7189.0,115.8651,115.8829,115.7938,115.8295,7189.0
2019-02-15 15:15:00,130.09,130.09,129.92,129.92,3422.0,115.8117,115.8117,115.6603,115.6603,3422.0
2019-02-15 15:20:00,129.93,130.0,129.89,129.94,3581.0,115.6692,115.7315,115.6336,115.6781,3581.0
2019-02-15 15:25:00,129.94,129.97,129.89,129.89,4150.0,115.6781,115.7048,115.6336,115.6336,4150.0
2019-02-15 15:30:00,129.94,130.05,129.89,129.95,6175.0,115.6781,115.776,115.6336,115.687,6175.0
2019-02-15 15:35:00,129.98,130.13,129.96,130.13,11584.0,115.7137,115.8473,115.6959,115.8473,11584.0
2019-02-15 15:40:00,130.14,130.3,130.11,130.3,7500.0,115.8562,115.9986,115.8295,115.9986,7500.0
2019-02-15 15:45:00,130.34,130.47,130.31,130.43,19002.0,116.0342,116.1499,116.0075,116.1143,19002.0
2019-02-15 15:50:00,130.46,130.46,130.32,130.46,18305.0,116.141,116.141,116.0164,116.141,18305.0
2019-02-15 15:55:00,130.47,130.69,130.44,130.66,50055.0,116.1499,116.3458,116.1232,116.3191,50055.0
2019-02-19 09:30:00,129.56,129.57,128.19,129.49,18204.0,115.3398,115.3487,114.1202,115.2775,18204.0
2019-02-19 09:35:00,129.49,129.75,129.1,129.75,5798.0,115.2775,115.509,114.9303,115.509,5798.0
2019-02-19 09:40:00,129.71,129.78,129.19,129.27,12172.0,115.4734,115.5357,115.0104,115.0817,12172.0
2019-02-19 09:45:00,129.39,129.67,129.36,129.66,793.0,115.1885,115.4378,115.1618,115.4288,793.0
2019-02-19 09:50:00,129.77,130.13,129.71,130.13,4819.0,115.5268,115.8473,115.4734,115.8473,4819.0
2019-02-19 09:55:00,130.09,130.34,129.92,130.08,19100.0,115.8117,116.0342,115.6603,115.8028,19100.0
2019-02-19 10:00:00,130.2,130.6,130.05,130.4,14083.0,115.9096,116.2657,115.776,116.0876,14083.0
2019-02-19 10:05:00,130.46,130.89,130.46,130.83,5514.0,116.141,116.5238,116.141,116.4704,5514.0
2019-02-19 10:10:00,130.9,131.07,130.73,130.97,6388.0,116.5328,116.6841,116.3814,116.5951,6388.0
2019-02-19 10:15:00,130.98,131.11,130.89,130.9,803.0,116.604,116.7197,116.5238,116.5328,803.0
2019-02-19 10:20:00,131.03,131.14,130.93,131.09,12812.0,116.6485,116.7464,116.5595,116.7019,12812.0
2019-02-19 10:25:00,130.97,131.39,130.97,131.37,8210.0,116.5951,116.969,116.5951,116.9512,8210.0
2019-02-19 10:30:00,131.27,131.3,131.03,131.11,6206.0,116.8621,116.8888,116.6485,116.7197,6206.0
2019-02-19 10:35:00,131.09,131.17,130.94,131.12,3090.0,116.7019,116.7731,116.5684,116.7286,3090.0
2019-02-19 10:40:00,131.04,131.2,130.99,131.17,3507.0,116.6574,116.7998,116.6129,116.7731,3507.0
2019-02-19 10:45:00,131.19,131.19,130.74,130.75,3940.0,116.7909,116.7909,116.3903,116.3992,3940.0
2019-02-19 10:50:00,130.85,130.87,130.75,130.75,2798.0,116.4882,116.506,116.3992,116.3992,2798.0
2019-02-19 10:55:00,130.85,130.93,130.8,130.93,1518.0,116.4882,116.5595,116.4437,116.5595,1518.0
2019-02-19 11:00:00,130.95,131.04,130.84,130.92,3352.0,116.5773,116.6574,116.4793,116.5506,3352.0
2019-02-19 11:05:00,130.91,131.23,130.91,131.23,2200.0,116.5417,116.8265,116.5417,116.8265,2200.0
2019-02-19 11:10:00,131.22,131.41,131.13,131.41,5313.0,116.8176,116.9868,116.7375,116.9868,5313.0
2019-02-19 11:15:00,131.39,131.44,131.12,131.12,4957.0,116.969,117.0135,116.7286,116.7286,4957.0
2019-02-19 11:20:00,131.12,131.29,131.08,131.17,13452.0,116.7286,116.8799,116.693,116.7731,13452.0
2019-02-19 11:25:00,131.2,131.29,131.13,131.28,4656.0,116.7998,116.8799,116.7375,116.871,4656.0
2019-02-19 11:30:00,131.24,131.5,131.15,131.25,5993.0,116.8354,117.0669,116.7553,116.8443,5993.0
2019-02-19 11:35:00,131.3,131.59,131.28,131.32,5337.0,116.8888,117.147,116.871,116.9067,5337.0
2019-02-19 11:40:00,131.36,131.39,131.25,131.37,3687.0,116.9423,116.969,116.8443,116.9512,3687.0
2019-02-19 11:45:00,131.34,131.64,131.28,131.48,11780.0,116.9245,117.1915,116.871,117.0491,11780.0
2019-02-19 11:50:00,131.54,131.86,131.54,131.86,5050.0,117.1025,117.3874,117.1025,117.3874,5050.0
2019-02-19 11:55:00,131.82,131.89,131.79,131.83,2408.0,117.3518,117.4141,117.3251,117.3607,2408.0
2019-02-19 12:00:00,131.86,131.86,131.62,131.7,1856.0,117.3874,117.3874,117.1737,117.2449,1856.0
2019-02-19 12:05:00,131.76,131.84,131.75,131.77,2828.0,117.2984,117.3696,117.2895,117.3073,2828.0
2019-02-19 12:10:00,131.71,131.79,131.69,131.71,9040.0,117.2538,117.3251,117.236,117.2538,9040.0
2019-02-19 12:15:00,131.75,131.85,131.74,131.75,6227.0,117.2895,117.3785,117.2806,117.2895,6227.0
2019-02-19 12:20:00,131.74,131.79,131.69,131.75,2087.0,117.2806,117.3251,117.236,117.2895,2087.0
2019-02-19 12:25:00,131.7,131.7,131.6,131.64,2491.0,117.2449,117.2449,117.1559,117.1915,2491.0
2019-02-19 12:30:00,131.6,131.67,131.56,131.58,2185.0,117.1559,117.2182,117.1203,117.1381,2185.0
2019-02-19 12:35:00,131.57,131.65,131.53,131.54,1700.0,117.1292,117.2004,117.0936,117.1025,1700.0
2019-02-19 12:40:00,131.59,131.59,131.56,131.56,300.0,117.147,117.147,117.1203,117.1203,300.0
2019-02-19 12:45:00,131.54,131.63,131.53,131.55,1606.0,117.1025,117.1826,117.0936,117.1114,1606.0
2019-02-19 12:50:00,131.63,131.82,131.6,131.81,4324.0,117.1826,117.3518,117.1559,117.3429,4324.0
2019-02-19 12:55:00,131.84,131.85,131.76,131.83,4841.0,117.3696,117.3785,117.2984,117.3607,4841.0
2019-02-19 13:00:00,131.83,131.84,131.58,131.58,3548.0,117.3607,117.3696,117.1381,117.1381,3548.0
2019-02-19 13:05:00,131.58,131.62,131.56,131.61,1752.0,117.1381,117.1737,117.1203,117.1648,1752.0
2019-02-19 13:10:00,131.6,131.62,131.52,131.57,2681.0,117.1559,117.1737,117.0847,117.1292,2681.0
2019-02-19 13:15:00,131.59,131.63,131.49,131.49,2400.0,117.147,117.1826,117.058,117.058,2400.0
2019-02-19 13:20:00,131.54,131.65,131.5,131.65,2238.0,117.1025,117.2004,117.0669,117.2004,2238.0
2019-02-19 13:25:00,131.65,131.68,131.58,131.64,3030.0,117.2004,117.2271,117.1381,117.1915,3030.0
2019-02-19 13:30:00,131.67,131.67,131.47,131.49,2470.0,117.2182,117.2182,117.0402,117.058,2470.0
2019-02-19 13:35:00,131.49,131.51,131.4,131.51,2500.0,117.058,117.0758,116.9779,117.0758,2500.0
2019-02-19 13:40:00,131.51,131.64,131.51,131.58,3096.0,117.0758,117.1915,117.0758,117.1381,3096.0
2019-02-19 13:45:00,131.62,131.72,131.62,131.67,3549.0,117.1737,117.2627,117.1737,117.2182,3549.0
2019-02-19 13:50:00,131.69,131.77,131.66,131.75,2681.0,117.236,117.3073,117.2093,117.2895,2681.0
2019-02-19 13:55:00,131.76,131.79,131.72,131.75,3663.0,117.2984,117.3251,117.2627,117.2895,3663.0
2019-02-19 14:00:00,131.75,131.82,131.68,131.72,3391.0,117.2895,117.3518,117.2271,117.2627,3391.0
2019-02-19 14:05:00,131.71,131.75,131.57,131.75,5645.0,117.2538,117.2895,117.1292,117.2895,5645.0
2019-02-19 14:10:00,131.75,131.75,131.69,131.74,2600.0,117.2895,117.2895,117.236,117.2806,2600.0
2019-02-19 14:15:00,131.7,131.74,131.68,131.69,2386.0,117.2449,117.2806,117.2271,117.236,2386.0
2019-02-19 14:20:00,131.7,131.84,131.7,131.84,4760.0,117.2449,117.3696,117.2449,117.3696,4760.0
2019-02-19 14:25:00,131.83,131.87,131.81,131.85,4309.0,117.3607,117.3963,117.3429,117.3785,4309.0
2019-02-19 14:30:00,131.84,131.91,131.84,131.87,7117.0,117.3696,117.4319,117.3696,117.3963,7117.0
2019-02-19 14:35:00,131.89,132.15,131.89,132.11,6795.0,117.4141,117.6456,117.4141,117.6099,6795.0
2019-02-19 14:40:00,132.15,132.28,132.11,132.12,8136.0,117.6456,117.7613,117.6099,117.6188,8136.0
2019-02-19 14:45:00,132.11,132.17,132.09,132.14,4015.0,117.6099,117.6634,117.5921,117.6367,4015.0
2019-02-19 14:50:00,132.16,132.27,132.09,132.2,4900.0,117.6545,117.7524,117.5921,117.6901,4900.0
2019-02-19 14:55:00,132.27,132.31,132.18,132.18,5625.0,117.7524,117.788,117.6723,117.6723,5625.0
2019-02-19 15:00:00,132.17,132.2,132.1,132.15,5334.0,117.6634,117.6901,117.601,117.6456,5334.0
2019-02-19 15:05:00,132.14,132.27,132.03,132.21,17101.0,117.6367,117.7524,117.5387,117.699,17101.0
2019-02-19 15:10:00,132.24,132.26,132.14,132.22,9473.0,117.7257,117.7435,117.6367,117.7079,9473.0
2019-02-19 15:15:00,132.22,132.33,132.18,132.33,8395.0,117.7079,117.8058,117.6723,117.8058,8395.0
2019-02-19 15:20:00,132.33,132.33,132.17,132.29,15572.0,117.8058,117.8058,117.6634,117.7702,15572.0
2019-02-19 15:25:00,132.27,132.37,132.22,132.31,7392.0,117.7524,117.8414,117.7079,117.788,7392.0
2019-02-19 15:30:00,132.33,132.39,132.25,132.36,9693.0,117.8058,117.8592,117.7346,117.8325,9693.0
2019-02-19 15:35:00,132.36,132.49,132.25,132.28,13125.0,117.8325,117.9482,117.7346,117.7613,13125.0
2019-02-19 15:40:00,132.25,132.49,132.22,132.46,11623.0,117.7346,117.9482,117.7079,117.9215,11623.0
2019-02-19 15:45:00,132.44,132.45,132.22,132.22,18242.0,117.9037,117.9126,117.7079,117.7079,18242.0
2019-02-19 15:50:00,132.22,132.25,132.14,132.14,15893.0,117.7079,117.7346,117.6367,117.6367,15893.0
2019-02-19 15:55:00,132.13,132.13,131.87,131.97,43947.0,117.6277,117.6277,117.3963,117.4853,43947.0
2019-02-20 09:30:00,131.66,131.66,131.25,131.39,11908.0,117.2093,117.2093,116.8443,116.969,11908.0
2019-02-20 09:35:00,131.61,131.81,131.45,131.81,2314.0,117.1648,117.3429,117.0224,117.3429,2314.0
2019-02-20 09:40:00,131.89,132.24,131.68,131.92,7343.0,117.4141,117.7257,117.2271,117.4408,7343.0
2019-02-20 09:45:00,131.93,131.93,131.56,131.61,2400.0,117.4497,117.4497,117.1203,117.1648,2400.0
2019-02-20 09:50:00,131.82,131.91,131.48,131.9,2700.0,117.3518,117.4319,117.0491,117.423,2700.0
2019-02-20 09:55:00,131.79,132.01,131.78,131.87,9691.0,117.3251,117.5209,117.3162,117.3963,9691.0
2019-02-20 10:00:00,131.78,131.79,131.53,131.53,2726.0,117.3162,117.3251,117.0936,117.0936,2726.0
2019-02-20 10:05:00,131.62,131.62,131.5,131.61,2500.0,117.1737,117.1737,117.0669,117.1648,2500.0
2019-02-20 10:10:00,131.68,131.72,131.37,131.56,5419.0,117.2271,117.2627,116.9512,117.1203,5419.0
2019-02-20 10:15:00,131.49,131.52,131.35,131.38,4642.0,117.058,117.0847,116.9334,116.9601,4642.0
2019-02-20 10:20:00,131.38,131.46,131.29,131.29,13867.0,116.9601,117.0313,116.8799,116.8799,13867.0
2019-02-20 10:25:00,131.29,131.43,131.14,131.36,4202.0,116.8799,117.0046,116.7464,116.9423,4202.0
2019-02-20 10:30:00,131.44,131.54,131.39,131.51,2800.0,117.0135,117.1025,116.969,117.0758,2800.0
2019-02-20 10:35:00,131.51,131.68,131.51,131.57,10596.0,117.0758,117.2271,117.0758,117.1292,10596.0
2019-02-20 10:40:00,131.48,131.7,131.4,131.65,14692.0,117.0491,117.2449,116.9779,117.2004,14692.0
2019-02-20 10:45:00,131.74,132.04,131.72,132.04,6496.0,117.2806,117.5476,117.2627,117.5476,6496.0
2019-02-20 10:50:00,132.09,132.12,131.86,132.12,14350.0,117.5921,117.6188,117.3874,117.6188,14350.0
2019-02-20 10:55:00,132.1,132.14,131.91,131.95,9585.0,117.601,117.6367,117.4319,117.4675,9585.0
2019-02-20 11:00:00,131.9,132.01,131.85,131.97,3600.0,117.423,117.5209,117.3785,117.4853,3600.0
2019-02-20 11:05:00,132.03,132.08,131.93,132.06,7780.0,117.5387,117.5832,117.4497,117.5654,7780.0
2019-02-20 11:10:00,132.05,132.09,131.93,131.96,1907.0,117.5565,117.5921,117.4497,117.4764,1907.0
2019-02-20 11:15:00,131.96,132.11,131.89,132.11,12610.0,117.4764,117.6099,117.4141,117.6099,12610.0
2019-02-20 11:20:00,132.17,132.21,131.95,131.95,33697.0,117.6634,117.699,117.4675,117.4675,33697.0
2019-02-20 11:25:00,131.91,132.04,131.85,131.91,5631.0,117.4319,117.5476,117.3785,117.4319,5631.0
2019-02-20 11:30:00,131.9,131.93,131.6,131.62,2441.0,117.423,117.4497,117.1559,117.1737,2441.0
2019-02-20 11:35:00,131.67,131.69,131.51,131.69,2000.0,117.2182,117.236,117.0758,117.236,2000.0
2019-02-20 11:40:00,131.74,131.93,131.71,131.93,2800.0,117.2806,117.4497,117.2538,117.4497,2800.0
2019-02-20 11:45:00,131.88,131.99,131.8,131.93,9760.0,117.4052,117.5031,117.334,117.4497,9760.0
2019-02-20 11:50:00,131.93,132.09,131.85,131.96,3229.0,117.4497,117.5921,117.3785,117.4764,3229.0
2019-02-20 11:55:00,131.92,131.98,131.78,131.93,3848.0,117.4408,117.4942,117.3162,117.4497,3848.0
2019-02-20 12:00:00,131.93,132.03,131.91,132.03,3115.0,117.4497,117.5387,117.4319,117.5387,3115.0
2019-02-20 12:05:00,132.0,132.0,131.74,131.87,4300.0,117.512,117.512,117.2806,117.3963,4300.0
2019-02-20 12:10:00,131.92,131.96,131.86,131.86,3600.0,117.4408,117.4764,117.3874,117.3874,3600.0
2019-02-20 12:15:00,131.9,131.96,131.78,131.87,2872.0,117.423,117.4764,117.3162,117.3963,2872.0
2019-02-20 12:20:00,131.88,131.91,131.82,131.89,2046.0,117.4052,117.4319,117.3518,117.4141,2046.0
2019-02-20 12:25:00,131.93,131.93,131.6,131.61,4239.0,117.4497,117.4497,117.1559,117.1648,4239.0
2019-02-20 12:30:00,131.65,131.87,131.6,131.76,3270.0,117.2004,117.3963,117.1559,117.2984,3270.0
2019-02-20 12:35:00,131.77,131.93,131.74,131.93,5225.0,117.3073,117.4497,117.2806,117.4497,5225.0
2019-02-20 12:40:00,131.94,131.98,131.85,131.86,1700.0,117.4586,117.4942,117.3785,117.3874,1700.0
2019-02-20 12:45:00,131.92,131.95,131.73,131.94,3500.0,117.4408,117.4675,117.2717,117.4586,3500.0
2019-02-20 12:50:00,131.95,131.99,131.76,131.76,2735.0,117.4675,117.5031,117.2984,117.2984,2735.0
2019-02-20 12:55:00,131.78,131.86,131.74,131.75,5061.0,117.3162,117.3874,117.2806,117.2895,5061.0
2019-02-20 13:00:00,131.75,131.77,131.67,131.74,3937.0,117.2895,117.3073,117.2182,117.2806,3937.0
2019-02-20 13:05:00,131.78,131.88,131.78,131.79,3546.0,117.3162,117.4052,117.3162,117.3251,3546.0
2019-02-20 13:10:00,131.79,131.84,131.75,131.75,2857.0,117.3251,117.3696,117.2895,117.2895,2857.0
2019-02-20 13:15:00,131.81,131.82,131.67,131.78,5700.0,117.3429,117.3518,117.2182,117.3162,5700.0
2019-02-20 13:20:00,131.76,131.76,131.65,131.68,3388.0,117.2984,117.2984,117.2004,117.2271,3388.0
2019-02-20 13:25:00,131.71,131.84,131.67,131.81,6780.0,117.2538,117.3696,117.2182,117.3429,6780.0
2019-02-20 13:30:00,131.83,131.97,131.82,131.92,3715.0,117.3607,117.4853,117.3518,117.4408,3715.0
2019-02-20 13:35:00,131.92,132.0,131.84,131.84,3840.0,117.4408,117.512,117.3696,117.3696,3840.0
2019-02-20 13:40:00,131.81,132.09,131.81,132.09,5531.0,117.3429,117.5921,117.3429,117.5921,5531.0
2019-02-20 13:45:00,132.09,132.1,132.06,132.09,3000.0,117.5921,117.601,117.5654,117.5921,3000.0
2019-02-20 13:50:00,132.06,132.14,131.95,132.11,5901.0,117.5654,117.6367,117.4675,117.6099,5901.0
2019-02-20 13:55:00,132.13,132.13,131.96,132.06,3845.0,117.6277,117.6277,117.4764,117.5654,3845.0
2019-02-20 14:00:00,132.06,132.24,131.93,132.05,4550.0,117.5654,117.7257,117.4497,117.5565,4550.0
2019-02-20 14:05:00,132.1,132.38,132.07,132.16,5335.0,117.601,117.8503,117.5743,117.6545,5335.0
2019-02-20 14:10:00,132.17,132.22,131.92,132.14,8280.0,117.6634,117.7079,117.4408,117.6367,8280.0
2019-02-20 14:15:00,132.14,132.14,131.73,131.73,3100.0,117.6367,117.6367,117.2717,117.2717,3100.0
2019-02-20 14:20:00,131.78,131.78,131.53,131.6,5250.0,117.3162,117.3162,117.0936,117.1559,5250.0
2019-02-20 14:25:00,131.61,131.9,131.58,131.84,41632.0,117.1648,117.423,117.1381,117.3696,41632.0
2019-02-20 14:30:00,131.92,132.36,131.9,132.25,7326.0,117.4408,117.8325,117.423,117.7346,7326.0
2019-02-20 14:35:00,132.19,132.31,132.13,132.18,6400.0,117.6812,117.788,117.6277,117.6723,6400.0
2019-02-20 14:40:00,132.18,132.3,132.15,132.27,6892.0,117.6723,117.7791,117.6456,117.7524,6892.0
2019-02-20 14:45:00,132.23,132.43,132.2,132.43,3106.0,117.7168,117.8948,117.6901,117.8948,3106.0
2019-02-20 14:50:00,132.46,132.84,132.35,132.83,14067.0,117.9215,118.2598,117.8236,118.2509,14067.0
2019-02-20 14:55:00,132.83,132.85,132.76,132.79,9457.0,118.2509,118.2687,118.1886,118.2153,9457.0
2019-02-20 15:00:00,132.77,132.77,132.47,132.53,12008.0,118.1975,118.1975,117.9304,117.9838,12008.0
2019-02-20 15:05:00,132.53,132.71,132.5,132.71,6948.0,117.9838,118.1441,117.9571,118.1441,6948.0
2019-02-20 15:10:00,132.77,132.84,132.71,132.71,5794.0,118.1975,118.2598,118.1441,118.1441,5794.0
2019-02-20 15:15:00,132.75,132.79,132.69,132.76,5541.0,118.1797,118.2153,118.1263,118.1886,5541.0
2019-02-20 15:20:00,132.73,132.85,132.73,132.82,4951.0,118.1619,118.2687,118.1619,118.242,4951.0
2019-02-20 15:25:00,132.81,132.84,132.62,132.64,6815.0,118.2331,118.2598,118.064,118.0818,6815.0
2019-02-20 15:30:00,132.62,132.67,132.54,132.6,7600.0,118.064,118.1085,117.9927,118.0462,7600.0
2019-02-20 15:35:00,132.6,132.8,132.56,132.78,8254.0,118.0462,118.2242,118.0106,118.2064,8254.0
2019-02-20 15:40:00,132.8,132.81,132.71,132.78,11011.0,118.2242,118.2331,118.1441,118.2064,11011.0
2019-02-20 15:45:00,132.71,132.81,132.64,132.72,45835.0,118.1441,118.2331,118.0818,118.153,45835.0
2019-02-20 15:50:00,132.71,132.78,132.7,132.75,13501.0,118.1441,118.2064,118.1352,118.1797,13501.0
2019-02-20 15:55:00,132.75,133.03,132.69,132.92,69958.0,118.1797,118.429,118.1263,118.331,69958.0
2019-02-21 09:30:00,133.24,133.24,132.26,132.63,15903.0,118.6159,118.6159,117.7435,118.0729,15903.0
2019-02-21 09:35:00,132.41,132.71,132.14,132.61,2361.0,117.877,118.1441,117.6367,118.0551,2361.0
2019-02-21 09:40:00,132.61,133.16,132.33,133.02,7000.0,118.0551,118.5447,117.8058,118.4201,7000.0
2019-02-21 09:45:00,132.98,133.13,132.62,132.62,12749.0,118.3845,118.518,118.064,118.064,12749.0
2019-02-21 09:50:00,132.62,132.98,132.51,132.77,7305.0,118.064,118.3845,117.966,118.1975,7305.0
2019-02-21 09:55:00,132.78,132.96,132.73,132.86,13528.0,118.2064,118.3667,118.1619,118.2776,13528.0
2019-02-21 10:00:00,132.83,132.83,132.4,132.72,11832.0,118.2509,118.2509,117.8681,118.153,11832.0
2019-02-21 10:05:00,132.79,133.02,132.72,133.02,7802.0,118.2153,118.4201,118.153,118.4201,7802.0
2019-02-21 10:10:00,133.04,133.05,132.46,132.68,16673.0,118.4379,118.4468,117.9215,118.1174,16673.0
2019-02-21 10:15:00,132.69,132.98,132.63,132.71,8839.0,118.1263,118.3845,118.0729,118.1441,8839.0
2019-02-21 10:20:00,132.72,132.76,132.51,132.52,3768.0,118.153,118.1886,117.966,117.9749,3768.0
2019-02-21 10:25:00,132.57,132.72,132.23,132.23,3216.0,118.0195,118.153,117.7168,117.7168,3216.0
2019-02-21 10:30:00,132.25,132.34,132.15,132.3,2986.0,117.7346,117.8147,117.6456,117.7791,2986.0
2019-02-21 10:35:00,132.16,132.23,132.07,132.23,4188.0,117.6545,117.7168,117.5743,117.7168,4188.0
2019-02-21 10:40:00,132.28,132.28,132.04,132.08,4598.0,117.7613,117.7613,117.5476,117.5832,4598.0
2019-02-21 10:45:00,132.15,132.2,131.76,131.97,9124.0,117.6456,117.6901,117.2984,117.4853,9124.0
2019-02-21 10:50:00,131.92,131.95,131.85,131.95,2500.0,117.4408,117.4675,117.3785,117.4675,2500.0
2019-02-21 10:55:00,131.99,132.02,131.67,131.77,8539.0,117.5031,117.5298,117.2182,117.3073,8539.0
2019-02-21 11:00:00,131.77,131.8,131.61,131.74,7689.0,117.3073,117.334,117.1648,117.2806,7689.0
2019-02-21 11:05:00,131.8,131.95,131.49,131.51,7100.0,117.334,117.4675,117.058,117.0758,7100.0
2019-02-21 11:10:00,131.58,131.95,131.55,131.95,12242.0,117.1381,117.4675,117.1114,117.4675,12242.0
2019-02-21 11:15:00,131.95,132.1,131.81,131.97,6405.0,117.4675,117.601,117.3429,117.4853,6405.0
2019-02-21 11:20:00,131.97,131.98,131.79,131.79,6890.0,117.4853,117.4942,117.3251,117.3251,6890.0
2019-02-21 11:25:00,131.8,131.81,131.48,131.48,4752.0,117.334,117.3429,117.0491,117.0491,4752.0
2019-02-21 11:30:00,131.5,131.59,131.37,131.59,6216.0,117.0669,117.147,116.9512,117.147,6216.0
2019-02-21 11:35:00,131.59,131.6,131.47,131.47,2664.0,117.147,117.1559,117.0402,117.0402,2664.0
2019-02-21 11:40:00,131.52,131.59,131.51,131.56,2100.0,117.0847,117.147,117.0758,117.1203,2100.0
2019-02-21 11:45:00,131.57,131.65,131.54,131.63,2500.0,117.1292,117.2004,117.1025,117.1826,2500.0
2019-02-21 11:50:00,131.67,131.83,131.63,131.83,1200.0,117.2182,117.3607,117.1826,117.3607,1200.0
2019-02-21 11:55:00,131.82,132.14,131.79,132.01,5509.0,117.3518,117.6367,117.3251,117.5209,5509.0
2019-02-21 12:00:00,131.99,132.15,131.95,131.95,2498.0,117.5031,117.6456,117.4675,117.4675,2498.0
2019-02-21 12:05:00,131.95,132.14,131.95,132.04,1722.0,117.4675,117.6367,117.4675,117.5476,1722.0
2019-02-21 12:10:00,132.06,132.09,131.97,132.01,2718.0,117.5654,117.5921,117.4853,117.5209,2718.0
2019-02-21 12:15:00,131.94,131.97,131.79,131.81,3700.0,117.4586,117.4853,117.3251,117.3429,3700.0
2019-02-21 12:20:00,131.81,131.81,131.6,131.66,6899.0,117.3429,117.3429,117.1559,117.2093,6899.0
2019-02-21 12:25:00,131.66,131.83,131.66,131.79,1947.0,117.2093,117.3607,117.2093,117.3251,1947.0
2019-02-21 12:30:00,131.73,132.0,131.73,131.88,3697.0,117.2717,117.512,117.2717,117.4052,3697.0
2019-02-21 12:35:00,131.9,131.96,131.85,131.88,2031.0,117.423,117.4764,117.3785,117.4052,2031.0
2019-02-21 12:40:00,131.9,131.9,131.83,131.89,1500.0,117.423,117.423,117.3607,117.4141,1500.0
2019-02-21 12:45:00,131.89,131.94,131.84,131.89,2814.0,117.4141,117.4586,117.3696,117.4141,2814.0
2019-02-21 12:50:00,131.89,132.11,131.89,132.11,4436.0,117.4141,117.6099,117.4141,117.6099,4436.0
2019-02-21 12:55:00,132.19,132.28,132.14,132.26,2566.0,117.6812,117.7613,117.6367,117.7435,2566.0
2019-02-21 13:00:00,132.3,132.33,132.2,132.29,2500.0,117.7791,117.8058,117.6901,117.7702,2500.0
2019-02-21 13:05:00,132.3,132.3,132.2,132.24,3189.0,117.7791,117.7791,117.6901,117.7257,3189.0
2019-02-21 13:10:00,132.18,132.18,132.07,132.13,2700.0,117.6723,117.6723,117.5743,117.6277,2700.0
2019-02-21 13:15:00,132.08,132.12,131.94,131.99,3200.0,117.5832,117.6188,117.4586,117.5031,3200.0
2019-02-21 13:20:00,132.0,132.05,132.0,132.02,2756.0,117.512,117.5565,117.512,117.5298,2756.0
2019-02-21 13:25:00,132.01,132.01,131.95,131.95,1000.0,117.5209,117.5209,117.4675,117.4675,1000.0
2019-02-21 13:30:00,131.92,131.94,131.79,131.85,6954.0,117.4408,117.4586,117.3251,117.3785,6954.0
2019-02-21 13:35:00,131.85,131.91,131.85,131.9,2495.0,117.3785,117.4319,117.3785,117.423,2495.0
2019-02-21 13:40:00,131.91,131.91,131.84,131.84,6211.0,117.4319,117.4319,117.3696,117.3696,6211.0
2019-02-21 13:45:00,131.84,131.89,131.83,131.86,2064.0,117.3696,117.4141,117.3607,117.3874,2064.0
2019-02-21 13:50:00,131.83,131.87,131.76,131.77,3063.0,117.3607,117.3963,117.2984,117.3073,3063.0
2019-02-21 13:55:00,131.79,131.85,131.79,131.85,3562.0,117.3251,117.3785,117.3251,117.3785,3562.0
2019-02-21 14:00:00,131.84,131.94,131.84,131.93,1539.0,117.3696,117.4586,117.3696,117.4497,1539.0
2019-02-21 14:05:00,131.91,131.98,131.88,131.98,7498.0,117.4319,117.4942,117.4052,117.4942,7498.0
2019-02-21 14:10:00,131.98,131.98,131.74,131.74,4233.0,117.4942,117.4942,117.2806,117.2806,4233.0
2019-02-21 14:15:00,131.66,131.66,131.59,131.59,3191.0,117.2093,117.2093,117.147,117.147,3191.0
2019-02-21 14:20:00,131.52,131.53,131.23,131.23,5192.0,117.0847,117.0936,116.8265,116.8265,5192.0
2019-02-21 14:25:00,131.25,131.39,131.24,131.39,4921.0,116.8443,116.969,116.8354,116.969,4921.0
2019-02-21 14:30:00,131.43,131.47,131.38,131.4,2643.0,117.0046,117.0402,116.9601,116.9779,2643.0
2019-02-21 14:35:00,131.4,131.43,131.37,131.39,3589.0,116.9779,117.0046,116.9512,116.969,3589.0
2019-02-21 14:40:00,131.38,131.43,131.33,131.39,3403.0,116.9601,117.0046,116.9156,116.969,3403.0
2019-02-21 14:45:00,131.39,131.4,131.1,131.15,7461.0,116.969,116.9779,116.7108,116.7553,7461.0
2019-02-21 14:50:00,131.13,131.13,130.93,131.05,4326.0,116.7375,116.7375,116.5595,116.6663,4326.0
2019-02-21 14:55:00,131.08,131.18,131.04,131.18,2812.0,116.693,116.782,116.6574,116.782,2812.0
2019-02-21 15:00:00,131.13,131.25,131.13,131.22,2873.0,116.7375,116.8443,116.7375,116.8176,2873.0
2019-02-21 15:05:00,131.24,131.56,131.21,131.49,40525.0,116.8354,117.1203,116.8087,117.058,40525.0
2019-02-21 15:10:00,131.49,131.67,131.49,131.64,8389.0,117.058,117.2182,117.058,117.1915,8389.0
2019-02-21 15:15:00,131.66,131.69,131.38,131.38,7684.0,117.2093,117.236,116.9601,116.9601,7684.0
2019-02-21 15:20:00,131.36,131.46,131.36,131.4,4130.0,116.9423,117.0313,116.9423,116.9779,4130.0
2019-02-21 15:25:00,131.4,131.45,131.34,131.41,8621.0,116.9779,117.0224,116.9245,116.9868,8621.0
2019-02-21 15:30:00,131.41,131.41,131.15,131.33,8238.0,116.9868,116.9868,116.7553,116.9156,8238.0
2019-02-21 15:35:00,131.29,131.32,131.24,131.3,4222.0,116.8799,116.9067,116.8354,116.8888,4222.0
2019-02-21 15:40:00,131.33,131.36,131.2,131.3,12411.0,116.9156,116.9423,116.7998,116.8888,12411.0
2019-02-21 15:45:00,131.3,131.56,131.3,131.47,16219.0,116.8888,117.1203,116.8888,117.0402,16219.0
2019-02-21 15:50:00,131.47,131.54,131.42,131.51,12804.0,117.0402,117.1025,116.9957,117.0758,12804.0
2019-02-21 15:55:00,131.51,131.78,131.51,131.68,40237.0,117.0758,117.3162,117.0758,117.2271,40237.0
2019-02-22 09:30:00,132.35,132.73,131.72,132.69,11433.0,117.8236,118.1619,117.2627,118.1263,11433.0
2019-02-22 09:35:00,132.73,133.1,132.55,132.97,11619.0,118.1619,118.4913,118.0017,118.3756,11619.0
2019-02-22 09:40:00,132.73,132.95,132.45,132.54,3144.0,118.1619,118.3577,117.9126,117.9927,3144.0
2019-02-22 09:45:00,132.78,132.84,132.54,132.84,2721.0,118.2064,118.2598,117.9927,118.2598,2721.0
2019-02-22 09:50:00,132.83,133.22,132.81,133.05,3399.0,118.2509,118.5981,118.2331,118.4468,3399.0
2019-02-22 09:55:00,133.12,133.13,132.64,132.75,2504.0,118.5091,118.518,118.0818,118.1797,2504.0
2019-02-22 10:00:00,132.71,132.74,132.56,132.56,10743.0,118.1441,118.1708,118.0106,118.0106,10743.0
2019-02-22 10:05:00,132.5,132.88,132.44,132.75,9202.0,117.9571,118.2954,117.9037,118.1797,9202.0
2019-02-22 10:10:00,132.75,132.99,132.72,132.99,9509.0,118.1797,118.3934,118.153,118.3934,9509.0
2019-02-22 10:15:00,132.99,133.17,132.93,132.96,2831.0,118.3934,118.5536,118.3399,118.3667,2831.0
2019-02-22 10:20:00,132.91,133.0,132.66,132.68,2459.0,118.3221,118.4023,118.0996,118.1174,2459.0
2019-02-22 10:25:00,132.76,132.76,132.58,132.6,1577.0,118.1886,118.1886,118.0284,118.0462,1577.0
2019-02-22 10:30:00,132.68,132.74,132.41,132.41,2200.0,118.1174,118.1708,117.877,117.877,2200.0
2019-02-22 10:35:00,132.38,132.47,132.33,132.41,3601.0,117.8503,117.9304,117.8058,117.877,3601.0
2019-02-22 10:40:00,132.39,132.4,132.21,132.25,3562.0,117.8592,117.8681,117.699,117.7346,3562.0
2019-02-22 10:45:00,132.31,132.54,132.3,132.46,3400.0,117.788,117.9927,117.7791,117.9215,3400.0
2019-02-22 10:50:00,132.44,132.65,132.39,132.6,2500.0,117.9037,118.0907,117.8592,118.0462,2500.0
2019-02-22 10:55:00,132.63,132.78,132.62,132.71,2644.0,118.0729,118.2064,118.064,118.1441,2644.0
2019-02-22 11:00:00,132.64,132.87,132.63,132.79,5966.0,118.0818,118.2865,118.0729,118.2153,5966.0
2019-02-22 11:05:00,132.81,133.04,132.75,133.03,5124.0,118.2331,118.4379,118.1797,118.429,5124.0
2019-02-22 11:10:00,133.03,133.39,132.96,133.15,27181.0,118.429,118.7495,118.3667,118.5358,27181.0
2019-02-22 11:15:00,133.07,133.3,133.02,133.29,3983.0,118.4646,118.6693,118.4201,118.6604,3983.0
2019-02-22 11:20:00,133.31,133.33,133.2,133.31,3147.0,118.6782,118.696,118.5803,118.6782,3147.0
2019-02-22 11:25:00,133.28,133.34,133.14,133.2,3469.0,118.6515,118.7049,118.5269,118.5803,3469.0
2019-02-22 11:30:00,133.21,133.3,132.99,133.13,4500.0,118.5892,118.6693,118.3934,118.518,4500.0
2019-02-22 11:35:00,133.2,133.32,133.14,133.32,4400.0,118.5803,118.6871,118.5269,118.6871,4400.0
2019-02-22 11:40:00,133.34,133.34,133.18,133.2,3105.0,118.7049,118.7049,118.5625,118.5803,3105.0
2019-02-22 11:45:00,133.18,133.38,133.18,133.34,3400.0,118.5625,118.7406,118.5625,118.7049,3400.0
2019-02-22 11:50:00,133.37,133.44,133.31,133.42,5848.0,118.7316,118.794,118.6782,118.7762,5848.0
2019-02-22 11:55:00,133.43,133.49,133.32,133.48,5125.0,118.7851,118.8385,118.6871,118.8296,5125.0
2019-02-22 12:00:00,133.42,133.64,133.42,133.59,4355.0,118.7762,118.972,118.7762,118.9275,4355.0
2019-02-22 12:05:00,133.62,133.62,133.45,133.58,4850.0,118.9542,118.9542,118.8029,118.9186,4850.0
2019-02-22 12:10:00,133.56,133.57,133.36,133.4,3300.0,118.9008,118.9097,118.7227,118.7584,3300.0
2019-02-22 12:15:00,133.43,133.46,133.36,133.38,3755.0,118.7851,118.8118,118.7227,118.7406,3755.0
2019-02-22 12:20:00,133.4,133.43,133.33,133.43,2778.0,118.7584,118.7851,118.696,118.7851,2778.0
2019-02-22 12:25:00,133.4,133.46,133.38,133.39,1518.0,118.7584,118.8118,118.7406,118.7495,1518.0
2019-02-22 12:30:00,133.37,133.39,133.17,133.17,4400.0,118.7316,118.7495,118.5536,118.5536,4400.0
2019-02-22 12:35:00,133.19,133.34,133.16,133.32,4468.0,118.5714,118.7049,118.5447,118.6871,4468.0
2019-02-22 12:40:00,133.31,133.36,133.24,133.36,1100.0,118.6782,118.7227,118.6159,118.7227,1100.0
2019-02-22 12:45:00,133.41,133.49,133.39,133.42,4239.0,118.7673,118.8385,118.7495,118.7762,4239.0
2019-02-22 12:50:00,133.45,133.45,133.25,133.25,3986.0,118.8029,118.8029,118.6248,118.6248,3986.0
2019-02-22 12:55:00,133.32,133.36,133.25,133.33,1200.0,118.6871,118.7227,118.6248,118.696,1200.0
2019-02-22 13:00:00,133.38,133.39,133.26,133.26,2835.0,118.7406,118.7495,118.6337,118.6337,2835.0
2019-02-22 13:05:00,133.26,133.37,133.26,133.36,2035.0,118.6337,118.7316,118.6337,118.7227,2035.0
2019-02-22 13:10:00,133.41,133.43,133.32,133.32,2853.0,118.7673,118.7851,118.6871,118.6871,2853.0
2019-02-22 13:15:00,133.3,133.3,133.21,133.29,2857.0,118.6693,118.6693,118.5892,118.6604,2857.0
2019-02-22 13:20:00,133.29,133.32,133.24,133.32,1700.0,118.6604,118.6871,118.6159,118.6871,1700.0
2019-02-22 13:25:00,133.32,133.49,133.32,133.49,4308.0,118.6871,118.8385,118.6871,118.8385,4308.0
2019-02-22 13:30:00,133.48,133.68,133.48,133.68,8014.0,118.8296,119.0076,118.8296,119.0076,8014.0
2019-02-22 13:35:00,133.67,133.77,133.66,133.66,6900.0,118.9987,119.0877,118.9898,118.9898,6900.0
2019-02-22 13:40:00,133.65,133.65,133.49,133.61,10985.0,118.9809,118.9809,118.8385,118.9453,10985.0
2019-02-22 13:45:00,133.59,133.61,133.49,133.59,4277.0,118.9275,118.9453,118.8385,118.9275,4277.0
2019-02-22 13:50:00,133.58,133.61,133.51,133.58,4208.0,118.9186,118.9453,118.8563,118.9186,4208.0
2019-02-22 13:55:00,133.58,133.67,133.56,133.65,5571.0,118.9186,118.9987,118.9008,118.9809,5571.0
2019-02-22 14:00:00,133.6,133.75,133.51,133.59,9204.0,118.9364,119.0699,118.8563,118.9275,9204.0
2019-02-22 14:05:00,133.62,133.81,133.6,133.77,4842.0,118.9542,119.1234,118.9364,119.0877,4842.0
2019-02-22 14:10:00,133.81,133.93,133.81,133.9,7390.0,119.1234,119.2302,119.1234,119.2035,7390.0
2019-02-22 14:15:00,133.9,133.91,133.68,133.72,6337.0,119.2035,119.2124,119.0076,119.0432,6337.0
2019-02-22 14:20:00,133.67,133.69,133.55,133.59,3400.0,118.9987,119.0165,118.8919,118.9275,3400.0
2019-02-22 14:25:00,133.59,133.7,133.54,133.64,5006.0,118.9275,119.0254,118.883,118.972,5006.0
2019-02-22 14:30:00,133.67,133.72,133.64,133.68,5409.0,118.9987,119.0432,118.972,119.0076,5409.0
2019-02-22 14:35:00,133.65,133.65,133.39,133.47,9076.0,118.9809,118.9809,118.7495,118.8207,9076.0
2019-02-22 14:40:00,133.47,133.71,133.44,133.66,33292.0,118.8207,119.0343,118.794,118.9898,33292.0
2019-02-22 14:45:00,133.66,133.8,133.6,133.74,7755.0,118.9898,119.1145,118.9364,119.061,7755.0
2019-02-22 14:50:00,133.77,133.9,133.73,133.74,9026.0,119.0877,119.2035,119.0521,119.061,9026.0
2019-02-22 14:55:00,133.73,133.84,133.73,133.8,7403.0,119.0521,119.1501,119.0521,119.1145,7403.0
2019-02-22 15:00:00,133.84,134.04,133.84,134.04,9457.0,119.1501,119.3281,119.1501,119.3281,9457.0
2019-02-22 15:05:00,134.05,134.07,133.98,133.99,5800.0,119.337,119.3548,119.2747,119.2836,5800.0
2019-02-22 15:10:00,134.0,134.09,133.98,134.09,4739.0,119.2925,119.3726,119.2747,119.3726,4739.0
2019-02-22 15:15:00,134.09,134.15,134.06,134.15,5236.0,119.3726,119.426,119.3459,119.426,5236.0
2019-02-22 15:20:00,134.15,134.2,134.07,134.07,7361.0,119.426,119.4706,119.3548,119.3548,7361.0
2019-02-22 15:25:00,134.1,134.34,134.1,134.31,7101.0,119.3815,119.5952,119.3815,119.5685,7101.0
2019-02-22 15:30:00,134.28,134.42,134.22,134.39,13272.0,119.5418,119.6664,119.4884,119.6397,13272.0
2019-02-22 15:35:00,134.41,134.41,134.24,134.27,21596.0,119.6575,119.6575,119.5062,119.5329,21596.0
2019-02-22 15:40:00,134.25,134.46,134.25,134.46,18632.0,119.5151,119.702,119.5151,119.702,18632.0
2019-02-22 15:45:00,134.45,134.55,134.39,134.41,37494.0,119.6931,119.7821,119.6397,119.6575,37494.0
2019-02-22 15:50:00,134.42,134.52,134.39,134.5,39631.0,119.6664,119.7554,119.6397,119.7376,39631.0
2019-02-22 15:55:00,134.51,135.05,134.51,134.86,180913.0,119.7465,120.2273,119.7465,120.0581,180913.0
2019-02-25 09:30:00,135.59,136.01,134.17,134.81,19679.0,120.708,121.0819,119.4438,120.0136,19679.0
2019-02-25 09:35:00,134.93,135.35,134.93,135.27,6815.0,120.1204,120.4943,120.1204,120.4231,6815.0
2019-02-25 09:40:00,135.29,135.36,135.03,135.36,4118.0,120.4409,120.5032,120.2095,120.5032,4118.0
2019-02-25 09:45:00,135.36,135.55,135.01,135.46,16047.0,120.5032,120.6724,120.1916,120.5923,16047.0
2019-02-25 09:50:00,135.54,135.71,135.54,135.63,1841.0,120.6635,120.8148,120.6635,120.7436,1841.0
2019-02-25 09:55:00,135.49,135.94,135.42,135.94,3610.0,120.619,121.0196,120.5566,121.0196,3610.0
2019-02-25 10:00:00,135.71,135.83,135.53,135.68,3897.0,120.8148,120.9216,120.6546,120.7881,3897.0
2019-02-25 10:05:00,135.7,135.72,135.53,135.53,3007.0,120.8059,120.8237,120.6546,120.6546,3007.0
2019-02-25 10:10:00,135.54,135.64,135.43,135.48,15512.0,120.6635,120.7525,120.5655,120.6101,15512.0
2019-02-25 10:15:00,135.55,135.65,135.38,135.48,14282.0,120.6724,120.7614,120.521,120.6101,14282.0
2019-02-25 10:20:00,135.43,135.49,135.27,135.34,4807.0,120.5655,120.619,120.4231,120.4854,4807.0
2019-02-25 10:25:00,135.29,135.34,134.92,134.99,5827.0,120.4409,120.4854,120.1115,120.1738,5827.0
2019-02-25 10:30:00,134.97,134.97,134.38,134.52,32297.0,120.156,120.156,119.6308,119.7554,32297.0
2019-02-25 10:35:00,134.56,134.61,134.33,134.4,14210.0,119.791,119.8356,119.5863,119.6486,14210.0
2019-02-25 10:40:00,134.43,134.49,134.18,134.35,10872.0,119.6753,119.7287,119.4527,119.6041,10872.0
2019-02-25 10:45:00,134.32,134.32,133.94,133.97,13211.0,119.5774,119.5774,119.2391,119.2658,13211.0
2019-02-25 10:50:00,133.96,134.06,133.8,134.06,22900.0,119.2569,119.3459,119.1145,119.3459,22900.0
2019-02-25 10:55:00,134.05,134.11,133.76,133.83,12400.0,119.337,119.3904,119.0788,119.1412,12400.0
2019-02-25 11:00:00,133.83,133.83,133.33,133.37,40872.0,119.1412,119.1412,118.696,118.7316,40872.0
2019-02-25 11:05:00,133.32,133.67,133.31,133.36,23227.0,118.6871,118.9987,118.6782,118.7227,23227.0
2019-02-25 11:10:00,133.32,133.85,133.25,133.74,23089.0,118.6871,119.159,118.6248,119.061,23089.0
2019-02-25 11:15:00,133.75,133.85,133.45,133.53,36850.0,119.0699,119.159,118.8029,118.8741,36850.0
2019-02-25 11:20:00,133.5,133.54,133.3,133.47,5300.0,118.8474,118.883,118.6693,118.8207,5300.0
2019-02-25 11:25:00,133.42,133.42,133.1,133.41,7384.0,118.7762,118.7762,118.4913,118.7673,7384.0
2019-02-25 11:30:00,133.4,133.71,133.35,133.68,32532.0,118.7584,119.0343,118.7138,119.0076,32532.0
2019-02-25 11:35:00,133.7,133.94,133.63,133.9,10900.0,119.0254,119.2391,118.9631,119.2035,10900.0
2019-02-25 11:40:00,133.92,134.15,133.91,134.14,3551.0,119.2213,119.426,119.2124,119.4171,3551.0
2019-02-25 11:45:00,134.11,134.14,133.97,134.09,4501.0,119.3904,119.4171,119.2658,119.3726,4501.0
2019-02-25 11:50:00,134.09,134.09,133.57,133.71,8547.0,119.3726,119.3726,118.9097,119.0343,8547.0
2019-02-25 11:55:00,133.7,133.71,133.47,133.61,7014.0,119.0254,119.0343,118.8207,118.9453,7014.0
2019-02-25 12:00:00,133.55,133.74,133.52,133.74,6701.0,118.8919,119.061,118.8652,119.061,6701.0
2019-02-25 12:05:00,133.67,133.7,133.45,133.52,6992.0,118.9987,119.0254,118.8029,118.8652,6992.0
2019-02-25 12:10:00,133.53,133.53,133.31,133.44,17991.0,118.8741,118.8741,118.6782,118.794,17991.0
2019-02-25 12:15:00,133.42,133.5,133.27,133.27,9223.0,118.7762,118.8474,118.6426,118.6426,9223.0
2019-02-25 12:20:00,133.32,133.35,133.28,133.31,7903.0,118.6871,118.7138,118.6515,118.6782,7903.0
2019-02-25 12:25:00,133.29,133.39,133.22,133.35,14566.0,118.6604,118.7495,118.5981,118.7138,14566.0
2019-02-25 12:30:00,133.31,133.33,133.18,133.33,6340.0,118.6782,118.696,118.5625,118.696,6340.0
2019-02-25 12:35:00,133.3,133.3,133.14,133.14,3400.0,118.6693,118.6693,118.5269,118.5269,3400.0
2019-02-25 12:40:00,133.2,133.37,133.19,133.24,10178.0,118.5803,118.7316,118.5714,118.6159,10178.0
2019-02-25 12:45:00,133.25,133.42,133.25,133.36,5701.0,118.6248,118.7762,118.6248,118.7227,5701.0
2019-02-25 12:50:00,133.39,133.4,133.11,133.17,4171.0,118.7495,118.7584,118.5002,118.5536,4171.0
2019-02-25 12:55:00,133.13,133.13,132.96,133.0,3408.0,118.518,118.518,118.3667,118.4023,3408.0
2019-02-25 13:00:00,132.99,133.22,132.96,133.18,5838.0,118.3934,118.5981,118.3667,118.5625,5838.0
2019-02-25 13:05:00,133.22,133.31,133.19,133.24,4900.0,118.5981,118.6782,118.5714,118.6159,4900.0
2019-02-25 13:10:00,133.24,133.25,133.14,133.14,4600.0,118.6159,118.6248,118.5269,118.5269,4600.0
2019-02-25 13:15:00,133.14,133.18,132.97,133.06,4309.0,118.5269,118.5625,118.3756,118.4557,4309.0
2019-02-25 13:20:00,133.08,133.18,133.08,133.12,5353.0,118.4735,118.5625,118.4735,118.5091,5353.0
2019-02-25 13:25:00,133.13,133.19,133.05,133.19,5096.0,118.518,118.5714,118.4468,118.5714,5096.0
2019-02-25 13:30:00,133.18,133.21,133.01,133.03,4100.0,118.5625,118.5892,118.4112,118.429,4100.0
2019-02-25 13:35:00,133.01,133.04,132.94,132.96,5625.0,118.4112,118.4379,118.3488,118.3667,5625.0
2019-02-25 13:40:00,132.96,133.07,132.94,133.02,5362.0,118.3667,118.4646,118.3488,118.4201,5362.0
2019-02-25 13:45:00,133.03,133.04,132.85,132.95,7200.0,118.429,118.4379,118.2687,118.3577,7200.0
2019-02-25 13:50:00,133.0,133.06,132.95,133.0,7411.0,118.4023,118.4557,118.3577,118.4023,7411.0
2019-02-25 13:55:00,133.0,133.1,132.92,133.08,5640.0,118.4023,118.4913,118.331,118.4735,5640.0
2019-02-25 14:00:00,133.07,133.14,132.96,133.14,4513.0,118.4646,118.5269,118.3667,118.5269,4513.0
2019-02-25 14:05:00,133.18,133.24,133.11,133.12,6815.0,118.5625,118.6159,118.5002,118.5091,6815.0
2019-02-25 14:10:00,133.17,133.23,133.12,133.12,7413.0,118.5536,118.607,118.5091,118.5091,7413.0
2019-02-25 14:15:00,133.14,133.2,133.06,133.06,5720.0,118.5269,118.5803,118.4557,118.4557,5720.0
2019-02-25 14:20:00,133.06,133.08,133.0,133.0,5050.0,118.4557,118.4735,118.4023,118.4023,5050.0
2019-02-25 14:25:00,132.99,133.01,132.83,132.88,9585.0,118.3934,118.4112,118.2509,118.2954,9585.0
2019-02-25 14:30:00,132.85,132.85,132.57,132.57,10545.0,118.2687,118.2687,118.0195,118.0195,10545.0
2019-02-25 14:35:00,132.59,132.7,132.58,132.6,10432.0,118.0373,118.1352,118.0284,118.0462,10432.0
2019-02-25 14:40:00,132.6,132.6,132.44,132.44,9900.0,118.0462,118.0462,117.9037,117.9037,9900.0
2019-02-25 14:45:00,132.42,132.55,132.29,132.29,9700.0,117.8859,118.0017,117.7702,117.7702,9700.0
2019-02-25 14:50:00,132.3,132.4,132.25,132.26,6138.0,117.7791,117.8681,117.7346,117.7435,6138.0
2019-02-25 14:55:00,132.29,132.34,132.18,132.18,6693.0,117.7702,117.8147,117.6723,117.6723,6693.0
2019-02-25 15:00:00,132.18,132.2,132.09,132.13,7539.0,117.6723,117.6901,117.5921,117.6277,7539.0
2019-02-25 15:05:00,132.15,132.22,132.02,132.17,9212.0,117.6456,117.7079,117.5298,117.6634,9212.0
2019-02-25 15:10:00,132.19,132.43,132.19,132.39,6284.0,117.6812,117.8948,117.6812,117.8592,6284.0
2019-02-25 15:15:00,132.42,132.52,132.42,132.46,8311.0,117.8859,117.9749,117.8859,117.9215,8311.0
2019-02-25 15:20:00,132.47,132.49,132.28,132.28,13355.0,117.9304,117.9482,117.7613,117.7613,13355.0
2019-02-25 15:25:00,132.29,132.29,132.0,132.03,12773.0,117.7702,117.7702,117.512,117.5387,12773.0
2019-02-25 15:30:00,132.02,132.19,132.01,132.18,12402.0,117.5298,117.6812,117.5209,117.6723,12402.0
2019-02-25 15:35:00,132.18,132.4,132.16,132.39,23004.0,117.6723,117.8681,117.6545,117.8592,23004.0
2019-02-25 15:40:00,132.41,132.62,132.39,132.43,12762.0,117.877,118.064,117.8592,117.8948,12762.0
2019-02-25 15:45:00,132.45,132.57,132.39,132.39,19506.0,117.9126,118.0195,117.8592,117.8592,19506.0
2019-02-25 15:50:00,132.41,132.41,132.24,132.33,26825.0,117.877,117.877,117.7257,117.8058,26825.0
2019-02-25 15:55:00,132.34,132.35,131.82,131.96,85345.0,117.8147,117.8236,117.3518,117.4764,85345.0
2019-02-26 09:30:00,130.79,131.35,130.1,130.26,19173.0,116.4348,116.9334,115.8206,115.963,19173.0
2019-02-26 09:35:00,130.27,131.88,130.24,131.5,7997.0,115.9719,117.4052,115.9452,117.0669,7997.0
2019-02-26 09:40:00,131.48,131.81,131.36,131.36,7919.0,117.0491,117.3429,116.9423,116.9423,7919.0
2019-02-26 09:45:00,131.33,131.66,130.92,131.15,9865.0,116.9156,117.2093,116.5506,116.7553,9865.0
2019-02-26 09:50:00,131.25,131.55,131.2,131.43,8452.0,116.8443,117.1114,116.7998,117.0046,8452.0
2019-02-26 09:55:00,131.32,131.8,131.3,131.53,18440.0,116.9067,117.334,116.8888,117.0936,18440.0
2019-02-26 10:00:00,131.48,132.13,131.48,131.99,3235.0,117.0491,117.6277,117.0491,117.5031,3235.0
2019-02-26 10:05:00,132.06,132.19,131.87,131.88,12053.0,117.5654,117.6812,117.3963,117.4052,12053.0
2019-02-26 10:10:00,131.88,132.1,131.82,131.99,5698.0,117.4052,117.601,117.3518,117.5031,5698.0
2019-02-26 10:15:00,132.06,132.29,131.96,132.07,3220.0,117.5654,117.7702,117.4764,117.5743,3220.0
2019-02-26 10:20:00,132.04,132.41,132.02,132.34,6264.0,117.5476,117.877,117.5298,117.8147,6264.0
2019-02-26 10:25:00,132.33,132.37,132.04,132.22,5744.0,117.8058,117.8414,117.5476,117.7079,5744.0
2019-02-26 10:30:00,132.23,132.66,132.23,132.66,2500.0,117.7168,118.0996,117.7168,118.0996,2500.0
2019-02-26 10:35:00,132.52,132.6,132.42,132.54,4155.0,117.9749,118.0462,117.8859,117.9927,4155.0
2019-02-26 10:40:00,132.49,132.69,132.43,132.6,3521.0,117.9482,118.1263,117.8948,118.0462,3521.0
2019-02-26 10:45:00,132.56,132.69,132.54,132.61,2309.0,118.0106,118.1263,117.9927,118.0551,2309.0
2019-02-26 10:50:00,132.56,132.57,132.14,132.25,5169.0,118.0106,118.0195,117.6367,117.7346,5169.0
2019-02-26 10:55:00,132.23,132.27,132.1,132.27,5636.0,117.7168,117.7524,117.601,117.7524,5636.0
2019-02-26 11:00:00,132.19,132.36,132.15,132.27,3993.0,117.6812,117.8325,117.6456,117.7524,3993.0
2019-02-26 11:05:00,132.28,132.47,132.24,132.45,5505.0,117.7613,117.9304,117.7257,117.9126,5505.0
2019-02-26 11:10:00,132.45,132.78,132.39,132.78,6237.0,117.9126,118.2064,117.8592,118.2064,6237.0
2019-02-26 11:15:00,132.82,132.86,132.69,132.69,6113.0,118.242,118.2776,118.1263,118.1263,6113.0
2019-02-26 11:20:00,132.77,132.84,132.64,132.69,5500.0,118.1975,118.2598,118.0818,118.1263,5500.0
2019-02-26 11:25:00,132.77,132.77,132.6,132.68,3110.0,118.1975,118.1975,118.0462,118.1174,3110.0
2019-02-26 11:30:00,132.79,132.98,132.6,132.6,3986.0,118.2153,118.3845,118.0462,118.0462,3986.0
2019-02-26 11:35:00,132.65,132.73,132.62,132.62,3508.0,118.0907,118.1619,118.064,118.064,3508.0
2019-02-26 11:40:00,132.65,132.81,132.64,132.74,2120.0,118.0907,118.2331,118.0818,118.1708,2120.0
2019-02-26 11:45:00,132.72,132.8,132.64,132.79,6219.0,118.153,118.2242,118.0818,118.2153,6219.0
2019-02-26 11:50:00,132.79,132.82,132.62,132.82,6010.0,118.2153,118.242,118.064,118.242,6010.0
2019-02-26 11:55:00,132.8,132.81,132.51,132.57,1611.0,118.2242,118.2331,117.966,118.0195,1611.0
2019-02-26 12:00:00,132.56,132.6,132.38,132.46,5568.0,118.0106,118.0462,117.8503,117.9215,5568.0
2019-02-26 12:05:00,132.43,132.5,132.35,132.42,1624.0,117.8948,117.9571,117.8236,117.8859,1624.0
2019-02-26 12:10:00,132.4,132.47,132.34,132.34,8250.0,117.8681,117.9304,117.8147,117.8147,8250.0
2019-02-26 12:15:00,132.32,132.53,132.32,132.49,3045.0,117.7969,117.9838,117.7969,117.9482,3045.0
2019-02-26 12:20:00,132.51,132.62,132.49,132.62,4572.0,117.966,118.064,117.9482,118.064,4572.0
2019-02-26 12:25:00,132.7,132.73,132.55,132.56,5184.0,118.1352,118.1619,118.0017,118.0106,5184.0
2019-02-26 12:30:00,132.59,132.64,132.48,132.5,5189.0,118.0373,118.0818,117.9393,117.9571,5189.0
2019-02-26 12:35:00,132.52,132.61,132.41,132.47,3732.0,117.9749,118.0551,117.877,117.9304,3732.0
2019-02-26 12:40:00,132.46,132.62,132.46,132.62,2220.0,117.9215,118.064,117.9215,118.064,2220.0
2019-02-26 12:45:00,132.57,132.6,132.32,132.44,7513.0,118.0195,118.0462,117.7969,117.9037,7513.0
2019-02-26 12:50:00,132.44,132.5,132.3,132.42,4322.0,117.9037,117.9571,117.7791,117.8859,4322.0
2019-02-26 12:55:00,132.42,132.5,132.32,132.34,3800.0,117.8859,117.9571,117.7969,117.8147,3800.0
2019-02-26 13:00:00,132.36,132.48,132.25,132.3,5318.0,117.8325,117.9393,117.7346,117.7791,5318.0
2019-02-26 13:05:00,132.28,132.28,132.11,132.18,2500.0,117.7613,117.7613,117.6099,117.6723,2500.0
2019-02-26 13:10:00,132.17,132.23,132.09,132.16,2937.0,117.6634,117.7168,117.5921,117.6545,2937.0
2019-02-26 13:15:00,132.15,132.23,132.01,132.01,5000.0,117.6456,117.7168,117.5209,117.5209,5000.0
2019-02-26 13:20:00,132.01,132.04,131.83,131.83,6918.0,117.5209,117.5476,117.3607,117.3607,6918.0
2019-02-26 13:25:00,131.83,131.89,131.8,131.89,2500.0,117.3607,117.4141,117.334,117.4141,2500.0
2019-02-26 13:30:00,131.88,131.88,131.78,131.78,2304.0,117.4052,117.4052,117.3162,117.3162,2304.0
2019-02-26 13:35:00,131.76,131.76,131.46,131.48,10331.0,117.2984,117.2984,117.0313,117.0491,10331.0
2019-02-26 13:40:00,131.49,131.49,131.21,131.36,4470.0,117.058,117.058,116.8087,116.9423,4470.0
2019-02-26 13:45:00,131.39,131.47,131.33,131.4,7230.0,116.969,117.0402,116.9156,116.9779,7230.0
2019-02-26 13:50:00,131.41,131.5,131.41,131.5,4921.0,116.9868,117.0669,116.9868,117.0669,4921.0
2019-02-26 13:55:00,131.49,131.5,131.24,131.3,12427.0,117.058,117.0669,116.8354,116.8888,12427.0
2019-02-26 14:00:00,131.3,131.64,131.27,131.63,4919.0,116.8888,117.1915,116.8621,117.1826,4919.0
2019-02-26 14:05:00,131.63,131.63,131.49,131.53,5354.0,117.1826,117.1826,117.058,117.0936,5354.0
2019-02-26 14:10:00,131.5,131.63,131.5,131.57,2504.0,117.0669,117.1826,117.0669,117.1292,2504.0
2019-02-26 14:15:00,131.58,131.63,131.57,131.62,2900.0,117.1381,117.1826,117.1292,117.1737,2900.0
2019-02-26 14:20:00,131.62,131.62,131.46,131.54,3300.0,117.1737,117.1737,117.0313,117.1025,3300.0
2019-02-26 14:25:00,131.54,131.6,131.49,131.6,2600.0,117.1025,117.1559,117.058,117.1559,2600.0
2019-02-26 14:30:00,131.6,131.66,131.6,131.66,3261.0,117.1559,117.2093,117.1559,117.2093,3261.0
2019-02-26 14:35:00,131.68,131.88,131.67,131.86,3714.0,117.2271,117.4052,117.2182,117.3874,3714.0
2019-02-26 14:40:00,131.88,132.0,131.87,131.91,5913.0,117.4052,117.512,117.3963,117.4319,5913.0
2019-02-26 14:45:00,131.92,131.93,131.77,131.84,5975.0,117.4408,117.4497,117.3073,117.3696,5975.0
2019-02-26 14:50:00,131.86,131.93,131.73,131.89,6400.0,117.3874,117.4497,117.2717,117.4141,6400.0
2019-02-26 14:55:00,131.9,131.93,131.87,131.93,3856.0,117.423,117.4497,117.3963,117.4497,3856.0
2019-02-26 15:00:00,131.91,131.98,131.86,131.98,4648.0,117.4319,117.4942,117.3874,117.4942,4648.0
2019-02-26 15:05:00,132.01,132.06,131.94,132.04,4422.0,117.5209,117.5654,117.4586,117.5476,4422.0
2019-02-26 15:10:00,132.04,132.04,131.85,131.85,4455.0,117.5476,117.5476,117.3785,117.3785,4455.0
2019-02-26 15:15:00,131.83,132.03,131.8,131.92,4771.0,117.3607,117.5387,117.334,117.4408,4771.0
2019-02-26 15:20:00,131.92,131.99,131.83,131.91,7981.0,117.4408,117.5031,117.3607,117.4319,7981.0
2019-02-26 15:25:00,131.88,131.88,131.79,131.81,9411.0,117.4052,117.4052,117.3251,117.3429,9411.0
2019-02-26 15:30:00,131.81,132.04,131.79,131.83,14581.0,117.3429,117.5476,117.3251,117.3607,14581.0
2019-02-26 15:35:00,131.83,131.83,131.59,131.6,11953.0,117.3607,117.3607,117.147,117.1559,11953.0
2019-02-26 15:40:00,131.62,131.66,131.59,131.6,9366.0,117.1737,117.2093,117.147,117.1559,9366.0
2019-02-26 15:45:00,131.64,131.64,131.43,131.43,11795.0,117.1915,117.1915,117.0046,117.0046,11795.0
2019-02-26 15:50:00,131.44,131.47,131.05,131.13,46418.0,117.0135,117.0402,116.6663,116.7375,46418.0
2019-02-26 15:55:00,131.16,131.19,130.94,130.99,60411.0,116.7642,116.7909,116.5684,116.6129,60411.0
2019-02-27 09:30:00,130.77,130.98,130.32,130.73,12578.0,116.417,116.604,116.0164,116.3814,12578.0
2019-02-27 09:35:00,130.73,132.05,130.65,132.04,20103.0,116.3814,117.5565,116.3102,117.5476,20103.0
2019-02-27 09:40:00,131.99,132.42,131.94,132.14,13347.0,117.5031,117.8859,117.4586,117.6367,13347.0
2019-02-27 09:45:00,132.14,132.14,131.25,131.29,16629.0,117.6367,117.6367,116.8443,116.8799,16629.0
2019-02-27 09:50:00,131.15,131.73,131.12,131.73,11317.0,116.7553,117.2717,116.7286,117.2717,11317.0
2019-02-27 09:55:00,131.57,131.71,131.23,131.51,6995.0,117.1292,117.2538,116.8265,117.0758,6995.0
2019-02-27 10:00:00,131.41,131.68,131.21,131.28,5485.0,116.9868,117.2271,116.8087,116.871,5485.0
2019-02-27 10:05:00,131.42,131.65,131.4,131.58,4517.0,116.9957,117.2004,116.9779,117.1381,4517.0
2019-02-27 10:10:00,131.52,131.52,130.76,130.98,8662.0,117.0847,117.0847,116.4081,116.604,8662.0
2019-02-27 10:15:00,130.86,130.98,130.71,130.92,3620.0,116.4971,116.604,116.3636,116.5506,3620.0
2019-02-27 10:20:00,130.99,130.99,130.64,130.68,7825.0,116.6129,116.6129,116.3013,116.3369,7825.0
2019-02-27 10:25:00,130.7,130.78,130.52,130.63,5248.0,116.3547,116.4259,116.1945,116.2924,5248.0
2019-02-27 10:30:00,130.68,130.76,130.47,130.54,10910.0,116.3369,116.4081,116.1499,116.2123,10910.0
2019-02-27 10:35:00,130.53,130.7,130.53,130.67,18195.0,116.2034,116.3547,116.2034,116.328,18195.0
2019-02-27 10:40:00,130.67,130.72,130.59,130.6,22507.0,116.328,116.3725,116.2568,116.2657,22507.0
2019-02-27 10:45:00,130.65,130.7,130.59,130.68,13332.0,116.3102,116.3547,116.2568,116.3369,13332.0
2019-02-27 10:50:00,130.59,131.07,130.59,130.92,10658.0,116.2568,116.6841,116.2568,116.5506,10658.0
2019-02-27 10:55:00,130.95,131.05,130.86,130.97,8500.0,116.5773,116.6663,116.4971,116.5951,8500.0
2019-02-27 11:00:00,130.95,131.15,130.95,131.07,8690.0,116.5773,116.7553,116.5773,116.6841,8690.0
2019-02-27 11:05:00,131.09,131.16,130.97,131.16,5906.0,116.7019,116.7642,116.5951,116.7642,5906.0
2019-02-27 11:10:00,131.16,131.31,131.16,131.2,7383.0,116.7642,116.8978,116.7642,116.7998,7383.0
2019-02-27 11:15:00,131.23,131.23,131.02,131.06,8431.0,116.8265,116.8265,116.6396,116.6752,8431.0
2019-02-27 11:20:00,131.06,131.15,131.03,131.13,5890.0,116.6752,116.7553,116.6485,116.7375,5890.0
2019-02-27 11:25:00,131.13,131.22,130.95,131.15,19177.0,116.7375,116.8176,116.5773,116.7553,19177.0
2019-02-27 11:30:00,131.07,131.18,131.02,131.1,16735.0,116.6841,116.782,116.6396,116.7108,16735.0
2019-02-27 11:35:00,131.07,131.07,130.9,131.0,9688.0,116.6841,116.6841,116.5328,116.6218,9688.0
2019-02-27 11:40:00,131.03,131.19,131.03,131.07,7461.0,116.6485,116.7909,116.6485,116.6841,7461.0
2019-02-27 11:45:00,131.03,131.34,131.03,131.34,4666.0,116.6485,116.9245,116.6485,116.9245,4666.0
2019-02-27 11:50:00,131.37,131.54,131.32,131.39,5945.0,116.9512,117.1025,116.9067,116.969,5945.0
2019-02-27 11:55:00,131.39,131.47,131.3,131.31,4812.0,116.969,117.0402,116.8888,116.8978,4812.0
2019-02-27 12:00:00,131.37,131.43,131.32,131.32,12005.0,116.9512,117.0046,116.9067,116.9067,12005.0
2019-02-27 12:05:00,131.38,131.44,131.35,131.44,1922.0,116.9601,117.0135,116.9334,117.0135,1922.0
2019-02-27 12:10:00,131.44,131.53,131.39,131.53,2800.0,117.0135,117.0936,116.969,117.0936,2800.0
2019-02-27 12:15:00,131.54,131.75,131.54,131.75,3445.0,117.1025,117.2895,117.1025,117.2895,3445.0
2019-02-27 12:20:00,131.78,131.79,131.6,131.77,5400.0,117.3162,117.3251,117.1559,117.3073,5400.0
2019-02-27 12:25:00,131.72,131.82,131.72,131.77,2100.0,117.2627,117.3518,117.2627,117.3073,2100.0
2019-02-27 12:30:00,131.83,131.86,131.74,131.78,2700.0,117.3607,117.3874,117.2806,117.3162,2700.0
2019-02-27 12:35:00,131.81,131.81,131.72,131.8,2576.0,117.3429,117.3429,117.2627,117.334,2576.0
2019-02-27 12:40:00,131.8,131.89,131.8,131.84,3300.0,117.334,117.4141,117.334,117.3696,3300.0
2019-02-27 12:45:00,131.88,131.91,131.83,131.91,2205.0,117.4052,117.4319,117.3607,117.4319,2205.0
2019-02-27 12:50:00,131.94,131.94,131.81,131.81,1800.0,117.4586,117.4586,117.3429,117.3429,1800.0
2019-02-27 12:55:00,131.81,131.81,131.69,131.72,3194.0,117.3429,117.3429,117.236,117.2627,3194.0
2019-02-27 13:00:00,131.74,131.77,131.74,131.77,2630.0,117.2806,117.3073,117.2806,117.3073,2630.0
2019-02-27 13:05:00,131.78,131.94,131.78,131.91,4115.0,117.3162,117.4586,117.3162,117.4319,4115.0
2019-02-27 13:10:00,131.94,132.13,131.94,132.13,2600.0,117.4586,117.6277,117.4586,117.6277,2600.0
2019-02-27 13:15:00,132.14,132.16,132.06,132.15,4305.0,117.6367,117.6545,117.5654,117.6456,4305.0
2019-02-27 13:20:00,132.11,132.2,132.07,132.2,2849.0,117.6099,117.6901,117.5743,117.6901,2849.0
2019-02-27 13:25:00,132.22,132.22,132.1,132.11,5182.0,117.7079,117.7079,117.601,117.6099,5182.0
2019-02-27 13:30:00,132.09,132.16,131.99,132.01,3998.0,117.5921,117.6545,117.5031,117.5209,3998.0
2019-02-27 13:35:00,131.97,131.98,131.85,131.85,4411.0,117.4853,117.4942,117.3785,117.3785,4411.0
2019-02-27 13:40:00,131.86,131.86,131.71,131.75,5000.0,117.3874,117.3874,117.2538,117.2895,5000.0
2019-02-27 13:45:00,131.75,131.81,131.74,131.77,3200.0,117.2895,117.3429,117.2806,117.3073,3200.0
2019-02-27 13:50:00,131.78,131.78,131.66,131.66,4500.0,117.3162,117.3162,117.2093,117.2093,4500.0
2019-02-27 13:55:00,131.65,131.75,131.61,131.62,3800.0,117.2004,117.2895,117.1648,117.1737,3800.0
2019-02-27 14:00:00,131.57,131.58,131.49,131.54,3639.0,117.1292,117.1381,117.058,117.1025,3639.0
2019-02-27 14:05:00,131.54,131.65,131.52,131.52,5206.0,117.1025,117.2004,117.0847,117.0847,5206.0
2019-02-27 14:10:00,131.54,131.6,131.51,131.6,5834.0,117.1025,117.1559,117.0758,117.1559,5834.0
2019-02-27 14:15:00,131.68,131.84,131.68,131.78,6109.0,117.2271,117.3696,117.2271,117.3162,6109.0
2019-02-27 14:20:00,131.81,131.84,131.66,131.66,9706.0,117.3429,117.3696,117.2093,117.2093,9706.0
2019-02-27 14:25:00,131.72,131.73,131.55,131.55,5756.0,117.2627,117.2717,117.1114,117.1114,5756.0
2019-02-27 14:30:00,131.58,131.6,131.44,131.51,7016.0,117.1381,117.1559,117.0135,117.0758,7016.0
2019-02-27 14:35:00,131.5,131.56,131.5,131.51,4376.0,117.0669,117.1203,117.0669,117.0758,4376.0
2019-02-27 14:40:00,131.5,131.63,131.44,131.56,7280.0,117.0669,117.1826,117.0135,117.1203,7280.0
2019-02-27 14:45:00,131.59,131.64,131.5,131.52,3792.0,117.147,117.1915,117.0669,117.0847,3792.0
2019-02-27 14:50:00,131.52,131.63,131.32,131.32,7512.0,117.0847,117.1826,116.9067,116.9067,7512.0
2019-02-27 14:55:00,131.37,131.58,131.34,131.55,3800.0,116.9512,117.1381,116.9245,117.1114,3800.0
2019-02-27 15:00:00,131.54,131.73,131.47,131.58,3698.0,117.1025,117.2717,117.0402,117.1381,3698.0
2019-02-27 15:05:00,131.62,131.9,131.62,131.84,8064.0,117.1737,117.423,117.1737,117.3696,8064.0
2019-02-27 15:10:00,131.88,131.96,131.84,131.89,6063.0,117.4052,117.4764,117.3696,117.4141,6063.0
2019-02-27 15:15:00,131.89,131.99,131.85,131.92,4256.0,117.4141,117.5031,117.3785,117.4408,4256.0
2019-02-27 15:20:00,131.89,131.89,131.72,131.77,9557.0,117.4141,117.4141,117.2627,117.3073,9557.0
2019-02-27 15:25:00,131.8,131.81,131.65,131.65,5396.0,117.334,117.3429,117.2004,117.2004,5396.0
2019-02-27 15:30:00,131.63,131.68,131.56,131.57,7869.0,117.1826,117.2271,117.1203,117.1292,7869.0
2019-02-27 15:35:00,131.57,131.79,131.57,131.78,7619.0,117.1292,117.3251,117.1292,117.3162,7619.0
2019-02-27 15:40:00,131.78,131.78,131.64,131.72,11351.0,117.3162,117.3162,117.1915,117.2627,11351.0
2019-02-27 15:45:00,131.71,131.88,131.66,131.88,15127.0,117.2538,117.4052,117.2093,117.4052,15127.0
2019-02-27 15:50:00,131.89,131.98,131.85,131.89,26972.0,117.4141,117.4942,117.3785,117.4141,26972.0
2019-02-27 15:55:00,131.92,131.96,131.87,131.88,37107.0,117.4408,117.4764,117.3963,117.4052,37107.0
2019-02-28 09:30:00,131.91,132.0,131.71,131.79,12150.0,117.4319,117.512,117.2538,117.3251,12150.0
2019-02-28 09:35:00,131.83,131.97,131.51,131.69,10365.0,117.3607,117.4853,117.0758,117.236,10365.0
2019-02-28 09:40:00,131.7,132.2,131.69,132.2,7901.0,117.2449,117.6901,117.236,117.6901,7901.0
2019-02-28 09:45:00,132.21,132.35,131.84,131.85,5300.0,117.699,117.8236,117.3696,117.3785,5300.0
2019-02-28 09:50:00,131.93,131.95,131.75,131.9,4683.0,117.4497,117.4675,117.2895,117.423,4683.0
2019-02-28 09:55:00,132.04,132.08,131.71,131.84,14877.0,117.5476,117.5832,117.2538,117.3696,14877.0
2019-02-28 10:00:00,131.84,132.04,131.73,131.96,13406.0,117.3696,117.5476,117.2717,117.4764,13406.0
2019-02-28 10:05:00,131.99,131.99,131.65,131.67,16306.0,117.5031,117.5031,117.2004,117.2182,16306.0
2019-02-28 10:10:00,131.67,131.78,131.46,131.62,18115.0,117.2182,117.3162,117.0313,117.1737,18115.0
2019-02-28 10:15:00,131.61,131.62,131.39,131.46,3025.0,117.1648,117.1737,116.969,117.0313,3025.0
2019-02-28 10:20:00,131.42,131.44,131.27,131.37,17208.0,116.9957,117.0135,116.8621,116.9512,17208.0
2019-02-28 10:25:00,131.36,131.65,131.24,131.65,40321.0,116.9423,117.2004,116.8354,117.2004,40321.0
2019-02-28 10:30:00,131.63,131.77,131.61,131.69,5380.0,117.1826,117.3073,117.1648,117.236,5380.0
2019-02-28 10:35:00,131.71,131.8,131.56,131.56,6406.0,117.2538,117.334,117.1203,117.1203,6406.0
2019-02-28 10:40:00,131.56,131.56,131.32,131.39,5038.0,117.1203,117.1203,116.9067,116.969,5038.0
2019-02-28 10:45:00,131.33,131.45,131.3,131.39,4100.0,116.9156,117.0224,116.8888,116.969,4100.0
2019-02-28 10:50:00,131.33,131.33,131.13,131.3,6691.0,116.9156,116.9156,116.7375,116.8888,6691.0
2019-02-28 10:55:00,131.38,131.49,131.37,131.41,3557.0,116.9601,117.058,116.9512,116.9868,3557.0
2019-02-28 11:00:00,131.43,131.53,131.38,131.38,6220.0,117.0046,117.0936,116.9601,116.9601,6220.0
2019-02-28 11:05:00,131.38,131.42,131.21,131.29,4356.0,116.9601,116.9957,116.8087,116.8799,4356.0
2019-02-28 11:10:00,131.29,131.35,131.13,131.24,4491.0,116.8799,116.9334,116.7375,116.8354,4491.0
2019-02-28 11:15:00,131.32,131.46,131.31,131.45,3200.0,116.9067,117.0313,116.8978,117.0224,3200.0
2019-02-28 11:20:00,131.43,131.5,131.29,131.29,14196.0,117.0046,117.0669,116.8799,116.8799,14196.0
2019-02-28 11:25:00,131.3,131.39,131.1,131.14,7312.0,116.8888,116.969,116.7108,116.7464,7312.0
2019-02-28 11:30:00,131.12,131.29,131.12,131.24,4130.0,116.7286,116.8799,116.7286,116.8354,4130.0
2019-02-28 11:35:00,131.28,131.43,131.23,131.34,17202.0,116.871,117.0046,116.8265,116.9245,17202.0
2019-02-28 11:40:00,131.3,131.32,131.05,131.08,5935.0,116.8888,116.9067,116.6663,116.693,5935.0
2019-02-28 11:45:00,131.05,131.22,131.04,131.18,3394.0,116.6663,116.8176,116.6574,116.782,3394.0
2019-02-28 11:50:00,131.17,131.17,131.03,131.03,3947.0,116.7731,116.7731,116.6485,116.6485,3947.0
2019-02-28 11:55:00,131.09,131.09,131.0,131.0,2600.0,116.7019,116.7019,116.6218,116.6218,2600.0
2019-02-28 12:00:00,131.0,131.02,130.94,131.0,2726.0,116.6218,116.6396,116.5684,116.6218,2726.0
2019-02-28 12:05:00,131.05,131.06,130.96,130.99,5321.0,116.6663,116.6752,116.5862,116.6129,5321.0
2019-02-28 12:10:00,131.01,131.03,130.94,130.94,5386.0,116.6307,116.6485,116.5684,116.5684,5386.0
2019-02-28 12:15:00,130.96,131.09,130.94,131.04,3200.0,116.5862,116.7019,116.5684,116.6574,3200.0
2019-02-28 12:20:00,131.0,131.2,131.0,131.2,2000.0,116.6218,116.7998,116.6218,116.7998,2000.0
2019-02-28 12:25:00,131.16,131.23,131.16,131.19,2819.0,116.7642,116.8265,116.7642,116.7909,2819.0
2019-02-28 12:30:00,131.16,131.22,131.09,131.22,3400.0,116.7642,116.8176,116.7019,116.8176,3400.0
2019-02-28 12:35:00,131.22,131.23,131.14,131.2,1850.0,116.8176,116.8265,116.7464,116.7998,1850.0
2019-02-28 12:40:00,131.26,131.27,131.2,131.24,2700.0,116.8532,116.8621,116.7998,116.8354,2700.0
2019-02-28 12:45:00,131.22,131.25,131.15,131.16,2600.0,116.8176,116.8443,116.7553,116.7642,2600.0
2019-02-28 12:50:00,131.14,131.27,131.14,131.25,5727.0,116.7464,116.8621,116.7464,116.8443,5727.0
2019-02-28 12:55:00,131.25,131.34,131.16,131.34,4800.0,116.8443,116.9245,116.7642,116.9245,4800.0
2019-02-28 13:00:00,131.34,131.4,131.29,131.29,2300.0,116.9245,116.9779,116.8799,116.8799,2300.0
2019-02-28 13:05:00,131.31,131.31,131.26,131.26,2600.0,116.8978,116.8978,116.8532,116.8532,2600.0
2019-02-28 13:10:00,131.22,131.24,131.12,131.24,28017.0,116.8176,116.8354,116.7286,116.8354,28017.0
2019-02-28 13:15:00,131.24,131.4,131.24,131.4,2900.0,116.8354,116.9779,116.8354,116.9779,2900.0
2019-02-28 13:20:00,131.39,131.4,131.26,131.4,17166.0,116.969,116.9779,116.8532,116.9779,17166.0
2019-02-28 13:25:00,131.4,131.54,131.4,131.54,8873.0,116.9779,117.1025,116.9779,117.1025,8873.0
2019-02-28 13:30:00,131.54,131.67,131.54,131.61,4114.0,117.1025,117.2182,117.1025,117.1648,4114.0
2019-02-28 13:35:00,131.65,131.7,131.63,131.65,3018.0,117.2004,117.2449,117.1826,117.2004,3018.0
2019-02-28 13:40:00,131.68,131.71,131.64,131.71,4068.0,117.2271,117.2538,117.1915,117.2538,4068.0
2019-02-28 13:45:00,131.73,131.76,131.48,131.59,5475.0,117.2717,117.2984,117.0491,117.147,5475.0
2019-02-28 13:50:00,131.64,131.64,131.55,131.59,4217.0,117.1915,117.1915,117.1114,117.147,4217.0
2019-02-28 13:55:00,131.63,131.64,131.47,131.57,6168.0,117.1826,117.1915,117.0402,117.1292,6168.0
2019-02-28 14:00:00,131.6,131.65,131.49,131.6,6431.0,117.1559,117.2004,117.058,117.1559,6431.0
2019-02-28 14:05:00,131.6,131.61,131.56,131.61,1938.0,117.1559,117.1648,117.1203,117.1648,1938.0
2019-02-28 14:10:00,131.61,131.61,131.52,131.56,2279.0,117.1648,117.1648,117.0847,117.1203,2279.0
2019-02-28 14:15:00,131.55,131.59,131.49,131.58,4194.0,117.1114,117.147,117.058,117.1381,4194.0
2019-02-28 14:20:00,131.62,131.81,131.62,131.76,5078.0,117.1737,117.3429,117.1737,117.2984,5078.0
2019-02-28 14:25:00,131.8,131.8,131.72,131.75,2500.0,117.334,117.334,117.2627,117.2895,2500.0
2019-02-28 14:30:00,131.77,131.78,131.62,131.62,9139.0,117.3073,117.3162,117.1737,117.1737,9139.0
2019-02-28 14:35:00,131.65,131.8,131.61,131.8,7215.0,117.2004,117.334,117.1648,117.334,7215.0
2019-02-28 14:40:00,131.78,131.82,131.61,131.61,6763.0,117.3162,117.3518,117.1648,117.1648,6763.0
2019-02-28 14:45:00,131.61,131.61,131.37,131.38,6163.0,117.1648,117.1648,116.9512,116.9601,6163.0
2019-02-28 14:50:00,131.36,131.39,131.24,131.32,5715.0,116.9423,116.969,116.8354,116.9067,5715.0
2019-02-28 14:55:00,131.29,131.44,131.21,131.38,7349.0,116.8799,117.0135,116.8087,116.9601,7349.0
2019-02-28 15:00:00,131.38,131.5,131.33,131.46,5892.0,116.9601,117.0669,116.9156,117.0313,5892.0
2019-02-28 15:05:00,131.46,131.51,131.36,131.49,5714.0,117.0313,117.0758,116.9423,117.058,5714.0
2019-02-28 15:10:00,131.5,131.64,131.46,131.57,5400.0,117.0669,117.1915,117.0313,117.1292,5400.0
2019-02-28 15:15:00,131.57,131.6,131.49,131.56,8550.0,117.1292,117.1559,117.058,117.1203,8550.0
2019-02-28 15:20:00,131.6,131.68,131.5,131.5,6821.0,117.1559,117.2271,117.0669,117.0669,6821.0
2019-02-28 15:25:00,131.5,131.6,131.47,131.53,7450.0,117.0669,117.1559,117.0402,117.0936,7450.0
2019-02-28 15:30:00,131.53,131.74,131.49,131.66,11571.0,117.0936,117.2806,117.058,117.2093,11571.0
2019-02-28 15:35:00,131.65,131.81,131.58,131.67,13364.0,117.2004,117.3429,117.1381,117.2182,13364.0
2019-02-28 15:40:00,131.68,131.79,131.6,131.77,13100.0,117.2271,117.3251,117.1559,117.3073,13100.0
2019-02-28 15:45:00,131.74,131.76,131.58,131.65,20737.0,117.2806,117.2984,117.1381,117.2004,20737.0
2019-02-28 15:50:00,131.67,131.67,131.58,131.6,18617.0,117.2182,117.2182,117.1381,117.1559,18617.0
2019-02-28 15:55:00,131.6,131.78,131.55,131.63,62240.0,117.1559,117.3162,117.1114,117.1826,62240.0
2019-03-01 09:30:00,133.12,134.0,132.48,134.0,13502.0,118.5091,119.2925,117.9393,119.2925,13502.0
2019-03-01 09:35:00,134.0,134.04,133.54,134.0,4600.0,119.2925,119.3281,118.883,119.2925,4600.0
2019-03-01 09:40:00,134.2,134.25,133.96,134.19,6044.0,119.4706,119.5151,119.2569,119.4616,6044.0
2019-03-01 09:45:00,134.32,134.35,133.88,134.25,4600.0,119.5774,119.6041,119.1857,119.5151,4600.0
2019-03-01 09:50:00,134.25,134.37,133.9,133.91,3600.0,119.5151,119.6219,119.2035,119.2124,3600.0
2019-03-01 09:55:00,133.77,133.77,133.53,133.71,3200.0,119.0877,119.0877,118.8741,119.0343,3200.0
2019-03-01 10:00:00,133.62,133.71,133.19,133.31,8007.0,118.9542,119.0343,118.5714,118.6782,8007.0
2019-03-01 10:05:00,133.16,133.16,132.62,132.62,8448.0,118.5447,118.5447,118.064,118.064,8448.0
2019-03-01 10:10:00,132.71,133.01,132.67,132.82,5752.0,118.1441,118.4112,118.1085,118.242,5752.0
2019-03-01 10:15:00,132.91,132.91,132.7,132.71,1814.0,118.3221,118.3221,118.1352,118.1441,1814.0
2019-03-01 10:20:00,132.71,132.71,132.43,132.43,900.0,118.1441,118.1441,117.8948,117.8948,900.0
2019-03-01 10:25:00,132.36,132.46,132.31,132.43,3700.0,117.8325,117.9215,117.788,117.8948,3700.0
2019-03-01 10:30:00,132.33,132.33,132.01,132.03,3700.0,117.8058,117.8058,117.5209,117.5387,3700.0
2019-03-01 10:35:00,132.13,132.13,131.76,131.84,6201.0,117.6277,117.6277,117.2984,117.3696,6201.0
2019-03-01 10:40:00,131.71,132.11,131.69,132.06,6584.0,117.2538,117.6099,117.236,117.5654,6584.0
2019-03-01 10:45:00,132.1,132.16,132.03,132.16,2600.0,117.601,117.6545,117.5387,117.6545,2600.0
2019-03-01 10:50:00,132.15,132.15,131.93,132.11,2399.0,117.6456,117.6456,117.4497,117.6099,2399.0
2019-03-01 10:55:00,132.2,132.24,132.07,132.19,3301.0,117.6901,117.7257,117.5743,117.6812,3301.0
2019-03-01 11:00:00,132.17,132.38,132.04,132.05,7400.0,117.6634,117.8503,117.5476,117.5565,7400.0
2019-03-01 11:05:00,131.99,132.07,131.88,132.07,3463.0,117.5031,117.5743,117.4052,117.5743,3463.0
2019-03-01 11:10:00,131.99,131.99,131.63,131.63,2940.0,117.5031,117.5031,117.1826,117.1826,2940.0
2019-03-01 11:15:00,131.71,131.89,131.66,131.76,5100.0,117.2538,117.4141,117.2093,117.2984,5100.0
2019-03-01 11:20:00,131.7,131.7,131.5,131.52,800.0,117.2449,117.2449,117.0669,117.0847,800.0
2019-03-01 11:25:00,131.53,131.73,131.53,131.66,4692.0,117.0936,117.2717,117.0936,117.2093,4692.0
2019-03-01 11:30:00,131.69,131.73,131.6,131.65,15268.0,117.236,117.2717,117.1559,117.2004,15268.0
2019-03-01 11:35:00,131.66,131.77,131.47,131.7,6850.0,117.2093,117.3073,117.0402,117.2449,6850.0
2019-03-01 11:40:00,131.7,131.7,131.28,131.28,4981.0,117.2449,117.2449,116.871,116.871,4981.0
2019-03-01 11:45:00,131.31,131.45,131.09,131.09,5651.0,116.8978,117.0224,116.7019,116.7019,5651.0
2019-03-01 11:50:00,131.09,131.29,130.97,131.07,8203.0,116.7019,116.8799,116.5951,116.6841,8203.0
2019-03-01 11:55:00,130.93,131.34,130.89,131.18,6713.0,116.5595,116.9245,116.5238,116.782,6713.0
2019-03-01 12:00:00,131.11,131.19,130.99,131.04,2700.0,116.7197,116.7909,116.6129,116.6574,2700.0
2019-03-01 12:05:00,131.05,131.29,131.05,131.12,4928.0,116.6663,116.8799,116.6663,116.7286,4928.0
2019-03-01 12:10:00,131.15,131.37,131.09,131.3,6741.0,116.7553,116.9512,116.7019,116.8888,6741.0
2019-03-01 12:15:00,131.28,131.3,131.18,131.22,3400.0,116.871,116.8888,116.782,116.8176,3400.0
2019-03-01 12:20:00,131.24,131.34,131.19,131.34,2936.0,116.8354,116.9245,116.7909,116.9245,2936.0
2019-03-01 12:25:00,131.37,131.48,131.37,131.47,2514.0,116.9512,117.0491,116.9512,117.0402,2514.0
2019-03-01 12:30:00,131.44,131.46,131.37,131.46,6644.0,117.0135,117.0313,116.9512,117.0313,6644.0
2019-03-01 12:35:00,131.48,131.49,131.2,131.26,4903.0,117.0491,117.058,116.7998,116.8532,4903.0
2019-03-01 12:40:00,131.26,131.46,131.26,131.46,2400.0,116.8532,117.0313,116.8532,117.0313,2400.0
2019-03-01 12:45:00,131.42,131.51,131.35,131.5,2010.0,116.9957,117.0758,116.9334,117.0669,2010.0
2019-03-01 12:50:00,131.5,131.72,131.5,131.69,3610.0,117.0669,117.2627,117.0669,117.236,3610.0
2019-03-01 12:55:00,131.73,131.81,131.71,131.77,5037.0,117.2717,117.3429,117.2538,117.3073,5037.0
2019-03-01 13:00:00,131.77,131.78,131.7,131.73,3424.0,117.3073,117.3162,117.2449,117.2717,3424.0
2019-03-01 13:05:00,131.73,131.82,131.69,131.81,4722.0,117.2717,117.3518,117.236,117.3429,4722.0
2019-03-01 13:10:00,131.88,131.89,131.83,131.84,2649.0,117.4052,117.4141,117.3607,117.3696,2649.0
2019-03-01 13:15:00,131.85,131.85,131.72,131.78,6311.0,117.3785,117.3785,117.2627,117.3162,6311.0
2019-03-01 13:20:00,131.77,131.77,131.67,131.77,2750.0,117.3073,117.3073,117.2182,117.3073,2750.0
2019-03-01 13:25:00,131.81,131.81,131.71,131.71,2610.0,117.3429,117.3429,117.2538,117.2538,2610.0
2019-03-01 13:30:00,131.73,131.78,131.72,131.78,2700.0,117.2717,117.3162,117.2627,117.3162,2700.0
2019-03-01 13:35:00,131.76,131.76,131.57,131.57,6726.0,117.2984,117.2984,117.1292,117.1292,6726.0
2019-03-01 13:40:00,131.56,131.56,131.47,131.56,2733.0,117.1203,117.1203,117.0402,117.1203,2733.0
2019-03-01 13:45:00,131.57,131.6,131.47,131.47,4224.0,117.1292,117.1559,117.0402,117.0402,4224.0
2019-03-01 13:50:00,131.49,131.5,131.36,131.36,2536.0,117.058,117.0669,116.9423,116.9423,2536.0
2019-03-01 13:55:00,131.31,131.32,131.25,131.27,6068.0,116.8978,116.9067,116.8443,116.8621,6068.0
2019-03-01 14:00:00,131.3,131.39,131.26,131.32,12375.0,116.8888,116.969,116.8532,116.9067,12375.0
2019-03-01 14:05:00,131.36,131.48,131.35,131.48,8983.0,116.9423,117.0491,116.9334,117.0491,8983.0
2019-03-01 14:10:00,131.55,131.73,131.55,131.7,8463.0,117.1114,117.2717,117.1114,117.2449,8463.0
2019-03-01 14:15:00,131.7,131.77,131.67,131.68,5959.0,117.2449,117.3073,117.2182,117.2271,5959.0
2019-03-01 14:20:00,131.66,132.0,131.66,131.98,7470.0,117.2093,117.512,117.2093,117.4942,7470.0
2019-03-01 14:25:00,132.0,132.12,131.96,132.09,9607.0,117.512,117.6188,117.4764,117.5921,9607.0
2019-03-01 14:30:00,132.09,132.1,131.89,131.95,4330.0,117.5921,117.601,117.4141,117.4675,4330.0
2019-03-01 14:35:00,131.95,131.96,131.91,131.95,4969.0,117.4675,117.4764,117.4319,117.4675,4969.0
2019-03-01 14:40:00,131.96,132.09,131.96,132.02,7448.0,117.4764,117.5921,117.4764,117.5298,7448.0
2019-03-01 14:45:00,132.0,132.0,131.72,131.79,5900.0,117.512,117.512,117.2627,117.3251,5900.0
2019-03-01 14:50:00,131.82,132.02,131.81,132.01,6801.0,117.3518,117.5298,117.3429,117.5209,6801.0
2019-03-01 14:55:00,132.02,132.13,131.97,132.12,5058.0,117.5298,117.6277,117.4853,117.6188,5058.0
2019-03-01 15:00:00,132.15,132.15,132.0,132.09,6439.0,117.6456,117.6456,117.512,117.5921,6439.0
2019-03-01 15:05:00,132.09,132.15,132.07,132.08,6523.0,117.5921,117.6456,117.5743,117.5832,6523.0
2019-03-01 15:10:00,132.1,132.1,131.86,131.88,5511.0,117.601,117.601,117.3874,117.4052,5511.0
2019-03-01 15:15:00,131.9,132.03,131.88,131.98,6474.0,117.423,117.5387,117.4052,117.4942,6474.0
2019-03-01 15:20:00,131.95,132.04,131.9,131.91,5226.0,117.4675,117.5476,117.423,117.4319,5226.0
2019-03-01 15:25:00,131.93,132.01,131.93,131.98,6488.0,117.4497,117.5209,117.4497,117.4942,6488.0
2019-03-01 15:30:00,132.02,132.02,131.89,131.93,8643.0,117.5298,117.5298,117.4141,117.4497,8643.0
2019-03-01 15:35:00,131.94,132.08,131.9,132.0,9434.0,117.4586,117.5832,117.423,117.512,9434.0
2019-03-01 15:40:00,132.0,132.14,131.96,132.12,11533.0,117.512,117.6367,117.4764,117.6188,11533.0
2019-03-01 15:45:00,132.16,132.19,132.02,132.06,14566.0,117.6545,117.6812,117.5298,117.5654,14566.0
2019-03-01 15:50:00,132.06,132.08,131.85,131.96,28106.0,117.5654,117.5832,117.3785,117.4764,28106.0
2019-03-01 15:55:00,131.94,132.2,131.93,132.18,81128.0,117.4586,117.6901,117.4497,117.6723,81128.0
2019-03-04 09:30:00,132.8,132.85,132.5,132.62,6048.0,118.2242,118.2687,117.9571,118.064,6048.0
2019-03-04 09:35:00,132.63,133.1,132.62,132.75,14882.0,118.0729,118.4913,118.064,118.1797,14882.0
2019-03-04 09:40:00,132.75,132.83,132.42,132.67,6274.0,118.1797,118.2509,117.8859,118.1085,6274.0
2019-03-04 09:45:00,132.64,132.66,132.42,132.49,3950.0,118.0818,118.0996,117.8859,117.9482,3950.0
2019-03-04 09:50:00,132.49,132.94,132.42,132.9,2713.0,117.9482,118.3488,117.8859,118.3132,2713.0
2019-03-04 09:55:00,132.8,133.35,132.8,133.3,3456.0,118.2242,118.7138,118.2242,118.6693,3456.0
2019-03-04 10:00:00,133.3,133.36,133.12,133.23,3525.0,118.6693,118.7227,118.5091,118.607,3525.0
2019-03-04 10:05:00,133.26,133.52,133.26,133.52,2200.0,118.6337,118.8652,118.6337,118.8652,2200.0
2019-03-04 10:10:00,133.67,133.69,133.34,133.41,2500.0,118.9987,119.0165,118.7049,118.7673,2500.0
2019-03-04 10:15:00,133.54,133.74,133.42,133.74,9156.0,118.883,119.061,118.7762,119.061,9156.0
2019-03-04 10:20:00,133.69,133.87,133.64,133.84,3070.0,119.0165,119.1768,118.972,119.1501,3070.0
2019-03-04 10:25:00,133.79,133.87,133.71,133.84,4634.0,119.1056,119.1768,119.0343,119.1501,4634.0
2019-03-04 10:30:00,133.9,133.96,133.63,133.65,8405.0,119.2035,119.2569,118.9631,118.9809,8405.0
2019-03-04 10:35:00,133.64,133.64,133.51,133.57,2000.0,118.972,118.972,118.8563,118.9097,2000.0
2019-03-04 10:40:00,133.65,133.66,133.53,133.62,1956.0,118.9809,118.9898,118.8741,118.9542,1956.0
2019-03-04 10:45:00,133.68,133.76,133.57,133.67,2095.0,119.0076,119.0788,118.9097,118.9987,2095.0
2019-03-04 10:50:00,133.63,133.68,133.38,133.39,5899.0,118.9631,119.0076,118.7406,118.7495,5899.0
2019-03-04 10:55:00,133.34,133.35,133.21,133.24,1979.0,118.7049,118.7138,118.5892,118.6159,1979.0
2019-03-04 11:00:00,133.15,133.2,132.9,132.9,4800.0,118.5358,118.5803,118.3132,118.3132,4800.0
2019-03-04 11:05:00,132.91,133.06,132.67,132.67,7429.0,118.3221,118.4557,118.1085,118.1085,7429.0
2019-03-04 11:10:00,132.58,132.64,132.51,132.58,3600.0,118.0284,118.0818,117.966,118.0284,3600.0
2019-03-04 11:15:00,132.57,132.73,132.57,132.68,3026.0,118.0195,118.1619,118.0195,118.1174,3026.0
2019-03-04 11:20:00,132.69,132.75,132.22,132.22,3141.0,118.1263,118.1797,117.7079,117.7079,3141.0
2019-03-04 11:25:00,132.19,132.27,131.98,131.98,2205.0,117.6812,117.7524,117.4942,117.4942,2205.0
2019-03-04 11:30:00,131.98,132.13,131.85,131.89,3054.0,117.4942,117.6277,117.3785,117.4141,3054.0
2019-03-04 11:35:00,132.05,132.05,131.86,131.98,800.0,117.5565,117.5565,117.3874,117.4942,800.0
2019-03-04 11:40:00,131.94,131.94,131.6,131.6,2400.0,117.4586,117.4586,117.1559,117.1559,2400.0
2019-03-04 11:45:00,131.54,131.57,131.44,131.56,1000.0,117.1025,117.1292,117.0135,117.1203,1000.0
2019-03-04 11:50:00,131.55,131.64,131.32,131.36,2575.0,117.1114,117.1915,116.9067,116.9423,2575.0
2019-03-04 11:55:00,131.19,131.2,130.96,131.12,2937.0,116.7909,116.7998,116.5862,116.7286,2937.0
2019-03-04 12:00:00,131.08,131.43,131.03,131.4,1703.0,116.693,117.0046,116.6485,116.9779,1703.0
2019-03-04 12:05:00,131.28,131.33,131.22,131.33,1100.0,116.871,116.9156,116.8176,116.9156,1100.0
2019-03-04 12:10:00,131.23,131.23,131.01,131.02,635.0,116.8265,116.8265,116.6307,116.6396,635.0
2019-03-04 12:15:00,130.94,130.94,130.41,130.43,3415.0,116.5684,116.5684,116.0965,116.1143,3415.0
2019-03-04 12:20:00,130.47,130.72,130.42,130.68,4570.0,116.1499,116.3725,116.1054,116.3369,4570.0
2019-03-04 12:25:00,130.65,130.97,130.5,130.97,2766.0,116.3102,116.5951,116.1767,116.5951,2766.0
2019-03-04 12:30:00,130.87,131.01,130.78,130.78,2627.0,116.506,116.6307,116.4259,116.4259,2627.0
2019-03-04 12:35:00,130.8,130.8,130.37,130.38,20772.0,116.4437,116.4437,116.0609,116.0698,20772.0
2019-03-04 12:40:00,130.39,130.39,130.0,130.0,10083.0,116.0787,116.0787,115.7315,115.7315,10083.0
2019-03-04 12:45:00,130.0,130.07,129.62,129.7,10314.0,115.7315,115.7938,115.3932,115.4645,10314.0
2019-03-04 12:50:00,129.63,129.78,129.56,129.71,11426.0,115.4021,115.5357,115.3398,115.4734,11426.0
2019-03-04 12:55:00,129.71,129.79,129.47,129.49,7620.0,115.4734,115.5446,115.2597,115.2775,7620.0
2019-03-04 13:00:00,129.49,129.64,129.42,129.55,2128.0,115.2775,115.411,115.2152,115.3309,2128.0
2019-03-04 13:05:00,129.53,129.57,129.42,129.44,2383.0,115.3131,115.3487,115.2152,115.233,2383.0
2019-03-04 13:10:00,129.43,129.68,129.43,129.56,5005.0,115.2241,115.4467,115.2241,115.3398,5005.0
2019-03-04 13:15:00,129.62,129.84,129.62,129.84,1319.0,115.3932,115.5891,115.3932,115.5891,1319.0
2019-03-04 13:20:00,129.9,130.18,129.89,130.12,2001.0,115.6425,115.8918,115.6336,115.8384,2001.0
2019-03-04 13:25:00,130.14,130.35,130.06,130.35,5940.0,115.8562,116.0431,115.7849,116.0431,5940.0
2019-03-04 13:30:00,130.35,130.35,130.2,130.24,2489.0,116.0431,116.0431,115.9096,115.9452,2489.0
2019-03-04 13:35:00,130.18,130.27,130.15,130.18,14742.0,115.8918,115.9719,115.8651,115.8918,14742.0
2019-03-04 13:40:00,130.13,130.41,130.12,130.41,3047.0,115.8473,116.0965,115.8384,116.0965,3047.0
2019-03-04 13:45:00,130.35,130.35,130.26,130.33,1532.0,116.0431,116.0431,115.963,116.0253,1532.0
2019-03-04 13:50:00,130.3,130.36,130.2,130.36,2260.0,115.9986,116.052,115.9096,116.052,2260.0
2019-03-04 13:55:00,130.46,130.56,130.45,130.52,1620.0,116.141,116.2301,116.1321,116.1945,1620.0
2019-03-04 14:00:00,130.55,130.55,130.23,130.28,4500.0,116.2212,116.2212,115.9363,115.9808,4500.0
2019-03-04 14:05:00,130.48,130.56,130.42,130.42,1462.0,116.1588,116.2301,116.1054,116.1054,1462.0
2019-03-04 14:10:00,130.38,130.39,130.2,130.31,4336.0,116.0698,116.0787,115.9096,116.0075,4336.0
2019-03-04 14:15:00,130.27,130.36,130.27,130.32,2000.0,115.9719,116.052,115.9719,116.0164,2000.0
2019-03-04 14:20:00,130.33,130.41,130.26,130.38,3104.0,116.0253,116.0965,115.963,116.0698,3104.0
2019-03-04 14:25:00,130.39,130.65,130.38,130.5,7326.0,116.0787,116.3102,116.0698,116.1767,7326.0
2019-03-04 14:30:00,130.5,130.5,130.39,130.39,2701.0,116.1767,116.1767,116.0787,116.0787,2701.0
2019-03-04 14:35:00,130.46,130.56,130.42,130.44,6104.0,116.141,116.2301,116.1054,116.1232,6104.0
2019-03-04 14:40:00,130.41,130.52,130.41,130.46,3600.0,116.0965,116.1945,116.0965,116.141,3600.0
2019-03-04 14:45:00,130.47,130.56,130.36,130.4,2100.0,116.1499,116.2301,116.052,116.0876,2100.0
2019-03-04 14:50:00,130.4,130.67,130.35,130.57,4607.0,116.0876,116.328,116.0431,116.239,4607.0
2019-03-04 14:55:00,130.56,130.61,130.42,130.42,3200.0,116.2301,116.2746,116.1054,116.1054,3200.0
2019-03-04 15:00:00,130.4,130.44,130.19,130.29,5634.0,116.0876,116.1232,115.9007,115.9897,5634.0
2019-03-04 15:05:00,130.23,130.25,130.11,130.15,4255.0,115.9363,115.9541,115.8295,115.8651,4255.0
2019-03-04 15:10:00,130.15,130.4,130.15,130.4,4251.0,115.8651,116.0876,115.8651,116.0876,4251.0
2019-03-04 15:15:00,130.42,130.63,130.33,130.63,7726.0,116.1054,116.2924,116.0253,116.2924,7726.0
2019-03-04 15:20:00,130.58,130.68,130.27,130.32,8672.0,116.2479,116.3369,115.9719,116.0164,8672.0
2019-03-04 15:25:00,130.4,130.54,130.34,130.43,4117.0,116.0876,116.2123,116.0342,116.1143,4117.0
2019-03-04 15:30:00,130.44,130.7,130.36,130.7,7050.0,116.1232,116.3547,116.052,116.3547,7050.0
2019-03-04 15:35:00,130.7,130.82,130.54,130.73,6637.0,116.3547,116.4615,116.2123,116.3814,6637.0
2019-03-04 15:40:00,130.78,130.83,130.57,130.77,9937.0,116.4259,116.4704,116.239,116.417,9937.0
2019-03-04 15:45:00,130.78,130.95,130.67,130.68,26416.0,116.4259,116.5773,116.328,116.3369,26416.0
2019-03-04 15:50:00,130.69,130.71,130.34,130.44,22313.0,116.3458,116.3636,116.0342,116.1232,22313.0
2019-03-04 15:55:00,130.42,130.62,130.33,130.59,58963.0,116.1054,116.2835,116.0253,116.2568,58963.0
2019-03-05 09:30:00,130.66,130.66,129.81,129.97,18494.0,116.3191,116.3191,115.5624,115.7048,18494.0
2019-03-05 09:35:00,129.67,130.26,129.62,129.75,21430.0,115.4378,115.963,115.3932,115.509,21430.0
2019-03-05 09:40:00,129.8,130.0,129.38,129.39,11009.0,115.5535,115.7315,115.1796,115.1885,11009.0
2019-03-05 09:45:00,129.16,129.58,129.04,129.49,11988.0,114.9837,115.3576,114.8769,115.2775,11988.0
2019-03-05 09:50:00,129.4,129.47,129.21,129.29,5529.0,115.1974,115.2597,115.0282,115.0995,5529.0
2019-03-05 09:55:00,129.27,129.66,129.27,129.46,17760.0,115.0817,115.4288,115.0817,115.2508,17760.0
2019-03-05 10:00:00,129.5,130.09,129.46,129.97,24931.0,115.2864,115.8117,115.2508,115.7048,24931.0
2019-03-05 10:05:00,130.0,130.22,129.9,130.03,5915.0,115.7315,115.9274,115.6425,115.7582,5915.0
2019-03-05 10:10:00,130.0,130.07,129.75,129.75,6281.0,115.7315,115.7938,115.509,115.509,6281.0
2019-03-05 10:15:00,129.73,129.73,129.33,129.36,4835.0,115.4912,115.4912,115.1351,115.1618,4835.0
2019-03-05 10:20:00,129.31,129.45,129.22,129.27,5478.0,115.1173,115.2419,115.0371,115.0817,5478.0
2019-03-05 10:25:00,129.31,129.52,129.28,129.36,4300.0,115.1173,115.3042,115.0906,115.1618,4300.0
2019-03-05 10:30:00,129.4,129.52,129.24,129.47,4639.0,115.1974,115.3042,115.0549,115.2597,4639.0
2019-03-05 10:35:00,129.44,129.45,129.28,129.42,3517.0,115.233,115.2419,115.0906,115.2152,3517.0
2019-03-05 10:40:00,129.41,129.47,128.97,128.97,3301.0,115.2063,115.2597,114.8146,114.8146,3301.0
2019-03-05 10:45:00,129.0,129.02,128.71,128.77,4400.0,114.8413,114.8591,114.5831,114.6365,4400.0
2019-03-05 10:50:00,128.79,129.01,128.69,128.95,4855.0,114.6543,114.8502,114.5653,114.7968,4855.0
2019-03-05 10:55:00,128.92,129.13,128.9,129.07,3154.0,114.7701,114.957,114.7523,114.9036,3154.0
2019-03-05 11:00:00,129.18,129.54,129.12,129.5,5400.0,115.0015,115.322,114.9481,115.2864,5400.0
2019-03-05 11:05:00,129.43,129.69,129.28,129.63,10001.0,115.2241,115.4556,115.0906,115.4021,10001.0
2019-03-05 11:10:00,129.74,129.83,129.71,129.71,8603.0,115.5001,115.5802,115.4734,115.4734,8603.0
2019-03-05 11:15:00,129.67,129.77,129.59,129.67,7800.0,115.4378,115.5268,115.3665,115.4378,7800.0
2019-03-05 11:20:00,129.67,129.75,129.61,129.65,8735.0,115.4378,115.509,115.3843,115.4199,8735.0
2019-03-05 11:25:00,129.68,129.95,129.68,129.87,4676.0,115.4467,115.687,115.4467,115.6158,4676.0
2019-03-05 11:30:00,129.79,129.85,129.69,129.83,4008.0,115.5446,115.598,115.4556,115.5802,4008.0
2019-03-05 11:35:00,129.79,130.06,129.79,130.06,5816.0,115.5446,115.7849,115.5446,115.7849,5816.0
2019-03-05 11:40:00,130.1,130.23,130.1,130.1,3722.0,115.8206,115.9363,115.8206,115.8206,3722.0
2019-03-05 11:45:00,130.12,130.23,129.98,130.01,4491.0,115.8384,115.9363,115.7137,115.7404,4491.0
2019-03-05 11:50:00,130.03,130.03,129.81,129.81,5228.0,115.7582,115.7582,115.5624,115.5624,5228.0
2019-03-05 11:55:00,129.74,129.91,129.72,129.88,5340.0,115.5001,115.6514,115.4823,115.6247,5340.0
2019-03-05 12:00:00,129.87,129.95,129.8,129.89,5201.0,115.6158,115.687,115.5535,115.6336,5201.0
2019-03-05 12:05:00,129.95,129.98,129.83,129.83,3504.0,115.687,115.7137,115.5802,115.5802,3504.0
2019-03-05 12:10:00,129.86,130.0,129.85,129.92,4696.0,115.6069,115.7315,115.598,115.6603,4696.0
2019-03-05 12:15:00,129.91,129.91,129.61,129.62,4022.0,115.6514,115.6514,115.3843,115.3932,4022.0
2019-03-05 12:20:00,129.56,129.71,129.56,129.71,3500.0,115.3398,115.4734,115.3398,115.4734,3500.0
2019-03-05 12:25:00,129.74,129.83,129.7,129.71,2700.0,115.5001,115.5802,115.4645,115.4734,2700.0
2019-03-05 12:30:00,129.69,129.8,129.67,129.78,2703.0,115.4556,115.5535,115.4378,115.5357,2703.0
2019-03-05 12:35:00,129.78,129.8,129.68,129.74,3384.0,115.5357,115.5535,115.4467,115.5001,3384.0
2019-03-05 12:40:00,129.72,129.82,129.71,129.74,5029.0,115.4823,115.5713,115.4734,115.5001,5029.0
2019-03-05 12:45:00,129.71,129.79,129.66,129.79,4698.0,115.4734,115.5446,115.4288,115.5446,4698.0
2019-03-05 12:50:00,129.78,129.88,129.76,129.88,2963.0,115.5357,115.6247,115.5179,115.6247,2963.0
2019-03-05 12:55:00,129.95,130.1,129.94,130.1,4340.0,115.687,115.8206,115.6781,115.8206,4340.0
2019-03-05 13:00:00,130.05,130.23,130.05,130.19,3775.0,115.776,115.9363,115.776,115.9007,3775.0
2019-03-05 13:05:00,130.18,130.18,130.11,130.12,3700.0,115.8918,115.8918,115.8295,115.8384,3700.0
2019-03-05 13:10:00,130.13,130.28,130.11,130.21,3800.0,115.8473,115.9808,115.8295,115.9185,3800.0
2019-03-05 13:15:00,130.21,130.28,130.14,130.27,2799.0,115.9185,115.9808,115.8562,115.9719,2799.0
2019-03-05 13:20:00,130.27,130.28,130.16,130.19,3500.0,115.9719,115.9808,115.874,115.9007,3500.0
2019-03-05 13:25:00,130.2,130.23,130.01,130.01,4747.0,115.9096,115.9363,115.7404,115.7404,4747.0
2019-03-05 13:30:00,129.97,130.05,129.94,130.05,4310.0,115.7048,115.776,115.6781,115.776,4310.0
2019-03-05 13:35:00,130.05,130.12,130.05,130.09,4403.0,115.776,115.8384,115.776,115.8117,4403.0
2019-03-05 13:40:00,130.07,130.07,129.83,129.88,6325.0,115.7938,115.7938,115.5802,115.6247,6325.0
2019-03-05 13:45:00,129.89,130.13,129.83,130.13,3705.0,115.6336,115.8473,115.5802,115.8473,3705.0
2019-03-05 13:50:00,130.18,130.26,130.13,130.24,4662.0,115.8918,115.963,115.8473,115.9452,4662.0
2019-03-05 13:55:00,130.25,130.32,130.2,130.22,5048.0,115.9541,116.0164,115.9096,115.9274,5048.0
2019-03-05 14:00:00,130.21,130.53,130.21,130.47,7190.0,115.9185,116.2034,115.9185,116.1499,7190.0
2019-03-05 14:05:00,130.47,130.5,130.33,130.33,5500.0,116.1499,116.1767,116.0253,116.0253,5500.0
2019-03-05 14:10:00,130.32,130.49,130.32,130.48,3725.0,116.0164,116.1678,116.0164,116.1588,3725.0
2019-03-05 14:15:00,130.48,130.64,130.45,130.57,5507.0,116.1588,116.3013,116.1321,116.239,5507.0
2019-03-05 14:20:00,130.59,130.6,130.41,130.44,6961.0,116.2568,116.2657,116.0965,116.1232,6961.0
2019-03-05 14:25:00,130.45,130.63,130.45,130.61,3996.0,116.1321,116.2924,116.1321,116.2746,3996.0
2019-03-05 14:30:00,130.64,130.66,130.39,130.39,7444.0,116.3013,116.3191,116.0787,116.0787,7444.0
2019-03-05 14:35:00,130.42,130.43,130.29,130.34,5100.0,116.1054,116.1143,115.9897,116.0342,5100.0
2019-03-05 14:40:00,130.36,130.5,130.36,130.49,7333.0,116.052,116.1767,116.052,116.1678,7333.0
2019-03-05 14:45:00,130.51,130.53,130.29,130.3,10358.0,116.1856,116.2034,115.9897,115.9986,10358.0
2019-03-05 14:50:00,130.26,130.42,130.26,130.36,9016.0,115.963,116.1054,115.963,116.052,9016.0
2019-03-05 14:55:00,130.36,130.47,130.32,130.46,6631.0,116.052,116.1499,116.0164,116.141,6631.0
2019-03-05 15:00:00,130.44,130.44,130.34,130.4,6648.0,116.1232,116.1232,116.0342,116.0876,6648.0
2019-03-05 15:05:00,130.4,130.4,130.21,130.21,9937.0,116.0876,116.0876,115.9185,115.9185,9937.0
2019-03-05 15:10:00,130.23,130.32,130.13,130.14,6800.0,115.9363,116.0164,115.8473,115.8562,6800.0
2019-03-05 15:15:00,130.15,130.26,130.14,130.14,5795.0,115.8651,115.963,115.8562,115.8562,5795.0
2019-03-05 15:20:00,130.13,130.13,130.02,130.06,13953.0,115.8473,115.8473,115.7493,115.7849,13953.0
2019-03-05 15:25:00,130.07,130.22,130.06,130.09,8214.0,115.7938,115.9274,115.7849,115.8117,8214.0
2019-03-05 15:30:00,130.09,130.14,130.07,130.1,10133.0,115.8117,115.8562,115.7938,115.8206,10133.0
2019-03-05 15:35:00,130.12,130.41,130.11,130.38,13780.0,115.8384,116.0965,115.8295,116.0698,13780.0
2019-03-05 15:40:00,130.38,130.49,130.36,130.49,7962.0,116.0698,116.1678,116.052,116.1678,7962.0
2019-03-05 15:45:00,130.51,130.71,130.51,130.54,17006.0,116.1856,116.3636,116.1856,116.2123,17006.0
2019-03-05 15:50:00,130.52,130.52,130.44,130.52,13090.0,116.1945,116.1945,116.1232,116.1945,13090.0
2019-03-05 15:55:00,130.51,130.54,130.07,130.13,50317.0,116.1856,116.2123,115.7938,115.8473,50317.0
2019-03-06 09:30:00,130.54,130.76,129.72,130.41,10437.0,116.2123,116.4081,115.4823,116.0965,10437.0
2019-03-06 09:35:00,130.41,130.49,130.09,130.22,16286.0,116.0965,116.1678,115.8117,115.9274,16286.0
2019-03-06 09:40:00,130.18,130.36,130.0,130.09,5411.0,115.8918,116.052,115.7315,115.8117,5411.0
2019-03-06 09:45:00,130.03,130.29,130.03,130.23,2557.0,115.7582,115.9897,115.7582,115.9363,2557.0
2019-03-06 09:50:00,130.1,130.1,129.81,129.97,1500.0,115.8206,115.8206,115.5624,115.7048,1500.0
2019-03-06 09:55:00,130.08,130.36,130.07,130.15,12120.0,115.8028,116.052,115.7938,115.8651,12120.0
2019-03-06 10:00:00,130.19,130.22,130.04,130.04,10402.0,115.9007,115.9274,115.7671,115.7671,10402.0
2019-03-06 10:05:00,130.13,130.25,130.0,130.25,8767.0,115.8473,115.9541,115.7315,115.9541,8767.0
2019-03-06 10:10:00,130.35,130.37,130.1,130.17,12372.0,116.0431,116.0609,115.8206,115.8829,12372.0
2019-03-06 10:15:00,130.26,130.27,130.0,130.03,2817.0,115.963,115.9719,115.7315,115.7582,2817.0
2019-03-06 10:20:00,130.07,130.32,130.07,130.07,2300.0,115.7938,116.0164,115.7938,115.7938,2300.0
2019-03-06 10:25:00,130.01,130.17,129.84,129.84,1701.0,115.7404,115.8829,115.5891,115.5891,1701.0
2019-03-06 10:30:00,129.86,130.07,129.78,129.8,1800.0,115.6069,115.7938,115.5357,115.5535,1800.0
2019-03-06 10:35:00,129.84,129.99,129.74,129.99,2824.0,115.5891,115.7226,115.5001,115.7226,2824.0
2019-03-06 10:40:00,130.0,130.08,129.88,130.08,1900.0,115.7315,115.8028,115.6247,115.8028,1900.0
2019-03-06 10:45:00,130.14,130.18,129.97,129.99,2302.0,115.8562,115.8918,115.7048,115.7226,2302.0
2019-03-06 10:50:00,130.12,130.13,130.01,130.13,3415.0,115.8384,115.8473,115.7404,115.8473,3415.0
2019-03-06 10:55:00,130.22,130.23,130.17,130.17,1200.0,115.9274,115.9363,115.8829,115.8829,1200.0
2019-03-06 11:00:00,130.06,130.12,129.99,129.99,1643.0,115.7849,115.8384,115.7226,115.7226,1643.0
2019-03-06 11:05:00,130.03,130.23,130.03,130.18,2100.0,115.7582,115.9363,115.7582,115.8918,2100.0
2019-03-06 11:10:00,130.24,130.29,130.17,130.29,1620.0,115.9452,115.9897,115.8829,115.9897,1620.0
2019-03-06 11:15:00,130.29,130.34,130.13,130.13,1903.0,115.9897,116.0342,115.8473,115.8473,1903.0
2019-03-06 11:20:00,130.09,130.12,129.94,129.96,2300.0,115.8117,115.8384,115.6781,115.6959,2300.0
2019-03-06 11:25:00,129.89,130.02,129.81,129.83,1700.0,115.6336,115.7493,115.5624,115.5802,1700.0
2019-03-06 11:30:00,129.9,130.06,129.89,129.99,2442.0,115.6425,115.7849,115.6336,115.7226,2442.0
2019-03-06 11:35:00,129.95,130.07,129.8,129.8,15468.0,115.687,115.7938,115.5535,115.5535,15468.0
2019-03-06 11:40:00,129.78,129.89,129.65,129.7,2000.0,115.5357,115.6336,115.4199,115.4645,2000.0
2019-03-06 11:45:00,129.71,129.86,129.62,129.62,1844.0,115.4734,115.6069,115.3932,115.3932,1844.0
2019-03-06 11:50:00,129.58,129.58,129.27,129.42,2025.0,115.3576,115.3576,115.0817,115.2152,2025.0
2019-03-06 11:55:00,129.4,129.4,129.27,129.27,1100.0,115.1974,115.1974,115.0817,115.0817,1100.0
2019-03-06 12:00:00,129.33,129.54,129.25,129.39,1637.0,115.1351,115.322,115.0639,115.1885,1637.0
2019-03-06 12:05:00,129.47,129.66,129.39,129.56,2000.0,115.2597,115.4288,115.1885,115.3398,2000.0
2019-03-06 12:10:00,129.51,129.55,129.45,129.45,1425.0,115.2953,115.3309,115.2419,115.2419,1425.0
2019-03-06 12:15:00,129.49,129.53,129.35,129.35,1000.0,115.2775,115.3131,115.1529,115.1529,1000.0
2019-03-06 12:20:00,129.3,129.45,129.09,129.09,2997.0,115.1084,115.2419,114.9214,114.9214,2997.0
2019-03-06 12:25:00,129.12,129.13,129.06,129.06,1800.0,114.9481,114.957,114.8947,114.8947,1800.0
2019-03-06 12:30:00,129.07,129.15,129.06,129.1,1798.0,114.9036,114.9748,114.8947,114.9303,1798.0
2019-03-06 12:35:00,129.11,129.18,129.08,129.08,1633.0,114.9392,115.0015,114.9125,114.9125,1633.0
2019-03-06 12:40:00,129.03,129.09,128.97,129.0,1701.0,114.868,114.9214,114.8146,114.8413,1701.0
2019-03-06 12:45:00,129.05,129.05,128.72,128.73,2806.0,114.8858,114.8858,114.592,114.6009,2806.0
2019-03-06 12:50:00,128.81,128.91,128.63,128.64,6187.0,114.6721,114.7612,114.5119,114.5208,6187.0
2019-03-06 12:55:00,128.58,128.66,128.56,128.64,2654.0,114.4674,114.5386,114.4496,114.5208,2654.0
2019-03-06 13:00:00,128.67,128.74,128.6,128.69,4686.0,114.5475,114.6098,114.4852,114.5653,4686.0
2019-03-06 13:05:00,128.63,128.69,128.62,128.64,1742.0,114.5119,114.5653,114.503,114.5208,1742.0
2019-03-06 13:10:00,128.6,128.73,128.6,128.67,2417.0,114.4852,114.6009,114.4852,114.5475,2417.0
2019-03-06 13:15:00,128.67,128.85,128.54,128.81,3879.0,114.5475,114.7078,114.4318,114.6721,3879.0
2019-03-06 13:20:00,128.79,128.79,128.61,128.72,2708.0,114.6543,114.6543,114.4941,114.592,2708.0
2019-03-06 13:25:00,128.67,128.73,128.53,128.6,5284.0,114.5475,114.6009,114.4229,114.4852,5284.0
2019-03-06 13:30:00,128.7,128.85,128.7,128.82,2000.0,114.5742,114.7078,114.5742,114.681,2000.0
2019-03-06 13:35:00,128.82,128.99,128.71,128.99,2804.0,114.681,114.8324,114.5831,114.8324,2804.0
2019-03-06 13:40:00,128.93,128.93,128.84,128.92,1200.0,114.779,114.779,114.6989,114.7701,1200.0
2019-03-06 13:45:00,128.86,128.93,128.68,128.68,2270.0,114.7167,114.779,114.5564,114.5564,2270.0
2019-03-06 13:50:00,128.71,128.91,128.69,128.91,2461.0,114.5831,114.7612,114.5653,114.7612,2461.0
2019-03-06 13:55:00,128.95,129.13,128.92,129.08,3517.0,114.7968,114.957,114.7701,114.9125,3517.0
2019-03-06 14:00:00,129.11,129.2,129.01,129.2,2582.0,114.9392,115.0193,114.8502,115.0193,2582.0
2019-03-06 14:05:00,129.09,129.09,128.96,129.01,1900.0,114.9214,114.9214,114.8057,114.8502,1900.0
2019-03-06 14:10:00,129.01,129.06,128.99,129.01,2617.0,114.8502,114.8947,114.8324,114.8502,2617.0
2019-03-06 14:15:00,129.02,129.06,128.87,128.88,2748.0,114.8591,114.8947,114.7256,114.7345,2748.0
2019-03-06 14:20:00,128.89,129.0,128.89,129.0,2800.0,114.7434,114.8413,114.7434,114.8413,2800.0
2019-03-06 14:25:00,128.97,129.0,128.84,128.88,3762.0,114.8146,114.8413,114.6989,114.7345,3762.0
2019-03-06 14:30:00,128.88,128.9,128.63,128.69,3995.0,114.7345,114.7523,114.5119,114.5653,3995.0
2019-03-06 14:35:00,128.68,128.81,128.68,128.76,3017.0,114.5564,114.6721,114.5564,114.6276,3017.0
2019-03-06 14:40:00,128.74,128.74,128.57,128.58,3241.0,114.6098,114.6098,114.4585,114.4674,3241.0
2019-03-06 14:45:00,128.59,128.65,128.57,128.58,4300.0,114.4763,114.5297,114.4585,114.4674,4300.0
2019-03-06 14:50:00,128.63,128.76,128.56,128.64,13068.0,114.5119,114.6276,114.4496,114.5208,13068.0
2019-03-06 14:55:00,128.61,128.72,128.46,128.51,5114.0,114.4941,114.592,114.3606,114.4051,5114.0
2019-03-06 15:00:00,128.49,128.6,128.48,128.5,5300.0,114.3873,114.4852,114.3784,114.3962,5300.0
2019-03-06 15:05:00,128.5,128.51,128.15,128.19,13010.0,114.3962,114.4051,114.0846,114.1202,13010.0
2019-03-06 15:10:00,128.16,128.22,128.02,128.02,6530.0,114.0935,114.1469,113.9689,113.9689,6530.0
2019-03-06 15:15:00,128.05,128.09,127.86,127.89,12292.0,113.9956,114.0312,113.8264,113.8531,12292.0
2019-03-06 15:20:00,127.87,128.01,127.85,127.88,11521.0,113.8353,113.9599,113.8175,113.8442,11521.0
2019-03-06 15:25:00,127.89,127.92,127.65,127.88,8129.0,113.8531,113.8798,113.6395,113.8442,8129.0
2019-03-06 15:30:00,127.88,127.94,127.83,127.93,10979.0,113.8442,113.8976,113.7997,113.8887,10979.0
2019-03-06 15:35:00,127.93,127.98,127.9,127.9,11602.0,113.8887,113.9332,113.862,113.862,11602.0
2019-03-06 15:40:00,127.9,128.08,127.88,128.08,18840.0,113.862,114.0223,113.8442,114.0223,18840.0
2019-03-06 15:45:00,128.07,128.07,127.84,127.88,13288.0,114.0134,114.0134,113.8086,113.8442,13288.0
2019-03-06 15:50:00,127.9,127.96,127.74,127.74,12335.0,113.862,113.9154,113.7196,113.7196,12335.0
2019-03-06 15:55:00,127.74,127.9,127.71,127.86,26959.0,113.7196,113.862,113.6929,113.8264,26959.0
2019-03-07 09:30:00,127.15,127.15,126.55,126.62,11615.0,113.1943,113.1943,112.6602,112.7225,11615.0
2019-03-07 09:35:00,126.44,126.44,125.18,125.57,13286.0,112.5623,112.5623,111.4406,111.7878,13286.0
2019-03-07 09:40:00,125.43,125.76,125.14,125.37,6267.0,111.6631,111.9569,111.405,111.6097,6267.0
2019-03-07 09:45:00,125.35,125.43,124.93,124.99,5628.0,111.5919,111.6631,111.218,111.2714,5628.0
2019-03-07 09:50:00,124.97,125.15,124.82,125.12,6088.0,111.2536,111.4139,111.1201,111.3871,6088.0
2019-03-07 09:55:00,125.27,125.34,125.15,125.33,5501.0,111.5207,111.583,111.4139,111.5741,5501.0
2019-03-07 10:00:00,125.29,125.32,125.05,125.08,14480.0,111.5385,111.5652,111.3248,111.3515,14480.0
2019-03-07 10:05:00,125.14,125.31,125.08,125.31,4740.0,111.405,111.5563,111.3515,111.5563,4740.0
2019-03-07 10:10:00,125.15,125.22,125.05,125.2,7315.0,111.4139,111.4762,111.3248,111.4584,7315.0
2019-03-07 10:15:00,125.24,125.24,124.76,124.77,5717.0,111.494,111.494,111.0667,111.0756,5717.0
2019-03-07 10:20:00,124.72,125.01,124.63,124.79,3464.0,111.0311,111.2892,110.9509,111.0934,3464.0
2019-03-07 10:25:00,124.9,125.14,124.85,125.14,2000.0,111.1913,111.405,111.1468,111.405,2000.0
2019-03-07 10:30:00,125.16,125.29,125.13,125.13,14948.0,111.4228,111.5385,111.3961,111.3961,14948.0
2019-03-07 10:35:00,125.12,125.19,124.88,124.96,13873.0,111.3871,111.4495,111.1735,111.2447,13873.0
2019-03-07 10:40:00,124.9,125.09,124.83,124.95,5812.0,111.1913,111.3604,111.129,111.2358,5812.0
2019-03-07 10:45:00,124.97,125.3,124.97,125.3,8359.0,111.2536,111.5474,111.2536,111.5474,8359.0
2019-03-07 10:50:00,125.26,125.28,125.06,125.23,9254.0,111.5118,111.5296,111.3337,111.4851,9254.0
2019-03-07 10:55:00,125.23,125.3,125.02,125.06,8489.0,111.4851,111.5474,111.2981,111.3337,8489.0
2019-03-07 11:00:00,125.06,125.11,124.83,124.83,5419.0,111.3337,111.3782,111.129,111.129,5419.0
2019-03-07 11:05:00,124.75,124.79,124.67,124.68,2523.0,111.0578,111.0934,110.9865,110.9954,2523.0
2019-03-07 11:10:00,124.77,124.84,124.63,124.8,2649.0,111.0756,111.1379,110.9509,111.1023,2649.0
2019-03-07 11:15:00,124.83,124.85,124.51,124.67,5179.0,111.129,111.1468,110.8441,110.9865,5179.0
2019-03-07 11:20:00,124.63,124.76,124.61,124.75,2001.0,110.9509,111.0667,110.9331,111.0578,2001.0
2019-03-07 11:25:00,124.79,125.01,124.79,125.0,2566.0,111.0934,111.2892,111.0934,111.2803,2566.0
2019-03-07 11:30:00,125.05,125.25,125.05,125.1,13303.0,111.3248,111.5029,111.3248,111.3693,13303.0
2019-03-07 11:35:00,125.08,125.22,125.06,125.08,5566.0,111.3515,111.4762,111.3337,111.3515,5566.0
2019-03-07 11:40:00,125.06,125.21,125.06,125.18,1511.0,111.3337,111.4673,111.3337,111.4406,1511.0
2019-03-07 11:45:00,125.11,125.13,124.81,124.81,7175.0,111.3782,111.3961,111.1112,111.1112,7175.0
2019-03-07 11:50:00,124.75,124.79,124.5,124.52,3345.0,111.0578,111.0934,110.8352,110.853,3345.0
2019-03-07 11:55:00,124.55,124.63,124.5,124.5,2266.0,110.8797,110.9509,110.8352,110.8352,2266.0
2019-03-07 12:00:00,124.46,124.46,124.34,124.45,1576.0,110.7996,110.7996,110.6928,110.7907,1576.0
2019-03-07 12:05:00,124.35,124.62,124.35,124.49,2423.0,110.7017,110.942,110.7017,110.8263,2423.0
2019-03-07 12:10:00,124.57,124.61,124.48,124.53,1900.0,110.8975,110.9331,110.8174,110.8619,1900.0
2019-03-07 12:15:00,124.56,124.59,124.32,124.38,2797.0,110.8886,110.9153,110.675,110.7284,2797.0
2019-03-07 12:20:00,124.33,124.36,124.17,124.24,5425.0,110.6839,110.7106,110.5414,110.6037,5425.0
2019-03-07 12:25:00,124.29,124.43,124.24,124.34,1810.0,110.6482,110.7729,110.6037,110.6928,1810.0
2019-03-07 12:30:00,124.29,124.5,124.11,124.5,5735.0,110.6482,110.8352,110.488,110.8352,5735.0
2019-03-07 12:35:00,124.48,124.48,124.34,124.36,10802.0,110.8174,110.8174,110.6928,110.7106,10802.0
2019-03-07 12:40:00,124.36,124.46,124.33,124.39,6181.0,110.7106,110.7996,110.6839,110.7373,6181.0
2019-03-07 12:45:00,124.39,124.45,124.34,124.44,5141.0,110.7373,110.7907,110.6928,110.7818,5141.0
2019-03-07 12:50:00,124.5,124.88,124.49,124.88,2529.0,110.8352,111.1735,110.8263,111.1735,2529.0
2019-03-07 12:55:00,124.91,124.95,124.84,124.89,3191.0,111.2002,111.2358,111.1379,111.1824,3191.0
2019-03-07 13:00:00,124.87,124.87,124.76,124.76,4712.0,111.1646,111.1646,111.0667,111.0667,4712.0
2019-03-07 13:05:00,124.66,124.69,124.53,124.58,2701.0,110.9776,111.0043,110.8619,110.9064,2701.0
2019-03-07 13:10:00,124.6,124.65,124.53,124.57,4008.0,110.9242,110.9687,110.8619,110.8975,4008.0
2019-03-07 13:15:00,124.63,124.69,124.56,124.66,2000.0,110.9509,111.0043,110.8886,110.9776,2000.0
2019-03-07 13:20:00,124.7,124.77,124.68,124.71,2100.0,111.0132,111.0756,110.9954,111.0221,2100.0
2019-03-07 13:25:00,124.75,124.77,124.62,124.65,6652.0,111.0578,111.0756,110.942,110.9687,6652.0
2019-03-07 13:30:00,124.65,124.67,124.41,124.43,4703.0,110.9687,110.9865,110.7551,110.7729,4703.0
2019-03-07 13:35:00,124.39,124.5,124.35,124.46,4304.0,110.7373,110.8352,110.7017,110.7996,4304.0
2019-03-07 13:40:00,124.47,124.56,124.47,124.55,2800.0,110.8085,110.8886,110.8085,110.8797,2800.0
2019-03-07 13:45:00,124.53,124.74,124.53,124.74,2700.0,110.8619,111.0489,110.8619,111.0489,2700.0
2019-03-07 13:50:00,124.72,124.72,124.47,124.49,5523.0,111.0311,111.0311,110.8085,110.8263,5523.0
2019-03-07 13:55:00,124.47,124.57,124.46,124.53,3814.0,110.8085,110.8975,110.7996,110.8619,3814.0
2019-03-07 14:00:00,124.58,124.71,124.55,124.62,5800.0,110.9064,111.0221,110.8797,110.942,5800.0
2019-03-07 14:05:00,124.65,124.65,124.36,124.41,5901.0,110.9687,110.9687,110.7106,110.7551,5901.0
2019-03-07 14:10:00,124.36,124.36,124.16,124.16,5227.0,110.7106,110.7106,110.5325,110.5325,5227.0
2019-03-07 14:15:00,124.1,124.24,124.1,124.23,3304.0,110.4791,110.6037,110.4791,110.5948,3304.0
2019-03-07 14:20:00,124.27,124.41,124.21,124.21,5542.0,110.6304,110.7551,110.577,110.577,5542.0
2019-03-07 14:25:00,124.21,124.41,124.21,124.41,3965.0,110.577,110.7551,110.577,110.7551,3965.0
2019-03-07 14:30:00,124.39,124.45,124.13,124.16,6594.0,110.7373,110.7907,110.5058,110.5325,6594.0
2019-03-07 14:35:00,124.11,124.13,124.03,124.06,4238.0,110.488,110.5058,110.4168,110.4435,4238.0
2019-03-07 14:40:00,124.1,124.28,123.96,124.24,12905.0,110.4791,110.6393,110.3545,110.6037,12905.0
2019-03-07 14:45:00,124.21,124.21,124.0,124.09,4621.0,110.577,110.577,110.3901,110.4702,4621.0
2019-03-07 14:50:00,124.07,124.18,123.88,123.92,6258.0,110.4524,110.5503,110.2832,110.3189,6258.0
2019-03-07 14:55:00,123.95,124.14,123.9,124.01,7074.0,110.3456,110.5147,110.3011,110.399,7074.0
2019-03-07 15:00:00,124.02,124.03,123.79,123.83,6247.0,110.4079,110.4168,110.2031,110.2387,6247.0
2019-03-07 15:05:00,123.86,123.9,123.73,123.87,5200.0,110.2654,110.3011,110.1497,110.2743,5200.0
2019-03-07 15:10:00,123.83,124.16,123.82,124.14,29245.0,110.2387,110.5325,110.2298,110.5147,29245.0
2019-03-07 15:15:00,124.16,124.62,124.16,124.62,12353.0,110.5325,110.942,110.5325,110.942,12353.0
2019-03-07 15:20:00,124.66,124.82,124.6,124.63,15089.0,110.9776,111.1201,110.9242,110.9509,15089.0
2019-03-07 15:25:00,124.65,124.74,124.34,124.36,10488.0,110.9687,111.0489,110.6928,110.7106,10488.0
2019-03-07 15:30:00,124.36,124.79,124.34,124.7,6402.0,110.7106,111.0934,110.6928,111.0132,6402.0
2019-03-07 15:35:00,124.72,125.02,124.72,125.02,7801.0,111.0311,111.2981,111.0311,111.2981,7801.0
2019-03-07 15:40:00,125.0,125.13,124.89,124.94,15304.0,111.2803,111.3961,111.1824,111.2269,15304.0
2019-03-07 15:45:00,124.9,125.03,124.86,124.9,17593.0,111.1913,111.307,111.1557,111.1913,17593.0
2019-03-07 15:50:00,124.88,124.88,124.53,124.65,13793.0,111.1735,111.1735,110.8619,110.9687,13793.0
2019-03-07 15:55:00,124.66,125.01,124.66,124.89,32530.0,110.9776,111.2892,110.9776,111.1824,32530.0
2019-03-08 09:30:00,123.49,123.53,122.66,122.79,15144.0,109.9361,109.9717,109.1972,109.3129,15144.0
2019-03-08 09:35:00,122.87,123.34,122.86,123.07,13517.0,109.3841,109.8025,109.3752,109.5622,13517.0
2019-03-08 09:40:00,123.15,123.25,122.81,123.14,5221.0,109.6334,109.7224,109.3307,109.6245,5221.0
2019-03-08 09:45:00,122.97,123.38,122.97,123.32,19290.0,109.4731,109.8381,109.4731,109.7847,19290.0
2019-03-08 09:50:00,123.32,123.41,122.85,123.0,4900.0,109.7847,109.8648,109.3663,109.4998,4900.0
2019-03-08 09:55:00,123.04,123.35,122.91,123.13,4300.0,109.5354,109.8114,109.4197,109.6156,4300.0
2019-03-08 10:00:00,123.03,123.11,122.68,123.11,4666.0,109.5265,109.5978,109.215,109.5978,4666.0
2019-03-08 10:05:00,123.13,123.31,122.92,123.27,10750.0,109.6156,109.7758,109.4286,109.7402,10750.0
2019-03-08 10:10:00,123.22,123.37,123.08,123.08,13097.0,109.6957,109.8292,109.5711,109.5711,13097.0
2019-03-08 10:15:00,123.16,123.26,122.96,122.98,6685.0,109.6423,109.7313,109.4642,109.482,6685.0
2019-03-08 10:20:00,123.0,123.15,122.88,122.92,18136.0,109.4998,109.6334,109.393,109.4286,18136.0
2019-03-08 10:25:00,122.91,123.36,122.88,123.03,8229.0,109.4197,109.8203,109.393,109.5265,8229.0
2019-03-08 10:30:00,123.02,123.2,122.99,123.0,3063.0,109.5176,109.6779,109.4909,109.4998,3063.0
2019-03-08 10:35:00,123.12,123.29,123.12,123.18,8246.0,109.6067,109.758,109.6067,109.6601,8246.0
2019-03-08 10:40:00,123.2,123.53,123.06,123.47,10405.0,109.6779,109.9717,109.5532,109.9182,10405.0
2019-03-08 10:45:00,123.51,123.59,123.4,123.5,19527.0,109.9539,110.0251,109.8559,109.945,19527.0
2019-03-08 10:50:00,123.58,123.59,123.17,123.25,14738.0,110.0162,110.0251,109.6512,109.7224,14738.0
2019-03-08 10:55:00,123.3,123.47,122.99,122.99,14683.0,109.7669,109.9182,109.4909,109.4909,14683.0
2019-03-08 11:00:00,122.96,123.17,122.96,123.01,4994.0,109.4642,109.6512,109.4642,109.5087,4994.0
2019-03-08 11:05:00,123.11,123.13,122.9,123.02,7644.0,109.5978,109.6156,109.4108,109.5176,7644.0
2019-03-08 11:10:00,123.01,123.19,122.93,122.99,4734.0,109.5087,109.669,109.4375,109.4909,4734.0
2019-03-08 11:15:00,123.04,123.08,122.88,122.88,3524.0,109.5354,109.5711,109.393,109.393,3524.0
2019-03-08 11:20:00,122.91,123.03,122.91,123.0,1900.0,109.4197,109.5265,109.4197,109.4998,1900.0
2019-03-08 11:25:00,123.14,123.45,123.14,123.31,3402.0,109.6245,109.9004,109.6245,109.7758,3402.0
2019-03-08 11:30:00,123.26,123.4,123.05,123.05,4900.0,109.7313,109.8559,109.5443,109.5443,4900.0
2019-03-08 11:35:00,123.11,123.15,122.96,123.0,4186.0,109.5978,109.6334,109.4642,109.4998,4186.0
2019-03-08 11:40:00,122.97,123.08,122.97,122.99,3104.0,109.4731,109.5711,109.4731,109.4909,3104.0
2019-03-08 11:45:00,122.98,123.13,122.97,123.06,4293.0,109.482,109.6156,109.4731,109.5532,4293.0
2019-03-08 11:50:00,122.97,123.13,122.94,123.12,2423.0,109.4731,109.6156,109.4464,109.6067,2423.0
2019-03-08 11:55:00,123.09,123.09,122.9,122.93,3521.0,109.58,109.58,109.4108,109.4375,3521.0
2019-03-08 12:00:00,122.92,122.98,122.85,122.96,3000.0,109.4286,109.482,109.3663,109.4642,3000.0
2019-03-08 12:05:00,122.93,122.96,122.77,122.77,5139.0,109.4375,109.4642,109.2951,109.2951,5139.0
2019-03-08 12:10:00,122.75,123.11,122.74,123.11,3493.0,109.2773,109.5978,109.2684,109.5978,3493.0
2019-03-08 12:15:00,123.11,123.18,123.08,123.13,2230.0,109.5978,109.6601,109.5711,109.6156,2230.0
2019-03-08 12:20:00,123.18,123.31,123.1,123.17,4795.0,109.6601,109.7758,109.5889,109.6512,4795.0
2019-03-08 12:25:00,123.2,123.32,123.2,123.31,3300.0,109.6779,109.7847,109.6779,109.7758,3300.0
2019-03-08 12:30:00,123.28,123.32,123.19,123.19,4013.0,109.7491,109.7847,109.669,109.669,4013.0
2019-03-08 12:35:00,123.16,123.24,123.09,123.19,6100.0,109.6423,109.7135,109.58,109.669,6100.0
2019-03-08 12:40:00,123.18,123.29,123.14,123.18,4217.0,109.6601,109.758,109.6245,109.6601,4217.0
2019-03-08 12:45:00,123.18,123.2,123.04,123.04,4649.0,109.6601,109.6779,109.5354,109.5354,4649.0
2019-03-08 12:50:00,123.09,123.09,122.98,123.04,3962.0,109.58,109.58,109.482,109.5354,3962.0
2019-03-08 12:55:00,123.04,123.04,122.91,122.98,2601.0,109.5354,109.5354,109.4197,109.482,2601.0
2019-03-08 13:00:00,123.01,123.09,122.98,123.07,2809.0,109.5087,109.58,109.482,109.5622,2809.0
2019-03-08 13:05:00,123.1,123.11,123.01,123.02,3610.0,109.5889,109.5978,109.5087,109.5176,3610.0
2019-03-08 13:10:00,123.02,123.14,122.88,123.03,19684.0,109.5176,109.6245,109.393,109.5265,19684.0
2019-03-08 13:15:00,123.03,123.1,122.9,123.0,6268.0,109.5265,109.5889,109.4108,109.4998,6268.0
2019-03-08 13:20:00,122.98,123.01,122.88,122.96,5422.0,109.482,109.5087,109.393,109.4642,5422.0
2019-03-08 13:25:00,122.96,123.14,122.93,123.09,3854.0,109.4642,109.6245,109.4375,109.58,3854.0
2019-03-08 13:30:00,123.14,123.17,123.02,123.09,3900.0,109.6245,109.6512,109.5176,109.58,3900.0
2019-03-08 13:35:00,123.11,123.19,123.05,123.19,9320.0,109.5978,109.669,109.5443,109.669,9320.0
2019-03-08 13:40:00,123.25,123.35,123.25,123.26,3000.0,109.7224,109.8114,109.7224,109.7313,3000.0
2019-03-08 13:45:00,123.26,123.37,123.15,123.31,7887.0,109.7313,109.8292,109.6334,109.7758,7887.0
2019-03-08 13:50:00,123.32,123.36,123.16,123.24,4182.0,109.7847,109.8203,109.6423,109.7135,4182.0
2019-03-08 13:55:00,123.24,123.29,123.09,123.15,4261.0,109.7135,109.758,109.58,109.6334,4261.0
2019-03-08 14:00:00,123.17,123.17,123.0,123.04,5112.0,109.6512,109.6512,109.4998,109.5354,5112.0
2019-03-08 14:05:00,123.04,123.33,123.02,123.33,6324.0,109.5354,109.7936,109.5176,109.7936,6324.0
2019-03-08 14:10:00,123.35,123.39,123.18,123.19,8244.0,109.8114,109.847,109.6601,109.669,8244.0
2019-03-08 14:15:00,123.18,123.32,123.18,123.27,9831.0,109.6601,109.7847,109.6601,109.7402,9831.0
2019-03-08 14:20:00,123.28,123.32,123.25,123.3,5320.0,109.7491,109.7847,109.7224,109.7669,5320.0
2019-03-08 14:25:00,123.3,123.32,123.24,123.26,9740.0,109.7669,109.7847,109.7135,109.7313,9740.0
2019-03-08 14:30:00,123.27,123.32,123.22,123.26,14171.0,109.7402,109.7847,109.6957,109.7313,14171.0
2019-03-08 14:35:00,123.32,123.5,123.32,123.44,6232.0,109.7847,109.945,109.7847,109.8915,6232.0
2019-03-08 14:40:00,123.47,123.59,123.38,123.52,14185.0,109.9182,110.0251,109.8381,109.9628,14185.0
2019-03-08 14:45:00,123.48,123.64,123.47,123.57,5987.0,109.9272,110.0696,109.9182,110.0073,5987.0
2019-03-08 14:50:00,123.6,123.86,123.6,123.72,6649.0,110.034,110.2654,110.034,110.1408,6649.0
2019-03-08 14:55:00,123.76,123.77,123.54,123.54,6059.0,110.1764,110.1853,109.9806,109.9806,6059.0
2019-03-08 15:00:00,123.5,123.7,123.5,123.66,6643.0,109.945,110.123,109.945,110.0874,6643.0
2019-03-08 15:05:00,123.64,123.81,123.62,123.73,6700.0,110.0696,110.2209,110.0518,110.1497,6700.0
2019-03-08 15:10:00,123.73,123.73,123.57,123.68,9669.0,110.1497,110.1497,110.0073,110.1052,9669.0
2019-03-08 15:15:00,123.75,123.75,123.45,123.56,19152.0,110.1675,110.1675,109.9004,109.9984,19152.0
2019-03-08 15:20:00,123.57,123.58,123.37,123.37,9140.0,110.0073,110.0162,109.8292,109.8292,9140.0
2019-03-08 15:25:00,123.37,123.52,123.35,123.42,5598.0,109.8292,109.9628,109.8114,109.8737,5598.0
2019-03-08 15:30:00,123.39,123.73,123.35,123.62,11525.0,109.847,110.1497,109.8114,110.0518,11525.0
2019-03-08 15:35:00,123.63,123.63,123.34,123.46,9400.0,110.0607,110.0607,109.8025,109.9093,9400.0
2019-03-08 15:40:00,123.49,123.91,123.49,123.89,14762.0,109.9361,110.31,109.9361,110.2922,14762.0
2019-03-08 15:45:00,123.9,123.96,123.84,123.91,16733.0,110.3011,110.3545,110.2476,110.31,16733.0
2019-03-08 15:50:00,123.92,124.16,123.92,124.16,9908.0,110.3189,110.5325,110.3189,110.5325,9908.0
2019-03-08 15:55:00,124.14,124.44,124.12,124.33,37573.0,110.5147,110.7818,110.4969,110.6839,37573.0
2019-03-11 09:30:00,124.76,125.25,124.68,124.68,17925.0,111.0667,111.5029,110.9954,110.9954,17925.0
2019-03-11 09:35:00,124.77,124.78,124.23,124.37,19572.0,111.0756,111.0845,110.5948,110.7195,19572.0
2019-03-11 09:40:00,124.47,124.75,124.37,124.44,27860.0,110.8085,111.0578,110.7195,110.7818,27860.0
2019-03-11 09:45:00,124.43,124.57,124.23,124.29,26088.0,110.7729,110.8975,110.5948,110.6482,26088.0
2019-03-11 09:50:00,124.14,124.76,124.01,124.72,16744.0,110.5147,111.0667,110.399,111.0311,16744.0
2019-03-11 09:55:00,124.73,124.8,124.54,124.8,10295.0,111.04,111.1023,110.8708,111.1023,10295.0
2019-03-11 10:00:00,124.74,124.91,124.67,124.68,5974.0,111.0489,111.2002,110.9865,110.9954,5974.0
2019-03-11 10:05:00,124.68,124.68,124.39,124.54,9894.0,110.9954,110.9954,110.7373,110.8708,9894.0
2019-03-11 10:10:00,124.53,124.59,124.32,124.38,5997.0,110.8619,110.9153,110.675,110.7284,5997.0
2019-03-11 10:15:00,124.45,124.5,124.29,124.34,11583.0,110.7907,110.8352,110.6482,110.6928,11583.0
2019-03-11 10:20:00,124.34,124.6,124.34,124.59,5092.0,110.6928,110.9242,110.6928,110.9153,5092.0
2019-03-11 10:25:00,124.58,124.7,124.47,124.7,5565.0,110.9064,111.0132,110.8085,111.0132,5565.0
2019-03-11 10:30:00,124.72,124.87,124.67,124.67,6391.0,111.0311,111.1646,110.9865,110.9865,6391.0
2019-03-11 10:35:00,124.64,124.87,124.64,124.8,11631.0,110.9598,111.1646,110.9598,111.1023,11631.0
2019-03-11 10:40:00,124.83,124.94,124.8,124.8,4867.0,111.129,111.2269,111.1023,111.1023,4867.0
2019-03-11 10:45:00,124.82,125.35,124.82,125.34,8077.0,111.1201,111.5919,111.1201,111.583,8077.0
2019-03-11 10:50:00,125.38,125.39,125.04,125.11,16117.0,111.6186,111.6275,111.3159,111.3782,16117.0
2019-03-11 10:55:00,125.11,125.11,124.94,124.96,11806.0,111.3782,111.3782,111.2269,111.2447,11806.0
2019-03-11 11:00:00,124.87,125.05,124.85,125.05,11730.0,111.1646,111.3248,111.1468,111.3248,11730.0
2019-03-11 11:05:00,125.05,125.05,124.89,124.89,6471.0,111.3248,111.3248,111.1824,111.1824,6471.0
2019-03-11 11:10:00,124.92,125.06,124.82,125.01,8946.0,111.2091,111.3337,111.1201,111.2892,8946.0
2019-03-11 11:15:00,125.01,125.23,124.98,125.01,36062.0,111.2892,111.4851,111.2625,111.2892,36062.0
2019-03-11 11:20:00,125.01,125.12,124.94,125.12,9801.0,111.2892,111.3871,111.2269,111.3871,9801.0
2019-03-11 11:25:00,125.09,125.09,124.8,124.96,8606.0,111.3604,111.3604,111.1023,111.2447,8606.0
2019-03-11 11:30:00,124.89,124.94,124.82,124.82,7832.0,111.1824,111.2269,111.1201,111.1201,7832.0
2019-03-11 11:35:00,124.8,124.95,124.67,124.81,5011.0,111.1023,111.2358,110.9865,111.1112,5011.0
2019-03-11 11:40:00,124.81,124.95,124.8,124.86,2600.0,111.1112,111.2358,111.1023,111.1557,2600.0
2019-03-11 11:45:00,124.83,124.88,124.68,124.74,5532.0,111.129,111.1735,110.9954,111.0489,5532.0
2019-03-11 11:50:00,124.74,125.05,124.71,125.05,6397.0,111.0489,111.3248,111.0221,111.3248,6397.0
2019-03-11 11:55:00,125.06,125.28,125.02,125.16,13879.0,111.3337,111.5296,111.2981,111.4228,13879.0
2019-03-11 12:00:00,125.16,125.21,125.03,125.18,8120.0,111.4228,111.4673,111.307,111.4406,8120.0
2019-03-11 12:05:00,125.19,125.21,125.06,125.08,9584.0,111.4495,111.4673,111.3337,111.3515,9584.0
2019-03-11 12:10:00,125.04,125.04,124.81,124.81,6924.0,111.3159,111.3159,111.1112,111.1112,6924.0
2019-03-11 12:15:00,124.87,124.92,124.83,124.85,3779.0,111.1646,111.2091,111.129,111.1468,3779.0
2019-03-11 12:20:00,124.84,124.84,124.7,124.72,4100.0,111.1379,111.1379,111.0132,111.0311,4100.0
2019-03-11 12:25:00,124.72,124.78,124.61,124.61,3742.0,111.0311,111.0845,110.9331,110.9331,3742.0
2019-03-11 12:30:00,124.63,124.78,124.53,124.62,5923.0,110.9509,111.0845,110.8619,110.942,5923.0
2019-03-11 12:35:00,124.62,124.65,124.56,124.6,3400.0,110.942,110.9687,110.8886,110.9242,3400.0
2019-03-11 12:40:00,124.62,124.76,124.62,124.76,2900.0,110.942,111.0667,110.942,111.0667,2900.0
2019-03-11 12:45:00,124.79,124.8,124.6,124.6,4259.0,111.0934,111.1023,110.9242,110.9242,4259.0
2019-03-11 12:50:00,124.64,124.87,124.64,124.74,4418.0,110.9598,111.1646,110.9598,111.0489,4418.0
2019-03-11 12:55:00,124.73,124.81,124.65,124.76,6596.0,111.04,111.1112,110.9687,111.0667,6596.0
2019-03-11 13:00:00,124.8,124.86,124.78,124.79,9363.0,111.1023,111.1557,111.0845,111.0934,9363.0
2019-03-11 13:05:00,124.85,124.9,124.82,124.87,10452.0,111.1468,111.1913,111.1201,111.1646,10452.0
2019-03-11 13:10:00,124.87,125.06,124.85,125.06,5300.0,111.1646,111.3337,111.1468,111.3337,5300.0
2019-03-11 13:15:00,125.08,125.26,125.05,125.25,4144.0,111.3515,111.5118,111.3248,111.5029,4144.0
2019-03-11 13:20:00,125.19,125.3,125.12,125.14,13601.0,111.4495,111.5474,111.3871,111.405,13601.0
2019-03-11 13:25:00,125.13,125.16,125.08,125.16,13187.0,111.3961,111.4228,111.3515,111.4228,13187.0
2019-03-11 13:30:00,125.14,125.23,125.08,125.21,6935.0,111.405,111.4851,111.3515,111.4673,6935.0
2019-03-11 13:35:00,125.21,125.34,125.2,125.26,4533.0,111.4673,111.583,111.4584,111.5118,4533.0
2019-03-11 13:40:00,125.26,125.27,125.2,125.24,4717.0,111.5118,111.5207,111.4584,111.494,4717.0
2019-03-11 13:45:00,125.23,125.3,125.04,125.06,10124.0,111.4851,111.5474,111.3159,111.3337,10124.0
2019-03-11 13:50:00,125.06,125.18,124.98,125.14,9244.0,111.3337,111.4406,111.2625,111.405,9244.0
2019-03-11 13:55:00,125.14,125.2,125.05,125.08,12743.0,111.405,111.4584,111.3248,111.3515,12743.0
2019-03-11 14:00:00,125.08,125.08,124.94,125.0,10158.0,111.3515,111.3515,111.2269,111.2803,10158.0
2019-03-11 14:05:00,125.0,125.07,124.87,124.93,7867.0,111.2803,111.3426,111.1646,111.218,7867.0
2019-03-11 14:10:00,124.91,124.91,124.64,124.7,9166.0,111.2002,111.2002,110.9598,111.0132,9166.0
2019-03-11 14:15:00,124.72,124.76,124.62,124.67,9432.0,111.0311,111.0667,110.942,110.9865,9432.0
2019-03-11 14:20:00,124.69,124.9,124.69,124.75,10280.0,111.0043,111.1913,111.0043,111.0578,10280.0
2019-03-11 14:25:00,124.75,124.78,124.68,124.71,8049.0,111.0578,111.0845,110.9954,111.0221,8049.0
2019-03-11 14:30:00,124.69,124.72,124.57,124.63,10594.0,111.0043,111.0311,110.8975,110.9509,10594.0
2019-03-11 14:35:00,124.63,124.68,124.49,124.66,8862.0,110.9509,110.9954,110.8263,110.9776,8862.0
2019-03-11 14:40:00,124.61,124.63,124.48,124.51,8586.0,110.9331,110.9509,110.8174,110.8441,8586.0
2019-03-11 14:45:00,124.53,124.57,124.36,124.36,9255.0,110.8619,110.8975,110.7106,110.7106,9255.0
2019-03-11 14:50:00,124.38,124.45,124.3,124.34,12152.0,110.7284,110.7907,110.6571,110.6928,12152.0
2019-03-11 14:55:00,124.32,124.45,124.26,124.45,11124.0,110.675,110.7907,110.6215,110.7907,11124.0
2019-03-11 15:00:00,124.4,124.45,124.33,124.39,10719.0,110.7462,110.7907,110.6839,110.7373,10719.0
2019-03-11 15:05:00,124.39,124.47,124.36,124.44,11136.0,110.7373,110.8085,110.7106,110.7818,11136.0
2019-03-11 15:10:00,124.44,124.51,124.43,124.43,9170.0,110.7818,110.8441,110.7729,110.7729,9170.0
2019-03-11 15:15:00,124.44,124.45,124.31,124.34,14136.0,110.7818,110.7907,110.6661,110.6928,14136.0
2019-03-11 15:20:00,124.34,124.55,124.3,124.41,22925.0,110.6928,110.8797,110.6571,110.7551,22925.0
2019-03-11 15:25:00,124.42,124.44,124.28,124.33,21229.0,110.764,110.7818,110.6393,110.6839,21229.0
2019-03-11 15:30:00,124.32,124.5,124.32,124.49,23489.0,110.675,110.8352,110.675,110.8263,23489.0
2019-03-11 15:35:00,124.49,124.5,124.31,124.31,24464.0,110.8263,110.8352,110.6661,110.6661,24464.0
2019-03-11 15:40:00,124.31,124.41,124.3,124.37,22974.0,110.6661,110.7551,110.6571,110.7195,22974.0
2019-03-11 15:45:00,124.39,124.47,124.34,124.4,28735.0,110.7373,110.8085,110.6928,110.7462,28735.0
2019-03-11 15:50:00,124.42,124.43,124.19,124.23,31692.0,110.764,110.7729,110.5592,110.5948,31692.0
2019-03-11 15:55:00,124.23,124.37,124.2,124.36,58676.0,110.5948,110.7195,110.5681,110.7106,58676.0
2019-03-12 09:30:00,124.49,125.64,124.49,125.64,29177.0,110.8263,111.8501,110.8263,111.8501,29177.0
2019-03-12 09:35:00,125.58,125.58,125.2,125.2,11512.0,111.7967,111.7967,111.4584,111.4584,11512.0
2019-03-12 09:40:00,125.17,125.33,124.97,125.06,20862.0,111.4317,111.5741,111.2536,111.3337,20862.0
2019-03-12 09:45:00,125.07,125.28,124.9,125.13,5933.0,111.3426,111.5296,111.1913,111.3961,5933.0
2019-03-12 09:50:00,125.16,125.31,125.06,125.07,16499.0,111.4228,111.5563,111.3337,111.3426,16499.0
2019-03-12 09:55:00,125.17,125.52,125.15,125.41,15675.0,111.4317,111.7432,111.4139,111.6453,15675.0
2019-03-12 10:00:00,125.28,125.52,125.27,125.47,7237.0,111.5296,111.7432,111.5207,111.6987,7237.0
2019-03-12 10:05:00,125.4,125.43,125.09,125.25,10066.0,111.6364,111.6631,111.3604,111.5029,10066.0
2019-03-12 10:10:00,125.28,125.32,125.03,125.03,9905.0,111.5296,111.5652,111.307,111.307,9905.0
2019-03-12 10:15:00,124.96,125.1,124.95,124.95,8367.0,111.2447,111.3693,111.2358,111.2358,8367.0
2019-03-12 10:20:00,124.88,124.93,124.58,124.58,5998.0,111.1735,111.218,110.9064,110.9064,5998.0
2019-03-12 10:25:00,124.61,124.83,124.61,124.74,9582.0,110.9331,111.129,110.9331,111.0489,9582.0
2019-03-12 10:30:00,124.77,124.93,124.77,124.81,14410.0,111.0756,111.218,111.0756,111.1112,14410.0
2019-03-12 10:35:00,124.84,124.84,124.55,124.56,7785.0,111.1379,111.1379,110.8797,110.8886,7785.0
2019-03-12 10:40:00,124.55,124.63,124.23,124.38,12533.0,110.8797,110.9509,110.5948,110.7284,12533.0
2019-03-12 10:45:00,124.32,124.4,124.25,124.4,14885.0,110.675,110.7462,110.6126,110.7462,14885.0
2019-03-12 10:50:00,124.43,124.64,124.43,124.55,5684.0,110.7729,110.9598,110.7729,110.8797,5684.0
2019-03-12 10:55:00,124.61,124.71,124.61,124.67,2821.0,110.9331,111.0221,110.9331,110.9865,2821.0
2019-03-12 11:00:00,124.66,124.68,124.44,124.45,6814.0,110.9776,110.9954,110.7818,110.7907,6814.0
2019-03-12 11:05:00,124.53,124.62,124.44,124.58,9095.0,110.8619,110.942,110.7818,110.9064,9095.0
2019-03-12 11:10:00,124.58,124.59,124.19,124.25,7219.0,110.9064,110.9153,110.5592,110.6126,7219.0
2019-03-12 11:15:00,124.21,124.32,124.1,124.24,2483.0,110.577,110.675,110.4791,110.6037,2483.0
2019-03-12 11:20:00,124.22,124.29,124.16,124.19,3500.0,110.5859,110.6482,110.5325,110.5592,3500.0
2019-03-12 11:25:00,124.14,124.23,124.1,124.15,7819.0,110.5147,110.5948,110.4791,110.5236,7819.0
2019-03-12 11:30:00,124.12,124.12,123.97,124.09,17689.0,110.4969,110.4969,110.3634,110.4702,17689.0
2019-03-12 11:35:00,124.17,124.26,124.15,124.23,6964.0,110.5414,110.6215,110.5236,110.5948,6964.0
2019-03-12 11:40:00,124.22,124.37,124.18,124.32,4639.0,110.5859,110.7195,110.5503,110.675,4639.0
2019-03-12 11:45:00,124.29,124.29,124.13,124.13,7969.0,110.6482,110.6482,110.5058,110.5058,7969.0
2019-03-12 11:50:00,124.11,124.38,124.1,124.31,7313.0,110.488,110.7284,110.4791,110.6661,7313.0
2019-03-12 11:55:00,124.28,124.34,124.22,124.32,5961.0,110.6393,110.6928,110.5859,110.675,5961.0
2019-03-12 12:00:00,124.33,124.43,124.18,124.25,11730.0,110.6839,110.7729,110.5503,110.6126,11730.0
2019-03-12 12:05:00,124.26,124.3,124.12,124.13,9121.0,110.6215,110.6571,110.4969,110.5058,9121.0
2019-03-12 12:10:00,124.14,124.27,124.13,124.27,2926.0,110.5147,110.6304,110.5058,110.6304,2926.0
2019-03-12 12:15:00,124.3,124.36,124.16,124.18,6491.0,110.6571,110.7106,110.5325,110.5503,6491.0
2019-03-12 12:20:00,124.17,124.27,124.07,124.27,4321.0,110.5414,110.6304,110.4524,110.6304,4321.0
2019-03-12 12:25:00,124.29,124.34,124.21,124.24,4065.0,110.6482,110.6928,110.577,110.6037,4065.0
2019-03-12 12:30:00,124.28,124.29,124.19,124.19,3395.0,110.6393,110.6482,110.5592,110.5592,3395.0
2019-03-12 12:35:00,124.16,124.19,124.06,124.09,5774.0,110.5325,110.5592,110.4435,110.4702,5774.0
2019-03-12 12:40:00,124.11,124.18,124.02,124.02,4729.0,110.488,110.5503,110.4079,110.4079,4729.0
2019-03-12 12:45:00,124.04,124.04,123.96,123.96,3100.0,110.4257,110.4257,110.3545,110.3545,3100.0
2019-03-12 12:50:00,123.96,124.0,123.87,124.0,6067.0,110.3545,110.3901,110.2743,110.3901,6067.0
2019-03-12 12:55:00,124.01,124.15,123.98,124.14,3195.0,110.399,110.5236,110.3723,110.5147,3195.0
2019-03-12 13:00:00,124.14,124.21,124.13,124.19,5112.0,110.5147,110.577,110.5058,110.5592,5112.0
2019-03-12 13:05:00,124.17,124.4,124.16,124.38,6375.0,110.5414,110.7462,110.5325,110.7284,6375.0
2019-03-12 13:10:00,124.4,124.42,124.26,124.27,5387.0,110.7462,110.764,110.6215,110.6304,5387.0
2019-03-12 13:15:00,124.27,124.3,124.18,124.23,5480.0,110.6304,110.6571,110.5503,110.5948,5480.0
2019-03-12 13:20:00,124.31,124.37,124.27,124.32,4513.0,110.6661,110.7195,110.6304,110.675,4513.0
2019-03-12 13:25:00,124.36,124.36,124.29,124.31,8500.0,110.7106,110.7106,110.6482,110.6661,8500.0
2019-03-12 13:30:00,124.31,124.39,124.22,124.32,10144.0,110.6661,110.7373,110.5859,110.675,10144.0
2019-03-12 13:35:00,124.3,124.4,124.27,124.4,4698.0,110.6571,110.7462,110.6304,110.7462,4698.0
2019-03-12 13:40:00,124.36,124.51,124.36,124.46,7419.0,110.7106,110.8441,110.7106,110.7996,7419.0
2019-03-12 13:45:00,124.48,124.73,124.44,124.73,6234.0,110.8174,111.04,110.7818,111.04,6234.0
2019-03-12 13:50:00,124.75,124.85,124.72,124.85,6805.0,111.0578,111.1468,111.0311,111.1468,6805.0
2019-03-12 13:55:00,124.84,124.84,124.54,124.54,14780.0,111.1379,111.1379,110.8708,110.8708,14780.0
2019-03-12 14:00:00,124.58,124.66,124.56,124.6,4059.0,110.9064,110.9776,110.8886,110.9242,4059.0
2019-03-12 14:05:00,124.6,124.6,124.52,124.6,5389.0,110.9242,110.9242,110.853,110.9242,5389.0
2019-03-12 14:10:00,124.6,124.6,124.53,124.54,8265.0,110.9242,110.9242,110.8619,110.8708,8265.0
2019-03-12 14:15:00,124.53,124.7,124.52,124.67,9775.0,110.8619,111.0132,110.853,110.9865,9775.0
2019-03-12 14:20:00,124.67,124.67,124.38,124.46,26782.0,110.9865,110.9865,110.7284,110.7996,26782.0
2019-03-12 14:25:00,124.45,124.48,124.33,124.36,5748.0,110.7907,110.8174,110.6839,110.7106,5748.0
2019-03-12 14:30:00,124.41,124.52,124.39,124.52,3100.0,110.7551,110.853,110.7373,110.853,3100.0
2019-03-12 14:35:00,124.52,124.53,124.41,124.51,5442.0,110.853,110.8619,110.7551,110.8441,5442.0
2019-03-12 14:40:00,124.49,124.54,124.42,124.48,8366.0,110.8263,110.8708,110.764,110.8174,8366.0
2019-03-12 14:45:00,124.49,124.54,124.43,124.51,7885.0,110.8263,110.8708,110.7729,110.8441,7885.0
2019-03-12 14:50:00,124.51,124.51,124.39,124.47,5481.0,110.8441,110.8441,110.7373,110.8085,5481.0
2019-03-12 14:55:00,124.48,124.65,124.47,124.58,36709.0,110.8174,110.9687,110.8085,110.9064,36709.0
2019-03-12 15:00:00,124.58,124.66,124.51,124.55,17943.0,110.9064,110.9776,110.8441,110.8797,17943.0
2019-03-12 15:05:00,124.6,124.64,124.55,124.55,8734.0,110.9242,110.9598,110.8797,110.8797,8734.0
2019-03-12 15:10:00,124.55,124.62,124.53,124.58,19617.0,110.8797,110.942,110.8619,110.9064,19617.0
2019-03-12 15:15:00,124.55,124.55,124.35,124.35,11566.0,110.8797,110.8797,110.7017,110.7017,11566.0
2019-03-12 15:20:00,124.37,124.46,124.31,124.44,6544.0,110.7195,110.7996,110.6661,110.7818,6544.0
2019-03-12 15:25:00,124.5,124.63,124.47,124.6,8963.0,110.8352,110.9509,110.8085,110.9242,8963.0
2019-03-12 15:30:00,124.6,124.6,124.33,124.45,11182.0,110.9242,110.9242,110.6839,110.7907,11182.0
2019-03-12 15:35:00,124.45,124.45,124.33,124.45,10632.0,110.7907,110.7907,110.6839,110.7907,10632.0
2019-03-12 15:40:00,124.41,124.63,124.37,124.59,14205.0,110.7551,110.9509,110.7195,110.9153,14205.0
2019-03-12 15:45:00,124.62,124.74,124.45,124.5,25253.0,110.942,111.0489,110.7907,110.8352,25253.0
2019-03-12 15:50:00,124.5,124.62,124.46,124.46,25300.0,110.8352,110.942,110.7996,110.7996,25300.0
2019-03-12 15:55:00,124.45,124.63,124.37,124.6,56503.0,110.7907,110.9509,110.7195,110.9242,56503.0
2019-03-13 09:30:00,125.61,125.61,124.83,124.86,12148.0,111.8234,111.8234,111.129,111.1557,12148.0
2019-03-13 09:35:00,124.97,125.1,124.65,124.77,6708.0,111.2536,111.3693,110.9687,111.0756,6708.0
2019-03-13 09:40:00,124.9,124.91,124.56,124.81,5712.0,111.1913,111.2002,110.8886,111.1112,5712.0
2019-03-13 09:45:00,124.9,124.9,124.4,124.42,13969.0,111.1913,111.1913,110.7462,110.764,13969.0
2019-03-13 09:50:00,124.34,124.53,124.27,124.3,8847.0,110.6928,110.8619,110.6304,110.6571,8847.0
2019-03-13 09:55:00,124.44,124.79,124.36,124.79,8850.0,110.7818,111.0934,110.7106,111.0934,8850.0
2019-03-13 10:00:00,124.79,125.02,124.79,124.87,15597.0,111.0934,111.2981,111.0934,111.1646,15597.0
2019-03-13 10:05:00,124.89,124.99,124.87,124.93,5877.0,111.1824,111.2714,111.1646,111.218,5877.0
2019-03-13 10:10:00,124.93,124.99,124.49,124.75,23920.0,111.218,111.2714,110.8263,111.0578,23920.0
2019-03-13 10:15:00,124.78,124.97,124.76,124.78,7081.0,111.0845,111.2536,111.0667,111.0845,7081.0
2019-03-13 10:20:00,124.84,125.29,124.82,125.25,8148.0,111.1379,111.5385,111.1201,111.5029,8148.0
2019-03-13 10:25:00,125.34,125.38,125.23,125.32,5789.0,111.583,111.6186,111.4851,111.5652,5789.0
2019-03-13 10:30:00,125.29,125.45,125.28,125.45,2411.0,111.5385,111.6809,111.5296,111.6809,2411.0
2019-03-13 10:35:00,125.48,125.49,125.23,125.28,3835.0,111.7076,111.7165,111.4851,111.5296,3835.0
2019-03-13 10:40:00,125.22,125.25,124.98,125.1,5902.0,111.4762,111.5029,111.2625,111.3693,5902.0
2019-03-13 10:45:00,125.04,125.19,125.02,125.15,3855.0,111.3159,111.4495,111.2981,111.4139,3855.0
2019-03-13 10:50:00,125.05,125.32,125.05,125.17,3811.0,111.3248,111.5652,111.3248,111.4317,3811.0
2019-03-13 10:55:00,125.17,125.33,125.06,125.07,11643.0,111.4317,111.5741,111.3337,111.3426,11643.0
2019-03-13 11:00:00,125.1,125.35,125.08,125.28,6707.0,111.3693,111.5919,111.3515,111.5296,6707.0
2019-03-13 11:05:00,125.32,125.41,125.28,125.39,5255.0,111.5652,111.6453,111.5296,111.6275,5255.0
2019-03-13 11:10:00,125.38,125.43,125.24,125.35,8938.0,111.6186,111.6631,111.494,111.5919,8938.0
2019-03-13 11:15:00,125.38,125.44,125.36,125.41,5000.0,111.6186,111.672,111.6008,111.6453,5000.0
2019-03-13 11:20:00,125.46,125.46,125.32,125.33,7864.0,111.6898,111.6898,111.5652,111.5741,7864.0
2019-03-13 11:25:00,125.41,125.65,125.38,125.59,3543.0,111.6453,111.859,111.6186,111.8056,3543.0
2019-03-13 11:30:00,125.64,125.75,125.64,125.68,6061.0,111.8501,111.948,111.8501,111.8857,6061.0
2019-03-13 11:35:00,125.66,125.71,125.62,125.67,4124.0,111.8679,111.9124,111.8323,111.8768,4124.0
2019-03-13 11:40:00,125.73,125.73,125.2,125.48,14044.0,111.9302,111.9302,111.4584,111.7076,14044.0
2019-03-13 11:45:00,125.47,125.47,125.28,125.28,5565.0,111.6987,111.6987,111.5296,111.5296,5565.0
2019-03-13 11:50:00,125.31,125.34,125.16,125.21,9027.0,111.5563,111.583,111.4228,111.4673,9027.0
2019-03-13 11:55:00,125.24,125.51,125.24,125.51,4700.0,111.494,111.7343,111.494,111.7343,4700.0
2019-03-13 12:00:00,125.5,125.54,125.36,125.43,3958.0,111.7254,111.7611,111.6008,111.6631,3958.0
2019-03-13 12:05:00,125.42,125.46,125.25,125.25,3113.0,111.6542,111.6898,111.5029,111.5029,3113.0
2019-03-13 12:10:00,125.21,125.25,125.13,125.14,6569.0,111.4673,111.5029,111.3961,111.405,6569.0
2019-03-13 12:15:00,125.19,125.19,125.11,125.13,2400.0,111.4495,111.4495,111.3782,111.3961,2400.0
2019-03-13 12:20:00,125.13,125.13,124.99,125.07,4200.0,111.3961,111.3961,111.2714,111.3426,4200.0
2019-03-13 12:25:00,125.04,125.17,125.04,125.08,6700.0,111.3159,111.4317,111.3159,111.3515,6700.0
2019-03-13 12:30:00,125.12,125.12,124.95,124.95,4669.0,111.3871,111.3871,111.2358,111.2358,4669.0
2019-03-13 12:35:00,125.01,125.08,124.99,124.99,1200.0,111.2892,111.3515,111.2714,111.2714,1200.0
2019-03-13 12:40:00,125.03,125.17,125.0,125.17,4151.0,111.307,111.4317,111.2803,111.4317,4151.0
2019-03-13 12:45:00,125.2,125.2,125.09,125.11,4520.0,111.4584,111.4584,111.3604,111.3782,4520.0
2019-03-13 12:50:00,125.16,125.29,125.13,125.17,6897.0,111.4228,111.5385,111.3961,111.4317,6897.0
2019-03-13 12:55:00,125.19,125.29,125.15,125.27,1578.0,111.4495,111.5385,111.4139,111.5207,1578.0
2019-03-13 13:00:00,125.33,125.5,125.33,125.47,2304.0,111.5741,111.7254,111.5741,111.6987,2304.0
2019-03-13 13:05:00,125.45,125.46,125.37,125.37,12174.0,111.6809,111.6898,111.6097,111.6097,12174.0
2019-03-13 13:10:00,125.37,125.44,125.35,125.37,16577.0,111.6097,111.672,111.5919,111.6097,16577.0
2019-03-13 13:15:00,125.37,125.37,125.27,125.27,4822.0,111.6097,111.6097,111.5207,111.5207,4822.0
2019-03-13 13:20:00,125.3,125.33,125.12,125.12,6809.0,111.5474,111.5741,111.3871,111.3871,6809.0
2019-03-13 13:25:00,125.14,125.15,124.95,125.11,17837.0,111.405,111.4139,111.2358,111.3782,17837.0
2019-03-13 13:30:00,125.12,125.19,125.08,125.08,3425.0,111.3871,111.4495,111.3515,111.3515,3425.0
2019-03-13 13:35:00,125.07,125.22,125.06,125.16,4162.0,111.3426,111.4762,111.3337,111.4228,4162.0
2019-03-13 13:40:00,125.16,125.16,124.87,124.87,5351.0,111.4228,111.4228,111.1646,111.1646,5351.0
2019-03-13 13:45:00,124.87,124.98,124.76,124.97,7453.0,111.1646,111.2625,111.0667,111.2536,7453.0
2019-03-13 13:50:00,124.97,124.99,124.94,124.98,1422.0,111.2536,111.2714,111.2269,111.2625,1422.0
2019-03-13 13:55:00,125.0,125.04,124.94,124.99,3974.0,111.2803,111.3159,111.2269,111.2714,3974.0
2019-03-13 14:00:00,125.02,125.25,124.99,125.23,4257.0,111.2981,111.5029,111.2714,111.4851,4257.0
2019-03-13 14:05:00,125.26,125.35,125.26,125.32,5063.0,111.5118,111.5919,111.5118,111.5652,5063.0
2019-03-13 14:10:00,125.33,125.33,125.2,125.27,5441.0,111.5741,111.5741,111.4584,111.5207,5441.0
2019-03-13 14:15:00,125.29,125.37,125.29,125.37,7870.0,111.5385,111.6097,111.5385,111.6097,7870.0
2019-03-13 14:20:00,125.39,125.39,125.31,125.38,8050.0,111.6275,111.6275,111.5563,111.6186,8050.0
2019-03-13 14:25:00,125.38,125.55,125.38,125.55,14125.0,111.6186,111.77,111.6186,111.77,14125.0
2019-03-13 14:30:00,125.54,125.54,125.31,125.33,10263.0,111.7611,111.7611,111.5563,111.5741,10263.0
2019-03-13 14:35:00,125.32,125.54,125.32,125.54,8514.0,111.5652,111.7611,111.5652,111.7611,8514.0
2019-03-13 14:40:00,125.54,125.66,125.54,125.62,8519.0,111.7611,111.8679,111.7611,111.8323,8519.0
2019-03-13 14:45:00,125.61,125.62,125.26,125.34,15217.0,111.8234,111.8323,111.5118,111.583,15217.0
2019-03-13 14:50:00,125.38,125.47,125.26,125.44,9089.0,111.6186,111.6987,111.5118,111.672,9089.0
2019-03-13 14:55:00,125.48,125.54,125.38,125.4,12650.0,111.7076,111.7611,111.6186,111.6364,12650.0
2019-03-13 15:00:00,125.35,125.41,125.23,125.37,13718.0,111.5919,111.6453,111.4851,111.6097,13718.0
2019-03-13 15:05:00,125.35,125.41,125.1,125.12,10957.0,111.5919,111.6453,111.3693,111.3871,10957.0
2019-03-13 15:10:00,125.13,125.2,125.06,125.06,8449.0,111.3961,111.4584,111.3337,111.3337,8449.0
2019-03-13 15:15:00,125.03,125.18,124.97,125.09,5933.0,111.307,111.4406,111.2536,111.3604,5933.0
2019-03-13 15:20:00,125.02,125.17,124.99,125.17,9247.0,111.2981,111.4317,111.2714,111.4317,9247.0
2019-03-13 15:25:00,125.17,125.31,125.13,125.25,10104.0,111.4317,111.5563,111.3961,111.5029,10104.0
2019-03-13 15:30:00,125.2,125.44,125.16,125.42,9638.0,111.4584,111.672,111.4228,111.6542,9638.0
2019-03-13 15:35:00,125.42,125.57,125.42,125.57,8403.0,111.6542,111.7878,111.6542,111.7878,8403.0
2019-03-13 15:40:00,125.55,125.58,125.33,125.36,18996.0,111.77,111.7967,111.5741,111.6008,18996.0
2019-03-13 15:45:00,125.34,125.41,125.13,125.13,21440.0,111.583,111.6453,111.3961,111.3961,21440.0
2019-03-13 15:50:00,125.14,125.19,125.07,125.14,30431.0,111.405,111.4495,111.3426,111.405,30431.0
2019-03-13 15:55:00,125.15,125.16,124.83,124.87,100884.0,111.4139,111.4228,111.129,111.1646,100884.0
2019-03-14 09:30:00,124.92,125.02,124.64,124.9,12647.0,111.2091,111.2981,110.9598,111.1913,12647.0
2019-03-14 09:35:00,124.98,125.04,124.63,125.04,5345.0,111.2625,111.3159,110.9509,111.3159,5345.0
2019-03-14 09:40:00,125.23,125.32,125.06,125.06,15298.0,111.4851,111.5652,111.3337,111.3337,15298.0
2019-03-14 09:45:00,125.09,125.38,124.96,125.3,4250.0,111.3604,111.6186,111.2447,111.5474,4250.0
2019-03-14 09:50:00,125.25,125.38,125.08,125.14,6717.0,111.5029,111.6186,111.3515,111.405,6717.0
2019-03-14 09:55:00,125.13,125.2,124.88,124.88,12648.0,111.3961,111.4584,111.1735,111.1735,12648.0
2019-03-14 10:00:00,124.85,124.96,124.79,124.8,9106.0,111.1468,111.2447,111.0934,111.1023,9106.0
2019-03-14 10:05:00,124.8,124.83,124.6,124.77,3500.0,111.1023,111.129,110.9242,111.0756,3500.0
2019-03-14 10:10:00,124.78,124.97,124.76,124.87,6169.0,111.0845,111.2536,111.0667,111.1646,6169.0
2019-03-14 10:15:00,124.87,124.97,124.73,124.87,5885.0,111.1646,111.2536,111.04,111.1646,5885.0
2019-03-14 10:20:00,124.87,125.0,124.8,124.93,5520.0,111.1646,111.2803,111.1023,111.218,5520.0
2019-03-14 10:25:00,124.98,124.98,124.77,124.84,4236.0,111.2625,111.2625,111.0756,111.1379,4236.0
2019-03-14 10:30:00,124.84,125.07,124.78,125.01,7716.0,111.1379,111.3426,111.0845,111.2892,7716.0
2019-03-14 10:35:00,125.03,125.21,124.96,125.21,5905.0,111.307,111.4673,111.2447,111.4673,5905.0
2019-03-14 10:40:00,125.26,125.26,125.12,125.26,4006.0,111.5118,111.5118,111.3871,111.5118,4006.0
2019-03-14 10:45:00,125.2,125.25,125.12,125.17,8981.0,111.4584,111.5029,111.3871,111.4317,8981.0
2019-03-14 10:50:00,125.18,125.22,125.11,125.15,6754.0,111.4406,111.4762,111.3782,111.4139,6754.0
2019-03-14 10:55:00,125.11,125.22,125.08,125.14,11655.0,111.3782,111.4762,111.3515,111.405,11655.0
2019-03-14 11:00:00,125.14,125.21,124.91,125.02,6110.0,111.405,111.4673,111.2002,111.2981,6110.0
2019-03-14 11:05:00,125.0,125.16,124.97,125.07,4408.0,111.2803,111.4228,111.2536,111.3426,4408.0
2019-03-14 11:10:00,125.06,125.22,124.98,125.21,5425.0,111.3337,111.4762,111.2625,111.4673,5425.0
2019-03-14 11:15:00,125.18,125.26,125.11,125.11,6009.0,111.4406,111.5118,111.3782,111.3782,6009.0
2019-03-14 11:20:00,125.18,125.18,125.08,125.08,6060.0,111.4406,111.4406,111.3515,111.3515,6060.0
2019-03-14 11:25:00,125.13,125.13,125.06,125.07,2207.0,111.3961,111.3961,111.3337,111.3426,2207.0
2019-03-14 11:30:00,125.13,125.18,124.95,125.18,6803.0,111.3961,111.4406,111.2358,111.4406,6803.0
2019-03-14 11:35:00,125.21,125.27,125.1,125.19,12911.0,111.4673,111.5207,111.3693,111.4495,12911.0
2019-03-14 11:40:00,125.17,125.25,125.1,125.22,8808.0,111.4317,111.5029,111.3693,111.4762,8808.0
2019-03-14 11:45:00,125.28,125.37,125.22,125.37,4782.0,111.5296,111.6097,111.4762,111.6097,4782.0
2019-03-14 11:50:00,125.37,125.52,125.36,125.46,9974.0,111.6097,111.7432,111.6008,111.6898,9974.0
2019-03-14 11:55:00,125.47,125.49,125.34,125.35,3400.0,111.6987,111.7165,111.583,111.5919,3400.0
2019-03-14 12:00:00,125.37,125.42,125.22,125.31,6564.0,111.6097,111.6542,111.4762,111.5563,6564.0
2019-03-14 12:05:00,125.3,125.38,125.28,125.38,5116.0,111.5474,111.6186,111.5296,111.6186,5116.0
2019-03-14 12:10:00,125.41,125.41,125.35,125.38,3911.0,111.6453,111.6453,111.5919,111.6186,3911.0
2019-03-14 12:15:00,125.39,125.54,125.39,125.45,7113.0,111.6275,111.7611,111.6275,111.6809,7113.0
2019-03-14 12:20:00,125.43,125.46,125.19,125.19,6400.0,111.6631,111.6898,111.4495,111.4495,6400.0
2019-03-14 12:25:00,125.21,125.27,125.18,125.27,3101.0,111.4673,111.5207,111.4406,111.5207,3101.0
2019-03-14 12:30:00,125.27,125.44,125.27,125.4,2200.0,111.5207,111.672,111.5207,111.6364,2200.0
2019-03-14 12:35:00,125.32,125.47,125.32,125.37,4000.0,111.5652,111.6987,111.5652,111.6097,4000.0
2019-03-14 12:40:00,125.39,125.42,125.32,125.32,3483.0,111.6275,111.6542,111.5652,111.5652,3483.0
2019-03-14 12:45:00,125.35,125.35,125.24,125.29,3260.0,111.5919,111.5919,111.494,111.5385,3260.0
2019-03-14 12:50:00,125.3,125.35,125.21,125.25,3911.0,111.5474,111.5919,111.4673,111.5029,3911.0
2019-03-14 12:55:00,125.28,125.3,125.15,125.3,3884.0,111.5296,111.5474,111.4139,111.5474,3884.0
2019-03-14 13:00:00,125.24,125.24,125.14,125.14,2844.0,111.494,111.494,111.405,111.405,2844.0
2019-03-14 13:05:00,125.16,125.16,125.04,125.13,4536.0,111.4228,111.4228,111.3159,111.3961,4536.0
2019-03-14 13:10:00,125.16,125.16,125.08,125.14,3901.0,111.4228,111.4228,111.3515,111.405,3901.0
2019-03-14 13:15:00,125.14,125.21,125.09,125.21,9019.0,111.405,111.4673,111.3604,111.4673,9019.0
2019-03-14 13:20:00,125.22,125.27,125.13,125.16,14587.0,111.4762,111.5207,111.3961,111.4228,14587.0
2019-03-14 13:25:00,125.16,125.31,125.05,125.31,6936.0,111.4228,111.5563,111.3248,111.5563,6936.0
2019-03-14 13:30:00,125.31,125.44,125.29,125.31,6955.0,111.5563,111.672,111.5385,111.5563,6955.0
2019-03-14 13:35:00,125.22,125.3,125.21,125.25,4478.0,111.4762,111.5474,111.4673,111.5029,4478.0
2019-03-14 13:40:00,125.28,125.28,125.19,125.2,3285.0,111.5296,111.5296,111.4495,111.4584,3285.0
2019-03-14 13:45:00,125.18,125.23,125.14,125.17,5376.0,111.4406,111.4851,111.405,111.4317,5376.0
2019-03-14 13:50:00,125.21,125.21,124.98,124.99,3400.0,111.4673,111.4673,111.2625,111.2714,3400.0
2019-03-14 13:55:00,124.97,125.03,124.93,124.98,5788.0,111.2536,111.307,111.218,111.2625,5788.0
2019-03-14 14:00:00,124.97,125.0,124.87,124.93,6516.0,111.2536,111.2803,111.1646,111.218,6516.0
2019-03-14 14:05:00,124.95,124.99,124.88,124.89,11476.0,111.2358,111.2714,111.1735,111.1824,11476.0
2019-03-14 14:10:00,124.89,124.89,124.67,124.68,7251.0,111.1824,111.1824,110.9865,110.9954,7251.0
2019-03-14 14:15:00,124.68,124.83,124.68,124.8,6043.0,110.9954,111.129,110.9954,111.1023,6043.0
2019-03-14 14:20:00,124.85,125.0,124.84,125.0,5896.0,111.1468,111.2803,111.1379,111.2803,5896.0
2019-03-14 14:25:00,125.03,125.13,124.98,125.1,12991.0,111.307,111.3961,111.2625,111.3693,12991.0
2019-03-14 14:30:00,125.08,125.12,124.93,124.93,6482.0,111.3515,111.3871,111.218,111.218,6482.0
2019-03-14 14:35:00,124.94,125.03,124.91,124.96,6403.0,111.2269,111.307,111.2002,111.2447,6403.0
2019-03-14 14:40:00,124.94,124.98,124.89,124.96,13689.0,111.2269,111.2625,111.1824,111.2447,13689.0
2019-03-14 14:45:00,124.96,125.02,124.9,124.91,7600.0,111.2447,111.2981,111.1913,111.2002,7600.0
2019-03-14 14:50:00,124.88,125.02,124.78,124.99,17019.0,111.1735,111.2981,111.0845,111.2714,17019.0
2019-03-14 14:55:00,124.99,125.13,124.95,125.12,8714.0,111.2714,111.3961,111.2358,111.3871,8714.0
2019-03-14 15:00:00,125.1,125.24,125.03,125.24,11490.0,111.3693,111.494,111.307,111.494,11490.0
2019-03-14 15:05:00,125.24,125.33,125.22,125.22,9596.0,111.494,111.5741,111.4762,111.4762,9596.0
2019-03-14 15:10:00,125.25,125.34,125.24,125.26,10877.0,111.5029,111.583,111.494,111.5118,10877.0
2019-03-14 15:15:00,125.25,125.28,125.22,125.27,13249.0,111.5029,111.5296,111.4762,111.5207,13249.0
2019-03-14 15:20:00,125.25,125.25,125.14,125.21,14572.0,111.5029,111.5029,111.405,111.4673,14572.0
2019-03-14 15:25:00,125.21,125.37,125.17,125.35,12485.0,111.4673,111.6097,111.4317,111.5919,12485.0
2019-03-14 15:30:00,125.35,125.38,125.14,125.14,19957.0,111.5919,111.6186,111.405,111.405,19957.0
2019-03-14 15:35:00,125.16,125.4,125.16,125.39,17823.0,111.4228,111.6364,111.4228,111.6275,17823.0
2019-03-14 15:40:00,125.42,125.52,125.42,125.51,20045.0,111.6542,111.7432,111.6542,111.7343,20045.0
2019-03-14 15:45:00,125.5,125.51,125.42,125.46,24918.0,111.7254,111.7343,111.6542,111.6898,24918.0
2019-03-14 15:50:00,125.45,125.46,125.38,125.4,26711.0,111.6809,111.6898,111.6186,111.6364,26711.0
2019-03-14 15:55:00,125.39,125.39,124.94,125.1,151821.0,111.6275,111.6275,111.2269,111.3693,151821.0
2019-03-15 09:30:00,125.39,125.39,124.96,125.3,134831.0,111.6275,111.6275,111.2447,111.5474,134831.0
2019-03-15 09:35:00,125.48,125.68,125.21,125.55,12100.0,111.7076,111.8857,111.4673,111.77,12100.0
2019-03-15 09:40:00,125.45,125.53,125.1,125.4,13350.0,111.6809,111.7521,111.3693,111.6364,13350.0
2019-03-15 09:45:00,125.4,125.89,125.32,125.85,19870.0,111.6364,112.0726,111.5652,112.037,19870.0
2019-03-15 09:50:00,125.87,126.47,125.75,126.41,35872.0,112.0548,112.589,111.948,112.5356,35872.0
2019-03-15 09:55:00,126.41,126.53,126.3,126.3,6685.0,112.5356,112.6424,112.4376,112.4376,6685.0
2019-03-15 10:00:00,126.3,126.3,126.03,126.14,3028.0,112.4376,112.4376,112.1973,112.2952,3028.0
2019-03-15 10:05:00,126.22,126.35,126.2,126.27,3243.0,112.3664,112.4821,112.3486,112.4109,3243.0
2019-03-15 10:10:00,126.35,126.35,126.08,126.08,4808.0,112.4821,112.4821,112.2418,112.2418,4808.0
2019-03-15 10:15:00,126.06,126.17,125.96,126.03,3409.0,112.224,112.3219,112.135,112.1973,3409.0
2019-03-15 10:20:00,126.0,126.21,125.99,126.21,1300.0,112.1706,112.3575,112.1617,112.3575,1300.0
2019-03-15 10:25:00,126.21,126.21,126.03,126.16,3094.0,112.3575,112.3575,112.1973,112.313,3094.0
2019-03-15 10:30:00,126.22,126.3,126.09,126.16,9812.0,112.3664,112.4376,112.2507,112.313,9812.0
2019-03-15 10:35:00,126.19,126.2,126.1,126.17,4850.0,112.3397,112.3486,112.2596,112.3219,4850.0
2019-03-15 10:40:00,126.16,126.37,126.16,126.37,5218.0,112.313,112.5,112.313,112.5,5218.0
2019-03-15 10:45:00,126.4,126.51,126.36,126.36,4314.0,112.5267,112.6246,112.491,112.491,4314.0
2019-03-15 10:50:00,126.36,126.53,126.32,126.53,2600.0,112.491,112.6424,112.4554,112.6424,2600.0
2019-03-15 10:55:00,126.54,126.71,126.54,126.65,5831.0,112.6513,112.8026,112.6513,112.7492,5831.0
2019-03-15 11:00:00,126.64,126.83,126.51,126.8,9962.0,112.7403,112.9095,112.6246,112.8828,9962.0
2019-03-15 11:05:00,126.8,126.98,126.76,126.97,7212.0,112.8828,113.043,112.8471,113.0341,7212.0
2019-03-15 11:10:00,126.97,127.14,126.93,127.08,11783.0,113.0341,113.1854,112.9985,113.132,11783.0
2019-03-15 11:15:00,127.14,127.23,127.11,127.21,11542.0,113.1854,113.2656,113.1587,113.2478,11542.0
2019-03-15 11:20:00,127.23,127.33,127.14,127.33,8594.0,113.2656,113.3546,113.1854,113.3546,8594.0
2019-03-15 11:25:00,127.35,127.47,127.35,127.45,8493.0,113.3724,113.4792,113.3724,113.4614,8493.0
2019-03-15 11:30:00,127.44,127.45,127.26,127.35,11671.0,113.4525,113.4614,113.2923,113.3724,11671.0
2019-03-15 11:35:00,127.37,127.37,127.27,127.36,7128.0,113.3902,113.3902,113.3012,113.3813,7128.0
2019-03-15 11:40:00,127.31,127.46,127.26,127.37,4591.0,113.3368,113.4703,113.2923,113.3902,4591.0
2019-03-15 11:45:00,127.43,127.82,127.42,127.77,7037.0,113.4436,113.7908,113.4347,113.7463,7037.0
2019-03-15 11:50:00,127.82,127.85,127.71,127.77,7132.0,113.7908,113.8175,113.6929,113.7463,7132.0
2019-03-15 11:55:00,127.83,127.89,127.78,127.86,4449.0,113.7997,113.8531,113.7552,113.8264,4449.0
2019-03-15 12:00:00,127.83,127.83,127.63,127.65,4609.0,113.7997,113.7997,113.6217,113.6395,4609.0
2019-03-15 12:05:00,127.67,127.71,127.57,127.67,2800.0,113.6573,113.6929,113.5682,113.6573,2800.0
2019-03-15 12:10:00,127.71,127.84,127.7,127.8,4872.0,113.6929,113.8086,113.684,113.773,4872.0
2019-03-15 12:15:00,127.8,127.81,127.66,127.76,5464.0,113.773,113.7819,113.6484,113.7374,5464.0
2019-03-15 12:20:00,127.79,127.82,127.73,127.8,2578.0,113.7641,113.7908,113.7107,113.773,2578.0
2019-03-15 12:25:00,127.81,127.84,127.72,127.8,2931.0,113.7819,113.8086,113.7018,113.773,2931.0
2019-03-15 12:30:00,127.82,127.96,127.82,127.89,1813.0,113.7908,113.9154,113.7908,113.8531,1813.0
2019-03-15 12:35:00,127.85,127.94,127.82,127.83,1698.0,113.8175,113.8976,113.7908,113.7997,1698.0
2019-03-15 12:40:00,127.85,127.96,127.83,127.95,1900.0,113.8175,113.9154,113.7997,113.9065,1900.0
2019-03-15 12:45:00,127.92,128.08,127.91,128.08,1600.0,113.8798,114.0223,113.8709,114.0223,1600.0
2019-03-15 12:50:00,128.08,128.26,128.05,128.21,6860.0,114.0223,114.1825,113.9956,114.138,6860.0
2019-03-15 12:55:00,128.17,128.21,128.07,128.16,7198.0,114.1024,114.138,114.0134,114.0935,7198.0
2019-03-15 13:00:00,128.19,128.24,128.1,128.19,6908.0,114.1202,114.1647,114.0401,114.1202,6908.0
2019-03-15 13:05:00,128.22,128.34,128.15,128.23,5054.0,114.1469,114.2537,114.0846,114.1558,5054.0
2019-03-15 13:10:00,128.28,128.28,128.2,128.22,3648.0,114.2003,114.2003,114.1291,114.1469,3648.0
2019-03-15 13:15:00,128.21,128.29,128.09,128.09,7418.0,114.138,114.2092,114.0312,114.0312,7418.0
2019-03-15 13:20:00,128.09,128.14,128.02,128.08,4102.0,114.0312,114.0757,113.9689,114.0223,4102.0
2019-03-15 13:25:00,128.09,128.2,128.03,128.14,4438.0,114.0312,114.1291,113.9778,114.0757,4438.0
2019-03-15 13:30:00,128.13,128.13,128.0,128.06,8431.0,114.0668,114.0668,113.951,114.0045,8431.0
2019-03-15 13:35:00,128.09,128.12,128.01,128.05,4600.0,114.0312,114.0579,113.9599,113.9956,4600.0
2019-03-15 13:40:00,128.05,128.23,128.01,128.21,6270.0,113.9956,114.1558,113.9599,114.138,6270.0
2019-03-15 13:45:00,128.18,128.27,128.13,128.14,9908.0,114.1113,114.1914,114.0668,114.0757,9908.0
2019-03-15 13:50:00,128.15,128.23,128.09,128.12,7517.0,114.0846,114.1558,114.0312,114.0579,7517.0
2019-03-15 13:55:00,128.14,128.14,127.97,128.03,8201.0,114.0757,114.0757,113.9243,113.9778,8201.0
2019-03-15 14:00:00,128.01,128.06,127.98,128.0,4599.0,113.9599,114.0045,113.9332,113.951,4599.0
2019-03-15 14:05:00,128.04,128.15,127.97,128.12,11827.0,113.9867,114.0846,113.9243,114.0579,11827.0
2019-03-15 14:10:00,128.09,128.15,127.96,128.01,19795.0,114.0312,114.0846,113.9154,113.9599,19795.0
2019-03-15 14:15:00,127.98,128.0,127.88,127.88,10743.0,113.9332,113.951,113.8442,113.8442,10743.0
2019-03-15 14:20:00,127.89,127.95,127.6,127.63,10452.0,113.8531,113.9065,113.595,113.6217,10452.0
2019-03-15 14:25:00,127.65,127.82,127.63,127.8,10157.0,113.6395,113.7908,113.6217,113.773,10157.0
2019-03-15 14:30:00,127.82,127.92,127.74,127.89,12639.0,113.7908,113.8798,113.7196,113.8531,12639.0
2019-03-15 14:35:00,127.89,128.06,127.82,128.06,7531.0,113.8531,114.0045,113.7908,114.0045,7531.0
2019-03-15 14:40:00,128.07,128.24,128.07,128.19,9415.0,114.0134,114.1647,114.0134,114.1202,9415.0
2019-03-15 14:45:00,128.17,128.2,128.1,128.11,4751.0,114.1024,114.1291,114.0401,114.049,4751.0
2019-03-15 14:50:00,128.14,128.17,128.07,128.11,7156.0,114.0757,114.1024,114.0134,114.049,7156.0
2019-03-15 14:55:00,128.11,128.23,128.09,128.18,8110.0,114.049,114.1558,114.0312,114.1113,8110.0
2019-03-15 15:00:00,128.16,128.16,127.9,127.92,8896.0,114.0935,114.0935,113.862,113.8798,8896.0
2019-03-15 15:05:00,127.92,128.06,127.92,128.04,9700.0,113.8798,114.0045,113.8798,113.9867,9700.0
2019-03-15 15:10:00,128.04,128.07,128.02,128.07,7397.0,113.9867,114.0134,113.9689,114.0134,7397.0
2019-03-15 15:15:00,128.06,128.3,128.03,128.28,10036.0,114.0045,114.2181,113.9778,114.2003,10036.0
2019-03-15 15:20:00,128.27,128.43,128.23,128.43,9391.0,114.1914,114.3339,114.1558,114.3339,9391.0
2019-03-15 15:25:00,128.42,128.67,128.41,128.64,12167.0,114.3249,114.5475,114.316,114.5208,12167.0
2019-03-15 15:30:00,128.66,128.69,128.36,128.49,21602.0,114.5386,114.5653,114.2715,114.3873,21602.0
2019-03-15 15:35:00,128.5,128.79,128.5,128.73,35220.0,114.3962,114.6543,114.3962,114.6009,35220.0
2019-03-15 15:40:00,128.74,128.87,128.7,128.75,23537.0,114.6098,114.7256,114.5742,114.6187,23537.0
2019-03-15 15:45:00,128.77,128.81,128.08,128.09,47788.0,114.6365,114.6721,114.0223,114.0312,47788.0
2019-03-15 15:50:00,128.07,128.07,127.93,128.04,46879.0,114.0134,114.0134,113.8887,113.9867,46879.0
2019-03-15 15:55:00,128.06,129.07,128.04,129.03,153225.0,114.0045,114.9036,113.9867,114.868,153225.0
2019-03-18 09:30:00,129.73,130.19,129.72,129.88,14637.0,115.4912,115.9007,115.4823,115.6247,14637.0
2019-03-18 09:35:00,129.82,129.9,129.41,129.67,5521.0,115.5713,115.6425,115.2063,115.4378,5521.0
2019-03-18 09:40:00,129.74,130.56,129.74,130.56,7410.0,115.5001,116.2301,115.5001,116.2301,7410.0
2019-03-18 09:45:00,130.44,130.8,130.38,130.65,4408.0,116.1232,116.4437,116.0698,116.3102,4408.0
2019-03-18 09:50:00,130.65,131.01,130.65,130.86,6764.0,116.3102,116.6307,116.3102,116.4971,6764.0
2019-03-18 09:55:00,130.87,131.04,130.79,130.96,6524.0,116.506,116.6574,116.4348,116.5862,6524.0
2019-03-18 10:00:00,131.01,131.3,130.98,131.22,10265.0,116.6307,116.8888,116.604,116.8176,10265.0
2019-03-18 10:05:00,131.2,131.36,131.05,131.36,5422.0,116.7998,116.9423,116.6663,116.9423,5422.0
2019-03-18 10:10:00,131.33,131.45,130.89,131.05,12744.0,116.9156,117.0224,116.5238,116.6663,12744.0
2019-03-18 10:15:00,130.98,131.34,130.98,131.34,6499.0,116.604,116.9245,116.604,116.9245,6499.0
2019-03-18 10:20:00,131.34,131.37,131.12,131.21,9940.0,116.9245,116.9512,116.7286,116.8087,9940.0
2019-03-18 10:25:00,131.16,131.24,131.0,131.05,9990.0,116.7642,116.8354,116.6218,116.6663,9990.0
2019-03-18 10:30:00,131.0,131.05,130.84,131.05,4487.0,116.6218,116.6663,116.4793,116.6663,4487.0
2019-03-18 10:35:00,131.07,131.07,130.78,130.78,7706.0,116.6841,116.6841,116.4259,116.4259,7706.0
2019-03-18 10:40:00,130.74,130.96,130.67,130.84,6920.0,116.3903,116.5862,116.328,116.4793,6920.0
2019-03-18 10:45:00,130.85,131.04,130.73,131.0,5537.0,116.4882,116.6574,116.3814,116.6218,5537.0
2019-03-18 10:50:00,130.95,131.14,130.94,131.01,5017.0,116.5773,116.7464,116.5684,116.6307,5017.0
2019-03-18 10:55:00,131.03,131.15,131.03,131.12,6172.0,116.6485,116.7553,116.6485,116.7286,6172.0
2019-03-18 11:00:00,131.12,131.25,131.01,131.25,5842.0,116.7286,116.8443,116.6307,116.8443,5842.0
2019-03-18 11:05:00,131.25,131.38,131.14,131.28,9506.0,116.8443,116.9601,116.7464,116.871,9506.0
2019-03-18 11:10:00,131.3,131.33,131.13,131.15,7483.0,116.8888,116.9156,116.7375,116.7553,7483.0
2019-03-18 11:15:00,131.16,131.23,130.96,130.96,4550.0,116.7642,116.8265,116.5862,116.5862,4550.0
2019-03-18 11:20:00,130.91,130.91,130.72,130.86,4430.0,116.5417,116.5417,116.3725,116.4971,4430.0
2019-03-18 11:25:00,130.81,130.96,130.78,130.96,5902.0,116.4526,116.5862,116.4259,116.5862,5902.0
2019-03-18 11:30:00,130.96,130.96,130.8,130.87,8594.0,116.5862,116.5862,116.4437,116.506,8594.0
2019-03-18 11:35:00,130.87,130.9,130.68,130.76,8438.0,116.506,116.5328,116.3369,116.4081,8438.0
2019-03-18 11:40:00,130.75,130.81,130.64,130.67,6551.0,116.3992,116.4526,116.3013,116.328,6551.0
2019-03-18 11:45:00,130.61,130.83,130.61,130.83,5742.0,116.2746,116.4704,116.2746,116.4704,5742.0
2019-03-18 11:50:00,130.88,130.9,130.73,130.84,10980.0,116.5149,116.5328,116.3814,116.4793,10980.0
2019-03-18 11:55:00,130.88,130.89,130.61,130.63,7481.0,116.5149,116.5238,116.2746,116.2924,7481.0
2019-03-18 12:00:00,130.66,130.73,130.53,130.54,4300.0,116.3191,116.3814,116.2034,116.2123,4300.0
2019-03-18 12:05:00,130.52,130.52,130.35,130.35,6347.0,116.1945,116.1945,116.0431,116.0431,6347.0
2019-03-18 12:10:00,130.36,130.4,130.27,130.36,5090.0,116.052,116.0876,115.9719,116.052,5090.0
2019-03-18 12:15:00,130.38,130.51,130.36,130.48,6455.0,116.0698,116.1856,116.052,116.1588,6455.0
2019-03-18 12:20:00,130.45,130.65,130.42,130.52,4534.0,116.1321,116.3102,116.1054,116.1945,4534.0
2019-03-18 12:25:00,130.5,130.71,130.47,130.68,4789.0,116.1767,116.3636,116.1499,116.3369,4789.0
2019-03-18 12:30:00,130.67,130.73,130.52,130.56,5760.0,116.328,116.3814,116.1945,116.2301,5760.0
2019-03-18 12:35:00,130.59,130.79,130.59,130.79,4079.0,116.2568,116.4348,116.2568,116.4348,4079.0
2019-03-18 12:40:00,130.79,130.79,130.69,130.78,2873.0,116.4348,116.4348,116.3458,116.4259,2873.0
2019-03-18 12:45:00,130.82,130.89,130.82,130.89,3900.0,116.4615,116.5238,116.4615,116.5238,3900.0
2019-03-18 12:50:00,130.88,131.12,130.88,131.04,8873.0,116.5149,116.7286,116.5149,116.6574,8873.0
2019-03-18 12:55:00,131.07,131.12,130.93,131.07,5494.0,116.6841,116.7286,116.5595,116.6841,5494.0
2019-03-18 13:00:00,131.06,131.07,130.81,130.81,4338.0,116.6752,116.6841,116.4526,116.4526,4338.0
2019-03-18 13:05:00,130.79,130.96,130.77,130.83,7519.0,116.4348,116.5862,116.417,116.4704,7519.0
2019-03-18 13:10:00,130.85,130.96,130.82,130.82,11635.0,116.4882,116.5862,116.4615,116.4615,11635.0
2019-03-18 13:15:00,130.81,130.87,130.77,130.78,8818.0,116.4526,116.506,116.417,116.4259,8818.0
2019-03-18 13:20:00,130.76,130.77,130.59,130.71,10224.0,116.4081,116.417,116.2568,116.3636,10224.0
2019-03-18 13:25:00,130.69,130.69,130.52,130.58,13699.0,116.3458,116.3458,116.1945,116.2479,13699.0
2019-03-18 13:30:00,130.59,130.67,130.57,130.65,3600.0,116.2568,116.328,116.239,116.3102,3600.0
2019-03-18 13:35:00,130.62,130.82,130.62,130.79,9574.0,116.2835,116.4615,116.2835,116.4348,9574.0
2019-03-18 13:40:00,130.76,130.86,130.72,130.86,7073.0,116.4081,116.4971,116.3725,116.4971,7073.0
2019-03-18 13:45:00,130.84,130.85,130.67,130.68,3013.0,116.4793,116.4882,116.328,116.3369,3013.0
2019-03-18 13:50:00,130.68,130.76,130.66,130.75,6416.0,116.3369,116.4081,116.3191,116.3992,6416.0
2019-03-18 13:55:00,130.74,130.75,130.6,130.68,7466.0,116.3903,116.3992,116.2657,116.3369,7466.0
2019-03-18 14:00:00,130.68,130.77,130.53,130.57,9216.0,116.3369,116.417,116.2034,116.239,9216.0
2019-03-18 14:05:00,130.55,130.68,130.55,130.64,11881.0,116.2212,116.3369,116.2212,116.3013,11881.0
2019-03-18 14:10:00,130.61,130.66,130.53,130.54,14336.0,116.2746,116.3191,116.2034,116.2123,14336.0
2019-03-18 14:15:00,130.56,130.64,130.52,130.56,6503.0,116.2301,116.3013,116.1945,116.2301,6503.0
2019-03-18 14:20:00,130.56,130.56,130.35,130.36,7615.0,116.2301,116.2301,116.0431,116.052,7615.0
2019-03-18 14:25:00,130.37,130.5,130.29,130.48,12344.0,116.0609,116.1767,115.9897,116.1588,12344.0
2019-03-18 14:30:00,130.47,130.48,130.36,130.47,9528.0,116.1499,116.1588,116.052,116.1499,9528.0
2019-03-18 14:35:00,130.49,130.55,130.4,130.43,9944.0,116.1678,116.2212,116.0876,116.1143,9944.0
2019-03-18 14:40:00,130.45,130.54,130.42,130.48,9434.0,116.1321,116.2123,116.1054,116.1588,9434.0
2019-03-18 14:45:00,130.49,130.63,130.45,130.48,8444.0,116.1678,116.2924,116.1321,116.1588,8444.0
2019-03-18 14:50:00,130.5,130.51,130.41,130.5,6367.0,116.1767,116.1856,116.0965,116.1767,6367.0
2019-03-18 14:55:00,130.5,130.5,130.33,130.4,8201.0,116.1767,116.1767,116.0253,116.0876,8201.0
2019-03-18 15:00:00,130.41,130.51,130.33,130.34,9354.0,116.0965,116.1856,116.0253,116.0342,9354.0
2019-03-18 15:05:00,130.33,130.38,130.33,130.34,5900.0,116.0253,116.0698,116.0253,116.0342,5900.0
2019-03-18 15:10:00,130.36,130.38,130.12,130.2,10280.0,116.052,116.0698,115.8384,115.9096,10280.0
2019-03-18 15:15:00,130.23,130.36,130.23,130.33,9848.0,115.9363,116.052,115.9363,116.0253,9848.0
2019-03-18 15:20:00,130.33,130.36,130.22,130.28,10547.0,116.0253,116.052,115.9274,115.9808,10547.0
2019-03-18 15:25:00,130.28,130.35,130.19,130.19,12483.0,115.9808,116.0431,115.9007,115.9007,12483.0
2019-03-18 15:30:00,130.17,130.29,130.12,130.21,14923.0,115.8829,115.9897,115.8384,115.9185,14923.0
2019-03-18 15:35:00,130.21,130.26,130.12,130.21,9026.0,115.9185,115.963,115.8384,115.9185,9026.0
2019-03-18 15:40:00,130.2,130.45,130.2,130.45,17957.0,115.9096,116.1321,115.9096,116.1321,17957.0
2019-03-18 15:45:00,130.41,130.64,130.41,130.6,31689.0,116.0965,116.3013,116.0965,116.2657,31689.0
2019-03-18 15:50:00,130.59,130.61,130.49,130.51,19278.0,116.2568,116.2746,116.1678,116.1856,19278.0
2019-03-18 15:55:00,130.51,130.52,130.21,130.4,69941.0,116.1856,116.1945,115.9185,116.0876,69941.0
2019-03-19 09:30:00,131.27,131.35,130.74,131.3,7037.0,116.8621,116.9334,116.3903,116.8888,7037.0
2019-03-19 09:35:00,131.28,131.78,131.28,131.69,4900.0,116.871,117.3162,116.871,117.236,4900.0
2019-03-19 09:40:00,131.81,131.87,131.68,131.78,2310.0,117.3429,117.3963,117.2271,117.3162,2310.0
2019-03-19 09:45:00,131.84,131.85,131.46,131.73,8830.0,117.3696,117.3785,117.0313,117.2717,8830.0
2019-03-19 09:50:00,131.77,131.77,131.52,131.52,3528.0,117.3073,117.3073,117.0847,117.0847,3528.0
2019-03-19 09:55:00,131.49,131.55,131.12,131.12,2183.0,117.058,117.1114,116.7286,116.7286,2183.0
2019-03-19 10:00:00,131.21,131.51,131.21,131.43,3532.0,116.8087,117.0758,116.8087,117.0046,3532.0
2019-03-19 10:05:00,131.44,131.48,131.35,131.46,5415.0,117.0135,117.0491,116.9334,117.0313,5415.0
2019-03-19 10:10:00,131.42,131.49,131.32,131.32,2506.0,116.9957,117.058,116.9067,116.9067,2506.0
2019-03-19 10:15:00,131.37,131.62,131.37,131.54,2500.0,116.9512,117.1737,116.9512,117.1025,2500.0
2019-03-19 10:20:00,131.48,131.79,131.4,131.79,6336.0,117.0491,117.3251,116.9779,117.3251,6336.0
2019-03-19 10:25:00,131.73,131.8,131.47,131.55,5211.0,117.2717,117.334,117.0402,117.1114,5211.0
2019-03-19 10:30:00,131.55,131.7,131.55,131.55,6413.0,117.1114,117.2449,117.1114,117.1114,6413.0
2019-03-19 10:35:00,131.6,131.76,131.59,131.66,2899.0,117.1559,117.2984,117.147,117.2093,2899.0
2019-03-19 10:40:00,131.72,131.73,131.53,131.57,4119.0,117.2627,117.2717,117.0936,117.1292,4119.0
2019-03-19 10:45:00,131.55,131.55,131.34,131.44,7137.0,117.1114,117.1114,116.9245,117.0135,7137.0
2019-03-19 10:50:00,131.44,131.44,131.17,131.17,3252.0,117.0135,117.0135,116.7731,116.7731,3252.0
2019-03-19 10:55:00,131.12,131.18,130.75,130.79,9402.0,116.7286,116.782,116.3992,116.4348,9402.0
2019-03-19 11:00:00,130.76,130.96,130.74,130.84,5052.0,116.4081,116.5862,116.3903,116.4793,5052.0
2019-03-19 11:05:00,130.87,130.87,130.71,130.77,5030.0,116.506,116.506,116.3636,116.417,5030.0
2019-03-19 11:10:00,130.72,130.88,130.66,130.86,2583.0,116.3725,116.5149,116.3191,116.4971,2583.0
2019-03-19 11:15:00,130.82,130.82,130.42,130.5,4728.0,116.4615,116.4615,116.1054,116.1767,4728.0
2019-03-19 11:20:00,130.51,130.56,130.41,130.42,5293.0,116.1856,116.2301,116.0965,116.1054,5293.0
2019-03-19 11:25:00,130.47,130.52,130.39,130.4,4008.0,116.1499,116.1945,116.0787,116.0876,4008.0
2019-03-19 11:30:00,130.4,130.61,130.37,130.53,5023.0,116.0876,116.2746,116.0609,116.2034,5023.0
2019-03-19 11:35:00,130.56,130.7,130.56,130.62,3265.0,116.2301,116.3547,116.2301,116.2835,3265.0
2019-03-19 11:40:00,130.66,130.68,130.58,130.65,3264.0,116.3191,116.3369,116.2479,116.3102,3264.0
2019-03-19 11:45:00,130.62,130.78,130.59,130.78,4010.0,116.2835,116.4259,116.2568,116.4259,4010.0
2019-03-19 11:50:00,130.84,130.88,130.76,130.8,2500.0,116.4793,116.5149,116.4081,116.4437,2500.0
2019-03-19 11:55:00,130.85,131.01,130.82,131.01,4084.0,116.4882,116.6307,116.4615,116.6307,4084.0
2019-03-19 12:00:00,131.02,131.06,130.88,130.94,4662.0,116.6396,116.6752,116.5149,116.5684,4662.0
2019-03-19 12:05:00,131.02,131.05,130.93,130.95,2112.0,116.6396,116.6663,116.5595,116.5773,2112.0
2019-03-19 12:10:00,130.94,131.0,130.91,130.92,5665.0,116.5684,116.6218,116.5417,116.5506,5665.0
2019-03-19 12:15:00,130.9,130.9,130.78,130.78,2300.0,116.5328,116.5328,116.4259,116.4259,2300.0
2019-03-19 12:20:00,130.72,130.74,130.54,130.6,4753.0,116.3725,116.3903,116.2123,116.2657,4753.0
2019-03-19 12:25:00,130.63,130.67,130.56,130.6,2900.0,116.2924,116.328,116.2301,116.2657,2900.0
2019-03-19 12:30:00,130.59,130.72,130.46,130.65,10793.0,116.2568,116.3725,116.141,116.3102,10793.0
2019-03-19 12:35:00,130.61,130.61,130.38,130.51,6857.0,116.2746,116.2746,116.0698,116.1856,6857.0
2019-03-19 12:40:00,130.54,130.63,130.51,130.51,2310.0,116.2123,116.2924,116.1856,116.1856,2310.0
2019-03-19 12:45:00,130.53,130.55,129.83,129.87,8100.0,116.2034,116.2212,115.5802,115.6158,8100.0
2019-03-19 12:50:00,129.84,130.04,129.84,129.88,4246.0,115.5891,115.7671,115.5891,115.6247,4246.0
2019-03-19 12:55:00,129.92,130.45,129.92,130.45,4720.0,115.6603,116.1321,115.6603,116.1321,4720.0
2019-03-19 13:00:00,130.42,130.51,130.36,130.47,6967.0,116.1054,116.1856,116.052,116.1499,6967.0
2019-03-19 13:05:00,130.53,130.54,130.38,130.4,13115.0,116.2034,116.2123,116.0698,116.0876,13115.0
2019-03-19 13:10:00,130.35,130.59,130.33,130.52,3992.0,116.0431,116.2568,116.0253,116.1945,3992.0
2019-03-19 13:15:00,130.52,130.59,130.47,130.48,3707.0,116.1945,116.2568,116.1499,116.1588,3707.0
2019-03-19 13:20:00,130.51,130.54,130.38,130.4,7209.0,116.1856,116.2123,116.0698,116.0876,7209.0
2019-03-19 13:25:00,130.37,130.5,130.32,130.32,6196.0,116.0609,116.1767,116.0164,116.0164,6196.0
2019-03-19 13:30:00,130.33,130.36,130.28,130.33,3751.0,116.0253,116.052,115.9808,116.0253,3751.0
2019-03-19 13:35:00,130.39,130.45,130.34,130.34,2497.0,116.0787,116.1321,116.0342,116.0342,2497.0
2019-03-19 13:40:00,130.35,130.38,130.19,130.21,4423.0,116.0431,116.0698,115.9007,115.9185,4423.0
2019-03-19 13:45:00,130.18,130.2,130.1,130.12,3546.0,115.8918,115.9096,115.8206,115.8384,3546.0
2019-03-19 13:50:00,130.15,130.17,130.05,130.05,2550.0,115.8651,115.8829,115.776,115.776,2550.0
2019-03-19 13:55:00,130.05,130.06,129.98,129.98,3859.0,115.776,115.7849,115.7137,115.7137,3859.0
2019-03-19 14:00:00,129.96,130.06,129.96,130.06,5007.0,115.6959,115.7849,115.6959,115.7849,5007.0
2019-03-19 14:05:00,130.11,130.12,129.99,130.0,3764.0,115.8295,115.8384,115.7226,115.7315,3764.0
2019-03-19 14:10:00,130.01,130.03,129.74,129.85,9742.0,115.7404,115.7582,115.5001,115.598,9742.0
2019-03-19 14:15:00,129.82,129.82,129.7,129.8,5423.0,115.5713,115.5713,115.4645,115.5535,5423.0
2019-03-19 14:20:00,129.77,129.77,129.6,129.6,6332.0,115.5268,115.5268,115.3754,115.3754,6332.0
2019-03-19 14:25:00,129.64,129.75,129.64,129.68,7831.0,115.411,115.509,115.411,115.4467,7831.0
2019-03-19 14:30:00,129.72,129.76,129.66,129.74,3500.0,115.4823,115.5179,115.4288,115.5001,3500.0
2019-03-19 14:35:00,129.73,129.94,129.73,129.87,5685.0,115.4912,115.6781,115.4912,115.6158,5685.0
2019-03-19 14:40:00,129.89,130.07,129.88,130.05,5187.0,115.6336,115.7938,115.6247,115.776,5187.0
2019-03-19 14:45:00,130.06,130.07,129.94,129.98,3604.0,115.7849,115.7938,115.6781,115.7137,3604.0
2019-03-19 14:50:00,129.92,129.95,129.85,129.95,3263.0,115.6603,115.687,115.598,115.687,3263.0
2019-03-19 14:55:00,129.95,130.06,129.84,129.86,6738.0,115.687,115.7849,115.5891,115.6069,6738.0
2019-03-19 15:00:00,129.9,129.91,129.7,129.76,2674.0,115.6425,115.6514,115.4645,115.5179,2674.0
2019-03-19 15:05:00,129.77,129.87,129.75,129.75,5210.0,115.5268,115.6158,115.509,115.509,5210.0
2019-03-19 15:10:00,129.73,129.75,129.59,129.61,3200.0,115.4912,115.509,115.3665,115.3843,3200.0
2019-03-19 15:15:00,129.58,129.62,129.37,129.44,7280.0,115.3576,115.3932,115.1707,115.233,7280.0
2019-03-19 15:20:00,129.38,129.39,129.16,129.22,6469.0,115.1796,115.1885,114.9837,115.0371,6469.0
2019-03-19 15:25:00,129.19,129.24,129.08,129.19,6163.0,115.0104,115.0549,114.9125,115.0104,6163.0
2019-03-19 15:30:00,129.15,129.15,129.01,129.02,12233.0,114.9748,114.9748,114.8502,114.8591,12233.0
2019-03-19 15:35:00,128.96,128.96,128.75,128.77,7647.0,114.8057,114.8057,114.6187,114.6365,7647.0
2019-03-19 15:40:00,128.75,128.76,128.54,128.58,8836.0,114.6187,114.6276,114.4318,114.4674,8836.0
2019-03-19 15:45:00,128.54,128.86,128.52,128.81,13030.0,114.4318,114.7167,114.414,114.6721,13030.0
2019-03-19 15:50:00,128.8,128.84,128.68,128.68,18203.0,114.6632,114.6989,114.5564,114.5564,18203.0
2019-03-19 15:55:00,128.66,128.92,128.66,128.89,65910.0,114.5386,114.7701,114.5386,114.7434,65910.0
2019-03-20 09:30:00,128.52,129.33,127.92,129.32,8851.0,114.414,115.1351,113.8798,115.1262,8851.0
2019-03-20 09:35:00,129.29,129.57,129.06,129.34,9965.0,115.0995,115.3487,114.8947,115.144,9965.0
2019-03-20 09:40:00,129.25,129.89,129.25,129.5,10455.0,115.0639,115.6336,115.0639,115.2864,10455.0
2019-03-20 09:45:00,129.68,129.82,129.53,129.57,8250.0,115.4467,115.5713,115.3131,115.3487,8250.0
2019-03-20 09:50:00,129.57,129.9,129.47,129.47,12979.0,115.3487,115.6425,115.2597,115.2597,12979.0
2019-03-20 09:55:00,129.46,129.84,129.4,129.59,14208.0,115.2508,115.5891,115.1974,115.3665,14208.0
2019-03-20 10:00:00,129.58,129.67,129.32,129.53,16727.0,115.3576,115.4378,115.1262,115.3131,16727.0
2019-03-20 10:05:00,129.49,129.88,129.47,129.79,3774.0,115.2775,115.6247,115.2597,115.5446,3774.0
2019-03-20 10:10:00,129.8,129.8,129.51,129.63,5007.0,115.5535,115.5535,115.2953,115.4021,5007.0
2019-03-20 10:15:00,129.59,129.81,129.59,129.76,4035.0,115.3665,115.5624,115.3665,115.5179,4035.0
2019-03-20 10:20:00,129.72,129.81,129.58,129.63,6310.0,115.4823,115.5624,115.3576,115.4021,6310.0
2019-03-20 10:25:00,129.68,129.83,129.63,129.71,9327.0,115.4467,115.5802,115.4021,115.4734,9327.0
2019-03-20 10:30:00,129.76,129.97,129.76,129.85,10654.0,115.5179,115.7048,115.5179,115.598,10654.0
2019-03-20 10:35:00,129.86,129.93,129.72,129.78,9083.0,115.6069,115.6692,115.4823,115.5357,9083.0
2019-03-20 10:40:00,129.86,130.1,129.83,130.05,8070.0,115.6069,115.8206,115.5802,115.776,8070.0
2019-03-20 10:45:00,130.08,130.25,130.06,130.25,9907.0,115.8028,115.9541,115.7849,115.9541,9907.0
2019-03-20 10:50:00,130.28,130.46,130.27,130.37,6942.0,115.9808,116.141,115.9719,116.0609,6942.0
2019-03-20 10:55:00,130.33,130.37,130.16,130.23,6415.0,116.0253,116.0609,115.874,115.9363,6415.0
2019-03-20 11:00:00,130.33,130.52,130.33,130.38,4223.0,116.0253,116.1945,116.0253,116.0698,4223.0
2019-03-20 11:05:00,130.41,130.58,130.38,130.55,11520.0,116.0965,116.2479,116.0698,116.2212,11520.0
2019-03-20 11:10:00,130.58,130.69,130.47,130.54,22616.0,116.2479,116.3458,116.1499,116.2123,22616.0
2019-03-20 11:15:00,130.48,130.63,130.32,130.56,11794.0,116.1588,116.2924,116.0164,116.2301,11794.0
2019-03-20 11:20:00,130.62,130.68,130.39,130.4,8226.0,116.2835,116.3369,116.0787,116.0876,8226.0
2019-03-20 11:25:00,130.39,130.39,130.21,130.28,10882.0,116.0787,116.0787,115.9185,115.9808,10882.0
2019-03-20 11:30:00,130.28,130.38,130.16,130.28,15403.0,115.9808,116.0698,115.874,115.9808,15403.0
2019-03-20 11:35:00,130.25,130.27,130.11,130.15,10907.0,115.9541,115.9719,115.8295,115.8651,10907.0
2019-03-20 11:40:00,130.17,130.2,130.07,130.16,6010.0,115.8829,115.9096,115.7938,115.874,6010.0
2019-03-20 11:45:00,130.13,130.27,130.04,130.13,5970.0,115.8473,115.9719,115.7671,115.8473,5970.0
2019-03-20 11:50:00,130.17,130.21,129.98,130.06,9571.0,115.8829,115.9185,115.7137,115.7849,9571.0
2019-03-20 11:55:00,130.0,130.01,129.87,130.0,20042.0,115.7315,115.7404,115.6158,115.7315,20042.0
2019-03-20 12:00:00,130.02,130.12,129.93,130.12,6729.0,115.7493,115.8384,115.6692,115.8384,6729.0
2019-03-20 12:05:00,130.09,130.39,130.09,130.36,7236.0,115.8117,116.0787,115.8117,116.052,7236.0
2019-03-20 12:10:00,130.36,130.36,130.16,130.27,6297.0,116.052,116.052,115.874,115.9719,6297.0
2019-03-20 12:15:00,130.27,130.37,130.13,130.2,4600.0,115.9719,116.0609,115.8473,115.9096,4600.0
2019-03-20 12:20:00,130.2,130.23,130.05,130.15,6341.0,115.9096,115.9363,115.776,115.8651,6341.0
2019-03-20 12:25:00,130.16,130.31,130.13,130.2,4764.0,115.874,116.0075,115.8473,115.9096,4764.0
2019-03-20 12:30:00,130.19,130.19,129.56,129.78,16878.0,115.9007,115.9007,115.3398,115.5357,16878.0
2019-03-20 12:35:00,129.7,129.98,129.63,129.98,8813.0,115.4645,115.7137,115.4021,115.7137,8813.0
2019-03-20 12:40:00,129.97,130.0,129.83,129.87,4194.0,115.7048,115.7315,115.5802,115.6158,4194.0
2019-03-20 12:45:00,129.83,129.94,129.77,129.91,3073.0,115.5802,115.6781,115.5268,115.6514,3073.0
2019-03-20 12:50:00,129.84,129.96,129.84,129.89,2705.0,115.5891,115.6959,115.5891,115.6336,2705.0
2019-03-20 12:55:00,129.93,129.94,129.8,129.84,9264.0,115.6692,115.6781,115.5535,115.5891,9264.0
2019-03-20 13:00:00,129.84,129.93,129.75,129.93,3935.0,115.5891,115.6692,115.509,115.6692,3935.0
2019-03-20 13:05:00,129.91,130.05,129.91,129.96,4113.0,115.6514,115.776,115.6514,115.6959,4113.0
2019-03-20 13:10:00,130.0,130.0,129.96,129.96,1126.0,115.7315,115.7315,115.6959,115.6959,1126.0
2019-03-20 13:15:00,129.95,129.96,129.88,129.94,3947.0,115.687,115.6959,115.6247,115.6781,3947.0
2019-03-20 13:20:00,129.92,129.94,129.86,129.93,2482.0,115.6603,115.6781,115.6069,115.6692,2482.0
2019-03-20 13:25:00,129.91,129.96,129.77,129.77,4143.0,115.6514,115.6959,115.5268,115.5268,4143.0
2019-03-20 13:30:00,129.74,129.8,129.68,129.8,3768.0,115.5001,115.5535,115.4467,115.5535,3768.0
2019-03-20 13:35:00,129.78,129.91,129.77,129.9,3558.0,115.5357,115.6514,115.5268,115.6425,3558.0
2019-03-20 13:40:00,129.89,129.94,129.77,129.93,5322.0,115.6336,115.6781,115.5268,115.6692,5322.0
2019-03-20 13:45:00,129.96,129.98,129.82,129.92,4488.0,115.6959,115.7137,115.5713,115.6603,4488.0
2019-03-20 13:50:00,129.9,129.94,129.84,129.91,17491.0,115.6425,115.6781,115.5891,115.6514,17491.0
2019-03-20 13:55:00,129.93,130.09,129.9,130.04,9316.0,115.6692,115.8117,115.6425,115.7671,9316.0
2019-03-20 14:00:00,130.09,130.45,129.81,130.27,13385.0,115.8117,116.1321,115.5624,115.9719,13385.0
2019-03-20 14:05:00,130.24,130.93,130.23,130.87,16452.0,115.9452,116.5595,115.9363,116.506,16452.0
2019-03-20 14:10:00,130.91,131.05,130.55,130.68,9710.0,116.5417,116.6663,116.2212,116.3369,9710.0
2019-03-20 14:15:00,130.75,130.75,130.16,130.23,9033.0,116.3992,116.3992,115.874,115.9363,9033.0
2019-03-20 14:20:00,130.25,130.38,130.05,130.22,29031.0,115.9541,116.0698,115.776,115.9274,29031.0
2019-03-20 14:25:00,130.27,130.27,129.65,129.84,25088.0,115.9719,115.9719,115.4199,115.5891,25088.0
2019-03-20 14:30:00,129.88,130.71,129.88,130.69,28805.0,115.6247,116.3636,115.6247,116.3458,28805.0
2019-03-20 14:35:00,130.7,130.95,130.48,130.82,18447.0,116.3547,116.5773,116.1588,116.4615,18447.0
2019-03-20 14:40:00,130.82,131.17,130.79,130.98,6884.0,116.4615,116.7731,116.4348,116.604,6884.0
2019-03-20 14:45:00,130.96,131.56,130.96,131.55,17765.0,116.5862,117.1203,116.5862,117.1114,17765.0
2019-03-20 14:50:00,131.51,131.64,130.96,130.96,10832.0,117.0758,117.1915,116.5862,116.5862,10832.0
2019-03-20 14:55:00,130.95,131.09,130.84,130.92,9209.0,116.5773,116.7019,116.4793,116.5506,9209.0
2019-03-20 15:00:00,130.94,131.06,130.64,130.65,9484.0,116.5684,116.6752,116.3013,116.3102,9484.0
2019-03-20 15:05:00,130.59,130.7,130.5,130.68,6407.0,116.2568,116.3547,116.1767,116.3369,6407.0
2019-03-20 15:10:00,130.66,130.77,130.59,130.71,11193.0,116.3191,116.417,116.2568,116.3636,11193.0
2019-03-20 15:15:00,130.72,130.72,130.54,130.54,7228.0,116.3725,116.3725,116.2123,116.2123,7228.0
2019-03-20 15:20:00,130.59,130.69,130.39,130.41,10652.0,116.2568,116.3458,116.0787,116.0965,10652.0
2019-03-20 15:25:00,130.41,130.48,130.33,130.38,6865.0,116.0965,116.1588,116.0253,116.0698,6865.0
2019-03-20 15:30:00,130.36,130.38,129.49,129.5,14555.0,116.052,116.0698,115.2775,115.2864,14555.0
2019-03-20 15:35:00,129.52,129.61,129.4,129.4,22321.0,115.3042,115.3843,115.1974,115.1974,22321.0
2019-03-20 15:40:00,129.4,129.44,129.22,129.41,22317.0,115.1974,115.233,115.0371,115.2063,22317.0
2019-03-20 15:45:00,129.38,129.56,129.32,129.32,23100.0,115.1796,115.3398,115.1262,115.1262,23100.0
2019-03-20 15:50:00,129.31,129.36,129.14,129.16,23730.0,115.1173,115.1618,114.9659,114.9837,23730.0
2019-03-20 15:55:00,129.17,129.23,128.94,129.14,67966.0,114.9926,115.046,114.7879,114.9659,67966.0
2019-03-21 09:30:00,128.26,128.42,127.84,127.86,14209.0,114.1825,114.3249,113.8086,113.8264,14209.0
2019-03-21 09:35:00,127.78,128.42,127.44,127.97,7480.0,113.7552,114.3249,113.4525,113.9243,7480.0
2019-03-21 09:40:00,127.95,128.43,127.75,127.83,19834.0,113.9065,114.3339,113.7285,113.7997,19834.0
2019-03-21 09:45:00,127.93,128.0,127.57,127.64,15306.0,113.8887,113.951,113.5682,113.6306,15306.0
2019-03-21 09:50:00,127.61,127.68,127.12,127.65,3886.0,113.6039,113.6662,113.1676,113.6395,3886.0
2019-03-21 09:55:00,127.76,128.35,127.76,128.34,7147.0,113.7374,114.2626,113.7374,114.2537,7147.0
2019-03-21 10:00:00,128.39,128.54,128.18,128.4,35822.0,114.2982,114.4318,114.1113,114.3071,35822.0
2019-03-21 10:05:00,128.4,128.43,128.21,128.31,25828.0,114.3071,114.3339,114.138,114.227,25828.0
2019-03-21 10:10:00,128.33,128.54,128.17,128.17,13413.0,114.2448,114.4318,114.1024,114.1024,13413.0
2019-03-21 10:15:00,128.29,128.44,128.22,128.3,10783.0,114.2092,114.3428,114.1469,114.2181,10783.0
2019-03-21 10:20:00,128.28,128.71,128.28,128.66,9735.0,114.2003,114.5831,114.2003,114.5386,9735.0
2019-03-21 10:25:00,128.72,128.85,128.6,128.72,10225.0,114.592,114.7078,114.4852,114.592,10225.0
2019-03-21 10:30:00,128.74,128.85,128.65,128.85,9400.0,114.6098,114.7078,114.5297,114.7078,9400.0
2019-03-21 10:35:00,128.89,128.93,128.75,128.84,6807.0,114.7434,114.779,114.6187,114.6989,6807.0
2019-03-21 10:40:00,128.83,128.9,128.75,128.9,9535.0,114.6899,114.7523,114.6187,114.7523,9535.0
2019-03-21 10:45:00,129.02,129.02,128.82,128.88,11510.0,114.8591,114.8591,114.681,114.7345,11510.0
2019-03-21 10:50:00,128.85,129.02,128.83,128.89,11438.0,114.7078,114.8591,114.6899,114.7434,11438.0
2019-03-21 10:55:00,128.86,128.88,128.73,128.81,13523.0,114.7167,114.7345,114.6009,114.6721,13523.0
2019-03-21 11:00:00,128.87,129.17,128.87,129.04,22409.0,114.7256,114.9926,114.7256,114.8769,22409.0
2019-03-21 11:05:00,129.06,129.16,128.98,128.99,18828.0,114.8947,114.9837,114.8235,114.8324,18828.0
2019-03-21 11:10:00,128.99,129.05,128.86,128.99,12100.0,114.8324,114.8858,114.7167,114.8324,12100.0
2019-03-21 11:15:00,128.98,129.09,128.97,129.02,10391.0,114.8235,114.9214,114.8146,114.8591,10391.0
2019-03-21 11:20:00,129.02,129.19,128.98,129.19,8681.0,114.8591,115.0104,114.8235,115.0104,8681.0
2019-03-21 11:25:00,129.18,129.4,129.17,129.18,14488.0,115.0015,115.1974,114.9926,115.0015,14488.0
2019-03-21 11:30:00,129.21,129.28,129.1,129.14,8567.0,115.0282,115.0906,114.9303,114.9659,8567.0
2019-03-21 11:35:00,129.15,129.26,129.08,129.15,4333.0,114.9748,115.0728,114.9125,114.9748,4333.0
2019-03-21 11:40:00,129.14,129.28,129.08,129.21,15898.0,114.9659,115.0906,114.9125,115.0282,15898.0
2019-03-21 11:45:00,129.21,129.52,129.2,129.51,8650.0,115.0282,115.3042,115.0193,115.2953,8650.0
2019-03-21 11:50:00,129.52,129.57,129.48,129.52,4616.0,115.3042,115.3487,115.2686,115.3042,4616.0
2019-03-21 11:55:00,129.56,129.6,129.43,129.55,19983.0,115.3398,115.3754,115.2241,115.3309,19983.0
2019-03-21 12:00:00,129.53,129.61,129.34,129.34,4974.0,115.3131,115.3843,115.144,115.144,4974.0
2019-03-21 12:05:00,129.36,129.44,129.18,129.26,9354.0,115.1618,115.233,115.0015,115.0728,9354.0
2019-03-21 12:10:00,129.32,129.45,129.32,129.34,6546.0,115.1262,115.2419,115.1262,115.144,6546.0
2019-03-21 12:15:00,129.37,129.37,129.11,129.17,5800.0,115.1707,115.1707,114.9392,114.9926,5800.0
2019-03-21 12:20:00,129.11,129.17,129.01,129.01,7088.0,114.9392,114.9926,114.8502,114.8502,7088.0
2019-03-21 12:25:00,129.07,129.11,128.89,128.96,6678.0,114.9036,114.9392,114.7434,114.8057,6678.0
2019-03-21 12:30:00,128.97,129.01,128.79,128.87,4703.0,114.8146,114.8502,114.6543,114.7256,4703.0
2019-03-21 12:35:00,128.85,128.9,128.74,128.86,3954.0,114.7078,114.7523,114.6098,114.7167,3954.0
2019-03-21 12:40:00,128.88,129.01,128.86,128.86,5798.0,114.7345,114.8502,114.7167,114.7167,5798.0
2019-03-21 12:45:00,128.78,128.84,128.73,128.8,4284.0,114.6454,114.6989,114.6009,114.6632,4284.0
2019-03-21 12:50:00,128.84,128.97,128.83,128.9,4358.0,114.6989,114.8146,114.6899,114.7523,4358.0
2019-03-21 12:55:00,128.94,129.02,128.88,128.88,3079.0,114.7879,114.8591,114.7345,114.7345,3079.0
2019-03-21 13:00:00,128.89,129.22,128.88,129.22,3547.0,114.7434,115.0371,114.7345,115.0371,3547.0
2019-03-21 13:05:00,129.21,129.34,129.21,129.26,4320.0,115.0282,115.144,115.0282,115.0728,4320.0
2019-03-21 13:10:00,129.31,129.31,129.14,129.14,7150.0,115.1173,115.1173,114.9659,114.9659,7150.0
2019-03-21 13:15:00,129.1,129.22,129.04,129.17,5253.0,114.9303,115.0371,114.8769,114.9926,5253.0
2019-03-21 13:20:00,129.12,129.2,129.12,129.18,5758.0,114.9481,115.0193,114.9481,115.0015,5758.0
2019-03-21 13:25:00,129.2,129.24,129.16,129.22,8137.0,115.0193,115.0549,114.9837,115.0371,8137.0
2019-03-21 13:30:00,129.26,129.3,129.19,129.21,8560.0,115.0728,115.1084,115.0104,115.0282,8560.0
2019-03-21 13:35:00,129.15,129.18,129.05,129.14,9324.0,114.9748,115.0015,114.8858,114.9659,9324.0
2019-03-21 13:40:00,129.17,129.24,129.1,129.2,3936.0,114.9926,115.0549,114.9303,115.0193,3936.0
2019-03-21 13:45:00,129.22,129.42,129.18,129.42,4020.0,115.0371,115.2152,115.0015,115.2152,4020.0
2019-03-21 13:50:00,129.46,129.63,129.42,129.59,3571.0,115.2508,115.4021,115.2152,115.3665,3571.0
2019-03-21 13:55:00,129.56,129.61,129.32,129.44,8413.0,115.3398,115.3843,115.1262,115.233,8413.0
2019-03-21 14:00:00,129.44,129.66,129.44,129.66,6804.0,115.233,115.4288,115.233,115.4288,6804.0
2019-03-21 14:05:00,129.69,129.74,129.64,129.73,3698.0,115.4556,115.5001,115.411,115.4912,3698.0
2019-03-21 14:10:00,129.78,129.93,129.74,129.76,9535.0,115.5357,115.6692,115.5001,115.5179,9535.0
2019-03-21 14:15:00,129.79,129.81,129.61,129.63,5062.0,115.5446,115.5624,115.3843,115.4021,5062.0
2019-03-21 14:20:00,129.65,129.73,129.61,129.69,6475.0,115.4199,115.4912,115.3843,115.4556,6475.0
2019-03-21 14:25:00,129.72,129.86,129.69,129.86,3782.0,115.4823,115.6069,115.4556,115.6069,3782.0
2019-03-21 14:30:00,129.81,129.82,129.73,129.78,3991.0,115.5624,115.5713,115.4912,115.5357,3991.0
2019-03-21 14:35:00,129.76,129.87,129.74,129.84,6874.0,115.5179,115.6158,115.5001,115.5891,6874.0
2019-03-21 14:40:00,129.92,130.08,129.88,130.07,5990.0,115.6603,115.8028,115.6247,115.7938,5990.0
2019-03-21 14:45:00,130.08,130.11,130.05,130.05,3367.0,115.8028,115.8295,115.776,115.776,3367.0
2019-03-21 14:50:00,130.02,130.15,130.02,130.15,10913.0,115.7493,115.8651,115.7493,115.8651,10913.0
2019-03-21 14:55:00,130.13,130.18,129.97,129.97,8541.0,115.8473,115.8918,115.7048,115.7048,8541.0
2019-03-21 15:00:00,129.94,129.94,129.79,129.84,8617.0,115.6781,115.6781,115.5446,115.5891,8617.0
2019-03-21 15:05:00,129.89,130.05,129.89,129.93,8650.0,115.6336,115.776,115.6336,115.6692,8650.0
2019-03-21 15:10:00,129.92,129.92,129.5,129.55,8473.0,115.6603,115.6603,115.2864,115.3309,8473.0
2019-03-21 15:15:00,129.58,129.58,129.37,129.51,7139.0,115.3576,115.3576,115.1707,115.2953,7139.0
2019-03-21 15:20:00,129.51,129.59,129.48,129.59,5678.0,115.2953,115.3665,115.2686,115.3665,5678.0
2019-03-21 15:25:00,129.65,129.76,129.63,129.7,13289.0,115.4199,115.5179,115.4021,115.4645,13289.0
2019-03-21 15:30:00,129.65,129.73,129.52,129.62,12810.0,115.4199,115.4912,115.3042,115.3932,12810.0
2019-03-21 15:35:00,129.65,129.97,129.6,129.95,15851.0,115.4199,115.7048,115.3754,115.687,15851.0
2019-03-21 15:40:00,129.92,130.1,129.88,130.04,17216.0,115.6603,115.8206,115.6247,115.7671,17216.0
2019-03-21 15:45:00,130.01,130.01,129.63,129.63,17927.0,115.7404,115.7404,115.4021,115.4021,17927.0
2019-03-21 15:50:00,129.64,129.65,129.49,129.5,21002.0,115.411,115.4199,115.2775,115.2864,21002.0
2019-03-21 15:55:00,129.47,129.6,129.44,129.57,44751.0,115.2597,115.3754,115.233,115.3487,44751.0
2019-03-22 09:30:00,128.24,128.43,127.62,127.62,17399.0,114.1647,114.3339,113.6128,113.6128,17399.0
2019-03-22 09:35:00,127.54,127.56,127.36,127.56,1816.0,113.5415,113.5593,113.3813,113.5593,1816.0
2019-03-22 09:40:00,127.53,127.76,126.6,126.71,7812.0,113.5326,113.7374,112.7047,112.8026,7812.0
2019-03-22 09:45:00,126.58,126.58,126.02,126.02,3123.0,112.6869,112.6869,112.1884,112.1884,3123.0
2019-03-22 09:50:00,126.19,126.29,125.4,125.55,6345.0,112.3397,112.4287,111.6364,111.77,6345.0
2019-03-22 09:55:00,125.45,125.59,125.2,125.49,4498.0,111.6809,111.8056,111.4584,111.7165,4498.0
2019-03-22 10:00:00,125.3,125.63,125.01,125.01,9020.0,111.5474,111.8412,111.2892,111.2892,9020.0
2019-03-22 10:05:00,125.09,125.59,125.09,125.59,6601.0,111.3604,111.8056,111.3604,111.8056,6601.0
2019-03-22 10:10:00,125.43,125.74,125.42,125.69,7685.0,111.6631,111.9391,111.6542,111.8946,7685.0
2019-03-22 10:15:00,125.6,125.87,125.41,125.87,5697.0,111.8145,112.0548,111.6453,112.0548,5697.0
2019-03-22 10:20:00,125.88,125.94,125.67,125.67,9500.0,112.0637,112.1171,111.8768,111.8768,9500.0
2019-03-22 10:25:00,125.52,125.74,125.49,125.52,6458.0,111.7432,111.9391,111.7165,111.7432,6458.0
2019-03-22 10:30:00,125.55,125.67,125.43,125.61,7133.0,111.77,111.8768,111.6631,111.8234,7133.0
2019-03-22 10:35:00,125.7,126.01,125.59,125.8,4889.0,111.9035,112.1795,111.8056,111.9925,4889.0
2019-03-22 10:40:00,125.77,125.81,125.4,125.71,5699.0,111.9658,112.0014,111.6364,111.9124,5699.0
2019-03-22 10:45:00,125.67,125.67,125.25,125.32,5554.0,111.8768,111.8768,111.5029,111.5652,5554.0
2019-03-22 10:50:00,125.23,125.31,125.11,125.31,3569.0,111.4851,111.5563,111.3782,111.5563,3569.0
2019-03-22 10:55:00,125.31,125.41,124.82,124.84,7296.0,111.5563,111.6453,111.1201,111.1379,7296.0
2019-03-22 11:00:00,124.8,124.94,124.57,124.57,6881.0,111.1023,111.2269,110.8975,110.8975,6881.0
2019-03-22 11:05:00,124.6,124.95,124.6,124.74,18042.0,110.9242,111.2358,110.9242,111.0489,18042.0
2019-03-22 11:10:00,124.66,124.87,124.5,124.79,5328.0,110.9776,111.1646,110.8352,111.0934,5328.0
2019-03-22 11:15:00,124.86,125.04,124.54,125.0,6304.0,111.1557,111.3159,110.8708,111.2803,6304.0
2019-03-22 11:20:00,125.05,125.1,124.62,124.62,28825.0,111.3248,111.3693,110.942,110.942,28825.0
2019-03-22 11:25:00,124.57,124.72,124.47,124.62,4881.0,110.8975,111.0311,110.8085,110.942,4881.0
2019-03-22 11:30:00,124.47,124.65,124.33,124.33,3800.0,110.8085,110.9687,110.6839,110.6839,3800.0
2019-03-22 11:35:00,124.33,124.35,124.0,124.06,6375.0,110.6839,110.7017,110.3901,110.4435,6375.0
2019-03-22 11:40:00,123.99,123.99,123.61,123.78,4401.0,110.3812,110.3812,110.0429,110.1942,4401.0
2019-03-22 11:45:00,123.82,123.91,123.64,123.81,9840.0,110.2298,110.31,110.0696,110.2209,9840.0
2019-03-22 11:50:00,123.78,123.78,123.33,123.33,13870.0,110.1942,110.1942,109.7936,109.7936,13870.0
2019-03-22 11:55:00,123.36,123.75,123.22,123.22,42459.0,109.8203,110.1675,109.6957,109.6957,42459.0
2019-03-22 12:00:00,123.16,123.57,123.16,123.53,7069.0,109.6423,110.0073,109.6423,109.9717,7069.0
2019-03-22 12:05:00,123.49,123.68,123.42,123.5,5479.0,109.9361,110.1052,109.8737,109.945,5479.0
2019-03-22 12:10:00,123.54,123.7,123.37,123.41,4226.0,109.9806,110.123,109.8292,109.8648,4226.0
2019-03-22 12:15:00,123.37,123.6,123.27,123.33,6171.0,109.8292,110.034,109.7402,109.7936,6171.0
2019-03-22 12:20:00,123.33,123.54,123.19,123.3,6126.0,109.7936,109.9806,109.669,109.7669,6126.0
2019-03-22 12:25:00,123.37,123.37,123.11,123.2,3974.0,109.8292,109.8292,109.5978,109.6779,3974.0
2019-03-22 12:30:00,123.2,123.63,123.1,123.54,4900.0,109.6779,110.0607,109.5889,109.9806,4900.0
2019-03-22 12:35:00,123.61,123.61,123.32,123.35,4723.0,110.0429,110.0429,109.7847,109.8114,4723.0
2019-03-22 12:40:00,123.28,123.46,123.07,123.09,4420.0,109.7491,109.9093,109.5622,109.58,4420.0
2019-03-22 12:45:00,123.16,123.43,123.16,123.32,4952.0,109.6423,109.8826,109.6423,109.7847,4952.0
2019-03-22 12:50:00,123.28,123.86,123.24,123.86,5385.0,109.7491,110.2654,109.7135,110.2654,5385.0
2019-03-22 12:55:00,123.84,123.95,123.63,123.95,3807.0,110.2476,110.3456,110.0607,110.3456,3807.0
2019-03-22 13:00:00,123.9,124.17,123.83,124.17,3572.0,110.3011,110.5414,110.2387,110.5414,3572.0
2019-03-22 13:05:00,124.06,124.26,123.99,124.18,3422.0,110.4435,110.6215,110.3812,110.5503,3422.0
2019-03-22 13:10:00,124.16,124.21,123.93,123.93,5198.0,110.5325,110.577,110.3278,110.3278,5198.0
2019-03-22 13:15:00,123.99,124.17,123.95,124.08,10212.0,110.3812,110.5414,110.3456,110.4613,10212.0
2019-03-22 13:20:00,124.12,124.13,123.9,124.03,4134.0,110.4969,110.5058,110.3011,110.4168,4134.0
2019-03-22 13:25:00,123.97,124.05,123.85,123.95,3130.0,110.3634,110.4346,110.2565,110.3456,3130.0
2019-03-22 13:30:00,123.92,124.22,123.9,124.08,7956.0,110.3189,110.5859,110.3011,110.4613,7956.0
2019-03-22 13:35:00,124.14,124.2,123.99,124.05,23455.0,110.5147,110.5681,110.3812,110.4346,23455.0
2019-03-22 13:40:00,124.07,124.34,124.07,124.29,4707.0,110.4524,110.6928,110.4524,110.6482,4707.0
2019-03-22 13:45:00,124.26,124.3,124.14,124.23,3687.0,110.6215,110.6571,110.5147,110.5948,3687.0
2019-03-22 13:50:00,124.23,124.29,124.17,124.23,4559.0,110.5948,110.6482,110.5414,110.5948,4559.0
2019-03-22 13:55:00,124.23,124.24,124.01,124.06,6007.0,110.5948,110.6037,110.399,110.4435,6007.0
2019-03-22 14:00:00,124.03,124.5,124.03,124.49,6893.0,110.4168,110.8352,110.4168,110.8263,6893.0
2019-03-22 14:05:00,124.55,124.8,124.54,124.73,5937.0,110.8797,111.1023,110.8708,111.04,5937.0
2019-03-22 14:10:00,124.72,125.01,124.72,124.95,4427.0,111.0311,111.2892,111.0311,111.2358,4427.0
2019-03-22 14:15:00,124.96,125.3,124.96,125.1,8037.0,111.2447,111.5474,111.2447,111.3693,8037.0
2019-03-22 14:20:00,125.09,125.35,125.03,125.28,8955.0,111.3604,111.5919,111.307,111.5296,8955.0
2019-03-22 14:25:00,125.27,125.27,124.97,124.97,8286.0,111.5207,111.5207,111.2536,111.2536,8286.0
2019-03-22 14:30:00,124.98,125.05,124.6,124.6,8985.0,111.2625,111.3248,110.9242,110.9242,8985.0
2019-03-22 14:35:00,124.54,124.77,124.5,124.72,6728.0,110.8708,111.0756,110.8352,111.0311,6728.0
2019-03-22 14:40:00,124.71,125.06,124.71,124.97,18034.0,111.0221,111.3337,111.0221,111.2536,18034.0
2019-03-22 14:45:00,124.93,125.07,124.87,125.06,8724.0,111.218,111.3426,111.1646,111.3337,8724.0
2019-03-22 14:50:00,125.03,125.34,125.03,125.28,9127.0,111.307,111.583,111.307,111.5296,9127.0
2019-03-22 14:55:00,125.3,125.44,125.29,125.36,6223.0,111.5474,111.672,111.5385,111.6008,6223.0
2019-03-22 15:00:00,125.37,125.55,125.3,125.33,13173.0,111.6097,111.77,111.5474,111.5741,13173.0
2019-03-22 15:05:00,125.32,125.53,125.31,125.44,10035.0,111.5652,111.7521,111.5563,111.672,10035.0
2019-03-22 15:10:00,125.44,125.44,124.95,125.0,7595.0,111.672,111.672,111.2358,111.2803,7595.0
2019-03-22 15:15:00,125.0,125.17,124.86,124.95,8884.0,111.2803,111.4317,111.1557,111.2358,8884.0
2019-03-22 15:20:00,124.97,125.07,124.84,124.96,12790.0,111.2536,111.3426,111.1379,111.2447,12790.0
2019-03-22 15:25:00,124.96,124.99,124.48,124.48,30207.0,111.2447,111.2714,110.8174,110.8174,30207.0
2019-03-22 15:30:00,124.47,124.53,124.27,124.31,16855.0,110.8085,110.8619,110.6304,110.6661,16855.0
2019-03-22 15:35:00,124.3,124.67,124.28,124.36,26931.0,110.6571,110.9865,110.6393,110.7106,26931.0
2019-03-22 15:40:00,124.39,124.39,124.13,124.26,18746.0,110.7373,110.7373,110.5058,110.6215,18746.0
2019-03-22 15:45:00,124.27,124.68,124.27,124.57,24152.0,110.6304,110.9954,110.6304,110.8975,24152.0
2019-03-22 15:50:00,124.53,124.62,124.29,124.35,42928.0,110.8619,110.942,110.6482,110.7017,42928.0
2019-03-22 15:55:00,124.35,124.47,124.08,124.11,100894.0,110.7017,110.8085,110.4613,110.488,100894.0
2019-03-25 09:30:00,124.0,124.89,124.0,124.89,9977.0,110.3901,111.1824,110.3901,111.1824,9977.0
2019-03-25 09:35:00,124.74,124.99,124.58,124.67,7581.0,111.0489,111.2714,110.9064,110.9865,7581.0
2019-03-25 09:40:00,124.85,124.85,124.43,124.43,4093.0,111.1468,111.1468,110.7729,110.7729,4093.0
2019-03-25 09:45:00,124.45,124.46,123.73,123.73,1300.0,110.7907,110.7996,110.1497,110.1497,1300.0
2019-03-25 09:50:00,123.63,123.93,123.6,123.6,19528.0,110.0607,110.3278,110.034,110.034,19528.0
2019-03-25 09:55:00,123.58,123.64,123.26,123.26,5399.0,110.0162,110.0696,109.7313,109.7313,5399.0
2019-03-25 10:00:00,123.2,123.21,122.76,122.85,7400.0,109.6779,109.6868,109.2862,109.3663,7400.0
2019-03-25 10:05:00,122.93,123.17,122.93,123.09,3799.0,109.4375,109.6512,109.4375,109.58,3799.0
2019-03-25 10:10:00,123.09,123.11,122.98,123.06,3994.0,109.58,109.5978,109.482,109.5532,3994.0
2019-03-25 10:15:00,123.13,123.32,123.13,123.15,4296.0,109.6156,109.7847,109.6156,109.6334,4296.0
2019-03-25 10:20:00,123.15,123.43,123.15,123.43,5299.0,109.6334,109.8826,109.6334,109.8826,5299.0
2019-03-25 10:25:00,123.53,123.76,123.53,123.76,1399.0,109.9717,110.1764,109.9717,110.1764,1399.0
2019-03-25 10:30:00,123.79,124.07,123.79,123.98,2858.0,110.2031,110.4524,110.2031,110.3723,2858.0
2019-03-25 10:35:00,123.97,124.27,123.97,124.27,3498.0,110.3634,110.6304,110.3634,110.6304,3498.0
2019-03-25 10:40:00,124.2,124.43,124.2,124.26,4825.0,110.5681,110.7729,110.5681,110.6215,4825.0
2019-03-25 10:45:00,124.21,124.37,124.11,124.37,3530.0,110.577,110.7195,110.488,110.7195,3530.0
2019-03-25 10:50:00,124.41,124.86,124.41,124.76,5470.0,110.7551,111.1557,110.7551,111.0667,5470.0
2019-03-25 10:55:00,124.81,125.13,124.81,124.89,8127.0,111.1112,111.3961,111.1112,111.1824,8127.0
2019-03-25 11:00:00,124.96,125.05,124.8,124.9,14469.0,111.2447,111.3248,111.1023,111.1913,14469.0
2019-03-25 11:05:00,124.9,125.07,124.89,124.96,4798.0,111.1913,111.3426,111.1824,111.2447,4798.0
2019-03-25 11:10:00,124.99,125.02,124.75,125.02,6426.0,111.2714,111.2981,111.0578,111.2981,6426.0
2019-03-25 11:15:00,124.96,125.33,124.93,125.24,4460.0,111.2447,111.5741,111.218,111.494,4460.0
2019-03-25 11:20:00,125.32,125.32,125.14,125.16,1802.0,111.5652,111.5652,111.405,111.4228,1802.0
2019-03-25 11:25:00,125.22,125.56,125.22,125.52,8462.0,111.4762,111.7789,111.4762,111.7432,8462.0
2019-03-25 11:30:00,125.48,125.48,125.03,125.03,13011.0,111.7076,111.7076,111.307,111.307,13011.0
2019-03-25 11:35:00,125.03,125.03,124.78,124.85,4418.0,111.307,111.307,111.0845,111.1468,4418.0
2019-03-25 11:40:00,124.9,124.96,124.69,124.7,17385.0,111.1913,111.2447,111.0043,111.0132,17385.0
2019-03-25 11:45:00,124.63,124.63,124.39,124.39,5463.0,110.9509,110.9509,110.7373,110.7373,5463.0
2019-03-25 11:50:00,124.37,124.41,124.27,124.4,7500.0,110.7195,110.7551,110.6304,110.7462,7500.0
2019-03-25 11:55:00,124.42,124.49,124.13,124.13,4700.0,110.764,110.8263,110.5058,110.5058,4700.0
2019-03-25 12:00:00,124.11,124.31,124.04,124.27,6710.0,110.488,110.6661,110.4257,110.6304,6710.0
2019-03-25 12:05:00,124.27,124.36,124.15,124.21,5225.0,110.6304,110.7106,110.5236,110.577,5225.0
2019-03-25 12:10:00,124.17,124.33,124.11,124.12,6698.0,110.5414,110.6839,110.488,110.4969,6698.0
2019-03-25 12:15:00,124.12,124.2,124.08,124.15,4486.0,110.4969,110.5681,110.4613,110.5236,4486.0
2019-03-25 12:20:00,124.17,124.26,124.1,124.15,7607.0,110.5414,110.6215,110.4791,110.5236,7607.0
2019-03-25 12:25:00,124.15,124.2,124.03,124.09,4702.0,110.5236,110.5681,110.4168,110.4702,4702.0
2019-03-25 12:30:00,124.09,124.14,123.75,123.76,4500.0,110.4702,110.5147,110.1675,110.1764,4500.0
2019-03-25 12:35:00,123.75,123.75,123.47,123.51,3872.0,110.1675,110.1675,109.9182,109.9539,3872.0
2019-03-25 12:40:00,123.53,123.6,123.29,123.39,8042.0,109.9717,110.034,109.758,109.847,8042.0
2019-03-25 12:45:00,123.39,123.51,123.34,123.51,5297.0,109.847,109.9539,109.8025,109.9539,5297.0
2019-03-25 12:50:00,123.53,123.7,123.53,123.69,2900.0,109.9717,110.123,109.9717,110.1141,2900.0
2019-03-25 12:55:00,123.72,123.98,123.66,123.98,2100.0,110.1408,110.3723,110.0874,110.3723,2100.0
2019-03-25 13:00:00,124.04,124.07,123.73,123.78,4652.0,110.4257,110.4524,110.1497,110.1942,4652.0
2019-03-25 13:05:00,123.73,123.85,123.69,123.76,3100.0,110.1497,110.2565,110.1141,110.1764,3100.0
2019-03-25 13:10:00,123.79,124.21,123.79,124.09,3217.0,110.2031,110.577,110.2031,110.4702,3217.0
2019-03-25 13:15:00,124.03,124.03,123.8,123.94,2385.0,110.4168,110.4168,110.212,110.3367,2385.0
2019-03-25 13:20:00,123.94,124.02,123.77,123.97,4318.0,110.3367,110.4079,110.1853,110.3634,4318.0
2019-03-25 13:25:00,123.96,123.96,123.77,123.88,2153.0,110.3545,110.3545,110.1853,110.2832,2153.0
2019-03-25 13:30:00,123.84,123.88,123.68,123.82,2082.0,110.2476,110.2832,110.1052,110.2298,2082.0
2019-03-25 13:35:00,123.84,124.03,123.84,123.94,3427.0,110.2476,110.4168,110.2476,110.3367,3427.0
2019-03-25 13:40:00,123.95,123.98,123.87,123.87,1912.0,110.3456,110.3723,110.2743,110.2743,1912.0
2019-03-25 13:45:00,123.87,123.95,123.57,123.57,2511.0,110.2743,110.3456,110.0073,110.0073,2511.0
2019-03-25 13:50:00,123.55,123.56,123.43,123.45,2000.0,109.9895,109.9984,109.8826,109.9004,2000.0
2019-03-25 13:55:00,123.37,123.43,123.36,123.36,2121.0,109.8292,109.8826,109.8203,109.8203,2121.0
2019-03-25 14:00:00,123.42,123.49,123.36,123.45,6531.0,109.8737,109.9361,109.8203,109.9004,6531.0
2019-03-25 14:05:00,123.45,123.45,123.28,123.31,5118.0,109.9004,109.9004,109.7491,109.7758,5118.0
2019-03-25 14:10:00,123.33,123.45,123.26,123.38,4737.0,109.7936,109.9004,109.7313,109.8381,4737.0
2019-03-25 14:15:00,123.34,123.46,123.22,123.26,2390.0,109.8025,109.9093,109.6957,109.7313,2390.0
2019-03-25 14:20:00,123.22,123.28,123.1,123.1,2719.0,109.6957,109.7491,109.5889,109.5889,2719.0
2019-03-25 14:25:00,123.13,123.15,122.96,123.15,1900.0,109.6156,109.6334,109.4642,109.6334,1900.0
2019-03-25 14:30:00,123.26,123.5,123.26,123.5,4110.0,109.7313,109.945,109.7313,109.945,4110.0
2019-03-25 14:35:00,123.5,123.52,123.38,123.43,5104.0,109.945,109.9628,109.8381,109.8826,5104.0
2019-03-25 14:40:00,123.39,123.68,123.38,123.65,5739.0,109.847,110.1052,109.8381,110.0785,5739.0
2019-03-25 14:45:00,123.64,123.68,123.56,123.63,3841.0,110.0696,110.1052,109.9984,110.0607,3841.0
2019-03-25 14:50:00,123.67,123.68,123.59,123.65,5110.0,110.0963,110.1052,110.0251,110.0785,5110.0
2019-03-25 14:55:00,123.66,123.9,123.62,123.83,5087.0,110.0874,110.3011,110.0518,110.2387,5087.0
2019-03-25 15:00:00,123.85,123.92,123.71,123.71,4147.0,110.2565,110.3189,110.1319,110.1319,4147.0
2019-03-25 15:05:00,123.73,123.89,123.73,123.8,3928.0,110.1497,110.2922,110.1497,110.212,3928.0
2019-03-25 15:10:00,123.81,124.05,123.79,124.01,7263.0,110.2209,110.4346,110.2031,110.399,7263.0
2019-03-25 15:15:00,124.01,124.04,123.75,123.75,7607.0,110.399,110.4257,110.1675,110.1675,7607.0
2019-03-25 15:20:00,123.71,124.06,123.67,124.01,5480.0,110.1319,110.4435,110.0963,110.399,5480.0
2019-03-25 15:25:00,123.97,124.11,123.92,123.95,5977.0,110.3634,110.488,110.3189,110.3456,5977.0
2019-03-25 15:30:00,123.9,123.99,123.84,123.9,6422.0,110.3011,110.3812,110.2476,110.3011,6422.0
2019-03-25 15:35:00,123.9,123.99,123.79,123.86,6940.0,110.3011,110.3812,110.2031,110.2654,6940.0
2019-03-25 15:40:00,123.85,124.0,123.83,123.94,14792.0,110.2565,110.3901,110.2387,110.3367,14792.0
2019-03-25 15:45:00,123.94,124.07,123.58,123.62,11909.0,110.3367,110.4524,110.0162,110.0518,11909.0
2019-03-25 15:50:00,123.6,123.75,123.6,123.72,13313.0,110.034,110.1675,110.034,110.1408,13313.0
2019-03-25 15:55:00,123.69,123.99,123.63,123.82,34719.0,110.1141,110.3812,110.0607,110.2298,34719.0
2019-03-26 09:30:00,125.53,125.78,124.41,125.78,8737.0,111.7521,111.9747,110.7551,111.9747,8737.0
2019-03-26 09:35:00,126.06,126.32,125.88,125.97,3298.0,112.224,112.4554,112.0637,112.1439,3298.0
2019-03-26 09:40:00,125.93,125.93,125.59,125.83,4466.0,112.1082,112.1082,111.8056,112.0192,4466.0
2019-03-26 09:45:00,125.74,125.96,125.48,125.48,22398.0,111.9391,112.135,111.7076,111.7076,22398.0
2019-03-26 09:50:00,125.48,125.48,124.9,125.34,13240.0,111.7076,111.7076,111.1913,111.583,13240.0
2019-03-26 09:55:00,125.35,125.75,125.23,125.73,6118.0,111.5919,111.948,111.4851,111.9302,6118.0
2019-03-26 10:00:00,125.64,125.64,125.32,125.32,6982.0,111.8501,111.8501,111.5652,111.5652,6982.0
2019-03-26 10:05:00,125.31,125.36,125.16,125.32,5261.0,111.5563,111.6008,111.4228,111.5652,5261.0
2019-03-26 10:10:00,125.26,125.54,125.2,125.45,6700.0,111.5118,111.7611,111.4584,111.6809,6700.0
2019-03-26 10:15:00,125.53,125.69,125.31,125.67,2475.0,111.7521,111.8946,111.5563,111.8768,2475.0
2019-03-26 10:20:00,125.67,125.76,125.55,125.56,3372.0,111.8768,111.9569,111.77,111.7789,3372.0
2019-03-26 10:25:00,125.63,125.71,125.51,125.68,5271.0,111.8412,111.9124,111.7343,111.8857,5271.0
2019-03-26 10:30:00,125.65,125.67,125.39,125.39,3630.0,111.859,111.8768,111.6275,111.6275,3630.0
2019-03-26 10:35:00,125.4,125.59,125.32,125.48,15480.0,111.6364,111.8056,111.5652,111.7076,15480.0
2019-03-26 10:40:00,125.49,125.54,125.36,125.47,3418.0,111.7165,111.7611,111.6008,111.6987,3418.0
2019-03-26 10:45:00,125.55,125.94,125.55,125.9,5500.0,111.77,112.1171,111.77,112.0815,5500.0
2019-03-26 10:50:00,125.9,126.0,125.85,125.91,2800.0,112.0815,112.1706,112.037,112.0904,2800.0
2019-03-26 10:55:00,125.95,126.07,125.89,126.01,3755.0,112.1261,112.2329,112.0726,112.1795,3755.0
2019-03-26 11:00:00,126.07,126.11,125.98,126.08,9365.0,112.2329,112.2685,112.1528,112.2418,9365.0
2019-03-26 11:05:00,126.08,126.1,125.85,125.9,10465.0,112.2418,112.2596,112.037,112.0815,10465.0
2019-03-26 11:10:00,125.82,125.82,125.56,125.61,3400.0,112.0103,112.0103,111.7789,111.8234,3400.0
2019-03-26 11:15:00,125.61,125.79,125.41,125.5,4600.0,111.8234,111.9836,111.6453,111.7254,4600.0
2019-03-26 11:20:00,125.43,125.48,125.23,125.3,4541.0,111.6631,111.7076,111.4851,111.5474,4541.0
2019-03-26 11:25:00,125.34,125.4,125.27,125.38,9354.0,111.583,111.6364,111.5207,111.6186,9354.0
2019-03-26 11:30:00,125.38,125.38,125.09,125.17,3310.0,111.6186,111.6186,111.3604,111.4317,3310.0
2019-03-26 11:35:00,125.28,125.68,125.28,125.57,3295.0,111.5296,111.8857,111.5296,111.7878,3295.0
2019-03-26 11:40:00,125.63,125.73,125.57,125.61,3367.0,111.8412,111.9302,111.7878,111.8234,3367.0
2019-03-26 11:45:00,125.61,125.63,125.32,125.38,2864.0,111.8234,111.8412,111.5652,111.6186,2864.0
2019-03-26 11:50:00,125.43,125.43,125.17,125.32,3681.0,111.6631,111.6631,111.4317,111.5652,3681.0
2019-03-26 11:55:00,125.25,125.37,125.25,125.34,2600.0,111.5029,111.6097,111.5029,111.583,2600.0
2019-03-26 12:00:00,125.38,125.55,125.26,125.31,21213.0,111.6186,111.77,111.5118,111.5563,21213.0
2019-03-26 12:05:00,125.33,125.33,125.05,125.21,3300.0,111.5741,111.5741,111.3248,111.4673,3300.0
2019-03-26 12:10:00,125.2,125.26,125.09,125.18,3000.0,111.4584,111.5118,111.3604,111.4406,3000.0
2019-03-26 12:15:00,125.19,125.35,125.17,125.35,2994.0,111.4495,111.5919,111.4317,111.5919,2994.0
2019-03-26 12:20:00,125.4,125.4,125.05,125.12,4875.0,111.6364,111.6364,111.3248,111.3871,4875.0
2019-03-26 12:25:00,125.1,125.14,124.99,125.09,3700.0,111.3693,111.405,111.2714,111.3604,3700.0
2019-03-26 12:30:00,125.05,125.11,124.94,124.97,3737.0,111.3248,111.3782,111.2269,111.2536,3737.0
2019-03-26 12:35:00,124.96,125.06,124.91,124.96,3100.0,111.2447,111.3337,111.2002,111.2447,3100.0
2019-03-26 12:40:00,124.96,124.99,124.86,124.92,3700.0,111.2447,111.2714,111.1557,111.2091,3700.0
2019-03-26 12:45:00,124.87,124.89,124.69,124.77,3097.0,111.1646,111.1824,111.0043,111.0756,3097.0
2019-03-26 12:50:00,124.83,125.02,124.83,125.02,1500.0,111.129,111.2981,111.129,111.2981,1500.0
2019-03-26 12:55:00,125.06,125.1,124.8,124.93,3200.0,111.3337,111.3693,111.1023,111.218,3200.0
2019-03-26 13:00:00,124.99,125.05,124.92,124.92,2275.0,111.2714,111.3248,111.2091,111.2091,2275.0
2019-03-26 13:05:00,124.94,125.01,124.94,124.96,1829.0,111.2269,111.2892,111.2269,111.2447,1829.0
2019-03-26 13:10:00,125.04,125.15,125.01,125.14,2461.0,111.3159,111.4139,111.2892,111.405,2461.0
2019-03-26 13:15:00,125.12,125.23,125.08,125.2,4037.0,111.3871,111.4851,111.3515,111.4584,4037.0
2019-03-26 13:20:00,125.17,125.22,125.12,125.15,2572.0,111.4317,111.4762,111.3871,111.4139,2572.0
2019-03-26 13:25:00,125.12,125.12,124.96,124.96,1900.0,111.3871,111.3871,111.2447,111.2447,1900.0
2019-03-26 13:30:00,124.91,124.96,124.85,124.89,2100.0,111.2002,111.2447,111.1468,111.1824,2100.0
2019-03-26 13:35:00,124.92,124.92,124.67,124.75,3933.0,111.2091,111.2091,110.9865,111.0578,3933.0
2019-03-26 13:40:00,124.78,124.85,124.78,124.85,1737.0,111.0845,111.1468,111.0845,111.1468,1737.0
2019-03-26 13:45:00,124.87,124.95,124.85,124.89,2301.0,111.1646,111.2358,111.1468,111.1824,2301.0
2019-03-26 13:50:00,124.91,124.91,124.76,124.77,3500.0,111.2002,111.2002,111.0667,111.0756,3500.0
2019-03-26 13:55:00,124.78,124.78,124.6,124.62,4102.0,111.0845,111.0845,110.9242,110.942,4102.0
2019-03-26 14:00:00,124.56,124.64,124.52,124.53,2989.0,110.8886,110.9598,110.853,110.8619,2989.0
2019-03-26 14:05:00,124.57,124.68,124.55,124.58,3015.0,110.8975,110.9954,110.8797,110.9064,3015.0
2019-03-26 14:10:00,124.53,124.58,124.43,124.57,3939.0,110.8619,110.9064,110.7729,110.8975,3939.0
2019-03-26 14:15:00,124.61,124.86,124.61,124.83,3048.0,110.9331,111.1557,110.9331,111.129,3048.0
2019-03-26 14:20:00,124.83,124.83,124.63,124.82,2641.0,111.129,111.129,110.9509,111.1201,2641.0
2019-03-26 14:25:00,124.81,124.83,124.59,124.7,4155.0,111.1112,111.129,110.9153,111.0132,4155.0
2019-03-26 14:30:00,124.71,124.71,124.55,124.65,3096.0,111.0221,111.0221,110.8797,110.9687,3096.0
2019-03-26 14:35:00,124.61,124.89,124.61,124.88,2599.0,110.9331,111.1824,110.9331,111.1735,2599.0
2019-03-26 14:40:00,124.86,124.98,124.85,124.98,4909.0,111.1557,111.2625,111.1468,111.2625,4909.0
2019-03-26 14:45:00,124.96,125.06,124.94,125.06,3091.0,111.2447,111.3337,111.2269,111.3337,3091.0
2019-03-26 14:50:00,125.02,125.12,124.95,124.95,9201.0,111.2981,111.3871,111.2358,111.2358,9201.0
2019-03-26 14:55:00,124.97,125.33,124.93,125.31,4079.0,111.2536,111.5741,111.218,111.5563,4079.0
2019-03-26 15:00:00,125.29,125.47,125.28,125.35,2244.0,111.5385,111.6987,111.5296,111.5919,2244.0
2019-03-26 15:05:00,125.36,125.41,125.29,125.35,3505.0,111.6008,111.6453,111.5385,111.5919,3505.0
2019-03-26 15:10:00,125.28,125.43,125.25,125.28,8291.0,111.5296,111.6631,111.5029,111.5296,8291.0
2019-03-26 15:15:00,125.33,125.41,125.27,125.28,3129.0,111.5741,111.6453,111.5207,111.5296,3129.0
2019-03-26 15:20:00,125.26,125.3,125.21,125.28,4500.0,111.5118,111.5474,111.4673,111.5296,4500.0
2019-03-26 15:25:00,125.28,125.33,125.18,125.3,7510.0,111.5296,111.5741,111.4406,111.5474,7510.0
2019-03-26 15:30:00,125.3,125.44,125.26,125.41,10186.0,111.5474,111.672,111.5118,111.6453,10186.0
2019-03-26 15:35:00,125.43,125.55,125.42,125.48,15449.0,111.6631,111.77,111.6542,111.7076,15449.0
2019-03-26 15:40:00,125.43,125.49,125.38,125.42,9169.0,111.6631,111.7165,111.6186,111.6542,9169.0
2019-03-26 15:45:00,125.43,125.56,125.41,125.53,7510.0,111.6631,111.7789,111.6453,111.7521,7510.0
2019-03-26 15:50:00,125.51,125.8,125.49,125.8,9068.0,111.7343,111.9925,111.7165,111.9925,9068.0
2019-03-26 15:55:00,125.81,125.99,125.77,125.88,23093.0,112.0014,112.1617,111.9658,112.0637,23093.0
2019-03-27 09:30:00,125.87,126.81,124.79,126.42,9098.0,112.0548,112.8917,111.0934,112.5445,9098.0
2019-03-27 09:35:00,126.34,126.69,126.24,126.44,13525.0,112.4732,112.7848,112.3842,112.5623,13525.0
2019-03-27 09:40:00,126.54,126.83,126.45,126.47,10449.0,112.6513,112.9095,112.5712,112.589,10449.0
2019-03-27 09:45:00,126.47,126.63,126.31,126.33,4947.0,112.589,112.7314,112.4465,112.4643,4947.0
2019-03-27 09:50:00,126.28,126.37,125.92,126.05,7608.0,112.4198,112.5,112.0993,112.2151,7608.0
2019-03-27 09:55:00,126.14,126.15,125.82,126.02,3212.0,112.2952,112.3041,112.0103,112.1884,3212.0
2019-03-27 10:00:00,125.99,125.99,125.77,125.81,8284.0,112.1617,112.1617,111.9658,112.0014,8284.0
2019-03-27 10:05:00,125.81,126.12,125.77,126.12,9195.0,112.0014,112.2774,111.9658,112.2774,9195.0
2019-03-27 10:10:00,126.17,126.29,126.1,126.29,3436.0,112.3219,112.4287,112.2596,112.4287,3436.0
2019-03-27 10:15:00,126.25,126.62,126.18,126.62,3840.0,112.3931,112.7225,112.3308,112.7225,3840.0
2019-03-27 10:20:00,126.56,126.67,126.54,126.65,6680.0,112.6691,112.767,112.6513,112.7492,6680.0
2019-03-27 10:25:00,126.67,126.67,126.37,126.61,4908.0,112.767,112.767,112.5,112.7136,4908.0
2019-03-27 10:30:00,126.58,126.67,126.49,126.52,3220.0,112.6869,112.767,112.6068,112.6335,3220.0
2019-03-27 10:35:00,126.49,126.53,126.36,126.53,4125.0,112.6068,112.6424,112.491,112.6424,4125.0
2019-03-27 10:40:00,126.55,126.59,126.25,126.32,6151.0,112.6602,112.6958,112.3931,112.4554,6151.0
2019-03-27 10:45:00,126.3,126.42,126.2,126.24,3707.0,112.4376,112.5445,112.3486,112.3842,3707.0
2019-03-27 10:50:00,126.19,126.2,125.97,126.01,3296.0,112.3397,112.3486,112.1439,112.1795,3296.0
2019-03-27 10:55:00,126.04,126.07,125.89,126.02,2826.0,112.2062,112.2329,112.0726,112.1884,2826.0
2019-03-27 11:00:00,126.04,126.09,125.92,125.93,2498.0,112.2062,112.2507,112.0993,112.1082,2498.0
2019-03-27 11:05:00,125.99,126.41,125.95,126.39,2806.0,112.1617,112.5356,112.1261,112.5178,2806.0
2019-03-27 11:10:00,126.35,126.56,126.31,126.31,3943.0,112.4821,112.6691,112.4465,112.4465,3943.0
2019-03-27 11:15:00,126.28,126.29,126.02,126.08,4463.0,112.4198,112.4287,112.1884,112.2418,4463.0
2019-03-27 11:20:00,126.01,126.05,125.84,125.87,5242.0,112.1795,112.2151,112.0281,112.0548,5242.0
2019-03-27 11:25:00,125.95,126.02,125.66,125.73,4087.0,112.1261,112.1884,111.8679,111.9302,4087.0
2019-03-27 11:30:00,125.75,125.84,125.5,125.5,3099.0,111.948,112.0281,111.7254,111.7254,3099.0
2019-03-27 11:35:00,125.51,125.52,125.33,125.39,3600.0,111.7343,111.7432,111.5741,111.6275,3600.0
2019-03-27 11:40:00,125.41,125.41,125.1,125.1,3766.0,111.6453,111.6453,111.3693,111.3693,3766.0
2019-03-27 11:45:00,125.16,125.2,125.04,125.14,2853.0,111.4228,111.4584,111.3159,111.405,2853.0
2019-03-27 11:50:00,125.14,125.25,125.07,125.13,5300.0,111.405,111.5029,111.3426,111.3961,5300.0
2019-03-27 11:55:00,125.19,125.38,125.14,125.3,4130.0,111.4495,111.6186,111.405,111.5474,4130.0
2019-03-27 12:00:00,125.27,125.28,125.13,125.28,25340.0,111.5207,111.5296,111.3961,111.5296,25340.0
2019-03-27 12:05:00,125.39,125.4,125.26,125.26,6402.0,111.6275,111.6364,111.5118,111.5118,6402.0
2019-03-27 12:10:00,125.28,125.29,125.07,125.07,4417.0,111.5296,111.5385,111.3426,111.3426,4417.0
2019-03-27 12:15:00,125.09,125.14,125.01,125.08,3000.0,111.3604,111.405,111.2892,111.3515,3000.0
2019-03-27 12:20:00,125.15,125.49,125.13,125.49,8300.0,111.4139,111.7165,111.3961,111.7165,8300.0
2019-03-27 12:25:00,125.48,125.6,125.39,125.56,4203.0,111.7076,111.8145,111.6275,111.7789,4203.0
2019-03-27 12:30:00,125.55,125.64,125.49,125.6,3695.0,111.77,111.8501,111.7165,111.8145,3695.0
2019-03-27 12:35:00,125.55,125.69,125.53,125.63,4045.0,111.77,111.8946,111.7521,111.8412,4045.0
2019-03-27 12:40:00,125.62,125.69,125.57,125.69,2900.0,111.8323,111.8946,111.7878,111.8946,2900.0
2019-03-27 12:45:00,125.74,125.74,125.56,125.64,2875.0,111.9391,111.9391,111.7789,111.8501,2875.0
2019-03-27 12:50:00,125.61,125.67,125.56,125.67,1700.0,111.8234,111.8768,111.7789,111.8768,1700.0
2019-03-27 12:55:00,125.62,125.63,125.51,125.52,1800.0,111.8323,111.8412,111.7343,111.7432,1800.0
2019-03-27 13:00:00,125.48,125.58,125.46,125.52,3290.0,111.7076,111.7967,111.6898,111.7432,3290.0
2019-03-27 13:05:00,125.55,125.58,125.41,125.42,3160.0,111.77,111.7967,111.6453,111.6542,3160.0
2019-03-27 13:10:00,125.39,125.86,125.37,125.82,8325.0,111.6275,112.0459,111.6097,112.0103,8325.0
2019-03-27 13:15:00,125.82,125.89,125.72,125.76,4401.0,112.0103,112.0726,111.9213,111.9569,4401.0
2019-03-27 13:20:00,125.77,125.9,125.69,125.7,9302.0,111.9658,112.0815,111.8946,111.9035,9302.0
2019-03-27 13:25:00,125.74,125.9,125.74,125.89,3600.0,111.9391,112.0815,111.9391,112.0726,3600.0
2019-03-27 13:30:00,125.86,125.87,125.72,125.72,2600.0,112.0459,112.0548,111.9213,111.9213,2600.0
2019-03-27 13:35:00,125.74,125.79,125.68,125.78,5937.0,111.9391,111.9836,111.8857,111.9747,5937.0
2019-03-27 13:40:00,125.82,125.91,125.79,125.88,6475.0,112.0103,112.0904,111.9836,112.0637,6475.0
2019-03-27 13:45:00,125.91,125.92,125.73,125.77,3388.0,112.0904,112.0993,111.9302,111.9658,3388.0
2019-03-27 13:50:00,125.78,125.86,125.75,125.82,5734.0,111.9747,112.0459,111.948,112.0103,5734.0
2019-03-27 13:55:00,125.84,125.87,125.74,125.8,5237.0,112.0281,112.0548,111.9391,111.9925,5237.0
2019-03-27 14:00:00,125.88,125.88,125.66,125.8,5500.0,112.0637,112.0637,111.8679,111.9925,5500.0
2019-03-27 14:05:00,125.79,125.88,125.77,125.86,24509.0,111.9836,112.0637,111.9658,112.0459,24509.0
2019-03-27 14:10:00,125.89,125.96,125.8,125.8,22923.0,112.0726,112.135,111.9925,111.9925,22923.0
2019-03-27 14:15:00,125.8,125.85,125.71,125.71,7575.0,111.9925,112.037,111.9124,111.9124,7575.0
2019-03-27 14:20:00,125.72,125.76,125.63,125.7,9279.0,111.9213,111.9569,111.8412,111.9035,9279.0
2019-03-27 14:25:00,125.74,125.8,125.66,125.73,7981.0,111.9391,111.9925,111.8679,111.9302,7981.0
2019-03-27 14:30:00,125.75,125.83,125.66,125.72,20295.0,111.948,112.0192,111.8679,111.9213,20295.0
2019-03-27 14:35:00,125.69,125.8,125.4,125.45,10101.0,111.8946,111.9925,111.6364,111.6809,10101.0
2019-03-27 14:40:00,125.46,125.53,125.4,125.47,8005.0,111.6898,111.7521,111.6364,111.6987,8005.0
2019-03-27 14:45:00,125.49,125.55,125.45,125.52,5601.0,111.7165,111.77,111.6809,111.7432,5601.0
2019-03-27 14:50:00,125.57,125.62,125.48,125.49,10200.0,111.7878,111.8323,111.7076,111.7165,10200.0
2019-03-27 14:55:00,125.56,125.58,125.38,125.46,6000.0,111.7789,111.7967,111.6186,111.6898,6000.0
2019-03-27 15:00:00,125.49,125.51,125.41,125.46,5219.0,111.7165,111.7343,111.6453,111.6898,5219.0
2019-03-27 15:05:00,125.46,125.56,125.39,125.51,7555.0,111.6898,111.7789,111.6275,111.7343,7555.0
2019-03-27 15:10:00,125.51,125.69,125.51,125.64,7156.0,111.7343,111.8946,111.7343,111.8501,7156.0
2019-03-27 15:15:00,125.64,125.7,125.61,125.7,6383.0,111.8501,111.9035,111.8234,111.9035,6383.0
2019-03-27 15:20:00,125.73,125.88,125.71,125.79,8501.0,111.9302,112.0637,111.9124,111.9836,8501.0
2019-03-27 15:25:00,125.78,125.93,125.73,125.91,8452.0,111.9747,112.1082,111.9302,112.0904,8452.0
2019-03-27 15:30:00,125.93,126.14,125.92,126.09,12252.0,112.1082,112.2952,112.0993,112.2507,12252.0
2019-03-27 15:35:00,126.07,126.14,126.0,126.06,9740.0,112.2329,112.2952,112.1706,112.224,9740.0
2019-03-27 15:40:00,126.05,126.16,126.05,126.09,11050.0,112.2151,112.313,112.2151,112.2507,11050.0
2019-03-27 15:45:00,126.12,126.15,126.03,126.06,8946.0,112.2774,112.3041,112.1973,112.224,8946.0
2019-03-27 15:50:00,126.06,126.09,125.81,125.88,10308.0,112.224,112.2507,112.0014,112.0637,10308.0
2019-03-27 15:55:00,125.83,125.83,125.54,125.59,30277.0,112.0192,112.0192,111.7611,111.8056,30277.0
2019-03-28 09:30:00,125.99,126.96,125.99,126.57,15572.0,112.1617,113.0252,112.1617,112.678,15572.0
2019-03-28 09:35:00,126.58,126.6,126.31,126.41,1800.0,112.6869,112.7047,112.4465,112.5356,1800.0
2019-03-28 09:40:00,126.3,126.93,126.13,126.93,39837.0,112.4376,112.9985,112.2863,112.9985,39837.0
2019-03-28 09:45:00,126.94,126.94,126.42,126.43,22293.0,113.0074,113.0074,112.5445,112.5534,22293.0
2019-03-28 09:50:00,126.42,126.55,126.28,126.29,3617.0,112.5445,112.6602,112.4198,112.4287,3617.0
2019-03-28 09:55:00,126.38,126.78,126.38,126.66,3900.0,112.5089,112.865,112.5089,112.7581,3900.0
2019-03-28 10:00:00,126.64,126.76,126.53,126.72,9968.0,112.7403,112.8471,112.6424,112.8115,9968.0
2019-03-28 10:05:00,126.76,126.9,126.7,126.84,3489.0,112.8471,112.9718,112.7937,112.9184,3489.0
2019-03-28 10:10:00,126.9,127.0,126.85,126.86,5248.0,112.9718,113.0608,112.9273,112.9362,5248.0
2019-03-28 10:15:00,126.93,127.15,126.93,127.15,5980.0,112.9985,113.1943,112.9985,113.1943,5980.0
2019-03-28 10:20:00,127.11,127.19,126.89,126.89,5764.0,113.1587,113.23,112.9629,112.9629,5764.0
2019-03-28 10:25:00,126.93,127.03,126.8,126.81,3600.0,112.9985,113.0875,112.8828,112.8917,3600.0
2019-03-28 10:30:00,126.81,127.06,126.81,126.95,9028.0,112.8917,113.1142,112.8917,113.0163,9028.0
2019-03-28 10:35:00,126.92,127.26,126.92,127.17,3707.0,112.9896,113.2923,112.9896,113.2121,3707.0
2019-03-28 10:40:00,127.16,127.33,127.1,127.24,29529.0,113.2032,113.3546,113.1498,113.2745,29529.0
2019-03-28 10:45:00,127.21,127.26,126.99,127.19,2522.0,113.2478,113.2923,113.0519,113.23,2522.0
2019-03-28 10:50:00,127.15,127.17,127.04,127.12,3244.0,113.1943,113.2121,113.0964,113.1676,3244.0
2019-03-28 10:55:00,127.1,127.18,126.98,127.02,4877.0,113.1498,113.221,113.043,113.0786,4877.0
2019-03-28 11:00:00,126.98,127.0,126.59,126.65,10501.0,113.043,113.0608,112.6958,112.7492,10501.0
2019-03-28 11:05:00,126.63,126.63,126.43,126.5,4900.0,112.7314,112.7314,112.5534,112.6157,4900.0
2019-03-28 11:10:00,126.46,126.6,126.42,126.52,3500.0,112.5801,112.7047,112.5445,112.6335,3500.0
2019-03-28 11:15:00,126.46,126.46,126.32,126.37,3012.0,112.5801,112.5801,112.4554,112.5,3012.0
2019-03-28 11:20:00,126.34,126.4,126.17,126.28,3000.0,112.4732,112.5267,112.3219,112.4198,3000.0
2019-03-28 11:25:00,126.21,126.22,126.04,126.04,2264.0,112.3575,112.3664,112.2062,112.2062,2264.0
2019-03-28 11:30:00,126.05,126.16,125.96,126.11,4607.0,112.2151,112.313,112.135,112.2685,4607.0
2019-03-28 11:35:00,126.11,126.15,126.07,126.1,4104.0,112.2685,112.3041,112.2329,112.2596,4104.0
2019-03-28 11:40:00,126.05,126.07,125.85,126.03,3524.0,112.2151,112.2329,112.037,112.1973,3524.0
2019-03-28 11:45:00,125.93,126.19,125.88,126.11,9411.0,112.1082,112.3397,112.0637,112.2685,9411.0
2019-03-28 11:50:00,126.12,126.17,125.73,125.75,4734.0,112.2774,112.3219,111.9302,111.948,4734.0
2019-03-28 11:55:00,125.78,125.87,125.7,125.78,6823.0,111.9747,112.0548,111.9035,111.9747,6823.0
2019-03-28 12:00:00,125.77,125.79,125.62,125.7,7042.0,111.9658,111.9836,111.8323,111.9035,7042.0
2019-03-28 12:05:00,125.71,125.77,125.58,125.65,3783.0,111.9124,111.9658,111.7967,111.859,3783.0
2019-03-28 12:10:00,125.58,125.58,125.43,125.48,3840.0,111.7967,111.7967,111.6631,111.7076,3840.0
2019-03-28 12:15:00,125.48,125.5,125.41,125.42,4700.0,111.7076,111.7254,111.6453,111.6542,4700.0
2019-03-28 12:20:00,125.46,125.63,125.45,125.6,5730.0,111.6898,111.8412,111.6809,111.8145,5730.0
2019-03-28 12:25:00,125.6,125.78,125.5,125.69,3250.0,111.8145,111.9747,111.7254,111.8946,3250.0
2019-03-28 12:30:00,125.79,125.83,125.71,125.71,4600.0,111.9836,112.0192,111.9124,111.9124,4600.0
2019-03-28 12:35:00,125.69,125.87,125.68,125.85,2500.0,111.8946,112.0548,111.8857,112.037,2500.0
2019-03-28 12:40:00,125.85,125.92,125.69,125.77,5002.0,112.037,112.0993,111.8946,111.9658,5002.0
2019-03-28 12:45:00,125.7,125.79,125.68,125.78,2800.0,111.9035,111.9836,111.8857,111.9747,2800.0
2019-03-28 12:50:00,125.83,126.06,125.83,126.03,3723.0,112.0192,112.224,112.0192,112.1973,3723.0
2019-03-28 12:55:00,126.04,126.07,125.99,125.99,1400.0,112.2062,112.2329,112.1617,112.1617,1400.0
2019-03-28 13:00:00,126.05,126.23,126.05,126.1,6784.0,112.2151,112.3753,112.2151,112.2596,6784.0
2019-03-28 13:05:00,126.07,126.07,126.02,126.02,1344.0,112.2329,112.2329,112.1884,112.1884,1344.0
2019-03-28 13:10:00,126.02,126.1,125.98,126.09,4185.0,112.1884,112.2596,112.1528,112.2507,4185.0
2019-03-28 13:15:00,126.05,126.14,126.01,126.12,2708.0,112.2151,112.2952,112.1795,112.2774,2708.0
2019-03-28 13:20:00,126.11,126.34,126.1,126.26,4685.0,112.2685,112.4732,112.2596,112.402,4685.0
2019-03-28 13:25:00,126.26,126.33,126.19,126.33,3225.0,112.402,112.4643,112.3397,112.4643,3225.0
2019-03-28 13:30:00,126.34,126.43,126.3,126.4,8819.0,112.4732,112.5534,112.4376,112.5267,8819.0
2019-03-28 13:35:00,126.4,126.43,126.35,126.35,6450.0,112.5267,112.5534,112.4821,112.4821,6450.0
2019-03-28 13:40:00,126.36,126.4,126.23,126.33,5375.0,112.491,112.5267,112.3753,112.4643,5375.0
2019-03-28 13:45:00,126.29,126.37,126.29,126.36,6429.0,112.4287,112.5,112.4287,112.491,6429.0
2019-03-28 13:50:00,126.37,126.49,126.37,126.49,3357.0,112.5,112.6068,112.5,112.6068,3357.0
2019-03-28 13:55:00,126.46,126.67,126.46,126.67,10929.0,112.5801,112.767,112.5801,112.767,10929.0
2019-03-28 14:00:00,126.62,126.7,126.54,126.65,5335.0,112.7225,112.7937,112.6513,112.7492,5335.0
2019-03-28 14:05:00,126.65,126.7,126.59,126.63,7269.0,112.7492,112.7937,112.6958,112.7314,7269.0
2019-03-28 14:10:00,126.63,126.78,126.63,126.78,8299.0,112.7314,112.865,112.7314,112.865,8299.0
2019-03-28 14:15:00,126.78,126.8,126.71,126.77,6944.0,112.865,112.8828,112.8026,112.856,6944.0
2019-03-28 14:20:00,126.74,126.74,126.62,126.73,7379.0,112.8293,112.8293,112.7225,112.8204,7379.0
2019-03-28 14:25:00,126.73,126.8,126.72,126.76,11673.0,112.8204,112.8828,112.8115,112.8471,11673.0
2019-03-28 14:30:00,126.76,126.76,126.56,126.6,7500.0,112.8471,112.8471,112.6691,112.7047,7500.0
2019-03-28 14:35:00,126.56,126.65,126.55,126.6,8953.0,112.6691,112.7492,112.6602,112.7047,8953.0
2019-03-28 14:40:00,126.56,126.58,126.48,126.51,22572.0,112.6691,112.6869,112.5979,112.6246,22572.0
2019-03-28 14:45:00,126.52,126.61,126.49,126.54,7025.0,112.6335,112.7136,112.6068,112.6513,7025.0
2019-03-28 14:50:00,126.53,126.69,126.5,126.68,12417.0,112.6424,112.7848,112.6157,112.7759,12417.0
2019-03-28 14:55:00,126.65,126.76,126.64,126.66,16611.0,112.7492,112.8471,112.7403,112.7581,16611.0
2019-03-28 15:00:00,126.69,126.85,126.58,126.76,16451.0,112.7848,112.9273,112.6869,112.8471,16451.0
2019-03-28 15:05:00,126.77,126.82,126.69,126.69,19935.0,112.856,112.9006,112.7848,112.7848,19935.0
2019-03-28 15:10:00,126.71,126.79,126.7,126.75,14766.0,112.8026,112.8739,112.7937,112.8382,14766.0
2019-03-28 15:15:00,126.77,126.78,126.63,126.76,16559.0,112.856,112.865,112.7314,112.8471,16559.0
2019-03-28 15:20:00,126.74,126.77,126.69,126.75,10754.0,112.8293,112.856,112.7848,112.8382,10754.0
2019-03-28 15:25:00,126.75,126.87,126.73,126.78,14141.0,112.8382,112.9451,112.8204,112.865,14141.0
2019-03-28 15:30:00,126.8,126.9,126.77,126.86,12100.0,112.8828,112.9718,112.856,112.9362,12100.0
2019-03-28 15:35:00,126.88,126.9,126.78,126.88,13111.0,112.954,112.9718,112.865,112.954,13111.0
2019-03-28 15:40:00,126.88,126.97,126.85,126.93,12414.0,112.954,113.0341,112.9273,112.9985,12414.0
2019-03-28 15:45:00,126.99,127.04,126.79,126.8,15199.0,113.0519,113.0964,112.8739,112.8828,15199.0
2019-03-28 15:50:00,126.76,127.01,126.73,126.99,16654.0,112.8471,113.0697,112.8204,113.0519,16654.0
2019-03-28 15:55:00,126.99,127.09,126.94,126.99,29410.0,113.0519,113.1409,113.0074,113.0519,29410.0
2019-03-29 09:30:00,128.45,128.7,127.97,128.6,11767.0,114.3517,114.5742,113.9243,114.4852,11767.0
2019-03-29 09:35:00,128.66,128.7,128.12,128.26,6409.0,114.5386,114.5742,114.0579,114.1825,6409.0
2019-03-29 09:40:00,128.12,128.62,128.12,128.42,3500.0,114.0579,114.503,114.0579,114.3249,3500.0
2019-03-29 09:45:00,128.61,128.87,128.6,128.64,4716.0,114.4941,114.7256,114.4852,114.5208,4716.0
2019-03-29 09:50:00,128.63,128.88,128.42,128.88,5137.0,114.5119,114.7345,114.3249,114.7345,5137.0
2019-03-29 09:55:00,128.88,129.32,128.86,129.31,9535.0,114.7345,115.1262,114.7167,115.1173,9535.0
2019-03-29 10:00:00,129.12,129.37,128.93,129.35,7381.0,114.9481,115.1707,114.779,115.1529,7381.0
2019-03-29 10:05:00,129.44,129.45,129.07,129.17,3392.0,115.233,115.2419,114.9036,114.9926,3392.0
2019-03-29 10:10:00,129.07,129.07,128.8,128.83,3802.0,114.9036,114.9036,114.6632,114.6899,3802.0
2019-03-29 10:15:00,128.86,128.86,128.62,128.62,5087.0,114.7167,114.7167,114.503,114.503,5087.0
2019-03-29 10:20:00,128.56,128.57,128.32,128.32,1600.0,114.4496,114.4585,114.2359,114.2359,1600.0
2019-03-29 10:25:00,128.34,128.47,128.26,128.38,3903.0,114.2537,114.3695,114.1825,114.2893,3903.0
2019-03-29 10:30:00,128.43,128.47,128.32,128.32,2800.0,114.3339,114.3695,114.2359,114.2359,2800.0
2019-03-29 10:35:00,128.38,128.4,128.27,128.28,2432.0,114.2893,114.3071,114.1914,114.2003,2432.0
2019-03-29 10:40:00,128.27,128.28,127.97,127.97,4920.0,114.1914,114.2003,113.9243,113.9243,4920.0
2019-03-29 10:45:00,127.97,128.21,127.97,128.15,4299.0,113.9243,114.138,113.9243,114.0846,4299.0
2019-03-29 10:50:00,128.11,128.16,127.76,127.76,7935.0,114.049,114.0935,113.7374,113.7374,7935.0
2019-03-29 10:55:00,127.84,128.04,127.8,128.04,1512.0,113.8086,113.9867,113.773,113.9867,1512.0
2019-03-29 11:00:00,128.09,128.35,128.07,128.29,3225.0,114.0312,114.2626,114.0134,114.2092,3225.0
2019-03-29 11:05:00,128.28,128.36,128.22,128.3,3924.0,114.2003,114.2715,114.1469,114.2181,3924.0
2019-03-29 11:10:00,128.24,128.24,128.03,128.11,3110.0,114.1647,114.1647,113.9778,114.049,3110.0
2019-03-29 11:15:00,128.11,128.28,128.1,128.18,3800.0,114.049,114.2003,114.0401,114.1113,3800.0
2019-03-29 11:20:00,128.08,128.11,127.93,128.06,4265.0,114.0223,114.049,113.8887,114.0045,4265.0
2019-03-29 11:25:00,128.06,128.08,127.91,127.96,6406.0,114.0045,114.0223,113.8709,113.9154,6406.0
2019-03-29 11:30:00,128.01,128.17,127.98,128.17,4400.0,113.9599,114.1024,113.9332,114.1024,4400.0
2019-03-29 11:35:00,128.16,128.41,128.12,128.41,5600.0,114.0935,114.316,114.0579,114.316,5600.0
2019-03-29 11:40:00,128.42,128.47,128.29,128.29,1876.0,114.3249,114.3695,114.2092,114.2092,1876.0
2019-03-29 11:45:00,128.36,128.38,128.23,128.23,3700.0,114.2715,114.2893,114.1558,114.1558,3700.0
2019-03-29 11:50:00,128.1,128.2,128.04,128.13,4204.0,114.0401,114.1291,113.9867,114.0668,4204.0
2019-03-29 11:55:00,128.14,128.29,128.05,128.13,4423.0,114.0757,114.2092,113.9956,114.0668,4423.0
2019-03-29 12:00:00,128.09,128.1,127.93,127.93,2100.0,114.0312,114.0401,113.8887,113.8887,2100.0
2019-03-29 12:05:00,127.92,127.92,127.71,127.72,6658.0,113.8798,113.8798,113.6929,113.7018,6658.0
2019-03-29 12:10:00,127.79,127.88,127.78,127.78,3800.0,113.7641,113.8442,113.7552,113.7552,3800.0
2019-03-29 12:15:00,127.87,128.03,127.87,127.98,4544.0,113.8353,113.9778,113.8353,113.9332,4544.0
2019-03-29 12:20:00,128.01,128.19,128.01,128.19,1993.0,113.9599,114.1202,113.9599,114.1202,1993.0
2019-03-29 12:25:00,128.22,128.29,128.16,128.21,6964.0,114.1469,114.2092,114.0935,114.138,6964.0
2019-03-29 12:30:00,128.16,128.39,128.1,128.31,2736.0,114.0935,114.2982,114.0401,114.227,2736.0
2019-03-29 12:35:00,128.32,128.42,128.32,128.33,2600.0,114.2359,114.3249,114.2359,114.2448,2600.0
2019-03-29 12:40:00,128.38,128.43,128.21,128.26,3400.0,114.2893,114.3339,114.138,114.1825,3400.0
2019-03-29 12:45:00,128.31,128.32,128.14,128.2,2324.0,114.227,114.2359,114.0757,114.1291,2324.0
2019-03-29 12:50:00,128.22,128.27,128.13,128.18,3000.0,114.1469,114.1914,114.0668,114.1113,3000.0
2019-03-29 12:55:00,128.16,128.27,128.14,128.25,1914.0,114.0935,114.1914,114.0757,114.1736,1914.0
2019-03-29 13:00:00,128.27,128.31,128.15,128.26,2850.0,114.1914,114.227,114.0846,114.1825,2850.0
2019-03-29 13:05:00,128.22,128.22,128.07,128.16,3066.0,114.1469,114.1469,114.0134,114.0935,3066.0
2019-03-29 13:10:00,128.18,128.18,128.1,128.17,3250.0,114.1113,114.1113,114.0401,114.1024,3250.0
2019-03-29 13:15:00,128.12,128.14,127.99,128.04,3115.0,114.0579,114.0757,113.9421,113.9867,3115.0
2019-03-29 13:20:00,128.05,128.1,127.96,128.05,3000.0,113.9956,114.0401,113.9154,113.9956,3000.0
2019-03-29 13:25:00,128.11,128.25,128.11,128.25,3519.0,114.049,114.1736,114.049,114.1736,3519.0
2019-03-29 13:30:00,128.25,128.28,128.14,128.17,4932.0,114.1736,114.2003,114.0757,114.1024,4932.0
2019-03-29 13:35:00,128.14,128.2,128.13,128.18,1939.0,114.0757,114.1291,114.0668,114.1113,1939.0
2019-03-29 13:40:00,128.21,128.33,128.21,128.33,3800.0,114.138,114.2448,114.138,114.2448,3800.0
2019-03-29 13:45:00,128.3,128.32,128.19,128.24,4215.0,114.2181,114.2359,114.1202,114.1647,4215.0
2019-03-29 13:50:00,128.19,128.28,128.19,128.25,2600.0,114.1202,114.2003,114.1202,114.1736,2600.0
2019-03-29 13:55:00,128.27,128.27,128.18,128.21,4446.0,114.1914,114.1914,114.1113,114.138,4446.0
2019-03-29 14:00:00,128.2,128.25,128.14,128.22,5400.0,114.1291,114.1736,114.0757,114.1469,5400.0
2019-03-29 14:05:00,128.24,128.36,128.22,128.36,3900.0,114.1647,114.2715,114.1469,114.2715,3900.0
2019-03-29 14:10:00,128.37,128.42,128.26,128.3,5054.0,114.2804,114.3249,114.1825,114.2181,5054.0
2019-03-29 14:15:00,128.3,128.33,128.2,128.22,6928.0,114.2181,114.2448,114.1291,114.1469,6928.0
2019-03-29 14:20:00,128.24,128.27,128.16,128.19,5600.0,114.1647,114.1914,114.0935,114.1202,5600.0
2019-03-29 14:25:00,128.22,128.27,128.21,128.21,6071.0,114.1469,114.1914,114.138,114.138,6071.0
2019-03-29 14:30:00,128.16,128.16,128.05,128.08,4100.0,114.0935,114.0935,113.9956,114.0223,4100.0
2019-03-29 14:35:00,128.09,128.13,128.02,128.02,7536.0,114.0312,114.0668,113.9689,113.9689,7536.0
2019-03-29 14:40:00,128.02,128.02,127.87,127.9,10870.0,113.9689,113.9689,113.8353,113.862,10870.0
2019-03-29 14:45:00,127.85,128.05,127.8,128.05,9568.0,113.8175,113.9956,113.773,113.9956,9568.0
2019-03-29 14:50:00,128.08,128.37,128.08,128.37,8342.0,114.0223,114.2804,114.0223,114.2804,8342.0
2019-03-29 14:55:00,128.36,128.38,128.3,128.31,5716.0,114.2715,114.2893,114.2181,114.227,5716.0
2019-03-29 15:00:00,128.29,128.47,128.29,128.33,9423.0,114.2092,114.3695,114.2092,114.2448,9423.0
2019-03-29 15:05:00,128.29,128.29,128.16,128.23,5514.0,114.2092,114.2092,114.0935,114.1558,5514.0
2019-03-29 15:10:00,128.24,128.24,128.1,128.13,7785.0,114.1647,114.1647,114.0401,114.0668,7785.0
2019-03-29 15:15:00,128.11,128.33,128.08,128.3,6886.0,114.049,114.2448,114.0223,114.2181,6886.0
2019-03-29 15:20:00,128.3,128.3,128.16,128.16,9688.0,114.2181,114.2181,114.0935,114.0935,9688.0
2019-03-29 15:25:00,128.16,128.22,128.13,128.2,9483.0,114.0935,114.1469,114.0668,114.1291,9483.0
2019-03-29 15:30:00,128.17,128.32,128.1,128.3,10308.0,114.1024,114.2359,114.0401,114.2181,10308.0
2019-03-29 15:35:00,128.3,128.37,128.22,128.35,12212.0,114.2181,114.2804,114.1469,114.2626,12212.0
2019-03-29 15:40:00,128.37,128.39,128.24,128.31,10962.0,114.2804,114.2982,114.1647,114.227,10962.0
2019-03-29 15:45:00,128.32,128.38,128.09,128.12,18297.0,114.2359,114.2893,114.0312,114.0579,18297.0
2019-03-29 15:50:00,128.13,128.25,127.96,128.03,29869.0,114.0668,114.1736,113.9154,113.9778,29869.0
2019-03-29 15:55:00,128.08,128.2,127.93,128.12,59518.0,114.0223,114.1291,113.8887,114.0579,59518.0
2019-04-01 09:30:00,129.59,130.86,129.58,130.72,24111.0,115.3665,116.4971,115.3576,116.3725,24111.0
2019-04-01 09:35:00,130.84,131.05,130.42,130.89,5467.0,116.4793,116.6663,116.1054,116.5238,5467.0
2019-04-01 09:40:00,130.89,131.06,130.61,130.62,8807.0,116.5238,116.6752,116.2746,116.2835,8807.0
2019-04-01 09:45:00,130.64,130.64,130.05,130.16,4600.0,116.3013,116.3013,115.776,115.874,4600.0
2019-04-01 09:50:00,130.16,130.53,129.93,130.29,7046.0,115.874,116.2034,115.6692,115.9897,7046.0
2019-04-01 09:55:00,130.25,130.31,129.97,129.97,6235.0,115.9541,116.0075,115.7048,115.7048,6235.0
2019-04-01 10:00:00,129.99,131.09,129.99,131.09,8387.0,115.7226,116.7019,115.7226,116.7019,8387.0
2019-04-01 10:05:00,131.15,131.6,131.15,131.3,7024.0,116.7553,117.1559,116.7553,116.8888,7024.0
2019-04-01 10:10:00,131.29,131.58,131.16,131.16,5129.0,116.8799,117.1381,116.7642,116.7642,5129.0
2019-04-01 10:15:00,131.24,131.45,130.98,131.45,7176.0,116.8354,117.0224,116.604,117.0224,7176.0
2019-04-01 10:20:00,131.45,131.56,131.27,131.27,4697.0,117.0224,117.1203,116.8621,116.8621,4697.0
2019-04-01 10:25:00,131.36,131.57,131.3,131.56,5499.0,116.9423,117.1292,116.8888,117.1203,5499.0
2019-04-01 10:30:00,131.59,131.6,131.36,131.4,6407.0,117.147,117.1559,116.9423,116.9779,6407.0
2019-04-01 10:35:00,131.33,131.51,131.18,131.36,11930.0,116.9156,117.0758,116.782,116.9423,11930.0
2019-04-01 10:40:00,131.37,131.38,131.19,131.32,3918.0,116.9512,116.9601,116.7909,116.9067,3918.0
2019-04-01 10:45:00,131.25,131.33,131.15,131.26,9192.0,116.8443,116.9156,116.7553,116.8532,9192.0
2019-04-01 10:50:00,131.22,131.27,131.09,131.13,4552.0,116.8176,116.8621,116.7019,116.7375,4552.0
2019-04-01 10:55:00,131.1,131.15,130.93,130.94,6646.0,116.7108,116.7553,116.5595,116.5684,6646.0
2019-04-01 11:00:00,130.96,131.23,130.86,131.16,9623.0,116.5862,116.8265,116.4971,116.7642,9623.0
2019-04-01 11:05:00,131.1,131.13,130.89,131.0,4964.0,116.7108,116.7375,116.5238,116.6218,4964.0
2019-04-01 11:10:00,131.03,131.27,131.02,131.09,7108.0,116.6485,116.8621,116.6396,116.7019,7108.0
2019-04-01 11:15:00,131.06,131.45,131.05,131.41,7716.0,116.6752,117.0224,116.6663,116.9868,7716.0
2019-04-01 11:20:00,131.4,131.54,131.27,131.5,6558.0,116.9779,117.1025,116.8621,117.0669,6558.0
2019-04-01 11:25:00,131.48,131.5,131.34,131.47,7874.0,117.0491,117.0669,116.9245,117.0402,7874.0
2019-04-01 11:30:00,131.35,131.4,131.19,131.21,6263.0,116.9334,116.9779,116.7909,116.8087,6263.0
2019-04-01 11:35:00,131.22,131.36,131.21,131.25,17576.0,116.8176,116.9423,116.8087,116.8443,17576.0
2019-04-01 11:40:00,131.25,131.29,131.14,131.19,2510.0,116.8443,116.8799,116.7464,116.7909,2510.0
2019-04-01 11:45:00,131.25,131.47,131.19,131.47,3661.0,116.8443,117.0402,116.7909,117.0402,3661.0
2019-04-01 11:50:00,131.47,131.69,131.47,131.63,6460.0,117.0402,117.236,117.0402,117.1826,6460.0
2019-04-01 11:55:00,131.61,131.68,131.55,131.6,4790.0,117.1648,117.2271,117.1114,117.1559,4790.0
2019-04-01 12:00:00,131.54,131.56,131.3,131.3,6822.0,117.1025,117.1203,116.8888,116.8888,6822.0
2019-04-01 12:05:00,131.31,131.43,131.23,131.28,10295.0,116.8978,117.0046,116.8265,116.871,10295.0
2019-04-01 12:10:00,131.31,131.48,131.23,131.28,11540.0,116.8978,117.0491,116.8265,116.871,11540.0
2019-04-01 12:15:00,131.31,131.45,131.25,131.41,11454.0,116.8978,117.0224,116.8443,116.9868,11454.0
2019-04-01 12:20:00,131.44,131.54,131.3,131.51,14597.0,117.0135,117.1025,116.8888,117.0758,14597.0
2019-04-01 12:25:00,131.45,131.56,131.39,131.56,5900.0,117.0224,117.1203,116.969,117.1203,5900.0
2019-04-01 12:30:00,131.63,131.64,131.46,131.46,2601.0,117.1826,117.1915,117.0313,117.0313,2601.0
2019-04-01 12:35:00,131.49,131.57,131.44,131.54,2100.0,117.058,117.1292,117.0135,117.1025,2100.0
2019-04-01 12:40:00,131.55,131.61,131.52,131.61,2901.0,117.1114,117.1648,117.0847,117.1648,2901.0
2019-04-01 12:45:00,131.67,131.88,131.64,131.88,6657.0,117.2182,117.4052,117.1915,117.4052,6657.0
2019-04-01 12:50:00,131.83,131.93,131.8,131.91,4035.0,117.3607,117.4497,117.334,117.4319,4035.0
2019-04-01 12:55:00,131.91,132.0,131.88,132.0,6567.0,117.4319,117.512,117.4052,117.512,6567.0
2019-04-01 13:00:00,132.0,132.06,131.88,132.04,3000.0,117.512,117.5654,117.4052,117.5476,3000.0
2019-04-01 13:05:00,132.03,132.3,132.01,132.24,7122.0,117.5387,117.7791,117.5209,117.7257,7122.0
2019-04-01 13:10:00,132.24,132.24,131.92,132.02,3760.0,117.7257,117.7257,117.4408,117.5298,3760.0
2019-04-01 13:15:00,132.06,132.06,131.9,131.9,2794.0,117.5654,117.5654,117.423,117.423,2794.0
2019-04-01 13:20:00,131.82,131.93,131.82,131.84,1608.0,117.3518,117.4497,117.3518,117.3696,1608.0
2019-04-01 13:25:00,131.88,131.99,131.82,131.98,3301.0,117.4052,117.5031,117.3518,117.4942,3301.0
2019-04-01 13:30:00,131.94,131.98,131.91,131.94,3600.0,117.4586,117.4942,117.4319,117.4586,3600.0
2019-04-01 13:35:00,132.0,132.28,132.0,132.28,3094.0,117.512,117.7613,117.512,117.7613,3094.0
2019-04-01 13:40:00,132.25,132.26,132.17,132.17,5382.0,117.7346,117.7435,117.6634,117.6634,5382.0
2019-04-01 13:45:00,132.17,132.28,132.16,132.19,3708.0,117.6634,117.7613,117.6545,117.6812,3708.0
2019-04-01 13:50:00,132.2,132.26,132.17,132.18,1800.0,117.6901,117.7435,117.6634,117.6723,1800.0
2019-04-01 13:55:00,132.19,132.46,132.19,132.42,4407.0,117.6812,117.9215,117.6812,117.8859,4407.0
2019-04-01 14:00:00,132.4,132.64,132.4,132.59,10624.0,117.8681,118.0818,117.8681,118.0373,10624.0
2019-04-01 14:05:00,132.61,132.78,132.61,132.77,4348.0,118.0551,118.2064,118.0551,118.1975,4348.0
2019-04-01 14:10:00,132.77,132.8,132.62,132.7,9772.0,118.1975,118.2242,118.064,118.1352,9772.0
2019-04-01 14:15:00,132.69,132.87,132.67,132.87,2329.0,118.1263,118.2865,118.1085,118.2865,2329.0
2019-04-01 14:20:00,132.82,132.85,132.79,132.82,2317.0,118.242,118.2687,118.2153,118.242,2317.0
2019-04-01 14:25:00,132.82,132.89,132.73,132.73,2958.0,118.242,118.3043,118.1619,118.1619,2958.0
2019-04-01 14:30:00,132.75,132.76,132.64,132.66,4017.0,118.1797,118.1886,118.0818,118.0996,4017.0
2019-04-01 14:35:00,132.66,132.68,132.36,132.36,6920.0,118.0996,118.1174,117.8325,117.8325,6920.0
2019-04-01 14:40:00,132.39,132.4,132.31,132.33,4093.0,117.8592,117.8681,117.788,117.8058,4093.0
2019-04-01 14:45:00,132.33,132.33,132.16,132.19,6566.0,117.8058,117.8058,117.6545,117.6812,6566.0
2019-04-01 14:50:00,132.14,132.2,132.09,132.15,8975.0,117.6367,117.6901,117.5921,117.6456,8975.0
2019-04-01 14:55:00,132.22,132.36,132.18,132.24,4896.0,117.7079,117.8325,117.6723,117.7257,4896.0
2019-04-01 15:00:00,132.15,132.15,132.03,132.04,4321.0,117.6456,117.6456,117.5387,117.5476,4321.0
2019-04-01 15:05:00,132.04,132.15,132.04,132.08,4753.0,117.5476,117.6456,117.5476,117.5832,4753.0
2019-04-01 15:10:00,132.08,132.23,132.07,132.23,5545.0,117.5832,117.7168,117.5743,117.7168,5545.0
2019-04-01 15:15:00,132.3,132.44,132.26,132.44,5498.0,117.7791,117.9037,117.7435,117.9037,5498.0
2019-04-01 15:20:00,132.44,132.44,132.32,132.37,6597.0,117.9037,117.9037,117.7969,117.8414,6597.0
2019-04-01 15:25:00,132.4,132.41,132.3,132.39,6654.0,117.8681,117.877,117.7791,117.8592,6654.0
2019-04-01 15:30:00,132.37,132.41,132.35,132.37,11724.0,117.8414,117.877,117.8236,117.8414,11724.0
2019-04-01 15:35:00,132.35,132.61,132.34,132.59,16459.0,117.8236,118.0551,117.8147,118.0373,16459.0
2019-04-01 15:40:00,132.58,132.74,132.51,132.69,11106.0,118.0284,118.1708,117.966,118.1263,11106.0
2019-04-01 15:45:00,132.68,132.7,132.61,132.68,25067.0,118.1174,118.1352,118.0551,118.1174,25067.0
2019-04-01 15:50:00,132.68,132.74,132.58,132.73,25513.0,118.1174,118.1708,118.0284,118.1619,25513.0
2019-04-01 15:55:00,132.73,132.89,132.66,132.68,53132.0,118.1619,118.3043,118.0996,118.1174,53132.0
2019-04-02 09:30:00,136.5,137.47,135.19,137.03,75419.0,121.5181,122.3816,120.3519,121.9899,75419.0
2019-04-02 09:35:00,136.87,136.98,136.0,136.15,19720.0,121.8475,121.9454,121.073,121.2065,19720.0
2019-04-02 09:40:00,136.0,136.99,135.86,136.99,62459.0,121.073,121.9543,120.9484,121.9543,62459.0
2019-04-02 09:45:00,136.91,137.39,136.8,137.23,20285.0,121.8831,122.3104,121.7852,122.168,20285.0
2019-04-02 09:50:00,137.22,137.47,137.19,137.42,7769.0,122.1591,122.3816,122.1324,122.3371,7769.0
2019-04-02 09:55:00,137.42,138.08,137.35,138.04,17336.0,122.3371,122.9247,122.2748,122.8891,17336.0
2019-04-02 10:00:00,137.97,137.97,136.73,137.02,16679.0,122.8268,122.8268,121.7229,121.981,16679.0
2019-04-02 10:05:00,137.16,137.32,137.05,137.21,25148.0,122.1057,122.2481,122.0077,122.1502,25148.0
2019-04-02 10:10:00,137.21,137.21,136.88,136.88,20599.0,122.1502,122.1502,121.8564,121.8564,20599.0
2019-04-02 10:15:00,136.84,137.29,136.84,137.27,14495.0,121.8208,122.2214,121.8208,122.2036,14495.0
2019-04-02 10:20:00,137.25,137.37,137.03,137.03,4446.0,122.1858,122.2926,121.9899,121.9899,4446.0
2019-04-02 10:25:00,137.04,137.24,136.93,137.18,25154.0,121.9988,122.1769,121.9009,122.1235,25154.0
2019-04-02 10:30:00,137.22,137.26,137.03,137.26,21130.0,122.1591,122.1947,121.9899,122.1947,21130.0
2019-04-02 10:35:00,137.28,137.36,137.21,137.25,12315.0,122.2125,122.2837,122.1502,122.1858,12315.0
2019-04-02 10:40:00,137.28,137.43,137.06,137.31,17239.0,122.2125,122.346,122.0166,122.2392,17239.0
2019-04-02 10:45:00,137.33,137.65,137.28,137.6,27700.0,122.257,122.5419,122.2125,122.4974,27700.0
2019-04-02 10:50:00,137.61,137.8,137.61,137.68,11042.0,122.5063,122.6754,122.5063,122.5686,11042.0
2019-04-02 10:55:00,137.72,137.77,137.44,137.46,13986.0,122.6042,122.6487,122.3549,122.3727,13986.0
2019-04-02 11:00:00,137.44,137.47,136.75,136.98,13501.0,122.3549,122.3816,121.7407,121.9454,13501.0
2019-04-02 11:05:00,136.98,137.14,136.93,137.13,14853.0,121.9454,122.0879,121.9009,122.079,14853.0
2019-04-02 11:10:00,137.08,137.32,136.97,137.32,14959.0,122.0344,122.2481,121.9365,122.2481,14959.0
2019-04-02 11:15:00,137.31,137.47,137.09,137.46,10404.0,122.2392,122.3816,122.0434,122.3727,10404.0
2019-04-02 11:20:00,137.5,137.51,137.29,137.34,3232.0,122.4084,122.4173,122.2214,122.2659,3232.0
2019-04-02 11:25:00,137.39,137.56,137.34,137.56,10328.0,122.3104,122.4618,122.2659,122.4618,10328.0
2019-04-02 11:30:00,137.58,137.62,137.47,137.5,5417.0,122.4796,122.5152,122.3816,122.4084,5417.0
2019-04-02 11:35:00,137.47,137.48,137.02,137.09,7737.0,122.3816,122.3905,121.981,122.0434,7737.0
2019-04-02 11:40:00,137.14,137.27,137.14,137.23,5868.0,122.0879,122.2036,122.0879,122.168,5868.0
2019-04-02 11:45:00,137.27,137.35,137.17,137.26,5985.0,122.2036,122.2748,122.1146,122.1947,5985.0
2019-04-02 11:50:00,137.27,137.44,137.24,137.43,4662.0,122.2036,122.3549,122.1769,122.346,4662.0
2019-04-02 11:55:00,137.4,137.4,137.14,137.14,6427.0,122.3193,122.3193,122.0879,122.0879,6427.0
2019-04-02 12:00:00,137.12,137.24,137.06,137.19,3800.0,122.0701,122.1769,122.0166,122.1324,3800.0
2019-04-02 12:05:00,137.18,137.2,137.07,137.07,2823.0,122.1235,122.1413,122.0255,122.0255,2823.0
2019-04-02 12:10:00,137.07,137.19,136.98,137.1,7300.0,122.0255,122.1324,121.9454,122.0523,7300.0
2019-04-02 12:15:00,137.08,137.09,136.98,136.99,9862.0,122.0344,122.0434,121.9454,121.9543,9862.0
2019-04-02 12:20:00,137.0,137.04,136.83,136.83,8513.0,121.9632,121.9988,121.8119,121.8119,8513.0
2019-04-02 12:25:00,136.87,136.99,136.85,136.99,14800.0,121.8475,121.9543,121.8297,121.9543,14800.0
2019-04-02 12:30:00,136.96,137.13,136.94,137.13,15080.0,121.9276,122.079,121.9098,122.079,15080.0
2019-04-02 12:35:00,137.15,137.15,136.95,137.03,6747.0,122.0968,122.0968,121.9187,121.9899,6747.0
2019-04-02 12:40:00,137.02,137.07,136.95,137.04,8049.0,121.981,122.0255,121.9187,121.9988,8049.0
2019-04-02 12:45:00,137.02,137.1,136.96,137.09,12528.0,121.981,122.0523,121.9276,122.0434,12528.0
2019-04-02 12:50:00,137.09,137.16,137.06,137.14,10499.0,122.0434,122.1057,122.0166,122.0879,10499.0
2019-04-02 12:55:00,137.1,137.19,137.09,137.15,4962.0,122.0523,122.1324,122.0434,122.0968,4962.0
2019-04-02 13:00:00,137.16,137.18,136.98,137.0,8382.0,122.1057,122.1235,121.9454,121.9632,8382.0
2019-04-02 13:05:00,137.03,137.27,136.98,137.27,6845.0,121.9899,122.2036,121.9454,122.2036,6845.0
2019-04-02 13:10:00,137.23,137.23,137.1,137.14,6100.0,122.168,122.168,122.0523,122.0879,6100.0
2019-04-02 13:15:00,137.14,137.22,137.09,137.09,7245.0,122.0879,122.1591,122.0434,122.0434,7245.0
2019-04-02 13:20:00,137.1,137.19,137.03,137.18,6205.0,122.0523,122.1324,121.9899,122.1235,6205.0
2019-04-02 13:25:00,137.14,137.17,137.09,137.13,8155.0,122.0879,122.1146,122.0434,122.079,8155.0
2019-04-02 13:30:00,137.09,137.16,137.08,137.14,4800.0,122.0434,122.1057,122.0344,122.0879,4800.0
2019-04-02 13:35:00,137.12,137.25,137.12,137.24,5493.0,122.0701,122.1858,122.0701,122.1769,5493.0
2019-04-02 13:40:00,137.27,137.35,137.27,137.34,5353.0,122.2036,122.2748,122.2036,122.2659,5353.0
2019-04-02 13:45:00,137.35,137.38,137.3,137.31,9835.0,122.2748,122.3015,122.2303,122.2392,9835.0
2019-04-02 13:50:00,137.3,137.43,137.29,137.41,7778.0,122.2303,122.346,122.2214,122.3282,7778.0
2019-04-02 13:55:00,137.42,137.43,137.35,137.4,4785.0,122.3371,122.346,122.2748,122.3193,4785.0
2019-04-02 14:00:00,137.43,137.59,137.42,137.57,4259.0,122.346,122.4885,122.3371,122.4707,4259.0
2019-04-02 14:05:00,137.57,137.58,137.33,137.34,5448.0,122.4707,122.4796,122.257,122.2659,5448.0
2019-04-02 14:10:00,137.33,137.37,137.29,137.31,2450.0,122.257,122.2926,122.2214,122.2392,2450.0
2019-04-02 14:15:00,137.28,137.31,137.22,137.29,2743.0,122.2125,122.2392,122.1591,122.2214,2743.0
2019-04-02 14:20:00,137.28,137.31,137.21,137.25,4655.0,122.2125,122.2392,122.1502,122.1858,4655.0
2019-04-02 14:25:00,137.27,137.3,137.18,137.19,3971.0,122.2036,122.2303,122.1235,122.1324,3971.0
2019-04-02 14:30:00,137.18,137.2,137.13,137.19,3925.0,122.1235,122.1413,122.079,122.1324,3925.0
2019-04-02 14:35:00,137.21,137.21,136.98,137.01,6316.0,122.1502,122.1502,121.9454,121.9721,6316.0
2019-04-02 14:40:00,137.05,137.09,136.91,136.95,2892.0,122.0077,122.0434,121.8831,121.9187,2892.0
2019-04-02 14:45:00,136.96,137.05,136.88,136.88,6424.0,121.9276,122.0077,121.8564,121.8564,6424.0
2019-04-02 14:50:00,136.93,136.93,136.85,136.85,5319.0,121.9009,121.9009,121.8297,121.8297,5319.0
2019-04-02 14:55:00,136.87,136.95,136.87,136.89,5700.0,121.8475,121.9187,121.8475,121.8653,5700.0
2019-04-02 15:00:00,136.88,136.89,136.75,136.78,11780.0,121.8564,121.8653,121.7407,121.7674,11780.0
2019-04-02 15:05:00,136.81,136.93,136.71,136.79,22476.0,121.7941,121.9009,121.7051,121.7763,22476.0
2019-04-02 15:10:00,136.78,136.8,136.68,136.71,12551.0,121.7674,121.7852,121.6784,121.7051,12551.0
2019-04-02 15:15:00,136.68,136.75,136.65,136.66,15016.0,121.6784,121.7407,121.6516,121.6605,15016.0
2019-04-02 15:20:00,136.65,136.76,136.58,136.59,15312.0,121.6516,121.7496,121.5893,121.5982,15312.0
2019-04-02 15:25:00,136.61,136.72,136.6,136.69,9608.0,121.616,121.714,121.6071,121.6873,9608.0
2019-04-02 15:30:00,136.68,136.68,136.42,136.56,15882.0,121.6784,121.6784,121.4469,121.5715,15882.0
2019-04-02 15:35:00,136.56,136.6,136.49,136.5,13439.0,121.5715,121.6071,121.5092,121.5181,13439.0
2019-04-02 15:40:00,136.5,136.7,136.48,136.68,16053.0,121.5181,121.6962,121.5003,121.6784,16053.0
2019-04-02 15:45:00,136.67,136.67,136.51,136.65,28946.0,121.6695,121.6695,121.527,121.6516,28946.0
2019-04-02 15:50:00,136.61,136.63,136.49,136.57,46721.0,121.616,121.6338,121.5092,121.5804,46721.0
2019-04-02 15:55:00,136.58,136.58,136.07,136.12,123682.0,121.5893,121.5893,121.1353,121.1798,123682.0
2019-04-03 09:30:00,137.63,138.06,137.31,137.86,21325.0,122.5241,122.9069,122.2392,122.7288,21325.0
2019-04-03 09:35:00,137.99,138.46,137.9,138.24,9271.0,122.8446,123.263,122.7644,123.0671,9271.0
2019-04-03 09:40:00,138.22,138.5,137.99,137.99,11758.0,123.0493,123.2986,122.8446,122.8446,11758.0
2019-04-03 09:45:00,137.96,138.12,137.54,137.87,17945.0,122.8179,122.9603,122.444,122.7377,17945.0
2019-04-03 09:50:00,137.74,138.13,137.69,138.05,20585.0,122.622,122.9692,122.5775,122.898,20585.0
2019-04-03 09:55:00,138.16,138.16,137.92,137.92,15162.0,122.9959,122.9959,122.7823,122.7823,15162.0
2019-04-03 10:00:00,137.9,137.93,137.28,137.52,5644.0,122.7644,122.7912,122.2125,122.4262,5644.0
2019-04-03 10:05:00,137.66,137.72,137.32,137.59,7400.0,122.5508,122.6042,122.2481,122.4885,7400.0
2019-04-03 10:10:00,137.59,137.96,137.58,137.96,10937.0,122.4885,122.8179,122.4796,122.8179,10937.0
2019-04-03 10:15:00,137.97,138.29,137.97,138.0,4500.0,122.8268,123.1116,122.8268,122.8535,4500.0
2019-04-03 10:20:00,138.07,138.1,137.85,138.0,5007.0,122.9158,122.9425,122.7199,122.8535,5007.0
2019-04-03 10:25:00,137.89,137.89,137.48,137.66,3825.0,122.7555,122.7555,122.3905,122.5508,3825.0
2019-04-03 10:30:00,137.59,137.61,137.38,137.56,2608.0,122.4885,122.5063,122.3015,122.4618,2608.0
2019-04-03 10:35:00,137.5,137.5,137.23,137.28,5307.0,122.4084,122.4084,122.168,122.2125,5307.0
2019-04-03 10:40:00,137.24,137.35,137.06,137.12,12116.0,122.1769,122.2748,122.0166,122.0701,12116.0
2019-04-03 10:45:00,137.12,137.46,137.12,137.46,4700.0,122.0701,122.3727,122.0701,122.3727,4700.0
2019-04-03 10:50:00,137.47,137.92,137.47,137.77,2479.0,122.3816,122.7823,122.3816,122.6487,2479.0
2019-04-03 10:55:00,137.78,137.86,137.64,137.66,4234.0,122.6576,122.7288,122.533,122.5508,4234.0
2019-04-03 11:00:00,137.7,137.72,137.46,137.63,4400.0,122.5864,122.6042,122.3727,122.5241,4400.0
2019-04-03 11:05:00,137.62,137.67,137.54,137.54,3607.0,122.5152,122.5597,122.444,122.444,3607.0
2019-04-03 11:10:00,137.53,137.54,137.11,137.21,3800.0,122.4351,122.444,122.0612,122.1502,3800.0
2019-04-03 11:15:00,137.17,137.17,137.0,137.1,3830.0,122.1146,122.1146,121.9632,122.0523,3830.0
2019-04-03 11:20:00,137.12,137.12,136.96,137.07,2700.0,122.0701,122.0701,121.9276,122.0255,2700.0
2019-04-03 11:25:00,137.1,137.31,137.04,137.15,3800.0,122.0523,122.2392,121.9988,122.0968,3800.0
2019-04-03 11:30:00,137.12,137.34,137.05,137.34,4806.0,122.0701,122.2659,122.0077,122.2659,4806.0
2019-04-03 11:35:00,137.34,137.35,137.26,137.33,1923.0,122.2659,122.2748,122.1947,122.257,1923.0
2019-04-03 11:40:00,137.36,137.53,137.35,137.49,3400.0,122.2837,122.4351,122.2748,122.3994,3400.0
2019-04-03 11:45:00,137.52,137.59,137.45,137.59,3989.0,122.4262,122.4885,122.3638,122.4885,3989.0
2019-04-03 11:50:00,137.6,137.62,137.39,137.39,3299.0,122.4974,122.5152,122.3104,122.3104,3299.0
2019-04-03 11:55:00,137.4,137.61,137.4,137.6,2100.0,122.3193,122.5063,122.3193,122.4974,2100.0
2019-04-03 12:00:00,137.57,137.57,137.24,137.37,6945.0,122.4707,122.4707,122.1769,122.2926,6945.0
2019-04-03 12:05:00,137.45,137.45,137.23,137.27,10359.0,122.3638,122.3638,122.168,122.2036,10359.0
2019-04-03 12:10:00,137.31,137.32,137.07,137.09,8690.0,122.2392,122.2481,122.0255,122.0434,8690.0
2019-04-03 12:15:00,137.06,137.14,137.0,137.08,6000.0,122.0166,122.0879,121.9632,122.0344,6000.0
2019-04-03 12:20:00,137.04,137.21,137.04,137.2,2289.0,121.9988,122.1502,121.9988,122.1413,2289.0
2019-04-03 12:25:00,137.21,137.35,137.16,137.25,2100.0,122.1502,122.2748,122.1057,122.1858,2100.0
2019-04-03 12:30:00,137.24,137.46,137.22,137.46,2375.0,122.1769,122.3727,122.1591,122.3727,2375.0
2019-04-03 12:35:00,137.42,137.42,137.21,137.32,2317.0,122.3371,122.3371,122.1502,122.2481,2317.0
2019-04-03 12:40:00,137.39,137.44,137.35,137.4,1904.0,122.3104,122.3549,122.2748,122.3193,1904.0
2019-04-03 12:45:00,137.38,137.4,137.24,137.25,2200.0,122.3015,122.3193,122.1769,122.1858,2200.0
2019-04-03 12:50:00,137.19,137.23,137.12,137.22,1300.0,122.1324,122.168,122.0701,122.1591,1300.0
2019-04-03 12:55:00,137.2,137.28,137.2,137.23,1922.0,122.1413,122.2125,122.1413,122.168,1922.0
2019-04-03 13:00:00,137.17,137.28,137.16,137.24,2000.0,122.1146,122.2125,122.1057,122.1769,2000.0
2019-04-03 13:05:00,137.17,137.17,137.03,137.04,5492.0,122.1146,122.1146,121.9899,121.9988,5492.0
2019-04-03 13:10:00,137.12,137.18,136.98,136.99,11900.0,122.0701,122.1235,121.9454,121.9543,11900.0
2019-04-03 13:15:00,137.04,137.08,136.92,137.07,4318.0,121.9988,122.0344,121.892,122.0255,4318.0
2019-04-03 13:20:00,137.06,137.28,137.01,137.22,4000.0,122.0166,122.2125,121.9721,122.1591,4000.0
2019-04-03 13:25:00,137.25,137.39,137.25,137.35,2237.0,122.1858,122.3104,122.1858,122.2748,2237.0
2019-04-03 13:30:00,137.32,137.38,137.29,137.34,3369.0,122.2481,122.3015,122.2214,122.2659,3369.0
2019-04-03 13:35:00,137.28,137.37,137.24,137.32,2449.0,122.2125,122.2926,122.1769,122.2481,2449.0
2019-04-03 13:40:00,137.3,137.3,137.1,137.12,2300.0,122.2303,122.2303,122.0523,122.0701,2300.0
2019-04-03 13:45:00,137.14,137.14,137.08,137.1,15250.0,122.0879,122.0879,122.0344,122.0523,15250.0
2019-04-03 13:50:00,137.12,137.14,136.95,136.97,3200.0,122.0701,122.0879,121.9187,121.9365,3200.0
2019-04-03 13:55:00,136.92,136.92,136.82,136.9,2048.0,121.892,121.892,121.803,121.8742,2048.0
2019-04-03 14:00:00,136.88,136.95,136.82,136.91,44987.0,121.8564,121.9187,121.803,121.8831,44987.0
2019-04-03 14:05:00,136.92,137.05,136.92,137.0,3437.0,121.892,122.0077,121.892,121.9632,3437.0
2019-04-03 14:10:00,137.02,137.09,136.97,137.03,4156.0,121.981,122.0434,121.9365,121.9899,4156.0
2019-04-03 14:15:00,137.03,137.1,136.99,137.08,6004.0,121.9899,122.0523,121.9543,122.0344,6004.0
2019-04-03 14:20:00,137.06,137.13,136.95,136.95,13008.0,122.0166,122.079,121.9187,121.9187,13008.0
2019-04-03 14:25:00,136.98,137.02,136.9,136.96,5768.0,121.9454,121.981,121.8742,121.9276,5768.0
2019-04-03 14:30:00,136.9,136.94,136.88,136.93,2306.0,121.8742,121.9098,121.8564,121.9009,2306.0
2019-04-03 14:35:00,136.93,136.94,136.77,136.79,2958.0,121.9009,121.9098,121.7585,121.7763,2958.0
2019-04-03 14:40:00,136.75,136.8,136.65,136.69,3209.0,121.7407,121.7852,121.6516,121.6873,3209.0
2019-04-03 14:45:00,136.71,136.79,136.67,136.72,2536.0,121.7051,121.7763,121.6695,121.714,2536.0
2019-04-03 14:50:00,136.75,136.84,136.68,136.79,4694.0,121.7407,121.8208,121.6784,121.7763,4694.0
2019-04-03 14:55:00,136.75,136.75,136.55,136.56,5294.0,121.7407,121.7407,121.5626,121.5715,5294.0
2019-04-03 15:00:00,136.48,136.51,136.41,136.46,4741.0,121.5003,121.527,121.438,121.4825,4741.0
2019-04-03 15:05:00,136.47,136.47,136.26,136.26,6697.0,121.4914,121.4914,121.3045,121.3045,6697.0
2019-04-03 15:10:00,136.23,136.28,136.1,136.16,13451.0,121.2777,121.3223,121.162,121.2154,13451.0
2019-04-03 15:15:00,136.16,136.17,136.0,136.06,7683.0,121.2154,121.2243,121.073,121.1264,7683.0
2019-04-03 15:20:00,136.07,136.07,135.88,135.99,22137.0,121.1353,121.1353,120.9662,121.0641,22137.0
2019-04-03 15:25:00,135.97,136.41,135.9,136.38,13617.0,121.0463,121.438,120.984,121.4113,13617.0
2019-04-03 15:30:00,136.33,136.34,136.19,136.33,8613.0,121.3668,121.3757,121.2421,121.3668,8613.0
2019-04-03 15:35:00,136.35,136.38,136.22,136.25,8002.0,121.3846,121.4113,121.2688,121.2955,8002.0
2019-04-03 15:40:00,136.29,136.5,136.25,136.45,8860.0,121.3312,121.5181,121.2955,121.4736,8860.0
2019-04-03 15:45:00,136.46,136.51,136.33,136.41,10075.0,121.4825,121.527,121.3668,121.438,10075.0
2019-04-03 15:50:00,136.43,136.55,136.38,136.43,18342.0,121.4558,121.5626,121.4113,121.4558,18342.0
2019-04-03 15:55:00,136.45,136.62,136.45,136.53,38315.0,121.4736,121.6249,121.4736,121.5448,38315.0
2019-04-04 09:30:00,136.58,137.17,136.58,137.14,5336.0,121.5893,122.1146,121.5893,122.0879,5336.0
2019-04-04 09:35:00,137.58,137.58,137.32,137.44,2007.0,122.4796,122.4796,122.2481,122.3549,2007.0
2019-04-04 09:40:00,137.31,137.33,136.65,136.65,5700.0,122.2392,122.257,121.6516,121.6516,5700.0
2019-04-04 09:45:00,136.71,137.1,136.58,137.01,4061.0,121.7051,122.0523,121.5893,121.9721,4061.0
2019-04-04 09:50:00,137.15,137.4,136.96,137.06,29972.0,122.0968,122.3193,121.9276,122.0166,29972.0
2019-04-04 09:55:00,137.13,137.26,136.95,137.26,2311.0,122.079,122.1947,121.9187,122.1947,2311.0
2019-04-04 10:00:00,137.41,137.55,137.3,137.45,1867.0,122.3282,122.4529,122.2303,122.3638,1867.0
2019-04-04 10:05:00,137.43,137.56,137.29,137.32,3700.0,122.346,122.4618,122.2214,122.2481,3700.0
2019-04-04 10:10:00,137.32,137.61,137.32,137.59,4352.0,122.2481,122.5063,122.2481,122.4885,4352.0
2019-04-04 10:15:00,137.6,137.85,137.6,137.68,5006.0,122.4974,122.7199,122.4974,122.5686,5006.0
2019-04-04 10:20:00,137.68,137.76,137.63,137.64,2680.0,122.5686,122.6398,122.5241,122.533,2680.0
2019-04-04 10:25:00,137.65,137.67,137.49,137.49,900.0,122.5419,122.5597,122.3994,122.3994,900.0
2019-04-04 10:30:00,137.45,137.51,137.41,137.42,1100.0,122.3638,122.4173,122.3282,122.3371,1100.0
2019-04-04 10:35:00,137.44,137.64,137.44,137.64,1600.0,122.3549,122.533,122.3549,122.533,1600.0
2019-04-04 10:40:00,137.61,137.61,137.46,137.53,3444.0,122.5063,122.5063,122.3727,122.4351,3444.0
2019-04-04 10:45:00,137.57,137.86,137.57,137.86,2602.0,122.4707,122.7288,122.4707,122.7288,2602.0
2019-04-04 10:50:00,137.81,138.0,137.79,137.87,3827.0,122.6843,122.8535,122.6665,122.7377,3827.0
2019-04-04 10:55:00,137.97,138.03,137.85,138.02,2428.0,122.8268,122.8802,122.7199,122.8713,2428.0
2019-04-04 11:00:00,138.06,138.13,138.0,138.06,1600.0,122.9069,122.9692,122.8535,122.9069,1600.0
2019-04-04 11:05:00,138.12,138.23,138.1,138.19,1696.0,122.9603,123.0582,122.9425,123.0226,1696.0
2019-04-04 11:10:00,138.13,138.27,138.13,138.22,1275.0,122.9692,123.0938,122.9692,123.0493,1275.0
2019-04-04 11:15:00,138.15,138.15,137.76,137.76,3815.0,122.987,122.987,122.6398,122.6398,3815.0
2019-04-04 11:20:00,137.71,137.74,137.58,137.74,2900.0,122.5953,122.622,122.4796,122.622,2900.0
2019-04-04 11:25:00,137.75,138.09,137.74,138.0,3830.0,122.6309,122.9336,122.622,122.8535,3830.0
2019-04-04 11:30:00,137.95,137.95,137.55,137.64,4359.0,122.809,122.809,122.4529,122.533,4359.0
2019-04-04 11:35:00,137.55,137.76,137.55,137.71,3701.0,122.4529,122.6398,122.4529,122.5953,3701.0
2019-04-04 11:40:00,137.66,137.66,137.35,137.35,2000.0,122.5508,122.5508,122.2748,122.2748,2000.0
2019-04-04 11:45:00,137.38,137.47,137.32,137.32,1907.0,122.3015,122.3816,122.2481,122.2481,1907.0
2019-04-04 11:50:00,137.27,137.32,137.26,137.32,1215.0,122.2036,122.2481,122.1947,122.2481,1215.0
2019-04-04 11:55:00,137.31,137.41,137.22,137.22,3605.0,122.2392,122.3282,122.1591,122.1591,3605.0
2019-04-04 12:00:00,137.31,137.36,137.18,137.22,1900.0,122.2392,122.2837,122.1235,122.1591,1900.0
2019-04-04 12:05:00,137.25,137.31,137.18,137.25,2300.0,122.1858,122.2392,122.1235,122.1858,2300.0
2019-04-04 12:10:00,137.18,137.28,137.18,137.21,1300.0,122.1235,122.2125,122.1235,122.1502,1300.0
2019-04-04 12:15:00,137.08,137.1,136.98,136.98,724.0,122.0344,122.0523,121.9454,121.9454,724.0
2019-04-04 12:20:00,137.08,137.13,136.96,137.02,1700.0,122.0344,122.079,121.9276,121.981,1700.0
2019-04-04 12:25:00,137.07,137.07,136.94,136.94,1800.0,122.0255,122.0255,121.9098,121.9098,1800.0
2019-04-04 12:30:00,136.94,137.07,136.94,137.06,1100.0,121.9098,122.0255,121.9098,122.0166,1100.0
2019-04-04 12:35:00,137.16,137.23,137.11,137.2,2690.0,122.1057,122.168,122.0612,122.1413,2690.0
2019-04-04 12:40:00,137.22,137.22,137.09,137.1,1700.0,122.1591,122.1591,122.0434,122.0523,1700.0
2019-04-04 12:45:00,137.08,137.1,136.95,137.1,2160.0,122.0344,122.0523,121.9187,122.0523,2160.0
2019-04-04 12:50:00,137.09,137.21,137.06,137.19,1600.0,122.0434,122.1502,122.0166,122.1324,1600.0
2019-04-04 12:55:00,137.22,137.34,137.21,137.22,5781.0,122.1591,122.2659,122.1502,122.1591,5781.0
2019-04-04 13:00:00,137.24,137.24,137.15,137.17,1800.0,122.1769,122.1769,122.0968,122.1146,1800.0
2019-04-04 13:05:00,137.19,137.24,137.15,137.19,1496.0,122.1324,122.1769,122.0968,122.1324,1496.0
2019-04-04 13:10:00,137.16,137.18,137.07,137.15,2260.0,122.1057,122.1235,122.0255,122.0968,2260.0
2019-04-04 13:15:00,137.15,137.28,137.06,137.24,4059.0,122.0968,122.2125,122.0166,122.1769,4059.0
2019-04-04 13:20:00,137.21,137.22,137.14,137.15,1725.0,122.1502,122.1591,122.0879,122.0968,1725.0
2019-04-04 13:25:00,137.23,137.23,137.17,137.19,1855.0,122.168,122.168,122.1146,122.1324,1855.0
2019-04-04 13:30:00,137.23,137.29,137.22,137.23,1500.0,122.168,122.2214,122.1591,122.168,1500.0
2019-04-04 13:35:00,137.24,137.27,137.19,137.26,2000.0,122.1769,122.2036,122.1324,122.1947,2000.0
2019-04-04 13:40:00,137.28,137.3,137.22,137.3,1947.0,122.2125,122.2303,122.1591,122.2303,1947.0
2019-04-04 13:45:00,137.31,137.35,137.27,137.27,1100.0,122.2392,122.2748,122.2036,122.2036,1100.0
2019-04-04 13:50:00,137.27,137.57,137.27,137.54,1400.0,122.2036,122.4707,122.2036,122.444,1400.0
2019-04-04 13:55:00,137.5,137.5,137.36,137.39,1960.0,122.4084,122.4084,122.2837,122.3104,1960.0
2019-04-04 14:00:00,137.41,137.41,137.28,137.28,1600.0,122.3282,122.3282,122.2125,122.2125,1600.0
2019-04-04 14:05:00,137.24,137.32,137.24,137.32,1320.0,122.1769,122.2481,122.1769,122.2481,1320.0
2019-04-04 14:10:00,137.34,137.44,137.33,137.44,806.0,122.2659,122.3549,122.257,122.3549,806.0
2019-04-04 14:15:00,137.42,137.44,137.37,137.4,1752.0,122.3371,122.3549,122.2926,122.3193,1752.0
2019-04-04 14:20:00,137.35,137.4,137.33,137.37,1370.0,122.2748,122.3193,122.257,122.2926,1370.0
2019-04-04 14:25:00,137.36,137.36,137.27,137.3,2357.0,122.2837,122.2837,122.2036,122.2303,2357.0
2019-04-04 14:30:00,137.24,137.3,137.24,137.27,3211.0,122.1769,122.2303,122.1769,122.2036,3211.0
2019-04-04 14:35:00,137.24,137.24,137.11,137.18,2933.0,122.1769,122.1769,122.0612,122.1235,2933.0
2019-04-04 14:40:00,137.16,137.4,137.16,137.3,2649.0,122.1057,122.3193,122.1057,122.2303,2649.0
2019-04-04 14:45:00,137.31,137.32,137.25,137.31,2376.0,122.2392,122.2481,122.1858,122.2392,2376.0
2019-04-04 14:50:00,137.28,137.3,137.21,137.27,2802.0,122.2125,122.2303,122.1502,122.2036,2802.0
2019-04-04 14:55:00,137.24,137.32,137.22,137.22,2412.0,122.1769,122.2481,122.1591,122.1591,2412.0
2019-04-04 15:00:00,137.23,137.24,137.13,137.22,3300.0,122.168,122.1769,122.079,122.1591,3300.0
2019-04-04 15:05:00,137.24,137.24,137.09,137.1,2763.0,122.1769,122.1769,122.0434,122.0523,2763.0
2019-04-04 15:10:00,137.09,137.24,137.09,137.23,2233.0,122.0434,122.1769,122.0434,122.168,2233.0
2019-04-04 15:15:00,137.28,137.36,137.28,137.34,1400.0,122.2125,122.2837,122.2125,122.2659,1400.0
2019-04-04 15:20:00,137.37,137.37,137.24,137.26,3372.0,122.2926,122.2926,122.1769,122.1947,3372.0
2019-04-04 15:25:00,137.25,137.32,137.21,137.22,2122.0,122.1858,122.2481,122.1502,122.1591,2122.0
2019-04-04 15:30:00,137.24,137.28,137.17,137.17,6755.0,122.1769,122.2125,122.1146,122.1146,6755.0
2019-04-04 15:35:00,137.2,137.41,137.18,137.35,5790.0,122.1413,122.3282,122.1235,122.2748,5790.0
2019-04-04 15:40:00,137.36,137.4,137.33,137.39,5649.0,122.2837,122.3193,122.257,122.3104,5649.0
2019-04-04 15:45:00,137.38,137.46,137.3,137.36,9746.0,122.3015,122.3727,122.2303,122.2837,9746.0
2019-04-04 15:50:00,137.37,137.44,137.34,137.42,9521.0,122.2926,122.3549,122.2659,122.3371,9521.0
2019-04-04 15:55:00,137.46,137.46,137.18,137.28,29906.0,122.3727,122.3727,122.1235,122.2125,29906.0
2019-04-05 09:30:00,137.98,138.67,137.42,138.24,9950.0,122.8357,123.4499,122.3371,123.0671,9950.0
2019-04-05 09:35:00,138.27,138.4,137.52,137.55,2863.0,123.0938,123.2096,122.4262,122.4529,2863.0
2019-04-05 09:40:00,137.44,137.46,137.1,137.37,14510.0,122.3549,122.3727,122.0523,122.2926,14510.0
2019-04-05 09:45:00,137.32,137.69,137.32,137.67,4163.0,122.2481,122.5775,122.2481,122.5597,4163.0
2019-04-05 09:50:00,137.74,138.0,137.68,137.91,2850.0,122.622,122.8535,122.5686,122.7734,2850.0
2019-04-05 09:55:00,137.78,138.01,137.75,138.0,2021.0,122.6576,122.8624,122.6309,122.8535,2021.0
2019-04-05 10:00:00,137.94,137.99,137.81,137.81,1312.0,122.8001,122.8446,122.6843,122.6843,1312.0
2019-04-05 10:05:00,137.94,137.94,137.82,137.84,2181.0,122.8001,122.8001,122.6932,122.711,2181.0
2019-04-05 10:10:00,137.92,137.92,137.61,137.61,1599.0,122.7823,122.7823,122.5063,122.5063,1599.0
2019-04-05 10:15:00,137.63,137.63,137.32,137.51,6050.0,122.5241,122.5241,122.2481,122.4173,6050.0
2019-04-05 10:20:00,137.53,137.56,137.37,137.39,14224.0,122.4351,122.4618,122.2926,122.3104,14224.0
2019-04-05 10:25:00,137.33,137.4,137.12,137.22,3050.0,122.257,122.3193,122.0701,122.1591,3050.0
2019-04-05 10:30:00,137.23,137.61,137.23,137.4,4811.0,122.168,122.5063,122.168,122.3193,4811.0
2019-04-05 10:35:00,137.45,137.56,137.35,137.43,5218.0,122.3638,122.4618,122.2748,122.346,5218.0
2019-04-05 10:40:00,137.5,137.58,137.41,137.5,5023.0,122.4084,122.4796,122.3282,122.4084,5023.0
2019-04-05 10:45:00,137.47,137.71,137.47,137.6,1900.0,122.3816,122.5953,122.3816,122.4974,1900.0
2019-04-05 10:50:00,137.61,137.84,137.56,137.8,3171.0,122.5063,122.711,122.4618,122.6754,3171.0
2019-04-05 10:55:00,137.81,137.81,137.54,137.6,1969.0,122.6843,122.6843,122.444,122.4974,1969.0
2019-04-05 11:00:00,137.6,137.73,137.54,137.71,4880.0,122.4974,122.6131,122.444,122.5953,4880.0
2019-04-05 11:05:00,137.77,137.82,137.7,137.73,4061.0,122.6487,122.6932,122.5864,122.6131,4061.0
2019-04-05 11:10:00,137.76,138.03,137.76,137.86,5258.0,122.6398,122.8802,122.6398,122.7288,5258.0
2019-04-05 11:15:00,137.8,137.8,137.67,137.72,1700.0,122.6754,122.6754,122.5597,122.6042,1700.0
2019-04-05 11:20:00,137.72,137.78,137.7,137.76,2552.0,122.6042,122.6576,122.5864,122.6398,2552.0
2019-04-05 11:25:00,137.74,137.79,137.52,137.74,3571.0,122.622,122.6665,122.4262,122.622,3571.0
2019-04-05 11:30:00,137.63,137.7,137.55,137.61,3017.0,122.5241,122.5864,122.4529,122.5063,3017.0
2019-04-05 11:35:00,137.66,137.78,137.57,137.57,2500.0,122.5508,122.6576,122.4707,122.4707,2500.0
2019-04-05 11:40:00,137.66,137.77,137.61,137.61,2739.0,122.5508,122.6487,122.5063,122.5063,2739.0
2019-04-05 11:45:00,137.63,137.75,137.63,137.69,2600.0,122.5241,122.6309,122.5241,122.5775,2600.0
2019-04-05 11:50:00,137.72,137.79,137.64,137.64,5198.0,122.6042,122.6665,122.533,122.533,5198.0
2019-04-05 11:55:00,137.64,137.72,137.51,137.56,3604.0,122.533,122.6042,122.4173,122.4618,3604.0
2019-04-05 12:00:00,137.62,137.85,137.6,137.79,2209.0,122.5152,122.7199,122.4974,122.6665,2209.0
2019-04-05 12:05:00,137.8,137.88,137.73,137.84,6100.0,122.6754,122.7466,122.6131,122.711,6100.0
2019-04-05 12:10:00,137.88,137.92,137.82,137.9,4730.0,122.7466,122.7823,122.6932,122.7644,4730.0
2019-04-05 12:15:00,137.92,138.08,137.92,138.03,2800.0,122.7823,122.9247,122.7823,122.8802,2800.0
2019-04-05 12:20:00,138.06,138.08,138.0,138.05,1060.0,122.9069,122.9247,122.8535,122.898,1060.0
2019-04-05 12:25:00,138.07,138.08,138.0,138.03,1200.0,122.9158,122.9247,122.8535,122.8802,1200.0
2019-04-05 12:30:00,138.09,138.09,137.89,137.92,2866.0,122.9336,122.9336,122.7555,122.7823,2866.0
2019-04-05 12:35:00,137.92,137.95,137.76,137.8,1901.0,122.7823,122.809,122.6398,122.6754,1901.0
2019-04-05 12:40:00,137.75,137.8,137.73,137.75,1000.0,122.6309,122.6754,122.6131,122.6309,1000.0
2019-04-05 12:45:00,137.81,138.02,137.79,137.99,1835.0,122.6843,122.8713,122.6665,122.8446,1835.0
2019-04-05 12:50:00,138.02,138.02,137.88,137.89,1502.0,122.8713,122.8713,122.7466,122.7555,1502.0
2019-04-05 12:55:00,137.91,138.0,137.91,138.0,1000.0,122.7734,122.8535,122.7734,122.8535,1000.0
2019-04-05 13:00:00,138.03,138.08,137.94,137.94,2706.0,122.8802,122.9247,122.8001,122.8001,2706.0
2019-04-05 13:05:00,138.01,138.06,137.93,137.93,1544.0,122.8624,122.9069,122.7912,122.7912,1544.0
2019-04-05 13:10:00,137.94,137.94,137.86,137.89,2500.0,122.8001,122.8001,122.7288,122.7555,2500.0
2019-04-05 13:15:00,137.9,137.94,137.87,137.94,1100.0,122.7644,122.8001,122.7377,122.8001,1100.0
2019-04-05 13:20:00,137.95,137.96,137.78,137.87,10812.0,122.809,122.8179,122.6576,122.7377,10812.0
2019-04-05 13:25:00,137.85,137.85,137.65,137.7,15576.0,122.7199,122.7199,122.5419,122.5864,15576.0
2019-04-05 13:30:00,137.71,137.79,137.7,137.77,2231.0,122.5953,122.6665,122.5864,122.6487,2231.0
2019-04-05 13:35:00,137.78,137.79,137.67,137.78,11526.0,122.6576,122.6665,122.5597,122.6576,11526.0
2019-04-05 13:40:00,137.79,137.82,137.66,137.67,14644.0,122.6665,122.6932,122.5508,122.5597,14644.0
2019-04-05 13:45:00,137.7,137.73,137.66,137.67,5148.0,122.5864,122.6131,122.5508,122.5597,5148.0
2019-04-05 13:50:00,137.69,137.74,137.63,137.65,2100.0,122.5775,122.622,122.5241,122.5419,2100.0
2019-04-05 13:55:00,137.65,137.71,137.57,137.65,13469.0,122.5419,122.5953,122.4707,122.5419,13469.0
2019-04-05 14:00:00,137.69,137.78,137.67,137.76,9283.0,122.5775,122.6576,122.5597,122.6398,9283.0
2019-04-05 14:05:00,137.78,137.8,137.72,137.75,3596.0,122.6576,122.6754,122.6042,122.6309,3596.0
2019-04-05 14:10:00,137.76,137.79,137.71,137.74,5973.0,122.6398,122.6665,122.5953,122.622,5973.0
2019-04-05 14:15:00,137.75,137.93,137.75,137.81,2300.0,122.6309,122.7912,122.6309,122.6843,2300.0
2019-04-05 14:20:00,137.85,137.85,137.66,137.7,2953.0,122.7199,122.7199,122.5508,122.5864,2953.0
2019-04-05 14:25:00,137.68,137.7,137.66,137.67,1098.0,122.5686,122.5864,122.5508,122.5597,1098.0
2019-04-05 14:30:00,137.7,137.73,137.66,137.72,2820.0,122.5864,122.6131,122.5508,122.6042,2820.0
2019-04-05 14:35:00,137.71,137.71,137.62,137.65,1900.0,122.5953,122.5953,122.5152,122.5419,1900.0
2019-04-05 14:40:00,137.66,137.66,137.59,137.59,1880.0,122.5508,122.5508,122.4885,122.4885,1880.0
2019-04-05 14:45:00,137.59,137.75,137.59,137.75,3026.0,122.4885,122.6309,122.4885,122.6309,3026.0
2019-04-05 14:50:00,137.75,137.75,137.66,137.7,5606.0,122.6309,122.6309,122.5508,122.5864,5606.0
2019-04-05 14:55:00,137.74,137.81,137.71,137.79,7888.0,122.622,122.6843,122.5953,122.6665,7888.0
2019-04-05 15:00:00,137.78,137.8,137.73,137.73,9382.0,122.6576,122.6754,122.6131,122.6131,9382.0
2019-04-05 15:05:00,137.76,137.89,137.76,137.83,4846.0,122.6398,122.7555,122.6398,122.7021,4846.0
2019-04-05 15:10:00,137.8,137.82,137.73,137.78,3423.0,122.6754,122.6932,122.6131,122.6576,3423.0
2019-04-05 15:15:00,137.81,137.83,137.76,137.76,4099.0,122.6843,122.7021,122.6398,122.6398,4099.0
2019-04-05 15:20:00,137.82,137.95,137.82,137.9,4813.0,122.6932,122.809,122.6932,122.7644,4813.0
2019-04-05 15:25:00,137.89,137.91,137.84,137.84,2800.0,122.7555,122.7734,122.711,122.711,2800.0
2019-04-05 15:30:00,137.82,137.99,137.82,137.98,7383.0,122.6932,122.8446,122.6932,122.8357,7383.0
2019-04-05 15:35:00,137.97,138.0,137.83,137.94,6993.0,122.8268,122.8535,122.7021,122.8001,6993.0
2019-04-05 15:40:00,137.95,138.01,137.87,137.89,7356.0,122.809,122.8624,122.7377,122.7555,7356.0
2019-04-05 15:45:00,137.89,137.89,137.72,137.72,11840.0,122.7555,122.7555,122.6042,122.6042,11840.0
2019-04-05 15:50:00,137.72,137.79,137.65,137.74,13063.0,122.6042,122.6665,122.5419,122.622,13063.0
2019-04-05 15:55:00,137.75,137.99,137.74,137.94,24266.0,122.6309,122.8446,122.622,122.8001,24266.0
2019-04-08 09:30:00,137.65,138.22,137.65,137.72,12403.0,122.5419,123.0493,122.5419,122.6042,12403.0
2019-04-08 09:35:00,137.84,137.84,137.3,137.6,4657.0,122.711,122.711,122.2303,122.4974,4657.0
2019-04-08 09:40:00,137.59,138.04,137.59,137.89,2728.0,122.4885,122.8891,122.4885,122.7555,2728.0
2019-04-08 09:45:00,137.87,137.99,137.48,137.48,3900.0,122.7377,122.8446,122.3905,122.3905,3900.0
2019-04-08 09:50:00,137.52,137.68,137.35,137.35,3000.0,122.4262,122.5686,122.2748,122.2748,3000.0
2019-04-08 09:55:00,137.38,137.6,137.38,137.59,1700.0,122.3015,122.4974,122.3015,122.4885,1700.0
2019-04-08 10:00:00,137.53,137.53,137.27,137.31,3500.0,122.4351,122.4351,122.2036,122.2392,3500.0
2019-04-08 10:05:00,137.27,137.55,137.2,137.3,2300.0,122.2036,122.4529,122.1413,122.2303,2300.0
2019-04-08 10:10:00,137.4,137.47,137.24,137.4,4637.0,122.3193,122.3816,122.1769,122.3193,4637.0
2019-04-08 10:15:00,137.44,137.59,137.38,137.4,3507.0,122.3549,122.4885,122.3015,122.3193,3507.0
2019-04-08 10:20:00,137.48,137.53,137.37,137.44,3893.0,122.3905,122.4351,122.2926,122.3549,3893.0
2019-04-08 10:25:00,137.44,137.51,137.26,137.37,8622.0,122.3549,122.4173,122.1947,122.2926,8622.0
2019-04-08 10:30:00,137.37,137.58,137.26,137.47,6708.0,122.2926,122.4796,122.1947,122.3816,6708.0
2019-04-08 10:35:00,137.45,137.58,137.45,137.5,2014.0,122.3638,122.4796,122.3638,122.4084,2014.0
2019-04-08 10:40:00,137.61,137.76,137.61,137.61,1404.0,122.5063,122.6398,122.5063,122.5063,1404.0
2019-04-08 10:45:00,137.51,137.66,137.44,137.66,1244.0,122.4173,122.5508,122.3549,122.5508,1244.0
2019-04-08 10:50:00,137.65,137.94,137.64,137.87,2200.0,122.5419,122.8001,122.533,122.7377,2200.0
2019-04-08 10:55:00,137.89,137.89,137.67,137.67,1000.0,122.7555,122.7555,122.5597,122.5597,1000.0
2019-04-08 11:00:00,137.73,137.73,137.44,137.53,2900.0,122.6131,122.6131,122.3549,122.4351,2900.0
2019-04-08 11:05:00,137.58,137.58,137.31,137.31,1498.0,122.4796,122.4796,122.2392,122.2392,1498.0
2019-04-08 11:10:00,137.26,137.36,137.25,137.29,3300.0,122.1947,122.2837,122.1858,122.2214,3300.0
2019-04-08 11:15:00,137.29,137.29,137.05,137.05,2000.0,122.2214,122.2214,122.0077,122.0077,2000.0
2019-04-08 11:20:00,136.99,137.08,136.84,137.05,4200.0,121.9543,122.0344,121.8208,122.0077,4200.0
2019-04-08 11:25:00,136.99,137.15,136.93,137.15,5451.0,121.9543,122.0968,121.9009,122.0968,5451.0
2019-04-08 11:30:00,137.18,137.63,137.18,137.55,2800.0,122.1235,122.5241,122.1235,122.4529,2800.0
2019-04-08 11:35:00,137.55,137.65,137.4,137.53,2300.0,122.4529,122.5419,122.3193,122.4351,2300.0
2019-04-08 11:40:00,137.54,137.59,137.49,137.49,700.0,122.444,122.4885,122.3994,122.3994,700.0
2019-04-08 11:45:00,137.35,137.48,137.34,137.42,2448.0,122.2748,122.3905,122.2659,122.3371,2448.0
2019-04-08 11:50:00,137.37,137.43,137.27,137.43,1138.0,122.2926,122.346,122.2036,122.346,1138.0
2019-04-08 11:55:00,137.53,137.57,137.43,137.5,1900.0,122.4351,122.4707,122.346,122.4084,1900.0
2019-04-08 12:00:00,137.43,137.43,137.17,137.19,1392.0,122.346,122.346,122.1146,122.1324,1392.0
2019-04-08 12:05:00,137.32,137.32,137.17,137.18,2082.0,122.2481,122.2481,122.1146,122.1235,2082.0
2019-04-08 12:10:00,137.2,137.32,137.2,137.28,1330.0,122.1413,122.2481,122.1413,122.2125,1330.0
2019-04-08 12:15:00,137.28,137.33,137.22,137.33,1765.0,122.2125,122.257,122.1591,122.257,1765.0
2019-04-08 12:20:00,137.29,137.29,137.21,137.23,1200.0,122.2214,122.2214,122.1502,122.168,1200.0
2019-04-08 12:25:00,137.28,137.39,137.28,137.38,1400.0,122.2125,122.3104,122.2125,122.3015,1400.0
2019-04-08 12:30:00,137.38,137.4,137.28,137.28,1100.0,122.3015,122.3193,122.2125,122.2125,1100.0
2019-04-08 12:35:00,137.32,137.39,137.29,137.36,1800.0,122.2481,122.3104,122.2214,122.2837,1800.0
2019-04-08 12:40:00,137.41,137.42,137.29,137.33,1700.0,122.3282,122.3371,122.2214,122.257,1700.0
2019-04-08 12:45:00,137.34,137.34,137.19,137.19,1100.0,122.2659,122.2659,122.1324,122.1324,1100.0
2019-04-08 12:50:00,137.22,137.28,137.19,137.19,1502.0,122.1591,122.2125,122.1324,122.1324,1502.0
2019-04-08 12:55:00,137.22,137.3,137.18,137.27,1400.0,122.1591,122.2303,122.1235,122.2036,1400.0
2019-04-08 13:00:00,137.28,137.35,137.25,137.29,2204.0,122.2125,122.2748,122.1858,122.2214,2204.0
2019-04-08 13:05:00,137.27,137.4,137.27,137.4,6500.0,122.2036,122.3193,122.2036,122.3193,6500.0
2019-04-08 13:10:00,137.43,137.49,137.39,137.48,2000.0,122.346,122.3994,122.3104,122.3905,2000.0
2019-04-08 13:15:00,137.35,137.43,137.32,137.34,1400.0,122.2748,122.346,122.2481,122.2659,1400.0
2019-04-08 13:20:00,137.37,137.6,137.36,137.6,1206.0,122.2926,122.4974,122.2837,122.4974,1206.0
2019-04-08 13:25:00,137.54,137.57,137.48,137.52,2000.0,122.444,122.4707,122.3905,122.4262,2000.0
2019-04-08 13:30:00,137.48,137.52,137.46,137.5,900.0,122.3905,122.4262,122.3727,122.4084,900.0
2019-04-08 13:35:00,137.52,137.55,137.48,137.54,2201.0,122.4262,122.4529,122.3905,122.444,2201.0
2019-04-08 13:40:00,137.52,137.54,137.39,137.4,2072.0,122.4262,122.444,122.3104,122.3193,2072.0
2019-04-08 13:45:00,137.36,137.48,137.36,137.44,1827.0,122.2837,122.3905,122.2837,122.3549,1827.0
2019-04-08 13:50:00,137.43,137.7,137.43,137.7,10008.0,122.346,122.5864,122.346,122.5864,10008.0
2019-04-08 13:55:00,137.66,137.72,137.59,137.72,2447.0,122.5508,122.6042,122.4885,122.6042,2447.0
2019-04-08 14:00:00,137.74,137.8,137.68,137.75,1349.0,122.622,122.6754,122.5686,122.6309,1349.0
2019-04-08 14:05:00,137.79,137.98,137.75,137.98,2400.0,122.6665,122.8357,122.6309,122.8357,2400.0
2019-04-08 14:10:00,137.94,137.94,137.84,137.92,1400.0,122.8001,122.8001,122.711,122.7823,1400.0
2019-04-08 14:15:00,138.0,138.0,137.94,137.97,915.0,122.8535,122.8535,122.8001,122.8268,915.0
2019-04-08 14:20:00,137.91,137.91,137.81,137.84,2927.0,122.7734,122.7734,122.6843,122.711,2927.0
2019-04-08 14:25:00,137.85,137.85,137.81,137.83,911.0,122.7199,122.7199,122.6843,122.7021,911.0
2019-04-08 14:30:00,137.77,137.87,137.77,137.87,1400.0,122.6487,122.7377,122.6487,122.7377,1400.0
2019-04-08 14:35:00,137.87,138.1,137.87,138.0,2503.0,122.7377,122.9425,122.7377,122.8535,2503.0
2019-04-08 14:40:00,137.96,137.97,137.74,137.88,2000.0,122.8179,122.8268,122.622,122.7466,2000.0
2019-04-08 14:45:00,137.89,137.9,137.8,137.8,1567.0,122.7555,122.7644,122.6754,122.6754,1567.0
2019-04-08 14:50:00,137.8,137.86,137.79,137.86,1116.0,122.6754,122.7288,122.6665,122.7288,1116.0
2019-04-08 14:55:00,137.86,137.89,137.82,137.82,2150.0,122.7288,122.7555,122.6932,122.6932,2150.0
2019-04-08 15:00:00,137.84,137.95,137.83,137.91,2200.0,122.711,122.809,122.7021,122.7734,2200.0
2019-04-08 15:05:00,137.95,137.95,137.86,137.86,2679.0,122.809,122.809,122.7288,122.7288,2679.0
2019-04-08 15:10:00,137.84,137.9,137.82,137.87,1929.0,122.711,122.7644,122.6932,122.7377,1929.0
2019-04-08 15:15:00,137.89,138.05,137.85,138.05,5262.0,122.7555,122.898,122.7199,122.898,5262.0
2019-04-08 15:20:00,138.04,138.05,137.83,137.83,3500.0,122.8891,122.898,122.7021,122.7021,3500.0
2019-04-08 15:25:00,137.87,138.04,137.87,137.95,4457.0,122.7377,122.8891,122.7377,122.809,4457.0
2019-04-08 15:30:00,137.91,138.08,137.9,138.06,5138.0,122.7734,122.9247,122.7644,122.9069,5138.0
2019-04-08 15:35:00,138.04,138.18,138.04,138.1,5297.0,122.8891,123.0137,122.8891,122.9425,5297.0
2019-04-08 15:40:00,138.16,138.17,138.1,138.14,5668.0,122.9959,123.0048,122.9425,122.9781,5668.0
2019-04-08 15:45:00,138.1,138.15,138.08,138.09,6511.0,122.9425,122.987,122.9247,122.9336,6511.0
2019-04-08 15:50:00,138.12,138.27,138.11,138.27,12205.0,122.9603,123.0938,122.9514,123.0938,12205.0
2019-04-08 15:55:00,138.29,138.59,138.21,138.54,53797.0,123.1116,123.3787,123.0404,123.3342,53797.0
2019-04-09 09:30:00,137.92,138.05,137.23,137.54,12234.0,122.7823,122.898,122.168,122.444,12234.0
2019-04-09 09:35:00,137.34,137.34,136.85,137.27,6700.0,122.2659,122.2659,121.8297,122.2036,6700.0
2019-04-09 09:40:00,137.25,137.25,136.66,137.05,7741.0,122.1858,122.1858,121.6605,122.0077,7741.0
2019-04-09 09:45:00,137.03,137.11,136.72,136.79,7250.0,121.9899,122.0612,121.714,121.7763,7250.0
2019-04-09 09:50:00,136.97,137.19,136.92,137.0,4078.0,121.9365,122.1324,121.892,121.9632,4078.0
2019-04-09 09:55:00,137.04,137.22,137.01,137.1,2063.0,121.9988,122.1591,121.9721,122.0523,2063.0
2019-04-09 10:00:00,137.05,137.05,136.78,136.85,1200.0,122.0077,122.0077,121.7674,121.8297,1200.0
2019-04-09 10:05:00,136.71,136.86,136.55,136.61,5391.0,121.7051,121.8386,121.5626,121.616,5391.0
2019-04-09 10:10:00,136.61,136.74,136.47,136.5,12876.0,121.616,121.7318,121.4914,121.5181,12876.0
2019-04-09 10:15:00,136.47,136.48,136.2,136.2,6675.0,121.4914,121.5003,121.251,121.251,6675.0
2019-04-09 10:20:00,136.23,136.3,136.06,136.23,10407.0,121.2777,121.3401,121.1264,121.2777,10407.0
2019-04-09 10:25:00,136.19,136.3,135.92,136.0,13977.0,121.2421,121.3401,121.0018,121.073,13977.0
2019-04-09 10:30:00,136.0,136.15,135.82,136.09,20062.0,121.073,121.2065,120.9127,121.1531,20062.0
2019-04-09 10:35:00,136.1,136.29,136.03,136.06,10010.0,121.162,121.3312,121.0997,121.1264,10010.0
2019-04-09 10:40:00,136.06,136.12,135.87,135.93,4725.0,121.1264,121.1798,120.9573,121.0107,4725.0
2019-04-09 10:45:00,135.96,136.1,135.86,136.01,3600.0,121.0374,121.162,120.9484,121.0819,3600.0
2019-04-09 10:50:00,135.98,136.22,135.93,136.2,2914.0,121.0552,121.2688,121.0107,121.251,2914.0
2019-04-09 10:55:00,136.21,136.39,136.11,136.39,2835.0,121.2599,121.4202,121.1709,121.4202,2835.0
2019-04-09 11:00:00,136.37,136.57,136.26,136.57,6100.0,121.4024,121.5804,121.3045,121.5804,6100.0
2019-04-09 11:05:00,136.58,136.58,136.49,136.51,1400.0,121.5893,121.5893,121.5092,121.527,1400.0
2019-04-09 11:10:00,136.5,136.51,136.29,136.34,1800.0,121.5181,121.527,121.3312,121.3757,1800.0
2019-04-09 11:15:00,136.38,136.52,136.25,136.43,10279.0,121.4113,121.5359,121.2955,121.4558,10279.0
2019-04-09 11:20:00,136.44,136.56,136.29,136.29,2841.0,121.4647,121.5715,121.3312,121.3312,2841.0
2019-04-09 11:25:00,136.28,136.5,136.28,136.46,2300.0,121.3223,121.5181,121.3223,121.4825,2300.0
2019-04-09 11:30:00,136.53,136.61,136.43,136.43,2000.0,121.5448,121.616,121.4558,121.4558,2000.0
2019-04-09 11:35:00,136.39,136.71,136.39,136.66,2200.0,121.4202,121.7051,121.4202,121.6605,2200.0
2019-04-09 11:40:00,136.65,136.65,136.53,136.53,1800.0,121.6516,121.6516,121.5448,121.5448,1800.0
2019-04-09 11:45:00,136.53,136.61,136.47,136.56,2300.0,121.5448,121.616,121.4914,121.5715,2300.0
2019-04-09 11:50:00,136.56,136.64,136.53,136.61,2100.0,121.5715,121.6427,121.5448,121.616,2100.0
2019-04-09 11:55:00,136.64,136.75,136.62,136.68,2600.0,121.6427,121.7407,121.6249,121.6784,2600.0
2019-04-09 12:00:00,136.67,136.76,136.63,136.71,3100.0,121.6695,121.7496,121.6338,121.7051,3100.0
2019-04-09 12:05:00,136.75,136.97,136.75,136.96,3128.0,121.7407,121.9365,121.7407,121.9276,3128.0
2019-04-09 12:10:00,136.96,137.13,136.95,137.04,30216.0,121.9276,122.079,121.9187,121.9988,30216.0
2019-04-09 12:15:00,137.1,137.27,137.1,137.25,4852.0,122.0523,122.2036,122.0523,122.1858,4852.0
2019-04-09 12:20:00,137.3,137.36,137.26,137.36,2551.0,122.2303,122.2837,122.1947,122.2837,2551.0
2019-04-09 12:25:00,137.37,137.41,137.29,137.29,1600.0,122.2926,122.3282,122.2214,122.2214,1600.0
2019-04-09 12:30:00,137.33,137.4,137.25,137.25,1619.0,122.257,122.3193,122.1858,122.1858,1619.0
2019-04-09 12:35:00,137.23,137.26,137.19,137.19,813.0,122.168,122.1947,122.1324,122.1324,813.0
2019-04-09 12:40:00,137.2,137.24,137.16,137.17,1682.0,122.1413,122.1769,122.1057,122.1146,1682.0
2019-04-09 12:45:00,137.14,137.17,137.07,137.13,1600.0,122.0879,122.1146,122.0255,122.079,1600.0
2019-04-09 12:50:00,137.1,137.21,137.06,137.19,6051.0,122.0523,122.1502,122.0166,122.1324,6051.0
2019-04-09 12:55:00,137.23,137.25,137.11,137.13,2011.0,122.168,122.1858,122.0612,122.079,2011.0
2019-04-09 13:00:00,137.11,137.11,137.0,137.04,3400.0,122.0612,122.0612,121.9632,121.9988,3400.0
2019-04-09 13:05:00,137.04,137.06,137.04,137.06,400.0,121.9988,122.0166,121.9988,122.0166,400.0
2019-04-09 13:10:00,137.15,137.15,137.06,137.06,1215.0,122.0968,122.0968,122.0166,122.0166,1215.0
2019-04-09 13:15:00,137.09,137.1,137.01,137.01,1601.0,122.0434,122.0523,121.9721,121.9721,1601.0
2019-04-09 13:20:00,136.97,137.01,136.89,136.96,2352.0,121.9365,121.9721,121.8653,121.9276,2352.0
2019-04-09 13:25:00,136.93,136.96,136.89,136.94,1300.0,121.9009,121.9276,121.8653,121.9098,1300.0
2019-04-09 13:30:00,136.92,136.99,136.92,136.99,1310.0,121.892,121.9543,121.892,121.9543,1310.0
2019-04-09 13:35:00,137.02,137.02,136.95,136.95,1081.0,121.981,121.981,121.9187,121.9187,1081.0
2019-04-09 13:40:00,137.0,137.07,136.95,136.97,2761.0,121.9632,122.0255,121.9187,121.9365,2761.0
2019-04-09 13:45:00,136.99,137.0,136.91,137.0,1101.0,121.9543,121.9632,121.8831,121.9632,1101.0
2019-04-09 13:50:00,136.96,136.97,136.85,136.85,910.0,121.9276,121.9365,121.8297,121.8297,910.0
2019-04-09 13:55:00,136.81,136.85,136.78,136.83,2121.0,121.7941,121.8297,121.7674,121.8119,2121.0
2019-04-09 14:00:00,136.83,136.83,136.71,136.71,2704.0,121.8119,121.8119,121.7051,121.7051,2704.0
2019-04-09 14:05:00,136.74,136.74,136.51,136.54,2918.0,121.7318,121.7318,121.527,121.5537,2918.0
2019-04-09 14:10:00,136.59,136.73,136.57,136.73,4665.0,121.5982,121.7229,121.5804,121.7229,4665.0
2019-04-09 14:15:00,136.72,136.84,136.72,136.76,1573.0,121.714,121.8208,121.714,121.7496,1573.0
2019-04-09 14:20:00,136.75,136.79,136.66,136.68,4606.0,121.7407,121.7763,121.6605,121.6784,4606.0
2019-04-09 14:25:00,136.68,136.73,136.67,136.67,1815.0,121.6784,121.7229,121.6695,121.6695,1815.0
2019-04-09 14:30:00,136.61,136.65,136.61,136.61,1618.0,121.616,121.6516,121.616,121.616,1618.0
2019-04-09 14:35:00,136.58,136.59,136.51,136.58,2718.0,121.5893,121.5982,121.527,121.5893,2718.0
2019-04-09 14:40:00,136.62,136.62,136.35,136.35,3420.0,121.6249,121.6249,121.3846,121.3846,3420.0
2019-04-09 14:45:00,136.41,136.44,136.29,136.44,3300.0,121.438,121.4647,121.3312,121.4647,3300.0
2019-04-09 14:50:00,136.45,136.5,136.42,136.44,1843.0,121.4736,121.5181,121.4469,121.4647,1843.0
2019-04-09 14:55:00,136.46,136.46,136.36,136.36,2403.0,121.4825,121.4825,121.3935,121.3935,2403.0
2019-04-09 15:00:00,136.35,136.54,136.35,136.45,6179.0,121.3846,121.5537,121.3846,121.4736,6179.0
2019-04-09 15:05:00,136.48,136.48,136.37,136.42,3271.0,121.5003,121.5003,121.4024,121.4469,3271.0
2019-04-09 15:10:00,136.43,136.45,136.39,136.43,4642.0,121.4558,121.4736,121.4202,121.4558,4642.0
2019-04-09 15:15:00,136.43,136.56,136.38,136.38,3823.0,121.4558,121.5715,121.4113,121.4113,3823.0
2019-04-09 15:20:00,136.35,136.35,136.19,136.24,4159.0,121.3846,121.3846,121.2421,121.2866,4159.0
2019-04-09 15:25:00,136.23,136.23,135.99,136.15,5313.0,121.2777,121.2777,121.0641,121.2065,5313.0
2019-04-09 15:30:00,136.16,136.44,136.1,136.36,9885.0,121.2154,121.4647,121.162,121.3935,9885.0
2019-04-09 15:35:00,136.37,136.45,136.33,136.43,4889.0,121.4024,121.4736,121.3668,121.4558,4889.0
2019-04-09 15:40:00,136.5,136.52,136.37,136.46,6256.0,121.5181,121.5359,121.4024,121.4825,6256.0
2019-04-09 15:45:00,136.46,136.47,136.41,136.46,5236.0,121.4825,121.4914,121.438,121.4825,5236.0
2019-04-09 15:50:00,136.41,136.41,136.14,136.14,15235.0,121.438,121.438,121.1976,121.1976,15235.0
2019-04-09 15:55:00,136.12,136.5,135.99,136.47,36591.0,121.1798,121.5181,121.0641,121.4914,36591.0
2019-04-10 09:30:00,136.95,137.31,136.34,137.15,7683.0,121.9187,122.2392,121.3757,122.0968,7683.0
2019-04-10 09:35:00,137.21,137.21,136.81,136.88,4993.0,122.1502,122.1502,121.7941,121.8564,4993.0
2019-04-10 09:40:00,136.86,137.17,136.81,136.95,4608.0,121.8386,122.1146,121.7941,121.9187,4608.0
2019-04-10 09:45:00,136.86,137.02,136.52,136.63,18068.0,121.8386,121.981,121.5359,121.6338,18068.0
2019-04-10 09:50:00,136.6,136.76,136.42,136.71,7516.0,121.6071,121.7496,121.4469,121.7051,7516.0
2019-04-10 09:55:00,136.73,137.12,136.71,137.04,9927.0,121.7229,122.0701,121.7051,121.9988,9927.0
2019-04-10 10:00:00,137.1,137.15,136.88,136.88,4639.0,122.0523,122.0968,121.8564,121.8564,4639.0
2019-04-10 10:05:00,136.81,136.94,136.64,136.81,2881.0,121.7941,121.9098,121.6427,121.7941,2881.0
2019-04-10 10:10:00,136.83,136.83,136.66,136.76,2600.0,121.8119,121.8119,121.6605,121.7496,2600.0
2019-04-10 10:15:00,136.81,136.83,136.65,136.77,3427.0,121.7941,121.8119,121.6516,121.7585,3427.0
2019-04-10 10:20:00,136.89,137.0,136.67,136.67,4572.0,121.8653,121.9632,121.6695,121.6695,4572.0
2019-04-10 10:25:00,136.63,136.67,136.56,136.67,2897.0,121.6338,121.6695,121.5715,121.6695,2897.0
2019-04-10 10:30:00,136.6,136.71,136.41,136.51,6299.0,121.6071,121.7051,121.438,121.527,6299.0
2019-04-10 10:35:00,136.52,136.59,136.32,136.35,3605.0,121.5359,121.5982,121.3579,121.3846,3605.0
2019-04-10 10:40:00,136.32,136.55,136.32,136.41,5987.0,121.3579,121.5626,121.3579,121.438,5987.0
2019-04-10 10:45:00,136.39,136.64,136.28,136.64,1300.0,121.4202,121.6427,121.3223,121.6427,1300.0
2019-04-10 10:50:00,136.61,136.69,136.49,136.6,3208.0,121.616,121.6873,121.5092,121.6071,3208.0
2019-04-10 10:55:00,136.69,136.81,136.61,136.78,2300.0,121.6873,121.7941,121.616,121.7674,2300.0
2019-04-10 11:00:00,136.79,137.14,136.77,137.09,2800.0,121.7763,122.0879,121.7585,122.0434,2800.0
2019-04-10 11:05:00,137.03,137.21,137.0,137.13,2600.0,121.9899,122.1502,121.9632,122.079,2600.0
2019-04-10 11:10:00,137.2,137.24,137.05,137.09,2200.0,122.1413,122.1769,122.0077,122.0434,2200.0
2019-04-10 11:15:00,137.12,137.14,137.01,137.01,1510.0,122.0701,122.0879,121.9721,121.9721,1510.0
2019-04-10 11:20:00,136.97,137.26,136.94,137.26,1601.0,121.9365,122.1947,121.9098,122.1947,1601.0
2019-04-10 11:25:00,137.27,137.33,137.11,137.15,1600.0,122.2036,122.257,122.0612,122.0968,1600.0
2019-04-10 11:30:00,137.2,137.31,137.12,137.29,4928.0,122.1413,122.2392,122.0701,122.2214,4928.0
2019-04-10 11:35:00,137.32,137.35,137.24,137.35,6235.0,122.2481,122.2748,122.1769,122.2748,6235.0
2019-04-10 11:40:00,137.29,137.45,137.25,137.44,3444.0,122.2214,122.3638,122.1858,122.3549,3444.0
2019-04-10 11:45:00,137.48,137.62,137.45,137.48,2848.0,122.3905,122.5152,122.3638,122.3905,2848.0
2019-04-10 11:50:00,137.5,137.5,137.35,137.48,4300.0,122.4084,122.4084,122.2748,122.3905,4300.0
2019-04-10 11:55:00,137.38,137.56,137.38,137.53,2350.0,122.3015,122.4618,122.3015,122.4351,2350.0
2019-04-10 12:00:00,137.54,137.64,137.54,137.59,2372.0,122.444,122.533,122.444,122.4885,2372.0
2019-04-10 12:05:00,137.59,137.67,137.56,137.56,1602.0,122.4885,122.5597,122.4618,122.4618,1602.0
2019-04-10 12:10:00,137.62,137.62,137.5,137.5,1796.0,122.5152,122.5152,122.4084,122.4084,1796.0
2019-04-10 12:15:00,137.54,137.64,137.51,137.56,4819.0,122.444,122.533,122.4173,122.4618,4819.0
2019-04-10 12:20:00,137.53,137.66,137.5,137.65,1822.0,122.4351,122.5508,122.4084,122.5419,1822.0
2019-04-10 12:25:00,137.73,137.85,137.69,137.84,2425.0,122.6131,122.7199,122.5775,122.711,2425.0
2019-04-10 12:30:00,137.84,137.89,137.8,137.85,2138.0,122.711,122.7555,122.6754,122.7199,2138.0
2019-04-10 12:35:00,137.84,137.91,137.84,137.84,1371.0,122.711,122.7734,122.711,122.711,1371.0
2019-04-10 12:40:00,137.81,137.9,137.81,137.88,1699.0,122.6843,122.7644,122.6843,122.7466,1699.0
2019-04-10 12:45:00,137.85,137.88,137.79,137.84,3700.0,122.7199,122.7466,122.6665,122.711,3700.0
2019-04-10 12:50:00,137.79,137.95,137.79,137.9,2350.0,122.6665,122.809,122.6665,122.7644,2350.0
2019-04-10 12:55:00,137.9,137.9,137.72,137.73,1700.0,122.7644,122.7644,122.6042,122.6131,1700.0
2019-04-10 13:00:00,137.73,137.88,137.73,137.88,2818.0,122.6131,122.7466,122.6131,122.7466,2818.0
2019-04-10 13:05:00,137.92,138.0,137.92,137.98,1428.0,122.7823,122.8535,122.7823,122.8357,1428.0
2019-04-10 13:10:00,138.0,138.0,137.9,137.9,1904.0,122.8535,122.8535,122.7644,122.7644,1904.0
2019-04-10 13:15:00,137.95,138.1,137.95,138.09,1400.0,122.809,122.9425,122.809,122.9336,1400.0
2019-04-10 13:20:00,138.07,138.09,138.03,138.05,1506.0,122.9158,122.9336,122.8802,122.898,1506.0
2019-04-10 13:25:00,138.05,138.16,138.05,138.14,7475.0,122.898,122.9959,122.898,122.9781,7475.0
2019-04-10 13:30:00,138.15,138.23,138.15,138.21,1907.0,122.987,123.0582,122.987,123.0404,1907.0
2019-04-10 13:35:00,138.23,138.31,138.23,138.23,2121.0,123.0582,123.1294,123.0582,123.0582,2121.0
2019-04-10 13:40:00,138.19,138.24,138.09,138.17,1500.0,123.0226,123.0671,122.9336,123.0048,1500.0
2019-04-10 13:45:00,138.1,138.1,138.01,138.04,2148.0,122.9425,122.9425,122.8624,122.8891,2148.0
2019-04-10 13:50:00,138.1,138.2,138.08,138.18,2792.0,122.9425,123.0315,122.9247,123.0137,2792.0
2019-04-10 13:55:00,138.21,138.33,138.17,138.29,6026.0,123.0404,123.1473,123.0048,123.1116,6026.0
2019-04-10 14:00:00,138.29,138.37,138.21,138.28,2730.0,123.1116,123.1829,123.0404,123.1027,2730.0
2019-04-10 14:05:00,138.24,138.29,138.12,138.15,2323.0,123.0671,123.1116,122.9603,122.987,2323.0
2019-04-10 14:10:00,138.12,138.25,138.06,138.25,2800.0,122.9603,123.076,122.9069,123.076,2800.0
2019-04-10 14:15:00,138.26,138.38,138.19,138.38,2500.0,123.0849,123.1918,123.0226,123.1918,2500.0
2019-04-10 14:20:00,138.46,138.6,138.37,138.39,5803.0,123.263,123.3876,123.1829,123.2007,5803.0
2019-04-10 14:25:00,138.36,138.56,138.36,138.48,3300.0,123.174,123.352,123.174,123.2808,3300.0
2019-04-10 14:30:00,138.52,138.58,138.44,138.44,4200.0,123.3164,123.3698,123.2452,123.2452,4200.0
2019-04-10 14:35:00,138.45,138.6,138.37,138.43,2836.0,123.2541,123.3876,123.1829,123.2363,2836.0
2019-04-10 14:40:00,138.49,138.58,138.46,138.54,2146.0,123.2897,123.3698,123.263,123.3342,2146.0
2019-04-10 14:45:00,138.54,138.54,138.39,138.44,2100.0,123.3342,123.3342,123.2007,123.2452,2100.0
2019-04-10 14:50:00,138.46,138.61,138.46,138.58,3269.0,123.263,123.3965,123.263,123.3698,3269.0
2019-04-10 14:55:00,138.55,138.58,138.48,138.57,2760.0,123.3431,123.3698,123.2808,123.3609,2760.0
2019-04-10 15:00:00,138.58,138.81,138.58,138.74,4221.0,123.3698,123.5746,123.3698,123.5123,4221.0
2019-04-10 15:05:00,138.79,138.86,138.72,138.86,2524.0,123.5568,123.6191,123.4944,123.6191,2524.0
2019-04-10 15:10:00,138.89,138.92,138.75,138.75,3774.0,123.6458,123.6725,123.5212,123.5212,3774.0
2019-04-10 15:15:00,138.77,138.81,138.7,138.81,4297.0,123.539,123.5746,123.4766,123.5746,4297.0
2019-04-10 15:20:00,138.82,138.86,138.79,138.81,3634.0,123.5835,123.6191,123.5568,123.5746,3634.0
2019-04-10 15:25:00,138.78,138.79,138.62,138.66,13254.0,123.5479,123.5568,123.4054,123.441,13254.0
2019-04-10 15:30:00,138.64,138.8,138.5,138.8,6627.0,123.4232,123.5657,123.2986,123.5657,6627.0
2019-04-10 15:35:00,138.8,138.85,138.54,138.54,9872.0,123.5657,123.6102,123.3342,123.3342,9872.0
2019-04-10 15:40:00,138.56,138.62,138.51,138.61,10846.0,123.352,123.4054,123.3075,123.3965,10846.0
2019-04-10 15:45:00,138.6,138.6,138.47,138.49,12609.0,123.3876,123.3876,123.2719,123.2897,12609.0
2019-04-10 15:50:00,138.47,138.47,138.24,138.29,19706.0,123.2719,123.2719,123.0671,123.1116,19706.0
2019-04-10 15:55:00,138.27,138.58,138.25,138.58,31554.0,123.0938,123.3698,123.076,123.3698,31554.0
2019-04-11 09:30:00,139.16,139.68,139.0,139.41,10935.0,123.8862,124.3491,123.7437,124.1087,10935.0
2019-04-11 09:35:00,139.32,139.38,139.14,139.31,1200.0,124.0286,124.082,123.8683,124.0197,1200.0
2019-04-11 09:40:00,139.45,139.96,139.45,139.89,2800.0,124.1443,124.5983,124.1443,124.536,2800.0
2019-04-11 09:45:00,139.89,140.71,139.89,140.33,18583.0,124.536,125.266,124.536,124.9277,18583.0
2019-04-11 09:50:00,140.49,140.62,140.1,140.16,1748.0,125.0702,125.1859,124.723,124.7764,1748.0
2019-04-11 09:55:00,140.1,140.39,140.03,140.12,7981.0,124.723,124.9812,124.6607,124.7408,7981.0
2019-04-11 10:00:00,140.2,140.28,139.95,140.05,3800.0,124.812,124.8832,124.5894,124.6785,3800.0
2019-04-11 10:05:00,140.13,140.17,140.0,140.06,4716.0,124.7497,124.7853,124.634,124.6874,4716.0
2019-04-11 10:10:00,140.06,140.4,139.9,140.36,2779.0,124.6874,124.9901,124.5449,124.9544,2779.0
2019-04-11 10:15:00,140.35,140.62,140.26,140.58,4620.0,124.9455,125.1859,124.8654,125.1503,4620.0
2019-04-11 10:20:00,140.56,140.57,140.4,140.4,2362.0,125.1325,125.1414,124.9901,124.9901,2362.0
2019-04-11 10:25:00,140.38,140.38,140.21,140.25,3116.0,124.9723,124.9723,124.8209,124.8565,3116.0
2019-04-11 10:30:00,140.24,140.38,140.05,140.17,4130.0,124.8476,124.9723,124.6785,124.7853,4130.0
2019-04-11 10:35:00,140.17,140.42,140.13,140.39,5091.0,124.7853,125.0079,124.7497,124.9812,5091.0
2019-04-11 10:40:00,140.47,140.51,140.3,140.31,2252.0,125.0524,125.088,124.901,124.9099,2252.0
2019-04-11 10:45:00,140.34,140.5,140.32,140.36,2052.0,124.9366,125.0791,124.9188,124.9544,2052.0
2019-04-11 10:50:00,140.4,140.43,140.22,140.22,3327.0,124.9901,125.0168,124.8298,124.8298,3327.0
2019-04-11 10:55:00,140.15,140.26,140.03,140.24,3211.0,124.7675,124.8654,124.6607,124.8476,3211.0
2019-04-11 11:00:00,140.19,140.2,139.89,140.08,2673.0,124.8031,124.812,124.536,124.7052,2673.0
2019-04-11 11:05:00,140.01,140.23,140.01,140.22,4023.0,124.6429,124.8387,124.6429,124.8298,4023.0
2019-04-11 11:10:00,140.22,140.36,140.08,140.26,5360.0,124.8298,124.9544,124.7052,124.8654,5360.0
2019-04-11 11:15:00,140.25,140.25,140.03,140.03,3659.0,124.8565,124.8565,124.6607,124.6607,3659.0
2019-04-11 11:20:00,140.03,140.05,139.96,139.97,3900.0,124.6607,124.6785,124.5983,124.6073,3900.0
2019-04-11 11:25:00,139.97,140.04,139.84,140.0,5000.0,124.6073,124.6696,124.4915,124.634,5000.0
2019-04-11 11:30:00,139.97,140.0,139.81,139.83,3600.0,124.6073,124.634,124.4648,124.4826,3600.0
2019-04-11 11:35:00,139.78,139.9,139.65,139.65,4300.0,124.4381,124.5449,124.3224,124.3224,4300.0
2019-04-11 11:40:00,139.64,139.64,139.38,139.49,7600.0,124.3135,124.3135,124.082,124.1799,7600.0
2019-04-11 11:45:00,139.63,139.63,139.52,139.55,1567.0,124.3046,124.3046,124.2066,124.2333,1567.0
2019-04-11 11:50:00,139.5,139.6,139.43,139.44,2401.0,124.1888,124.2779,124.1265,124.1354,2401.0
2019-04-11 11:55:00,139.49,139.67,139.49,139.58,1100.0,124.1799,124.3402,124.1799,124.2601,1100.0
2019-04-11 12:00:00,139.6,139.65,139.48,139.65,8380.0,124.2779,124.3224,124.171,124.3224,8380.0
2019-04-11 12:05:00,139.68,139.72,139.52,139.54,10799.0,124.3491,124.3847,124.2066,124.2244,10799.0
2019-04-11 12:10:00,139.57,139.62,139.5,139.62,3700.0,124.2512,124.2957,124.1888,124.2957,3700.0
2019-04-11 12:15:00,139.56,139.6,139.44,139.46,2360.0,124.2423,124.2779,124.1354,124.1532,2360.0
2019-04-11 12:20:00,139.43,139.47,139.28,139.42,3600.0,124.1265,124.1621,123.993,124.1176,3600.0
2019-04-11 12:25:00,139.42,139.42,139.22,139.31,4000.0,124.1176,124.1176,123.9396,124.0197,4000.0
2019-04-11 12:30:00,139.27,139.27,139.09,139.17,12423.0,123.9841,123.9841,123.8238,123.8951,12423.0
2019-04-11 12:35:00,139.15,139.33,139.11,139.32,6446.0,123.8773,124.0375,123.8416,124.0286,6446.0
2019-04-11 12:40:00,139.27,139.27,138.94,138.94,5345.0,123.9841,123.9841,123.6903,123.6903,5345.0
2019-04-11 12:45:00,138.98,139.2,138.98,139.09,3758.0,123.7259,123.9218,123.7259,123.8238,3758.0
2019-04-11 12:50:00,139.12,139.38,139.08,139.36,7703.0,123.8505,124.082,123.8149,124.0642,7703.0
2019-04-11 12:55:00,139.35,139.47,139.27,139.35,2275.0,124.0553,124.1621,123.9841,124.0553,2275.0
2019-04-11 13:00:00,139.34,139.41,139.23,139.32,9136.0,124.0464,124.1087,123.9485,124.0286,9136.0
2019-04-11 13:05:00,139.36,139.5,139.3,139.5,4715.0,124.0642,124.1888,124.0108,124.1888,4715.0
2019-04-11 13:10:00,139.53,139.56,139.38,139.41,1296.0,124.2155,124.2423,124.082,124.1087,1296.0
2019-04-11 13:15:00,139.45,139.54,139.45,139.48,900.0,124.1443,124.2244,124.1443,124.171,900.0
2019-04-11 13:20:00,139.48,139.59,139.47,139.56,2000.0,124.171,124.269,124.1621,124.2423,2000.0
2019-04-11 13:25:00,139.51,139.55,139.51,139.52,1004.0,124.1977,124.2333,124.1977,124.2066,1004.0
2019-04-11 13:30:00,139.5,139.5,139.36,139.41,1994.0,124.1888,124.1888,124.0642,124.1087,1994.0
2019-04-11 13:35:00,139.46,139.52,139.43,139.52,1835.0,124.1532,124.2066,124.1265,124.2066,1835.0
2019-04-11 13:40:00,139.5,139.57,139.42,139.56,1017.0,124.1888,124.2512,124.1176,124.2423,1017.0
2019-04-11 13:45:00,139.5,139.64,139.43,139.64,1717.0,124.1888,124.3135,124.1265,124.3135,1717.0
2019-04-11 13:50:00,139.69,139.83,139.68,139.77,1400.0,124.358,124.4826,124.3491,124.4292,1400.0
2019-04-11 13:55:00,139.72,139.78,139.69,139.69,1822.0,124.3847,124.4381,124.358,124.358,1822.0
2019-04-11 14:00:00,139.69,139.69,139.56,139.65,600.0,124.358,124.358,124.2423,124.3224,600.0
2019-04-11 14:05:00,139.68,139.74,139.62,139.65,3482.0,124.3491,124.4025,124.2957,124.3224,3482.0
2019-04-11 14:10:00,139.65,139.8,139.57,139.75,2800.0,124.3224,124.4559,124.2512,124.4114,2800.0
2019-04-11 14:15:00,139.73,139.74,139.68,139.68,1037.0,124.3936,124.4025,124.3491,124.3491,1037.0
2019-04-11 14:20:00,139.7,139.75,139.67,139.74,2728.0,124.3669,124.4114,124.3402,124.4025,2728.0
2019-04-11 14:25:00,139.72,139.77,139.66,139.69,2312.0,124.3847,124.4292,124.3313,124.358,2312.0
2019-04-11 14:30:00,139.7,139.87,139.7,139.78,2700.0,124.3669,124.5182,124.3669,124.4381,2700.0
2019-04-11 14:35:00,139.74,139.79,139.74,139.77,1200.0,124.4025,124.447,124.4025,124.4292,1200.0
2019-04-11 14:40:00,139.75,139.87,139.66,139.82,2400.0,124.4114,124.5182,124.3313,124.4737,2400.0
2019-04-11 14:45:00,139.77,139.77,139.66,139.66,700.0,124.4292,124.4292,124.3313,124.3313,700.0
2019-04-11 14:50:00,139.62,139.63,139.47,139.47,908.0,124.2957,124.3046,124.1621,124.1621,908.0
2019-04-11 14:55:00,139.46,139.6,139.42,139.6,1600.0,124.1532,124.2779,124.1176,124.2779,1600.0
2019-04-11 15:00:00,139.57,139.69,139.52,139.67,2027.0,124.2512,124.358,124.2066,124.3402,2027.0
2019-04-11 15:05:00,139.75,139.8,139.68,139.73,3300.0,124.4114,124.4559,124.3491,124.3936,3300.0
2019-04-11 15:10:00,139.6,139.66,139.53,139.54,2259.0,124.2779,124.3313,124.2155,124.2244,2259.0
2019-04-11 15:15:00,139.57,139.72,139.57,139.67,2268.0,124.2512,124.3847,124.2512,124.3402,2268.0
2019-04-11 15:20:00,139.66,139.66,139.59,139.6,1310.0,124.3313,124.3313,124.269,124.2779,1310.0
2019-04-11 15:25:00,139.58,139.78,139.57,139.69,2936.0,124.2601,124.4381,124.2512,124.358,2936.0
2019-04-11 15:30:00,139.66,139.9,139.66,139.8,4255.0,124.3313,124.5449,124.3313,124.4559,4255.0
2019-04-11 15:35:00,139.8,139.88,139.77,139.79,5807.0,124.4559,124.5271,124.4292,124.447,5807.0
2019-04-11 15:40:00,139.78,139.89,139.78,139.85,4467.0,124.4381,124.536,124.4381,124.5004,4467.0
2019-04-11 15:45:00,139.82,139.86,139.71,139.8,6783.0,124.4737,124.5093,124.3758,124.4559,6783.0
2019-04-11 15:50:00,139.76,139.91,139.72,139.9,8374.0,124.4203,124.5538,124.3847,124.5449,8374.0
2019-04-11 15:55:00,139.91,139.93,139.63,139.64,31779.0,124.5538,124.5716,124.3046,124.3135,31779.0
2019-04-12 09:30:00,141.91,142.99,141.91,142.87,11377.0,126.3343,127.2958,126.3343,127.189,11377.0
2019-04-12 09:35:00,142.87,143.97,142.7,143.97,10000.0,127.189,128.1682,127.0376,128.1682,10000.0
2019-04-12 09:40:00,143.86,144.08,143.49,144.08,8681.0,128.0703,128.2661,127.7409,128.2661,8681.0
2019-04-12 09:45:00,144.08,144.09,143.63,143.63,10105.0,128.2661,128.2751,127.8655,127.8655,10105.0
2019-04-12 09:50:00,143.47,143.56,142.76,142.76,10134.0,127.7231,127.8032,127.091,127.091,10134.0
2019-04-12 09:55:00,142.81,143.13,142.8,143.06,6288.0,127.1355,127.4204,127.1266,127.3581,6288.0
2019-04-12 10:00:00,143.0,143.17,142.15,142.25,8679.0,127.3047,127.456,126.548,126.637,8679.0
2019-04-12 10:05:00,142.17,142.46,142.17,142.38,5519.0,126.5658,126.824,126.5658,126.7527,5519.0
2019-04-12 10:10:00,142.42,142.5,142.19,142.27,20328.0,126.7883,126.8596,126.5836,126.6548,20328.0
2019-04-12 10:15:00,142.27,142.63,142.2,142.6,6460.0,126.6548,126.9753,126.5925,126.9486,6460.0
2019-04-12 10:20:00,142.6,142.71,142.29,142.5,10320.0,126.9486,127.0465,126.6726,126.8596,10320.0
2019-04-12 10:25:00,142.51,142.62,142.3,142.32,2464.0,126.8685,126.9664,126.6815,126.6993,2464.0
2019-04-12 10:30:00,142.25,142.25,141.77,141.78,5091.0,126.637,126.637,126.2097,126.2186,5091.0
2019-04-12 10:35:00,141.72,141.72,141.42,141.42,2613.0,126.1652,126.1652,125.8981,125.8981,2613.0
2019-04-12 10:40:00,141.4,141.41,141.1,141.1,3417.0,125.8803,125.8892,125.6132,125.6132,3417.0
2019-04-12 10:45:00,141.12,141.37,141.12,141.37,1400.0,125.631,125.8536,125.631,125.8536,1400.0
2019-04-12 10:50:00,141.34,141.66,141.29,141.63,5200.0,125.8269,126.1118,125.7824,126.0851,5200.0
2019-04-12 10:55:00,141.72,141.78,141.52,141.52,6415.0,126.1652,126.2186,125.9871,125.9871,6415.0
2019-04-12 11:00:00,141.47,141.79,141.44,141.59,11703.0,125.9426,126.2275,125.9159,126.0494,11703.0
2019-04-12 11:05:00,141.54,141.65,141.3,141.47,9461.0,126.0049,126.1029,125.7913,125.9426,9461.0
2019-04-12 11:10:00,141.54,141.77,141.51,141.72,5420.0,126.0049,126.2097,125.9782,126.1652,5420.0
2019-04-12 11:15:00,141.69,141.73,141.46,141.5,2401.0,126.1385,126.1741,125.9337,125.9693,2401.0
2019-04-12 11:20:00,141.52,141.52,141.32,141.37,5477.0,125.9871,125.9871,125.8091,125.8536,5477.0
2019-04-12 11:25:00,141.42,141.72,141.42,141.61,7927.0,125.8981,126.1652,125.8981,126.0672,7927.0
2019-04-12 11:30:00,141.61,141.61,141.39,141.39,1355.0,126.0672,126.0672,125.8714,125.8714,1355.0
2019-04-12 11:35:00,141.45,141.45,141.24,141.36,3111.0,125.9248,125.9248,125.7379,125.8447,3111.0
2019-04-12 11:40:00,141.38,141.41,141.19,141.19,4400.0,125.8625,125.8892,125.6933,125.6933,4400.0
2019-04-12 11:45:00,141.13,141.13,141.05,141.11,1700.0,125.6399,125.6399,125.5687,125.6221,1700.0
2019-04-12 11:50:00,141.15,141.47,141.14,141.42,2845.0,125.6577,125.9426,125.6488,125.8981,2845.0
2019-04-12 11:55:00,141.49,141.56,141.46,141.5,3100.0,125.9604,126.0227,125.9337,125.9693,3100.0
2019-04-12 12:00:00,141.49,141.6,141.48,141.58,4008.0,125.9604,126.0583,125.9515,126.0405,4008.0
2019-04-12 12:05:00,141.72,141.87,141.7,141.84,3900.0,126.1652,126.2987,126.1474,126.272,3900.0
2019-04-12 12:10:00,141.9,142.08,141.87,142.08,3041.0,126.3254,126.4857,126.2987,126.4857,3041.0
2019-04-12 12:15:00,142.17,142.32,142.12,142.32,3049.0,126.5658,126.6993,126.5213,126.6993,3049.0
2019-04-12 12:20:00,142.24,142.24,142.15,142.21,2215.0,126.6281,126.6281,126.548,126.6014,2215.0
2019-04-12 12:25:00,142.27,142.33,142.19,142.32,22556.0,126.6548,126.7082,126.5836,126.6993,22556.0
2019-04-12 12:30:00,142.3,142.41,142.21,142.41,3025.0,126.6815,126.7794,126.6014,126.7794,3025.0
2019-04-12 12:35:00,142.42,142.45,142.32,142.4,2681.0,126.7883,126.8151,126.6993,126.7705,2681.0
2019-04-12 12:40:00,142.39,142.54,142.37,142.45,2707.0,126.7616,126.8952,126.7438,126.8151,2707.0
2019-04-12 12:45:00,142.39,142.39,142.29,142.32,1800.0,126.7616,126.7616,126.6726,126.6993,1800.0
2019-04-12 12:50:00,142.31,142.43,142.29,142.43,938.0,126.6904,126.7972,126.6726,126.7972,938.0
2019-04-12 12:55:00,142.4,142.4,142.32,142.35,1811.0,126.7705,126.7705,126.6993,126.726,1811.0
2019-04-12 13:00:00,142.38,142.46,142.37,142.43,1600.0,126.7527,126.824,126.7438,126.7972,1600.0
2019-04-12 13:05:00,142.44,142.48,142.39,142.4,800.0,126.8061,126.8418,126.7616,126.7705,800.0
2019-04-12 13:10:00,142.37,142.4,142.1,142.23,7107.0,126.7438,126.7705,126.5035,126.6192,7107.0
2019-04-12 13:15:00,142.22,142.34,142.2,142.31,2009.0,126.6103,126.7171,126.5925,126.6904,2009.0
2019-04-12 13:20:00,142.28,142.28,142.11,142.2,2105.0,126.6637,126.6637,126.5124,126.5925,2105.0
2019-04-12 13:25:00,142.2,142.24,142.18,142.19,1300.0,126.5925,126.6281,126.5747,126.5836,1300.0
2019-04-12 13:30:00,142.15,142.24,142.11,142.24,1926.0,126.548,126.6281,126.5124,126.6281,1926.0
2019-04-12 13:35:00,142.28,142.43,142.28,142.36,2380.0,126.6637,126.7972,126.6637,126.7349,2380.0
2019-04-12 13:40:00,142.32,142.32,142.22,142.29,2529.0,126.6993,126.6993,126.6103,126.6726,2529.0
2019-04-12 13:45:00,142.29,142.3,142.13,142.16,2200.0,126.6726,126.6815,126.5302,126.5569,2200.0
2019-04-12 13:50:00,142.24,142.31,142.24,142.28,1400.0,126.6281,126.6904,126.6281,126.6637,1400.0
2019-04-12 13:55:00,142.28,142.29,142.11,142.16,2508.0,126.6637,126.6726,126.5124,126.5569,2508.0
2019-04-12 14:00:00,142.16,142.41,142.14,142.31,14092.0,126.5569,126.7794,126.5391,126.6904,14092.0
2019-04-12 14:05:00,142.32,142.35,142.23,142.24,2500.0,126.6993,126.726,126.6192,126.6281,2500.0
2019-04-12 14:10:00,142.22,142.31,142.08,142.31,2000.0,126.6103,126.6904,126.4857,126.6904,2000.0
2019-04-12 14:15:00,142.29,142.33,142.24,142.32,1700.0,126.6726,126.7082,126.6281,126.6993,1700.0
2019-04-12 14:20:00,142.38,142.38,142.29,142.33,815.0,126.7527,126.7527,126.6726,126.7082,815.0
2019-04-12 14:25:00,142.3,142.46,142.29,142.42,3726.0,126.6815,126.824,126.6726,126.7883,3726.0
2019-04-12 14:30:00,142.46,142.46,142.36,142.42,3173.0,126.824,126.824,126.7349,126.7883,3173.0
2019-04-12 14:35:00,142.43,142.44,142.15,142.15,2700.0,126.7972,126.8061,126.548,126.548,2700.0
2019-04-12 14:40:00,142.2,142.24,142.07,142.11,3300.0,126.5925,126.6281,126.4768,126.5124,3300.0
2019-04-12 14:45:00,142.06,142.06,141.93,141.98,1700.0,126.4679,126.4679,126.3521,126.3966,1700.0
2019-04-12 14:50:00,141.98,142.04,141.89,141.89,2644.0,126.3966,126.4501,126.3165,126.3165,2644.0
2019-04-12 14:55:00,141.95,142.03,141.91,141.92,1007.0,126.3699,126.4412,126.3343,126.3432,1007.0
2019-04-12 15:00:00,142.06,142.1,142.03,142.03,3000.0,126.4679,126.5035,126.4412,126.4412,3000.0
2019-04-12 15:05:00,142.03,142.04,141.86,141.94,5994.0,126.4412,126.4501,126.2898,126.361,5994.0
2019-04-12 15:10:00,142.0,142.16,141.97,142.16,2601.0,126.4144,126.5569,126.3877,126.5569,2601.0
2019-04-12 15:15:00,142.15,142.26,142.15,142.18,3210.0,126.548,126.6459,126.548,126.5747,3210.0
2019-04-12 15:20:00,142.15,142.21,142.04,142.06,3508.0,126.548,126.6014,126.4501,126.4679,3508.0
2019-04-12 15:25:00,142.07,142.2,142.05,142.1,6200.0,126.4768,126.5925,126.459,126.5035,6200.0
2019-04-12 15:30:00,142.12,142.18,141.99,142.17,7681.0,126.5213,126.5747,126.4055,126.5658,7681.0
2019-04-12 15:35:00,142.17,142.17,141.97,142.09,8788.0,126.5658,126.5658,126.3877,126.4946,8788.0
2019-04-12 15:40:00,142.09,142.09,141.96,141.98,5822.0,126.4946,126.4946,126.3788,126.3966,5822.0
2019-04-12 15:45:00,141.99,142.23,141.91,142.21,19310.0,126.4055,126.6192,126.3343,126.6014,19310.0
2019-04-12 15:50:00,142.24,142.26,142.04,142.22,30024.0,126.6281,126.6459,126.4501,126.6103,30024.0
2019-04-12 15:55:00,142.24,142.58,142.2,142.53,62283.0,126.6281,126.9308,126.5925,126.8863,62283.0
2019-04-15 09:30:00,142.32,143.09,142.1,142.75,8403.0,126.6993,127.3848,126.5035,127.0821,8403.0
2019-04-15 09:35:00,142.46,142.46,141.65,141.75,6631.0,126.824,126.824,126.1029,126.1919,6631.0
2019-04-15 09:40:00,141.73,141.87,141.6,141.63,1996.0,126.1741,126.2987,126.0583,126.0851,1996.0
2019-04-15 09:45:00,141.62,141.65,141.43,141.43,1146.0,126.0762,126.1029,125.907,125.907,1146.0
2019-04-15 09:50:00,141.31,141.37,141.06,141.2,4110.0,125.8002,125.8536,125.5776,125.7022,4110.0
2019-04-15 09:55:00,141.19,141.7,141.19,141.57,2423.0,125.6933,126.1474,125.6933,126.0316,2423.0
2019-04-15 10:00:00,141.66,142.0,141.65,141.93,3208.0,126.1118,126.4144,126.1029,126.3521,3208.0
2019-04-15 10:05:00,141.89,141.99,141.7,141.84,5007.0,126.3165,126.4055,126.1474,126.272,5007.0
2019-04-15 10:10:00,141.77,141.77,141.59,141.75,2763.0,126.2097,126.2097,126.0494,126.1919,2763.0
2019-04-15 10:15:00,141.77,141.96,141.73,141.93,2203.0,126.2097,126.3788,126.1741,126.3521,2203.0
2019-04-15 10:20:00,141.85,142.04,141.85,142.0,3085.0,126.2809,126.4501,126.2809,126.4144,3085.0
2019-04-15 10:25:00,141.97,142.06,141.87,141.9,4897.0,126.3877,126.4679,126.2987,126.3254,4897.0
2019-04-15 10:30:00,141.83,141.91,141.8,141.85,2020.0,126.2631,126.3343,126.2364,126.2809,2020.0
2019-04-15 10:35:00,141.82,142.0,141.78,141.78,2688.0,126.2542,126.4144,126.2186,126.2186,2688.0
2019-04-15 10:40:00,141.84,141.93,141.6,141.66,14415.0,126.272,126.3521,126.0583,126.1118,14415.0
2019-04-15 10:45:00,141.61,141.81,141.59,141.75,5562.0,126.0672,126.2453,126.0494,126.1919,5562.0
2019-04-15 10:50:00,141.84,141.92,141.65,141.65,7900.0,126.272,126.3432,126.1029,126.1029,7900.0
2019-04-15 10:55:00,141.6,141.6,141.2,141.33,6242.0,126.0583,126.0583,125.7022,125.818,6242.0
2019-04-15 11:00:00,141.35,141.43,141.23,141.29,4894.0,125.8358,125.907,125.729,125.7824,4894.0
2019-04-15 11:05:00,141.26,141.3,141.15,141.25,3178.0,125.7557,125.7913,125.6577,125.7468,3178.0
2019-04-15 11:10:00,141.32,141.46,141.23,141.46,2326.0,125.8091,125.9337,125.729,125.9337,2326.0
2019-04-15 11:15:00,141.49,141.55,141.42,141.42,2126.0,125.9604,126.0138,125.8981,125.8981,2126.0
2019-04-15 11:20:00,141.43,141.5,141.33,141.33,4869.0,125.907,125.9693,125.818,125.818,4869.0
2019-04-15 11:25:00,141.32,141.38,141.22,141.29,3508.0,125.8091,125.8625,125.7201,125.7824,3508.0
2019-04-15 11:30:00,141.32,141.37,141.25,141.37,1802.0,125.8091,125.8536,125.7468,125.8536,1802.0
2019-04-15 11:35:00,141.34,141.36,141.13,141.18,3504.0,125.8269,125.8447,125.6399,125.6844,3504.0
2019-04-15 11:40:00,141.15,141.24,141.07,141.07,5702.0,125.6577,125.7379,125.5865,125.5865,5702.0
2019-04-15 11:45:00,141.13,141.15,140.92,140.92,2400.0,125.6399,125.6577,125.453,125.453,2400.0
2019-04-15 11:50:00,140.97,141.04,140.81,140.81,2089.0,125.4975,125.5598,125.3551,125.3551,2089.0
2019-04-15 11:55:00,140.75,140.84,140.75,140.8,1696.0,125.3016,125.3818,125.3016,125.3462,1696.0
2019-04-15 12:00:00,140.78,140.81,140.68,140.69,1670.0,125.3283,125.3551,125.2393,125.2482,1670.0
2019-04-15 12:05:00,140.73,140.82,140.72,140.81,4819.0,125.2838,125.364,125.2749,125.3551,4819.0
2019-04-15 12:10:00,140.8,140.87,140.71,140.81,3100.0,125.3462,125.4085,125.266,125.3551,3100.0
2019-04-15 12:15:00,140.81,140.81,140.72,140.75,1608.0,125.3551,125.3551,125.2749,125.3016,1608.0
2019-04-15 12:20:00,140.84,141.05,140.84,141.02,2872.0,125.3818,125.5687,125.3818,125.542,2872.0
2019-04-15 12:25:00,140.96,140.96,140.86,140.86,1200.0,125.4886,125.4886,125.3996,125.3996,1200.0
2019-04-15 12:30:00,140.94,140.99,140.88,140.88,5000.0,125.4708,125.5153,125.4174,125.4174,5000.0
2019-04-15 12:35:00,140.84,140.98,140.84,140.98,1350.0,125.3818,125.5064,125.3818,125.5064,1350.0
2019-04-15 12:40:00,141.0,141.1,141.0,141.04,1600.0,125.5242,125.6132,125.5242,125.5598,1600.0
2019-04-15 12:45:00,141.07,141.08,141.01,141.08,1320.0,125.5865,125.5954,125.5331,125.5954,1320.0
2019-04-15 12:50:00,141.09,141.09,140.93,140.98,7784.0,125.6043,125.6043,125.4619,125.5064,7784.0
2019-04-15 12:55:00,140.96,140.97,140.85,140.89,1406.0,125.4886,125.4975,125.3907,125.4263,1406.0
2019-04-15 13:00:00,140.9,141.01,140.87,140.96,3700.0,125.4352,125.5331,125.4085,125.4886,3700.0
2019-04-15 13:05:00,140.93,141.07,140.92,141.06,11966.0,125.4619,125.5865,125.453,125.5776,11966.0
2019-04-15 13:10:00,141.11,141.17,141.05,141.17,7267.0,125.6221,125.6755,125.5687,125.6755,7267.0
2019-04-15 13:15:00,141.18,141.3,141.16,141.25,8180.0,125.6844,125.7913,125.6666,125.7468,8180.0
2019-04-15 13:20:00,141.28,141.29,141.23,141.23,800.0,125.7735,125.7824,125.729,125.729,800.0
2019-04-15 13:25:00,141.29,141.38,141.26,141.35,1800.0,125.7824,125.8625,125.7557,125.8358,1800.0
2019-04-15 13:30:00,141.42,141.56,141.42,141.52,1550.0,125.8981,126.0227,125.8981,125.9871,1550.0
2019-04-15 13:35:00,141.5,141.5,141.44,141.49,1600.0,125.9693,125.9693,125.9159,125.9604,1600.0
2019-04-15 13:40:00,141.52,141.52,141.37,141.38,2000.0,125.9871,125.9871,125.8536,125.8625,2000.0
2019-04-15 13:45:00,141.34,141.35,141.21,141.26,974.0,125.8269,125.8358,125.7112,125.7557,974.0
2019-04-15 13:50:00,141.27,141.27,141.24,141.25,300.0,125.7646,125.7646,125.7379,125.7468,300.0
2019-04-15 13:55:00,141.27,141.27,141.18,141.22,2473.0,125.7646,125.7646,125.6844,125.7201,2473.0
2019-04-15 14:00:00,141.23,141.36,141.22,141.36,1449.0,125.729,125.8447,125.7201,125.8447,1449.0
2019-04-15 14:05:00,141.33,141.4,141.33,141.36,2200.0,125.818,125.8803,125.818,125.8447,2200.0
2019-04-15 14:10:00,141.38,141.41,141.32,141.32,3290.0,125.8625,125.8892,125.8091,125.8091,3290.0
2019-04-15 14:15:00,141.33,141.33,141.14,141.14,3060.0,125.818,125.818,125.6488,125.6488,3060.0
2019-04-15 14:20:00,141.1,141.15,141.06,141.06,1000.0,125.6132,125.6577,125.5776,125.5776,1000.0
2019-04-15 14:25:00,141.14,141.16,141.06,141.1,1848.0,125.6488,125.6666,125.5776,125.6132,1848.0
2019-04-15 14:30:00,141.11,141.2,140.94,140.94,2032.0,125.6221,125.7022,125.4708,125.4708,2032.0
2019-04-15 14:35:00,140.97,141.0,140.86,140.87,2700.0,125.4975,125.5242,125.3996,125.4085,2700.0
2019-04-15 14:40:00,140.88,140.88,140.8,140.87,1800.0,125.4174,125.4174,125.3462,125.4085,1800.0
2019-04-15 14:45:00,140.86,140.9,140.81,140.85,2758.0,125.3996,125.4352,125.3551,125.3907,2758.0
2019-04-15 14:50:00,140.84,141.04,140.84,141.02,2129.0,125.3818,125.5598,125.3818,125.542,2129.0
2019-04-15 14:55:00,141.04,141.05,141.0,141.0,1805.0,125.5598,125.5687,125.5242,125.5242,1805.0
2019-04-15 15:00:00,141.01,141.05,140.87,140.87,2932.0,125.5331,125.5687,125.4085,125.4085,2932.0
2019-04-15 15:05:00,140.89,141.09,140.89,141.06,3200.0,125.4263,125.6043,125.4263,125.5776,3200.0
2019-04-15 15:10:00,141.09,141.15,141.05,141.08,4098.0,125.6043,125.6577,125.5687,125.5954,4098.0
2019-04-15 15:15:00,141.1,141.15,141.01,141.03,8950.0,125.6132,125.6577,125.5331,125.5509,8950.0
2019-04-15 15:20:00,141.08,141.23,141.06,141.13,6764.0,125.5954,125.729,125.5776,125.6399,6764.0
2019-04-15 15:25:00,141.12,141.17,141.04,141.16,6285.0,125.631,125.6755,125.5598,125.6666,6285.0
2019-04-15 15:30:00,141.16,141.16,140.88,140.88,10259.0,125.6666,125.6666,125.4174,125.4174,10259.0
2019-04-15 15:35:00,140.88,140.88,140.72,140.72,16891.0,125.4174,125.4174,125.2749,125.2749,16891.0
2019-04-15 15:40:00,140.73,140.91,140.73,140.88,15513.0,125.2838,125.4441,125.2838,125.4174,15513.0
2019-04-15 15:45:00,140.9,141.13,140.9,140.91,29974.0,125.4352,125.6399,125.4352,125.4441,29974.0
2019-04-15 15:50:00,140.89,141.11,140.89,141.1,19413.0,125.4263,125.6221,125.4263,125.6132,19413.0
2019-04-15 15:55:00,141.1,141.35,141.1,141.28,68867.0,125.6132,125.8358,125.6132,125.7735,68867.0
2019-04-16 09:30:00,141.77,142.57,141.62,142.47,9275.0,126.2097,126.9219,126.0762,126.8329,9275.0
2019-04-16 09:35:00,142.59,142.6,141.96,142.09,23808.0,126.9397,126.9486,126.3788,126.4946,23808.0
2019-04-16 09:40:00,142.01,142.13,141.9,142.09,3540.0,126.4233,126.5302,126.3254,126.4946,3540.0
2019-04-16 09:45:00,142.35,142.35,141.98,141.98,1400.0,126.726,126.726,126.3966,126.3966,1400.0
2019-04-16 09:50:00,141.98,142.0,141.73,141.88,3494.0,126.3966,126.4144,126.1741,126.3076,3494.0
2019-04-16 09:55:00,141.94,142.07,141.79,141.79,1330.0,126.361,126.4768,126.2275,126.2275,1330.0
2019-04-16 10:00:00,141.79,142.05,141.79,141.81,5172.0,126.2275,126.459,126.2275,126.2453,5172.0
2019-04-16 10:05:00,141.84,142.0,141.84,141.89,5422.0,126.272,126.4144,126.272,126.3165,5422.0
2019-04-16 10:10:00,141.91,142.35,141.86,142.34,9404.0,126.3343,126.726,126.2898,126.7171,9404.0
2019-04-16 10:15:00,142.36,142.5,142.31,142.31,10514.0,126.7349,126.8596,126.6904,126.6904,10514.0
2019-04-16 10:20:00,142.37,142.37,142.04,142.04,4119.0,126.7438,126.7438,126.4501,126.4501,4119.0
2019-04-16 10:25:00,142.1,142.14,141.89,142.14,2930.0,126.5035,126.5391,126.3165,126.5391,2930.0
2019-04-16 10:30:00,142.18,142.2,141.99,142.01,3500.0,126.5747,126.5925,126.4055,126.4233,3500.0
2019-04-16 10:35:00,141.99,142.15,141.94,142.15,4698.0,126.4055,126.548,126.361,126.548,4698.0
2019-04-16 10:40:00,142.21,142.34,142.16,142.19,4450.0,126.6014,126.7171,126.5569,126.5836,4450.0
2019-04-16 10:45:00,142.16,142.35,142.05,142.22,2805.0,126.5569,126.726,126.459,126.6103,2805.0
2019-04-16 10:50:00,142.22,142.36,142.16,142.27,4405.0,126.6103,126.7349,126.5569,126.6548,4405.0
2019-04-16 10:55:00,142.29,142.3,142.11,142.18,5402.0,126.6726,126.6815,126.5124,126.5747,5402.0
2019-04-16 11:00:00,142.16,142.33,142.05,142.28,13332.0,126.5569,126.7082,126.459,126.6637,13332.0
2019-04-16 11:05:00,142.24,142.33,142.16,142.29,4506.0,126.6281,126.7082,126.5569,126.6726,4506.0
2019-04-16 11:10:00,142.33,142.67,142.32,142.67,5927.0,126.7082,127.0109,126.6993,127.0109,5927.0
2019-04-16 11:15:00,142.64,142.73,142.61,142.66,3960.0,126.9842,127.0643,126.9575,127.002,3960.0
2019-04-16 11:20:00,142.68,142.74,142.67,142.69,4119.0,127.0198,127.0732,127.0109,127.0287,4119.0
2019-04-16 11:25:00,142.74,142.89,142.71,142.72,4804.0,127.0732,127.2068,127.0465,127.0554,4804.0
2019-04-16 11:30:00,142.76,142.76,142.65,142.71,3000.0,127.091,127.091,126.9931,127.0465,3000.0
2019-04-16 11:35:00,142.76,142.83,142.56,142.56,6447.0,127.091,127.1533,126.913,126.913,6447.0
2019-04-16 11:40:00,142.6,142.85,142.6,142.85,26176.0,126.9486,127.1711,126.9486,127.1711,26176.0
2019-04-16 11:45:00,142.84,142.98,142.8,142.94,2406.0,127.1622,127.2869,127.1266,127.2513,2406.0
2019-04-16 11:50:00,142.92,143.15,142.92,143.04,2800.0,127.2335,127.4382,127.2335,127.3403,2800.0
2019-04-16 11:55:00,143.05,143.19,143.05,143.1,5409.0,127.3492,127.4738,127.3492,127.3937,5409.0
2019-04-16 12:00:00,143.1,143.36,143.1,143.29,4449.0,127.3937,127.6252,127.3937,127.5629,4449.0
2019-04-16 12:05:00,143.31,143.42,143.28,143.36,3601.0,127.5807,127.6786,127.554,127.6252,3601.0
2019-04-16 12:10:00,143.4,143.57,143.39,143.55,4712.0,127.6608,127.8121,127.6519,127.7943,4712.0
2019-04-16 12:15:00,143.51,143.56,143.36,143.48,5183.0,127.7587,127.8032,127.6252,127.732,5183.0
2019-04-16 12:20:00,143.48,143.48,143.15,143.23,4007.0,127.732,127.732,127.4382,127.5094,4007.0
2019-04-16 12:25:00,143.26,143.4,143.25,143.34,8855.0,127.5361,127.6608,127.5272,127.6074,8855.0
2019-04-16 12:30:00,143.34,143.48,143.32,143.32,4346.0,127.6074,127.732,127.5896,127.5896,4346.0
2019-04-16 12:35:00,143.3,143.49,143.27,143.44,4317.0,127.5718,127.7409,127.5451,127.6964,4317.0
2019-04-16 12:40:00,143.46,143.6,143.42,143.6,5475.0,127.7142,127.8388,127.6786,127.8388,5475.0
2019-04-16 12:45:00,143.57,143.65,143.48,143.6,4755.0,127.8121,127.8833,127.732,127.8388,4755.0
2019-04-16 12:50:00,143.63,143.67,143.55,143.57,4479.0,127.8655,127.9011,127.7943,127.8121,4479.0
2019-04-16 12:55:00,143.58,143.7,143.57,143.61,3876.0,127.821,127.9279,127.8121,127.8477,3876.0
2019-04-16 13:00:00,143.56,143.67,143.5,143.62,10814.0,127.8032,127.9011,127.7498,127.8566,10814.0
2019-04-16 13:05:00,143.61,143.67,143.56,143.67,3778.0,127.8477,127.9011,127.8032,127.9011,3778.0
2019-04-16 13:10:00,143.68,143.81,143.65,143.81,3189.0,127.9101,128.0258,127.8833,128.0258,3189.0
2019-04-16 13:15:00,143.82,143.82,143.71,143.75,2005.0,128.0347,128.0347,127.9368,127.9724,2005.0
2019-04-16 13:20:00,143.8,143.8,143.69,143.69,2910.0,128.0169,128.0169,127.919,127.919,2910.0
2019-04-16 13:25:00,143.71,143.71,143.65,143.7,2352.0,127.9368,127.9368,127.8833,127.9279,2352.0
2019-04-16 13:30:00,143.72,143.81,143.68,143.77,3405.0,127.9457,128.0258,127.9101,127.9902,3405.0
2019-04-16 13:35:00,143.78,143.92,143.68,143.88,3302.0,127.9991,128.1237,127.9101,128.0881,3302.0
2019-04-16 13:40:00,143.9,143.93,143.76,143.82,3744.0,128.1059,128.1326,127.9813,128.0347,3744.0
2019-04-16 13:45:00,143.82,143.93,143.78,143.79,2600.0,128.0347,128.1326,127.9991,128.008,2600.0
2019-04-16 13:50:00,143.8,143.89,143.79,143.83,2700.0,128.0169,128.097,128.008,128.0436,2700.0
2019-04-16 13:55:00,143.83,143.87,143.7,143.84,6486.0,128.0436,128.0792,127.9279,128.0525,6486.0
2019-04-16 14:00:00,143.81,143.83,143.65,143.65,3382.0,128.0258,128.0436,127.8833,127.8833,3382.0
2019-04-16 14:05:00,143.68,143.7,143.52,143.58,3505.0,127.9101,127.9279,127.7676,127.821,3505.0
2019-04-16 14:10:00,143.6,143.65,143.59,143.61,3431.0,127.8388,127.8833,127.8299,127.8477,3431.0
2019-04-16 14:15:00,143.63,143.85,143.6,143.81,7563.0,127.8655,128.0614,127.8388,128.0258,7563.0
2019-04-16 14:20:00,143.86,143.92,143.8,143.87,4661.0,128.0703,128.1237,128.0169,128.0792,4661.0
2019-04-16 14:25:00,143.89,143.94,143.86,143.89,3184.0,128.097,128.1415,128.0703,128.097,3184.0
2019-04-16 14:30:00,143.94,144.05,143.91,143.93,4329.0,128.1415,128.2394,128.1148,128.1326,4329.0
2019-04-16 14:35:00,143.93,143.93,143.59,143.59,1821.0,128.1326,128.1326,127.8299,127.8299,1821.0
2019-04-16 14:40:00,143.64,143.66,143.49,143.52,3615.0,127.8744,127.8922,127.7409,127.7676,3615.0
2019-04-16 14:45:00,143.49,143.72,143.46,143.72,6268.0,127.7409,127.9457,127.7142,127.9457,6268.0
2019-04-16 14:50:00,143.65,143.69,143.54,143.58,2100.0,127.8833,127.919,127.7854,127.821,2100.0
2019-04-16 14:55:00,143.55,143.65,143.48,143.52,5000.0,127.7943,127.8833,127.732,127.7676,5000.0
2019-04-16 15:00:00,143.56,143.71,143.55,143.65,3263.0,127.8032,127.9368,127.7943,127.8833,3263.0
2019-04-16 15:05:00,143.64,143.64,143.46,143.6,6129.0,127.8744,127.8744,127.7142,127.8388,6129.0
2019-04-16 15:10:00,143.58,143.83,143.58,143.83,4689.0,127.821,128.0436,127.821,128.0436,4689.0
2019-04-16 15:15:00,143.83,143.85,143.74,143.8,4004.0,128.0436,128.0614,127.9635,128.0169,4004.0
2019-04-16 15:20:00,143.79,143.83,143.77,143.81,3529.0,128.008,128.0436,127.9902,128.0258,3529.0
2019-04-16 15:25:00,143.8,143.82,143.71,143.82,5901.0,128.0169,128.0347,127.9368,128.0347,5901.0
2019-04-16 15:30:00,143.81,143.81,143.58,143.58,6805.0,128.0258,128.0258,127.821,127.821,6805.0
2019-04-16 15:35:00,143.58,143.69,143.46,143.62,7912.0,127.821,127.919,127.7142,127.8566,7912.0
2019-04-16 15:40:00,143.6,143.65,143.55,143.58,7096.0,127.8388,127.8833,127.7943,127.821,7096.0
2019-04-16 15:45:00,143.59,143.88,143.59,143.87,10495.0,127.8299,128.0881,127.8299,128.0792,10495.0
2019-04-16 15:50:00,143.89,144.02,143.84,144.01,17150.0,128.097,128.2127,128.0525,128.2038,17150.0
2019-04-16 15:55:00,143.99,144.08,143.91,144.07,40233.0,128.186,128.2661,128.1148,128.2572,40233.0
2019-04-17 09:30:00,144.45,144.58,143.88,144.15,10696.0,128.5955,128.7113,128.0881,128.3285,10696.0
2019-04-17 09:35:00,144.12,144.53,144.0,144.27,10535.0,128.3018,128.6668,128.1949,128.4353,10535.0
2019-04-17 09:40:00,144.36,144.76,144.18,144.62,5792.0,128.5154,128.8715,128.3552,128.7469,5792.0
2019-04-17 09:45:00,144.68,144.68,144.26,144.28,5500.0,128.8003,128.8003,128.4264,128.4442,5500.0
2019-04-17 09:50:00,144.32,144.74,144.27,144.34,12256.0,128.4798,128.8537,128.4353,128.4976,12256.0
2019-04-17 09:55:00,144.32,144.49,144.29,144.42,2800.0,128.4798,128.6311,128.4531,128.5688,2800.0
2019-04-17 10:00:00,144.38,144.4,144.07,144.15,14086.0,128.5332,128.551,128.2572,128.3285,14086.0
2019-04-17 10:05:00,144.19,144.19,143.57,143.57,13076.0,128.3641,128.3641,127.8121,127.8121,13076.0
2019-04-17 10:10:00,143.59,143.69,143.11,143.12,10016.0,127.8299,127.919,127.4026,127.4115,10016.0
2019-04-17 10:15:00,142.95,143.08,142.45,142.66,6900.0,127.2602,127.3759,126.8151,127.002,6900.0
2019-04-17 10:20:00,142.66,143.29,142.65,143.29,9450.0,127.002,127.5629,126.9931,127.5629,9450.0
2019-04-17 10:25:00,143.31,143.69,143.31,143.69,2332.0,127.5807,127.919,127.5807,127.919,2332.0
2019-04-17 10:30:00,143.78,143.82,143.63,143.72,3623.0,127.9991,128.0347,127.8655,127.9457,3623.0
2019-04-17 10:35:00,143.83,144.0,143.61,143.61,2690.0,128.0436,128.1949,127.8477,127.8477,2690.0
2019-04-17 10:40:00,143.54,143.58,143.4,143.54,3235.0,127.7854,127.821,127.6608,127.7854,3235.0
2019-04-17 10:45:00,143.49,143.74,143.44,143.56,3241.0,127.7409,127.9635,127.6964,127.8032,3241.0
2019-04-17 10:50:00,143.51,143.68,143.21,143.68,3942.0,127.7587,127.9101,127.4916,127.9101,3942.0
2019-04-17 10:55:00,143.68,143.71,143.37,143.39,4060.0,127.9101,127.9368,127.6341,127.6519,4060.0
2019-04-17 11:00:00,143.42,143.72,143.42,143.7,10298.0,127.6786,127.9457,127.6786,127.9279,10298.0
2019-04-17 11:05:00,143.73,143.79,143.58,143.66,3825.0,127.9546,128.008,127.821,127.8922,3825.0
2019-04-17 11:10:00,143.59,143.6,143.28,143.38,2989.0,127.8299,127.8388,127.554,127.643,2989.0
2019-04-17 11:15:00,143.41,143.59,143.39,143.44,2276.0,127.6697,127.8299,127.6519,127.6964,2276.0
2019-04-17 11:20:00,143.44,143.44,143.29,143.34,3187.0,127.6964,127.6964,127.5629,127.6074,3187.0
2019-04-17 11:25:00,143.37,143.43,143.11,143.12,2273.0,127.6341,127.6875,127.4026,127.4115,2273.0
2019-04-17 11:30:00,143.05,143.07,142.69,142.8,2029.0,127.3492,127.367,127.0287,127.1266,2029.0
2019-04-17 11:35:00,142.82,142.99,142.81,142.89,3316.0,127.1444,127.2958,127.1355,127.2068,3316.0
2019-04-17 11:40:00,142.9,142.97,142.86,142.92,2920.0,127.2157,127.278,127.1801,127.2335,2920.0
2019-04-17 11:45:00,142.88,143.22,142.86,143.08,8246.0,127.1979,127.5005,127.1801,127.3759,8246.0
2019-04-17 11:50:00,143.08,143.11,142.9,143.07,2446.0,127.3759,127.4026,127.2157,127.367,2446.0
2019-04-17 11:55:00,143.06,143.06,142.69,142.82,3800.0,127.3581,127.3581,127.0287,127.1444,3800.0
2019-04-17 12:00:00,142.72,142.86,142.61,142.68,3800.0,127.0554,127.1801,126.9575,127.0198,3800.0
2019-04-17 12:05:00,142.69,142.75,142.65,142.75,3799.0,127.0287,127.0821,126.9931,127.0821,3799.0
2019-04-17 12:10:00,142.71,142.78,142.6,142.76,1903.0,127.0465,127.1088,126.9486,127.091,1903.0
2019-04-17 12:15:00,142.78,143.03,142.78,142.97,1312.0,127.1088,127.3314,127.1088,127.278,1312.0
2019-04-17 12:20:00,142.99,143.02,142.8,142.8,3127.0,127.2958,127.3225,127.1266,127.1266,3127.0
2019-04-17 12:25:00,142.78,143.01,142.77,142.96,3120.0,127.1088,127.3136,127.0999,127.2691,3120.0
2019-04-17 12:30:00,142.99,143.09,142.91,143.02,3003.0,127.2958,127.3848,127.2246,127.3225,3003.0
2019-04-17 12:35:00,143.08,143.27,143.08,143.15,3306.0,127.3759,127.5451,127.3759,127.4382,3306.0
2019-04-17 12:40:00,143.17,143.26,143.1,143.23,2116.0,127.456,127.5361,127.3937,127.5094,2116.0
2019-04-17 12:45:00,143.18,143.3,143.17,143.18,2248.0,127.4649,127.5718,127.456,127.4649,2248.0
2019-04-17 12:50:00,143.21,143.23,143.08,143.08,3476.0,127.4916,127.5094,127.3759,127.3759,3476.0
2019-04-17 12:55:00,143.0,143.21,143.0,143.21,1806.0,127.3047,127.4916,127.3047,127.4916,1806.0
2019-04-17 13:00:00,143.17,143.2,143.09,143.19,2846.0,127.456,127.4827,127.3848,127.4738,2846.0
2019-04-17 13:05:00,143.23,143.25,143.13,143.25,2323.0,127.5094,127.5272,127.4204,127.5272,2323.0
2019-04-17 13:10:00,143.22,143.24,142.96,142.96,4958.0,127.5005,127.5183,127.2691,127.2691,4958.0
2019-04-17 13:15:00,142.99,143.0,142.88,142.88,6913.0,127.2958,127.3047,127.1979,127.1979,6913.0
2019-04-17 13:20:00,142.83,143.07,142.77,142.83,12872.0,127.1533,127.367,127.0999,127.1533,12872.0
2019-04-17 13:25:00,142.82,142.88,142.76,142.76,2425.0,127.1444,127.1979,127.091,127.091,2425.0
2019-04-17 13:30:00,142.81,143.0,142.8,143.0,2736.0,127.1355,127.3047,127.1266,127.3047,2736.0
2019-04-17 13:35:00,143.02,143.09,142.94,143.08,2452.0,127.3225,127.3848,127.2513,127.3759,2452.0
2019-04-17 13:40:00,143.12,143.12,143.02,143.07,1900.0,127.4115,127.4115,127.3225,127.367,1900.0
2019-04-17 13:45:00,143.06,143.14,142.96,143.14,3306.0,127.3581,127.4293,127.2691,127.4293,3306.0
2019-04-17 13:50:00,143.14,143.17,143.01,143.11,2445.0,127.4293,127.456,127.3136,127.4026,2445.0
2019-04-17 13:55:00,143.11,143.18,143.09,143.17,3068.0,127.4026,127.4649,127.3848,127.456,3068.0
2019-04-17 14:00:00,143.17,143.23,142.97,143.12,3121.0,127.456,127.5094,127.278,127.4115,3121.0
2019-04-17 14:05:00,143.13,143.21,143.09,143.11,3395.0,127.4204,127.4916,127.3848,127.4026,3395.0
2019-04-17 14:10:00,143.03,143.08,142.93,143.03,2817.0,127.3314,127.3759,127.2424,127.3314,2817.0
2019-04-17 14:15:00,143.07,143.28,143.06,143.23,5135.0,127.367,127.554,127.3581,127.5094,5135.0
2019-04-17 14:20:00,143.23,143.24,143.03,143.07,4330.0,127.5094,127.5183,127.3314,127.367,4330.0
2019-04-17 14:25:00,143.02,143.02,142.87,142.88,2354.0,127.3225,127.3225,127.189,127.1979,2354.0
2019-04-17 14:30:00,142.94,143.03,142.92,143.01,3508.0,127.2513,127.3314,127.2335,127.3136,3508.0
2019-04-17 14:35:00,143.02,143.09,142.91,143.08,4792.0,127.3225,127.3848,127.2246,127.3759,4792.0
2019-04-17 14:40:00,143.07,143.09,142.82,142.89,3812.0,127.367,127.3848,127.1444,127.2068,3812.0
2019-04-17 14:45:00,142.9,143.04,142.89,142.99,2808.0,127.2157,127.3403,127.2068,127.2958,2808.0
2019-04-17 14:50:00,143.02,143.14,143.0,143.11,2602.0,127.3225,127.4293,127.3047,127.4026,2602.0
2019-04-17 14:55:00,143.08,143.11,142.96,143.08,4600.0,127.3759,127.4026,127.2691,127.3759,4600.0
2019-04-17 15:00:00,143.1,143.23,143.01,143.01,3435.0,127.3937,127.5094,127.3136,127.3136,3435.0
2019-04-17 15:05:00,143.01,143.17,143.01,143.1,2949.0,127.3136,127.456,127.3136,127.3937,2949.0
2019-04-17 15:10:00,143.12,143.26,143.07,143.21,4473.0,127.4115,127.5361,127.367,127.4916,4473.0
2019-04-17 15:15:00,143.21,143.23,143.07,143.17,5850.0,127.4916,127.5094,127.367,127.456,5850.0
2019-04-17 15:20:00,143.15,143.24,143.13,143.22,4999.0,127.4382,127.5183,127.4204,127.5005,4999.0
2019-04-17 15:25:00,143.22,143.24,143.16,143.21,6205.0,127.5005,127.5183,127.4471,127.4916,6205.0
2019-04-17 15:30:00,143.25,143.38,143.18,143.26,9669.0,127.5272,127.643,127.4649,127.5361,9669.0
2019-04-17 15:35:00,143.26,143.28,143.11,143.21,6312.0,127.5361,127.554,127.4026,127.4916,6312.0
2019-04-17 15:40:00,143.17,143.34,143.17,143.31,9999.0,127.456,127.6074,127.456,127.5807,9999.0
2019-04-17 15:45:00,143.31,143.34,143.24,143.28,11179.0,127.5807,127.6074,127.5183,127.554,11179.0
2019-04-17 15:50:00,143.29,143.46,143.24,143.42,10605.0,127.5629,127.7142,127.5183,127.6786,10605.0
2019-04-17 15:55:00,143.4,143.42,143.07,143.25,34615.0,127.6608,127.6786,127.367,127.5272,34615.0
2019-04-18 09:30:00,142.95,143.0,142.2,142.2,35878.0,127.2602,127.3047,126.5925,126.5925,35878.0
2019-04-18 09:35:00,142.12,142.63,141.96,142.31,12975.0,126.5213,126.9753,126.3788,126.6904,12975.0
2019-04-18 09:40:00,142.34,142.96,142.34,142.86,3639.0,126.7171,127.2691,126.7171,127.1801,3639.0
2019-04-18 09:45:00,142.79,142.93,142.45,142.69,1900.0,127.1177,127.2424,126.8151,127.0287,1900.0
2019-04-18 09:50:00,142.52,142.89,142.52,142.71,10928.0,126.8774,127.2068,126.8774,127.0465,10928.0
2019-04-18 09:55:00,142.66,142.89,142.56,142.83,4102.0,127.002,127.2068,126.913,127.1533,4102.0
2019-04-18 10:00:00,142.74,142.91,142.58,142.71,20472.0,127.0732,127.2246,126.9308,127.0465,20472.0
2019-04-18 10:05:00,142.65,142.65,142.21,142.4,15527.0,126.9931,126.9931,126.6014,126.7705,15527.0
2019-04-18 10:10:00,142.34,142.58,142.3,142.58,1707.0,126.7171,126.9308,126.6815,126.9308,1707.0
2019-04-18 10:15:00,142.56,142.6,142.43,142.54,3729.0,126.913,126.9486,126.7972,126.8952,3729.0
2019-04-18 10:20:00,142.55,142.63,142.34,142.42,2100.0,126.9041,126.9753,126.7171,126.7883,2100.0
2019-04-18 10:25:00,142.51,142.75,142.47,142.52,7167.0,126.8685,127.0821,126.8329,126.8774,7167.0
2019-04-18 10:30:00,142.46,142.61,142.4,142.4,2768.0,126.824,126.9575,126.7705,126.7705,2768.0
2019-04-18 10:35:00,142.38,142.48,142.26,142.32,1900.0,126.7527,126.8418,126.6459,126.6993,1900.0
2019-04-18 10:40:00,142.34,142.34,141.99,141.99,3579.0,126.7171,126.7171,126.4055,126.4055,3579.0
2019-04-18 10:45:00,141.96,142.12,141.89,141.89,4224.0,126.3788,126.5213,126.3165,126.3165,4224.0
2019-04-18 10:50:00,141.8,141.97,141.8,141.89,2050.0,126.2364,126.3877,126.2364,126.3165,2050.0
2019-04-18 10:55:00,141.88,142.24,141.88,142.23,3033.0,126.3076,126.6281,126.3076,126.6192,3033.0
2019-04-18 11:00:00,142.29,142.49,142.29,142.49,1007.0,126.6726,126.8507,126.6726,126.8507,1007.0
2019-04-18 11:05:00,142.56,142.91,142.56,142.85,2402.0,126.913,127.2246,126.913,127.1711,2402.0
2019-04-18 11:10:00,142.88,142.97,142.73,142.97,2464.0,127.1979,127.278,127.0643,127.278,2464.0
2019-04-18 11:15:00,142.91,142.93,142.8,142.85,1901.0,127.2246,127.2424,127.1266,127.1711,1901.0
2019-04-18 11:20:00,142.77,142.81,142.55,142.65,1846.0,127.0999,127.1355,126.9041,126.9931,1846.0
2019-04-18 11:25:00,142.65,142.69,142.44,142.56,3265.0,126.9931,127.0287,126.8061,126.913,3265.0
2019-04-18 11:30:00,142.61,142.68,142.49,142.61,1502.0,126.9575,127.0198,126.8507,126.9575,1502.0
2019-04-18 11:35:00,142.68,142.84,142.68,142.74,3182.0,127.0198,127.1622,127.0198,127.0732,3182.0
2019-04-18 11:40:00,142.72,142.81,142.62,142.75,1600.0,127.0554,127.1355,126.9664,127.0821,1600.0
2019-04-18 11:45:00,142.72,142.79,142.72,142.73,1515.0,127.0554,127.1177,127.0554,127.0643,1515.0
2019-04-18 11:50:00,142.77,142.83,142.64,142.72,4304.0,127.0999,127.1533,126.9842,127.0554,4304.0
2019-04-18 11:55:00,142.75,143.11,142.75,143.1,4090.0,127.0821,127.4026,127.0821,127.3937,4090.0
2019-04-18 12:00:00,143.08,143.14,143.06,143.1,3000.0,127.3759,127.4293,127.3581,127.3937,3000.0
2019-04-18 12:05:00,143.08,143.16,143.08,143.14,3000.0,127.3759,127.4471,127.3759,127.4293,3000.0
2019-04-18 12:10:00,143.15,143.27,143.14,143.23,5195.0,127.4382,127.5451,127.4293,127.5094,5195.0
2019-04-18 12:15:00,143.22,143.3,143.18,143.28,4233.0,127.5005,127.5718,127.4649,127.554,4233.0
2019-04-18 12:20:00,143.27,143.29,143.13,143.13,4704.0,127.5451,127.5629,127.4204,127.4204,4704.0
2019-04-18 12:25:00,143.18,143.18,143.04,143.06,2000.0,127.4649,127.4649,127.3403,127.3581,2000.0
2019-04-18 12:30:00,143.06,143.31,143.03,143.25,3905.0,127.3581,127.5807,127.3314,127.5272,3905.0
2019-04-18 12:35:00,143.27,143.31,143.17,143.29,1920.0,127.5451,127.5807,127.456,127.5629,1920.0
2019-04-18 12:40:00,143.3,143.38,143.3,143.33,1900.0,127.5718,127.643,127.5718,127.5985,1900.0
2019-04-18 12:45:00,143.3,143.34,143.28,143.28,1700.0,127.5718,127.6074,127.554,127.554,1700.0
2019-04-18 12:50:00,143.3,143.37,143.27,143.37,31100.0,127.5718,127.6341,127.5451,127.6341,31100.0
2019-04-18 12:55:00,143.34,143.47,143.33,143.33,3579.0,127.6074,127.7231,127.5985,127.5985,3579.0
2019-04-18 13:00:00,143.28,143.29,143.13,143.24,2135.0,127.554,127.5629,127.4204,127.5183,2135.0
2019-04-18 13:05:00,143.24,143.24,143.15,143.16,1700.0,127.5183,127.5183,127.4382,127.4471,1700.0
2019-04-18 13:10:00,143.15,143.42,143.15,143.42,26458.0,127.4382,127.6786,127.4382,127.6786,26458.0
2019-04-18 13:15:00,143.38,143.6,143.38,143.59,31992.0,127.643,127.8388,127.643,127.8299,31992.0
2019-04-18 13:20:00,143.55,143.91,143.54,143.89,4009.0,127.7943,128.1148,127.7854,128.097,4009.0
2019-04-18 13:25:00,143.89,143.9,143.74,143.83,5623.0,128.097,128.1059,127.9635,128.0436,5623.0
2019-04-18 13:30:00,143.78,143.85,143.73,143.74,3235.0,127.9991,128.0614,127.9546,127.9635,3235.0
2019-04-18 13:35:00,143.72,143.72,143.56,143.59,7754.0,127.9457,127.9457,127.8032,127.8299,7754.0
2019-04-18 13:40:00,143.59,143.64,143.57,143.6,10295.0,127.8299,127.8744,127.8121,127.8388,10295.0
2019-04-18 13:45:00,143.64,143.64,143.6,143.6,1383.0,127.8744,127.8744,127.8388,127.8388,1383.0
2019-04-18 13:50:00,143.62,143.65,143.6,143.64,1100.0,127.8566,127.8833,127.8388,127.8744,1100.0
2019-04-18 13:55:00,143.66,143.66,143.58,143.59,2999.0,127.8922,127.8922,127.821,127.8299,2999.0
2019-04-18 14:00:00,143.6,143.65,143.57,143.6,13500.0,127.8388,127.8833,127.8121,127.8388,13500.0
2019-04-18 14:05:00,143.61,143.68,143.58,143.59,6675.0,127.8477,127.9101,127.821,127.8299,6675.0
2019-04-18 14:10:00,143.6,143.61,143.5,143.5,5357.0,127.8388,127.8477,127.7498,127.7498,5357.0
2019-04-18 14:15:00,143.5,143.5,143.36,143.42,5611.0,127.7498,127.7498,127.6252,127.6786,5611.0
2019-04-18 14:20:00,143.44,143.47,143.4,143.42,4023.0,127.6964,127.7231,127.6608,127.6786,4023.0
2019-04-18 14:25:00,143.41,143.42,143.38,143.42,1501.0,127.6697,127.6786,127.643,127.6786,1501.0
2019-04-18 14:30:00,143.42,143.42,143.28,143.29,3466.0,127.6786,127.6786,127.554,127.5629,3466.0
2019-04-18 14:35:00,143.32,143.34,143.1,143.11,2787.0,127.5896,127.6074,127.3937,127.4026,2787.0
2019-04-18 14:40:00,143.1,143.47,143.08,143.47,9010.0,127.3937,127.7231,127.3759,127.7231,9010.0
2019-04-18 14:45:00,143.46,143.53,143.37,143.52,3801.0,127.7142,127.7765,127.6341,127.7676,3801.0
2019-04-18 14:50:00,143.46,143.56,143.46,143.49,3300.0,127.7142,127.8032,127.7142,127.7409,3300.0
2019-04-18 14:55:00,143.48,143.55,143.42,143.49,8801.0,127.732,127.7943,127.6786,127.7409,8801.0
2019-04-18 15:00:00,143.42,143.51,143.38,143.51,13210.0,127.6786,127.7587,127.643,127.7587,13210.0
2019-04-18 15:05:00,143.49,143.55,143.48,143.54,4805.0,127.7409,127.7943,127.732,127.7854,4805.0
2019-04-18 15:10:00,143.58,143.73,143.55,143.73,7606.0,127.821,127.9546,127.7943,127.9546,7606.0
2019-04-18 15:15:00,143.74,143.74,143.55,143.61,7603.0,127.9635,127.9635,127.7943,127.8477,7603.0
2019-04-18 15:20:00,143.67,143.81,143.63,143.77,8360.0,127.9011,128.0258,127.8655,127.9902,8360.0
2019-04-18 15:25:00,143.81,143.81,143.68,143.69,11118.0,128.0258,128.0258,127.9101,127.919,11118.0
2019-04-18 15:30:00,143.69,143.7,143.55,143.64,15028.0,127.919,127.9279,127.7943,127.8744,15028.0
2019-04-18 15:35:00,143.62,143.63,143.33,143.41,11879.0,127.8566,127.8655,127.5985,127.6697,11879.0
2019-04-18 15:40:00,143.43,143.44,143.18,143.28,13494.0,127.6875,127.6964,127.4649,127.554,13494.0
2019-04-18 15:45:00,143.32,143.4,143.26,143.28,16612.0,127.5896,127.6608,127.5361,127.554,16612.0
2019-04-18 15:50:00,143.25,143.33,143.14,143.29,39146.0,127.5272,127.5985,127.4293,127.5629,39146.0
2019-04-18 15:55:00,143.29,143.39,143.19,143.3,70813.0,127.5629,127.6519,127.4738,127.5718,70813.0
2019-04-22 09:30:00,143.42,143.42,142.97,143.13,6781.0,127.6786,127.6786,127.278,127.4204,6781.0
2019-04-22 09:35:00,143.0,143.17,142.68,142.91,5965.0,127.3047,127.456,127.0198,127.2246,5965.0
2019-04-22 09:40:00,142.96,143.4,142.8,143.33,14994.0,127.2691,127.6608,127.1266,127.5985,14994.0
2019-04-22 09:45:00,143.33,143.62,143.24,143.57,13255.0,127.5985,127.8566,127.5183,127.8121,13255.0
2019-04-22 09:50:00,143.6,143.62,143.33,143.33,3519.0,127.8388,127.8566,127.5985,127.5985,3519.0
2019-04-22 09:55:00,143.44,143.57,143.32,143.57,6380.0,127.6964,127.8121,127.5896,127.8121,6380.0
2019-04-22 10:00:00,143.48,143.48,143.28,143.28,3050.0,127.732,127.732,127.554,127.554,3050.0
2019-04-22 10:05:00,143.36,143.4,142.88,142.88,4494.0,127.6252,127.6608,127.1979,127.1979,4494.0
2019-04-22 10:10:00,142.9,142.9,142.61,142.61,2458.0,127.2157,127.2157,126.9575,126.9575,2458.0
2019-04-22 10:15:00,142.63,142.71,142.38,142.4,1323.0,126.9753,127.0465,126.7527,126.7705,1323.0
2019-04-22 10:20:00,142.46,142.52,142.38,142.47,2000.0,126.824,126.8774,126.7527,126.8329,2000.0
2019-04-22 10:25:00,142.52,142.81,142.47,142.61,3400.0,126.8774,127.1355,126.8329,126.9575,3400.0
2019-04-22 10:30:00,142.67,142.85,142.64,142.78,1738.0,127.0109,127.1711,126.9842,127.1088,1738.0
2019-04-22 10:35:00,142.86,143.08,142.86,143.01,1427.0,127.1801,127.3759,127.1801,127.3136,1427.0
2019-04-22 10:40:00,143.06,143.22,143.06,143.06,3220.0,127.3581,127.5005,127.3581,127.3581,3220.0
2019-04-22 10:45:00,143.0,143.34,142.99,143.34,2700.0,127.3047,127.6074,127.2958,127.6074,2700.0
2019-04-22 10:50:00,143.35,143.46,143.26,143.32,1852.0,127.6163,127.7142,127.5361,127.5896,1852.0
2019-04-22 10:55:00,143.32,143.47,143.24,143.33,1586.0,127.5896,127.7231,127.5183,127.5985,1586.0
2019-04-22 11:00:00,143.28,143.28,143.06,143.1,4257.0,127.554,127.554,127.3581,127.3937,4257.0
2019-04-22 11:05:00,143.13,143.13,143.13,143.13,100.0,127.4204,127.4204,127.4204,127.4204,100.0
2019-04-22 11:10:00,143.27,143.31,143.23,143.31,2919.0,127.5451,127.5807,127.5094,127.5807,2919.0
2019-04-22 11:15:00,143.3,143.31,143.25,143.31,1000.0,127.5718,127.5807,127.5272,127.5807,1000.0
2019-04-22 11:20:00,143.35,143.47,143.18,143.3,4017.0,127.6163,127.7231,127.4649,127.5718,4017.0
2019-04-22 11:25:00,143.28,143.29,143.13,143.18,2059.0,127.554,127.5629,127.4204,127.4649,2059.0
2019-04-22 11:30:00,143.12,143.22,143.01,143.22,2900.0,127.4115,127.5005,127.3136,127.5005,2900.0
2019-04-22 11:35:00,143.25,143.27,143.18,143.22,1300.0,127.5272,127.5451,127.4649,127.5005,1300.0
2019-04-22 11:40:00,143.14,143.19,142.98,143.04,5975.0,127.4293,127.4738,127.2869,127.3403,5975.0
2019-04-22 11:45:00,143.05,143.24,143.05,143.09,10861.0,127.3492,127.5183,127.3492,127.3848,10861.0
2019-04-22 11:50:00,143.05,143.16,143.03,143.08,4314.0,127.3492,127.4471,127.3314,127.3759,4314.0
2019-04-22 11:55:00,143.13,143.24,143.06,143.22,8554.0,127.4204,127.5183,127.3581,127.5005,8554.0
2019-04-22 12:00:00,143.25,143.25,143.1,143.15,5662.0,127.5272,127.5272,127.3937,127.4382,5662.0
2019-04-22 12:05:00,143.19,143.25,143.12,143.18,1539.0,127.4738,127.5272,127.4115,127.4649,1539.0
2019-04-22 12:10:00,143.19,143.19,143.08,143.15,2607.0,127.4738,127.4738,127.3759,127.4382,2607.0
2019-04-22 12:15:00,143.12,143.14,143.08,143.14,1000.0,127.4115,127.4293,127.3759,127.4293,1000.0
2019-04-22 12:20:00,143.1,143.19,143.06,143.06,2090.0,127.3937,127.4738,127.3581,127.3581,2090.0
2019-04-22 12:25:00,143.03,143.17,143.0,143.14,2303.0,127.3314,127.456,127.3047,127.4293,2303.0
2019-04-22 12:30:00,143.13,143.15,143.1,143.13,2245.0,127.4204,127.4382,127.3937,127.4204,2245.0
2019-04-22 12:35:00,143.05,143.14,143.05,143.12,2265.0,127.3492,127.4293,127.3492,127.4115,2265.0
2019-04-22 12:40:00,143.1,143.19,143.09,143.16,2024.0,127.3937,127.4738,127.3848,127.4471,2024.0
2019-04-22 12:45:00,143.17,143.22,143.13,143.14,1500.0,127.456,127.5005,127.4204,127.4293,1500.0
2019-04-22 12:50:00,143.03,143.07,143.03,143.04,607.0,127.3314,127.367,127.3314,127.3403,607.0
2019-04-22 12:55:00,143.04,143.11,143.0,143.04,1500.0,127.3403,127.4026,127.3047,127.3403,1500.0
2019-04-22 13:00:00,143.01,143.01,142.89,142.89,1901.0,127.3136,127.3136,127.2068,127.2068,1901.0
2019-04-22 13:05:00,142.89,142.91,142.8,142.81,2805.0,127.2068,127.2246,127.1266,127.1355,2805.0
2019-04-22 13:10:00,142.82,142.84,142.79,142.81,2183.0,127.1444,127.1622,127.1177,127.1355,2183.0
2019-04-22 13:15:00,142.81,142.89,142.77,142.89,2000.0,127.1355,127.2068,127.0999,127.2068,2000.0
2019-04-22 13:20:00,142.93,142.93,142.8,142.8,2808.0,127.2424,127.2424,127.1266,127.1266,2808.0
2019-04-22 13:25:00,142.78,142.78,142.7,142.74,1000.0,127.1088,127.1088,127.0376,127.0732,1000.0
2019-04-22 13:30:00,142.74,142.74,142.68,142.7,950.0,127.0732,127.0732,127.0198,127.0376,950.0
2019-04-22 13:35:00,142.72,142.74,142.69,142.7,1571.0,127.0554,127.0732,127.0287,127.0376,1571.0
2019-04-22 13:40:00,142.69,142.78,142.65,142.78,1800.0,127.0287,127.1088,126.9931,127.1088,1800.0
2019-04-22 13:45:00,142.77,142.79,142.71,142.71,1610.0,127.0999,127.1177,127.0465,127.0465,1610.0
2019-04-22 13:50:00,142.75,142.91,142.75,142.91,1676.0,127.0821,127.2246,127.0821,127.2246,1676.0
2019-04-22 13:55:00,142.85,142.85,142.74,142.83,2112.0,127.1711,127.1711,127.0732,127.1533,2112.0
2019-04-22 14:00:00,142.8,143.11,142.72,143.11,16536.0,127.1266,127.4026,127.0554,127.4026,16536.0
2019-04-22 14:05:00,143.11,143.2,143.03,143.2,5003.0,127.4026,127.4827,127.3314,127.4827,5003.0
2019-04-22 14:10:00,143.22,143.23,143.17,143.17,5160.0,127.5005,127.5094,127.456,127.456,5160.0
2019-04-22 14:15:00,143.13,143.28,143.11,143.26,3077.0,127.4204,127.554,127.4026,127.5361,3077.0
2019-04-22 14:20:00,143.25,143.35,143.24,143.35,1159.0,127.5272,127.6163,127.5183,127.6163,1159.0
2019-04-22 14:25:00,143.32,143.34,143.22,143.25,6657.0,127.5896,127.6074,127.5005,127.5272,6657.0
2019-04-22 14:30:00,143.25,143.25,143.07,143.17,3527.0,127.5272,127.5272,127.367,127.456,3527.0
2019-04-22 14:35:00,143.15,143.15,143.01,143.02,3217.0,127.4382,127.4382,127.3136,127.3225,3217.0
2019-04-22 14:40:00,143.02,143.13,143.01,143.12,2200.0,127.3225,127.4204,127.3136,127.4115,2200.0
2019-04-22 14:45:00,143.09,143.09,142.92,142.94,2500.0,127.3848,127.3848,127.2335,127.2513,2500.0
2019-04-22 14:50:00,142.92,143.06,142.87,143.06,1200.0,127.2335,127.3581,127.189,127.3581,1200.0
2019-04-22 14:55:00,143.07,143.15,143.07,143.15,1153.0,127.367,127.4382,127.367,127.4382,1153.0
2019-04-22 15:00:00,143.13,143.15,143.01,143.01,4820.0,127.4204,127.4382,127.3136,127.3136,4820.0
2019-04-22 15:05:00,142.94,142.97,142.91,142.97,2123.0,127.2513,127.278,127.2246,127.278,2123.0
2019-04-22 15:10:00,143.12,143.14,143.08,143.09,2210.0,127.4115,127.4293,127.3759,127.3848,2210.0
2019-04-22 15:15:00,143.09,143.24,143.09,143.21,2020.0,127.3848,127.5183,127.3848,127.4916,2020.0
2019-04-22 15:20:00,143.22,143.25,143.19,143.19,2669.0,127.5005,127.5272,127.4738,127.4738,2669.0
2019-04-22 15:25:00,143.19,143.21,143.08,143.08,3570.0,127.4738,127.4916,127.3759,127.3759,3570.0
2019-04-22 15:30:00,143.08,143.1,143.03,143.1,7177.0,127.3759,127.3937,127.3314,127.3937,7177.0
2019-04-22 15:35:00,143.09,143.14,143.09,143.09,5246.0,127.3848,127.4293,127.3848,127.3848,5246.0
2019-04-22 15:40:00,143.11,143.12,143.04,143.07,8308.0,127.4026,127.4115,127.3403,127.367,8308.0
2019-04-22 15:45:00,143.06,143.09,143.04,143.07,7551.0,127.3581,127.3848,127.3403,127.367,7551.0
2019-04-22 15:50:00,143.07,143.14,143.04,143.08,15159.0,127.367,127.4293,127.3403,127.3759,15159.0
2019-04-22 15:55:00,143.09,143.17,143.03,143.14,19175.0,127.3848,127.456,127.3314,127.4293,19175.0
2019-04-23 09:30:00,143.31,143.49,142.97,143.18,12138.0,127.5807,127.7409,127.278,127.4649,12138.0
2019-04-23 09:35:00,143.04,143.34,142.75,143.34,5960.0,127.3403,127.6074,127.0821,127.6074,5960.0
2019-04-23 09:40:00,143.14,143.19,142.59,142.59,10301.0,127.4293,127.4738,126.9397,126.9397,10301.0
2019-04-23 09:45:00,142.58,142.75,142.34,142.34,3200.0,126.9308,127.0821,126.7171,126.7171,3200.0
2019-04-23 09:50:00,142.39,142.59,142.31,142.55,7336.0,126.7616,126.9397,126.6904,126.9041,7336.0
2019-04-23 09:55:00,142.55,142.77,142.4,142.77,5143.0,126.9041,127.0999,126.7705,127.0999,5143.0
2019-04-23 10:00:00,142.82,143.23,142.82,143.17,4867.0,127.1444,127.5094,127.1444,127.456,4867.0
2019-04-23 10:05:00,143.11,143.29,143.09,143.29,7236.0,127.4026,127.5629,127.3848,127.5629,7236.0
2019-04-23 10:10:00,143.18,143.38,143.17,143.25,4300.0,127.4649,127.643,127.456,127.5272,4300.0
2019-04-23 10:15:00,143.25,143.3,143.09,143.14,3317.0,127.5272,127.5718,127.3848,127.4293,3317.0
2019-04-23 10:20:00,143.19,143.29,143.06,143.29,3013.0,127.4738,127.5629,127.3581,127.5629,3013.0
2019-04-23 10:25:00,143.31,143.46,143.23,143.46,2314.0,127.5807,127.7142,127.5094,127.7142,2314.0
2019-04-23 10:30:00,143.46,143.46,143.27,143.34,4000.0,127.7142,127.7142,127.5451,127.6074,4000.0
2019-04-23 10:35:00,143.38,143.83,143.38,143.83,6221.0,127.643,128.0436,127.643,128.0436,6221.0
2019-04-23 10:40:00,143.78,143.99,143.77,143.99,4136.0,127.9991,128.186,127.9902,128.186,4136.0
2019-04-23 10:45:00,143.94,144.0,143.86,143.86,8717.0,128.1415,128.1949,128.0703,128.0703,8717.0
2019-04-23 10:50:00,143.91,144.15,143.9,144.15,6915.0,128.1148,128.3285,128.1059,128.3285,6915.0
2019-04-23 10:55:00,144.11,144.29,144.09,144.27,5600.0,128.2929,128.4531,128.2751,128.4353,5600.0
2019-04-23 11:00:00,144.41,144.55,144.35,144.4,7921.0,128.5599,128.6846,128.5065,128.551,7921.0
2019-04-23 11:05:00,144.51,144.64,144.49,144.6,12435.0,128.649,128.7647,128.6311,128.7291,12435.0
2019-04-23 11:10:00,144.6,144.9,144.6,144.9,4842.0,128.7291,128.9961,128.7291,128.9961,4842.0
2019-04-23 11:15:00,144.95,144.99,144.86,144.98,5291.0,129.0407,129.0763,128.9605,129.0674,5291.0
2019-04-23 11:20:00,144.93,145.1,144.9,144.93,13075.0,129.0229,129.1742,128.9961,129.0229,13075.0
2019-04-23 11:25:00,145.0,145.27,145.0,145.08,3724.0,129.0852,129.3255,129.0852,129.1564,3724.0
2019-04-23 11:30:00,145.07,145.19,145.06,145.16,2900.0,129.1475,129.2543,129.1386,129.2276,2900.0
2019-04-23 11:35:00,145.17,145.41,145.17,145.41,3219.0,129.2365,129.4502,129.2365,129.4502,3219.0
2019-04-23 11:40:00,145.38,145.38,145.25,145.33,4857.0,129.4235,129.4235,129.3077,129.379,4857.0
2019-04-23 11:45:00,145.33,145.33,145.15,145.31,2800.0,129.379,129.379,129.2187,129.3611,2800.0
2019-04-23 11:50:00,145.31,145.5,145.26,145.5,3253.0,129.3611,129.5303,129.3166,129.5303,3253.0
2019-04-23 11:55:00,145.52,145.54,145.36,145.44,3251.0,129.5481,129.5659,129.4057,129.4769,3251.0
2019-04-23 12:00:00,145.48,145.63,145.48,145.54,4210.0,129.5125,129.646,129.5125,129.5659,4210.0
2019-04-23 12:05:00,145.57,145.77,145.57,145.75,3000.0,129.5926,129.7707,129.5926,129.7529,3000.0
2019-04-23 12:10:00,145.64,145.66,145.51,145.51,3156.0,129.6549,129.6727,129.5392,129.5392,3156.0
2019-04-23 12:15:00,145.51,145.63,145.44,145.51,2868.0,129.5392,129.646,129.4769,129.5392,2868.0
2019-04-23 12:20:00,145.41,145.41,145.36,145.4,2400.0,129.4502,129.4502,129.4057,129.4413,2400.0
2019-04-23 12:25:00,145.36,145.47,145.36,145.36,2561.0,129.4057,129.5036,129.4057,129.4057,2561.0
2019-04-23 12:30:00,145.41,145.41,145.3,145.36,2820.0,129.4502,129.4502,129.3522,129.4057,2820.0
2019-04-23 12:35:00,145.4,145.45,145.31,145.44,4429.0,129.4413,129.4858,129.3611,129.4769,4429.0
2019-04-23 12:40:00,145.43,145.43,145.33,145.39,1033.0,129.468,129.468,129.379,129.4324,1033.0
2019-04-23 12:45:00,145.4,145.4,145.27,145.27,2381.0,129.4413,129.4413,129.3255,129.3255,2381.0
2019-04-23 12:50:00,145.26,145.28,145.12,145.26,4794.0,129.3166,129.3344,129.192,129.3166,4794.0
2019-04-23 12:55:00,145.21,145.37,145.19,145.37,2900.0,129.2721,129.4146,129.2543,129.4146,2900.0
2019-04-23 13:00:00,145.37,145.38,145.13,145.2,12188.0,129.4146,129.4235,129.2009,129.2632,12188.0
2019-04-23 13:05:00,145.23,145.27,145.12,145.25,4488.0,129.2899,129.3255,129.192,129.3077,4488.0
2019-04-23 13:10:00,145.24,145.35,145.17,145.18,3102.0,129.2988,129.3968,129.2365,129.2454,3102.0
2019-04-23 13:15:00,145.19,145.2,145.15,145.18,2418.0,129.2543,129.2632,129.2187,129.2454,2418.0
2019-04-23 13:20:00,145.23,145.23,144.85,144.85,7323.0,129.2899,129.2899,128.9516,128.9516,7323.0
2019-04-23 13:25:00,144.86,144.86,144.71,144.75,10485.0,128.9605,128.9605,128.827,128.8626,10485.0
2019-04-23 13:30:00,144.77,144.96,144.75,144.94,4326.0,128.8804,129.0496,128.8626,129.0318,4326.0
2019-04-23 13:35:00,144.96,144.96,144.6,144.6,5413.0,129.0496,129.0496,128.7291,128.7291,5413.0
2019-04-23 13:40:00,144.61,144.64,144.58,144.63,2916.0,128.738,128.7647,128.7113,128.7558,2916.0
2019-04-23 13:45:00,144.64,144.67,144.63,144.67,2948.0,128.7647,128.7914,128.7558,128.7914,2948.0
2019-04-23 13:50:00,144.68,144.69,144.38,144.45,8560.0,128.8003,128.8092,128.5332,128.5955,8560.0
2019-04-23 13:55:00,144.42,144.61,144.42,144.59,4290.0,128.5688,128.738,128.5688,128.7202,4290.0
2019-04-23 14:00:00,144.62,144.62,144.47,144.56,3060.0,128.7469,128.7469,128.6133,128.6935,3060.0
2019-04-23 14:05:00,144.53,144.66,144.53,144.62,4023.0,128.6668,128.7825,128.6668,128.7469,4023.0
2019-04-23 14:10:00,144.64,144.64,144.56,144.56,4069.0,128.7647,128.7647,128.6935,128.6935,4069.0
2019-04-23 14:15:00,144.6,144.66,144.56,144.63,4425.0,128.7291,128.7825,128.6935,128.7558,4425.0
2019-04-23 14:20:00,144.63,144.77,144.6,144.74,5780.0,128.7558,128.8804,128.7291,128.8537,5780.0
2019-04-23 14:25:00,144.7,144.73,144.61,144.68,18753.0,128.8181,128.8448,128.738,128.8003,18753.0
2019-04-23 14:30:00,144.69,144.88,144.69,144.77,5602.0,128.8092,128.9783,128.8092,128.8804,5602.0
2019-04-23 14:35:00,144.75,144.75,144.64,144.75,7526.0,128.8626,128.8626,128.7647,128.8626,7526.0
2019-04-23 14:40:00,144.74,144.77,144.69,144.69,5870.0,128.8537,128.8804,128.8092,128.8092,5870.0
2019-04-23 14:45:00,144.64,144.79,144.64,144.7,3300.0,128.7647,128.8982,128.7647,128.8181,3300.0
2019-04-23 14:50:00,144.68,144.91,144.68,144.91,5000.0,128.8003,129.005,128.8003,129.005,5000.0
2019-04-23 14:55:00,144.91,145.01,144.9,144.98,2900.0,129.005,129.0941,128.9961,129.0674,2900.0
2019-04-23 15:00:00,144.94,144.94,144.73,144.84,5854.0,129.0318,129.0318,128.8448,128.9427,5854.0
2019-04-23 15:05:00,144.82,144.82,144.76,144.76,4159.0,128.9249,128.9249,128.8715,128.8715,4159.0
2019-04-23 15:10:00,144.8,144.97,144.8,144.92,3948.0,128.9071,129.0585,128.9071,129.014,3948.0
2019-04-23 15:15:00,144.91,144.92,144.85,144.9,3113.0,129.005,129.014,128.9516,128.9961,3113.0
2019-04-23 15:20:00,144.91,144.91,144.8,144.86,3839.0,129.005,129.005,128.9071,128.9605,3839.0
2019-04-23 15:25:00,144.86,144.86,144.77,144.79,3248.0,128.9605,128.9605,128.8804,128.8982,3248.0
2019-04-23 15:30:00,144.8,144.89,144.7,144.89,5074.0,128.9071,128.9872,128.8181,128.9872,5074.0
2019-04-23 15:35:00,144.92,144.98,144.86,144.91,4907.0,129.014,129.0674,128.9605,129.005,4907.0
2019-04-23 15:40:00,144.91,144.95,144.85,144.95,5037.0,129.005,129.0407,128.9516,129.0407,5037.0
2019-04-23 15:45:00,144.95,145.0,144.88,144.99,8163.0,129.0407,129.0852,128.9783,129.0763,8163.0
2019-04-23 15:50:00,144.98,145.08,144.91,145.07,11657.0,129.0674,129.1564,129.005,129.1475,11657.0
2019-04-23 15:55:00,145.09,145.11,144.79,144.84,37120.0,129.1653,129.1831,128.8982,128.9427,37120.0
2019-04-24 09:30:00,144.13,144.6,144.12,144.36,11117.0,128.3107,128.7291,128.3018,128.5154,11117.0
2019-04-24 09:35:00,144.46,144.81,144.35,144.73,3476.0,128.6044,128.916,128.5065,128.8448,3476.0
2019-04-24 09:40:00,144.73,145.15,144.58,144.96,3819.0,128.8448,129.2187,128.7113,129.0496,3819.0
2019-04-24 09:45:00,145.07,145.08,144.69,144.78,7009.0,129.1475,129.1564,128.8092,128.8893,7009.0
2019-04-24 09:50:00,144.69,144.72,144.48,144.63,9807.0,128.8092,128.8359,128.6222,128.7558,9807.0
2019-04-24 09:55:00,144.69,144.99,144.63,144.97,3000.0,128.8092,129.0763,128.7558,129.0585,3000.0
2019-04-24 10:00:00,144.93,144.99,144.58,144.62,5949.0,129.0229,129.0763,128.7113,128.7469,5949.0
2019-04-24 10:05:00,144.62,144.62,144.21,144.34,6109.0,128.7469,128.7469,128.3819,128.4976,6109.0
2019-04-24 10:10:00,144.4,144.46,144.36,144.4,4200.0,128.551,128.6044,128.5154,128.551,4200.0
2019-04-24 10:15:00,144.43,144.45,144.35,144.42,5600.0,128.5777,128.5955,128.5065,128.5688,5600.0
2019-04-24 10:20:00,144.35,144.45,144.07,144.23,7356.0,128.5065,128.5955,128.2572,128.3997,7356.0
2019-04-24 10:25:00,144.23,144.31,144.1,144.15,4075.0,128.3997,128.4709,128.284,128.3285,4075.0
2019-04-24 10:30:00,144.13,144.34,144.12,144.23,4553.0,128.3107,128.4976,128.3018,128.3997,4553.0
2019-04-24 10:35:00,144.23,144.65,144.23,144.55,4854.0,128.3997,128.7736,128.3997,128.6846,4854.0
2019-04-24 10:40:00,144.57,144.58,144.25,144.44,5854.0,128.7024,128.7113,128.4175,128.5866,5854.0
2019-04-24 10:45:00,144.41,144.53,144.3,144.4,7267.0,128.5599,128.6668,128.462,128.551,7267.0
2019-04-24 10:50:00,144.36,144.56,144.23,144.53,7912.0,128.5154,128.6935,128.3997,128.6668,7912.0
2019-04-24 10:55:00,144.53,144.62,144.48,144.5,5550.0,128.6668,128.7469,128.6222,128.64,5550.0
2019-04-24 11:00:00,144.47,144.74,144.38,144.74,6866.0,128.6133,128.8537,128.5332,128.8537,6866.0
2019-04-24 11:05:00,144.73,144.78,144.58,144.78,7355.0,128.8448,128.8893,128.7113,128.8893,7355.0
2019-04-24 11:10:00,144.78,144.8,144.6,144.65,8008.0,128.8893,128.9071,128.7291,128.7736,8008.0
2019-04-24 11:15:00,144.66,144.66,144.35,144.49,6899.0,128.7825,128.7825,128.5065,128.6311,6899.0
2019-04-24 11:20:00,144.58,144.65,144.37,144.38,4980.0,128.7113,128.7736,128.5243,128.5332,4980.0
2019-04-24 11:25:00,144.4,144.4,144.24,144.33,6308.0,128.551,128.551,128.4086,128.4887,6308.0
2019-04-24 11:30:00,144.32,144.47,144.32,144.47,2800.0,128.4798,128.6133,128.4798,128.6133,2800.0
2019-04-24 11:35:00,144.46,144.7,144.45,144.7,7399.0,128.6044,128.8181,128.5955,128.8181,7399.0
2019-04-24 11:40:00,144.69,144.82,144.67,144.74,7926.0,128.8092,128.9249,128.7914,128.8537,7926.0
2019-04-24 11:45:00,144.77,144.77,144.48,144.55,4110.0,128.8804,128.8804,128.6222,128.6846,4110.0
2019-04-24 11:50:00,144.59,144.63,144.38,144.52,6255.0,128.7202,128.7558,128.5332,128.6579,6255.0
2019-04-24 11:55:00,144.58,144.67,144.54,144.59,3375.0,128.7113,128.7914,128.6757,128.7202,3375.0
2019-04-24 12:00:00,144.56,144.56,144.39,144.45,4601.0,128.6935,128.6935,128.5421,128.5955,4601.0
2019-04-24 12:05:00,144.47,144.58,144.4,144.58,2149.0,128.6133,128.7113,128.551,128.7113,2149.0
2019-04-24 12:10:00,144.61,144.73,144.61,144.66,3343.0,128.738,128.8448,128.738,128.7825,3343.0
2019-04-24 12:15:00,144.74,144.79,144.41,144.41,5700.0,128.8537,128.8982,128.5599,128.5599,5700.0
2019-04-24 12:20:00,144.4,144.72,144.4,144.64,3605.0,128.551,128.8359,128.551,128.7647,3605.0
2019-04-24 12:25:00,144.65,144.82,144.58,144.81,6901.0,128.7736,128.9249,128.7113,128.916,6901.0
2019-04-24 12:30:00,144.75,144.82,144.64,144.82,3795.0,128.8626,128.9249,128.7647,128.9249,3795.0
2019-04-24 12:35:00,144.87,144.95,144.71,144.73,3700.0,128.9694,129.0407,128.827,128.8448,3700.0
2019-04-24 12:40:00,144.69,144.74,144.64,144.64,1500.0,128.8092,128.8537,128.7647,128.7647,1500.0
2019-04-24 12:45:00,144.67,144.73,144.61,144.73,4946.0,128.7914,128.8448,128.738,128.8448,4946.0
2019-04-24 12:50:00,144.74,144.83,144.72,144.73,5679.0,128.8537,128.9338,128.8359,128.8448,5679.0
2019-04-24 12:55:00,144.72,144.77,144.63,144.67,2281.0,128.8359,128.8804,128.7558,128.7914,2281.0
2019-04-24 13:00:00,144.63,144.63,144.41,144.44,3513.0,128.7558,128.7558,128.5599,128.5866,3513.0
2019-04-24 13:05:00,144.42,144.48,144.37,144.39,5272.0,128.5688,128.6222,128.5243,128.5421,5272.0
2019-04-24 13:10:00,144.36,144.36,144.13,144.13,4301.0,128.5154,128.5154,128.3107,128.3107,4301.0
2019-04-24 13:15:00,144.18,144.37,144.18,144.37,3302.0,128.3552,128.5243,128.3552,128.5243,3302.0
2019-04-24 13:20:00,144.36,144.6,144.36,144.6,3899.0,128.5154,128.7291,128.5154,128.7291,3899.0
2019-04-24 13:25:00,144.63,144.66,144.48,144.6,5966.0,128.7558,128.7825,128.6222,128.7291,5966.0
2019-04-24 13:30:00,144.58,144.81,144.55,144.79,4798.0,128.7113,128.916,128.6846,128.8982,4798.0
2019-04-24 13:35:00,144.76,144.79,144.69,144.76,3117.0,128.8715,128.8982,128.8092,128.8715,3117.0
2019-04-24 13:40:00,144.77,144.78,144.62,144.7,3900.0,128.8804,128.8893,128.7469,128.8181,3900.0
2019-04-24 13:45:00,144.65,144.74,144.65,144.66,3520.0,128.7736,128.8537,128.7736,128.7825,3520.0
2019-04-24 13:50:00,144.69,144.78,144.58,144.75,3200.0,128.8092,128.8893,128.7113,128.8626,3200.0
2019-04-24 13:55:00,144.81,144.82,144.6,144.61,3704.0,128.916,128.9249,128.7291,128.738,3704.0
2019-04-24 14:00:00,144.63,144.86,144.55,144.86,5292.0,128.7558,128.9605,128.6846,128.9605,5292.0
2019-04-24 14:05:00,144.87,144.88,144.72,144.79,5134.0,128.9694,128.9783,128.8359,128.8982,5134.0
2019-04-24 14:10:00,144.81,144.88,144.71,144.77,5009.0,128.916,128.9783,128.827,128.8804,5009.0
2019-04-24 14:15:00,144.77,144.85,144.73,144.84,3600.0,128.8804,128.9516,128.8448,128.9427,3600.0
2019-04-24 14:20:00,144.82,144.85,144.7,144.76,4620.0,128.9249,128.9516,128.8181,128.8715,4620.0
2019-04-24 14:25:00,144.74,144.74,144.63,144.68,5117.0,128.8537,128.8537,128.7558,128.8003,5117.0
2019-04-24 14:30:00,144.66,144.88,144.66,144.84,2945.0,128.7825,128.9783,128.7825,128.9427,2945.0
2019-04-24 14:35:00,144.88,144.88,144.59,144.64,7545.0,128.9783,128.9783,128.7202,128.7647,7545.0
2019-04-24 14:40:00,144.61,144.66,144.57,144.64,6700.0,128.738,128.7825,128.7024,128.7647,6700.0
2019-04-24 14:45:00,144.67,144.84,144.66,144.79,3200.0,128.7914,128.9427,128.7825,128.8982,3200.0
2019-04-24 14:50:00,144.79,144.92,144.78,144.9,2985.0,128.8982,129.014,128.8893,128.9961,2985.0
2019-04-24 14:55:00,144.92,145.0,144.9,144.94,5566.0,129.014,129.0852,128.9961,129.0318,5566.0
2019-04-24 15:00:00,144.93,145.05,144.92,144.98,7690.0,129.0229,129.1297,129.014,129.0674,7690.0
2019-04-24 15:05:00,144.96,145.11,144.93,145.11,7594.0,129.0496,129.1831,129.0229,129.1831,7594.0
2019-04-24 15:10:00,145.06,145.11,144.92,144.96,9946.0,129.1386,129.1831,129.014,129.0496,9946.0
2019-04-24 15:15:00,144.98,145.0,144.86,144.97,11940.0,129.0674,129.0852,128.9605,129.0585,11940.0
2019-04-24 15:20:00,144.98,145.02,144.74,144.75,12861.0,129.0674,129.103,128.8537,128.8626,12861.0
2019-04-24 15:25:00,144.74,144.97,144.74,144.94,6823.0,128.8537,129.0585,128.8537,129.0318,6823.0
2019-04-24 15:30:00,144.97,144.97,144.81,144.82,11979.0,129.0585,129.0585,128.916,128.9249,11979.0
2019-04-24 15:35:00,144.82,144.92,144.8,144.82,8042.0,128.9249,129.014,128.9071,128.9249,8042.0
2019-04-24 15:40:00,144.84,144.86,144.79,144.84,12535.0,128.9427,128.9605,128.8982,128.9427,12535.0
2019-04-24 15:45:00,144.84,144.86,144.7,144.73,19386.0,128.9427,128.9605,128.8181,128.8448,19386.0
2019-04-24 15:50:00,144.73,144.74,144.35,144.39,29260.0,128.8448,128.8537,128.5065,128.5421,29260.0
2019-04-24 15:55:00,144.36,144.48,143.93,144.06,78976.0,128.5154,128.6222,128.1326,128.2483,78976.0
2019-04-25 09:30:00,143.49,144.96,143.49,144.18,12891.0,127.7409,129.0496,127.7409,128.3552,12891.0
2019-04-25 09:35:00,144.42,145.4,144.21,144.95,15267.0,128.5688,129.4413,128.3819,129.0407,15267.0
2019-04-25 09:40:00,145.08,145.68,143.5,143.89,16849.0,129.1564,129.6905,127.7498,128.097,16849.0
2019-04-25 09:45:00,143.79,144.8,143.78,144.8,3104.0,128.008,128.9071,127.9991,128.9071,3104.0
2019-04-25 09:50:00,144.85,144.99,144.46,144.91,8342.0,128.9516,129.0763,128.6044,129.005,8342.0
2019-04-25 09:55:00,145.04,145.71,144.88,145.44,18837.0,129.1208,129.7172,128.9783,129.4769,18837.0
2019-04-25 10:00:00,145.44,146.09,145.44,146.09,9045.0,129.4769,130.0555,129.4769,130.0555,9045.0
2019-04-25 10:05:00,146.09,146.31,145.69,145.95,10248.0,130.0555,130.2514,129.6994,129.9309,10248.0
2019-04-25 10:10:00,145.77,146.14,145.62,145.77,12482.0,129.7707,130.1,129.6371,129.7707,12482.0
2019-04-25 10:15:00,145.77,146.18,145.75,145.91,8642.0,129.7707,130.1357,129.7529,129.8953,8642.0
2019-04-25 10:20:00,145.98,146.07,145.46,145.72,9077.0,129.9576,130.0377,129.4947,129.7261,9077.0
2019-04-25 10:25:00,145.74,145.75,144.48,144.6,10831.0,129.744,129.7529,128.6222,128.7291,10831.0
2019-04-25 10:30:00,144.66,144.66,143.82,143.9,13241.0,128.7825,128.7825,128.0347,128.1059,13241.0
2019-04-25 10:35:00,143.99,144.49,143.99,144.16,9222.0,128.186,128.6311,128.186,128.3374,9222.0
2019-04-25 10:40:00,144.16,144.21,143.93,144.12,10118.0,128.3374,128.3819,128.1326,128.3018,10118.0
2019-04-25 10:45:00,144.16,144.61,144.16,144.57,4623.0,128.3374,128.738,128.3374,128.7024,4623.0
2019-04-25 10:50:00,144.57,144.74,144.19,144.19,9402.0,128.7024,128.8537,128.3641,128.3641,9402.0
2019-04-25 10:55:00,144.19,144.99,144.1,144.99,7002.0,128.3641,129.0763,128.284,129.0763,7002.0
2019-04-25 11:00:00,144.92,145.26,144.77,145.18,4800.0,129.014,129.3166,128.8804,129.2454,4800.0
2019-04-25 11:05:00,145.26,145.49,144.97,145.33,4516.0,129.3166,129.5214,129.0585,129.379,4516.0
2019-04-25 11:10:00,145.3,145.69,145.29,145.51,7902.0,129.3522,129.6994,129.3433,129.5392,7902.0
2019-04-25 11:15:00,145.45,145.66,145.15,145.66,6500.0,129.4858,129.6727,129.2187,129.6727,6500.0
2019-04-25 11:20:00,145.5,146.15,145.45,145.82,8407.0,129.5303,130.1089,129.4858,129.8152,8407.0
2019-04-25 11:25:00,145.81,146.12,145.81,145.83,5126.0,129.8063,130.0822,129.8063,129.8241,5126.0
2019-04-25 11:30:00,145.88,146.14,145.88,146.0,3600.0,129.8686,130.1,129.8686,129.9754,3600.0
2019-04-25 11:35:00,146.05,146.13,145.89,146.11,5266.0,130.0199,130.0911,129.8775,130.0733,5266.0
2019-04-25 11:40:00,146.21,146.43,146.18,146.35,3611.0,130.1624,130.3582,130.1357,130.287,3611.0
2019-04-25 11:45:00,146.44,146.53,146.33,146.52,4107.0,130.3671,130.4472,130.2692,130.4383,4107.0
2019-04-25 11:50:00,146.52,146.77,146.32,146.58,7006.0,130.4383,130.6609,130.2603,130.4918,7006.0
2019-04-25 11:55:00,146.59,146.67,146.32,146.32,4629.0,130.5007,130.5719,130.2603,130.2603,4629.0
2019-04-25 12:00:00,146.31,146.46,146.21,146.24,5017.0,130.2514,130.3849,130.1624,130.1891,5017.0
2019-04-25 12:05:00,146.28,146.45,146.23,146.44,2063.0,130.2247,130.376,130.1802,130.3671,2063.0
2019-04-25 12:10:00,146.42,146.42,146.12,146.12,12626.0,130.3493,130.3493,130.0822,130.0822,12626.0
2019-04-25 12:15:00,146.04,146.04,145.53,145.68,8522.0,130.011,130.011,129.557,129.6905,8522.0
2019-04-25 12:20:00,145.68,145.96,145.63,145.78,5558.0,129.6905,129.9398,129.646,129.7796,5558.0
2019-04-25 12:25:00,145.69,145.97,145.69,145.8,4614.0,129.6994,129.9487,129.6994,129.7974,4614.0
2019-04-25 12:30:00,145.76,146.1,145.76,146.1,16531.0,129.7618,130.0644,129.7618,130.0644,16531.0
2019-04-25 12:35:00,146.04,146.07,145.88,145.88,6518.0,130.011,130.0377,129.8686,129.8686,6518.0
2019-04-25 12:40:00,145.88,146.25,145.88,146.16,4760.0,129.8686,130.198,129.8686,130.1179,4760.0
2019-04-25 12:45:00,146.17,146.17,145.96,145.96,3813.0,130.1268,130.1268,129.9398,129.9398,3813.0
2019-04-25 12:50:00,145.94,146.17,145.94,146.17,3219.0,129.922,130.1268,129.922,130.1268,3219.0
2019-04-25 12:55:00,146.07,146.1,145.84,145.96,3366.0,130.0377,130.0644,129.833,129.9398,3366.0
2019-04-25 13:00:00,146.0,146.04,145.81,145.84,18300.0,129.9754,130.011,129.8063,129.833,18300.0
2019-04-25 13:05:00,145.82,145.99,145.79,145.98,5400.0,129.8152,129.9665,129.7885,129.9576,5400.0
2019-04-25 13:10:00,145.97,146.1,145.96,146.1,4936.0,129.9487,130.0644,129.9398,130.0644,4936.0
2019-04-25 13:15:00,146.06,146.15,145.84,146.03,4282.0,130.0288,130.1089,129.833,130.0021,4282.0
2019-04-25 13:20:00,146.02,146.15,145.95,146.08,5307.0,129.9932,130.1089,129.9309,130.0466,5307.0
2019-04-25 13:25:00,146.09,146.15,146.07,146.15,4000.0,130.0555,130.1089,130.0377,130.1089,4000.0
2019-04-25 13:30:00,146.1,146.12,146.01,146.04,4706.0,130.0644,130.0822,129.9843,130.011,4706.0
2019-04-25 13:35:00,146.07,146.09,145.83,145.91,5808.0,130.0377,130.0555,129.8241,129.8953,5808.0
2019-04-25 13:40:00,145.95,146.12,145.89,145.97,4155.0,129.9309,130.0822,129.8775,129.9487,4155.0
2019-04-25 13:45:00,145.93,146.0,145.69,145.84,5173.0,129.9131,129.9754,129.6994,129.833,5173.0
2019-04-25 13:50:00,145.8,145.95,145.79,145.87,3769.0,129.7974,129.9309,129.7885,129.8597,3769.0
2019-04-25 13:55:00,145.86,146.01,145.85,145.9,3806.0,129.8508,129.9843,129.8419,129.8864,3806.0
2019-04-25 14:00:00,145.92,145.97,145.78,145.97,7209.0,129.9042,129.9487,129.7796,129.9487,7209.0
2019-04-25 14:05:00,145.97,145.99,145.9,145.91,4677.0,129.9487,129.9665,129.8864,129.8953,4677.0
2019-04-25 14:10:00,145.91,145.91,145.71,145.8,10885.0,129.8953,129.8953,129.7172,129.7974,10885.0
2019-04-25 14:15:00,145.79,145.84,145.73,145.73,9026.0,129.7885,129.833,129.735,129.735,9026.0
2019-04-25 14:20:00,145.72,145.8,145.61,145.61,12148.0,129.7261,129.7974,129.6282,129.6282,12148.0
2019-04-25 14:25:00,145.63,145.69,145.45,145.52,11115.0,129.646,129.6994,129.4858,129.5481,11115.0
2019-04-25 14:30:00,145.51,145.57,145.35,145.48,17012.0,129.5392,129.5926,129.3968,129.5125,17012.0
2019-04-25 14:35:00,145.45,145.45,145.34,145.41,3200.0,129.4858,129.4858,129.3879,129.4502,3200.0
2019-04-25 14:40:00,145.4,145.41,145.32,145.32,7086.0,129.4413,129.4502,129.37,129.37,7086.0
2019-04-25 14:45:00,145.38,145.47,145.35,145.47,5475.0,129.4235,129.5036,129.3968,129.5036,5475.0
2019-04-25 14:50:00,145.49,145.57,145.46,145.46,11795.0,129.5214,129.5926,129.4947,129.4947,11795.0
2019-04-25 14:55:00,145.48,145.52,145.42,145.44,7722.0,129.5125,129.5481,129.4591,129.4769,7722.0
2019-04-25 15:00:00,145.44,145.45,145.11,145.25,37877.0,129.4769,129.4858,129.1831,129.3077,37877.0
2019-04-25 15:05:00,145.29,145.38,145.28,145.38,8666.0,129.3433,129.4235,129.3344,129.4235,8666.0
2019-04-25 15:10:00,145.39,145.44,145.32,145.33,9628.0,129.4324,129.4769,129.37,129.379,9628.0
2019-04-25 15:15:00,145.31,145.44,145.24,145.44,7900.0,129.3611,129.4769,129.2988,129.4769,7900.0
2019-04-25 15:20:00,145.44,145.54,145.39,145.5,14909.0,129.4769,129.5659,129.4324,129.5303,14909.0
2019-04-25 15:25:00,145.53,145.93,145.53,145.86,9096.0,129.557,129.9131,129.557,129.8508,9096.0
2019-04-25 15:30:00,145.84,145.9,145.64,145.81,9356.0,129.833,129.8864,129.6549,129.8063,9356.0
2019-04-25 15:35:00,145.8,145.96,145.8,145.96,32609.0,129.7974,129.9398,129.7974,129.9398,32609.0
2019-04-25 15:40:00,146.0,146.0,145.8,145.84,10885.0,129.9754,129.9754,129.7974,129.833,10885.0
2019-04-25 15:45:00,145.85,145.85,145.26,145.3,21139.0,129.8419,129.8419,129.3166,129.3522,21139.0
2019-04-25 15:50:00,145.27,145.48,145.24,145.34,32784.0,129.3255,129.5125,129.2988,129.3879,32784.0
2019-04-25 15:55:00,145.36,145.48,145.03,145.06,54399.0,129.4057,129.5125,129.1119,129.1386,54399.0
2019-04-26 09:30:00,145.41,146.4,145.29,145.91,19880.0,129.4502,130.3315,129.3433,129.8953,19880.0
2019-04-26 09:35:00,146.03,146.03,145.0,145.19,16472.0,130.0021,130.0021,129.0852,129.2543,16472.0
2019-04-26 09:40:00,145.28,145.59,144.71,144.74,12105.0,129.3344,129.6104,128.827,128.8537,12105.0
2019-04-26 09:45:00,144.77,145.52,144.76,145.52,3719.0,128.8804,129.5481,128.8715,129.5481,3719.0
2019-04-26 09:50:00,145.82,145.92,145.6,145.68,5012.0,129.8152,129.9042,129.6193,129.6905,5012.0
2019-04-26 09:55:00,145.53,145.53,144.99,145.01,3588.0,129.557,129.557,129.0763,129.0941,3588.0
2019-04-26 10:00:00,144.87,145.02,144.72,145.02,3607.0,128.9694,129.103,128.8359,129.103,3607.0
2019-04-26 10:05:00,145.02,145.1,144.8,144.8,4199.0,129.103,129.1742,128.9071,128.9071,4199.0
2019-04-26 10:10:00,144.8,144.8,144.38,144.38,4177.0,128.9071,128.9071,128.5332,128.5332,4177.0
2019-04-26 10:15:00,144.48,144.88,144.41,144.72,3889.0,128.6222,128.9783,128.5599,128.8359,3889.0
2019-04-26 10:20:00,144.74,145.15,144.74,145.15,2954.0,128.8537,129.2187,128.8537,129.2187,2954.0
2019-04-26 10:25:00,145.19,145.25,145.15,145.24,4467.0,129.2543,129.3077,129.2187,129.2988,4467.0
2019-04-26 10:30:00,145.19,145.21,145.04,145.2,2520.0,129.2543,129.2721,129.1208,129.2632,2520.0
2019-04-26 10:35:00,145.28,145.28,144.93,144.98,3623.0,129.3344,129.3344,129.0229,129.0674,3623.0
2019-04-26 10:40:00,144.93,145.08,144.77,144.99,10174.0,129.0229,129.1564,128.8804,129.0763,10174.0
2019-04-26 10:45:00,144.97,145.06,144.87,144.87,7170.0,129.0585,129.1386,128.9694,128.9694,7170.0
2019-04-26 10:50:00,144.81,145.18,144.7,144.94,6803.0,128.916,129.2454,128.8181,129.0318,6803.0
2019-04-26 10:55:00,144.94,145.12,144.93,145.12,6684.0,129.0318,129.192,129.0229,129.192,6684.0
2019-04-26 11:00:00,145.06,145.06,144.83,144.83,1200.0,129.1386,129.1386,128.9338,128.9338,1200.0
2019-04-26 11:05:00,144.87,145.05,144.87,145.04,1858.0,128.9694,129.1297,128.9694,129.1208,1858.0
2019-04-26 11:10:00,145.06,145.37,145.06,145.35,1820.0,129.1386,129.4146,129.1386,129.3968,1820.0
2019-04-26 11:15:00,145.39,145.42,145.25,145.36,9079.0,129.4324,129.4591,129.3077,129.4057,9079.0
2019-04-26 11:20:00,145.39,145.48,145.37,145.45,2236.0,129.4324,129.5125,129.4146,129.4858,2236.0
2019-04-26 11:25:00,145.46,145.79,145.45,145.72,15709.0,129.4947,129.7885,129.4858,129.7261,15709.0
2019-04-26 11:30:00,145.8,145.9,145.72,145.8,8422.0,129.7974,129.8864,129.7261,129.7974,8422.0
2019-04-26 11:35:00,145.76,145.8,145.59,145.8,1400.0,129.7618,129.7974,129.6104,129.7974,1400.0
2019-04-26 11:40:00,145.72,145.82,145.72,145.8,2300.0,129.7261,129.8152,129.7261,129.7974,2300.0
2019-04-26 11:45:00,145.79,145.87,145.74,145.81,11834.0,129.7885,129.8597,129.744,129.8063,11834.0
2019-04-26 11:50:00,145.8,146.0,145.77,146.0,8375.0,129.7974,129.9754,129.7707,129.9754,8375.0
2019-04-26 11:55:00,145.98,146.01,145.8,145.87,10427.0,129.9576,129.9843,129.7974,129.8597,10427.0
2019-04-26 12:00:00,145.83,145.99,145.83,145.96,2920.0,129.8241,129.9665,129.8241,129.9398,2920.0
2019-04-26 12:05:00,146.1,146.1,146.02,146.02,1666.0,130.0644,130.0644,129.9932,129.9932,1666.0
2019-04-26 12:10:00,146.07,146.36,145.98,146.33,3212.0,130.0377,130.2959,129.9576,130.2692,3212.0
2019-04-26 12:15:00,146.33,146.36,146.22,146.23,3536.0,130.2692,130.2959,130.1713,130.1802,3536.0
2019-04-26 12:20:00,146.25,146.27,146.17,146.18,4140.0,130.198,130.2158,130.1268,130.1357,4140.0
2019-04-26 12:25:00,146.22,146.25,146.1,146.16,4556.0,130.1713,130.198,130.0644,130.1179,4556.0
2019-04-26 12:30:00,146.13,146.26,146.07,146.22,2214.0,130.0911,130.2069,130.0377,130.1713,2214.0
2019-04-26 12:35:00,146.2,146.2,146.11,146.16,3649.0,130.1535,130.1535,130.0733,130.1179,3649.0
2019-04-26 12:40:00,146.12,146.19,146.11,146.17,717.0,130.0822,130.1446,130.0733,130.1268,717.0
2019-04-26 12:45:00,146.23,146.28,146.23,146.25,3513.0,130.1802,130.2247,130.1802,130.198,3513.0
2019-04-26 12:50:00,146.23,146.34,146.2,146.27,4610.0,130.1802,130.2781,130.1535,130.2158,4610.0
2019-04-26 12:55:00,146.27,146.35,146.26,146.3,5299.0,130.2158,130.287,130.2069,130.2425,5299.0
2019-04-26 13:00:00,146.28,146.3,146.2,146.3,744.0,130.2247,130.2425,130.1535,130.2425,744.0
2019-04-26 13:05:00,146.24,146.31,146.22,146.31,5399.0,130.1891,130.2514,130.1713,130.2514,5399.0
2019-04-26 13:10:00,146.33,146.33,146.21,146.25,9792.0,130.2692,130.2692,130.1624,130.198,9792.0
2019-04-26 13:15:00,146.23,146.24,146.08,146.17,3900.0,130.1802,130.1891,130.0466,130.1268,3900.0
2019-04-26 13:20:00,146.15,146.3,146.14,146.28,4626.0,130.1089,130.2425,130.1,130.2247,4626.0
2019-04-26 13:25:00,146.32,146.32,146.06,146.24,3116.0,130.2603,130.2603,130.0288,130.1891,3116.0
2019-04-26 13:30:00,146.19,146.28,146.19,146.28,2897.0,130.1446,130.2247,130.1446,130.2247,2897.0
2019-04-26 13:35:00,146.25,146.25,146.11,146.19,4445.0,130.198,130.198,130.0733,130.1446,4445.0
2019-04-26 13:40:00,146.2,146.2,146.05,146.15,2002.0,130.1535,130.1535,130.0199,130.1089,2002.0
2019-04-26 13:45:00,146.13,146.21,146.13,146.15,2688.0,130.0911,130.1624,130.0911,130.1089,2688.0
2019-04-26 13:50:00,146.19,146.19,146.13,146.14,4478.0,130.1446,130.1446,130.0911,130.1,4478.0
2019-04-26 13:55:00,146.16,146.17,145.99,146.0,6073.0,130.1179,130.1268,129.9665,129.9754,6073.0
2019-04-26 14:00:00,146.0,146.0,145.59,145.65,4419.0,129.9754,129.9754,129.6104,129.6638,4419.0
2019-04-26 14:05:00,145.65,145.68,145.41,145.41,5716.0,129.6638,129.6905,129.4502,129.4502,5716.0
2019-04-26 14:10:00,145.43,145.44,145.29,145.33,3750.0,129.468,129.4769,129.3433,129.379,3750.0
2019-04-26 14:15:00,145.38,145.47,145.38,145.46,3669.0,129.4235,129.5036,129.4235,129.4947,3669.0
2019-04-26 14:20:00,145.42,145.8,145.42,145.8,21925.0,129.4591,129.7974,129.4591,129.7974,21925.0
2019-04-26 14:25:00,145.81,145.95,145.77,145.93,3335.0,129.8063,129.9309,129.7707,129.9131,3335.0
2019-04-26 14:30:00,145.91,145.99,145.86,145.96,6666.0,129.8953,129.9665,129.8508,129.9398,6666.0
2019-04-26 14:35:00,145.99,146.1,145.99,146.09,4317.0,129.9665,130.0644,129.9665,130.0555,4317.0
2019-04-26 14:40:00,146.07,146.13,146.02,146.02,4809.0,130.0377,130.0911,129.9932,129.9932,4809.0
2019-04-26 14:45:00,146.06,146.06,145.86,146.0,3119.0,130.0288,130.0288,129.8508,129.9754,3119.0
2019-04-26 14:50:00,145.98,146.07,145.98,146.03,3614.0,129.9576,130.0377,129.9576,130.0021,3614.0
2019-04-26 14:55:00,145.97,146.23,145.97,146.19,17698.0,129.9487,130.1802,129.9487,130.1446,17698.0
2019-04-26 15:00:00,146.17,146.28,146.1,146.23,10237.0,130.1268,130.2247,130.0644,130.1802,10237.0
2019-04-26 15:05:00,146.24,146.32,146.22,146.28,6190.0,130.1891,130.2603,130.1713,130.2247,6190.0
2019-04-26 15:10:00,146.29,146.35,146.26,146.32,5512.0,130.2336,130.287,130.2069,130.2603,5512.0
2019-04-26 15:15:00,146.32,146.38,146.3,146.37,5635.0,130.2603,130.3137,130.2425,130.3048,5635.0
2019-04-26 15:20:00,146.37,146.43,146.19,146.34,7392.0,130.3048,130.3582,130.1446,130.2781,7392.0
2019-04-26 15:25:00,146.32,146.47,146.31,146.4,7220.0,130.2603,130.3938,130.2514,130.3315,7220.0
2019-04-26 15:30:00,146.39,146.45,146.35,146.41,10150.0,130.3226,130.376,130.287,130.3404,10150.0
2019-04-26 15:35:00,146.43,146.64,146.43,146.64,9417.0,130.3582,130.5452,130.3582,130.5452,9417.0
2019-04-26 15:40:00,146.66,146.69,146.45,146.62,6442.0,130.563,130.5897,130.376,130.5274,6442.0
2019-04-26 15:45:00,146.6,146.68,146.48,146.61,7588.0,130.5096,130.5808,130.4027,130.5185,7588.0
2019-04-26 15:50:00,146.64,146.71,146.59,146.71,9128.0,130.5452,130.6075,130.5007,130.6075,9128.0
2019-04-26 15:55:00,146.73,146.78,146.48,146.63,51926.0,130.6253,130.6698,130.4027,130.5363,51926.0
2019-04-29 09:30:00,147.32,148.49,146.45,147.92,11678.0,131.1505,132.1921,130.376,131.6847,11678.0
2019-04-29 09:35:00,148.04,148.19,147.87,148.08,1421.0,131.7915,131.925,131.6402,131.8271,1421.0
2019-04-29 09:40:00,147.95,148.66,147.8,148.6,13927.0,131.7114,132.3435,131.5778,132.29,13927.0
2019-04-29 09:45:00,148.71,148.83,148.0,148.0,6378.0,132.388,132.4948,131.7559,131.7559,6378.0
2019-04-29 09:50:00,147.75,147.93,147.68,147.9,3300.0,131.5333,131.6936,131.471,131.6669,3300.0
2019-04-29 09:55:00,147.78,148.0,147.71,147.75,16385.0,131.56,131.7559,131.4977,131.5333,16385.0
2019-04-29 10:00:00,147.78,147.93,147.69,147.83,8628.0,131.56,131.6936,131.4799,131.6046,8628.0
2019-04-29 10:05:00,147.79,147.79,147.4,147.56,3100.0,131.5689,131.5689,131.2218,131.3642,3100.0
2019-04-29 10:10:00,147.48,147.63,147.4,147.44,3676.0,131.293,131.4265,131.2218,131.2574,3676.0
2019-04-29 10:15:00,147.55,147.69,147.46,147.6,6428.0,131.3553,131.4799,131.2752,131.3998,6428.0
2019-04-29 10:20:00,147.61,147.61,147.41,147.52,3020.0,131.4087,131.4087,131.2307,131.3286,3020.0
2019-04-29 10:25:00,147.62,147.8,147.5,147.67,3170.0,131.4176,131.5778,131.3108,131.4621,3170.0
2019-04-29 10:30:00,147.63,147.78,147.55,147.65,5151.0,131.4265,131.56,131.3553,131.4443,5151.0
2019-04-29 10:35:00,147.73,147.99,147.69,147.97,7926.0,131.5155,131.747,131.4799,131.7292,7926.0
2019-04-29 10:40:00,147.95,148.13,147.85,148.03,3825.0,131.7114,131.8716,131.6224,131.7826,3825.0
2019-04-29 10:45:00,148.02,148.1,147.98,148.05,2400.0,131.7737,131.8449,131.7381,131.8004,2400.0
2019-04-29 10:50:00,148.05,148.21,148.02,148.05,3038.0,131.8004,131.9428,131.7737,131.8004,3038.0
2019-04-29 10:55:00,148.01,148.07,147.79,147.84,5613.0,131.7648,131.8182,131.5689,131.6135,5613.0
2019-04-29 11:00:00,147.77,147.87,147.72,147.87,3546.0,131.5511,131.6402,131.5066,131.6402,3546.0
2019-04-29 11:05:00,147.84,147.92,147.65,147.86,6542.0,131.6135,131.6847,131.4443,131.6313,6542.0
2019-04-29 11:10:00,147.92,147.96,147.72,147.72,4619.0,131.6847,131.7203,131.5066,131.5066,4619.0
2019-04-29 11:15:00,147.81,147.81,147.7,147.75,4313.0,131.5868,131.5868,131.4888,131.5333,4313.0
2019-04-29 11:20:00,147.73,147.76,147.52,147.58,3454.0,131.5155,131.5422,131.3286,131.382,3454.0
2019-04-29 11:25:00,147.55,147.55,147.41,147.41,4130.0,131.3553,131.3553,131.2307,131.2307,4130.0
2019-04-29 11:30:00,147.4,147.46,147.31,147.37,3159.0,131.2218,131.2752,131.1416,131.195,3159.0
2019-04-29 11:35:00,147.37,147.45,147.34,147.43,2676.0,131.195,131.2663,131.1683,131.2485,2676.0
2019-04-29 11:40:00,147.43,147.58,147.37,147.52,2906.0,131.2485,131.382,131.195,131.3286,2906.0
2019-04-29 11:45:00,147.58,147.81,147.49,147.72,4300.0,131.382,131.5868,131.3019,131.5066,4300.0
2019-04-29 11:50:00,147.75,147.96,147.75,147.96,7146.0,131.5333,131.7203,131.5333,131.7203,7146.0
2019-04-29 11:55:00,147.94,148.09,147.93,147.93,3464.0,131.7025,131.836,131.6936,131.6936,3464.0
2019-04-29 12:00:00,147.92,148.09,147.91,148.08,1339.0,131.6847,131.836,131.6758,131.8271,1339.0
2019-04-29 12:05:00,148.12,148.45,148.1,148.34,5820.0,131.8627,132.1565,131.8449,132.0586,5820.0
2019-04-29 12:10:00,148.43,148.51,148.39,148.5,2097.0,132.1387,132.2099,132.1031,132.201,2097.0
2019-04-29 12:15:00,148.48,148.48,148.27,148.4,3324.0,132.1832,132.1832,131.9963,132.112,3324.0
2019-04-29 12:20:00,148.42,148.52,148.41,148.45,2100.0,132.1298,132.2188,132.1209,132.1565,2100.0
2019-04-29 12:25:00,148.47,148.52,148.28,148.34,4113.0,132.1743,132.2188,132.0052,132.0586,4113.0
2019-04-29 12:30:00,148.34,148.43,148.28,148.3,3967.0,132.0586,132.1387,132.0052,132.023,3967.0
2019-04-29 12:35:00,148.35,148.39,148.27,148.34,1901.0,132.0675,132.1031,131.9963,132.0586,1901.0
2019-04-29 12:40:00,148.44,148.45,148.34,148.34,3902.0,132.1476,132.1565,132.0586,132.0586,3902.0
2019-04-29 12:45:00,148.36,148.57,148.33,148.53,1547.0,132.0764,132.2633,132.0497,132.2277,1547.0
2019-04-29 12:50:00,148.54,148.56,148.45,148.54,8833.0,132.2366,132.2544,132.1565,132.2366,8833.0
2019-04-29 12:55:00,148.54,148.61,148.47,148.58,3593.0,132.2366,132.2989,132.1743,132.2722,3593.0
2019-04-29 13:00:00,148.61,148.71,148.58,148.6,3230.0,132.2989,132.388,132.2722,132.29,3230.0
2019-04-29 13:05:00,148.61,148.61,148.28,148.41,6401.0,132.2989,132.2989,132.0052,132.1209,6401.0
2019-04-29 13:10:00,148.43,148.51,148.28,148.39,2049.0,132.1387,132.2099,132.0052,132.1031,2049.0
2019-04-29 13:15:00,148.37,148.45,148.32,148.44,2898.0,132.0853,132.1565,132.0408,132.1476,2898.0
2019-04-29 13:20:00,148.45,148.52,148.43,148.5,1800.0,132.1565,132.2188,132.1387,132.201,1800.0
2019-04-29 13:25:00,148.52,148.55,148.46,148.55,2000.0,132.2188,132.2455,132.1654,132.2455,2000.0
2019-04-29 13:30:00,148.55,148.56,148.49,148.49,1211.0,132.2455,132.2544,132.1921,132.1921,1211.0
2019-04-29 13:35:00,148.52,148.58,148.48,148.48,1800.0,132.2188,132.2722,132.1832,132.1832,1800.0
2019-04-29 13:40:00,148.44,148.55,148.42,148.55,3347.0,132.1476,132.2455,132.1298,132.2455,3347.0
2019-04-29 13:45:00,148.57,148.62,148.54,148.58,3502.0,132.2633,132.3078,132.2366,132.2722,3502.0
2019-04-29 13:50:00,148.64,148.66,148.5,148.53,3201.0,132.3257,132.3435,132.201,132.2277,3201.0
2019-04-29 13:55:00,148.53,148.55,148.4,148.4,7218.0,132.2277,132.2455,132.112,132.112,7218.0
2019-04-29 14:00:00,148.41,148.52,148.39,148.39,4821.0,132.1209,132.2188,132.1031,132.1031,4821.0
2019-04-29 14:05:00,148.32,148.4,148.3,148.37,3604.0,132.0408,132.112,132.023,132.0853,3604.0
2019-04-29 14:10:00,148.37,148.39,148.3,148.36,4079.0,132.0853,132.1031,132.023,132.0764,4079.0
2019-04-29 14:15:00,148.3,148.4,148.27,148.4,2518.0,132.023,132.112,131.9963,132.112,2518.0
2019-04-29 14:20:00,148.44,148.47,148.24,148.35,4168.0,132.1476,132.1743,131.9696,132.0675,4168.0
2019-04-29 14:25:00,148.32,148.37,148.19,148.19,5692.0,132.0408,132.0853,131.925,131.925,5692.0
2019-04-29 14:30:00,148.18,148.21,148.04,148.04,4041.0,131.9161,131.9428,131.7915,131.7915,4041.0
2019-04-29 14:35:00,148.05,148.19,148.04,148.06,6091.0,131.8004,131.925,131.7915,131.8093,6091.0
2019-04-29 14:40:00,148.07,148.09,147.98,148.04,5189.0,131.8182,131.836,131.7381,131.7915,5189.0
2019-04-29 14:45:00,148.02,148.02,147.92,147.92,4606.0,131.7737,131.7737,131.6847,131.6847,4606.0
2019-04-29 14:50:00,147.96,148.02,147.91,147.94,4456.0,131.7203,131.7737,131.6758,131.7025,4456.0
2019-04-29 14:55:00,147.97,148.11,147.96,148.0,4632.0,131.7292,131.8538,131.7203,131.7559,4632.0
2019-04-29 15:00:00,148.03,148.25,148.03,148.25,1900.0,131.7826,131.9785,131.7826,131.9785,1900.0
2019-04-29 15:05:00,148.2,148.29,148.14,148.23,5559.0,131.9339,132.0141,131.8805,131.9607,5559.0
2019-04-29 15:10:00,148.22,148.28,148.15,148.24,4949.0,131.9518,132.0052,131.8894,131.9696,4949.0
2019-04-29 15:15:00,148.18,148.4,148.18,148.4,2303.0,131.9161,132.112,131.9161,132.112,2303.0
2019-04-29 15:20:00,148.41,148.43,148.29,148.29,6092.0,132.1209,132.1387,132.0141,132.0141,6092.0
2019-04-29 15:25:00,148.29,148.32,148.26,148.29,2095.0,132.0141,132.0408,131.9874,132.0141,2095.0
2019-04-29 15:30:00,148.26,148.34,148.15,148.15,12140.0,131.9874,132.0586,131.8894,131.8894,12140.0
2019-04-29 15:35:00,148.17,148.26,148.12,148.25,5306.0,131.9072,131.9874,131.8627,131.9785,5306.0
2019-04-29 15:40:00,148.26,148.26,148.03,148.04,8625.0,131.9874,131.9874,131.7826,131.7915,8625.0
2019-04-29 15:45:00,148.05,148.05,147.79,147.83,20055.0,131.8004,131.8004,131.5689,131.6046,20055.0
2019-04-29 15:50:00,147.84,147.87,147.7,147.72,13284.0,131.6135,131.6402,131.4888,131.5066,13284.0
2019-04-29 15:55:00,147.75,147.87,147.68,147.69,24436.0,131.5333,131.6402,131.471,131.4799,24436.0
2019-04-30 09:30:00,148.11,148.23,147.14,148.04,41852.0,131.8538,131.9607,130.9903,131.7915,41852.0
2019-04-30 09:35:00,147.95,148.22,147.72,147.76,12351.0,131.7114,131.9518,131.5066,131.5422,12351.0
2019-04-30 09:40:00,147.8,147.99,147.34,147.52,9451.0,131.5778,131.747,131.1683,131.3286,9451.0
2019-04-30 09:45:00,147.34,147.43,146.66,146.9,22908.0,131.1683,131.2485,130.563,130.7766,22908.0
2019-04-30 09:50:00,146.85,146.9,146.49,146.57,5314.0,130.7321,130.7766,130.4116,130.4829,5314.0
2019-04-30 09:55:00,146.49,146.78,146.49,146.57,7094.0,130.4116,130.6698,130.4116,130.4829,7094.0
2019-04-30 10:00:00,146.53,146.64,146.42,146.53,8338.0,130.4472,130.5452,130.3493,130.4472,8338.0
2019-04-30 10:05:00,146.48,146.48,146.27,146.37,5649.0,130.4027,130.4027,130.2158,130.3048,5649.0
2019-04-30 10:10:00,146.32,146.32,146.09,146.17,2139.0,130.2603,130.2603,130.0555,130.1268,2139.0
2019-04-30 10:15:00,146.13,146.35,146.09,146.29,6312.0,130.0911,130.287,130.0555,130.2336,6312.0
2019-04-30 10:20:00,146.32,146.39,146.17,146.3,8316.0,130.2603,130.3226,130.1268,130.2425,8316.0
2019-04-30 10:25:00,146.31,146.36,146.19,146.31,6836.0,130.2514,130.2959,130.1446,130.2514,6836.0
2019-04-30 10:30:00,146.34,146.66,146.33,146.41,10184.0,130.2781,130.563,130.2692,130.3404,10184.0
2019-04-30 10:35:00,146.4,146.48,146.22,146.22,5881.0,130.3315,130.4027,130.1713,130.1713,5881.0
2019-04-30 10:40:00,146.25,146.4,146.2,146.25,5233.0,130.198,130.3315,130.1535,130.198,5233.0
2019-04-30 10:45:00,146.24,146.36,146.07,146.1,6645.0,130.1891,130.2959,130.0377,130.0644,6645.0
2019-04-30 10:50:00,146.07,146.18,146.0,146.1,7514.0,130.0377,130.1357,129.9754,130.0644,7514.0
2019-04-30 10:55:00,146.14,146.19,145.97,145.97,7134.0,130.1,130.1446,129.9487,129.9487,7134.0
2019-04-30 11:00:00,145.93,145.93,145.34,145.4,4015.0,129.9131,129.9131,129.3879,129.4413,4015.0
2019-04-30 11:05:00,145.41,145.49,145.02,145.11,9450.0,129.4502,129.5214,129.103,129.1831,9450.0
2019-04-30 11:10:00,145.17,145.38,145.12,145.34,17150.0,129.2365,129.4235,129.192,129.3879,17150.0
2019-04-30 11:15:00,145.35,145.49,145.26,145.43,10213.0,129.3968,129.5214,129.3166,129.468,10213.0
2019-04-30 11:20:00,145.41,145.6,145.38,145.48,11806.0,129.4502,129.6193,129.4235,129.5125,11806.0
2019-04-30 11:25:00,145.5,145.5,145.29,145.29,21917.0,129.5303,129.5303,129.3433,129.3433,21917.0
2019-04-30 11:30:00,145.3,145.45,145.15,145.16,15000.0,129.3522,129.4858,129.2187,129.2276,15000.0
2019-04-30 11:35:00,145.16,145.17,144.96,145.07,20134.0,129.2276,129.2365,129.0496,129.1475,20134.0
2019-04-30 11:40:00,145.08,145.61,145.08,145.61,8100.0,129.1564,129.6282,129.1564,129.6282,8100.0
2019-04-30 11:45:00,145.54,145.58,145.45,145.57,5010.0,129.5659,129.6015,129.4858,129.5926,5010.0
2019-04-30 11:50:00,145.57,145.6,145.44,145.53,3300.0,129.5926,129.6193,129.4769,129.557,3300.0
2019-04-30 11:55:00,145.54,145.79,145.54,145.56,7771.0,129.5659,129.7885,129.5659,129.5837,7771.0
2019-04-30 12:00:00,145.53,145.61,145.37,145.37,6692.0,129.557,129.6282,129.4146,129.4146,6692.0
2019-04-30 12:05:00,145.36,145.54,145.31,145.4,16322.0,129.4057,129.5659,129.3611,129.4413,16322.0
2019-04-30 12:10:00,145.4,145.57,145.4,145.48,8646.0,129.4413,129.5926,129.4413,129.5125,8646.0
2019-04-30 12:15:00,145.45,145.75,145.45,145.7,5413.0,129.4858,129.7529,129.4858,129.7083,5413.0
2019-04-30 12:20:00,145.71,145.71,145.58,145.7,5136.0,129.7172,129.7172,129.6015,129.7083,5136.0
2019-04-30 12:25:00,145.68,145.73,145.55,145.64,4430.0,129.6905,129.735,129.5748,129.6549,4430.0
2019-04-30 12:30:00,145.68,145.76,145.55,145.55,5206.0,129.6905,129.7618,129.5748,129.5748,5206.0
2019-04-30 12:35:00,145.6,145.61,145.47,145.57,3337.0,129.6193,129.6282,129.5036,129.5926,3337.0
2019-04-30 12:40:00,145.56,145.77,145.49,145.75,4103.0,129.5837,129.7707,129.5214,129.7529,4103.0
2019-04-30 12:45:00,145.73,145.74,145.39,145.5,5319.0,129.735,129.744,129.4324,129.5303,5319.0
2019-04-30 12:50:00,145.53,145.57,145.46,145.5,8929.0,129.557,129.5926,129.4947,129.5303,8929.0
2019-04-30 12:55:00,145.49,145.58,145.46,145.58,3900.0,129.5214,129.6015,129.4947,129.6015,3900.0
2019-04-30 13:00:00,145.61,145.83,145.61,145.78,9080.0,129.6282,129.8241,129.6282,129.7796,9080.0
2019-04-30 13:05:00,145.78,145.78,145.61,145.73,4878.0,129.7796,129.7796,129.6282,129.735,4878.0
2019-04-30 13:10:00,145.78,145.88,145.77,145.83,4176.0,129.7796,129.8686,129.7707,129.8241,4176.0
2019-04-30 13:15:00,145.87,145.94,145.87,145.9,4640.0,129.8597,129.922,129.8597,129.8864,4640.0
2019-04-30 13:20:00,145.92,145.99,145.9,145.93,3874.0,129.9042,129.9665,129.8864,129.9131,3874.0
2019-04-30 13:25:00,145.96,146.12,145.96,146.11,3423.0,129.9398,130.0822,129.9398,130.0733,3423.0
2019-04-30 13:30:00,146.12,146.29,146.05,146.28,6074.0,130.0822,130.2336,130.0199,130.2247,6074.0
2019-04-30 13:35:00,146.29,146.36,146.27,146.3,4808.0,130.2336,130.2959,130.2158,130.2425,4808.0
2019-04-30 13:40:00,146.29,146.39,146.25,146.36,4377.0,130.2336,130.3226,130.198,130.2959,4377.0
2019-04-30 13:45:00,146.32,146.37,146.28,146.37,4418.0,130.2603,130.3048,130.2247,130.3048,4418.0
2019-04-30 13:50:00,146.37,146.43,146.27,146.27,4358.0,130.3048,130.3582,130.2158,130.2158,4358.0
2019-04-30 13:55:00,146.26,146.49,146.25,146.39,11389.0,130.2069,130.4116,130.198,130.3226,11389.0
2019-04-30 14:00:00,146.42,146.49,146.36,146.48,55215.0,130.3493,130.4116,130.2959,130.4027,55215.0
2019-04-30 14:05:00,146.46,146.7,146.46,146.56,7402.0,130.3849,130.5986,130.3849,130.4739,7402.0
2019-04-30 14:10:00,146.54,146.63,146.53,146.62,3617.0,130.4561,130.5363,130.4472,130.5274,3617.0
2019-04-30 14:15:00,146.62,146.84,146.62,146.84,3162.0,130.5274,130.7232,130.5274,130.7232,3162.0
2019-04-30 14:20:00,146.88,146.88,146.82,146.82,3800.0,130.7588,130.7588,130.7054,130.7054,3800.0
2019-04-30 14:25:00,146.8,146.8,146.69,146.75,2786.0,130.6876,130.6876,130.5897,130.6431,2786.0
2019-04-30 14:30:00,146.77,146.78,146.67,146.72,21366.0,130.6609,130.6698,130.5719,130.6164,21366.0
2019-04-30 14:35:00,146.72,146.92,146.67,146.92,5757.0,130.6164,130.7944,130.5719,130.7944,5757.0
2019-04-30 14:40:00,146.89,147.06,146.86,147.04,12331.0,130.7677,130.9191,130.741,130.9013,12331.0
2019-04-30 14:45:00,147.06,147.26,147.06,147.25,7416.0,130.9191,131.0971,130.9191,131.0882,7416.0
2019-04-30 14:50:00,147.28,147.39,147.22,147.32,18481.0,131.1149,131.2129,131.0615,131.1505,18481.0
2019-04-30 14:55:00,147.35,147.4,147.3,147.38,4691.0,131.1772,131.2218,131.1327,131.2039,4691.0
2019-04-30 15:00:00,147.4,147.41,147.28,147.3,7583.0,131.2218,131.2307,131.1149,131.1327,7583.0
2019-04-30 15:05:00,147.31,147.39,147.25,147.36,7833.0,131.1416,131.2129,131.0882,131.1861,7833.0
2019-04-30 15:10:00,147.34,147.35,147.3,147.3,35898.0,131.1683,131.1772,131.1327,131.1327,35898.0
2019-04-30 15:15:00,147.27,147.37,147.12,147.15,22424.0,131.106,131.195,130.9725,130.9992,22424.0
2019-04-30 15:20:00,147.16,147.32,147.09,147.12,6220.0,131.0081,131.1505,130.9458,130.9725,6220.0
2019-04-30 15:25:00,147.09,147.09,146.89,146.91,11184.0,130.9458,130.9458,130.7677,130.7855,11184.0
2019-04-30 15:30:00,146.9,146.92,146.76,146.86,12777.0,130.7766,130.7944,130.652,130.741,12777.0
2019-04-30 15:35:00,146.86,146.91,146.72,146.72,36452.0,130.741,130.7855,130.6164,130.6164,36452.0
2019-04-30 15:40:00,146.76,146.86,146.74,146.76,14483.0,130.652,130.741,130.6342,130.652,14483.0
2019-04-30 15:45:00,146.76,146.86,146.72,146.79,13787.0,130.652,130.741,130.6164,130.6787,13787.0
2019-04-30 15:50:00,146.8,147.01,146.78,146.97,19593.0,130.6876,130.8746,130.6698,130.8389,19593.0
2019-04-30 15:55:00,146.94,147.11,146.74,146.78,107769.0,130.8122,130.9636,130.6342,130.6698,107769.0
2019-05-01 09:30:00,146.89,147.35,146.76,147.29,20324.0,130.7677,131.1772,130.652,131.1238,20324.0
2019-05-01 09:35:00,147.61,147.97,147.42,147.92,6415.0,131.4087,131.7292,131.2396,131.6847,6415.0
2019-05-01 09:40:00,147.96,148.0,147.77,147.77,118593.0,131.7203,131.7559,131.5511,131.5511,118593.0
2019-05-01 09:45:00,147.74,147.95,147.52,147.52,2700.0,131.5244,131.7114,131.3286,131.3286,2700.0
2019-05-01 09:50:00,147.68,147.82,147.57,147.68,6791.0,131.471,131.5957,131.3731,131.471,6791.0
2019-05-01 09:55:00,147.69,147.85,147.56,147.73,16793.0,131.4799,131.6224,131.3642,131.5155,16793.0
2019-05-01 10:00:00,147.75,147.95,147.48,147.58,9425.0,131.5333,131.7114,131.293,131.382,9425.0
2019-05-01 10:05:00,147.59,147.63,147.37,147.45,10380.0,131.3909,131.4265,131.195,131.2663,10380.0
2019-05-01 10:10:00,147.5,147.52,147.41,147.48,3702.0,131.3108,131.3286,131.2307,131.293,3702.0
2019-05-01 10:15:00,147.46,147.52,147.39,147.45,3597.0,131.2752,131.3286,131.2129,131.2663,3597.0
2019-05-01 10:20:00,147.48,147.59,147.29,147.37,10532.0,131.293,131.3909,131.1238,131.195,10532.0
2019-05-01 10:25:00,147.29,147.29,147.12,147.12,2366.0,131.1238,131.1238,130.9725,130.9725,2366.0
2019-05-01 10:30:00,146.97,147.04,146.77,147.0,3057.0,130.8389,130.9013,130.6609,130.8657,3057.0
2019-05-01 10:35:00,146.98,147.02,146.78,146.82,3620.0,130.8479,130.8835,130.6698,130.7054,3620.0
2019-05-01 10:40:00,146.82,146.92,146.75,146.84,9031.0,130.7054,130.7944,130.6431,130.7232,9031.0
2019-05-01 10:45:00,146.84,146.93,146.84,146.88,3700.0,130.7232,130.8033,130.7232,130.7588,3700.0
2019-05-01 10:50:00,146.89,146.91,146.77,146.91,1615.0,130.7677,130.7855,130.6609,130.7855,1615.0
2019-05-01 10:55:00,146.86,147.07,146.85,146.94,5385.0,130.741,130.928,130.7321,130.8122,5385.0
2019-05-01 11:00:00,146.91,147.2,146.87,147.2,5963.0,130.7855,131.0437,130.7499,131.0437,5963.0
2019-05-01 11:05:00,147.2,147.27,147.11,147.13,3800.0,131.0437,131.106,130.9636,130.9814,3800.0
2019-05-01 11:10:00,147.13,147.17,147.04,147.04,2920.0,130.9814,131.017,130.9013,130.9013,2920.0
2019-05-01 11:15:00,147.04,147.11,146.79,146.8,3355.0,130.9013,130.9636,130.6787,130.6876,3355.0
2019-05-01 11:20:00,146.83,146.95,146.78,146.83,4499.0,130.7143,130.8211,130.6698,130.7143,4499.0
2019-05-01 11:25:00,146.82,146.87,146.74,146.8,2875.0,130.7054,130.7499,130.6342,130.6876,2875.0
2019-05-01 11:30:00,146.79,146.99,146.79,146.99,4920.0,130.6787,130.8568,130.6787,130.8568,4920.0
2019-05-01 11:35:00,146.97,147.1,146.96,146.98,27673.0,130.8389,130.9547,130.83,130.8479,27673.0
2019-05-01 11:40:00,147.0,147.12,146.98,147.05,3600.0,130.8657,130.9725,130.8479,130.9102,3600.0
2019-05-01 11:45:00,147.01,147.08,146.96,147.0,2224.0,130.8746,130.9369,130.83,130.8657,2224.0
2019-05-01 11:50:00,146.96,147.01,146.94,146.95,1635.0,130.83,130.8746,130.8122,130.8211,1635.0
2019-05-01 11:55:00,146.97,147.02,146.87,146.87,2600.0,130.8389,130.8835,130.7499,130.7499,2600.0
2019-05-01 12:00:00,146.87,146.91,146.73,146.76,4594.0,130.7499,130.7855,130.6253,130.652,4594.0
2019-05-01 12:05:00,146.75,146.81,146.59,146.64,4780.0,130.6431,130.6965,130.5007,130.5452,4780.0
2019-05-01 12:10:00,146.6,146.65,146.55,146.6,4053.0,130.5096,130.5541,130.465,130.5096,4053.0
2019-05-01 12:15:00,146.57,146.6,146.5,146.56,9021.0,130.4829,130.5096,130.4205,130.4739,9021.0
2019-05-01 12:20:00,146.55,146.62,146.36,146.43,24545.0,130.465,130.5274,130.2959,130.3582,24545.0
2019-05-01 12:25:00,146.4,146.47,146.25,146.47,6845.0,130.3315,130.3938,130.198,130.3938,6845.0
2019-05-01 12:30:00,146.43,146.48,146.34,146.46,4412.0,130.3582,130.4027,130.2781,130.3849,4412.0
2019-05-01 12:35:00,146.52,146.56,146.45,146.46,4400.0,130.4383,130.4739,130.376,130.3849,4400.0
2019-05-01 12:40:00,146.5,146.5,146.14,146.27,8149.0,130.4205,130.4205,130.1,130.2158,8149.0
2019-05-01 12:45:00,146.31,146.31,146.14,146.14,4499.0,130.2514,130.2514,130.1,130.1,4499.0
2019-05-01 12:50:00,146.19,146.35,146.14,146.34,3920.0,130.1446,130.287,130.1,130.2781,3920.0
2019-05-01 12:55:00,146.31,146.53,146.3,146.53,3000.0,130.2514,130.4472,130.2425,130.4472,3000.0
2019-05-01 13:00:00,146.6,146.79,146.59,146.67,6043.0,130.5096,130.6787,130.5007,130.5719,6043.0
2019-05-01 13:05:00,146.71,146.87,146.68,146.78,4235.0,130.6075,130.7499,130.5808,130.6698,4235.0
2019-05-01 13:10:00,146.78,146.81,146.65,146.81,2700.0,130.6698,130.6965,130.5541,130.6965,2700.0
2019-05-01 13:15:00,146.8,146.8,146.64,146.75,3928.0,130.6876,130.6876,130.5452,130.6431,3928.0
2019-05-01 13:20:00,146.76,146.87,146.73,146.83,3114.0,130.652,130.7499,130.6253,130.7143,3114.0
2019-05-01 13:25:00,146.85,146.92,146.81,146.89,4100.0,130.7321,130.7944,130.6965,130.7677,4100.0
2019-05-01 13:30:00,146.92,146.93,146.85,146.92,3350.0,130.7944,130.8033,130.7321,130.7944,3350.0
2019-05-01 13:35:00,146.86,147.01,146.86,147.01,3131.0,130.741,130.8746,130.741,130.8746,3131.0
2019-05-01 13:40:00,147.0,147.12,146.92,147.12,3945.0,130.8657,130.9725,130.7944,130.9725,3945.0
2019-05-01 13:45:00,147.12,147.2,147.01,147.06,3217.0,130.9725,131.0437,130.8746,130.9191,3217.0
2019-05-01 13:50:00,147.14,147.21,147.07,147.21,2613.0,130.9903,131.0526,130.928,131.0526,2613.0
2019-05-01 13:55:00,147.24,147.37,147.2,147.29,10725.0,131.0793,131.195,131.0437,131.1238,10725.0
2019-05-01 14:00:00,147.44,147.45,146.93,147.17,9202.0,131.2574,131.2663,130.8033,131.017,9202.0
2019-05-01 14:05:00,147.18,147.28,147.07,147.1,4651.0,131.0259,131.1149,130.928,130.9547,4651.0
2019-05-01 14:10:00,147.08,147.27,147.08,147.2,6094.0,130.9369,131.106,130.9369,131.0437,6094.0
2019-05-01 14:15:00,147.27,147.57,147.24,147.57,6622.0,131.106,131.3731,131.0793,131.3731,6622.0
2019-05-01 14:20:00,147.57,147.86,147.57,147.81,5506.0,131.3731,131.6313,131.3731,131.5868,5506.0
2019-05-01 14:25:00,147.93,148.05,147.74,147.77,7677.0,131.6936,131.8004,131.5244,131.5511,7677.0
2019-05-01 14:30:00,147.77,147.97,147.72,147.97,6793.0,131.5511,131.7292,131.5066,131.7292,6793.0
2019-05-01 14:35:00,147.92,148.17,147.89,147.97,9427.0,131.6847,131.9072,131.658,131.7292,9427.0
2019-05-01 14:40:00,147.94,148.23,147.93,148.19,8579.0,131.7025,131.9607,131.6936,131.925,8579.0
2019-05-01 14:45:00,148.15,148.23,147.9,147.99,5420.0,131.8894,131.9607,131.6669,131.747,5420.0
2019-05-01 14:50:00,148.03,148.16,147.83,148.16,5504.0,131.7826,131.8983,131.6046,131.8983,5504.0
2019-05-01 14:55:00,148.24,148.24,147.97,148.07,7768.0,131.9696,131.9696,131.7292,131.8182,7768.0
2019-05-01 15:00:00,148.04,148.15,147.74,147.97,7207.0,131.7915,131.8894,131.5244,131.7292,7207.0
2019-05-01 15:05:00,148.02,148.14,147.96,147.99,7818.0,131.7737,131.8805,131.7203,131.747,7818.0
2019-05-01 15:10:00,148.05,148.12,147.94,148.05,7742.0,131.8004,131.8627,131.7025,131.8004,7742.0
2019-05-01 15:15:00,148.04,148.21,147.98,148.21,65110.0,131.7915,131.9428,131.7381,131.9428,65110.0
2019-05-01 15:20:00,148.19,148.19,147.83,147.84,10336.0,131.925,131.925,131.6046,131.6135,10336.0
2019-05-01 15:25:00,147.77,147.87,147.66,147.78,6739.0,131.5511,131.6402,131.4532,131.56,6739.0
2019-05-01 15:30:00,147.74,147.74,147.37,147.39,19745.0,131.5244,131.5244,131.195,131.2129,19745.0
2019-05-01 15:35:00,147.39,147.47,147.23,147.27,12259.0,131.2129,131.2841,131.0704,131.106,12259.0
2019-05-01 15:40:00,147.27,147.32,147.16,147.28,14195.0,131.106,131.1505,131.0081,131.1149,14195.0
2019-05-01 15:45:00,147.28,147.28,146.82,146.84,9561.0,131.1149,131.1149,130.7054,130.7232,9561.0
2019-05-01 15:50:00,146.82,146.86,146.46,146.51,23418.0,130.7054,130.741,130.3849,130.4294,23418.0
2019-05-01 15:55:00,146.51,146.7,146.51,146.56,49330.0,130.4294,130.5986,130.4294,130.4739,49330.0
2019-05-02 09:30:00,146.15,146.65,146.15,146.6,8206.0,130.1089,130.5541,130.1089,130.5096,8206.0
2019-05-02 09:35:00,147.08,147.46,146.37,146.37,2237.0,130.9369,131.2752,130.3048,130.3048,2237.0
2019-05-02 09:40:00,146.54,147.09,146.5,147.09,5732.0,130.4561,130.9458,130.4205,130.9458,5732.0
2019-05-02 09:45:00,147.25,147.28,147.01,147.28,5015.0,131.0882,131.1149,130.8746,131.1149,5015.0
2019-05-02 09:50:00,147.38,147.49,147.1,147.39,4893.0,131.2039,131.3019,130.9547,131.2129,4893.0
2019-05-02 09:55:00,147.4,147.74,147.39,147.74,2535.0,131.2218,131.5244,131.2129,131.5244,2535.0
2019-05-02 10:00:00,147.71,147.86,147.6,147.74,4388.0,131.4977,131.6313,131.3998,131.5244,4388.0
2019-05-02 10:05:00,147.76,147.84,147.69,147.8,2520.0,131.5422,131.6135,131.4799,131.5778,2520.0
2019-05-02 10:10:00,147.75,147.99,147.7,147.92,1971.0,131.5333,131.747,131.4888,131.6847,1971.0
2019-05-02 10:15:00,147.91,147.91,147.75,147.77,2029.0,131.6758,131.6758,131.5333,131.5511,2029.0
2019-05-02 10:20:00,147.82,147.96,147.69,147.94,3762.0,131.5957,131.7203,131.4799,131.7025,3762.0
2019-05-02 10:25:00,147.94,148.15,147.85,147.97,7183.0,131.7025,131.8894,131.6224,131.7292,7183.0
2019-05-02 10:30:00,148.05,148.09,147.92,147.95,2100.0,131.8004,131.836,131.6847,131.7114,2100.0
2019-05-02 10:35:00,147.99,148.06,147.61,147.62,4399.0,131.747,131.8093,131.4087,131.4176,4399.0
2019-05-02 10:40:00,147.69,147.71,147.54,147.61,5857.0,131.4799,131.4977,131.3464,131.4087,5857.0
2019-05-02 10:45:00,147.64,147.64,147.49,147.54,4600.0,131.4354,131.4354,131.3019,131.3464,4600.0
2019-05-02 10:50:00,147.49,147.55,147.08,147.08,3810.0,131.3019,131.3553,130.9369,130.9369,3810.0
2019-05-02 10:55:00,147.1,147.15,146.73,146.74,5293.0,130.9547,130.9992,130.6253,130.6342,5293.0
2019-05-02 11:00:00,146.68,147.02,146.47,147.0,9417.0,130.5808,130.8835,130.3938,130.8657,9417.0
2019-05-02 11:05:00,146.99,147.59,146.99,147.58,8003.0,130.8568,131.3909,130.8568,131.382,8003.0
2019-05-02 11:10:00,147.52,147.52,147.25,147.31,7664.0,131.3286,131.3286,131.0882,131.1416,7664.0
2019-05-02 11:15:00,147.25,147.25,146.62,146.62,2325.0,131.0882,131.0882,130.5274,130.5274,2325.0
2019-05-02 11:20:00,146.48,146.62,146.25,146.27,3017.0,130.4027,130.5274,130.198,130.2158,3017.0
2019-05-02 11:25:00,146.27,146.41,145.84,145.84,3190.0,130.2158,130.3404,129.833,129.833,3190.0
2019-05-02 11:30:00,145.88,146.21,145.87,146.09,8981.0,129.8686,130.1624,129.8597,130.0555,8981.0
2019-05-02 11:35:00,146.1,146.3,145.88,145.88,9410.0,130.0644,130.2425,129.8686,129.8686,9410.0
2019-05-02 11:40:00,145.9,145.97,145.31,145.31,5836.0,129.8864,129.9487,129.3611,129.3611,5836.0
2019-05-02 11:45:00,145.22,145.53,145.2,145.49,4515.0,129.281,129.557,129.2632,129.5214,4515.0
2019-05-02 11:50:00,145.48,145.52,145.34,145.34,6913.0,129.5125,129.5481,129.3879,129.3879,6913.0
2019-05-02 11:55:00,145.36,145.6,145.36,145.56,3927.0,129.4057,129.6193,129.4057,129.5837,3927.0
2019-05-02 12:00:00,145.58,145.63,145.42,145.58,5010.0,129.6015,129.646,129.4591,129.6015,5010.0
2019-05-02 12:05:00,145.6,145.75,145.6,145.75,4677.0,129.6193,129.7529,129.6193,129.7529,4677.0
2019-05-02 12:10:00,145.77,145.79,145.62,145.62,1902.0,129.7707,129.7885,129.6371,129.6371,1902.0
2019-05-02 12:15:00,145.66,145.75,145.45,145.57,6421.0,129.6727,129.7529,129.4858,129.5926,6421.0
2019-05-02 12:20:00,145.64,145.85,145.63,145.85,6298.0,129.6549,129.8419,129.646,129.8419,6298.0
2019-05-02 12:25:00,145.88,145.94,145.8,145.93,5932.0,129.8686,129.922,129.7974,129.9131,5932.0
2019-05-02 12:30:00,145.97,146.14,145.95,146.05,3037.0,129.9487,130.1,129.9309,130.0199,3037.0
2019-05-02 12:35:00,146.13,146.32,146.03,146.32,3319.0,130.0911,130.2603,130.0021,130.2603,3319.0
2019-05-02 12:40:00,146.49,146.49,146.33,146.38,2100.0,130.4116,130.4116,130.2692,130.3137,2100.0
2019-05-02 12:45:00,146.33,146.61,146.33,146.61,3294.0,130.2692,130.5185,130.2692,130.5185,3294.0
2019-05-02 12:50:00,146.58,146.77,146.44,146.77,4778.0,130.4918,130.6609,130.3671,130.6609,4778.0
2019-05-02 12:55:00,146.71,146.71,146.53,146.7,4872.0,130.6075,130.6075,130.4472,130.5986,4872.0
2019-05-02 13:00:00,146.74,146.74,146.48,146.5,3062.0,130.6342,130.6342,130.4027,130.4205,3062.0
2019-05-02 13:05:00,146.48,146.64,146.38,146.64,6313.0,130.4027,130.5452,130.3137,130.5452,6313.0
2019-05-02 13:10:00,146.61,146.96,146.61,146.94,5900.0,130.5185,130.83,130.5185,130.8122,5900.0
2019-05-02 13:15:00,146.92,147.0,146.85,146.94,5109.0,130.7944,130.8657,130.7321,130.8122,5109.0
2019-05-02 13:20:00,146.95,147.19,146.95,147.03,6614.0,130.8211,131.0348,130.8211,130.8924,6614.0
2019-05-02 13:25:00,147.01,147.11,146.84,146.91,5436.0,130.8746,130.9636,130.7232,130.7855,5436.0
2019-05-02 13:30:00,146.87,146.91,146.61,146.68,8019.0,130.7499,130.7855,130.5185,130.5808,8019.0
2019-05-02 13:35:00,146.65,146.78,146.64,146.71,7271.0,130.5541,130.6698,130.5452,130.6075,7271.0
2019-05-02 13:40:00,146.76,146.79,146.5,146.53,3300.0,130.652,130.6787,130.4205,130.4472,3300.0
2019-05-02 13:45:00,146.5,146.6,146.43,146.49,5304.0,130.4205,130.5096,130.3582,130.4116,5304.0
2019-05-02 13:50:00,146.49,146.69,146.49,146.6,2199.0,130.4116,130.5897,130.4116,130.5096,2199.0
2019-05-02 13:55:00,146.57,146.65,146.53,146.53,2735.0,130.4829,130.5541,130.4472,130.4472,2735.0
2019-05-02 14:00:00,146.53,146.54,146.39,146.51,5450.0,130.4472,130.4561,130.3226,130.4294,5450.0
2019-05-02 14:05:00,146.58,146.65,146.46,146.52,11263.0,130.4918,130.5541,130.3849,130.4383,11263.0
2019-05-02 14:10:00,146.55,146.74,146.55,146.67,6064.0,130.465,130.6342,130.465,130.5719,6064.0
2019-05-02 14:15:00,146.67,146.92,146.53,146.91,5661.0,130.5719,130.7944,130.4472,130.7855,5661.0
2019-05-02 14:20:00,146.87,146.97,146.8,146.91,3837.0,130.7499,130.8389,130.6876,130.7855,3837.0
2019-05-02 14:25:00,146.88,146.93,146.72,146.72,7329.0,130.7588,130.8033,130.6164,130.6164,7329.0
2019-05-02 14:30:00,146.7,146.79,146.61,146.63,7300.0,130.5986,130.6787,130.5185,130.5363,7300.0
2019-05-02 14:35:00,146.62,146.76,146.62,146.66,2744.0,130.5274,130.652,130.5274,130.563,2744.0
2019-05-02 14:40:00,146.66,146.76,146.61,146.76,4363.0,130.563,130.652,130.5185,130.652,4363.0
2019-05-02 14:45:00,146.79,146.81,146.37,146.37,8264.0,130.6787,130.6965,130.3048,130.3048,8264.0
2019-05-02 14:50:00,146.34,146.45,146.27,146.45,6485.0,130.2781,130.376,130.2158,130.376,6485.0
2019-05-02 14:55:00,146.46,146.52,146.41,146.46,10160.0,130.3849,130.4383,130.3404,130.3849,10160.0
2019-05-02 15:00:00,146.45,146.53,146.35,146.46,7500.0,130.376,130.4472,130.287,130.3849,7500.0
2019-05-02 15:05:00,146.51,146.58,146.48,146.53,5979.0,130.4294,130.4918,130.4027,130.4472,5979.0
2019-05-02 15:10:00,146.49,146.73,146.49,146.72,5680.0,130.4116,130.6253,130.4116,130.6164,5680.0
2019-05-02 15:15:00,146.72,146.84,146.68,146.82,7114.0,130.6164,130.7232,130.5808,130.7054,7114.0
2019-05-02 15:20:00,146.84,147.02,146.84,147.01,6248.0,130.7232,130.8835,130.7232,130.8746,6248.0
2019-05-02 15:25:00,146.98,147.06,146.89,146.95,8829.0,130.8479,130.9191,130.7677,130.8211,8829.0
2019-05-02 15:30:00,146.94,147.04,146.79,146.83,15849.0,130.8122,130.9013,130.6787,130.7143,15849.0
2019-05-02 15:35:00,146.8,146.93,146.78,146.9,14854.0,130.6876,130.8033,130.6698,130.7766,14854.0
2019-05-02 15:40:00,146.89,147.07,146.77,147.02,14867.0,130.7677,130.928,130.6609,130.8835,14867.0
2019-05-02 15:45:00,147.03,147.05,146.8,146.95,12118.0,130.8924,130.9102,130.6876,130.8211,12118.0
2019-05-02 15:50:00,146.97,147.15,146.93,147.11,26925.0,130.8389,130.9992,130.8033,130.9636,26925.0
2019-05-02 15:55:00,147.06,147.39,146.93,147.33,73298.0,130.9191,131.2129,130.8033,131.1594,73298.0
2019-05-03 09:30:00,146.95,148.91,146.95,148.91,21933.0,131.6794,133.4357,131.6794,133.4357,21933.0
2019-05-03 09:35:00,148.68,148.76,148.22,148.76,17104.0,133.2296,133.3013,132.8174,133.3013,17104.0
2019-05-03 09:40:00,148.87,149.24,148.32,148.52,9282.0,133.3999,133.7315,132.9071,133.0863,9282.0
2019-05-03 09:45:00,148.51,148.51,148.06,148.21,3130.0,133.0773,133.0773,132.6741,132.8085,3130.0
2019-05-03 09:50:00,148.24,148.36,148.11,148.32,4178.0,132.8354,132.9429,132.7189,132.9071,4178.0
2019-05-03 09:55:00,148.32,148.44,148.3,148.38,2700.0,132.9071,133.0146,132.8891,132.9608,2700.0
2019-05-03 10:00:00,148.27,148.27,147.6,147.72,14377.0,132.8623,132.8623,132.2619,132.3694,14377.0
2019-05-03 10:05:00,147.71,147.96,147.71,147.74,2846.0,132.3604,132.5845,132.3604,132.3873,2846.0
2019-05-03 10:10:00,147.79,147.81,147.34,147.34,2400.0,132.4321,132.4501,132.0289,132.0289,2400.0
2019-05-03 10:15:00,147.48,147.58,147.32,147.53,4769.0,132.1543,132.244,132.011,132.1992,4769.0
2019-05-03 10:20:00,147.49,147.67,147.39,147.62,3261.0,132.1633,132.3246,132.0737,132.2798,3261.0
2019-05-03 10:25:00,147.69,147.87,147.63,147.8,5559.0,132.3425,132.5038,132.2888,132.4411,5559.0
2019-05-03 10:30:00,147.86,148.28,147.86,148.27,5024.0,132.4949,132.8712,132.4949,132.8623,5024.0
2019-05-03 10:35:00,148.28,148.28,148.07,148.15,4243.0,132.8712,132.8712,132.683,132.7547,4243.0
2019-05-03 10:40:00,148.18,148.38,148.15,148.16,5679.0,132.7816,132.9608,132.7547,132.7637,5679.0
2019-05-03 10:45:00,148.16,148.27,148.04,148.11,6431.0,132.7637,132.8623,132.6562,132.7189,6431.0
2019-05-03 10:50:00,148.12,148.39,148.12,148.33,3100.0,132.7278,132.9698,132.7278,132.916,3100.0
2019-05-03 10:55:00,148.36,148.49,148.29,148.29,2920.0,132.9429,133.0594,132.8802,132.8802,2920.0
2019-05-03 11:00:00,148.31,148.72,148.31,148.53,3915.0,132.8981,133.2655,132.8981,133.0952,3915.0
2019-05-03 11:05:00,148.56,148.57,148.35,148.4,2697.0,133.1221,133.1311,132.9339,132.9787,2697.0
2019-05-03 11:10:00,148.37,148.41,148.22,148.22,6700.0,132.9519,132.9877,132.8174,132.8174,6700.0
2019-05-03 11:15:00,148.22,148.24,148.06,148.06,2328.0,132.8174,132.8354,132.6741,132.6741,2328.0
2019-05-03 11:20:00,148.12,148.12,148.01,148.06,2666.0,132.7278,132.7278,132.6293,132.6741,2666.0
2019-05-03 11:25:00,148.1,148.16,147.94,148.04,3896.0,132.7099,132.7637,132.5665,132.6562,3896.0
2019-05-03 11:30:00,148.01,148.16,147.96,147.98,6100.0,132.6293,132.7637,132.5845,132.6024,6100.0
2019-05-03 11:35:00,147.96,148.18,147.89,148.18,2105.0,132.5845,132.7816,132.5217,132.7816,2105.0
2019-05-03 11:40:00,148.18,148.2,147.99,148.08,3042.0,132.7816,132.7995,132.6113,132.692,3042.0
2019-05-03 11:45:00,148.09,148.2,148.03,148.03,2107.0,132.701,132.7995,132.6472,132.6472,2107.0
2019-05-03 11:50:00,148.07,148.24,148.04,148.24,2400.0,132.683,132.8354,132.6562,132.8354,2400.0
2019-05-03 11:55:00,148.24,148.24,148.12,148.23,4645.0,132.8354,132.8354,132.7278,132.8264,4645.0
2019-05-03 12:00:00,148.16,148.21,148.08,148.14,3778.0,132.7637,132.8085,132.692,132.7458,3778.0
2019-05-03 12:05:00,148.16,148.25,148.16,148.23,1800.0,132.7637,132.8443,132.7637,132.8264,1800.0
2019-05-03 12:10:00,148.21,148.26,148.18,148.2,2300.0,132.8085,132.8533,132.7816,132.7995,2300.0
2019-05-03 12:15:00,148.18,148.27,148.13,148.2,2000.0,132.7816,132.8623,132.7368,132.7995,2000.0
2019-05-03 12:20:00,148.24,148.38,148.24,148.36,1850.0,132.8354,132.9608,132.8354,132.9429,1850.0
2019-05-03 12:25:00,148.34,148.39,148.33,148.36,1600.0,132.925,132.9698,132.916,132.9429,1600.0
2019-05-03 12:30:00,148.4,148.4,148.28,148.28,1563.0,132.9787,132.9787,132.8712,132.8712,1563.0
2019-05-03 12:35:00,148.35,148.36,148.25,148.31,1500.0,132.9339,132.9429,132.8443,132.8981,1500.0
2019-05-03 12:40:00,148.4,148.52,148.4,148.52,834.0,132.9787,133.0863,132.9787,133.0863,834.0
2019-05-03 12:45:00,148.52,148.53,148.44,148.44,1000.0,133.0863,133.0952,133.0146,133.0146,1000.0
2019-05-03 12:50:00,148.52,148.53,148.43,148.43,1000.0,133.0863,133.0952,133.0056,133.0056,1000.0
2019-05-03 12:55:00,148.48,148.51,148.41,148.41,2852.0,133.0504,133.0773,132.9877,132.9877,2852.0
2019-05-03 13:00:00,148.44,148.47,148.35,148.42,2100.0,133.0146,133.0415,132.9339,132.9967,2100.0
2019-05-03 13:05:00,148.43,148.49,148.39,148.49,2416.0,133.0056,133.0594,132.9698,133.0594,2416.0
2019-05-03 13:10:00,148.48,148.59,148.47,148.56,3512.0,133.0504,133.149,133.0415,133.1221,3512.0
2019-05-03 13:15:00,148.62,148.64,148.55,148.64,3695.0,133.1759,133.1938,133.1132,133.1938,3695.0
2019-05-03 13:20:00,148.62,148.65,148.53,148.53,3944.0,133.1759,133.2028,133.0952,133.0952,3944.0
2019-05-03 13:25:00,148.51,148.68,148.51,148.67,2800.0,133.0773,133.2296,133.0773,133.2207,2800.0
2019-05-03 13:30:00,148.67,148.73,148.64,148.69,3102.0,133.2207,133.2745,133.1938,133.2386,3102.0
2019-05-03 13:35:00,148.69,148.79,148.66,148.79,3044.0,133.2386,133.3282,133.2117,133.3282,3044.0
2019-05-03 13:40:00,148.78,148.8,148.7,148.71,3162.0,133.3193,133.3372,133.2476,133.2565,3162.0
2019-05-03 13:45:00,148.68,148.81,148.67,148.7,3300.0,133.2296,133.3461,133.2207,133.2476,3300.0
2019-05-03 13:50:00,148.62,148.67,148.55,148.56,5300.0,133.1759,133.2207,133.1132,133.1221,5300.0
2019-05-03 13:55:00,148.52,148.62,148.48,148.58,4681.0,133.0863,133.1759,133.0504,133.14,4681.0
2019-05-03 14:00:00,148.54,148.54,148.44,148.46,3318.0,133.1042,133.1042,133.0146,133.0325,3318.0
2019-05-03 14:05:00,148.47,148.58,148.46,148.46,4051.0,133.0415,133.14,133.0325,133.0325,4051.0
2019-05-03 14:10:00,148.44,148.58,148.41,148.55,6051.0,133.0146,133.14,132.9877,133.1132,6051.0
2019-05-03 14:15:00,148.51,148.59,148.47,148.53,3088.0,133.0773,133.149,133.0415,133.0952,3088.0
2019-05-03 14:20:00,148.58,148.68,148.58,148.68,3548.0,133.14,133.2296,133.14,133.2296,3548.0
2019-05-03 14:25:00,148.71,148.84,148.66,148.69,4990.0,133.2565,133.373,133.2117,133.2386,4990.0
2019-05-03 14:30:00,148.65,148.68,148.53,148.53,4790.0,133.2028,133.2296,133.0952,133.0952,4790.0
2019-05-03 14:35:00,148.55,148.57,148.4,148.51,6389.0,133.1132,133.1311,132.9787,133.0773,6389.0
2019-05-03 14:40:00,148.52,148.56,148.49,148.56,2947.0,133.0863,133.1221,133.0594,133.1221,2947.0
2019-05-03 14:45:00,148.59,148.72,148.57,148.57,4182.0,133.149,133.2655,133.1311,133.1311,4182.0
2019-05-03 14:50:00,148.59,148.64,148.47,148.48,3427.0,133.149,133.1938,133.0415,133.0504,3427.0
2019-05-03 14:55:00,148.47,148.52,148.38,148.46,5068.0,133.0415,133.0863,132.9608,133.0325,5068.0
2019-05-03 15:00:00,148.46,148.53,148.4,148.42,5808.0,133.0325,133.0952,132.9787,132.9967,5808.0
2019-05-03 15:05:00,148.5,148.57,148.5,148.5,2946.0,133.0684,133.1311,133.0684,133.0684,2946.0
2019-05-03 15:10:00,148.52,148.56,148.46,148.53,4242.0,133.0863,133.1221,133.0325,133.0952,4242.0
2019-05-03 15:15:00,148.53,148.54,148.39,148.39,2544.0,133.0952,133.1042,132.9698,132.9698,2544.0
2019-05-03 15:20:00,148.43,148.47,148.33,148.37,6885.0,133.0056,133.0415,132.916,132.9519,6885.0
2019-05-03 15:25:00,148.34,148.42,148.28,148.28,7344.0,132.925,132.9967,132.8712,132.8712,7344.0
2019-05-03 15:30:00,148.28,148.31,148.23,148.23,14619.0,132.8712,132.8981,132.8264,132.8264,14619.0
2019-05-03 15:35:00,148.23,148.27,148.06,148.11,10664.0,132.8264,132.8623,132.6741,132.7189,10664.0
2019-05-03 15:40:00,148.11,148.15,147.82,147.9,13534.0,132.7189,132.7547,132.459,132.5307,13534.0
2019-05-03 15:45:00,147.9,148.0,147.79,147.79,13778.0,132.5307,132.6203,132.4321,132.4321,13778.0
2019-05-03 15:50:00,147.8,148.0,147.77,147.99,17397.0,132.4411,132.6203,132.4142,132.6113,17397.0
2019-05-03 15:55:00,148.0,148.07,147.81,147.85,55525.0,132.6203,132.683,132.4501,132.4859,55525.0
2019-05-06 09:30:00,145.48,145.66,144.35,144.87,14300.0,130.3622,130.5235,129.3496,129.8156,14300.0
2019-05-06 09:35:00,144.86,145.11,144.55,145.11,5600.0,129.8066,130.0306,129.5288,130.0306,5600.0
2019-05-06 09:40:00,145.13,145.16,144.98,144.99,3009.0,130.0486,130.0754,129.9141,129.9231,3009.0
2019-05-06 09:45:00,145.07,145.21,144.79,144.79,5709.0,129.9948,130.1202,129.7439,129.7439,5709.0
2019-05-06 09:50:00,144.78,144.78,144.34,144.4,4419.0,129.7349,129.7349,129.3406,129.3944,4419.0
2019-05-06 09:55:00,144.49,144.96,144.49,144.96,1160.0,129.4751,129.8962,129.4751,129.8962,1160.0
2019-05-06 10:00:00,145.06,145.48,144.98,145.43,6067.0,129.9858,130.3622,129.9141,130.3174,6067.0
2019-05-06 10:05:00,145.39,145.74,145.37,145.74,5500.0,130.2815,130.5952,130.2636,130.5952,5500.0
2019-05-06 10:10:00,145.72,146.02,145.72,145.91,4102.0,130.5772,130.8461,130.5772,130.7475,4102.0
2019-05-06 10:15:00,145.94,146.08,145.9,146.04,1600.0,130.7744,130.8998,130.7385,130.864,1600.0
2019-05-06 10:20:00,146.06,146.39,146.06,146.14,3320.0,130.8819,131.1776,130.8819,130.9536,3320.0
2019-05-06 10:25:00,146.08,146.26,145.87,146.01,4403.0,130.8998,131.0611,130.7117,130.8371,4403.0
2019-05-06 10:30:00,145.92,145.99,145.88,145.9,2901.0,130.7565,130.8192,130.7206,130.7385,2901.0
2019-05-06 10:35:00,145.97,146.38,145.9,146.29,3000.0,130.8013,131.1687,130.7385,131.088,3000.0
2019-05-06 10:40:00,146.49,146.54,146.31,146.31,3883.0,131.2672,131.312,131.1059,131.1059,3883.0
2019-05-06 10:45:00,146.38,146.42,146.2,146.39,3500.0,131.1687,131.2045,131.0074,131.1776,3500.0
2019-05-06 10:50:00,146.42,146.72,146.42,146.62,2632.0,131.2045,131.4733,131.2045,131.3837,2632.0
2019-05-06 10:55:00,146.53,146.78,146.43,146.77,3800.0,131.3031,131.5271,131.2135,131.5181,3800.0
2019-05-06 11:00:00,146.66,146.7,146.53,146.65,3000.0,131.4196,131.4554,131.3031,131.4106,3000.0
2019-05-06 11:05:00,146.63,146.82,146.52,146.77,3800.0,131.3927,131.5629,131.2941,131.5181,3800.0
2019-05-06 11:10:00,146.85,146.88,146.67,146.88,3591.0,131.5898,131.6167,131.4285,131.6167,3591.0
2019-05-06 11:15:00,146.83,147.23,146.77,147.23,6300.0,131.5719,131.9303,131.5181,131.9303,6300.0
2019-05-06 11:20:00,147.29,147.36,147.14,147.18,7536.0,131.9841,132.0468,131.8497,131.8855,7536.0
2019-05-06 11:25:00,147.16,147.47,147.16,147.47,5500.0,131.8676,132.1454,131.8676,132.1454,5500.0
2019-05-06 11:30:00,147.43,147.55,146.89,146.99,5100.0,132.1095,132.2171,131.6257,131.7153,5100.0
2019-05-06 11:35:00,146.96,147.08,146.95,147.0,3199.0,131.6884,131.7959,131.6794,131.7242,3199.0
2019-05-06 11:40:00,146.99,147.05,146.94,147.0,3078.0,131.7153,131.769,131.6705,131.7242,3078.0
2019-05-06 11:45:00,147.03,147.31,147.03,147.09,2600.0,131.7511,132.002,131.7511,131.8049,2600.0
2019-05-06 11:50:00,147.03,147.03,146.62,146.62,2100.0,131.7511,131.7511,131.3837,131.3837,2100.0
2019-05-06 11:55:00,146.58,146.65,146.39,146.43,3086.0,131.3479,131.4106,131.1776,131.2135,3086.0
2019-05-06 12:00:00,146.53,146.6,146.35,146.42,2300.0,131.3031,131.3658,131.1418,131.2045,2300.0
2019-05-06 12:05:00,146.35,146.46,146.31,146.46,2800.0,131.1418,131.2403,131.1059,131.2403,2800.0
2019-05-06 12:10:00,146.46,146.8,146.45,146.8,818.0,131.2403,131.545,131.2314,131.545,818.0
2019-05-06 12:15:00,146.8,146.98,146.78,146.98,3700.0,131.545,131.7063,131.5271,131.7063,3700.0
2019-05-06 12:20:00,147.08,147.18,147.07,147.17,2428.0,131.7959,131.8855,131.787,131.8766,2428.0
2019-05-06 12:25:00,147.11,147.18,147.07,147.07,1000.0,131.8228,131.8855,131.787,131.787,1000.0
2019-05-06 12:30:00,147.0,147.13,146.99,147.03,1200.0,131.7242,131.8407,131.7153,131.7511,1200.0
2019-05-06 12:35:00,147.02,147.08,146.88,146.98,1934.0,131.7421,131.7959,131.6167,131.7063,1934.0
2019-05-06 12:40:00,147.0,147.07,146.88,147.04,1700.0,131.7242,131.787,131.6167,131.7601,1700.0
2019-05-06 12:45:00,146.96,147.01,146.75,146.91,1100.0,131.6884,131.7332,131.5002,131.6436,1100.0
2019-05-06 12:50:00,146.79,146.94,146.79,146.9,2311.0,131.536,131.6705,131.536,131.6346,2311.0
2019-05-06 12:55:00,146.91,147.02,146.85,146.92,900.0,131.6436,131.7421,131.5898,131.6525,900.0
2019-05-06 13:00:00,146.83,146.87,146.64,146.78,1553.0,131.5719,131.6077,131.4016,131.5271,1553.0
2019-05-06 13:05:00,146.87,147.03,146.87,146.98,2240.0,131.6077,131.7511,131.6077,131.7063,2240.0
2019-05-06 13:10:00,147.04,147.21,147.0,147.2,1400.0,131.7601,131.9124,131.7242,131.9034,1400.0
2019-05-06 13:15:00,147.13,147.36,147.13,147.16,4234.0,131.8407,132.0468,131.8407,131.8676,4234.0
2019-05-06 13:20:00,147.18,147.28,147.12,147.22,1400.0,131.8855,131.9751,131.8318,131.9214,1400.0
2019-05-06 13:25:00,147.27,147.32,147.17,147.28,2411.0,131.9662,132.011,131.8766,131.9751,2411.0
2019-05-06 13:30:00,147.26,147.3,147.09,147.15,8200.0,131.9572,131.9931,131.8049,131.8586,8200.0
2019-05-06 13:35:00,147.14,147.28,147.08,147.28,3033.0,131.8497,131.9751,131.7959,131.9751,3033.0
2019-05-06 13:40:00,147.24,147.3,147.23,147.26,2710.0,131.9393,131.9931,131.9303,131.9572,2710.0
2019-05-06 13:45:00,147.25,147.25,146.9,146.96,1901.0,131.9482,131.9482,131.6346,131.6884,1901.0
2019-05-06 13:50:00,146.97,147.01,146.89,146.92,1727.0,131.6973,131.7332,131.6257,131.6525,1727.0
2019-05-06 13:55:00,146.89,146.96,146.86,146.95,2199.0,131.6257,131.6884,131.5988,131.6794,2199.0
2019-05-06 14:00:00,146.96,147.05,146.91,147.01,5137.0,131.6884,131.769,131.6436,131.7332,5137.0
2019-05-06 14:05:00,146.97,146.97,146.91,146.94,1400.0,131.6973,131.6973,131.6436,131.6705,1400.0
2019-05-06 14:10:00,147.0,147.09,146.96,147.02,4195.0,131.7242,131.8049,131.6884,131.7421,4195.0
2019-05-06 14:15:00,147.04,147.1,147.0,147.1,3126.0,131.7601,131.8138,131.7242,131.8138,3126.0
2019-05-06 14:20:00,147.13,147.13,146.89,146.89,3336.0,131.8407,131.8407,131.6257,131.6257,3336.0
2019-05-06 14:25:00,146.86,147.11,146.85,147.07,3445.0,131.5988,131.8228,131.5898,131.787,3445.0
2019-05-06 14:30:00,147.05,147.19,147.03,147.16,5610.0,131.769,131.8945,131.7511,131.8676,5610.0
2019-05-06 14:35:00,147.2,147.24,147.14,147.24,4000.0,131.9034,131.9393,131.8497,131.9393,4000.0
2019-05-06 14:40:00,147.25,147.37,147.22,147.37,3400.0,131.9482,132.0558,131.9214,132.0558,3400.0
2019-05-06 14:45:00,147.4,147.46,147.22,147.46,2800.0,132.0827,132.1364,131.9214,132.1364,2800.0
2019-05-06 14:50:00,147.55,147.63,147.46,147.61,2853.0,132.2171,132.2888,132.1364,132.2708,2853.0
2019-05-06 14:55:00,147.71,147.8,147.64,147.79,3983.0,132.3604,132.4411,132.2977,132.4321,3983.0
2019-05-06 15:00:00,147.78,147.82,147.66,147.72,10477.0,132.4232,132.459,132.3156,132.3694,10477.0
2019-05-06 15:05:00,147.72,147.88,147.71,147.79,6505.0,132.3694,132.5128,132.3604,132.4321,6505.0
2019-05-06 15:10:00,147.8,147.81,147.51,147.51,5200.0,132.4411,132.4501,132.1812,132.1812,5200.0
2019-05-06 15:15:00,147.58,147.73,147.52,147.57,3500.0,132.244,132.3784,132.1902,132.235,3500.0
2019-05-06 15:20:00,147.64,147.68,147.52,147.58,6808.0,132.2977,132.3336,132.1902,132.244,6808.0
2019-05-06 15:25:00,147.61,147.9,147.6,147.8,4147.0,132.2708,132.5307,132.2619,132.4411,4147.0
2019-05-06 15:30:00,147.81,147.83,147.59,147.74,4804.0,132.4501,132.468,132.2529,132.3873,4804.0
2019-05-06 15:35:00,147.72,147.79,147.65,147.76,9117.0,132.3694,132.4321,132.3067,132.4052,9117.0
2019-05-06 15:40:00,147.77,147.77,147.51,147.54,10412.0,132.4142,132.4142,132.1812,132.2081,10412.0
2019-05-06 15:45:00,147.53,147.57,147.47,147.56,10890.0,132.1992,132.235,132.1454,132.226,10890.0
2019-05-06 15:50:00,147.59,147.67,147.49,147.5,13000.0,132.2529,132.3246,132.1633,132.1723,13000.0
2019-05-06 15:55:00,147.48,147.48,147.29,147.3,34538.0,132.1543,132.1543,131.9841,131.9931,34538.0
2019-05-07 09:30:00,145.74,145.75,145.59,145.59,300.0,130.5952,130.6041,130.4607,130.4607,300.0
2019-05-07 09:35:00,145.34,145.65,145.33,145.48,21384.0,130.2367,130.5145,130.2278,130.3622,21384.0
2019-05-07 09:40:00,145.59,145.6,145.16,145.23,6034.0,130.4607,130.4697,130.0754,130.1382,6034.0
2019-05-07 09:45:00,145.35,145.42,144.69,144.83,4397.0,130.2457,130.3084,129.6543,129.7797,4397.0
2019-05-07 09:50:00,144.83,144.95,144.52,144.95,3411.0,129.7797,129.8873,129.5019,129.8873,3411.0
2019-05-07 09:55:00,144.9,145.33,144.9,145.33,900.0,129.8425,130.2278,129.8425,130.2278,900.0
2019-05-07 10:00:00,145.27,145.35,144.93,144.98,4863.0,130.174,130.2457,129.8693,129.9141,4863.0
2019-05-07 10:05:00,144.9,144.93,144.77,144.84,1601.0,129.8425,129.8693,129.726,129.7887,1601.0
2019-05-07 10:10:00,144.79,144.85,144.73,144.76,3416.0,129.7439,129.7976,129.6901,129.717,3416.0
2019-05-07 10:15:00,144.8,145.05,144.62,145.05,4447.0,129.7528,129.9769,129.5915,129.9769,4447.0
2019-05-07 10:20:00,145.23,145.46,145.1,145.32,27791.0,130.1382,130.3443,130.0217,130.2188,27791.0
2019-05-07 10:25:00,145.31,145.45,145.24,145.37,24549.0,130.2098,130.3353,130.1471,130.2636,24549.0
2019-05-07 10:30:00,145.5,145.53,145.02,145.06,18479.0,130.3801,130.407,129.95,129.9858,18479.0
2019-05-07 10:35:00,145.01,145.32,145.0,145.21,4844.0,129.941,130.2188,129.9321,130.1202,4844.0
2019-05-07 10:40:00,144.98,144.98,144.63,144.67,3018.0,129.9141,129.9141,129.6005,129.6364,3018.0
2019-05-07 10:45:00,144.71,145.09,144.64,144.66,2533.0,129.6722,130.0127,129.6095,129.6274,2533.0
2019-05-07 10:50:00,144.65,144.79,144.48,144.49,3904.0,129.6184,129.7439,129.4661,129.4751,3904.0
2019-05-07 10:55:00,144.75,144.87,144.58,144.87,3804.0,129.708,129.8156,129.5557,129.8156,3804.0
2019-05-07 11:00:00,144.75,144.75,144.45,144.45,3015.0,129.708,129.708,129.4392,129.4392,3015.0
2019-05-07 11:05:00,144.43,145.13,144.43,145.12,2553.0,129.4213,130.0486,129.4213,130.0396,2553.0
2019-05-07 11:10:00,145.17,145.2,145.02,145.18,1807.0,130.0844,130.1113,129.95,130.0934,1807.0
2019-05-07 11:15:00,145.2,145.22,144.88,144.93,2800.0,130.1113,130.1292,129.8245,129.8693,2800.0
2019-05-07 11:20:00,144.89,144.93,144.74,144.74,2100.0,129.8335,129.8693,129.6991,129.6991,2100.0
2019-05-07 11:25:00,144.63,145.05,144.48,144.97,1700.0,129.6005,129.9769,129.4661,129.9052,1700.0
2019-05-07 11:30:00,145.06,145.33,145.06,145.08,3532.0,129.9858,130.2278,129.9858,130.0037,3532.0
2019-05-07 11:35:00,145.02,145.02,144.56,144.8,12957.0,129.95,129.95,129.5378,129.7528,12957.0
2019-05-07 11:40:00,144.8,144.95,144.6,144.77,1529.0,129.7528,129.8873,129.5736,129.726,1529.0
2019-05-07 11:45:00,144.67,145.15,144.64,145.1,26304.0,129.6364,130.0665,129.6095,130.0217,26304.0
2019-05-07 11:50:00,144.98,144.98,144.76,144.84,2167.0,129.9141,129.9141,129.717,129.7887,2167.0
2019-05-07 11:55:00,144.86,144.87,144.57,144.72,5116.0,129.8066,129.8156,129.5467,129.6812,5116.0
2019-05-07 12:00:00,144.68,144.68,144.53,144.56,2597.0,129.6453,129.6453,129.5109,129.5378,2597.0
2019-05-07 12:05:00,144.65,144.93,144.6,144.82,5700.0,129.6184,129.8693,129.5736,129.7708,5700.0
2019-05-07 12:10:00,144.97,144.97,144.72,144.78,3401.0,129.9052,129.9052,129.6812,129.7349,3401.0
2019-05-07 12:15:00,144.66,144.99,144.66,144.96,3600.0,129.6274,129.9231,129.6274,129.8962,3600.0
2019-05-07 12:20:00,144.95,145.1,144.95,145.1,2800.0,129.8873,130.0217,129.8873,130.0217,2800.0
2019-05-07 12:25:00,145.12,145.22,145.12,145.2,2785.0,130.0396,130.1292,130.0396,130.1113,2785.0
2019-05-07 12:30:00,145.25,145.31,145.1,145.15,3604.0,130.1561,130.2098,130.0217,130.0665,3604.0
2019-05-07 12:35:00,145.11,145.21,145.1,145.21,2897.0,130.0306,130.1202,130.0217,130.1202,2897.0
2019-05-07 12:40:00,145.15,145.23,145.04,145.09,1104.0,130.0665,130.1382,129.9679,130.0127,1104.0
2019-05-07 12:45:00,145.19,145.2,145.07,145.18,2149.0,130.1023,130.1113,129.9948,130.0934,2149.0
2019-05-07 12:50:00,145.19,145.39,145.15,145.29,2300.0,130.1023,130.2815,130.0665,130.1919,2300.0
2019-05-07 12:55:00,145.1,145.1,144.94,144.94,2526.0,130.0217,130.0217,129.8783,129.8783,2526.0
2019-05-07 13:00:00,144.85,144.93,144.68,144.74,3024.0,129.7976,129.8693,129.6453,129.6991,3024.0
2019-05-07 13:05:00,144.74,144.74,144.35,144.42,1800.0,129.6991,129.6991,129.3496,129.4123,1800.0
2019-05-07 13:10:00,144.44,144.46,144.26,144.33,3250.0,129.4303,129.4482,129.269,129.3317,3250.0
2019-05-07 13:15:00,144.26,144.26,144.13,144.13,1200.0,129.269,129.269,129.1525,129.1525,1200.0
2019-05-07 13:20:00,143.99,144.18,143.95,143.95,2098.0,129.027,129.1973,128.9912,128.9912,2098.0
2019-05-07 13:25:00,143.91,144.09,143.89,143.97,1700.0,128.9553,129.1166,128.9374,129.0091,1700.0
2019-05-07 13:30:00,143.98,143.98,143.71,143.89,3725.0,129.0181,129.0181,128.7761,128.9374,3725.0
2019-05-07 13:35:00,143.86,143.92,143.69,143.86,2423.0,128.9105,128.9643,128.7582,128.9105,2423.0
2019-05-07 13:40:00,143.85,143.85,143.64,143.64,2470.0,128.9016,128.9016,128.7134,128.7134,2470.0
2019-05-07 13:45:00,143.79,143.96,143.79,143.92,4003.0,128.8478,129.0001,128.8478,128.9643,4003.0
2019-05-07 13:50:00,143.91,144.31,143.84,144.31,2604.0,128.9553,129.3138,128.8926,129.3138,2604.0
2019-05-07 13:55:00,144.36,144.36,144.18,144.24,2496.0,129.3586,129.3586,129.1973,129.251,2496.0
2019-05-07 14:00:00,144.26,144.36,144.0,144.0,4647.0,129.269,129.3586,129.036,129.036,4647.0
2019-05-07 14:05:00,144.1,144.46,144.08,144.37,3888.0,129.1256,129.4482,129.1077,129.3675,3888.0
2019-05-07 14:10:00,144.4,144.4,144.13,144.16,4968.0,129.3944,129.3944,129.1525,129.1794,4968.0
2019-05-07 14:15:00,144.31,144.43,144.16,144.37,2400.0,129.3138,129.4213,129.1794,129.3675,2400.0
2019-05-07 14:20:00,144.43,144.55,144.15,144.16,8450.0,129.4213,129.5288,129.1704,129.1794,8450.0
2019-05-07 14:25:00,144.17,144.22,143.91,143.94,3730.0,129.1883,129.2331,128.9553,128.9822,3730.0
2019-05-07 14:30:00,144.0,144.04,143.62,143.7,5000.0,129.036,129.0718,128.6955,128.7672,5000.0
2019-05-07 14:35:00,143.76,143.79,143.58,143.7,8519.0,128.8209,128.8478,128.6596,128.7672,8519.0
2019-05-07 14:40:00,143.79,143.9,143.63,143.63,5724.0,128.8478,128.9464,128.7044,128.7044,5724.0
2019-05-07 14:45:00,143.66,143.72,143.58,143.58,4698.0,128.7313,128.7851,128.6596,128.6596,4698.0
2019-05-07 14:50:00,143.66,144.07,143.63,144.06,7358.0,128.7313,129.0987,128.7044,129.0897,7358.0
2019-05-07 14:55:00,144.05,144.2,143.97,143.97,8700.0,129.0808,129.2152,129.0091,129.0091,8700.0
2019-05-07 15:00:00,144.03,144.09,143.77,143.83,8701.0,129.0629,129.1166,128.8299,128.8836,8701.0
2019-05-07 15:05:00,143.86,143.92,143.54,143.85,11961.0,128.9105,128.9643,128.6238,128.9016,11961.0
2019-05-07 15:10:00,143.89,144.03,143.79,143.86,8148.0,128.9374,129.0629,128.8478,128.9105,8148.0
2019-05-07 15:15:00,143.89,144.02,143.68,143.75,5508.0,128.9374,129.0539,128.7492,128.812,5508.0
2019-05-07 15:20:00,143.78,143.83,143.54,143.57,4800.0,128.8388,128.8836,128.6238,128.6507,4800.0
2019-05-07 15:25:00,143.64,143.64,143.42,143.44,3527.0,128.7134,128.7134,128.5162,128.5342,3527.0
2019-05-07 15:30:00,143.43,143.5,143.09,143.14,6808.0,128.5252,128.5879,128.2205,128.2653,6808.0
2019-05-07 15:35:00,143.15,143.15,142.85,142.95,7542.0,128.2743,128.2743,128.0055,128.0951,7542.0
2019-05-07 15:40:00,142.95,143.45,142.91,143.45,7826.0,128.0951,128.5431,128.0592,128.5431,7826.0
2019-05-07 15:45:00,143.47,143.63,143.38,143.63,14470.0,128.5611,128.7044,128.4804,128.7044,14470.0
2019-05-07 15:50:00,143.72,144.13,143.63,143.97,22138.0,128.7851,129.1525,128.7044,129.0091,22138.0
2019-05-07 15:55:00,143.99,144.36,143.91,144.27,44108.0,129.027,129.3586,128.9553,129.2779,44108.0
2019-05-08 09:30:00,143.6,143.6,142.68,142.68,10355.0,128.6775,128.6775,127.8531,127.8531,10355.0
2019-05-08 09:35:00,142.72,143.25,142.54,143.23,2636.0,127.889,128.3639,127.7277,128.346,2636.0
2019-05-08 09:40:00,143.14,143.55,143.13,143.54,3407.0,128.2653,128.6327,128.2564,128.6238,3407.0
2019-05-08 09:45:00,143.58,144.26,143.44,144.26,6902.0,128.6596,129.269,128.5342,129.269,6902.0
2019-05-08 09:50:00,144.22,144.4,144.02,144.1,10409.0,129.2331,129.3944,129.0539,129.1256,10409.0
2019-05-08 09:55:00,144.09,144.29,143.43,143.81,29500.0,129.1166,129.2958,128.5252,128.8657,29500.0
2019-05-08 10:00:00,143.84,144.25,143.84,143.99,3999.0,128.8926,129.26,128.8926,129.027,3999.0
2019-05-08 10:05:00,143.87,144.2,143.87,143.97,1686.0,128.9195,129.2152,128.9195,129.0091,1686.0
2019-05-08 10:10:00,143.97,144.06,143.86,144.06,1464.0,129.0091,129.0897,128.9105,129.0897,1464.0
2019-05-08 10:15:00,144.06,144.13,143.95,144.02,7096.0,129.0897,129.1525,128.9912,129.0539,7096.0
2019-05-08 10:20:00,144.0,144.24,143.87,144.18,2625.0,129.036,129.251,128.9195,129.1973,2625.0
2019-05-08 10:25:00,144.11,144.16,143.98,144.09,3802.0,129.1345,129.1794,129.0181,129.1166,3802.0
2019-05-08 10:30:00,144.19,144.31,143.92,143.93,2834.0,129.2062,129.3138,128.9643,128.9733,2834.0
2019-05-08 10:35:00,143.91,144.14,143.9,144.11,3495.0,128.9553,129.1614,128.9464,129.1345,3495.0
2019-05-08 10:40:00,144.08,144.12,143.99,144.03,2800.0,129.1077,129.1435,129.027,129.0629,2800.0
2019-05-08 10:45:00,143.99,144.19,143.95,144.01,6977.0,129.027,129.2062,128.9912,129.0449,6977.0
2019-05-08 10:50:00,143.97,144.06,143.84,144.06,4700.0,129.0091,129.0897,128.8926,129.0897,4700.0
2019-05-08 10:55:00,144.06,144.21,143.73,144.19,4471.0,129.0897,129.2242,128.794,129.2062,4471.0
2019-05-08 11:00:00,144.44,144.66,144.33,144.53,5000.0,129.4303,129.6274,129.3317,129.5109,5000.0
2019-05-08 11:05:00,144.5,144.88,144.5,144.61,7181.0,129.484,129.8245,129.484,129.5826,7181.0
2019-05-08 11:10:00,144.61,144.77,144.47,144.53,4416.0,129.5826,129.726,129.4571,129.5109,4416.0
2019-05-08 11:15:00,144.62,144.77,144.59,144.63,11187.0,129.5915,129.726,129.5647,129.6005,11187.0
2019-05-08 11:20:00,144.57,144.71,144.36,144.6,13600.0,129.5467,129.6722,129.3586,129.5736,13600.0
2019-05-08 11:25:00,144.59,144.68,144.3,144.3,9848.0,129.5647,129.6453,129.3048,129.3048,9848.0
2019-05-08 11:30:00,144.34,144.48,143.99,144.07,7700.0,129.3406,129.4661,129.027,129.0987,7700.0
2019-05-08 11:35:00,144.11,144.13,143.75,143.76,2138.0,129.1345,129.1525,128.812,128.8209,2138.0
2019-05-08 11:40:00,143.68,143.87,143.68,143.76,3900.0,128.7492,128.9195,128.7492,128.8209,3900.0
2019-05-08 11:45:00,143.8,143.92,143.76,143.9,3252.0,128.8568,128.9643,128.8209,128.9464,3252.0
2019-05-08 11:50:00,143.89,144.13,143.88,144.0,3100.0,128.9374,129.1525,128.9284,129.036,3100.0
2019-05-08 11:55:00,144.0,144.22,143.97,143.97,6978.0,129.036,129.2331,129.0091,129.0091,6978.0
2019-05-08 12:00:00,143.88,143.88,143.43,143.43,2910.0,128.9284,128.9284,128.5252,128.5252,2910.0
2019-05-08 12:05:00,143.46,143.64,143.45,143.57,2305.0,128.5521,128.7134,128.5431,128.6507,2305.0
2019-05-08 12:10:00,143.6,143.62,143.48,143.48,1000.0,128.6775,128.6955,128.57,128.57,1000.0
2019-05-08 12:15:00,143.59,143.83,143.59,143.83,2000.0,128.6686,128.8836,128.6686,128.8836,2000.0
2019-05-08 12:20:00,143.8,143.97,143.75,143.88,3203.0,128.8568,129.0091,128.812,128.9284,3203.0
2019-05-08 12:25:00,143.87,144.02,143.87,144.02,800.0,128.9195,129.0539,128.9195,129.0539,800.0
2019-05-08 12:30:00,143.97,144.05,143.85,144.05,1100.0,129.0091,129.0808,128.9016,129.0808,1100.0
2019-05-08 12:35:00,143.98,144.08,143.79,143.92,3687.0,129.0181,129.1077,128.8478,128.9643,3687.0
2019-05-08 12:40:00,143.89,143.94,143.88,143.9,1212.0,128.9374,128.9822,128.9284,128.9464,1212.0
2019-05-08 12:45:00,143.96,144.13,143.91,144.13,1066.0,129.0001,129.1525,128.9553,129.1525,1066.0
2019-05-08 12:50:00,144.12,144.18,144.08,144.17,1758.0,129.1435,129.1973,129.1077,129.1883,1758.0
2019-05-08 12:55:00,144.17,144.27,144.16,144.25,2180.0,129.1883,129.2779,129.1794,129.26,2180.0
2019-05-08 13:00:00,144.25,144.25,144.1,144.2,5500.0,129.26,129.26,129.1256,129.2152,5500.0
2019-05-08 13:05:00,144.22,144.22,144.03,144.03,4100.0,129.2331,129.2331,129.0629,129.0629,4100.0
2019-05-08 13:10:00,144.03,144.03,143.93,143.97,2700.0,129.0629,129.0629,128.9733,129.0091,2700.0
2019-05-08 13:15:00,143.97,143.97,143.84,143.84,1437.0,129.0091,129.0091,128.8926,128.8926,1437.0
2019-05-08 13:20:00,143.87,144.01,143.83,143.94,2477.0,128.9195,129.0449,128.8836,128.9822,2477.0
2019-05-08 13:25:00,143.94,144.0,143.91,143.96,2999.0,128.9822,129.036,128.9553,129.0001,2999.0
2019-05-08 13:30:00,143.96,144.04,143.76,144.03,6814.0,129.0001,129.0718,128.8209,129.0629,6814.0
2019-05-08 13:35:00,144.0,144.0,143.8,143.87,3100.0,129.036,129.036,128.8568,128.9195,3100.0
2019-05-08 13:40:00,143.88,144.0,143.81,144.0,4039.0,128.9284,129.036,128.8657,129.036,4039.0
2019-05-08 13:45:00,144.0,144.04,143.82,143.98,4076.0,129.036,129.0718,128.8747,129.0181,4076.0
2019-05-08 13:50:00,143.98,144.04,143.93,143.97,3158.0,129.0181,129.0718,128.9733,129.0091,3158.0
2019-05-08 13:55:00,144.02,144.08,144.01,144.02,1000.0,129.0539,129.1077,129.0449,129.0539,1000.0
2019-05-08 14:00:00,144.05,144.07,143.94,143.99,2748.0,129.0808,129.0987,128.9822,129.027,2748.0
2019-05-08 14:05:00,144.01,144.12,143.95,144.09,3013.0,129.0449,129.1435,128.9912,129.1166,3013.0
2019-05-08 14:10:00,144.08,144.08,143.85,143.89,3184.0,129.1077,129.1077,128.9016,128.9374,3184.0
2019-05-08 14:15:00,143.95,144.04,143.91,143.98,2700.0,128.9912,129.0718,128.9553,129.0181,2700.0
2019-05-08 14:20:00,144.01,144.18,143.96,144.18,2420.0,129.0449,129.1973,129.0001,129.1973,2420.0
2019-05-08 14:25:00,144.23,144.26,144.12,144.25,5263.0,129.2421,129.269,129.1435,129.26,5263.0
2019-05-08 14:30:00,144.26,144.28,144.17,144.19,11247.0,129.269,129.2869,129.1883,129.2062,11247.0
2019-05-08 14:35:00,144.14,144.17,144.08,144.14,4478.0,129.1614,129.1883,129.1077,129.1614,4478.0
2019-05-08 14:40:00,144.15,144.23,144.13,144.22,3722.0,129.1704,129.2421,129.1525,129.2331,3722.0
2019-05-08 14:45:00,144.21,144.21,144.05,144.09,8709.0,129.2242,129.2242,129.0808,129.1166,8709.0
2019-05-08 14:50:00,144.08,144.19,144.07,144.16,2947.0,129.1077,129.2062,129.0987,129.1794,2947.0
2019-05-08 14:55:00,144.16,144.16,143.98,144.1,3140.0,129.1794,129.1794,129.0181,129.1256,3140.0
2019-05-08 15:00:00,144.12,144.21,144.07,144.09,8362.0,129.1435,129.2242,129.0987,129.1166,8362.0
2019-05-08 15:05:00,144.09,144.14,144.02,144.1,4605.0,129.1166,129.1614,129.0539,129.1256,4605.0
2019-05-08 15:10:00,144.09,144.19,144.09,144.17,3330.0,129.1166,129.2062,129.1166,129.1883,3330.0
2019-05-08 15:15:00,144.17,144.25,144.09,144.22,9637.0,129.1883,129.26,129.1166,129.2331,9637.0
2019-05-08 15:20:00,144.21,144.45,144.21,144.43,7062.0,129.2242,129.4392,129.2242,129.4213,7062.0
2019-05-08 15:25:00,144.44,144.44,144.32,144.34,4900.0,129.4303,129.4303,129.3227,129.3406,4900.0
2019-05-08 15:30:00,144.39,144.43,144.3,144.3,6528.0,129.3854,129.4213,129.3048,129.3048,6528.0
2019-05-08 15:35:00,144.29,144.33,144.22,144.25,5798.0,129.2958,129.3317,129.2331,129.26,5798.0
2019-05-08 15:40:00,144.25,144.25,143.89,143.89,9037.0,129.26,129.26,128.9374,128.9374,9037.0
2019-05-08 15:45:00,143.89,143.89,143.46,143.46,12061.0,128.9374,128.9374,128.5521,128.5521,12061.0
2019-05-08 15:50:00,143.47,143.47,143.24,143.25,20818.0,128.5611,128.5611,128.355,128.3639,20818.0
2019-05-08 15:55:00,143.25,143.25,142.97,143.12,38240.0,128.3639,128.3639,128.113,128.2474,38240.0
2019-05-09 09:30:00,140.75,141.14,140.48,140.75,6073.0,126.1237,126.4732,125.8818,126.1237,6073.0
2019-05-09 09:35:00,140.7,141.6,140.36,141.57,20814.0,126.0789,126.8854,125.7742,126.8585,20814.0
2019-05-09 09:40:00,141.68,141.68,140.93,141.01,7922.0,126.9571,126.9571,126.285,126.3567,7922.0
2019-05-09 09:45:00,140.94,141.08,140.57,140.72,14263.0,126.294,126.4194,125.9624,126.0968,14263.0
2019-05-09 09:50:00,140.67,140.73,140.32,140.41,4093.0,126.052,126.1058,125.7384,125.819,4093.0
2019-05-09 09:55:00,140.39,140.67,140.35,140.6,12370.0,125.8011,126.052,125.7653,125.9893,12370.0
2019-05-09 10:00:00,140.58,140.84,140.47,140.74,11297.0,125.9714,126.2044,125.8728,126.1147,11297.0
2019-05-09 10:05:00,140.82,140.97,140.63,140.92,9145.0,126.1864,126.3208,126.0162,126.276,9145.0
2019-05-09 10:10:00,140.82,141.01,140.69,140.9,12306.0,126.1864,126.3567,126.0699,126.2581,12306.0
2019-05-09 10:15:00,140.94,140.94,140.56,140.6,4446.0,126.294,126.294,125.9535,125.9893,4446.0
2019-05-09 10:20:00,140.46,140.52,140.33,140.4,3100.0,125.8638,125.9176,125.7474,125.8101,3100.0
2019-05-09 10:25:00,140.44,140.56,140.31,140.37,10093.0,125.8459,125.9535,125.7294,125.7832,10093.0
2019-05-09 10:30:00,140.36,140.6,140.24,140.39,7987.0,125.7742,125.9893,125.6667,125.8011,7987.0
2019-05-09 10:35:00,140.32,140.35,140.25,140.25,5420.0,125.7384,125.7653,125.6757,125.6757,5420.0
2019-05-09 10:40:00,140.25,140.8,140.24,140.72,6324.0,125.6757,126.1685,125.6667,126.0968,6324.0
2019-05-09 10:45:00,140.72,141.06,140.7,140.92,9352.0,126.0968,126.4015,126.0789,126.276,9352.0
2019-05-09 10:50:00,140.98,141.14,140.93,141.14,4378.0,126.3298,126.4732,126.285,126.4732,4378.0
2019-05-09 10:55:00,141.13,141.15,140.9,140.98,3300.0,126.4642,126.4821,126.2581,126.3298,3300.0
2019-05-09 11:00:00,141.01,141.19,141.01,141.11,10030.0,126.3567,126.518,126.3567,126.4463,10030.0
2019-05-09 11:05:00,141.11,141.11,140.9,140.92,7007.0,126.4463,126.4463,126.2581,126.276,7007.0
2019-05-09 11:10:00,140.96,141.35,140.91,141.32,4920.0,126.3119,126.6614,126.2671,126.6345,4920.0
2019-05-09 11:15:00,141.3,141.4,141.08,141.08,7401.0,126.6166,126.7062,126.4194,126.4194,7401.0
2019-05-09 11:20:00,141.08,141.16,140.82,140.86,2960.0,126.4194,126.4911,126.1864,126.2223,2960.0
2019-05-09 11:25:00,140.94,140.98,140.47,140.55,3200.0,126.294,126.3298,125.8728,125.9445,3200.0
2019-05-09 11:30:00,140.72,140.94,140.66,140.94,2412.0,126.0968,126.294,126.0431,126.294,2412.0
2019-05-09 11:35:00,141.02,141.2,140.96,141.02,6170.0,126.3656,126.5269,126.3119,126.3656,6170.0
2019-05-09 11:40:00,141.06,141.28,140.95,141.28,4224.0,126.4015,126.5986,126.3029,126.5986,4224.0
2019-05-09 11:45:00,141.41,141.51,141.28,141.4,4546.0,126.7151,126.8047,126.5986,126.7062,4546.0
2019-05-09 11:50:00,141.45,141.64,141.32,141.55,16700.0,126.751,126.9212,126.6345,126.8406,16700.0
2019-05-09 11:55:00,141.52,141.59,141.25,141.41,8396.0,126.8137,126.8764,126.5717,126.7151,8396.0
2019-05-09 12:00:00,141.3,141.35,141.23,141.25,2908.0,126.6166,126.6614,126.5538,126.5717,2908.0
2019-05-09 12:05:00,141.28,141.44,141.15,141.43,4600.0,126.5986,126.742,126.4821,126.733,4600.0
2019-05-09 12:10:00,141.36,141.54,141.36,141.48,4707.0,126.6703,126.8316,126.6703,126.7778,4707.0
2019-05-09 12:15:00,141.45,141.54,141.3,141.44,25823.0,126.751,126.8316,126.6166,126.742,25823.0
2019-05-09 12:20:00,141.39,141.48,141.34,141.34,5413.0,126.6972,126.7778,126.6524,126.6524,5413.0
2019-05-09 12:25:00,141.39,141.88,141.39,141.72,9105.0,126.6972,127.1363,126.6972,126.9929,9105.0
2019-05-09 12:30:00,141.72,142.16,141.72,142.15,6049.0,126.9929,127.3872,126.9929,127.3782,6049.0
2019-05-09 12:35:00,142.34,142.55,142.3,142.48,4287.0,127.5485,127.7367,127.5126,127.6739,4287.0
2019-05-09 12:40:00,142.55,142.68,141.97,141.97,10957.0,127.7367,127.8531,127.2169,127.2169,10957.0
2019-05-09 12:45:00,142.02,142.11,141.86,142.11,4064.0,127.2617,127.3424,127.1184,127.3424,4064.0
2019-05-09 12:50:00,142.11,142.38,142.05,142.34,2375.0,127.3424,127.5843,127.2886,127.5485,2375.0
2019-05-09 12:55:00,142.38,142.38,142.22,142.35,3511.0,127.5843,127.5843,127.4409,127.5574,3511.0
2019-05-09 13:00:00,142.44,142.55,142.41,142.47,4356.0,127.6381,127.7367,127.6112,127.665,4356.0
2019-05-09 13:05:00,142.54,142.58,142.24,142.25,5610.0,127.7277,127.7635,127.4589,127.4678,5610.0
2019-05-09 13:10:00,142.19,142.38,142.16,142.3,4874.0,127.4141,127.5843,127.3872,127.5126,4874.0
2019-05-09 13:15:00,142.23,142.23,142.05,142.07,1800.0,127.4499,127.4499,127.2886,127.3065,1800.0
2019-05-09 13:20:00,142.09,142.21,142.05,142.11,1500.0,127.3245,127.432,127.2886,127.3424,1500.0
2019-05-09 13:25:00,142.19,142.23,142.06,142.1,2637.0,127.4141,127.4499,127.2976,127.3334,2637.0
2019-05-09 13:30:00,142.13,142.27,142.05,142.27,1700.0,127.3603,127.4858,127.2886,127.4858,1700.0
2019-05-09 13:35:00,142.21,142.22,142.13,142.19,2232.0,127.432,127.4409,127.3603,127.4141,2232.0
2019-05-09 13:40:00,142.22,142.25,142.15,142.16,2331.0,127.4409,127.4678,127.3782,127.3872,2331.0
2019-05-09 13:45:00,142.27,142.72,142.27,142.72,1100.0,127.4858,127.889,127.4858,127.889,1100.0
2019-05-09 13:50:00,142.72,142.72,142.47,142.47,1900.0,127.889,127.889,127.665,127.665,1900.0
2019-05-09 13:55:00,142.45,142.52,142.32,142.39,2405.0,127.647,127.7098,127.5306,127.5933,2405.0
2019-05-09 14:00:00,142.49,142.51,142.18,142.26,2100.0,127.6829,127.7008,127.4051,127.4768,2100.0
2019-05-09 14:05:00,142.16,142.28,142.01,142.21,5600.0,127.3872,127.4947,127.2528,127.432,5600.0
2019-05-09 14:10:00,142.36,142.36,142.12,142.33,1993.0,127.5664,127.5664,127.3513,127.5395,1993.0
2019-05-09 14:15:00,142.4,142.51,142.4,142.42,1549.0,127.6022,127.7008,127.6022,127.6202,1549.0
2019-05-09 14:20:00,142.49,142.71,142.49,142.58,2100.0,127.6829,127.88,127.6829,127.7635,2100.0
2019-05-09 14:25:00,142.61,142.61,142.42,142.56,3249.0,127.7904,127.7904,127.6202,127.7456,3249.0
2019-05-09 14:30:00,142.57,142.72,142.47,142.63,6748.0,127.7546,127.889,127.665,127.8083,6748.0
2019-05-09 14:35:00,142.68,142.72,142.62,142.71,2455.0,127.8531,127.889,127.7994,127.88,2455.0
2019-05-09 14:40:00,142.75,142.87,142.68,142.8,5174.0,127.9159,128.0234,127.8531,127.9607,5174.0
2019-05-09 14:45:00,142.73,142.78,142.44,142.44,3984.0,127.898,127.9428,127.6381,127.6381,3984.0
2019-05-09 14:50:00,142.44,142.58,142.42,142.46,4400.0,127.6381,127.7635,127.6202,127.656,4400.0
2019-05-09 14:55:00,142.45,142.5,142.0,142.07,2900.0,127.647,127.6919,127.2438,127.3065,2900.0
2019-05-09 15:00:00,142.11,142.2,141.89,142.15,3899.0,127.3424,127.423,127.1452,127.3782,3899.0
2019-05-09 15:05:00,142.15,142.19,141.84,141.87,4200.0,127.3782,127.4141,127.1004,127.1273,4200.0
2019-05-09 15:10:00,141.9,142.02,141.89,142.02,3213.0,127.1542,127.2617,127.1452,127.2617,3213.0
2019-05-09 15:15:00,142.03,142.2,141.99,142.16,4320.0,127.2707,127.423,127.2348,127.3872,4320.0
2019-05-09 15:20:00,142.29,142.37,142.12,142.29,3780.0,127.5037,127.5754,127.3513,127.5037,3780.0
2019-05-09 15:25:00,142.38,142.69,142.37,142.69,3529.0,127.5843,127.8621,127.5754,127.8621,3529.0
2019-05-09 15:30:00,142.69,142.99,142.66,142.81,11909.0,127.8621,128.1309,127.8352,127.9696,11909.0
2019-05-09 15:35:00,142.81,142.89,142.71,142.87,11285.0,127.9696,128.0413,127.88,128.0234,11285.0
2019-05-09 15:40:00,142.87,142.89,142.58,142.68,8342.0,128.0234,128.0413,127.7635,127.8531,8342.0
2019-05-09 15:45:00,142.69,142.79,142.39,142.41,9908.0,127.8621,127.9517,127.5933,127.6112,9908.0
2019-05-09 15:50:00,142.42,142.79,142.41,142.77,11640.0,127.6202,127.9517,127.6112,127.9338,11640.0
2019-05-09 15:55:00,142.76,142.83,142.66,142.8,22118.0,127.9248,127.9876,127.8352,127.9607,22118.0
2019-05-10 09:30:00,141.93,142.59,141.93,142.42,9738.0,127.1811,127.7725,127.1811,127.6202,9738.0
2019-05-10 09:35:00,142.23,142.55,142.22,142.53,4929.0,127.4499,127.7367,127.4409,127.7187,4929.0
2019-05-10 09:40:00,142.62,142.62,142.17,142.17,7828.0,127.7994,127.7994,127.3961,127.3961,7828.0
2019-05-10 09:45:00,142.45,142.98,142.41,142.92,1206.0,127.647,128.122,127.6112,128.0682,1206.0
2019-05-10 09:50:00,142.82,142.85,142.62,142.66,12544.0,127.9786,128.0055,127.7994,127.8352,12544.0
2019-05-10 09:55:00,142.69,142.8,142.62,142.66,4017.0,127.8621,127.9607,127.7994,127.8352,4017.0
2019-05-10 10:00:00,142.64,142.71,142.42,142.57,4212.0,127.8173,127.88,127.6202,127.7546,4212.0
2019-05-10 10:05:00,142.53,142.54,142.19,142.19,10417.0,127.7187,127.7277,127.4141,127.4141,10417.0
2019-05-10 10:10:00,142.16,142.22,141.78,141.78,5710.0,127.3872,127.4409,127.0467,127.0467,5710.0
2019-05-10 10:15:00,141.77,141.77,141.59,141.69,7300.0,127.0377,127.0377,126.8764,126.966,7300.0
2019-05-10 10:20:00,141.71,141.83,141.67,141.68,5257.0,126.9839,127.0915,126.9481,126.9571,5257.0
2019-05-10 10:25:00,141.76,141.89,141.76,141.77,1845.0,127.0288,127.1452,127.0288,127.0377,1845.0
2019-05-10 10:30:00,141.8,141.8,141.61,141.64,7660.0,127.0646,127.0646,126.8943,126.9212,7660.0
2019-05-10 10:35:00,141.65,141.65,141.26,141.27,3617.0,126.9302,126.9302,126.5807,126.5897,3617.0
2019-05-10 10:40:00,141.25,141.25,140.72,141.18,3482.0,126.5717,126.5717,126.0968,126.509,3482.0
2019-05-10 10:45:00,141.28,141.31,141.14,141.19,1338.0,126.5986,126.6255,126.4732,126.518,1338.0
2019-05-10 10:50:00,141.26,141.27,141.1,141.16,1700.0,126.5807,126.5897,126.4373,126.4911,1700.0
2019-05-10 10:55:00,141.17,141.27,140.91,140.93,2451.0,126.5001,126.5897,126.2671,126.285,2451.0
2019-05-10 11:00:00,140.86,140.86,140.49,140.51,1800.0,126.2223,126.2223,125.8907,125.9086,1800.0
2019-05-10 11:05:00,140.95,141.11,140.89,140.98,64000.0,126.3029,126.4463,126.2492,126.3298,64000.0
2019-05-10 11:10:00,140.99,141.21,140.99,141.06,700.0,126.3388,126.5359,126.3388,126.4015,700.0
2019-05-10 11:15:00,141.02,141.44,140.89,141.44,1800.0,126.3656,126.742,126.2492,126.742,1800.0
2019-05-10 11:20:00,141.58,141.65,141.39,141.39,2600.0,126.8675,126.9302,126.6972,126.6972,2600.0
2019-05-10 11:25:00,141.67,141.69,141.53,141.53,1023.0,126.9481,126.966,126.8227,126.8227,1023.0
2019-05-10 11:30:00,141.25,141.25,141.04,141.04,2456.0,126.5717,126.5717,126.3836,126.3836,2456.0
2019-05-10 11:35:00,141.04,141.71,141.03,141.55,2447.0,126.3836,126.9839,126.3746,126.8406,2447.0
2019-05-10 11:40:00,141.43,141.53,141.05,141.15,1400.0,126.733,126.8227,126.3925,126.4821,1400.0
2019-05-10 11:45:00,141.25,141.39,141.18,141.18,2400.0,126.5717,126.6972,126.509,126.509,2400.0
2019-05-10 11:50:00,141.17,141.56,141.12,141.46,2996.0,126.5001,126.8495,126.4553,126.7599,2996.0
2019-05-10 11:55:00,141.63,141.63,141.12,141.34,25848.0,126.9123,126.9123,126.4553,126.6524,25848.0
2019-05-10 12:00:00,141.48,141.59,141.42,141.43,2700.0,126.7778,126.8764,126.7241,126.733,2700.0
2019-05-10 12:05:00,141.53,141.57,141.39,141.43,1633.0,126.8227,126.8585,126.6972,126.733,1633.0
2019-05-10 12:10:00,141.5,141.86,141.44,141.86,3302.0,126.7958,127.1184,126.742,127.1184,3302.0
2019-05-10 12:15:00,141.78,142.04,141.78,141.99,8707.0,127.0467,127.2797,127.0467,127.2348,8707.0
2019-05-10 12:20:00,142.04,142.08,141.89,141.98,4134.0,127.2797,127.3155,127.1452,127.2259,4134.0
2019-05-10 12:25:00,141.99,142.1,141.88,142.1,12352.0,127.2348,127.3334,127.1363,127.3334,12352.0
2019-05-10 12:30:00,142.15,142.58,142.11,142.48,1823.0,127.3782,127.7635,127.3424,127.6739,1823.0
2019-05-10 12:35:00,142.49,142.56,142.42,142.47,2180.0,127.6829,127.7456,127.6202,127.665,2180.0
2019-05-10 12:40:00,142.42,142.5,142.33,142.5,1028.0,127.6202,127.6919,127.5395,127.6919,1028.0
2019-05-10 12:45:00,142.41,142.41,142.2,142.24,1300.0,127.6112,127.6112,127.423,127.4589,1300.0
2019-05-10 12:50:00,142.25,142.65,142.25,142.65,1800.0,127.4678,127.8263,127.4678,127.8263,1800.0
2019-05-10 12:55:00,142.61,142.64,142.53,142.53,1300.0,127.7904,127.8173,127.7187,127.7187,1300.0
2019-05-10 13:00:00,142.48,142.66,142.48,142.59,2426.0,127.6739,127.8352,127.6739,127.7725,2426.0
2019-05-10 13:05:00,142.38,142.45,142.37,142.45,800.0,127.5843,127.647,127.5754,127.647,800.0
2019-05-10 13:10:00,142.51,142.61,142.43,142.58,1434.0,127.7008,127.7904,127.6291,127.7635,1434.0
2019-05-10 13:15:00,142.58,142.82,142.39,142.81,5490.0,127.7635,127.9786,127.5933,127.9696,5490.0
2019-05-10 13:20:00,142.72,143.05,142.72,142.93,1934.0,127.889,128.1847,127.889,128.0772,1934.0
2019-05-10 13:25:00,142.91,142.93,142.86,142.89,1724.0,128.0592,128.0772,128.0144,128.0413,1724.0
2019-05-10 13:30:00,142.75,142.89,142.68,142.86,1700.0,127.9159,128.0413,127.8531,128.0144,1700.0
2019-05-10 13:35:00,142.84,142.93,142.77,142.77,1100.0,127.9965,128.0772,127.9338,127.9338,1100.0
2019-05-10 13:40:00,142.74,142.94,142.73,142.86,2059.0,127.9069,128.0861,127.898,128.0144,2059.0
2019-05-10 13:45:00,142.94,143.23,142.92,143.16,1800.0,128.0861,128.346,128.0682,128.2833,1800.0
2019-05-10 13:50:00,143.17,143.17,143.11,143.11,700.0,128.2922,128.2922,128.2385,128.2385,700.0
2019-05-10 13:55:00,143.19,143.19,143.04,143.06,1674.0,128.3101,128.3101,128.1757,128.1937,1674.0
2019-05-10 14:00:00,143.03,143.23,142.99,143.23,1400.0,128.1668,128.346,128.1309,128.346,1400.0
2019-05-10 14:05:00,143.21,143.41,143.2,143.41,2820.0,128.3281,128.5073,128.3191,128.5073,2820.0
2019-05-10 14:10:00,143.38,143.38,143.18,143.21,6711.0,128.4804,128.4804,128.3012,128.3281,6711.0
2019-05-10 14:15:00,143.19,143.19,142.96,143.0,6134.0,128.3101,128.3101,128.1041,128.1399,6134.0
2019-05-10 14:20:00,143.03,143.23,143.03,143.1,4900.0,128.1668,128.346,128.1668,128.2295,4900.0
2019-05-10 14:25:00,143.05,143.14,142.91,143.14,3522.0,128.1847,128.2653,128.0592,128.2653,3522.0
2019-05-10 14:30:00,143.18,143.21,143.09,143.17,4000.0,128.3012,128.3281,128.2205,128.2922,4000.0
2019-05-10 14:35:00,143.24,143.52,143.24,143.48,3920.0,128.355,128.6059,128.355,128.57,3920.0
2019-05-10 14:40:00,143.6,143.61,143.4,143.44,4030.0,128.6775,128.6865,128.4983,128.5342,4030.0
2019-05-10 14:45:00,143.47,143.77,143.36,143.66,67448.0,128.5611,128.8299,128.4625,128.7313,67448.0
2019-05-10 14:50:00,143.73,144.03,143.73,143.89,5904.0,128.794,129.0629,128.794,128.9374,5904.0
2019-05-10 14:55:00,143.97,143.97,143.77,143.81,5577.0,129.0091,129.0091,128.8299,128.8657,5577.0
2019-05-10 15:00:00,143.84,144.09,143.84,144.04,6452.0,128.8926,129.1166,128.8926,129.0718,6452.0
2019-05-10 15:05:00,144.12,144.18,143.85,143.87,5873.0,129.1435,129.1973,128.9016,128.9195,5873.0
2019-05-10 15:10:00,143.9,144.03,143.87,144.03,7098.0,128.9464,129.0629,128.9195,129.0629,7098.0
2019-05-10 15:15:00,144.07,144.61,144.03,144.61,5286.0,129.0987,129.5826,129.0629,129.5826,5286.0
2019-05-10 15:20:00,144.57,144.85,144.56,144.78,12794.0,129.5467,129.7976,129.5378,129.7349,12794.0
2019-05-10 15:25:00,144.79,145.02,144.77,144.85,10525.0,129.7439,129.95,129.726,129.7976,10525.0
2019-05-10 15:30:00,144.77,144.8,144.26,144.32,11106.0,129.726,129.7528,129.269,129.3227,11106.0
2019-05-10 15:35:00,144.3,144.31,144.01,144.07,8393.0,129.3048,129.3138,129.0449,129.0987,8393.0
2019-05-10 15:40:00,144.03,144.09,143.66,143.77,12957.0,129.0629,129.1166,128.7313,128.8299,12957.0
2019-05-10 15:45:00,143.8,144.1,143.76,143.82,16344.0,128.8568,129.1256,128.8209,128.8747,16344.0
2019-05-10 15:50:00,143.82,144.06,143.82,144.01,11055.0,128.8747,129.0897,128.8747,129.0449,11055.0
2019-05-10 15:55:00,144.07,144.62,144.01,144.53,38601.0,129.0987,129.5915,129.0449,129.5109,38601.0
2019-05-13 09:30:00,143.99,144.31,141.96,142.18,30401.0,129.027,129.3138,127.208,127.4051,30401.0
2019-05-13 09:35:00,142.07,142.45,141.32,142.36,8750.0,127.3065,127.647,126.6345,127.5664,8750.0
2019-05-13 09:40:00,142.27,142.42,141.86,142.15,6765.0,127.4858,127.6202,127.1184,127.3782,6765.0
2019-05-13 09:45:00,142.08,142.21,141.94,142.0,12947.0,127.3155,127.432,127.19,127.2438,12947.0
2019-05-13 09:50:00,142.08,142.08,141.05,141.06,4971.0,127.3155,127.3155,126.3925,126.4015,4971.0
2019-05-13 09:55:00,141.15,141.55,141.15,141.41,5063.0,126.4821,126.8406,126.4821,126.7151,5063.0
2019-05-13 10:00:00,141.32,141.45,140.82,140.96,6459.0,126.6345,126.751,126.1864,126.3119,6459.0
2019-05-13 10:05:00,140.96,141.15,140.88,140.89,14002.0,126.3119,126.4821,126.2402,126.2492,14002.0
2019-05-13 10:10:00,141.0,141.14,140.62,141.04,6730.0,126.3477,126.4732,126.0072,126.3836,6730.0
2019-05-13 10:15:00,141.11,141.79,140.84,141.68,6705.0,126.4463,127.0556,126.2044,126.9571,6705.0
2019-05-13 10:20:00,141.63,142.0,141.53,142.0,38827.0,126.9123,127.2438,126.8227,127.2438,38827.0
2019-05-13 10:25:00,142.08,142.18,141.97,142.18,28464.0,127.3155,127.4051,127.2169,127.4051,28464.0
2019-05-13 10:30:00,142.07,142.33,141.94,142.22,3524.0,127.3065,127.5395,127.19,127.4409,3524.0
2019-05-13 10:35:00,142.27,142.54,142.27,142.48,5218.0,127.4858,127.7277,127.4858,127.6739,5218.0
2019-05-13 10:40:00,142.58,142.87,142.51,142.8,5188.0,127.7635,128.0234,127.7008,127.9607,5188.0
2019-05-13 10:45:00,142.85,142.85,142.33,142.44,4380.0,128.0055,128.0055,127.5395,127.6381,4380.0
2019-05-13 10:50:00,142.26,142.26,141.18,141.28,10239.0,127.4768,127.4768,126.509,126.5986,10239.0
2019-05-13 10:55:00,141.37,141.41,141.15,141.41,2760.0,126.6793,126.7151,126.4821,126.7151,2760.0
2019-05-13 11:00:00,141.5,141.67,141.19,141.31,4788.0,126.7958,126.9481,126.518,126.6255,4788.0
2019-05-13 11:05:00,141.37,141.77,141.37,141.67,4915.0,126.6793,127.0377,126.6793,126.9481,4915.0
2019-05-13 11:10:00,141.62,141.72,141.42,141.69,6596.0,126.9033,126.9929,126.7241,126.966,6596.0
2019-05-13 11:15:00,141.71,141.71,141.19,141.37,5000.0,126.9839,126.9839,126.518,126.6793,5000.0
2019-05-13 11:20:00,141.47,141.77,141.42,141.7,4761.0,126.7689,127.0377,126.7241,126.975,4761.0
2019-05-13 11:25:00,141.7,141.72,141.35,141.36,3100.0,126.975,126.9929,126.6614,126.6703,3100.0
2019-05-13 11:30:00,141.36,141.69,141.36,141.6,4160.0,126.6703,126.966,126.6703,126.8854,4160.0
2019-05-13 11:35:00,141.58,141.59,141.42,141.53,3353.0,126.8675,126.8764,126.7241,126.8227,3353.0
2019-05-13 11:40:00,141.55,141.65,141.21,141.23,6345.0,126.8406,126.9302,126.5359,126.5538,6345.0
2019-05-13 11:45:00,141.23,141.47,141.23,141.3,2807.0,126.5538,126.7689,126.5538,126.6166,2807.0
2019-05-13 11:50:00,141.23,141.31,141.07,141.29,4383.0,126.5538,126.6255,126.4105,126.6076,4383.0
2019-05-13 11:55:00,141.28,141.77,141.27,141.71,3784.0,126.5986,127.0377,126.5897,126.9839,3784.0
2019-05-13 12:00:00,141.72,141.72,141.51,141.59,1756.0,126.9929,126.9929,126.8047,126.8764,1756.0
2019-05-13 12:05:00,141.54,141.63,141.32,141.44,4177.0,126.8316,126.9123,126.6345,126.742,4177.0
2019-05-13 12:10:00,141.44,141.48,141.05,141.1,7352.0,126.742,126.7778,126.3925,126.4373,7352.0
2019-05-13 12:15:00,141.06,141.06,140.77,140.97,5171.0,126.4015,126.4015,126.1416,126.3208,5171.0
2019-05-13 12:20:00,140.91,141.08,140.82,140.82,5043.0,126.2671,126.4194,126.1864,126.1864,5043.0
2019-05-13 12:25:00,140.83,140.89,140.65,140.69,4736.0,126.1954,126.2492,126.0341,126.0699,4736.0
2019-05-13 12:30:00,140.75,140.75,140.4,140.4,12307.0,126.1237,126.1237,125.8101,125.8101,12307.0
2019-05-13 12:35:00,140.38,140.74,140.32,140.53,10922.0,125.7922,126.1147,125.7384,125.9266,10922.0
2019-05-13 12:40:00,140.45,140.5,140.3,140.3,3310.0,125.8549,125.8997,125.7205,125.7205,3310.0
2019-05-13 12:45:00,140.26,140.41,140.24,140.26,5072.0,125.6846,125.819,125.6667,125.6846,5072.0
2019-05-13 12:50:00,140.29,140.32,140.0,140.11,5121.0,125.7115,125.7384,125.4516,125.5502,5121.0
2019-05-13 12:55:00,140.08,140.19,140.0,140.09,28602.0,125.5233,125.6219,125.4516,125.5323,28602.0
2019-05-13 13:00:00,140.14,140.2,139.98,140.15,7284.0,125.5771,125.6309,125.4337,125.5861,7284.0
2019-05-13 13:05:00,140.08,140.32,140.07,140.27,2875.0,125.5233,125.7384,125.5144,125.6936,2875.0
2019-05-13 13:10:00,140.32,140.35,140.16,140.22,3227.0,125.7384,125.7653,125.595,125.6488,3227.0
2019-05-13 13:15:00,140.19,140.3,140.1,140.1,3100.0,125.6219,125.7205,125.5413,125.5413,3100.0
2019-05-13 13:20:00,140.1,140.22,140.1,140.18,1412.0,125.5413,125.6488,125.5413,125.6129,1412.0
2019-05-13 13:25:00,140.24,140.31,140.08,140.16,2625.0,125.6667,125.7294,125.5233,125.595,2625.0
2019-05-13 13:30:00,140.12,140.31,140.1,140.19,4932.0,125.5592,125.7294,125.5413,125.6219,4932.0
2019-05-13 13:35:00,140.16,140.67,140.15,140.57,26222.0,125.595,126.052,125.5861,125.9624,26222.0
2019-05-13 13:40:00,140.56,140.62,140.3,140.3,4700.0,125.9535,126.0072,125.7205,125.7205,4700.0
2019-05-13 13:45:00,140.25,140.3,140.08,140.26,9005.0,125.6757,125.7205,125.5233,125.6846,9005.0
2019-05-13 13:50:00,140.28,140.5,140.17,140.5,4473.0,125.7025,125.8997,125.604,125.8997,4473.0
2019-05-13 13:55:00,140.51,140.51,140.35,140.35,13431.0,125.9086,125.9086,125.7653,125.7653,13431.0
2019-05-13 14:00:00,140.28,140.49,140.24,140.43,5341.0,125.7025,125.8907,125.6667,125.837,5341.0
2019-05-13 14:05:00,140.47,140.6,140.4,140.41,24996.0,125.8728,125.9893,125.8101,125.819,24996.0
2019-05-13 14:10:00,140.37,140.37,140.06,140.08,4817.0,125.7832,125.7832,125.5054,125.5233,4817.0
2019-05-13 14:15:00,140.07,140.11,139.99,139.99,2903.0,125.5144,125.5502,125.4427,125.4427,2903.0
2019-05-13 14:20:00,140.02,140.3,139.99,140.25,4974.0,125.4696,125.7205,125.4427,125.6757,4974.0
2019-05-13 14:25:00,140.3,140.71,140.3,140.59,6209.0,125.7205,126.0879,125.7205,125.9803,6209.0
2019-05-13 14:30:00,140.61,140.83,140.59,140.78,7171.0,125.9983,126.1954,125.9803,126.1506,7171.0
2019-05-13 14:35:00,140.8,140.98,140.74,140.95,6267.0,126.1685,126.3298,126.1147,126.3029,6267.0
2019-05-13 14:40:00,140.96,141.07,140.6,140.7,35018.0,126.3119,126.4105,125.9893,126.0789,35018.0
2019-05-13 14:45:00,140.81,141.16,140.81,141.16,4926.0,126.1775,126.4911,126.1775,126.4911,4926.0
2019-05-13 14:50:00,141.21,141.39,141.21,141.3,10076.0,126.5359,126.6972,126.5359,126.6166,10076.0
2019-05-13 14:55:00,141.28,141.37,141.22,141.23,6709.0,126.5986,126.6793,126.5449,126.5538,6709.0
2019-05-13 15:00:00,141.23,141.41,141.07,141.08,10127.0,126.5538,126.7151,126.4105,126.4194,10127.0
2019-05-13 15:05:00,141.1,141.35,141.07,141.15,7546.0,126.4373,126.6614,126.4105,126.4821,7546.0
2019-05-13 15:10:00,141.17,141.29,140.95,140.95,7622.0,126.5001,126.6076,126.3029,126.3029,7622.0
2019-05-13 15:15:00,140.95,141.04,140.73,140.73,7522.0,126.3029,126.3836,126.1058,126.1058,7522.0
2019-05-13 15:20:00,140.74,140.78,140.57,140.57,8064.0,126.1147,126.1506,125.9624,125.9624,8064.0
2019-05-13 15:25:00,140.53,140.53,140.31,140.37,12828.0,125.9266,125.9266,125.7294,125.7832,12828.0
2019-05-13 15:30:00,140.35,140.35,139.85,139.86,23763.0,125.7653,125.7653,125.3172,125.3262,23763.0
2019-05-13 15:35:00,139.88,139.88,139.38,139.42,43155.0,125.3441,125.3441,124.8961,124.9319,43155.0
2019-05-13 15:40:00,139.43,139.63,139.32,139.32,26793.0,124.9409,125.1201,124.8423,124.8423,26793.0
2019-05-13 15:45:00,139.33,139.6,139.33,139.58,41057.0,124.8513,125.0932,124.8513,125.0753,41057.0
2019-05-13 15:50:00,139.59,139.6,139.24,139.48,49873.0,125.0843,125.0932,124.7706,124.9857,49873.0
2019-05-13 15:55:00,139.47,139.65,139.32,139.37,111155.0,124.9767,125.138,124.8423,124.8871,111155.0
2019-05-14 09:30:00,140.0,141.52,139.9,141.52,17940.0,125.4516,126.8137,125.362,126.8137,17940.0
2019-05-14 09:35:00,141.34,141.47,140.55,140.67,9657.0,126.6524,126.7689,125.9445,126.052,9657.0
2019-05-14 09:40:00,140.69,141.0,140.53,140.8,4700.0,126.0699,126.3477,125.9266,126.1685,4700.0
2019-05-14 09:45:00,140.9,140.9,140.4,140.4,6682.0,126.2581,126.2581,125.8101,125.8101,6682.0
2019-05-14 09:50:00,140.33,140.83,140.33,140.72,14856.0,125.7474,126.1954,125.7474,126.0968,14856.0
2019-05-14 09:55:00,140.71,141.07,140.62,140.62,3774.0,126.0879,126.4105,126.0072,126.0072,3774.0
2019-05-14 10:00:00,140.83,140.93,140.75,140.88,19947.0,126.1954,126.285,126.1237,126.2402,19947.0
2019-05-14 10:05:00,140.9,141.06,140.88,141.05,5507.0,126.2581,126.4015,126.2402,126.3925,5507.0
2019-05-14 10:10:00,141.05,141.12,140.93,141.11,1700.0,126.3925,126.4553,126.285,126.4463,1700.0
2019-05-14 10:15:00,141.22,141.41,141.16,141.22,2820.0,126.5449,126.7151,126.4911,126.5449,2820.0
2019-05-14 10:20:00,141.31,141.49,141.31,141.45,2100.0,126.6255,126.7868,126.6255,126.751,2100.0
2019-05-14 10:25:00,141.47,141.51,141.24,141.33,3403.0,126.7689,126.8047,126.5628,126.6434,3403.0
2019-05-14 10:30:00,141.33,141.61,141.21,141.29,5681.0,126.6434,126.8943,126.5359,126.6076,5681.0
2019-05-14 10:35:00,141.34,141.46,141.18,141.45,2868.0,126.6524,126.7599,126.509,126.751,2868.0
2019-05-14 10:40:00,141.4,141.51,141.38,141.42,2596.0,126.7062,126.8047,126.6882,126.7241,2596.0
2019-05-14 10:45:00,141.54,141.63,141.41,141.51,4224.0,126.8316,126.9123,126.7151,126.8047,4224.0
2019-05-14 10:50:00,141.46,141.62,141.37,141.54,8486.0,126.7599,126.9033,126.6793,126.8316,8486.0
2019-05-14 10:55:00,141.62,141.82,141.59,141.8,5892.0,126.9033,127.0825,126.8764,127.0646,5892.0
2019-05-14 11:00:00,141.9,142.01,141.75,141.94,9641.0,127.1542,127.2528,127.0198,127.19,9641.0
2019-05-14 11:05:00,141.95,142.29,141.95,142.14,7607.0,127.199,127.5037,127.199,127.3693,7607.0
2019-05-14 11:10:00,142.1,142.37,142.1,142.28,4946.0,127.3334,127.5754,127.3334,127.4947,4946.0
2019-05-14 11:15:00,142.28,142.38,142.14,142.21,4538.0,127.4947,127.5843,127.3693,127.432,4538.0
2019-05-14 11:20:00,142.25,142.44,141.98,142.32,5590.0,127.4678,127.6381,127.2259,127.5306,5590.0
2019-05-14 11:25:00,142.43,142.6,142.35,142.35,4650.0,127.6291,127.7815,127.5574,127.5574,4650.0
2019-05-14 11:30:00,142.39,142.7,142.38,142.66,4001.0,127.5933,127.8711,127.5843,127.8352,4001.0
2019-05-14 11:35:00,142.76,142.98,142.76,142.92,5620.0,127.9248,128.122,127.9248,128.0682,5620.0
2019-05-14 11:40:00,142.92,143.13,142.82,142.96,4900.0,128.0682,128.2564,127.9786,128.1041,4900.0
2019-05-14 11:45:00,142.95,143.04,142.84,143.04,2528.0,128.0951,128.1757,127.9965,128.1757,2528.0
2019-05-14 11:50:00,143.1,143.16,142.97,143.14,3900.0,128.2295,128.2833,128.113,128.2653,3900.0
2019-05-14 11:55:00,143.14,143.27,143.06,143.18,10103.0,128.2653,128.3818,128.1937,128.3012,10103.0
2019-05-14 12:00:00,143.15,143.3,143.05,143.09,12512.0,128.2743,128.4087,128.1847,128.2205,12512.0
2019-05-14 12:05:00,143.09,143.13,142.8,142.84,4346.0,128.2205,128.2564,127.9607,127.9965,4346.0
2019-05-14 12:10:00,142.8,143.06,142.68,142.95,5900.0,127.9607,128.1937,127.8531,128.0951,5900.0
2019-05-14 12:15:00,142.9,142.9,142.68,142.79,5476.0,128.0503,128.0503,127.8531,127.9517,5476.0
2019-05-14 12:20:00,142.81,143.02,142.81,142.94,3900.0,127.9696,128.1578,127.9696,128.0861,3900.0
2019-05-14 12:25:00,142.91,143.02,142.86,142.88,4800.0,128.0592,128.1578,128.0144,128.0324,4800.0
2019-05-14 12:30:00,142.88,143.12,142.85,143.1,6223.0,128.0324,128.2474,128.0055,128.2295,6223.0
2019-05-14 12:35:00,143.12,143.35,143.12,143.32,3200.0,128.2474,128.4535,128.2474,128.4266,3200.0
2019-05-14 12:40:00,143.36,143.44,143.31,143.38,3760.0,128.4625,128.5342,128.4177,128.4804,3760.0
2019-05-14 12:45:00,143.39,143.45,143.3,143.41,3112.0,128.4894,128.5431,128.4087,128.5073,3112.0
2019-05-14 12:50:00,143.39,143.45,143.34,143.44,1438.0,128.4894,128.5431,128.4446,128.5342,1438.0
2019-05-14 12:55:00,143.45,143.47,143.33,143.33,3151.0,128.5431,128.5611,128.4356,128.4356,3151.0
2019-05-14 13:00:00,143.35,143.51,143.35,143.44,4503.0,128.4535,128.5969,128.4535,128.5342,4503.0
2019-05-14 13:05:00,143.5,143.5,143.39,143.47,2360.0,128.5879,128.5879,128.4894,128.5611,2360.0
2019-05-14 13:10:00,143.57,143.73,143.57,143.72,4000.0,128.6507,128.794,128.6507,128.7851,4000.0
2019-05-14 13:15:00,143.72,143.72,143.51,143.51,1400.0,128.7851,128.7851,128.5969,128.5969,1400.0
2019-05-14 13:20:00,143.57,143.76,143.57,143.7,4431.0,128.6507,128.8209,128.6507,128.7672,4431.0
2019-05-14 13:25:00,143.73,143.78,143.53,143.53,2185.0,128.794,128.8388,128.6148,128.6148,2185.0
2019-05-14 13:30:00,143.5,143.61,143.49,143.57,2045.0,128.5879,128.6865,128.579,128.6507,2045.0
2019-05-14 13:35:00,143.56,143.56,143.44,143.5,2432.0,128.6417,128.6417,128.5342,128.5879,2432.0
2019-05-14 13:40:00,143.51,143.54,143.27,143.31,4300.0,128.5969,128.6238,128.3818,128.4177,4300.0
2019-05-14 13:45:00,143.36,143.37,143.29,143.34,3500.0,128.4625,128.4714,128.3998,128.4446,3500.0
2019-05-14 13:50:00,143.36,143.4,143.31,143.34,5975.0,128.4625,128.4983,128.4177,128.4446,5975.0
2019-05-14 13:55:00,143.34,143.64,143.33,143.56,9300.0,128.4446,128.7134,128.4356,128.6417,9300.0
2019-05-14 14:00:00,143.55,143.63,143.46,143.54,10434.0,128.6327,128.7044,128.5521,128.6238,10434.0
2019-05-14 14:05:00,143.51,143.66,143.4,143.66,7525.0,128.5969,128.7313,128.4983,128.7313,7525.0
2019-05-14 14:10:00,143.61,143.78,143.51,143.69,10900.0,128.6865,128.8388,128.5969,128.7582,10900.0
2019-05-14 14:15:00,143.69,143.93,143.64,143.67,8125.0,128.7582,128.9733,128.7134,128.7403,8125.0
2019-05-14 14:20:00,143.69,143.81,143.69,143.81,2720.0,128.7582,128.8657,128.7582,128.8657,2720.0
2019-05-14 14:25:00,143.78,143.79,143.62,143.72,4715.0,128.8388,128.8478,128.6955,128.7851,4715.0
2019-05-14 14:30:00,143.74,143.92,143.7,143.92,6600.0,128.803,128.9643,128.7672,128.9643,6600.0
2019-05-14 14:35:00,143.91,144.13,143.87,144.13,7017.0,128.9553,129.1525,128.9195,129.1525,7017.0
2019-05-14 14:40:00,144.14,144.14,143.99,144.01,8361.0,129.1614,129.1614,129.027,129.0449,8361.0
2019-05-14 14:45:00,144.0,144.03,143.69,143.71,13800.0,129.036,129.0629,128.7582,128.7761,13800.0
2019-05-14 14:50:00,143.77,143.77,143.44,143.47,7284.0,128.8299,128.8299,128.5342,128.5611,7284.0
2019-05-14 14:55:00,143.47,143.65,143.47,143.59,5008.0,128.5611,128.7223,128.5611,128.6686,5008.0
2019-05-14 15:00:00,143.57,143.78,143.5,143.75,10833.0,128.6507,128.8388,128.5879,128.812,10833.0
2019-05-14 15:05:00,143.73,143.89,143.68,143.89,6200.0,128.794,128.9374,128.7492,128.9374,6200.0
2019-05-14 15:10:00,143.84,143.87,143.69,143.77,5400.0,128.8926,128.9195,128.7582,128.8299,5400.0
2019-05-14 15:15:00,143.78,143.86,143.74,143.82,6111.0,128.8388,128.9105,128.803,128.8747,6111.0
2019-05-14 15:20:00,143.87,143.9,143.7,143.74,11429.0,128.9195,128.9464,128.7672,128.803,11429.0
2019-05-14 15:25:00,143.71,143.87,143.71,143.73,7337.0,128.7761,128.9195,128.7761,128.794,7337.0
2019-05-14 15:30:00,143.75,143.75,142.86,142.9,18748.0,128.812,128.812,128.0144,128.0503,18748.0
2019-05-14 15:35:00,142.89,143.07,142.82,142.97,9800.0,128.0413,128.2026,127.9786,128.113,9800.0
2019-05-14 15:40:00,142.95,143.27,142.95,143.13,12450.0,128.0951,128.3818,128.0951,128.2564,12450.0
2019-05-14 15:45:00,143.06,143.1,142.88,142.92,13329.0,128.1937,128.2295,128.0324,128.0682,13329.0
2019-05-14 15:50:00,142.93,142.93,142.52,142.75,26950.0,128.0772,128.0772,127.7098,127.9159,26950.0
2019-05-14 15:55:00,142.75,142.83,142.41,142.52,67331.0,127.9159,127.9876,127.6112,127.7098,67331.0
2019-05-15 09:30:00,141.55,141.55,140.33,140.9,16971.0,126.8406,126.8406,125.7474,126.2581,16971.0
2019-05-15 09:35:00,140.92,141.2,140.66,141.03,4049.0,126.276,126.5269,126.0431,126.3746,4049.0
2019-05-15 09:40:00,141.11,141.13,140.22,140.4,7946.0,126.4463,126.4642,125.6488,125.8101,7946.0
2019-05-15 09:45:00,140.62,140.99,140.51,140.61,5552.0,126.0072,126.3388,125.9086,125.9983,5552.0
2019-05-15 09:50:00,140.56,140.57,140.15,140.3,8968.0,125.9535,125.9624,125.5861,125.7205,8968.0
2019-05-15 09:55:00,140.41,140.57,140.39,140.53,4196.0,125.819,125.9624,125.8011,125.9266,4196.0
2019-05-15 10:00:00,140.56,140.62,140.1,140.14,3929.0,125.9535,126.0072,125.5413,125.5771,3929.0
2019-05-15 10:05:00,140.17,140.38,140.04,140.2,4429.0,125.604,125.7922,125.4875,125.6309,4429.0
2019-05-15 10:10:00,140.33,141.0,140.01,141.0,8639.0,125.7474,126.3477,125.4606,126.3477,8639.0
2019-05-15 10:15:00,140.99,141.13,140.6,140.8,3549.0,126.3388,126.4642,125.9893,126.1685,3549.0
2019-05-15 10:20:00,140.79,141.0,140.72,140.86,3244.0,126.1596,126.3477,126.0968,126.2223,3244.0
2019-05-15 10:25:00,141.0,141.53,140.83,141.53,4884.0,126.3477,126.8227,126.1954,126.8227,4884.0
2019-05-15 10:30:00,141.6,141.72,141.21,141.21,8755.0,126.8854,126.9929,126.5359,126.5359,8755.0
2019-05-15 10:35:00,141.23,141.38,141.1,141.1,4800.0,126.5538,126.6882,126.4373,126.4373,4800.0
2019-05-15 10:40:00,141.16,141.47,141.16,141.35,8087.0,126.4911,126.7689,126.4911,126.6614,8087.0
2019-05-15 10:45:00,141.31,141.46,141.23,141.41,6800.0,126.6255,126.7599,126.5538,126.7151,6800.0
2019-05-15 10:50:00,141.41,141.65,141.3,141.33,7180.0,126.7151,126.9302,126.6166,126.6434,7180.0
2019-05-15 10:55:00,141.39,141.58,141.31,141.35,8934.0,126.6972,126.8675,126.6255,126.6614,8934.0
2019-05-15 11:00:00,141.34,141.46,141.03,141.1,8151.0,126.6524,126.7599,126.3746,126.4373,8151.0
2019-05-15 11:05:00,141.05,141.32,140.94,141.3,17097.0,126.3925,126.6345,126.294,126.6166,17097.0
2019-05-15 11:10:00,141.31,141.49,141.28,141.42,2312.0,126.6255,126.7868,126.5986,126.7241,2312.0
2019-05-15 11:15:00,141.41,141.41,141.22,141.4,2360.0,126.7151,126.7151,126.5449,126.7062,2360.0
2019-05-15 11:20:00,141.41,141.48,141.33,141.43,7350.0,126.7151,126.7778,126.6434,126.733,7350.0
2019-05-15 11:25:00,141.63,141.73,141.57,141.57,7342.0,126.9123,127.0019,126.8585,126.8585,7342.0
2019-05-15 11:30:00,141.59,141.65,141.34,141.59,6770.0,126.8764,126.9302,126.6524,126.8764,6770.0
2019-05-15 11:35:00,141.59,141.66,141.54,141.58,4002.0,126.8764,126.9391,126.8316,126.8675,4002.0
2019-05-15 11:40:00,141.59,141.71,141.51,141.7,8767.0,126.8764,126.9839,126.8047,126.975,8767.0
2019-05-15 11:45:00,141.71,141.71,141.52,141.52,9210.0,126.9839,126.9839,126.8137,126.8137,9210.0
2019-05-15 11:50:00,141.52,141.89,141.52,141.82,11205.0,126.8137,127.1452,126.8137,127.0825,11205.0
2019-05-15 11:55:00,141.81,141.99,141.78,141.79,6590.0,127.0736,127.2348,127.0467,127.0556,6590.0
2019-05-15 12:00:00,141.86,141.99,141.86,141.94,3600.0,127.1184,127.2348,127.1184,127.19,3600.0
2019-05-15 12:05:00,141.96,142.01,141.86,141.9,3100.0,127.208,127.2528,127.1184,127.1542,3100.0
2019-05-15 12:10:00,141.9,141.95,141.84,141.89,3142.0,127.1542,127.199,127.1004,127.1452,3142.0
2019-05-15 12:15:00,141.89,141.89,141.77,141.77,3325.0,127.1452,127.1452,127.0377,127.0377,3325.0
2019-05-15 12:20:00,141.81,141.97,141.78,141.78,3865.0,127.0736,127.2169,127.0467,127.0467,3865.0
2019-05-15 12:25:00,141.73,141.82,141.73,141.78,2321.0,127.0019,127.0825,127.0019,127.0467,2321.0
2019-05-15 12:30:00,141.75,141.9,141.75,141.79,2400.0,127.0198,127.1542,127.0198,127.0556,2400.0
2019-05-15 12:35:00,141.79,141.85,141.75,141.75,1905.0,127.0556,127.1094,127.0198,127.0198,1905.0
2019-05-15 12:40:00,141.78,141.93,141.78,141.93,9511.0,127.0467,127.1811,127.0467,127.1811,9511.0
2019-05-15 12:45:00,142.03,142.2,142.03,142.2,3127.0,127.2707,127.423,127.2707,127.423,3127.0
2019-05-15 12:50:00,142.19,142.19,142.03,142.11,2700.0,127.4141,127.4141,127.2707,127.3424,2700.0
2019-05-15 12:55:00,142.07,142.12,141.9,142.01,2609.0,127.3065,127.3513,127.1542,127.2528,2609.0
2019-05-15 13:00:00,142.03,142.2,142.03,142.17,1300.0,127.2707,127.423,127.2707,127.3961,1300.0
2019-05-15 13:05:00,142.2,142.2,141.95,141.96,3918.0,127.423,127.423,127.199,127.208,3918.0
2019-05-15 13:10:00,141.92,142.04,141.92,142.03,2700.0,127.1721,127.2797,127.1721,127.2707,2700.0
2019-05-15 13:15:00,142.0,142.05,141.93,141.97,2533.0,127.2438,127.2886,127.1811,127.2169,2533.0
2019-05-15 13:20:00,141.96,142.0,141.77,141.77,3687.0,127.208,127.2438,127.0377,127.0377,3687.0
2019-05-15 13:25:00,141.77,141.9,141.76,141.78,2868.0,127.0377,127.1542,127.0288,127.0467,2868.0
2019-05-15 13:30:00,141.85,142.04,141.85,142.01,1906.0,127.1094,127.2797,127.1094,127.2528,1906.0
2019-05-15 13:35:00,142.06,142.06,141.86,141.92,3667.0,127.2976,127.2976,127.1184,127.1721,3667.0
2019-05-15 13:40:00,141.93,141.93,141.7,141.75,2800.0,127.1811,127.1811,126.975,127.0198,2800.0
2019-05-15 13:45:00,141.74,142.0,141.73,141.98,3000.0,127.0108,127.2438,127.0019,127.2259,3000.0
2019-05-15 13:50:00,141.95,141.97,141.88,141.92,1705.0,127.199,127.2169,127.1363,127.1721,1705.0
2019-05-15 13:55:00,142.04,142.18,142.01,142.15,2200.0,127.2797,127.4051,127.2528,127.3782,2200.0
2019-05-15 14:00:00,142.11,142.29,142.11,142.29,3075.0,127.3424,127.5037,127.3424,127.5037,3075.0
2019-05-15 14:05:00,142.31,142.38,142.29,142.36,2884.0,127.5216,127.5843,127.5037,127.5664,2884.0
2019-05-15 14:10:00,142.43,142.44,142.36,142.41,4375.0,127.6291,127.6381,127.5664,127.6112,4375.0
2019-05-15 14:15:00,142.4,142.4,142.2,142.26,4730.0,127.6022,127.6022,127.423,127.4768,4730.0
2019-05-15 14:20:00,142.26,142.4,142.26,142.4,3012.0,127.4768,127.6022,127.4768,127.6022,3012.0
2019-05-15 14:25:00,142.35,142.52,142.35,142.42,6032.0,127.5574,127.7098,127.5574,127.6202,6032.0
2019-05-15 14:30:00,142.46,142.48,142.32,142.38,3504.0,127.656,127.6739,127.5306,127.5843,3504.0
2019-05-15 14:35:00,142.36,142.36,142.28,142.36,4321.0,127.5664,127.5664,127.4947,127.5664,4321.0
2019-05-15 14:40:00,142.35,142.37,142.31,142.31,2902.0,127.5574,127.5754,127.5216,127.5216,2902.0
2019-05-15 14:45:00,142.35,142.55,142.35,142.54,2714.0,127.5574,127.7367,127.5574,127.7277,2714.0
2019-05-15 14:50:00,142.54,142.55,142.19,142.22,5400.0,127.7277,127.7367,127.4141,127.4409,5400.0
2019-05-15 14:55:00,142.2,142.21,142.16,142.21,3706.0,127.423,127.432,127.3872,127.432,3706.0
2019-05-15 15:00:00,142.21,142.33,142.16,142.28,7829.0,127.432,127.5395,127.3872,127.4947,7829.0
2019-05-15 15:05:00,142.32,142.39,142.29,142.39,4600.0,127.5306,127.5933,127.5037,127.5933,4600.0
2019-05-15 15:10:00,142.4,142.54,142.33,142.52,6144.0,127.6022,127.7277,127.5395,127.7098,6144.0
2019-05-15 15:15:00,142.55,142.66,142.54,142.62,7195.0,127.7367,127.8352,127.7277,127.7994,7195.0
2019-05-15 15:20:00,142.68,142.81,142.68,142.76,5700.0,127.8531,127.9696,127.8531,127.9248,5700.0
2019-05-15 15:25:00,142.81,142.85,142.75,142.81,8602.0,127.9696,128.0055,127.9159,127.9696,8602.0
2019-05-15 15:30:00,142.8,142.8,142.52,142.55,7114.0,127.9607,127.9607,127.7098,127.7367,7114.0
2019-05-15 15:35:00,142.49,142.63,142.34,142.51,7265.0,127.6829,127.8083,127.5485,127.7008,7265.0
2019-05-15 15:40:00,142.51,142.53,142.29,142.29,9513.0,127.7008,127.7187,127.5037,127.5037,9513.0
2019-05-15 15:45:00,142.3,142.45,142.25,142.27,11670.0,127.5126,127.647,127.4678,127.4858,11670.0
2019-05-15 15:50:00,142.3,142.43,142.25,142.43,11772.0,127.5126,127.6291,127.4678,127.6291,11772.0
2019-05-15 15:55:00,142.46,142.46,142.07,142.26,34687.0,127.656,127.656,127.3065,127.4768,34687.0
2019-05-16 09:30:00,142.75,143.68,142.72,143.68,7706.0,127.9159,128.7492,127.889,128.7492,7706.0
2019-05-16 09:35:00,143.82,143.98,143.41,143.55,4149.0,128.8747,129.0181,128.5073,128.6327,4149.0
2019-05-16 09:40:00,143.88,144.22,143.67,144.22,6234.0,128.9284,129.2331,128.7403,129.2331,6234.0
2019-05-16 09:45:00,144.35,144.35,144.12,144.32,1499.0,129.3496,129.3496,129.1435,129.3227,1499.0
2019-05-16 09:50:00,144.3,144.36,144.03,144.26,3725.0,129.3048,129.3586,129.0629,129.269,3725.0
2019-05-16 09:55:00,144.33,144.5,144.33,144.5,500.0,129.3317,129.484,129.3317,129.484,500.0
2019-05-16 10:00:00,144.62,144.72,144.39,144.43,4640.0,129.5915,129.6812,129.3854,129.4213,4640.0
2019-05-16 10:05:00,144.44,144.66,144.29,144.66,4000.0,129.4303,129.6274,129.2958,129.6274,4000.0
2019-05-16 10:10:00,144.59,144.65,144.29,144.37,3643.0,129.5647,129.6184,129.2958,129.3675,3643.0
2019-05-16 10:15:00,144.42,144.59,144.41,144.59,2425.0,129.4123,129.5647,129.4034,129.5647,2425.0
2019-05-16 10:20:00,144.68,144.79,144.61,144.79,354.0,129.6453,129.7439,129.5826,129.7439,354.0
2019-05-16 10:25:00,144.81,145.11,144.75,145.08,2715.0,129.7618,130.0306,129.708,130.0037,2715.0
2019-05-16 10:30:00,145.16,145.16,144.65,144.78,6100.0,130.0754,130.0754,129.6184,129.7349,6100.0
2019-05-16 10:35:00,144.69,144.95,144.62,144.85,1972.0,129.6543,129.8873,129.5915,129.7976,1972.0
2019-05-16 10:40:00,144.92,145.15,144.92,144.97,1129.0,129.8604,130.0665,129.8604,129.9052,1129.0
2019-05-16 10:45:00,144.94,144.96,144.84,144.9,800.0,129.8783,129.8962,129.7887,129.8425,800.0
2019-05-16 10:50:00,144.88,145.2,144.88,145.19,2101.0,129.8245,130.1113,129.8245,130.1023,2101.0
2019-05-16 10:55:00,145.22,145.31,145.18,145.18,2595.0,130.1292,130.2098,130.0934,130.0934,2595.0
2019-05-16 11:00:00,145.22,145.29,145.06,145.06,2982.0,130.1292,130.1919,129.9858,129.9858,2982.0
2019-05-16 11:05:00,145.02,145.22,144.98,145.02,2898.0,129.95,130.1292,129.9141,129.95,2898.0
2019-05-16 11:10:00,145.0,145.19,145.0,145.15,3541.0,129.9321,130.1023,129.9321,130.0665,3541.0
2019-05-16 11:15:00,145.2,145.38,145.2,145.38,2551.0,130.1113,130.2726,130.1113,130.2726,2551.0
2019-05-16 11:20:00,145.42,145.53,145.32,145.32,3785.0,130.3084,130.407,130.2188,130.2188,3785.0
2019-05-16 11:25:00,145.36,145.57,145.35,145.51,1600.0,130.2547,130.4428,130.2457,130.3891,1600.0
2019-05-16 11:30:00,145.5,145.76,145.5,145.75,2600.0,130.3801,130.6131,130.3801,130.6041,2600.0
2019-05-16 11:35:00,145.87,145.87,145.63,145.63,3714.0,130.7117,130.7117,130.4966,130.4966,3714.0
2019-05-16 11:40:00,145.7,145.99,145.7,145.99,24408.0,130.5593,130.8192,130.5593,130.8192,24408.0
2019-05-16 11:45:00,145.99,146.0,145.51,145.53,3622.0,130.8192,130.8281,130.3891,130.407,3622.0
2019-05-16 11:50:00,145.53,145.7,145.41,145.41,3046.0,130.407,130.5593,130.2995,130.2995,3046.0
2019-05-16 11:55:00,145.48,145.82,145.48,145.72,7796.0,130.3622,130.6668,130.3622,130.5772,7796.0
2019-05-16 12:00:00,145.65,145.7,145.59,145.61,7195.0,130.5145,130.5593,130.4607,130.4787,7195.0
2019-05-16 12:05:00,145.69,145.83,145.61,145.82,8668.0,130.5504,130.6758,130.4787,130.6668,8668.0
2019-05-16 12:10:00,145.87,145.95,145.77,145.93,18860.0,130.7117,130.7833,130.622,130.7654,18860.0
2019-05-16 12:15:00,145.96,146.03,145.88,146.0,4069.0,130.7923,130.855,130.7206,130.8281,4069.0
2019-05-16 12:20:00,146.01,146.05,145.85,145.85,2500.0,130.8371,130.8729,130.6937,130.6937,2500.0
2019-05-16 12:25:00,145.89,145.93,145.8,145.9,2620.0,130.7296,130.7654,130.6489,130.7385,2620.0
2019-05-16 12:30:00,145.89,145.89,145.72,145.82,7208.0,130.7296,130.7296,130.5772,130.6668,7208.0
2019-05-16 12:35:00,145.8,145.81,145.7,145.72,4505.0,130.6489,130.6579,130.5593,130.5772,4505.0
2019-05-16 12:40:00,145.67,145.7,145.54,145.56,1343.0,130.5324,130.5593,130.4159,130.4339,1343.0
2019-05-16 12:45:00,145.46,145.55,145.46,145.5,772.0,130.3443,130.4249,130.3443,130.3801,772.0
2019-05-16 12:50:00,145.5,145.54,145.47,145.53,2600.0,130.3801,130.4159,130.3532,130.407,2600.0
2019-05-16 12:55:00,145.56,145.65,145.54,145.58,1700.0,130.4339,130.5145,130.4159,130.4518,1700.0
2019-05-16 13:00:00,145.61,145.65,145.43,145.43,4114.0,130.4787,130.5145,130.3174,130.3174,4114.0
2019-05-16 13:05:00,145.38,145.52,145.33,145.47,1822.0,130.2726,130.398,130.2278,130.3532,1822.0
2019-05-16 13:10:00,145.5,145.64,145.49,145.54,2400.0,130.3801,130.5056,130.3711,130.4159,2400.0
2019-05-16 13:15:00,145.56,145.6,145.54,145.59,1500.0,130.4339,130.4697,130.4159,130.4607,1500.0
2019-05-16 13:20:00,145.58,145.82,145.58,145.65,2473.0,130.4518,130.6668,130.4518,130.5145,2473.0
2019-05-16 13:25:00,145.66,145.78,145.65,145.71,2100.0,130.5235,130.631,130.5145,130.5683,2100.0
2019-05-16 13:30:00,145.67,145.72,145.59,145.6,2550.0,130.5324,130.5772,130.4607,130.4697,2550.0
2019-05-16 13:35:00,145.61,145.64,145.4,145.44,800.0,130.4787,130.5056,130.2905,130.3263,800.0
2019-05-16 13:40:00,145.43,145.48,145.22,145.31,7269.0,130.3174,130.3622,130.1292,130.2098,7269.0
2019-05-16 13:45:00,145.3,145.35,145.21,145.22,1056.0,130.2009,130.2457,130.1202,130.1292,1056.0
2019-05-16 13:50:00,145.25,145.32,145.21,145.28,1681.0,130.1561,130.2188,130.1202,130.183,1681.0
2019-05-16 13:55:00,145.28,145.32,145.21,145.22,1800.0,130.183,130.2188,130.1202,130.1292,1800.0
2019-05-16 14:00:00,145.22,145.25,145.14,145.22,1865.0,130.1292,130.1561,130.0575,130.1292,1865.0
2019-05-16 14:05:00,145.27,145.35,145.16,145.25,2900.0,130.174,130.2457,130.0754,130.1561,2900.0
2019-05-16 14:10:00,145.14,145.23,145.14,145.22,1000.0,130.0575,130.1382,130.0575,130.1292,1000.0
2019-05-16 14:15:00,145.26,145.39,145.2,145.37,1676.0,130.165,130.2815,130.1113,130.2636,1676.0
2019-05-16 14:20:00,145.33,145.49,145.33,145.49,1146.0,130.2278,130.3711,130.2278,130.3711,1146.0
2019-05-16 14:25:00,145.5,145.57,145.44,145.56,2300.0,130.3801,130.4428,130.3263,130.4339,2300.0
2019-05-16 14:30:00,145.5,145.6,145.5,145.59,3061.0,130.3801,130.4697,130.3801,130.4607,3061.0
2019-05-16 14:35:00,145.56,145.61,145.48,145.56,1570.0,130.4339,130.4787,130.3622,130.4339,1570.0
2019-05-16 14:40:00,145.56,145.57,145.42,145.47,1326.0,130.4339,130.4428,130.3084,130.3532,1326.0
2019-05-16 14:45:00,145.47,145.49,145.37,145.37,3400.0,130.3532,130.3711,130.2636,130.2636,3400.0
2019-05-16 14:50:00,145.37,145.44,145.2,145.2,5200.0,130.2636,130.3263,130.1113,130.1113,5200.0
2019-05-16 14:55:00,145.17,145.46,145.16,145.45,4500.0,130.0844,130.3443,130.0754,130.3353,4500.0
2019-05-16 15:00:00,145.45,145.45,145.27,145.36,5630.0,130.3353,130.3353,130.174,130.2547,5630.0
2019-05-16 15:05:00,145.35,145.41,145.05,145.1,6000.0,130.2457,130.2995,129.9769,130.0217,6000.0
2019-05-16 15:10:00,145.13,145.25,145.09,145.12,5787.0,130.0486,130.1561,130.0127,130.0396,5787.0
2019-05-16 15:15:00,145.09,145.11,144.99,145.04,3901.0,130.0127,130.0306,129.9231,129.9679,3901.0
2019-05-16 15:20:00,145.01,145.19,144.98,145.19,7623.0,129.941,130.1023,129.9141,130.1023,7623.0
2019-05-16 15:25:00,145.16,145.39,145.15,145.37,12204.0,130.0754,130.2815,130.0665,130.2636,12204.0
2019-05-16 15:30:00,145.36,145.36,144.99,145.07,8696.0,130.2547,130.2547,129.9231,129.9948,8696.0
2019-05-16 15:35:00,145.04,145.1,144.75,144.75,6930.0,129.9679,130.0217,129.708,129.708,6930.0
2019-05-16 15:40:00,144.78,144.79,144.51,144.61,6866.0,129.7349,129.7439,129.493,129.5826,6866.0
2019-05-16 15:45:00,144.57,144.91,144.57,144.84,10626.0,129.5467,129.8514,129.5467,129.7887,10626.0
2019-05-16 15:50:00,144.85,145.03,144.7,144.97,16240.0,129.7976,129.9589,129.6632,129.9052,16240.0
2019-05-16 15:55:00,144.93,145.16,144.9,145.0,33076.0,129.8693,130.0754,129.8425,129.9321,33076.0
2019-05-17 09:30:00,143.35,144.08,143.35,143.62,30741.0,128.4535,129.1077,128.4535,128.6955,30741.0
2019-05-17 09:35:00,143.59,143.94,143.46,143.47,3758.0,128.6686,128.9822,128.5521,128.5611,3758.0
2019-05-17 09:40:00,143.46,143.89,143.46,143.78,1700.0,128.5521,128.9374,128.5521,128.8388,1700.0
2019-05-17 09:45:00,143.81,143.91,143.46,143.46,11195.0,128.8657,128.9553,128.5521,128.5521,11195.0
2019-05-17 09:50:00,143.34,143.43,142.59,142.83,2116.0,128.4446,128.5252,127.7725,127.9876,2116.0
2019-05-17 09:55:00,142.91,143.0,142.78,142.98,1700.0,128.0592,128.1399,127.9428,128.122,1700.0
2019-05-17 10:00:00,143.34,143.59,143.15,143.21,4825.0,128.4446,128.6686,128.2743,128.3281,4825.0
2019-05-17 10:05:00,143.43,143.6,143.24,143.54,1719.0,128.5252,128.6775,128.355,128.6238,1719.0
2019-05-17 10:10:00,143.49,143.56,143.17,143.25,4348.0,128.579,128.6417,128.2922,128.3639,4348.0
2019-05-17 10:15:00,143.42,143.78,143.4,143.77,1650.0,128.5162,128.8388,128.4983,128.8299,1650.0
2019-05-17 10:20:00,143.79,143.82,143.7,143.76,9915.0,128.8478,128.8747,128.7672,128.8209,9915.0
2019-05-17 10:25:00,143.75,143.94,143.68,143.94,2047.0,128.812,128.9822,128.7492,128.9822,2047.0
2019-05-17 10:30:00,143.9,144.18,143.89,144.18,2724.0,128.9464,129.1973,128.9374,129.1973,2724.0
2019-05-17 10:35:00,144.13,144.13,143.91,144.07,2700.0,129.1525,129.1525,128.9553,129.0987,2700.0
2019-05-17 10:40:00,144.02,144.32,144.02,144.1,1800.0,129.0539,129.3227,129.0539,129.1256,1800.0
2019-05-17 10:45:00,144.29,144.45,144.17,144.45,1976.0,129.2958,129.4392,129.1883,129.4392,1976.0
2019-05-17 10:50:00,144.5,144.75,144.48,144.75,1306.0,129.484,129.708,129.4661,129.708,1306.0
2019-05-17 10:55:00,144.73,145.01,144.69,144.83,1504.0,129.6901,129.941,129.6543,129.7797,1504.0
2019-05-17 11:00:00,144.96,145.01,144.91,144.91,1000.0,129.8962,129.941,129.8514,129.8514,1000.0
2019-05-17 11:05:00,144.93,145.2,144.93,145.13,1805.0,129.8693,130.1113,129.8693,130.0486,1805.0
2019-05-17 11:10:00,145.24,145.31,145.18,145.18,1600.0,130.1471,130.2098,130.0934,130.0934,1600.0
2019-05-17 11:15:00,145.25,145.31,144.88,144.89,1425.0,130.1561,130.2098,129.8245,129.8335,1425.0
2019-05-17 11:20:00,144.91,145.06,144.82,145.06,1700.0,129.8514,129.9858,129.7708,129.9858,1700.0
2019-05-17 11:25:00,145.03,145.16,144.99,145.12,1737.0,129.9589,130.0754,129.9231,130.0396,1737.0
2019-05-17 11:30:00,145.2,145.2,144.92,145.01,1900.0,130.1113,130.1113,129.8604,129.941,1900.0
2019-05-17 11:35:00,144.99,145.0,144.84,144.89,2592.0,129.9231,129.9321,129.7887,129.8335,2592.0
2019-05-17 11:40:00,144.83,144.83,144.61,144.79,2777.0,129.7797,129.7797,129.5826,129.7439,2777.0
2019-05-17 11:45:00,144.74,144.91,144.73,144.84,3205.0,129.6991,129.8514,129.6901,129.7887,3205.0
2019-05-17 11:50:00,144.8,145.04,144.75,144.99,2314.0,129.7528,129.9679,129.708,129.9231,2314.0
2019-05-17 11:55:00,145.0,145.05,144.89,144.95,2150.0,129.9321,129.9769,129.8335,129.8873,2150.0
2019-05-17 12:00:00,144.96,145.1,144.85,144.87,5500.0,129.8962,130.0217,129.7976,129.8156,5500.0
2019-05-17 12:05:00,144.83,144.88,144.73,144.73,2202.0,129.7797,129.8245,129.6901,129.6901,2202.0
2019-05-17 12:10:00,144.76,144.82,144.68,144.73,2271.0,129.717,129.7708,129.6453,129.6901,2271.0
2019-05-17 12:15:00,144.72,144.88,144.72,144.87,968.0,129.6812,129.8245,129.6812,129.8156,968.0
2019-05-17 12:20:00,144.86,145.0,144.84,145.0,2100.0,129.8066,129.9321,129.7887,129.9321,2100.0
2019-05-17 12:25:00,145.06,145.06,144.91,144.94,2946.0,129.9858,129.9858,129.8514,129.8783,2946.0
2019-05-17 12:30:00,144.89,144.94,144.79,144.79,1600.0,129.8335,129.8783,129.7439,129.7439,1600.0
2019-05-17 12:35:00,144.9,144.94,144.75,144.91,2300.0,129.8425,129.8783,129.708,129.8514,2300.0
2019-05-17 12:40:00,144.89,145.18,144.89,145.14,2588.0,129.8335,130.0934,129.8335,130.0575,2588.0
2019-05-17 12:45:00,145.07,145.21,145.05,145.12,2642.0,129.9948,130.1202,129.9769,130.0396,2642.0
2019-05-17 12:50:00,145.15,145.15,145.07,145.1,2893.0,130.0665,130.0665,129.9948,130.0217,2893.0
2019-05-17 12:55:00,145.13,145.17,144.99,144.99,1200.0,130.0486,130.0844,129.9231,129.9231,1200.0
2019-05-17 13:00:00,144.95,145.05,144.91,144.99,1800.0,129.8873,129.9769,129.8514,129.9231,1800.0
2019-05-17 13:05:00,145.02,145.12,145.01,145.09,1149.0,129.95,130.0396,129.941,130.0127,1149.0
2019-05-17 13:10:00,145.15,145.15,145.02,145.03,900.0,130.0665,130.0665,129.95,129.9589,900.0
2019-05-17 13:15:00,145.04,145.12,145.04,145.06,1739.0,129.9679,130.0396,129.9679,129.9858,1739.0
2019-05-17 13:20:00,145.06,145.2,145.05,145.06,8034.0,129.9858,130.1113,129.9769,129.9858,8034.0
2019-05-17 13:25:00,145.04,145.04,144.85,144.85,2514.0,129.9679,129.9679,129.7976,129.7976,2514.0
2019-05-17 13:30:00,144.79,144.9,144.69,144.88,4656.0,129.7439,129.8425,129.6543,129.8245,4656.0
2019-05-17 13:35:00,144.88,144.89,144.81,144.88,1200.0,129.8245,129.8335,129.7618,129.8245,1200.0
2019-05-17 13:40:00,144.9,144.95,144.58,144.66,3539.0,129.8425,129.8873,129.5557,129.6274,3539.0
2019-05-17 13:45:00,144.66,144.75,144.61,144.75,1794.0,129.6274,129.708,129.5826,129.708,1794.0
2019-05-17 13:50:00,144.64,144.74,144.63,144.72,1817.0,129.6095,129.6991,129.6005,129.6812,1817.0
2019-05-17 13:55:00,144.68,144.68,144.59,144.64,1500.0,129.6453,129.6453,129.5647,129.6095,1500.0
2019-05-17 14:00:00,144.59,144.7,144.54,144.69,2763.0,129.5647,129.6632,129.5199,129.6543,2763.0
2019-05-17 14:05:00,144.69,144.7,144.63,144.7,2151.0,129.6543,129.6632,129.6005,129.6632,2151.0
2019-05-17 14:10:00,144.69,144.69,144.57,144.63,1507.0,129.6543,129.6543,129.5467,129.6005,1507.0
2019-05-17 14:15:00,144.62,144.64,144.55,144.64,1653.0,129.5915,129.6095,129.5288,129.6095,1653.0
2019-05-17 14:20:00,144.56,144.59,144.55,144.55,3500.0,129.5378,129.5647,129.5288,129.5288,3500.0
2019-05-17 14:25:00,144.55,144.56,144.46,144.49,3118.0,129.5288,129.5378,129.4482,129.4751,3118.0
2019-05-17 14:30:00,144.51,144.6,144.48,144.6,7354.0,129.493,129.5736,129.4661,129.5736,7354.0
2019-05-17 14:35:00,144.63,144.78,144.63,144.73,4711.0,129.6005,129.7349,129.6005,129.6901,4711.0
2019-05-17 14:40:00,144.76,145.0,144.73,145.0,6590.0,129.717,129.9321,129.6901,129.9321,6590.0
2019-05-17 14:45:00,144.97,145.03,144.95,145.03,6500.0,129.9052,129.9589,129.8873,129.9589,6500.0
2019-05-17 14:50:00,145.02,145.12,145.01,145.08,11768.0,129.95,130.0396,129.941,130.0037,11768.0
2019-05-17 14:55:00,145.08,145.27,145.07,145.27,7900.0,130.0037,130.174,129.9948,130.174,7900.0
2019-05-17 15:00:00,145.28,145.35,144.71,144.71,19563.0,130.183,130.2457,129.6722,129.6722,19563.0
2019-05-17 15:05:00,144.67,144.68,144.39,144.39,8300.0,129.6364,129.6453,129.3854,129.3854,8300.0
2019-05-17 15:10:00,144.42,144.63,144.28,144.6,8866.0,129.4123,129.6005,129.2869,129.5736,8866.0
2019-05-17 15:15:00,144.6,144.6,144.29,144.32,12425.0,129.5736,129.5736,129.2958,129.3227,12425.0
2019-05-17 15:20:00,144.31,144.41,144.19,144.33,8480.0,129.3138,129.4034,129.2062,129.3317,8480.0
2019-05-17 15:25:00,144.25,144.35,144.13,144.31,3792.0,129.26,129.3496,129.1525,129.3138,3792.0
2019-05-17 15:30:00,144.26,144.26,143.97,144.01,7000.0,129.269,129.269,129.0091,129.0449,7000.0
2019-05-17 15:35:00,144.03,144.13,143.79,143.8,6000.0,129.0629,129.1525,128.8478,128.8568,6000.0
2019-05-17 15:40:00,143.75,143.99,143.41,143.8,13910.0,128.812,129.027,128.5073,128.8568,13910.0
2019-05-17 15:45:00,143.8,143.89,143.54,143.71,13052.0,128.8568,128.9374,128.6238,128.7761,13052.0
2019-05-17 15:50:00,143.71,143.94,143.62,143.78,13081.0,128.7761,128.9822,128.6955,128.8388,13081.0
2019-05-17 15:55:00,143.74,144.07,143.72,143.76,26995.0,128.803,129.0987,128.7851,128.8209,26995.0
2019-05-20 09:30:00,142.89,142.89,142.3,142.3,5344.0,128.0413,128.0413,127.5126,127.5126,5344.0
2019-05-20 09:35:00,143.16,143.39,142.97,143.39,2700.0,128.2833,128.4894,128.113,128.4894,2700.0
2019-05-20 09:40:00,143.6,143.68,143.49,143.66,3153.0,128.6775,128.7492,128.579,128.7313,3153.0
2019-05-20 09:45:00,143.78,144.03,143.4,143.57,3005.0,128.8388,129.0629,128.4983,128.6507,3005.0
2019-05-20 09:50:00,143.53,143.53,142.99,143.22,9539.0,128.6148,128.6148,128.1309,128.337,9539.0
2019-05-20 09:55:00,143.21,143.71,143.21,143.38,1788.0,128.3281,128.7761,128.3281,128.4804,1788.0
2019-05-20 10:00:00,143.59,143.62,143.4,143.4,3694.0,128.6686,128.6955,128.4983,128.4983,3694.0
2019-05-20 10:05:00,143.42,143.74,143.36,143.74,2672.0,128.5162,128.803,128.4625,128.803,2672.0
2019-05-20 10:10:00,143.72,143.96,143.68,143.84,2133.0,128.7851,129.0001,128.7492,128.8926,2133.0
2019-05-20 10:15:00,143.87,144.01,143.72,143.86,4740.0,128.9195,129.0449,128.7851,128.9105,4740.0
2019-05-20 10:20:00,143.88,144.36,143.84,144.36,4700.0,128.9284,129.3586,128.8926,129.3586,4700.0
2019-05-20 10:25:00,144.36,144.57,144.36,144.44,800.0,129.3586,129.5467,129.3586,129.4303,800.0
2019-05-20 10:30:00,144.38,144.64,144.36,144.63,809.0,129.3765,129.6095,129.3586,129.6005,809.0
2019-05-20 10:35:00,144.75,144.83,144.66,144.76,3933.0,129.708,129.7797,129.6274,129.717,3933.0
2019-05-20 10:40:00,144.78,144.97,144.72,144.8,2125.0,129.7349,129.9052,129.6812,129.7528,2125.0
2019-05-20 10:45:00,144.84,145.04,144.8,144.8,8944.0,129.7887,129.9679,129.7528,129.7528,8944.0
2019-05-20 10:50:00,144.75,144.96,144.67,144.88,3067.0,129.708,129.8962,129.6364,129.8245,3067.0
2019-05-20 10:55:00,144.95,145.06,144.94,145.05,7307.0,129.8873,129.9858,129.8783,129.9769,7307.0
2019-05-20 11:00:00,145.05,145.05,144.67,144.72,14665.0,129.9769,129.9769,129.6364,129.6812,14665.0
2019-05-20 11:05:00,144.75,144.75,144.61,144.64,2997.0,129.708,129.708,129.5826,129.6095,2997.0
2019-05-20 11:10:00,144.62,144.78,144.61,144.63,2241.0,129.5915,129.7349,129.5826,129.6005,2241.0
2019-05-20 11:15:00,144.67,144.72,144.57,144.7,3370.0,129.6364,129.6812,129.5467,129.6632,3370.0
2019-05-20 11:20:00,144.63,144.78,144.52,144.74,1953.0,129.6005,129.7349,129.5019,129.6991,1953.0
2019-05-20 11:25:00,144.73,144.86,144.73,144.83,2300.0,129.6901,129.8066,129.6901,129.7797,2300.0
2019-05-20 11:30:00,144.87,145.14,144.87,145.06,9308.0,129.8156,130.0575,129.8156,129.9858,9308.0
2019-05-20 11:35:00,144.91,144.95,144.72,144.8,3000.0,129.8514,129.8873,129.6812,129.7528,3000.0
2019-05-20 11:40:00,144.8,144.93,144.8,144.87,2621.0,129.7528,129.8693,129.7528,129.8156,2621.0
2019-05-20 11:45:00,144.9,145.21,144.9,145.16,5489.0,129.8425,130.1202,129.8425,130.0754,5489.0
2019-05-20 11:50:00,145.2,145.31,145.11,145.22,7200.0,130.1113,130.2098,130.0306,130.1292,7200.0
2019-05-20 11:55:00,145.29,145.4,145.22,145.38,11404.0,130.1919,130.2905,130.1292,130.2726,11404.0
2019-05-20 12:00:00,145.38,145.38,145.11,145.13,5300.0,130.2726,130.2726,130.0306,130.0486,5300.0
2019-05-20 12:05:00,145.12,145.36,145.08,145.35,4672.0,130.0396,130.2547,130.0037,130.2457,4672.0
2019-05-20 12:10:00,145.34,145.47,145.32,145.42,5100.0,130.2367,130.3532,130.2188,130.3084,5100.0
2019-05-20 12:15:00,145.44,145.61,145.44,145.55,3700.0,130.3263,130.4787,130.3263,130.4249,3700.0
2019-05-20 12:20:00,145.44,145.57,145.44,145.48,1702.0,130.3263,130.4428,130.3263,130.3622,1702.0
2019-05-20 12:25:00,145.52,145.59,145.45,145.47,3200.0,130.398,130.4607,130.3353,130.3532,3200.0
2019-05-20 12:30:00,145.46,145.54,145.33,145.51,8626.0,130.3443,130.4159,130.2278,130.3891,8626.0
2019-05-20 12:35:00,145.55,145.75,145.55,145.69,4420.0,130.4249,130.6041,130.4249,130.5504,4420.0
2019-05-20 12:40:00,145.65,145.69,145.55,145.68,3121.0,130.5145,130.5504,130.4249,130.5414,3121.0
2019-05-20 12:45:00,145.65,145.75,145.63,145.71,5797.0,130.5145,130.6041,130.4966,130.5683,5797.0
2019-05-20 12:50:00,145.68,145.76,145.49,145.5,8804.0,130.5414,130.6131,130.3711,130.3801,8804.0
2019-05-20 12:55:00,145.46,145.61,145.37,145.56,11877.0,130.3443,130.4787,130.2636,130.4339,11877.0
2019-05-20 13:00:00,145.52,145.6,145.28,145.4,12827.0,130.398,130.4697,130.183,130.2905,12827.0
2019-05-20 13:05:00,145.4,145.4,145.25,145.25,10149.0,130.2905,130.2905,130.1561,130.1561,10149.0
2019-05-20 13:10:00,145.28,145.48,145.27,145.39,7804.0,130.183,130.3622,130.174,130.2815,7804.0
2019-05-20 13:15:00,145.41,145.48,145.38,145.39,2077.0,130.2995,130.3622,130.2726,130.2815,2077.0
2019-05-20 13:20:00,145.38,145.43,145.27,145.34,5950.0,130.2726,130.3174,130.174,130.2367,5950.0
2019-05-20 13:25:00,145.37,145.48,145.31,145.46,2994.0,130.2636,130.3622,130.2098,130.3443,2994.0
2019-05-20 13:30:00,145.45,145.5,145.38,145.5,6112.0,130.3353,130.3801,130.2726,130.3801,6112.0
2019-05-20 13:35:00,145.53,145.68,145.51,145.68,3312.0,130.407,130.5414,130.3891,130.5414,3312.0
2019-05-20 13:40:00,145.67,145.73,145.62,145.64,3775.0,130.5324,130.5862,130.4876,130.5056,3775.0
2019-05-20 13:45:00,145.67,145.77,145.62,145.77,34122.0,130.5324,130.622,130.4876,130.622,34122.0
2019-05-20 13:50:00,145.78,145.82,145.69,145.75,4682.0,130.631,130.6668,130.5504,130.6041,4682.0
2019-05-20 13:55:00,145.79,145.91,145.74,145.9,7227.0,130.64,130.7475,130.5952,130.7385,7227.0
2019-05-20 14:00:00,145.89,145.91,145.79,145.85,15131.0,130.7296,130.7475,130.64,130.6937,15131.0
2019-05-20 14:05:00,145.84,146.17,145.82,145.99,77413.0,130.6848,130.9805,130.6668,130.8192,77413.0
2019-05-20 14:10:00,145.95,146.05,145.72,145.74,9264.0,130.7833,130.8729,130.5772,130.5952,9264.0
2019-05-20 14:15:00,145.76,145.91,145.57,145.62,32188.0,130.6131,130.7475,130.4428,130.4876,32188.0
2019-05-20 14:20:00,145.61,145.76,145.57,145.67,11411.0,130.4787,130.6131,130.4428,130.5324,11411.0
2019-05-20 14:25:00,145.68,145.69,145.52,145.52,5145.0,130.5414,130.5504,130.398,130.398,5145.0
2019-05-20 14:30:00,145.54,145.75,145.54,145.72,19072.0,130.4159,130.6041,130.4159,130.5772,19072.0
2019-05-20 14:35:00,145.69,145.69,145.46,145.52,22384.0,130.5504,130.5504,130.3443,130.398,22384.0
2019-05-20 14:40:00,145.5,145.86,145.5,145.83,15066.0,130.3801,130.7027,130.3801,130.6758,15066.0
2019-05-20 14:45:00,145.82,145.82,145.47,145.49,7100.0,130.6668,130.6668,130.3532,130.3711,7100.0
2019-05-20 14:50:00,145.52,145.53,145.37,145.44,5755.0,130.398,130.407,130.2636,130.3263,5755.0
2019-05-20 14:55:00,145.46,145.59,145.42,145.55,4800.0,130.3443,130.4607,130.3084,130.4249,4800.0
2019-05-20 15:00:00,145.55,145.59,145.49,145.54,4261.0,130.4249,130.4607,130.3711,130.4159,4261.0
2019-05-20 15:05:00,145.51,145.53,145.26,145.27,9328.0,130.3891,130.407,130.165,130.174,9328.0
2019-05-20 15:10:00,145.24,145.24,145.03,145.14,9068.0,130.1471,130.1471,129.9589,130.0575,9068.0
2019-05-20 15:15:00,145.12,145.33,145.1,145.29,6542.0,130.0396,130.2278,130.0217,130.1919,6542.0
2019-05-20 15:20:00,145.25,145.43,145.22,145.27,11581.0,130.1561,130.3174,130.1292,130.174,11581.0
2019-05-20 15:25:00,145.27,145.39,145.22,145.37,8716.0,130.174,130.2815,130.1292,130.2636,8716.0
2019-05-20 15:30:00,145.37,145.45,145.25,145.42,14724.0,130.2636,130.3353,130.1561,130.3084,14724.0
2019-05-20 15:35:00,145.4,145.65,145.39,145.49,11575.0,130.2905,130.5145,130.2815,130.3711,11575.0
2019-05-20 15:40:00,145.51,145.61,145.41,145.53,19145.0,130.3891,130.4787,130.2995,130.407,19145.0
2019-05-20 15:45:00,145.53,145.69,145.51,145.55,8823.0,130.407,130.5504,130.3891,130.4249,8823.0
2019-05-20 15:50:00,145.55,145.65,145.46,145.63,14667.0,130.4249,130.5145,130.3443,130.4966,14667.0
2019-05-20 15:55:00,145.63,145.93,145.59,145.87,61021.0,130.4966,130.7654,130.4607,130.7117,61021.0
2019-05-21 09:30:00,146.79,147.71,146.79,147.71,12537.0,131.536,132.3604,131.536,132.3604,12537.0
2019-05-21 09:35:00,147.67,148.18,147.49,148.18,8231.0,132.3246,132.7816,132.1633,132.7816,8231.0
2019-05-21 09:40:00,148.34,148.34,147.64,147.71,9881.0,132.925,132.925,132.2977,132.3604,9881.0
2019-05-21 09:45:00,147.62,147.89,147.61,147.73,9025.0,132.2798,132.5217,132.2708,132.3784,9025.0
2019-05-21 09:50:00,147.7,147.91,147.49,147.82,37564.0,132.3515,132.5397,132.1633,132.459,37564.0
2019-05-21 09:55:00,147.72,148.12,147.71,147.94,40743.0,132.3694,132.7278,132.3604,132.5665,40743.0
2019-05-21 10:00:00,147.91,148.03,147.82,147.98,18988.0,132.5397,132.6472,132.459,132.6024,18988.0
2019-05-21 10:05:00,148.06,148.17,147.9,147.92,11144.0,132.6741,132.7726,132.5307,132.5486,11144.0
2019-05-21 10:10:00,147.9,148.05,147.82,148.05,6017.0,132.5307,132.6651,132.459,132.6651,6017.0
2019-05-21 10:15:00,148.11,148.34,148.11,148.27,5336.0,132.7189,132.925,132.7189,132.8623,5336.0
2019-05-21 10:20:00,148.25,148.39,148.23,148.24,4829.0,132.8443,132.9698,132.8264,132.8354,4829.0
2019-05-21 10:25:00,148.21,148.3,148.1,148.13,6338.0,132.8085,132.8891,132.7099,132.7368,6338.0
2019-05-21 10:30:00,148.17,148.19,147.99,148.1,4128.0,132.7726,132.7906,132.6113,132.7099,4128.0
2019-05-21 10:35:00,148.13,148.17,147.85,147.99,5913.0,132.7368,132.7726,132.4859,132.6113,5913.0
2019-05-21 10:40:00,148.06,148.13,147.89,148.12,5000.0,132.6741,132.7368,132.5217,132.7278,5000.0
2019-05-21 10:45:00,148.12,148.24,147.99,148.08,6015.0,132.7278,132.8354,132.6113,132.692,6015.0
2019-05-21 10:50:00,148.16,148.56,148.11,148.49,12989.0,132.7637,133.1221,132.7189,133.0594,12989.0
2019-05-21 10:55:00,148.51,148.79,148.51,148.66,8990.0,133.0773,133.3282,133.0773,133.2117,8990.0
2019-05-21 11:00:00,148.68,148.74,148.51,148.55,9320.0,133.2296,133.2834,133.0773,133.1132,9320.0
2019-05-21 11:05:00,148.56,148.68,148.45,148.57,9251.0,133.1221,133.2296,133.0235,133.1311,9251.0
2019-05-21 11:10:00,148.52,148.65,148.46,148.6,21967.0,133.0863,133.2028,133.0325,133.158,21967.0
2019-05-21 11:15:00,148.61,148.7,148.54,148.66,36497.0,133.1669,133.2476,133.1042,133.2117,36497.0
2019-05-21 11:20:00,148.69,148.86,148.62,148.68,11008.0,133.2386,133.3909,133.1759,133.2296,11008.0
2019-05-21 11:25:00,148.66,148.76,148.6,148.72,13471.0,133.2117,133.3013,133.158,133.2655,13471.0
2019-05-21 11:30:00,148.74,148.8,148.39,148.41,7693.0,133.2834,133.3372,132.9698,132.9877,7693.0
2019-05-21 11:35:00,148.38,148.38,148.15,148.15,5255.0,132.9608,132.9608,132.7547,132.7547,5255.0
2019-05-21 11:40:00,148.17,148.17,147.91,147.91,3619.0,132.7726,132.7726,132.5397,132.5397,3619.0
2019-05-21 11:45:00,147.96,148.06,147.86,147.86,2946.0,132.5845,132.6741,132.4949,132.4949,2946.0
2019-05-21 11:50:00,147.85,147.85,147.64,147.75,5045.0,132.4859,132.4859,132.2977,132.3963,5045.0
2019-05-21 11:55:00,147.8,147.85,147.66,147.71,4115.0,132.4411,132.4859,132.3156,132.3604,4115.0
2019-05-21 12:00:00,147.72,147.83,147.65,147.72,7635.0,132.3694,132.468,132.3067,132.3694,7635.0
2019-05-21 12:05:00,147.75,147.89,147.72,147.86,3989.0,132.3963,132.5217,132.3694,132.4949,3989.0
2019-05-21 12:10:00,147.86,148.05,147.85,148.04,1597.0,132.4949,132.6651,132.4859,132.6562,1597.0
2019-05-21 12:15:00,148.09,148.13,147.86,147.87,8462.0,132.701,132.7368,132.4949,132.5038,8462.0
2019-05-21 12:20:00,147.92,148.0,147.85,148.0,2423.0,132.5486,132.6203,132.4859,132.6203,2423.0
2019-05-21 12:25:00,147.93,148.01,147.85,148.01,2839.0,132.5576,132.6293,132.4859,132.6293,2839.0
2019-05-21 12:30:00,148.0,148.03,147.92,148.0,4824.0,132.6203,132.6472,132.5486,132.6203,4824.0
2019-05-21 12:35:00,148.01,148.03,147.88,147.88,10555.0,132.6293,132.6472,132.5128,132.5128,10555.0
2019-05-21 12:40:00,147.89,148.0,147.86,148.0,3010.0,132.5217,132.6203,132.4949,132.6203,3010.0
2019-05-21 12:45:00,148.01,148.03,147.9,148.01,2637.0,132.6293,132.6472,132.5307,132.6293,2637.0
2019-05-21 12:50:00,148.01,148.1,147.85,147.95,10112.0,132.6293,132.7099,132.4859,132.5755,10112.0
2019-05-21 12:55:00,147.93,148.01,147.9,148.0,4021.0,132.5576,132.6293,132.5307,132.6203,4021.0
2019-05-21 13:00:00,147.96,148.04,147.89,147.95,13594.0,132.5845,132.6562,132.5217,132.5755,13594.0
2019-05-21 13:05:00,147.96,148.05,147.92,147.99,3703.0,132.5845,132.6651,132.5486,132.6113,3703.0
2019-05-21 13:10:00,148.0,148.04,147.92,148.04,8865.0,132.6203,132.6562,132.5486,132.6562,8865.0
2019-05-21 13:15:00,148.04,148.04,147.95,148.01,3332.0,132.6562,132.6562,132.5755,132.6293,3332.0
2019-05-21 13:20:00,147.99,148.06,147.99,148.01,1540.0,132.6113,132.6741,132.6113,132.6293,1540.0
2019-05-21 13:25:00,147.96,148.23,147.89,148.18,10214.0,132.5845,132.8264,132.5217,132.7816,10214.0
2019-05-21 13:30:00,148.2,148.33,148.16,148.33,3572.0,132.7995,132.916,132.7637,132.916,3572.0
2019-05-21 13:35:00,148.24,148.32,148.2,148.24,6899.0,132.8354,132.9071,132.7995,132.8354,6899.0
2019-05-21 13:40:00,148.2,148.23,148.07,148.07,1939.0,132.7995,132.8264,132.683,132.683,1939.0
2019-05-21 13:45:00,148.15,148.2,148.13,148.13,1831.0,132.7547,132.7995,132.7368,132.7368,1831.0
2019-05-21 13:50:00,148.06,148.07,148.0,148.07,1747.0,132.6741,132.683,132.6203,132.683,1747.0
2019-05-21 13:55:00,148.08,148.08,147.96,147.96,1855.0,132.692,132.692,132.5845,132.5845,1855.0
2019-05-21 14:00:00,147.96,148.03,147.93,147.99,3447.0,132.5845,132.6472,132.5576,132.6113,3447.0
2019-05-21 14:05:00,148.05,148.12,148.03,148.05,2751.0,132.6651,132.7278,132.6472,132.6651,2751.0
2019-05-21 14:10:00,147.99,148.03,147.96,148.0,3136.0,132.6113,132.6472,132.5845,132.6203,3136.0
2019-05-21 14:15:00,147.99,148.27,147.99,148.23,2213.0,132.6113,132.8623,132.6113,132.8264,2213.0
2019-05-21 14:20:00,148.19,148.32,148.19,148.3,2351.0,132.7906,132.9071,132.7906,132.8891,2351.0
2019-05-21 14:25:00,148.39,148.39,148.2,148.26,2347.0,132.9698,132.9698,132.7995,132.8533,2347.0
2019-05-21 14:30:00,148.28,148.36,148.22,148.36,4944.0,132.8712,132.9429,132.8174,132.9429,4944.0
2019-05-21 14:35:00,148.39,148.5,148.33,148.47,3657.0,132.9698,133.0684,132.916,133.0415,3657.0
2019-05-21 14:40:00,148.52,148.55,148.46,148.55,6474.0,133.0863,133.1132,133.0325,133.1132,6474.0
2019-05-21 14:45:00,148.51,148.63,148.51,148.63,3302.0,133.0773,133.1848,133.0773,133.1848,3302.0
2019-05-21 14:50:00,148.61,148.64,148.46,148.5,8522.0,133.1669,133.1938,133.0325,133.0684,8522.0
2019-05-21 14:55:00,148.47,148.56,148.43,148.56,5117.0,133.0415,133.1221,133.0056,133.1221,5117.0
2019-05-21 15:00:00,148.55,148.57,148.49,148.54,7053.0,133.1132,133.1311,133.0594,133.1042,7053.0
2019-05-21 15:05:00,148.55,148.68,148.51,148.68,5108.0,133.1132,133.2296,133.0773,133.2296,5108.0
2019-05-21 15:10:00,148.68,148.89,148.68,148.86,25609.0,133.2296,133.4178,133.2296,133.3909,25609.0
2019-05-21 15:15:00,148.83,148.83,148.67,148.71,28830.0,133.3641,133.3641,133.2207,133.2565,28830.0
2019-05-21 15:20:00,148.7,148.76,148.48,148.5,8318.0,133.2476,133.3013,133.0504,133.0684,8318.0
2019-05-21 15:25:00,148.5,148.59,148.47,148.47,6935.0,133.0684,133.149,133.0415,133.0415,6935.0
2019-05-21 15:30:00,148.48,148.64,148.46,148.56,7115.0,133.0504,133.1938,133.0325,133.1221,7115.0
2019-05-21 15:35:00,148.58,148.7,148.55,148.67,9126.0,133.14,133.2476,133.1132,133.2207,9126.0
2019-05-21 15:40:00,148.67,148.68,148.62,148.65,13673.0,133.2207,133.2296,133.1759,133.2028,13673.0
2019-05-21 15:45:00,148.65,148.72,148.6,148.6,16605.0,133.2028,133.2655,133.158,133.158,16605.0
2019-05-21 15:50:00,148.57,148.65,148.56,148.57,22415.0,133.1311,133.2028,133.1221,133.1311,22415.0
2019-05-21 15:55:00,148.56,148.68,148.38,148.43,52503.0,133.1221,133.2296,132.9608,133.0056,52503.0
2019-05-22 09:30:00,147.86,148.42,147.64,148.42,14128.0,132.4949,132.9967,132.2977,132.9967,14128.0
2019-05-22 09:35:00,148.42,148.76,148.35,148.58,9875.0,132.9967,133.3013,132.9339,133.14,9875.0
2019-05-22 09:40:00,148.77,148.99,148.16,148.4,10158.0,133.3103,133.5074,132.7637,132.9787,10158.0
2019-05-22 09:45:00,148.48,148.95,148.47,148.92,6938.0,133.0504,133.4716,133.0415,133.4447,6938.0
2019-05-22 09:50:00,148.94,149.17,148.85,149.05,7641.0,133.4626,133.6687,133.382,133.5612,7641.0
2019-05-22 09:55:00,149.19,149.42,149.12,149.22,5274.0,133.6866,133.8927,133.6239,133.7135,5274.0
2019-05-22 10:00:00,149.26,149.26,148.92,148.97,7000.0,133.7494,133.7494,133.4447,133.4895,7000.0
2019-05-22 10:05:00,148.99,149.38,148.98,149.38,6203.0,133.5074,133.8569,133.4985,133.8569,6203.0
2019-05-22 10:10:00,149.28,149.31,148.99,149.13,7236.0,133.7673,133.7942,133.5074,133.6329,7236.0
2019-05-22 10:15:00,149.22,149.43,149.05,149.07,3900.0,133.7135,133.9017,133.5612,133.5791,3900.0
2019-05-22 10:20:00,149.05,149.18,148.84,149.17,4551.0,133.5612,133.6777,133.373,133.6687,4551.0
2019-05-22 10:25:00,149.17,149.37,149.14,149.3,5400.0,133.6687,133.8479,133.6418,133.7852,5400.0
2019-05-22 10:30:00,149.25,149.31,148.93,148.93,2529.0,133.7404,133.7942,133.4537,133.4537,2529.0
2019-05-22 10:35:00,148.92,148.98,148.57,148.57,3621.0,133.4447,133.4985,133.1311,133.1311,3621.0
2019-05-22 10:40:00,148.61,148.61,148.38,148.43,13956.0,133.1669,133.1669,132.9608,133.0056,13956.0
2019-05-22 10:45:00,148.43,148.49,148.37,148.42,5000.0,133.0056,133.0594,132.9519,132.9967,5000.0
2019-05-22 10:50:00,148.42,148.52,148.36,148.38,4706.0,132.9967,133.0863,132.9429,132.9608,4706.0
2019-05-22 10:55:00,148.44,148.45,147.93,148.09,5049.0,133.0146,133.0235,132.5576,132.701,5049.0
2019-05-22 11:00:00,148.05,148.05,147.68,147.68,2600.0,132.6651,132.6651,132.3336,132.3336,2600.0
2019-05-22 11:05:00,147.72,147.72,147.51,147.58,5879.0,132.3694,132.3694,132.1812,132.244,5879.0
2019-05-22 11:10:00,147.55,147.84,147.55,147.84,2816.0,132.2171,132.4769,132.2171,132.4769,2816.0
2019-05-22 11:15:00,147.88,147.93,147.81,147.85,4244.0,132.5128,132.5576,132.4501,132.4859,4244.0
2019-05-22 11:20:00,147.89,148.01,147.81,147.87,6105.0,132.5217,132.6293,132.4501,132.5038,6105.0
2019-05-22 11:25:00,147.92,148.14,147.92,148.14,1820.0,132.5486,132.7458,132.5486,132.7458,1820.0
2019-05-22 11:30:00,148.21,148.28,147.79,147.79,2200.0,132.8085,132.8712,132.4321,132.4321,2200.0
2019-05-22 11:35:00,147.81,147.85,147.74,147.79,2901.0,132.4501,132.4859,132.3873,132.4321,2901.0
2019-05-22 11:40:00,147.74,147.74,147.63,147.64,2701.0,132.3873,132.3873,132.2888,132.2977,2701.0
2019-05-22 11:45:00,147.66,147.8,147.61,147.68,2948.0,132.3156,132.4411,132.2708,132.3336,2948.0
2019-05-22 11:50:00,147.73,147.81,147.61,147.74,5828.0,132.3784,132.4501,132.2708,132.3873,5828.0
2019-05-22 11:55:00,147.75,147.77,147.7,147.74,2746.0,132.3963,132.4142,132.3515,132.3873,2746.0
2019-05-22 12:00:00,147.71,147.78,147.55,147.55,6494.0,132.3604,132.4232,132.2171,132.2171,6494.0
2019-05-22 12:05:00,147.58,147.62,147.47,147.57,4660.0,132.244,132.2798,132.1454,132.235,4660.0
2019-05-22 12:10:00,147.53,147.57,147.39,147.41,11758.0,132.1992,132.235,132.0737,132.0916,11758.0
2019-05-22 12:15:00,147.41,147.53,147.41,147.46,4521.0,132.0916,132.1992,132.0916,132.1364,4521.0
2019-05-22 12:20:00,147.49,147.49,147.34,147.34,2900.0,132.1633,132.1633,132.0289,132.0289,2900.0
2019-05-22 12:25:00,147.33,147.33,147.25,147.29,2810.0,132.0199,132.0199,131.9482,131.9841,2810.0
2019-05-22 12:30:00,147.31,147.31,147.11,147.2,4259.0,132.002,132.002,131.8228,131.9034,4259.0
2019-05-22 12:35:00,147.22,147.38,147.2,147.25,4700.0,131.9214,132.0647,131.9034,131.9482,4700.0
2019-05-22 12:40:00,147.22,147.22,147.12,147.14,3175.0,131.9214,131.9214,131.8318,131.8497,3175.0
2019-05-22 12:45:00,147.12,147.12,146.93,147.01,3088.0,131.8318,131.8318,131.6615,131.7332,3088.0
2019-05-22 12:50:00,147.03,147.06,146.99,147.03,3120.0,131.7511,131.778,131.7153,131.7511,3120.0
2019-05-22 12:55:00,147.07,147.13,146.93,146.94,3770.0,131.787,131.8407,131.6615,131.6705,3770.0
2019-05-22 13:00:00,146.89,147.0,146.85,146.92,3300.0,131.6257,131.7242,131.5898,131.6525,3300.0
2019-05-22 13:05:00,146.88,146.9,146.77,146.77,4400.0,131.6167,131.6346,131.5181,131.5181,4400.0
2019-05-22 13:10:00,146.75,146.76,146.67,146.67,2232.0,131.5002,131.5092,131.4285,131.4285,2232.0
2019-05-22 13:15:00,146.66,146.88,146.64,146.81,2226.0,131.4196,131.6167,131.4016,131.554,2226.0
2019-05-22 13:20:00,146.76,146.83,146.68,146.72,2196.0,131.5092,131.5719,131.4375,131.4733,2196.0
2019-05-22 13:25:00,146.71,146.8,146.7,146.74,4794.0,131.4644,131.545,131.4554,131.4912,4794.0
2019-05-22 13:30:00,146.74,146.74,146.57,146.63,5219.0,131.4912,131.4912,131.3389,131.3927,5219.0
2019-05-22 13:35:00,146.6,146.63,146.52,146.63,1909.0,131.3658,131.3927,131.2941,131.3927,1909.0
2019-05-22 13:40:00,146.63,146.78,146.61,146.77,3100.0,131.3927,131.5271,131.3748,131.5181,3100.0
2019-05-22 13:45:00,146.82,146.83,146.68,146.76,4619.0,131.5629,131.5719,131.4375,131.5092,4619.0
2019-05-22 13:50:00,146.78,146.83,146.68,146.83,1716.0,131.5271,131.5719,131.4375,131.5719,1716.0
2019-05-22 13:55:00,146.78,146.91,146.73,146.73,4400.0,131.5271,131.6436,131.4823,131.4823,4400.0
2019-05-22 14:00:00,146.77,146.81,146.67,146.69,4577.0,131.5181,131.554,131.4285,131.4464,4577.0
2019-05-22 14:05:00,146.75,146.94,146.75,146.81,2841.0,131.5002,131.6705,131.5002,131.554,2841.0
2019-05-22 14:10:00,146.84,146.87,146.8,146.83,6763.0,131.5809,131.6077,131.545,131.5719,6763.0
2019-05-22 14:15:00,146.84,146.87,146.79,146.85,7866.0,131.5809,131.6077,131.536,131.5898,7866.0
2019-05-22 14:20:00,146.91,146.92,146.83,146.83,4325.0,131.6436,131.6525,131.5719,131.5719,4325.0
2019-05-22 14:25:00,146.88,146.88,146.78,146.78,4073.0,131.6167,131.6167,131.5271,131.5271,4073.0
2019-05-22 14:30:00,146.81,147.08,146.81,147.04,4552.0,131.554,131.7959,131.554,131.7601,4552.0
2019-05-22 14:35:00,147.04,147.06,146.99,146.99,3388.0,131.7601,131.778,131.7153,131.7153,3388.0
2019-05-22 14:40:00,146.99,147.02,146.91,146.91,7077.0,131.7153,131.7421,131.6436,131.6436,7077.0
2019-05-22 14:45:00,146.95,146.97,146.84,146.84,4122.0,131.6794,131.6973,131.5809,131.5809,4122.0
2019-05-22 14:50:00,146.84,146.84,146.66,146.66,7518.0,131.5809,131.5809,131.4196,131.4196,7518.0
2019-05-22 14:55:00,146.71,146.8,146.64,146.78,14717.0,131.4644,131.545,131.4016,131.5271,14717.0
2019-05-22 15:00:00,146.91,146.94,146.76,146.76,9023.0,131.6436,131.6705,131.5092,131.5092,9023.0
2019-05-22 15:05:00,146.74,146.77,146.61,146.65,8185.0,131.4912,131.5181,131.3748,131.4106,8185.0
2019-05-22 15:10:00,146.66,146.73,146.66,146.69,2800.0,131.4196,131.4823,131.4196,131.4464,2800.0
2019-05-22 15:15:00,146.7,146.78,146.7,146.77,6026.0,131.4554,131.5271,131.4554,131.5181,6026.0
2019-05-22 15:20:00,146.75,146.76,146.69,146.71,5407.0,131.5002,131.5092,131.4464,131.4644,5407.0
2019-05-22 15:25:00,146.7,146.75,146.68,146.7,7897.0,131.4554,131.5002,131.4375,131.4554,7897.0
2019-05-22 15:30:00,146.68,146.7,146.54,146.64,9778.0,131.4375,131.4554,131.312,131.4016,9778.0
2019-05-22 15:35:00,146.66,146.74,146.6,146.62,7757.0,131.4196,131.4912,131.3658,131.3837,7757.0
2019-05-22 15:40:00,146.61,146.76,146.58,146.69,6971.0,131.3748,131.5092,131.3479,131.4464,6971.0
2019-05-22 15:45:00,146.7,146.71,146.52,146.54,27005.0,131.4554,131.4644,131.2941,131.312,27005.0
2019-05-22 15:50:00,146.53,146.63,146.44,146.44,34347.0,131.3031,131.3927,131.2224,131.2224,34347.0
2019-05-22 15:55:00,146.44,146.48,146.34,146.36,51038.0,131.2224,131.2583,131.1328,131.1507,51038.0
2019-05-23 09:30:00,144.89,144.89,143.71,143.87,10866.0,129.8335,129.8335,128.7761,128.9195,10866.0
2019-05-23 09:35:00,143.97,144.09,143.77,143.77,2100.0,129.0091,129.1166,128.8299,128.8299,2100.0
2019-05-23 09:40:00,143.78,143.8,143.61,143.77,4796.0,128.8388,128.8568,128.6865,128.8299,4796.0
2019-05-23 09:45:00,143.7,144.11,143.5,143.97,2650.0,128.7672,129.1345,128.5879,129.0091,2650.0
2019-05-23 09:50:00,143.9,143.9,143.62,143.75,1893.0,128.9464,128.9464,128.6955,128.812,1893.0
2019-05-23 09:55:00,143.61,143.88,143.48,143.68,6412.0,128.6865,128.9284,128.57,128.7492,6412.0
2019-05-23 10:00:00,143.68,143.85,143.64,143.8,7135.0,128.7492,128.9016,128.7134,128.8568,7135.0
2019-05-23 10:05:00,143.79,143.82,143.6,143.6,1950.0,128.8478,128.8747,128.6775,128.6775,1950.0
2019-05-23 10:10:00,143.69,143.89,143.63,143.75,1800.0,128.7582,128.9374,128.7044,128.812,1800.0
2019-05-23 10:15:00,143.79,143.9,143.75,143.75,2240.0,128.8478,128.9464,128.812,128.812,2240.0
2019-05-23 10:20:00,143.75,143.8,143.61,143.75,2636.0,128.812,128.8568,128.6865,128.812,2636.0
2019-05-23 10:25:00,143.74,144.04,143.61,144.0,2900.0,128.803,129.0718,128.6865,129.036,2900.0
2019-05-23 10:30:00,143.99,144.28,143.93,144.28,5400.0,129.027,129.2869,128.9733,129.2869,5400.0
2019-05-23 10:35:00,144.31,144.54,144.27,144.54,6781.0,129.3138,129.5199,129.2779,129.5199,6781.0
2019-05-23 10:40:00,144.55,144.73,144.49,144.62,5099.0,129.5288,129.6901,129.4751,129.5915,5099.0
2019-05-23 10:45:00,144.6,144.75,144.51,144.59,5302.0,129.5736,129.708,129.493,129.5647,5302.0
2019-05-23 10:50:00,144.59,145.04,144.5,145.04,5000.0,129.5647,129.9679,129.484,129.9679,5000.0
2019-05-23 10:55:00,145.15,145.15,144.83,144.95,2859.0,130.0665,130.0665,129.7797,129.8873,2859.0
2019-05-23 11:00:00,145.06,145.11,144.64,144.7,5000.0,129.9858,130.0306,129.6095,129.6632,5000.0
2019-05-23 11:05:00,144.62,144.83,144.62,144.7,4402.0,129.5915,129.7797,129.5915,129.6632,4402.0
2019-05-23 11:10:00,144.74,144.74,144.4,144.4,4800.0,129.6991,129.6991,129.3944,129.3944,4800.0
2019-05-23 11:15:00,144.41,144.48,144.25,144.32,4100.0,129.4034,129.4661,129.26,129.3227,4100.0
2019-05-23 11:20:00,144.32,144.42,144.28,144.35,3700.0,129.3227,129.4123,129.2869,129.3496,3700.0
2019-05-23 11:25:00,144.33,144.55,144.32,144.41,5364.0,129.3317,129.5288,129.3227,129.4034,5364.0
2019-05-23 11:30:00,144.39,144.56,144.34,144.52,4803.0,129.3854,129.5378,129.3406,129.5019,4803.0
2019-05-23 11:35:00,144.47,144.58,144.39,144.58,6007.0,129.4571,129.5557,129.3854,129.5557,6007.0
2019-05-23 11:40:00,144.52,144.63,144.31,144.5,3845.0,129.5019,129.6005,129.3138,129.484,3845.0
2019-05-23 11:45:00,144.48,144.53,144.41,144.52,1645.0,129.4661,129.5109,129.4034,129.5019,1645.0
2019-05-23 11:50:00,144.47,144.53,144.16,144.16,7195.0,129.4571,129.5109,129.1794,129.1794,7195.0
2019-05-23 11:55:00,144.11,144.11,143.91,143.93,2000.0,129.1345,129.1345,128.9553,128.9733,2000.0
2019-05-23 12:00:00,144.02,144.26,144.02,144.26,2610.0,129.0539,129.269,129.0539,129.269,2610.0
2019-05-23 12:05:00,144.28,144.67,144.25,144.42,3400.0,129.2869,129.6364,129.26,129.4123,3400.0
2019-05-23 12:10:00,144.48,144.62,144.46,144.58,2700.0,129.4661,129.5915,129.4482,129.5557,2700.0
2019-05-23 12:15:00,144.56,144.56,144.35,144.52,1215.0,129.5378,129.5378,129.3496,129.5019,1215.0
2019-05-23 12:20:00,144.54,144.7,144.54,144.7,3487.0,129.5199,129.6632,129.5199,129.6632,3487.0
2019-05-23 12:25:00,144.73,144.91,144.73,144.88,7827.0,129.6901,129.8514,129.6901,129.8245,7827.0
2019-05-23 12:30:00,144.9,144.9,144.76,144.81,3520.0,129.8425,129.8425,129.717,129.7618,3520.0
2019-05-23 12:35:00,144.8,144.98,144.73,144.97,6189.0,129.7528,129.9141,129.6901,129.9052,6189.0
2019-05-23 12:40:00,145.02,145.17,145.01,145.08,5411.0,129.95,130.0844,129.941,130.0037,5411.0
2019-05-23 12:45:00,145.06,145.09,144.92,144.95,4136.0,129.9858,130.0127,129.8604,129.8873,4136.0
2019-05-23 12:50:00,144.91,144.94,144.67,144.68,4026.0,129.8514,129.8783,129.6364,129.6453,4026.0
2019-05-23 12:55:00,144.71,144.74,144.61,144.7,2019.0,129.6722,129.6991,129.5826,129.6632,2019.0
2019-05-23 13:00:00,144.64,144.69,144.51,144.65,7191.0,129.6095,129.6543,129.493,129.6184,7191.0
2019-05-23 13:05:00,144.66,144.86,144.63,144.78,3039.0,129.6274,129.8066,129.6005,129.7349,3039.0
2019-05-23 13:10:00,144.75,144.79,144.52,144.53,6218.0,129.708,129.7439,129.5019,129.5109,6218.0
2019-05-23 13:15:00,144.63,144.63,144.51,144.57,3605.0,129.6005,129.6005,129.493,129.5467,3605.0
2019-05-23 13:20:00,144.56,144.74,144.51,144.73,1821.0,129.5378,129.6991,129.493,129.6901,1821.0
2019-05-23 13:25:00,144.73,144.88,144.73,144.77,12066.0,129.6901,129.8245,129.6901,129.726,12066.0
2019-05-23 13:30:00,144.62,144.65,144.61,144.62,1502.0,129.5915,129.6184,129.5826,129.5915,1502.0
2019-05-23 13:35:00,144.64,144.68,144.54,144.68,1188.0,129.6095,129.6453,129.5199,129.6453,1188.0
2019-05-23 13:40:00,144.74,144.74,144.56,144.62,2711.0,129.6991,129.6991,129.5378,129.5915,2711.0
2019-05-23 13:45:00,144.56,144.56,144.45,144.45,1791.0,129.5378,129.5378,129.4392,129.4392,1791.0
2019-05-23 13:50:00,144.44,144.48,144.4,144.4,1483.0,129.4303,129.4661,129.3944,129.3944,1483.0
2019-05-23 13:55:00,144.44,144.44,144.36,144.41,1900.0,129.4303,129.4303,129.3586,129.4034,1900.0
2019-05-23 14:00:00,144.45,144.53,144.41,144.42,3725.0,129.4392,129.5109,129.4034,129.4123,3725.0
2019-05-23 14:05:00,144.38,144.42,144.32,144.32,2753.0,129.3765,129.4123,129.3227,129.3227,2753.0
2019-05-23 14:10:00,144.32,144.32,144.14,144.28,2709.0,129.3227,129.3227,129.1614,129.2869,2709.0
2019-05-23 14:15:00,144.31,144.53,144.31,144.53,8071.0,129.3138,129.5109,129.3138,129.5109,8071.0
2019-05-23 14:20:00,144.57,144.66,144.57,144.62,2828.0,129.5467,129.6274,129.5467,129.5915,2828.0
2019-05-23 14:25:00,144.6,144.61,144.45,144.45,5785.0,129.5736,129.5826,129.4392,129.4392,5785.0
2019-05-23 14:30:00,144.51,144.61,144.49,144.6,3020.0,129.493,129.5826,129.4751,129.5736,3020.0
2019-05-23 14:35:00,144.58,144.59,144.45,144.47,6192.0,129.5557,129.5647,129.4392,129.4571,6192.0
2019-05-23 14:40:00,144.49,144.5,144.21,144.23,14773.0,129.4751,129.484,129.2242,129.2421,14773.0
2019-05-23 14:45:00,144.24,144.28,144.06,144.06,4866.0,129.251,129.2869,129.0897,129.0897,4866.0
2019-05-23 14:50:00,144.06,144.13,144.0,144.12,4479.0,129.0897,129.1525,129.036,129.1435,4479.0
2019-05-23 14:55:00,144.1,144.1,143.95,143.95,6973.0,129.1256,129.1256,128.9912,128.9912,6973.0
2019-05-23 15:00:00,143.93,143.95,143.73,143.88,7700.0,128.9733,128.9912,128.794,128.9284,7700.0
2019-05-23 15:05:00,143.87,143.89,143.7,143.73,5534.0,128.9195,128.9374,128.7672,128.794,5534.0
2019-05-23 15:10:00,143.73,143.91,143.73,143.88,5296.0,128.794,128.9553,128.794,128.9284,5296.0
2019-05-23 15:15:00,143.92,144.07,143.79,143.95,11392.0,128.9643,129.0987,128.8478,128.9912,11392.0
2019-05-23 15:20:00,143.99,144.38,143.97,144.32,8602.0,129.027,129.3765,129.0091,129.3227,8602.0
2019-05-23 15:25:00,144.26,144.81,144.26,144.74,9675.0,129.269,129.7618,129.269,129.6991,9675.0
2019-05-23 15:30:00,144.67,144.83,144.64,144.8,10317.0,129.6364,129.7797,129.6095,129.7528,10317.0
2019-05-23 15:35:00,144.8,144.84,144.57,144.58,9147.0,129.7528,129.7887,129.5467,129.5557,9147.0
2019-05-23 15:40:00,144.54,144.57,144.24,144.31,7451.0,129.5199,129.5467,129.251,129.3138,7451.0
2019-05-23 15:45:00,144.32,144.45,144.08,144.19,19119.0,129.3227,129.4392,129.1077,129.2062,19119.0
2019-05-23 15:50:00,144.18,144.43,144.07,144.39,18892.0,129.1973,129.4213,129.0987,129.3854,18892.0
2019-05-23 15:55:00,144.4,144.5,144.08,144.36,52825.0,129.3944,129.484,129.1077,129.3586,52825.0
2019-05-24 09:30:00,145.42,146.02,144.97,145.88,8834.0,130.3084,130.8461,129.9052,130.7206,8834.0
2019-05-24 09:35:00,146.02,146.02,145.72,145.72,3200.0,130.8461,130.8461,130.5772,130.5772,3200.0
2019-05-24 09:40:00,145.73,145.73,145.42,145.45,3198.0,130.5862,130.5862,130.3084,130.3353,3198.0
2019-05-24 09:45:00,145.51,145.61,144.99,145.04,3750.0,130.3891,130.4787,129.9231,129.9679,3750.0
2019-05-24 09:50:00,145.11,145.31,145.06,145.25,2559.0,130.0306,130.2098,129.9858,130.1561,2559.0
2019-05-24 09:55:00,145.14,145.27,145.08,145.22,4477.0,130.0575,130.174,130.0037,130.1292,4477.0
2019-05-24 10:00:00,145.27,145.46,145.27,145.46,2871.0,130.174,130.3443,130.174,130.3443,2871.0
2019-05-24 10:05:00,145.38,145.43,145.22,145.22,3793.0,130.2726,130.3174,130.1292,130.1292,3793.0
2019-05-24 10:10:00,145.14,145.33,145.12,145.19,2836.0,130.0575,130.2278,130.0396,130.1023,2836.0
2019-05-24 10:15:00,145.19,145.31,145.13,145.31,1617.0,130.1023,130.2098,130.0486,130.2098,1617.0
2019-05-24 10:20:00,145.18,145.23,145.18,145.22,200.0,130.0934,130.1382,130.0934,130.1292,200.0
2019-05-24 10:25:00,145.25,145.32,145.16,145.16,2900.0,130.1561,130.2188,130.0754,130.0754,2900.0
2019-05-24 10:30:00,145.13,145.29,145.11,145.23,2100.0,130.0486,130.1919,130.0306,130.1382,2100.0
2019-05-24 10:35:00,145.25,145.39,145.19,145.34,1347.0,130.1561,130.2815,130.1023,130.2367,1347.0
2019-05-24 10:40:00,145.35,145.44,145.31,145.44,2081.0,130.2457,130.3263,130.2098,130.3263,2081.0
2019-05-24 10:45:00,145.47,145.69,145.47,145.54,3400.0,130.3532,130.5504,130.3532,130.4159,3400.0
2019-05-24 10:50:00,145.44,145.46,145.2,145.2,1312.0,130.3263,130.3443,130.1113,130.1113,1312.0
2019-05-24 10:55:00,145.27,145.27,145.16,145.23,2900.0,130.174,130.174,130.0754,130.1382,2900.0
2019-05-24 11:00:00,145.24,145.34,145.16,145.24,3504.0,130.1471,130.2367,130.0754,130.1471,3504.0
2019-05-24 11:05:00,145.31,145.37,145.25,145.37,1300.0,130.2098,130.2636,130.1561,130.2636,1300.0
2019-05-24 11:10:00,145.4,145.43,145.18,145.29,1200.0,130.2905,130.3174,130.0934,130.1919,1200.0
2019-05-24 11:15:00,145.24,145.24,145.05,145.05,1100.0,130.1471,130.1471,129.9769,129.9769,1100.0
2019-05-24 11:20:00,145.07,145.37,145.04,145.37,1831.0,129.9948,130.2636,129.9679,130.2636,1831.0
2019-05-24 11:25:00,145.29,145.33,145.19,145.27,2367.0,130.1919,130.2278,130.1023,130.174,2367.0
2019-05-24 11:30:00,145.26,145.38,145.26,145.38,778.0,130.165,130.2726,130.165,130.2726,778.0
2019-05-24 11:35:00,145.37,145.5,145.37,145.44,903.0,130.2636,130.3801,130.2636,130.3263,903.0
2019-05-24 11:40:00,145.44,145.52,145.38,145.5,1600.0,130.3263,130.398,130.2726,130.3801,1600.0
2019-05-24 11:45:00,145.52,145.59,145.52,145.59,1008.0,130.398,130.4607,130.398,130.4607,1008.0
2019-05-24 11:50:00,145.59,145.75,145.57,145.69,2364.0,130.4607,130.6041,130.4428,130.5504,2364.0
2019-05-24 11:55:00,145.69,145.72,145.67,145.67,900.0,130.5504,130.5772,130.5324,130.5324,900.0
2019-05-24 12:00:00,145.63,145.69,145.63,145.67,400.0,130.4966,130.5504,130.4966,130.5324,400.0
2019-05-24 12:05:00,145.68,145.79,145.68,145.7,2300.0,130.5414,130.64,130.5414,130.5593,2300.0
2019-05-24 12:10:00,145.7,145.7,145.59,145.6,1000.0,130.5593,130.5593,130.4607,130.4697,1000.0
2019-05-24 12:15:00,145.6,145.62,145.48,145.49,2030.0,130.4697,130.4876,130.3622,130.3711,2030.0
2019-05-24 12:20:00,145.53,145.62,145.53,145.61,601.0,130.407,130.4876,130.407,130.4787,601.0
2019-05-24 12:25:00,145.59,145.74,145.59,145.73,6673.0,130.4607,130.5952,130.4607,130.5862,6673.0
2019-05-24 12:30:00,145.8,145.83,145.8,145.82,400.0,130.6489,130.6758,130.6489,130.6668,400.0
2019-05-24 12:35:00,145.86,146.01,145.83,145.99,1271.0,130.7027,130.8371,130.6758,130.8192,1271.0
2019-05-24 12:40:00,146.05,146.06,145.89,145.98,3151.0,130.8729,130.8819,130.7296,130.8102,3151.0
2019-05-24 12:45:00,146.0,146.0,146.0,146.0,425.0,130.8281,130.8281,130.8281,130.8281,425.0
2019-05-24 12:50:00,145.99,146.06,145.97,146.03,1553.0,130.8192,130.8819,130.8013,130.855,1553.0
2019-05-24 12:55:00,146.01,146.07,145.99,146.0,1341.0,130.8371,130.8909,130.8192,130.8281,1341.0
2019-05-24 13:00:00,146.07,146.1,146.01,146.01,900.0,130.8909,130.9178,130.8371,130.8371,900.0
2019-05-24 13:05:00,146.02,146.05,145.96,145.99,2219.0,130.8461,130.8729,130.7923,130.8192,2219.0
2019-05-24 13:10:00,145.93,145.93,145.83,145.84,400.0,130.7654,130.7654,130.6758,130.6848,400.0
2019-05-24 13:15:00,145.86,145.94,145.86,145.93,1866.0,130.7027,130.7744,130.7027,130.7654,1866.0
2019-05-24 13:20:00,145.94,146.0,145.93,145.94,3800.0,130.7744,130.8281,130.7654,130.7744,3800.0
2019-05-24 13:25:00,145.96,145.96,145.87,145.88,721.0,130.7923,130.7923,130.7117,130.7206,721.0
2019-05-24 13:30:00,145.84,145.93,145.83,145.93,1299.0,130.6848,130.7654,130.6758,130.7654,1299.0
2019-05-24 13:35:00,145.9,145.9,145.86,145.86,748.0,130.7385,130.7385,130.7027,130.7027,748.0
2019-05-24 13:40:00,145.91,146.0,145.87,145.99,900.0,130.7475,130.8281,130.7117,130.8192,900.0
2019-05-24 13:45:00,145.99,146.02,145.97,146.01,1576.0,130.8192,130.8461,130.8013,130.8371,1576.0
2019-05-24 13:50:00,146.07,146.12,146.02,146.02,2200.0,130.8909,130.9357,130.8461,130.8461,2200.0
2019-05-24 13:55:00,146.06,146.08,145.99,146.06,2900.0,130.8819,130.8998,130.8192,130.8819,2900.0
2019-05-24 14:00:00,146.08,146.23,146.06,146.2,5533.0,130.8998,131.0342,130.8819,131.0074,5533.0
2019-05-24 14:05:00,146.19,146.25,146.13,146.22,5000.0,130.9984,131.0522,130.9446,131.0253,5000.0
2019-05-24 14:10:00,146.27,146.27,146.21,146.21,3571.0,131.0701,131.0701,131.0163,131.0163,3571.0
2019-05-24 14:15:00,146.21,146.26,146.17,146.22,5603.0,131.0163,131.0611,130.9805,131.0253,5603.0
2019-05-24 14:20:00,146.21,146.24,146.18,146.19,3618.0,131.0163,131.0432,130.9894,130.9984,3618.0
2019-05-24 14:25:00,146.24,146.24,146.19,146.19,600.0,131.0432,131.0432,130.9984,130.9984,600.0
2019-05-24 14:30:00,146.19,146.26,146.18,146.26,4383.0,130.9984,131.0611,130.9894,131.0611,4383.0
2019-05-24 14:35:00,146.22,146.27,146.21,146.21,2223.0,131.0253,131.0701,131.0163,131.0163,2223.0
2019-05-24 14:40:00,146.25,146.28,146.2,146.24,1790.0,131.0522,131.079,131.0074,131.0432,1790.0
2019-05-24 14:45:00,146.26,146.26,146.22,146.22,3411.0,131.0611,131.0611,131.0253,131.0253,3411.0
2019-05-24 14:50:00,146.25,146.33,146.24,146.33,2311.0,131.0522,131.1239,131.0432,131.1239,2311.0
2019-05-24 14:55:00,146.36,146.43,146.33,146.43,2253.0,131.1507,131.2135,131.1239,131.2135,2253.0
2019-05-24 15:00:00,146.42,146.57,146.4,146.57,6400.0,131.2045,131.3389,131.1866,131.3389,6400.0
2019-05-24 15:05:00,146.57,146.59,146.51,146.59,3848.0,131.3389,131.3568,131.2851,131.3568,3848.0
2019-05-24 15:10:00,146.55,146.66,146.54,146.63,3600.0,131.321,131.4196,131.312,131.3927,3600.0
2019-05-24 15:15:00,146.62,146.66,146.44,146.44,6557.0,131.3837,131.4196,131.2224,131.2224,6557.0
2019-05-24 15:20:00,146.44,146.52,146.44,146.51,1500.0,131.2224,131.2941,131.2224,131.2851,1500.0
2019-05-24 15:25:00,146.53,146.67,146.53,146.64,4001.0,131.3031,131.4285,131.3031,131.4016,4001.0
2019-05-24 15:30:00,146.64,146.64,146.49,146.51,6560.0,131.4016,131.4016,131.2672,131.2851,6560.0
2019-05-24 15:35:00,146.52,146.63,146.52,146.58,2769.0,131.2941,131.3927,131.2941,131.3479,2769.0
2019-05-24 15:40:00,146.6,146.62,146.53,146.56,4938.0,131.3658,131.3837,131.3031,131.33,4938.0
2019-05-24 15:45:00,146.54,146.59,146.48,146.53,4641.0,131.312,131.3568,131.2583,131.3031,4641.0
2019-05-24 15:50:00,146.51,146.65,146.51,146.63,8366.0,131.2851,131.4106,131.2851,131.3927,8366.0
2019-05-24 15:55:00,146.64,146.69,146.32,146.48,24626.0,131.4016,131.4464,131.1149,131.2583,24626.0
2019-05-28 09:30:00,146.04,146.36,145.43,146.21,7433.0,130.864,131.1507,130.3174,131.0163,7433.0
2019-05-28 09:35:00,146.1,146.3,145.6,145.74,4529.0,130.9178,131.097,130.4697,130.5952,4529.0
2019-05-28 09:40:00,145.82,146.0,145.77,145.82,3225.0,130.6668,130.8281,130.622,130.6668,3225.0
2019-05-28 09:45:00,145.86,146.02,145.79,146.02,2098.0,130.7027,130.8461,130.64,130.8461,2098.0
2019-05-28 09:50:00,145.94,146.06,145.82,145.99,1400.0,130.7744,130.8819,130.6668,130.8192,1400.0
2019-05-28 09:55:00,145.98,146.13,145.83,146.0,4400.0,130.8102,130.9446,130.6758,130.8281,4400.0
2019-05-28 10:00:00,145.99,145.99,145.76,145.79,3200.0,130.8192,130.8192,130.6131,130.64,3200.0
2019-05-28 10:05:00,145.84,146.13,145.83,145.98,3110.0,130.6848,130.9446,130.6758,130.8102,3110.0
2019-05-28 10:10:00,145.94,146.18,145.9,146.18,2205.0,130.7744,130.9894,130.7385,130.9894,2205.0
2019-05-28 10:15:00,146.3,146.37,145.95,146.03,4304.0,131.097,131.1597,130.7833,130.855,4304.0
2019-05-28 10:20:00,146.04,146.12,145.95,146.07,4402.0,130.864,130.9357,130.7833,130.8909,4402.0
2019-05-28 10:25:00,146.06,146.09,146.0,146.03,5300.0,130.8819,130.9088,130.8281,130.855,5300.0
2019-05-28 10:30:00,146.0,146.13,145.91,146.03,4510.0,130.8281,130.9446,130.7475,130.855,4510.0
2019-05-28 10:35:00,146.05,146.14,145.85,145.85,2920.0,130.8729,130.9536,130.6937,130.6937,2920.0
2019-05-28 10:40:00,145.91,145.98,145.86,145.9,2500.0,130.7475,130.8102,130.7027,130.7385,2500.0
2019-05-28 10:45:00,145.85,146.04,145.85,146.03,2599.0,130.6937,130.864,130.6937,130.855,2599.0
2019-05-28 10:50:00,145.99,145.99,145.83,145.91,6607.0,130.8192,130.8192,130.6758,130.7475,6607.0
2019-05-28 10:55:00,145.89,146.02,145.77,145.97,2145.0,130.7296,130.8461,130.622,130.8013,2145.0
2019-05-28 11:00:00,145.93,146.07,145.87,146.03,2211.0,130.7654,130.8909,130.7117,130.855,2211.0
2019-05-28 11:05:00,146.06,146.15,146.05,146.1,4142.0,130.8819,130.9626,130.8729,130.9178,4142.0
2019-05-28 11:10:00,146.15,146.55,146.11,146.55,2773.0,130.9626,131.321,130.9267,131.321,2773.0
2019-05-28 11:15:00,146.56,146.75,146.5,146.67,4432.0,131.33,131.5002,131.2762,131.4285,4432.0
2019-05-28 11:20:00,146.7,146.7,146.46,146.46,4300.0,131.4554,131.4554,131.2403,131.2403,4300.0
2019-05-28 11:25:00,146.56,146.58,146.43,146.5,2900.0,131.33,131.3479,131.2135,131.2762,2900.0
2019-05-28 11:30:00,146.53,146.53,146.31,146.37,4360.0,131.3031,131.3031,131.1059,131.1597,4360.0
2019-05-28 11:35:00,146.42,146.52,146.42,146.49,1964.0,131.2045,131.2941,131.2045,131.2672,1964.0
2019-05-28 11:40:00,146.5,146.66,146.47,146.63,2800.0,131.2762,131.4196,131.2493,131.3927,2800.0
2019-05-28 11:45:00,146.6,146.61,146.35,146.35,1865.0,131.3658,131.3748,131.1418,131.1418,1865.0
2019-05-28 11:50:00,146.37,146.37,146.18,146.23,5075.0,131.1597,131.1597,130.9894,131.0342,5075.0
2019-05-28 11:55:00,146.3,146.59,146.3,146.54,2587.0,131.097,131.3568,131.097,131.312,2587.0
2019-05-28 12:00:00,146.54,146.71,146.54,146.7,2620.0,131.312,131.4644,131.312,131.4554,2620.0
2019-05-28 12:05:00,146.7,146.76,146.66,146.66,2945.0,131.4554,131.5092,131.4196,131.4196,2945.0
2019-05-28 12:10:00,146.71,146.92,146.71,146.9,2903.0,131.4644,131.6525,131.4644,131.6346,2903.0
2019-05-28 12:15:00,146.92,146.95,146.76,146.76,1436.0,131.6525,131.6794,131.5092,131.5092,1436.0
2019-05-28 12:20:00,146.77,146.94,146.76,146.87,4300.0,131.5181,131.6705,131.5092,131.6077,4300.0
2019-05-28 12:25:00,146.79,146.79,146.67,146.69,1100.0,131.536,131.536,131.4285,131.4464,1100.0
2019-05-28 12:30:00,146.69,146.69,146.61,146.63,2069.0,131.4464,131.4464,131.3748,131.3927,2069.0
2019-05-28 12:35:00,146.62,146.71,146.57,146.65,3122.0,131.3837,131.4644,131.3389,131.4106,3122.0
2019-05-28 12:40:00,146.65,146.65,146.58,146.58,2491.0,131.4106,131.4106,131.3479,131.3479,2491.0
2019-05-28 12:45:00,146.56,146.71,146.5,146.68,1000.0,131.33,131.4644,131.2762,131.4375,1000.0
2019-05-28 12:50:00,146.64,146.69,146.61,146.62,1234.0,131.4016,131.4464,131.3748,131.3837,1234.0
2019-05-28 12:55:00,146.62,146.62,146.41,146.43,1000.0,131.3837,131.3837,131.1955,131.2135,1000.0
2019-05-28 13:00:00,146.39,146.52,146.39,146.45,2156.0,131.1776,131.2941,131.1776,131.2314,2156.0
2019-05-28 13:05:00,146.38,146.48,146.33,146.33,1700.0,131.1687,131.2583,131.1239,131.1239,1700.0
2019-05-28 13:10:00,146.36,146.39,146.31,146.35,800.0,131.1507,131.1776,131.1059,131.1418,800.0
2019-05-28 13:15:00,146.29,146.43,146.29,146.35,1200.0,131.088,131.2135,131.088,131.1418,1200.0
2019-05-28 13:20:00,146.34,146.5,146.32,146.45,8317.0,131.1328,131.2762,131.1149,131.2314,8317.0
2019-05-28 13:25:00,146.38,146.4,146.34,146.39,1700.0,131.1687,131.1866,131.1328,131.1776,1700.0
2019-05-28 13:30:00,146.37,146.39,146.35,146.38,908.0,131.1597,131.1776,131.1418,131.1687,908.0
2019-05-28 13:35:00,146.34,146.45,146.22,146.22,16608.0,131.1328,131.2314,131.0253,131.0253,16608.0
2019-05-28 13:40:00,146.28,146.37,146.27,146.34,2294.0,131.079,131.1597,131.0701,131.1328,2294.0
2019-05-28 13:45:00,146.27,146.49,146.27,146.42,4775.0,131.0701,131.2672,131.0701,131.2045,4775.0
2019-05-28 13:50:00,146.44,146.5,146.44,146.47,1400.0,131.2224,131.2762,131.2224,131.2493,1400.0
2019-05-28 13:55:00,146.46,146.48,146.4,146.42,2033.0,131.2403,131.2583,131.1866,131.2045,2033.0
2019-05-28 14:00:00,146.41,146.41,146.15,146.17,5234.0,131.1955,131.1955,130.9626,130.9805,5234.0
2019-05-28 14:05:00,146.16,146.25,146.16,146.19,2542.0,130.9715,131.0522,130.9715,130.9984,2542.0
2019-05-28 14:10:00,146.22,146.22,146.0,146.07,3652.0,131.0253,131.0253,130.8281,130.8909,3652.0
2019-05-28 14:15:00,146.1,146.16,146.02,146.13,2407.0,130.9178,130.9715,130.8461,130.9446,2407.0
2019-05-28 14:20:00,146.09,146.09,146.01,146.01,1100.0,130.9088,130.9088,130.8371,130.8371,1100.0
2019-05-28 14:25:00,146.01,146.01,145.9,145.93,807.0,130.8371,130.8371,130.7385,130.7654,807.0
2019-05-28 14:30:00,145.87,145.98,145.8,145.93,19265.0,130.7117,130.8102,130.6489,130.7654,19265.0
2019-05-28 14:35:00,145.94,145.97,145.87,145.87,3440.0,130.7744,130.8013,130.7117,130.7117,3440.0
2019-05-28 14:40:00,145.86,145.95,145.79,145.79,4059.0,130.7027,130.7833,130.64,130.64,4059.0
2019-05-28 14:45:00,145.81,145.98,145.78,145.96,5196.0,130.6579,130.8102,130.631,130.7923,5196.0
2019-05-28 14:50:00,145.91,145.99,145.84,145.94,5827.0,130.7475,130.8192,130.6848,130.7744,5827.0
2019-05-28 14:55:00,145.94,146.0,145.8,145.86,19056.0,130.7744,130.8281,130.6489,130.7027,19056.0
2019-05-28 15:00:00,145.86,145.86,145.61,145.61,5045.0,130.7027,130.7027,130.4787,130.4787,5045.0
2019-05-28 15:05:00,145.61,145.79,145.61,145.69,5553.0,130.4787,130.64,130.4787,130.5504,5553.0
2019-05-28 15:10:00,145.69,145.69,145.58,145.65,4121.0,130.5504,130.5504,130.4518,130.5145,4121.0
2019-05-28 15:15:00,145.67,145.87,145.67,145.84,3830.0,130.5324,130.7117,130.5324,130.6848,3830.0
2019-05-28 15:20:00,145.84,145.85,145.63,145.78,8029.0,130.6848,130.6937,130.4966,130.631,8029.0
2019-05-28 15:25:00,145.76,145.83,145.58,145.59,5122.0,130.6131,130.6758,130.4518,130.4607,5122.0
2019-05-28 15:30:00,145.65,145.65,145.27,145.27,14116.0,130.5145,130.5145,130.174,130.174,14116.0
2019-05-28 15:35:00,145.23,145.27,145.05,145.07,19427.0,130.1382,130.174,129.9769,129.9948,19427.0
2019-05-28 15:40:00,145.04,145.04,144.68,144.72,11112.0,129.9679,129.9679,129.6453,129.6812,11112.0
2019-05-28 15:45:00,144.71,144.82,144.61,144.61,11105.0,129.6722,129.7708,129.5826,129.5826,11105.0
2019-05-28 15:50:00,144.56,144.93,144.51,144.65,18521.0,129.5378,129.8693,129.493,129.6184,18521.0
2019-05-28 15:55:00,144.62,144.69,144.25,144.25,57285.0,129.5915,129.6543,129.26,129.26,57285.0
2019-05-29 09:30:00,143.09,143.09,142.12,142.57,14953.0,128.2205,128.2205,127.3513,127.7546,14953.0
2019-05-29 09:35:00,142.6,142.95,142.44,142.49,4670.0,127.7815,128.0951,127.6381,127.6829,4670.0
2019-05-29 09:40:00,142.49,142.57,141.89,142.21,5506.0,127.6829,127.7546,127.1452,127.432,5506.0
2019-05-29 09:45:00,142.1,142.28,142.01,142.28,3500.0,127.3334,127.4947,127.2528,127.4947,3500.0
2019-05-29 09:50:00,142.17,142.19,141.83,142.1,3597.0,127.3961,127.4141,127.0915,127.3334,3597.0
2019-05-29 09:55:00,142.06,142.24,142.0,142.18,5417.0,127.2976,127.4589,127.2438,127.4051,5417.0
2019-05-29 10:00:00,142.29,142.39,142.13,142.24,4628.0,127.5037,127.5933,127.3603,127.4589,4628.0
2019-05-29 10:05:00,142.32,142.41,141.99,142.03,6453.0,127.5306,127.6112,127.2348,127.2707,6453.0
2019-05-29 10:10:00,142.17,142.44,142.17,142.37,16873.0,127.3961,127.6381,127.3961,127.5754,16873.0
2019-05-29 10:15:00,142.47,142.71,142.35,142.43,5400.0,127.665,127.88,127.5574,127.6291,5400.0
2019-05-29 10:20:00,142.51,142.59,142.43,142.59,10510.0,127.7008,127.7725,127.6291,127.7725,10510.0
2019-05-29 10:25:00,142.65,143.0,142.62,143.0,8008.0,127.8263,128.1399,127.7994,128.1399,8008.0
2019-05-29 10:30:00,143.04,143.04,142.94,143.01,3010.0,128.1757,128.1757,128.0861,128.1489,3010.0
2019-05-29 10:35:00,142.96,143.18,142.92,143.14,4024.0,128.1041,128.3012,128.0682,128.2653,4024.0
2019-05-29 10:40:00,143.09,143.23,143.06,143.13,5424.0,128.2205,128.346,128.1937,128.2564,5424.0
2019-05-29 10:45:00,143.08,143.08,142.66,142.71,9255.0,128.2116,128.2116,127.8352,127.88,9255.0
2019-05-29 10:50:00,142.72,142.8,142.44,142.54,4808.0,127.889,127.9607,127.6381,127.7277,4808.0
2019-05-29 10:55:00,142.55,142.74,142.5,142.52,7647.0,127.7367,127.9069,127.6919,127.7098,7647.0
2019-05-29 11:00:00,142.48,142.75,142.42,142.68,6116.0,127.6739,127.9159,127.6202,127.8531,6116.0
2019-05-29 11:05:00,142.68,143.04,142.64,143.04,7673.0,127.8531,128.1757,127.8173,128.1757,7673.0
2019-05-29 11:10:00,143.03,143.04,142.59,142.59,4388.0,128.1668,128.1757,127.7725,127.7725,4388.0
2019-05-29 11:15:00,142.6,142.64,142.52,142.56,1700.0,127.7815,127.8173,127.7098,127.7456,1700.0
2019-05-29 11:20:00,142.57,142.6,142.36,142.41,2912.0,127.7546,127.7815,127.5664,127.6112,2912.0
2019-05-29 11:25:00,142.42,142.42,142.23,142.29,2803.0,127.6202,127.6202,127.4499,127.5037,2803.0
2019-05-29 11:30:00,142.32,142.34,142.04,142.09,2700.0,127.5306,127.5485,127.2797,127.3245,2700.0
2019-05-29 11:35:00,142.17,142.34,142.01,142.01,4757.0,127.3961,127.5485,127.2528,127.2528,4757.0
2019-05-29 11:40:00,142.01,142.07,141.73,141.73,2730.0,127.2528,127.3065,127.0019,127.0019,2730.0
2019-05-29 11:45:00,141.78,141.85,141.64,141.65,4470.0,127.0467,127.1094,126.9212,126.9302,4470.0
2019-05-29 11:50:00,141.68,141.68,141.29,141.37,4313.0,126.9571,126.9571,126.6076,126.6793,4313.0
2019-05-29 11:55:00,141.35,141.63,141.35,141.6,5304.0,126.6614,126.9123,126.6614,126.8854,5304.0
2019-05-29 12:00:00,141.59,141.75,141.57,141.68,6811.0,126.8764,127.0198,126.8585,126.9571,6811.0
2019-05-29 12:05:00,141.72,141.88,141.69,141.86,3271.0,126.9929,127.1363,126.966,127.1184,3271.0
2019-05-29 12:10:00,141.83,141.98,141.79,141.95,4049.0,127.0915,127.2259,127.0556,127.199,4049.0
2019-05-29 12:15:00,141.92,142.14,141.89,142.12,4426.0,127.1721,127.3693,127.1452,127.3513,4426.0
2019-05-29 12:20:00,142.07,142.15,142.03,142.1,4825.0,127.3065,127.3782,127.2707,127.3334,4825.0
2019-05-29 12:25:00,142.1,142.39,142.09,142.34,6305.0,127.3334,127.5933,127.3245,127.5485,6305.0
2019-05-29 12:30:00,142.36,142.66,142.33,142.66,16865.0,127.5664,127.8352,127.5395,127.8352,16865.0
2019-05-29 12:35:00,142.67,142.67,142.49,142.5,10200.0,127.8442,127.8442,127.6829,127.6919,10200.0
2019-05-29 12:40:00,142.46,142.49,142.37,142.41,12179.0,127.656,127.6829,127.5754,127.6112,12179.0
2019-05-29 12:45:00,142.39,142.42,142.3,142.39,14600.0,127.5933,127.6202,127.5126,127.5933,14600.0
2019-05-29 12:50:00,142.4,142.45,142.3,142.35,8444.0,127.6022,127.647,127.5126,127.5574,8444.0
2019-05-29 12:55:00,142.31,142.35,142.08,142.17,3517.0,127.5216,127.5574,127.3155,127.3961,3517.0
2019-05-29 13:00:00,142.21,142.37,142.15,142.29,3843.0,127.432,127.5754,127.3782,127.5037,3843.0
2019-05-29 13:05:00,142.32,142.84,142.28,142.84,6416.0,127.5306,127.9965,127.4947,127.9965,6416.0
2019-05-29 13:10:00,142.84,143.0,142.7,142.7,16150.0,127.9965,128.1399,127.8711,127.8711,16150.0
2019-05-29 13:15:00,142.75,142.77,142.68,142.7,1000.0,127.9159,127.9338,127.8531,127.8711,1000.0
2019-05-29 13:20:00,142.69,142.84,142.6,142.82,5107.0,127.8621,127.9965,127.7815,127.9786,5107.0
2019-05-29 13:25:00,142.82,142.94,142.82,142.94,3200.0,127.9786,128.0861,127.9786,128.0861,3200.0
2019-05-29 13:30:00,142.96,143.21,142.95,143.05,2940.0,128.1041,128.3281,128.0951,128.1847,2940.0
2019-05-29 13:35:00,143.05,143.15,143.01,143.14,2899.0,128.1847,128.2743,128.1489,128.2653,2899.0
2019-05-29 13:40:00,143.18,143.21,143.07,143.07,4648.0,128.3012,128.3281,128.2026,128.2026,4648.0
2019-05-29 13:45:00,143.03,143.28,143.03,143.28,2404.0,128.1668,128.3908,128.1668,128.3908,2404.0
2019-05-29 13:50:00,143.27,143.35,143.07,143.09,6552.0,128.3818,128.4535,128.2026,128.2205,6552.0
2019-05-29 13:55:00,143.09,143.19,143.09,143.1,2230.0,128.2205,128.3101,128.2205,128.2295,2230.0
2019-05-29 14:00:00,143.1,143.42,143.1,143.32,3929.0,128.2295,128.5162,128.2295,128.4266,3929.0
2019-05-29 14:05:00,143.36,143.39,143.24,143.24,3000.0,128.4625,128.4894,128.355,128.355,3000.0
2019-05-29 14:10:00,143.25,143.31,143.21,143.25,4612.0,128.3639,128.4177,128.3281,128.3639,4612.0
2019-05-29 14:15:00,143.23,143.44,143.23,143.36,4000.0,128.346,128.5342,128.346,128.4625,4000.0
2019-05-29 14:20:00,143.4,143.55,143.4,143.47,3779.0,128.4983,128.6327,128.4983,128.5611,3779.0
2019-05-29 14:25:00,143.44,143.6,143.44,143.6,1700.0,128.5342,128.6775,128.5342,128.6775,1700.0
2019-05-29 14:30:00,143.61,143.61,143.3,143.33,3887.0,128.6865,128.6865,128.4087,128.4356,3887.0
2019-05-29 14:35:00,143.4,143.4,142.99,143.01,3254.0,128.4983,128.4983,128.1309,128.1489,3254.0
2019-05-29 14:40:00,143.02,143.02,142.78,142.78,4597.0,128.1578,128.1578,127.9428,127.9428,4597.0
2019-05-29 14:45:00,142.81,142.94,142.81,142.89,4265.0,127.9696,128.0861,127.9696,128.0413,4265.0
2019-05-29 14:50:00,142.89,142.91,142.66,142.81,6630.0,128.0413,128.0592,127.8352,127.9696,6630.0
2019-05-29 14:55:00,142.79,143.12,142.78,143.07,5448.0,127.9517,128.2474,127.9428,128.2026,5448.0
2019-05-29 15:00:00,143.12,143.13,142.84,142.94,6517.0,128.2474,128.2564,127.9965,128.0861,6517.0
2019-05-29 15:05:00,142.92,143.04,142.82,143.02,3000.0,128.0682,128.1757,127.9786,128.1578,3000.0
2019-05-29 15:10:00,143.0,143.2,142.97,143.2,4370.0,128.1399,128.3191,128.113,128.3191,4370.0
2019-05-29 15:15:00,143.26,143.34,143.13,143.18,6870.0,128.3729,128.4446,128.2564,128.3012,6870.0
2019-05-29 15:20:00,143.17,143.46,143.12,143.42,12413.0,128.2922,128.5521,128.2474,128.5162,12413.0
2019-05-29 15:25:00,143.41,143.52,143.31,143.4,3633.0,128.5073,128.6059,128.4177,128.4983,3633.0
2019-05-29 15:30:00,143.4,143.79,143.29,143.78,7987.0,128.4983,128.8478,128.3998,128.8388,7987.0
2019-05-29 15:35:00,143.86,143.95,143.81,143.84,7994.0,128.9105,128.9912,128.8657,128.8926,7994.0
2019-05-29 15:40:00,143.84,144.07,143.84,144.01,8266.0,128.8926,129.0987,128.8926,129.0449,8266.0
2019-05-29 15:45:00,144.0,144.02,143.72,143.79,11052.0,129.036,129.0539,128.7851,128.8478,11052.0
2019-05-29 15:50:00,143.81,144.03,143.65,144.03,40098.0,128.8657,129.0629,128.7223,129.0629,40098.0
2019-05-29 15:55:00,144.02,144.1,143.9,144.01,48178.0,129.0539,129.1256,128.9464,129.0449,48178.0
2019-05-30 09:30:00,144.52,144.99,144.52,144.92,4159.0,129.5019,129.9231,129.5019,129.8604,4159.0
2019-05-30 09:35:00,144.86,144.9,144.65,144.9,2054.0,129.8066,129.8425,129.6184,129.8425,2054.0
2019-05-30 09:40:00,144.62,145.15,144.61,145.15,2988.0,129.5915,130.0665,129.5826,130.0665,2988.0
2019-05-30 09:45:00,145.13,145.41,145.13,145.34,3662.0,130.0486,130.2995,130.0486,130.2367,3662.0
2019-05-30 09:50:00,145.34,145.47,145.22,145.47,1521.0,130.2367,130.3532,130.1292,130.3532,1521.0
2019-05-30 09:55:00,145.49,145.53,145.45,145.5,1578.0,130.3711,130.407,130.3353,130.3801,1578.0
2019-05-30 10:00:00,145.41,145.49,145.35,145.39,869.0,130.2995,130.3711,130.2457,130.2815,869.0
2019-05-30 10:05:00,145.32,145.32,145.14,145.19,1624.0,130.2188,130.2188,130.0575,130.1023,1624.0
2019-05-30 10:10:00,145.15,145.36,145.15,145.28,1100.0,130.0665,130.2547,130.0665,130.183,1100.0
2019-05-30 10:15:00,145.19,145.2,144.98,144.98,830.0,130.1023,130.1113,129.9141,129.9141,830.0
2019-05-30 10:20:00,144.98,145.1,144.94,145.05,2353.0,129.9141,130.0217,129.8783,129.9769,2353.0
2019-05-30 10:25:00,144.91,144.91,144.84,144.84,300.0,129.8514,129.8514,129.7887,129.7887,300.0
2019-05-30 10:30:00,144.81,145.04,144.81,145.03,2700.0,129.7618,129.9679,129.7618,129.9589,2700.0
2019-05-30 10:35:00,145.07,145.07,144.71,144.71,1700.0,129.9948,129.9948,129.6722,129.6722,1700.0
2019-05-30 10:40:00,144.69,144.69,144.46,144.5,800.0,129.6543,129.6543,129.4482,129.484,800.0
2019-05-30 10:45:00,144.42,144.42,144.35,144.35,303.0,129.4123,129.4123,129.3496,129.3496,303.0
2019-05-30 10:50:00,144.32,144.37,143.94,143.94,1600.0,129.3227,129.3675,128.9822,128.9822,1600.0
2019-05-30 10:55:00,143.83,144.04,143.83,143.96,1356.0,128.8836,129.0718,128.8836,129.0001,1356.0
2019-05-30 11:00:00,143.91,143.91,143.59,143.78,1627.0,128.9553,128.9553,128.6686,128.8388,1627.0
2019-05-30 11:05:00,143.75,143.88,143.62,143.88,3046.0,128.812,128.9284,128.6955,128.9284,3046.0
2019-05-30 11:10:00,144.03,144.19,143.92,144.19,800.0,129.0629,129.2062,128.9643,129.2062,800.0
2019-05-30 11:15:00,144.22,144.24,143.89,143.89,3000.0,129.2331,129.251,128.9374,128.9374,3000.0
2019-05-30 11:20:00,143.92,143.97,143.8,143.94,2100.0,128.9643,129.0091,128.8568,128.9822,2100.0
2019-05-30 11:25:00,144.07,144.08,144.0,144.08,2000.0,129.0987,129.1077,129.036,129.1077,2000.0
2019-05-30 11:30:00,144.08,144.15,143.8,143.92,1100.0,129.1077,129.1704,128.8568,128.9643,1100.0
2019-05-30 11:35:00,143.81,144.07,143.81,144.06,1332.0,128.8657,129.0987,128.8657,129.0897,1332.0
2019-05-30 11:40:00,144.02,144.08,143.84,143.84,1500.0,129.0539,129.1077,128.8926,128.8926,1500.0
2019-05-30 11:45:00,143.75,143.99,143.71,143.99,900.0,128.812,129.027,128.7761,129.027,900.0
2019-05-30 11:50:00,143.98,144.0,143.7,143.79,2790.0,129.0181,129.036,128.7672,128.8478,2790.0
2019-05-30 11:55:00,143.8,144.0,143.8,144.0,1388.0,128.8568,129.036,128.8568,129.036,1388.0
2019-05-30 12:00:00,144.0,144.0,143.91,143.95,1546.0,129.036,129.036,128.9553,128.9912,1546.0
2019-05-30 12:05:00,143.95,143.95,143.8,143.88,1113.0,128.9912,128.9912,128.8568,128.9284,1113.0
2019-05-30 12:10:00,143.93,143.96,143.91,143.94,1005.0,128.9733,129.0001,128.9553,128.9822,1005.0
2019-05-30 12:15:00,143.95,144.02,143.9,143.97,2015.0,128.9912,129.0539,128.9464,129.0091,2015.0
2019-05-30 12:20:00,143.93,144.35,143.93,144.35,3916.0,128.9733,129.3496,128.9733,129.3496,3916.0
2019-05-30 12:25:00,144.28,144.31,144.07,144.07,2155.0,129.2869,129.3138,129.0987,129.0987,2155.0
2019-05-30 12:30:00,144.05,144.06,143.98,144.06,1806.0,129.0808,129.0897,129.0181,129.0897,1806.0
2019-05-30 12:35:00,144.07,144.34,144.07,144.34,1741.0,129.0987,129.3406,129.0987,129.3406,1741.0
2019-05-30 12:40:00,144.38,144.43,144.26,144.33,4543.0,129.3765,129.4213,129.269,129.3317,4543.0
2019-05-30 12:45:00,144.32,144.37,144.25,144.25,1800.0,129.3227,129.3675,129.26,129.26,1800.0
2019-05-30 12:50:00,144.53,144.56,144.36,144.44,6800.0,129.5109,129.5378,129.3586,129.4303,6800.0
2019-05-30 12:55:00,144.4,144.4,144.21,144.22,2535.0,129.3944,129.3944,129.2242,129.2331,2535.0
2019-05-30 13:00:00,144.36,144.4,144.24,144.24,3119.0,129.3586,129.3944,129.251,129.251,3119.0
2019-05-30 13:05:00,144.24,144.26,144.18,144.26,900.0,129.251,129.269,129.1973,129.269,900.0
2019-05-30 13:10:00,144.26,144.26,144.2,144.2,440.0,129.269,129.269,129.2152,129.2152,440.0
2019-05-30 13:15:00,144.17,144.2,144.11,144.11,700.0,129.1883,129.2152,129.1345,129.1345,700.0
2019-05-30 13:20:00,144.15,144.17,144.1,144.11,300.0,129.1704,129.1883,129.1256,129.1345,300.0
2019-05-30 13:25:00,144.13,144.13,143.91,144.06,800.0,129.1525,129.1525,128.9553,129.0897,800.0
2019-05-30 13:30:00,144.06,144.06,143.85,143.85,600.0,129.0897,129.0897,128.9016,128.9016,600.0
2019-05-30 13:35:00,143.87,143.89,143.76,143.89,600.0,128.9195,128.9374,128.8209,128.9374,600.0
2019-05-30 13:40:00,143.79,143.89,143.78,143.84,1074.0,128.8478,128.9374,128.8388,128.8926,1074.0
2019-05-30 13:45:00,143.77,143.77,143.59,143.59,1072.0,128.8299,128.8299,128.6686,128.6686,1072.0
2019-05-30 13:50:00,143.64,143.64,143.56,143.56,308.0,128.7134,128.7134,128.6417,128.6417,308.0
2019-05-30 13:55:00,143.63,143.75,143.62,143.69,1028.0,128.7044,128.812,128.6955,128.7582,1028.0
2019-05-30 14:00:00,143.77,143.88,143.75,143.84,2029.0,128.8299,128.9284,128.812,128.8926,2029.0
2019-05-30 14:05:00,143.81,143.84,143.78,143.78,2454.0,128.8657,128.8926,128.8388,128.8388,2454.0
2019-05-30 14:10:00,143.83,143.85,143.76,143.78,3295.0,128.8836,128.9016,128.8209,128.8388,3295.0
2019-05-30 14:15:00,143.81,143.9,143.78,143.84,1200.0,128.8657,128.9464,128.8388,128.8926,1200.0
2019-05-30 14:20:00,143.84,143.86,143.68,143.71,16800.0,128.8926,128.9105,128.7492,128.7761,16800.0
2019-05-30 14:25:00,143.71,143.72,143.6,143.65,6183.0,128.7761,128.7851,128.6775,128.7223,6183.0
2019-05-30 14:30:00,143.64,143.64,143.51,143.55,4641.0,128.7134,128.7134,128.5969,128.6327,4641.0
2019-05-30 14:35:00,143.54,143.56,143.21,143.22,6708.0,128.6238,128.6417,128.3281,128.337,6708.0
2019-05-30 14:40:00,143.24,143.35,143.22,143.22,5896.0,128.355,128.4535,128.337,128.337,5896.0
2019-05-30 14:45:00,143.25,143.41,143.19,143.4,7650.0,128.3639,128.5073,128.3101,128.4983,7650.0
2019-05-30 14:50:00,143.35,143.56,143.3,143.56,5124.0,128.4535,128.6417,128.4087,128.6417,5124.0
2019-05-30 14:55:00,143.56,143.73,143.56,143.58,4300.0,128.6417,128.794,128.6417,128.6596,4300.0
2019-05-30 15:00:00,143.57,143.59,143.43,143.49,3500.0,128.6507,128.6686,128.5252,128.579,3500.0
2019-05-30 15:05:00,143.46,143.57,143.26,143.34,5448.0,128.5521,128.6507,128.3729,128.4446,5448.0
2019-05-30 15:10:00,143.33,143.48,143.33,143.39,4108.0,128.4356,128.57,128.4356,128.4894,4108.0
2019-05-30 15:15:00,143.36,143.46,143.33,143.39,2800.0,128.4625,128.5521,128.4356,128.4894,2800.0
2019-05-30 15:20:00,143.34,143.46,143.32,143.37,4326.0,128.4446,128.5521,128.4266,128.4714,4326.0
2019-05-30 15:25:00,143.4,143.63,143.35,143.5,6391.0,128.4983,128.7044,128.4535,128.5879,6391.0
2019-05-30 15:30:00,143.5,143.53,143.34,143.53,4317.0,128.5879,128.6148,128.4446,128.6148,4317.0
2019-05-30 15:35:00,143.55,144.03,143.55,143.85,7327.0,128.6327,129.0629,128.6327,128.9016,7327.0
2019-05-30 15:40:00,143.88,143.94,143.52,143.58,8707.0,128.9284,128.9822,128.6059,128.6596,8707.0
2019-05-30 15:45:00,143.59,143.72,143.48,143.66,9784.0,128.6686,128.7851,128.57,128.7313,9784.0
2019-05-30 15:50:00,143.62,143.64,143.26,143.26,12169.0,128.6955,128.7134,128.3729,128.3729,12169.0
2019-05-30 15:55:00,143.32,143.43,143.19,143.37,48385.0,128.4266,128.5252,128.3101,128.4714,48385.0
2019-05-31 09:30:00,140.94,141.52,139.96,139.96,19589.0,126.294,126.8137,125.4158,125.4158,19589.0
2019-05-31 09:35:00,140.17,140.28,139.28,140.28,14910.0,125.604,125.7025,124.8065,125.7025,14910.0
2019-05-31 09:40:00,140.27,140.28,139.56,140.11,10664.0,125.6936,125.7025,125.0574,125.5502,10664.0
2019-05-31 09:45:00,140.18,140.25,139.31,139.34,11031.0,125.6129,125.6757,124.8333,124.8602,11031.0
2019-05-31 09:50:00,139.22,139.34,138.46,138.47,16774.0,124.7527,124.8602,124.0717,124.0806,16774.0
2019-05-31 09:55:00,138.47,139.05,138.32,138.96,18681.0,124.0806,124.6004,123.9462,124.5197,18681.0
2019-05-31 10:00:00,138.82,139.04,138.66,138.8,13611.0,124.3943,124.5914,124.2509,124.3763,13611.0
2019-05-31 10:05:00,138.84,138.99,138.41,138.41,15135.0,124.4122,124.5466,124.0269,124.0269,15135.0
2019-05-31 10:10:00,138.41,138.57,137.74,137.74,10401.0,124.0269,124.1702,123.4265,123.4265,10401.0
2019-05-31 10:15:00,137.78,138.04,137.65,137.66,8257.0,123.4623,123.6953,123.3458,123.3548,8257.0
2019-05-31 10:20:00,137.74,137.96,137.67,137.96,13809.0,123.4265,123.6236,123.3638,123.6236,13809.0
2019-05-31 10:25:00,137.98,138.59,137.95,138.59,12909.0,123.6416,124.1882,123.6147,124.1882,12909.0
2019-05-31 10:30:00,138.59,139.22,138.58,139.21,8797.0,124.1882,124.7527,124.1792,124.7437,8797.0
2019-05-31 10:35:00,139.37,139.77,139.32,139.75,7667.0,124.8871,125.2455,124.8423,125.2276,7667.0
2019-05-31 10:40:00,139.82,139.89,139.65,139.8,16309.0,125.2903,125.3531,125.138,125.2724,16309.0
2019-05-31 10:45:00,139.74,140.18,139.74,140.18,20762.0,125.2187,125.6129,125.2187,125.6129,20762.0
2019-05-31 10:50:00,140.28,140.44,139.99,140.01,12443.0,125.7025,125.8459,125.4427,125.4606,12443.0
2019-05-31 10:55:00,139.96,140.03,139.83,139.93,3136.0,125.4158,125.4785,125.2993,125.3889,3136.0
2019-05-31 11:00:00,139.89,140.1,139.8,139.92,4721.0,125.3531,125.5413,125.2724,125.38,4721.0
2019-05-31 11:05:00,139.98,140.01,139.89,139.97,3884.0,125.4337,125.4606,125.3531,125.4248,3884.0
2019-05-31 11:10:00,139.92,140.05,139.91,139.96,3954.0,125.38,125.4964,125.371,125.4158,3954.0
2019-05-31 11:15:00,139.96,140.11,139.9,140.02,4100.0,125.4158,125.5502,125.362,125.4696,4100.0
2019-05-31 11:20:00,140.06,140.41,140.06,140.41,4199.0,125.5054,125.819,125.5054,125.819,4199.0
2019-05-31 11:25:00,140.4,140.54,140.39,140.45,3951.0,125.8101,125.9355,125.8011,125.8549,3951.0
2019-05-31 11:30:00,140.54,140.58,140.45,140.45,6336.0,125.9355,125.9714,125.8549,125.8549,6336.0
2019-05-31 11:35:00,140.51,140.51,140.17,140.17,2805.0,125.9086,125.9086,125.604,125.604,2805.0
2019-05-31 11:40:00,140.2,140.25,140.05,140.13,2106.0,125.6309,125.6757,125.4964,125.5681,2106.0
2019-05-31 11:45:00,140.06,140.16,140.06,140.1,4000.0,125.5054,125.595,125.5054,125.5413,4000.0
2019-05-31 11:50:00,140.12,140.16,140.06,140.14,1952.0,125.5592,125.595,125.5054,125.5771,1952.0
2019-05-31 11:55:00,140.06,140.21,139.99,140.2,2601.0,125.5054,125.6398,125.4427,125.6309,2601.0
2019-05-31 12:00:00,140.15,140.23,140.08,140.13,3426.0,125.5861,125.6577,125.5233,125.5681,3426.0
2019-05-31 12:05:00,140.2,140.39,140.2,140.39,2200.0,125.6309,125.8011,125.6309,125.8011,2200.0
2019-05-31 12:10:00,140.34,140.34,140.16,140.27,2200.0,125.7563,125.7563,125.595,125.6936,2200.0
2019-05-31 12:15:00,140.17,140.24,140.15,140.24,600.0,125.604,125.6667,125.5861,125.6667,600.0
2019-05-31 12:20:00,140.27,140.27,140.1,140.14,3000.0,125.6936,125.6936,125.5413,125.5771,3000.0
2019-05-31 12:25:00,140.14,140.23,140.13,140.19,3401.0,125.5771,125.6577,125.5681,125.6219,3401.0
2019-05-31 12:30:00,140.21,140.39,140.18,140.34,2800.0,125.6398,125.8011,125.6129,125.7563,2800.0
2019-05-31 12:35:00,140.3,140.4,140.16,140.16,4096.0,125.7205,125.8101,125.595,125.595,4096.0
2019-05-31 12:40:00,140.23,140.24,140.02,140.12,4054.0,125.6577,125.6667,125.4696,125.5592,4054.0
2019-05-31 12:45:00,140.15,140.22,140.08,140.18,3545.0,125.5861,125.6488,125.5233,125.6129,3545.0
2019-05-31 12:50:00,140.19,140.2,140.09,140.13,5249.0,125.6219,125.6309,125.5323,125.5681,5249.0
2019-05-31 12:55:00,140.09,140.11,139.92,140.03,2500.0,125.5323,125.5502,125.38,125.4785,2500.0
2019-05-31 13:00:00,140.08,140.08,139.95,140.01,2857.0,125.5233,125.5233,125.4068,125.4606,2857.0
2019-05-31 13:05:00,140.06,140.08,139.95,140.05,1900.0,125.5054,125.5233,125.4068,125.4964,1900.0
2019-05-31 13:10:00,140.08,140.19,140.05,140.19,1199.0,125.5233,125.6219,125.4964,125.6219,1199.0
2019-05-31 13:15:00,140.15,140.21,140.1,140.19,2827.0,125.5861,125.6398,125.5413,125.6219,2827.0
2019-05-31 13:20:00,140.22,140.22,140.11,140.11,2000.0,125.6488,125.6488,125.5502,125.5502,2000.0
2019-05-31 13:25:00,140.08,140.17,139.99,140.17,2758.0,125.5233,125.604,125.4427,125.604,2758.0
2019-05-31 13:30:00,140.2,140.37,140.19,140.28,2453.0,125.6309,125.7832,125.6219,125.7025,2453.0
2019-05-31 13:35:00,140.3,140.3,140.19,140.23,819.0,125.7205,125.7205,125.6219,125.6577,819.0
2019-05-31 13:40:00,140.26,140.33,140.15,140.17,2000.0,125.6846,125.7474,125.5861,125.604,2000.0
2019-05-31 13:45:00,140.17,140.3,140.16,140.17,3359.0,125.604,125.7205,125.595,125.604,3359.0
2019-05-31 13:50:00,140.1,140.17,139.99,140.08,1989.0,125.5413,125.604,125.4427,125.5233,1989.0
2019-05-31 13:55:00,140.17,140.24,140.08,140.15,1800.0,125.604,125.6667,125.5233,125.5861,1800.0
2019-05-31 14:00:00,140.05,140.07,139.67,139.67,2562.0,125.4964,125.5144,125.1559,125.1559,2562.0
2019-05-31 14:05:00,139.66,139.7,139.59,139.68,2600.0,125.147,125.1828,125.0843,125.1649,2600.0
2019-05-31 14:10:00,139.6,139.66,139.33,139.33,1839.0,125.0932,125.147,124.8513,124.8513,1839.0
2019-05-31 14:15:00,139.38,139.38,139.08,139.11,1725.0,124.8961,124.8961,124.6272,124.6541,1725.0
2019-05-31 14:20:00,139.03,139.24,139.03,139.19,2714.0,124.5824,124.7706,124.5824,124.7258,2714.0
2019-05-31 14:25:00,139.16,139.2,139.0,139.0,4294.0,124.6989,124.7348,124.5556,124.5556,4294.0
2019-05-31 14:30:00,139.0,139.06,138.9,138.92,5400.0,124.5556,124.6093,124.466,124.4839,5400.0
2019-05-31 14:35:00,138.95,138.98,138.82,138.87,4316.0,124.5108,124.5376,124.3943,124.4391,4316.0
2019-05-31 14:40:00,138.85,139.35,138.82,139.3,9180.0,124.4211,124.8692,124.3943,124.8244,9180.0
2019-05-31 14:45:00,139.33,139.41,139.07,139.07,10998.0,124.8513,124.923,124.6183,124.6183,10998.0
2019-05-31 14:50:00,139.13,139.32,139.13,139.2,4912.0,124.6721,124.8423,124.6721,124.7348,4912.0
2019-05-31 14:55:00,139.23,139.29,139.04,139.08,7506.0,124.7617,124.8154,124.5914,124.6272,7506.0
2019-05-31 15:00:00,139.03,139.03,138.82,138.83,5900.0,124.5824,124.5824,124.3943,124.4032,5900.0
2019-05-31 15:05:00,138.88,138.96,138.83,138.9,4969.0,124.448,124.5197,124.4032,124.466,4969.0
2019-05-31 15:10:00,138.89,138.98,138.85,138.95,7954.0,124.457,124.5376,124.4211,124.5108,7954.0
2019-05-31 15:15:00,138.96,138.96,138.75,138.77,6331.0,124.5197,124.5197,124.3315,124.3495,6331.0
2019-05-31 15:20:00,138.74,138.75,138.46,138.47,13100.0,124.3226,124.3315,124.0717,124.0806,13100.0
2019-05-31 15:25:00,138.47,138.53,138.31,138.49,5811.0,124.0806,124.1344,123.9373,124.0986,5811.0
2019-05-31 15:30:00,138.47,138.6,138.4,138.51,6062.0,124.0806,124.1971,124.0179,124.1165,6062.0
2019-05-31 15:35:00,138.48,138.49,138.2,138.28,9500.0,124.0896,124.0986,123.8387,123.9104,9500.0
2019-05-31 15:40:00,138.33,138.4,138.22,138.26,10269.0,123.9552,124.0179,123.8566,123.8925,10269.0
2019-05-31 15:45:00,138.24,138.37,138.18,138.29,17357.0,123.8745,123.991,123.8208,123.9193,17357.0
2019-05-31 15:50:00,138.28,138.4,138.19,138.21,31269.0,123.9104,124.0179,123.8297,123.8477,31269.0
2019-05-31 15:55:00,138.19,138.26,138.11,138.19,51869.0,123.8297,123.8925,123.758,123.8297,51869.0
2019-06-03 09:30:00,137.96,138.25,137.24,137.93,12851.0,123.6236,123.8835,122.9785,123.5968,12851.0
2019-06-03 09:35:00,138.05,138.7,138.05,138.3,3311.0,123.7043,124.2867,123.7043,123.9283,3311.0
2019-06-03 09:40:00,138.4,139.06,138.4,138.96,2600.0,124.0179,124.6093,124.0179,124.5197,2600.0
2019-06-03 09:45:00,138.93,138.97,138.45,138.65,3400.0,124.4928,124.5287,124.0627,124.2419,3400.0
2019-06-03 09:50:00,138.62,138.71,138.42,138.43,5041.0,124.215,124.2957,124.0358,124.0448,5041.0
2019-06-03 09:55:00,138.39,138.93,138.35,138.89,7963.0,124.009,124.4928,123.9731,124.457,7963.0
2019-06-03 10:00:00,138.84,139.14,138.77,139.0,11223.0,124.4122,124.681,124.3495,124.5556,11223.0
2019-06-03 10:05:00,139.06,139.49,138.94,139.47,4224.0,124.6093,124.9946,124.5018,124.9767,4224.0
2019-06-03 10:10:00,139.62,139.78,139.5,139.66,11322.0,125.1111,125.2545,125.0036,125.147,11322.0
2019-06-03 10:15:00,139.57,140.14,139.57,140.14,16139.0,125.0663,125.5771,125.0663,125.5771,16139.0
2019-06-03 10:20:00,140.22,140.46,140.22,140.46,2569.0,125.6488,125.8638,125.6488,125.8638,2569.0
2019-06-03 10:25:00,140.52,140.92,140.51,140.83,6566.0,125.9176,126.276,125.9086,126.1954,6566.0
2019-06-03 10:30:00,140.88,141.23,140.85,141.02,5100.0,126.2402,126.5538,126.2133,126.3656,5100.0
2019-06-03 10:35:00,140.94,141.1,140.77,141.0,4374.0,126.294,126.4373,126.1416,126.3477,4374.0
2019-06-03 10:40:00,140.92,141.12,140.91,141.12,1896.0,126.276,126.4553,126.2671,126.4553,1896.0
2019-06-03 10:45:00,141.05,141.07,140.69,140.69,4153.0,126.3925,126.4105,126.0699,126.0699,4153.0
2019-06-03 10:50:00,140.66,140.67,140.51,140.64,4648.0,126.0431,126.052,125.9086,126.0251,4648.0
2019-06-03 10:55:00,140.64,140.93,140.6,140.88,3139.0,126.0251,126.285,125.9893,126.2402,3139.0
2019-06-03 11:00:00,140.94,140.94,140.68,140.68,3797.0,126.294,126.294,126.061,126.061,3797.0
2019-06-03 11:05:00,140.63,140.63,140.4,140.46,3000.0,126.0162,126.0162,125.8101,125.8638,3000.0
2019-06-03 11:10:00,140.4,140.45,139.94,140.02,3800.0,125.8101,125.8549,125.3979,125.4696,3800.0
2019-06-03 11:15:00,140.08,140.14,139.82,139.82,4340.0,125.5233,125.5771,125.2903,125.2903,4340.0
2019-06-03 11:20:00,139.86,139.97,139.86,139.89,2764.0,125.3262,125.4248,125.3262,125.3531,2764.0
2019-06-03 11:25:00,140.02,140.14,139.97,139.98,2932.0,125.4696,125.5771,125.4248,125.4337,2932.0
2019-06-03 11:30:00,140.02,140.37,140.01,140.33,3380.0,125.4696,125.7832,125.4606,125.7474,3380.0
2019-06-03 11:35:00,140.27,140.46,140.26,140.46,6649.0,125.6936,125.8638,125.6846,125.8638,6649.0
2019-06-03 11:40:00,140.46,140.56,140.32,140.5,3692.0,125.8638,125.9535,125.7384,125.8997,3692.0
2019-06-03 11:45:00,140.44,140.54,140.3,140.3,3840.0,125.8459,125.9355,125.7205,125.7205,3840.0
2019-06-03 11:50:00,140.35,140.38,140.19,140.22,2537.0,125.7653,125.7922,125.6219,125.6488,2537.0
2019-06-03 11:55:00,140.18,140.26,139.99,139.99,2400.0,125.6129,125.6846,125.4427,125.4427,2400.0
2019-06-03 12:00:00,140.0,140.14,139.99,140.1,4118.0,125.4516,125.5771,125.4427,125.5413,4118.0
2019-06-03 12:05:00,140.0,140.03,139.86,139.87,8751.0,125.4516,125.4785,125.3262,125.3352,8751.0
2019-06-03 12:10:00,139.91,139.93,139.64,139.86,5421.0,125.371,125.3889,125.1291,125.3262,5421.0
2019-06-03 12:15:00,139.87,139.96,139.73,139.96,5197.0,125.3352,125.4158,125.2097,125.4158,5197.0
2019-06-03 12:20:00,139.86,139.86,139.76,139.86,1600.0,125.3262,125.3262,125.2366,125.3262,1600.0
2019-06-03 12:25:00,139.87,139.93,139.62,139.62,3300.0,125.3352,125.3889,125.1111,125.1111,3300.0
2019-06-03 12:30:00,139.66,139.85,139.58,139.58,2412.0,125.147,125.3172,125.0753,125.0753,2412.0
2019-06-03 12:35:00,139.61,139.89,139.53,139.89,2056.0,125.1022,125.3531,125.0305,125.3531,2056.0
2019-06-03 12:40:00,139.85,139.86,139.69,139.76,2118.0,125.3172,125.3262,125.1739,125.2366,2118.0
2019-06-03 12:45:00,139.74,139.81,139.59,139.8,1900.0,125.2187,125.2814,125.0843,125.2724,1900.0
2019-06-03 12:50:00,139.82,139.82,139.61,139.7,3073.0,125.2903,125.2903,125.1022,125.1828,3073.0
2019-06-03 12:55:00,139.73,139.86,139.72,139.78,3300.0,125.2097,125.3262,125.2007,125.2545,3300.0
2019-06-03 13:00:00,139.79,139.79,139.56,139.71,2100.0,125.2635,125.2635,125.0574,125.1918,2100.0
2019-06-03 13:05:00,139.68,140.07,139.65,140.07,1450.0,125.1649,125.5144,125.138,125.5144,1450.0
2019-06-03 13:10:00,140.08,140.22,140.04,140.19,1811.0,125.5233,125.6488,125.4875,125.6219,1811.0
2019-06-03 13:15:00,140.17,140.22,140.13,140.13,600.0,125.604,125.6488,125.5681,125.5681,600.0
2019-06-03 13:20:00,140.15,140.22,140.03,140.07,4688.0,125.5861,125.6488,125.4785,125.5144,4688.0
2019-06-03 13:25:00,140.21,140.72,140.12,140.33,7499.0,125.6398,126.0968,125.5592,125.7474,7499.0
2019-06-03 13:30:00,140.25,140.25,139.73,139.73,2308.0,125.6757,125.6757,125.2097,125.2097,2308.0
2019-06-03 13:35:00,139.82,139.91,139.63,139.78,2569.0,125.2903,125.371,125.1201,125.2545,2569.0
2019-06-03 13:40:00,139.68,140.36,139.67,140.28,1818.0,125.1649,125.7742,125.1559,125.7025,1818.0
2019-06-03 13:45:00,140.29,140.46,140.26,140.39,3338.0,125.7115,125.8638,125.6846,125.8011,3338.0
2019-06-03 13:50:00,140.46,140.54,140.42,140.5,1486.0,125.8638,125.9355,125.828,125.8997,1486.0
2019-06-03 13:55:00,140.45,140.86,140.45,140.81,2512.0,125.8549,126.2223,125.8549,126.1775,2512.0
2019-06-03 14:00:00,140.82,140.97,140.65,140.81,3018.0,126.1864,126.3208,126.0341,126.1775,3018.0
2019-06-03 14:05:00,140.9,141.04,140.79,141.04,6464.0,126.2581,126.3836,126.1596,126.3836,6464.0
2019-06-03 14:10:00,141.0,141.01,140.76,140.86,2238.0,126.3477,126.3567,126.1327,126.2223,2238.0
2019-06-03 14:15:00,140.84,140.84,140.62,140.72,4103.0,126.2044,126.2044,126.0072,126.0968,4103.0
2019-06-03 14:20:00,140.71,141.06,140.65,140.94,6163.0,126.0879,126.4015,126.0341,126.294,6163.0
2019-06-03 14:25:00,140.91,141.02,140.86,140.94,3720.0,126.2671,126.3656,126.2223,126.294,3720.0
2019-06-03 14:30:00,140.98,141.16,140.9,140.97,5413.0,126.3298,126.4911,126.2581,126.3208,5413.0
2019-06-03 14:35:00,140.89,140.94,140.69,140.82,3847.0,126.2492,126.294,126.0699,126.1864,3847.0
2019-06-03 14:40:00,140.82,140.86,140.69,140.75,4016.0,126.1864,126.2223,126.0699,126.1237,4016.0
2019-06-03 14:45:00,140.87,140.93,140.72,140.76,5724.0,126.2312,126.285,126.0968,126.1327,5724.0
2019-06-03 14:50:00,140.71,140.75,140.5,140.56,8222.0,126.0879,126.1237,125.8997,125.9535,8222.0
2019-06-03 14:55:00,140.64,140.64,140.48,140.62,4554.0,126.0251,126.0251,125.8818,126.0072,4554.0
2019-06-03 15:00:00,140.6,140.6,140.17,140.17,6158.0,125.9893,125.9893,125.604,125.604,6158.0
2019-06-03 15:05:00,140.24,140.35,140.16,140.2,5278.0,125.6667,125.7653,125.595,125.6309,5278.0
2019-06-03 15:10:00,140.12,140.4,139.96,140.4,11816.0,125.5592,125.8101,125.4158,125.8101,11816.0
2019-06-03 15:15:00,140.49,140.5,140.28,140.42,5906.0,125.8907,125.8997,125.7025,125.828,5906.0
2019-06-03 15:20:00,140.39,140.81,140.36,140.58,9408.0,125.8011,126.1775,125.7742,125.9714,9408.0
2019-06-03 15:25:00,140.49,140.53,140.15,140.22,7719.0,125.8907,125.9266,125.5861,125.6488,7719.0
2019-06-03 15:30:00,140.16,140.2,139.94,140.1,11955.0,125.595,125.6309,125.3979,125.5413,11955.0
2019-06-03 15:35:00,140.11,140.16,140.0,140.03,11532.0,125.5502,125.595,125.4516,125.4785,11532.0
2019-06-03 15:40:00,140.03,140.37,140.03,140.31,11970.0,125.4785,125.7832,125.4785,125.7294,11970.0
2019-06-03 15:45:00,140.31,140.4,140.03,140.14,10997.0,125.7294,125.8101,125.4785,125.5771,10997.0
2019-06-03 15:50:00,140.09,140.42,139.97,140.08,22625.0,125.5323,125.828,125.4248,125.5233,22625.0
2019-06-03 15:55:00,140.11,140.82,140.11,140.76,59800.0,125.5502,126.1864,125.5502,126.1327,59800.0
2019-06-04 09:30:00,142.59,143.99,142.59,143.99,9206.0,127.7725,129.027,127.7725,129.027,9206.0
2019-06-04 09:35:00,144.08,144.09,143.61,143.79,7517.0,129.1077,129.1166,128.6865,128.8478,7517.0
2019-06-04 09:40:00,143.88,144.0,143.66,143.8,9367.0,128.9284,129.036,128.7313,128.8568,9367.0
2019-06-04 09:45:00,143.85,143.9,143.52,143.52,13787.0,128.9016,128.9464,128.6059,128.6059,13787.0
2019-06-04 09:50:00,143.47,143.47,142.9,143.22,4615.0,128.5611,128.5611,128.0503,128.337,4615.0
2019-06-04 09:55:00,143.12,143.94,143.12,143.94,10233.0,128.2474,128.9822,128.2474,128.9822,10233.0
2019-06-04 10:00:00,143.99,144.28,143.9,144.2,7483.0,129.027,129.2869,128.9464,129.2152,7483.0
2019-06-04 10:05:00,144.14,144.19,143.93,144.17,10186.0,129.1614,129.2062,128.9733,129.1883,10186.0
2019-06-04 10:10:00,144.2,144.24,143.95,144.01,6438.0,129.2152,129.251,128.9912,129.0449,6438.0
2019-06-04 10:15:00,144.16,144.45,144.09,144.09,9047.0,129.1794,129.4392,129.1166,129.1166,9047.0
2019-06-04 10:20:00,144.12,144.52,144.09,144.46,8415.0,129.1435,129.5019,129.1166,129.4482,8415.0
2019-06-04 10:25:00,144.45,145.03,144.45,144.88,4517.0,129.4392,129.9589,129.4392,129.8245,4517.0
2019-06-04 10:30:00,144.92,145.06,144.84,145.01,4451.0,129.8604,129.9858,129.7887,129.941,4451.0
2019-06-04 10:35:00,144.96,145.04,144.68,144.68,4738.0,129.8962,129.9679,129.6453,129.6453,4738.0
2019-06-04 10:40:00,144.69,144.79,144.57,144.76,3330.0,129.6543,129.7439,129.5467,129.717,3330.0
2019-06-04 10:45:00,144.67,144.67,144.46,144.49,5157.0,129.6364,129.6364,129.4482,129.4751,5157.0
2019-06-04 10:50:00,144.5,144.64,144.48,144.48,6007.0,129.484,129.6095,129.4661,129.4661,6007.0
2019-06-04 10:55:00,144.52,145.25,144.52,145.21,5829.0,129.5019,130.1561,129.5019,130.1202,5829.0
2019-06-04 11:00:00,145.2,145.5,145.18,145.5,5479.0,130.1113,130.3801,130.0934,130.3801,5479.0
2019-06-04 11:05:00,145.51,145.87,145.51,145.87,5036.0,130.3891,130.7117,130.3891,130.7117,5036.0
2019-06-04 11:10:00,145.87,145.91,145.78,145.8,11113.0,130.7117,130.7475,130.631,130.6489,11113.0
2019-06-04 11:15:00,145.8,146.09,145.79,145.97,7764.0,130.6489,130.9088,130.64,130.8013,7764.0
2019-06-04 11:20:00,146.0,146.16,145.93,145.97,19487.0,130.8281,130.9715,130.7654,130.8013,19487.0
2019-06-04 11:25:00,145.9,146.05,145.9,145.94,9021.0,130.7385,130.8729,130.7385,130.7744,9021.0
2019-06-04 11:30:00,145.89,146.31,145.77,146.31,10040.0,130.7296,131.1059,130.622,131.1059,10040.0
2019-06-04 11:35:00,146.31,146.57,146.24,146.57,7712.0,131.1059,131.3389,131.0432,131.3389,7712.0
2019-06-04 11:40:00,146.6,146.88,146.6,146.83,8372.0,131.3658,131.6167,131.3658,131.5719,8372.0
2019-06-04 11:45:00,146.96,147.06,146.83,147.06,3791.0,131.6884,131.778,131.5719,131.778,3791.0
2019-06-04 11:50:00,147.06,147.13,146.99,147.03,7228.0,131.778,131.8407,131.7153,131.7511,7228.0
2019-06-04 11:55:00,147.06,147.25,146.97,147.02,12804.0,131.778,131.9482,131.6973,131.7421,12804.0
2019-06-04 12:00:00,146.99,147.0,146.53,146.57,4540.0,131.7153,131.7242,131.3031,131.3389,4540.0
2019-06-04 12:05:00,146.6,146.72,146.32,146.5,9100.0,131.3658,131.4733,131.1149,131.2762,9100.0
2019-06-04 12:10:00,146.51,146.57,146.29,146.36,10833.0,131.2851,131.3389,131.088,131.1507,10833.0
2019-06-04 12:15:00,146.33,146.35,146.19,146.31,5628.0,131.1239,131.1418,130.9984,131.1059,5628.0
2019-06-04 12:20:00,146.34,146.35,146.17,146.28,3000.0,131.1328,131.1418,130.9805,131.079,3000.0
2019-06-04 12:25:00,146.29,146.29,146.16,146.18,4150.0,131.088,131.088,130.9715,130.9894,4150.0
2019-06-04 12:30:00,146.17,146.23,145.99,146.07,3145.0,130.9805,131.0342,130.8192,130.8909,3145.0
2019-06-04 12:35:00,146.06,146.06,145.85,145.89,6692.0,130.8819,130.8819,130.6937,130.7296,6692.0
2019-06-04 12:40:00,145.89,146.04,145.84,145.93,4348.0,130.7296,130.864,130.6848,130.7654,4348.0
2019-06-04 12:45:00,145.93,146.2,145.89,146.16,6890.0,130.7654,131.0074,130.7296,130.9715,6890.0
2019-06-04 12:50:00,146.1,146.33,146.1,146.31,4240.0,130.9178,131.1239,130.9178,131.1059,4240.0
2019-06-04 12:55:00,146.36,146.4,146.19,146.19,2100.0,131.1507,131.1866,130.9984,130.9984,2100.0
2019-06-04 13:00:00,146.22,146.58,146.22,146.58,9820.0,131.0253,131.3479,131.0253,131.3479,9820.0
2019-06-04 13:05:00,146.58,146.81,146.56,146.69,11359.0,131.3479,131.554,131.33,131.4464,11359.0
2019-06-04 13:10:00,146.7,146.7,146.38,146.41,5494.0,131.4554,131.4554,131.1687,131.1955,5494.0
2019-06-04 13:15:00,146.4,146.45,146.27,146.36,5204.0,131.1866,131.2314,131.0701,131.1507,5204.0
2019-06-04 13:20:00,146.36,146.85,146.36,146.84,7959.0,131.1507,131.5898,131.1507,131.5809,7959.0
2019-06-04 13:25:00,146.79,146.9,146.69,146.9,9846.0,131.536,131.6346,131.4464,131.6346,9846.0
2019-06-04 13:30:00,146.92,147.08,146.86,147.08,3477.0,131.6525,131.7959,131.5988,131.7959,3477.0
2019-06-04 13:35:00,147.01,147.03,146.72,146.73,2700.0,131.7332,131.7511,131.4733,131.4823,2700.0
2019-06-04 13:40:00,146.73,146.8,146.62,146.62,5200.0,131.4823,131.545,131.3837,131.3837,5200.0
2019-06-04 13:45:00,146.63,146.82,146.59,146.79,4308.0,131.3927,131.5629,131.3568,131.536,4308.0
2019-06-04 13:50:00,146.74,146.82,146.67,146.67,5332.0,131.4912,131.5629,131.4285,131.4285,5332.0
2019-06-04 13:55:00,146.63,146.7,146.58,146.68,4415.0,131.3927,131.4554,131.3479,131.4375,4415.0
2019-06-04 14:00:00,146.72,147.04,146.66,146.99,12624.0,131.4733,131.7601,131.4196,131.7153,12624.0
2019-06-04 14:05:00,146.92,146.94,146.57,146.69,4412.0,131.6525,131.6705,131.3389,131.4464,4412.0
2019-06-04 14:10:00,146.58,146.63,146.48,146.59,5000.0,131.3479,131.3927,131.2583,131.3568,5000.0
2019-06-04 14:15:00,146.61,146.62,146.42,146.42,3049.0,131.3748,131.3837,131.2045,131.2045,3049.0
2019-06-04 14:20:00,146.43,146.45,146.31,146.44,3963.0,131.2135,131.2314,131.1059,131.2224,3963.0
2019-06-04 14:25:00,146.46,146.46,146.27,146.27,3881.0,131.2403,131.2403,131.0701,131.0701,3881.0
2019-06-04 14:30:00,146.21,146.27,146.12,146.27,7666.0,131.0163,131.0701,130.9357,131.0701,7666.0
2019-06-04 14:35:00,146.31,146.31,146.17,146.28,3359.0,131.1059,131.1059,130.9805,131.079,3359.0
2019-06-04 14:40:00,146.25,146.31,146.2,146.24,4129.0,131.0522,131.1059,131.0074,131.0432,4129.0
2019-06-04 14:45:00,146.25,146.27,146.15,146.18,6394.0,131.0522,131.0701,130.9626,130.9894,6394.0
2019-06-04 14:50:00,146.21,146.23,146.0,146.13,6488.0,131.0163,131.0342,130.8281,130.9446,6488.0
2019-06-04 14:55:00,146.12,146.26,146.12,146.18,7568.0,130.9357,131.0611,130.9357,130.9894,7568.0
2019-06-04 15:00:00,146.28,146.3,146.2,146.3,5139.0,131.079,131.097,131.0074,131.097,5139.0
2019-06-04 15:05:00,146.32,146.61,146.28,146.61,4823.0,131.1149,131.3748,131.079,131.3748,4823.0
2019-06-04 15:10:00,146.61,146.84,146.56,146.8,13427.0,131.3748,131.5809,131.33,131.545,13427.0
2019-06-04 15:15:00,146.78,146.88,146.68,146.86,11765.0,131.5271,131.6167,131.4375,131.5988,11765.0
2019-06-04 15:20:00,146.89,146.99,146.6,146.63,13609.0,131.6257,131.7153,131.3658,131.3927,13609.0
2019-06-04 15:25:00,146.7,146.87,146.66,146.8,15722.0,131.4554,131.6077,131.4196,131.545,15722.0
2019-06-04 15:30:00,146.76,146.76,146.43,146.47,10391.0,131.5092,131.5092,131.2135,131.2493,10391.0
2019-06-04 15:35:00,146.45,146.54,146.38,146.44,13933.0,131.2314,131.312,131.1687,131.2224,13933.0
2019-06-04 15:40:00,146.44,146.48,146.29,146.47,16118.0,131.2224,131.2583,131.088,131.2493,16118.0
2019-06-04 15:45:00,146.4,146.56,146.36,146.46,20968.0,131.1866,131.33,131.1507,131.2403,20968.0
2019-06-04 15:50:00,146.48,146.69,146.44,146.69,31554.0,131.2583,131.4464,131.2224,131.4464,31554.0
2019-06-04 15:55:00,146.67,146.92,146.59,146.92,39117.0,131.4285,131.6525,131.3568,131.6525,39117.0
2019-06-05 09:30:00,146.9,147.4,146.65,146.83,19180.0,131.6346,132.0827,131.4106,131.5719,19180.0
2019-06-05 09:35:00,146.79,146.79,145.98,146.14,5099.0,131.536,131.536,130.8102,130.9536,5099.0
2019-06-05 09:40:00,145.9,145.94,145.63,145.85,7185.0,130.7385,130.7744,130.4966,130.6937,7185.0
2019-06-05 09:45:00,145.76,145.76,145.16,145.16,8051.0,130.6131,130.6131,130.0754,130.0754,8051.0
2019-06-05 09:50:00,145.15,145.3,144.71,145.07,18665.0,130.0665,130.2009,129.6722,129.9948,18665.0
2019-06-05 09:55:00,145.08,145.68,145.08,145.68,7702.0,130.0037,130.5414,130.0037,130.5414,7702.0
2019-06-05 10:00:00,145.72,145.78,145.07,145.17,6149.0,130.5772,130.631,129.9948,130.0844,6149.0
2019-06-05 10:05:00,145.16,145.48,144.92,145.4,18814.0,130.0754,130.3622,129.8604,130.2905,18814.0
2019-06-05 10:10:00,145.42,145.47,145.19,145.32,10699.0,130.3084,130.3532,130.1023,130.2188,10699.0
2019-06-05 10:15:00,145.25,145.55,145.0,145.17,4957.0,130.1561,130.4249,129.9321,130.0844,4957.0
2019-06-05 10:20:00,145.17,145.29,145.03,145.13,3870.0,130.0844,130.1919,129.9589,130.0486,3870.0
2019-06-05 10:25:00,144.98,145.12,144.93,144.95,1700.0,129.9141,130.0396,129.8693,129.8873,1700.0
2019-06-05 10:30:00,144.9,144.9,144.5,144.71,5929.0,129.8425,129.8425,129.484,129.6722,5929.0
2019-06-05 10:35:00,144.77,144.83,144.64,144.78,3618.0,129.726,129.7797,129.6095,129.7349,3618.0
2019-06-05 10:40:00,144.79,145.0,144.69,144.83,4148.0,129.7439,129.9321,129.6543,129.7797,4148.0
2019-06-05 10:45:00,144.72,144.87,144.57,144.58,2900.0,129.6812,129.8156,129.5467,129.5557,2900.0
2019-06-05 10:50:00,144.52,144.64,144.45,144.64,2481.0,129.5019,129.6095,129.4392,129.6095,2481.0
2019-06-05 10:55:00,144.68,144.83,144.5,144.83,2990.0,129.6453,129.7797,129.484,129.7797,2990.0
2019-06-05 11:00:00,144.87,145.41,144.78,145.37,2609.0,129.8156,130.2995,129.7349,130.2636,2609.0
2019-06-05 11:05:00,145.42,145.49,145.29,145.35,3700.0,130.3084,130.3711,130.1919,130.2457,3700.0
2019-06-05 11:10:00,145.38,145.66,145.37,145.53,7440.0,130.2726,130.5235,130.2636,130.407,7440.0
2019-06-05 11:15:00,145.48,145.54,145.34,145.54,1200.0,130.3622,130.4159,130.2367,130.4159,1200.0
2019-06-05 11:20:00,145.54,145.76,145.51,145.76,3300.0,130.4159,130.6131,130.3891,130.6131,3300.0
2019-06-05 11:25:00,145.81,145.81,145.62,145.73,9085.0,130.6579,130.6579,130.4876,130.5862,9085.0
2019-06-05 11:30:00,145.72,145.82,145.69,145.75,9560.0,130.5772,130.6668,130.5504,130.6041,9560.0
2019-06-05 11:35:00,145.74,145.9,145.7,145.8,4454.0,130.5952,130.7385,130.5593,130.6489,4454.0
2019-06-05 11:40:00,145.84,145.91,145.67,145.89,4342.0,130.6848,130.7475,130.5324,130.7296,4342.0
2019-06-05 11:45:00,145.92,146.08,145.91,145.92,3801.0,130.7565,130.8998,130.7475,130.7565,3801.0
2019-06-05 11:50:00,145.84,146.09,145.81,145.93,5183.0,130.6848,130.9088,130.6579,130.7654,5183.0
2019-06-05 11:55:00,145.99,146.18,145.92,146.15,6339.0,130.8192,130.9894,130.7565,130.9626,6339.0
2019-06-05 12:00:00,146.13,146.28,146.04,146.05,3514.0,130.9446,131.079,130.864,130.8729,3514.0
2019-06-05 12:05:00,146.11,146.13,145.94,145.94,3792.0,130.9267,130.9446,130.7744,130.7744,3792.0
2019-06-05 12:10:00,145.99,145.99,145.82,145.88,5546.0,130.8192,130.8192,130.6668,130.7206,5546.0
2019-06-05 12:15:00,145.9,145.92,145.8,145.92,2357.0,130.7385,130.7565,130.6489,130.7565,2357.0
2019-06-05 12:20:00,145.93,146.18,145.91,146.1,4200.0,130.7654,130.9894,130.7475,130.9178,4200.0
2019-06-05 12:25:00,146.15,146.19,145.86,145.99,9174.0,130.9626,130.9984,130.7027,130.8192,9174.0
2019-06-05 12:30:00,145.98,146.06,145.83,145.97,6720.0,130.8102,130.8819,130.6758,130.8013,6720.0
2019-06-05 12:35:00,145.97,146.2,145.95,146.02,5712.0,130.8013,131.0074,130.7833,130.8461,5712.0
2019-06-05 12:40:00,146.04,146.05,145.91,146.03,5713.0,130.864,130.8729,130.7475,130.855,5713.0
2019-06-05 12:45:00,146.01,146.11,145.88,146.02,11149.0,130.8371,130.9267,130.7206,130.8461,11149.0
2019-06-05 12:50:00,146.03,146.22,146.01,146.11,10157.0,130.855,131.0253,130.8371,130.9267,10157.0
2019-06-05 12:55:00,146.11,146.18,146.06,146.06,6265.0,130.9267,130.9894,130.8819,130.8819,6265.0
2019-06-05 13:00:00,146.12,146.6,146.12,146.56,5768.0,130.9357,131.3658,130.9357,131.33,5768.0
2019-06-05 13:05:00,146.58,146.86,146.58,146.8,4665.0,131.3479,131.5988,131.3479,131.545,4665.0
2019-06-05 13:10:00,146.83,146.87,146.73,146.78,4901.0,131.5719,131.6077,131.4823,131.5271,4901.0
2019-06-05 13:15:00,146.77,146.95,146.77,146.93,3500.0,131.5181,131.6794,131.5181,131.6615,3500.0
2019-06-05 13:20:00,146.91,146.96,146.77,146.8,7226.0,131.6436,131.6884,131.5181,131.545,7226.0
2019-06-05 13:25:00,146.82,146.83,146.69,146.75,3684.0,131.5629,131.5719,131.4464,131.5002,3684.0
2019-06-05 13:30:00,146.75,146.76,146.53,146.6,14890.0,131.5002,131.5092,131.3031,131.3658,14890.0
2019-06-05 13:35:00,146.58,146.86,146.51,146.84,6257.0,131.3479,131.5988,131.2851,131.5809,6257.0
2019-06-05 13:40:00,146.79,146.98,146.79,146.95,2600.0,131.536,131.7063,131.536,131.6794,2600.0
2019-06-05 13:45:00,147.0,147.02,146.78,146.78,1903.0,131.7242,131.7421,131.5271,131.5271,1903.0
2019-06-05 13:50:00,146.77,146.82,146.71,146.78,2600.0,131.5181,131.5629,131.4644,131.5271,2600.0
2019-06-05 13:55:00,146.82,146.83,146.74,146.77,1409.0,131.5629,131.5719,131.4912,131.5181,1409.0
2019-06-05 14:00:00,146.81,146.82,146.69,146.69,3625.0,131.554,131.5629,131.4464,131.4464,3625.0
2019-06-05 14:05:00,146.74,146.78,146.59,146.78,6355.0,131.4912,131.5271,131.3568,131.5271,6355.0
2019-06-05 14:10:00,146.79,146.99,146.75,146.75,5050.0,131.536,131.7153,131.5002,131.5002,5050.0
2019-06-05 14:15:00,146.74,146.78,146.65,146.67,3222.0,131.4912,131.5271,131.4106,131.4285,3222.0
2019-06-05 14:20:00,146.66,146.69,146.47,146.47,4175.0,131.4196,131.4464,131.2493,131.2493,4175.0
2019-06-05 14:25:00,146.46,146.5,146.42,146.45,4599.0,131.2403,131.2762,131.2045,131.2314,4599.0
2019-06-05 14:30:00,146.44,146.6,146.43,146.56,5490.0,131.2224,131.3658,131.2135,131.33,5490.0
2019-06-05 14:35:00,146.53,146.75,146.49,146.71,9027.0,131.3031,131.5002,131.2672,131.4644,9027.0
2019-06-05 14:40:00,146.73,146.96,146.72,146.89,4578.0,131.4823,131.6884,131.4733,131.6257,4578.0
2019-06-05 14:45:00,147.03,147.03,146.86,146.86,3558.0,131.7511,131.7511,131.5988,131.5988,3558.0
2019-06-05 14:50:00,146.84,146.87,146.76,146.81,7031.0,131.5809,131.6077,131.5092,131.554,7031.0
2019-06-05 14:55:00,146.84,146.87,146.76,146.83,5172.0,131.5809,131.6077,131.5092,131.5719,5172.0
2019-06-05 15:00:00,146.78,146.83,146.73,146.77,4723.0,131.5271,131.5719,131.4823,131.5181,4723.0
2019-06-05 15:05:00,146.8,146.86,146.67,146.74,9406.0,131.545,131.5988,131.4285,131.4912,9406.0
2019-06-05 15:10:00,146.74,146.85,146.68,146.83,9954.0,131.4912,131.5898,131.4375,131.5719,9954.0
2019-06-05 15:15:00,146.79,147.01,146.72,147.0,8615.0,131.536,131.7332,131.4733,131.7242,8615.0
2019-06-05 15:20:00,146.99,147.09,146.91,147.05,9636.0,131.7153,131.8049,131.6436,131.769,9636.0
2019-06-05 15:25:00,147.05,147.05,146.92,146.92,8424.0,131.769,131.769,131.6525,131.6525,8424.0
2019-06-05 15:30:00,146.93,146.94,146.51,146.57,22917.0,131.6615,131.6705,131.2851,131.3389,22917.0
2019-06-05 15:35:00,146.56,146.59,146.37,146.49,17248.0,131.33,131.3568,131.1597,131.2672,17248.0
2019-06-05 15:40:00,146.47,146.87,146.47,146.83,9052.0,131.2493,131.6077,131.2493,131.5719,9052.0
2019-06-05 15:45:00,146.83,147.03,146.83,146.97,12181.0,131.5719,131.7511,131.5719,131.6973,12181.0
2019-06-05 15:50:00,146.95,147.36,146.93,147.28,25350.0,131.6794,132.0468,131.6615,131.9751,25350.0
2019-06-05 15:55:00,147.32,147.5,147.23,147.48,56972.0,132.011,132.1723,131.9303,132.1543,56972.0
2019-06-06 09:30:00,147.71,147.71,147.26,147.54,6822.0,132.3604,132.3604,131.9572,132.2081,6822.0
2019-06-06 09:35:00,147.88,148.11,147.87,148.11,539.0,132.5128,132.7189,132.5038,132.7189,539.0
2019-06-06 09:40:00,148.22,148.84,148.22,148.82,16958.0,132.8174,133.373,132.8174,133.3551,16958.0
2019-06-06 09:45:00,148.81,148.91,148.66,148.7,6623.0,133.3461,133.4357,133.2117,133.2476,6623.0
2019-06-06 09:50:00,148.73,148.73,148.2,148.35,3825.0,133.2745,133.2745,132.7995,132.9339,3825.0
2019-06-06 09:55:00,148.36,148.36,148.04,148.09,2930.0,132.9429,132.9429,132.6562,132.701,2930.0
2019-06-06 10:00:00,148.08,148.33,148.08,148.19,3227.0,132.692,132.916,132.692,132.7906,3227.0
2019-06-06 10:05:00,148.32,148.44,148.22,148.38,4266.0,132.9071,133.0146,132.8174,132.9608,4266.0
2019-06-06 10:10:00,148.31,148.57,148.31,148.41,2486.0,132.8981,133.1311,132.8981,132.9877,2486.0
2019-06-06 10:15:00,148.43,148.54,148.32,148.42,5926.0,133.0056,133.1042,132.9071,132.9967,5926.0
2019-06-06 10:20:00,148.38,148.38,148.01,148.16,4000.0,132.9608,132.9608,132.6293,132.7637,4000.0
2019-06-06 10:25:00,148.08,148.2,147.93,147.97,6045.0,132.692,132.7995,132.5576,132.5934,6045.0
2019-06-06 10:30:00,147.86,148.09,147.75,148.09,3371.0,132.4949,132.701,132.3963,132.701,3371.0
2019-06-06 10:35:00,148.12,148.3,148.1,148.24,1001.0,132.7278,132.8891,132.7099,132.8354,1001.0
2019-06-06 10:40:00,148.37,148.64,148.26,148.58,3136.0,132.9519,133.1938,132.8533,133.14,3136.0
2019-06-06 10:45:00,148.63,148.63,148.42,148.42,1331.0,133.1848,133.1848,132.9967,132.9967,1331.0
2019-06-06 10:50:00,148.56,148.78,148.52,148.61,2600.0,133.1221,133.3193,133.0863,133.1669,2600.0
2019-06-06 10:55:00,148.55,148.65,148.45,148.56,5483.0,133.1132,133.2028,133.0235,133.1221,5483.0
2019-06-06 11:00:00,148.52,148.64,148.41,148.62,4628.0,133.0863,133.1938,132.9877,133.1759,4628.0
2019-06-06 11:05:00,148.51,149.02,148.5,149.02,2790.0,133.0773,133.5343,133.0684,133.5343,2790.0
2019-06-06 11:10:00,148.92,148.96,148.78,148.83,3833.0,133.4447,133.4805,133.3193,133.3641,3833.0
2019-06-06 11:15:00,148.85,149.0,148.66,148.89,5775.0,133.382,133.5164,133.2117,133.4178,5775.0
2019-06-06 11:20:00,148.76,148.87,148.66,148.75,1789.0,133.3013,133.3999,133.2117,133.2924,1789.0
2019-06-06 11:25:00,148.8,148.92,148.71,148.87,2900.0,133.3372,133.4447,133.2565,133.3999,2900.0
2019-06-06 11:30:00,148.86,149.04,148.79,148.95,3045.0,133.3909,133.5522,133.3282,133.4716,3045.0
2019-06-06 11:35:00,148.96,149.04,148.64,148.73,2794.0,133.4805,133.5522,133.1938,133.2745,2794.0
2019-06-06 11:40:00,148.62,148.76,148.51,148.52,2255.0,133.1759,133.3013,133.0773,133.0863,2255.0
2019-06-06 11:45:00,148.48,148.6,148.06,148.17,2997.0,133.0504,133.158,132.6741,132.7726,2997.0
2019-06-06 11:50:00,148.25,148.44,148.19,148.38,7685.0,132.8443,133.0146,132.7906,132.9608,7685.0
2019-06-06 11:55:00,148.38,148.44,148.28,148.3,4300.0,132.9608,133.0146,132.8712,132.8891,4300.0
2019-06-06 12:00:00,148.44,148.62,148.4,148.51,3000.0,133.0146,133.1759,132.9787,133.0773,3000.0
2019-06-06 12:05:00,148.58,148.72,148.56,148.72,1880.0,133.14,133.2655,133.1221,133.2655,1880.0
2019-06-06 12:10:00,148.61,148.63,148.51,148.63,1802.0,133.1669,133.1848,133.0773,133.1848,1802.0
2019-06-06 12:15:00,148.69,148.82,148.56,148.82,2000.0,133.2386,133.3551,133.1221,133.3551,2000.0
2019-06-06 12:20:00,148.74,148.88,148.73,148.81,3567.0,133.2834,133.4089,133.2745,133.3461,3567.0
2019-06-06 12:25:00,148.88,148.95,148.85,148.86,2800.0,133.4089,133.4716,133.382,133.3909,2800.0
2019-06-06 12:30:00,148.83,148.92,148.83,148.89,1600.0,133.3641,133.4447,133.3641,133.4178,1600.0
2019-06-06 12:35:00,148.9,148.9,148.73,148.73,2000.0,133.4268,133.4268,133.2745,133.2745,2000.0
2019-06-06 12:40:00,148.67,148.76,148.63,148.63,2258.0,133.2207,133.3013,133.1848,133.1848,2258.0
2019-06-06 12:45:00,148.71,149.04,148.71,149.04,2600.0,133.2565,133.5522,133.2565,133.5522,2600.0
2019-06-06 12:50:00,148.97,148.98,148.83,148.83,2700.0,133.4895,133.4985,133.3641,133.3641,2700.0
2019-06-06 12:55:00,148.87,148.9,148.83,148.84,2410.0,133.3999,133.4268,133.3641,133.373,2410.0
2019-06-06 13:00:00,148.87,148.93,148.87,148.93,1917.0,133.3999,133.4537,133.3999,133.4537,1917.0
2019-06-06 13:05:00,148.92,149.06,148.9,149.02,5570.0,133.4447,133.5702,133.4268,133.5343,5570.0
2019-06-06 13:10:00,149.02,149.19,149.0,149.19,2026.0,133.5343,133.6866,133.5164,133.6866,2026.0
2019-06-06 13:15:00,149.18,149.35,149.18,149.27,3600.0,133.6777,133.83,133.6777,133.7583,3600.0
2019-06-06 13:20:00,149.26,149.28,149.15,149.21,3736.0,133.7494,133.7673,133.6508,133.7046,3736.0
2019-06-06 13:25:00,149.23,149.32,149.21,149.28,3632.0,133.7225,133.8031,133.7046,133.7673,3632.0
2019-06-06 13:30:00,149.33,149.33,149.16,149.16,1751.0,133.8121,133.8121,133.6598,133.6598,1751.0
2019-06-06 13:35:00,149.16,149.24,149.08,149.11,2200.0,133.6598,133.7315,133.5881,133.615,2200.0
2019-06-06 13:40:00,149.06,149.11,149.0,149.02,2592.0,133.5702,133.615,133.5164,133.5343,2592.0
2019-06-06 13:45:00,149.02,149.03,148.97,148.98,1514.0,133.5343,133.5433,133.4895,133.4985,1514.0
2019-06-06 13:50:00,148.93,149.01,148.89,148.94,1865.0,133.4537,133.5254,133.4178,133.4626,1865.0
2019-06-06 13:55:00,148.94,148.98,148.91,148.95,1000.0,133.4626,133.4985,133.4357,133.4716,1000.0
2019-06-06 14:00:00,148.91,148.94,148.78,148.84,3013.0,133.4357,133.4626,133.3193,133.373,3013.0
2019-06-06 14:05:00,148.82,148.85,148.8,148.85,551.0,133.3551,133.382,133.3372,133.382,551.0
2019-06-06 14:10:00,148.82,148.94,148.78,148.94,3400.0,133.3551,133.4626,133.3193,133.4626,3400.0
2019-06-06 14:15:00,148.91,149.0,148.91,149.0,4050.0,133.4357,133.5164,133.4357,133.5164,4050.0
2019-06-06 14:20:00,148.96,148.99,148.83,148.9,2992.0,133.4805,133.5074,133.3641,133.4268,2992.0
2019-06-06 14:25:00,148.9,149.02,148.89,148.93,7049.0,133.4268,133.5343,133.4178,133.4537,7049.0
2019-06-06 14:30:00,148.9,149.71,148.9,149.59,5709.0,133.4268,134.1526,133.4268,134.0451,5709.0
2019-06-06 14:35:00,149.66,149.67,149.38,149.38,2504.0,134.1078,134.1168,133.8569,133.8569,2504.0
2019-06-06 14:40:00,149.38,149.62,149.33,149.53,1716.0,133.8569,134.072,133.8121,133.9913,1716.0
2019-06-06 14:45:00,149.57,149.57,149.39,149.48,5205.0,134.0272,134.0272,133.8659,133.9465,5205.0
2019-06-06 14:50:00,149.52,149.55,149.33,149.33,2202.0,133.9824,134.0092,133.8121,133.8121,2202.0
2019-06-06 14:55:00,149.34,149.34,149.16,149.16,5454.0,133.8211,133.8211,133.6598,133.6598,5454.0
2019-06-06 15:00:00,149.3,149.33,149.23,149.29,1701.0,133.7852,133.8121,133.7225,133.7763,1701.0
2019-06-06 15:05:00,149.3,149.34,149.24,149.31,3673.0,133.7852,133.8211,133.7315,133.7942,3673.0
2019-06-06 15:10:00,149.31,149.45,149.31,149.38,3950.0,133.7942,133.9196,133.7942,133.8569,3950.0
2019-06-06 15:15:00,149.4,149.65,149.37,149.65,4170.0,133.8748,134.0988,133.8479,134.0988,4170.0
2019-06-06 15:20:00,149.7,149.7,149.53,149.61,4800.0,134.1437,134.1437,133.9913,134.063,4800.0
2019-06-06 15:25:00,149.59,149.73,149.58,149.69,4331.0,134.0451,134.1705,134.0361,134.1347,4331.0
2019-06-06 15:30:00,149.69,149.97,149.65,149.93,7521.0,134.1347,134.3856,134.0988,134.3498,7521.0
2019-06-06 15:35:00,149.94,150.02,149.85,149.92,29562.0,134.3587,134.4304,134.2781,134.3408,29562.0
2019-06-06 15:40:00,149.92,149.92,149.64,149.69,9954.0,134.3408,134.3408,134.0899,134.1347,9954.0
2019-06-06 15:45:00,149.72,149.84,149.68,149.79,22330.0,134.1616,134.2691,134.1257,134.2243,22330.0
2019-06-06 15:50:00,149.8,149.94,149.73,149.75,11793.0,134.2333,134.3587,134.1705,134.1885,11793.0
2019-06-06 15:55:00,149.78,149.84,149.67,149.75,34045.0,134.2153,134.2691,134.1168,134.1885,34045.0
2019-06-07 09:30:00,149.85,149.85,149.42,149.71,9324.0,134.2781,134.2781,133.8927,134.1526,9324.0
2019-06-07 09:35:00,149.89,150.75,149.89,150.69,3754.0,134.3139,135.0845,134.3139,135.0308,3754.0
2019-06-07 09:40:00,150.86,150.86,150.66,150.66,1175.0,135.1831,135.1831,135.0039,135.0039,1175.0
2019-06-07 09:45:00,150.56,150.95,150.5,150.5,1600.0,134.9143,135.2638,134.8605,134.8605,1600.0
2019-06-07 09:50:00,150.5,150.61,150.33,150.55,2922.0,134.8605,134.9591,134.7082,134.9053,2922.0
2019-06-07 09:55:00,150.6,150.63,150.31,150.48,3678.0,134.9501,134.977,134.6903,134.8426,3678.0
2019-06-07 10:00:00,150.35,150.44,150.29,150.31,3242.0,134.7261,134.8068,134.6723,134.6903,3242.0
2019-06-07 10:05:00,150.31,150.45,150.24,150.43,2961.0,134.6903,134.8157,134.6275,134.7978,2961.0
2019-06-07 10:10:00,150.55,150.6,150.38,150.38,4199.0,134.9053,134.9501,134.753,134.753,4199.0
2019-06-07 10:15:00,150.3,150.58,150.3,150.51,2007.0,134.6813,134.9322,134.6813,134.8695,2007.0
2019-06-07 10:20:00,150.44,150.52,150.2,150.2,2708.0,134.8068,134.8784,134.5917,134.5917,2708.0
2019-06-07 10:25:00,150.28,150.35,150.04,150.12,900.0,134.6634,134.7261,134.4483,134.52,900.0
2019-06-07 10:30:00,150.19,150.68,150.19,150.52,8718.0,134.5827,135.0218,134.5827,134.8784,8718.0
2019-06-07 10:35:00,150.56,150.65,150.47,150.54,7592.0,134.9143,134.9949,134.8336,134.8964,7592.0
2019-06-07 10:40:00,150.58,150.67,150.5,150.58,2104.0,134.9322,135.0129,134.8605,134.9322,2104.0
2019-06-07 10:45:00,150.52,150.67,150.48,150.6,9041.0,134.8784,135.0129,134.8426,134.9501,9041.0
2019-06-07 10:50:00,150.62,150.96,150.56,150.88,15678.0,134.968,135.2727,134.9143,135.201,15678.0
2019-06-07 10:55:00,150.83,150.94,150.81,150.94,3939.0,135.1562,135.2548,135.1383,135.2548,3939.0
2019-06-07 11:00:00,150.99,150.99,150.77,150.83,3202.0,135.2996,135.2996,135.1025,135.1562,3202.0
2019-06-07 11:05:00,150.81,150.81,150.61,150.63,4214.0,135.1383,135.1383,134.9591,134.977,4214.0
2019-06-07 11:10:00,150.68,150.82,150.32,150.33,3633.0,135.0218,135.1473,134.6992,134.7082,3633.0
2019-06-07 11:15:00,150.32,150.38,150.28,150.28,12529.0,134.6992,134.753,134.6634,134.6634,12529.0
2019-06-07 11:20:00,150.31,150.43,150.28,150.28,2921.0,134.6903,134.7978,134.6634,134.6634,2921.0
2019-06-07 11:25:00,150.35,150.44,150.28,150.35,20616.0,134.7261,134.8068,134.6634,134.7261,20616.0
2019-06-07 11:30:00,150.4,150.52,150.31,150.41,4900.0,134.7709,134.8784,134.6903,134.7799,4900.0
2019-06-07 11:35:00,150.37,150.44,150.35,150.35,1855.0,134.744,134.8068,134.7261,134.7261,1855.0
2019-06-07 11:40:00,150.42,150.51,150.35,150.41,2402.0,134.7888,134.8695,134.7261,134.7799,2402.0
2019-06-07 11:45:00,150.47,150.64,150.36,150.64,3587.0,134.8336,134.986,134.7351,134.986,3587.0
2019-06-07 11:50:00,150.64,150.66,150.5,150.52,2638.0,134.986,135.0039,134.8605,134.8784,2638.0
2019-06-07 11:55:00,150.56,150.64,150.4,150.46,3965.0,134.9143,134.986,134.7709,134.8247,3965.0
2019-06-07 12:00:00,150.41,150.51,150.28,150.48,8449.0,134.7799,134.8695,134.6634,134.8426,8449.0
2019-06-07 12:05:00,150.51,150.57,150.46,150.47,7000.0,134.8695,134.9232,134.8247,134.8336,7000.0
2019-06-07 12:10:00,150.45,150.54,150.42,150.5,1200.0,134.8157,134.8964,134.7888,134.8605,1200.0
2019-06-07 12:15:00,150.5,150.54,150.46,150.5,2102.0,134.8605,134.8964,134.8247,134.8605,2102.0
2019-06-07 12:20:00,150.53,150.55,150.45,150.5,4185.0,134.8874,134.9053,134.8157,134.8605,4185.0
2019-06-07 12:25:00,150.53,150.55,150.43,150.54,2733.0,134.8874,134.9053,134.7978,134.8964,2733.0
2019-06-07 12:30:00,150.51,150.54,150.41,150.54,7485.0,134.8695,134.8964,134.7799,134.8964,7485.0
2019-06-07 12:35:00,150.53,150.54,150.4,150.4,1400.0,134.8874,134.8964,134.7709,134.7709,1400.0
2019-06-07 12:40:00,150.4,150.6,150.4,150.55,9000.0,134.7709,134.9501,134.7709,134.9053,9000.0
2019-06-07 12:45:00,150.59,150.59,150.51,150.52,948.0,134.9412,134.9412,134.8695,134.8784,948.0
2019-06-07 12:50:00,150.53,150.56,150.5,150.5,1000.0,134.8874,134.9143,134.8605,134.8605,1000.0
2019-06-07 12:55:00,150.64,150.64,150.54,150.64,3397.0,134.986,134.986,134.8964,134.986,3397.0
2019-06-07 13:00:00,150.7,150.86,150.64,150.8,3006.0,135.0397,135.1831,134.986,135.1293,3006.0
2019-06-07 13:05:00,150.73,150.76,150.6,150.6,1302.0,135.0666,135.0935,134.9501,134.9501,1302.0
2019-06-07 13:10:00,150.68,150.72,150.59,150.59,2247.0,135.0218,135.0577,134.9412,134.9412,2247.0
2019-06-07 13:15:00,150.55,150.75,150.47,150.62,4862.0,134.9053,135.0845,134.8336,134.968,4862.0
2019-06-07 13:20:00,150.62,150.67,150.43,150.43,1867.0,134.968,135.0129,134.7978,134.7978,1867.0
2019-06-07 13:25:00,150.47,150.57,150.47,150.53,15973.0,134.8336,134.9232,134.8336,134.8874,15973.0
2019-06-07 13:30:00,150.53,150.6,150.5,150.55,11149.0,134.8874,134.9501,134.8605,134.9053,11149.0
2019-06-07 13:35:00,150.57,150.59,150.51,150.51,2745.0,134.9232,134.9412,134.8695,134.8695,2745.0
2019-06-07 13:40:00,150.53,150.53,150.35,150.47,1401.0,134.8874,134.8874,134.7261,134.8336,1401.0
2019-06-07 13:45:00,150.41,150.43,150.34,150.37,1099.0,134.7799,134.7978,134.7171,134.744,1099.0
2019-06-07 13:50:00,150.35,150.42,150.31,150.42,2058.0,134.7261,134.7888,134.6903,134.7888,2058.0
2019-06-07 13:55:00,150.4,150.42,150.24,150.28,7921.0,134.7709,134.7888,134.6275,134.6634,7921.0
2019-06-07 14:00:00,150.29,150.36,150.23,150.23,2600.0,134.6723,134.7351,134.6186,134.6186,2600.0
2019-06-07 14:05:00,150.22,150.27,150.16,150.25,2006.0,134.6096,134.6544,134.5558,134.6365,2006.0
2019-06-07 14:10:00,150.2,150.33,150.18,150.28,2100.0,134.5917,134.7082,134.5738,134.6634,2100.0
2019-06-07 14:15:00,150.29,150.29,150.11,150.2,1150.0,134.6723,134.6723,134.511,134.5917,1150.0
2019-06-07 14:20:00,150.14,150.25,150.08,150.25,2600.0,134.5379,134.6365,134.4842,134.6365,2600.0
2019-06-07 14:25:00,150.25,150.28,150.12,150.16,3680.0,134.6365,134.6634,134.52,134.5558,3680.0
2019-06-07 14:30:00,150.19,150.3,150.14,150.29,10192.0,134.5827,134.6813,134.5379,134.6723,10192.0
2019-06-07 14:35:00,150.28,150.28,150.18,150.22,1714.0,134.6634,134.6634,134.5738,134.6096,1714.0
2019-06-07 14:40:00,150.19,150.29,150.18,150.19,1600.0,134.5827,134.6723,134.5738,134.5827,1600.0
2019-06-07 14:45:00,150.23,150.26,149.9,149.9,3091.0,134.6186,134.6455,134.3229,134.3229,3091.0
2019-06-07 14:50:00,149.89,150.06,149.88,150.06,800.0,134.3139,134.4662,134.3049,134.4662,800.0
2019-06-07 14:55:00,150.0,150.01,149.99,150.01,1609.0,134.4125,134.4214,134.4035,134.4214,1609.0
2019-06-07 15:00:00,150.03,150.32,150.0,150.28,3812.0,134.4394,134.6992,134.4125,134.6634,3812.0
2019-06-07 15:05:00,150.21,150.24,150.1,150.13,2617.0,134.6007,134.6275,134.5021,134.529,2617.0
2019-06-07 15:10:00,150.12,150.21,150.07,150.2,2497.0,134.52,134.6007,134.4752,134.5917,2497.0
2019-06-07 15:15:00,150.17,150.21,150.11,150.13,5062.0,134.5648,134.6007,134.511,134.529,5062.0
2019-06-07 15:20:00,150.17,150.25,150.13,150.18,9384.0,134.5648,134.6365,134.529,134.5738,9384.0
2019-06-07 15:25:00,150.14,150.25,150.14,150.2,2249.0,134.5379,134.6365,134.5379,134.5917,2249.0
2019-06-07 15:30:00,150.2,150.25,150.08,150.11,10339.0,134.5917,134.6365,134.4842,134.511,10339.0
2019-06-07 15:35:00,150.12,150.16,150.07,150.09,4708.0,134.52,134.5558,134.4752,134.4931,4708.0
2019-06-07 15:40:00,150.1,150.16,150.01,150.03,7247.0,134.5021,134.5558,134.4214,134.4394,7247.0
2019-06-07 15:45:00,150.04,150.06,149.92,150.02,9649.0,134.4483,134.4662,134.3408,134.4304,9649.0
2019-06-07 15:50:00,150.04,150.12,149.83,149.95,11699.0,134.4483,134.52,134.2601,134.3677,11699.0
2019-06-07 15:55:00,149.93,149.97,149.77,149.87,64441.0,134.3498,134.3856,134.2064,134.296,64441.0
2019-06-10 09:30:00,151.88,152.32,151.64,152.15,11354.0,136.0971,136.4914,135.8821,136.3391,11354.0
2019-06-10 09:35:00,152.0,152.25,151.61,151.65,3081.0,136.2046,136.4287,135.8552,135.891,3081.0
2019-06-10 09:40:00,151.83,152.06,151.69,151.73,1848.0,136.0523,136.2584,135.9269,135.9627,1848.0
2019-06-10 09:45:00,151.66,151.78,151.47,151.57,4090.0,135.9,136.0075,135.7297,135.8193,4090.0
2019-06-10 09:50:00,151.55,151.66,151.38,151.64,7158.0,135.8014,135.9,135.6491,135.8821,7158.0
2019-06-10 09:55:00,151.49,151.95,151.43,151.95,5328.0,135.7476,136.1598,135.6939,136.1598,5328.0
2019-06-10 10:00:00,151.91,152.11,151.82,152.0,4503.0,136.124,136.3032,136.0433,136.2046,4503.0
2019-06-10 10:05:00,151.97,152.06,151.89,151.96,4004.0,136.1778,136.2584,136.1061,136.1688,4004.0
2019-06-10 10:10:00,151.93,151.93,151.72,151.72,1000.0,136.1419,136.1419,135.9537,135.9537,1000.0
2019-06-10 10:15:00,151.72,151.78,151.57,151.57,5638.0,135.9537,136.0075,135.8193,135.8193,5638.0
2019-06-10 10:20:00,151.55,151.73,151.55,151.58,2565.0,135.8014,135.9627,135.8014,135.8283,2565.0
2019-06-10 10:25:00,151.75,151.98,151.74,151.91,4655.0,135.9806,136.1867,135.9717,136.124,4655.0
2019-06-10 10:30:00,151.87,151.87,151.63,151.68,1238.0,136.0882,136.0882,135.8731,135.9179,1238.0
2019-06-10 10:35:00,151.72,151.73,151.28,151.28,1800.0,135.9537,135.9627,135.5595,135.5595,1800.0
2019-06-10 10:40:00,151.31,151.61,151.31,151.48,3809.0,135.5863,135.8552,135.5863,135.7387,3809.0
2019-06-10 10:45:00,151.49,151.7,151.47,151.61,5541.0,135.7476,135.9358,135.7297,135.8552,5541.0
2019-06-10 10:50:00,151.64,151.69,151.54,151.69,6795.0,135.8821,135.9269,135.7924,135.9269,6795.0
2019-06-10 10:55:00,151.69,151.76,151.63,151.69,13441.0,135.9269,135.9896,135.8731,135.9269,13441.0
2019-06-10 11:00:00,151.72,151.82,151.52,151.52,11925.0,135.9537,136.0433,135.7745,135.7745,11925.0
2019-06-10 11:05:00,151.52,151.81,151.5,151.78,4126.0,135.7745,136.0344,135.7566,136.0075,4126.0
2019-06-10 11:10:00,151.81,151.92,151.76,151.76,10372.0,136.0344,136.133,135.9896,135.9896,10372.0
2019-06-10 11:15:00,151.78,151.93,151.78,151.92,10573.0,136.0075,136.1419,136.0075,136.133,10573.0
2019-06-10 11:20:00,151.9,151.91,151.73,151.78,18555.0,136.115,136.124,135.9627,136.0075,18555.0
2019-06-10 11:25:00,151.81,151.87,151.76,151.77,8658.0,136.0344,136.0882,135.9896,135.9985,8658.0
2019-06-10 11:30:00,151.84,151.97,151.76,151.85,8278.0,136.0613,136.1778,135.9896,136.0702,8278.0
2019-06-10 11:35:00,151.79,151.87,151.73,151.87,2294.0,136.0165,136.0882,135.9627,136.0882,2294.0
2019-06-10 11:40:00,151.85,151.98,151.84,151.88,3260.0,136.0702,136.1867,136.0613,136.0971,3260.0
2019-06-10 11:45:00,151.89,151.94,151.8,151.87,6659.0,136.1061,136.1509,136.0254,136.0882,6659.0
2019-06-10 11:50:00,151.89,151.99,151.89,151.97,3963.0,136.1061,136.1957,136.1061,136.1778,3963.0
2019-06-10 11:55:00,151.95,152.0,151.93,151.95,6727.0,136.1598,136.2046,136.1419,136.1598,6727.0
2019-06-10 12:00:00,151.9,151.9,151.75,151.82,3089.0,136.115,136.115,135.9806,136.0433,3089.0
2019-06-10 12:05:00,151.79,151.79,151.67,151.7,1663.0,136.0165,136.0165,135.9089,135.9358,1663.0
2019-06-10 12:10:00,151.58,151.7,151.58,151.68,14005.0,135.8283,135.9358,135.8283,135.9179,14005.0
2019-06-10 12:15:00,151.7,151.85,151.7,151.83,3809.0,135.9358,136.0702,135.9358,136.0523,3809.0
2019-06-10 12:20:00,151.77,151.77,151.64,151.64,5446.0,135.9985,135.9985,135.8821,135.8821,5446.0
2019-06-10 12:25:00,151.7,151.72,151.62,151.66,1363.0,135.9358,135.9537,135.8641,135.9,1363.0
2019-06-10 12:30:00,151.61,151.7,151.59,151.62,3020.0,135.8552,135.9358,135.8372,135.8641,3020.0
2019-06-10 12:35:00,151.68,151.88,151.68,151.84,2136.0,135.9179,136.0971,135.9179,136.0613,2136.0
2019-06-10 12:40:00,151.84,151.93,151.83,151.9,2294.0,136.0613,136.1419,136.0523,136.115,2294.0
2019-06-10 12:45:00,151.83,151.83,151.7,151.81,5082.0,136.0523,136.0523,135.9358,136.0344,5082.0
2019-06-10 12:50:00,151.79,151.82,151.7,151.77,4105.0,136.0165,136.0433,135.9358,135.9985,4105.0
2019-06-10 12:55:00,151.79,151.81,151.69,151.69,3628.0,136.0165,136.0344,135.9269,135.9269,3628.0
2019-06-10 13:00:00,151.67,151.89,151.67,151.89,3145.0,135.9089,136.1061,135.9089,136.1061,3145.0
2019-06-10 13:05:00,151.87,151.94,151.87,151.88,3376.0,136.0882,136.1509,136.0882,136.0971,3376.0
2019-06-10 13:10:00,151.89,151.89,151.59,151.62,10367.0,136.1061,136.1061,135.8372,135.8641,10367.0
2019-06-10 13:15:00,151.63,151.74,151.62,151.69,2012.0,135.8731,135.9717,135.8641,135.9269,2012.0
2019-06-10 13:20:00,151.74,151.82,151.74,151.75,3231.0,135.9717,136.0433,135.9717,135.9806,3231.0
2019-06-10 13:25:00,151.71,151.73,151.59,151.59,4099.0,135.9448,135.9627,135.8372,135.8372,4099.0
2019-06-10 13:30:00,151.57,151.67,151.55,151.62,1900.0,135.8193,135.9089,135.8014,135.8641,1900.0
2019-06-10 13:35:00,151.61,151.63,151.57,151.58,4852.0,135.8552,135.8731,135.8193,135.8283,4852.0
2019-06-10 13:40:00,151.61,151.7,151.35,151.35,7481.0,135.8552,135.9358,135.6222,135.6222,7481.0
2019-06-10 13:45:00,151.34,151.34,151.23,151.23,2619.0,135.6132,135.6132,135.5147,135.5147,2619.0
2019-06-10 13:50:00,151.2,151.2,151.08,151.14,2001.0,135.4878,135.4878,135.3802,135.434,2001.0
2019-06-10 13:55:00,151.14,151.25,151.11,151.25,1606.0,135.434,135.5326,135.4071,135.5326,1606.0
2019-06-10 14:00:00,151.22,151.23,150.85,150.85,6572.0,135.5057,135.5147,135.1741,135.1741,6572.0
2019-06-10 14:05:00,150.84,151.05,150.84,150.94,6966.0,135.1652,135.3534,135.1652,135.2548,6966.0
2019-06-10 14:10:00,150.93,150.96,150.84,150.86,5213.0,135.2458,135.2727,135.1652,135.1831,5213.0
2019-06-10 14:15:00,150.84,150.84,150.74,150.82,8701.0,135.1652,135.1652,135.0756,135.1473,8701.0
2019-06-10 14:20:00,150.82,151.22,150.82,151.22,4721.0,135.1473,135.5057,135.1473,135.5057,4721.0
2019-06-10 14:25:00,151.23,151.34,151.19,151.33,2767.0,135.5147,135.6132,135.4788,135.6043,2767.0
2019-06-10 14:30:00,151.31,151.41,151.28,151.37,4205.0,135.5863,135.676,135.5595,135.6401,4205.0
2019-06-10 14:35:00,151.36,151.48,151.35,151.45,5913.0,135.6311,135.7387,135.6222,135.7118,5913.0
2019-06-10 14:40:00,151.46,151.54,151.4,151.51,6389.0,135.7208,135.7924,135.667,135.7656,6389.0
2019-06-10 14:45:00,151.54,151.74,151.51,151.65,7592.0,135.7924,135.9717,135.7656,135.891,7592.0
2019-06-10 14:50:00,151.66,151.73,151.65,151.68,6211.0,135.9,135.9627,135.891,135.9179,6211.0
2019-06-10 14:55:00,151.68,151.75,151.6,151.61,5577.0,135.9179,135.9806,135.8462,135.8552,5577.0
2019-06-10 15:00:00,151.61,151.61,151.38,151.49,10952.0,135.8552,135.8552,135.6491,135.7476,10952.0
2019-06-10 15:05:00,151.47,151.57,151.44,151.54,6691.0,135.7297,135.8193,135.7028,135.7924,6691.0
2019-06-10 15:10:00,151.53,151.57,151.37,151.38,7811.0,135.7835,135.8193,135.6401,135.6491,7811.0
2019-06-10 15:15:00,151.4,151.59,151.38,151.45,10801.0,135.667,135.8372,135.6491,135.7118,10801.0
2019-06-10 15:20:00,151.47,151.48,151.29,151.33,6469.0,135.7297,135.7387,135.5684,135.6043,6469.0
2019-06-10 15:25:00,151.34,151.34,151.2,151.22,10733.0,135.6132,135.6132,135.4878,135.5057,10733.0
2019-06-10 15:30:00,151.22,151.41,151.15,151.31,20056.0,135.5057,135.676,135.443,135.5863,20056.0
2019-06-10 15:35:00,151.25,151.3,151.13,151.14,12862.0,135.5326,135.5774,135.4251,135.434,12862.0
2019-06-10 15:40:00,151.14,151.28,151.1,151.26,10741.0,135.434,135.5595,135.3982,135.5415,10741.0
2019-06-10 15:45:00,151.25,151.35,151.09,151.22,14818.0,135.5326,135.6222,135.3892,135.5057,14818.0
2019-06-10 15:50:00,151.23,151.34,151.11,151.34,19948.0,135.5147,135.6132,135.4071,135.6132,19948.0
2019-06-10 15:55:00,151.38,151.38,151.19,151.21,71128.0,135.6491,135.6491,135.4788,135.4967,71128.0
2019-06-11 09:30:00,152.39,152.89,152.37,152.74,9221.0,136.5541,137.0022,136.5362,136.8677,9221.0
2019-06-11 09:35:00,152.9,152.9,152.05,152.22,2578.0,137.0111,137.0111,136.2494,136.4018,2578.0
2019-06-11 09:40:00,152.57,152.8,152.53,152.8,1295.0,136.7154,136.9215,136.6796,136.9215,1295.0
2019-06-11 09:45:00,152.9,152.96,152.38,152.62,5180.0,137.0111,137.0649,136.5452,136.7602,5180.0
2019-06-11 09:50:00,152.78,153.0,152.77,152.97,3438.0,136.9036,137.1007,136.8946,137.0738,3438.0
2019-06-11 09:55:00,152.97,153.0,152.68,152.69,2296.0,137.0738,137.1007,136.814,136.8229,2296.0
2019-06-11 10:00:00,152.74,152.9,152.59,152.83,4474.0,136.8677,137.0111,136.7333,136.9484,4474.0
2019-06-11 10:05:00,152.79,152.81,152.6,152.6,5139.0,136.9125,136.9305,136.7423,136.7423,5139.0
2019-06-11 10:10:00,152.6,152.68,152.32,152.68,3600.0,136.7423,136.814,136.4914,136.814,3600.0
2019-06-11 10:15:00,152.61,152.66,152.51,152.61,1942.0,136.7513,136.7961,136.6616,136.7513,1942.0
2019-06-11 10:20:00,152.61,152.61,152.45,152.46,3204.0,136.7513,136.7513,136.6079,136.6168,3204.0
2019-06-11 10:25:00,152.45,152.68,152.44,152.68,2660.0,136.6079,136.814,136.5989,136.814,2660.0
2019-06-11 10:30:00,152.67,152.73,152.29,152.41,4786.0,136.805,136.8588,136.4645,136.572,4786.0
2019-06-11 10:35:00,152.44,152.44,152.24,152.35,3314.0,136.5989,136.5989,136.4197,136.5183,3314.0
2019-06-11 10:40:00,152.34,152.35,151.98,151.98,4000.0,136.5093,136.5183,136.1867,136.1867,4000.0
2019-06-11 10:45:00,152.01,152.18,152.01,152.18,5185.0,136.2136,136.3659,136.2136,136.3659,5185.0
2019-06-11 10:50:00,152.13,152.19,151.99,152.13,3035.0,136.3211,136.3749,136.1957,136.3211,3035.0
2019-06-11 10:55:00,152.16,152.21,152.13,152.18,2628.0,136.348,136.3928,136.3211,136.3659,2628.0
2019-06-11 11:00:00,152.21,152.52,152.15,152.47,4873.0,136.3928,136.6706,136.3391,136.6258,4873.0
2019-06-11 11:05:00,152.48,152.51,152.39,152.47,3322.0,136.6348,136.6616,136.5541,136.6258,3322.0
2019-06-11 11:10:00,152.42,152.55,152.42,152.45,2800.0,136.581,136.6975,136.581,136.6079,2800.0
2019-06-11 11:15:00,152.42,152.52,152.41,152.46,1954.0,136.581,136.6706,136.572,136.6168,1954.0
2019-06-11 11:20:00,152.49,152.75,152.48,152.75,4702.0,136.6437,136.8767,136.6348,136.8767,4702.0
2019-06-11 11:25:00,152.7,152.7,152.52,152.67,5478.0,136.8319,136.8319,136.6706,136.805,5478.0
2019-06-11 11:30:00,152.62,152.71,152.55,152.55,3406.0,136.7602,136.8409,136.6975,136.6975,3406.0
2019-06-11 11:35:00,152.53,152.53,151.77,151.77,5372.0,136.6796,136.6796,135.9985,135.9985,5372.0
2019-06-11 11:40:00,151.73,151.9,151.68,151.73,5610.0,135.9627,136.115,135.9179,135.9627,5610.0
2019-06-11 11:45:00,151.75,151.75,151.42,151.42,4200.0,135.9806,135.9806,135.6849,135.6849,4200.0
2019-06-11 11:50:00,151.48,151.89,151.43,151.89,5502.0,135.7387,136.1061,135.6939,136.1061,5502.0
2019-06-11 11:55:00,151.82,151.99,151.8,151.83,3418.0,136.0433,136.1957,136.0254,136.0523,3418.0
2019-06-11 12:00:00,151.92,151.92,151.59,151.59,4049.0,136.133,136.133,135.8372,135.8372,4049.0
2019-06-11 12:05:00,151.59,151.59,151.34,151.48,6300.0,135.8372,135.8372,135.6132,135.7387,6300.0
2019-06-11 12:10:00,151.42,151.48,151.24,151.3,7238.0,135.6849,135.7387,135.5236,135.5774,7238.0
2019-06-11 12:15:00,151.29,151.43,151.22,151.41,4005.0,135.5684,135.6939,135.5057,135.676,4005.0
2019-06-11 12:20:00,151.44,151.54,151.4,151.49,2700.0,135.7028,135.7924,135.667,135.7476,2700.0
2019-06-11 12:25:00,151.47,151.47,151.37,151.41,4313.0,135.7297,135.7297,135.6401,135.676,4313.0
2019-06-11 12:30:00,151.38,151.58,151.37,151.58,2801.0,135.6491,135.8283,135.6401,135.8283,2801.0
2019-06-11 12:35:00,151.62,151.62,151.52,151.57,3701.0,135.8641,135.8641,135.7745,135.8193,3701.0
2019-06-11 12:40:00,151.59,151.62,151.44,151.45,5765.0,135.8372,135.8641,135.7028,135.7118,5765.0
2019-06-11 12:45:00,151.4,151.48,151.24,151.25,2830.0,135.667,135.7387,135.5236,135.5326,2830.0
2019-06-11 12:50:00,151.27,151.33,151.18,151.19,2745.0,135.5505,135.6043,135.4699,135.4788,2745.0
2019-06-11 12:55:00,151.19,151.19,151.07,151.14,3500.0,135.4788,135.4788,135.3713,135.434,3500.0
2019-06-11 13:00:00,151.13,151.25,151.13,151.2,2605.0,135.4251,135.5326,135.4251,135.4878,2605.0
2019-06-11 13:05:00,151.25,151.35,151.21,151.35,3400.0,135.5326,135.6222,135.4967,135.6222,3400.0
2019-06-11 13:10:00,151.34,151.35,151.16,151.31,3200.0,135.6132,135.6222,135.4519,135.5863,3200.0
2019-06-11 13:15:00,151.47,151.5,151.42,151.5,2500.0,135.7297,135.7566,135.6849,135.7566,2500.0
2019-06-11 13:20:00,151.56,151.65,151.47,151.54,3712.0,135.8104,135.891,135.7297,135.7924,3712.0
2019-06-11 13:25:00,151.51,151.51,151.31,151.39,3242.0,135.7656,135.7656,135.5863,135.658,3242.0
2019-06-11 13:30:00,151.31,151.48,151.31,151.47,2668.0,135.5863,135.7387,135.5863,135.7297,2668.0
2019-06-11 13:35:00,151.42,151.66,151.42,151.66,1660.0,135.6849,135.9,135.6849,135.9,1660.0
2019-06-11 13:40:00,151.62,151.65,151.58,151.65,1332.0,135.8641,135.891,135.8283,135.891,1332.0
2019-06-11 13:45:00,151.61,151.64,151.5,151.5,2300.0,135.8552,135.8821,135.7566,135.7566,2300.0
2019-06-11 13:50:00,151.54,151.76,151.54,151.75,3366.0,135.7924,135.9896,135.7924,135.9806,3366.0
2019-06-11 13:55:00,151.84,151.9,151.78,151.9,3625.0,136.0613,136.115,136.0075,136.115,3625.0
2019-06-11 14:00:00,151.9,152.17,151.9,152.14,3533.0,136.115,136.357,136.115,136.3301,3533.0
2019-06-11 14:05:00,152.11,152.13,151.94,152.09,4070.0,136.3032,136.3211,136.1509,136.2853,4070.0
2019-06-11 14:10:00,152.07,152.18,152.0,152.18,3818.0,136.2674,136.3659,136.2046,136.3659,3818.0
2019-06-11 14:15:00,152.23,152.26,152.08,152.08,4012.0,136.4107,136.4376,136.2763,136.2763,4012.0
2019-06-11 14:20:00,152.12,152.17,152.09,152.17,3003.0,136.3122,136.357,136.2853,136.357,3003.0
2019-06-11 14:25:00,152.13,152.13,151.98,152.05,5690.0,136.3211,136.3211,136.1867,136.2494,5690.0
2019-06-11 14:30:00,152.05,152.05,151.77,151.84,5440.0,136.2494,136.2494,135.9985,136.0613,5440.0
2019-06-11 14:35:00,151.84,151.84,151.55,151.55,2701.0,136.0613,136.0613,135.8014,135.8014,2701.0
2019-06-11 14:40:00,151.56,151.66,151.55,151.65,4355.0,135.8104,135.9,135.8014,135.891,4355.0
2019-06-11 14:45:00,151.69,151.69,151.51,151.69,3502.0,135.9269,135.9269,135.7656,135.9269,3502.0
2019-06-11 14:50:00,151.68,151.76,151.64,151.66,5892.0,135.9179,135.9896,135.8821,135.9,5892.0
2019-06-11 14:55:00,151.65,151.65,151.5,151.59,8231.0,135.891,135.891,135.7566,135.8372,8231.0
2019-06-11 15:00:00,151.61,151.65,151.5,151.51,5797.0,135.8552,135.891,135.7566,135.7656,5797.0
2019-06-11 15:05:00,151.55,151.83,151.52,151.83,6877.0,135.8014,136.0523,135.7745,136.0523,6877.0
2019-06-11 15:10:00,151.83,151.86,151.79,151.82,6809.0,136.0523,136.0792,136.0165,136.0433,6809.0
2019-06-11 15:15:00,151.83,151.84,151.69,151.77,8084.0,136.0523,136.0613,135.9269,135.9985,8084.0
2019-06-11 15:20:00,151.76,151.89,151.7,151.82,14949.0,135.9896,136.1061,135.9358,136.0433,14949.0
2019-06-11 15:25:00,151.82,151.88,151.78,151.84,8740.0,136.0433,136.0971,136.0075,136.0613,8740.0
2019-06-11 15:30:00,151.84,152.04,151.78,152.01,11511.0,136.0613,136.2405,136.0075,136.2136,11511.0
2019-06-11 15:35:00,151.98,152.0,151.9,151.95,7543.0,136.1867,136.2046,136.115,136.1598,7543.0
2019-06-11 15:40:00,151.94,151.96,151.8,151.87,9422.0,136.1509,136.1688,136.0254,136.0882,9422.0
2019-06-11 15:45:00,151.87,151.9,151.76,151.83,13163.0,136.0882,136.115,135.9896,136.0523,13163.0
2019-06-11 15:50:00,151.8,151.8,151.65,151.8,19797.0,136.0254,136.0254,135.891,136.0254,19797.0
2019-06-11 15:55:00,151.8,151.97,151.8,151.93,35028.0,136.0254,136.1778,136.0254,136.1419,35028.0
2019-06-12 09:30:00,151.45,151.58,150.42,150.68,20749.0,135.7118,135.8283,134.7888,135.0218,20749.0
2019-06-12 09:35:00,150.72,150.9,150.4,150.71,1624.0,135.0577,135.219,134.7709,135.0487,1624.0
2019-06-12 09:40:00,150.9,151.24,150.63,151.2,10984.0,135.219,135.5236,134.977,135.4878,10984.0
2019-06-12 09:45:00,151.15,151.25,150.99,151.19,1674.0,135.443,135.5326,135.2996,135.4788,1674.0
2019-06-12 09:50:00,151.15,151.24,150.98,151.17,2373.0,135.443,135.5236,135.2906,135.4609,2373.0
2019-06-12 09:55:00,151.18,151.25,150.99,151.05,2000.0,135.4699,135.5326,135.2996,135.3534,2000.0
2019-06-12 10:00:00,151.07,151.1,150.94,150.96,3390.0,135.3713,135.3982,135.2548,135.2727,3390.0
2019-06-12 10:05:00,151.01,151.01,150.46,150.5,5383.0,135.3175,135.3175,134.8247,134.8605,5383.0
2019-06-12 10:10:00,150.56,150.62,150.48,150.5,1717.0,134.9143,134.968,134.8426,134.8605,1717.0
2019-06-12 10:15:00,150.48,150.61,150.47,150.53,1805.0,134.8426,134.9591,134.8336,134.8874,1805.0
2019-06-12 10:20:00,150.58,150.77,150.55,150.77,600.0,134.9322,135.1025,134.9053,135.1025,600.0
2019-06-12 10:25:00,150.78,150.88,150.57,150.58,4123.0,135.1114,135.201,134.9232,134.9322,4123.0
2019-06-12 10:30:00,150.65,150.65,150.48,150.5,2338.0,134.9949,134.9949,134.8426,134.8605,2338.0
2019-06-12 10:35:00,150.5,150.75,150.4,150.7,14894.0,134.8605,135.0845,134.7709,135.0397,14894.0
2019-06-12 10:40:00,150.7,150.93,150.47,150.47,16272.0,135.0397,135.2458,134.8336,134.8336,16272.0
2019-06-12 10:45:00,150.47,150.64,150.47,150.49,3367.0,134.8336,134.986,134.8336,134.8516,3367.0
2019-06-12 10:50:00,150.45,150.63,150.39,150.55,2470.0,134.8157,134.977,134.7619,134.9053,2470.0
2019-06-12 10:55:00,150.49,150.49,150.3,150.3,4230.0,134.8516,134.8516,134.6813,134.6813,4230.0
2019-06-12 11:00:00,150.25,150.37,150.14,150.36,2619.0,134.6365,134.744,134.5379,134.7351,2619.0
2019-06-12 11:05:00,150.38,150.38,150.14,150.14,3508.0,134.753,134.753,134.5379,134.5379,3508.0
2019-06-12 11:10:00,150.17,150.17,150.02,150.02,3400.0,134.5648,134.5648,134.4304,134.4304,3400.0
2019-06-12 11:15:00,149.96,150.15,149.9,150.14,13433.0,134.3766,134.5469,134.3229,134.5379,13433.0
2019-06-12 11:20:00,150.11,150.12,149.66,149.81,10758.0,134.511,134.52,134.1078,134.2422,10758.0
2019-06-12 11:25:00,149.84,149.89,149.71,149.8,4447.0,134.2691,134.3139,134.1526,134.2333,4447.0
2019-06-12 11:30:00,149.79,149.82,149.67,149.74,3385.0,134.2243,134.2512,134.1168,134.1795,3385.0
2019-06-12 11:35:00,149.69,149.69,149.36,149.41,2959.0,134.1347,134.1347,133.839,133.8838,2959.0
2019-06-12 11:40:00,149.35,149.47,149.29,149.4,3366.0,133.83,133.9376,133.7763,133.8748,3366.0
2019-06-12 11:45:00,149.29,149.38,149.29,149.32,2100.0,133.7763,133.8569,133.7763,133.8031,2100.0
2019-06-12 11:50:00,149.39,149.46,149.05,149.1,4409.0,133.8659,133.9286,133.5612,133.606,4409.0
2019-06-12 11:55:00,149.08,149.21,148.99,149.14,1975.0,133.5881,133.7046,133.5074,133.6418,1975.0
2019-06-12 12:00:00,149.19,149.36,149.19,149.31,1400.0,133.6866,133.839,133.6866,133.7942,1400.0
2019-06-12 12:05:00,149.35,149.47,149.34,149.47,1700.0,133.83,133.9376,133.8211,133.9376,1700.0
2019-06-12 12:10:00,149.45,149.45,149.22,149.25,3714.0,133.9196,133.9196,133.7135,133.7404,3714.0
2019-06-12 12:15:00,149.3,149.32,149.3,149.32,601.0,133.7852,133.8031,133.7852,133.8031,601.0
2019-06-12 12:20:00,149.27,149.63,149.25,149.63,2758.0,133.7583,134.0809,133.7404,134.0809,2758.0
2019-06-12 12:25:00,149.68,149.69,149.54,149.62,3729.0,134.1257,134.1347,134.0003,134.072,3729.0
2019-06-12 12:30:00,149.62,149.62,149.41,149.47,7349.0,134.072,134.072,133.8838,133.9376,7349.0
2019-06-12 12:35:00,149.46,149.46,149.29,149.35,3838.0,133.9286,133.9286,133.7763,133.83,3838.0
2019-06-12 12:40:00,149.37,149.48,149.31,149.48,1700.0,133.8479,133.9465,133.7942,133.9465,1700.0
2019-06-12 12:45:00,149.49,149.83,149.49,149.83,1605.0,133.9555,134.2601,133.9555,134.2601,1605.0
2019-06-12 12:50:00,149.83,149.92,149.8,149.92,2164.0,134.2601,134.3408,134.2333,134.3408,2164.0
2019-06-12 12:55:00,149.91,149.98,149.85,149.87,2702.0,134.3318,134.3946,134.2781,134.296,2702.0
2019-06-12 13:00:00,149.87,149.88,149.84,149.88,2694.0,134.296,134.3049,134.2691,134.3049,2694.0
2019-06-12 13:05:00,149.88,149.96,149.8,149.81,5122.0,134.3049,134.3766,134.2333,134.2422,5122.0
2019-06-12 13:10:00,149.76,149.83,149.73,149.82,2722.0,134.1974,134.2601,134.1705,134.2512,2722.0
2019-06-12 13:15:00,149.82,149.9,149.81,149.9,3611.0,134.2512,134.3229,134.2422,134.3229,3611.0
2019-06-12 13:20:00,149.94,150.03,149.87,149.97,3532.0,134.3587,134.4394,134.296,134.3856,3532.0
2019-06-12 13:25:00,149.95,149.95,149.8,149.92,1900.0,134.3677,134.3677,134.2333,134.3408,1900.0
2019-06-12 13:30:00,149.92,149.99,149.88,149.99,3653.0,134.3408,134.4035,134.3049,134.4035,3653.0
2019-06-12 13:35:00,149.95,149.97,149.87,149.9,3673.0,134.3677,134.3856,134.296,134.3229,3673.0
2019-06-12 13:40:00,149.93,150.04,149.93,150.04,2205.0,134.3498,134.4483,134.3498,134.4483,2205.0
2019-06-12 13:45:00,150.11,150.11,149.99,150.08,3361.0,134.511,134.511,134.4035,134.4842,3361.0
2019-06-12 13:50:00,150.08,150.08,150.01,150.05,3185.0,134.4842,134.4842,134.4214,134.4573,3185.0
2019-06-12 13:55:00,150.08,150.26,150.08,150.26,1900.0,134.4842,134.6455,134.4842,134.6455,1900.0
2019-06-12 14:00:00,150.26,150.29,150.09,150.09,4809.0,134.6455,134.6723,134.4931,134.4931,4809.0
2019-06-12 14:05:00,150.05,150.14,150.03,150.06,4437.0,134.4573,134.5379,134.4394,134.4662,4437.0
2019-06-12 14:10:00,150.0,150.09,149.99,150.08,1300.0,134.4125,134.4931,134.4035,134.4842,1300.0
2019-06-12 14:15:00,150.08,150.18,150.0,150.0,4328.0,134.4842,134.5738,134.4125,134.4125,4328.0
2019-06-12 14:20:00,150.01,150.05,149.78,149.83,7009.0,134.4214,134.4573,134.2153,134.2601,7009.0
2019-06-12 14:25:00,149.83,150.05,149.83,150.05,1336.0,134.2601,134.4573,134.2601,134.4573,1336.0
2019-06-12 14:30:00,150.03,150.06,149.87,149.87,9158.0,134.4394,134.4662,134.296,134.296,9158.0
2019-06-12 14:35:00,149.9,150.1,149.89,150.03,4398.0,134.3229,134.5021,134.3139,134.4394,4398.0
2019-06-12 14:40:00,150.07,150.21,150.07,150.21,1483.0,134.4752,134.6007,134.4752,134.6007,1483.0
2019-06-12 14:45:00,150.26,150.31,150.21,150.31,9947.0,134.6455,134.6903,134.6007,134.6903,9947.0
2019-06-12 14:50:00,150.25,150.33,150.2,150.22,5133.0,134.6365,134.7082,134.5917,134.6096,5133.0
2019-06-12 14:55:00,150.25,150.29,150.21,150.22,7589.0,134.6365,134.6723,134.6007,134.6096,7589.0
2019-06-12 15:00:00,150.24,150.38,150.19,150.32,6735.0,134.6275,134.753,134.5827,134.6992,6735.0
2019-06-12 15:05:00,150.23,150.34,150.2,150.34,4819.0,134.6186,134.7171,134.5917,134.7171,4819.0
2019-06-12 15:10:00,150.36,150.44,150.33,150.39,4519.0,134.7351,134.8068,134.7082,134.7619,4519.0
2019-06-12 15:15:00,150.39,150.42,150.29,150.3,10757.0,134.7619,134.7888,134.6723,134.6813,10757.0
2019-06-12 15:20:00,150.29,150.34,150.26,150.28,7416.0,134.6723,134.7171,134.6455,134.6634,7416.0
2019-06-12 15:25:00,150.3,150.43,150.3,150.36,12461.0,134.6813,134.7978,134.6813,134.7351,12461.0
2019-06-12 15:30:00,150.36,150.43,150.3,150.42,9784.0,134.7351,134.7978,134.6813,134.7888,9784.0
2019-06-12 15:35:00,150.41,150.41,150.26,150.26,5331.0,134.7799,134.7799,134.6455,134.6455,5331.0
2019-06-12 15:40:00,150.27,150.34,150.04,150.06,6927.0,134.6544,134.7171,134.4483,134.4662,6927.0
2019-06-12 15:45:00,150.03,150.19,150.03,150.16,13989.0,134.4394,134.5827,134.4394,134.5558,13989.0
2019-06-12 15:50:00,150.16,150.26,150.12,150.19,16723.0,134.5558,134.6455,134.52,134.5827,16723.0
2019-06-12 15:55:00,150.2,150.39,150.12,150.38,34914.0,134.5917,134.7619,134.52,134.753,34914.0
2019-06-13 09:30:00,150.09,150.09,150.09,150.09,6515.0,134.4931,134.4931,134.4931,134.4931,6515.0
2019-06-13 09:35:00,149.82,151.01,149.82,150.94,2357.0,134.2512,135.3175,134.2512,135.2548,2357.0
2019-06-13 09:40:00,150.8,151.11,150.75,150.97,2816.0,135.1293,135.4071,135.0845,135.2817,2816.0
2019-06-13 09:45:00,151.17,151.33,151.11,151.16,6800.0,135.4609,135.6043,135.4071,135.4519,6800.0
2019-06-13 09:50:00,151.12,151.17,151.03,151.12,1600.0,135.4161,135.4609,135.3354,135.4161,1600.0
2019-06-13 09:55:00,151.12,151.28,151.12,151.18,1300.0,135.4161,135.5595,135.4161,135.4699,1300.0
2019-06-13 10:00:00,151.19,151.29,150.95,150.95,1000.0,135.4788,135.5684,135.2638,135.2638,1000.0
2019-06-13 10:05:00,150.96,151.11,150.78,150.81,3568.0,135.2727,135.4071,135.1114,135.1383,3568.0
2019-06-13 10:10:00,150.82,151.16,150.82,151.13,2201.0,135.1473,135.4519,135.1473,135.4251,2201.0
2019-06-13 10:15:00,151.14,151.29,151.13,151.21,1900.0,135.434,135.5684,135.4251,135.4967,1900.0
2019-06-13 10:20:00,151.31,151.36,151.27,151.28,1700.0,135.5863,135.6311,135.5505,135.5595,1700.0
2019-06-13 10:25:00,151.29,151.7,151.28,151.56,3528.0,135.5684,135.9358,135.5595,135.8104,3528.0
2019-06-13 10:30:00,151.56,151.64,151.43,151.63,2025.0,135.8104,135.8821,135.6939,135.8731,2025.0
2019-06-13 10:35:00,151.67,151.82,151.64,151.76,1920.0,135.9089,136.0433,135.8821,135.9896,1920.0
2019-06-13 10:40:00,151.71,151.71,151.39,151.39,5900.0,135.9448,135.9448,135.658,135.658,5900.0
2019-06-13 10:45:00,151.53,151.67,151.5,151.64,1429.0,135.7835,135.9089,135.7566,135.8821,1429.0
2019-06-13 10:50:00,151.55,151.63,151.46,151.46,1103.0,135.8014,135.8731,135.7208,135.7208,1103.0
2019-06-13 10:55:00,151.53,151.62,151.37,151.37,852.0,135.7835,135.8641,135.6401,135.6401,852.0
2019-06-13 11:00:00,151.41,151.7,151.41,151.62,1000.0,135.676,135.9358,135.676,135.8641,1000.0
2019-06-13 11:05:00,151.54,151.59,151.16,151.36,2904.0,135.7924,135.8372,135.4519,135.6311,2904.0
2019-06-13 11:10:00,151.28,151.42,151.28,151.34,2658.0,135.5595,135.6849,135.5595,135.6132,2658.0
2019-06-13 11:15:00,151.33,151.34,151.11,151.17,5406.0,135.6043,135.6132,135.4071,135.4609,5406.0
2019-06-13 11:20:00,151.27,151.27,151.06,151.18,1738.0,135.5505,135.5505,135.3623,135.4699,1738.0
2019-06-13 11:25:00,151.28,151.39,151.28,151.39,1830.0,135.5595,135.658,135.5595,135.658,1830.0
2019-06-13 11:30:00,151.35,151.42,151.35,151.38,1201.0,135.6222,135.6849,135.6222,135.6491,1201.0
2019-06-13 11:35:00,151.28,151.4,151.22,151.4,902.0,135.5595,135.667,135.5057,135.667,902.0
2019-06-13 11:40:00,151.45,151.62,151.43,151.52,1700.0,135.7118,135.8641,135.6939,135.7745,1700.0
2019-06-13 11:45:00,151.6,151.66,151.6,151.66,700.0,135.8462,135.9,135.8462,135.9,700.0
2019-06-13 11:50:00,151.65,151.67,151.59,151.59,2304.0,135.891,135.9089,135.8372,135.8372,2304.0
2019-06-13 11:55:00,151.61,151.61,151.52,151.58,1378.0,135.8552,135.8552,135.7745,135.8283,1378.0
2019-06-13 12:00:00,151.56,151.68,151.53,151.68,1043.0,135.8104,135.9179,135.7835,135.9179,1043.0
2019-06-13 12:05:00,151.65,151.8,151.61,151.76,2120.0,135.891,136.0254,135.8552,135.9896,2120.0
2019-06-13 12:10:00,151.72,151.8,151.7,151.73,1301.0,135.9537,136.0254,135.9358,135.9627,1301.0
2019-06-13 12:15:00,151.75,151.77,151.68,151.69,733.0,135.9806,135.9985,135.9179,135.9269,733.0
2019-06-13 12:20:00,151.64,151.7,151.55,151.7,911.0,135.8821,135.9358,135.8014,135.9358,911.0
2019-06-13 12:25:00,151.71,151.71,151.34,151.34,3839.0,135.9448,135.9448,135.6132,135.6132,3839.0
2019-06-13 12:30:00,151.42,151.45,151.31,151.38,2096.0,135.6849,135.7118,135.5863,135.6491,2096.0
2019-06-13 12:35:00,151.38,151.42,151.38,151.38,1268.0,135.6491,135.6849,135.6491,135.6491,1268.0
2019-06-13 12:40:00,151.34,151.72,151.33,151.72,1959.0,135.6132,135.9537,135.6043,135.9537,1959.0
2019-06-13 12:45:00,151.7,151.83,151.68,151.7,1400.0,135.9358,136.0523,135.9179,135.9358,1400.0
2019-06-13 12:50:00,151.69,151.91,151.69,151.91,900.0,135.9269,136.124,135.9269,136.124,900.0
2019-06-13 12:55:00,151.85,151.93,151.82,151.85,3077.0,136.0702,136.1419,136.0433,136.0702,3077.0
2019-06-13 13:00:00,151.87,151.94,151.82,151.83,2763.0,136.0882,136.1509,136.0433,136.0523,2763.0
2019-06-13 13:05:00,151.78,151.82,151.59,151.59,3900.0,136.0075,136.0433,135.8372,135.8372,3900.0
2019-06-13 13:10:00,151.68,151.77,151.57,151.58,1215.0,135.9179,135.9985,135.8193,135.8283,1215.0
2019-06-13 13:15:00,151.62,151.65,151.58,151.63,700.0,135.8641,135.891,135.8283,135.8731,700.0
2019-06-13 13:20:00,151.66,151.75,151.62,151.72,2240.0,135.9,135.9806,135.8641,135.9537,2240.0
2019-06-13 13:25:00,151.66,151.73,151.63,151.66,1538.0,135.9,135.9627,135.8731,135.9,1538.0
2019-06-13 13:30:00,151.67,151.72,151.62,151.66,1873.0,135.9089,135.9537,135.8641,135.9,1873.0
2019-06-13 13:35:00,151.66,151.77,151.66,151.67,1223.0,135.9,135.9985,135.9,135.9089,1223.0
2019-06-13 13:40:00,151.71,151.71,151.55,151.59,1685.0,135.9448,135.9448,135.8014,135.8372,1685.0
2019-06-13 13:45:00,151.59,151.76,151.59,151.73,1900.0,135.8372,135.9896,135.8372,135.9627,1900.0
2019-06-13 13:50:00,151.71,151.78,151.69,151.77,1118.0,135.9448,136.0075,135.9269,135.9985,1118.0
2019-06-13 13:55:00,151.8,151.84,151.76,151.82,1100.0,136.0254,136.0613,135.9896,136.0433,1100.0
2019-06-13 14:00:00,151.77,151.85,151.68,151.7,3096.0,135.9985,136.0702,135.9179,135.9358,3096.0
2019-06-13 14:05:00,151.73,151.73,151.6,151.6,1900.0,135.9627,135.9627,135.8462,135.8462,1900.0
2019-06-13 14:10:00,151.6,151.7,151.6,151.7,200.0,135.8462,135.9358,135.8462,135.9358,200.0
2019-06-13 14:15:00,151.71,151.75,151.52,151.55,1963.0,135.9448,135.9806,135.7745,135.8014,1963.0
2019-06-13 14:20:00,151.6,151.66,151.6,151.65,500.0,135.8462,135.9,135.8462,135.891,500.0
2019-06-13 14:25:00,151.68,151.77,151.68,151.72,2032.0,135.9179,135.9985,135.9179,135.9537,2032.0
2019-06-13 14:30:00,151.72,151.73,151.64,151.64,2063.0,135.9537,135.9627,135.8821,135.8821,2063.0
2019-06-13 14:35:00,151.57,151.64,151.45,151.56,5485.0,135.8193,135.8821,135.7118,135.8104,5485.0
2019-06-13 14:40:00,151.61,151.89,151.57,151.86,3082.0,135.8552,136.1061,135.8193,136.0792,3082.0
2019-06-13 14:45:00,151.89,151.92,151.84,151.85,2742.0,136.1061,136.133,136.0613,136.0702,2742.0
2019-06-13 14:50:00,151.91,151.94,151.8,151.86,2374.0,136.124,136.1509,136.0254,136.0792,2374.0
2019-06-13 14:55:00,151.92,151.95,151.85,151.9,4110.0,136.133,136.1598,136.0702,136.115,4110.0
2019-06-13 15:00:00,151.89,151.9,151.58,151.65,6366.0,136.1061,136.115,135.8283,135.891,6366.0
2019-06-13 15:05:00,151.65,151.65,151.34,151.48,8079.0,135.891,135.891,135.6132,135.7387,8079.0
2019-06-13 15:10:00,151.48,151.51,151.32,151.33,9317.0,135.7387,135.7656,135.5953,135.6043,9317.0
2019-06-13 15:15:00,151.29,151.29,151.13,151.29,3981.0,135.5684,135.5684,135.4251,135.5684,3981.0
2019-06-13 15:20:00,151.3,151.43,151.3,151.43,3252.0,135.5774,135.6939,135.5774,135.6939,3252.0
2019-06-13 15:25:00,151.45,151.5,151.42,151.47,3157.0,135.7118,135.7566,135.6849,135.7297,3157.0
2019-06-13 15:30:00,151.47,151.57,151.38,151.51,6620.0,135.7297,135.8193,135.6491,135.7656,6620.0
2019-06-13 15:35:00,151.49,151.59,151.42,151.42,9612.0,135.7476,135.8372,135.6849,135.6849,9612.0
2019-06-13 15:40:00,151.41,151.44,151.35,151.42,5857.0,135.676,135.7028,135.6222,135.6849,5857.0
2019-06-13 15:45:00,151.38,151.39,151.19,151.24,5625.0,135.6491,135.658,135.4788,135.5236,5625.0
2019-06-13 15:50:00,151.21,151.29,151.07,151.18,8907.0,135.4967,135.5684,135.3713,135.4699,8907.0
2019-06-13 15:55:00,151.19,151.59,151.08,151.56,17962.0,135.4788,135.8372,135.3802,135.8104,17962.0
2019-06-14 09:30:00,152.03,152.03,151.26,151.26,5933.0,136.2315,136.2315,135.5415,135.5415,5933.0
2019-06-14 09:35:00,151.02,151.15,150.53,151.15,2187.0,135.3265,135.443,134.8874,135.443,2187.0
2019-06-14 09:40:00,151.16,151.16,150.81,151.13,600.0,135.4519,135.4519,135.1383,135.4251,600.0
2019-06-14 09:45:00,151.16,151.74,151.16,151.74,1400.0,135.4519,135.9717,135.4519,135.9717,1400.0
2019-06-14 09:50:00,151.78,151.78,151.13,151.13,6456.0,136.0075,136.0075,135.4251,135.4251,6456.0
2019-06-14 09:55:00,151.02,151.33,150.86,151.03,3069.0,135.3265,135.6043,135.1831,135.3354,3069.0
2019-06-14 10:00:00,150.94,151.28,150.84,151.28,3155.0,135.2548,135.5595,135.1652,135.5595,3155.0
2019-06-14 10:05:00,151.31,151.32,150.8,150.83,9667.0,135.5863,135.5953,135.1293,135.1562,9667.0
2019-06-14 10:10:00,150.82,150.99,150.72,150.86,8619.0,135.1473,135.2996,135.0577,135.1831,8619.0
2019-06-14 10:15:00,150.86,150.93,150.73,150.77,4600.0,135.1831,135.2458,135.0666,135.1025,4600.0
2019-06-14 10:20:00,150.81,151.06,150.77,151.05,3808.0,135.1383,135.3623,135.1025,135.3534,3808.0
2019-06-14 10:25:00,151.08,151.18,151.0,151.0,1268.0,135.3802,135.4699,135.3086,135.3086,1268.0
2019-06-14 10:30:00,150.99,151.2,150.96,151.2,11484.0,135.2996,135.4878,135.2727,135.4878,11484.0
2019-06-14 10:35:00,151.17,151.38,151.16,151.38,3254.0,135.4609,135.6491,135.4519,135.6491,3254.0
2019-06-14 10:40:00,151.39,151.46,151.31,151.37,3500.0,135.658,135.7208,135.5863,135.6401,3500.0
2019-06-14 10:45:00,151.36,151.6,151.26,151.58,2330.0,135.6311,135.8462,135.5415,135.8283,2330.0
2019-06-14 10:50:00,151.68,151.84,151.66,151.79,1900.0,135.9179,136.0613,135.9,136.0165,1900.0
2019-06-14 10:55:00,151.84,151.9,151.7,151.86,3248.0,136.0613,136.115,135.9358,136.0792,3248.0
2019-06-14 11:00:00,151.89,151.92,151.73,151.92,1954.0,136.1061,136.133,135.9627,136.133,1954.0
2019-06-14 11:05:00,151.94,151.94,151.64,151.69,2513.0,136.1509,136.1509,135.8821,135.9269,2513.0
2019-06-14 11:10:00,151.64,151.76,151.6,151.6,2611.0,135.8821,135.9896,135.8462,135.8462,2611.0
2019-06-14 11:15:00,151.56,151.72,151.44,151.72,2712.0,135.8104,135.9537,135.7028,135.9537,2712.0
2019-06-14 11:20:00,151.72,151.97,151.72,151.97,2605.0,135.9537,136.1778,135.9537,136.1778,2605.0
2019-06-14 11:25:00,151.95,152.03,151.91,152.01,1805.0,136.1598,136.2315,136.124,136.2136,1805.0
2019-06-14 11:30:00,151.91,152.24,151.91,152.17,2077.0,136.124,136.4197,136.124,136.357,2077.0
2019-06-14 11:35:00,152.16,152.34,152.07,152.31,4073.0,136.348,136.5093,136.2674,136.4824,4073.0
2019-06-14 11:40:00,152.32,152.32,152.09,152.09,1514.0,136.4914,136.4914,136.2853,136.2853,1514.0
2019-06-14 11:45:00,152.1,152.15,152.0,152.15,3800.0,136.2943,136.3391,136.2046,136.3391,3800.0
2019-06-14 11:50:00,152.16,152.32,152.16,152.18,1309.0,136.348,136.4914,136.348,136.3659,1309.0
2019-06-14 11:55:00,152.29,152.31,152.08,152.08,1200.0,136.4645,136.4824,136.2763,136.2763,1200.0
2019-06-14 12:00:00,152.08,152.08,151.99,152.03,1300.0,136.2763,136.2763,136.1957,136.2315,1300.0
2019-06-14 12:05:00,151.95,152.1,151.95,152.1,800.0,136.1598,136.2943,136.1598,136.2943,800.0
2019-06-14 12:10:00,152.15,152.17,152.05,152.06,2311.0,136.3391,136.357,136.2494,136.2584,2311.0
2019-06-14 12:15:00,152.09,152.19,152.09,152.17,2675.0,136.2853,136.3749,136.2853,136.357,2675.0
2019-06-14 12:20:00,152.11,152.19,152.09,152.14,2140.0,136.3032,136.3749,136.2853,136.3301,2140.0
2019-06-14 12:25:00,152.19,152.31,152.18,152.22,30324.0,136.3749,136.4824,136.3659,136.4018,30324.0
2019-06-14 12:30:00,152.25,152.29,152.22,152.25,1300.0,136.4287,136.4645,136.4018,136.4287,1300.0
2019-06-14 12:35:00,152.2,152.34,152.19,152.3,5832.0,136.3839,136.5093,136.3749,136.4735,5832.0
2019-06-14 12:40:00,152.31,152.31,152.1,152.1,3831.0,136.4824,136.4824,136.2943,136.2943,3831.0
2019-06-14 12:45:00,152.12,152.12,152.01,152.12,1900.0,136.3122,136.3122,136.2136,136.3122,1900.0
2019-06-14 12:50:00,152.12,152.2,152.12,152.16,2000.0,136.3122,136.3839,136.3122,136.348,2000.0
2019-06-14 12:55:00,152.17,152.17,152.11,152.15,2300.0,136.357,136.357,136.3032,136.3391,2300.0
2019-06-14 13:00:00,152.15,152.21,152.14,152.21,1346.0,136.3391,136.3928,136.3301,136.3928,1346.0
2019-06-14 13:05:00,152.19,152.32,152.19,152.28,1400.0,136.3749,136.4914,136.3749,136.4555,1400.0
2019-06-14 13:10:00,152.24,152.28,152.2,152.23,2288.0,136.4197,136.4555,136.3839,136.4107,2288.0
2019-06-14 13:15:00,152.21,152.29,152.21,152.27,900.0,136.3928,136.4645,136.3928,136.4466,900.0
2019-06-14 13:20:00,152.28,152.57,152.27,152.52,3991.0,136.4555,136.7154,136.4466,136.6706,3991.0
2019-06-14 13:25:00,152.52,152.6,152.52,152.59,900.0,136.6706,136.7423,136.6706,136.7333,900.0
2019-06-14 13:30:00,152.57,152.63,152.55,152.59,2004.0,136.7154,136.7692,136.6975,136.7333,2004.0
2019-06-14 13:35:00,152.62,152.73,152.62,152.69,500.0,136.7602,136.8588,136.7602,136.8229,500.0
2019-06-14 13:40:00,152.67,152.69,152.6,152.65,1300.0,136.805,136.8229,136.7423,136.7871,1300.0
2019-06-14 13:45:00,152.63,152.7,152.57,152.61,1926.0,136.7692,136.8319,136.7154,136.7513,1926.0
2019-06-14 13:50:00,152.65,152.67,152.63,152.67,837.0,136.7871,136.805,136.7692,136.805,837.0
2019-06-14 13:55:00,152.61,152.72,152.58,152.72,2429.0,136.7513,136.8498,136.7244,136.8498,2429.0
2019-06-14 14:00:00,152.68,152.8,152.67,152.78,2202.0,136.814,136.9215,136.805,136.9036,2202.0
2019-06-14 14:05:00,152.81,152.87,152.79,152.84,1828.0,136.9305,136.9842,136.9125,136.9574,1828.0
2019-06-14 14:10:00,152.86,152.95,152.83,152.91,1413.0,136.9753,137.0559,136.9484,137.0201,1413.0
2019-06-14 14:15:00,152.85,153.11,152.84,153.09,4116.0,136.9663,137.1993,136.9574,137.1814,4116.0
2019-06-14 14:20:00,153.01,153.09,153.0,153.06,800.0,137.1097,137.1814,137.1007,137.1545,800.0
2019-06-14 14:25:00,153.04,153.28,153.04,153.25,3706.0,137.1366,137.3516,137.1366,137.3247,3706.0
2019-06-14 14:30:00,153.24,153.24,153.15,153.19,3458.0,137.3158,137.3158,137.2351,137.271,3458.0
2019-06-14 14:35:00,153.19,153.26,153.15,153.18,6120.0,137.271,137.3337,137.2351,137.262,6120.0
2019-06-14 14:40:00,153.17,153.27,153.16,153.27,5253.0,137.2531,137.3427,137.2441,137.3427,5253.0
2019-06-14 14:45:00,153.29,153.35,153.26,153.34,3776.0,137.3606,137.4144,137.3337,137.4054,3776.0
2019-06-14 14:50:00,153.3,153.36,153.19,153.31,5663.0,137.3696,137.4233,137.271,137.3785,5663.0
2019-06-14 14:55:00,153.3,153.32,153.17,153.29,3913.0,137.3696,137.3875,137.2531,137.3606,3913.0
2019-06-14 15:00:00,153.29,153.48,153.21,153.45,9860.0,137.3606,137.5308,137.2889,137.504,9860.0
2019-06-14 15:05:00,153.42,153.48,153.37,153.43,3428.0,137.4771,137.5308,137.4323,137.486,3428.0
2019-06-14 15:10:00,153.46,153.56,153.44,153.56,5672.0,137.5129,137.6025,137.495,137.6025,5672.0
2019-06-14 15:15:00,153.54,153.72,153.54,153.69,6962.0,137.5846,137.7459,137.5846,137.719,6962.0
2019-06-14 15:20:00,153.73,153.86,153.68,153.85,9476.0,137.7549,137.8714,137.7101,137.8624,9476.0
2019-06-14 15:25:00,153.85,153.85,153.68,153.72,7844.0,137.8624,137.8624,137.7101,137.7459,7844.0
2019-06-14 15:30:00,153.71,153.8,153.6,153.8,10575.0,137.7369,137.8176,137.6384,137.8176,10575.0
2019-06-14 15:35:00,153.83,153.87,153.74,153.79,7064.0,137.8445,137.8803,137.7638,137.8086,7064.0
2019-06-14 15:40:00,153.72,153.72,153.41,153.46,11541.0,137.7459,137.7459,137.4681,137.5129,11541.0
2019-06-14 15:45:00,153.46,153.71,153.42,153.66,13542.0,137.5129,137.7369,137.4771,137.6921,13542.0
2019-06-14 15:50:00,153.66,153.91,153.61,153.88,28321.0,137.6921,137.9162,137.6473,137.8893,28321.0
2019-06-14 15:55:00,153.84,153.84,153.52,153.53,43245.0,137.8534,137.8534,137.5667,137.5756,43245.0
2019-06-17 09:30:00,152.98,153.37,151.4,151.86,28945.0,137.0828,137.4323,135.667,136.0792,28945.0
2019-06-17 09:35:00,151.51,152.11,151.51,151.54,11287.0,135.7656,136.3032,135.7656,135.7924,11287.0
2019-06-17 09:40:00,151.67,152.05,151.42,151.77,14981.0,135.9089,136.2494,135.6849,135.9985,14981.0
2019-06-17 09:45:00,151.73,151.86,151.55,151.67,13081.0,135.9627,136.0792,135.8014,135.9089,13081.0
2019-06-17 09:50:00,151.7,151.74,150.94,151.38,27880.0,135.9358,135.9717,135.2548,135.6491,27880.0
2019-06-17 09:55:00,151.5,151.66,151.24,151.65,4064.0,135.7566,135.9,135.5236,135.891,4064.0
2019-06-17 10:00:00,151.67,151.98,151.61,151.94,6067.0,135.9089,136.1867,135.8552,136.1509,6067.0
2019-06-17 10:05:00,151.94,152.26,151.94,152.23,7163.0,136.1509,136.4376,136.1509,136.4107,7163.0
2019-06-17 10:10:00,152.28,152.32,151.89,152.09,7114.0,136.4555,136.4914,136.1061,136.2853,7114.0
2019-06-17 10:15:00,152.12,152.16,151.9,152.05,4977.0,136.3122,136.348,136.115,136.2494,4977.0
2019-06-17 10:20:00,152.09,152.18,151.96,151.96,3698.0,136.2853,136.3659,136.1688,136.1688,3698.0
2019-06-17 10:25:00,152.03,152.11,151.89,151.96,6332.0,136.2315,136.3032,136.1061,136.1688,6332.0
2019-06-17 10:30:00,151.97,152.02,151.89,151.92,4400.0,136.1778,136.2226,136.1061,136.133,4400.0
2019-06-17 10:35:00,151.97,152.04,151.89,151.92,6617.0,136.1778,136.2405,136.1061,136.133,6617.0
2019-06-17 10:40:00,151.85,151.96,151.4,151.48,9072.0,136.0702,136.1688,135.667,135.7387,9072.0
2019-06-17 10:45:00,151.47,151.58,151.34,151.34,9767.0,135.7297,135.8283,135.6132,135.6132,9767.0
2019-06-17 10:50:00,151.34,151.52,151.28,151.44,7800.0,135.6132,135.7745,135.5595,135.7028,7800.0
2019-06-17 10:55:00,151.44,151.44,150.87,151.15,23503.0,135.7028,135.7028,135.1921,135.443,23503.0
2019-06-17 11:00:00,151.18,151.65,151.15,151.42,10623.0,135.4699,135.891,135.443,135.6849,10623.0
2019-06-17 11:05:00,151.38,151.4,151.06,151.14,5518.0,135.6491,135.667,135.3623,135.434,5518.0
2019-06-17 11:10:00,151.17,151.3,151.14,151.16,8944.0,135.4609,135.5774,135.434,135.4519,8944.0
2019-06-17 11:15:00,151.16,151.5,151.16,151.5,5341.0,135.4519,135.7566,135.4519,135.7566,5341.0
2019-06-17 11:20:00,151.56,151.83,151.54,151.6,6452.0,135.8104,136.0523,135.7924,135.8462,6452.0
2019-06-17 11:25:00,151.61,151.61,151.25,151.25,11618.0,135.8552,135.8552,135.5326,135.5326,11618.0
2019-06-17 11:30:00,151.21,151.3,151.08,151.12,17354.0,135.4967,135.5774,135.3802,135.4161,17354.0
2019-06-17 11:35:00,151.12,151.2,151.0,151.0,12196.0,135.4161,135.4878,135.3086,135.3086,12196.0
2019-06-17 11:40:00,151.02,151.03,150.73,150.81,7620.0,135.3265,135.3354,135.0666,135.1383,7620.0
2019-06-17 11:45:00,150.83,150.94,150.54,150.64,20377.0,135.1562,135.2548,134.8964,134.986,20377.0
2019-06-17 11:50:00,150.68,150.81,150.64,150.66,3951.0,135.0218,135.1383,134.986,135.0039,3951.0
2019-06-17 11:55:00,150.66,150.66,149.73,149.88,30367.0,135.0039,135.0039,134.1705,134.3049,30367.0
2019-06-17 12:00:00,149.87,150.04,149.54,149.54,15487.0,134.296,134.4483,134.0003,134.0003,15487.0
2019-06-17 12:05:00,149.5,149.54,149.1,149.1,17311.0,133.9644,134.0003,133.606,133.606,17311.0
2019-06-17 12:10:00,149.05,149.07,148.64,148.87,12491.0,133.5612,133.5791,133.1938,133.3999,12491.0
2019-06-17 12:15:00,148.97,149.0,148.2,148.27,22594.0,133.4895,133.5164,132.7995,132.8623,22594.0
2019-06-17 12:20:00,148.32,148.56,148.24,148.48,8417.0,132.9071,133.1221,132.8354,133.0504,8417.0
2019-06-17 12:25:00,148.51,148.85,148.51,148.64,5400.0,133.0773,133.382,133.0773,133.1938,5400.0
2019-06-17 12:30:00,148.51,148.71,148.41,148.6,11753.0,133.0773,133.2565,132.9877,133.158,11753.0
2019-06-17 12:35:00,148.65,148.95,148.62,148.95,7010.0,133.2028,133.4716,133.1759,133.4716,7010.0
2019-06-17 12:40:00,149.0,149.2,148.89,149.18,5265.0,133.5164,133.6956,133.4178,133.6777,5265.0
2019-06-17 12:45:00,149.18,149.21,149.02,149.07,5717.0,133.6777,133.7046,133.5343,133.5791,5717.0
2019-06-17 12:50:00,149.04,149.1,148.93,149.09,11120.0,133.5522,133.606,133.4537,133.597,11120.0
2019-06-17 12:55:00,149.03,149.07,148.59,148.59,8098.0,133.5433,133.5791,133.149,133.149,8098.0
2019-06-17 13:00:00,148.63,148.78,148.59,148.74,10730.0,133.1848,133.3193,133.149,133.2834,10730.0
2019-06-17 13:05:00,148.75,148.79,148.64,148.68,10857.0,133.2924,133.3282,133.1938,133.2296,10857.0
2019-06-17 13:10:00,148.67,148.95,148.62,148.95,12407.0,133.2207,133.4716,133.1759,133.4716,12407.0
2019-06-17 13:15:00,148.94,149.06,148.9,148.99,6961.0,133.4626,133.5702,133.4268,133.5074,6961.0
2019-06-17 13:20:00,148.94,149.05,148.92,149.0,8036.0,133.4626,133.5612,133.4447,133.5164,8036.0
2019-06-17 13:25:00,148.91,148.91,148.69,148.7,3281.0,133.4357,133.4357,133.2386,133.2476,3281.0
2019-06-17 13:30:00,148.72,148.76,148.43,148.43,12900.0,133.2655,133.3013,133.0056,133.0056,12900.0
2019-06-17 13:35:00,148.47,148.58,148.42,148.54,3039.0,133.0415,133.14,132.9967,133.1042,3039.0
2019-06-17 13:40:00,148.55,148.55,148.42,148.49,4933.0,133.1132,133.1132,132.9967,133.0594,4933.0
2019-06-17 13:45:00,148.49,148.49,148.09,148.44,8045.0,133.0594,133.0594,132.701,133.0146,8045.0
2019-06-17 13:50:00,148.44,148.67,148.41,148.65,10060.0,133.0146,133.2207,132.9877,133.2028,10060.0
2019-06-17 13:55:00,148.72,148.93,148.62,148.67,7512.0,133.2655,133.4537,133.1759,133.2207,7512.0
2019-06-17 14:00:00,148.61,148.91,148.61,148.74,7358.0,133.1669,133.4357,133.1669,133.2834,7358.0
2019-06-17 14:05:00,148.76,148.85,148.66,148.85,3636.0,133.3013,133.382,133.2117,133.382,3636.0
2019-06-17 14:10:00,148.79,148.87,148.72,148.81,7602.0,133.3282,133.3999,133.2655,133.3461,7602.0
2019-06-17 14:15:00,148.85,149.25,148.79,149.1,11149.0,133.382,133.7404,133.3282,133.606,11149.0
2019-06-17 14:20:00,149.13,149.16,149.01,149.05,4964.0,133.6329,133.6598,133.5254,133.5612,4964.0
2019-06-17 14:25:00,149.08,149.11,148.91,148.91,3613.0,133.5881,133.615,133.4357,133.4357,3613.0
2019-06-17 14:30:00,148.96,148.98,148.82,148.82,8054.0,133.4805,133.4985,133.3551,133.3551,8054.0
2019-06-17 14:35:00,148.79,148.81,148.7,148.71,9955.0,133.3282,133.3461,133.2476,133.2565,9955.0
2019-06-17 14:40:00,148.74,148.74,148.58,148.65,11773.0,133.2834,133.2834,133.14,133.2028,11773.0
2019-06-17 14:45:00,148.62,148.62,148.5,148.58,3633.0,133.1759,133.1759,133.0684,133.14,3633.0
2019-06-17 14:50:00,148.6,148.6,148.37,148.47,7752.0,133.158,133.158,132.9519,133.0415,7752.0
2019-06-17 14:55:00,148.48,148.56,148.4,148.52,6744.0,133.0504,133.1221,132.9787,133.0863,6744.0
2019-06-17 15:00:00,148.52,148.52,148.41,148.5,5919.0,133.0863,133.0863,132.9877,133.0684,5919.0
2019-06-17 15:05:00,148.5,148.52,148.35,148.35,7296.0,133.0684,133.0863,132.9339,132.9339,7296.0
2019-06-17 15:10:00,148.33,148.45,148.32,148.35,10752.0,132.916,133.0235,132.9071,132.9339,10752.0
2019-06-17 15:15:00,148.37,148.53,148.32,148.35,10078.0,132.9519,133.0952,132.9071,132.9339,10078.0
2019-06-17 15:20:00,148.35,148.42,148.33,148.37,6196.0,132.9339,132.9967,132.916,132.9519,6196.0
2019-06-17 15:25:00,148.36,148.46,148.33,148.45,9386.0,132.9429,133.0325,132.916,133.0235,9386.0
2019-06-17 15:30:00,148.44,148.44,148.25,148.29,17400.0,133.0146,133.0146,132.8443,132.8802,17400.0
2019-06-17 15:35:00,148.29,148.33,148.07,148.09,15014.0,132.8802,132.916,132.683,132.701,15014.0
2019-06-17 15:40:00,148.09,148.11,147.81,148.03,33677.0,132.701,132.7189,132.4501,132.6472,33677.0
2019-06-17 15:45:00,148.0,148.13,147.99,148.1,44998.0,132.6203,132.7368,132.6113,132.7099,44998.0
2019-06-17 15:50:00,148.1,148.12,147.75,147.75,34695.0,132.7099,132.7278,132.3963,132.3963,34695.0
2019-06-17 15:55:00,147.75,147.89,147.53,147.83,69536.0,132.3963,132.5217,132.1992,132.468,69536.0
2019-06-18 09:30:00,148.2,149.19,147.49,148.92,17717.0,132.7995,133.6866,132.1633,133.4447,17717.0
2019-06-18 09:35:00,148.87,149.58,148.68,149.47,4202.0,133.3999,134.0361,133.2296,133.9376,4202.0
2019-06-18 09:40:00,149.78,151.27,149.64,151.23,5540.0,134.2153,135.5505,134.0899,135.5147,5540.0
2019-06-18 09:45:00,151.12,151.66,150.96,151.57,5590.0,135.4161,135.9,135.2727,135.8193,5590.0
2019-06-18 09:50:00,151.74,152.48,151.58,152.38,6547.0,135.9717,136.6348,135.8283,136.5452,6547.0
2019-06-18 09:55:00,152.38,152.59,151.91,152.06,19471.0,136.5452,136.7333,136.124,136.2584,19471.0
2019-06-18 10:00:00,152.06,152.27,151.9,152.1,9758.0,136.2584,136.4466,136.115,136.2943,9758.0
2019-06-18 10:05:00,152.09,152.25,151.8,151.98,5461.0,136.2853,136.4287,136.0254,136.1867,5461.0
2019-06-18 10:10:00,152.01,152.03,151.77,151.78,3555.0,136.2136,136.2315,135.9985,136.0075,3555.0
2019-06-18 10:15:00,151.86,152.04,151.83,152.02,3000.0,136.0792,136.2405,136.0523,136.2226,3000.0
2019-06-18 10:20:00,151.99,152.15,151.81,151.83,5006.0,136.1957,136.3391,136.0344,136.0523,5006.0
2019-06-18 10:25:00,151.88,152.03,151.71,151.88,11960.0,136.0971,136.2315,135.9448,136.0971,11960.0
2019-06-18 10:30:00,152.11,152.22,151.71,151.85,5686.0,136.3032,136.4018,135.9448,136.0702,5686.0
2019-06-18 10:35:00,151.81,151.95,151.56,151.57,5998.0,136.0344,136.1598,135.8104,135.8193,5998.0
2019-06-18 10:40:00,151.59,151.74,151.48,151.62,5024.0,135.8372,135.9717,135.7387,135.8641,5024.0
2019-06-18 10:45:00,151.68,151.72,151.56,151.63,7407.0,135.9179,135.9537,135.8104,135.8731,7407.0
2019-06-18 10:50:00,151.63,151.72,151.36,151.71,4906.0,135.8731,135.9537,135.6311,135.9448,4906.0
2019-06-18 10:55:00,151.74,151.74,151.46,151.46,4113.0,135.9717,135.9717,135.7208,135.7208,4113.0
2019-06-18 11:00:00,151.42,151.66,151.11,151.11,5836.0,135.6849,135.9,135.4071,135.4071,5836.0
2019-06-18 11:05:00,151.2,151.34,151.11,151.15,9587.0,135.4878,135.6132,135.4071,135.443,9587.0
2019-06-18 11:10:00,151.12,151.21,151.04,151.08,9824.0,135.4161,135.4967,135.3444,135.3802,9824.0
2019-06-18 11:15:00,151.08,151.14,151.05,151.12,3000.0,135.3802,135.434,135.3534,135.4161,3000.0
2019-06-18 11:20:00,151.07,151.33,150.55,150.55,9730.0,135.3713,135.6043,134.9053,134.9053,9730.0
2019-06-18 11:25:00,150.63,150.85,150.62,150.8,5782.0,134.977,135.1741,134.968,135.1293,5782.0
2019-06-18 11:30:00,150.84,150.84,150.55,150.64,4166.0,135.1652,135.1652,134.9053,134.986,4166.0
2019-06-18 11:35:00,150.58,150.69,150.48,150.58,9034.0,134.9322,135.0308,134.8426,134.9322,9034.0
2019-06-18 11:40:00,150.69,150.77,150.51,150.58,3022.0,135.0308,135.1025,134.8695,134.9322,3022.0
2019-06-18 11:45:00,150.57,150.59,150.37,150.4,3114.0,134.9232,134.9412,134.744,134.7709,3114.0
2019-06-18 11:50:00,150.37,150.45,150.3,150.31,2315.0,134.744,134.8157,134.6813,134.6903,2315.0
2019-06-18 11:55:00,150.42,150.42,150.28,150.33,1407.0,134.7888,134.7888,134.6634,134.7082,1407.0
2019-06-18 12:00:00,150.35,150.43,150.34,150.4,2828.0,134.7261,134.7978,134.7171,134.7709,2828.0
2019-06-18 12:05:00,150.34,150.34,150.03,150.14,4803.0,134.7171,134.7171,134.4394,134.5379,4803.0
2019-06-18 12:10:00,150.18,150.24,150.06,150.1,4053.0,134.5738,134.6275,134.4662,134.5021,4053.0
2019-06-18 12:15:00,150.09,150.18,149.9,149.9,2000.0,134.4931,134.5738,134.3229,134.3229,2000.0
2019-06-18 12:20:00,149.93,150.01,149.88,149.91,4022.0,134.3498,134.4214,134.3049,134.3318,4022.0
2019-06-18 12:25:00,149.96,150.07,149.94,150.06,2073.0,134.3766,134.4752,134.3587,134.4662,2073.0
2019-06-18 12:30:00,150.02,150.09,149.87,149.87,5240.0,134.4304,134.4931,134.296,134.296,5240.0
2019-06-18 12:35:00,149.86,149.88,149.69,149.87,7382.0,134.287,134.3049,134.1347,134.296,7382.0
2019-06-18 12:40:00,149.82,149.86,149.64,149.64,2602.0,134.2512,134.287,134.0899,134.0899,2602.0
2019-06-18 12:45:00,149.64,149.66,149.15,149.37,16073.0,134.0899,134.1078,133.6508,133.8479,16073.0
2019-06-18 12:50:00,149.45,149.58,149.45,149.54,2627.0,133.9196,134.0361,133.9196,134.0003,2627.0
2019-06-18 12:55:00,149.54,149.7,149.38,149.38,4267.0,134.0003,134.1437,133.8569,133.8569,4267.0
2019-06-18 13:00:00,149.35,149.35,149.16,149.2,4018.0,133.83,133.83,133.6598,133.6956,4018.0
2019-06-18 13:05:00,149.16,149.26,149.04,149.22,6696.0,133.6598,133.7494,133.5522,133.7135,6696.0
2019-06-18 13:10:00,149.22,149.52,149.22,149.42,4755.0,133.7135,133.9824,133.7135,133.8927,4755.0
2019-06-18 13:15:00,149.44,149.61,149.44,149.47,5644.0,133.9107,134.063,133.9107,133.9376,5644.0
2019-06-18 13:20:00,149.51,149.58,149.44,149.57,3954.0,133.9734,134.0361,133.9107,134.0272,3954.0
2019-06-18 13:25:00,149.58,149.58,149.41,149.5,1300.0,134.0361,134.0361,133.8838,133.9644,1300.0
2019-06-18 13:30:00,149.45,149.63,149.43,149.5,3401.0,133.9196,134.0809,133.9017,133.9644,3401.0
2019-06-18 13:35:00,149.57,149.67,149.48,149.66,3117.0,134.0272,134.1168,133.9465,134.1078,3117.0
2019-06-18 13:40:00,149.64,149.72,149.63,149.72,2177.0,134.0899,134.1616,134.0809,134.1616,2177.0
2019-06-18 13:45:00,149.69,149.73,149.64,149.7,2948.0,134.1347,134.1705,134.0899,134.1437,2948.0
2019-06-18 13:50:00,149.71,149.75,149.64,149.69,6439.0,134.1526,134.1885,134.0899,134.1347,6439.0
2019-06-18 13:55:00,149.66,149.8,149.66,149.75,2803.0,134.1078,134.2333,134.1078,134.1885,2803.0
2019-06-18 14:00:00,149.77,149.92,149.76,149.88,2625.0,134.2064,134.3408,134.1974,134.3049,2625.0
2019-06-18 14:05:00,149.93,149.94,149.61,149.81,4778.0,134.3498,134.3587,134.063,134.2422,4778.0
2019-06-18 14:10:00,149.81,149.95,149.81,149.93,3569.0,134.2422,134.3677,134.2422,134.3498,3569.0
2019-06-18 14:15:00,149.93,149.96,149.83,149.96,8086.0,134.3498,134.3766,134.2601,134.3766,8086.0
2019-06-18 14:20:00,149.94,150.21,149.91,150.09,5790.0,134.3587,134.6007,134.3318,134.4931,5790.0
2019-06-18 14:25:00,150.08,150.09,149.96,150.05,3412.0,134.4842,134.4931,134.3766,134.4573,3412.0
2019-06-18 14:30:00,150.05,150.16,150.01,150.16,2650.0,134.4573,134.5558,134.4214,134.5558,2650.0
2019-06-18 14:35:00,150.14,150.2,150.06,150.1,10044.0,134.5379,134.5917,134.4662,134.5021,10044.0
2019-06-18 14:40:00,150.1,150.15,149.93,149.96,9928.0,134.5021,134.5469,134.3498,134.3766,9928.0
2019-06-18 14:45:00,150.01,150.01,149.7,149.78,3700.0,134.4214,134.4214,134.1437,134.2153,3700.0
2019-06-18 14:50:00,149.77,149.83,149.64,149.72,10492.0,134.2064,134.2601,134.0899,134.1616,10492.0
2019-06-18 14:55:00,149.74,149.8,149.48,149.48,14354.0,134.1795,134.2333,133.9465,133.9465,14354.0
2019-06-18 15:00:00,149.53,149.71,149.53,149.68,3367.0,133.9913,134.1526,133.9913,134.1257,3367.0
2019-06-18 15:05:00,149.65,149.7,149.5,149.6,7354.0,134.0988,134.1437,133.9644,134.054,7354.0
2019-06-18 15:10:00,149.63,149.75,149.61,149.61,8791.0,134.0809,134.1885,134.063,134.063,8791.0
2019-06-18 15:15:00,149.57,149.6,149.41,149.49,12989.0,134.0272,134.054,133.8838,133.9555,12989.0
2019-06-18 15:20:00,149.44,149.56,149.34,149.56,10464.0,133.9107,134.0182,133.8211,134.0182,10464.0
2019-06-18 15:25:00,149.56,149.65,149.51,149.59,7028.0,134.0182,134.0988,133.9734,134.0451,7028.0
2019-06-18 15:30:00,149.61,149.63,149.36,149.45,13670.0,134.063,134.0809,133.839,133.9196,13670.0
2019-06-18 15:35:00,149.46,149.64,149.46,149.6,16118.0,133.9286,134.0899,133.9286,134.054,16118.0
2019-06-18 15:40:00,149.6,149.83,149.5,149.83,20730.0,134.054,134.2601,133.9644,134.2601,20730.0
2019-06-18 15:45:00,149.84,150.02,149.69,149.89,13057.0,134.2691,134.4304,134.1347,134.3139,13057.0
2019-06-18 15:50:00,149.92,149.98,149.6,149.72,16645.0,134.3408,134.3946,134.054,134.1616,16645.0
2019-06-18 15:55:00,149.75,150.11,149.69,150.02,67965.0,134.1885,134.511,134.1347,134.4304,67965.0
2019-06-19 09:30:00,150.39,151.0,150.39,150.48,10475.0,134.7619,135.3086,134.7619,134.8426,10475.0
2019-06-19 09:35:00,150.62,150.83,150.14,150.17,6935.0,134.968,135.1562,134.5379,134.5648,6935.0
2019-06-19 09:40:00,150.44,150.78,150.44,150.59,2016.0,134.8068,135.1114,134.8068,134.9412,2016.0
2019-06-19 09:45:00,150.5,150.5,150.08,150.09,2930.0,134.8605,134.8605,134.4842,134.4931,2930.0
2019-06-19 09:50:00,150.06,150.36,149.99,150.36,4841.0,134.4662,134.7351,134.4035,134.7351,4841.0
2019-06-19 09:55:00,150.29,150.4,149.99,150.31,15178.0,134.6723,134.7709,134.4035,134.6903,15178.0
2019-06-19 10:00:00,150.32,150.45,150.22,150.39,4570.0,134.6992,134.8157,134.6096,134.7619,4570.0
2019-06-19 10:05:00,150.27,150.37,150.12,150.37,15607.0,134.6544,134.744,134.52,134.744,15607.0
2019-06-19 10:10:00,150.4,150.5,150.3,150.5,2421.0,134.7709,134.8605,134.6813,134.8605,2421.0
2019-06-19 10:15:00,150.49,150.55,150.1,150.1,1966.0,134.8516,134.9053,134.5021,134.5021,1966.0
2019-06-19 10:20:00,150.12,150.27,150.12,150.18,1952.0,134.52,134.6544,134.52,134.5738,1952.0
2019-06-19 10:25:00,150.05,150.2,149.95,150.04,6612.0,134.4573,134.5917,134.3677,134.4483,6612.0
2019-06-19 10:30:00,150.1,150.29,150.06,150.06,3671.0,134.5021,134.6723,134.4662,134.4662,3671.0
2019-06-19 10:35:00,150.0,150.32,149.93,150.31,1486.0,134.4125,134.6992,134.3498,134.6903,1486.0
2019-06-19 10:40:00,150.46,150.55,150.31,150.55,3100.0,134.8247,134.9053,134.6903,134.9053,3100.0
2019-06-19 10:45:00,150.5,150.53,150.34,150.38,1942.0,134.8605,134.8874,134.7171,134.753,1942.0
2019-06-19 10:50:00,150.41,150.66,150.41,150.57,1613.0,134.7799,135.0039,134.7799,134.9232,1613.0
2019-06-19 10:55:00,150.59,150.64,150.48,150.5,2100.0,134.9412,134.986,134.8426,134.8605,2100.0
2019-06-19 11:00:00,150.56,150.6,150.4,150.47,2203.0,134.9143,134.9501,134.7709,134.8336,2203.0
2019-06-19 11:05:00,150.4,150.49,150.05,150.06,2500.0,134.7709,134.8516,134.4573,134.4662,2500.0
2019-06-19 11:10:00,150.09,150.14,149.89,149.9,4547.0,134.4931,134.5379,134.3139,134.3229,4547.0
2019-06-19 11:15:00,149.82,149.93,149.79,149.9,3558.0,134.2512,134.3498,134.2243,134.3229,3558.0
2019-06-19 11:20:00,149.91,150.05,149.86,149.95,4393.0,134.3318,134.4573,134.287,134.3677,4393.0
2019-06-19 11:25:00,149.95,149.97,149.8,149.84,4337.0,134.3677,134.3856,134.2333,134.2691,4337.0
2019-06-19 11:30:00,149.87,149.98,149.83,149.87,2707.0,134.296,134.3946,134.2601,134.296,2707.0
2019-06-19 11:35:00,149.91,150.05,149.8,150.05,2932.0,134.3318,134.4573,134.2333,134.4573,2932.0
2019-06-19 11:40:00,150.09,150.28,150.05,150.24,2376.0,134.4931,134.6634,134.4573,134.6275,2376.0
2019-06-19 11:45:00,150.28,150.28,150.14,150.21,4916.0,134.6634,134.6634,134.5379,134.6007,4916.0
2019-06-19 11:50:00,150.23,150.32,150.12,150.28,2168.0,134.6186,134.6992,134.52,134.6634,2168.0
2019-06-19 11:55:00,150.24,150.26,150.14,150.22,2000.0,134.6275,134.6455,134.5379,134.6096,2000.0
2019-06-19 12:00:00,150.14,150.16,150.14,150.15,800.0,134.5379,134.5558,134.5379,134.5469,800.0
2019-06-19 12:05:00,150.18,150.18,149.97,150.0,2185.0,134.5738,134.5738,134.3856,134.4125,2185.0
2019-06-19 12:10:00,150.01,150.11,149.93,149.94,5700.0,134.4214,134.511,134.3498,134.3587,5700.0
2019-06-19 12:15:00,149.94,150.03,149.82,150.03,2392.0,134.3587,134.4394,134.2512,134.4394,2392.0
2019-06-19 12:20:00,150.01,150.04,149.94,150.03,2200.0,134.4214,134.4483,134.3587,134.4394,2200.0
2019-06-19 12:25:00,150.0,150.03,149.87,149.88,1208.0,134.4125,134.4394,134.296,134.3049,1208.0
2019-06-19 12:30:00,149.88,149.91,149.8,149.88,3298.0,134.3049,134.3318,134.2333,134.3049,3298.0
2019-06-19 12:35:00,149.91,150.22,149.91,150.21,3318.0,134.3318,134.6096,134.3318,134.6007,3318.0
2019-06-19 12:40:00,150.19,150.29,150.16,150.29,1900.0,134.5827,134.6723,134.5558,134.6723,1900.0
2019-06-19 12:45:00,150.29,150.33,150.26,150.27,2581.0,134.6723,134.7082,134.6455,134.6544,2581.0
2019-06-19 12:50:00,150.3,150.31,150.08,150.08,3200.0,134.6813,134.6903,134.4842,134.4842,3200.0
2019-06-19 12:55:00,150.09,150.15,149.94,150.02,3080.0,134.4931,134.5469,134.3587,134.4304,3080.0
2019-06-19 13:00:00,150.0,150.18,150.0,150.16,1725.0,134.4125,134.5738,134.4125,134.5558,1725.0
2019-06-19 13:05:00,150.16,150.22,149.99,150.22,2900.0,134.5558,134.6096,134.4035,134.6096,2900.0
2019-06-19 13:10:00,150.23,150.23,150.01,150.11,2664.0,134.6186,134.6186,134.4214,134.511,2664.0
2019-06-19 13:15:00,150.01,150.06,149.97,150.06,1400.0,134.4214,134.4662,134.3856,134.4662,1400.0
2019-06-19 13:20:00,150.06,150.07,149.83,149.83,8949.0,134.4662,134.4752,134.2601,134.2601,8949.0
2019-06-19 13:25:00,149.79,149.79,149.59,149.59,4100.0,134.2243,134.2243,134.0451,134.0451,4100.0
2019-06-19 13:30:00,149.66,149.77,149.66,149.68,6700.0,134.1078,134.2064,134.1078,134.1257,6700.0
2019-06-19 13:35:00,149.68,149.77,149.67,149.72,5840.0,134.1257,134.2064,134.1168,134.1616,5840.0
2019-06-19 13:40:00,149.71,149.71,149.51,149.51,3260.0,134.1526,134.1526,133.9734,133.9734,3260.0
2019-06-19 13:45:00,149.56,149.61,149.48,149.61,3546.0,134.0182,134.063,133.9465,134.063,3546.0
2019-06-19 13:50:00,149.57,149.78,149.5,149.53,3889.0,134.0272,134.2153,133.9644,133.9913,3889.0
2019-06-19 13:55:00,149.47,149.71,149.32,149.66,3900.0,133.9376,134.1526,133.8031,134.1078,3900.0
2019-06-19 14:00:00,149.69,149.72,148.97,149.14,7050.0,134.1347,134.1616,133.4895,133.6418,7050.0
2019-06-19 14:05:00,149.2,149.3,148.88,148.88,7032.0,133.6956,133.7852,133.4089,133.4089,7032.0
2019-06-19 14:10:00,148.75,149.19,148.69,148.89,5871.0,133.2924,133.6866,133.2386,133.4178,5871.0
2019-06-19 14:15:00,148.87,149.07,148.8,148.88,10793.0,133.3999,133.5791,133.3372,133.4089,10793.0
2019-06-19 14:20:00,148.95,148.98,148.45,148.45,8003.0,133.4716,133.4985,133.0235,133.0235,8003.0
2019-06-19 14:25:00,148.5,148.54,148.09,148.14,7795.0,133.0684,133.1042,132.701,132.7458,7795.0
2019-06-19 14:30:00,148.2,148.62,148.14,148.4,8229.0,132.7995,133.1759,132.7458,132.9787,8229.0
2019-06-19 14:35:00,148.25,148.38,147.88,147.91,11170.0,132.8443,132.9608,132.5128,132.5397,11170.0
2019-06-19 14:40:00,147.84,148.29,147.84,148.28,10217.0,132.4769,132.8802,132.4769,132.8712,10217.0
2019-06-19 14:45:00,148.25,148.36,147.96,148.12,10762.0,132.8443,132.9429,132.5845,132.7278,10762.0
2019-06-19 14:50:00,148.18,148.39,148.18,148.38,8832.0,132.7816,132.9698,132.7816,132.9608,8832.0
2019-06-19 14:55:00,148.35,148.4,147.92,147.97,9838.0,132.9339,132.9787,132.5486,132.5934,9838.0
2019-06-19 15:00:00,148.04,148.46,147.98,148.34,6993.0,132.6562,133.0325,132.6024,132.925,6993.0
2019-06-19 15:05:00,148.39,148.63,148.37,148.53,9769.0,132.9698,133.1848,132.9519,133.0952,9769.0
2019-06-19 15:10:00,148.56,148.86,148.55,148.75,7354.0,133.1221,133.3909,133.1132,133.2924,7354.0
2019-06-19 15:15:00,148.75,148.8,148.61,148.65,8056.0,133.2924,133.3372,133.1669,133.2028,8056.0
2019-06-19 15:20:00,148.65,148.72,148.59,148.65,15393.0,133.2028,133.2655,133.149,133.2028,15393.0
2019-06-19 15:25:00,148.66,148.79,148.58,148.64,11339.0,133.2117,133.3282,133.14,133.1938,11339.0
2019-06-19 15:30:00,148.7,148.79,148.59,148.61,11556.0,133.2476,133.3282,133.149,133.1669,11556.0
2019-06-19 15:35:00,148.56,148.62,148.26,148.26,6784.0,133.1221,133.1759,132.8533,132.8533,6784.0
2019-06-19 15:40:00,148.25,148.61,148.22,148.27,15451.0,132.8443,133.1669,132.8174,132.8623,15451.0
2019-06-19 15:45:00,148.29,148.52,148.12,148.19,15189.0,132.8802,133.0863,132.7278,132.7906,15189.0
2019-06-19 15:50:00,148.11,148.39,148.09,148.23,15014.0,132.7189,132.9698,132.701,132.8264,15014.0
2019-06-19 15:55:00,148.24,148.28,148.01,148.05,40611.0,132.8354,132.8712,132.6293,132.6651,40611.0
2019-06-20 09:30:00,149.58,149.97,148.19,148.95,12868.0,134.0361,134.3856,132.7906,133.4716,12868.0
2019-06-20 09:35:00,148.97,148.97,148.12,148.12,6821.0,133.4895,133.4895,132.7278,132.7278,6821.0
2019-06-20 09:40:00,148.1,148.31,147.62,147.64,8666.0,132.7099,132.8981,132.2798,132.2977,8666.0
2019-06-20 09:45:00,147.78,147.78,147.22,147.52,13646.0,132.4232,132.4232,131.9214,132.1902,13646.0
2019-06-20 09:50:00,147.52,147.83,147.51,147.79,7369.0,132.1902,132.468,132.1812,132.4321,7369.0
2019-06-20 09:55:00,147.86,147.94,147.55,147.56,10136.0,132.4949,132.5665,132.2171,132.226,10136.0
2019-06-20 10:00:00,147.57,148.13,147.52,147.85,12902.0,132.235,132.7368,132.1902,132.4859,12902.0
2019-06-20 10:05:00,147.85,147.85,147.41,147.41,5842.0,132.4859,132.4859,132.0916,132.0916,5842.0
2019-06-20 10:10:00,147.47,147.95,147.45,147.58,8759.0,132.1454,132.5755,132.1275,132.244,8759.0
2019-06-20 10:15:00,147.64,147.7,147.44,147.44,3805.0,132.2977,132.3515,132.1185,132.1185,3805.0
2019-06-20 10:20:00,147.41,147.53,147.38,147.53,4700.0,132.0916,132.1992,132.0647,132.1992,4700.0
2019-06-20 10:25:00,147.59,147.65,147.05,147.17,13691.0,132.2529,132.3067,131.769,131.8766,13691.0
2019-06-20 10:30:00,147.23,147.34,147.11,147.22,7503.0,131.9303,132.0289,131.8228,131.9214,7503.0
2019-06-20 10:35:00,147.31,147.41,147.17,147.22,8601.0,132.002,132.0916,131.8766,131.9214,8601.0
2019-06-20 10:40:00,147.18,147.18,146.65,147.04,17286.0,131.8855,131.8855,131.4106,131.7601,17286.0
2019-06-20 10:45:00,147.0,147.13,146.91,146.97,4415.0,131.7242,131.8407,131.6436,131.6973,4415.0
2019-06-20 10:50:00,146.93,147.16,146.85,146.89,17161.0,131.6615,131.8676,131.5898,131.6257,17161.0
2019-06-20 10:55:00,146.87,146.89,146.44,146.53,8239.0,131.6077,131.6257,131.2224,131.3031,8239.0
2019-06-20 11:00:00,146.55,146.61,146.3,146.32,10161.0,131.321,131.3748,131.097,131.1149,10161.0
2019-06-20 11:05:00,146.41,146.85,146.29,146.76,5369.0,131.1955,131.5898,131.088,131.5092,5369.0
2019-06-20 11:10:00,146.77,146.81,146.46,146.46,7398.0,131.5181,131.554,131.2403,131.2403,7398.0
2019-06-20 11:15:00,146.42,146.61,146.42,146.59,3149.0,131.2045,131.3748,131.2045,131.3568,3149.0
2019-06-20 11:20:00,146.56,146.62,146.37,146.55,6405.0,131.33,131.3837,131.1597,131.321,6405.0
2019-06-20 11:25:00,146.56,146.59,146.46,146.49,6060.0,131.33,131.3568,131.2403,131.2672,6060.0
2019-06-20 11:30:00,146.5,146.67,146.49,146.49,5414.0,131.2762,131.4285,131.2672,131.2672,5414.0
2019-06-20 11:35:00,146.53,146.53,146.14,146.23,8086.0,131.3031,131.3031,130.9536,131.0342,8086.0
2019-06-20 11:40:00,146.24,146.33,146.14,146.28,20802.0,131.0432,131.1239,130.9536,131.079,20802.0
2019-06-20 11:45:00,146.28,146.59,146.2,146.53,30436.0,131.079,131.3568,131.0074,131.3031,30436.0
2019-06-20 11:50:00,146.56,146.64,146.23,146.34,30691.0,131.33,131.4016,131.0342,131.1328,30691.0
2019-06-20 11:55:00,146.32,146.49,146.13,146.14,20820.0,131.1149,131.2672,130.9446,130.9536,20820.0
2019-06-20 12:00:00,146.19,146.29,145.98,146.25,22200.0,130.9984,131.088,130.8102,131.0522,22200.0
2019-06-20 12:05:00,146.25,146.44,146.25,146.32,8933.0,131.0522,131.2224,131.0522,131.1149,8933.0
2019-06-20 12:10:00,146.32,146.32,146.01,146.12,5199.0,131.1149,131.1149,130.8371,130.9357,5199.0
2019-06-20 12:15:00,146.09,146.15,145.92,145.97,9198.0,130.9088,130.9626,130.7565,130.8013,9198.0
2019-06-20 12:20:00,145.97,146.17,145.82,146.17,4723.0,130.8013,130.9805,130.6668,130.9805,4723.0
2019-06-20 12:25:00,146.26,146.41,146.15,146.36,6498.0,131.0611,131.1955,130.9626,131.1507,6498.0
2019-06-20 12:30:00,146.41,146.53,146.36,146.44,5501.0,131.1955,131.3031,131.1507,131.2224,5501.0
2019-06-20 12:35:00,146.4,146.46,146.33,146.34,4848.0,131.1866,131.2403,131.1239,131.1328,4848.0
2019-06-20 12:40:00,146.37,146.61,146.32,146.6,3900.0,131.1597,131.3748,131.1149,131.3658,3900.0
2019-06-20 12:45:00,146.72,146.8,146.68,146.69,5179.0,131.4733,131.545,131.4375,131.4464,5179.0
2019-06-20 12:50:00,146.76,146.77,146.53,146.6,10878.0,131.5092,131.5181,131.3031,131.3658,10878.0
2019-06-20 12:55:00,146.6,146.93,146.6,146.85,5524.0,131.3658,131.6615,131.3658,131.5898,5524.0
2019-06-20 13:00:00,146.86,147.01,146.85,146.91,6653.0,131.5988,131.7332,131.5898,131.6436,6653.0
2019-06-20 13:05:00,146.95,147.34,146.94,147.34,4586.0,131.6794,132.0289,131.6705,132.0289,4586.0
2019-06-20 13:10:00,147.32,147.59,147.28,147.45,5913.0,132.011,132.2529,131.9751,132.1275,5913.0
2019-06-20 13:15:00,147.45,147.46,147.31,147.34,4498.0,132.1275,132.1364,132.002,132.0289,4498.0
2019-06-20 13:20:00,147.37,147.38,147.16,147.28,4108.0,132.0558,132.0647,131.8676,131.9751,4108.0
2019-06-20 13:25:00,147.31,147.46,147.26,147.43,4290.0,132.002,132.1364,131.9572,132.1095,4290.0
2019-06-20 13:30:00,147.43,147.68,147.43,147.68,4103.0,132.1095,132.3336,132.1095,132.3336,4103.0
2019-06-20 13:35:00,147.68,147.8,147.68,147.8,2600.0,132.3336,132.4411,132.3336,132.4411,2600.0
2019-06-20 13:40:00,147.78,147.97,147.78,147.97,3400.0,132.4232,132.5934,132.4232,132.5934,3400.0
2019-06-20 13:45:00,147.99,148.02,147.86,147.94,3100.0,132.6113,132.6382,132.4949,132.5665,3100.0
2019-06-20 13:50:00,148.09,148.09,147.98,148.02,2578.0,132.701,132.701,132.6024,132.6382,2578.0
2019-06-20 13:55:00,147.99,148.3,147.95,148.3,6227.0,132.6113,132.8891,132.5755,132.8891,6227.0
2019-06-20 14:00:00,148.24,148.46,148.24,148.41,3328.0,132.8354,133.0325,132.8354,132.9877,3328.0
2019-06-20 14:05:00,148.5,148.69,148.46,148.69,4732.0,133.0684,133.2386,133.0325,133.2386,4732.0
2019-06-20 14:10:00,148.74,148.78,148.65,148.76,2606.0,133.2834,133.3193,133.2028,133.3013,2606.0
2019-06-20 14:15:00,148.76,148.86,148.73,148.8,3116.0,133.3013,133.3909,133.2745,133.3372,3116.0
2019-06-20 14:20:00,148.8,148.84,148.63,148.71,5021.0,133.3372,133.373,133.1848,133.2565,5021.0
2019-06-20 14:25:00,148.78,148.99,148.78,148.92,4279.0,133.3193,133.5074,133.3193,133.4447,4279.0
2019-06-20 14:30:00,148.91,149.06,148.86,149.06,2288.0,133.4357,133.5702,133.3909,133.5702,2288.0
2019-06-20 14:35:00,149.11,149.28,149.0,149.07,7458.0,133.615,133.7673,133.5164,133.5791,7458.0
2019-06-20 14:40:00,149.05,149.15,148.97,148.97,5187.0,133.5612,133.6508,133.4895,133.4895,5187.0
2019-06-20 14:45:00,148.92,149.29,148.92,149.0,11224.0,133.4447,133.7763,133.4447,133.5164,11224.0
2019-06-20 14:50:00,148.99,149.06,148.89,148.97,4366.0,133.5074,133.5702,133.4178,133.4895,4366.0
2019-06-20 14:55:00,148.97,149.04,148.94,148.97,9466.0,133.4895,133.5522,133.4626,133.4895,9466.0
2019-06-20 15:00:00,148.92,148.95,148.66,148.71,3482.0,133.4447,133.4716,133.2117,133.2565,3482.0
2019-06-20 15:05:00,148.68,148.8,148.64,148.73,3500.0,133.2296,133.3372,133.1938,133.2745,3500.0
2019-06-20 15:10:00,148.76,149.13,148.76,149.09,3200.0,133.3013,133.6329,133.3013,133.597,3200.0
2019-06-20 15:15:00,149.06,149.19,149.02,149.12,7212.0,133.5702,133.6866,133.5343,133.6239,7212.0
2019-06-20 15:20:00,149.11,149.15,148.81,148.86,18277.0,133.615,133.6508,133.3461,133.3909,18277.0
2019-06-20 15:25:00,148.82,149.01,148.79,148.96,8478.0,133.3551,133.5254,133.3282,133.4805,8478.0
2019-06-20 15:30:00,148.94,149.05,148.83,149.01,8935.0,133.4626,133.5612,133.3641,133.5254,8935.0
2019-06-20 15:35:00,148.99,149.26,148.91,149.24,6870.0,133.5074,133.7494,133.4357,133.7315,6870.0
2019-06-20 15:40:00,149.26,149.57,149.26,149.57,14677.0,133.7494,134.0272,133.7494,134.0272,14677.0
2019-06-20 15:45:00,149.55,149.56,149.42,149.47,13690.0,134.0092,134.0182,133.8927,133.9376,13690.0
2019-06-20 15:50:00,149.5,149.65,149.31,149.65,18002.0,133.9644,134.0988,133.7942,134.0988,18002.0
2019-06-20 15:55:00,149.65,149.67,149.26,149.26,40652.0,134.0988,134.1168,133.7494,133.7494,40652.0
2019-06-21 09:30:00,149.45,149.72,149.03,149.37,101155.0,133.9196,134.1616,133.5433,133.8479,101155.0
2019-06-21 09:35:00,149.48,149.71,149.31,149.43,8941.0,133.9465,134.1526,133.7942,133.9017,8941.0
2019-06-21 09:40:00,149.91,150.02,149.76,149.76,3360.0,134.3318,134.4304,134.1974,134.1974,3360.0
2019-06-21 09:45:00,149.63,149.63,149.0,149.0,1900.0,134.0809,134.0809,133.5164,133.5164,1900.0
2019-06-21 09:50:00,148.97,149.22,148.84,149.01,1644.0,133.4895,133.7135,133.373,133.5254,1644.0
2019-06-21 09:55:00,149.07,149.16,148.72,148.72,2129.0,133.5791,133.6598,133.2655,133.2655,2129.0
2019-06-21 10:00:00,148.81,148.93,148.66,148.87,3516.0,133.3461,133.4537,133.2117,133.3999,3516.0
2019-06-21 10:05:00,148.93,149.02,148.87,149.01,2420.0,133.4537,133.5343,133.3999,133.5254,2420.0
2019-06-21 10:10:00,149.03,149.14,148.94,149.03,3863.0,133.5433,133.6418,133.4626,133.5433,3863.0
2019-06-21 10:15:00,149.07,149.11,148.84,149.03,2336.0,133.5791,133.615,133.373,133.5433,2336.0
2019-06-21 10:20:00,149.05,149.19,149.02,149.07,4441.0,133.5612,133.6866,133.5343,133.5791,4441.0
2019-06-21 10:25:00,149.07,149.12,148.8,148.93,2700.0,133.5791,133.6239,133.3372,133.4537,2700.0
2019-06-21 10:30:00,148.96,149.07,148.86,148.95,3947.0,133.4805,133.5791,133.3909,133.4716,3947.0
2019-06-21 10:35:00,148.98,149.03,148.82,148.86,4100.0,133.4985,133.5433,133.3551,133.3909,4100.0
2019-06-21 10:40:00,148.9,149.04,148.8,149.01,5991.0,133.4268,133.5522,133.3372,133.5254,5991.0
2019-06-21 10:45:00,148.97,149.18,148.97,149.08,5500.0,133.4895,133.6777,133.4895,133.5881,5500.0
2019-06-21 10:50:00,149.04,149.05,148.93,148.93,1600.0,133.5522,133.5612,133.4537,133.4537,1600.0
2019-06-21 10:55:00,148.91,149.01,148.89,148.97,5179.0,133.4357,133.5254,133.4178,133.4895,5179.0
2019-06-21 11:00:00,148.97,149.17,148.97,149.0,7072.0,133.4895,133.6687,133.4895,133.5164,7072.0
2019-06-21 11:05:00,149.01,149.34,148.99,149.23,22119.0,133.5254,133.8211,133.5074,133.7225,22119.0
2019-06-21 11:10:00,149.23,149.26,149.1,149.12,3100.0,133.7225,133.7494,133.606,133.6239,3100.0
2019-06-21 11:15:00,149.11,149.17,148.99,149.17,2625.0,133.615,133.6687,133.5074,133.6687,2625.0
2019-06-21 11:20:00,149.17,149.52,149.16,149.48,2435.0,133.6687,133.9824,133.6598,133.9465,2435.0
2019-06-21 11:25:00,149.46,149.46,149.23,149.26,1901.0,133.9286,133.9286,133.7225,133.7494,1901.0
2019-06-21 11:30:00,149.25,149.37,149.11,149.26,4766.0,133.7404,133.8479,133.615,133.7494,4766.0
2019-06-21 11:35:00,149.19,149.31,148.99,149.13,5209.0,133.6866,133.7942,133.5074,133.6329,5209.0
2019-06-21 11:40:00,149.13,149.21,148.96,149.06,5768.0,133.6329,133.7046,133.4805,133.5702,5768.0
2019-06-21 11:45:00,149.05,149.09,148.97,148.97,1051.0,133.5612,133.597,133.4895,133.4895,1051.0
2019-06-21 11:50:00,149.04,149.04,148.9,148.9,1661.0,133.5522,133.5522,133.4268,133.4268,1661.0
2019-06-21 11:55:00,148.94,149.18,148.89,149.03,2109.0,133.4626,133.6777,133.4178,133.5433,2109.0
2019-06-21 12:00:00,149.08,149.23,149.08,149.23,2421.0,133.5881,133.7225,133.5881,133.7225,2421.0
2019-06-21 12:05:00,149.23,149.23,149.12,149.17,1641.0,133.7225,133.7225,133.6239,133.6687,1641.0
2019-06-21 12:10:00,149.12,149.22,149.09,149.12,4044.0,133.6239,133.7135,133.597,133.6239,4044.0
2019-06-21 12:15:00,149.15,149.17,148.98,148.98,1820.0,133.6508,133.6687,133.4985,133.4985,1820.0
2019-06-21 12:20:00,148.96,149.01,148.59,148.76,15876.0,133.4805,133.5254,133.149,133.3013,15876.0
2019-06-21 12:25:00,148.72,148.81,148.66,148.66,1721.0,133.2655,133.3461,133.2117,133.2117,1721.0
2019-06-21 12:30:00,148.59,148.59,148.35,148.4,3272.0,133.149,133.149,132.9339,132.9787,3272.0
2019-06-21 12:35:00,148.43,148.43,148.19,148.36,4815.0,133.0056,133.0056,132.7906,132.9429,4815.0
2019-06-21 12:40:00,148.4,148.54,148.33,148.54,2964.0,132.9787,133.1042,132.916,133.1042,2964.0
2019-06-21 12:45:00,148.54,148.64,148.5,148.53,4509.0,133.1042,133.1938,133.0684,133.0952,4509.0
2019-06-21 12:50:00,148.52,148.52,148.44,148.5,4378.0,133.0863,133.0863,133.0146,133.0684,4378.0
2019-06-21 12:55:00,148.5,148.51,148.4,148.4,2995.0,133.0684,133.0773,132.9787,132.9787,2995.0
2019-06-21 13:00:00,148.37,148.44,148.11,148.12,6257.0,132.9519,133.0146,132.7189,132.7278,6257.0
2019-06-21 13:05:00,148.14,148.14,147.96,148.02,5534.0,132.7458,132.7458,132.5845,132.6382,5534.0
2019-06-21 13:10:00,147.99,148.15,147.98,148.06,3221.0,132.6113,132.7547,132.6024,132.6741,3221.0
2019-06-21 13:15:00,148.05,148.09,148.03,148.05,2900.0,132.6651,132.701,132.6472,132.6651,2900.0
2019-06-21 13:20:00,148.08,148.19,148.02,148.13,4933.0,132.692,132.7906,132.6382,132.7368,4933.0
2019-06-21 13:25:00,148.15,148.23,148.1,148.18,2825.0,132.7547,132.8264,132.7099,132.7816,2825.0
2019-06-21 13:30:00,148.2,148.26,148.13,148.17,5468.0,132.7995,132.8533,132.7368,132.7726,5468.0
2019-06-21 13:35:00,148.16,148.17,148.05,148.13,3041.0,132.7637,132.7726,132.6651,132.7368,3041.0
2019-06-21 13:40:00,148.12,148.14,148.09,148.09,2152.0,132.7278,132.7458,132.701,132.701,2152.0
2019-06-21 13:45:00,148.09,148.21,148.06,148.18,3617.0,132.701,132.8085,132.6741,132.7816,3617.0
2019-06-21 13:50:00,148.18,148.2,148.11,148.2,2780.0,132.7816,132.7995,132.7189,132.7995,2780.0
2019-06-21 13:55:00,148.18,148.21,148.02,148.05,4959.0,132.7816,132.8085,132.6382,132.6651,4959.0
2019-06-21 14:00:00,148.06,148.18,148.03,148.04,3899.0,132.6741,132.7816,132.6472,132.6562,3899.0
2019-06-21 14:05:00,148.04,148.06,147.92,148.02,4594.0,132.6562,132.6741,132.5486,132.6382,4594.0
2019-06-21 14:10:00,147.99,148.01,147.88,147.91,5320.0,132.6113,132.6293,132.5128,132.5397,5320.0
2019-06-21 14:15:00,147.89,148.04,147.89,147.94,2793.0,132.5217,132.6562,132.5217,132.5665,2793.0
2019-06-21 14:20:00,147.97,148.0,147.9,148.0,3157.0,132.5934,132.6203,132.5307,132.6203,3157.0
2019-06-21 14:25:00,147.97,147.99,147.76,147.8,3857.0,132.5934,132.6113,132.4052,132.4411,3857.0
2019-06-21 14:30:00,147.81,147.85,147.74,147.74,3657.0,132.4501,132.4859,132.3873,132.3873,3657.0
2019-06-21 14:35:00,147.77,147.77,147.34,147.34,5052.0,132.4142,132.4142,132.0289,132.0289,5052.0
2019-06-21 14:40:00,147.39,147.45,147.32,147.36,3840.0,132.0737,132.1275,132.011,132.0468,3840.0
2019-06-21 14:45:00,147.37,147.45,147.35,147.35,2667.0,132.0558,132.1275,132.0379,132.0379,2667.0
2019-06-21 14:50:00,147.39,147.39,147.21,147.25,6792.0,132.0737,132.0737,131.9124,131.9482,6792.0
2019-06-21 14:55:00,147.31,147.35,147.2,147.27,7890.0,132.002,132.0379,131.9034,131.9662,7890.0
2019-06-21 15:00:00,147.31,147.34,147.18,147.27,6358.0,132.002,132.0289,131.8855,131.9662,6358.0
2019-06-21 15:05:00,147.26,147.68,147.23,147.61,4330.0,131.9572,132.3336,131.9303,132.2708,4330.0
2019-06-21 15:10:00,147.64,147.77,147.58,147.71,8385.0,132.2977,132.4142,132.244,132.3604,8385.0
2019-06-21 15:15:00,147.74,147.74,147.54,147.55,6175.0,132.3873,132.3873,132.2081,132.2171,6175.0
2019-06-21 15:20:00,147.56,147.56,147.33,147.33,8754.0,132.226,132.226,132.0199,132.0199,8754.0
2019-06-21 15:25:00,147.4,147.43,147.32,147.36,6180.0,132.0827,132.1095,132.011,132.0468,6180.0
2019-06-21 15:30:00,147.37,147.38,147.12,147.19,11371.0,132.0558,132.0647,131.8318,131.8945,11371.0
2019-06-21 15:35:00,147.18,147.39,147.15,147.34,9489.0,131.8855,132.0737,131.8586,132.0289,9489.0
2019-06-21 15:40:00,147.29,147.6,147.29,147.52,8937.0,131.9841,132.2619,131.9841,132.1902,8937.0
2019-06-21 15:45:00,147.55,147.55,146.76,147.23,54999.0,132.2171,132.2171,131.5092,131.9303,54999.0
2019-06-21 15:50:00,147.17,147.19,146.66,146.78,30922.0,131.8766,131.8945,131.4196,131.5271,30922.0
2019-06-21 15:55:00,146.7,146.9,146.65,146.77,48696.0,131.4554,131.6346,131.4106,131.5181,48696.0
2019-06-24 09:30:00,146.7,147.15,146.06,147.15,9575.0,131.4554,131.8586,130.8819,131.8586,9575.0
2019-06-24 09:35:00,147.0,147.35,146.49,147.25,12343.0,131.7242,132.0379,131.2672,131.9482,12343.0
2019-06-24 09:40:00,147.19,148.08,147.19,147.9,2828.0,131.8945,132.692,131.8945,132.5307,2828.0
2019-06-24 09:45:00,147.87,148.32,147.87,148.32,6712.0,132.5038,132.9071,132.5038,132.9071,6712.0
2019-06-24 09:50:00,148.24,148.74,148.24,148.56,3064.0,132.8354,133.2834,132.8354,133.1221,3064.0
2019-06-24 09:55:00,148.6,149.08,148.6,148.81,4379.0,133.158,133.5881,133.158,133.3461,4379.0
2019-06-24 10:00:00,148.72,148.84,148.63,148.78,6052.0,133.2655,133.373,133.1848,133.3193,6052.0
2019-06-24 10:05:00,148.8,148.92,148.73,148.76,4028.0,133.3372,133.4447,133.2745,133.3013,4028.0
2019-06-24 10:10:00,148.83,148.93,148.69,148.78,4116.0,133.3641,133.4537,133.2386,133.3193,4116.0
2019-06-24 10:15:00,148.73,148.73,148.47,148.61,1262.0,133.2745,133.2745,133.0415,133.1669,1262.0
2019-06-24 10:20:00,148.68,148.78,148.67,148.78,500.0,133.2296,133.3193,133.2207,133.3193,500.0
2019-06-24 10:25:00,148.89,148.91,148.68,148.87,4260.0,133.4178,133.4357,133.2296,133.3999,4260.0
2019-06-24 10:30:00,148.86,148.96,148.84,148.93,8201.0,133.3909,133.4805,133.373,133.4537,8201.0
2019-06-24 10:35:00,148.87,148.87,148.67,148.8,3509.0,133.3999,133.3999,133.2207,133.3372,3509.0
2019-06-24 10:40:00,148.78,148.91,148.62,148.91,5860.0,133.3193,133.4357,133.1759,133.4357,5860.0
2019-06-24 10:45:00,148.91,148.91,148.68,148.71,3444.0,133.4357,133.4357,133.2296,133.2565,3444.0
2019-06-24 10:50:00,148.76,148.77,148.66,148.77,1800.0,133.3013,133.3103,133.2117,133.3103,1800.0
2019-06-24 10:55:00,148.61,148.61,148.4,148.47,3183.0,133.1669,133.1669,132.9787,133.0415,3183.0
2019-06-24 11:00:00,148.52,148.69,148.48,148.68,3827.0,133.0863,133.2386,133.0504,133.2296,3827.0
2019-06-24 11:05:00,148.66,148.7,148.59,148.63,2501.0,133.2117,133.2476,133.149,133.1848,2501.0
2019-06-24 11:10:00,148.77,148.77,148.63,148.67,1700.0,133.3103,133.3103,133.1848,133.2207,1700.0
2019-06-24 11:15:00,148.69,148.76,148.45,148.45,3691.0,133.2386,133.3013,133.0235,133.0235,3691.0
2019-06-24 11:20:00,148.33,148.34,148.06,148.31,1700.0,132.916,132.925,132.6741,132.8981,1700.0
2019-06-24 11:25:00,148.38,148.5,148.25,148.43,1000.0,132.9608,133.0684,132.8443,133.0056,1000.0
2019-06-24 11:30:00,148.47,148.59,148.37,148.54,5892.0,133.0415,133.149,132.9519,133.1042,5892.0
2019-06-24 11:35:00,148.46,148.62,148.41,148.62,2100.0,133.0325,133.1759,132.9877,133.1759,2100.0
2019-06-24 11:40:00,148.63,148.71,148.63,148.65,2505.0,133.1848,133.2565,133.1848,133.2028,2505.0
2019-06-24 11:45:00,148.61,148.62,148.45,148.54,9901.0,133.1669,133.1759,133.0235,133.1042,9901.0
2019-06-24 11:50:00,148.54,148.64,148.49,148.49,1703.0,133.1042,133.1938,133.0594,133.0594,1703.0
2019-06-24 11:55:00,148.48,148.48,148.29,148.32,6805.0,133.0504,133.0504,132.8802,132.9071,6805.0
2019-06-24 12:00:00,148.37,148.44,148.25,148.25,2100.0,132.9519,133.0146,132.8443,132.8443,2100.0
2019-06-24 12:05:00,148.24,148.31,148.23,148.28,2438.0,132.8354,132.8981,132.8264,132.8712,2438.0
2019-06-24 12:10:00,148.36,148.48,148.36,148.4,2331.0,132.9429,133.0504,132.9429,132.9787,2331.0
2019-06-24 12:15:00,148.54,148.54,148.43,148.52,2120.0,133.1042,133.1042,133.0056,133.0863,2120.0
2019-06-24 12:20:00,148.5,148.5,148.38,148.42,4355.0,133.0684,133.0684,132.9608,132.9967,4355.0
2019-06-24 12:25:00,148.41,148.45,148.31,148.31,1709.0,132.9877,133.0235,132.8981,132.8981,1709.0
2019-06-24 12:30:00,148.29,148.29,147.96,147.98,3000.0,132.8802,132.8802,132.5845,132.6024,3000.0
2019-06-24 12:35:00,147.98,148.04,147.92,147.94,1578.0,132.6024,132.6562,132.5486,132.5665,1578.0
2019-06-24 12:40:00,147.93,147.93,147.85,147.87,2532.0,132.5576,132.5576,132.4859,132.5038,2532.0
2019-06-24 12:45:00,147.9,147.92,147.77,147.86,2251.0,132.5307,132.5486,132.4142,132.4949,2251.0
2019-06-24 12:50:00,147.96,147.98,147.88,147.92,1400.0,132.5845,132.6024,132.5128,132.5486,1400.0
2019-06-24 12:55:00,147.95,147.96,147.71,147.74,3515.0,132.5755,132.5845,132.3604,132.3873,3515.0
2019-06-24 13:00:00,147.73,147.76,147.57,147.57,4822.0,132.3784,132.4052,132.235,132.235,4822.0
2019-06-24 13:05:00,147.57,147.57,147.36,147.36,5906.0,132.235,132.235,132.0468,132.0468,5906.0
2019-06-24 13:10:00,147.32,147.42,146.92,147.06,7935.0,132.011,132.1006,131.6525,131.778,7935.0
2019-06-24 13:15:00,147.06,147.26,147.06,147.26,2467.0,131.778,131.9572,131.778,131.9572,2467.0
2019-06-24 13:20:00,147.28,147.51,147.26,147.51,3139.0,131.9751,132.1812,131.9572,132.1812,3139.0
2019-06-24 13:25:00,147.51,147.59,147.47,147.51,2235.0,132.1812,132.2529,132.1454,132.1812,2235.0
2019-06-24 13:30:00,147.56,147.66,147.49,147.61,1500.0,132.226,132.3156,132.1633,132.2708,1500.0
2019-06-24 13:35:00,147.61,147.87,147.61,147.83,1918.0,132.2708,132.5038,132.2708,132.468,1918.0
2019-06-24 13:40:00,147.82,147.85,147.73,147.76,2514.0,132.459,132.4859,132.3784,132.4052,2514.0
2019-06-24 13:45:00,147.74,147.75,147.67,147.75,1622.0,132.3873,132.3963,132.3246,132.3963,1622.0
2019-06-24 13:50:00,147.66,147.73,147.59,147.73,2300.0,132.3156,132.3784,132.2529,132.3784,2300.0
2019-06-24 13:55:00,147.72,147.8,147.67,147.8,5193.0,132.3694,132.4411,132.3246,132.4411,5193.0
2019-06-24 14:00:00,147.75,147.83,147.73,147.81,2900.0,132.3963,132.468,132.3784,132.4501,2900.0
2019-06-24 14:05:00,147.82,147.85,147.76,147.85,1845.0,132.459,132.4859,132.4052,132.4859,1845.0
2019-06-24 14:10:00,147.85,147.97,147.84,147.85,2465.0,132.4859,132.5934,132.4769,132.4859,2465.0
2019-06-24 14:15:00,147.88,147.92,147.81,147.81,2674.0,132.5128,132.5486,132.4501,132.4501,2674.0
2019-06-24 14:20:00,147.83,147.86,147.74,147.75,2768.0,132.468,132.4949,132.3873,132.3963,2768.0
2019-06-24 14:25:00,147.85,147.85,147.75,147.77,1034.0,132.4859,132.4859,132.3963,132.4142,1034.0
2019-06-24 14:30:00,147.76,147.81,147.75,147.75,1950.0,132.4052,132.4501,132.3963,132.3963,1950.0
2019-06-24 14:35:00,147.74,147.81,147.68,147.74,2826.0,132.3873,132.4501,132.3336,132.3873,2826.0
2019-06-24 14:40:00,147.71,147.77,147.62,147.62,2500.0,132.3604,132.4142,132.2798,132.2798,2500.0
2019-06-24 14:45:00,147.63,147.63,147.44,147.44,2794.0,132.2888,132.2888,132.1185,132.1185,2794.0
2019-06-24 14:50:00,147.45,147.52,147.41,147.49,2900.0,132.1275,132.1902,132.0916,132.1633,2900.0
2019-06-24 14:55:00,147.51,147.6,147.47,147.58,9970.0,132.1812,132.2619,132.1454,132.244,9970.0
2019-06-24 15:00:00,147.59,147.73,147.56,147.72,5774.0,132.2529,132.3784,132.226,132.3694,5774.0
2019-06-24 15:05:00,147.77,147.82,147.73,147.75,6206.0,132.4142,132.459,132.3784,132.3963,6206.0
2019-06-24 15:10:00,147.79,147.99,147.74,147.96,8129.0,132.4321,132.6113,132.3873,132.5845,8129.0
2019-06-24 15:15:00,147.94,147.95,147.82,147.86,6531.0,132.5665,132.5755,132.459,132.4949,6531.0
2019-06-24 15:20:00,147.87,148.11,147.84,148.02,11059.0,132.5038,132.7189,132.4769,132.6382,11059.0
2019-06-24 15:25:00,148.02,148.04,147.95,148.01,8792.0,132.6382,132.6562,132.5755,132.6293,8792.0
2019-06-24 15:30:00,147.98,148.02,147.87,147.87,4418.0,132.6024,132.6382,132.5038,132.5038,4418.0
2019-06-24 15:35:00,147.84,147.95,147.76,147.85,12455.0,132.4769,132.5755,132.4052,132.4859,12455.0
2019-06-24 15:40:00,147.89,147.93,147.84,147.92,4528.0,132.5217,132.5576,132.4769,132.5486,4528.0
2019-06-24 15:45:00,147.92,147.93,147.78,147.81,9265.0,132.5486,132.5576,132.4232,132.4501,9265.0
2019-06-24 15:50:00,147.81,147.84,147.64,147.74,12683.0,132.4501,132.4769,132.2977,132.3873,12683.0
2019-06-24 15:55:00,147.76,147.81,147.5,147.75,27049.0,132.4052,132.4501,132.1723,132.3963,27049.0
2019-06-25 09:30:00,147.6,147.6,147.32,147.55,7969.0,132.2619,132.2619,132.011,132.2171,7969.0
2019-06-25 09:35:00,147.71,147.71,146.63,146.72,9457.0,132.3604,132.3604,131.3927,131.4733,9457.0
2019-06-25 09:40:00,146.5,146.97,146.49,146.97,9697.0,131.2762,131.6973,131.2672,131.6973,9697.0
2019-06-25 09:45:00,146.89,146.89,146.28,146.28,2300.0,131.6257,131.6257,131.079,131.079,2300.0
2019-06-25 09:50:00,146.27,146.72,146.27,146.69,1802.0,131.0701,131.4733,131.0701,131.4464,1802.0
2019-06-25 09:55:00,146.65,146.65,146.11,146.33,2064.0,131.4106,131.4106,130.9267,131.1239,2064.0
2019-06-25 10:00:00,146.42,146.7,146.42,146.47,2130.0,131.2045,131.4554,131.2045,131.2493,2130.0
2019-06-25 10:05:00,146.54,146.55,146.16,146.39,4070.0,131.312,131.321,130.9715,131.1776,4070.0
2019-06-25 10:10:00,146.46,146.46,146.07,146.27,7830.0,131.2403,131.2403,130.8909,131.0701,7830.0
2019-06-25 10:15:00,146.22,146.25,145.91,146.02,3230.0,131.0253,131.0522,130.7475,130.8461,3230.0
2019-06-25 10:20:00,146.0,146.0,145.76,145.8,3242.0,130.8281,130.8281,130.6131,130.6489,3242.0
2019-06-25 10:25:00,145.87,146.02,145.78,145.81,6320.0,130.7117,130.8461,130.631,130.6579,6320.0
2019-06-25 10:30:00,145.86,145.9,145.68,145.71,9057.0,130.7027,130.7385,130.5414,130.5683,9057.0
2019-06-25 10:35:00,145.72,145.72,145.5,145.57,11060.0,130.5772,130.5772,130.3801,130.4428,11060.0
2019-06-25 10:40:00,145.5,145.7,145.3,145.41,16198.0,130.3801,130.5593,130.2009,130.2995,16198.0
2019-06-25 10:45:00,145.41,145.48,144.9,144.91,7211.0,130.2995,130.3622,129.8425,129.8514,7211.0
2019-06-25 10:50:00,144.86,145.11,144.66,144.74,9670.0,129.8066,130.0306,129.6274,129.6991,9670.0
2019-06-25 10:55:00,144.83,144.94,144.66,144.67,4909.0,129.7797,129.8783,129.6274,129.6364,4909.0
2019-06-25 11:00:00,144.76,145.03,144.71,144.97,8761.0,129.717,129.9589,129.6722,129.9052,8761.0
2019-06-25 11:05:00,144.94,145.04,144.89,144.97,7816.0,129.8783,129.9679,129.8335,129.9052,7816.0
2019-06-25 11:10:00,144.98,145.17,144.94,145.09,5684.0,129.9141,130.0844,129.8783,130.0127,5684.0
2019-06-25 11:15:00,145.15,145.56,145.15,145.55,3330.0,130.0665,130.4339,130.0665,130.4249,3330.0
2019-06-25 11:20:00,145.5,145.66,145.49,145.56,12360.0,130.3801,130.5235,130.3711,130.4339,12360.0
2019-06-25 11:25:00,145.5,145.59,145.36,145.38,7525.0,130.3801,130.4607,130.2547,130.2726,7525.0
2019-06-25 11:30:00,145.36,145.41,145.17,145.18,12124.0,130.2547,130.2995,130.0844,130.0934,12124.0
2019-06-25 11:35:00,145.12,145.23,145.12,145.19,3369.0,130.0396,130.1382,130.0396,130.1023,3369.0
2019-06-25 11:40:00,145.21,145.24,145.01,145.1,9009.0,130.1202,130.1471,129.941,130.0217,9009.0
2019-06-25 11:45:00,145.1,145.11,144.77,144.9,13564.0,130.0217,130.0306,129.726,129.8425,13564.0
2019-06-25 11:50:00,144.9,145.13,144.9,145.02,6252.0,129.8425,130.0486,129.8425,129.95,6252.0
2019-06-25 11:55:00,145.02,145.08,144.94,145.0,8900.0,129.95,130.0037,129.8783,129.9321,8900.0
2019-06-25 12:00:00,145.02,145.27,144.96,145.27,3593.0,129.95,130.174,129.8962,130.174,3593.0
2019-06-25 12:05:00,145.28,145.48,145.27,145.39,3123.0,130.183,130.3622,130.174,130.2815,3123.0
2019-06-25 12:10:00,145.47,145.62,145.43,145.43,2517.0,130.3532,130.4876,130.3174,130.3174,2517.0
2019-06-25 12:15:00,145.47,145.47,145.31,145.37,4339.0,130.3532,130.3532,130.2098,130.2636,4339.0
2019-06-25 12:20:00,145.35,145.39,145.1,145.18,24246.0,130.2457,130.2815,130.0217,130.0934,24246.0
2019-06-25 12:25:00,145.21,145.28,145.12,145.22,5581.0,130.1202,130.183,130.0396,130.1292,5581.0
2019-06-25 12:30:00,145.24,145.3,145.22,145.22,5300.0,130.1471,130.2009,130.1292,130.1292,5300.0
2019-06-25 12:35:00,145.24,145.33,145.16,145.17,8900.0,130.1471,130.2278,130.0754,130.0844,8900.0
2019-06-25 12:40:00,145.2,145.26,145.1,145.26,6313.0,130.1113,130.165,130.0217,130.165,6313.0
2019-06-25 12:45:00,145.24,145.37,145.16,145.37,3827.0,130.1471,130.2636,130.0754,130.2636,3827.0
2019-06-25 12:50:00,145.35,145.35,145.26,145.3,1127.0,130.2457,130.2457,130.165,130.2009,1127.0
2019-06-25 12:55:00,145.27,145.37,145.23,145.31,900.0,130.174,130.2636,130.1382,130.2098,900.0
2019-06-25 13:00:00,145.36,145.37,145.11,145.21,3804.0,130.2547,130.2636,130.0306,130.1202,3804.0
2019-06-25 13:05:00,145.21,145.29,145.17,145.28,1026.0,130.1202,130.1919,130.0844,130.183,1026.0
2019-06-25 13:10:00,145.28,145.4,145.23,145.24,3907.0,130.183,130.2905,130.1382,130.1471,3907.0
2019-06-25 13:15:00,145.27,145.31,145.18,145.31,1600.0,130.174,130.2098,130.0934,130.2098,1600.0
2019-06-25 13:20:00,145.33,145.45,145.29,145.38,2908.0,130.2278,130.3353,130.1919,130.2726,2908.0
2019-06-25 13:25:00,145.41,145.54,145.4,145.54,3901.0,130.2995,130.4159,130.2905,130.4159,3901.0
2019-06-25 13:30:00,145.44,145.54,145.41,145.49,2203.0,130.3263,130.4159,130.2995,130.3711,2203.0
2019-06-25 13:35:00,145.5,145.51,145.34,145.43,2248.0,130.3801,130.3891,130.2367,130.3174,2248.0
2019-06-25 13:40:00,145.38,145.4,145.22,145.32,6247.0,130.2726,130.2905,130.1292,130.2188,6247.0
2019-06-25 13:45:00,145.35,145.36,144.98,144.98,3768.0,130.2457,130.2547,129.9141,129.9141,3768.0
2019-06-25 13:50:00,144.98,144.98,144.65,144.65,9089.0,129.9141,129.9141,129.6184,129.6184,9089.0
2019-06-25 13:55:00,144.64,144.72,144.09,144.16,7502.0,129.6095,129.6812,129.1166,129.1794,7502.0
2019-06-25 14:00:00,144.17,144.32,143.99,143.99,12144.0,129.1883,129.3227,129.027,129.027,12144.0
2019-06-25 14:05:00,143.99,144.05,143.8,143.82,12855.0,129.027,129.0808,128.8568,128.8747,12855.0
2019-06-25 14:10:00,143.8,143.98,143.52,143.84,15117.0,128.8568,129.0181,128.6059,128.8926,15117.0
2019-06-25 14:15:00,143.83,143.95,143.77,143.82,7995.0,128.8836,128.9912,128.8299,128.8747,7995.0
2019-06-25 14:20:00,143.8,143.86,143.54,143.59,4807.0,128.8568,128.9105,128.6238,128.6686,4807.0
2019-06-25 14:25:00,143.59,143.59,143.47,143.48,4444.0,128.6686,128.6686,128.5611,128.57,4444.0
2019-06-25 14:30:00,143.52,143.63,143.35,143.36,13537.0,128.6059,128.7044,128.4535,128.4625,13537.0
2019-06-25 14:35:00,143.38,143.44,143.3,143.36,11313.0,128.4804,128.5342,128.4087,128.4625,11313.0
2019-06-25 14:40:00,143.36,143.43,143.27,143.28,11679.0,128.4625,128.5252,128.3818,128.3908,11679.0
2019-06-25 14:45:00,143.27,143.43,143.24,143.43,15238.0,128.3818,128.5252,128.355,128.5252,15238.0
2019-06-25 14:50:00,143.4,143.44,143.32,143.42,11502.0,128.4983,128.5342,128.4266,128.5162,11502.0
2019-06-25 14:55:00,143.43,143.77,143.43,143.73,6250.0,128.5252,128.8299,128.5252,128.794,6250.0
2019-06-25 15:00:00,143.74,143.95,143.72,143.95,7838.0,128.803,128.9912,128.7851,128.9912,7838.0
2019-06-25 15:05:00,143.97,144.18,143.97,143.99,8178.0,129.0091,129.1973,129.0091,129.027,8178.0
2019-06-25 15:10:00,144.03,144.03,143.79,143.79,11231.0,129.0629,129.0629,128.8478,128.8478,11231.0
2019-06-25 15:15:00,143.79,143.84,143.63,143.64,12888.0,128.8478,128.8926,128.7044,128.7134,12888.0
2019-06-25 15:20:00,143.64,143.9,143.57,143.89,26633.0,128.7134,128.9464,128.6507,128.9374,26633.0
2019-06-25 15:25:00,143.88,144.05,143.82,143.95,26436.0,128.9284,129.0808,128.8747,128.9912,26436.0
2019-06-25 15:30:00,143.96,144.01,143.78,143.9,14810.0,129.0001,129.0449,128.8388,128.9464,14810.0
2019-06-25 15:35:00,143.91,144.15,143.9,144.13,14862.0,128.9553,129.1704,128.9464,129.1525,14862.0
2019-06-25 15:40:00,144.16,144.18,143.65,143.66,16782.0,129.1794,129.1973,128.7223,128.7313,16782.0
2019-06-25 15:45:00,143.66,143.85,143.53,143.77,13932.0,128.7313,128.9016,128.6148,128.8299,13932.0
2019-06-25 15:50:00,143.78,143.84,143.57,143.7,24287.0,128.8388,128.8926,128.6507,128.7672,24287.0
2019-06-25 15:55:00,143.67,143.84,143.57,143.71,64305.0,128.7403,128.8926,128.6507,128.7761,64305.0
2019-06-26 09:30:00,144.36,144.5,143.99,143.99,14088.0,129.3586,129.484,129.027,129.027,14088.0
2019-06-26 09:35:00,144.14,144.7,143.9,144.7,17147.0,129.1614,129.6632,128.9464,129.6632,17147.0
2019-06-26 09:40:00,144.52,144.8,144.19,144.19,10014.0,129.5019,129.7528,129.2062,129.2062,10014.0
2019-06-26 09:45:00,144.3,144.37,143.79,143.79,6168.0,129.3048,129.3675,128.8478,128.8478,6168.0
2019-06-26 09:50:00,143.68,143.76,143.29,143.36,6411.0,128.7492,128.8209,128.3998,128.4625,6411.0
2019-06-26 09:55:00,143.56,143.99,143.56,143.99,2649.0,128.6417,129.027,128.6417,129.027,2649.0
2019-06-26 10:00:00,144.2,144.56,144.06,144.47,12785.0,129.2152,129.5378,129.0897,129.4571,12785.0
2019-06-26 10:05:00,144.61,144.77,144.46,144.59,10187.0,129.5826,129.726,129.4482,129.5647,10187.0
2019-06-26 10:10:00,144.56,144.6,144.47,144.51,3725.0,129.5378,129.5736,129.4571,129.493,3725.0
2019-06-26 10:15:00,144.63,144.73,144.54,144.72,6300.0,129.6005,129.6901,129.5199,129.6812,6300.0
2019-06-26 10:20:00,144.72,144.96,144.67,144.96,2287.0,129.6812,129.8962,129.6364,129.8962,2287.0
2019-06-26 10:25:00,144.9,145.4,144.89,145.34,1500.0,129.8425,130.2905,129.8335,130.2367,1500.0
2019-06-26 10:30:00,145.53,145.62,145.44,145.49,6374.0,130.407,130.4876,130.3263,130.3711,6374.0
2019-06-26 10:35:00,145.58,145.58,145.38,145.44,4221.0,130.4518,130.4518,130.2726,130.3263,4221.0
2019-06-26 10:40:00,145.32,145.46,145.31,145.43,2755.0,130.2188,130.3443,130.2098,130.3174,2755.0
2019-06-26 10:45:00,145.55,145.55,145.38,145.52,4071.0,130.4249,130.4249,130.2726,130.398,4071.0
2019-06-26 10:50:00,145.64,145.68,145.41,145.52,3821.0,130.5056,130.5414,130.2995,130.398,3821.0
2019-06-26 10:55:00,145.44,145.66,145.4,145.62,2106.0,130.3263,130.5235,130.2905,130.4876,2106.0
2019-06-26 11:00:00,145.75,146.22,145.75,146.22,2300.0,130.6041,131.0253,130.6041,131.0253,2300.0
2019-06-26 11:05:00,146.26,146.27,145.84,145.97,7875.0,131.0611,131.0701,130.6848,130.8013,7875.0
2019-06-26 11:10:00,146.02,146.06,145.41,145.44,5953.0,130.8461,130.8819,130.2995,130.3263,5953.0
2019-06-26 11:15:00,145.45,145.56,145.43,145.5,2589.0,130.3353,130.4339,130.3174,130.3801,2589.0
2019-06-26 11:20:00,145.5,145.52,145.36,145.39,4903.0,130.3801,130.398,130.2547,130.2815,4903.0
2019-06-26 11:25:00,145.35,145.65,145.35,145.65,4567.0,130.2457,130.5145,130.2457,130.5145,4567.0
2019-06-26 11:30:00,145.7,145.85,145.61,145.67,8354.0,130.5593,130.6937,130.4787,130.5324,8354.0
2019-06-26 11:35:00,145.75,145.78,145.55,145.66,8434.0,130.6041,130.631,130.4249,130.5235,8434.0
2019-06-26 11:40:00,145.67,145.68,145.35,145.35,11160.0,130.5324,130.5414,130.2457,130.2457,11160.0
2019-06-26 11:45:00,145.44,145.65,145.35,145.65,2612.0,130.3263,130.5145,130.2457,130.5145,2612.0
2019-06-26 11:50:00,145.64,145.72,145.57,145.64,3172.0,130.5056,130.5772,130.4428,130.5056,3172.0
2019-06-26 11:55:00,145.6,145.87,145.6,145.87,3006.0,130.4697,130.7117,130.4697,130.7117,3006.0
2019-06-26 12:00:00,145.93,145.98,145.8,145.8,5206.0,130.7654,130.8102,130.6489,130.6489,5206.0
2019-06-26 12:05:00,145.87,145.99,145.86,145.99,2045.0,130.7117,130.8192,130.7027,130.8192,2045.0
2019-06-26 12:10:00,145.9,145.95,145.73,145.77,5763.0,130.7385,130.7833,130.5862,130.622,5763.0
2019-06-26 12:15:00,145.76,145.92,145.76,145.92,2721.0,130.6131,130.7565,130.6131,130.7565,2721.0
2019-06-26 12:20:00,145.96,145.96,145.62,145.62,5268.0,130.7923,130.7923,130.4876,130.4876,5268.0
2019-06-26 12:25:00,145.59,145.83,145.59,145.76,3665.0,130.4607,130.6758,130.4607,130.6131,3665.0
2019-06-26 12:30:00,145.76,145.81,145.71,145.78,3001.0,130.6131,130.6579,130.5683,130.631,3001.0
2019-06-26 12:35:00,145.72,145.84,145.68,145.83,3736.0,130.5772,130.6848,130.5414,130.6758,3736.0
2019-06-26 12:40:00,145.87,145.87,145.69,145.84,5104.0,130.7117,130.7117,130.5504,130.6848,5104.0
2019-06-26 12:45:00,145.81,145.81,145.59,145.59,4334.0,130.6579,130.6579,130.4607,130.4607,4334.0
2019-06-26 12:50:00,145.56,145.65,145.5,145.63,4493.0,130.4339,130.5145,130.3801,130.4966,4493.0
2019-06-26 12:55:00,145.68,145.74,145.67,145.69,1950.0,130.5414,130.5952,130.5324,130.5504,1950.0
2019-06-26 13:00:00,145.65,145.69,145.53,145.62,11022.0,130.5145,130.5504,130.407,130.4876,11022.0
2019-06-26 13:05:00,145.58,145.58,145.39,145.43,5300.0,130.4518,130.4518,130.2815,130.3174,5300.0
2019-06-26 13:10:00,145.43,145.47,145.33,145.37,1800.0,130.3174,130.3532,130.2278,130.2636,1800.0
2019-06-26 13:15:00,145.33,145.48,145.33,145.37,7036.0,130.2278,130.3622,130.2278,130.2636,7036.0
2019-06-26 13:20:00,145.37,145.44,145.32,145.32,6556.0,130.2636,130.3263,130.2188,130.2188,6556.0
2019-06-26 13:25:00,145.34,145.38,145.3,145.34,900.0,130.2367,130.2726,130.2009,130.2367,900.0
2019-06-26 13:30:00,145.38,145.4,145.2,145.26,3500.0,130.2726,130.2905,130.1113,130.165,3500.0
2019-06-26 13:35:00,145.29,145.46,145.24,145.39,2830.0,130.1919,130.3443,130.1471,130.2815,2830.0
2019-06-26 13:40:00,145.46,145.55,145.38,145.55,3199.0,130.3443,130.4249,130.2726,130.4249,3199.0
2019-06-26 13:45:00,145.59,145.63,145.51,145.56,5100.0,130.4607,130.4966,130.3891,130.4339,5100.0
2019-06-26 13:50:00,145.58,145.6,145.53,145.53,3506.0,130.4518,130.4697,130.407,130.407,3506.0
2019-06-26 13:55:00,145.58,145.69,145.58,145.69,3300.0,130.4518,130.5504,130.4518,130.5504,3300.0
2019-06-26 14:00:00,145.7,145.82,145.7,145.72,6548.0,130.5593,130.6668,130.5593,130.5772,6548.0
2019-06-26 14:05:00,145.72,145.86,145.71,145.83,6471.0,130.5772,130.7027,130.5683,130.6758,6471.0
2019-06-26 14:10:00,145.86,146.01,145.86,146.01,1909.0,130.7027,130.8371,130.7027,130.8371,1909.0
2019-06-26 14:15:00,146.01,146.1,145.95,146.07,5908.0,130.8371,130.9178,130.7833,130.8909,5908.0
2019-06-26 14:20:00,146.09,146.19,146.09,146.18,4424.0,130.9088,130.9984,130.9088,130.9894,4424.0
2019-06-26 14:25:00,146.16,146.22,146.03,146.12,6900.0,130.9715,131.0253,130.855,130.9357,6900.0
2019-06-26 14:30:00,146.13,146.34,146.13,146.31,8593.0,130.9446,131.1328,130.9446,131.1059,8593.0
2019-06-26 14:35:00,146.31,146.43,146.25,146.43,9631.0,131.1059,131.2135,131.0522,131.2135,9631.0
2019-06-26 14:40:00,146.43,146.65,146.43,146.65,6557.0,131.2135,131.4106,131.2135,131.4106,6557.0
2019-06-26 14:45:00,146.59,146.81,146.59,146.8,9053.0,131.3568,131.554,131.3568,131.545,9053.0
2019-06-26 14:50:00,146.81,146.83,146.58,146.59,9103.0,131.554,131.5719,131.3479,131.3568,9103.0
2019-06-26 14:55:00,146.65,146.77,146.63,146.74,6134.0,131.4106,131.5181,131.3927,131.4912,6134.0
2019-06-26 15:00:00,146.75,146.81,146.66,146.75,11519.0,131.5002,131.554,131.4196,131.5002,11519.0
2019-06-26 15:05:00,146.72,146.72,146.52,146.53,9283.0,131.4733,131.4733,131.2941,131.3031,9283.0
2019-06-26 15:10:00,146.53,146.59,146.43,146.46,9613.0,131.3031,131.3568,131.2135,131.2403,9613.0
2019-06-26 15:15:00,146.45,146.51,146.35,146.44,10591.0,131.2314,131.2851,131.1418,131.2224,10591.0
2019-06-26 15:20:00,146.44,146.56,146.43,146.52,8576.0,131.2224,131.33,131.2135,131.2941,8576.0
2019-06-26 15:25:00,146.53,146.63,146.41,146.6,12526.0,131.3031,131.3927,131.1955,131.3658,12526.0
2019-06-26 15:30:00,146.55,146.71,146.52,146.61,15841.0,131.321,131.4644,131.2941,131.3748,15841.0
2019-06-26 15:35:00,146.6,146.68,146.53,146.62,12718.0,131.3658,131.4375,131.3031,131.3837,12718.0
2019-06-26 15:40:00,146.66,146.84,146.62,146.81,19028.0,131.4196,131.5809,131.3837,131.554,19028.0
2019-06-26 15:45:00,146.81,146.81,146.6,146.73,77487.0,131.554,131.554,131.3658,131.4823,77487.0
2019-06-26 15:50:00,146.74,146.8,146.6,146.61,27252.0,131.4912,131.545,131.3658,131.3748,27252.0
2019-06-26 15:55:00,146.62,146.67,146.1,146.14,70908.0,131.3837,131.4285,130.9178,130.9536,70908.0
2019-06-27 09:30:00,145.33,145.85,144.27,144.5,42587.0,130.2278,130.6937,129.2779,129.484,42587.0
2019-06-27 09:35:00,144.56,144.81,144.07,144.34,15008.0,129.5378,129.7618,129.0987,129.3406,15008.0
2019-06-27 09:40:00,144.19,144.66,144.19,144.53,6400.0,129.2062,129.6274,129.2062,129.5109,6400.0
2019-06-27 09:45:00,144.55,144.87,144.54,144.69,4699.0,129.5288,129.8156,129.5199,129.6543,4699.0
2019-06-27 09:50:00,144.69,145.18,144.69,145.13,5144.0,129.6543,130.0934,129.6543,130.0486,5144.0
2019-06-27 09:55:00,145.2,145.39,145.16,145.24,11490.0,130.1113,130.2815,130.0754,130.1471,11490.0
2019-06-27 10:00:00,145.3,145.4,145.2,145.4,8527.0,130.2009,130.2905,130.1113,130.2905,8527.0
2019-06-27 10:05:00,145.36,145.56,145.25,145.53,11017.0,130.2547,130.4339,130.1561,130.407,11017.0
2019-06-27 10:10:00,145.49,145.82,145.45,145.69,7777.0,130.3711,130.6668,130.3353,130.5504,7777.0
2019-06-27 10:15:00,145.64,145.65,145.34,145.57,5700.0,130.5056,130.5145,130.2367,130.4428,5700.0
2019-06-27 10:20:00,145.5,145.61,145.46,145.57,1400.0,130.3801,130.4787,130.3443,130.4428,1400.0
2019-06-27 10:25:00,145.52,145.58,145.41,145.49,2808.0,130.398,130.4518,130.2995,130.3711,2808.0
2019-06-27 10:30:00,145.53,145.58,145.39,145.39,4913.0,130.407,130.4518,130.2815,130.2815,4913.0
2019-06-27 10:35:00,145.45,145.56,145.41,145.47,3058.0,130.3353,130.4339,130.2995,130.3532,3058.0
2019-06-27 10:40:00,145.47,145.6,145.43,145.51,2910.0,130.3532,130.4697,130.3174,130.3891,2910.0
2019-06-27 10:45:00,145.6,145.74,145.47,145.51,10366.0,130.4697,130.5952,130.3532,130.3891,10366.0
2019-06-27 10:50:00,145.56,145.78,145.53,145.78,4127.0,130.4339,130.631,130.407,130.631,4127.0
2019-06-27 10:55:00,145.73,145.73,145.56,145.59,4114.0,130.5862,130.5862,130.4339,130.4607,4114.0
2019-06-27 11:00:00,145.59,145.6,145.38,145.38,2044.0,130.4607,130.4697,130.2726,130.2726,2044.0
2019-06-27 11:05:00,145.39,145.42,145.24,145.31,12807.0,130.2815,130.3084,130.1471,130.2098,12807.0
2019-06-27 11:10:00,145.32,145.38,145.24,145.32,4085.0,130.2188,130.2726,130.1471,130.2188,4085.0
2019-06-27 11:15:00,145.3,145.33,144.73,144.91,9984.0,130.2009,130.2278,129.6901,129.8514,9984.0
2019-06-27 11:20:00,144.94,145.04,144.61,144.81,3233.0,129.8783,129.9679,129.5826,129.7618,3233.0
2019-06-27 11:25:00,144.81,144.97,144.8,144.94,13007.0,129.7618,129.9052,129.7528,129.8783,13007.0
2019-06-27 11:30:00,144.88,144.88,144.69,144.74,3420.0,129.8245,129.8245,129.6543,129.6991,3420.0
2019-06-27 11:35:00,144.78,144.92,144.74,144.86,5733.0,129.7349,129.8604,129.6991,129.8066,5733.0
2019-06-27 11:40:00,144.89,145.05,144.86,145.05,7670.0,129.8335,129.9769,129.8066,129.9769,7670.0
2019-06-27 11:45:00,145.09,145.1,144.91,145.08,9513.0,130.0127,130.0217,129.8514,130.0037,9513.0
2019-06-27 11:50:00,145.1,145.29,145.09,145.27,3806.0,130.0217,130.1919,130.0127,130.174,3806.0
2019-06-27 11:55:00,145.23,145.31,145.16,145.17,9836.0,130.1382,130.2098,130.0754,130.0844,9836.0
2019-06-27 12:00:00,145.16,145.18,144.92,145.06,23047.0,130.0754,130.0934,129.8604,129.9858,23047.0
2019-06-27 12:05:00,145.05,145.2,145.05,145.19,5401.0,129.9769,130.1113,129.9769,130.1023,5401.0
2019-06-27 12:10:00,145.17,145.41,145.17,145.31,7120.0,130.0844,130.2995,130.0844,130.2098,7120.0
2019-06-27 12:15:00,145.34,145.44,145.32,145.32,2000.0,130.2367,130.3263,130.2188,130.2188,2000.0
2019-06-27 12:20:00,145.31,145.34,145.24,145.31,4400.0,130.2098,130.2367,130.1471,130.2098,4400.0
2019-06-27 12:25:00,145.29,145.31,145.25,145.31,1900.0,130.1919,130.2098,130.1561,130.2098,1900.0
2019-06-27 12:30:00,145.28,145.34,145.17,145.34,3629.0,130.183,130.2367,130.0844,130.2367,3629.0
2019-06-27 12:35:00,145.34,145.42,145.3,145.38,3997.0,130.2367,130.3084,130.2009,130.2726,3997.0
2019-06-27 12:40:00,145.4,145.4,145.14,145.15,5732.0,130.2905,130.2905,130.0575,130.0665,5732.0
2019-06-27 12:45:00,145.14,145.22,145.01,145.13,11670.0,130.0575,130.1292,129.941,130.0486,11670.0
2019-06-27 12:50:00,145.13,145.15,145.06,145.06,3935.0,130.0486,130.0665,129.9858,129.9858,3935.0
2019-06-27 12:55:00,145.04,145.1,144.93,145.02,3100.0,129.9679,130.0217,129.8693,129.95,3100.0
2019-06-27 13:00:00,145.0,145.14,145.0,145.09,3999.0,129.9321,130.0575,129.9321,130.0127,3999.0
2019-06-27 13:05:00,145.11,145.22,145.08,145.22,3812.0,130.0306,130.1292,130.0037,130.1292,3812.0
2019-06-27 13:10:00,145.23,145.26,145.2,145.25,3016.0,130.1382,130.165,130.1113,130.1561,3016.0
2019-06-27 13:15:00,145.24,145.33,145.19,145.2,5855.0,130.1471,130.2278,130.1023,130.1113,5855.0
2019-06-27 13:20:00,145.19,145.22,145.0,145.02,9041.0,130.1023,130.1292,129.9321,129.95,9041.0
2019-06-27 13:25:00,145.0,145.06,144.99,144.99,2300.0,129.9321,129.9858,129.9231,129.9231,2300.0
2019-06-27 13:30:00,145.05,145.18,145.04,145.15,5055.0,129.9769,130.0934,129.9679,130.0665,5055.0
2019-06-27 13:35:00,145.17,145.23,145.13,145.21,6026.0,130.0844,130.1382,130.0486,130.1202,6026.0
2019-06-27 13:40:00,145.19,145.19,145.07,145.17,5630.0,130.1023,130.1023,129.9948,130.0844,5630.0
2019-06-27 13:45:00,145.1,145.17,145.09,145.09,4200.0,130.0217,130.0844,130.0127,130.0127,4200.0
2019-06-27 13:50:00,145.1,145.19,145.1,145.12,4038.0,130.0217,130.1023,130.0217,130.0396,4038.0
2019-06-27 13:55:00,145.13,145.13,144.89,144.96,7859.0,130.0486,130.0486,129.8335,129.8962,7859.0
2019-06-27 14:00:00,144.92,144.97,144.88,144.88,3921.0,129.8604,129.9052,129.8245,129.8245,3921.0
2019-06-27 14:05:00,144.86,144.91,144.81,144.81,4300.0,129.8066,129.8514,129.7618,129.7618,4300.0
2019-06-27 14:10:00,144.82,145.07,144.82,144.99,7919.0,129.7708,129.9948,129.7708,129.9231,7919.0
2019-06-27 14:15:00,145.01,145.16,144.98,145.16,6851.0,129.941,130.0754,129.9141,130.0754,6851.0
2019-06-27 14:20:00,145.15,145.15,144.91,145.0,11765.0,130.0665,130.0665,129.8514,129.9321,11765.0
2019-06-27 14:25:00,144.97,145.01,144.94,144.94,4096.0,129.9052,129.941,129.8783,129.8783,4096.0
2019-06-27 14:30:00,144.94,144.98,144.7,144.7,5800.0,129.8783,129.9141,129.6632,129.6632,5800.0
2019-06-27 14:35:00,144.72,144.73,144.41,144.41,8746.0,129.6812,129.6901,129.4034,129.4034,8746.0
2019-06-27 14:40:00,144.42,144.5,144.37,144.5,6801.0,129.4123,129.484,129.3675,129.484,6801.0
2019-06-27 14:45:00,144.44,144.44,144.36,144.36,3200.0,129.4303,129.4303,129.3586,129.3586,3200.0
2019-06-27 14:50:00,144.35,144.37,144.17,144.26,4416.0,129.3496,129.3675,129.1883,129.269,4416.0
2019-06-27 14:55:00,144.26,144.46,144.22,144.39,12027.0,129.269,129.4482,129.2331,129.3854,12027.0
2019-06-27 15:00:00,144.42,144.62,144.3,144.43,11042.0,129.4123,129.5915,129.3048,129.4213,11042.0
2019-06-27 15:05:00,144.4,144.43,144.26,144.29,11192.0,129.3944,129.4213,129.269,129.2958,11192.0
2019-06-27 15:10:00,144.26,144.26,144.07,144.19,12710.0,129.269,129.269,129.0987,129.2062,12710.0
2019-06-27 15:15:00,144.2,144.22,143.96,143.97,17066.0,129.2152,129.2331,129.0001,129.0091,17066.0
2019-06-27 15:20:00,144.02,144.07,143.84,144.06,22814.0,129.0539,129.0987,128.8926,129.0897,22814.0
2019-06-27 15:25:00,144.06,144.18,144.05,144.15,8544.0,129.0897,129.1973,129.0808,129.1704,8544.0
2019-06-27 15:30:00,144.15,144.15,143.9,144.03,10136.0,129.1704,129.1704,128.9464,129.0629,10136.0
2019-06-27 15:35:00,144.0,144.26,143.98,144.18,9822.0,129.036,129.269,129.0181,129.1973,9822.0
2019-06-27 15:40:00,144.15,144.17,144.02,144.15,12717.0,129.1704,129.1883,129.0539,129.1704,12717.0
2019-06-27 15:45:00,144.16,144.19,144.01,144.12,16103.0,129.1794,129.2062,129.0449,129.1435,16103.0
2019-06-27 15:50:00,144.11,144.31,144.11,144.16,24700.0,129.1345,129.3138,129.1345,129.1794,24700.0
2019-06-27 15:55:00,144.2,144.22,143.94,144.0,65519.0,129.2152,129.2331,128.9822,129.036,65519.0
2019-06-28 09:30:00,145.82,146.54,145.69,146.54,7894.0,130.6668,131.312,130.5504,131.312,7894.0
2019-06-28 09:35:00,146.91,146.93,146.53,146.6,7260.0,131.6436,131.6615,131.3031,131.3658,7260.0
2019-06-28 09:40:00,146.63,146.82,146.14,146.14,5130.0,131.3927,131.5629,130.9536,130.9536,5130.0
2019-06-28 09:45:00,146.15,146.15,145.4,145.4,5440.0,130.9626,130.9626,130.2905,130.2905,5440.0
2019-06-28 09:50:00,145.45,145.45,144.91,144.95,12432.0,130.3353,130.3353,129.8514,129.8873,12432.0
2019-06-28 09:55:00,145.0,145.4,144.87,145.1,14476.0,129.9321,130.2905,129.8156,130.0217,14476.0
2019-06-28 10:00:00,145.13,145.24,145.01,145.07,6984.0,130.0486,130.1471,129.941,129.9948,6984.0
2019-06-28 10:05:00,145.08,145.35,145.06,145.08,8582.0,130.0037,130.2457,129.9858,130.0037,8582.0
2019-06-28 10:10:00,145.19,145.35,144.94,145.23,12566.0,130.1023,130.2457,129.8783,130.1382,12566.0
2019-06-28 10:15:00,145.22,145.22,144.98,145.03,3384.0,130.1292,130.1292,129.9141,129.9589,3384.0
2019-06-28 10:20:00,145.0,145.11,144.92,145.01,4000.0,129.9321,130.0306,129.8604,129.941,4000.0
2019-06-28 10:25:00,145.03,145.03,144.87,144.96,3504.0,129.9589,129.9589,129.8156,129.8962,3504.0
2019-06-28 10:30:00,144.89,144.89,144.72,144.72,1900.0,129.8335,129.8335,129.6812,129.6812,1900.0
2019-06-28 10:35:00,144.72,144.99,144.72,144.93,3100.0,129.6812,129.9231,129.6812,129.8693,3100.0
2019-06-28 10:40:00,144.93,145.07,144.91,144.96,3928.0,129.8693,129.9948,129.8514,129.8962,3928.0
2019-06-28 10:45:00,145.03,145.19,144.93,145.14,4209.0,129.9589,130.1023,129.8693,130.0575,4209.0
2019-06-28 10:50:00,145.16,145.26,145.05,145.1,3600.0,130.0754,130.165,129.9769,130.0217,3600.0
2019-06-28 10:55:00,145.13,145.24,145.06,145.19,3527.0,130.0486,130.1471,129.9858,130.1023,3527.0
2019-06-28 11:00:00,145.15,145.36,145.12,145.32,3709.0,130.0665,130.2547,130.0396,130.2188,3709.0
2019-06-28 11:05:00,145.31,145.36,145.25,145.27,4568.0,130.2098,130.2547,130.1561,130.174,4568.0
2019-06-28 11:10:00,145.26,145.34,145.16,145.25,2800.0,130.165,130.2367,130.0754,130.1561,2800.0
2019-06-28 11:15:00,145.22,145.53,145.22,145.47,4967.0,130.1292,130.407,130.1292,130.3532,4967.0
2019-06-28 11:20:00,145.5,145.56,145.45,145.52,7855.0,130.3801,130.4339,130.3353,130.398,7855.0
2019-06-28 11:25:00,145.55,145.78,145.55,145.66,5700.0,130.4249,130.631,130.4249,130.5235,5700.0
2019-06-28 11:30:00,145.6,145.74,145.59,145.74,800.0,130.4697,130.5952,130.4607,130.5952,800.0
2019-06-28 11:35:00,145.69,145.77,145.65,145.69,2566.0,130.5504,130.622,130.5145,130.5504,2566.0
2019-06-28 11:40:00,145.64,145.79,145.63,145.79,4400.0,130.5056,130.64,130.4966,130.64,4400.0
2019-06-28 11:45:00,145.73,145.83,145.69,145.7,6400.0,130.5862,130.6758,130.5504,130.5593,6400.0
2019-06-28 11:50:00,145.72,145.86,145.62,145.62,9528.0,130.5772,130.7027,130.4876,130.4876,9528.0
2019-06-28 11:55:00,145.7,145.84,145.67,145.69,3525.0,130.5593,130.6848,130.5324,130.5504,3525.0
2019-06-28 12:00:00,145.72,145.76,145.7,145.74,1524.0,130.5772,130.6131,130.5593,130.5952,1524.0
2019-06-28 12:05:00,145.71,145.83,145.65,145.74,5207.0,130.5683,130.6758,130.5145,130.5952,5207.0
2019-06-28 12:10:00,145.76,145.76,145.61,145.67,1508.0,130.6131,130.6131,130.4787,130.5324,1508.0
2019-06-28 12:15:00,145.61,145.98,145.61,145.98,2031.0,130.4787,130.8102,130.4787,130.8102,2031.0
2019-06-28 12:20:00,145.97,146.2,145.86,146.17,6759.0,130.8013,131.0074,130.7027,130.9805,6759.0
2019-06-28 12:25:00,146.19,146.36,146.16,146.17,9431.0,130.9984,131.1507,130.9715,130.9805,9431.0
2019-06-28 12:30:00,146.13,146.29,146.13,146.27,1817.0,130.9446,131.088,130.9446,131.0701,1817.0
2019-06-28 12:35:00,146.29,146.29,146.09,146.12,4329.0,131.088,131.088,130.9088,130.9357,4329.0
2019-06-28 12:40:00,146.1,146.1,145.83,145.86,10182.0,130.9178,130.9178,130.6758,130.7027,10182.0
2019-06-28 12:45:00,145.88,145.93,145.84,145.89,5500.0,130.7206,130.7654,130.6848,130.7296,5500.0
2019-06-28 12:50:00,145.89,145.91,145.85,145.85,5317.0,130.7296,130.7475,130.6937,130.6937,5317.0
2019-06-28 12:55:00,145.86,145.93,145.85,145.9,4200.0,130.7027,130.7654,130.6937,130.7385,4200.0
2019-06-28 13:00:00,145.9,145.93,145.85,145.93,2400.0,130.7385,130.7654,130.6937,130.7654,2400.0
2019-06-28 13:05:00,145.93,146.04,145.93,146.01,3357.0,130.7654,130.864,130.7654,130.8371,3357.0
2019-06-28 13:10:00,145.99,145.99,145.94,145.95,4046.0,130.8192,130.8192,130.7744,130.7833,4046.0
2019-06-28 13:15:00,145.98,146.01,145.85,145.93,6766.0,130.8102,130.8371,130.6937,130.7654,6766.0
2019-06-28 13:20:00,145.95,145.96,145.84,145.85,2611.0,130.7833,130.7923,130.6848,130.6937,2611.0
2019-06-28 13:25:00,145.86,146.01,145.83,146.0,3231.0,130.7027,130.8371,130.6758,130.8281,3231.0
2019-06-28 13:30:00,146.04,146.13,145.97,146.04,16700.0,130.864,130.9446,130.8013,130.864,16700.0
2019-06-28 13:35:00,146.05,146.13,146.01,146.04,4758.0,130.8729,130.9446,130.8371,130.864,4758.0
2019-06-28 13:40:00,146.04,146.08,145.94,145.94,2460.0,130.864,130.8998,130.7744,130.7744,2460.0
2019-06-28 13:45:00,145.94,146.01,145.87,146.01,3178.0,130.7744,130.8371,130.7117,130.8371,3178.0
2019-06-28 13:50:00,146.0,146.04,145.94,146.02,5503.0,130.8281,130.864,130.7744,130.8461,5503.0
2019-06-28 13:55:00,145.99,146.16,145.97,146.16,3817.0,130.8192,130.9715,130.8013,130.9715,3817.0
2019-06-28 14:00:00,146.17,146.22,146.13,146.16,2651.0,130.9805,131.0253,130.9446,130.9715,2651.0
2019-06-28 14:05:00,146.21,146.21,145.97,145.97,5179.0,131.0163,131.0163,130.8013,130.8013,5179.0
2019-06-28 14:10:00,145.95,145.96,145.86,145.9,4128.0,130.7833,130.7923,130.7027,130.7385,4128.0
2019-06-28 14:15:00,145.88,145.89,145.78,145.86,3655.0,130.7206,130.7296,130.631,130.7027,3655.0
2019-06-28 14:20:00,145.89,146.04,145.89,145.98,6063.0,130.7296,130.864,130.7296,130.8102,6063.0
2019-06-28 14:25:00,145.91,146.01,145.89,146.01,8695.0,130.7475,130.8371,130.7296,130.8371,8695.0
2019-06-28 14:30:00,146.01,146.07,145.92,145.92,6036.0,130.8371,130.8909,130.7565,130.7565,6036.0
2019-06-28 14:35:00,145.99,145.99,145.88,145.88,5700.0,130.8192,130.8192,130.7206,130.7206,5700.0
2019-06-28 14:40:00,145.88,145.94,145.77,145.78,6863.0,130.7206,130.7744,130.622,130.631,6863.0
2019-06-28 14:45:00,145.66,145.76,145.54,145.69,7400.0,130.5235,130.6131,130.4159,130.5504,7400.0
2019-06-28 14:50:00,145.71,145.73,145.54,145.59,6427.0,130.5683,130.5862,130.4159,130.4607,6427.0
2019-06-28 14:55:00,145.54,145.64,145.47,145.49,5338.0,130.4159,130.5056,130.3532,130.3711,5338.0
2019-06-28 15:00:00,145.49,145.51,145.38,145.45,8366.0,130.3711,130.3891,130.2726,130.3353,8366.0
2019-06-28 15:05:00,145.43,145.52,145.39,145.52,7415.0,130.3174,130.398,130.2815,130.398,7415.0
2019-06-28 15:10:00,145.53,145.58,145.42,145.58,3011.0,130.407,130.4518,130.3084,130.4518,3011.0
2019-06-28 15:15:00,145.61,145.71,145.53,145.56,11256.0,130.4787,130.5683,130.407,130.4339,11256.0
2019-06-28 15:20:00,145.56,145.57,145.37,145.39,12827.0,130.4339,130.4428,130.2636,130.2815,12827.0
2019-06-28 15:25:00,145.38,145.38,145.24,145.26,13996.0,130.2726,130.2726,130.1471,130.165,13996.0
2019-06-28 15:30:00,145.23,145.28,144.98,145.02,15714.0,130.1382,130.183,129.9141,129.95,15714.0
2019-06-28 15:35:00,145.03,145.03,144.7,144.92,23899.0,129.9589,129.9589,129.6632,129.8604,23899.0
2019-06-28 15:40:00,145.02,145.23,144.92,145.18,20687.0,129.95,130.1382,129.8604,130.0934,20687.0
2019-06-28 15:45:00,145.23,145.4,145.0,145.24,19120.0,130.1382,130.2905,129.9321,130.1471,19120.0
2019-06-28 15:50:00,145.24,145.28,144.92,144.94,32109.0,130.1471,130.183,129.8604,129.8783,32109.0
2019-06-28 15:55:00,145.07,145.49,144.91,145.18,53943.0,129.9948,130.3711,129.8514,130.0934,53943.0
2019-07-01 09:30:00,147.56,148.49,147.5,147.92,13635.0,132.226,133.0594,132.1723,132.5486,13635.0
2019-07-01 09:35:00,147.97,148.16,147.34,147.78,6485.0,132.5934,132.7637,132.0289,132.4232,6485.0
2019-07-01 09:40:00,147.77,148.05,146.99,147.13,15514.0,132.4142,132.6651,131.7153,131.8407,15514.0
2019-07-01 09:45:00,147.27,147.39,147.09,147.22,2233.0,131.9662,132.0737,131.8049,131.9214,2233.0
2019-07-01 09:50:00,147.2,147.22,146.66,146.85,7176.0,131.9034,131.9214,131.4196,131.5898,7176.0
2019-07-01 09:55:00,146.85,146.85,146.27,146.5,10580.0,131.5898,131.5898,131.0701,131.2762,10580.0
2019-07-01 10:00:00,146.45,147.09,146.45,147.0,6165.0,131.2314,131.8049,131.2314,131.7242,6165.0
2019-07-01 10:05:00,146.99,147.09,146.81,146.98,8513.0,131.7153,131.8049,131.554,131.7063,8513.0
2019-07-01 10:10:00,146.99,147.12,146.91,147.01,6606.0,131.7153,131.8318,131.6436,131.7332,6606.0
2019-07-01 10:15:00,147.01,147.1,146.79,146.95,3500.0,131.7332,131.8138,131.536,131.6794,3500.0
2019-07-01 10:20:00,146.88,147.0,146.42,146.46,6674.0,131.6167,131.7242,131.2045,131.2403,6674.0
2019-07-01 10:25:00,146.42,146.56,146.22,146.3,6331.0,131.2045,131.33,131.0253,131.097,6331.0
2019-07-01 10:30:00,146.27,146.27,145.92,145.98,7789.0,131.0701,131.0701,130.7565,130.8102,7789.0
2019-07-01 10:35:00,146.07,146.45,145.97,146.24,8487.0,130.8909,131.2314,130.8013,131.0432,8487.0
2019-07-01 10:40:00,146.27,146.32,146.04,146.09,9622.0,131.0701,131.1149,130.864,130.9088,9622.0
2019-07-01 10:45:00,146.09,146.21,145.99,146.14,4547.0,130.9088,131.0163,130.8192,130.9536,4547.0
2019-07-01 10:50:00,146.1,146.3,146.09,146.24,5478.0,130.9178,131.097,130.9088,131.0432,5478.0
2019-07-01 10:55:00,146.21,146.28,146.08,146.11,5120.0,131.0163,131.079,130.8998,130.9267,5120.0
2019-07-01 11:00:00,146.15,146.15,145.75,145.85,15532.0,130.9626,130.9626,130.6041,130.6937,15532.0
2019-07-01 11:05:00,145.78,145.92,145.66,145.9,3219.0,130.631,130.7565,130.5235,130.7385,3219.0
2019-07-01 11:10:00,145.85,145.95,145.8,145.86,6700.0,130.6937,130.7833,130.6489,130.7027,6700.0
2019-07-01 11:15:00,145.84,146.05,145.79,145.94,6945.0,130.6848,130.8729,130.64,130.7744,6945.0
2019-07-01 11:20:00,145.98,146.04,145.72,145.82,6000.0,130.8102,130.864,130.5772,130.6668,6000.0
2019-07-01 11:25:00,145.84,145.93,145.66,145.66,7513.0,130.6848,130.7654,130.5235,130.5235,7513.0
2019-07-01 11:30:00,145.67,145.83,145.5,145.83,11932.0,130.5324,130.6758,130.3801,130.6758,11932.0
2019-07-01 11:35:00,145.84,145.92,145.72,145.89,26607.0,130.6848,130.7565,130.5772,130.7296,26607.0
2019-07-01 11:40:00,145.86,145.87,145.57,145.68,12538.0,130.7027,130.7117,130.4428,130.5414,12538.0
2019-07-01 11:45:00,145.69,145.89,145.69,145.73,5496.0,130.5504,130.7296,130.5504,130.5862,5496.0
2019-07-01 11:50:00,145.79,145.97,145.75,145.89,3800.0,130.64,130.8013,130.6041,130.7296,3800.0
2019-07-01 11:55:00,145.87,146.02,145.81,145.87,9799.0,130.7117,130.8461,130.6579,130.7117,9799.0
2019-07-01 12:00:00,145.92,145.97,145.88,145.91,10279.0,130.7565,130.8013,130.7206,130.7475,10279.0
2019-07-01 12:05:00,145.9,145.96,145.78,145.92,7615.0,130.7385,130.7923,130.631,130.7565,7615.0
2019-07-01 12:10:00,145.96,145.96,145.81,145.81,8450.0,130.7923,130.7923,130.6579,130.6579,8450.0
2019-07-01 12:15:00,145.81,145.86,145.62,145.62,5621.0,130.6579,130.7027,130.4876,130.4876,5621.0
2019-07-01 12:20:00,145.61,145.7,145.56,145.65,3680.0,130.4787,130.5593,130.4339,130.5145,3680.0
2019-07-01 12:25:00,145.61,145.62,145.52,145.59,4944.0,130.4787,130.4876,130.398,130.4607,4944.0
2019-07-01 12:30:00,145.59,145.59,145.45,145.55,8691.0,130.4607,130.4607,130.3353,130.4249,8691.0
2019-07-01 12:35:00,145.59,145.59,145.43,145.46,6977.0,130.4607,130.4607,130.3174,130.3443,6977.0
2019-07-01 12:40:00,145.46,145.48,145.4,145.44,12187.0,130.3443,130.3622,130.2905,130.3263,12187.0
2019-07-01 12:45:00,145.44,145.44,145.28,145.36,9502.0,130.3263,130.3263,130.183,130.2547,9502.0
2019-07-01 12:50:00,145.34,145.34,145.18,145.19,7010.0,130.2367,130.2367,130.0934,130.1023,7010.0
2019-07-01 12:55:00,145.19,145.27,145.03,145.05,5225.0,130.1023,130.174,129.9589,129.9769,5225.0
2019-07-01 13:00:00,145.1,145.2,145.09,145.17,6518.0,130.0217,130.1113,130.0127,130.0844,6518.0
2019-07-01 13:05:00,145.18,145.31,145.18,145.21,7629.0,130.0934,130.2098,130.0934,130.1202,7629.0
2019-07-01 13:10:00,145.2,145.2,144.81,144.96,9603.0,130.1113,130.1113,129.7618,129.8962,9603.0
2019-07-01 13:15:00,144.92,144.97,144.73,144.73,7903.0,129.8604,129.9052,129.6901,129.6901,7903.0
2019-07-01 13:20:00,144.72,144.84,144.68,144.81,4457.0,129.6812,129.7887,129.6453,129.7618,4457.0
2019-07-01 13:25:00,144.81,144.89,144.75,144.84,16533.0,129.7618,129.8335,129.708,129.7887,16533.0
2019-07-01 13:30:00,144.84,144.86,144.71,144.85,10467.0,129.7887,129.8066,129.6722,129.7976,10467.0
2019-07-01 13:35:00,144.86,144.91,144.79,144.8,9666.0,129.8066,129.8514,129.7439,129.7528,9666.0
2019-07-01 13:40:00,144.79,144.85,144.69,144.76,6302.0,129.7439,129.7976,129.6543,129.717,6302.0
2019-07-01 13:45:00,144.75,144.94,144.72,144.76,7445.0,129.708,129.8783,129.6812,129.717,7445.0
2019-07-01 13:50:00,144.7,144.8,144.66,144.78,7239.0,129.6632,129.7528,129.6274,129.7349,7239.0
2019-07-01 13:55:00,144.81,144.92,144.78,144.8,10700.0,129.7618,129.8604,129.7349,129.7528,10700.0
2019-07-01 14:00:00,144.81,144.81,144.45,144.54,8102.0,129.7618,129.7618,129.4392,129.5199,8102.0
2019-07-01 14:05:00,144.51,144.61,144.31,144.36,6901.0,129.493,129.5826,129.3138,129.3586,6901.0
2019-07-01 14:10:00,144.32,144.65,144.29,144.65,5150.0,129.3227,129.6184,129.2958,129.6184,5150.0
2019-07-01 14:15:00,144.7,144.92,144.7,144.8,26008.0,129.6632,129.8604,129.6632,129.7528,26008.0
2019-07-01 14:20:00,144.8,144.9,144.71,144.71,9378.0,129.7528,129.8425,129.6722,129.6722,9378.0
2019-07-01 14:25:00,144.71,144.9,144.67,144.86,8392.0,129.6722,129.8425,129.6364,129.8066,8392.0
2019-07-01 14:30:00,144.86,145.26,144.86,145.18,20581.0,129.8066,130.165,129.8066,130.0934,20581.0
2019-07-01 14:35:00,145.14,145.15,144.81,144.89,10334.0,130.0575,130.0665,129.7618,129.8335,10334.0
2019-07-01 14:40:00,144.86,145.1,144.84,145.03,11013.0,129.8066,130.0217,129.7887,129.9589,11013.0
2019-07-01 14:45:00,145.03,145.07,144.87,144.99,4247.0,129.9589,129.9948,129.8156,129.9231,4247.0
2019-07-01 14:50:00,145.05,145.12,145.03,145.1,13906.0,129.9769,130.0396,129.9589,130.0217,13906.0
2019-07-01 14:55:00,145.1,145.11,144.76,144.77,9600.0,130.0217,130.0306,129.717,129.726,9600.0
2019-07-01 15:00:00,144.79,145.03,144.79,145.01,11235.0,129.7439,129.9589,129.7439,129.941,11235.0
2019-07-01 15:05:00,145.05,145.13,144.96,144.99,9722.0,129.9769,130.0486,129.8962,129.9231,9722.0
2019-07-01 15:10:00,145.08,145.49,145.06,145.46,24909.0,130.0037,130.3711,129.9858,130.3443,24909.0
2019-07-01 15:15:00,145.48,145.55,145.34,145.47,27212.0,130.3622,130.4249,130.2367,130.3532,27212.0
2019-07-01 15:20:00,145.46,145.6,145.38,145.59,36481.0,130.3443,130.4697,130.2726,130.4607,36481.0
2019-07-01 15:25:00,145.57,145.71,145.39,145.53,26051.0,130.4428,130.5683,130.2815,130.407,26051.0
2019-07-01 15:30:00,145.55,145.6,145.36,145.36,31691.0,130.4249,130.4697,130.2547,130.2547,31691.0
2019-07-01 15:35:00,145.36,145.57,145.27,145.57,17114.0,130.2547,130.4428,130.174,130.4428,17114.0
2019-07-01 15:40:00,145.62,145.72,145.37,145.37,36029.0,130.4876,130.5772,130.2636,130.2636,36029.0
2019-07-01 15:45:00,145.4,145.71,145.38,145.64,21975.0,130.2905,130.5683,130.2726,130.5056,21975.0
2019-07-01 15:50:00,145.61,145.71,145.45,145.59,68121.0,130.4787,130.5683,130.3353,130.4607,68121.0
2019-07-01 15:55:00,145.64,145.87,145.53,145.7,166260.0,130.5056,130.7117,130.407,130.5593,166260.0
2019-07-02 09:30:00,145.51,145.51,145.01,145.34,8092.0,130.3891,130.3891,129.941,130.2367,8092.0
2019-07-02 09:35:00,145.34,145.9,145.34,145.74,5204.0,130.2367,130.7385,130.2367,130.5952,5204.0
2019-07-02 09:40:00,145.71,145.85,145.36,145.47,13613.0,130.5683,130.6937,130.2547,130.3532,13613.0
2019-07-02 09:45:00,145.38,145.57,145.35,145.57,8325.0,130.2726,130.4428,130.2457,130.4428,8325.0
2019-07-02 09:50:00,145.65,145.78,145.5,145.7,6910.0,130.5145,130.631,130.3801,130.5593,6910.0
2019-07-02 09:55:00,145.79,145.82,145.54,145.79,7411.0,130.64,130.6668,130.4159,130.64,7411.0
2019-07-02 10:00:00,145.81,146.09,145.81,145.9,6400.0,130.6579,130.9088,130.6579,130.7385,6400.0
2019-07-02 10:05:00,145.89,146.05,145.86,145.97,4627.0,130.7296,130.8729,130.7027,130.8013,4627.0
2019-07-02 10:10:00,146.02,146.15,145.84,145.84,9360.0,130.8461,130.9626,130.6848,130.6848,9360.0
2019-07-02 10:15:00,145.92,145.93,145.68,145.81,6720.0,130.7565,130.7654,130.5414,130.6579,6720.0
2019-07-02 10:20:00,145.84,146.05,145.72,145.97,4940.0,130.6848,130.8729,130.5772,130.8013,4940.0
2019-07-02 10:25:00,146.0,146.12,145.79,145.99,20104.0,130.8281,130.9357,130.64,130.8192,20104.0
2019-07-02 10:30:00,146.04,146.5,146.0,146.46,12227.0,130.864,131.2762,130.8281,131.2403,12227.0
2019-07-02 10:35:00,146.49,146.59,146.33,146.36,9275.0,131.2672,131.3568,131.1239,131.1507,9275.0
2019-07-02 10:40:00,146.27,146.27,146.02,146.15,5622.0,131.0701,131.0701,130.8461,130.9626,5622.0
2019-07-02 10:45:00,146.1,146.25,145.97,146.02,9019.0,130.9178,131.0522,130.8013,130.8461,9019.0
2019-07-02 10:50:00,146.04,146.44,146.02,146.41,4894.0,130.864,131.2224,130.8461,131.1955,4894.0
2019-07-02 10:55:00,146.38,146.42,146.26,146.36,10092.0,131.1687,131.2045,131.0611,131.1507,10092.0
2019-07-02 11:00:00,146.41,146.52,146.4,146.5,18638.0,131.1955,131.2941,131.1866,131.2762,18638.0
2019-07-02 11:05:00,146.53,146.63,146.35,146.35,8421.0,131.3031,131.3927,131.1418,131.1418,8421.0
2019-07-02 11:10:00,146.32,146.61,146.31,146.61,6277.0,131.1149,131.3748,131.1059,131.3748,6277.0
2019-07-02 11:15:00,146.56,146.67,146.45,146.62,5385.0,131.33,131.4285,131.2314,131.3837,5385.0
2019-07-02 11:20:00,146.62,146.71,146.24,146.3,10717.0,131.3837,131.4644,131.0432,131.097,10717.0
2019-07-02 11:25:00,146.35,146.52,146.21,146.22,7460.0,131.1418,131.2941,131.0163,131.0253,7460.0
2019-07-02 11:30:00,146.26,146.31,146.17,146.19,3800.0,131.0611,131.1059,130.9805,130.9984,3800.0
2019-07-02 11:35:00,146.16,146.28,145.96,145.96,6297.0,130.9715,131.079,130.7923,130.7923,6297.0
2019-07-02 11:40:00,145.89,146.16,145.83,146.11,4580.0,130.7296,130.9715,130.6758,130.9267,4580.0
2019-07-02 11:45:00,146.04,146.22,146.0,146.17,4019.0,130.864,131.0253,130.8281,130.9805,4019.0
2019-07-02 11:50:00,146.19,146.23,146.05,146.12,4855.0,130.9984,131.0342,130.8729,130.9357,4855.0
2019-07-02 11:55:00,146.16,146.25,146.16,146.21,2629.0,130.9715,131.0522,130.9715,131.0163,2629.0
2019-07-02 12:00:00,146.17,146.25,146.01,146.02,7826.0,130.9805,131.0522,130.8371,130.8461,7826.0
2019-07-02 12:05:00,146.03,146.25,146.01,146.25,2300.0,130.855,131.0522,130.8371,131.0522,2300.0
2019-07-02 12:10:00,146.27,146.31,146.2,146.26,5775.0,131.0701,131.1059,131.0074,131.0611,5775.0
2019-07-02 12:15:00,146.24,146.3,146.18,146.26,8938.0,131.0432,131.097,130.9894,131.0611,8938.0
2019-07-02 12:20:00,146.23,146.28,146.04,146.16,6936.0,131.0342,131.079,130.864,130.9715,6936.0
2019-07-02 12:25:00,146.1,146.1,145.68,145.86,12082.0,130.9178,130.9178,130.5414,130.7027,12082.0
2019-07-02 12:30:00,145.81,145.92,145.62,145.65,5205.0,130.6579,130.7565,130.4876,130.5145,5205.0
2019-07-02 12:35:00,145.69,145.84,145.53,145.8,3480.0,130.5504,130.6848,130.407,130.6489,3480.0
2019-07-02 12:40:00,145.8,145.81,145.56,145.64,2046.0,130.6489,130.6579,130.4339,130.5056,2046.0
2019-07-02 12:45:00,145.72,145.76,145.57,145.76,4635.0,130.5772,130.6131,130.4428,130.6131,4635.0
2019-07-02 12:50:00,145.8,145.93,145.63,145.63,6308.0,130.6489,130.7654,130.4966,130.4966,6308.0
2019-07-02 12:55:00,145.68,145.79,145.66,145.78,1400.0,130.5414,130.64,130.5235,130.631,1400.0
2019-07-02 13:00:00,145.9,145.91,145.79,145.91,2712.0,130.7385,130.7475,130.64,130.7475,2712.0
2019-07-02 13:05:00,145.83,145.97,145.82,145.82,2801.0,130.6758,130.8013,130.6668,130.6668,2801.0
2019-07-02 13:10:00,145.9,145.94,145.86,145.91,1415.0,130.7385,130.7744,130.7027,130.7475,1415.0
2019-07-02 13:15:00,145.91,146.04,145.87,146.04,3818.0,130.7475,130.864,130.7117,130.864,3818.0
2019-07-02 13:20:00,145.97,146.09,145.97,145.98,3807.0,130.8013,130.9088,130.8013,130.8102,3807.0
2019-07-02 13:25:00,146.05,146.06,145.91,145.95,4322.0,130.8729,130.8819,130.7475,130.7833,4322.0
2019-07-02 13:30:00,145.95,145.98,145.72,145.98,9212.0,130.7833,130.8102,130.5772,130.8102,9212.0
2019-07-02 13:35:00,146.0,146.14,145.96,146.04,5013.0,130.8281,130.9536,130.7923,130.864,5013.0
2019-07-02 13:40:00,145.97,145.98,145.83,145.84,1900.0,130.8013,130.8102,130.6758,130.6848,1900.0
2019-07-02 13:45:00,145.82,145.95,145.74,145.93,3900.0,130.6668,130.7833,130.5952,130.7654,3900.0
2019-07-02 13:50:00,145.97,146.01,145.79,145.83,13696.0,130.8013,130.8371,130.64,130.6758,13696.0
2019-07-02 13:55:00,145.81,145.85,145.76,145.83,4713.0,130.6579,130.6937,130.6131,130.6758,4713.0
2019-07-02 14:00:00,145.85,145.89,145.77,145.89,8226.0,130.6937,130.7296,130.622,130.7296,8226.0
2019-07-02 14:05:00,145.91,146.08,145.89,146.03,9032.0,130.7475,130.8998,130.7296,130.855,9032.0
2019-07-02 14:10:00,146.05,146.07,145.82,145.82,12960.0,130.8729,130.8909,130.6668,130.6668,12960.0
2019-07-02 14:15:00,145.84,145.87,145.77,145.79,4900.0,130.6848,130.7117,130.622,130.64,4900.0
2019-07-02 14:20:00,145.76,145.78,145.61,145.7,6789.0,130.6131,130.631,130.4787,130.5593,6789.0
2019-07-02 14:25:00,145.72,145.8,145.64,145.72,5637.0,130.5772,130.6489,130.5056,130.5772,5637.0
2019-07-02 14:30:00,145.77,145.79,145.67,145.68,7983.0,130.622,130.64,130.5324,130.5414,7983.0
2019-07-02 14:35:00,145.64,145.64,145.3,145.3,6822.0,130.5056,130.5056,130.2009,130.2009,6822.0
2019-07-02 14:40:00,145.36,145.5,145.33,145.4,3562.0,130.2547,130.3801,130.2278,130.2905,3562.0
2019-07-02 14:45:00,145.4,145.43,145.19,145.21,9585.0,130.2905,130.3174,130.1023,130.1202,9585.0
2019-07-02 14:50:00,145.19,145.22,145.02,145.09,4719.0,130.1023,130.1292,129.95,130.0127,4719.0
2019-07-02 14:55:00,145.09,145.26,145.09,145.17,3703.0,130.0127,130.165,130.0127,130.0844,3703.0
2019-07-02 15:00:00,145.26,145.44,145.24,145.33,7492.0,130.165,130.3263,130.1471,130.2278,7492.0
2019-07-02 15:05:00,145.39,145.45,145.28,145.33,10045.0,130.2815,130.3353,130.183,130.2278,10045.0
2019-07-02 15:10:00,145.41,145.56,145.23,145.26,6702.0,130.2995,130.4339,130.1382,130.165,6702.0
2019-07-02 15:15:00,145.32,145.42,145.24,145.31,5272.0,130.2188,130.3084,130.1471,130.2098,5272.0
2019-07-02 15:20:00,145.29,145.38,145.26,145.3,6598.0,130.1919,130.2726,130.165,130.2009,6598.0
2019-07-02 15:25:00,145.33,145.43,145.29,145.29,8584.0,130.2278,130.3174,130.1919,130.1919,8584.0
2019-07-02 15:30:00,145.22,145.51,145.22,145.46,11235.0,130.1292,130.3891,130.1292,130.3443,11235.0
2019-07-02 15:35:00,145.46,145.62,145.46,145.56,7618.0,130.3443,130.4876,130.3443,130.4339,7618.0
2019-07-02 15:40:00,145.61,145.63,145.44,145.49,9212.0,130.4787,130.4966,130.3263,130.3711,9212.0
2019-07-02 15:45:00,145.47,145.72,145.45,145.66,18748.0,130.3532,130.5772,130.3353,130.5235,18748.0
2019-07-02 15:50:00,145.68,145.98,145.65,145.96,21016.0,130.5414,130.8102,130.5145,130.7923,21016.0
2019-07-02 15:55:00,145.98,146.04,145.9,146.02,52336.0,130.8102,130.864,130.7385,130.8461,52336.0
2019-07-03 09:30:00,147.15,147.15,146.42,146.58,12176.0,131.8586,131.8586,131.2045,131.3479,12176.0
2019-07-03 09:35:00,146.62,146.9,146.55,146.7,14711.0,131.3837,131.6346,131.321,131.4554,14711.0
2019-07-03 09:40:00,146.7,146.73,146.57,146.7,3982.0,131.4554,131.4823,131.3389,131.4554,3982.0
2019-07-03 09:45:00,146.75,147.0,146.7,146.79,8797.0,131.5002,131.7242,131.4554,131.536,8797.0
2019-07-03 09:50:00,146.85,147.12,146.8,147.09,13618.0,131.5898,131.8318,131.545,131.8049,13618.0
2019-07-03 09:55:00,147.12,147.65,147.11,147.59,7747.0,131.8318,132.3067,131.8228,132.2529,7747.0
2019-07-03 10:00:00,147.59,147.65,147.4,147.59,8518.0,132.2529,132.3067,132.0827,132.2529,8518.0
2019-07-03 10:05:00,147.59,147.68,147.53,147.64,5693.0,132.2529,132.3336,132.1992,132.2977,5693.0
2019-07-03 10:10:00,147.65,147.78,147.61,147.66,7686.0,132.3067,132.4232,132.2708,132.3156,7686.0
2019-07-03 10:15:00,147.65,147.88,147.61,147.76,15295.0,132.3067,132.5128,132.2708,132.4052,15295.0
2019-07-03 10:20:00,147.77,147.93,147.77,147.91,10300.0,132.4142,132.5576,132.4142,132.5397,10300.0
2019-07-03 10:25:00,147.88,147.98,147.78,147.96,4605.0,132.5128,132.6024,132.4232,132.5845,4605.0
2019-07-03 10:30:00,147.92,148.25,147.92,148.11,6261.0,132.5486,132.8443,132.5486,132.7189,6261.0
2019-07-03 10:35:00,148.15,148.25,147.9,147.95,10767.0,132.7547,132.8443,132.5307,132.5755,10767.0
2019-07-03 10:40:00,147.94,148.04,147.83,147.84,4113.0,132.5665,132.6562,132.468,132.4769,4113.0
2019-07-03 10:45:00,147.9,148.02,147.77,147.9,8213.0,132.5307,132.6382,132.4142,132.5307,8213.0
2019-07-03 10:50:00,147.93,147.96,147.65,147.65,7501.0,132.5576,132.5845,132.3067,132.3067,7501.0
2019-07-03 10:55:00,147.64,147.79,147.6,147.65,5561.0,132.2977,132.4321,132.2619,132.3067,5561.0
2019-07-03 11:00:00,147.64,147.77,147.62,147.74,4200.0,132.2977,132.4142,132.2798,132.3873,4200.0
2019-07-03 11:05:00,147.75,147.85,147.68,147.69,5424.0,132.3963,132.4859,132.3336,132.3425,5424.0
2019-07-03 11:10:00,147.73,147.81,147.7,147.7,3217.0,132.3784,132.4501,132.3515,132.3515,3217.0
2019-07-03 11:15:00,147.69,147.77,147.6,147.66,3105.0,132.3425,132.4142,132.2619,132.3156,3105.0
2019-07-03 11:20:00,147.74,147.91,147.74,147.89,4285.0,132.3873,132.5397,132.3873,132.5217,4285.0
2019-07-03 11:25:00,147.86,148.0,147.86,147.91,7011.0,132.4949,132.6203,132.4949,132.5397,7011.0
2019-07-03 11:30:00,147.9,147.95,147.8,147.81,5909.0,132.5307,132.5755,132.4411,132.4501,5909.0
2019-07-03 11:35:00,147.81,147.9,147.74,147.74,7149.0,132.4501,132.5307,132.3873,132.3873,7149.0
2019-07-03 11:40:00,147.79,147.94,147.78,147.86,6927.0,132.4321,132.5665,132.4232,132.4949,6927.0
2019-07-03 11:45:00,147.86,147.86,147.68,147.8,4000.0,132.4949,132.4949,132.3336,132.4411,4000.0
2019-07-03 11:50:00,147.8,147.83,147.75,147.77,1600.0,132.4411,132.468,132.3963,132.4142,1600.0
2019-07-03 11:55:00,147.78,147.99,147.78,147.96,12149.0,132.4232,132.6113,132.4232,132.5845,12149.0
2019-07-03 12:00:00,147.9,148.04,147.9,148.02,6351.0,132.5307,132.6562,132.5307,132.6382,6351.0
2019-07-03 12:05:00,148.01,148.01,147.83,147.88,8034.0,132.6293,132.6293,132.468,132.5128,8034.0
2019-07-03 12:10:00,147.87,147.91,147.8,147.83,3339.0,132.5038,132.5397,132.4411,132.468,3339.0
2019-07-03 12:15:00,147.79,147.88,147.79,147.84,9394.0,132.4321,132.5128,132.4321,132.4769,9394.0
2019-07-03 12:20:00,147.83,147.85,147.78,147.79,3616.0,132.468,132.4859,132.4232,132.4321,3616.0
2019-07-03 12:25:00,147.8,147.9,147.79,147.87,3273.0,132.4411,132.5307,132.4321,132.5038,3273.0
2019-07-03 12:30:00,147.86,147.97,147.86,147.97,3182.0,132.4949,132.5934,132.4949,132.5934,3182.0
2019-07-03 12:35:00,147.97,148.04,147.96,147.99,7257.0,132.5934,132.6562,132.5845,132.6113,7257.0
2019-07-03 12:40:00,147.99,147.99,147.82,147.82,5884.0,132.6113,132.6113,132.459,132.459,5884.0
2019-07-03 12:45:00,147.81,147.81,147.72,147.78,5210.0,132.4501,132.4501,132.3694,132.4232,5210.0
2019-07-03 12:50:00,147.81,147.97,147.78,147.78,11023.0,132.4501,132.5934,132.4232,132.4232,11023.0
2019-07-03 12:55:00,147.81,148.1,147.58,147.82,44092.0,132.4501,132.7099,132.244,132.459,44092.0
2019-07-05 09:30:00,148.31,148.84,147.94,148.61,12534.0,132.8981,133.373,132.5665,133.1669,12534.0
2019-07-05 09:35:00,148.97,149.06,148.66,148.94,3329.0,133.4895,133.5702,133.2117,133.4626,3329.0
2019-07-05 09:40:00,148.9,148.97,148.53,148.53,9521.0,133.4268,133.4895,133.0952,133.0952,9521.0
2019-07-05 09:45:00,148.54,149.0,148.47,148.72,21785.0,133.1042,133.5164,133.0415,133.2655,21785.0
2019-07-05 09:50:00,148.76,148.77,148.41,148.67,4544.0,133.3013,133.3103,132.9877,133.2207,4544.0
2019-07-05 09:55:00,148.6,148.61,148.14,148.29,8257.0,133.158,133.1669,132.7458,132.8802,8257.0
2019-07-05 10:00:00,148.25,148.28,147.88,147.98,9291.0,132.8443,132.8712,132.5128,132.6024,9291.0
2019-07-05 10:05:00,147.88,148.07,147.76,147.81,3094.0,132.5128,132.683,132.4052,132.4501,3094.0
2019-07-05 10:10:00,147.92,147.92,147.69,147.86,2200.0,132.5486,132.5486,132.3425,132.4949,2200.0
2019-07-05 10:15:00,147.81,147.87,147.68,147.87,2700.0,132.4501,132.5038,132.3336,132.5038,2700.0
2019-07-05 10:20:00,147.89,147.91,147.63,147.75,5019.0,132.5217,132.5397,132.2888,132.3963,5019.0
2019-07-05 10:25:00,147.74,147.77,147.62,147.69,2153.0,132.3873,132.4142,132.2798,132.3425,2153.0
2019-07-05 10:30:00,147.78,147.81,147.69,147.81,1500.0,132.4232,132.4501,132.3425,132.4501,1500.0
2019-07-05 10:35:00,147.81,147.81,147.53,147.53,1660.0,132.4501,132.4501,132.1992,132.1992,1660.0
2019-07-05 10:40:00,147.58,147.73,147.57,147.66,2031.0,132.244,132.3784,132.235,132.3156,2031.0
2019-07-05 10:45:00,147.65,147.84,147.56,147.78,1200.0,132.3067,132.4769,132.226,132.4232,1200.0
2019-07-05 10:50:00,147.87,148.26,147.85,148.19,2419.0,132.5038,132.8533,132.4859,132.7906,2419.0
2019-07-05 10:55:00,148.2,148.27,148.04,148.27,4549.0,132.7995,132.8623,132.6562,132.8623,4549.0
2019-07-05 11:00:00,148.27,148.32,148.24,148.32,1200.0,132.8623,132.9071,132.8354,132.9071,1200.0
2019-07-05 11:05:00,148.36,148.46,148.28,148.42,1988.0,132.9429,133.0325,132.8712,132.9967,1988.0
2019-07-05 11:10:00,148.49,148.7,148.48,148.64,2043.0,133.0594,133.2476,133.0504,133.1938,2043.0
2019-07-05 11:15:00,148.69,148.77,148.6,148.68,2510.0,133.2386,133.3103,133.158,133.2296,2510.0
2019-07-05 11:20:00,148.65,148.7,148.54,148.66,2337.0,133.2028,133.2476,133.1042,133.2117,2337.0
2019-07-05 11:25:00,148.69,149.03,148.68,149.03,2502.0,133.2386,133.5433,133.2296,133.5433,2502.0
2019-07-05 11:30:00,148.95,149.17,148.93,149.05,6098.0,133.4716,133.6687,133.4537,133.5612,6098.0
2019-07-05 11:35:00,149.08,149.35,149.04,149.35,3740.0,133.5881,133.83,133.5522,133.83,3740.0
2019-07-05 11:40:00,149.35,149.38,149.13,149.13,3512.0,133.83,133.8569,133.6329,133.6329,3512.0
2019-07-05 11:45:00,149.11,149.26,149.07,149.26,2600.0,133.615,133.7494,133.5791,133.7494,2600.0
2019-07-05 11:50:00,149.21,149.36,149.17,149.3,4624.0,133.7046,133.839,133.6687,133.7852,4624.0
2019-07-05 11:55:00,149.26,149.42,149.23,149.39,2200.0,133.7494,133.8927,133.7225,133.8659,2200.0
2019-07-05 12:00:00,149.43,149.43,149.17,149.18,6400.0,133.9017,133.9017,133.6687,133.6777,6400.0
2019-07-05 12:05:00,149.14,149.26,149.06,149.18,4089.0,133.6418,133.7494,133.5702,133.6777,4089.0
2019-07-05 12:10:00,149.27,149.38,149.21,149.22,3273.0,133.7583,133.8569,133.7046,133.7135,3273.0
2019-07-05 12:15:00,149.33,149.56,149.26,149.52,5542.0,133.8121,134.0182,133.7494,133.9824,5542.0
2019-07-05 12:20:00,149.54,149.54,149.33,149.4,2413.0,134.0003,134.0003,133.8121,133.8748,2413.0
2019-07-05 12:25:00,149.38,149.46,149.28,149.33,801.0,133.8569,133.9286,133.7673,133.8121,801.0
2019-07-05 12:30:00,149.4,149.48,149.35,149.46,2810.0,133.8748,133.9465,133.83,133.9286,2810.0
2019-07-05 12:35:00,149.48,149.66,149.48,149.58,3580.0,133.9465,134.1078,133.9465,134.0361,3580.0
2019-07-05 12:40:00,149.58,149.62,149.5,149.53,2540.0,134.0361,134.072,133.9644,133.9913,2540.0
2019-07-05 12:45:00,149.52,149.6,149.46,149.55,7550.0,133.9824,134.054,133.9286,134.0092,7550.0
2019-07-05 12:50:00,149.58,149.63,149.5,149.56,3300.0,134.0361,134.0809,133.9644,134.0182,3300.0
2019-07-05 12:55:00,149.53,149.67,149.53,149.66,2700.0,133.9913,134.1168,133.9913,134.1078,2700.0
2019-07-05 13:00:00,149.62,149.63,149.51,149.63,3755.0,134.072,134.0809,133.9734,134.0809,3755.0
2019-07-05 13:05:00,149.64,149.78,149.64,149.7,3700.0,134.0899,134.2153,134.0899,134.1437,3700.0
2019-07-05 13:10:00,149.68,149.68,149.53,149.53,3938.0,134.1257,134.1257,133.9913,133.9913,3938.0
2019-07-05 13:15:00,149.57,149.59,149.46,149.59,2800.0,134.0272,134.0451,133.9286,134.0451,2800.0
2019-07-05 13:20:00,149.57,149.79,149.54,149.79,2200.0,134.0272,134.2243,134.0003,134.2243,2200.0
2019-07-05 13:25:00,149.77,149.78,149.65,149.69,1800.0,134.2064,134.2153,134.0988,134.1347,1800.0
2019-07-05 13:30:00,149.67,149.7,149.6,149.61,2379.0,134.1168,134.1437,134.054,134.063,2379.0
2019-07-05 13:35:00,149.66,149.75,149.54,149.71,2538.0,134.1078,134.1885,134.0003,134.1526,2538.0
2019-07-05 13:40:00,149.69,149.76,149.69,149.71,1225.0,134.1347,134.1974,134.1347,134.1526,1225.0
2019-07-05 13:45:00,149.8,149.86,149.76,149.79,3999.0,134.2333,134.287,134.1974,134.2243,3999.0
2019-07-05 13:50:00,149.76,149.77,149.5,149.5,3723.0,134.1974,134.2064,133.9644,133.9644,3723.0
2019-07-05 13:55:00,149.48,149.48,149.33,149.33,1000.0,133.9465,133.9465,133.8121,133.8121,1000.0
2019-07-05 14:00:00,149.39,149.57,149.38,149.56,2500.0,133.8659,134.0272,133.8569,134.0182,2500.0
2019-07-05 14:05:00,149.56,149.58,149.48,149.48,2777.0,134.0182,134.0361,133.9465,133.9465,2777.0
2019-07-05 14:10:00,149.51,149.58,149.48,149.48,2404.0,133.9734,134.0361,133.9465,133.9465,2404.0
2019-07-05 14:15:00,149.51,149.6,149.48,149.54,4400.0,133.9734,134.054,133.9465,134.0003,4400.0
2019-07-05 14:20:00,149.54,149.57,149.49,149.57,1200.0,134.0003,134.0272,133.9555,134.0272,1200.0
2019-07-05 14:25:00,149.53,149.54,149.37,149.37,3502.0,133.9913,134.0003,133.8479,133.8479,3502.0
2019-07-05 14:30:00,149.38,149.45,149.32,149.38,3200.0,133.8569,133.9196,133.8031,133.8569,3200.0
2019-07-05 14:35:00,149.4,149.65,149.37,149.54,6200.0,133.8748,134.0988,133.8479,134.0003,6200.0
2019-07-05 14:40:00,149.47,149.58,149.45,149.58,1812.0,133.9376,134.0361,133.9196,134.0361,1812.0
2019-07-05 14:45:00,149.54,149.77,149.54,149.75,6000.0,134.0003,134.2064,134.0003,134.1885,6000.0
2019-07-05 14:50:00,149.73,149.78,149.61,149.78,3381.0,134.1705,134.2153,134.063,134.2153,3381.0
2019-07-05 14:55:00,149.78,149.81,149.66,149.74,3496.0,134.2153,134.2422,134.1078,134.1795,3496.0
2019-07-05 15:00:00,149.74,149.74,149.49,149.49,4895.0,134.1795,134.1795,133.9555,133.9555,4895.0
2019-07-05 15:05:00,149.49,149.64,149.49,149.58,5678.0,133.9555,134.0899,133.9555,134.0361,5678.0
2019-07-05 15:10:00,149.53,149.67,149.47,149.66,6128.0,133.9913,134.1168,133.9376,134.1078,6128.0
2019-07-05 15:15:00,149.78,149.79,149.61,149.71,4370.0,134.2153,134.2243,134.063,134.1526,4370.0
2019-07-05 15:20:00,149.71,149.9,149.7,149.9,5680.0,134.1526,134.3229,134.1437,134.3229,5680.0
2019-07-05 15:25:00,149.89,149.89,149.71,149.84,6314.0,134.3139,134.3139,134.1526,134.2691,6314.0
2019-07-05 15:30:00,149.84,149.91,149.74,149.91,6035.0,134.2691,134.3318,134.1795,134.3318,6035.0
2019-07-05 15:35:00,149.83,149.93,149.74,149.74,9225.0,134.2601,134.3498,134.1795,134.1795,9225.0
2019-07-05 15:40:00,149.76,149.8,149.54,149.65,8000.0,134.1974,134.2333,134.0003,134.0988,8000.0
2019-07-05 15:45:00,149.65,150.05,149.6,149.99,30444.0,134.0988,134.4573,134.054,134.4035,30444.0
2019-07-05 15:50:00,149.98,149.98,149.52,149.74,38729.0,134.3946,134.3946,133.9824,134.1795,38729.0
2019-07-05 15:55:00,149.69,150.13,149.6,150.12,44745.0,134.1347,134.529,134.054,134.52,44745.0
2019-07-08 09:30:00,148.86,148.86,148.09,148.14,8697.0,133.3909,133.3909,132.701,132.7458,8697.0
2019-07-08 09:35:00,148.5,148.78,148.32,148.6,2542.0,133.0684,133.3193,132.9071,133.158,2542.0
2019-07-08 09:40:00,148.69,149.14,148.67,148.77,12300.0,133.2386,133.6418,133.2207,133.3103,12300.0
2019-07-08 09:45:00,148.75,148.75,148.24,148.53,15124.0,133.2924,133.2924,132.8354,133.0952,15124.0
2019-07-08 09:50:00,148.9,148.9,148.86,148.9,300.0,133.4268,133.4268,133.3909,133.4268,300.0
2019-07-08 09:55:00,149.08,149.33,148.88,148.92,5433.0,133.5881,133.8121,133.4089,133.4447,5433.0
2019-07-08 10:00:00,149.03,149.59,148.98,149.59,15829.0,133.5433,134.0451,133.4985,134.0451,15829.0
2019-07-08 10:05:00,149.67,149.94,149.67,149.92,2316.0,134.1168,134.3587,134.1168,134.3408,2316.0
2019-07-08 10:10:00,149.84,149.87,149.48,149.62,5378.0,134.2691,134.296,133.9465,134.072,5378.0
2019-07-08 10:15:00,149.54,149.56,149.54,149.56,200.0,134.0003,134.0182,134.0003,134.0182,200.0
2019-07-08 10:20:00,149.58,149.58,149.41,149.41,1298.0,134.0361,134.0361,133.8838,133.8838,1298.0
2019-07-08 10:25:00,149.35,149.42,149.22,149.23,2100.0,133.83,133.8927,133.7135,133.7225,2100.0
2019-07-08 10:30:00,149.19,149.19,149.0,149.1,2500.0,133.6866,133.6866,133.5164,133.606,2500.0
2019-07-08 10:35:00,149.13,149.46,149.13,149.46,6800.0,133.6329,133.9286,133.6329,133.9286,6800.0
2019-07-08 10:40:00,149.48,149.53,149.3,149.52,2550.0,133.9465,133.9913,133.7852,133.9824,2550.0
2019-07-08 10:45:00,149.56,149.73,149.55,149.73,2972.0,134.0182,134.1705,134.0092,134.1705,2972.0
2019-07-08 10:50:00,149.76,149.86,149.65,149.71,3675.0,134.1974,134.287,134.0988,134.1526,3675.0
2019-07-08 10:55:00,149.77,149.8,149.6,149.64,3618.0,134.2064,134.2333,134.054,134.0899,3618.0
2019-07-08 11:00:00,149.75,149.83,149.63,149.67,2200.0,134.1885,134.2601,134.0809,134.1168,2200.0
2019-07-08 11:05:00,149.67,149.73,149.66,149.73,2700.0,134.1168,134.1705,134.1078,134.1705,2700.0
2019-07-08 11:10:00,149.71,149.71,149.55,149.65,3061.0,134.1526,134.1526,134.0092,134.0988,3061.0
2019-07-08 11:15:00,149.65,149.69,149.53,149.58,2509.0,134.0988,134.1347,133.9913,134.0361,2509.0
2019-07-08 11:20:00,149.6,149.65,149.44,149.44,5046.0,134.054,134.0988,133.9107,133.9107,5046.0
2019-07-08 11:25:00,149.36,149.37,149.25,149.27,3134.0,133.839,133.8479,133.7404,133.7583,3134.0
2019-07-08 11:30:00,149.25,149.43,149.23,149.36,8800.0,133.7404,133.9017,133.7225,133.839,8800.0
2019-07-08 11:35:00,149.38,149.66,149.26,149.65,8962.0,133.8569,134.1078,133.7494,134.0988,8962.0
2019-07-08 11:40:00,149.69,149.8,149.65,149.72,3606.0,134.1347,134.2333,134.0988,134.1616,3606.0
2019-07-08 11:45:00,149.69,149.74,149.62,149.7,1946.0,134.1347,134.1795,134.072,134.1437,1946.0
2019-07-08 11:50:00,149.79,150.01,149.78,149.88,10802.0,134.2243,134.4214,134.2153,134.3049,10802.0
2019-07-08 11:55:00,149.89,149.91,149.8,149.85,3908.0,134.3139,134.3318,134.2333,134.2781,3908.0
2019-07-08 12:00:00,149.87,149.89,149.65,149.65,4600.0,134.296,134.3139,134.0988,134.0988,4600.0
2019-07-08 12:05:00,149.62,149.62,149.34,149.39,6767.0,134.072,134.072,133.8211,133.8659,6767.0
2019-07-08 12:10:00,149.42,149.42,149.32,149.34,2900.0,133.8927,133.8927,133.8031,133.8211,2900.0
2019-07-08 12:15:00,149.37,149.43,149.29,149.37,2600.0,133.8479,133.9017,133.7763,133.8479,2600.0
2019-07-08 12:20:00,149.42,149.42,149.19,149.2,7433.0,133.8927,133.8927,133.6866,133.6956,7433.0
2019-07-08 12:25:00,149.25,149.3,149.18,149.3,5779.0,133.7404,133.7852,133.6777,133.7852,5779.0
2019-07-08 12:30:00,149.3,149.51,149.3,149.47,4955.0,133.7852,133.9734,133.7852,133.9376,4955.0
2019-07-08 12:35:00,149.48,149.49,149.43,149.43,2100.0,133.9465,133.9555,133.9017,133.9017,2100.0
2019-07-08 12:40:00,149.38,149.43,149.21,149.3,6358.0,133.8569,133.9017,133.7046,133.7852,6358.0
2019-07-08 12:45:00,149.31,149.35,149.25,149.33,2800.0,133.7942,133.83,133.7404,133.8121,2800.0
2019-07-08 12:50:00,149.33,149.35,149.21,149.25,4076.0,133.8121,133.83,133.7046,133.7404,4076.0
2019-07-08 12:55:00,149.26,149.32,149.24,149.32,1766.0,133.7494,133.8031,133.7315,133.8031,1766.0
2019-07-08 13:00:00,149.35,149.5,149.32,149.47,3516.0,133.83,133.9644,133.8031,133.9376,3516.0
2019-07-08 13:05:00,149.53,149.57,149.48,149.48,2506.0,133.9913,134.0272,133.9465,133.9465,2506.0
2019-07-08 13:10:00,149.47,149.51,149.41,149.49,4735.0,133.9376,133.9734,133.8838,133.9555,4735.0
2019-07-08 13:15:00,149.46,149.52,149.33,149.36,3207.0,133.9286,133.9824,133.8121,133.839,3207.0
2019-07-08 13:20:00,149.31,149.32,149.19,149.19,3022.0,133.7942,133.8031,133.6866,133.6866,3022.0
2019-07-08 13:25:00,149.19,149.2,149.14,149.14,1600.0,133.6866,133.6956,133.6418,133.6418,1600.0
2019-07-08 13:30:00,149.16,149.21,149.07,149.07,2100.0,133.6598,133.7046,133.5791,133.5791,2100.0
2019-07-08 13:35:00,149.1,149.21,149.09,149.1,2551.0,133.606,133.7046,133.597,133.606,2551.0
2019-07-08 13:40:00,149.12,149.12,148.99,149.0,1554.0,133.6239,133.6239,133.5074,133.5164,1554.0
2019-07-08 13:45:00,149.05,149.05,148.94,148.94,3078.0,133.5612,133.5612,133.4626,133.4626,3078.0
2019-07-08 13:50:00,148.99,148.99,148.8,148.8,2700.0,133.5074,133.5074,133.3372,133.3372,2700.0
2019-07-08 13:55:00,148.78,148.79,148.68,148.68,3705.0,133.3193,133.3282,133.2296,133.2296,3705.0
2019-07-08 14:00:00,148.72,148.77,148.65,148.68,2998.0,133.2655,133.3103,133.2028,133.2296,2998.0
2019-07-08 14:05:00,148.7,148.81,148.69,148.81,2800.0,133.2476,133.3461,133.2386,133.3461,2800.0
2019-07-08 14:10:00,148.82,148.9,148.81,148.9,1000.0,133.3551,133.4268,133.3461,133.4268,1000.0
2019-07-08 14:15:00,148.9,148.9,148.74,148.79,4706.0,133.4268,133.4268,133.2834,133.3282,4706.0
2019-07-08 14:20:00,148.87,148.89,148.69,148.69,3003.0,133.3999,133.4178,133.2386,133.2386,3003.0
2019-07-08 14:25:00,148.74,148.74,148.61,148.68,2823.0,133.2834,133.2834,133.1669,133.2296,2823.0
2019-07-08 14:30:00,148.68,148.76,148.68,148.73,3478.0,133.2296,133.3013,133.2296,133.2745,3478.0
2019-07-08 14:35:00,148.74,148.74,148.54,148.55,5496.0,133.2834,133.2834,133.1042,133.1132,5496.0
2019-07-08 14:40:00,148.55,148.55,148.47,148.48,2903.0,133.1132,133.1132,133.0415,133.0504,2903.0
2019-07-08 14:45:00,148.48,148.68,148.48,148.66,6416.0,133.0504,133.2296,133.0504,133.2117,6416.0
2019-07-08 14:50:00,148.65,148.65,148.49,148.5,13861.0,133.2028,133.2028,133.0594,133.0684,13861.0
2019-07-08 14:55:00,148.53,148.65,148.52,148.57,3068.0,133.0952,133.2028,133.0863,133.1311,3068.0
2019-07-08 15:00:00,148.62,148.64,148.44,148.44,5300.0,133.1759,133.1938,133.0146,133.0146,5300.0
2019-07-08 15:05:00,148.44,148.66,148.42,148.65,3283.0,133.0146,133.2117,132.9967,133.2028,3283.0
2019-07-08 15:10:00,148.67,148.95,148.67,148.95,5997.0,133.2207,133.4716,133.2207,133.4716,5997.0
2019-07-08 15:15:00,148.98,149.16,148.84,148.84,16302.0,133.4985,133.6598,133.373,133.373,16302.0
2019-07-08 15:20:00,148.89,148.93,148.84,148.92,3138.0,133.4178,133.4537,133.373,133.4447,3138.0
2019-07-08 15:25:00,148.92,149.16,148.9,149.16,6801.0,133.4447,133.6598,133.4268,133.6598,6801.0
2019-07-08 15:30:00,149.18,149.23,149.05,149.16,6563.0,133.6777,133.7225,133.5612,133.6598,6563.0
2019-07-08 15:35:00,149.16,149.22,149.04,149.22,6749.0,133.6598,133.7135,133.5522,133.7135,6749.0
2019-07-08 15:40:00,149.22,149.3,149.03,149.03,6098.0,133.7135,133.7852,133.5433,133.5433,6098.0
2019-07-08 15:45:00,149.04,149.24,148.97,149.21,17377.0,133.5522,133.7315,133.4895,133.7046,17377.0
2019-07-08 15:50:00,149.19,149.39,149.15,149.15,23836.0,133.6866,133.8659,133.6508,133.6508,23836.0
2019-07-08 15:55:00,149.13,149.14,148.87,148.96,31480.0,133.6329,133.6418,133.3999,133.4805,31480.0
2019-07-09 09:30:00,147.6,148.21,147.32,148.11,9078.0,132.2619,132.8085,132.011,132.7189,9078.0
2019-07-09 09:35:00,148.19,148.19,147.89,148.01,2835.0,132.7906,132.7906,132.5217,132.6293,2835.0
2019-07-09 09:40:00,147.95,148.22,147.81,147.96,5393.0,132.5755,132.8174,132.4501,132.5845,5393.0
2019-07-09 09:45:00,147.99,148.27,147.99,148.05,5079.0,132.6113,132.8623,132.6113,132.6651,5079.0
2019-07-09 09:50:00,148.07,148.24,147.9,148.16,14454.0,132.683,132.8354,132.5307,132.7637,14454.0
2019-07-09 09:55:00,148.16,148.49,148.16,148.49,14614.0,132.7637,133.0594,132.7637,133.0594,14614.0
2019-07-09 10:00:00,148.49,148.88,148.45,148.81,12562.0,133.0594,133.4089,133.0235,133.3461,12562.0
2019-07-09 10:05:00,148.85,148.97,148.72,148.81,3359.0,133.382,133.4895,133.2655,133.3461,3359.0
2019-07-09 10:10:00,148.83,148.84,148.64,148.65,3529.0,133.3641,133.373,133.1938,133.2028,3529.0
2019-07-09 10:15:00,148.66,148.75,148.58,148.64,2436.0,133.2117,133.2924,133.14,133.1938,2436.0
2019-07-09 10:20:00,148.63,148.69,148.56,148.65,4959.0,133.1848,133.2386,133.1221,133.2028,4959.0
2019-07-09 10:25:00,148.66,148.82,148.66,148.82,2920.0,133.2117,133.3551,133.2117,133.3551,2920.0
2019-07-09 10:30:00,148.83,149.16,148.81,149.11,3373.0,133.3641,133.6598,133.3461,133.615,3373.0
2019-07-09 10:35:00,149.16,149.44,149.15,149.44,4713.0,133.6598,133.9107,133.6508,133.9107,4713.0
2019-07-09 10:40:00,149.47,149.81,149.46,149.74,7237.0,133.9376,134.2422,133.9286,134.1795,7237.0
2019-07-09 10:45:00,149.64,149.64,149.29,149.52,6179.0,134.0899,134.0899,133.7763,133.9824,6179.0
2019-07-09 10:50:00,149.6,149.88,149.59,149.88,6925.0,134.054,134.3049,134.0451,134.3049,6925.0
2019-07-09 10:55:00,149.89,149.89,149.68,149.71,2742.0,134.3139,134.3139,134.1257,134.1526,2742.0
2019-07-09 11:00:00,149.79,150.1,149.75,150.06,5471.0,134.2243,134.5021,134.1885,134.4662,5471.0
2019-07-09 11:05:00,150.06,150.09,149.8,149.87,3500.0,134.4662,134.4931,134.2333,134.296,3500.0
2019-07-09 11:10:00,149.83,149.93,149.77,149.87,4779.0,134.2601,134.3498,134.2064,134.296,4779.0
2019-07-09 11:15:00,149.84,149.95,149.84,149.89,11311.0,134.2691,134.3677,134.2691,134.3139,11311.0
2019-07-09 11:20:00,149.93,150.25,149.93,150.25,3782.0,134.3498,134.6365,134.3498,134.6365,3782.0
2019-07-09 11:25:00,150.3,150.45,150.3,150.38,12315.0,134.6813,134.8157,134.6813,134.753,12315.0
2019-07-09 11:30:00,150.41,150.5,150.36,150.37,10048.0,134.7799,134.8605,134.7351,134.744,10048.0
2019-07-09 11:35:00,150.36,150.39,150.27,150.34,6568.0,134.7351,134.7619,134.6544,134.7171,6568.0
2019-07-09 11:40:00,150.33,150.34,150.2,150.28,11288.0,134.7082,134.7171,134.5917,134.6634,11288.0
2019-07-09 11:45:00,150.24,150.25,150.12,150.2,1955.0,134.6275,134.6365,134.52,134.5917,1955.0
2019-07-09 11:50:00,150.24,150.26,150.12,150.23,2100.0,134.6275,134.6455,134.52,134.6186,2100.0
2019-07-09 11:55:00,150.21,150.26,150.17,150.17,9047.0,134.6007,134.6455,134.5648,134.5648,9047.0
2019-07-09 12:00:00,150.21,150.4,150.21,150.34,3702.0,134.6007,134.7709,134.6007,134.7171,3702.0
2019-07-09 12:05:00,150.3,150.32,150.16,150.16,1300.0,134.6813,134.6992,134.5558,134.5558,1300.0
2019-07-09 12:10:00,150.15,150.21,150.07,150.08,1713.0,134.5469,134.6007,134.4752,134.4842,1713.0
2019-07-09 12:15:00,150.06,150.11,150.06,150.11,886.0,134.4662,134.511,134.4662,134.511,886.0
2019-07-09 12:20:00,150.13,150.16,150.03,150.05,1379.0,134.529,134.5558,134.4394,134.4573,1379.0
2019-07-09 12:25:00,150.06,150.1,150.01,150.06,3619.0,134.4662,134.5021,134.4214,134.4662,3619.0
2019-07-09 12:30:00,150.07,150.07,149.87,149.92,700.0,134.4752,134.4752,134.296,134.3408,700.0
2019-07-09 12:35:00,149.92,149.97,149.9,149.91,2100.0,134.3408,134.3856,134.3229,134.3318,2100.0
2019-07-09 12:40:00,149.91,149.97,149.8,149.8,3300.0,134.3318,134.3856,134.2333,134.2333,3300.0
2019-07-09 12:45:00,149.72,149.73,149.67,149.7,2302.0,134.1616,134.1705,134.1168,134.1437,2302.0
2019-07-09 12:50:00,149.71,149.74,149.66,149.71,1723.0,134.1526,134.1795,134.1078,134.1526,1723.0
2019-07-09 12:55:00,149.68,149.68,149.58,149.58,1200.0,134.1257,134.1257,134.0361,134.0361,1200.0
2019-07-09 13:00:00,149.58,149.58,149.28,149.29,17120.0,134.0361,134.0361,133.7673,133.7763,17120.0
2019-07-09 13:05:00,149.29,149.46,149.23,149.38,4377.0,133.7763,133.9286,133.7225,133.8569,4377.0
2019-07-09 13:10:00,149.38,149.47,149.34,149.36,2197.0,133.8569,133.9376,133.8211,133.839,2197.0
2019-07-09 13:15:00,149.35,149.43,149.33,149.41,2300.0,133.83,133.9017,133.8121,133.8838,2300.0
2019-07-09 13:20:00,149.42,149.49,149.42,149.49,1157.0,133.8927,133.9555,133.8927,133.9555,1157.0
2019-07-09 13:25:00,149.47,149.53,149.47,149.51,643.0,133.9376,133.9913,133.9376,133.9734,643.0
2019-07-09 13:30:00,149.51,149.58,149.49,149.5,4245.0,133.9734,134.0361,133.9555,133.9644,4245.0
2019-07-09 13:35:00,149.48,149.48,149.42,149.45,500.0,133.9465,133.9465,133.8927,133.9196,500.0
2019-07-09 13:40:00,149.44,149.47,149.3,149.3,800.0,133.9107,133.9376,133.7852,133.7852,800.0
2019-07-09 13:45:00,149.32,149.32,149.24,149.24,2047.0,133.8031,133.8031,133.7315,133.7315,2047.0
2019-07-09 13:50:00,149.24,149.24,149.2,149.22,400.0,133.7315,133.7315,133.6956,133.7135,400.0
2019-07-09 13:55:00,149.25,149.27,149.21,149.27,1992.0,133.7404,133.7583,133.7046,133.7583,1992.0
2019-07-09 14:00:00,149.3,149.32,149.22,149.22,3106.0,133.7852,133.8031,133.7135,133.7135,3106.0
2019-07-09 14:05:00,149.19,149.2,149.07,149.08,4120.0,133.6866,133.6956,133.5791,133.5881,4120.0
2019-07-09 14:10:00,149.1,149.18,149.02,149.02,8668.0,133.606,133.6777,133.5343,133.5343,8668.0
2019-07-09 14:15:00,149.05,149.37,149.03,149.31,32443.0,133.5612,133.8479,133.5433,133.7942,32443.0
2019-07-09 14:20:00,149.35,149.39,149.27,149.29,3487.0,133.83,133.8659,133.7583,133.7763,3487.0
2019-07-09 14:25:00,149.27,149.4,149.24,149.31,2137.0,133.7583,133.8748,133.7315,133.7942,2137.0
2019-07-09 14:30:00,149.35,149.4,149.3,149.4,1355.0,133.83,133.8748,133.7852,133.8748,1355.0
2019-07-09 14:35:00,149.4,149.4,149.38,149.4,600.0,133.8748,133.8748,133.8569,133.8748,600.0
2019-07-09 14:40:00,149.36,149.41,149.36,149.41,2766.0,133.839,133.8838,133.839,133.8838,2766.0
2019-07-09 14:45:00,149.39,149.41,149.19,149.2,4002.0,133.8659,133.8838,133.6866,133.6956,4002.0
2019-07-09 14:50:00,149.23,149.24,149.19,149.23,1563.0,133.7225,133.7315,133.6866,133.7225,1563.0
2019-07-09 14:55:00,149.21,149.34,149.21,149.29,2400.0,133.7046,133.8211,133.7046,133.7763,2400.0
2019-07-09 15:00:00,149.34,149.46,149.34,149.41,1619.0,133.8211,133.9286,133.8211,133.8838,1619.0
2019-07-09 15:05:00,149.41,149.42,149.35,149.41,1950.0,133.8838,133.8927,133.83,133.8838,1950.0
2019-07-09 15:10:00,149.41,149.41,149.22,149.22,3382.0,133.8838,133.8838,133.7135,133.7135,3382.0
2019-07-09 15:15:00,149.26,149.29,149.15,149.27,2842.0,133.7494,133.7763,133.6508,133.7583,2842.0
2019-07-09 15:20:00,149.28,149.34,149.27,149.29,3011.0,133.7673,133.8211,133.7583,133.7763,3011.0
2019-07-09 15:25:00,149.28,149.33,149.15,149.24,3106.0,133.7673,133.8121,133.6508,133.7315,3106.0
2019-07-09 15:30:00,149.25,149.51,149.25,149.5,5185.0,133.7404,133.9734,133.7404,133.9644,5185.0
2019-07-09 15:35:00,149.48,149.62,149.45,149.57,5583.0,133.9465,134.072,133.9196,134.0272,5583.0
2019-07-09 15:40:00,149.58,149.74,149.56,149.69,16758.0,134.0361,134.1795,134.0182,134.1347,16758.0
2019-07-09 15:45:00,149.7,149.88,149.68,149.83,17451.0,134.1437,134.3049,134.1257,134.2601,17451.0
2019-07-09 15:50:00,149.8,150.12,149.76,150.1,17823.0,134.2333,134.52,134.1974,134.5021,17823.0
2019-07-09 15:55:00,150.04,150.29,150.0,150.19,57879.0,134.4483,134.6723,134.4125,134.5827,57879.0
2019-07-10 09:30:00,150.49,150.9,149.8,150.84,13203.0,134.8516,135.219,134.2333,135.1652,13203.0
2019-07-10 09:35:00,150.77,150.85,150.49,150.54,3200.0,135.1025,135.1741,134.8516,134.8964,3200.0
2019-07-10 09:40:00,150.53,150.93,150.24,150.72,10962.0,134.8874,135.2458,134.6275,135.0577,10962.0
2019-07-10 09:45:00,150.81,151.51,150.81,151.51,1700.0,135.1383,135.7656,135.1383,135.7656,1700.0
2019-07-10 09:50:00,151.49,151.65,151.38,151.42,4470.0,135.7476,135.891,135.6491,135.6849,4470.0
2019-07-10 09:55:00,151.46,151.51,151.4,151.47,1516.0,135.7208,135.7656,135.667,135.7297,1516.0
2019-07-10 10:00:00,151.47,151.47,150.98,151.04,7400.0,135.7297,135.7297,135.2906,135.3444,7400.0
2019-07-10 10:05:00,151.03,151.04,150.5,150.5,6227.0,135.3354,135.3444,134.8605,134.8605,6227.0
2019-07-10 10:10:00,150.49,150.67,150.49,150.53,1914.0,134.8516,135.0129,134.8516,134.8874,1914.0
2019-07-10 10:15:00,150.55,150.55,150.41,150.47,3239.0,134.9053,134.9053,134.7799,134.8336,3239.0
2019-07-10 10:20:00,150.47,150.47,150.23,150.24,1600.0,134.8336,134.8336,134.6186,134.6275,1600.0
2019-07-10 10:25:00,150.25,150.26,150.07,150.14,964.0,134.6365,134.6455,134.4752,134.5379,964.0
2019-07-10 10:30:00,150.11,150.29,150.09,150.29,1620.0,134.511,134.6723,134.4931,134.6723,1620.0
2019-07-10 10:35:00,150.21,150.33,150.07,150.17,2100.0,134.6007,134.7082,134.4752,134.5648,2100.0
2019-07-10 10:40:00,150.15,150.26,150.14,150.26,600.0,134.5469,134.6455,134.5379,134.6455,600.0
2019-07-10 10:45:00,150.33,150.56,150.31,150.31,4818.0,134.7082,134.9143,134.6903,134.6903,4818.0
2019-07-10 10:50:00,150.32,150.33,150.19,150.27,1985.0,134.6992,134.7082,134.5827,134.6544,1985.0
2019-07-10 10:55:00,150.19,150.21,149.89,149.93,2529.0,134.5827,134.6007,134.3139,134.3498,2529.0
2019-07-10 11:00:00,149.87,149.94,149.68,149.68,2531.0,134.296,134.3587,134.1257,134.1257,2531.0
2019-07-10 11:05:00,149.63,149.68,149.51,149.51,3308.0,134.0809,134.1257,133.9734,133.9734,3308.0
2019-07-10 11:10:00,149.47,149.63,149.46,149.56,7768.0,133.9376,134.0809,133.9286,134.0182,7768.0
2019-07-10 11:15:00,149.54,149.58,149.37,149.41,3513.0,134.0003,134.0361,133.8479,133.8838,3513.0
2019-07-10 11:20:00,149.35,149.37,149.27,149.37,1492.0,133.83,133.8479,133.7583,133.8479,1492.0
2019-07-10 11:25:00,149.36,149.41,149.18,149.39,5804.0,133.839,133.8838,133.6777,133.8659,5804.0
2019-07-10 11:30:00,149.37,149.48,149.32,149.48,2779.0,133.8479,133.9465,133.8031,133.9465,2779.0
2019-07-10 11:35:00,149.42,149.62,149.41,149.62,1904.0,133.8927,134.072,133.8838,134.072,1904.0
2019-07-10 11:40:00,149.56,149.64,149.49,149.49,4389.0,134.0182,134.0899,133.9555,133.9555,4389.0
2019-07-10 11:45:00,149.54,149.61,149.49,149.52,3200.0,134.0003,134.063,133.9555,133.9824,3200.0
2019-07-10 11:50:00,149.59,149.7,149.58,149.63,1300.0,134.0451,134.1437,134.0361,134.0809,1300.0
2019-07-10 11:55:00,149.62,149.62,149.5,149.5,2735.0,134.072,134.072,133.9644,133.9644,2735.0
2019-07-10 12:00:00,149.4,149.45,149.32,149.38,1477.0,133.8748,133.9196,133.8031,133.8569,1477.0
2019-07-10 12:05:00,149.35,149.5,149.29,149.44,1934.0,133.83,133.9644,133.7763,133.9107,1934.0
2019-07-10 12:10:00,149.4,149.46,149.32,149.34,3278.0,133.8748,133.9286,133.8031,133.8211,3278.0
2019-07-10 12:15:00,149.33,149.4,149.29,149.4,1847.0,133.8121,133.8748,133.7763,133.8748,1847.0
2019-07-10 12:20:00,149.3,149.42,149.28,149.32,1544.0,133.7852,133.8927,133.7673,133.8031,1544.0
2019-07-10 12:25:00,149.27,149.37,149.25,149.34,1100.0,133.7583,133.8479,133.7404,133.8211,1100.0
2019-07-10 12:30:00,149.37,149.44,149.35,149.44,404.0,133.8479,133.9107,133.83,133.9107,404.0
2019-07-10 12:35:00,149.47,149.5,149.32,149.32,4671.0,133.9376,133.9644,133.8031,133.8031,4671.0
2019-07-10 12:40:00,149.31,149.41,149.26,149.41,1934.0,133.7942,133.8838,133.7494,133.8838,1934.0
2019-07-10 12:45:00,149.39,149.46,149.32,149.46,12112.0,133.8659,133.9286,133.8031,133.9286,12112.0
2019-07-10 12:50:00,149.46,149.46,149.35,149.39,600.0,133.9286,133.9286,133.83,133.8659,600.0
2019-07-10 12:55:00,149.36,149.47,149.35,149.41,1200.0,133.839,133.9376,133.83,133.8838,1200.0
2019-07-10 13:00:00,149.51,149.67,149.51,149.62,800.0,133.9734,134.1168,133.9734,134.072,800.0
2019-07-10 13:05:00,149.6,149.71,149.56,149.71,3511.0,134.054,134.1526,134.0182,134.1526,3511.0
2019-07-10 13:10:00,149.65,149.65,149.49,149.49,1900.0,134.0988,134.0988,133.9555,133.9555,1900.0
2019-07-10 13:15:00,149.5,149.5,149.39,149.39,3213.0,133.9644,133.9644,133.8659,133.8659,3213.0
2019-07-10 13:20:00,149.39,149.44,149.35,149.41,1600.0,133.8659,133.9107,133.83,133.8838,1600.0
2019-07-10 13:25:00,149.4,149.4,149.25,149.25,2550.0,133.8748,133.8748,133.7404,133.7404,2550.0
2019-07-10 13:30:00,149.21,149.21,149.14,149.14,1109.0,133.7046,133.7046,133.6418,133.6418,1109.0
2019-07-10 13:35:00,149.18,149.2,149.12,149.16,2975.0,133.6777,133.6956,133.6239,133.6598,2975.0
2019-07-10 13:40:00,149.18,149.18,149.09,149.13,2050.0,133.6777,133.6777,133.597,133.6329,2050.0
2019-07-10 13:45:00,149.13,149.13,149.08,149.11,909.0,133.6329,133.6329,133.5881,133.615,909.0
2019-07-10 13:50:00,149.12,149.12,148.95,148.96,2651.0,133.6239,133.6239,133.4716,133.4805,2651.0
2019-07-10 13:55:00,148.97,148.97,148.89,148.92,4335.0,133.4895,133.4895,133.4178,133.4447,4335.0
2019-07-10 14:00:00,148.99,149.17,148.87,148.87,5335.0,133.5074,133.6687,133.3999,133.3999,5335.0
2019-07-10 14:05:00,148.83,148.83,148.77,148.81,900.0,133.3641,133.3641,133.3103,133.3461,900.0
2019-07-10 14:10:00,148.8,148.81,148.69,148.69,1900.0,133.3372,133.3461,133.2386,133.2386,1900.0
2019-07-10 14:15:00,148.69,148.69,148.62,148.67,3439.0,133.2386,133.2386,133.1759,133.2207,3439.0
2019-07-10 14:20:00,148.64,148.7,148.54,148.64,1841.0,133.1938,133.2476,133.1042,133.1938,1841.0
2019-07-10 14:25:00,148.56,148.67,148.55,148.67,2237.0,133.1221,133.2207,133.1132,133.2207,2237.0
2019-07-10 14:30:00,148.64,148.78,148.63,148.74,2500.0,133.1938,133.3193,133.1848,133.2834,2500.0
2019-07-10 14:35:00,148.74,148.77,148.7,148.71,1052.0,133.2834,133.3103,133.2476,133.2565,1052.0
2019-07-10 14:40:00,148.72,148.73,148.53,148.53,2913.0,133.2655,133.2745,133.0952,133.0952,2913.0
2019-07-10 14:45:00,148.51,148.59,148.45,148.45,3105.0,133.0773,133.149,133.0235,133.0235,3105.0
2019-07-10 14:50:00,148.43,148.51,148.38,148.5,1810.0,133.0056,133.0773,132.9608,133.0684,1810.0
2019-07-10 14:55:00,148.51,148.51,148.36,148.37,2819.0,133.0773,133.0773,132.9429,132.9519,2819.0
2019-07-10 15:00:00,148.41,148.44,148.33,148.37,5100.0,132.9877,133.0146,132.916,132.9519,5100.0
2019-07-10 15:05:00,148.39,148.41,148.3,148.39,2331.0,132.9698,132.9877,132.8891,132.9698,2331.0
2019-07-10 15:10:00,148.39,148.5,148.35,148.41,3700.0,132.9698,133.0684,132.9339,132.9877,3700.0
2019-07-10 15:15:00,148.39,148.49,148.35,148.35,4069.0,132.9698,133.0594,132.9339,132.9339,4069.0
2019-07-10 15:20:00,148.35,148.35,148.24,148.26,4117.0,132.9339,132.9339,132.8354,132.8533,4117.0
2019-07-10 15:25:00,148.29,148.43,148.26,148.27,8040.0,132.8802,133.0056,132.8533,132.8623,8040.0
2019-07-10 15:30:00,148.28,148.38,148.27,148.37,5679.0,132.8712,132.9608,132.8623,132.9519,5679.0
2019-07-10 15:35:00,148.31,148.34,148.19,148.19,7721.0,132.8981,132.925,132.7906,132.7906,7721.0
2019-07-10 15:40:00,148.19,148.28,148.1,148.14,7000.0,132.7906,132.8712,132.7099,132.7458,7000.0
2019-07-10 15:45:00,148.12,148.13,147.99,148.07,6386.0,132.7278,132.7368,132.6113,132.683,6386.0
2019-07-10 15:50:00,148.07,148.26,148.03,148.18,12829.0,132.683,132.8533,132.6472,132.7816,12829.0
2019-07-10 15:55:00,148.18,148.38,148.17,148.33,32231.0,132.7816,132.9608,132.7726,132.916,32231.0
2019-07-11 09:30:00,149.14,149.14,148.34,148.43,8367.0,133.6418,133.6418,132.925,133.0056,8367.0
2019-07-11 09:35:00,148.99,148.99,148.76,148.78,1500.0,133.5074,133.5074,133.3013,133.3193,1500.0
2019-07-11 09:40:00,148.74,148.78,148.65,148.67,800.0,133.2834,133.3193,133.2028,133.2207,800.0
2019-07-11 09:45:00,148.77,149.06,148.73,148.73,3710.0,133.3103,133.5702,133.2745,133.2745,3710.0
2019-07-11 09:50:00,148.67,148.74,148.55,148.61,1200.0,133.2207,133.2834,133.1132,133.1669,1200.0
2019-07-11 09:55:00,148.55,148.55,148.47,148.55,500.0,133.1132,133.1132,133.0415,133.1132,500.0
2019-07-11 10:00:00,148.55,148.55,148.19,148.19,2725.0,133.1132,133.1132,132.7906,132.7906,2725.0
2019-07-11 10:05:00,148.19,148.19,147.92,147.92,1800.0,132.7906,132.7906,132.5486,132.5486,1800.0
2019-07-11 10:10:00,147.85,147.88,147.58,147.78,3900.0,132.4859,132.5128,132.244,132.4232,3900.0
2019-07-11 10:15:00,147.78,147.9,147.74,147.86,2611.0,132.4232,132.5307,132.3873,132.4949,2611.0
2019-07-11 10:20:00,147.82,147.86,147.71,147.86,1300.0,132.459,132.4949,132.3604,132.4949,1300.0
2019-07-11 10:25:00,147.86,147.9,147.75,147.9,1600.0,132.4949,132.5307,132.3963,132.5307,1600.0
2019-07-11 10:30:00,147.91,148.07,147.85,148.07,3200.0,132.5397,132.683,132.4859,132.683,3200.0
2019-07-11 10:35:00,148.07,148.08,147.9,147.99,3813.0,132.683,132.692,132.5307,132.6113,3813.0
2019-07-11 10:40:00,148.03,148.14,148.03,148.07,1559.0,132.6472,132.7458,132.6472,132.683,1559.0
2019-07-11 10:45:00,148.08,148.29,148.08,148.29,2774.0,132.692,132.8802,132.692,132.8802,2774.0
2019-07-11 10:50:00,148.33,148.45,148.3,148.45,2450.0,132.916,133.0235,132.8891,133.0235,2450.0
2019-07-11 10:55:00,148.42,148.45,148.23,148.31,2177.0,132.9967,133.0235,132.8264,132.8981,2177.0
2019-07-11 11:00:00,148.29,148.4,148.21,148.31,4249.0,132.8802,132.9787,132.8085,132.8981,4249.0
2019-07-11 11:05:00,148.39,148.4,148.29,148.29,900.0,132.9698,132.9787,132.8802,132.8802,900.0
2019-07-11 11:10:00,148.27,148.65,148.27,148.65,2526.0,132.8623,133.2028,132.8623,133.2028,2526.0
2019-07-11 11:15:00,148.62,148.71,148.44,148.71,2310.0,133.1759,133.2565,133.0146,133.2565,2310.0
2019-07-11 11:20:00,148.73,148.8,148.64,148.75,2517.0,133.2745,133.3372,133.1938,133.2924,2517.0
2019-07-11 11:25:00,148.72,148.8,148.7,148.8,1100.0,133.2655,133.3372,133.2476,133.3372,1100.0
2019-07-11 11:30:00,148.83,148.93,148.71,148.93,4400.0,133.3641,133.4537,133.2565,133.4537,4400.0
2019-07-11 11:35:00,148.94,148.98,148.88,148.98,5600.0,133.4626,133.4985,133.4089,133.4985,5600.0
2019-07-11 11:40:00,149.1,149.22,149.04,149.18,2948.0,133.606,133.7135,133.5522,133.6777,2948.0
2019-07-11 11:45:00,149.18,149.27,149.13,149.18,3100.0,133.6777,133.7583,133.6329,133.6777,3100.0
2019-07-11 11:50:00,149.15,149.25,149.13,149.25,2182.0,133.6508,133.7404,133.6329,133.7404,2182.0
2019-07-11 11:55:00,149.25,149.32,149.17,149.31,2896.0,133.7404,133.8031,133.6687,133.7942,2896.0
2019-07-11 12:00:00,149.3,149.37,149.26,149.26,2626.0,133.7852,133.8479,133.7494,133.7494,2626.0
2019-07-11 12:05:00,149.35,149.35,149.27,149.27,1300.0,133.83,133.83,133.7583,133.7583,1300.0
2019-07-11 12:10:00,149.32,149.32,149.21,149.3,3470.0,133.8031,133.8031,133.7046,133.7852,3470.0
2019-07-11 12:15:00,149.25,149.38,149.25,149.38,2009.0,133.7404,133.8569,133.7404,133.8569,2009.0
2019-07-11 12:20:00,149.42,149.59,149.42,149.59,5731.0,133.8927,134.0451,133.8927,134.0451,5731.0
2019-07-11 12:25:00,149.64,149.64,149.45,149.52,2755.0,134.0899,134.0899,133.9196,133.9824,2755.0
2019-07-11 12:30:00,149.47,149.48,149.39,149.4,1600.0,133.9376,133.9465,133.8659,133.8748,1600.0
2019-07-11 12:35:00,149.44,149.44,149.32,149.34,1500.0,133.9107,133.9107,133.8031,133.8211,1500.0
2019-07-11 12:40:00,149.39,149.43,149.31,149.35,2000.0,133.8659,133.9017,133.7942,133.83,2000.0
2019-07-11 12:45:00,149.39,149.39,149.25,149.32,1500.0,133.8659,133.8659,133.7404,133.8031,1500.0
2019-07-11 12:50:00,149.28,149.36,149.21,149.34,2102.0,133.7673,133.839,133.7046,133.8211,2102.0
2019-07-11 12:55:00,149.35,149.36,149.29,149.31,2188.0,133.83,133.839,133.7763,133.7942,2188.0
2019-07-11 13:00:00,149.32,149.46,149.32,149.42,1829.0,133.8031,133.9286,133.8031,133.8927,1829.0
2019-07-11 13:05:00,149.41,149.43,149.24,149.24,4330.0,133.8838,133.9017,133.7315,133.7315,4330.0
2019-07-11 13:10:00,149.25,149.35,149.25,149.35,400.0,133.7404,133.83,133.7404,133.83,400.0
2019-07-11 13:15:00,149.33,149.38,149.3,149.3,11434.0,133.8121,133.8569,133.7852,133.7852,11434.0
2019-07-11 13:20:00,149.3,149.42,149.3,149.38,627.0,133.7852,133.8927,133.7852,133.8569,627.0
2019-07-11 13:25:00,149.43,149.45,149.37,149.39,1833.0,133.9017,133.9196,133.8479,133.8659,1833.0
2019-07-11 13:30:00,149.42,149.53,149.41,149.41,3471.0,133.8927,133.9913,133.8838,133.8838,3471.0
2019-07-11 13:35:00,149.4,149.49,149.36,149.48,1547.0,133.8748,133.9555,133.839,133.9465,1547.0
2019-07-11 13:40:00,149.5,149.55,149.38,149.38,2970.0,133.9644,134.0092,133.8569,133.8569,2970.0
2019-07-11 13:45:00,149.38,149.43,149.34,149.42,2976.0,133.8569,133.9017,133.8211,133.8927,2976.0
2019-07-11 13:50:00,149.37,149.4,149.32,149.33,3400.0,133.8479,133.8748,133.8031,133.8121,3400.0
2019-07-11 13:55:00,149.38,149.42,149.34,149.4,2730.0,133.8569,133.8927,133.8211,133.8748,2730.0
2019-07-11 14:00:00,149.39,149.47,149.39,149.47,2139.0,133.8659,133.9376,133.8659,133.9376,2139.0
2019-07-11 14:05:00,149.5,149.5,149.41,149.47,1100.0,133.9644,133.9644,133.8838,133.9376,1100.0
2019-07-11 14:10:00,149.51,149.59,149.51,149.52,2000.0,133.9734,134.0451,133.9734,133.9824,2000.0
2019-07-11 14:15:00,149.52,149.52,149.45,149.49,2510.0,133.9824,133.9824,133.9196,133.9555,2510.0
2019-07-11 14:20:00,149.53,149.61,149.49,149.58,2076.0,133.9913,134.063,133.9555,134.0361,2076.0
2019-07-11 14:25:00,149.59,149.84,149.58,149.71,15999.0,134.0451,134.2691,134.0361,134.1526,15999.0
2019-07-11 14:30:00,149.73,149.97,149.73,149.97,2200.0,134.1705,134.3856,134.1705,134.3856,2200.0
2019-07-11 14:35:00,149.99,150.05,149.91,149.91,3244.0,134.4035,134.4573,134.3318,134.3318,3244.0
2019-07-11 14:40:00,149.95,149.97,149.89,149.97,1830.0,134.3677,134.3856,134.3139,134.3856,1830.0
2019-07-11 14:45:00,149.94,149.95,149.86,149.89,3600.0,134.3587,134.3677,134.287,134.3139,3600.0
2019-07-11 14:50:00,149.89,150.03,149.89,150.03,922.0,134.3139,134.4394,134.3139,134.4394,922.0
2019-07-11 14:55:00,150.01,150.12,149.99,150.02,15691.0,134.4214,134.52,134.4035,134.4304,15691.0
2019-07-11 15:00:00,150.01,150.02,149.75,149.8,6509.0,134.4214,134.4304,134.1885,134.2333,6509.0
2019-07-11 15:05:00,149.87,149.93,149.85,149.89,4008.0,134.296,134.3498,134.2781,134.3139,4008.0
2019-07-11 15:10:00,149.9,149.96,149.87,149.96,1897.0,134.3229,134.3766,134.296,134.3766,1897.0
2019-07-11 15:15:00,149.97,150.06,149.96,150.02,4242.0,134.3856,134.4662,134.3766,134.4304,4242.0
2019-07-11 15:20:00,150.05,150.09,150.02,150.03,4000.0,134.4573,134.4931,134.4304,134.4394,4000.0
2019-07-11 15:25:00,150.06,150.11,149.97,150.1,5594.0,134.4662,134.511,134.3856,134.5021,5594.0
2019-07-11 15:30:00,150.11,150.12,149.84,149.9,6868.0,134.511,134.52,134.2691,134.3229,6868.0
2019-07-11 15:35:00,149.9,149.95,149.86,149.93,6325.0,134.3229,134.3677,134.287,134.3498,6325.0
2019-07-11 15:40:00,149.92,150.01,149.88,150.01,12863.0,134.3408,134.4214,134.3049,134.4214,12863.0
2019-07-11 15:45:00,150.0,150.42,149.99,150.35,12038.0,134.4125,134.7888,134.4035,134.7261,12038.0
2019-07-11 15:50:00,150.42,150.49,150.28,150.37,16813.0,134.7888,134.8516,134.6634,134.744,16813.0
2019-07-11 15:55:00,150.4,150.61,150.36,150.43,54292.0,134.7709,134.9591,134.7351,134.7978,54292.0
2019-07-12 09:30:00,150.47,151.33,150.47,150.78,10336.0,134.8336,135.6043,134.8336,135.1114,10336.0
2019-07-12 09:35:00,150.8,150.84,150.46,150.65,3375.0,135.1293,135.1652,134.8247,134.9949,3375.0
2019-07-12 09:40:00,150.79,150.8,150.04,150.04,3400.0,135.1204,135.1293,134.4483,134.4483,3400.0
2019-07-12 09:45:00,150.15,150.28,150.09,150.17,2900.0,134.5469,134.6634,134.4931,134.5648,2900.0
2019-07-12 09:50:00,150.13,150.35,150.01,150.35,2720.0,134.529,134.7261,134.4214,134.7261,2720.0
2019-07-12 09:55:00,150.32,150.35,149.89,149.94,3798.0,134.6992,134.7261,134.3139,134.3587,3798.0
2019-07-12 10:00:00,150.0,150.03,149.9,149.9,2200.0,134.4125,134.4394,134.3229,134.3229,2200.0
2019-07-12 10:05:00,149.98,150.0,149.8,149.86,2455.0,134.3946,134.4125,134.2333,134.287,2455.0
2019-07-12 10:10:00,149.84,149.93,149.77,149.89,2166.0,134.2691,134.3498,134.2064,134.3139,2166.0
2019-07-12 10:15:00,149.9,149.9,149.78,149.88,1900.0,134.3229,134.3229,134.2153,134.3049,1900.0
2019-07-12 10:20:00,149.91,149.97,149.91,149.94,1500.0,134.3318,134.3856,134.3318,134.3587,1500.0
2019-07-12 10:25:00,149.97,150.09,149.97,150.09,1202.0,134.3856,134.4931,134.3856,134.4931,1202.0
2019-07-12 10:30:00,150.24,150.26,150.2,150.24,1640.0,134.6275,134.6455,134.5917,134.6275,1640.0
2019-07-12 10:35:00,150.2,150.39,150.16,150.28,2100.0,134.5917,134.7619,134.5558,134.6634,2100.0
2019-07-12 10:40:00,150.18,150.31,150.03,150.09,2408.0,134.5738,134.6903,134.4394,134.4931,2408.0
2019-07-12 10:45:00,150.12,150.33,150.12,150.24,1900.0,134.52,134.7082,134.52,134.6275,1900.0
2019-07-12 10:50:00,150.26,150.26,150.17,150.22,600.0,134.6455,134.6455,134.5648,134.6096,600.0
2019-07-12 10:55:00,150.22,150.29,150.11,150.11,3105.0,134.6096,134.6723,134.511,134.511,3105.0
2019-07-12 11:00:00,150.07,150.2,150.03,150.16,2500.0,134.4752,134.5917,134.4394,134.5558,2500.0
2019-07-12 11:05:00,150.16,150.25,150.14,150.19,1900.0,134.5558,134.6365,134.5379,134.5827,1900.0
2019-07-12 11:10:00,150.16,150.18,150.06,150.06,1130.0,134.5558,134.5738,134.4662,134.4662,1130.0
2019-07-12 11:15:00,150.13,150.19,150.08,150.17,1300.0,134.529,134.5827,134.4842,134.5648,1300.0
2019-07-12 11:20:00,150.16,150.18,150.13,150.17,900.0,134.5558,134.5738,134.529,134.5648,900.0
2019-07-12 11:25:00,150.23,150.34,150.23,150.33,1000.0,134.6186,134.7171,134.6186,134.7082,1000.0
2019-07-12 11:30:00,150.33,150.47,150.32,150.43,2139.0,134.7082,134.8336,134.6992,134.7978,2139.0
2019-07-12 11:35:00,150.42,150.44,150.3,150.3,1451.0,134.7888,134.8068,134.6813,134.6813,1451.0
2019-07-12 11:40:00,150.28,150.54,150.28,150.54,2747.0,134.6634,134.8964,134.6634,134.8964,2747.0
2019-07-12 11:45:00,150.54,150.63,150.54,150.63,1154.0,134.8964,134.977,134.8964,134.977,1154.0
2019-07-12 11:50:00,150.62,150.62,150.58,150.59,982.0,134.968,134.968,134.9322,134.9412,982.0
2019-07-12 11:55:00,150.58,150.62,150.55,150.58,1500.0,134.9322,134.968,134.9053,134.9322,1500.0
2019-07-12 12:00:00,150.56,150.62,150.53,150.6,1400.0,134.9143,134.968,134.8874,134.9501,1400.0
2019-07-12 12:05:00,150.53,150.53,150.44,150.49,12033.0,134.8874,134.8874,134.8068,134.8516,12033.0
2019-07-12 12:10:00,150.49,150.49,150.35,150.4,1665.0,134.8516,134.8516,134.7261,134.7709,1665.0
2019-07-12 12:15:00,150.4,150.4,150.24,150.28,3800.0,134.7709,134.7709,134.6275,134.6634,3800.0
2019-07-12 12:20:00,150.33,150.33,150.17,150.18,1795.0,134.7082,134.7082,134.5648,134.5738,1795.0
2019-07-12 12:25:00,150.22,150.29,150.22,150.29,700.0,134.6096,134.6723,134.6096,134.6723,700.0
2019-07-12 12:30:00,150.31,150.41,150.25,150.41,2235.0,134.6903,134.7799,134.6365,134.7799,2235.0
2019-07-12 12:35:00,150.48,150.61,150.47,150.61,1400.0,134.8426,134.9591,134.8336,134.9591,1400.0
2019-07-12 12:40:00,150.62,150.62,150.61,150.61,500.0,134.968,134.968,134.9591,134.9591,500.0
2019-07-12 12:45:00,150.61,150.65,150.6,150.65,1000.0,134.9591,134.9949,134.9501,134.9949,1000.0
2019-07-12 12:50:00,150.64,150.66,150.57,150.57,1213.0,134.986,135.0039,134.9232,134.9232,1213.0
2019-07-12 12:55:00,150.6,150.64,150.56,150.58,6961.0,134.9501,134.986,134.9143,134.9322,6961.0
2019-07-12 13:00:00,150.6,150.7,150.6,150.69,3021.0,134.9501,135.0397,134.9501,135.0308,3021.0
2019-07-12 13:05:00,150.62,150.65,150.59,150.65,1365.0,134.968,134.9949,134.9412,134.9949,1365.0
2019-07-12 13:10:00,150.66,150.74,150.65,150.68,1800.0,135.0039,135.0756,134.9949,135.0218,1800.0
2019-07-12 13:15:00,150.71,150.71,150.56,150.59,7167.0,135.0487,135.0487,134.9143,134.9412,7167.0
2019-07-12 13:20:00,150.53,150.64,150.53,150.59,4736.0,134.8874,134.986,134.8874,134.9412,4736.0
2019-07-12 13:25:00,150.58,150.61,150.56,150.6,1000.0,134.9322,134.9591,134.9143,134.9501,1000.0
2019-07-12 13:30:00,150.6,150.61,150.59,150.61,500.0,134.9501,134.9591,134.9412,134.9591,500.0
2019-07-12 13:35:00,150.61,150.66,150.55,150.66,1960.0,134.9591,135.0039,134.9053,135.0039,1960.0
2019-07-12 13:40:00,150.64,150.79,150.64,150.78,18570.0,134.986,135.1204,134.986,135.1114,18570.0
2019-07-12 13:45:00,150.76,150.82,150.75,150.8,2973.0,135.0935,135.1473,135.0845,135.1293,2973.0
2019-07-12 13:50:00,150.81,150.84,150.81,150.82,500.0,135.1383,135.1652,135.1383,135.1473,500.0
2019-07-12 13:55:00,150.82,150.82,150.74,150.78,2955.0,135.1473,135.1473,135.0756,135.1114,2955.0
2019-07-12 14:00:00,150.78,150.8,150.63,150.63,3600.0,135.1114,135.1293,134.977,134.977,3600.0
2019-07-12 14:05:00,150.69,150.76,150.69,150.71,3728.0,135.0308,135.0935,135.0308,135.0487,3728.0
2019-07-12 14:10:00,150.67,150.68,150.57,150.68,1500.0,135.0129,135.0218,134.9232,135.0218,1500.0
2019-07-12 14:15:00,150.71,150.79,150.71,150.76,2100.0,135.0487,135.1204,135.0487,135.0935,2100.0
2019-07-12 14:20:00,150.78,150.79,150.73,150.76,1222.0,135.1114,135.1204,135.0666,135.0935,1222.0
2019-07-12 14:25:00,150.78,150.78,150.7,150.77,1900.0,135.1114,135.1114,135.0397,135.1025,1900.0
2019-07-12 14:30:00,150.75,150.88,150.72,150.88,2300.0,135.0845,135.201,135.0577,135.201,2300.0
2019-07-12 14:35:00,150.88,151.07,150.88,151.07,1376.0,135.201,135.3713,135.201,135.3713,1376.0
2019-07-12 14:40:00,151.07,151.07,150.99,150.99,1712.0,135.3713,135.3713,135.2996,135.2996,1712.0
2019-07-12 14:45:00,151.06,151.11,151.02,151.02,2803.0,135.3623,135.4071,135.3265,135.3265,2803.0
2019-07-12 14:50:00,151.06,151.09,151.0,151.02,1300.0,135.3623,135.3892,135.3086,135.3265,1300.0
2019-07-12 14:55:00,151.02,151.1,151.0,151.1,3000.0,135.3265,135.3982,135.3086,135.3982,3000.0
2019-07-12 15:00:00,151.1,151.17,151.1,151.14,6422.0,135.3982,135.4609,135.3982,135.434,6422.0
2019-07-12 15:05:00,151.16,151.21,151.15,151.21,2534.0,135.4519,135.4967,135.443,135.4967,2534.0
2019-07-12 15:10:00,151.21,151.21,151.08,151.16,2110.0,135.4967,135.4967,135.3802,135.4519,2110.0
2019-07-12 15:15:00,151.15,151.25,151.14,151.23,2916.0,135.443,135.5326,135.434,135.5147,2916.0
2019-07-12 15:20:00,151.23,151.29,151.18,151.2,3283.0,135.5147,135.5684,135.4699,135.4878,3283.0
2019-07-12 15:25:00,151.21,151.24,151.07,151.08,2493.0,135.4967,135.5236,135.3713,135.3802,2493.0
2019-07-12 15:30:00,151.1,151.17,151.04,151.14,4251.0,135.3982,135.4609,135.3444,135.434,4251.0
2019-07-12 15:35:00,151.15,151.22,151.11,151.14,5250.0,135.443,135.5057,135.4071,135.434,5250.0
2019-07-12 15:40:00,151.15,151.18,151.11,151.14,4423.0,135.443,135.4699,135.4071,135.434,4423.0
2019-07-12 15:45:00,151.13,151.14,151.0,151.05,5652.0,135.4251,135.434,135.3086,135.3534,5652.0
2019-07-12 15:50:00,151.01,151.1,150.95,151.08,8357.0,135.3175,135.3982,135.2638,135.3802,8357.0
2019-07-12 15:55:00,151.13,151.27,151.08,151.14,15521.0,135.4251,135.5505,135.3802,135.434,15521.0
2019-07-15 09:30:00,151.94,151.94,151.25,151.25,9101.0,136.1509,136.1509,135.5326,135.5326,9101.0
2019-07-15 09:35:00,151.19,151.2,150.96,151.08,2640.0,135.4788,135.4878,135.2727,135.3802,2640.0
2019-07-15 09:40:00,151.08,151.3,151.03,151.03,1791.0,135.3802,135.5774,135.3354,135.3354,1791.0
2019-07-15 09:45:00,151.03,151.03,150.65,150.67,1200.0,135.3354,135.3354,134.9949,135.0129,1200.0
2019-07-15 09:50:00,150.69,150.71,150.32,150.47,4137.0,135.0308,135.0487,134.6992,134.8336,4137.0
2019-07-15 09:55:00,150.47,150.49,150.32,150.35,2001.0,134.8336,134.8516,134.6992,134.7261,2001.0
2019-07-15 10:00:00,150.21,150.38,149.98,150.29,2519.0,134.6007,134.753,134.3946,134.6723,2519.0
2019-07-15 10:05:00,150.29,150.34,150.16,150.18,2482.0,134.6723,134.7171,134.5558,134.5738,2482.0
2019-07-15 10:10:00,150.18,150.18,149.86,149.92,3638.0,134.5738,134.5738,134.287,134.3408,3638.0
2019-07-15 10:15:00,149.93,150.1,149.81,150.04,3516.0,134.3498,134.5021,134.2422,134.4483,3516.0
2019-07-15 10:20:00,150.09,150.2,150.03,150.03,3300.0,134.4931,134.5917,134.4394,134.4394,3300.0
2019-07-15 10:25:00,150.0,150.0,149.86,149.91,7042.0,134.4125,134.4125,134.287,134.3318,7042.0
2019-07-15 10:30:00,150.02,150.14,149.9,150.06,4350.0,134.4304,134.5379,134.3229,134.4662,4350.0
2019-07-15 10:35:00,150.08,150.27,150.01,150.27,12117.0,134.4842,134.6544,134.4214,134.6544,12117.0
2019-07-15 10:40:00,150.31,150.31,150.08,150.08,7178.0,134.6903,134.6903,134.4842,134.4842,7178.0
2019-07-15 10:45:00,150.03,150.03,149.86,149.86,2500.0,134.4394,134.4394,134.287,134.287,2500.0
2019-07-15 10:50:00,149.85,149.99,149.85,149.99,2200.0,134.2781,134.4035,134.2781,134.4035,2200.0
2019-07-15 10:55:00,149.95,149.99,149.84,149.94,2373.0,134.3677,134.4035,134.2691,134.3587,2373.0
2019-07-15 11:00:00,149.9,150.12,149.9,150.02,3680.0,134.3229,134.52,134.3229,134.4304,3680.0
2019-07-15 11:05:00,149.97,150.11,149.97,150.11,1702.0,134.3856,134.511,134.3856,134.511,1702.0
2019-07-15 11:10:00,150.08,150.17,150.08,150.14,1700.0,134.4842,134.5648,134.4842,134.5379,1700.0
2019-07-15 11:15:00,150.16,150.47,150.09,150.46,1800.0,134.5558,134.8336,134.4931,134.8247,1800.0
2019-07-15 11:20:00,150.42,150.48,150.4,150.47,1300.0,134.7888,134.8426,134.7709,134.8336,1300.0
2019-07-15 11:25:00,150.52,150.52,150.34,150.39,1900.0,134.8784,134.8784,134.7171,134.7619,1900.0
2019-07-15 11:30:00,150.39,150.39,150.14,150.17,3058.0,134.7619,134.7619,134.5379,134.5648,3058.0
2019-07-15 11:35:00,150.18,150.2,150.14,150.17,1244.0,134.5738,134.5917,134.5379,134.5648,1244.0
2019-07-15 11:40:00,150.14,150.18,150.04,150.05,1200.0,134.5379,134.5738,134.4483,134.4573,1200.0
2019-07-15 11:45:00,150.0,150.03,149.9,149.99,2981.0,134.4125,134.4394,134.3229,134.4035,2981.0
2019-07-15 11:50:00,150.04,150.04,149.9,149.9,2200.0,134.4483,134.4483,134.3229,134.3229,2200.0
2019-07-15 11:55:00,149.88,150.05,149.88,149.97,2418.0,134.3049,134.4573,134.3049,134.3856,2418.0
2019-07-15 12:00:00,149.99,149.99,149.84,149.88,2466.0,134.4035,134.4035,134.2691,134.3049,2466.0
2019-07-15 12:05:00,149.82,149.82,149.67,149.67,1500.0,134.2512,134.2512,134.1168,134.1168,1500.0
2019-07-15 12:10:00,149.69,149.79,149.69,149.79,1600.0,134.1347,134.2243,134.1347,134.2243,1600.0
2019-07-15 12:15:00,149.81,150.01,149.81,150.01,1083.0,134.2422,134.4214,134.2422,134.4214,1083.0
2019-07-15 12:20:00,150.01,150.17,150.01,150.17,1339.0,134.4214,134.5648,134.4214,134.5648,1339.0
2019-07-15 12:25:00,150.22,150.22,150.12,150.12,600.0,134.6096,134.6096,134.52,134.52,600.0
2019-07-15 12:30:00,150.14,150.17,150.11,150.17,1281.0,134.5379,134.5648,134.511,134.5648,1281.0
2019-07-15 12:35:00,150.18,150.28,150.18,150.28,1943.0,134.5738,134.6634,134.5738,134.6634,1943.0
2019-07-15 12:40:00,150.31,150.39,150.31,150.34,2285.0,134.6903,134.7619,134.6903,134.7171,2285.0
2019-07-15 12:45:00,150.35,150.42,150.34,150.36,2000.0,134.7261,134.7888,134.7171,134.7351,2000.0
2019-07-15 12:50:00,150.35,150.38,150.28,150.28,1600.0,134.7261,134.753,134.6634,134.6634,1600.0
2019-07-15 12:55:00,150.22,150.23,150.11,150.16,1600.0,134.6096,134.6186,134.511,134.5558,1600.0
2019-07-15 13:00:00,150.14,150.26,150.13,150.19,1705.0,134.5379,134.6455,134.529,134.5827,1705.0
2019-07-15 13:05:00,150.17,150.19,150.16,150.18,1928.0,134.5648,134.5827,134.5558,134.5738,1928.0
2019-07-15 13:10:00,150.18,150.29,150.18,150.29,2441.0,134.5738,134.6723,134.5738,134.6723,2441.0
2019-07-15 13:15:00,150.27,150.29,150.23,150.26,2400.0,134.6544,134.6723,134.6186,134.6455,2400.0
2019-07-15 13:20:00,150.19,150.25,150.19,150.23,1985.0,134.5827,134.6365,134.5827,134.6186,1985.0
2019-07-15 13:25:00,150.21,150.29,150.16,150.29,4293.0,134.6007,134.6723,134.5558,134.6723,4293.0
2019-07-15 13:30:00,150.25,150.25,150.17,150.24,2872.0,134.6365,134.6365,134.5648,134.6275,2872.0
2019-07-15 13:35:00,150.25,150.42,150.25,150.39,2500.0,134.6365,134.7888,134.6365,134.7619,2500.0
2019-07-15 13:40:00,150.37,150.37,150.27,150.32,1600.0,134.744,134.744,134.6544,134.6992,1600.0
2019-07-15 13:45:00,150.34,150.35,150.28,150.28,3751.0,134.7171,134.7261,134.6634,134.6634,3751.0
2019-07-15 13:50:00,150.31,150.42,150.31,150.42,600.0,134.6903,134.7888,134.6903,134.7888,600.0
2019-07-15 13:55:00,150.48,150.48,150.42,150.42,1000.0,134.8426,134.8426,134.7888,134.7888,1000.0
2019-07-15 14:00:00,150.44,150.56,150.43,150.48,2701.0,134.8068,134.9143,134.7978,134.8426,2701.0
2019-07-15 14:05:00,150.54,150.55,150.51,150.53,1824.0,134.8964,134.9053,134.8695,134.8874,1824.0
2019-07-15 14:10:00,150.57,150.71,150.57,150.71,1340.0,134.9232,135.0487,134.9232,135.0487,1340.0
2019-07-15 14:15:00,150.67,150.7,150.62,150.7,2965.0,135.0129,135.0397,134.968,135.0397,2965.0
2019-07-15 14:20:00,150.73,150.85,150.73,150.82,2326.0,135.0666,135.1741,135.0666,135.1473,2326.0
2019-07-15 14:25:00,150.81,150.85,150.63,150.68,4898.0,135.1383,135.1741,134.977,135.0218,4898.0
2019-07-15 14:30:00,150.68,150.68,150.56,150.56,2194.0,135.0218,135.0218,134.9143,134.9143,2194.0
2019-07-15 14:35:00,150.61,150.62,150.43,150.44,3620.0,134.9591,134.968,134.7978,134.8068,3620.0
2019-07-15 14:40:00,150.36,150.43,150.31,150.34,2950.0,134.7351,134.7978,134.6903,134.7171,2950.0
2019-07-15 14:45:00,150.32,150.33,150.09,150.09,5073.0,134.6992,134.7082,134.4931,134.4931,5073.0
2019-07-15 14:50:00,150.03,150.23,149.98,150.2,2746.0,134.4394,134.6186,134.3946,134.5917,2746.0
2019-07-15 14:55:00,150.25,150.37,150.14,150.14,7019.0,134.6365,134.744,134.5379,134.5379,7019.0
2019-07-15 15:00:00,150.21,150.24,150.14,150.16,3397.0,134.6007,134.6275,134.5379,134.5558,3397.0
2019-07-15 15:05:00,150.17,150.2,150.06,150.1,3150.0,134.5648,134.5917,134.4662,134.5021,3150.0
2019-07-15 15:10:00,150.06,150.06,150.01,150.01,4118.0,134.4662,134.4662,134.4214,134.4214,4118.0
2019-07-15 15:15:00,149.99,149.99,149.89,149.9,2979.0,134.4035,134.4035,134.3139,134.3229,2979.0
2019-07-15 15:20:00,149.97,150.12,149.95,150.11,7293.0,134.3856,134.52,134.3677,134.511,7293.0
2019-07-15 15:25:00,150.11,150.11,150.05,150.07,3500.0,134.511,134.511,134.4573,134.4752,3500.0
2019-07-15 15:30:00,150.08,150.17,149.88,149.88,8778.0,134.4842,134.5648,134.3049,134.3049,8778.0
2019-07-15 15:35:00,149.9,149.9,149.72,149.8,5536.0,134.3229,134.3229,134.1616,134.2333,5536.0
2019-07-15 15:40:00,149.85,149.97,149.83,149.83,7047.0,134.2781,134.3856,134.2601,134.2601,7047.0
2019-07-15 15:45:00,149.82,149.92,149.76,149.81,11290.0,134.2512,134.3408,134.1974,134.2422,11290.0
2019-07-15 15:50:00,149.81,150.15,149.8,150.15,17354.0,134.2422,134.5469,134.2333,134.5469,17354.0
2019-07-15 15:55:00,150.16,150.31,150.1,150.27,41581.0,134.5558,134.6903,134.5021,134.6544,41581.0
2019-07-16 09:30:00,150.68,150.93,149.97,150.31,9190.0,135.0218,135.2458,134.3856,134.6903,9190.0
2019-07-16 09:35:00,150.78,150.79,150.29,150.66,2701.0,135.1114,135.1204,134.6723,135.0039,2701.0
2019-07-16 09:40:00,150.69,151.01,150.25,150.48,3500.0,135.0308,135.3175,134.6365,134.8426,3500.0
2019-07-16 09:45:00,150.69,151.01,150.48,150.76,12150.0,135.0308,135.3175,134.8426,135.0935,12150.0
2019-07-16 09:50:00,150.71,151.05,150.7,150.78,2997.0,135.0487,135.3534,135.0397,135.1114,2997.0
2019-07-16 09:55:00,150.7,150.93,150.69,150.85,3200.0,135.0397,135.2458,135.0308,135.1741,3200.0
2019-07-16 10:00:00,150.78,151.14,150.78,151.07,2634.0,135.1114,135.434,135.1114,135.3713,2634.0
2019-07-16 10:05:00,150.97,151.17,150.96,151.15,3426.0,135.2817,135.4609,135.2727,135.443,3426.0
2019-07-16 10:10:00,151.1,151.38,151.1,151.14,2200.0,135.3982,135.6491,135.3982,135.434,2200.0
2019-07-16 10:15:00,151.16,151.2,151.04,151.1,6230.0,135.4519,135.4878,135.3444,135.3982,6230.0
2019-07-16 10:20:00,151.17,151.47,151.14,151.41,5199.0,135.4609,135.7297,135.434,135.676,5199.0
2019-07-16 10:25:00,151.24,151.31,151.16,151.31,3296.0,135.5236,135.5863,135.4519,135.5863,3296.0
2019-07-16 10:30:00,151.31,151.44,151.24,151.36,3326.0,135.5863,135.7028,135.5236,135.6311,3326.0
2019-07-16 10:35:00,151.36,151.38,151.19,151.25,4842.0,135.6311,135.6491,135.4788,135.5326,4842.0
2019-07-16 10:40:00,151.24,151.39,151.21,151.39,3600.0,135.5236,135.658,135.4967,135.658,3600.0
2019-07-16 10:45:00,151.37,151.45,151.05,151.05,12306.0,135.6401,135.7118,135.3534,135.3534,12306.0
2019-07-16 10:50:00,150.92,151.18,150.91,151.18,3143.0,135.2369,135.4699,135.2279,135.4699,3143.0
2019-07-16 10:55:00,151.19,151.36,151.12,151.27,2209.0,135.4788,135.6311,135.4161,135.5505,2209.0
2019-07-16 11:00:00,151.12,151.28,151.12,151.21,1900.0,135.4161,135.5595,135.4161,135.4967,1900.0
2019-07-16 11:05:00,151.25,151.29,151.11,151.24,4906.0,135.5326,135.5684,135.4071,135.5236,4906.0
2019-07-16 11:10:00,151.24,151.43,151.23,151.37,2750.0,135.5236,135.6939,135.5147,135.6401,2750.0
2019-07-16 11:15:00,151.37,151.37,151.27,151.28,2284.0,135.6401,135.6401,135.5505,135.5595,2284.0
2019-07-16 11:20:00,151.25,151.33,151.18,151.18,2825.0,135.5326,135.6043,135.4699,135.4699,2825.0
2019-07-16 11:25:00,151.14,151.23,151.14,151.23,4700.0,135.434,135.5147,135.434,135.5147,4700.0
2019-07-16 11:30:00,151.27,151.35,151.26,151.32,2070.0,135.5505,135.6222,135.5415,135.5953,2070.0
2019-07-16 11:35:00,151.36,151.42,151.29,151.39,1215.0,135.6311,135.6849,135.5684,135.658,1215.0
2019-07-16 11:40:00,151.42,151.5,151.37,151.5,2619.0,135.6849,135.7566,135.6401,135.7566,2619.0
2019-07-16 11:45:00,151.5,151.54,151.43,151.43,2249.0,135.7566,135.7924,135.6939,135.6939,2249.0
2019-07-16 11:50:00,151.46,151.53,151.36,151.46,9229.0,135.7208,135.7835,135.6311,135.7208,9229.0
2019-07-16 11:55:00,151.45,151.48,151.32,151.34,1946.0,135.7118,135.7387,135.5953,135.6132,1946.0
2019-07-16 12:00:00,151.3,151.35,151.28,151.31,2700.0,135.5774,135.6222,135.5595,135.5863,2700.0
2019-07-16 12:05:00,151.28,151.3,151.06,151.06,2550.0,135.5595,135.5774,135.3623,135.3623,2550.0
2019-07-16 12:10:00,150.97,151.06,150.93,150.97,3536.0,135.2817,135.3623,135.2458,135.2817,3536.0
2019-07-16 12:15:00,150.97,150.98,150.73,150.73,2165.0,135.2817,135.2906,135.0666,135.0666,2165.0
2019-07-16 12:20:00,150.78,150.84,150.73,150.83,2216.0,135.1114,135.1652,135.0666,135.1562,2216.0
2019-07-16 12:25:00,150.86,151.0,150.86,150.91,1900.0,135.1831,135.3086,135.1831,135.2279,1900.0
2019-07-16 12:30:00,150.95,150.97,150.81,150.88,2511.0,135.2638,135.2817,135.1383,135.201,2511.0
2019-07-16 12:35:00,150.92,151.07,150.92,151.04,2335.0,135.2369,135.3713,135.2369,135.3444,2335.0
2019-07-16 12:40:00,151.05,151.11,151.05,151.06,1097.0,135.3534,135.4071,135.3534,135.3623,1097.0
2019-07-16 12:45:00,151.02,151.11,150.85,150.87,11538.0,135.3265,135.4071,135.1741,135.1921,11538.0
2019-07-16 12:50:00,150.86,150.98,150.79,150.83,1800.0,135.1831,135.2906,135.1204,135.1562,1800.0
2019-07-16 12:55:00,150.81,150.82,150.64,150.67,2710.0,135.1383,135.1473,134.986,135.0129,2710.0
2019-07-16 13:00:00,150.71,150.96,150.71,150.96,6552.0,135.0487,135.2727,135.0487,135.2727,6552.0
2019-07-16 13:05:00,150.98,151.07,150.96,151.07,2344.0,135.2906,135.3713,135.2727,135.3713,2344.0
2019-07-16 13:10:00,151.0,151.01,150.94,150.97,800.0,135.3086,135.3175,135.2548,135.2817,800.0
2019-07-16 13:15:00,150.94,151.1,150.94,151.01,1536.0,135.2548,135.3982,135.2548,135.3175,1536.0
2019-07-16 13:20:00,151.08,151.2,151.08,151.14,2402.0,135.3802,135.4878,135.3802,135.434,2402.0
2019-07-16 13:25:00,151.14,151.16,151.02,151.14,8918.0,135.434,135.4519,135.3265,135.434,8918.0
2019-07-16 13:30:00,151.11,151.27,151.08,151.27,3301.0,135.4071,135.5505,135.3802,135.5505,3301.0
2019-07-16 13:35:00,151.23,151.29,151.18,151.25,1400.0,135.5147,135.5684,135.4699,135.5326,1400.0
2019-07-16 13:40:00,151.18,151.22,151.09,151.1,2706.0,135.4699,135.5057,135.3892,135.3982,2706.0
2019-07-16 13:45:00,151.05,151.05,150.88,151.04,3850.0,135.3534,135.3534,135.201,135.3444,3850.0
2019-07-16 13:50:00,151.07,151.15,151.01,151.12,4896.0,135.3713,135.443,135.3175,135.4161,4896.0
2019-07-16 13:55:00,151.15,151.22,151.12,151.18,2972.0,135.443,135.5057,135.4161,135.4699,2972.0
2019-07-16 14:00:00,151.22,151.26,151.1,151.15,9687.0,135.5057,135.5415,135.3982,135.443,9687.0
2019-07-16 14:05:00,151.13,151.22,151.1,151.12,2668.0,135.4251,135.5057,135.3982,135.4161,2668.0
2019-07-16 14:10:00,151.14,151.18,151.09,151.13,1400.0,135.434,135.4699,135.3892,135.4251,1400.0
2019-07-16 14:15:00,151.16,151.16,150.96,150.96,3085.0,135.4519,135.4519,135.2727,135.2727,3085.0
2019-07-16 14:20:00,150.96,150.98,150.9,150.96,2607.0,135.2727,135.2906,135.219,135.2727,2607.0
2019-07-16 14:25:00,150.93,150.98,150.89,150.98,2618.0,135.2458,135.2906,135.21,135.2906,2618.0
2019-07-16 14:30:00,150.97,151.04,150.91,150.93,2000.0,135.2817,135.3444,135.2279,135.2458,2000.0
2019-07-16 14:35:00,150.89,150.99,150.84,150.95,3275.0,135.21,135.2996,135.1652,135.2638,3275.0
2019-07-16 14:40:00,150.96,151.09,150.96,151.09,1646.0,135.2727,135.3892,135.2727,135.3892,1646.0
2019-07-16 14:45:00,151.15,151.32,151.13,151.3,3300.0,135.443,135.5953,135.4251,135.5774,3300.0
2019-07-16 14:50:00,151.32,151.33,151.23,151.32,3584.0,135.5953,135.6043,135.5147,135.5953,3584.0
2019-07-16 14:55:00,151.33,151.38,151.07,151.07,5700.0,135.6043,135.6491,135.3713,135.3713,5700.0
2019-07-16 15:00:00,151.07,151.11,151.01,151.11,3852.0,135.3713,135.4071,135.3175,135.4071,3852.0
2019-07-16 15:05:00,151.12,151.31,151.12,151.27,3410.0,135.4161,135.5863,135.4161,135.5505,3410.0
2019-07-16 15:10:00,151.26,151.45,151.26,151.43,2800.0,135.5415,135.7118,135.5415,135.6939,2800.0
2019-07-16 15:15:00,151.39,151.46,151.36,151.46,4377.0,135.658,135.7208,135.6311,135.7208,4377.0
2019-07-16 15:20:00,151.51,151.52,151.31,151.43,6055.0,135.7656,135.7745,135.5863,135.6939,6055.0
2019-07-16 15:25:00,151.39,151.43,151.32,151.36,3239.0,135.658,135.6939,135.5953,135.6311,3239.0
2019-07-16 15:30:00,151.34,151.49,151.34,151.4,5612.0,135.6132,135.7476,135.6132,135.667,5612.0
2019-07-16 15:35:00,151.39,151.64,151.39,151.55,8216.0,135.658,135.8821,135.658,135.8014,8216.0
2019-07-16 15:40:00,151.54,151.56,151.34,151.38,9848.0,135.7924,135.8104,135.6132,135.6491,9848.0
2019-07-16 15:45:00,151.38,151.39,151.29,151.29,8709.0,135.6491,135.658,135.5684,135.5684,8709.0
2019-07-16 15:50:00,151.26,151.36,151.08,151.15,13157.0,135.5415,135.6311,135.3802,135.443,13157.0
2019-07-16 15:55:00,151.17,151.25,150.86,150.88,41071.0,135.4609,135.5326,135.1831,135.201,41071.0
2019-07-17 09:30:00,150.38,150.62,149.93,150.52,8173.0,134.753,134.968,134.3498,134.8784,8173.0
2019-07-17 09:35:00,150.51,150.76,150.02,150.46,4430.0,134.8695,135.0935,134.4304,134.8247,4430.0
2019-07-17 09:40:00,150.31,150.39,150.06,150.31,11973.0,134.6903,134.7619,134.4662,134.6903,11973.0
2019-07-17 09:45:00,150.31,150.31,149.97,150.19,5399.0,134.6903,134.6903,134.3856,134.5827,5399.0
2019-07-17 09:50:00,150.13,150.22,149.95,150.2,3910.0,134.529,134.6096,134.3677,134.5917,3910.0
2019-07-17 09:55:00,150.16,150.33,150.09,150.26,2802.0,134.5558,134.7082,134.4931,134.6455,2802.0
2019-07-17 10:00:00,150.4,150.41,150.21,150.35,3041.0,134.7709,134.7799,134.6007,134.7261,3041.0
2019-07-17 10:05:00,150.26,150.36,150.09,150.13,1833.0,134.6455,134.7351,134.4931,134.529,1833.0
2019-07-17 10:10:00,150.11,150.24,150.04,150.04,2100.0,134.511,134.6275,134.4483,134.4483,2100.0
2019-07-17 10:15:00,150.02,150.03,149.9,149.94,1600.0,134.4304,134.4394,134.3229,134.3587,1600.0
2019-07-17 10:20:00,149.9,149.91,149.64,149.65,2300.0,134.3229,134.3318,134.0899,134.0988,2300.0
2019-07-17 10:25:00,149.68,149.85,149.6,149.6,1720.0,134.1257,134.2781,134.054,134.054,1720.0
2019-07-17 10:30:00,149.53,149.74,149.53,149.69,2267.0,133.9913,134.1795,133.9913,134.1347,2267.0
2019-07-17 10:35:00,149.68,149.75,149.65,149.74,2300.0,134.1257,134.1885,134.0988,134.1795,2300.0
2019-07-17 10:40:00,149.72,149.72,149.53,149.56,1700.0,134.1616,134.1616,133.9913,134.0182,1700.0
2019-07-17 10:45:00,149.48,149.51,149.1,149.1,4950.0,133.9465,133.9734,133.606,133.606,4950.0
2019-07-17 10:50:00,149.12,149.16,148.79,148.86,3364.0,133.6239,133.6598,133.3282,133.3909,3364.0
2019-07-17 10:55:00,148.86,149.21,148.76,149.18,8764.0,133.3909,133.7046,133.3013,133.6777,8764.0
2019-07-17 11:00:00,149.19,149.47,149.19,149.37,5539.0,133.6866,133.9376,133.6866,133.8479,5539.0
2019-07-17 11:05:00,149.39,149.47,149.34,149.4,3804.0,133.8659,133.9376,133.8211,133.8748,3804.0
2019-07-17 11:10:00,149.44,149.52,149.42,149.47,4442.0,133.9107,133.9824,133.8927,133.9376,4442.0
2019-07-17 11:15:00,149.47,149.53,149.44,149.45,3665.0,133.9376,133.9913,133.9107,133.9196,3665.0
2019-07-17 11:20:00,149.44,149.64,149.44,149.64,1374.0,133.9107,134.0899,133.9107,134.0899,1374.0
2019-07-17 11:25:00,149.69,149.7,149.57,149.63,1050.0,134.1347,134.1437,134.0272,134.0809,1050.0
2019-07-17 11:30:00,149.69,149.74,149.57,149.57,2200.0,134.1347,134.1795,134.0272,134.0272,2200.0
2019-07-17 11:35:00,149.64,149.72,149.64,149.69,1100.0,134.0899,134.1616,134.0899,134.1347,1100.0
2019-07-17 11:40:00,149.59,149.82,149.59,149.78,2310.0,134.0451,134.2512,134.0451,134.2153,2310.0
2019-07-17 11:45:00,149.83,150.02,149.74,150.02,4798.0,134.2601,134.4304,134.1795,134.4304,4798.0
2019-07-17 11:50:00,150.09,150.17,150.08,150.11,2000.0,134.4931,134.5648,134.4842,134.511,2000.0
2019-07-17 11:55:00,150.17,150.17,149.97,149.97,1894.0,134.5648,134.5648,134.3856,134.3856,1894.0
2019-07-17 12:00:00,149.97,150.04,149.91,149.97,2072.0,134.3856,134.4483,134.3318,134.3856,2072.0
2019-07-17 12:05:00,150.02,150.04,149.82,149.82,4609.0,134.4304,134.4483,134.2512,134.2512,4609.0
2019-07-17 12:10:00,149.77,149.77,149.66,149.74,2160.0,134.2064,134.2064,134.1078,134.1795,2160.0
2019-07-17 12:15:00,149.76,149.91,149.72,149.9,3500.0,134.1974,134.3318,134.1616,134.3229,3500.0
2019-07-17 12:20:00,149.98,150.03,149.86,149.88,3100.0,134.3946,134.4394,134.287,134.3049,3100.0
2019-07-17 12:25:00,149.94,149.95,149.77,149.77,2475.0,134.3587,134.3677,134.2064,134.2064,2475.0
2019-07-17 12:30:00,149.78,149.79,149.64,149.68,2747.0,134.2153,134.2243,134.0899,134.1257,2747.0
2019-07-17 12:35:00,149.71,149.71,149.64,149.71,1294.0,134.1526,134.1526,134.0899,134.1526,1294.0
2019-07-17 12:40:00,149.84,149.86,149.74,149.75,2501.0,134.2691,134.287,134.1795,134.1885,2501.0
2019-07-17 12:45:00,149.73,149.73,149.57,149.57,1000.0,134.1705,134.1705,134.0272,134.0272,1000.0
2019-07-17 12:50:00,149.61,149.64,149.6,149.63,1059.0,134.063,134.0899,134.054,134.0809,1059.0
2019-07-17 12:55:00,149.67,149.86,149.64,149.85,3588.0,134.1168,134.287,134.0899,134.2781,3588.0
2019-07-17 13:00:00,149.85,150.0,149.85,149.98,2033.0,134.2781,134.4125,134.2781,134.3946,2033.0
2019-07-17 13:05:00,150.0,150.07,149.95,149.95,2917.0,134.4125,134.4752,134.3677,134.3677,2917.0
2019-07-17 13:10:00,149.97,150.08,149.96,150.01,4227.0,134.3856,134.4842,134.3766,134.4214,4227.0
2019-07-17 13:15:00,149.94,149.94,149.87,149.87,800.0,134.3587,134.3587,134.296,134.296,800.0
2019-07-17 13:20:00,149.87,149.87,149.83,149.86,840.0,134.296,134.296,134.2601,134.287,840.0
2019-07-17 13:25:00,149.86,149.91,149.75,149.75,2734.0,134.287,134.3318,134.1885,134.1885,2734.0
2019-07-17 13:30:00,149.78,149.86,149.78,149.86,1510.0,134.2153,134.287,134.2153,134.287,1510.0
2019-07-17 13:35:00,149.85,149.86,149.69,149.71,4960.0,134.2781,134.287,134.1347,134.1526,4960.0
2019-07-17 13:40:00,149.65,149.74,149.64,149.74,800.0,134.0988,134.1795,134.0899,134.1795,800.0
2019-07-17 13:45:00,149.73,149.73,149.6,149.67,900.0,134.1705,134.1705,134.054,134.1168,900.0
2019-07-17 13:50:00,149.71,149.84,149.67,149.84,2945.0,134.1526,134.2691,134.1168,134.2691,2945.0
2019-07-17 13:55:00,149.84,149.89,149.83,149.88,1500.0,134.2691,134.3139,134.2601,134.3049,1500.0
2019-07-17 14:00:00,149.85,149.88,149.68,149.68,3112.0,134.2781,134.3049,134.1257,134.1257,3112.0
2019-07-17 14:05:00,149.62,149.64,149.42,149.44,4557.0,134.072,134.0899,133.8927,133.9107,4557.0
2019-07-17 14:10:00,149.46,149.54,149.44,149.44,4900.0,133.9286,134.0003,133.9107,133.9107,4900.0
2019-07-17 14:15:00,149.46,149.46,149.24,149.24,2401.0,133.9286,133.9286,133.7315,133.7315,2401.0
2019-07-17 14:20:00,149.24,149.25,149.11,149.11,2179.0,133.7315,133.7404,133.615,133.615,2179.0
2019-07-17 14:25:00,149.15,149.31,149.15,149.31,10601.0,133.6508,133.7942,133.6508,133.7942,10601.0
2019-07-17 14:30:00,149.32,149.32,149.25,149.25,2646.0,133.8031,133.8031,133.7404,133.7404,2646.0
2019-07-17 14:35:00,149.32,149.38,149.31,149.33,2400.0,133.8031,133.8569,133.7942,133.8121,2400.0
2019-07-17 14:40:00,149.34,149.34,149.16,149.18,6228.0,133.8211,133.8211,133.6598,133.6777,6228.0
2019-07-17 14:45:00,149.14,149.21,149.08,149.2,5643.0,133.6418,133.7046,133.5881,133.6956,5643.0
2019-07-17 14:50:00,149.26,149.28,148.98,148.98,14521.0,133.7494,133.7673,133.4985,133.4985,14521.0
2019-07-17 14:55:00,148.96,149.02,148.92,148.95,3051.0,133.4805,133.5343,133.4447,133.4716,3051.0
2019-07-17 15:00:00,148.96,148.96,148.58,148.6,10300.0,133.4805,133.4805,133.14,133.158,10300.0
2019-07-17 15:05:00,148.63,148.68,148.31,148.67,11040.0,133.1848,133.2296,132.8981,133.2207,11040.0
2019-07-17 15:10:00,148.67,148.77,148.64,148.73,4094.0,133.2207,133.3103,133.1938,133.2745,4094.0
2019-07-17 15:15:00,148.76,148.78,148.64,148.71,10350.0,133.3013,133.3193,133.1938,133.2565,10350.0
2019-07-17 15:20:00,148.71,148.71,148.36,148.38,5803.0,133.2565,133.2565,132.9429,132.9608,5803.0
2019-07-17 15:25:00,148.37,148.43,148.16,148.21,5700.0,132.9519,133.0056,132.7637,132.8085,5700.0
2019-07-17 15:30:00,148.16,148.27,148.07,148.27,9732.0,132.7637,132.8623,132.683,132.8623,9732.0
2019-07-17 15:35:00,148.29,148.35,148.17,148.25,7718.0,132.8802,132.9339,132.7726,132.8443,7718.0
2019-07-17 15:40:00,148.27,148.43,148.26,148.43,6492.0,132.8623,133.0056,132.8533,133.0056,6492.0
2019-07-17 15:45:00,148.46,148.61,148.44,148.61,11716.0,133.0325,133.1669,133.0146,133.1669,11716.0
2019-07-17 15:50:00,148.62,148.72,148.61,148.68,10893.0,133.1759,133.2655,133.1669,133.2296,10893.0
2019-07-17 15:55:00,148.68,148.77,148.43,148.49,38124.0,133.2296,133.3103,133.0056,133.0594,38124.0
2019-07-18 09:30:00,147.82,148.01,147.38,147.97,7562.0,132.459,132.6293,132.0647,132.5934,7562.0
2019-07-18 09:35:00,148.27,148.9,148.21,148.86,2300.0,132.8623,133.4268,132.8085,133.3909,2300.0
2019-07-18 09:40:00,148.74,148.74,148.48,148.48,2200.0,133.2834,133.2834,133.0504,133.0504,2200.0
2019-07-18 09:45:00,148.48,148.49,148.13,148.22,11404.0,133.0504,133.0594,132.7368,132.8174,11404.0
2019-07-18 09:50:00,148.17,148.44,148.1,148.44,1600.0,132.7726,133.0146,132.7099,133.0146,1600.0
2019-07-18 09:55:00,148.56,148.92,148.56,148.75,7000.0,133.1221,133.4447,133.1221,133.2924,7000.0
2019-07-18 10:00:00,148.74,149.0,148.71,148.98,3623.0,133.2834,133.5164,133.2565,133.4985,3623.0
2019-07-18 10:05:00,148.98,149.16,148.91,149.16,5035.0,133.4985,133.6598,133.4357,133.6598,5035.0
2019-07-18 10:10:00,149.16,149.52,149.05,149.4,9847.0,133.6598,133.9824,133.5612,133.8748,9847.0
2019-07-18 10:15:00,149.39,149.52,149.28,149.46,2991.0,133.8659,133.9824,133.7673,133.9286,2991.0
2019-07-18 10:20:00,149.38,149.76,149.38,149.75,6809.0,133.8569,134.1974,133.8569,134.1885,6809.0
2019-07-18 10:25:00,149.61,149.82,149.59,149.7,1100.0,134.063,134.2512,134.0451,134.1437,1100.0
2019-07-18 10:30:00,149.83,150.21,149.82,150.15,4851.0,134.2601,134.6007,134.2512,134.5469,4851.0
2019-07-18 10:35:00,150.27,150.43,150.19,150.43,3060.0,134.6544,134.7978,134.5827,134.7978,3060.0
2019-07-18 10:40:00,150.36,150.5,150.29,150.39,9653.0,134.7351,134.8605,134.6723,134.7619,9653.0
2019-07-18 10:45:00,150.32,150.5,150.11,150.37,8981.0,134.6992,134.8605,134.511,134.744,8981.0
2019-07-18 10:50:00,150.36,150.5,150.22,150.42,6862.0,134.7351,134.8605,134.6096,134.7888,6862.0
2019-07-18 10:55:00,150.37,150.46,150.24,150.37,6074.0,134.744,134.8247,134.6275,134.744,6074.0
2019-07-18 11:00:00,150.28,150.36,150.17,150.31,2959.0,134.6634,134.7351,134.5648,134.6903,2959.0
2019-07-18 11:05:00,150.33,150.42,150.26,150.38,7500.0,134.7082,134.7888,134.6455,134.753,7500.0
2019-07-18 11:10:00,150.31,150.41,150.19,150.19,3739.0,134.6903,134.7799,134.5827,134.5827,3739.0
2019-07-18 11:15:00,150.21,150.3,150.21,150.3,1000.0,134.6007,134.6813,134.6007,134.6813,1000.0
2019-07-18 11:20:00,150.24,150.29,149.73,149.73,2023.0,134.6275,134.6723,134.1705,134.1705,2023.0
2019-07-18 11:25:00,149.78,149.8,149.43,149.45,4354.0,134.2153,134.2333,133.9017,133.9196,4354.0
2019-07-18 11:30:00,149.44,149.55,149.43,149.49,903.0,133.9107,134.0092,133.9017,133.9555,903.0
2019-07-18 11:35:00,149.51,149.51,149.1,149.28,3862.0,133.9734,133.9734,133.606,133.7673,3862.0
2019-07-18 11:40:00,149.27,149.27,149.17,149.23,800.0,133.7583,133.7583,133.6687,133.7225,800.0
2019-07-18 11:45:00,149.21,149.33,149.16,149.32,2198.0,133.7046,133.8121,133.6598,133.8031,2198.0
2019-07-18 11:50:00,149.32,149.53,149.32,149.43,3808.0,133.8031,133.9913,133.8031,133.9017,3808.0
2019-07-18 11:55:00,149.43,149.52,149.4,149.5,1100.0,133.9017,133.9824,133.8748,133.9644,1100.0
2019-07-18 12:00:00,149.49,149.75,149.49,149.66,3459.0,133.9555,134.1885,133.9555,134.1078,3459.0
2019-07-18 12:05:00,149.69,149.77,149.67,149.77,1410.0,134.1347,134.2064,134.1168,134.2064,1410.0
2019-07-18 12:10:00,149.84,149.85,149.77,149.81,1100.0,134.2691,134.2781,134.2064,134.2422,1100.0
2019-07-18 12:15:00,149.77,149.9,149.69,149.9,2081.0,134.2064,134.3229,134.1347,134.3229,2081.0
2019-07-18 12:20:00,149.9,150.12,149.88,150.12,1874.0,134.3229,134.52,134.3049,134.52,1874.0
2019-07-18 12:25:00,150.13,150.13,150.03,150.1,1798.0,134.529,134.529,134.4394,134.5021,1798.0
2019-07-18 12:30:00,150.25,150.27,150.18,150.18,1300.0,134.6365,134.6544,134.5738,134.5738,1300.0
2019-07-18 12:35:00,150.15,150.26,150.15,150.25,800.0,134.5469,134.6455,134.5469,134.6365,800.0
2019-07-18 12:40:00,150.22,150.4,150.22,150.4,2838.0,134.6096,134.7709,134.6096,134.7709,2838.0
2019-07-18 12:45:00,150.43,150.43,150.3,150.36,4100.0,134.7978,134.7978,134.6813,134.7351,4100.0
2019-07-18 12:50:00,150.3,150.37,150.22,150.22,1400.0,134.6813,134.744,134.6096,134.6096,1400.0
2019-07-18 12:55:00,150.15,150.19,150.1,150.15,800.0,134.5469,134.5827,134.5021,134.5469,800.0
2019-07-18 13:00:00,150.09,150.13,149.97,149.99,3627.0,134.4931,134.529,134.3856,134.4035,3627.0
2019-07-18 13:05:00,150.04,150.27,150.04,150.23,1828.0,134.4483,134.6544,134.4483,134.6186,1828.0
2019-07-18 13:10:00,150.22,150.38,150.22,150.38,1000.0,134.6096,134.753,134.6096,134.753,1000.0
2019-07-18 13:15:00,150.44,150.45,150.17,150.25,6088.0,134.8068,134.8157,134.5648,134.6365,6088.0
2019-07-18 13:20:00,150.28,150.29,150.21,150.24,1848.0,134.6634,134.6723,134.6007,134.6275,1848.0
2019-07-18 13:25:00,150.23,150.27,150.21,150.27,1041.0,134.6186,134.6544,134.6007,134.6544,1041.0
2019-07-18 13:30:00,150.25,150.3,150.17,150.24,2524.0,134.6365,134.6813,134.5648,134.6275,2524.0
2019-07-18 13:35:00,150.21,150.32,150.17,150.17,3936.0,134.6007,134.6992,134.5648,134.5648,3936.0
2019-07-18 13:40:00,150.17,150.24,150.09,150.18,3900.0,134.5648,134.6275,134.4931,134.5738,3900.0
2019-07-18 13:45:00,150.14,150.24,149.96,149.96,2522.0,134.5379,134.6275,134.3766,134.3766,2522.0
2019-07-18 13:50:00,150.01,150.03,149.83,149.84,1201.0,134.4214,134.4394,134.2601,134.2691,1201.0
2019-07-18 13:55:00,149.92,150.09,149.86,150.05,1400.0,134.3408,134.4931,134.287,134.4573,1400.0
2019-07-18 14:00:00,149.98,150.12,149.94,150.07,8305.0,134.3946,134.52,134.3587,134.4752,8305.0
2019-07-18 14:05:00,150.08,150.1,150.05,150.06,2342.0,134.4842,134.5021,134.4573,134.4662,2342.0
2019-07-18 14:10:00,150.02,150.06,149.9,149.91,4500.0,134.4304,134.4662,134.3229,134.3318,4500.0
2019-07-18 14:15:00,149.95,150.07,149.91,150.07,2100.0,134.3677,134.4752,134.3318,134.4752,2100.0
2019-07-18 14:20:00,150.11,150.16,149.96,150.04,3748.0,134.511,134.5558,134.3766,134.4483,3748.0
2019-07-18 14:25:00,149.92,150.25,149.92,150.18,1963.0,134.3408,134.6365,134.3408,134.5738,1963.0
2019-07-18 14:30:00,150.18,150.21,150.07,150.21,1589.0,134.5738,134.6007,134.4752,134.6007,1589.0
2019-07-18 14:35:00,150.27,150.3,150.21,150.23,1618.0,134.6544,134.6813,134.6007,134.6186,1618.0
2019-07-18 14:40:00,150.23,150.33,150.18,150.2,4540.0,134.6186,134.7082,134.5738,134.5917,4540.0
2019-07-18 14:45:00,150.13,150.28,150.1,150.25,2200.0,134.529,134.6634,134.5021,134.6365,2200.0
2019-07-18 14:50:00,150.25,150.31,150.23,150.23,2300.0,134.6365,134.6903,134.6186,134.6186,2300.0
2019-07-18 14:55:00,150.25,150.38,150.25,150.3,5150.0,134.6365,134.753,134.6365,134.6813,5150.0
2019-07-18 15:00:00,150.31,150.64,150.31,150.57,5101.0,134.6903,134.986,134.6903,134.9232,5101.0
2019-07-18 15:05:00,150.47,150.49,150.35,150.4,4119.0,134.8336,134.8516,134.7261,134.7709,4119.0
2019-07-18 15:10:00,150.32,150.37,150.25,150.25,4946.0,134.6992,134.744,134.6365,134.6365,4946.0
2019-07-18 15:15:00,150.21,150.25,150.16,150.25,5243.0,134.6007,134.6365,134.5558,134.6365,5243.0
2019-07-18 15:20:00,150.25,150.25,150.11,150.13,7885.0,134.6365,134.6365,134.511,134.529,7885.0
2019-07-18 15:25:00,150.11,150.14,149.92,150.12,8120.0,134.511,134.5379,134.3408,134.52,8120.0
2019-07-18 15:30:00,150.11,150.16,150.04,150.1,7115.0,134.511,134.5558,134.4483,134.5021,7115.0
2019-07-18 15:35:00,150.11,150.2,150.04,150.12,9872.0,134.511,134.5917,134.4483,134.52,9872.0
2019-07-18 15:40:00,150.13,150.15,149.98,150.11,5832.0,134.529,134.5469,134.3946,134.511,5832.0
2019-07-18 15:45:00,150.08,150.11,149.89,149.95,12605.0,134.4842,134.511,134.3139,134.3677,12605.0
2019-07-18 15:50:00,149.94,150.08,149.94,150.02,11200.0,134.3587,134.4842,134.3587,134.4304,11200.0
2019-07-18 15:55:00,150.02,150.27,150.02,150.06,32828.0,134.4304,134.6544,134.4304,134.4662,32828.0
2019-07-19 09:30:00,150.76,151.12,150.08,150.85,24131.0,135.0935,135.4161,134.4842,135.1741,24131.0
2019-07-19 09:35:00,150.39,150.86,150.39,150.85,1950.0,134.7619,135.1831,134.7619,135.1741,1950.0
2019-07-19 09:40:00,151.11,151.23,151.03,151.03,901.0,135.4071,135.5147,135.3354,135.3354,901.0
2019-07-19 09:45:00,151.03,151.16,150.85,151.1,1588.0,135.3354,135.4519,135.1741,135.3982,1588.0
2019-07-19 09:50:00,151.02,151.04,150.71,150.85,9003.0,135.3265,135.3444,135.0487,135.1741,9003.0
2019-07-19 09:55:00,150.85,150.85,150.75,150.75,209.0,135.1741,135.1741,135.0845,135.0845,209.0
2019-07-19 10:00:00,150.75,150.77,150.55,150.57,8280.0,135.0845,135.1025,134.9053,134.9232,8280.0
2019-07-19 10:05:00,150.64,150.64,150.44,150.5,3336.0,134.986,134.986,134.8068,134.8605,3336.0
2019-07-19 10:10:00,150.55,150.58,150.45,150.49,1400.0,134.9053,134.9322,134.8157,134.8516,1400.0
2019-07-19 10:15:00,150.46,150.69,150.46,150.69,1100.0,134.8247,135.0308,134.8247,135.0308,1100.0
2019-07-19 10:20:00,150.77,150.81,150.69,150.72,1205.0,135.1025,135.1383,135.0308,135.0577,1205.0
2019-07-19 10:25:00,150.71,150.87,150.6,150.87,1100.0,135.0487,135.1921,134.9501,135.1921,1100.0
2019-07-19 10:30:00,150.94,151.11,150.94,151.04,2600.0,135.2548,135.4071,135.2548,135.3444,2600.0
2019-07-19 10:35:00,151.05,151.05,150.98,151.03,800.0,135.3534,135.3534,135.2906,135.3354,800.0
2019-07-19 10:40:00,151.05,151.16,151.04,151.1,1335.0,135.3534,135.4519,135.3444,135.3982,1335.0
2019-07-19 10:45:00,151.09,151.1,150.83,150.83,1000.0,135.3892,135.3982,135.1562,135.1562,1000.0
2019-07-19 10:50:00,150.77,150.79,150.61,150.61,1000.0,135.1025,135.1204,134.9591,134.9591,1000.0
2019-07-19 10:55:00,150.57,150.65,150.57,150.65,1002.0,134.9232,134.9949,134.9232,134.9949,1002.0
2019-07-19 11:00:00,150.75,150.85,150.74,150.82,1531.0,135.0845,135.1741,135.0756,135.1473,1531.0
2019-07-19 11:05:00,150.82,150.97,150.82,150.93,1245.0,135.1473,135.2817,135.1473,135.2458,1245.0
2019-07-19 11:10:00,151.03,151.13,151.03,151.1,900.0,135.3354,135.4251,135.3354,135.3982,900.0
2019-07-19 11:15:00,151.03,151.13,150.97,151.13,1864.0,135.3354,135.4251,135.2817,135.4251,1864.0
2019-07-19 11:20:00,151.0,151.03,150.99,151.03,500.0,135.3086,135.3354,135.2996,135.3354,500.0
2019-07-19 11:25:00,151.03,151.1,151.01,151.08,3218.0,135.3354,135.3982,135.3175,135.3802,3218.0
2019-07-19 11:30:00,151.13,151.15,151.07,151.07,1577.0,135.4251,135.443,135.3713,135.3713,1577.0
2019-07-19 11:35:00,151.01,151.04,150.74,150.74,900.0,135.3175,135.3444,135.0756,135.0756,900.0
2019-07-19 11:40:00,150.69,150.7,150.54,150.54,800.0,135.0308,135.0397,134.8964,134.8964,800.0
2019-07-19 11:45:00,150.54,150.56,150.4,150.45,1499.0,134.8964,134.9143,134.7709,134.8157,1499.0
2019-07-19 11:50:00,150.49,150.5,150.38,150.38,800.0,134.8516,134.8605,134.753,134.753,800.0
2019-07-19 11:55:00,150.45,150.51,150.44,150.5,1592.0,134.8157,134.8695,134.8068,134.8605,1592.0
2019-07-19 12:00:00,150.56,150.62,150.56,150.6,1100.0,134.9143,134.968,134.9143,134.9501,1100.0
2019-07-19 12:05:00,150.72,150.75,150.72,150.74,793.0,135.0577,135.0845,135.0577,135.0756,793.0
2019-07-19 12:10:00,150.76,150.85,150.75,150.85,2162.0,135.0935,135.1741,135.0845,135.1741,2162.0
2019-07-19 12:15:00,150.85,150.86,150.8,150.8,930.0,135.1741,135.1831,135.1293,135.1293,930.0
2019-07-19 12:20:00,150.89,150.89,150.71,150.77,1311.0,135.21,135.21,135.0487,135.1025,1311.0
2019-07-19 12:25:00,150.9,150.9,150.85,150.85,200.0,135.219,135.219,135.1741,135.1741,200.0
2019-07-19 12:30:00,150.92,150.94,150.86,150.86,1268.0,135.2369,135.2548,135.1831,135.1831,1268.0
2019-07-19 12:35:00,150.76,150.84,150.75,150.8,3050.0,135.0935,135.1652,135.0845,135.1293,3050.0
2019-07-19 12:40:00,150.85,150.85,150.75,150.81,900.0,135.1741,135.1741,135.0845,135.1383,900.0
2019-07-19 12:45:00,150.76,150.86,150.73,150.74,1100.0,135.0935,135.1831,135.0666,135.0756,1100.0
2019-07-19 12:50:00,150.76,150.83,150.76,150.8,700.0,135.0935,135.1562,135.0935,135.1293,700.0
2019-07-19 12:55:00,150.75,150.76,150.63,150.69,1400.0,135.0845,135.0935,134.977,135.0308,1400.0
2019-07-19 13:00:00,150.7,150.7,150.57,150.7,1500.0,135.0397,135.0397,134.9232,135.0397,1500.0
2019-07-19 13:05:00,150.64,150.64,150.61,150.64,303.0,134.986,134.986,134.9591,134.986,303.0
2019-07-19 13:10:00,150.7,150.7,150.59,150.62,1500.0,135.0397,135.0397,134.9412,134.968,1500.0
2019-07-19 13:15:00,150.63,150.65,150.6,150.61,803.0,134.977,134.9949,134.9501,134.9591,803.0
2019-07-19 13:20:00,150.58,150.63,150.58,150.61,1109.0,134.9322,134.977,134.9322,134.9591,1109.0
2019-07-19 13:25:00,150.6,150.67,150.6,150.66,500.0,134.9501,135.0129,134.9501,135.0039,500.0
2019-07-19 13:30:00,150.58,150.72,150.58,150.66,2919.0,134.9322,135.0577,134.9322,135.0039,2919.0
2019-07-19 13:35:00,150.59,150.59,150.5,150.5,505.0,134.9412,134.9412,134.8605,134.8605,505.0
2019-07-19 13:40:00,150.4,150.56,150.4,150.56,2600.0,134.7709,134.9143,134.7709,134.9143,2600.0
2019-07-19 13:45:00,150.64,150.71,150.64,150.69,900.0,134.986,135.0487,134.986,135.0308,900.0
2019-07-19 13:50:00,150.68,150.74,150.63,150.71,5500.0,135.0218,135.0756,134.977,135.0487,5500.0
2019-07-19 13:55:00,150.65,150.65,150.49,150.58,2387.0,134.9949,134.9949,134.8516,134.9322,2387.0
2019-07-19 14:00:00,150.62,150.73,150.59,150.62,17893.0,134.968,135.0666,134.9412,134.968,17893.0
2019-07-19 14:05:00,150.62,150.62,150.38,150.38,2156.0,134.968,134.968,134.753,134.753,2156.0
2019-07-19 14:10:00,150.36,150.36,150.09,150.09,6708.0,134.7351,134.7351,134.4931,134.4931,6708.0
2019-07-19 14:15:00,150.06,150.2,150.0,150.12,10818.0,134.4662,134.5917,134.4125,134.52,10818.0
2019-07-19 14:20:00,150.16,150.27,150.05,150.05,4896.0,134.5558,134.6544,134.4573,134.4573,4896.0
2019-07-19 14:25:00,150.03,150.08,149.74,149.78,9356.0,134.4394,134.4842,134.1795,134.2153,9356.0
2019-07-19 14:30:00,149.78,149.82,149.51,149.56,18400.0,134.2153,134.2512,133.9734,134.0182,18400.0
2019-07-19 14:35:00,149.55,149.6,149.43,149.5,4800.0,134.0092,134.054,133.9017,133.9644,4800.0
2019-07-19 14:40:00,149.45,149.58,149.41,149.53,15642.0,133.9196,134.0361,133.8838,133.9913,15642.0
2019-07-19 14:45:00,149.53,149.58,149.33,149.4,22849.0,133.9913,134.0361,133.8121,133.8748,22849.0
2019-07-19 14:50:00,149.4,149.55,149.32,149.55,14989.0,133.8748,134.0092,133.8031,134.0092,14989.0
2019-07-19 14:55:00,149.62,149.81,149.54,149.79,10571.0,134.072,134.2422,134.0003,134.2243,10571.0
2019-07-19 15:00:00,149.75,149.76,149.38,149.41,13731.0,134.1885,134.1974,133.8569,133.8838,13731.0
2019-07-19 15:05:00,149.37,149.45,149.29,149.39,4430.0,133.8479,133.9196,133.7763,133.8659,4430.0
2019-07-19 15:10:00,149.31,149.38,149.24,149.35,4288.0,133.7942,133.8569,133.7315,133.83,4288.0
2019-07-19 15:15:00,149.37,149.45,149.23,149.39,9628.0,133.8479,133.9196,133.7225,133.8659,9628.0
2019-07-19 15:20:00,149.39,149.39,149.12,149.29,6327.0,133.8659,133.8659,133.6239,133.7763,6327.0
2019-07-19 15:25:00,149.37,149.44,149.07,149.19,21841.0,133.8479,133.9107,133.5791,133.6866,21841.0
2019-07-19 15:30:00,149.21,149.66,149.21,149.54,23411.0,133.7046,134.1078,133.7046,134.0003,23411.0
2019-07-19 15:35:00,149.58,149.66,149.47,149.54,10247.0,134.0361,134.1078,133.9376,134.0003,10247.0
2019-07-19 15:40:00,149.54,149.59,149.38,149.51,15892.0,134.0003,134.0451,133.8569,133.9734,15892.0
2019-07-19 15:45:00,149.56,149.59,149.0,149.04,12603.0,134.0182,134.0451,133.5164,133.5522,12603.0
2019-07-19 15:50:00,149.04,149.09,148.92,149.07,10142.0,133.5522,133.597,133.4447,133.5791,10142.0
2019-07-19 15:55:00,149.07,149.07,148.63,148.67,49051.0,133.5791,133.5791,133.1848,133.2207,49051.0
2019-07-22 09:30:00,148.8,149.03,148.61,148.98,9114.0,133.3372,133.5433,133.1669,133.4985,9114.0
2019-07-22 09:35:00,148.87,148.87,148.36,148.54,3425.0,133.3999,133.3999,132.9429,133.1042,3425.0
2019-07-22 09:40:00,148.54,148.83,148.46,148.7,1810.0,133.1042,133.3641,133.0325,133.2476,1810.0
2019-07-22 09:45:00,148.71,148.84,148.66,148.66,4809.0,133.2565,133.373,133.2117,133.2117,4809.0
2019-07-22 09:50:00,148.64,148.64,148.34,148.4,3957.0,133.1938,133.1938,132.925,132.9787,3957.0
2019-07-22 09:55:00,148.5,148.5,148.18,148.2,1670.0,133.0684,133.0684,132.7816,132.7995,1670.0
2019-07-22 10:00:00,148.21,148.21,147.59,147.59,8625.0,132.8085,132.8085,132.2529,132.2529,8625.0
2019-07-22 10:05:00,147.59,147.73,147.51,147.73,3952.0,132.2529,132.3784,132.1812,132.3784,3952.0
2019-07-22 10:10:00,147.67,147.76,147.58,147.65,3672.0,132.3246,132.4052,132.244,132.3067,3672.0
2019-07-22 10:15:00,147.67,147.74,147.57,147.61,3305.0,132.3246,132.3873,132.235,132.2708,3305.0
2019-07-22 10:20:00,147.53,147.73,147.36,147.47,7442.0,132.1992,132.3784,132.0468,132.1454,7442.0
2019-07-22 10:25:00,147.45,147.53,147.31,147.53,5223.0,132.1275,132.1992,132.002,132.1992,5223.0
2019-07-22 10:30:00,147.5,147.53,147.2,147.24,3521.0,132.1723,132.1992,131.9034,131.9393,3521.0
2019-07-22 10:35:00,147.27,147.35,147.22,147.34,3454.0,131.9662,132.0379,131.9214,132.0289,3454.0
2019-07-22 10:40:00,147.34,147.38,146.78,146.78,7811.0,132.0289,132.0647,131.5271,131.5271,7811.0
2019-07-22 10:45:00,146.8,146.84,146.47,146.72,9144.0,131.545,131.5809,131.2493,131.4733,9144.0
2019-07-22 10:50:00,146.69,146.76,146.38,146.39,8800.0,131.4464,131.5092,131.1687,131.1776,8800.0
2019-07-22 10:55:00,146.43,146.82,146.43,146.7,3111.0,131.2135,131.5629,131.2135,131.4554,3111.0
2019-07-22 11:00:00,146.8,146.84,146.69,146.78,2626.0,131.545,131.5809,131.4464,131.5271,2626.0
2019-07-22 11:05:00,146.85,146.86,146.69,146.71,4944.0,131.5898,131.5988,131.4464,131.4644,4944.0
2019-07-22 11:10:00,146.74,146.75,146.6,146.6,4938.0,131.4912,131.5002,131.3658,131.3658,4938.0
2019-07-22 11:15:00,146.59,146.62,146.39,146.48,6322.0,131.3568,131.3837,131.1776,131.2583,6322.0
2019-07-22 11:20:00,146.42,146.44,146.26,146.36,4500.0,131.2045,131.2224,131.0611,131.1507,4500.0
2019-07-22 11:25:00,146.3,146.42,146.28,146.37,4026.0,131.097,131.2045,131.079,131.1597,4026.0
2019-07-22 11:30:00,146.37,146.51,146.32,146.33,6950.0,131.1597,131.2851,131.1149,131.1239,6950.0
2019-07-22 11:35:00,146.38,146.73,146.31,146.7,15874.0,131.1687,131.4823,131.1059,131.4554,15874.0
2019-07-22 11:40:00,146.65,146.67,146.49,146.49,7544.0,131.4106,131.4285,131.2672,131.2672,7544.0
2019-07-22 11:45:00,146.49,146.64,146.49,146.5,7372.0,131.2672,131.4016,131.2672,131.2762,7372.0
2019-07-22 11:50:00,146.5,146.77,146.5,146.77,4703.0,131.2762,131.5181,131.2762,131.5181,4703.0
2019-07-22 11:55:00,146.84,146.98,146.8,146.95,5323.0,131.5809,131.7063,131.545,131.6794,5323.0
2019-07-22 12:00:00,146.92,147.12,146.92,147.07,3501.0,131.6525,131.8318,131.6525,131.787,3501.0
2019-07-22 12:05:00,147.26,147.33,147.19,147.31,2600.0,131.9572,132.0199,131.8945,132.002,2600.0
2019-07-22 12:10:00,147.31,147.55,147.31,147.55,1412.0,132.002,132.2171,132.002,132.2171,1412.0
2019-07-22 12:15:00,147.5,147.83,147.5,147.72,4287.0,132.1723,132.468,132.1723,132.3694,4287.0
2019-07-22 12:20:00,147.71,147.74,147.65,147.68,2733.0,132.3604,132.3873,132.3067,132.3336,2733.0
2019-07-22 12:25:00,147.69,147.82,147.65,147.81,1000.0,132.3425,132.459,132.3067,132.4501,1000.0
2019-07-22 12:30:00,147.78,147.78,147.63,147.63,2488.0,132.4232,132.4232,132.2888,132.2888,2488.0
2019-07-22 12:35:00,147.69,147.98,147.69,147.98,1500.0,132.3425,132.6024,132.3425,132.6024,1500.0
2019-07-22 12:40:00,147.94,147.97,147.85,147.97,2800.0,132.5665,132.5934,132.4859,132.5934,2800.0
2019-07-22 12:45:00,147.97,147.97,147.89,147.96,2165.0,132.5934,132.5934,132.5217,132.5845,2165.0
2019-07-22 12:50:00,147.96,148.16,147.93,148.16,1713.0,132.5845,132.7637,132.5576,132.7637,1713.0
2019-07-22 12:55:00,148.05,148.3,148.0,148.22,3160.0,132.6651,132.8891,132.6203,132.8174,3160.0
2019-07-22 13:00:00,148.29,148.39,148.13,148.13,2900.0,132.8802,132.9698,132.7368,132.7368,2900.0
2019-07-22 13:05:00,148.15,148.2,148.15,148.15,1163.0,132.7547,132.7995,132.7547,132.7547,1163.0
2019-07-22 13:10:00,148.18,148.23,148.14,148.14,3995.0,132.7816,132.8264,132.7458,132.7458,3995.0
2019-07-22 13:15:00,148.17,148.18,148.1,148.17,2698.0,132.7726,132.7816,132.7099,132.7726,2698.0
2019-07-22 13:20:00,148.17,148.17,148.05,148.09,2570.0,132.7726,132.7726,132.6651,132.701,2570.0
2019-07-22 13:25:00,148.07,148.09,147.96,147.98,2144.0,132.683,132.701,132.5845,132.6024,2144.0
2019-07-22 13:30:00,148.0,148.08,148.0,148.07,1805.0,132.6203,132.692,132.6203,132.683,1805.0
2019-07-22 13:35:00,148.02,148.05,147.96,147.98,3185.0,132.6382,132.6651,132.5845,132.6024,3185.0
2019-07-22 13:40:00,147.98,147.98,147.93,147.94,1600.0,132.6024,132.6024,132.5576,132.5665,1600.0
2019-07-22 13:45:00,147.96,148.05,147.85,147.85,5748.0,132.5845,132.6651,132.4859,132.4859,5748.0
2019-07-22 13:50:00,147.83,147.83,147.74,147.75,2600.0,132.468,132.468,132.3873,132.3963,2600.0
2019-07-22 13:55:00,147.74,147.82,147.73,147.78,2015.0,132.3873,132.459,132.3784,132.4232,2015.0
2019-07-22 14:00:00,147.78,147.8,147.74,147.8,3744.0,132.4232,132.4411,132.3873,132.4411,3744.0
2019-07-22 14:05:00,147.85,147.88,147.77,147.8,1900.0,132.4859,132.5128,132.4142,132.4411,1900.0
2019-07-22 14:10:00,147.8,147.92,147.75,147.92,3315.0,132.4411,132.5486,132.3963,132.5486,3315.0
2019-07-22 14:15:00,147.89,147.99,147.89,147.92,5555.0,132.5217,132.6113,132.5217,132.5486,5555.0
2019-07-22 14:20:00,147.92,147.99,147.87,147.93,2080.0,132.5486,132.6113,132.5038,132.5576,2080.0
2019-07-22 14:25:00,147.88,147.94,147.87,147.9,2300.0,132.5128,132.5665,132.5038,132.5307,2300.0
2019-07-22 14:30:00,147.87,147.91,147.87,147.91,2601.0,132.5038,132.5397,132.5038,132.5397,2601.0
2019-07-22 14:35:00,147.91,147.91,147.79,147.83,3427.0,132.5397,132.5397,132.4321,132.468,3427.0
2019-07-22 14:40:00,147.82,147.82,147.71,147.77,4860.0,132.459,132.459,132.3604,132.4142,4860.0
2019-07-22 14:45:00,147.77,147.91,147.77,147.91,3545.0,132.4142,132.5397,132.4142,132.5397,3545.0
2019-07-22 14:50:00,147.93,147.95,147.9,147.92,3460.0,132.5576,132.5755,132.5307,132.5486,3460.0
2019-07-22 14:55:00,147.94,148.01,147.89,147.89,6210.0,132.5665,132.6293,132.5217,132.5217,6210.0
2019-07-22 15:00:00,147.89,148.29,147.89,148.25,5655.0,132.5217,132.8802,132.5217,132.8443,5655.0
2019-07-22 15:05:00,148.27,148.32,148.19,148.22,5159.0,132.8623,132.9071,132.7906,132.8174,5159.0
2019-07-22 15:10:00,148.2,148.2,148.09,148.19,7297.0,132.7995,132.7995,132.701,132.7906,7297.0
2019-07-22 15:15:00,148.18,148.37,148.16,148.29,4645.0,132.7816,132.9519,132.7637,132.8802,4645.0
2019-07-22 15:20:00,148.27,148.27,147.99,148.07,7906.0,132.8623,132.8623,132.6113,132.683,7906.0
2019-07-22 15:25:00,148.06,148.19,148.05,148.14,4480.0,132.6741,132.7906,132.6651,132.7458,4480.0
2019-07-22 15:30:00,148.14,148.15,147.96,148.02,5856.0,132.7458,132.7547,132.5845,132.6382,5856.0
2019-07-22 15:35:00,148.03,148.18,148.02,148.18,8677.0,132.6472,132.7816,132.6382,132.7816,8677.0
2019-07-22 15:40:00,148.19,148.29,148.14,148.14,9009.0,132.7906,132.8802,132.7458,132.7458,9009.0
2019-07-22 15:45:00,148.16,148.33,148.15,148.31,6596.0,132.7637,132.916,132.7547,132.8981,6596.0
2019-07-22 15:50:00,148.32,148.33,148.14,148.2,12925.0,132.9071,132.916,132.7458,132.7995,12925.0
2019-07-22 15:55:00,148.14,148.16,147.77,147.84,64540.0,132.7458,132.7637,132.4142,132.4769,64540.0
2019-07-23 09:30:00,148.71,148.71,148.43,148.43,6047.0,133.2565,133.2565,133.0056,133.0056,6047.0
2019-07-23 09:35:00,148.63,148.71,148.46,148.7,2402.0,133.1848,133.2565,133.0325,133.2476,2402.0
2019-07-23 09:40:00,149.06,149.52,149.06,149.52,4200.0,133.5702,133.9824,133.5702,133.9824,4200.0
2019-07-23 09:45:00,149.49,149.49,149.15,149.16,8359.0,133.9555,133.9555,133.6508,133.6598,8359.0
2019-07-23 09:50:00,149.16,149.16,148.84,148.89,3100.0,133.6598,133.6598,133.373,133.4178,3100.0
2019-07-23 09:55:00,148.89,149.09,148.84,148.93,1335.0,133.4178,133.597,133.373,133.4537,1335.0
2019-07-23 10:00:00,148.97,148.97,148.52,148.78,2788.0,133.4895,133.4895,133.0863,133.3193,2788.0
2019-07-23 10:05:00,148.73,148.86,148.66,148.85,1144.0,133.2745,133.3909,133.2117,133.382,1144.0
2019-07-23 10:10:00,148.89,148.91,148.89,148.91,600.0,133.4178,133.4357,133.4178,133.4357,600.0
2019-07-23 10:15:00,149.01,149.27,149.0,149.27,1120.0,133.5254,133.7583,133.5164,133.7583,1120.0
2019-07-23 10:20:00,149.32,149.32,148.94,149.19,4000.0,133.8031,133.8031,133.4626,133.6866,4000.0
2019-07-23 10:25:00,149.14,149.14,149.03,149.1,1201.0,133.6418,133.6418,133.5433,133.606,1201.0
2019-07-23 10:30:00,149.07,149.19,149.07,149.13,2730.0,133.5791,133.6866,133.5791,133.6329,2730.0
2019-07-23 10:35:00,149.13,149.32,149.07,149.32,1297.0,133.6329,133.8031,133.5791,133.8031,1297.0
2019-07-23 10:40:00,149.32,149.37,149.29,149.37,737.0,133.8031,133.8479,133.7763,133.8479,737.0
2019-07-23 10:45:00,149.37,149.43,149.37,149.42,1000.0,133.8479,133.9017,133.8479,133.8927,1000.0
2019-07-23 10:50:00,149.38,149.4,149.34,149.38,1600.0,133.8569,133.8748,133.8211,133.8569,1600.0
2019-07-23 10:55:00,149.37,149.46,149.31,149.31,2300.0,133.8479,133.9286,133.7942,133.7942,2300.0
2019-07-23 11:00:00,149.31,149.33,149.06,149.06,4890.0,133.7942,133.8121,133.5702,133.5702,4890.0
2019-07-23 11:05:00,149.01,149.01,148.93,149.0,2012.0,133.5254,133.5254,133.4537,133.5164,2012.0
2019-07-23 11:10:00,149.03,149.07,149.02,149.03,800.0,133.5433,133.5791,133.5343,133.5433,800.0
2019-07-23 11:15:00,149.1,149.13,149.05,149.1,1000.0,133.606,133.6329,133.5612,133.606,1000.0
2019-07-23 11:20:00,149.1,149.14,149.07,149.07,1800.0,133.606,133.6418,133.5791,133.5791,1800.0
2019-07-23 11:25:00,149.05,149.05,148.91,149.0,2030.0,133.5612,133.5612,133.4357,133.5164,2030.0
2019-07-23 11:30:00,148.97,149.05,148.94,149.0,928.0,133.4895,133.5612,133.4626,133.5164,928.0
2019-07-23 11:35:00,149.01,149.09,148.98,149.09,757.0,133.5254,133.597,133.4985,133.597,757.0
2019-07-23 11:40:00,149.1,149.1,148.94,148.98,2317.0,133.606,133.606,133.4626,133.4985,2317.0
2019-07-23 11:45:00,148.97,149.01,148.96,149.0,1098.0,133.4895,133.5254,133.4805,133.5164,1098.0
2019-07-23 11:50:00,149.03,149.15,149.03,149.09,2001.0,133.5433,133.6508,133.5433,133.597,2001.0
2019-07-23 11:55:00,149.12,149.14,149.02,149.14,2963.0,133.6239,133.6418,133.5343,133.6418,2963.0
2019-07-23 12:00:00,149.09,149.2,149.04,149.2,3323.0,133.597,133.6956,133.5522,133.6956,3323.0
2019-07-23 12:05:00,149.22,149.27,149.22,149.22,1692.0,133.7135,133.7583,133.7135,133.7135,1692.0
2019-07-23 12:10:00,149.21,149.24,149.15,149.15,2100.0,133.7046,133.7315,133.6508,133.6508,2100.0
2019-07-23 12:15:00,149.15,149.17,149.06,149.17,1985.0,133.6508,133.6687,133.5702,133.6687,1985.0
2019-07-23 12:20:00,149.15,149.15,149.11,149.14,1655.0,133.6508,133.6508,133.615,133.6418,1655.0
2019-07-23 12:25:00,149.16,149.19,149.03,149.06,2005.0,133.6598,133.6866,133.5433,133.5702,2005.0
2019-07-23 12:30:00,149.08,149.18,149.06,149.16,2555.0,133.5881,133.6777,133.5702,133.6598,2555.0
2019-07-23 12:35:00,149.21,149.27,149.15,149.15,2227.0,133.7046,133.7583,133.6508,133.6508,2227.0
2019-07-23 12:40:00,149.14,149.14,149.03,149.05,2800.0,133.6418,133.6418,133.5433,133.5612,2800.0
2019-07-23 12:45:00,149.03,149.03,148.68,148.68,4508.0,133.5433,133.5433,133.2296,133.2296,4508.0
2019-07-23 12:50:00,148.66,148.71,148.66,148.67,1815.0,133.2117,133.2565,133.2117,133.2207,1815.0
2019-07-23 12:55:00,148.71,148.8,148.68,148.69,2252.0,133.2565,133.3372,133.2296,133.2386,2252.0
2019-07-23 13:00:00,148.64,148.67,148.6,148.66,2402.0,133.1938,133.2207,133.158,133.2117,2402.0
2019-07-23 13:05:00,148.65,148.67,148.59,148.64,1812.0,133.2028,133.2207,133.149,133.1938,1812.0
2019-07-23 13:10:00,148.63,148.65,148.58,148.59,2334.0,133.1848,133.2028,133.14,133.149,2334.0
2019-07-23 13:15:00,148.56,148.63,148.55,148.61,1590.0,133.1221,133.1848,133.1132,133.1669,1590.0
2019-07-23 13:20:00,148.56,148.63,148.55,148.59,2063.0,133.1221,133.1848,133.1132,133.149,2063.0
2019-07-23 13:25:00,148.59,148.6,148.54,148.58,1802.0,133.149,133.158,133.1042,133.14,1802.0
2019-07-23 13:30:00,148.56,148.67,148.56,148.63,6896.0,133.1221,133.2207,133.1221,133.1848,6896.0
2019-07-23 13:35:00,148.59,148.6,148.48,148.52,4624.0,133.149,133.158,133.0504,133.0863,4624.0
2019-07-23 13:40:00,148.55,148.94,148.47,148.85,4505.0,133.1132,133.4626,133.0415,133.382,4505.0
2019-07-23 13:45:00,148.95,148.96,148.8,148.8,2300.0,133.4716,133.4805,133.3372,133.3372,2300.0
2019-07-23 13:50:00,148.79,148.79,148.69,148.74,2246.0,133.3282,133.3282,133.2386,133.2834,2246.0
2019-07-23 13:55:00,148.74,148.94,148.7,148.91,6365.0,133.2834,133.4626,133.2476,133.4357,6365.0
2019-07-23 14:00:00,148.91,148.94,148.8,148.82,4066.0,133.4357,133.4626,133.3372,133.3551,4066.0
2019-07-23 14:05:00,148.86,148.97,148.85,148.86,3185.0,133.3909,133.4895,133.382,133.3909,3185.0
2019-07-23 14:10:00,148.87,148.9,148.83,148.87,4020.0,133.3999,133.4268,133.3641,133.3999,4020.0
2019-07-23 14:15:00,148.9,148.96,148.87,148.89,3827.0,133.4268,133.4805,133.3999,133.4178,3827.0
2019-07-23 14:20:00,148.96,149.01,148.9,149.01,3026.0,133.4805,133.5254,133.4268,133.5254,3026.0
2019-07-23 14:25:00,148.99,149.05,148.95,149.05,2400.0,133.5074,133.5612,133.4716,133.5612,2400.0
2019-07-23 14:30:00,149.03,149.04,148.99,148.99,2729.0,133.5433,133.5522,133.5074,133.5074,2729.0
2019-07-23 14:35:00,149.03,149.17,149.03,149.17,2762.0,133.5433,133.6687,133.5433,133.6687,2762.0
2019-07-23 14:40:00,149.17,149.29,149.17,149.27,14036.0,133.6687,133.7763,133.6687,133.7583,14036.0
2019-07-23 14:45:00,149.23,149.24,149.11,149.24,4909.0,133.7225,133.7315,133.615,133.7315,4909.0
2019-07-23 14:50:00,149.22,149.24,149.12,149.18,3278.0,133.7135,133.7315,133.6239,133.6777,3278.0
2019-07-23 14:55:00,149.18,149.32,149.17,149.31,3610.0,133.6777,133.8031,133.6687,133.7942,3610.0
2019-07-23 15:00:00,149.25,149.29,149.14,149.19,6752.0,133.7404,133.7763,133.6418,133.6866,6752.0
2019-07-23 15:05:00,149.17,149.32,149.17,149.31,5409.0,133.6687,133.8031,133.6687,133.7942,5409.0
2019-07-23 15:10:00,149.3,149.39,149.21,149.3,5979.0,133.7852,133.8659,133.7046,133.7852,5979.0
2019-07-23 15:15:00,149.27,149.27,149.07,149.21,5338.0,133.7583,133.7583,133.5791,133.7046,5338.0
2019-07-23 15:20:00,149.21,149.33,149.19,149.32,5935.0,133.7046,133.8121,133.6866,133.8031,5935.0
2019-07-23 15:25:00,149.32,149.38,149.21,149.25,6941.0,133.8031,133.8569,133.7046,133.7404,6941.0
2019-07-23 15:30:00,149.25,149.57,149.25,149.55,5000.0,133.7404,134.0272,133.7404,134.0092,5000.0
2019-07-23 15:35:00,149.58,149.62,149.52,149.52,6703.0,134.0361,134.072,133.9824,133.9824,6703.0
2019-07-23 15:40:00,149.52,149.52,149.3,149.33,7147.0,133.9824,133.9824,133.7852,133.8121,7147.0
2019-07-23 15:45:00,149.3,149.34,149.17,149.26,12213.0,133.7852,133.8211,133.6687,133.7494,12213.0
2019-07-23 15:50:00,149.25,149.36,149.22,149.32,21276.0,133.7404,133.839,133.7135,133.8031,21276.0
2019-07-23 15:55:00,149.31,149.32,148.9,149.09,62985.0,133.7942,133.8031,133.4268,133.597,62985.0
2019-07-24 09:30:00,148.16,149.28,148.16,149.12,8545.0,132.7637,133.7673,132.7637,133.6239,8545.0
2019-07-24 09:35:00,148.81,149.45,148.81,149.44,2845.0,133.3461,133.9196,133.3461,133.9107,2845.0
2019-07-24 09:40:00,149.5,149.94,149.49,149.84,2657.0,133.9644,134.3587,133.9555,134.2691,2657.0
2019-07-24 09:45:00,149.74,149.93,149.74,149.87,3200.0,134.1795,134.3498,134.1795,134.296,3200.0
2019-07-24 09:50:00,149.93,150.13,149.87,150.13,4840.0,134.3498,134.529,134.296,134.529,4840.0
2019-07-24 09:55:00,150.11,150.11,149.63,149.63,4901.0,134.511,134.511,134.0809,134.0809,4901.0
2019-07-24 10:00:00,149.49,149.52,149.29,149.43,4375.0,133.9555,133.9824,133.7763,133.9017,4375.0
2019-07-24 10:05:00,149.43,149.63,149.41,149.63,3111.0,133.9017,134.0809,133.8838,134.0809,3111.0
2019-07-24 10:10:00,149.72,149.86,149.71,149.78,4931.0,134.1616,134.287,134.1526,134.2153,4931.0
2019-07-24 10:15:00,149.8,149.83,149.46,149.57,4394.0,134.2333,134.2601,133.9286,134.0272,4394.0
2019-07-24 10:20:00,149.65,149.67,149.49,149.5,2320.0,134.0988,134.1168,133.9555,133.9644,2320.0
2019-07-24 10:25:00,149.45,149.59,149.41,149.52,2200.0,133.9196,134.0451,133.8838,133.9824,2200.0
2019-07-24 10:30:00,149.56,149.81,149.55,149.81,2400.0,134.0182,134.2422,134.0092,134.2422,2400.0
2019-07-24 10:35:00,149.88,149.93,149.75,149.75,3119.0,134.3049,134.3498,134.1885,134.1885,3119.0
2019-07-24 10:40:00,149.81,149.87,149.72,149.72,2750.0,134.2422,134.296,134.1616,134.1616,2750.0
2019-07-24 10:45:00,149.66,149.71,149.64,149.69,2841.0,134.1078,134.1526,134.0899,134.1347,2841.0
2019-07-24 10:50:00,149.71,149.78,149.68,149.68,2500.0,134.1526,134.2153,134.1257,134.1257,2500.0
2019-07-24 10:55:00,149.6,149.73,149.59,149.71,2906.0,134.054,134.1705,134.0451,134.1526,2906.0
2019-07-24 11:00:00,149.77,149.81,149.58,149.62,2960.0,134.2064,134.2422,134.0361,134.072,2960.0
2019-07-24 11:05:00,149.68,149.75,149.68,149.74,2300.0,134.1257,134.1885,134.1257,134.1795,2300.0
2019-07-24 11:10:00,149.72,149.74,149.55,149.59,2600.0,134.1616,134.1795,134.0092,134.0451,2600.0
2019-07-24 11:15:00,149.63,149.71,149.62,149.66,1800.0,134.0809,134.1526,134.072,134.1078,1800.0
2019-07-24 11:20:00,149.69,149.7,149.5,149.5,2906.0,134.1347,134.1437,133.9644,133.9644,2906.0
2019-07-24 11:25:00,149.55,149.67,149.52,149.6,2500.0,134.0092,134.1168,133.9824,134.054,2500.0
2019-07-24 11:30:00,149.56,149.65,149.53,149.53,2600.0,134.0182,134.0988,133.9913,133.9913,2600.0
2019-07-24 11:35:00,149.5,149.71,149.5,149.71,2218.0,133.9644,134.1526,133.9644,134.1526,2218.0
2019-07-24 11:40:00,149.71,149.8,149.63,149.63,2155.0,134.1526,134.2333,134.0809,134.0809,2155.0
2019-07-24 11:45:00,149.67,149.73,149.67,149.72,3056.0,134.1168,134.1705,134.1168,134.1616,3056.0
2019-07-24 11:50:00,149.66,149.69,149.61,149.65,3424.0,134.1078,134.1347,134.063,134.0988,3424.0
2019-07-24 11:55:00,149.68,149.76,149.65,149.76,2232.0,134.1257,134.1974,134.0988,134.1974,2232.0
2019-07-24 12:00:00,149.74,149.98,149.73,149.89,11920.0,134.1795,134.3946,134.1705,134.3139,11920.0
2019-07-24 12:05:00,149.83,149.88,149.83,149.88,989.0,134.2601,134.3049,134.2601,134.3049,989.0
2019-07-24 12:10:00,149.97,150.25,149.96,150.25,24975.0,134.3856,134.6365,134.3766,134.6365,24975.0
2019-07-24 12:15:00,150.27,150.35,150.26,150.32,2500.0,134.6544,134.7261,134.6455,134.6992,2500.0
2019-07-24 12:20:00,150.32,150.37,150.27,150.28,3800.0,134.6992,134.744,134.6544,134.6634,3800.0
2019-07-24 12:25:00,150.28,150.46,150.27,150.28,5574.0,134.6634,134.8247,134.6544,134.6634,5574.0
2019-07-24 12:30:00,150.32,150.53,150.32,150.5,4624.0,134.6992,134.8874,134.6992,134.8605,4624.0
2019-07-24 12:35:00,150.47,150.56,150.45,150.54,2880.0,134.8336,134.9143,134.8157,134.8964,2880.0
2019-07-24 12:40:00,150.57,150.57,150.55,150.56,1800.0,134.9232,134.9232,134.9053,134.9143,1800.0
2019-07-24 12:45:00,150.54,150.69,150.54,150.61,4132.0,134.8964,135.0308,134.8964,134.9591,4132.0
2019-07-24 12:50:00,150.6,150.96,150.6,150.96,4710.0,134.9501,135.2727,134.9501,135.2727,4710.0
2019-07-24 12:55:00,150.95,151.01,150.88,150.97,5194.0,135.2638,135.3175,135.201,135.2817,5194.0
2019-07-24 13:00:00,150.97,150.97,150.85,150.92,3904.0,135.2817,135.2817,135.1741,135.2369,3904.0
2019-07-24 13:05:00,150.97,151.02,150.91,150.97,1300.0,135.2817,135.3265,135.2279,135.2817,1300.0
2019-07-24 13:10:00,150.97,151.11,150.92,151.11,2455.0,135.2817,135.4071,135.2369,135.4071,2455.0
2019-07-24 13:15:00,151.1,151.16,151.04,151.07,3959.0,135.3982,135.4519,135.3444,135.3713,3959.0
2019-07-24 13:20:00,151.07,151.18,151.05,151.11,5870.0,135.3713,135.4699,135.3534,135.4071,5870.0
2019-07-24 13:25:00,151.08,151.21,151.05,151.19,5492.0,135.3802,135.4967,135.3534,135.4788,5492.0
2019-07-24 13:30:00,151.19,151.19,151.11,151.18,3900.0,135.4788,135.4788,135.4071,135.4699,3900.0
2019-07-24 13:35:00,151.18,151.23,151.04,151.19,8970.0,135.4699,135.5147,135.3444,135.4788,8970.0
2019-07-24 13:40:00,151.2,151.39,151.18,151.28,9100.0,135.4878,135.658,135.4699,135.5595,9100.0
2019-07-24 13:45:00,151.25,151.31,151.17,151.23,3403.0,135.5326,135.5863,135.4609,135.5147,3403.0
2019-07-24 13:50:00,151.26,151.26,151.14,151.18,5683.0,135.5415,135.5415,135.434,135.4699,5683.0
2019-07-24 13:55:00,151.22,151.37,151.22,151.25,4600.0,135.5057,135.6401,135.5057,135.5326,4600.0
2019-07-24 14:00:00,151.25,151.56,151.25,151.52,4900.0,135.5326,135.8104,135.5326,135.7745,4900.0
2019-07-24 14:05:00,151.58,151.58,151.33,151.37,3633.0,135.8283,135.8283,135.6043,135.6401,3633.0
2019-07-24 14:10:00,151.38,151.55,151.37,151.47,4816.0,135.6491,135.8014,135.6401,135.7297,4816.0
2019-07-24 14:15:00,151.47,151.71,151.41,151.67,11870.0,135.7297,135.9448,135.676,135.9089,11870.0
2019-07-24 14:20:00,151.67,151.7,151.65,151.68,3900.0,135.9089,135.9358,135.891,135.9179,3900.0
2019-07-24 14:25:00,151.68,151.78,151.61,151.78,4050.0,135.9179,136.0075,135.8552,136.0075,4050.0
2019-07-24 14:30:00,151.8,151.82,151.52,151.57,7621.0,136.0254,136.0433,135.7745,135.8193,7621.0
2019-07-24 14:35:00,151.57,151.6,151.47,151.49,3868.0,135.8193,135.8462,135.7297,135.7476,3868.0
2019-07-24 14:40:00,151.49,151.53,151.36,151.42,3672.0,135.7476,135.7835,135.6311,135.6849,3672.0
2019-07-24 14:45:00,151.42,151.48,151.36,151.43,2298.0,135.6849,135.7387,135.6311,135.6939,2298.0
2019-07-24 14:50:00,151.43,151.56,151.43,151.55,4942.0,135.6939,135.8104,135.6939,135.8014,4942.0
2019-07-24 14:55:00,151.52,151.6,151.51,151.58,4611.0,135.7745,135.8462,135.7656,135.8283,4611.0
2019-07-24 15:00:00,151.57,151.57,151.41,151.45,5705.0,135.8193,135.8193,135.676,135.7118,5705.0
2019-07-24 15:05:00,151.44,151.44,151.34,151.36,3200.0,135.7028,135.7028,135.6132,135.6311,3200.0
2019-07-24 15:10:00,151.37,151.58,151.37,151.49,6001.0,135.6401,135.8283,135.6401,135.7476,6001.0
2019-07-24 15:15:00,151.46,151.47,151.22,151.24,7141.0,135.7208,135.7297,135.5057,135.5236,7141.0
2019-07-24 15:20:00,151.24,151.33,151.18,151.3,3311.0,135.5236,135.6043,135.4699,135.5774,3311.0
2019-07-24 15:25:00,151.3,151.43,151.26,151.43,4701.0,135.5774,135.6939,135.5415,135.6939,4701.0
2019-07-24 15:30:00,151.45,151.53,151.4,151.48,5196.0,135.7118,135.7835,135.667,135.7387,5196.0
2019-07-24 15:35:00,151.47,151.81,151.46,151.81,10895.0,135.7297,136.0344,135.7208,136.0344,10895.0
2019-07-24 15:40:00,151.81,151.85,151.63,151.65,17614.0,136.0344,136.0702,135.8731,135.891,17614.0
2019-07-24 15:45:00,151.74,151.93,151.73,151.91,36264.0,135.9717,136.1419,135.9627,136.124,36264.0
2019-07-24 15:50:00,151.89,151.91,151.69,151.89,23452.0,136.1061,136.124,135.9269,136.1061,23452.0
2019-07-24 15:55:00,151.9,151.93,151.46,151.49,50091.0,136.115,136.1419,135.7208,135.7476,50091.0
2019-07-25 09:30:00,151.23,151.51,149.0,149.27,33066.0,135.5147,135.7656,133.5164,133.7583,33066.0
2019-07-25 09:35:00,149.28,149.28,147.14,148.84,21765.0,133.7673,133.7673,131.8497,133.373,21765.0
2019-07-25 09:40:00,148.47,148.69,146.72,146.72,20657.0,133.0415,133.2386,131.4733,131.4733,20657.0
2019-07-25 09:45:00,146.96,147.37,145.7,145.79,38767.0,131.6884,132.0558,130.5593,130.64,38767.0
2019-07-25 09:50:00,145.91,145.91,145.05,145.05,13678.0,130.7475,130.7475,129.9769,129.9769,13678.0
2019-07-25 09:55:00,145.18,146.02,144.89,145.01,26022.0,130.0934,130.8461,129.8335,129.941,26022.0
2019-07-25 10:00:00,145.4,146.01,144.89,145.98,11051.0,130.2905,130.8371,129.8335,130.8102,11051.0
2019-07-25 10:05:00,146.01,146.85,146.01,146.83,13926.0,130.8371,131.5898,130.8371,131.5719,13926.0
2019-07-25 10:10:00,147.02,147.69,146.9,147.38,17237.0,131.7421,132.3425,131.6346,132.0647,17237.0
2019-07-25 10:15:00,147.25,147.31,146.95,147.15,10023.0,131.9482,132.002,131.6794,131.8586,10023.0
2019-07-25 10:20:00,147.12,147.14,146.27,146.28,17097.0,131.8318,131.8497,131.0701,131.079,17097.0
2019-07-25 10:25:00,146.18,146.52,145.95,146.46,5258.0,130.9894,131.2941,130.7833,131.2403,5258.0
2019-07-25 10:30:00,146.46,146.48,146.19,146.37,10277.0,131.2403,131.2583,130.9984,131.1597,10277.0
2019-07-25 10:35:00,146.35,146.35,146.09,146.19,16824.0,131.1418,131.1418,130.9088,130.9984,16824.0
2019-07-25 10:40:00,146.19,146.66,146.14,146.5,24228.0,130.9984,131.4196,130.9536,131.2762,24228.0
2019-07-25 10:45:00,146.52,146.54,146.32,146.44,13309.0,131.2941,131.312,131.1149,131.2224,13309.0
2019-07-25 10:50:00,146.47,146.71,146.34,146.34,13895.0,131.2493,131.4644,131.1328,131.1328,13895.0
2019-07-25 10:55:00,146.39,146.41,146.15,146.16,21537.0,131.1776,131.1955,130.9626,130.9715,21537.0
2019-07-25 11:00:00,146.27,146.75,146.27,146.58,23797.0,131.0701,131.5002,131.0701,131.3479,23797.0
2019-07-25 11:05:00,146.58,147.31,146.58,147.3,12289.0,131.3479,132.002,131.3479,131.9931,12289.0
2019-07-25 11:10:00,147.5,147.66,147.24,147.34,16078.0,132.1723,132.3156,131.9393,132.0289,16078.0
2019-07-25 11:15:00,147.36,147.37,146.84,146.93,10007.0,132.0468,132.0558,131.5809,131.6615,10007.0
2019-07-25 11:20:00,147.01,147.06,146.9,147.0,2687.0,131.7332,131.778,131.6346,131.7242,2687.0
2019-07-25 11:25:00,146.95,147.08,146.74,146.8,5009.0,131.6794,131.7959,131.4912,131.545,5009.0
2019-07-25 11:30:00,146.72,146.72,146.41,146.46,6208.0,131.4733,131.4733,131.1955,131.2403,6208.0
2019-07-25 11:35:00,146.46,146.67,146.36,146.39,10065.0,131.2403,131.4285,131.1507,131.1776,10065.0
2019-07-25 11:40:00,146.39,146.47,146.27,146.36,2864.0,131.1776,131.2493,131.0701,131.1507,2864.0
2019-07-25 11:45:00,146.34,146.45,146.06,146.07,8666.0,131.1328,131.2314,130.8819,130.8909,8666.0
2019-07-25 11:50:00,146.13,146.31,146.09,146.16,4011.0,130.9446,131.1059,130.9088,130.9715,4011.0
2019-07-25 11:55:00,146.16,146.18,145.85,146.02,5762.0,130.9715,130.9894,130.6937,130.8461,5762.0
2019-07-25 12:00:00,146.09,146.1,145.74,145.94,9646.0,130.9088,130.9178,130.5952,130.7744,9646.0
2019-07-25 12:05:00,146.0,146.1,145.85,145.88,5497.0,130.8281,130.9178,130.6937,130.7206,5497.0
2019-07-25 12:10:00,145.83,146.01,145.72,145.74,6068.0,130.6758,130.8371,130.5772,130.5952,6068.0
2019-07-25 12:15:00,145.75,145.79,145.31,145.49,35660.0,130.6041,130.64,130.2098,130.3711,35660.0
2019-07-25 12:20:00,145.5,145.5,145.09,145.11,35283.0,130.3801,130.3801,130.0127,130.0306,35283.0
2019-07-25 12:25:00,145.08,145.42,145.08,145.42,5906.0,130.0037,130.3084,130.0037,130.3084,5906.0
2019-07-25 12:30:00,145.5,146.07,145.5,145.94,4924.0,130.3801,130.8909,130.3801,130.7744,4924.0
2019-07-25 12:35:00,145.99,146.33,145.79,145.79,9970.0,130.8192,131.1239,130.64,130.64,9970.0
2019-07-25 12:40:00,145.65,145.66,145.17,145.3,11765.0,130.5145,130.5235,130.0844,130.2009,11765.0
2019-07-25 12:45:00,145.27,145.6,145.26,145.38,6752.0,130.174,130.4697,130.165,130.2726,6752.0
2019-07-25 12:50:00,145.47,145.51,145.27,145.27,3919.0,130.3532,130.3891,130.174,130.174,3919.0
2019-07-25 12:55:00,145.26,145.32,145.09,145.32,5538.0,130.165,130.2188,130.0127,130.2188,5538.0
2019-07-25 13:00:00,145.3,145.34,145.2,145.33,12129.0,130.2009,130.2367,130.1113,130.2278,12129.0
2019-07-25 13:05:00,145.3,146.25,145.25,146.25,5978.0,130.2009,131.0522,130.1561,131.0522,5978.0
2019-07-25 13:10:00,146.2,146.99,146.2,146.79,15045.0,131.0074,131.7153,131.0074,131.536,15045.0
2019-07-25 13:15:00,146.74,147.13,146.66,147.13,11239.0,131.4912,131.8407,131.4196,131.8407,11239.0
2019-07-25 13:20:00,147.25,147.64,147.05,147.05,20658.0,131.9482,132.2977,131.769,131.769,20658.0
2019-07-25 13:25:00,147.05,147.05,146.46,146.56,8998.0,131.769,131.769,131.2403,131.33,8998.0
2019-07-25 13:30:00,146.6,146.65,146.23,146.34,12248.0,131.3658,131.4106,131.0342,131.1328,12248.0
2019-07-25 13:35:00,146.35,146.54,146.0,146.0,19309.0,131.1418,131.312,130.8281,130.8281,19309.0
2019-07-25 13:40:00,145.99,146.17,145.92,145.93,16789.0,130.8192,130.9805,130.7565,130.7654,16789.0
2019-07-25 13:45:00,145.88,146.01,145.58,145.6,19217.0,130.7206,130.8371,130.4518,130.4697,19217.0
2019-07-25 13:50:00,145.7,145.71,145.44,145.52,19530.0,130.5593,130.5683,130.3263,130.398,19530.0
2019-07-25 13:55:00,145.49,145.6,145.44,145.6,7223.0,130.3711,130.4697,130.3263,130.4697,7223.0
2019-07-25 14:00:00,145.58,145.81,145.43,145.43,9727.0,130.4518,130.6579,130.3174,130.3174,9727.0
2019-07-25 14:05:00,145.43,145.75,145.42,145.75,13626.0,130.3174,130.6041,130.3084,130.6041,13626.0
2019-07-25 14:10:00,145.76,146.16,145.75,146.11,11437.0,130.6131,130.9715,130.6041,130.9267,11437.0
2019-07-25 14:15:00,146.11,146.15,145.8,145.8,6311.0,130.9267,130.9626,130.6489,130.6489,6311.0
2019-07-25 14:20:00,145.81,146.12,145.81,145.92,4495.0,130.6579,130.9357,130.6579,130.7565,4495.0
2019-07-25 14:25:00,145.9,146.12,145.84,146.11,4824.0,130.7385,130.9357,130.6848,130.9267,4824.0
2019-07-25 14:30:00,146.11,146.33,145.99,146.11,8738.0,130.9267,131.1239,130.8192,130.9267,8738.0
2019-07-25 14:35:00,146.11,146.25,145.94,145.95,9035.0,130.9267,131.0522,130.7744,130.7833,9035.0
2019-07-25 14:40:00,145.93,146.0,145.8,146.0,5397.0,130.7654,130.8281,130.6489,130.8281,5397.0
2019-07-25 14:45:00,146.09,146.09,145.83,146.0,7671.0,130.9088,130.9088,130.6758,130.8281,7671.0
2019-07-25 14:50:00,146.0,146.03,145.73,145.73,5500.0,130.8281,130.855,130.5862,130.5862,5500.0
2019-07-25 14:55:00,145.68,146.24,145.64,146.24,9277.0,130.5414,131.0432,130.5056,131.0432,9277.0
2019-07-25 15:00:00,146.2,146.25,146.1,146.15,9405.0,131.0074,131.0522,130.9178,130.9626,9405.0
2019-07-25 15:05:00,146.16,146.24,146.02,146.22,21216.0,130.9715,131.0432,130.8461,131.0253,21216.0
2019-07-25 15:10:00,146.22,146.27,146.16,146.25,12595.0,131.0253,131.0701,130.9715,131.0522,12595.0
2019-07-25 15:15:00,146.25,146.33,146.08,146.25,15200.0,131.0522,131.1239,130.8998,131.0522,15200.0
2019-07-25 15:20:00,146.25,146.59,146.25,146.53,9070.0,131.0522,131.3568,131.0522,131.3031,9070.0
2019-07-25 15:25:00,146.55,146.7,146.51,146.64,9683.0,131.321,131.4554,131.2851,131.4016,9683.0
2019-07-25 15:30:00,146.64,147.64,146.61,147.57,6458.0,131.4016,132.2977,131.3748,132.235,6458.0
2019-07-25 15:35:00,147.57,147.7,147.46,147.61,21004.0,132.235,132.3515,132.1364,132.2708,21004.0
2019-07-25 15:40:00,147.64,148.17,147.57,147.93,19086.0,132.2977,132.7726,132.235,132.5576,19086.0
2019-07-25 15:45:00,147.99,148.12,147.62,147.69,20131.0,132.6113,132.7278,132.2798,132.3425,20131.0
2019-07-25 15:50:00,147.67,147.74,147.3,147.59,33414.0,132.3246,132.3873,131.9931,132.2529,33414.0
2019-07-25 15:55:00,147.45,147.51,146.75,146.98,81617.0,132.1275,132.1812,131.5002,131.7063,81617.0
2019-07-26 09:30:00,147.68,147.83,147.14,147.39,9677.0,132.3336,132.468,131.8497,132.0737,9677.0
2019-07-26 09:35:00,147.4,147.4,146.22,146.22,2634.0,132.0827,132.0827,131.0253,131.0253,2634.0
2019-07-26 09:40:00,146.4,146.72,146.4,146.72,1829.0,131.1866,131.4733,131.1866,131.4733,1829.0
2019-07-26 09:45:00,146.7,147.05,146.66,147.0,2241.0,131.4554,131.769,131.4196,131.7242,2241.0
2019-07-26 09:50:00,147.1,147.49,147.1,147.45,10336.0,131.8138,132.1633,131.8138,132.1275,10336.0
2019-07-26 09:55:00,147.45,147.96,147.37,147.96,4543.0,132.1275,132.5845,132.0558,132.5845,4543.0
2019-07-26 10:00:00,147.88,148.07,147.88,148.0,8768.0,132.5128,132.683,132.5128,132.6203,8768.0
2019-07-26 10:05:00,147.99,148.18,147.99,148.18,4240.0,132.6113,132.7816,132.6113,132.7816,4240.0
2019-07-26 10:10:00,148.23,148.32,148.18,148.32,4158.0,132.8264,132.9071,132.7816,132.9071,4158.0
2019-07-26 10:15:00,148.32,148.32,148.0,148.05,28004.0,132.9071,132.9071,132.6203,132.6651,28004.0
2019-07-26 10:20:00,148.05,148.09,147.24,147.35,31401.0,132.6651,132.701,131.9393,132.0379,31401.0
2019-07-26 10:25:00,147.38,147.4,147.13,147.16,22764.0,132.0647,132.0827,131.8407,131.8676,22764.0
2019-07-26 10:30:00,147.17,147.2,146.73,146.73,15302.0,131.8766,131.9034,131.4823,131.4823,15302.0
2019-07-26 10:35:00,146.88,147.37,146.54,147.35,17859.0,131.6167,132.0558,131.312,132.0379,17859.0
2019-07-26 10:40:00,147.49,147.53,147.3,147.53,5102.0,132.1633,132.1992,131.9931,132.1992,5102.0
2019-07-26 10:45:00,147.58,148.0,147.58,147.99,5900.0,132.244,132.6203,132.244,132.6113,5900.0
2019-07-26 10:50:00,148.0,148.24,147.97,148.21,4393.0,132.6203,132.8354,132.5934,132.8085,4393.0
2019-07-26 10:55:00,148.19,148.49,148.19,148.44,3900.0,132.7906,133.0594,132.7906,133.0146,3900.0
2019-07-26 11:00:00,148.35,148.35,148.1,148.19,4241.0,132.9339,132.9339,132.7099,132.7906,4241.0
2019-07-26 11:05:00,148.29,148.29,148.13,148.13,4463.0,132.8802,132.8802,132.7368,132.7368,4463.0
2019-07-26 11:10:00,148.09,148.5,147.96,148.5,6884.0,132.701,133.0684,132.5845,133.0684,6884.0
2019-07-26 11:15:00,148.55,148.74,148.38,148.39,8218.0,133.1132,133.2834,132.9608,132.9698,8218.0
2019-07-26 11:20:00,148.42,148.56,148.31,148.45,3262.0,132.9967,133.1221,132.8981,133.0235,3262.0
2019-07-26 11:25:00,148.55,148.65,148.54,148.65,2320.0,133.1132,133.2028,133.1042,133.2028,2320.0
2019-07-26 11:30:00,148.64,148.69,148.53,148.59,3877.0,133.1938,133.2386,133.0952,133.149,3877.0
2019-07-26 11:35:00,148.59,148.63,148.38,148.45,8520.0,133.149,133.1848,132.9608,133.0235,8520.0
2019-07-26 11:40:00,148.43,148.63,148.38,148.42,6642.0,133.0056,133.1848,132.9608,132.9967,6642.0
2019-07-26 11:45:00,148.44,148.49,148.41,148.41,1287.0,133.0146,133.0594,132.9877,132.9877,1287.0
2019-07-26 11:50:00,148.44,148.47,148.42,148.47,1480.0,133.0146,133.0415,132.9967,133.0415,1480.0
2019-07-26 11:55:00,148.58,148.63,148.53,148.63,1677.0,133.14,133.1848,133.0952,133.1848,1677.0
2019-07-26 12:00:00,148.64,148.66,148.57,148.57,2318.0,133.1938,133.2117,133.1311,133.1311,2318.0
2019-07-26 12:05:00,148.57,148.75,148.54,148.75,4379.0,133.1311,133.2924,133.1042,133.2924,4379.0
2019-07-26 12:10:00,148.87,148.87,148.66,148.66,10216.0,133.3999,133.3999,133.2117,133.2117,10216.0
2019-07-26 12:15:00,148.71,148.71,148.48,148.53,8786.0,133.2565,133.2565,133.0504,133.0952,8786.0
2019-07-26 12:20:00,148.55,148.7,148.51,148.69,3625.0,133.1132,133.2476,133.0773,133.2386,3625.0
2019-07-26 12:25:00,148.69,148.82,148.67,148.82,2543.0,133.2386,133.3551,133.2207,133.3551,2543.0
2019-07-26 12:30:00,148.78,148.91,148.78,148.88,5332.0,133.3193,133.4357,133.3193,133.4089,5332.0
2019-07-26 12:35:00,148.88,149.03,148.88,149.03,4366.0,133.4089,133.5433,133.4089,133.5433,4366.0
2019-07-26 12:40:00,149.03,149.1,148.98,149.09,6765.0,133.5433,133.606,133.4985,133.597,6765.0
2019-07-26 12:45:00,149.06,149.16,148.99,149.11,6102.0,133.5702,133.6598,133.5074,133.615,6102.0
2019-07-26 12:50:00,149.12,149.15,149.08,149.12,6977.0,133.6239,133.6508,133.5881,133.6239,6977.0
2019-07-26 12:55:00,149.11,149.17,149.08,149.17,2500.0,133.615,133.6687,133.5881,133.6687,2500.0
2019-07-26 13:00:00,149.15,149.21,149.1,149.19,5288.0,133.6508,133.7046,133.606,133.6866,5288.0
2019-07-26 13:05:00,149.2,149.24,149.16,149.2,4144.0,133.6956,133.7315,133.6598,133.6956,4144.0
2019-07-26 13:10:00,149.22,149.27,149.15,149.2,4209.0,133.7135,133.7583,133.6508,133.6956,4209.0
2019-07-26 13:15:00,149.2,149.28,149.19,149.28,6664.0,133.6956,133.7673,133.6866,133.7673,6664.0
2019-07-26 13:20:00,149.28,149.33,149.11,149.11,6735.0,133.7673,133.8121,133.615,133.615,6735.0
2019-07-26 13:25:00,149.09,149.25,149.07,149.19,11238.0,133.597,133.7404,133.5791,133.6866,11238.0
2019-07-26 13:30:00,149.19,149.2,149.13,149.17,3361.0,133.6866,133.6956,133.6329,133.6687,3361.0
2019-07-26 13:35:00,149.16,149.29,149.14,149.23,6349.0,133.6598,133.7763,133.6418,133.7225,6349.0
2019-07-26 13:40:00,149.25,149.28,149.22,149.27,4318.0,133.7404,133.7673,133.7135,133.7583,4318.0
2019-07-26 13:45:00,149.28,149.39,149.26,149.36,7363.0,133.7673,133.8659,133.7494,133.839,7363.0
2019-07-26 13:50:00,149.37,149.41,149.36,149.41,7976.0,133.8479,133.8838,133.839,133.8838,7976.0
2019-07-26 13:55:00,149.4,149.66,149.39,149.66,5225.0,133.8748,134.1078,133.8659,134.1078,5225.0
2019-07-26 14:00:00,149.65,149.67,149.47,149.53,13185.0,134.0988,134.1168,133.9376,133.9913,13185.0
2019-07-26 14:05:00,149.53,149.58,149.5,149.54,4093.0,133.9913,134.0361,133.9644,134.0003,4093.0
2019-07-26 14:10:00,149.59,149.73,149.58,149.69,10108.0,134.0451,134.1705,134.0361,134.1347,10108.0
2019-07-26 14:15:00,149.72,149.83,149.72,149.83,1301.0,134.1616,134.2601,134.1616,134.2601,1301.0
2019-07-26 14:20:00,149.83,149.95,149.8,149.93,9407.0,134.2601,134.3677,134.2333,134.3498,9407.0
2019-07-26 14:25:00,149.96,150.01,149.91,149.99,4162.0,134.3766,134.4214,134.3318,134.4035,4162.0
2019-07-26 14:30:00,149.99,150.07,149.87,149.89,8353.0,134.4035,134.4752,134.296,134.3139,8353.0
2019-07-26 14:35:00,149.9,150.03,149.89,150.0,5573.0,134.3229,134.4394,134.3139,134.4125,5573.0
2019-07-26 14:40:00,149.99,150.05,149.97,150.05,3650.0,134.4035,134.4573,134.3856,134.4573,3650.0
2019-07-26 14:45:00,150.02,150.29,149.99,150.25,7114.0,134.4304,134.6723,134.4035,134.6365,7114.0
2019-07-26 14:50:00,150.22,150.33,150.22,150.3,2456.0,134.6096,134.7082,134.6096,134.6813,2456.0
2019-07-26 14:55:00,150.32,150.32,150.04,150.11,7897.0,134.6992,134.6992,134.4483,134.511,7897.0
2019-07-26 15:00:00,150.12,150.12,149.93,150.01,5299.0,134.52,134.52,134.3498,134.4214,5299.0
2019-07-26 15:05:00,150.01,150.03,149.85,149.86,6324.0,134.4214,134.4394,134.2781,134.287,6324.0
2019-07-26 15:10:00,149.88,149.97,149.76,149.97,7418.0,134.3049,134.3856,134.1974,134.3856,7418.0
2019-07-26 15:15:00,149.97,149.99,149.83,149.86,7930.0,134.3856,134.4035,134.2601,134.287,7930.0
2019-07-26 15:20:00,149.84,149.98,149.82,149.95,14220.0,134.2691,134.3946,134.2512,134.3677,14220.0
2019-07-26 15:25:00,149.95,149.95,149.76,149.76,8877.0,134.3677,134.3677,134.1974,134.1974,8877.0
2019-07-26 15:30:00,149.78,150.0,149.77,149.91,8209.0,134.2153,134.4125,134.2064,134.3318,8209.0
2019-07-26 15:35:00,149.87,149.95,149.84,149.95,10132.0,134.296,134.3677,134.2691,134.3677,10132.0
2019-07-26 15:40:00,149.94,149.94,149.7,149.86,11656.0,134.3587,134.3587,134.1437,134.287,11656.0
2019-07-26 15:45:00,149.83,150.0,149.83,149.89,18868.0,134.2601,134.4125,134.2601,134.3139,18868.0
2019-07-26 15:50:00,149.89,150.14,149.78,150.06,22657.0,134.3139,134.5379,134.2153,134.4662,22657.0
2019-07-26 15:55:00,150.06,150.08,149.77,149.93,55684.0,134.4662,134.4842,134.2064,134.3498,55684.0
2019-07-29 09:30:00,149.78,150.25,148.98,149.49,6783.0,134.2153,134.6365,133.4985,133.9555,6783.0
2019-07-29 09:35:00,149.93,150.19,149.81,149.81,4158.0,134.3498,134.5827,134.2422,134.2422,4158.0
2019-07-29 09:40:00,149.56,149.75,149.46,149.7,2130.0,134.0182,134.1885,133.9286,134.1437,2130.0
2019-07-29 09:45:00,149.69,150.01,149.55,150.01,4577.0,134.1347,134.4214,134.0092,134.4214,4577.0
2019-07-29 09:50:00,150.05,150.16,150.03,150.13,3225.0,134.4573,134.5558,134.4394,134.529,3225.0
2019-07-29 09:55:00,149.96,150.12,149.75,149.75,4348.0,134.3766,134.52,134.1885,134.1885,4348.0
2019-07-29 10:00:00,149.64,149.66,149.21,149.6,11761.0,134.0899,134.1078,133.7046,134.054,11761.0
2019-07-29 10:05:00,149.66,149.66,149.43,149.43,7844.0,134.1078,134.1078,133.9017,133.9017,7844.0
2019-07-29 10:10:00,149.44,149.59,149.4,149.52,8677.0,133.9107,134.0451,133.8748,133.9824,8677.0
2019-07-29 10:15:00,149.59,149.72,149.58,149.71,4192.0,134.0451,134.1616,134.0361,134.1526,4192.0
2019-07-29 10:20:00,149.74,149.78,149.63,149.77,2382.0,134.1795,134.2153,134.0809,134.2064,2382.0
2019-07-29 10:25:00,149.75,149.77,149.69,149.69,1628.0,134.1885,134.2064,134.1347,134.1347,1628.0
2019-07-29 10:30:00,149.71,149.73,149.63,149.64,3552.0,134.1526,134.1705,134.0809,134.0899,3552.0
2019-07-29 10:35:00,149.63,149.84,149.62,149.84,7472.0,134.0809,134.2691,134.072,134.2691,7472.0
2019-07-29 10:40:00,149.77,149.99,149.77,149.98,5684.0,134.2064,134.4035,134.2064,134.3946,5684.0
2019-07-29 10:45:00,150.0,150.38,150.0,150.38,1737.0,134.4125,134.753,134.4125,134.753,1737.0
2019-07-29 10:50:00,150.43,150.47,150.38,150.42,1309.0,134.7978,134.8336,134.753,134.7888,1309.0
2019-07-29 10:55:00,150.41,150.54,150.37,150.46,8086.0,134.7799,134.8964,134.744,134.8247,8086.0
2019-07-29 11:00:00,150.46,150.53,150.4,150.53,4781.0,134.8247,134.8874,134.7709,134.8874,4781.0
2019-07-29 11:05:00,150.55,150.66,150.54,150.66,1200.0,134.9053,135.0039,134.8964,135.0039,1200.0
2019-07-29 11:10:00,150.71,151.04,150.67,151.0,11923.0,135.0487,135.3444,135.0129,135.3086,11923.0
2019-07-29 11:15:00,151.0,151.28,150.93,151.21,7900.0,135.3086,135.5595,135.2458,135.4967,7900.0
2019-07-29 11:20:00,151.15,151.16,151.01,151.01,4963.0,135.443,135.4519,135.3175,135.3175,4963.0
2019-07-29 11:25:00,151.07,151.11,151.0,151.0,4100.0,135.3713,135.4071,135.3086,135.3086,4100.0
2019-07-29 11:30:00,150.99,151.15,150.95,151.04,3401.0,135.2996,135.443,135.2638,135.3444,3401.0
2019-07-29 11:35:00,151.06,151.16,151.04,151.13,3757.0,135.3623,135.4519,135.3444,135.4251,3757.0
2019-07-29 11:40:00,151.13,151.13,150.93,151.06,11773.0,135.4251,135.4251,135.2458,135.3623,11773.0
2019-07-29 11:45:00,151.03,151.18,150.92,150.93,5063.0,135.3354,135.4699,135.2369,135.2458,5063.0
2019-07-29 11:50:00,150.96,151.1,150.89,151.1,2996.0,135.2727,135.3982,135.21,135.3982,2996.0
2019-07-29 11:55:00,151.09,151.23,151.09,151.15,2600.0,135.3892,135.5147,135.3892,135.443,2600.0
2019-07-29 12:00:00,151.14,151.16,150.96,150.97,4712.0,135.434,135.4519,135.2727,135.2817,4712.0
2019-07-29 12:05:00,150.93,151.0,150.92,150.93,8003.0,135.2458,135.3086,135.2369,135.2458,8003.0
2019-07-29 12:10:00,150.92,150.92,150.6,150.6,5877.0,135.2369,135.2369,134.9501,134.9501,5877.0
2019-07-29 12:15:00,150.59,150.69,150.5,150.64,3954.0,134.9412,135.0308,134.8605,134.986,3954.0
2019-07-29 12:20:00,150.69,150.79,150.65,150.79,6383.0,135.0308,135.1204,134.9949,135.1204,6383.0
2019-07-29 12:25:00,150.76,150.8,150.72,150.75,4000.0,135.0935,135.1293,135.0577,135.0845,4000.0
2019-07-29 12:30:00,150.74,150.91,150.74,150.91,2328.0,135.0756,135.2279,135.0756,135.2279,2328.0
2019-07-29 12:35:00,150.88,150.88,150.71,150.75,6750.0,135.201,135.201,135.0487,135.0845,6750.0
2019-07-29 12:40:00,150.85,150.86,150.72,150.75,3926.0,135.1741,135.1831,135.0577,135.0845,3926.0
2019-07-29 12:45:00,150.8,150.86,150.77,150.86,1100.0,135.1293,135.1831,135.1025,135.1831,1100.0
2019-07-29 12:50:00,150.82,150.82,150.74,150.75,3900.0,135.1473,135.1473,135.0756,135.0845,3900.0
2019-07-29 12:55:00,150.79,151.0,150.79,151.0,1357.0,135.1204,135.3086,135.1204,135.3086,1357.0
2019-07-29 13:00:00,150.98,150.98,150.91,150.91,1375.0,135.2906,135.2906,135.2279,135.2279,1375.0
2019-07-29 13:05:00,150.77,150.77,150.67,150.75,1633.0,135.1025,135.1025,135.0129,135.0845,1633.0
2019-07-29 13:10:00,150.75,150.75,150.66,150.75,4200.0,135.0845,135.0845,135.0039,135.0845,4200.0
2019-07-29 13:15:00,150.78,150.82,150.68,150.71,5700.0,135.1114,135.1473,135.0218,135.0487,5700.0
2019-07-29 13:20:00,150.71,150.75,150.61,150.61,2100.0,135.0487,135.0845,134.9591,134.9591,2100.0
2019-07-29 13:25:00,150.61,150.61,150.39,150.39,3001.0,134.9591,134.9591,134.7619,134.7619,3001.0
2019-07-29 13:30:00,150.42,150.48,150.37,150.37,14496.0,134.7888,134.8426,134.744,134.744,14496.0
2019-07-29 13:35:00,150.36,150.56,150.22,150.51,8382.0,134.7351,134.9143,134.6096,134.8695,8382.0
2019-07-29 13:40:00,150.52,150.54,150.45,150.5,24168.0,134.8784,134.8964,134.8157,134.8605,24168.0
2019-07-29 13:45:00,150.52,150.52,150.31,150.36,10387.0,134.8784,134.8784,134.6903,134.7351,10387.0
2019-07-29 13:50:00,150.33,150.38,150.3,150.3,3827.0,134.7082,134.753,134.6813,134.6813,3827.0
2019-07-29 13:55:00,150.3,150.33,150.22,150.22,4628.0,134.6813,134.7082,134.6096,134.6096,4628.0
2019-07-29 14:00:00,150.25,150.27,150.16,150.21,3456.0,134.6365,134.6544,134.5558,134.6007,3456.0
2019-07-29 14:05:00,150.16,150.33,150.15,150.33,2212.0,134.5558,134.7082,134.5469,134.7082,2212.0
2019-07-29 14:10:00,150.3,150.45,150.22,150.31,14894.0,134.6813,134.8157,134.6096,134.6903,14894.0
2019-07-29 14:15:00,150.35,150.39,150.27,150.33,3709.0,134.7261,134.7619,134.6544,134.7082,3709.0
2019-07-29 14:20:00,150.35,150.39,150.19,150.28,5819.0,134.7261,134.7619,134.5827,134.6634,5819.0
2019-07-29 14:25:00,150.26,150.4,150.23,150.31,6542.0,134.6455,134.7709,134.6186,134.6903,6542.0
2019-07-29 14:30:00,150.27,150.3,150.18,150.28,5908.0,134.6544,134.6813,134.5738,134.6634,5908.0
2019-07-29 14:35:00,150.3,150.32,150.23,150.23,11101.0,134.6813,134.6992,134.6186,134.6186,11101.0
2019-07-29 14:40:00,150.22,150.22,150.07,150.13,6399.0,134.6096,134.6096,134.4752,134.529,6399.0
2019-07-29 14:45:00,150.11,150.13,150.02,150.1,3908.0,134.511,134.529,134.4304,134.5021,3908.0
2019-07-29 14:50:00,150.09,150.16,150.06,150.15,3300.0,134.4931,134.5558,134.4662,134.5469,3300.0
2019-07-29 14:55:00,150.12,150.28,150.11,150.11,9211.0,134.52,134.6634,134.511,134.511,9211.0
2019-07-29 15:00:00,150.12,150.18,150.03,150.18,7413.0,134.52,134.5738,134.4394,134.5738,7413.0
2019-07-29 15:05:00,150.19,150.22,150.09,150.18,3621.0,134.5827,134.6096,134.4931,134.5738,3621.0
2019-07-29 15:10:00,150.2,150.2,150.0,150.0,9687.0,134.5917,134.5917,134.4125,134.4125,9687.0
2019-07-29 15:15:00,150.0,150.05,149.89,150.05,13104.0,134.4125,134.4573,134.3139,134.4573,13104.0
2019-07-29 15:20:00,150.1,150.18,150.07,150.13,3708.0,134.5021,134.5738,134.4752,134.529,3708.0
2019-07-29 15:25:00,150.12,150.14,149.89,149.95,9188.0,134.52,134.5379,134.3139,134.3677,9188.0
2019-07-29 15:30:00,149.96,150.03,149.81,149.85,6413.0,134.3766,134.4394,134.2422,134.2781,6413.0
2019-07-29 15:35:00,149.83,149.96,149.79,149.87,8890.0,134.2601,134.3766,134.2243,134.296,8890.0
2019-07-29 15:40:00,149.9,150.18,149.9,150.15,17941.0,134.3229,134.5738,134.3229,134.5469,17941.0
2019-07-29 15:45:00,150.14,150.2,150.04,150.15,12971.0,134.5379,134.5917,134.4483,134.5469,12971.0
2019-07-29 15:50:00,150.15,150.19,150.01,150.1,14108.0,134.5469,134.5827,134.4214,134.5021,14108.0
2019-07-29 15:55:00,150.07,150.07,149.57,149.75,45715.0,134.4752,134.4752,134.0272,134.1885,45715.0
2019-07-30 09:30:00,148.26,148.37,146.88,148.02,7209.0,132.8533,132.9519,131.6167,132.6382,7209.0
2019-07-30 09:35:00,148.04,148.47,148.04,148.31,2868.0,132.6562,133.0415,132.6562,132.8981,2868.0
2019-07-30 09:40:00,148.45,148.45,148.34,148.34,300.0,133.0235,133.0235,132.925,132.925,300.0
2019-07-30 09:45:00,147.92,147.94,147.78,147.93,1305.0,132.5486,132.5665,132.4232,132.5576,1305.0
2019-07-30 09:50:00,147.8,148.02,147.8,147.94,1307.0,132.4411,132.6382,132.4411,132.5665,1307.0
2019-07-30 09:55:00,147.9,147.9,147.61,147.61,1738.0,132.5307,132.5307,132.2708,132.2708,1738.0
2019-07-30 10:00:00,147.57,147.92,147.57,147.59,3037.0,132.235,132.5486,132.235,132.2529,3037.0
2019-07-30 10:05:00,147.59,147.61,147.5,147.5,1700.0,132.2529,132.2708,132.1723,132.1723,1700.0
2019-07-30 10:10:00,147.5,147.5,147.23,147.23,3180.0,132.1723,132.1723,131.9303,131.9303,3180.0
2019-07-30 10:15:00,147.32,147.51,147.32,147.51,800.0,132.011,132.1812,132.011,132.1812,800.0
2019-07-30 10:20:00,147.55,147.55,147.32,147.36,2840.0,132.2171,132.2171,132.011,132.0468,2840.0
2019-07-30 10:25:00,147.34,147.54,147.3,147.54,10174.0,132.0289,132.2081,131.9931,132.2081,10174.0
2019-07-30 10:30:00,147.59,147.87,147.59,147.85,4239.0,132.2529,132.5038,132.2529,132.4859,4239.0
2019-07-30 10:35:00,147.91,147.95,147.79,147.95,3443.0,132.5397,132.5755,132.4321,132.5755,3443.0
2019-07-30 10:40:00,147.95,148.2,147.91,148.12,5046.0,132.5755,132.7995,132.5397,132.7278,5046.0
2019-07-30 10:45:00,148.11,148.33,148.1,148.33,1830.0,132.7189,132.916,132.7099,132.916,1830.0
2019-07-30 10:50:00,148.28,148.33,148.12,148.21,8367.0,132.8712,132.916,132.7278,132.8085,8367.0
2019-07-30 10:55:00,148.25,148.28,148.14,148.21,1000.0,132.8443,132.8712,132.7458,132.8085,1000.0
2019-07-30 11:00:00,148.17,148.24,148.01,148.01,2061.0,132.7726,132.8354,132.6293,132.6293,2061.0
2019-07-30 11:05:00,148.0,148.04,147.93,147.94,4469.0,132.6203,132.6562,132.5576,132.5665,4469.0
2019-07-30 11:10:00,147.94,147.95,147.85,147.88,2776.0,132.5665,132.5755,132.4859,132.5128,2776.0
2019-07-30 11:15:00,147.92,148.03,147.84,148.0,2000.0,132.5486,132.6472,132.4769,132.6203,2000.0
2019-07-30 11:20:00,148.02,148.07,147.91,147.91,16316.0,132.6382,132.683,132.5397,132.5397,16316.0
2019-07-30 11:25:00,147.84,147.91,147.74,147.82,3297.0,132.4769,132.5397,132.3873,132.459,3297.0
2019-07-30 11:30:00,147.81,148.15,147.75,148.15,1800.0,132.4501,132.7547,132.3963,132.7547,1800.0
2019-07-30 11:35:00,148.08,148.19,147.96,147.98,2621.0,132.692,132.7906,132.5845,132.6024,2621.0
2019-07-30 11:40:00,148.04,148.14,148.01,148.09,2669.0,132.6562,132.7458,132.6293,132.701,2669.0
2019-07-30 11:45:00,148.0,148.03,147.79,147.86,3483.0,132.6203,132.6472,132.4321,132.4949,3483.0
2019-07-30 11:50:00,147.88,147.94,147.72,147.94,3170.0,132.5128,132.5665,132.3694,132.5665,3170.0
2019-07-30 11:55:00,147.97,147.98,147.82,147.88,2253.0,132.5934,132.6024,132.459,132.5128,2253.0
2019-07-30 12:00:00,147.81,147.99,147.78,147.99,7489.0,132.4501,132.6113,132.4232,132.6113,7489.0
2019-07-30 12:05:00,148.03,148.1,147.87,148.01,2354.0,132.6472,132.7099,132.5038,132.6293,2354.0
2019-07-30 12:10:00,148.05,148.06,147.98,148.04,3575.0,132.6651,132.6741,132.6024,132.6562,3575.0
2019-07-30 12:15:00,148.02,148.12,147.99,148.07,2800.0,132.6382,132.7278,132.6113,132.683,2800.0
2019-07-30 12:20:00,148.05,148.05,147.86,147.98,5304.0,132.6651,132.6651,132.4949,132.6024,5304.0
2019-07-30 12:25:00,147.93,147.98,147.91,147.98,2400.0,132.5576,132.6024,132.5397,132.6024,2400.0
2019-07-30 12:30:00,147.91,148.03,147.89,148.01,2498.0,132.5397,132.6472,132.5217,132.6293,2498.0
2019-07-30 12:35:00,147.98,148.04,147.87,147.93,2697.0,132.6024,132.6562,132.5038,132.5576,2697.0
2019-07-30 12:40:00,147.99,147.99,147.68,147.77,8095.0,132.6113,132.6113,132.3336,132.4142,8095.0
2019-07-30 12:45:00,147.75,147.75,147.61,147.67,2494.0,132.3963,132.3963,132.2708,132.3246,2494.0
2019-07-30 12:50:00,147.72,147.73,147.62,147.62,2166.0,132.3694,132.3784,132.2798,132.2798,2166.0
2019-07-30 12:55:00,147.61,147.66,147.6,147.64,3654.0,132.2708,132.3156,132.2619,132.2977,3654.0
2019-07-30 13:00:00,147.67,147.71,147.67,147.68,2200.0,132.3246,132.3604,132.3246,132.3336,2200.0
2019-07-30 13:05:00,147.58,147.65,147.49,147.49,1700.0,132.244,132.3067,132.1633,132.1633,1700.0
2019-07-30 13:10:00,147.44,147.48,147.43,147.43,1814.0,132.1185,132.1543,132.1095,132.1095,1814.0
2019-07-30 13:15:00,147.39,147.56,147.39,147.51,3422.0,132.0737,132.226,132.0737,132.1812,3422.0
2019-07-30 13:20:00,147.5,147.56,147.47,147.48,1778.0,132.1723,132.226,132.1454,132.1543,1778.0
2019-07-30 13:25:00,147.47,147.53,147.46,147.53,1438.0,132.1454,132.1992,132.1364,132.1992,1438.0
2019-07-30 13:30:00,147.56,147.58,147.49,147.5,3216.0,132.226,132.244,132.1633,132.1723,3216.0
2019-07-30 13:35:00,147.53,147.63,147.53,147.63,1900.0,132.1992,132.2888,132.1992,132.2888,1900.0
2019-07-30 13:40:00,147.65,147.72,147.62,147.71,1491.0,132.3067,132.3694,132.2798,132.3604,1491.0
2019-07-30 13:45:00,147.78,147.89,147.75,147.89,2199.0,132.4232,132.5217,132.3963,132.5217,2199.0
2019-07-30 13:50:00,147.87,147.94,147.85,147.86,2100.0,132.5038,132.5665,132.4859,132.4949,2100.0
2019-07-30 13:55:00,147.86,147.91,147.82,147.82,2196.0,132.4949,132.5397,132.459,132.459,2196.0
2019-07-30 14:00:00,147.8,147.96,147.69,147.94,3834.0,132.4411,132.5845,132.3425,132.5665,3834.0
2019-07-30 14:05:00,147.96,148.01,147.9,147.94,2019.0,132.5845,132.6293,132.5307,132.5665,2019.0
2019-07-30 14:10:00,147.97,148.0,147.87,147.97,4402.0,132.5934,132.6203,132.5038,132.5934,4402.0
2019-07-30 14:15:00,148.08,148.21,148.05,148.21,1200.0,132.692,132.8085,132.6651,132.8085,1200.0
2019-07-30 14:20:00,148.23,148.26,148.19,148.22,2954.0,132.8264,132.8533,132.7906,132.8174,2954.0
2019-07-30 14:25:00,148.2,148.22,148.15,148.19,1913.0,132.7995,132.8174,132.7547,132.7906,1913.0
2019-07-30 14:30:00,148.25,148.39,148.15,148.35,16753.0,132.8443,132.9698,132.7547,132.9339,16753.0
2019-07-30 14:35:00,148.36,148.45,148.36,148.44,2200.0,132.9429,133.0235,132.9429,133.0146,2200.0
2019-07-30 14:40:00,148.4,148.44,148.33,148.38,3361.0,132.9787,133.0146,132.916,132.9608,3361.0
2019-07-30 14:45:00,148.35,148.39,148.34,148.34,1303.0,132.9339,132.9698,132.925,132.925,1303.0
2019-07-30 14:50:00,148.34,148.34,148.27,148.32,2473.0,132.925,132.925,132.8623,132.9071,2473.0
2019-07-30 14:55:00,148.31,148.46,148.26,148.39,3348.0,132.8981,133.0325,132.8533,132.9698,3348.0
2019-07-30 15:00:00,148.38,148.42,148.36,148.4,5914.0,132.9608,132.9967,132.9429,132.9787,5914.0
2019-07-30 15:05:00,148.37,148.43,148.33,148.36,6093.0,132.9519,133.0056,132.916,132.9429,6093.0
2019-07-30 15:10:00,148.4,148.55,148.39,148.55,3308.0,132.9787,133.1132,132.9698,133.1132,3308.0
2019-07-30 15:15:00,148.58,148.62,148.48,148.55,6908.0,133.14,133.1759,133.0504,133.1132,6908.0
2019-07-30 15:20:00,148.58,148.59,148.39,148.47,3974.0,133.14,133.149,132.9698,133.0415,3974.0
2019-07-30 15:25:00,148.48,148.48,148.31,148.35,7060.0,133.0504,133.0504,132.8981,132.9339,7060.0
2019-07-30 15:30:00,148.35,148.5,148.33,148.5,6916.0,132.9339,133.0684,132.916,133.0684,6916.0
2019-07-30 15:35:00,148.54,148.7,148.52,148.59,5677.0,133.1042,133.2476,133.0863,133.149,5677.0
2019-07-30 15:40:00,148.59,148.63,148.54,148.54,8931.0,133.149,133.1848,133.1042,133.1042,8931.0
2019-07-30 15:45:00,148.48,148.55,148.48,148.52,4891.0,133.0504,133.1132,133.0504,133.0863,4891.0
2019-07-30 15:50:00,148.54,148.58,148.43,148.47,17598.0,133.1042,133.14,133.0056,133.0415,17598.0
2019-07-30 15:55:00,148.46,148.53,148.26,148.53,29727.0,133.0325,133.0952,132.8533,133.0952,29727.0
2019-07-31 09:30:00,148.38,148.7,148.38,148.55,7487.0,132.9608,133.2476,132.9608,133.1132,7487.0
2019-07-31 09:35:00,148.69,148.76,148.37,148.48,1825.0,133.2386,133.3013,132.9519,133.0504,1825.0
2019-07-31 09:40:00,148.38,148.67,148.29,148.67,1300.0,132.9608,133.2207,132.8802,133.2207,1300.0
2019-07-31 09:45:00,148.64,148.72,148.43,148.5,5478.0,133.1938,133.2655,133.0056,133.0684,5478.0
2019-07-31 09:50:00,148.39,148.39,147.82,147.82,5429.0,132.9698,132.9698,132.459,132.459,5429.0
2019-07-31 09:55:00,147.81,148.15,147.81,147.99,3123.0,132.4501,132.7547,132.4501,132.6113,3123.0
2019-07-31 10:00:00,147.91,147.99,147.56,147.56,3280.0,132.5397,132.6113,132.226,132.226,3280.0
2019-07-31 10:05:00,147.69,147.78,147.65,147.78,2159.0,132.3425,132.4232,132.3067,132.4232,2159.0
2019-07-31 10:10:00,147.81,147.9,147.78,147.88,1088.0,132.4501,132.5307,132.4232,132.5128,1088.0
2019-07-31 10:15:00,147.98,148.02,147.91,147.97,1354.0,132.6024,132.6382,132.5397,132.5934,1354.0
2019-07-31 10:20:00,147.93,147.98,147.6,147.6,3214.0,132.5576,132.6024,132.2619,132.2619,3214.0
2019-07-31 10:25:00,147.72,147.72,147.53,147.56,1223.0,132.3694,132.3694,132.1992,132.226,1223.0
2019-07-31 10:30:00,147.56,147.62,147.4,147.42,4466.0,132.226,132.2798,132.0827,132.1006,4466.0
2019-07-31 10:35:00,147.42,147.47,147.41,147.41,2859.0,132.1006,132.1454,132.0916,132.0916,2859.0
2019-07-31 10:40:00,147.42,147.42,147.15,147.16,7363.0,132.1006,132.1006,131.8586,131.8676,7363.0
2019-07-31 10:45:00,147.16,147.21,147.13,147.21,5152.0,131.8676,131.9124,131.8407,131.9124,5152.0
2019-07-31 10:50:00,147.2,147.2,147.01,147.1,4400.0,131.9034,131.9034,131.7332,131.8138,4400.0
2019-07-31 10:55:00,147.15,147.21,147.01,147.11,8922.0,131.8586,131.9124,131.7332,131.8228,8922.0
2019-07-31 11:00:00,147.14,147.3,147.02,147.3,8010.0,131.8497,131.9931,131.7421,131.9931,8010.0
2019-07-31 11:05:00,147.31,147.48,147.28,147.35,7112.0,132.002,132.1543,131.9751,132.0379,7112.0
2019-07-31 11:10:00,147.31,147.35,147.21,147.25,3000.0,132.002,132.0379,131.9124,131.9482,3000.0
2019-07-31 11:15:00,147.24,147.26,147.14,147.2,5001.0,131.9393,131.9572,131.8497,131.9034,5001.0
2019-07-31 11:20:00,147.25,147.46,147.22,147.31,6287.0,131.9482,132.1364,131.9214,132.002,6287.0
2019-07-31 11:25:00,147.3,147.38,147.21,147.29,4835.0,131.9931,132.0647,131.9124,131.9841,4835.0
2019-07-31 11:30:00,147.22,147.25,147.12,147.15,2903.0,131.9214,131.9482,131.8318,131.8586,2903.0
2019-07-31 11:35:00,147.17,147.27,147.16,147.27,2029.0,131.8766,131.9662,131.8676,131.9662,2029.0
2019-07-31 11:40:00,147.24,147.32,147.24,147.32,1658.0,131.9393,132.011,131.9393,132.011,1658.0
2019-07-31 11:45:00,147.37,147.4,147.31,147.36,3354.0,132.0558,132.0827,132.002,132.0468,3354.0
2019-07-31 11:50:00,147.35,147.52,147.35,147.52,1698.0,132.0379,132.1902,132.0379,132.1902,1698.0
2019-07-31 11:55:00,147.53,147.53,147.48,147.49,1521.0,132.1992,132.1992,132.1543,132.1633,1521.0
2019-07-31 12:00:00,147.4,147.47,147.39,147.47,1034.0,132.0827,132.1454,132.0737,132.1454,1034.0
2019-07-31 12:05:00,147.5,147.52,147.44,147.44,725.0,132.1723,132.1902,132.1185,132.1185,725.0
2019-07-31 12:10:00,147.44,147.44,147.4,147.41,645.0,132.1185,132.1185,132.0827,132.0916,645.0
2019-07-31 12:15:00,147.43,147.47,147.39,147.44,1389.0,132.1095,132.1454,132.0737,132.1185,1389.0
2019-07-31 12:20:00,147.38,147.39,147.32,147.39,1400.0,132.0647,132.0737,132.011,132.0737,1400.0
2019-07-31 12:25:00,147.38,147.4,147.32,147.4,1701.0,132.0647,132.0827,132.011,132.0827,1701.0
2019-07-31 12:30:00,147.42,147.5,147.41,147.45,1513.0,132.1006,132.1723,132.0916,132.1275,1513.0
2019-07-31 12:35:00,147.47,147.47,147.32,147.32,1498.0,132.1454,132.1454,132.011,132.011,1498.0
2019-07-31 12:40:00,147.33,147.37,147.26,147.28,3833.0,132.0199,132.0558,131.9572,131.9751,3833.0
2019-07-31 12:45:00,147.27,147.3,147.23,147.24,1330.0,131.9662,131.9931,131.9303,131.9393,1330.0
2019-07-31 12:50:00,147.25,147.26,147.22,147.26,852.0,131.9482,131.9572,131.9214,131.9572,852.0
2019-07-31 12:55:00,147.24,147.4,147.24,147.38,2406.0,131.9393,132.0827,131.9393,132.0647,2406.0
2019-07-31 13:00:00,147.4,147.47,147.35,147.47,1867.0,132.0827,132.1454,132.0379,132.1454,1867.0
2019-07-31 13:05:00,147.45,147.54,147.45,147.54,1403.0,132.1275,132.2081,132.1275,132.2081,1403.0
2019-07-31 13:10:00,147.55,147.55,147.33,147.38,2605.0,132.2171,132.2171,132.0199,132.0647,2605.0
2019-07-31 13:15:00,147.43,147.56,147.42,147.56,1716.0,132.1095,132.226,132.1006,132.226,1716.0
2019-07-31 13:20:00,147.54,147.6,147.45,147.56,2683.0,132.2081,132.2619,132.1275,132.226,2683.0
2019-07-31 13:25:00,147.56,147.56,147.46,147.5,1608.0,132.226,132.226,132.1364,132.1723,1608.0
2019-07-31 13:30:00,147.48,147.56,147.48,147.56,2239.0,132.1543,132.226,132.1543,132.226,2239.0
2019-07-31 13:35:00,147.55,147.56,147.45,147.49,3111.0,132.2171,132.226,132.1275,132.1633,3111.0
2019-07-31 13:40:00,147.51,147.53,147.45,147.47,3835.0,132.1812,132.1992,132.1275,132.1454,3835.0
2019-07-31 13:45:00,147.41,147.45,147.37,147.37,1903.0,132.0916,132.1275,132.0558,132.0558,1903.0
2019-07-31 13:50:00,147.38,147.45,147.34,147.38,4686.0,132.0647,132.1275,132.0289,132.0647,4686.0
2019-07-31 13:55:00,147.41,147.52,147.33,147.52,4435.0,132.0916,132.1902,132.0199,132.1902,4435.0
2019-07-31 14:00:00,147.41,147.46,147.23,147.28,4574.0,132.0916,132.1364,131.9303,131.9751,4574.0
2019-07-31 14:05:00,147.37,147.45,147.2,147.22,2957.0,132.0558,132.1275,131.9034,131.9214,2957.0
2019-07-31 14:10:00,147.33,147.33,147.12,147.17,4249.0,132.0199,132.0199,131.8318,131.8766,4249.0
2019-07-31 14:15:00,147.11,147.11,146.93,147.04,5404.0,131.8228,131.8228,131.6615,131.7601,5404.0
2019-07-31 14:20:00,147.04,147.08,146.76,146.76,6575.0,131.7601,131.7959,131.5092,131.5092,6575.0
2019-07-31 14:25:00,146.72,146.84,146.7,146.73,5831.0,131.4733,131.5809,131.4554,131.4823,5831.0
2019-07-31 14:30:00,146.66,146.79,146.59,146.77,6429.0,131.4196,131.536,131.3568,131.5181,6429.0
2019-07-31 14:35:00,146.79,146.85,146.23,146.3,10400.0,131.536,131.5898,131.0342,131.097,10400.0
2019-07-31 14:40:00,146.21,146.51,145.9,145.94,10961.0,131.0163,131.2851,130.7385,130.7744,10961.0
2019-07-31 14:45:00,145.9,145.9,145.27,145.43,6503.0,130.7385,130.7385,130.174,130.3174,6503.0
2019-07-31 14:50:00,145.53,145.53,144.34,144.97,10182.0,130.407,130.407,129.3406,129.9052,10182.0
2019-07-31 14:55:00,144.79,145.15,144.45,144.54,12973.0,129.7439,130.0665,129.4392,129.5199,12973.0
2019-07-31 15:00:00,144.55,145.13,144.07,144.86,11016.0,129.5288,130.0486,129.0987,129.8066,11016.0
2019-07-31 15:05:00,144.87,145.46,144.86,145.25,17076.0,129.8156,130.3443,129.8066,130.1561,17076.0
2019-07-31 15:10:00,145.18,145.32,145.0,145.27,4277.0,130.0934,130.2188,129.9321,130.174,4277.0
2019-07-31 15:15:00,145.17,145.54,145.1,145.54,6334.0,130.0844,130.4159,130.0217,130.4159,6334.0
2019-07-31 15:20:00,145.54,145.93,145.51,145.89,5056.0,130.4159,130.7654,130.3891,130.7296,5056.0
2019-07-31 15:25:00,146.15,146.54,146.03,146.48,20488.0,130.9626,131.312,130.855,131.2583,20488.0
2019-07-31 15:30:00,146.52,146.65,146.3,146.32,11749.0,131.2941,131.4106,131.097,131.1149,11749.0
2019-07-31 15:35:00,146.31,146.66,146.27,146.58,8937.0,131.1059,131.4196,131.0701,131.3479,8937.0
2019-07-31 15:40:00,146.62,146.7,146.43,146.49,9751.0,131.3837,131.4554,131.2135,131.2672,9751.0
2019-07-31 15:45:00,146.53,146.59,146.23,146.32,9221.0,131.3031,131.3568,131.0342,131.1149,9221.0
2019-07-31 15:50:00,146.31,146.32,145.57,145.57,17127.0,131.1059,131.1149,130.4428,130.4428,17127.0
2019-07-31 15:55:00,145.57,145.85,145.17,145.51,56566.0,130.4428,130.6937,130.0844,130.3891,56566.0
2019-08-01 09:30:00,144.87,145.28,143.54,143.55,18728.0,129.8156,130.183,128.6238,128.6327,18728.0
2019-08-01 09:35:00,143.55,144.03,143.21,143.54,4895.0,128.6327,129.0629,128.3281,128.6238,4895.0
2019-08-01 09:40:00,143.59,144.38,143.58,144.24,7493.0,128.6686,129.3765,128.6596,129.251,7493.0
2019-08-01 09:45:00,144.32,144.49,144.07,144.17,5598.0,129.3227,129.4751,129.0987,129.1883,5598.0
2019-08-01 09:50:00,144.23,144.35,143.8,143.8,13002.0,129.2421,129.3496,128.8568,128.8568,13002.0
2019-08-01 09:55:00,143.86,144.49,143.66,144.24,8684.0,128.9105,129.4751,128.7313,129.251,8684.0
2019-08-01 10:00:00,144.24,144.25,143.99,143.99,7655.0,129.251,129.26,129.027,129.027,7655.0
2019-08-01 10:05:00,144.12,144.3,143.97,144.23,6500.0,129.1435,129.3048,129.0091,129.2421,6500.0
2019-08-01 10:10:00,144.23,144.36,144.14,144.14,8658.0,129.2421,129.3586,129.1614,129.1614,8658.0
2019-08-01 10:15:00,144.06,144.2,144.01,144.07,5260.0,129.0897,129.2152,129.0449,129.0987,5260.0
2019-08-01 10:20:00,144.12,144.18,144.0,144.17,2228.0,129.1435,129.1973,129.036,129.1883,2228.0
2019-08-01 10:25:00,144.03,144.17,144.01,144.17,1998.0,129.0629,129.1883,129.0449,129.1883,1998.0
2019-08-01 10:30:00,144.14,144.7,144.09,144.59,18184.0,129.1614,129.6632,129.1166,129.5647,18184.0
2019-08-01 10:35:00,144.59,144.63,144.47,144.47,2758.0,129.5647,129.6005,129.4571,129.4571,2758.0
2019-08-01 10:40:00,144.49,144.85,144.49,144.79,4044.0,129.4751,129.7976,129.4751,129.7439,4044.0
2019-08-01 10:45:00,144.78,144.85,144.65,144.71,2253.0,129.7349,129.7976,129.6184,129.6722,2253.0
2019-08-01 10:50:00,144.69,144.94,144.69,144.94,2372.0,129.6543,129.8783,129.6543,129.8783,2372.0
2019-08-01 10:55:00,145.0,145.05,144.94,145.04,3909.0,129.9321,129.9769,129.8783,129.9679,3909.0
2019-08-01 11:00:00,145.05,145.4,145.01,145.18,5306.0,129.9769,130.2905,129.941,130.0934,5306.0
2019-08-01 11:05:00,145.16,145.24,145.11,145.24,2392.0,130.0754,130.1471,130.0306,130.1471,2392.0
2019-08-01 11:10:00,145.29,145.48,145.28,145.48,4200.0,130.1919,130.3622,130.183,130.3622,4200.0
2019-08-01 11:15:00,145.49,145.55,145.48,145.51,1880.0,130.3711,130.4249,130.3622,130.3891,1880.0
2019-08-01 11:20:00,145.59,145.6,145.22,145.22,7243.0,130.4607,130.4697,130.1292,130.1292,7243.0
2019-08-01 11:25:00,145.22,145.42,145.22,145.36,5129.0,130.1292,130.3084,130.1292,130.2547,5129.0
2019-08-01 11:30:00,145.42,145.42,145.12,145.13,3803.0,130.3084,130.3084,130.0396,130.0486,3803.0
2019-08-01 11:35:00,145.15,145.19,145.11,145.15,2900.0,130.0665,130.1023,130.0306,130.0665,2900.0
2019-08-01 11:40:00,145.26,145.35,145.17,145.32,3660.0,130.165,130.2457,130.0844,130.2188,3660.0
2019-08-01 11:45:00,145.28,145.32,145.19,145.23,4750.0,130.183,130.2188,130.1023,130.1382,4750.0
2019-08-01 11:50:00,145.26,145.33,145.1,145.1,4177.0,130.165,130.2278,130.0217,130.0217,4177.0
2019-08-01 11:55:00,145.1,145.1,144.82,144.83,3689.0,130.0217,130.0217,129.7708,129.7797,3689.0
2019-08-01 12:00:00,144.91,145.02,144.81,144.99,3501.0,129.8514,129.95,129.7618,129.9231,3501.0
2019-08-01 12:05:00,144.97,145.0,144.76,144.8,10389.0,129.9052,129.9321,129.717,129.7528,10389.0
2019-08-01 12:10:00,144.77,144.77,144.59,144.65,3604.0,129.726,129.726,129.5647,129.6184,3604.0
2019-08-01 12:15:00,144.65,144.65,144.28,144.3,6437.0,129.6184,129.6184,129.2869,129.3048,6437.0
2019-08-01 12:20:00,144.29,144.33,144.19,144.19,4611.0,129.2958,129.3317,129.2062,129.2062,4611.0
2019-08-01 12:25:00,144.22,144.43,144.22,144.43,1217.0,129.2331,129.4213,129.2331,129.4213,1217.0
2019-08-01 12:30:00,144.43,144.65,144.42,144.65,6099.0,129.4213,129.6184,129.4123,129.6184,6099.0
2019-08-01 12:35:00,144.64,144.66,144.52,144.63,8155.0,129.6095,129.6274,129.5019,129.6005,8155.0
2019-08-01 12:40:00,144.59,144.6,144.3,144.38,6502.0,129.5647,129.5736,129.3048,129.3765,6502.0
2019-08-01 12:45:00,144.48,144.5,144.27,144.36,2013.0,129.4661,129.484,129.2779,129.3586,2013.0
2019-08-01 12:50:00,144.36,144.49,144.35,144.49,1613.0,129.3586,129.4751,129.3496,129.4751,1613.0
2019-08-01 12:55:00,144.47,144.48,144.33,144.34,3339.0,129.4571,129.4661,129.3317,129.3406,3339.0
2019-08-01 13:00:00,144.41,144.46,144.39,144.4,2177.0,129.4034,129.4482,129.3854,129.3944,2177.0
2019-08-01 13:05:00,144.35,144.55,144.35,144.55,16578.0,129.3496,129.5288,129.3496,129.5288,16578.0
2019-08-01 13:10:00,144.54,144.54,144.31,144.4,17605.0,129.5199,129.5199,129.3138,129.3944,17605.0
2019-08-01 13:15:00,144.39,144.42,144.36,144.36,1900.0,129.3854,129.4123,129.3586,129.3586,1900.0
2019-08-01 13:20:00,144.31,144.34,144.11,144.19,3896.0,129.3138,129.3406,129.1345,129.2062,3896.0
2019-08-01 13:25:00,144.18,144.26,142.84,142.84,26568.0,129.1973,129.269,127.9965,127.9965,26568.0
2019-08-01 13:30:00,142.81,143.21,142.24,142.24,19663.0,127.9696,128.3281,127.4589,127.4589,19663.0
2019-08-01 13:35:00,142.19,142.35,141.95,141.95,3957.0,127.4141,127.5574,127.199,127.199,3957.0
2019-08-01 13:40:00,141.84,142.28,141.62,141.69,8460.0,127.1004,127.4947,126.9033,126.966,8460.0
2019-08-01 13:45:00,141.72,141.94,141.57,141.59,7224.0,126.9929,127.19,126.8585,126.8764,7224.0
2019-08-01 13:50:00,141.52,141.8,141.02,141.05,8960.0,126.8137,127.0646,126.3656,126.3925,8960.0
2019-08-01 13:55:00,141.03,141.67,140.9,141.67,3622.0,126.3746,126.9481,126.2581,126.9481,3622.0
2019-08-01 14:00:00,141.55,141.73,141.23,141.28,17671.0,126.8406,127.0019,126.5538,126.5986,17671.0
2019-08-01 14:05:00,141.4,141.52,141.23,141.23,6817.0,126.7062,126.8137,126.5538,126.5538,6817.0
2019-08-01 14:10:00,141.09,141.1,140.43,140.95,4519.0,126.4284,126.4373,125.837,126.3029,4519.0
2019-08-01 14:15:00,141.05,141.05,140.57,140.77,4449.0,126.3925,126.3925,125.9624,126.1416,4449.0
2019-08-01 14:20:00,140.69,140.79,140.04,140.29,5852.0,126.0699,126.1596,125.4875,125.7115,5852.0
2019-08-01 14:25:00,140.27,140.41,140.0,140.2,22773.0,125.6936,125.819,125.4516,125.6309,22773.0
2019-08-01 14:30:00,140.15,140.43,140.0,140.43,14588.0,125.5861,125.837,125.4516,125.837,14588.0
2019-08-01 14:35:00,140.32,140.65,140.31,140.31,6688.0,125.7384,126.0341,125.7294,125.7294,6688.0
2019-08-01 14:40:00,140.25,140.43,139.79,139.82,4872.0,125.6757,125.837,125.2635,125.2903,4872.0
2019-08-01 14:45:00,139.89,140.53,139.83,140.53,5599.0,125.3531,125.9266,125.2993,125.9266,5599.0
2019-08-01 14:50:00,140.52,141.15,140.51,140.94,10949.0,125.9176,126.4821,125.9086,126.294,10949.0
2019-08-01 14:55:00,140.83,140.9,140.5,140.51,7552.0,126.1954,126.2581,125.8997,125.9086,7552.0
2019-08-01 15:00:00,140.46,140.64,140.27,140.64,5837.0,125.8638,126.0251,125.6936,126.0251,5837.0
2019-08-01 15:05:00,140.67,140.75,140.4,140.41,17573.0,126.052,126.1237,125.8101,125.819,17573.0
2019-08-01 15:10:00,140.45,140.48,139.95,140.03,7288.0,125.8549,125.8818,125.4068,125.4785,7288.0
2019-08-01 15:15:00,139.98,140.57,139.89,140.5,6869.0,125.4337,125.9624,125.3531,125.8997,6869.0
2019-08-01 15:20:00,140.45,141.1,140.41,141.1,5615.0,125.8549,126.4373,125.819,126.4373,5615.0
2019-08-01 15:25:00,141.03,141.23,140.91,141.08,7557.0,126.3746,126.5538,126.2671,126.4194,7557.0
2019-08-01 15:30:00,141.06,141.06,140.44,140.63,13937.0,126.4015,126.4015,125.8459,126.0162,13937.0
2019-08-01 15:35:00,140.67,141.27,140.62,141.24,18999.0,126.052,126.5897,126.0072,126.5628,18999.0
2019-08-01 15:40:00,141.28,141.33,140.89,141.05,18242.0,126.5986,126.6434,126.2492,126.3925,18242.0
2019-08-01 15:45:00,141.1,141.55,141.08,141.09,16775.0,126.4373,126.8406,126.4194,126.4284,16775.0
2019-08-01 15:50:00,141.06,141.07,140.45,140.48,19159.0,126.4015,126.4105,125.8549,125.8818,19159.0
2019-08-01 15:55:00,140.5,140.7,140.39,140.56,62651.0,125.8997,126.0789,125.8011,125.9535,62651.0
2019-08-02 09:30:00,139.39,139.53,139.05,139.4,14401.0,125.8005,125.9269,125.4937,125.8095,14401.0
2019-08-02 09:35:00,139.28,139.34,138.59,138.69,24619.0,125.7012,125.7554,125.0785,125.1688,24619.0
2019-08-02 09:40:00,138.42,138.5,138.0,138.0,9800.0,124.9251,124.9973,124.546,124.546,9800.0
2019-08-02 09:45:00,138.15,138.49,137.47,137.49,21341.0,124.6814,124.9883,124.0677,124.0857,21341.0
2019-08-02 09:50:00,137.66,138.64,137.58,138.57,23693.0,124.2392,125.1236,124.167,125.0605,23693.0
2019-08-02 09:55:00,138.53,138.69,137.99,138.37,30444.0,125.0244,125.1688,124.537,124.88,30444.0
2019-08-02 10:00:00,138.36,138.5,137.79,137.79,11267.0,124.8709,124.9973,124.3565,124.3565,11267.0
2019-08-02 10:05:00,137.66,137.89,137.18,137.23,12283.0,124.2392,124.4467,123.806,123.8511,12283.0
2019-08-02 10:10:00,137.23,137.34,136.81,137.0,49371.0,123.8511,123.9504,123.472,123.6435,49371.0
2019-08-02 10:15:00,136.94,137.3,136.82,136.87,11400.0,123.5894,123.9143,123.4811,123.5262,11400.0
2019-08-02 10:20:00,136.84,137.27,136.64,137.27,95615.0,123.4991,123.8872,123.3186,123.8872,95615.0
2019-08-02 10:25:00,137.17,137.36,136.95,137.09,7494.0,123.7969,123.9684,123.5984,123.7247,7494.0
2019-08-02 10:30:00,137.03,137.04,136.56,136.62,16863.0,123.6706,123.6796,123.2464,123.3006,16863.0
2019-08-02 10:35:00,136.67,136.77,136.56,136.56,12803.0,123.3457,123.4359,123.2464,123.2464,12803.0
2019-08-02 10:40:00,136.55,136.76,136.43,136.71,6534.0,123.2374,123.4269,123.1291,123.3818,6534.0
2019-08-02 10:45:00,136.7,136.89,136.5,136.5,7917.0,123.3728,123.5442,123.1923,123.1923,7917.0
2019-08-02 10:50:00,136.45,136.45,136.02,136.17,9355.0,123.1471,123.1471,122.7591,122.8944,9355.0
2019-08-02 10:55:00,136.2,136.28,135.91,135.96,38057.0,122.9215,122.9937,122.6598,122.7049,38057.0
2019-08-02 11:00:00,135.96,136.23,135.83,136.2,7660.0,122.7049,122.9486,122.5876,122.9215,7660.0
2019-08-02 11:05:00,136.27,136.73,136.27,136.67,5200.0,122.9847,123.3998,122.9847,123.3457,5200.0
2019-08-02 11:10:00,136.71,137.07,136.71,136.96,31658.0,123.3818,123.7067,123.3818,123.6074,31658.0
2019-08-02 11:15:00,136.96,137.6,136.96,137.44,7206.0,123.6074,124.185,123.6074,124.0406,7206.0
2019-08-02 11:20:00,137.38,137.5,137.25,137.3,5980.0,123.9865,124.0948,123.8691,123.9143,5980.0
2019-08-02 11:25:00,137.28,137.37,137.19,137.19,3274.0,123.8962,123.9774,123.815,123.815,3274.0
2019-08-02 11:30:00,137.2,137.3,136.95,136.95,4366.0,123.824,123.9143,123.5984,123.5984,4366.0
2019-08-02 11:35:00,136.9,136.99,136.63,136.64,6325.0,123.5533,123.6345,123.3096,123.3186,6325.0
2019-08-02 11:40:00,136.53,136.65,136.26,136.28,9560.0,123.2193,123.3276,122.9757,122.9937,9560.0
2019-08-02 11:45:00,136.24,136.49,136.17,136.46,22243.0,122.9576,123.1832,122.8944,123.1562,22243.0
2019-08-02 11:50:00,136.63,136.79,136.34,136.76,4056.0,123.3096,123.454,123.0479,123.4269,4056.0
2019-08-02 11:55:00,136.8,136.91,136.75,136.85,22124.0,123.463,123.5623,123.4179,123.5081,22124.0
2019-08-02 12:00:00,136.9,137.13,136.8,137.1,4708.0,123.5533,123.7608,123.463,123.7338,4708.0
2019-08-02 12:05:00,137.09,137.29,137.04,137.28,12058.0,123.7247,123.9052,123.6796,123.8962,12058.0
2019-08-02 12:10:00,137.32,137.46,137.21,137.44,48300.0,123.9323,124.0587,123.833,124.0406,48300.0
2019-08-02 12:15:00,137.5,137.7,137.46,137.66,12185.0,124.0948,124.2753,124.0587,124.2392,12185.0
2019-08-02 12:20:00,137.65,137.75,137.6,137.75,2942.0,124.2301,124.3204,124.185,124.3204,2942.0
2019-08-02 12:25:00,137.79,137.79,137.53,137.6,6552.0,124.3565,124.3565,124.1218,124.185,6552.0
2019-08-02 12:30:00,137.6,137.6,137.27,137.36,3887.0,124.185,124.185,123.8872,123.9684,3887.0
2019-08-02 12:35:00,137.43,137.48,137.05,137.12,8248.0,124.0316,124.0767,123.6886,123.7518,8248.0
2019-08-02 12:40:00,137.06,137.17,136.95,136.98,7869.0,123.6977,123.7969,123.5984,123.6255,7869.0
2019-08-02 12:45:00,136.97,136.97,136.79,136.92,8380.0,123.6164,123.6164,123.454,123.5713,8380.0
2019-08-02 12:50:00,136.97,137.06,136.88,136.92,5058.0,123.6164,123.6977,123.5352,123.5713,5058.0
2019-08-02 12:55:00,136.91,136.91,136.59,136.59,1700.0,123.5623,123.5623,123.2735,123.2735,1700.0
2019-08-02 13:00:00,136.6,136.62,136.31,136.53,6782.0,123.2825,123.3006,123.0208,123.2193,6782.0
2019-08-02 13:05:00,136.48,136.51,136.24,136.3,6005.0,123.1742,123.2013,122.9576,123.0118,6005.0
2019-08-02 13:10:00,136.37,136.44,136.28,136.41,8528.0,123.0749,123.1381,122.9937,123.111,8528.0
2019-08-02 13:15:00,136.41,136.47,136.38,136.4,3619.0,123.111,123.1652,123.084,123.102,3619.0
2019-08-02 13:20:00,136.4,136.49,136.33,136.36,7100.0,123.102,123.1832,123.0388,123.0659,7100.0
2019-08-02 13:25:00,136.37,136.39,136.29,136.36,4297.0,123.0749,123.093,123.0027,123.0659,4297.0
2019-08-02 13:30:00,136.27,136.27,136.2,136.2,1985.0,122.9847,122.9847,122.9215,122.9215,1985.0
2019-08-02 13:35:00,136.22,136.27,136.08,136.19,9077.0,122.9396,122.9847,122.8132,122.9125,9077.0
2019-08-02 13:40:00,136.22,136.43,136.22,136.3,28509.0,122.9396,123.1291,122.9396,123.0118,28509.0
2019-08-02 13:45:00,136.3,136.35,136.22,136.25,5671.0,123.0118,123.0569,122.9396,122.9666,5671.0
2019-08-02 13:50:00,136.26,136.31,136.21,136.3,6998.0,122.9757,123.0208,122.9305,123.0118,6998.0
2019-08-02 13:55:00,136.3,136.35,136.07,136.08,5220.0,123.0118,123.0569,122.8042,122.8132,5220.0
2019-08-02 14:00:00,136.11,136.12,135.91,136.01,6255.0,122.8403,122.8493,122.6598,122.75,6255.0
2019-08-02 14:05:00,135.98,136.28,135.97,136.15,9335.0,122.723,122.9937,122.7139,122.8764,9335.0
2019-08-02 14:10:00,136.21,136.56,136.21,136.56,6468.0,122.9305,123.2464,122.9305,123.2464,6468.0
2019-08-02 14:15:00,136.54,136.55,136.29,136.44,4632.0,123.2284,123.2374,123.0027,123.1381,4632.0
2019-08-02 14:20:00,136.47,136.59,136.35,136.45,48767.0,123.1652,123.2735,123.0569,123.1471,48767.0
2019-08-02 14:25:00,136.44,136.45,136.2,136.27,5785.0,123.1381,123.1471,122.9215,122.9847,5785.0
2019-08-02 14:30:00,136.29,136.35,136.16,136.22,4098.0,123.0027,123.0569,122.8854,122.9396,4098.0
2019-08-02 14:35:00,136.25,136.39,136.2,136.38,8024.0,122.9666,123.093,122.9215,123.084,8024.0
2019-08-02 14:40:00,136.36,136.4,136.24,136.34,5231.0,123.0659,123.102,122.9576,123.0479,5231.0
2019-08-02 14:45:00,136.34,136.34,135.9,135.95,12768.0,123.0479,123.0479,122.6508,122.6959,12768.0
2019-08-02 14:50:00,135.99,136.12,135.86,136.0,17094.0,122.732,122.8493,122.6147,122.741,17094.0
2019-08-02 14:55:00,135.97,136.22,135.92,136.09,13112.0,122.7139,122.9396,122.6688,122.8222,13112.0
2019-08-02 15:00:00,136.1,136.12,135.99,136.04,14598.0,122.8313,122.8493,122.732,122.7771,14598.0
2019-08-02 15:05:00,136.04,136.38,136.04,136.16,57202.0,122.7771,123.084,122.7771,122.8854,57202.0
2019-08-02 15:10:00,136.16,136.16,135.9,135.93,18871.0,122.8854,122.8854,122.6508,122.6778,18871.0
2019-08-02 15:15:00,135.87,135.87,135.66,135.74,20195.0,122.6237,122.6237,122.4342,122.5064,20195.0
2019-08-02 15:20:00,135.75,135.97,135.71,135.9,26942.0,122.5154,122.7139,122.4793,122.6508,26942.0
2019-08-02 15:25:00,135.92,136.1,135.86,136.06,27367.0,122.6688,122.8313,122.6147,122.7952,27367.0
2019-08-02 15:30:00,136.09,136.19,135.73,135.73,33098.0,122.8222,122.9125,122.4973,122.4973,33098.0
2019-08-02 15:35:00,135.76,136.59,135.73,136.14,38599.0,122.5244,123.2735,122.4973,122.8674,38599.0
2019-08-02 15:40:00,136.14,136.2,135.77,135.84,43480.0,122.8674,122.9215,122.5334,122.5966,43480.0
2019-08-02 15:45:00,135.81,135.84,135.47,135.5,44309.0,122.5695,122.5966,122.2627,122.2898,44309.0
2019-08-02 15:50:00,135.53,135.62,135.14,135.14,50406.0,122.3168,122.3981,121.9649,121.9649,50406.0
2019-08-02 15:55:00,135.18,135.44,135.13,135.44,147715.0,122.001,122.2356,121.9558,122.2356,147715.0
2019-08-05 09:30:00,132.91,133.06,131.58,131.82,33433.0,119.9523,120.0876,118.7519,118.9685,33433.0
2019-08-05 09:35:00,132.08,132.24,131.11,131.72,15682.0,119.2032,119.3476,118.3277,118.8783,15682.0
2019-08-05 09:40:00,131.82,132.39,131.82,132.32,7777.0,118.9685,119.483,118.9685,119.4198,7777.0
2019-08-05 09:45:00,132.32,132.41,132.07,132.2,16011.0,119.4198,119.501,119.1942,119.3115,16011.0
2019-08-05 09:50:00,132.22,132.22,131.76,131.91,6088.0,119.3295,119.3295,118.9144,119.0498,6088.0
2019-08-05 09:55:00,131.99,132.5,131.89,132.1,8980.0,119.122,119.5822,119.0317,119.2212,8980.0
2019-08-05 10:00:00,132.07,132.3,131.95,132.02,8477.0,119.1942,119.4017,119.0859,119.149,8477.0
2019-08-05 10:05:00,131.9,131.9,131.54,131.6,20195.0,119.0407,119.0407,118.7158,118.77,20195.0
2019-08-05 10:10:00,131.7,131.92,131.56,131.56,18986.0,118.8602,119.0588,118.7339,118.7339,18986.0
2019-08-05 10:15:00,131.63,132.3,131.56,131.91,50390.0,118.7971,119.4017,118.7339,119.0498,50390.0
2019-08-05 10:20:00,131.93,132.26,131.88,131.94,40717.0,119.0678,119.3656,119.0227,119.0768,40717.0
2019-08-05 10:25:00,131.82,131.9,131.63,131.77,6444.0,118.9685,119.0407,118.7971,118.9234,6444.0
2019-08-05 10:30:00,131.71,131.91,131.54,131.56,25051.0,118.8693,119.0498,118.7158,118.7339,25051.0
2019-08-05 10:35:00,131.51,131.75,131.34,131.44,27566.0,118.6888,118.9054,118.5353,118.6256,27566.0
2019-08-05 10:40:00,131.44,131.81,131.29,131.76,20795.0,118.6256,118.9595,118.4902,118.9144,20795.0
2019-08-05 10:45:00,131.78,132.45,131.78,132.08,16532.0,118.9324,119.5371,118.9324,119.2032,16532.0
2019-08-05 10:50:00,131.97,132.39,131.97,132.17,5316.0,119.1039,119.483,119.1039,119.2844,5316.0
2019-08-05 10:55:00,132.03,132.84,132.03,132.84,3603.0,119.1581,119.8891,119.1581,119.8891,3603.0
2019-08-05 11:00:00,132.84,132.84,132.49,132.61,10903.0,119.8891,119.8891,119.5732,119.6815,10903.0
2019-08-05 11:05:00,132.51,132.82,132.46,132.73,9585.0,119.5913,119.871,119.5461,119.7898,9585.0
2019-08-05 11:10:00,132.76,133.25,132.74,133.17,7250.0,119.8169,120.2591,119.7988,120.1869,7250.0
2019-08-05 11:15:00,133.14,133.33,133.06,133.2,6639.0,120.1598,120.3313,120.0876,120.214,6639.0
2019-08-05 11:20:00,133.27,133.56,133.24,133.24,3395.0,120.2772,120.5389,120.2501,120.2501,3395.0
2019-08-05 11:25:00,133.18,133.33,133.04,133.31,3249.0,120.1959,120.3313,120.0696,120.3133,3249.0
2019-08-05 11:30:00,133.3,133.44,133.18,133.26,3479.0,120.3042,120.4306,120.1959,120.2681,3479.0
2019-08-05 11:35:00,133.22,133.33,133.01,133.01,4206.0,120.232,120.3313,120.0425,120.0425,4206.0
2019-08-05 11:40:00,132.95,132.97,132.76,132.78,4404.0,119.9884,120.0064,119.8169,119.8349,4404.0
2019-08-05 11:45:00,132.82,132.97,132.77,132.97,16996.0,119.871,120.0064,119.8259,120.0064,16996.0
2019-08-05 11:50:00,132.96,132.96,132.74,132.84,3100.0,119.9974,119.9974,119.7988,119.8891,3100.0
2019-08-05 11:55:00,132.84,132.85,132.58,132.58,5044.0,119.8891,119.8981,119.6544,119.6544,5044.0
2019-08-05 12:00:00,132.47,132.47,132.31,132.36,3225.0,119.5552,119.5552,119.4108,119.4559,3225.0
2019-08-05 12:05:00,132.38,132.66,132.35,132.35,4146.0,119.4739,119.7266,119.4469,119.4469,4146.0
2019-08-05 12:10:00,132.42,132.45,132.1,132.28,7151.0,119.51,119.5371,119.2212,119.3837,7151.0
2019-08-05 12:15:00,132.34,132.66,132.3,132.64,4933.0,119.4378,119.7266,119.4017,119.7086,4933.0
2019-08-05 12:20:00,132.69,132.78,132.52,132.78,3826.0,119.7537,119.8349,119.6003,119.8349,3826.0
2019-08-05 12:25:00,132.81,132.84,132.18,132.18,4237.0,119.862,119.8891,119.2934,119.2934,4237.0
2019-08-05 12:30:00,132.19,132.35,132.14,132.14,3700.0,119.3025,119.4469,119.2573,119.2573,3700.0
2019-08-05 12:35:00,132.12,132.33,132.04,132.29,4056.0,119.2393,119.4288,119.1671,119.3927,4056.0
2019-08-05 12:40:00,132.23,132.29,131.98,132.03,6694.0,119.3386,119.3927,119.1129,119.1581,6694.0
2019-08-05 12:45:00,132.05,132.17,131.83,131.83,5927.0,119.1761,119.2844,118.9776,118.9776,5927.0
2019-08-05 12:50:00,131.81,132.03,131.76,131.93,4257.0,118.9595,119.1581,118.9144,119.0678,4257.0
2019-08-05 12:55:00,131.97,131.97,131.58,131.59,6718.0,119.1039,119.1039,118.7519,118.761,6718.0
2019-08-05 13:00:00,131.58,131.84,131.58,131.63,9075.0,118.7519,118.9866,118.7519,118.7971,9075.0
2019-08-05 13:05:00,131.62,132.02,131.61,132.02,7210.0,118.788,119.149,118.779,119.149,7210.0
2019-08-05 13:10:00,132.05,132.05,131.77,131.86,4039.0,119.1761,119.1761,118.9234,119.0046,4039.0
2019-08-05 13:15:00,131.88,132.05,131.84,131.96,4400.0,119.0227,119.1761,118.9866,119.0949,4400.0
2019-08-05 13:20:00,132.01,132.02,131.82,131.84,8441.0,119.14,119.149,118.9685,118.9866,8441.0
2019-08-05 13:25:00,131.86,131.92,131.47,131.47,6271.0,119.0046,119.0588,118.6527,118.6527,6271.0
2019-08-05 13:30:00,131.49,131.68,131.43,131.64,5100.0,118.6707,118.8422,118.6166,118.8061,5100.0
2019-08-05 13:35:00,131.62,132.04,131.62,131.99,5815.0,118.788,119.1671,118.788,119.122,5815.0
2019-08-05 13:40:00,132.0,132.08,131.76,131.85,9653.0,119.131,119.2032,118.9144,118.9956,9653.0
2019-08-05 13:45:00,131.93,131.98,131.73,131.78,5093.0,119.0678,119.1129,118.8873,118.9324,5093.0
2019-08-05 13:50:00,131.78,131.79,131.6,131.69,4835.0,118.9324,118.9415,118.77,118.8512,4835.0
2019-08-05 13:55:00,131.76,131.81,131.62,131.62,15688.0,118.9144,118.9595,118.788,118.788,15688.0
2019-08-05 14:00:00,131.64,131.67,131.31,131.31,4678.0,118.8061,118.8332,118.5082,118.5082,4678.0
2019-08-05 14:05:00,131.29,131.53,131.17,131.31,8026.0,118.4902,118.7068,118.3819,118.5082,8026.0
2019-08-05 14:10:00,131.28,131.44,131.17,131.41,5622.0,118.4812,118.6256,118.3819,118.5985,5622.0
2019-08-05 14:15:00,131.29,131.29,131.11,131.15,4851.0,118.4902,118.4902,118.3277,118.3638,4851.0
2019-08-05 14:20:00,131.11,131.19,130.81,130.83,5309.0,118.3277,118.3999,118.057,118.075,5309.0
2019-08-05 14:25:00,130.84,130.86,130.57,130.57,2982.0,118.0841,118.1021,117.8404,117.8404,2982.0
2019-08-05 14:30:00,130.66,130.93,130.41,130.93,7189.0,117.9216,118.1653,117.696,118.1653,7189.0
2019-08-05 14:35:00,130.91,130.91,130.55,130.57,5574.0,118.1472,118.1472,117.8223,117.8404,5574.0
2019-08-05 14:40:00,130.55,130.78,130.41,130.42,7392.0,117.8223,118.0299,117.696,117.705,7392.0
2019-08-05 14:45:00,130.42,130.87,130.41,130.62,4983.0,117.705,118.1111,117.696,117.8855,4983.0
2019-08-05 14:50:00,130.61,130.71,130.35,130.36,4818.0,117.8765,117.9667,117.6418,117.6509,4818.0
2019-08-05 14:55:00,130.4,130.56,130.19,130.36,8890.0,117.687,117.8314,117.4974,117.6509,8890.0
2019-08-05 15:00:00,130.29,130.58,130.01,130.07,9003.0,117.5877,117.8494,117.335,117.3891,9003.0
2019-08-05 15:05:00,130.0,130.0,129.43,129.53,9762.0,117.326,117.326,116.8115,116.9018,9762.0
2019-08-05 15:10:00,129.51,130.52,129.51,130.43,10880.0,116.8837,117.7953,116.8837,117.714,10880.0
2019-08-05 15:15:00,130.4,130.67,129.85,130.58,10708.0,117.687,117.9306,117.1906,117.8494,10708.0
2019-08-05 15:20:00,130.69,130.87,130.48,130.49,7287.0,117.9487,118.1111,117.7592,117.7682,7287.0
2019-08-05 15:25:00,130.59,130.87,130.33,130.41,9181.0,117.8584,118.1111,117.6238,117.696,9181.0
2019-08-05 15:30:00,130.4,130.92,130.09,130.87,19117.0,117.687,118.1563,117.4072,118.1111,19117.0
2019-08-05 15:35:00,130.8,131.24,130.72,130.91,24928.0,118.048,118.4451,117.9758,118.1472,24928.0
2019-08-05 15:40:00,130.92,131.17,130.75,131.08,22357.0,118.1563,118.3819,118.0028,118.3007,22357.0
2019-08-05 15:45:00,131.11,131.13,130.32,130.4,27454.0,118.3277,118.3458,117.6148,117.687,27454.0
2019-08-05 15:50:00,130.35,130.54,130.03,130.35,44688.0,117.6418,117.8133,117.353,117.6418,44688.0
2019-08-05 15:55:00,130.33,130.67,130.23,130.43,100175.0,117.6238,117.9306,117.5335,117.714,100175.0
2019-08-06 09:30:00,132.56,132.64,131.51,132.32,27458.0,119.6364,119.7086,118.6888,119.4198,27458.0
2019-08-06 09:35:00,132.41,133.65,132.3,133.32,20271.0,119.501,120.6201,119.4017,120.3223,20271.0
2019-08-06 09:40:00,133.33,133.51,132.96,133.06,3876.0,120.3313,120.4938,119.9974,120.0876,3876.0
2019-08-06 09:45:00,132.89,133.2,132.05,132.65,13860.0,119.9342,120.214,119.1761,119.7176,13860.0
2019-08-06 09:50:00,132.57,132.75,132.33,132.39,19142.0,119.6454,119.8079,119.4288,119.483,19142.0
2019-08-06 09:55:00,132.38,132.56,132.06,132.1,10332.0,119.4739,119.6364,119.1851,119.2212,10332.0
2019-08-06 10:00:00,132.19,132.59,131.98,132.43,15753.0,119.3025,119.6635,119.1129,119.5191,15753.0
2019-08-06 10:05:00,132.45,132.45,131.93,131.93,6571.0,119.5371,119.5371,119.0678,119.0678,6571.0
2019-08-06 10:10:00,131.83,131.83,131.15,131.15,8972.0,118.9776,118.9776,118.3638,118.3638,8972.0
2019-08-06 10:15:00,131.11,131.13,130.92,131.06,3065.0,118.3277,118.3458,118.1563,118.2826,3065.0
2019-08-06 10:20:00,131.06,131.4,130.98,131.4,5132.0,118.2826,118.5895,118.2104,118.5895,5132.0
2019-08-06 10:25:00,131.49,131.9,131.49,131.71,10851.0,118.6707,119.0407,118.6707,118.8693,10851.0
2019-08-06 10:30:00,131.64,131.83,131.49,131.65,5347.0,118.8061,118.9776,118.6707,118.8151,5347.0
2019-08-06 10:35:00,131.65,131.93,131.47,131.84,6121.0,118.8151,119.0678,118.6527,118.9866,6121.0
2019-08-06 10:40:00,131.88,131.97,131.56,131.56,4018.0,119.0227,119.1039,118.7339,118.7339,4018.0
2019-08-06 10:45:00,131.51,131.51,130.97,130.98,10495.0,118.6888,118.6888,118.2014,118.2104,10495.0
2019-08-06 10:50:00,130.94,131.15,130.87,131.15,6606.0,118.1743,118.3638,118.1111,118.3638,6606.0
2019-08-06 10:55:00,131.12,131.46,131.12,131.44,5538.0,118.3368,118.6436,118.3368,118.6256,5538.0
2019-08-06 11:00:00,131.39,131.59,131.16,131.16,5200.0,118.5805,118.761,118.3729,118.3729,5200.0
2019-08-06 11:05:00,131.21,131.34,131.16,131.16,3875.0,118.418,118.5353,118.3729,118.3729,3875.0
2019-08-06 11:10:00,131.11,131.11,130.7,130.7,2805.0,118.3277,118.3277,117.9577,117.9577,2805.0
2019-08-06 11:15:00,130.71,130.71,130.39,130.4,4362.0,117.9667,117.9667,117.6779,117.687,4362.0
2019-08-06 11:20:00,130.47,130.56,130.38,130.43,14391.0,117.7501,117.8314,117.6689,117.714,14391.0
2019-08-06 11:25:00,130.43,130.66,130.36,130.43,10762.0,117.714,117.9216,117.6509,117.714,10762.0
2019-08-06 11:30:00,130.46,130.66,130.22,130.27,6797.0,117.7411,117.9216,117.5245,117.5696,6797.0
2019-08-06 11:35:00,130.35,130.51,130.29,130.51,4810.0,117.6418,117.7862,117.5877,117.7862,4810.0
2019-08-06 11:40:00,130.57,130.8,130.46,130.72,6943.0,117.8404,118.048,117.7411,117.9758,6943.0
2019-08-06 11:45:00,130.71,130.84,130.59,130.81,5227.0,117.9667,118.0841,117.8584,118.057,5227.0
2019-08-06 11:50:00,130.89,130.92,130.43,130.49,5934.0,118.1292,118.1563,117.714,117.7682,5934.0
2019-08-06 11:55:00,130.46,130.95,130.3,130.95,4886.0,117.7411,118.1833,117.5967,118.1833,4886.0
2019-08-06 12:00:00,130.96,131.23,130.83,130.84,33640.0,118.1924,118.436,118.075,118.0841,33640.0
2019-08-06 12:05:00,130.9,130.93,130.69,130.74,11141.0,118.1382,118.1653,117.9487,117.9938,11141.0
2019-08-06 12:10:00,130.71,130.79,130.47,130.77,4200.0,117.9667,118.0389,117.7501,118.0209,4200.0
2019-08-06 12:15:00,130.73,130.73,130.5,130.52,2574.0,117.9848,117.9848,117.7772,117.7953,2574.0
2019-08-06 12:20:00,130.58,130.68,130.53,130.59,4413.0,117.8494,117.9397,117.8043,117.8584,4413.0
2019-08-06 12:25:00,130.63,130.67,130.5,130.57,2951.0,117.8945,117.9306,117.7772,117.8404,2951.0
2019-08-06 12:30:00,130.55,130.7,130.55,130.63,3048.0,117.8223,117.9577,117.8223,117.8945,3048.0
2019-08-06 12:35:00,130.73,130.86,130.68,130.84,3831.0,117.9848,118.1021,117.9397,118.0841,3831.0
2019-08-06 12:40:00,130.86,131.17,130.82,131.17,3802.0,118.1021,118.3819,118.066,118.3819,3802.0
2019-08-06 12:45:00,131.11,131.12,130.89,131.03,2000.0,118.3277,118.3368,118.1292,118.2555,2000.0
2019-08-06 12:50:00,131.03,131.09,130.94,131.06,2288.0,118.2555,118.3097,118.1743,118.2826,2288.0
2019-08-06 12:55:00,131.07,131.32,131.06,131.31,6048.0,118.2916,118.5173,118.2826,118.5082,6048.0
2019-08-06 13:00:00,131.33,131.63,131.33,131.63,3425.0,118.5263,118.7971,118.5263,118.7971,3425.0
2019-08-06 13:05:00,131.61,131.71,131.48,131.48,7198.0,118.779,118.8693,118.6617,118.6617,7198.0
2019-08-06 13:10:00,131.46,131.68,131.37,131.68,3300.0,118.6436,118.8422,118.5624,118.8422,3300.0
2019-08-06 13:15:00,131.7,131.75,131.57,131.57,6123.0,118.8602,118.9054,118.7429,118.7429,6123.0
2019-08-06 13:20:00,131.53,131.67,131.49,131.67,2416.0,118.7068,118.8332,118.6707,118.8332,2416.0
2019-08-06 13:25:00,131.75,131.91,131.75,131.85,5422.0,118.9054,119.0498,118.9054,118.9956,5422.0
2019-08-06 13:30:00,131.82,131.95,131.78,131.92,4750.0,118.9685,119.0859,118.9324,119.0588,4750.0
2019-08-06 13:35:00,131.84,132.09,131.84,132.01,8830.0,118.9866,119.2122,118.9866,119.14,8830.0
2019-08-06 13:40:00,132.0,132.08,131.94,131.96,6469.0,119.131,119.2032,119.0768,119.0949,6469.0
2019-08-06 13:45:00,131.97,132.19,131.91,132.19,2246.0,119.1039,119.3025,119.0498,119.3025,2246.0
2019-08-06 13:50:00,132.19,132.28,132.06,132.24,5854.0,119.3025,119.3837,119.1851,119.3476,5854.0
2019-08-06 13:55:00,132.18,132.21,131.99,132.02,4250.0,119.2934,119.3205,119.122,119.149,4250.0
2019-08-06 14:00:00,132.1,132.1,131.75,131.83,5216.0,119.2212,119.2212,118.9054,118.9776,5216.0
2019-08-06 14:05:00,131.82,131.82,131.62,131.77,10761.0,118.9685,118.9685,118.788,118.9234,10761.0
2019-08-06 14:10:00,131.8,131.9,131.76,131.89,16666.0,118.9505,119.0407,118.9144,119.0317,16666.0
2019-08-06 14:15:00,131.89,132.12,131.89,132.09,14812.0,119.0317,119.2393,119.0317,119.2122,14812.0
2019-08-06 14:20:00,132.26,132.26,132.12,132.12,5509.0,119.3656,119.3656,119.2393,119.2393,5509.0
2019-08-06 14:25:00,132.24,132.35,132.23,132.31,5317.0,119.3476,119.4469,119.3386,119.4108,5317.0
2019-08-06 14:30:00,132.21,132.74,132.06,132.68,16381.0,119.3205,119.7988,119.1851,119.7447,16381.0
2019-08-06 14:35:00,132.61,132.73,132.53,132.69,5732.0,119.6815,119.7898,119.6093,119.7537,5732.0
2019-08-06 14:40:00,132.63,132.74,132.58,132.67,6507.0,119.6996,119.7988,119.6544,119.7357,6507.0
2019-08-06 14:45:00,132.64,132.67,132.49,132.63,6726.0,119.7086,119.7357,119.5732,119.6996,6726.0
2019-08-06 14:50:00,132.61,132.65,132.27,132.5,7265.0,119.6815,119.7176,119.3747,119.5822,7265.0
2019-08-06 14:55:00,132.46,132.47,132.37,132.37,5705.0,119.5461,119.5552,119.4649,119.4649,5705.0
2019-08-06 15:00:00,132.4,132.52,132.34,132.47,4667.0,119.492,119.6003,119.4378,119.5552,4667.0
2019-08-06 15:05:00,132.49,132.69,132.47,132.63,6215.0,119.5732,119.7537,119.5552,119.6996,6215.0
2019-08-06 15:10:00,132.62,132.78,132.51,132.78,5876.0,119.6905,119.8349,119.5913,119.8349,5876.0
2019-08-06 15:15:00,132.93,132.97,132.82,132.97,8401.0,119.9703,120.0064,119.871,120.0064,8401.0
2019-08-06 15:20:00,133.03,133.2,132.93,133.05,7066.0,120.0606,120.214,119.9703,120.0786,7066.0
2019-08-06 15:25:00,133.11,133.15,132.87,133.04,13713.0,120.1328,120.1689,119.9162,120.0696,13713.0
2019-08-06 15:30:00,133.01,133.04,132.51,132.61,15962.0,120.0425,120.0696,119.5913,119.6815,15962.0
2019-08-06 15:35:00,132.65,133.04,132.63,133.01,9166.0,119.7176,120.0696,119.6996,120.0425,9166.0
2019-08-06 15:40:00,132.99,133.36,132.98,133.24,18187.0,120.0245,120.3584,120.0154,120.2501,18187.0
2019-08-06 15:45:00,133.3,133.45,133.07,133.28,17333.0,120.3042,120.4396,120.0967,120.2862,17333.0
2019-08-06 15:50:00,133.3,133.54,133.22,133.29,24945.0,120.3042,120.5208,120.232,120.2952,24945.0
2019-08-06 15:55:00,133.32,133.49,133.22,133.34,60720.0,120.3223,120.4757,120.232,120.3403,60720.0
2019-08-07 09:30:00,130.72,130.72,128.96,129.0,19513.0,117.9758,117.9758,116.3874,116.4235,19513.0
2019-08-07 09:35:00,129.3,130.24,129.29,129.74,13929.0,116.6942,117.5426,116.6852,117.0913,13929.0
2019-08-07 09:40:00,129.88,129.97,129.41,129.44,8516.0,117.2177,117.2989,116.7935,116.8206,8516.0
2019-08-07 09:45:00,129.47,129.47,128.18,128.71,41896.0,116.8476,116.8476,115.6834,116.1617,41896.0
2019-08-07 09:50:00,128.62,128.91,128.27,128.71,13072.0,116.0805,116.3422,115.7646,116.1617,13072.0
2019-08-07 09:55:00,128.86,129.35,128.86,129.16,4411.0,116.2971,116.7393,116.2971,116.5679,4411.0
2019-08-07 10:00:00,128.96,129.01,128.66,128.88,8417.0,116.3874,116.4325,116.1166,116.3152,8417.0
2019-08-07 10:05:00,129.0,129.25,128.84,129.06,9400.0,116.4235,116.6491,116.2791,116.4776,9400.0
2019-08-07 10:10:00,129.14,129.67,129.06,129.14,12367.0,116.5498,117.0281,116.4776,116.5498,12367.0
2019-08-07 10:15:00,129.12,129.3,128.92,128.92,7427.0,116.5318,116.6942,116.3513,116.3513,7427.0
2019-08-07 10:20:00,128.94,128.95,128.49,128.49,7447.0,116.3693,116.3783,115.9632,115.9632,7447.0
2019-08-07 10:25:00,128.45,128.65,128.31,128.38,4485.0,115.9271,116.1076,115.8007,115.8639,4485.0
2019-08-07 10:30:00,128.3,128.63,128.24,128.51,11154.0,115.7917,116.0895,115.7376,115.9812,11154.0
2019-08-07 10:35:00,128.62,128.93,128.51,128.91,21050.0,116.0805,116.3603,115.9812,116.3422,21050.0
2019-08-07 10:40:00,129.0,129.03,128.73,128.74,5505.0,116.4235,116.4505,116.1798,116.1888,5505.0
2019-08-07 10:45:00,128.79,128.79,128.23,128.6,8692.0,116.2339,116.2339,115.7285,116.0625,8692.0
2019-08-07 10:50:00,128.56,129.0,128.56,129.0,5822.0,116.0264,116.4235,116.0264,116.4235,5822.0
2019-08-07 10:55:00,129.0,129.0,128.61,128.77,2058.0,116.4235,116.4235,116.0715,116.2159,2058.0
2019-08-07 11:00:00,128.74,128.75,128.27,128.3,6100.0,116.1888,116.1978,115.7646,115.7917,6100.0
2019-08-07 11:05:00,128.33,128.72,128.24,128.72,7900.0,115.8188,116.1708,115.7376,116.1708,7900.0
2019-08-07 11:10:00,128.73,128.97,128.73,128.9,8313.0,116.1798,116.3964,116.1798,116.3332,8313.0
2019-08-07 11:15:00,128.88,129.02,128.55,128.8,11628.0,116.3152,116.4415,116.0173,116.243,11628.0
2019-08-07 11:20:00,128.83,128.9,128.12,128.21,6368.0,116.27,116.3332,115.6293,115.7105,6368.0
2019-08-07 11:25:00,128.25,128.39,128.18,128.25,6930.0,115.7466,115.8729,115.6834,115.7466,6930.0
2019-08-07 11:30:00,128.2,128.24,127.97,128.19,11130.0,115.7015,115.7376,115.4939,115.6924,11130.0
2019-08-07 11:35:00,128.23,128.23,128.04,128.1,8779.0,115.7285,115.7285,115.5571,115.6112,8779.0
2019-08-07 11:40:00,128.13,128.15,127.61,127.76,9155.0,115.6383,115.6563,115.169,115.3043,9155.0
2019-08-07 11:45:00,127.81,128.0,127.61,127.95,9359.0,115.3495,115.5209,115.169,115.4758,9359.0
2019-08-07 11:50:00,127.91,128.29,127.87,128.28,14129.0,115.4397,115.7827,115.4036,115.7737,14129.0
2019-08-07 11:55:00,128.3,128.78,128.3,128.33,6304.0,115.7917,116.2249,115.7917,115.8188,6304.0
2019-08-07 12:00:00,128.34,128.46,128.11,128.11,4969.0,115.8278,115.9361,115.6202,115.6202,4969.0
2019-08-07 12:05:00,128.11,128.31,128.11,128.28,9926.0,115.6202,115.8007,115.6202,115.7737,9926.0
2019-08-07 12:10:00,128.28,128.63,128.26,128.63,4161.0,115.7737,116.0895,115.7556,116.0895,4161.0
2019-08-07 12:15:00,128.61,128.67,128.54,128.58,5078.0,116.0715,116.1256,116.0083,116.0444,5078.0
2019-08-07 12:20:00,128.55,128.55,128.25,128.36,4785.0,116.0173,116.0173,115.7466,115.8459,4785.0
2019-08-07 12:25:00,128.4,128.84,128.32,128.84,2911.0,115.882,116.2791,115.8098,116.2791,2911.0
2019-08-07 12:30:00,128.78,129.01,128.71,129.01,4686.0,116.2249,116.4325,116.1617,116.4325,4686.0
2019-08-07 12:35:00,128.95,129.04,128.89,128.96,6308.0,116.3783,116.4596,116.3242,116.3874,6308.0
2019-08-07 12:40:00,128.88,129.29,128.84,129.2,4798.0,116.3152,116.6852,116.2791,116.604,4798.0
2019-08-07 12:45:00,129.26,129.33,129.08,129.08,3717.0,116.6581,116.7213,116.4957,116.4957,3717.0
2019-08-07 12:50:00,129.12,129.39,129.11,129.32,5063.0,116.5318,116.7754,116.5227,116.7123,5063.0
2019-08-07 12:55:00,129.37,129.52,129.37,129.52,3352.0,116.7574,116.8928,116.7574,116.8928,3352.0
2019-08-07 13:00:00,129.61,129.65,129.39,129.63,7764.0,116.974,117.0101,116.7754,116.992,7764.0
2019-08-07 13:05:00,129.68,129.92,129.62,129.88,3750.0,117.0372,117.2538,116.983,117.2177,3750.0
2019-08-07 13:10:00,129.88,129.96,129.69,129.69,8474.0,117.2177,117.2899,117.0462,117.0462,8474.0
2019-08-07 13:15:00,129.69,129.69,129.51,129.64,7416.0,117.0462,117.0462,116.8837,117.0011,7416.0
2019-08-07 13:20:00,129.64,129.83,129.6,129.73,16678.0,117.0011,117.1725,116.965,117.0823,16678.0
2019-08-07 13:25:00,129.68,129.68,129.46,129.53,5505.0,117.0372,117.0372,116.8386,116.9018,5505.0
2019-08-07 13:30:00,129.63,129.98,129.59,129.89,4823.0,116.992,117.3079,116.9559,117.2267,4823.0
2019-08-07 13:35:00,129.85,130.01,129.85,130.0,9659.0,117.1906,117.335,117.1906,117.326,9659.0
2019-08-07 13:40:00,129.94,130.22,129.94,130.14,12226.0,117.2718,117.5245,117.2718,117.4523,12226.0
2019-08-07 13:45:00,130.12,130.38,130.12,130.32,5114.0,117.4343,117.6689,117.4343,117.6148,5114.0
2019-08-07 13:50:00,130.4,130.59,130.2,130.2,7123.0,117.687,117.8584,117.5065,117.5065,7123.0
2019-08-07 13:55:00,130.22,130.28,129.94,129.94,7850.0,117.5245,117.5787,117.2718,117.2718,7850.0
2019-08-07 14:00:00,129.99,130.23,129.98,130.14,9893.0,117.3169,117.5335,117.3079,117.4523,9893.0
2019-08-07 14:05:00,130.17,130.45,130.17,130.39,4621.0,117.4794,117.7321,117.4794,117.6779,4621.0
2019-08-07 14:10:00,130.47,130.48,130.35,130.36,4505.0,117.7501,117.7592,117.6418,117.6509,4505.0
2019-08-07 14:15:00,130.39,130.39,129.74,129.74,4902.0,117.6779,117.6779,117.0913,117.0913,4902.0
2019-08-07 14:20:00,129.83,129.94,129.74,129.74,9983.0,117.1725,117.2718,117.0913,117.0913,9983.0
2019-08-07 14:25:00,129.79,130.28,129.75,130.28,3284.0,117.1364,117.5787,117.1003,117.5787,3284.0
2019-08-07 14:30:00,130.25,130.39,130.18,130.33,5364.0,117.5516,117.6779,117.4884,117.6238,5364.0
2019-08-07 14:35:00,130.39,130.39,130.28,130.29,4278.0,117.6779,117.6779,117.5787,117.5877,4278.0
2019-08-07 14:40:00,130.29,130.81,130.23,130.79,5977.0,117.5877,118.057,117.5335,118.0389,5977.0
2019-08-07 14:45:00,130.73,130.93,130.66,130.66,57184.0,117.9848,118.1653,117.9216,117.9216,57184.0
2019-08-07 14:50:00,130.69,130.71,130.58,130.65,3896.0,117.9487,117.9667,117.8494,117.9126,3896.0
2019-08-07 14:55:00,130.64,130.71,130.52,130.71,9210.0,117.9036,117.9667,117.7953,117.9667,9210.0
2019-08-07 15:00:00,130.68,130.81,130.33,130.47,10320.0,117.9397,118.057,117.6238,117.7501,10320.0
2019-08-07 15:05:00,130.49,130.53,130.34,130.34,17212.0,117.7682,117.8043,117.6328,117.6328,17212.0
2019-08-07 15:10:00,130.36,130.47,130.25,130.3,8485.0,117.6509,117.7501,117.5516,117.5967,8485.0
2019-08-07 15:15:00,130.34,130.56,130.18,130.56,7097.0,117.6328,117.8314,117.4884,117.8314,7097.0
2019-08-07 15:20:00,130.54,130.75,130.54,130.69,14010.0,117.8133,118.0028,117.8133,117.9487,14010.0
2019-08-07 15:25:00,130.69,130.77,130.51,130.7,9920.0,117.9487,118.0209,117.7862,117.9577,9920.0
2019-08-07 15:30:00,130.72,131.21,130.69,131.1,23644.0,117.9758,118.418,117.9487,118.3187,23644.0
2019-08-07 15:35:00,131.08,131.08,130.87,130.97,34760.0,118.3007,118.3007,118.1111,118.2014,34760.0
2019-08-07 15:40:00,130.95,131.03,130.84,130.98,41944.0,118.1833,118.2555,118.0841,118.2104,41944.0
2019-08-07 15:45:00,130.98,131.01,130.75,130.81,23521.0,118.2104,118.2375,118.0028,118.057,23521.0
2019-08-07 15:50:00,130.84,130.99,130.61,130.86,31801.0,118.0841,118.2194,117.8765,118.1021,31801.0
2019-08-07 15:55:00,130.9,131.27,130.86,131.03,66385.0,118.1382,118.4721,118.1021,118.2555,66385.0
2019-08-08 09:30:00,131.8,133.84,131.68,133.65,18040.0,118.9505,120.7916,118.8422,120.6201,18040.0
2019-08-08 09:35:00,133.7,134.01,133.44,133.56,22383.0,120.6652,120.945,120.4306,120.5389,22383.0
2019-08-08 09:40:00,133.54,133.94,133.35,133.81,3514.0,120.5208,120.8818,120.3494,120.7645,3514.0
2019-08-08 09:45:00,134.02,134.04,133.53,133.71,11445.0,120.954,120.9721,120.5118,120.6743,11445.0
2019-08-08 09:50:00,133.69,133.69,133.15,133.45,12013.0,120.6562,120.6562,120.1689,120.4396,12013.0
2019-08-08 09:55:00,133.45,133.81,133.36,133.58,5605.0,120.4396,120.7645,120.3584,120.5569,5605.0
2019-08-08 10:00:00,133.53,133.77,133.52,133.62,14698.0,120.5118,120.7284,120.5028,120.593,14698.0
2019-08-08 10:05:00,133.65,133.71,133.39,133.44,6800.0,120.6201,120.6743,120.3855,120.4306,6800.0
2019-08-08 10:10:00,133.44,133.69,133.25,133.6,8268.0,120.4306,120.6562,120.2591,120.575,8268.0
2019-08-08 10:15:00,133.64,133.85,133.49,133.81,15747.0,120.6111,120.8006,120.4757,120.7645,15747.0
2019-08-08 10:20:00,133.82,133.91,133.66,133.8,51503.0,120.7735,120.8548,120.6291,120.7555,51503.0
2019-08-08 10:25:00,133.8,133.89,133.67,133.81,9072.0,120.7555,120.8367,120.6382,120.7645,9072.0
2019-08-08 10:30:00,133.73,133.94,133.73,133.78,4647.0,120.6923,120.8818,120.6923,120.7374,4647.0
2019-08-08 10:35:00,133.8,133.9,133.72,133.82,3886.0,120.7555,120.8457,120.6833,120.7735,3886.0
2019-08-08 10:40:00,133.82,133.98,133.75,133.91,6417.0,120.7735,120.9179,120.7104,120.8548,6417.0
2019-08-08 10:45:00,133.97,134.05,133.87,134.03,5200.0,120.9089,120.9811,120.8187,120.9631,5200.0
2019-08-08 10:50:00,134.05,134.18,134.0,134.08,10337.0,120.9811,121.0984,120.936,121.0082,10337.0
2019-08-08 10:55:00,134.03,134.19,133.96,133.99,5610.0,120.9631,121.1075,120.8999,120.927,5610.0
2019-08-08 11:00:00,134.04,134.04,133.82,133.96,3597.0,120.9721,120.9721,120.7735,120.8999,3597.0
2019-08-08 11:05:00,133.93,133.96,133.79,133.79,4825.0,120.8728,120.8999,120.7465,120.7465,4825.0
2019-08-08 11:10:00,133.79,133.99,133.79,133.89,5082.0,120.7465,120.927,120.7465,120.8367,5082.0
2019-08-08 11:15:00,133.85,133.99,133.75,133.95,2726.0,120.8006,120.927,120.7104,120.8909,2726.0
2019-08-08 11:20:00,133.98,134.03,133.89,134.02,4025.0,120.9179,120.9631,120.8367,120.954,4025.0
2019-08-08 11:25:00,134.0,134.13,133.99,134.02,4291.0,120.936,121.0533,120.927,120.954,4291.0
2019-08-08 11:30:00,133.99,134.11,133.89,134.11,6530.0,120.927,121.0353,120.8367,121.0353,6530.0
2019-08-08 11:35:00,134.15,134.39,134.12,134.33,5414.0,121.0714,121.288,121.0443,121.2338,5414.0
2019-08-08 11:40:00,134.37,134.47,134.29,134.3,4306.0,121.2699,121.3602,121.1977,121.2067,4306.0
2019-08-08 11:45:00,134.28,134.37,134.19,134.21,37900.0,121.1887,121.2699,121.1075,121.1255,37900.0
2019-08-08 11:50:00,134.19,134.26,134.04,134.19,4271.0,121.1075,121.1706,120.9721,121.1075,4271.0
2019-08-08 11:55:00,134.37,134.38,134.01,134.11,4257.0,121.2699,121.2789,120.945,121.0353,4257.0
2019-08-08 12:00:00,134.15,134.3,134.05,134.08,4928.0,121.0714,121.2067,120.9811,121.0082,4928.0
2019-08-08 12:05:00,134.1,134.28,134.1,134.16,10220.0,121.0262,121.1887,121.0262,121.0804,10220.0
2019-08-08 12:10:00,134.19,134.28,134.13,134.15,7800.0,121.1075,121.1887,121.0533,121.0714,7800.0
2019-08-08 12:15:00,134.23,134.29,134.15,134.24,4387.0,121.1436,121.1977,121.0714,121.1526,4387.0
2019-08-08 12:20:00,134.29,134.29,134.12,134.14,4823.0,121.1977,121.1977,121.0443,121.0623,4823.0
2019-08-08 12:25:00,134.21,134.26,134.17,134.19,6300.0,121.1255,121.1706,121.0894,121.1075,6300.0
2019-08-08 12:30:00,134.22,134.38,134.2,134.3,5317.0,121.1345,121.2789,121.1165,121.2067,5317.0
2019-08-08 12:35:00,134.28,134.45,134.15,134.23,5200.0,121.1887,121.3421,121.0714,121.1436,5200.0
2019-08-08 12:40:00,134.22,134.36,134.21,134.36,4444.0,121.1345,121.2609,121.1255,121.2609,4444.0
2019-08-08 12:45:00,134.32,134.43,134.2,134.2,5627.0,121.2248,121.3241,121.1165,121.1165,5627.0
2019-08-08 12:50:00,134.25,134.29,134.19,134.23,4370.0,121.1616,121.1977,121.1075,121.1436,4370.0
2019-08-08 12:55:00,134.19,134.42,134.19,134.4,2448.0,121.1075,121.315,121.1075,121.297,2448.0
2019-08-08 13:00:00,134.4,134.47,134.34,134.43,6514.0,121.297,121.3602,121.2428,121.3241,6514.0
2019-08-08 13:05:00,134.44,134.53,134.35,134.47,6761.0,121.3331,121.4143,121.2519,121.3602,6761.0
2019-08-08 13:10:00,134.44,134.51,134.42,134.43,3141.0,121.3331,121.3963,121.315,121.3241,3141.0
2019-08-08 13:15:00,134.48,134.52,134.36,134.52,3348.0,121.3692,121.4053,121.2609,121.4053,3348.0
2019-08-08 13:20:00,134.46,134.53,134.38,134.4,3345.0,121.3511,121.4143,121.2789,121.297,3345.0
2019-08-08 13:25:00,134.41,134.47,134.38,134.38,2426.0,121.306,121.3602,121.2789,121.2789,2426.0
2019-08-08 13:30:00,134.33,134.5,134.33,134.46,2573.0,121.2338,121.3872,121.2338,121.3511,2573.0
2019-08-08 13:35:00,134.38,134.45,134.27,134.27,2800.0,121.2789,121.3421,121.1797,121.1797,2800.0
2019-08-08 13:40:00,134.29,134.36,134.29,134.3,5376.0,121.1977,121.2609,121.1977,121.2067,5376.0
2019-08-08 13:45:00,134.29,134.38,134.22,134.38,5010.0,121.1977,121.2789,121.1345,121.2789,5010.0
2019-08-08 13:50:00,134.38,134.41,134.3,134.4,3745.0,121.2789,121.306,121.2067,121.297,3745.0
2019-08-08 13:55:00,134.39,134.47,134.29,134.33,5319.0,121.288,121.3602,121.1977,121.2338,5319.0
2019-08-08 14:00:00,134.36,134.36,133.94,134.02,4110.0,121.2609,121.2609,120.8818,120.954,4110.0
2019-08-08 14:05:00,134.01,134.05,133.88,133.89,6110.0,120.945,120.9811,120.8277,120.8367,6110.0
2019-08-08 14:10:00,133.87,134.05,133.87,134.03,5009.0,120.8187,120.9811,120.8187,120.9631,5009.0
2019-08-08 14:15:00,134.16,134.17,133.94,133.94,4074.0,121.0804,121.0894,120.8818,120.8818,4074.0
2019-08-08 14:20:00,133.9,133.92,133.77,133.81,4822.0,120.8457,120.8638,120.7284,120.7645,4822.0
2019-08-08 14:25:00,133.78,133.92,133.78,133.91,4888.0,120.7374,120.8638,120.7374,120.8548,4888.0
2019-08-08 14:30:00,133.99,134.23,133.99,134.04,4433.0,120.927,121.1436,120.927,120.9721,4433.0
2019-08-08 14:35:00,134.01,134.1,133.98,134.09,3150.0,120.945,121.0262,120.9179,121.0172,3150.0
2019-08-08 14:40:00,134.09,134.21,134.09,134.17,4088.0,121.0172,121.1255,121.0172,121.0894,4088.0
2019-08-08 14:45:00,134.23,134.29,133.9,133.9,5556.0,121.1436,121.1977,120.8457,120.8457,5556.0
2019-08-08 14:50:00,133.94,134.32,133.94,134.27,5777.0,120.8818,121.2248,120.8818,121.1797,5777.0
2019-08-08 14:55:00,134.33,134.44,134.29,134.37,5656.0,121.2338,121.3331,121.1977,121.2699,5656.0
2019-08-08 15:00:00,134.39,134.56,134.39,134.53,8841.0,121.288,121.4414,121.288,121.4143,8841.0
2019-08-08 15:05:00,134.57,134.74,134.57,134.66,6691.0,121.4504,121.6039,121.4504,121.5316,6691.0
2019-08-08 15:10:00,134.63,134.63,134.31,134.31,8931.0,121.5046,121.5046,121.2158,121.2158,8931.0
2019-08-08 15:15:00,134.32,134.33,134.08,134.2,7086.0,121.2248,121.2338,121.0082,121.1165,7086.0
2019-08-08 15:20:00,134.18,134.26,134.16,134.2,7154.0,121.0984,121.1706,121.0804,121.1165,7154.0
2019-08-08 15:25:00,134.19,134.26,134.01,134.21,8678.0,121.1075,121.1706,120.945,121.1255,8678.0
2019-08-08 15:30:00,134.18,134.4,134.17,134.25,9722.0,121.0984,121.297,121.0894,121.1616,9722.0
2019-08-08 15:35:00,134.27,134.48,134.26,134.48,8855.0,121.1797,121.3692,121.1706,121.3692,8855.0
2019-08-08 15:40:00,134.56,134.82,134.56,134.82,13524.0,121.4414,121.6761,121.4414,121.6761,13524.0
2019-08-08 15:45:00,134.8,134.92,134.59,134.59,11504.0,121.658,121.7663,121.4685,121.4685,11504.0
2019-08-08 15:50:00,134.62,134.75,134.51,134.67,23505.0,121.4955,121.6129,121.3963,121.5407,23505.0
2019-08-08 15:55:00,134.63,135.0,134.55,134.92,43176.0,121.5046,121.8385,121.4324,121.7663,43176.0
2019-08-09 09:30:00,134.02,134.02,133.75,133.92,7763.0,120.954,120.954,120.7104,120.8638,7763.0
2019-08-09 09:35:00,133.99,134.92,133.94,134.72,4625.0,120.927,121.7663,120.8818,121.5858,4625.0
2019-08-09 09:40:00,134.66,134.99,134.43,134.81,6013.0,121.5316,121.8295,121.3241,121.667,6013.0
2019-08-09 09:45:00,134.86,134.86,134.3,134.52,6283.0,121.7122,121.7122,121.2067,121.4053,6283.0
2019-08-09 09:50:00,134.52,134.52,134.1,134.18,4691.0,121.4053,121.4053,121.0262,121.0984,4691.0
2019-08-09 09:55:00,134.22,134.22,133.63,133.8,9451.0,121.1345,121.1345,120.6021,120.7555,9451.0
2019-08-09 10:00:00,133.85,133.91,133.54,133.77,10393.0,120.8006,120.8548,120.5208,120.7284,10393.0
2019-08-09 10:05:00,133.65,133.88,133.11,133.11,2980.0,120.6201,120.8277,120.1328,120.1328,2980.0
2019-08-09 10:10:00,133.16,133.83,133.15,133.69,7293.0,120.1779,120.7826,120.1689,120.6562,7293.0
2019-08-09 10:15:00,133.67,133.88,133.29,133.29,12032.0,120.6382,120.8277,120.2952,120.2952,12032.0
2019-08-09 10:20:00,133.4,133.44,133.2,133.21,13077.0,120.3945,120.4306,120.214,120.223,13077.0
2019-08-09 10:25:00,133.22,133.23,132.98,132.98,2625.0,120.232,120.2411,120.0154,120.0154,2625.0
2019-08-09 10:30:00,133.06,133.1,132.57,132.57,2884.0,120.0876,120.1237,119.6454,119.6454,2884.0
2019-08-09 10:35:00,132.57,133.03,132.57,132.96,2081.0,119.6454,120.0606,119.6454,119.9974,2081.0
2019-08-09 10:40:00,132.98,133.19,132.87,133.15,3335.0,120.0154,120.205,119.9162,120.1689,3335.0
2019-08-09 10:45:00,133.2,133.35,133.09,133.35,3527.0,120.214,120.3494,120.1147,120.3494,3527.0
2019-08-09 10:50:00,133.53,133.68,133.43,133.49,4559.0,120.5118,120.6472,120.4216,120.4757,4559.0
2019-08-09 10:55:00,133.42,133.6,133.41,133.42,2241.0,120.4125,120.575,120.4035,120.4125,2241.0
2019-08-09 11:00:00,133.38,133.48,133.16,133.17,4000.0,120.3764,120.4667,120.1779,120.1869,4000.0
2019-08-09 11:05:00,133.2,133.26,133.04,133.04,5341.0,120.214,120.2681,120.0696,120.0696,5341.0
2019-08-09 11:10:00,132.95,133.16,132.94,133.16,6073.0,119.9884,120.1779,119.9793,120.1779,6073.0
2019-08-09 11:15:00,133.16,133.24,133.0,133.12,4086.0,120.1779,120.2501,120.0335,120.1418,4086.0
2019-08-09 11:20:00,133.08,133.13,132.71,132.71,4385.0,120.1057,120.1508,119.7718,119.7718,4385.0
2019-08-09 11:25:00,132.65,132.65,132.36,132.36,2600.0,119.7176,119.7176,119.4559,119.4559,2600.0
2019-08-09 11:30:00,132.39,132.44,132.24,132.44,2800.0,119.483,119.5281,119.3476,119.5281,2800.0
2019-08-09 11:35:00,132.41,132.47,132.24,132.28,4433.0,119.501,119.5552,119.3476,119.3837,4433.0
2019-08-09 11:40:00,132.26,132.55,132.21,132.52,4441.0,119.3656,119.6274,119.3205,119.6003,4441.0
2019-08-09 11:45:00,132.48,132.93,132.44,132.93,4454.0,119.5642,119.9703,119.5281,119.9703,4454.0
2019-08-09 11:50:00,133.03,133.06,132.85,132.93,4186.0,120.0606,120.0876,119.8981,119.9703,4186.0
2019-08-09 11:55:00,132.84,132.94,132.71,132.77,5718.0,119.8891,119.9793,119.7718,119.8259,5718.0
2019-08-09 12:00:00,132.77,133.02,132.75,132.83,9038.0,119.8259,120.0515,119.8079,119.8801,9038.0
2019-08-09 12:05:00,132.81,132.85,132.67,132.7,2084.0,119.862,119.8981,119.7357,119.7627,2084.0
2019-08-09 12:10:00,132.65,132.81,132.65,132.69,5773.0,119.7176,119.862,119.7176,119.7537,5773.0
2019-08-09 12:15:00,132.69,132.69,132.37,132.38,2700.0,119.7537,119.7537,119.4649,119.4739,2700.0
2019-08-09 12:20:00,132.37,132.54,132.37,132.47,3870.0,119.4649,119.6183,119.4649,119.5552,3870.0
2019-08-09 12:25:00,132.39,132.4,132.2,132.37,2527.0,119.483,119.492,119.3115,119.4649,2527.0
2019-08-09 12:30:00,132.31,132.4,132.26,132.31,3600.0,119.4108,119.492,119.3656,119.4108,3600.0
2019-08-09 12:35:00,132.29,132.3,132.05,132.3,3962.0,119.3927,119.4017,119.1761,119.4017,3962.0
2019-08-09 12:40:00,132.3,132.53,132.23,132.43,2944.0,119.4017,119.6093,119.3386,119.5191,2944.0
2019-08-09 12:45:00,132.39,132.43,132.31,132.41,4600.0,119.483,119.5191,119.4108,119.501,4600.0
2019-08-09 12:50:00,132.46,132.95,132.38,132.95,12656.0,119.5461,119.9884,119.4739,119.9884,12656.0
2019-08-09 12:55:00,132.95,132.99,132.51,132.6,32164.0,119.9884,120.0245,119.5913,119.6725,32164.0
2019-08-09 13:00:00,132.55,132.68,132.54,132.57,15500.0,119.6274,119.7447,119.6183,119.6454,15500.0
2019-08-09 13:05:00,132.64,132.84,132.58,132.77,6500.0,119.7086,119.8891,119.6544,119.8259,6500.0
2019-08-09 13:10:00,132.73,132.87,132.66,132.77,37269.0,119.7898,119.9162,119.7266,119.8259,37269.0
2019-08-09 13:15:00,132.74,132.86,132.7,132.71,8872.0,119.7988,119.9071,119.7627,119.7718,8872.0
2019-08-09 13:20:00,132.71,132.84,132.68,132.72,3400.0,119.7718,119.8891,119.7447,119.7808,3400.0
2019-08-09 13:25:00,132.73,132.88,132.67,132.86,5275.0,119.7898,119.9252,119.7357,119.9071,5275.0
2019-08-09 13:30:00,132.81,132.83,132.7,132.75,17785.0,119.862,119.8801,119.7627,119.8079,17785.0
2019-08-09 13:35:00,132.72,132.77,132.58,132.58,8205.0,119.7808,119.8259,119.6544,119.6544,8205.0
2019-08-09 13:40:00,132.61,132.71,132.6,132.63,5123.0,119.6815,119.7718,119.6725,119.6996,5123.0
2019-08-09 13:45:00,132.65,132.7,132.45,132.58,5375.0,119.7176,119.7627,119.5371,119.6544,5375.0
2019-08-09 13:50:00,132.6,132.6,132.46,132.57,2000.0,119.6725,119.6725,119.5461,119.6454,2000.0
2019-08-09 13:55:00,132.57,132.57,132.38,132.38,3534.0,119.6454,119.6454,119.4739,119.4739,3534.0
2019-08-09 14:00:00,132.39,132.39,132.23,132.35,2213.0,119.483,119.483,119.3386,119.4469,2213.0
2019-08-09 14:05:00,132.35,132.48,132.35,132.46,3212.0,119.4469,119.5642,119.4469,119.5461,3212.0
2019-08-09 14:10:00,132.44,132.67,132.42,132.61,3623.0,119.5281,119.7357,119.51,119.6815,3623.0
2019-08-09 14:15:00,132.62,132.64,132.55,132.6,2512.0,119.6905,119.7086,119.6274,119.6725,2512.0
2019-08-09 14:20:00,132.56,132.6,132.37,132.6,19810.0,119.6364,119.6725,119.4649,119.6725,19810.0
2019-08-09 14:25:00,132.56,132.62,132.5,132.53,7388.0,119.6364,119.6905,119.5822,119.6093,7388.0
2019-08-09 14:30:00,132.52,132.7,132.49,132.53,9252.0,119.6003,119.7627,119.5732,119.6093,9252.0
2019-08-09 14:35:00,132.56,132.56,132.33,132.34,5038.0,119.6364,119.6364,119.4288,119.4378,5038.0
2019-08-09 14:40:00,132.41,132.42,132.31,132.36,2813.0,119.501,119.51,119.4108,119.4559,2813.0
2019-08-09 14:45:00,132.38,132.38,132.16,132.16,7920.0,119.4739,119.4739,119.2754,119.2754,7920.0
2019-08-09 14:50:00,132.13,132.15,131.98,132.06,5600.0,119.2483,119.2664,119.1129,119.1851,5600.0
2019-08-09 14:55:00,132.07,132.48,132.07,132.36,8785.0,119.1942,119.5642,119.1942,119.4559,8785.0
2019-08-09 15:00:00,132.38,132.81,132.34,132.66,12588.0,119.4739,119.862,119.4378,119.7266,12588.0
2019-08-09 15:05:00,132.64,132.88,132.57,132.81,11080.0,119.7086,119.9252,119.6454,119.862,11080.0
2019-08-09 15:10:00,132.78,132.82,132.72,132.8,5819.0,119.8349,119.871,119.7808,119.853,5819.0
2019-08-09 15:15:00,132.81,132.82,132.52,132.59,8528.0,119.862,119.871,119.6003,119.6635,8528.0
2019-08-09 15:20:00,132.58,132.71,132.53,132.71,10579.0,119.6544,119.7718,119.6093,119.7718,10579.0
2019-08-09 15:25:00,132.76,132.77,132.65,132.65,6879.0,119.8169,119.8259,119.7176,119.7176,6879.0
2019-08-09 15:30:00,132.65,132.99,132.65,132.93,8260.0,119.7176,120.0245,119.7176,119.9703,8260.0
2019-08-09 15:35:00,132.93,133.06,132.89,132.89,6139.0,119.9703,120.0876,119.9342,119.9342,6139.0
2019-08-09 15:40:00,132.88,132.9,132.76,132.85,8989.0,119.9252,119.9432,119.8169,119.8981,8989.0
2019-08-09 15:45:00,132.86,132.88,132.75,132.77,17723.0,119.9071,119.9252,119.8079,119.8259,17723.0
2019-08-09 15:50:00,132.72,132.72,132.28,132.28,14917.0,119.7808,119.7808,119.3837,119.3837,14917.0
2019-08-09 15:55:00,132.26,132.26,131.7,131.83,66844.0,119.3656,119.3656,118.8602,118.9776,66844.0
2019-08-12 09:30:00,129.3,129.3,128.5,128.85,26409.0,116.6942,116.6942,115.9722,116.2881,26409.0
2019-08-12 09:35:00,128.97,129.25,128.44,128.75,15481.0,116.3964,116.6491,115.9181,116.1978,15481.0
2019-08-12 09:40:00,128.66,129.02,128.37,128.37,14818.0,116.1166,116.4415,115.8549,115.8549,14818.0
2019-08-12 09:45:00,128.64,129.04,128.62,128.9,9704.0,116.0986,116.4596,116.0805,116.3332,9704.0
2019-08-12 09:50:00,128.82,129.02,128.58,128.68,5263.0,116.261,116.4415,116.0444,116.1347,5263.0
2019-08-12 09:55:00,128.71,128.71,128.25,128.42,18647.0,116.1617,116.1617,115.7466,115.9,18647.0
2019-08-12 10:00:00,128.41,128.93,128.4,128.93,7228.0,115.891,116.3603,115.882,116.3603,7228.0
2019-08-12 10:05:00,128.85,128.91,128.71,128.75,12070.0,116.2881,116.3422,116.1617,116.1978,12070.0
2019-08-12 10:10:00,128.75,129.36,128.72,129.36,51805.0,116.1978,116.7484,116.1708,116.7484,51805.0
2019-08-12 10:15:00,129.34,129.45,128.88,128.92,10632.0,116.7303,116.8296,116.3152,116.3513,10632.0
2019-08-12 10:20:00,128.92,129.13,128.91,129.06,8134.0,116.3513,116.5408,116.3422,116.4776,8134.0
2019-08-12 10:25:00,129.14,129.16,128.65,128.76,7507.0,116.5498,116.5679,116.1076,116.2069,7507.0
2019-08-12 10:30:00,128.76,128.94,128.63,128.78,8366.0,116.2069,116.3693,116.0895,116.2249,8366.0
2019-08-12 10:35:00,128.8,128.8,128.58,128.69,8358.0,116.243,116.243,116.0444,116.1437,8358.0
2019-08-12 10:40:00,128.77,128.77,128.33,128.35,7718.0,116.2159,116.2159,115.8188,115.8368,7718.0
2019-08-12 10:45:00,128.43,128.5,128.18,128.37,11829.0,115.909,115.9722,115.6834,115.8549,11829.0
2019-08-12 10:50:00,128.27,128.43,128.11,128.22,30755.0,115.7646,115.909,115.6202,115.7195,30755.0
2019-08-12 10:55:00,128.22,128.28,128.02,128.03,4610.0,115.7195,115.7737,115.539,115.548,4610.0
2019-08-12 11:00:00,128.0,128.03,127.71,127.71,7193.0,115.5209,115.548,115.2592,115.2592,7193.0
2019-08-12 11:05:00,127.74,127.84,127.51,127.53,8559.0,115.2863,115.3765,115.0787,115.0968,8559.0
2019-08-12 11:10:00,127.49,127.57,127.03,127.25,23598.0,115.0607,115.1329,114.6455,114.8441,23598.0
2019-08-12 11:15:00,127.19,127.36,127.19,127.26,10064.0,114.7899,114.9433,114.7899,114.8531,10064.0
2019-08-12 11:20:00,127.27,127.27,127.05,127.16,6094.0,114.8621,114.8621,114.6636,114.7628,6094.0
2019-08-12 11:25:00,127.16,127.28,126.8,126.97,8725.0,114.7628,114.8711,114.4379,114.5914,8725.0
2019-08-12 11:30:00,127.0,127.07,126.46,126.58,8811.0,114.6184,114.6816,114.1311,114.2394,8811.0
2019-08-12 11:35:00,126.47,126.62,126.43,126.62,7305.0,114.1401,114.2755,114.104,114.2755,7305.0
2019-08-12 11:40:00,126.54,127.24,126.54,127.23,4308.0,114.2033,114.835,114.2033,114.826,4308.0
2019-08-12 11:45:00,127.23,127.29,127.05,127.17,17769.0,114.826,114.8802,114.6636,114.7719,17769.0
2019-08-12 11:50:00,127.21,127.26,127.11,127.2,7129.0,114.808,114.8531,114.7177,114.7989,7129.0
2019-08-12 11:55:00,127.2,127.22,127.04,127.07,6676.0,114.7989,114.817,114.6545,114.6816,6676.0
2019-08-12 12:00:00,127.04,127.07,126.51,126.55,10362.0,114.6545,114.6816,114.1762,114.2123,10362.0
2019-08-12 12:05:00,126.58,126.7,126.48,126.59,6687.0,114.2394,114.3477,114.1491,114.2484,6687.0
2019-08-12 12:10:00,126.72,126.79,126.55,126.64,5179.0,114.3657,114.4289,114.2123,114.2935,5179.0
2019-08-12 12:15:00,126.59,126.62,126.46,126.62,4001.0,114.2484,114.2755,114.1311,114.2755,4001.0
2019-08-12 12:20:00,126.64,126.81,126.57,126.58,8370.0,114.2935,114.447,114.2304,114.2394,8370.0
2019-08-12 12:25:00,126.58,126.74,126.56,126.72,7204.0,114.2394,114.3838,114.2213,114.3657,7204.0
2019-08-12 12:30:00,126.69,126.77,126.64,126.64,6915.0,114.3387,114.4109,114.2935,114.2935,6915.0
2019-08-12 12:35:00,126.55,126.73,126.52,126.53,4787.0,114.2123,114.3748,114.1852,114.1943,4787.0
2019-08-12 12:40:00,126.54,126.54,126.16,126.21,5400.0,114.2033,114.2033,113.8603,113.9055,5400.0
2019-08-12 12:45:00,126.17,126.27,126.06,126.15,55939.0,113.8694,113.9596,113.7701,113.8513,55939.0
2019-08-12 12:50:00,126.19,126.26,126.0,126.05,8578.0,113.8874,113.9506,113.7159,113.7611,8578.0
2019-08-12 12:55:00,126.08,126.26,126.03,126.03,5173.0,113.7881,113.9506,113.743,113.743,5173.0
2019-08-12 13:00:00,126.1,126.16,125.91,125.93,8113.0,113.8062,113.8603,113.6347,113.6528,8113.0
2019-08-12 13:05:00,125.9,126.27,125.84,126.23,10063.0,113.6257,113.9596,113.5715,113.9235,10063.0
2019-08-12 13:10:00,126.26,126.27,126.14,126.19,13280.0,113.9506,113.9596,113.8423,113.8874,13280.0
2019-08-12 13:15:00,126.24,126.26,126.02,126.02,3538.0,113.9325,113.9506,113.734,113.734,3538.0
2019-08-12 13:20:00,126.12,126.32,126.09,126.27,8189.0,113.8242,114.0047,113.7972,113.9596,8189.0
2019-08-12 13:25:00,126.27,126.45,126.26,126.41,8688.0,113.9596,114.1221,113.9506,114.086,8688.0
2019-08-12 13:30:00,126.44,126.44,126.28,126.28,7208.0,114.113,114.113,113.9686,113.9686,7208.0
2019-08-12 13:35:00,126.26,126.28,125.96,125.96,4678.0,113.9506,113.9686,113.6798,113.6798,4678.0
2019-08-12 13:40:00,125.9,125.96,125.61,125.63,5750.0,113.6257,113.6798,113.364,113.382,5750.0
2019-08-12 13:45:00,125.66,125.66,125.5,125.51,4505.0,113.4091,113.4091,113.2647,113.2737,4505.0
2019-08-12 13:50:00,125.53,125.56,125.3,125.35,13108.0,113.2918,113.3188,113.0842,113.1293,13108.0
2019-08-12 13:55:00,125.33,125.38,125.21,125.24,11708.0,113.1113,113.1564,113.003,113.03,11708.0
2019-08-12 14:00:00,125.32,125.59,125.2,125.59,13323.0,113.1022,113.3459,112.9939,113.3459,13323.0
2019-08-12 14:05:00,125.64,125.83,125.51,125.83,11144.0,113.391,113.5625,113.2737,113.5625,11144.0
2019-08-12 14:10:00,125.82,125.85,125.7,125.72,11252.0,113.5535,113.5806,113.4452,113.4632,11252.0
2019-08-12 14:15:00,125.7,125.73,125.34,125.39,11361.0,113.4452,113.4723,113.1203,113.1654,11361.0
2019-08-12 14:20:00,125.39,125.62,125.38,125.52,12640.0,113.1654,113.373,113.1564,113.2827,12640.0
2019-08-12 14:25:00,125.51,125.65,125.46,125.56,9372.0,113.2737,113.4001,113.2286,113.3188,9372.0
2019-08-12 14:30:00,125.58,125.6,125.43,125.52,9069.0,113.3369,113.3549,113.2015,113.2827,9069.0
2019-08-12 14:35:00,125.55,125.6,125.42,125.54,15409.0,113.3098,113.3549,113.1925,113.3008,15409.0
2019-08-12 14:40:00,125.52,125.55,125.2,125.29,10179.0,113.2827,113.3098,112.9939,113.0752,10179.0
2019-08-12 14:45:00,125.33,125.44,125.18,125.26,6935.0,113.1113,113.2105,112.9759,113.0481,6935.0
2019-08-12 14:50:00,125.25,125.52,125.23,125.32,9328.0,113.0391,113.2827,113.021,113.1022,9328.0
2019-08-12 14:55:00,125.37,125.6,125.19,125.59,9288.0,113.1474,113.3549,112.9849,113.3459,9288.0
2019-08-12 15:00:00,125.54,125.83,125.36,125.51,41831.0,113.3008,113.5625,113.1383,113.2737,41831.0
2019-08-12 15:05:00,125.5,125.76,125.48,125.68,16798.0,113.2647,113.4993,113.2466,113.4271,16798.0
2019-08-12 15:10:00,125.68,125.8,125.63,125.73,9937.0,113.4271,113.5354,113.382,113.4723,9937.0
2019-08-12 15:15:00,125.77,125.84,125.66,125.71,14422.0,113.5084,113.5715,113.4091,113.4542,14422.0
2019-08-12 15:20:00,125.71,125.74,125.63,125.68,18676.0,113.4542,113.4813,113.382,113.4271,18676.0
2019-08-12 15:25:00,125.67,125.67,125.58,125.63,17051.0,113.4181,113.4181,113.3369,113.382,17051.0
2019-08-12 15:30:00,125.64,125.64,125.44,125.45,6965.0,113.391,113.391,113.2105,113.2196,6965.0
2019-08-12 15:35:00,125.46,125.48,125.28,125.3,14680.0,113.2286,113.2466,113.0661,113.0842,14680.0
2019-08-12 15:40:00,125.3,125.68,125.29,125.55,15507.0,113.0842,113.4271,113.0752,113.3098,15507.0
2019-08-12 15:45:00,125.55,125.67,125.5,125.57,14937.0,113.3098,113.4181,113.2647,113.3279,14937.0
2019-08-12 15:50:00,125.59,125.61,125.35,125.39,19997.0,113.3459,113.364,113.1293,113.1654,19997.0
2019-08-12 15:55:00,125.35,125.48,125.26,125.46,46870.0,113.1293,113.2466,113.0481,113.2286,46870.0
2019-08-13 09:30:00,125.18,125.93,125.15,125.47,52817.0,112.9759,113.6528,112.9488,113.2376,52817.0
2019-08-13 09:35:00,125.61,127.14,125.35,127.07,64987.0,113.364,114.7448,113.1293,114.6816,64987.0
2019-08-13 09:40:00,127.07,127.62,126.77,127.62,19249.0,114.6816,115.178,114.4109,115.178,19249.0
2019-08-13 09:45:00,127.76,128.4,127.69,128.36,54995.0,115.3043,115.882,115.2412,115.8459,54995.0
2019-08-13 09:50:00,128.37,128.74,127.88,128.37,37184.0,115.8549,116.1888,115.4126,115.8549,37184.0
2019-08-13 09:55:00,128.31,128.73,128.02,128.24,59102.0,115.8007,116.1798,115.539,115.7376,59102.0
2019-08-13 10:00:00,128.38,128.73,128.07,128.45,28338.0,115.8639,116.1798,115.5841,115.9271,28338.0
2019-08-13 10:05:00,128.59,128.95,128.43,128.5,20496.0,116.0534,116.3783,115.909,115.9722,20496.0
2019-08-13 10:10:00,128.5,128.68,127.92,127.92,55753.0,115.9722,116.1347,115.4487,115.4487,55753.0
2019-08-13 10:15:00,127.93,128.72,127.93,128.52,35225.0,115.4578,116.1708,115.4578,115.9903,35225.0
2019-08-13 10:20:00,128.63,128.63,128.34,128.36,28404.0,116.0895,116.0895,115.8278,115.8459,28404.0
2019-08-13 10:25:00,128.38,128.65,128.18,128.55,71523.0,115.8639,116.1076,115.6834,116.0173,71523.0
2019-08-13 10:30:00,128.62,129.71,128.59,129.27,16751.0,116.0805,117.0642,116.0534,116.6671,16751.0
2019-08-13 10:35:00,129.26,129.33,128.99,129.07,12338.0,116.6581,116.7213,116.4144,116.4866,12338.0
2019-08-13 10:40:00,129.12,129.2,128.47,128.75,10993.0,116.5318,116.604,115.9451,116.1978,10993.0
2019-08-13 10:45:00,128.87,128.89,128.42,128.49,13609.0,116.3061,116.3242,115.9,115.9632,13609.0
2019-08-13 10:50:00,128.55,129.16,128.52,129.16,23199.0,116.0173,116.5679,115.9903,116.5679,23199.0
2019-08-13 10:55:00,129.16,129.33,128.8,128.92,7535.0,116.5679,116.7213,116.243,116.3513,7535.0
2019-08-13 11:00:00,128.94,128.94,128.46,128.6,18298.0,116.3693,116.3693,115.9361,116.0625,18298.0
2019-08-13 11:05:00,128.58,129.05,128.57,129.05,11971.0,116.0444,116.4686,116.0354,116.4686,11971.0
2019-08-13 11:10:00,129.09,129.15,128.91,129.11,7089.0,116.5047,116.5588,116.3422,116.5227,7089.0
2019-08-13 11:15:00,129.12,129.17,127.98,128.09,14426.0,116.5318,116.5769,115.5029,115.6022,14426.0
2019-08-13 11:20:00,128.17,128.28,128.0,128.05,15527.0,115.6744,115.7737,115.5209,115.5661,15527.0
2019-08-13 11:25:00,128.0,128.18,127.89,128.08,8654.0,115.5209,115.6834,115.4217,115.5932,8654.0
2019-08-13 11:30:00,128.04,128.08,127.81,127.82,10349.0,115.5571,115.5932,115.3495,115.3585,10349.0
2019-08-13 11:35:00,127.9,128.4,127.9,128.4,11035.0,115.4307,115.882,115.4307,115.882,11035.0
2019-08-13 11:40:00,128.45,128.76,128.44,128.62,6819.0,115.9271,116.2069,115.9181,116.0805,6819.0
2019-08-13 11:45:00,128.71,128.76,128.56,128.65,18122.0,116.1617,116.2069,116.0264,116.1076,18122.0
2019-08-13 11:50:00,128.67,128.75,128.47,128.63,20194.0,116.1256,116.1978,115.9451,116.0895,20194.0
2019-08-13 11:55:00,128.67,128.93,128.32,128.38,21956.0,116.1256,116.3603,115.8098,115.8639,21956.0
2019-08-13 12:00:00,128.4,128.5,128.27,128.27,16581.0,115.882,115.9722,115.7646,115.7646,16581.0
2019-08-13 12:05:00,128.26,128.39,128.18,128.27,15450.0,115.7556,115.8729,115.6834,115.7646,15450.0
2019-08-13 12:10:00,128.27,128.38,128.2,128.38,13417.0,115.7646,115.8639,115.7015,115.8639,13417.0
2019-08-13 12:15:00,128.42,129.03,128.4,129.0,31992.0,115.9,116.4505,115.882,116.4235,31992.0
2019-08-13 12:20:00,128.95,129.15,128.91,129.07,13087.0,116.3783,116.5588,116.3422,116.4866,13087.0
2019-08-13 12:25:00,128.99,129.07,128.91,129.03,13197.0,116.4144,116.4866,116.3422,116.4505,13197.0
2019-08-13 12:30:00,129.01,129.04,128.64,128.72,10375.0,116.4325,116.4596,116.0986,116.1708,10375.0
2019-08-13 12:35:00,128.75,128.86,128.69,128.75,7915.0,116.1978,116.2971,116.1437,116.1978,7915.0
2019-08-13 12:40:00,128.77,128.96,128.75,128.93,9206.0,116.2159,116.3874,116.1978,116.3603,9206.0
2019-08-13 12:45:00,128.9,129.01,128.79,128.97,11333.0,116.3332,116.4325,116.2339,116.3964,11333.0
2019-08-13 12:50:00,128.95,128.98,128.83,128.84,57507.0,116.3783,116.4054,116.27,116.2791,57507.0
2019-08-13 12:55:00,128.83,128.85,128.61,128.85,14090.0,116.27,116.2881,116.0715,116.2881,14090.0
2019-08-13 13:00:00,128.78,129.14,128.73,129.09,12018.0,116.2249,116.5498,116.1798,116.5047,12018.0
2019-08-13 13:05:00,129.08,129.09,128.9,128.96,9321.0,116.4957,116.5047,116.3332,116.3874,9321.0
2019-08-13 13:10:00,128.96,129.46,128.96,129.46,5799.0,116.3874,116.8386,116.3874,116.8386,5799.0
2019-08-13 13:15:00,129.48,129.59,128.93,129.05,14213.0,116.8567,116.9559,116.3603,116.4686,14213.0
2019-08-13 13:20:00,128.95,128.95,128.77,128.9,8192.0,116.3783,116.3783,116.2159,116.3332,8192.0
2019-08-13 13:25:00,128.92,129.13,128.84,128.92,10916.0,116.3513,116.5408,116.2791,116.3513,10916.0
2019-08-13 13:30:00,128.92,129.03,128.84,129.0,6709.0,116.3513,116.4505,116.2791,116.4235,6709.0
2019-08-13 13:35:00,129.08,129.24,129.0,129.03,13564.0,116.4957,116.6401,116.4235,116.4505,13564.0
2019-08-13 13:40:00,129.05,129.05,128.88,129.05,5861.0,116.4686,116.4686,116.3152,116.4686,5861.0
2019-08-13 13:45:00,129.03,129.15,128.87,128.89,7546.0,116.4505,116.5588,116.3061,116.3242,7546.0
2019-08-13 13:50:00,128.91,129.12,128.91,129.03,5657.0,116.3422,116.5318,116.3422,116.4505,5657.0
2019-08-13 13:55:00,129.02,129.16,129.01,129.12,4452.0,116.4415,116.5679,116.4325,116.5318,4452.0
2019-08-13 14:00:00,129.14,129.24,129.02,129.24,7168.0,116.5498,116.6401,116.4415,116.6401,7168.0
2019-08-13 14:05:00,129.27,129.27,129.0,129.0,13519.0,116.6671,116.6671,116.4235,116.4235,13519.0
2019-08-13 14:10:00,129.02,129.22,129.02,129.08,10306.0,116.4415,116.622,116.4415,116.4957,10306.0
2019-08-13 14:15:00,129.08,129.17,129.06,129.06,11205.0,116.4957,116.5769,116.4776,116.4776,11205.0
2019-08-13 14:20:00,129.06,129.18,128.95,128.99,10834.0,116.4776,116.5859,116.3783,116.4144,10834.0
2019-08-13 14:25:00,128.99,129.04,128.94,129.01,6680.0,116.4144,116.4596,116.3693,116.4325,6680.0
2019-08-13 14:30:00,128.97,129.08,128.86,129.07,8919.0,116.3964,116.4957,116.2971,116.4866,8919.0
2019-08-13 14:35:00,129.07,129.15,128.93,129.07,7774.0,116.4866,116.5588,116.3603,116.4866,7774.0
2019-08-13 14:40:00,129.02,129.03,128.92,129.0,4718.0,116.4415,116.4505,116.3513,116.4235,4718.0
2019-08-13 14:45:00,128.98,129.01,128.67,128.76,6938.0,116.4054,116.4325,116.1256,116.2069,6938.0
2019-08-13 14:50:00,128.74,128.95,128.74,128.86,9968.0,116.1888,116.3783,116.1888,116.2971,9968.0
2019-08-13 14:55:00,128.83,128.88,128.78,128.84,14748.0,116.27,116.3152,116.2249,116.2791,14748.0
2019-08-13 15:00:00,128.84,129.02,128.76,128.77,11325.0,116.2791,116.4415,116.2069,116.2159,11325.0
2019-08-13 15:05:00,128.77,128.77,128.6,128.75,8008.0,116.2159,116.2159,116.0625,116.1978,8008.0
2019-08-13 15:10:00,128.75,128.77,128.53,128.63,9146.0,116.1978,116.2159,115.9993,116.0895,9146.0
2019-08-13 15:15:00,128.63,128.66,128.53,128.62,11465.0,116.0895,116.1166,115.9993,116.0805,11465.0
2019-08-13 15:20:00,128.67,128.71,128.39,128.46,13309.0,116.1256,116.1617,115.8729,115.9361,13309.0
2019-08-13 15:25:00,128.47,128.66,128.46,128.66,11059.0,115.9451,116.1166,115.9361,116.1166,11059.0
2019-08-13 15:30:00,128.65,128.66,128.5,128.64,17707.0,116.1076,116.1166,115.9722,116.0986,17707.0
2019-08-13 15:35:00,128.64,128.72,128.57,128.68,19916.0,116.0986,116.1708,116.0354,116.1347,19916.0
2019-08-13 15:40:00,128.7,128.81,128.47,128.56,28154.0,116.1527,116.252,115.9451,116.0264,28154.0
2019-08-13 15:45:00,128.55,128.71,128.48,128.71,31436.0,116.0173,116.1617,115.9542,116.1617,31436.0
2019-08-13 15:50:00,128.69,128.84,128.55,128.84,53447.0,116.1437,116.2791,116.0173,116.2791,53447.0
2019-08-13 15:55:00,128.82,128.82,128.55,128.74,86884.0,116.261,116.261,116.0173,116.1888,86884.0
2019-08-14 09:30:00,125.23,125.23,125.23,125.23,100.0,113.021,113.021,113.021,113.021,100.0
2019-08-14 09:35:00,125.46,125.95,125.25,125.86,28180.0,113.2286,113.6708,113.0391,113.5896,28180.0
2019-08-14 09:40:00,125.89,125.9,125.19,125.19,13822.0,113.6167,113.6257,112.9849,112.9849,13822.0
2019-08-14 09:45:00,125.34,125.49,125.03,125.43,8735.0,113.1203,113.2557,112.8405,113.2015,8735.0
2019-08-14 09:50:00,125.34,125.66,124.85,125.17,8580.0,113.1203,113.4091,112.6781,112.9669,8580.0
2019-08-14 09:55:00,125.01,125.42,125.01,125.33,3499.0,112.8225,113.1925,112.8225,113.1113,3499.0
2019-08-14 10:00:00,125.26,125.42,124.82,124.82,8230.0,113.0481,113.1925,112.651,112.651,8230.0
2019-08-14 10:05:00,124.76,124.92,124.29,124.36,49910.0,112.5968,112.7412,112.1726,112.2358,49910.0
2019-08-14 10:10:00,124.27,124.27,123.68,123.68,36089.0,112.1546,112.1546,111.6221,111.6221,36089.0
2019-08-14 10:15:00,123.69,123.89,123.5,123.65,13542.0,111.6311,111.8116,111.4597,111.595,13542.0
2019-08-14 10:20:00,123.63,123.75,123.5,123.6,20094.0,111.577,111.6853,111.4597,111.5499,20094.0
2019-08-14 10:25:00,123.62,124.48,123.5,124.48,10703.0,111.568,112.3441,111.4597,112.3441,10703.0
2019-08-14 10:30:00,124.64,124.69,124.31,124.6,5577.0,112.4885,112.5337,112.1907,112.4524,5577.0
2019-08-14 10:35:00,124.61,124.61,124.14,124.15,4757.0,112.4614,112.4614,112.0373,112.0463,4757.0
2019-08-14 10:40:00,124.05,124.36,123.91,124.19,9031.0,111.956,112.2358,111.8297,112.0824,9031.0
2019-08-14 10:45:00,124.2,124.21,123.92,123.94,4300.0,112.0914,112.1004,111.8387,111.8568,4300.0
2019-08-14 10:50:00,123.93,124.0,123.64,123.75,5949.0,111.8477,111.9109,111.586,111.6853,5949.0
2019-08-14 10:55:00,123.88,123.95,123.5,123.64,8521.0,111.8026,111.8658,111.4597,111.586,8521.0
2019-08-14 11:00:00,123.53,123.7,123.39,123.43,3500.0,111.4867,111.6402,111.3604,111.3965,3500.0
2019-08-14 11:05:00,123.43,123.62,123.35,123.49,9054.0,111.3965,111.568,111.3243,111.4506,9054.0
2019-08-14 11:10:00,123.38,123.41,123.1,123.13,6028.0,111.3514,111.3784,111.0987,111.1257,6028.0
2019-08-14 11:15:00,123.06,123.45,123.04,123.18,5370.0,111.0626,111.4145,111.0445,111.1709,5370.0
2019-08-14 11:20:00,123.36,123.49,123.24,123.26,5862.0,111.3333,111.4506,111.225,111.2431,5862.0
2019-08-14 11:25:00,123.26,123.61,123.25,123.35,5918.0,111.2431,111.5589,111.234,111.3243,5918.0
2019-08-14 11:30:00,123.39,123.94,123.38,123.85,7663.0,111.3604,111.8568,111.3514,111.7755,7663.0
2019-08-14 11:35:00,123.9,123.92,123.62,123.62,3969.0,111.8207,111.8387,111.568,111.568,3969.0
2019-08-14 11:40:00,123.68,123.68,123.13,123.13,7245.0,111.6221,111.6221,111.1257,111.1257,7245.0
2019-08-14 11:45:00,123.07,123.07,122.63,122.86,45398.0,111.0716,111.0716,110.6745,110.8821,45398.0
2019-08-14 11:50:00,122.91,123.43,122.87,123.43,5828.0,110.9272,111.3965,110.8911,111.3965,5828.0
2019-08-14 11:55:00,123.43,123.56,123.25,123.54,15279.0,111.3965,111.5138,111.234,111.4958,15279.0
2019-08-14 12:00:00,123.49,123.49,123.05,123.06,11174.0,111.4506,111.4506,111.0535,111.0626,11174.0
2019-08-14 12:05:00,123.06,123.19,122.87,122.95,25932.0,111.0626,111.1799,110.8911,110.9633,25932.0
2019-08-14 12:10:00,122.99,123.29,122.93,123.27,9411.0,110.9994,111.2701,110.9452,111.2521,9411.0
2019-08-14 12:15:00,123.23,123.37,123.09,123.26,7938.0,111.216,111.3423,111.0896,111.2431,7938.0
2019-08-14 12:20:00,123.25,123.36,123.17,123.22,9574.0,111.234,111.3333,111.1618,111.207,9574.0
2019-08-14 12:25:00,123.21,123.24,123.04,123.13,3901.0,111.1979,111.225,111.0445,111.1257,3901.0
2019-08-14 12:30:00,123.15,123.48,123.15,123.44,13600.0,111.1438,111.4416,111.1438,111.4055,13600.0
2019-08-14 12:35:00,123.43,123.5,123.04,123.11,8478.0,111.3965,111.4597,111.0445,111.1077,8478.0
2019-08-14 12:40:00,123.14,123.14,122.77,122.77,5736.0,111.1348,111.1348,110.8008,110.8008,5736.0
2019-08-14 12:45:00,122.76,122.85,122.61,122.61,5900.0,110.7918,110.873,110.6564,110.6564,5900.0
2019-08-14 12:50:00,122.57,122.77,122.56,122.64,31325.0,110.6203,110.8008,110.6113,110.6835,31325.0
2019-08-14 12:55:00,122.59,122.62,122.39,122.46,4523.0,110.6384,110.6655,110.4579,110.5211,4523.0
2019-08-14 13:00:00,122.43,122.55,122.21,122.54,5886.0,110.494,110.6023,110.2954,110.5933,5886.0
2019-08-14 13:05:00,122.5,122.51,122.39,122.46,3701.0,110.5572,110.5662,110.4579,110.5211,3701.0
2019-08-14 13:10:00,122.5,122.5,122.32,122.5,4000.0,110.5572,110.5572,110.3947,110.5572,4000.0
2019-08-14 13:15:00,122.53,122.58,122.23,122.23,4692.0,110.5842,110.6294,110.3135,110.3135,4692.0
2019-08-14 13:20:00,122.28,122.62,122.25,122.62,7484.0,110.3586,110.6655,110.3315,110.6655,7484.0
2019-08-14 13:25:00,122.62,123.04,122.59,122.73,9050.0,110.6655,111.0445,110.6384,110.7647,9050.0
2019-08-14 13:30:00,122.68,122.85,122.55,122.63,9271.0,110.7196,110.873,110.6023,110.6745,9271.0
2019-08-14 13:35:00,122.62,122.93,122.5,122.66,33320.0,110.6655,110.9452,110.5572,110.7016,33320.0
2019-08-14 13:40:00,122.72,122.77,122.63,122.74,10987.0,110.7557,110.8008,110.6745,110.7738,10987.0
2019-08-14 13:45:00,122.74,122.74,122.54,122.58,7467.0,110.7738,110.7738,110.5933,110.6294,7467.0
2019-08-14 13:50:00,122.59,122.98,122.59,122.83,7450.0,110.6384,110.9904,110.6384,110.855,7450.0
2019-08-14 13:55:00,122.81,122.92,122.74,122.84,6768.0,110.8369,110.9362,110.7738,110.864,6768.0
2019-08-14 14:00:00,122.83,122.96,122.74,122.77,10532.0,110.855,110.9723,110.7738,110.8008,10532.0
2019-08-14 14:05:00,122.74,122.96,122.65,122.93,7484.0,110.7738,110.9723,110.6925,110.9452,7484.0
2019-08-14 14:10:00,122.96,123.1,122.9,122.99,8691.0,110.9723,111.0987,110.9182,110.9994,8691.0
2019-08-14 14:15:00,122.99,123.41,122.99,123.23,4926.0,110.9994,111.3784,110.9994,111.216,4926.0
2019-08-14 14:20:00,123.19,123.24,123.07,123.07,8705.0,111.1799,111.225,111.0716,111.0716,8705.0
2019-08-14 14:25:00,123.13,123.29,123.12,123.13,6153.0,111.1257,111.2701,111.1167,111.1257,6153.0
2019-08-14 14:30:00,123.2,123.2,122.81,122.83,8471.0,111.1889,111.1889,110.8369,110.855,8471.0
2019-08-14 14:35:00,122.87,122.91,122.64,122.64,5500.0,110.8911,110.9272,110.6835,110.6835,5500.0
2019-08-14 14:40:00,122.69,122.7,122.33,122.59,22535.0,110.7286,110.7377,110.4037,110.6384,22535.0
2019-08-14 14:45:00,122.73,122.81,122.61,122.71,6412.0,110.7647,110.8369,110.6564,110.7467,6412.0
2019-08-14 14:50:00,122.69,123.07,122.68,123.07,5879.0,110.7286,111.0716,110.7196,111.0716,5879.0
2019-08-14 14:55:00,123.11,123.23,123.05,123.11,6454.0,111.1077,111.216,111.0535,111.1077,6454.0
2019-08-14 15:00:00,123.07,123.54,122.92,123.49,10051.0,111.0716,111.4958,110.9362,111.4506,10051.0
2019-08-14 15:05:00,123.56,123.56,123.29,123.32,5148.0,111.5138,111.5138,111.2701,111.2972,5148.0
2019-08-14 15:10:00,123.27,123.32,122.8,122.84,9924.0,111.2521,111.2972,110.8279,110.864,9924.0
2019-08-14 15:15:00,122.8,122.88,122.64,122.79,13493.0,110.8279,110.9001,110.6835,110.8189,13493.0
2019-08-14 15:20:00,122.76,122.76,122.38,122.43,10807.0,110.7918,110.7918,110.4489,110.494,10807.0
2019-08-14 15:25:00,122.44,123.26,122.44,123.02,17327.0,110.503,111.2431,110.503,111.0265,17327.0
2019-08-14 15:30:00,122.93,122.93,122.48,122.77,9305.0,110.9452,110.9452,110.5391,110.8008,9305.0
2019-08-14 15:35:00,122.84,122.89,122.6,122.79,14774.0,110.864,110.9091,110.6474,110.8189,14774.0
2019-08-14 15:40:00,122.77,122.81,122.35,122.52,21056.0,110.8008,110.8369,110.4218,110.5752,21056.0
2019-08-14 15:45:00,122.52,122.79,122.48,122.51,26147.0,110.5752,110.8189,110.5391,110.5662,26147.0
2019-08-14 15:50:00,122.48,122.92,122.46,122.89,39682.0,110.5391,110.9362,110.5211,110.9091,39682.0
2019-08-14 15:55:00,122.87,122.89,122.32,122.37,83660.0,110.8911,110.9091,110.3947,110.4398,83660.0
2019-08-15 09:30:00,123.52,124.6,123.07,124.6,25178.0,111.4777,112.4524,111.0716,112.4524,25178.0
2019-08-15 09:35:00,124.29,124.29,123.49,123.65,8391.0,112.1726,112.1726,111.4506,111.595,8391.0
2019-08-15 09:40:00,123.3,123.36,122.64,122.81,16812.0,111.2792,111.3333,110.6835,110.8369,16812.0
2019-08-15 09:45:00,122.91,123.16,122.7,122.75,15670.0,110.9272,111.1528,110.7377,110.7828,15670.0
2019-08-15 09:50:00,122.7,123.13,122.52,123.0,16706.0,110.7377,111.1257,110.5752,111.0084,16706.0
2019-08-15 09:55:00,123.05,123.09,122.55,122.9,25532.0,111.0535,111.0896,110.6023,110.9182,25532.0
2019-08-15 10:00:00,122.88,122.91,122.51,122.67,81719.0,110.9001,110.9272,110.5662,110.7106,81719.0
2019-08-15 10:05:00,122.61,122.96,122.55,122.85,98770.0,110.6564,110.9723,110.6023,110.873,98770.0
2019-08-15 10:10:00,122.8,123.35,122.8,123.15,7681.0,110.8279,111.3243,110.8279,111.1438,7681.0
2019-08-15 10:15:00,123.14,123.31,122.91,123.07,40683.0,111.1348,111.2882,110.9272,111.0716,40683.0
2019-08-15 10:20:00,123.07,123.36,122.97,123.3,4732.0,111.0716,111.3333,110.9813,111.2792,4732.0
2019-08-15 10:25:00,123.36,123.45,123.08,123.08,8327.0,111.3333,111.4145,111.0806,111.0806,8327.0
2019-08-15 10:30:00,123.03,123.4,122.76,123.4,10112.0,111.0355,111.3694,110.7918,111.3694,10112.0
2019-08-15 10:35:00,123.45,123.56,123.22,123.3,9777.0,111.4145,111.5138,111.207,111.2792,9777.0
2019-08-15 10:40:00,123.28,123.53,123.2,123.52,17691.0,111.2611,111.4867,111.1889,111.4777,17691.0
2019-08-15 10:45:00,123.64,123.83,123.4,123.46,7360.0,111.586,111.7575,111.3694,111.4236,7360.0
2019-08-15 10:50:00,123.5,124.14,123.5,123.91,8288.0,111.4597,112.0373,111.4597,111.8297,8288.0
2019-08-15 10:55:00,123.82,123.87,123.57,123.87,7919.0,111.7485,111.7936,111.5228,111.7936,7919.0
2019-08-15 11:00:00,123.82,123.93,123.2,123.2,20154.0,111.7485,111.8477,111.1889,111.1889,20154.0
2019-08-15 11:05:00,123.3,123.31,123.07,123.18,4152.0,111.2792,111.2882,111.0716,111.1709,4152.0
2019-08-15 11:10:00,123.08,123.23,123.04,123.14,7023.0,111.0806,111.216,111.0445,111.1348,7023.0
2019-08-15 11:15:00,123.11,123.33,123.06,123.25,4592.0,111.1077,111.3062,111.0626,111.234,4592.0
2019-08-15 11:20:00,123.23,123.58,123.13,123.58,6466.0,111.216,111.5319,111.1257,111.5319,6466.0
2019-08-15 11:25:00,123.56,123.77,123.52,123.73,5238.0,111.5138,111.7033,111.4777,111.6672,5238.0
2019-08-15 11:30:00,123.73,123.8,123.62,123.75,5532.0,111.6672,111.7304,111.568,111.6853,5532.0
2019-08-15 11:35:00,123.74,123.89,123.68,123.89,6700.0,111.6763,111.8116,111.6221,111.8116,6700.0
2019-08-15 11:40:00,123.85,123.88,123.59,123.59,13540.0,111.7755,111.8026,111.5409,111.5409,13540.0
2019-08-15 11:45:00,123.56,123.66,123.25,123.25,25231.0,111.5138,111.6041,111.234,111.234,25231.0
2019-08-15 11:50:00,123.34,123.37,123.24,123.3,4230.0,111.3153,111.3423,111.225,111.2792,4230.0
2019-08-15 11:55:00,123.28,123.65,123.26,123.6,5145.0,111.2611,111.595,111.2431,111.5499,5145.0
2019-08-15 12:00:00,123.6,123.77,123.5,123.77,4890.0,111.5499,111.7033,111.4597,111.7033,4890.0
2019-08-15 12:05:00,123.74,123.79,123.59,123.68,5955.0,111.6763,111.7214,111.5409,111.6221,5955.0
2019-08-15 12:10:00,123.6,123.67,123.54,123.56,6027.0,111.5499,111.6131,111.4958,111.5138,6027.0
2019-08-15 12:15:00,123.61,123.66,123.53,123.62,5155.0,111.5589,111.6041,111.4867,111.568,5155.0
2019-08-15 12:20:00,123.66,123.74,123.34,123.38,8363.0,111.6041,111.6763,111.3153,111.3514,8363.0
2019-08-15 12:25:00,123.31,123.35,123.05,123.05,3253.0,111.2882,111.3243,111.0535,111.0535,3253.0
2019-08-15 12:30:00,123.15,123.32,123.11,123.3,6284.0,111.1438,111.2972,111.1077,111.2792,6284.0
2019-08-15 12:35:00,123.33,123.4,123.19,123.23,3449.0,111.3062,111.3694,111.1799,111.216,3449.0
2019-08-15 12:40:00,123.21,123.34,123.17,123.34,3349.0,111.1979,111.3153,111.1618,111.3153,3349.0
2019-08-15 12:45:00,123.3,123.36,123.19,123.24,4104.0,111.2792,111.3333,111.1799,111.225,4104.0
2019-08-15 12:50:00,123.26,123.48,123.26,123.32,4591.0,111.2431,111.4416,111.2431,111.2972,4591.0
2019-08-15 12:55:00,123.31,123.38,123.28,123.31,2650.0,111.2882,111.3514,111.2611,111.2882,2650.0
2019-08-15 13:00:00,123.33,123.5,123.33,123.41,8273.0,111.3062,111.4597,111.3062,111.3784,8273.0
2019-08-15 13:05:00,123.39,123.42,123.27,123.37,6366.0,111.3604,111.3875,111.2521,111.3423,6366.0
2019-08-15 13:10:00,123.38,123.38,123.2,123.21,2800.0,111.3514,111.3514,111.1889,111.1979,2800.0
2019-08-15 13:15:00,123.22,123.37,123.22,123.34,2631.0,111.207,111.3423,111.207,111.3153,2631.0
2019-08-15 13:20:00,123.35,123.39,123.19,123.26,3378.0,111.3243,111.3604,111.1799,111.2431,3378.0
2019-08-15 13:25:00,123.21,123.22,122.95,123.04,6244.0,111.1979,111.207,110.9633,111.0445,6244.0
2019-08-15 13:30:00,123.01,123.08,122.99,123.04,2573.0,111.0174,111.0806,110.9994,111.0445,2573.0
2019-08-15 13:35:00,123.03,123.03,122.77,122.89,6195.0,111.0355,111.0355,110.8008,110.9091,6195.0
2019-08-15 13:40:00,122.91,122.93,122.59,122.64,5725.0,110.9272,110.9452,110.6384,110.6835,5725.0
2019-08-15 13:45:00,122.59,122.65,122.34,122.43,6947.0,110.6384,110.6925,110.4128,110.494,6947.0
2019-08-15 13:50:00,122.44,122.45,121.9,122.06,10477.0,110.503,110.512,110.0157,110.1601,10477.0
2019-08-15 13:55:00,122.05,122.12,121.85,121.94,8024.0,110.151,110.2142,109.9705,110.0518,8024.0
2019-08-15 14:00:00,121.87,122.0,121.57,121.77,15953.0,109.9886,110.1059,109.7178,109.8983,15953.0
2019-08-15 14:05:00,121.77,122.09,121.77,121.98,5100.0,109.8983,110.1871,109.8983,110.0879,5100.0
2019-08-15 14:10:00,122.03,122.51,122.03,122.43,8656.0,110.133,110.5662,110.133,110.494,8656.0
2019-08-15 14:15:00,122.43,122.57,122.34,122.44,6440.0,110.494,110.6203,110.4128,110.503,6440.0
2019-08-15 14:20:00,122.39,122.83,122.39,122.74,9125.0,110.4579,110.855,110.4579,110.7738,9125.0
2019-08-15 14:25:00,122.66,122.85,122.66,122.72,5714.0,110.7016,110.873,110.7016,110.7557,5714.0
2019-08-15 14:30:00,122.7,122.71,122.51,122.66,5143.0,110.7377,110.7467,110.5662,110.7016,5143.0
2019-08-15 14:35:00,122.63,122.63,122.37,122.55,3744.0,110.6745,110.6745,110.4398,110.6023,3744.0
2019-08-15 14:40:00,122.5,122.8,122.5,122.75,4682.0,110.5572,110.8279,110.5572,110.7828,4682.0
2019-08-15 14:45:00,122.78,122.99,122.73,122.86,6928.0,110.8099,110.9994,110.7647,110.8821,6928.0
2019-08-15 14:50:00,122.84,122.88,122.6,122.86,7430.0,110.864,110.9001,110.6474,110.8821,7430.0
2019-08-15 14:55:00,122.82,122.95,122.77,122.86,6042.0,110.846,110.9633,110.8008,110.8821,6042.0
2019-08-15 15:00:00,122.87,123.29,122.87,123.2,7625.0,110.8911,111.2701,110.8911,111.1889,7625.0
2019-08-15 15:05:00,123.24,123.32,123.02,123.16,7892.0,111.225,111.2972,111.0265,111.1528,7892.0
2019-08-15 15:10:00,123.21,123.25,122.99,123.1,6925.0,111.1979,111.234,110.9994,111.0987,6925.0
2019-08-15 15:15:00,123.09,123.09,122.9,122.96,8101.0,111.0896,111.0896,110.9182,110.9723,8101.0
2019-08-15 15:20:00,123.03,123.16,123.0,123.0,5559.0,111.0355,111.1528,111.0084,111.0084,5559.0
2019-08-15 15:25:00,123.02,123.07,122.9,122.98,7358.0,111.0265,111.0716,110.9182,110.9904,7358.0
2019-08-15 15:30:00,122.94,123.11,122.92,122.96,10125.0,110.9543,111.1077,110.9362,110.9723,10125.0
2019-08-15 15:35:00,122.96,123.03,122.86,122.92,11103.0,110.9723,111.0355,110.8821,110.9362,11103.0
2019-08-15 15:40:00,122.93,123.1,122.71,123.08,13530.0,110.9452,111.0987,110.7467,111.0806,13530.0
2019-08-15 15:45:00,123.06,123.16,122.97,123.05,12399.0,111.0626,111.1528,110.9813,111.0535,12399.0
2019-08-15 15:50:00,123.08,123.13,122.92,123.06,22676.0,111.0806,111.1257,110.9362,111.0626,22676.0
2019-08-15 15:55:00,123.03,123.08,122.66,122.73,56640.0,111.0355,111.0806,110.7016,110.7647,56640.0
2019-08-16 09:30:00,123.98,124.93,123.98,124.87,44569.0,111.8929,112.7503,111.8929,112.6961,44569.0
2019-08-16 09:35:00,124.85,125.08,124.7,124.87,5560.0,112.6781,112.8856,112.5427,112.6961,5560.0
2019-08-16 09:40:00,124.95,125.16,124.84,125.1,4043.0,112.7683,112.9578,112.669,112.9037,4043.0
2019-08-16 09:45:00,125.21,125.33,124.95,125.1,11190.0,113.003,113.1113,112.7683,112.9037,11190.0
2019-08-16 09:50:00,125.28,125.28,125.03,125.18,3293.0,113.0661,113.0661,112.8405,112.9759,3293.0
2019-08-16 09:55:00,125.22,125.23,124.89,125.08,4311.0,113.012,113.021,112.7142,112.8856,4311.0
2019-08-16 10:00:00,125.18,125.33,124.87,124.91,4390.0,112.9759,113.1113,112.6961,112.7322,4390.0
2019-08-16 10:05:00,124.99,125.07,124.82,125.02,2417.0,112.8044,112.8766,112.651,112.8315,2417.0
2019-08-16 10:10:00,125.12,125.5,125.05,125.45,4504.0,112.9217,113.2647,112.8586,113.2196,4504.0
2019-08-16 10:15:00,125.38,125.38,125.0,125.01,2330.0,113.1564,113.1564,112.8134,112.8225,2330.0
2019-08-16 10:20:00,124.95,125.55,124.83,125.36,3878.0,112.7683,113.3098,112.66,113.1383,3878.0
2019-08-16 10:25:00,125.46,125.63,125.14,125.25,5662.0,113.2286,113.382,112.9398,113.0391,5662.0
2019-08-16 10:30:00,125.32,125.46,125.3,125.3,3259.0,113.1022,113.2286,113.0842,113.0842,3259.0
2019-08-16 10:35:00,125.36,125.55,125.34,125.44,2600.0,113.1383,113.3098,113.1203,113.2105,2600.0
2019-08-16 10:40:00,125.38,125.7,125.38,125.7,3232.0,113.1564,113.4452,113.1564,113.4452,3232.0
2019-08-16 10:45:00,125.78,126.01,125.69,125.9,5667.0,113.5174,113.725,113.4362,113.6257,5667.0
2019-08-16 10:50:00,125.94,126.01,125.82,125.92,4940.0,113.6618,113.725,113.5535,113.6437,4940.0
2019-08-16 10:55:00,125.96,126.35,125.96,126.32,5679.0,113.6798,114.0318,113.6798,114.0047,5679.0
2019-08-16 11:00:00,126.32,126.48,126.3,126.39,17277.0,114.0047,114.1491,113.9867,114.0679,17277.0
2019-08-16 11:05:00,126.42,126.54,126.34,126.5,12860.0,114.095,114.2033,114.0228,114.1672,12860.0
2019-08-16 11:10:00,126.51,126.69,126.45,126.48,6498.0,114.1762,114.3387,114.1221,114.1491,6498.0
2019-08-16 11:15:00,126.48,126.55,126.08,126.2,5071.0,114.1491,114.2123,113.7881,113.8964,5071.0
2019-08-16 11:20:00,126.24,126.38,126.2,126.37,23433.0,113.9325,114.0589,113.8964,114.0499,23433.0
2019-08-16 11:25:00,126.46,126.52,126.38,126.52,7443.0,114.1311,114.1852,114.0589,114.1852,7443.0
2019-08-16 11:30:00,126.49,126.56,126.3,126.55,17204.0,114.1582,114.2213,113.9867,114.2123,17204.0
2019-08-16 11:35:00,126.58,126.79,126.42,126.6,19771.0,114.2394,114.4289,114.095,114.2574,19771.0
2019-08-16 11:40:00,126.59,126.73,126.57,126.58,4590.0,114.2484,114.3748,114.2304,114.2394,4590.0
2019-08-16 11:45:00,126.61,126.83,126.6,126.83,4177.0,114.2665,114.465,114.2574,114.465,4177.0
2019-08-16 11:50:00,126.85,127.0,126.78,126.81,7826.0,114.4831,114.6184,114.4199,114.447,7826.0
2019-08-16 11:55:00,126.79,126.81,126.68,126.68,5325.0,114.4289,114.447,114.3296,114.3296,5325.0
2019-08-16 12:00:00,126.67,126.72,126.57,126.64,4299.0,114.3206,114.3657,114.2304,114.2935,4299.0
2019-08-16 12:05:00,126.64,126.76,126.59,126.76,7276.0,114.2935,114.4018,114.2484,114.4018,7276.0
2019-08-16 12:10:00,126.76,126.77,126.68,126.72,2100.0,114.4018,114.4109,114.3296,114.3657,2100.0
2019-08-16 12:15:00,126.76,126.81,126.5,126.56,4251.0,114.4018,114.447,114.1672,114.2213,4251.0
2019-08-16 12:20:00,126.56,126.69,126.54,126.57,2479.0,114.2213,114.3387,114.2033,114.2304,2479.0
2019-08-16 12:25:00,126.56,126.63,126.52,126.53,1454.0,114.2213,114.2845,114.1852,114.1943,1454.0
2019-08-16 12:30:00,126.56,126.56,126.45,126.51,3396.0,114.2213,114.2213,114.1221,114.1762,3396.0
2019-08-16 12:35:00,126.53,126.59,126.49,126.53,2832.0,114.1943,114.2484,114.1582,114.1943,2832.0
2019-08-16 12:40:00,126.51,126.61,126.49,126.61,2994.0,114.1762,114.2665,114.1582,114.2665,2994.0
2019-08-16 12:45:00,126.68,126.68,126.31,126.37,4307.0,114.3296,114.3296,113.9957,114.0499,4307.0
2019-08-16 12:50:00,126.35,126.35,126.15,126.15,1000.0,114.0318,114.0318,113.8513,113.8513,1000.0
2019-08-16 12:55:00,126.2,126.25,126.14,126.21,2242.0,113.8964,113.9416,113.8423,113.9055,2242.0
2019-08-16 13:00:00,126.21,126.28,126.2,126.25,5729.0,113.9055,113.9686,113.8964,113.9416,5729.0
2019-08-16 13:05:00,126.26,126.3,126.21,126.3,3835.0,113.9506,113.9867,113.9055,113.9867,3835.0
2019-08-16 13:10:00,126.34,126.4,126.32,126.4,3260.0,114.0228,114.0769,114.0047,114.0769,3260.0
2019-08-16 13:15:00,126.42,126.44,126.37,126.39,3976.0,114.095,114.113,114.0499,114.0679,3976.0
2019-08-16 13:20:00,126.43,126.44,126.3,126.34,1731.0,114.104,114.113,113.9867,114.0228,1731.0
2019-08-16 13:25:00,126.47,126.49,126.39,126.39,3941.0,114.1401,114.1582,114.0679,114.0679,3941.0
2019-08-16 13:30:00,126.39,126.39,126.25,126.3,3104.0,114.0679,114.0679,113.9416,113.9867,3104.0
2019-08-16 13:35:00,126.26,126.29,126.19,126.23,2369.0,113.9506,113.9777,113.8874,113.9235,2369.0
2019-08-16 13:40:00,126.25,126.35,126.2,126.25,4547.0,113.9416,114.0318,113.8964,113.9416,4547.0
2019-08-16 13:45:00,126.24,126.24,126.17,126.17,2054.0,113.9325,113.9325,113.8694,113.8694,2054.0
2019-08-16 13:50:00,126.1,126.35,126.07,126.29,4314.0,113.8062,114.0318,113.7791,113.9777,4314.0
2019-08-16 13:55:00,126.29,126.33,126.18,126.31,5650.0,113.9777,114.0138,113.8784,113.9957,5650.0
2019-08-16 14:00:00,126.35,126.5,126.3,126.47,5356.0,114.0318,114.1672,113.9867,114.1401,5356.0
2019-08-16 14:05:00,126.44,126.62,126.39,126.49,8114.0,114.113,114.2755,114.0679,114.1582,8114.0
2019-08-16 14:10:00,126.48,126.62,126.46,126.59,3545.0,114.1491,114.2755,114.1311,114.2484,3545.0
2019-08-16 14:15:00,126.65,126.65,126.52,126.6,6009.0,114.3026,114.3026,114.1852,114.2574,6009.0
2019-08-16 14:20:00,126.55,126.57,126.45,126.49,3836.0,114.2123,114.2304,114.1221,114.1582,3836.0
2019-08-16 14:25:00,126.44,126.54,126.44,126.5,4715.0,114.113,114.2033,114.113,114.1672,4715.0
2019-08-16 14:30:00,126.46,126.46,126.23,126.32,7016.0,114.1311,114.1311,113.9235,114.0047,7016.0
2019-08-16 14:35:00,126.35,126.41,126.29,126.31,7977.0,114.0318,114.086,113.9777,113.9957,7977.0
2019-08-16 14:40:00,126.34,126.38,126.25,126.28,5266.0,114.0228,114.0589,113.9416,113.9686,5266.0
2019-08-16 14:45:00,126.26,126.41,126.19,126.38,3639.0,113.9506,114.086,113.8874,114.0589,3639.0
2019-08-16 14:50:00,126.31,126.31,126.14,126.18,4381.0,113.9957,113.9957,113.8423,113.8784,4381.0
2019-08-16 14:55:00,126.18,126.27,126.16,126.26,3562.0,113.8784,113.9596,113.8603,113.9506,3562.0
2019-08-16 15:00:00,126.24,126.36,126.24,126.27,3512.0,113.9325,114.0408,113.9325,113.9596,3512.0
2019-08-16 15:05:00,126.31,126.34,126.2,126.23,4919.0,113.9957,114.0228,113.8964,113.9235,4919.0
2019-08-16 15:10:00,126.21,126.27,126.1,126.27,5816.0,113.9055,113.9596,113.8062,113.9596,5816.0
2019-08-16 15:15:00,126.25,126.37,126.13,126.37,6681.0,113.9416,114.0499,113.8333,114.0499,6681.0
2019-08-16 15:20:00,126.4,126.4,126.04,126.04,4707.0,114.0769,114.0769,113.752,113.752,4707.0
2019-08-16 15:25:00,126.09,126.36,126.0,126.2,29186.0,113.7972,114.0408,113.7159,113.8964,29186.0
2019-08-16 15:30:00,126.19,126.29,126.18,126.25,11617.0,113.8874,113.9777,113.8784,113.9416,11617.0
2019-08-16 15:35:00,126.27,126.3,126.13,126.19,12460.0,113.9596,113.9867,113.8333,113.8874,12460.0
2019-08-16 15:40:00,126.19,126.33,126.18,126.29,12559.0,113.8874,114.0138,113.8784,113.9777,12559.0
2019-08-16 15:45:00,126.25,126.25,126.12,126.15,12516.0,113.9416,113.9416,113.8242,113.8513,12516.0
2019-08-16 15:50:00,126.15,126.41,126.12,126.38,21344.0,113.8513,114.086,113.8242,114.0589,21344.0
2019-08-16 15:55:00,126.38,126.51,126.26,126.3,48230.0,114.0589,114.1762,113.9506,113.9867,48230.0
2019-08-19 09:30:00,128.82,129.16,128.13,128.27,16964.0,116.261,116.5679,115.6383,115.7646,16964.0
2019-08-19 09:35:00,128.44,128.45,127.98,128.08,7620.0,115.9181,115.9271,115.5029,115.5932,7620.0
2019-08-19 09:40:00,128.07,128.48,128.06,128.34,7883.0,115.5841,115.9542,115.5751,115.8278,7883.0
2019-08-19 09:45:00,128.41,128.55,128.26,128.47,8287.0,115.891,116.0173,115.7556,115.9451,8287.0
2019-08-19 09:50:00,128.39,128.59,128.27,128.57,12832.0,115.8729,116.0534,115.7646,116.0354,12832.0
2019-08-19 09:55:00,128.66,128.71,128.45,128.62,10409.0,116.1166,116.1617,115.9271,116.0805,10409.0
2019-08-19 10:00:00,128.57,128.62,128.14,128.37,9577.0,116.0354,116.0805,115.6473,115.8549,9577.0
2019-08-19 10:05:00,128.34,128.43,128.23,128.31,4840.0,115.8278,115.909,115.7285,115.8007,4840.0
2019-08-19 10:10:00,128.23,128.33,128.06,128.19,9920.0,115.7285,115.8188,115.5751,115.6924,9920.0
2019-08-19 10:15:00,128.1,128.21,127.98,128.21,7788.0,115.6112,115.7105,115.5029,115.7105,7788.0
2019-08-19 10:20:00,128.13,128.24,128.04,128.24,5474.0,115.6383,115.7376,115.5571,115.7376,5474.0
2019-08-19 10:25:00,128.23,128.43,128.23,128.27,8379.0,115.7285,115.909,115.7285,115.7646,8379.0
2019-08-19 10:30:00,128.22,128.29,128.18,128.29,5566.0,115.7195,115.7827,115.6834,115.7827,5566.0
2019-08-19 10:35:00,128.32,128.4,128.29,128.38,6874.0,115.8098,115.882,115.7827,115.8639,6874.0
2019-08-19 10:40:00,128.34,128.34,128.17,128.25,6323.0,115.8278,115.8278,115.6744,115.7466,6323.0
2019-08-19 10:45:00,128.2,128.23,128.02,128.16,6065.0,115.7015,115.7285,115.539,115.6654,6065.0
2019-08-19 10:50:00,128.16,128.28,127.98,128.28,7293.0,115.6654,115.7737,115.5029,115.7737,7293.0
2019-08-19 10:55:00,128.26,128.26,127.9,127.9,5559.0,115.7556,115.7556,115.4307,115.4307,5559.0
2019-08-19 11:00:00,127.94,128.15,127.94,127.95,7261.0,115.4668,115.6563,115.4668,115.4758,7261.0
2019-08-19 11:05:00,127.99,127.99,127.81,127.82,5754.0,115.5119,115.5119,115.3495,115.3585,5754.0
2019-08-19 11:10:00,127.84,127.95,127.75,127.91,7854.0,115.3765,115.4758,115.2953,115.4397,7854.0
2019-08-19 11:15:00,127.93,128.36,127.87,128.27,9756.0,115.4578,115.8459,115.4036,115.7646,9756.0
2019-08-19 11:20:00,128.25,128.36,128.16,128.26,9366.0,115.7466,115.8459,115.6654,115.7556,9366.0
2019-08-19 11:25:00,128.39,128.44,128.33,128.4,2878.0,115.8729,115.9181,115.8188,115.882,2878.0
2019-08-19 11:30:00,128.38,128.53,128.33,128.53,2951.0,115.8639,115.9993,115.8188,115.9993,2951.0
2019-08-19 11:35:00,128.5,128.5,128.36,128.47,4469.0,115.9722,115.9722,115.8459,115.9451,4469.0
2019-08-19 11:40:00,128.45,128.47,128.3,128.38,5265.0,115.9271,115.9451,115.7917,115.8639,5265.0
2019-08-19 11:45:00,128.44,128.44,128.2,128.29,5065.0,115.9181,115.9181,115.7015,115.7827,5065.0
2019-08-19 11:50:00,128.34,128.34,128.21,128.3,6489.0,115.8278,115.8278,115.7105,115.7917,6489.0
2019-08-19 11:55:00,128.31,128.39,128.22,128.29,4599.0,115.8007,115.8729,115.7195,115.7827,4599.0
2019-08-19 12:00:00,128.25,128.26,128.16,128.22,3988.0,115.7466,115.7556,115.6654,115.7195,3988.0
2019-08-19 12:05:00,128.22,128.38,128.18,128.37,4008.0,115.7195,115.8639,115.6834,115.8549,4008.0
2019-08-19 12:10:00,128.26,128.36,128.24,128.36,5887.0,115.7556,115.8459,115.7376,115.8459,5887.0
2019-08-19 12:15:00,128.38,128.41,128.3,128.4,5815.0,115.8639,115.891,115.7917,115.882,5815.0
2019-08-19 12:20:00,128.37,128.45,128.37,128.38,4336.0,115.8549,115.9271,115.8549,115.8639,4336.0
2019-08-19 12:25:00,128.41,128.41,128.28,128.31,2382.0,115.891,115.891,115.7737,115.8007,2382.0
2019-08-19 12:30:00,128.29,128.29,128.24,128.25,2620.0,115.7827,115.7827,115.7376,115.7466,2620.0
2019-08-19 12:35:00,128.23,128.28,128.2,128.27,5520.0,115.7285,115.7737,115.7015,115.7646,5520.0
2019-08-19 12:40:00,128.3,128.38,128.26,128.38,2400.0,115.7917,115.8639,115.7556,115.8639,2400.0
2019-08-19 12:45:00,128.41,128.53,128.41,128.47,4313.0,115.891,115.9993,115.891,115.9451,4313.0
2019-08-19 12:50:00,128.5,128.5,128.4,128.4,3150.0,115.9722,115.9722,115.882,115.882,3150.0
2019-08-19 12:55:00,128.38,128.38,128.23,128.25,13008.0,115.8639,115.8639,115.7285,115.7466,13008.0
2019-08-19 13:00:00,128.23,128.26,128.16,128.21,3734.0,115.7285,115.7556,115.6654,115.7105,3734.0
2019-08-19 13:05:00,128.22,128.34,128.22,128.34,1714.0,115.7195,115.8278,115.7195,115.8278,1714.0
2019-08-19 13:10:00,128.36,128.45,128.36,128.42,4010.0,115.8459,115.9271,115.8459,115.9,4010.0
2019-08-19 13:15:00,128.44,128.56,128.35,128.53,4582.0,115.9181,116.0264,115.8368,115.9993,4582.0
2019-08-19 13:20:00,128.53,128.64,128.53,128.58,5307.0,115.9993,116.0986,115.9993,116.0444,5307.0
2019-08-19 13:25:00,128.63,128.63,128.44,128.46,2949.0,116.0895,116.0895,115.9181,115.9361,2949.0
2019-08-19 13:30:00,128.44,128.44,128.36,128.37,1890.0,115.9181,115.9181,115.8459,115.8549,1890.0
2019-08-19 13:35:00,128.39,128.42,128.34,128.34,6060.0,115.8729,115.9,115.8278,115.8278,6060.0
2019-08-19 13:40:00,128.33,128.42,128.33,128.38,5230.0,115.8188,115.9,115.8188,115.8639,5230.0
2019-08-19 13:45:00,128.36,128.39,128.34,128.39,3211.0,115.8459,115.8729,115.8278,115.8729,3211.0
2019-08-19 13:50:00,128.38,128.42,128.35,128.38,3864.0,115.8639,115.9,115.8368,115.8639,3864.0
2019-08-19 13:55:00,128.37,128.39,128.11,128.15,6600.0,115.8549,115.8729,115.6202,115.6563,6600.0
2019-08-19 14:00:00,128.13,128.18,127.99,128.18,6756.0,115.6383,115.6834,115.5119,115.6834,6756.0
2019-08-19 14:05:00,128.16,128.24,128.01,128.12,10797.0,115.6654,115.7376,115.53,115.6293,10797.0
2019-08-19 14:10:00,128.11,128.11,128.0,128.06,7731.0,115.6202,115.6202,115.5209,115.5751,7731.0
2019-08-19 14:15:00,128.07,128.31,128.07,128.31,6862.0,115.5841,115.8007,115.5841,115.8007,6862.0
2019-08-19 14:20:00,128.31,128.4,128.31,128.37,3805.0,115.8007,115.882,115.8007,115.8549,3805.0
2019-08-19 14:25:00,128.38,128.58,128.38,128.53,9657.0,115.8639,116.0444,115.8639,115.9993,9657.0
2019-08-19 14:30:00,128.46,128.46,128.33,128.4,6734.0,115.9361,115.9361,115.8188,115.882,6734.0
2019-08-19 14:35:00,128.38,128.48,128.32,128.32,5411.0,115.8639,115.9542,115.8098,115.8098,5411.0
2019-08-19 14:40:00,128.25,128.45,128.24,128.43,3775.0,115.7466,115.9271,115.7376,115.909,3775.0
2019-08-19 14:45:00,128.49,128.6,128.44,128.6,3257.0,115.9632,116.0625,115.9181,116.0625,3257.0
2019-08-19 14:50:00,128.59,128.73,128.59,128.62,12230.0,116.0534,116.1798,116.0534,116.0805,12230.0
2019-08-19 14:55:00,128.59,128.65,128.43,128.43,9310.0,116.0534,116.1076,115.909,115.909,9310.0
2019-08-19 15:00:00,128.48,128.54,128.33,128.45,6787.0,115.9542,116.0083,115.8188,115.9271,6787.0
2019-08-19 15:05:00,128.4,128.48,128.37,128.46,4981.0,115.882,115.9542,115.8549,115.9361,4981.0
2019-08-19 15:10:00,128.41,128.42,128.31,128.38,4494.0,115.891,115.9,115.8007,115.8639,4494.0
2019-08-19 15:15:00,128.38,128.43,128.31,128.37,5211.0,115.8639,115.909,115.8007,115.8549,5211.0
2019-08-19 15:20:00,128.35,128.36,128.26,128.28,5148.0,115.8368,115.8459,115.7556,115.7737,5148.0
2019-08-19 15:25:00,128.32,128.32,128.21,128.31,7242.0,115.8098,115.8098,115.7105,115.8007,7242.0
2019-08-19 15:30:00,128.3,128.43,128.28,128.43,8731.0,115.7917,115.909,115.7737,115.909,8731.0
2019-08-19 15:35:00,128.43,128.46,128.3,128.3,10209.0,115.909,115.9361,115.7917,115.7917,10209.0
2019-08-19 15:40:00,128.3,128.4,128.21,128.31,16022.0,115.7917,115.882,115.7105,115.8007,16022.0
2019-08-19 15:45:00,128.3,128.33,128.16,128.3,23757.0,115.7917,115.8188,115.6654,115.7917,23757.0
2019-08-19 15:50:00,128.31,128.31,128.1,128.24,27002.0,115.8007,115.8007,115.6112,115.7376,27002.0
2019-08-19 15:55:00,128.24,128.31,127.88,128.02,54972.0,115.7376,115.8007,115.4126,115.539,54972.0
2019-08-20 09:30:00,126.91,127.0,124.8,126.0,17837.0,114.5372,114.6184,112.6329,113.7159,17837.0
2019-08-20 09:35:00,126.19,126.19,125.49,125.78,12678.0,113.8874,113.8874,113.2557,113.5174,12678.0
2019-08-20 09:40:00,125.83,126.05,125.8,126.03,4697.0,113.5625,113.7611,113.5354,113.743,4697.0
2019-08-20 09:45:00,126.0,126.01,125.64,125.64,5752.0,113.7159,113.725,113.391,113.391,5752.0
2019-08-20 09:50:00,125.69,125.91,125.69,125.81,7519.0,113.4362,113.6347,113.4362,113.5445,7519.0
2019-08-20 09:55:00,125.8,125.91,125.71,125.81,6726.0,113.5354,113.6347,113.4542,113.5445,6726.0
2019-08-20 10:00:00,125.73,125.86,125.67,125.83,4605.0,113.4723,113.5896,113.4181,113.5625,4605.0
2019-08-20 10:05:00,125.9,126.07,125.9,126.02,7853.0,113.6257,113.7791,113.6257,113.734,7853.0
2019-08-20 10:10:00,126.12,126.65,126.12,126.65,6400.0,113.8242,114.3026,113.8242,114.3026,6400.0
2019-08-20 10:15:00,126.65,126.65,126.32,126.6,8971.0,114.3026,114.3026,114.0047,114.2574,8971.0
2019-08-20 10:20:00,126.58,126.77,126.58,126.7,3563.0,114.2394,114.4109,114.2394,114.3477,3563.0
2019-08-20 10:25:00,126.73,126.99,126.65,126.98,9006.0,114.3748,114.6094,114.3026,114.6004,9006.0
2019-08-20 10:30:00,126.88,126.91,126.67,126.67,6380.0,114.5101,114.5372,114.3206,114.3206,6380.0
2019-08-20 10:35:00,126.73,127.02,126.73,127.02,2511.0,114.3748,114.6365,114.3748,114.6365,2511.0
2019-08-20 10:40:00,126.9,127.2,126.85,127.2,5490.0,114.5282,114.7989,114.4831,114.7989,5490.0
2019-08-20 10:45:00,127.21,127.26,127.16,127.26,3930.0,114.808,114.8531,114.7628,114.8531,3930.0
2019-08-20 10:50:00,127.27,127.68,127.27,127.68,1800.0,114.8621,115.2321,114.8621,115.2321,1800.0
2019-08-20 10:55:00,127.63,127.81,127.48,127.81,5388.0,115.187,115.3495,115.0516,115.3495,5388.0
2019-08-20 11:00:00,127.85,127.86,127.66,127.82,4318.0,115.3856,115.3946,115.2141,115.3585,4318.0
2019-08-20 11:05:00,127.83,127.83,127.68,127.82,3883.0,115.3675,115.3675,115.2321,115.3585,3883.0
2019-08-20 11:10:00,127.8,127.97,127.77,127.88,5411.0,115.3404,115.4939,115.3134,115.4126,5411.0
2019-08-20 11:15:00,127.84,127.84,127.69,127.69,2805.0,115.3765,115.3765,115.2412,115.2412,2805.0
2019-08-20 11:20:00,127.74,127.78,127.63,127.68,2755.0,115.2863,115.3224,115.187,115.2321,2755.0
2019-08-20 11:25:00,127.72,127.74,127.67,127.69,1748.0,115.2682,115.2863,115.2231,115.2412,1748.0
2019-08-20 11:30:00,127.73,127.73,127.47,127.59,5284.0,115.2773,115.2773,115.0426,115.1509,5284.0
2019-08-20 11:35:00,127.62,127.65,127.49,127.55,3583.0,115.178,115.2051,115.0607,115.1148,3583.0
2019-08-20 11:40:00,127.56,127.59,127.45,127.58,3288.0,115.1238,115.1509,115.0246,115.1419,3288.0
2019-08-20 11:45:00,127.63,127.85,127.61,127.84,2284.0,115.187,115.3856,115.169,115.3765,2284.0
2019-08-20 11:50:00,127.79,127.79,127.58,127.58,4027.0,115.3314,115.3314,115.1419,115.1419,4027.0
2019-08-20 11:55:00,127.61,127.61,127.46,127.46,2048.0,115.169,115.169,115.0336,115.0336,2048.0
2019-08-20 12:00:00,127.5,127.64,127.5,127.51,2997.0,115.0697,115.196,115.0697,115.0787,2997.0
2019-08-20 12:05:00,127.5,127.52,127.44,127.52,2475.0,115.0697,115.0877,115.0155,115.0877,2475.0
2019-08-20 12:10:00,127.51,127.7,127.5,127.7,1812.0,115.0787,115.2502,115.0697,115.2502,1812.0
2019-08-20 12:15:00,127.68,127.7,127.54,127.54,3500.0,115.2321,115.2502,115.1058,115.1058,3500.0
2019-08-20 12:20:00,127.51,127.56,127.44,127.44,2053.0,115.0787,115.1238,115.0155,115.0155,2053.0
2019-08-20 12:25:00,127.4,127.42,127.34,127.39,2601.0,114.9794,114.9975,114.9253,114.9704,2601.0
2019-08-20 12:30:00,127.37,127.39,127.1,127.15,3243.0,114.9524,114.9704,114.7087,114.7538,3243.0
2019-08-20 12:35:00,127.13,127.13,127.02,127.04,2372.0,114.7358,114.7358,114.6365,114.6545,2372.0
2019-08-20 12:40:00,127.13,127.13,127.03,127.09,1500.0,114.7358,114.7358,114.6455,114.6997,1500.0
2019-08-20 12:45:00,127.13,127.15,127.06,127.13,2281.0,114.7358,114.7538,114.6726,114.7358,2281.0
2019-08-20 12:50:00,127.18,127.29,127.18,127.29,1888.0,114.7809,114.8802,114.7809,114.8802,1888.0
2019-08-20 12:55:00,127.39,127.39,127.26,127.3,3061.0,114.9704,114.9704,114.8531,114.8892,3061.0
2019-08-20 13:00:00,127.27,127.27,127.13,127.14,2283.0,114.8621,114.8621,114.7358,114.7448,2283.0
2019-08-20 13:05:00,127.14,127.23,127.13,127.19,2841.0,114.7448,114.826,114.7358,114.7899,2841.0
2019-08-20 13:10:00,127.19,127.32,127.19,127.31,1403.0,114.7899,114.9072,114.7899,114.8982,1403.0
2019-08-20 13:15:00,127.28,127.28,127.16,127.17,2612.0,114.8711,114.8711,114.7628,114.7719,2612.0
2019-08-20 13:20:00,127.19,127.29,127.18,127.19,1836.0,114.7899,114.8802,114.7809,114.7899,1836.0
2019-08-20 13:25:00,127.2,127.2,127.11,127.14,1500.0,114.7989,114.7989,114.7177,114.7448,1500.0
2019-08-20 13:30:00,127.14,127.14,126.98,126.98,2989.0,114.7448,114.7448,114.6004,114.6004,2989.0
2019-08-20 13:35:00,126.86,126.91,126.75,126.88,2542.0,114.4921,114.5372,114.3928,114.5101,2542.0
2019-08-20 13:40:00,126.89,126.95,126.86,126.89,1703.0,114.5192,114.5733,114.4921,114.5192,1703.0
2019-08-20 13:45:00,126.9,126.92,126.77,126.78,2625.0,114.5282,114.5462,114.4109,114.4199,2625.0
2019-08-20 13:50:00,126.78,126.91,126.74,126.89,3666.0,114.4199,114.5372,114.3838,114.5192,3666.0
2019-08-20 13:55:00,126.92,127.02,126.89,127.02,2060.0,114.5462,114.6365,114.5192,114.6365,2060.0
2019-08-20 14:00:00,126.97,127.1,126.82,126.82,5055.0,114.5914,114.7087,114.456,114.456,5055.0
2019-08-20 14:05:00,126.86,126.95,126.8,126.86,5225.0,114.4921,114.5733,114.4379,114.4921,5225.0
2019-08-20 14:10:00,126.87,126.93,126.85,126.86,2306.0,114.5011,114.5553,114.4831,114.4921,2306.0
2019-08-20 14:15:00,126.87,126.87,126.72,126.85,5333.0,114.5011,114.5011,114.3657,114.4831,5333.0
2019-08-20 14:20:00,126.78,126.82,126.66,126.8,3675.0,114.4199,114.456,114.3116,114.4379,3675.0
2019-08-20 14:25:00,126.81,126.86,126.79,126.81,2156.0,114.447,114.4921,114.4289,114.447,2156.0
2019-08-20 14:30:00,126.81,126.94,126.76,126.94,5143.0,114.447,114.5643,114.4018,114.5643,5143.0
2019-08-20 14:35:00,126.97,127.06,126.9,126.9,5526.0,114.5914,114.6726,114.5282,114.5282,5526.0
2019-08-20 14:40:00,126.85,126.88,126.69,126.76,2786.0,114.4831,114.5101,114.3387,114.4018,2786.0
2019-08-20 14:45:00,126.74,126.97,126.73,126.9,3277.0,114.3838,114.5914,114.3748,114.5282,3277.0
2019-08-20 14:50:00,126.9,126.92,126.82,126.87,3562.0,114.5282,114.5462,114.456,114.5011,3562.0
2019-08-20 14:55:00,126.89,126.98,126.89,126.96,3790.0,114.5192,114.6004,114.5192,114.5823,3790.0
2019-08-20 15:00:00,126.96,126.96,126.63,126.63,6102.0,114.5823,114.5823,114.2845,114.2845,6102.0
2019-08-20 15:05:00,126.64,126.74,126.62,126.65,6605.0,114.2935,114.3838,114.2755,114.3026,6605.0
2019-08-20 15:10:00,126.63,126.68,126.58,126.66,4826.0,114.2845,114.3296,114.2394,114.3116,4826.0
2019-08-20 15:15:00,126.67,126.67,126.34,126.45,6158.0,114.3206,114.3206,114.0228,114.1221,6158.0
2019-08-20 15:20:00,126.5,126.61,126.47,126.59,17515.0,114.1672,114.2665,114.1401,114.2484,17515.0
2019-08-20 15:25:00,126.61,126.77,126.58,126.77,9302.0,114.2665,114.4109,114.2394,114.4109,9302.0
2019-08-20 15:30:00,126.82,126.82,126.67,126.7,8103.0,114.456,114.456,114.3206,114.3477,8103.0
2019-08-20 15:35:00,126.72,126.85,126.59,126.84,10667.0,114.3657,114.4831,114.2484,114.474,10667.0
2019-08-20 15:40:00,126.82,126.82,126.64,126.73,6096.0,114.456,114.456,114.2935,114.3748,6096.0
2019-08-20 15:45:00,126.72,126.72,126.58,126.61,7604.0,114.3657,114.3657,114.2394,114.2665,7604.0
2019-08-20 15:50:00,126.6,126.62,126.43,126.51,13479.0,114.2574,114.2755,114.104,114.1762,13479.0
2019-08-20 15:55:00,126.47,126.5,126.22,126.32,37787.0,114.1401,114.1672,113.9145,114.0047,37787.0
2019-08-21 09:30:00,128.04,128.68,127.62,127.83,16050.0,115.5571,116.1347,115.178,115.3675,16050.0
2019-08-21 09:35:00,128.2,128.26,127.65,127.78,2374.0,115.7015,115.7556,115.2051,115.3224,2374.0
2019-08-21 09:40:00,127.69,128.11,127.68,128.01,6010.0,115.2412,115.6202,115.2321,115.53,6010.0
2019-08-21 09:45:00,128.04,128.16,127.97,128.1,8495.0,115.5571,115.6654,115.4939,115.6112,8495.0
2019-08-21 09:50:00,128.11,128.18,127.98,127.98,7261.0,115.6202,115.6834,115.5029,115.5029,7261.0
2019-08-21 09:55:00,127.96,127.98,127.8,127.84,2895.0,115.4848,115.5029,115.3404,115.3765,2895.0
2019-08-21 10:00:00,127.77,127.78,127.61,127.63,10223.0,115.3134,115.3224,115.169,115.187,10223.0
2019-08-21 10:05:00,127.57,127.72,127.54,127.67,8361.0,115.1329,115.2682,115.1058,115.2231,8361.0
2019-08-21 10:10:00,127.67,127.71,127.6,127.65,19886.0,115.2231,115.2592,115.1599,115.2051,19886.0
2019-08-21 10:15:00,127.61,127.89,127.53,127.89,2930.0,115.169,115.4217,115.0968,115.4217,2930.0
2019-08-21 10:20:00,127.85,127.93,127.78,127.79,4574.0,115.3856,115.4578,115.3224,115.3314,4574.0
2019-08-21 10:25:00,127.88,127.98,127.88,127.93,1808.0,115.4126,115.5029,115.4126,115.4578,1808.0
2019-08-21 10:30:00,127.8,127.89,127.72,127.72,4580.0,115.3404,115.4217,115.2682,115.2682,4580.0
2019-08-21 10:35:00,127.66,127.66,127.38,127.39,4462.0,115.2141,115.2141,114.9614,114.9704,4462.0
2019-08-21 10:40:00,127.39,127.5,127.31,127.5,3933.0,114.9704,115.0697,114.8982,115.0697,3933.0
2019-08-21 10:45:00,127.45,127.56,127.45,127.51,5000.0,115.0246,115.1238,115.0246,115.0787,5000.0
2019-08-21 10:50:00,127.51,127.55,127.41,127.45,8297.0,115.0787,115.1148,114.9885,115.0246,8297.0
2019-08-21 10:55:00,127.45,127.45,127.3,127.3,5434.0,115.0246,115.0246,114.8892,114.8892,5434.0
2019-08-21 11:00:00,127.35,127.36,127.22,127.29,4165.0,114.9343,114.9433,114.817,114.8802,4165.0
2019-08-21 11:05:00,127.31,127.73,127.31,127.73,4470.0,114.8982,115.2773,114.8982,115.2773,4470.0
2019-08-21 11:10:00,127.77,127.84,127.76,127.81,1745.0,115.3134,115.3765,115.3043,115.3495,1745.0
2019-08-21 11:15:00,127.82,128.01,127.81,127.83,4386.0,115.3585,115.53,115.3495,115.3675,4386.0
2019-08-21 11:20:00,127.82,127.92,127.82,127.84,2562.0,115.3585,115.4487,115.3585,115.3765,2562.0
2019-08-21 11:25:00,127.79,127.92,127.78,127.91,1414.0,115.3314,115.4487,115.3224,115.4397,1414.0
2019-08-21 11:30:00,127.9,127.96,127.8,127.82,5133.0,115.4307,115.4848,115.3404,115.3585,5133.0
2019-08-21 11:35:00,127.83,127.86,127.74,127.8,2540.0,115.3675,115.3946,115.2863,115.3404,2540.0
2019-08-21 11:40:00,127.85,127.85,127.75,127.82,7343.0,115.3856,115.3856,115.2953,115.3585,7343.0
2019-08-21 11:45:00,127.83,127.85,127.69,127.71,3644.0,115.3675,115.3856,115.2412,115.2592,3644.0
2019-08-21 11:50:00,127.65,127.84,127.58,127.84,1660.0,115.2051,115.3765,115.1419,115.3765,1660.0
2019-08-21 11:55:00,127.84,128.03,127.81,128.03,5287.0,115.3765,115.548,115.3495,115.548,5287.0
2019-08-21 12:00:00,128.07,128.12,128.01,128.03,1880.0,115.5841,115.6293,115.53,115.548,1880.0
2019-08-21 12:05:00,128.08,128.08,127.98,128.02,2763.0,115.5932,115.5932,115.5029,115.539,2763.0
2019-08-21 12:10:00,128.02,128.1,127.98,128.09,2271.0,115.539,115.6112,115.5029,115.6022,2271.0
2019-08-21 12:15:00,128.13,128.17,128.07,128.17,3404.0,115.6383,115.6744,115.5841,115.6744,3404.0
2019-08-21 12:20:00,128.2,128.22,127.97,127.97,4384.0,115.7015,115.7195,115.4939,115.4939,4384.0
2019-08-21 12:25:00,128.01,128.09,127.98,128.08,812.0,115.53,115.6022,115.5029,115.5932,812.0
2019-08-21 12:30:00,128.09,128.19,128.06,128.18,3857.0,115.6022,115.6924,115.5751,115.6834,3857.0
2019-08-21 12:35:00,128.14,128.28,128.14,128.22,2401.0,115.6473,115.7737,115.6473,115.7195,2401.0
2019-08-21 12:40:00,128.27,128.27,128.14,128.22,2294.0,115.7646,115.7646,115.6473,115.7195,2294.0
2019-08-21 12:45:00,128.21,128.32,128.21,128.32,2569.0,115.7105,115.8098,115.7105,115.8098,2569.0
2019-08-21 12:50:00,128.33,128.48,128.3,128.35,3258.0,115.8188,115.9542,115.7917,115.8368,3258.0
2019-08-21 12:55:00,128.37,128.54,128.36,128.53,2773.0,115.8549,116.0083,115.8459,115.9993,2773.0
2019-08-21 13:00:00,128.53,128.54,128.4,128.4,4809.0,115.9993,116.0083,115.882,115.882,4809.0
2019-08-21 13:05:00,128.36,128.41,128.36,128.36,1727.0,115.8459,115.891,115.8459,115.8459,1727.0
2019-08-21 13:10:00,128.33,128.35,128.28,128.28,3250.0,115.8188,115.8368,115.7737,115.7737,3250.0
2019-08-21 13:15:00,128.23,128.28,128.21,128.28,1277.0,115.7285,115.7737,115.7105,115.7737,1277.0
2019-08-21 13:20:00,128.28,128.3,128.15,128.24,3191.0,115.7737,115.7917,115.6563,115.7376,3191.0
2019-08-21 13:25:00,128.24,128.28,128.21,128.27,3383.0,115.7376,115.7737,115.7105,115.7646,3383.0
2019-08-21 13:30:00,128.28,128.28,128.22,128.24,2350.0,115.7737,115.7737,115.7195,115.7376,2350.0
2019-08-21 13:35:00,128.24,128.27,128.11,128.15,8021.0,115.7376,115.7646,115.6202,115.6563,8021.0
2019-08-21 13:40:00,128.14,128.19,128.06,128.06,2526.0,115.6473,115.6924,115.5751,115.5751,2526.0
2019-08-21 13:45:00,128.09,128.09,127.79,127.87,13075.0,115.6022,115.6022,115.3314,115.4036,13075.0
2019-08-21 13:50:00,127.8,127.89,127.8,127.86,3707.0,115.3404,115.4217,115.3404,115.3946,3707.0
2019-08-21 13:55:00,127.86,127.86,127.77,127.81,4353.0,115.3946,115.3946,115.3134,115.3495,4353.0
2019-08-21 14:00:00,127.78,128.19,127.64,128.03,9897.0,115.3224,115.6924,115.196,115.548,9897.0
2019-08-21 14:05:00,127.95,127.97,127.9,127.95,1554.0,115.4758,115.4939,115.4307,115.4758,1554.0
2019-08-21 14:10:00,127.84,127.86,127.64,127.65,4597.0,115.3765,115.3946,115.196,115.2051,4597.0
2019-08-21 14:15:00,127.7,127.97,127.7,127.95,3381.0,115.2502,115.4939,115.2502,115.4758,3381.0
2019-08-21 14:20:00,127.95,128.03,127.95,128.0,2540.0,115.4758,115.548,115.4758,115.5209,2540.0
2019-08-21 14:25:00,127.99,128.08,127.96,128.08,2800.0,115.5119,115.5932,115.4848,115.5932,2800.0
2019-08-21 14:30:00,128.07,128.08,127.88,127.88,2520.0,115.5841,115.5932,115.4126,115.4126,2520.0
2019-08-21 14:35:00,127.88,127.89,127.72,127.79,3825.0,115.4126,115.4217,115.2682,115.3314,3825.0
2019-08-21 14:40:00,127.82,127.95,127.82,127.93,1888.0,115.3585,115.4758,115.3585,115.4578,1888.0
2019-08-21 14:45:00,127.96,127.98,127.78,127.81,3267.0,115.4848,115.5029,115.3224,115.3495,3267.0
2019-08-21 14:50:00,127.83,127.84,127.77,127.82,4409.0,115.3675,115.3765,115.3134,115.3585,4409.0
2019-08-21 14:55:00,127.83,127.87,127.67,127.77,9724.0,115.3675,115.4036,115.2231,115.3134,9724.0
2019-08-21 15:00:00,127.79,127.86,127.79,127.79,5601.0,115.3314,115.3946,115.3314,115.3314,5601.0
2019-08-21 15:05:00,127.77,127.88,127.76,127.88,9594.0,115.3134,115.4126,115.3043,115.4126,9594.0
2019-08-21 15:10:00,127.9,127.94,127.79,127.79,7630.0,115.4307,115.4668,115.3314,115.3314,7630.0
2019-08-21 15:15:00,127.8,127.91,127.79,127.9,15038.0,115.3404,115.4397,115.3314,115.4307,15038.0
2019-08-21 15:20:00,127.9,127.91,127.82,127.84,4271.0,115.4307,115.4397,115.3585,115.3765,4271.0
2019-08-21 15:25:00,127.84,128.01,127.82,128.01,14764.0,115.3765,115.53,115.3585,115.53,14764.0
2019-08-21 15:30:00,128.0,128.11,127.95,128.02,10329.0,115.5209,115.6202,115.4758,115.539,10329.0
2019-08-21 15:35:00,127.98,127.99,127.78,127.81,14971.0,115.5029,115.5119,115.3224,115.3495,14971.0
2019-08-21 15:40:00,127.79,127.94,127.77,127.94,10795.0,115.3314,115.4668,115.3134,115.4668,10795.0
2019-08-21 15:45:00,127.94,127.99,127.84,127.88,13902.0,115.4668,115.5119,115.3765,115.4126,13902.0
2019-08-21 15:50:00,127.88,127.99,127.72,127.82,17222.0,115.4126,115.5119,115.2682,115.3585,17222.0
2019-08-21 15:55:00,127.83,128.07,127.83,127.9,46561.0,115.3675,115.5841,115.3675,115.4307,46561.0
2019-08-22 09:30:00,128.99,129.53,128.75,129.36,11595.0,116.4144,116.9018,116.1978,116.7484,11595.0
2019-08-22 09:35:00,129.19,129.44,128.96,129.1,4651.0,116.5949,116.8206,116.3874,116.5137,4651.0
2019-08-22 09:40:00,129.29,129.29,129.05,129.06,1390.0,116.6852,116.6852,116.4686,116.4776,1390.0
2019-08-22 09:45:00,129.03,129.03,128.57,128.62,14013.0,116.4505,116.4505,116.0354,116.0805,14013.0
2019-08-22 09:50:00,128.65,129.12,128.64,128.96,8523.0,116.1076,116.5318,116.0986,116.3874,8523.0
2019-08-22 09:55:00,129.03,129.05,128.91,128.99,2132.0,116.4505,116.4686,116.3422,116.4144,2132.0
2019-08-22 10:00:00,129.02,129.05,128.77,129.05,8991.0,116.4415,116.4686,116.2159,116.4686,8991.0
2019-08-22 10:05:00,128.99,129.03,128.66,128.75,2138.0,116.4144,116.4505,116.1166,116.1978,2138.0
2019-08-22 10:10:00,128.87,128.87,128.64,128.68,3748.0,116.3061,116.3061,116.0986,116.1347,3748.0
2019-08-22 10:15:00,128.65,128.67,128.58,128.58,2082.0,116.1076,116.1256,116.0444,116.0444,2082.0
2019-08-22 10:20:00,128.64,128.66,128.34,128.38,3808.0,116.0986,116.1166,115.8278,115.8639,3808.0
2019-08-22 10:25:00,128.39,128.46,128.18,128.19,7460.0,115.8729,115.9361,115.6834,115.6924,7460.0
2019-08-22 10:30:00,128.16,128.16,127.8,127.89,4944.0,115.6654,115.6654,115.3404,115.4217,4944.0
2019-08-22 10:35:00,127.85,127.85,127.6,127.78,3887.0,115.3856,115.3856,115.1599,115.3224,3887.0
2019-08-22 10:40:00,127.7,127.98,127.7,127.76,7047.0,115.2502,115.5029,115.2502,115.3043,7047.0
2019-08-22 10:45:00,127.78,127.91,127.64,127.91,5708.0,115.3224,115.4397,115.196,115.4397,5708.0
2019-08-22 10:50:00,127.9,127.99,127.64,127.75,3718.0,115.4307,115.5119,115.196,115.2953,3718.0
2019-08-22 10:55:00,127.68,127.79,127.6,127.66,2237.0,115.2321,115.3314,115.1599,115.2141,2237.0
2019-08-22 11:00:00,127.7,128.05,127.7,128.01,6370.0,115.2502,115.5661,115.2502,115.53,6370.0
2019-08-22 11:05:00,128.01,128.49,128.01,128.44,4520.0,115.53,115.9632,115.53,115.9181,4520.0
2019-08-22 11:10:00,128.37,128.46,128.36,128.36,2444.0,115.8549,115.9361,115.8459,115.8459,2444.0
2019-08-22 11:15:00,128.39,128.45,128.32,128.42,4383.0,115.8729,115.9271,115.8098,115.9,4383.0
2019-08-22 11:20:00,128.46,128.46,128.34,128.37,1632.0,115.9361,115.9361,115.8278,115.8549,1632.0
2019-08-22 11:25:00,128.42,128.51,128.26,128.26,3523.0,115.9,115.9812,115.7556,115.7556,3523.0
2019-08-22 11:30:00,128.25,128.59,128.16,128.56,5218.0,115.7466,116.0534,115.6654,116.0264,5218.0
2019-08-22 11:35:00,128.54,128.62,128.51,128.62,2209.0,116.0083,116.0805,115.9812,116.0805,2209.0
2019-08-22 11:40:00,128.7,128.71,128.61,128.62,2533.0,116.1527,116.1617,116.0715,116.0805,2533.0
2019-08-22 11:45:00,128.6,128.67,128.5,128.51,26447.0,116.0625,116.1256,115.9722,115.9812,26447.0
2019-08-22 11:50:00,128.53,128.6,128.51,128.54,615.0,115.9993,116.0625,115.9812,116.0083,615.0
2019-08-22 11:55:00,128.58,128.58,128.48,128.55,3223.0,116.0444,116.0444,115.9542,116.0173,3223.0
2019-08-22 12:00:00,128.54,128.77,128.5,128.71,4201.0,116.0083,116.2159,115.9722,116.1617,4201.0
2019-08-22 12:05:00,128.71,128.85,128.66,128.85,3800.0,116.1617,116.2881,116.1166,116.2881,3800.0
2019-08-22 12:10:00,128.86,128.86,128.79,128.8,2155.0,116.2971,116.2971,116.2339,116.243,2155.0
2019-08-22 12:15:00,128.8,128.87,128.76,128.83,1432.0,116.243,116.3061,116.2069,116.27,1432.0
2019-08-22 12:20:00,128.81,128.81,128.73,128.76,1720.0,116.252,116.252,116.1798,116.2069,1720.0
2019-08-22 12:25:00,128.77,128.82,128.75,128.79,1674.0,116.2159,116.261,116.1978,116.2339,1674.0
2019-08-22 12:30:00,128.76,128.91,128.76,128.83,4737.0,116.2069,116.3422,116.2069,116.27,4737.0
2019-08-22 12:35:00,128.84,128.86,128.77,128.78,1605.0,116.2791,116.2971,116.2159,116.2249,1605.0
2019-08-22 12:40:00,128.78,128.92,128.78,128.92,3844.0,116.2249,116.3513,116.2249,116.3513,3844.0
2019-08-22 12:45:00,128.89,128.89,128.8,128.84,1100.0,116.3242,116.3242,116.243,116.2791,1100.0
2019-08-22 12:50:00,128.87,128.92,128.85,128.89,2604.0,116.3061,116.3513,116.2881,116.3242,2604.0
2019-08-22 12:55:00,128.87,128.87,128.73,128.73,2113.0,116.3061,116.3061,116.1798,116.1798,2113.0
2019-08-22 13:00:00,128.78,128.85,128.74,128.85,27431.0,116.2249,116.2881,116.1888,116.2881,27431.0
2019-08-22 13:05:00,128.82,128.96,128.8,128.93,2958.0,116.261,116.3874,116.243,116.3603,2958.0
2019-08-22 13:10:00,128.92,129.02,128.92,129.01,1508.0,116.3513,116.4415,116.3513,116.4325,1508.0
2019-08-22 13:15:00,129.03,129.04,128.92,128.93,3785.0,116.4505,116.4596,116.3513,116.3603,3785.0
2019-08-22 13:20:00,128.98,129.12,128.98,129.09,2847.0,116.4054,116.5318,116.4054,116.5047,2847.0
2019-08-22 13:25:00,129.04,129.05,128.98,128.98,794.0,116.4596,116.4686,116.4054,116.4054,794.0
2019-08-22 13:30:00,128.97,129.12,128.97,129.08,3348.0,116.3964,116.5318,116.3964,116.4957,3348.0
2019-08-22 13:35:00,129.05,129.17,129.05,129.15,2635.0,116.4686,116.5769,116.4686,116.5588,2635.0
2019-08-22 13:40:00,129.14,129.22,129.11,129.13,3391.0,116.5498,116.622,116.5227,116.5408,3391.0
2019-08-22 13:45:00,129.16,129.16,128.96,128.96,3230.0,116.5679,116.5679,116.3874,116.3874,3230.0
2019-08-22 13:50:00,128.92,128.92,128.85,128.88,1422.0,116.3513,116.3513,116.2881,116.3152,1422.0
2019-08-22 13:55:00,128.91,129.04,128.86,129.04,6465.0,116.3422,116.4596,116.2971,116.4596,6465.0
2019-08-22 14:00:00,129.09,129.19,129.05,129.15,4325.0,116.5047,116.5949,116.4686,116.5588,4325.0
2019-08-22 14:05:00,129.15,129.37,129.14,129.23,14568.0,116.5588,116.7574,116.5498,116.631,14568.0
2019-08-22 14:10:00,129.24,129.27,129.1,129.24,4792.0,116.6401,116.6671,116.5137,116.6401,4792.0
2019-08-22 14:15:00,129.24,129.25,129.14,129.15,2138.0,116.6401,116.6491,116.5498,116.5588,2138.0
2019-08-22 14:20:00,129.13,129.13,129.07,129.1,1520.0,116.5408,116.5408,116.4866,116.5137,1520.0
2019-08-22 14:25:00,129.11,129.15,129.01,129.01,5228.0,116.5227,116.5588,116.4325,116.4325,5228.0
2019-08-22 14:30:00,128.98,129.03,128.96,128.98,3328.0,116.4054,116.4505,116.3874,116.4054,3328.0
2019-08-22 14:35:00,129.0,129.07,128.97,129.03,4149.0,116.4235,116.4866,116.3964,116.4505,4149.0
2019-08-22 14:40:00,129.02,129.09,128.97,129.08,3767.0,116.4415,116.5047,116.3964,116.4957,3767.0
2019-08-22 14:45:00,129.09,129.22,129.09,129.11,5144.0,116.5047,116.622,116.5047,116.5227,5144.0
2019-08-22 14:50:00,129.12,129.16,129.09,129.1,3921.0,116.5318,116.5679,116.5047,116.5137,3921.0
2019-08-22 14:55:00,129.1,129.13,129.03,129.08,3527.0,116.5137,116.5408,116.4505,116.4957,3527.0
2019-08-22 15:00:00,129.09,129.12,128.99,129.01,6131.0,116.5047,116.5318,116.4144,116.4325,6131.0
2019-08-22 15:05:00,129.03,129.04,128.99,129.01,4743.0,116.4505,116.4596,116.4144,116.4325,4743.0
2019-08-22 15:10:00,129.0,129.02,128.85,128.89,8058.0,116.4235,116.4415,116.2881,116.3242,8058.0
2019-08-22 15:15:00,128.89,128.96,128.85,128.95,6644.0,116.3242,116.3874,116.2881,116.3783,6644.0
2019-08-22 15:20:00,128.97,129.0,128.9,128.92,7292.0,116.3964,116.4235,116.3332,116.3513,7292.0
2019-08-22 15:25:00,128.91,128.97,128.89,128.94,8413.0,116.3422,116.3964,116.3242,116.3693,8413.0
2019-08-22 15:30:00,128.94,129.04,128.9,128.92,8394.0,116.3693,116.4596,116.3332,116.3513,8394.0
2019-08-22 15:35:00,128.94,129.05,128.89,128.97,6394.0,116.3693,116.4686,116.3242,116.3964,6394.0
2019-08-22 15:40:00,128.97,129.01,128.89,128.92,6600.0,116.3964,116.4325,116.3242,116.3513,6600.0
2019-08-22 15:45:00,128.92,128.92,128.77,128.81,8200.0,116.3513,116.3513,116.2159,116.252,8200.0
2019-08-22 15:50:00,128.81,129.08,128.8,129.08,18134.0,116.252,116.4957,116.243,116.4957,18134.0
2019-08-22 15:55:00,129.09,129.09,128.53,128.59,30638.0,116.5047,116.5047,115.9993,116.0534,30638.0
2019-08-23 09:30:00,127.42,128.06,127.42,128.06,15085.0,114.9975,115.5751,114.9975,115.5751,15085.0
2019-08-23 09:35:00,128.03,128.03,127.6,127.63,5225.0,115.548,115.548,115.1599,115.187,5225.0
2019-08-23 09:40:00,127.71,128.08,127.71,127.93,2871.0,115.2592,115.5932,115.2592,115.4578,2871.0
2019-08-23 09:45:00,127.98,128.22,127.77,127.78,3014.0,115.5029,115.7195,115.3134,115.3224,3014.0
2019-08-23 09:50:00,127.83,128.52,127.82,128.52,3200.0,115.3675,115.9903,115.3585,115.9903,3200.0
2019-08-23 09:55:00,128.5,128.64,128.4,128.63,2156.0,115.9722,116.0986,115.882,116.0895,2156.0
2019-08-23 10:00:00,128.59,129.17,128.35,128.8,6100.0,116.0534,116.5769,115.8368,116.243,6100.0
2019-08-23 10:05:00,128.91,129.05,128.39,128.39,3583.0,116.3422,116.4686,115.8729,115.8729,3583.0
2019-08-23 10:10:00,128.27,128.36,127.85,128.36,2235.0,115.7646,115.8459,115.3856,115.8459,2235.0
2019-08-23 10:15:00,128.42,128.63,128.2,128.63,36319.0,115.9,116.0895,115.7015,116.0895,36319.0
2019-08-23 10:20:00,128.59,128.75,128.46,128.66,5073.0,116.0534,116.1978,115.9361,116.1166,5073.0
2019-08-23 10:25:00,128.57,128.6,128.46,128.49,2147.0,116.0354,116.0625,115.9361,115.9632,2147.0
2019-08-23 10:30:00,128.48,128.71,128.48,128.63,1784.0,115.9542,116.1617,115.9542,116.0895,1784.0
2019-08-23 10:35:00,128.69,129.06,128.68,128.87,24147.0,116.1437,116.4776,116.1347,116.3061,24147.0
2019-08-23 10:40:00,128.88,128.97,128.72,128.72,4316.0,116.3152,116.3964,116.1708,116.1708,4316.0
2019-08-23 10:45:00,128.7,128.7,128.22,128.24,2586.0,116.1527,116.1527,115.7195,115.7376,2586.0
2019-08-23 10:50:00,128.34,128.63,128.27,128.56,9073.0,115.8278,116.0895,115.7646,116.0264,9073.0
2019-08-23 10:55:00,128.47,128.57,128.03,128.03,6368.0,115.9451,116.0354,115.548,115.548,6368.0
2019-08-23 11:00:00,128.26,128.26,126.94,126.96,14945.0,115.7556,115.7556,114.5643,114.5823,14945.0
2019-08-23 11:05:00,126.95,127.05,125.89,125.89,11869.0,114.5733,114.6636,113.6167,113.6167,11869.0
2019-08-23 11:10:00,125.92,126.34,125.91,126.17,14517.0,113.6437,114.0228,113.6347,113.8694,14517.0
2019-08-23 11:15:00,126.14,126.32,126.13,126.22,9800.0,113.8423,114.0047,113.8333,113.9145,9800.0
2019-08-23 11:20:00,126.16,126.16,125.84,126.06,2101.0,113.8603,113.8603,113.5715,113.7701,2101.0
2019-08-23 11:25:00,125.82,126.0,125.66,125.9,5810.0,113.5535,113.7159,113.4091,113.6257,5810.0
2019-08-23 11:30:00,125.87,125.93,125.67,125.71,6009.0,113.5986,113.6528,113.4181,113.4542,6009.0
2019-08-23 11:35:00,125.64,125.66,125.48,125.55,3725.0,113.391,113.4091,113.2466,113.3098,3725.0
2019-08-23 11:40:00,125.53,125.56,125.31,125.56,6352.0,113.2918,113.3188,113.0932,113.3188,6352.0
2019-08-23 11:45:00,125.47,125.47,125.22,125.24,3731.0,113.2376,113.2376,113.012,113.03,3731.0
2019-08-23 11:50:00,125.23,125.38,125.15,125.18,2840.0,113.021,113.1564,112.9488,112.9759,2840.0
2019-08-23 11:55:00,125.27,125.27,124.88,124.96,5892.0,113.0571,113.0571,112.7051,112.7773,5892.0
2019-08-23 12:00:00,124.95,125.21,124.69,125.21,4975.0,112.7683,113.003,112.5337,113.003,4975.0
2019-08-23 12:05:00,125.21,125.21,124.87,124.99,2409.0,113.003,113.003,112.6961,112.8044,2409.0
2019-08-23 12:10:00,124.93,125.24,124.77,125.24,3227.0,112.7503,113.03,112.6059,113.03,3227.0
2019-08-23 12:15:00,125.29,125.7,125.29,125.65,6372.0,113.0752,113.4452,113.0752,113.4001,6372.0
2019-08-23 12:20:00,125.64,125.69,125.5,125.59,5517.0,113.391,113.4362,113.2647,113.3459,5517.0
2019-08-23 12:25:00,125.6,125.6,125.39,125.44,4025.0,113.3549,113.3549,113.1654,113.2105,4025.0
2019-08-23 12:30:00,125.52,125.96,125.52,125.96,4031.0,113.2827,113.6798,113.2827,113.6798,4031.0
2019-08-23 12:35:00,125.96,126.02,125.92,125.97,3765.0,113.6798,113.734,113.6437,113.6889,3765.0
2019-08-23 12:40:00,125.96,126.06,125.84,125.84,7026.0,113.6798,113.7701,113.5715,113.5715,7026.0
2019-08-23 12:45:00,125.73,125.78,125.5,125.5,4166.0,113.4723,113.5174,113.2647,113.2647,4166.0
2019-08-23 12:50:00,125.46,125.51,125.37,125.45,10332.0,113.2286,113.2737,113.1474,113.2196,10332.0
2019-08-23 12:55:00,125.47,125.67,125.4,125.55,3322.0,113.2376,113.4181,113.1744,113.3098,3322.0
2019-08-23 13:00:00,125.57,125.58,125.39,125.47,4626.0,113.3279,113.3369,113.1654,113.2376,4626.0
2019-08-23 13:05:00,125.45,125.53,125.19,125.23,4558.0,113.2196,113.2918,112.9849,113.021,4558.0
2019-08-23 13:10:00,125.2,125.57,125.2,125.5,3566.0,112.9939,113.3279,112.9939,113.2647,3566.0
2019-08-23 13:15:00,125.54,125.54,124.96,124.97,4124.0,113.3008,113.3008,112.7773,112.7864,4124.0
2019-08-23 13:20:00,124.95,124.95,124.78,124.79,3881.0,112.7683,112.7683,112.6149,112.6239,3881.0
2019-08-23 13:25:00,124.74,125.12,124.69,125.02,6959.0,112.5788,112.9217,112.5337,112.8315,6959.0
2019-08-23 13:30:00,125.03,125.39,125.03,125.39,5021.0,112.8405,113.1654,112.8405,113.1654,5021.0
2019-08-23 13:35:00,125.42,125.6,125.36,125.59,8193.0,113.1925,113.3549,113.1383,113.3459,8193.0
2019-08-23 13:40:00,125.5,125.56,125.34,125.47,4517.0,113.2647,113.3188,113.1203,113.2376,4517.0
2019-08-23 13:45:00,125.47,125.77,125.37,125.62,6760.0,113.2376,113.5084,113.1474,113.373,6760.0
2019-08-23 13:50:00,125.58,125.89,125.58,125.86,2650.0,113.3369,113.6167,113.3369,113.5896,2650.0
2019-08-23 13:55:00,125.8,125.83,125.72,125.74,3138.0,113.5354,113.5625,113.4632,113.4813,3138.0
2019-08-23 14:00:00,125.69,125.69,125.55,125.6,3883.0,113.4362,113.4362,113.3098,113.3549,3883.0
2019-08-23 14:05:00,125.61,125.71,125.51,125.51,4313.0,113.364,113.4542,113.2737,113.2737,4313.0
2019-08-23 14:10:00,125.51,125.56,125.4,125.4,2399.0,113.2737,113.3188,113.1744,113.1744,2399.0
2019-08-23 14:15:00,125.48,125.55,125.41,125.48,3537.0,113.2466,113.3098,113.1835,113.2466,3537.0
2019-08-23 14:20:00,125.47,125.63,125.39,125.63,4263.0,113.2376,113.382,113.1654,113.382,4263.0
2019-08-23 14:25:00,125.61,125.64,125.51,125.64,3026.0,113.364,113.391,113.2737,113.391,3026.0
2019-08-23 14:30:00,125.61,125.72,125.55,125.68,5443.0,113.364,113.4632,113.3098,113.4271,5443.0
2019-08-23 14:35:00,125.68,125.68,125.5,125.5,3421.0,113.4271,113.4271,113.2647,113.2647,3421.0
2019-08-23 14:40:00,125.51,125.59,125.35,125.37,3617.0,113.2737,113.3459,113.1293,113.1474,3617.0
2019-08-23 14:45:00,125.15,125.28,125.11,125.17,2151.0,112.9488,113.0661,112.9127,112.9669,2151.0
2019-08-23 14:50:00,125.1,125.22,125.08,125.15,4504.0,112.9037,113.012,112.8856,112.9488,4504.0
2019-08-23 14:55:00,125.13,125.35,125.06,125.31,6218.0,112.9308,113.1293,112.8676,113.0932,6218.0
2019-08-23 15:00:00,125.3,125.33,125.19,125.3,5486.0,113.0842,113.1113,112.9849,113.0842,5486.0
2019-08-23 15:05:00,125.36,125.55,125.31,125.4,5003.0,113.1383,113.3098,113.0932,113.1744,5003.0
2019-08-23 15:10:00,125.3,125.3,125.03,125.21,4913.0,113.0842,113.0842,112.8405,113.003,4913.0
2019-08-23 15:15:00,125.21,125.39,125.17,125.28,7124.0,113.003,113.1654,112.9669,113.0661,7124.0
2019-08-23 15:20:00,125.36,125.44,125.27,125.27,6850.0,113.1383,113.2105,113.0571,113.0571,6850.0
2019-08-23 15:25:00,125.27,125.29,125.08,125.08,6598.0,113.0571,113.0752,112.8856,112.8856,6598.0
2019-08-23 15:30:00,125.01,125.09,124.89,124.94,8233.0,112.8225,112.8947,112.7142,112.7593,8233.0
2019-08-23 15:35:00,124.92,124.92,124.69,124.69,9958.0,112.7412,112.7412,112.5337,112.5337,9958.0
2019-08-23 15:40:00,124.64,124.71,124.57,124.59,10912.0,112.4885,112.5517,112.4253,112.4434,10912.0
2019-08-23 15:45:00,124.61,124.94,124.57,124.57,14431.0,112.4614,112.7593,112.4253,112.4253,14431.0
2019-08-23 15:50:00,124.5,124.6,123.91,123.91,16948.0,112.3622,112.4524,111.8297,111.8297,16948.0
2019-08-23 15:55:00,123.89,124.58,123.82,124.51,50902.0,111.8116,112.4344,111.7485,112.3712,50902.0
2019-08-26 09:30:00,126.29,126.61,126.29,126.4,6881.0,113.9777,114.2665,113.9777,114.0769,6881.0
2019-08-26 09:35:00,126.45,126.66,126.22,126.34,6842.0,114.1221,114.3116,113.9145,114.0228,6842.0
2019-08-26 09:40:00,126.34,126.34,125.87,125.91,3905.0,114.0228,114.0228,113.5986,113.6347,3905.0
2019-08-26 09:45:00,125.89,125.92,125.25,125.25,3420.0,113.6167,113.6437,113.0391,113.0391,3420.0
2019-08-26 09:50:00,125.33,125.71,125.28,125.62,5213.0,113.1113,113.4542,113.0661,113.373,5213.0
2019-08-26 09:55:00,125.71,125.95,125.71,125.95,2875.0,113.4542,113.6708,113.4542,113.6708,2875.0
2019-08-26 10:00:00,125.91,125.92,125.8,125.87,8089.0,113.6347,113.6437,113.5354,113.5986,8089.0
2019-08-26 10:05:00,125.84,125.84,125.5,125.5,3544.0,113.5715,113.5715,113.2647,113.2647,3544.0
2019-08-26 10:10:00,125.4,125.4,124.99,125.12,7625.0,113.1744,113.1744,112.8044,112.9217,7625.0
2019-08-26 10:15:00,125.05,125.13,124.79,125.06,3250.0,112.8586,112.9308,112.6239,112.8676,3250.0
2019-08-26 10:20:00,125.08,125.26,125.07,125.09,2133.0,112.8856,113.0481,112.8766,112.8947,2133.0
2019-08-26 10:25:00,125.2,125.42,125.12,125.31,3427.0,112.9939,113.1925,112.9217,113.0932,3427.0
2019-08-26 10:30:00,125.28,125.6,125.21,125.58,3273.0,113.0661,113.3549,113.003,113.3369,3273.0
2019-08-26 10:35:00,125.61,125.61,125.42,125.5,4274.0,113.364,113.364,113.1925,113.2647,4274.0
2019-08-26 10:40:00,125.45,125.46,125.23,125.32,4555.0,113.2196,113.2286,113.021,113.1022,4555.0
2019-08-26 10:45:00,125.3,125.56,125.23,125.48,10478.0,113.0842,113.3188,113.021,113.2466,10478.0
2019-08-26 10:50:00,125.49,125.61,125.43,125.52,3608.0,113.2557,113.364,113.2015,113.2827,3608.0
2019-08-26 10:55:00,125.44,125.45,125.29,125.44,3893.0,113.2105,113.2196,113.0752,113.2105,3893.0
2019-08-26 11:00:00,125.38,125.6,125.35,125.56,2408.0,113.1564,113.3549,113.1293,113.3188,2408.0
2019-08-26 11:05:00,125.53,125.8,125.49,125.8,4278.0,113.2918,113.5354,113.2557,113.5354,4278.0
2019-08-26 11:10:00,125.7,126.07,125.7,125.9,4855.0,113.4452,113.7791,113.4452,113.6257,4855.0
2019-08-26 11:15:00,125.85,125.96,125.44,125.44,2920.0,113.5806,113.6798,113.2105,113.2105,2920.0
2019-08-26 11:20:00,125.45,125.62,125.45,125.62,2232.0,113.2196,113.373,113.2196,113.373,2232.0
2019-08-26 11:25:00,125.73,125.86,125.73,125.73,3010.0,113.4723,113.5896,113.4723,113.4723,3010.0
2019-08-26 11:30:00,125.78,125.87,125.71,125.76,6392.0,113.5174,113.5986,113.4542,113.4993,6392.0
2019-08-26 11:35:00,125.78,125.94,125.76,125.84,14607.0,113.5174,113.6618,113.4993,113.5715,14607.0
2019-08-26 11:40:00,125.8,125.8,125.68,125.68,2906.0,113.5354,113.5354,113.4271,113.4271,2906.0
2019-08-26 11:45:00,125.73,125.73,125.51,125.59,4160.0,113.4723,113.4723,113.2737,113.3459,4160.0
2019-08-26 11:50:00,125.59,125.64,125.46,125.48,2006.0,113.3459,113.391,113.2286,113.2466,2006.0
2019-08-26 11:55:00,125.51,125.67,125.5,125.67,4402.0,113.2737,113.4181,113.2647,113.4181,4402.0
2019-08-26 12:00:00,125.7,125.75,125.64,125.73,2750.0,113.4452,113.4903,113.391,113.4723,2750.0
2019-08-26 12:05:00,125.72,125.91,125.71,125.82,2442.0,113.4632,113.6347,113.4542,113.5535,2442.0
2019-08-26 12:10:00,125.83,125.87,125.8,125.8,2361.0,113.5625,113.5986,113.5354,113.5354,2361.0
2019-08-26 12:15:00,125.77,125.82,125.62,125.62,3662.0,113.5084,113.5535,113.373,113.373,3662.0
2019-08-26 12:20:00,125.67,126.05,125.64,126.04,6252.0,113.4181,113.7611,113.391,113.752,6252.0
2019-08-26 12:25:00,126.03,126.11,125.86,125.91,3425.0,113.743,113.8152,113.5896,113.6347,3425.0
2019-08-26 12:30:00,125.95,125.96,125.84,125.92,2377.0,113.6708,113.6798,113.5715,113.6437,2377.0
2019-08-26 12:35:00,125.91,125.91,125.81,125.84,2408.0,113.6347,113.6347,113.5445,113.5715,2408.0
2019-08-26 12:40:00,125.85,125.96,125.81,125.96,3015.0,113.5806,113.6798,113.5445,113.6798,3015.0
2019-08-26 12:45:00,126.0,126.0,125.88,125.93,2698.0,113.7159,113.7159,113.6076,113.6528,2698.0
2019-08-26 12:50:00,125.92,125.92,125.75,125.82,2964.0,113.6437,113.6437,113.4903,113.5535,2964.0
2019-08-26 12:55:00,125.94,126.03,125.88,126.0,2392.0,113.6618,113.743,113.6076,113.7159,2392.0
2019-08-26 13:00:00,126.03,126.08,126.01,126.05,1517.0,113.743,113.7881,113.725,113.7611,1517.0
2019-08-26 13:05:00,126.1,126.29,126.08,126.29,2306.0,113.8062,113.9777,113.7881,113.9777,2306.0
2019-08-26 13:10:00,126.29,126.29,126.06,126.1,2061.0,113.9777,113.9777,113.7701,113.8062,2061.0
2019-08-26 13:15:00,126.08,126.08,125.87,125.88,1929.0,113.7881,113.7881,113.5986,113.6076,1929.0
2019-08-26 13:20:00,125.86,125.87,125.81,125.84,2812.0,113.5896,113.5986,113.5445,113.5715,2812.0
2019-08-26 13:25:00,125.85,125.96,125.83,125.95,5977.0,113.5806,113.6798,113.5625,113.6708,5977.0
2019-08-26 13:30:00,125.93,126.01,125.88,125.94,3530.0,113.6528,113.725,113.6076,113.6618,3530.0
2019-08-26 13:35:00,125.97,125.99,125.87,125.87,2941.0,113.6889,113.7069,113.5986,113.5986,2941.0
2019-08-26 13:40:00,125.85,125.94,125.78,125.8,4314.0,113.5806,113.6618,113.5174,113.5354,4314.0
2019-08-26 13:45:00,125.86,125.97,125.86,125.94,3309.0,113.5896,113.6889,113.5896,113.6618,3309.0
2019-08-26 13:50:00,125.94,125.97,125.84,125.87,2904.0,113.6618,113.6889,113.5715,113.5986,2904.0
2019-08-26 13:55:00,125.86,125.86,125.73,125.75,2730.0,113.5896,113.5896,113.4723,113.4903,2730.0
2019-08-26 14:00:00,125.77,125.77,125.55,125.62,5658.0,113.5084,113.5084,113.3098,113.373,5658.0
2019-08-26 14:05:00,125.63,125.78,125.59,125.75,4453.0,113.382,113.5174,113.3459,113.4903,4453.0
2019-08-26 14:10:00,125.75,125.77,125.69,125.77,5014.0,113.4903,113.5084,113.4362,113.5084,5014.0
2019-08-26 14:15:00,125.73,125.83,125.69,125.7,9371.0,113.4723,113.5625,113.4362,113.4452,9371.0
2019-08-26 14:20:00,125.66,125.78,125.64,125.77,4557.0,113.4091,113.5174,113.391,113.5084,4557.0
2019-08-26 14:25:00,125.79,125.81,125.68,125.69,3951.0,113.5264,113.5445,113.4271,113.4362,3951.0
2019-08-26 14:30:00,125.67,125.87,125.65,125.79,20906.0,113.4181,113.5986,113.4001,113.5264,20906.0
2019-08-26 14:35:00,125.75,125.93,125.73,125.91,3432.0,113.4903,113.6528,113.4723,113.6347,3432.0
2019-08-26 14:40:00,125.93,126.0,125.82,125.92,7868.0,113.6528,113.7159,113.5535,113.6437,7868.0
2019-08-26 14:45:00,125.89,125.99,125.87,125.88,3745.0,113.6167,113.7069,113.5986,113.6076,3745.0
2019-08-26 14:50:00,125.9,126.01,125.9,125.93,5514.0,113.6257,113.725,113.6257,113.6528,5514.0
2019-08-26 14:55:00,125.94,126.1,125.9,126.04,6692.0,113.6618,113.8062,113.6257,113.752,6692.0
2019-08-26 15:00:00,126.06,126.19,126.02,126.05,8894.0,113.7701,113.8874,113.734,113.7611,8894.0
2019-08-26 15:05:00,126.05,126.07,125.93,125.98,12655.0,113.7611,113.7791,113.6528,113.6979,12655.0
2019-08-26 15:10:00,125.99,126.1,125.93,126.01,10160.0,113.7069,113.8062,113.6528,113.725,10160.0
2019-08-26 15:15:00,126.02,126.23,125.98,126.07,9527.0,113.734,113.9235,113.6979,113.7791,9527.0
2019-08-26 15:20:00,126.08,126.16,126.06,126.15,11445.0,113.7881,113.8603,113.7701,113.8513,11445.0
2019-08-26 15:25:00,126.12,126.16,126.05,126.06,9638.0,113.8242,113.8603,113.7611,113.7701,9638.0
2019-08-26 15:30:00,126.09,126.26,126.09,126.12,10639.0,113.7972,113.9506,113.7972,113.8242,10639.0
2019-08-26 15:35:00,126.1,126.13,125.75,125.78,12403.0,113.8062,113.8333,113.4903,113.5174,12403.0
2019-08-26 15:40:00,125.8,125.89,125.77,125.79,16910.0,113.5354,113.6167,113.5084,113.5264,16910.0
2019-08-26 15:45:00,125.76,125.86,125.75,125.76,33775.0,113.4993,113.5896,113.4903,113.4993,33775.0
2019-08-26 15:50:00,125.76,125.95,125.62,125.77,30356.0,113.4993,113.6708,113.373,113.5084,30356.0
2019-08-26 15:55:00,125.79,126.27,125.72,126.27,83044.0,113.5264,113.9596,113.4632,113.9596,83044.0
2019-08-27 09:30:00,127.21,127.3,127.0,127.2,8173.0,114.808,114.8892,114.6184,114.7989,8173.0
2019-08-27 09:35:00,127.13,127.58,127.13,127.36,3991.0,114.7358,115.1419,114.7358,114.9433,3991.0
2019-08-27 09:40:00,127.36,127.36,127.07,127.07,1500.0,114.9433,114.9433,114.6816,114.6816,1500.0
2019-08-27 09:45:00,127.01,127.22,126.94,127.08,3613.0,114.6275,114.817,114.5643,114.6906,3613.0
2019-08-27 09:50:00,127.07,127.07,126.51,126.82,3147.0,114.6816,114.6816,114.1762,114.456,3147.0
2019-08-27 09:55:00,126.88,127.25,126.7,127.18,19761.0,114.5101,114.8441,114.3477,114.7809,19761.0
2019-08-27 10:00:00,127.22,127.37,126.72,126.82,19319.0,114.817,114.9524,114.3657,114.456,19319.0
2019-08-27 10:05:00,126.78,126.85,126.24,126.33,32104.0,114.4199,114.4831,113.9325,114.0138,32104.0
2019-08-27 10:10:00,126.4,126.55,126.24,126.32,4599.0,114.0769,114.2123,113.9325,114.0047,4599.0
2019-08-27 10:15:00,126.3,126.51,126.29,126.5,7810.0,113.9867,114.1762,113.9777,114.1672,7810.0
2019-08-27 10:20:00,126.48,126.71,126.13,126.13,7035.0,114.1491,114.3567,113.8333,113.8333,7035.0
2019-08-27 10:25:00,126.23,126.23,126.03,126.03,3141.0,113.9235,113.9235,113.743,113.743,3141.0
2019-08-27 10:30:00,125.98,126.35,125.98,126.35,5283.0,113.6979,114.0318,113.6979,114.0318,5283.0
2019-08-27 10:35:00,126.3,126.39,126.23,126.23,4744.0,113.9867,114.0679,113.9235,113.9235,4744.0
2019-08-27 10:40:00,126.27,126.31,126.12,126.31,4249.0,113.9596,113.9957,113.8242,113.9957,4249.0
2019-08-27 10:45:00,126.36,126.4,126.19,126.21,8245.0,114.0408,114.0769,113.8874,113.9055,8245.0
2019-08-27 10:50:00,126.22,126.33,126.09,126.23,3970.0,113.9145,114.0138,113.7972,113.9235,3970.0
2019-08-27 10:55:00,126.21,126.31,126.07,126.07,4116.0,113.9055,113.9957,113.7791,113.7791,4116.0
2019-08-27 11:00:00,126.1,126.46,126.09,126.44,7876.0,113.8062,114.1311,113.7972,114.113,7876.0
2019-08-27 11:05:00,126.48,126.49,126.27,126.31,3860.0,114.1491,114.1582,113.9596,113.9957,3860.0
2019-08-27 11:10:00,126.25,126.25,126.1,126.2,3182.0,113.9416,113.9416,113.8062,113.8964,3182.0
2019-08-27 11:15:00,126.21,126.34,125.89,125.89,4398.0,113.9055,114.0228,113.6167,113.6167,4398.0
2019-08-27 11:20:00,125.89,125.98,125.81,125.86,2398.0,113.6167,113.6979,113.5445,113.5896,2398.0
2019-08-27 11:25:00,125.88,125.92,125.72,125.73,2332.0,113.6076,113.6437,113.4632,113.4723,2332.0
2019-08-27 11:30:00,125.64,125.86,125.64,125.67,3012.0,113.391,113.5896,113.391,113.4181,3012.0
2019-08-27 11:35:00,125.66,125.76,125.54,125.63,4046.0,113.4091,113.4993,113.3008,113.382,4046.0
2019-08-27 11:40:00,125.59,125.59,125.36,125.48,5445.0,113.3459,113.3459,113.1383,113.2466,5445.0
2019-08-27 11:45:00,125.51,125.54,125.36,125.53,4318.0,113.2737,113.3008,113.1383,113.2918,4318.0
2019-08-27 11:50:00,125.44,125.44,125.35,125.36,1601.0,113.2105,113.2105,113.1293,113.1383,1601.0
2019-08-27 11:55:00,125.36,125.42,125.01,125.02,3199.0,113.1383,113.1925,112.8225,112.8315,3199.0
2019-08-27 12:00:00,125.03,125.16,124.84,124.84,2246.0,112.8405,112.9578,112.669,112.669,2246.0
2019-08-27 12:05:00,124.86,124.88,124.8,124.82,2329.0,112.6871,112.7051,112.6329,112.651,2329.0
2019-08-27 12:10:00,124.82,124.89,124.65,124.72,2637.0,112.651,112.7142,112.4976,112.5607,2637.0
2019-08-27 12:15:00,124.75,124.76,124.66,124.69,2771.0,112.5878,112.5968,112.5066,112.5337,2771.0
2019-08-27 12:20:00,124.71,124.91,124.66,124.81,17123.0,112.5517,112.7322,112.5066,112.642,17123.0
2019-08-27 12:25:00,124.82,124.94,124.8,124.93,3436.0,112.651,112.7593,112.6329,112.7503,3436.0
2019-08-27 12:30:00,124.92,124.99,124.65,124.66,6139.0,112.7412,112.8044,112.4976,112.5066,6139.0
2019-08-27 12:35:00,124.63,124.63,124.45,124.45,10470.0,112.4795,112.4795,112.317,112.317,10470.0
2019-08-27 12:40:00,124.43,124.52,124.14,124.21,13829.0,112.299,112.3802,112.0373,112.1004,13829.0
2019-08-27 12:45:00,124.25,124.48,124.25,124.39,8570.0,112.1365,112.3441,112.1365,112.2629,8570.0
2019-08-27 12:50:00,124.41,124.41,124.1,124.15,7661.0,112.2809,112.2809,112.0012,112.0463,7661.0
2019-08-27 12:55:00,124.18,124.39,124.16,124.32,6094.0,112.0734,112.2629,112.0553,112.1997,6094.0
2019-08-27 13:00:00,124.29,124.44,124.21,124.36,7095.0,112.1726,112.308,112.1004,112.2358,7095.0
2019-08-27 13:05:00,124.33,124.52,124.21,124.51,4708.0,112.2087,112.3802,112.1004,112.3712,4708.0
2019-08-27 13:10:00,124.51,124.52,124.42,124.5,8768.0,112.3712,112.3802,112.29,112.3622,8768.0
2019-08-27 13:15:00,124.45,124.45,124.27,124.4,5992.0,112.317,112.317,112.1546,112.2719,5992.0
2019-08-27 13:20:00,124.4,124.58,124.4,124.54,6208.0,112.2719,112.4344,112.2719,112.3983,6208.0
2019-08-27 13:25:00,124.57,124.6,124.51,124.54,13458.0,112.4253,112.4524,112.3712,112.3983,13458.0
2019-08-27 13:30:00,124.53,124.58,124.41,124.54,9838.0,112.3892,112.4344,112.2809,112.3983,9838.0
2019-08-27 13:35:00,124.54,124.98,124.54,124.77,28801.0,112.3983,112.7954,112.3983,112.6059,28801.0
2019-08-27 13:40:00,124.79,124.96,124.58,124.94,11207.0,112.6239,112.7773,112.4344,112.7593,11207.0
2019-08-27 13:45:00,124.94,124.95,124.81,124.89,9674.0,112.7593,112.7683,112.642,112.7142,9674.0
2019-08-27 13:50:00,124.88,124.88,124.75,124.79,7350.0,112.7051,112.7051,112.5878,112.6239,7350.0
2019-08-27 13:55:00,124.82,125.0,124.82,125.0,6359.0,112.651,112.8134,112.651,112.8134,6359.0
2019-08-27 14:00:00,124.99,125.06,124.79,124.82,14821.0,112.8044,112.8676,112.6239,112.651,14821.0
2019-08-27 14:05:00,124.88,124.92,124.79,124.81,8386.0,112.7051,112.7412,112.6239,112.642,8386.0
2019-08-27 14:10:00,124.84,124.86,124.56,124.64,6715.0,112.669,112.6871,112.4163,112.4885,6715.0
2019-08-27 14:15:00,124.62,124.72,124.57,124.72,7462.0,112.4705,112.5607,112.4253,112.5607,7462.0
2019-08-27 14:20:00,124.73,124.9,124.73,124.81,8811.0,112.5698,112.7232,112.5698,112.642,8811.0
2019-08-27 14:25:00,124.87,124.89,124.66,124.69,8332.0,112.6961,112.7142,112.5066,112.5337,8332.0
2019-08-27 14:30:00,124.68,124.68,124.46,124.53,7259.0,112.5246,112.5246,112.3261,112.3892,7259.0
2019-08-27 14:35:00,124.51,124.63,124.51,124.63,6138.0,112.3712,112.4795,112.3712,112.4795,6138.0
2019-08-27 14:40:00,124.64,124.66,124.46,124.5,7551.0,112.4885,112.5066,112.3261,112.3622,7551.0
2019-08-27 14:45:00,124.49,124.69,124.38,124.69,6449.0,112.3531,112.5337,112.2539,112.5337,6449.0
2019-08-27 14:50:00,124.7,125.05,124.68,124.97,8843.0,112.5427,112.8586,112.5246,112.7864,8843.0
2019-08-27 14:55:00,124.97,125.06,124.92,124.99,7886.0,112.7864,112.8676,112.7412,112.8044,7886.0
2019-08-27 15:00:00,125.04,125.27,124.99,125.27,13104.0,112.8495,113.0571,112.8044,113.0571,13104.0
2019-08-27 15:05:00,125.41,125.43,125.3,125.35,10826.0,113.1835,113.2015,113.0842,113.1293,10826.0
2019-08-27 15:10:00,125.31,125.31,124.91,124.99,7859.0,113.0932,113.0932,112.7322,112.8044,7859.0
2019-08-27 15:15:00,125.01,125.11,124.97,125.11,8955.0,112.8225,112.9127,112.7864,112.9127,8955.0
2019-08-27 15:20:00,125.11,125.11,124.82,124.97,10921.0,112.9127,112.9127,112.651,112.7864,10921.0
2019-08-27 15:25:00,125.01,125.09,124.99,125.04,13151.0,112.8225,112.8947,112.8044,112.8495,13151.0
2019-08-27 15:30:00,125.01,125.06,124.89,124.93,11297.0,112.8225,112.8676,112.7142,112.7503,11297.0
2019-08-27 15:35:00,124.93,125.18,124.9,125.06,17007.0,112.7503,112.9759,112.7232,112.8676,17007.0
2019-08-27 15:40:00,125.08,125.28,125.07,125.11,16752.0,112.8856,113.0661,112.8766,112.9127,16752.0
2019-08-27 15:45:00,125.12,125.43,125.1,125.37,20057.0,112.9217,113.2015,112.9037,113.1474,20057.0
2019-08-27 15:50:00,125.42,125.42,124.98,125.15,35502.0,113.1925,113.1925,112.7954,112.9488,35502.0
2019-08-27 15:55:00,125.11,125.4,125.09,125.21,83156.0,112.9127,113.1744,112.8947,113.003,83156.0
2019-08-28 09:30:00,123.98,124.62,123.97,124.36,11973.0,111.8929,112.4705,111.8838,112.2358,11973.0
2019-08-28 09:35:00,124.21,124.62,124.03,124.54,6852.0,112.1004,112.4705,111.938,112.3983,6852.0
2019-08-28 09:40:00,124.55,124.64,124.18,124.64,7705.0,112.4073,112.4885,112.0734,112.4885,7705.0
2019-08-28 09:45:00,124.54,124.6,123.95,123.95,10258.0,112.3983,112.4524,111.8658,111.8658,10258.0
2019-08-28 09:50:00,124.06,124.61,124.05,124.54,6585.0,111.9651,112.4614,111.956,112.3983,6585.0
2019-08-28 09:55:00,124.56,124.84,124.56,124.84,4200.0,112.4163,112.669,112.4163,112.669,4200.0
2019-08-28 10:00:00,124.85,124.99,124.69,124.82,5352.0,112.6781,112.8044,112.5337,112.651,5352.0
2019-08-28 10:05:00,124.86,125.14,124.73,124.8,7212.0,112.6871,112.9398,112.5698,112.6329,7212.0
2019-08-28 10:10:00,124.73,124.78,124.49,124.49,2169.0,112.5698,112.6149,112.3531,112.3531,2169.0
2019-08-28 10:15:00,124.39,124.46,124.33,124.41,4728.0,112.2629,112.3261,112.2087,112.2809,4728.0
2019-08-28 10:20:00,124.41,124.43,124.27,124.43,3762.0,112.2809,112.299,112.1546,112.299,3762.0
2019-08-28 10:25:00,124.48,124.5,124.27,124.5,3830.0,112.3441,112.3622,112.1546,112.3622,3830.0
2019-08-28 10:30:00,124.51,124.72,124.38,124.51,6201.0,112.3712,112.5607,112.2539,112.3712,6201.0
2019-08-28 10:35:00,124.87,124.92,124.52,124.52,6205.0,112.6961,112.7412,112.3802,112.3802,6205.0
2019-08-28 10:40:00,124.56,125.18,124.56,125.05,5921.0,112.4163,112.9759,112.4163,112.8586,5921.0
2019-08-28 10:45:00,125.06,125.09,124.86,124.97,4692.0,112.8676,112.8947,112.6871,112.7864,4692.0
2019-08-28 10:50:00,125.06,125.31,125.04,125.2,3092.0,112.8676,113.0932,112.8495,112.9939,3092.0
2019-08-28 10:55:00,125.13,125.19,124.98,124.98,2731.0,112.9308,112.9849,112.7954,112.7954,2731.0
2019-08-28 11:00:00,125.06,125.18,124.94,125.11,7230.0,112.8676,112.9759,112.7593,112.9127,7230.0
2019-08-28 11:05:00,125.14,125.34,125.09,125.26,4502.0,112.9398,113.1203,112.8947,113.0481,4502.0
2019-08-28 11:10:00,125.29,125.43,125.28,125.43,2167.0,113.0752,113.2015,113.0661,113.2015,2167.0
2019-08-28 11:15:00,125.51,125.63,125.36,125.43,4626.0,113.2737,113.382,113.1383,113.2015,4626.0
2019-08-28 11:20:00,125.43,125.75,125.37,125.53,3469.0,113.2015,113.4903,113.1474,113.2918,3469.0
2019-08-28 11:25:00,125.57,125.67,125.54,125.67,4165.0,113.3279,113.4181,113.3008,113.4181,4165.0
2019-08-28 11:30:00,125.66,125.75,125.46,125.62,4512.0,113.4091,113.4903,113.2286,113.373,4512.0
2019-08-28 11:35:00,125.69,125.78,125.62,125.78,3300.0,113.4362,113.5174,113.373,113.5174,3300.0
2019-08-28 11:40:00,125.76,125.9,125.76,125.78,3885.0,113.4993,113.6257,113.4993,113.5174,3885.0
2019-08-28 11:45:00,125.88,125.95,125.84,125.93,6642.0,113.6076,113.6708,113.5715,113.6528,6642.0
2019-08-28 11:50:00,125.99,126.07,125.92,125.92,4617.0,113.7069,113.7791,113.6437,113.6437,4617.0
2019-08-28 11:55:00,125.94,125.94,125.59,125.69,3635.0,113.6618,113.6618,113.3459,113.4362,3635.0
2019-08-28 12:00:00,125.74,125.84,125.74,125.78,2953.0,113.4813,113.5715,113.4813,113.5174,2953.0
2019-08-28 12:05:00,125.82,125.92,125.8,125.92,1552.0,113.5535,113.6437,113.5354,113.6437,1552.0
2019-08-28 12:10:00,125.93,125.93,125.69,125.71,3086.0,113.6528,113.6528,113.4362,113.4542,3086.0
2019-08-28 12:15:00,125.79,125.85,125.79,125.85,410.0,113.5264,113.5806,113.5264,113.5806,410.0
2019-08-28 12:20:00,126.08,126.22,125.88,125.88,4201.0,113.7881,113.9145,113.6076,113.6076,4201.0
2019-08-28 12:25:00,125.83,125.83,125.67,125.67,1947.0,113.5625,113.5625,113.4181,113.4181,1947.0
2019-08-28 12:30:00,125.73,125.73,125.62,125.69,2484.0,113.4723,113.4723,113.373,113.4362,2484.0
2019-08-28 12:35:00,125.74,125.77,125.61,125.62,2137.0,113.4813,113.5084,113.364,113.373,2137.0
2019-08-28 12:40:00,125.65,125.76,125.65,125.71,4109.0,113.4001,113.4993,113.4001,113.4542,4109.0
2019-08-28 12:45:00,125.72,125.95,125.72,125.95,5073.0,113.4632,113.6708,113.4632,113.6708,5073.0
2019-08-28 12:50:00,125.93,126.04,125.92,126.04,4985.0,113.6528,113.752,113.6437,113.752,4985.0
2019-08-28 12:55:00,126.08,126.19,126.03,126.16,6556.0,113.7881,113.8874,113.743,113.8603,6556.0
2019-08-28 13:00:00,126.18,126.2,126.08,126.2,8498.0,113.8784,113.8964,113.7881,113.8964,8498.0
2019-08-28 13:05:00,126.18,126.31,126.14,126.23,6135.0,113.8784,113.9957,113.8423,113.9235,6135.0
2019-08-28 13:10:00,126.21,126.21,125.82,125.82,6195.0,113.9055,113.9055,113.5535,113.5535,6195.0
2019-08-28 13:15:00,125.84,125.87,125.71,125.87,4600.0,113.5715,113.5986,113.4542,113.5986,4600.0
2019-08-28 13:20:00,125.83,125.98,125.83,125.89,2939.0,113.5625,113.6979,113.5625,113.6167,2939.0
2019-08-28 13:25:00,125.85,125.91,125.82,125.83,7218.0,113.5806,113.6347,113.5535,113.5625,7218.0
2019-08-28 13:30:00,125.85,125.88,125.63,125.81,5136.0,113.5806,113.6076,113.382,113.5445,5136.0
2019-08-28 13:35:00,125.88,126.03,125.88,126.02,2015.0,113.6076,113.743,113.6076,113.734,2015.0
2019-08-28 13:40:00,126.02,126.03,125.94,125.97,2185.0,113.734,113.743,113.6618,113.6889,2185.0
2019-08-28 13:45:00,125.89,125.92,125.74,125.85,8398.0,113.6167,113.6437,113.4813,113.5806,8398.0
2019-08-28 13:50:00,125.82,125.88,125.82,125.84,2371.0,113.5535,113.6076,113.5535,113.5715,2371.0
2019-08-28 13:55:00,125.84,125.84,125.61,125.74,3286.0,113.5715,113.5715,113.364,113.4813,3286.0
2019-08-28 14:00:00,125.83,125.96,125.71,125.8,7898.0,113.5625,113.6798,113.4542,113.5354,7898.0
2019-08-28 14:05:00,125.75,125.85,125.75,125.82,2450.0,113.4903,113.5806,113.4903,113.5535,2450.0
2019-08-28 14:10:00,125.82,125.86,125.79,125.81,3553.0,113.5535,113.5896,113.5264,113.5445,3553.0
2019-08-28 14:15:00,125.82,125.9,125.82,125.85,2488.0,113.5535,113.6257,113.5535,113.5806,2488.0
2019-08-28 14:20:00,125.89,125.96,125.89,125.96,3673.0,113.6167,113.6798,113.6167,113.6798,3673.0
2019-08-28 14:25:00,125.99,126.05,125.95,125.98,4413.0,113.7069,113.7611,113.6708,113.6979,4413.0
2019-08-28 14:30:00,125.97,125.97,125.85,125.92,4207.0,113.6889,113.6889,113.5806,113.6437,4207.0
2019-08-28 14:35:00,126.05,126.06,125.84,125.89,4036.0,113.7611,113.7701,113.5715,113.6167,4036.0
2019-08-28 14:40:00,125.92,125.93,125.7,125.76,6577.0,113.6437,113.6528,113.4452,113.4993,6577.0
2019-08-28 14:45:00,125.84,125.92,125.81,125.85,5312.0,113.5715,113.6437,113.5445,113.5806,5312.0
2019-08-28 14:50:00,125.88,125.96,125.88,125.93,2131.0,113.6076,113.6798,113.6076,113.6528,2131.0
2019-08-28 14:55:00,125.91,125.93,125.83,125.9,3654.0,113.6347,113.6528,113.5625,113.6257,3654.0
2019-08-28 15:00:00,125.86,125.92,125.83,125.88,6586.0,113.5896,113.6437,113.5625,113.6076,6586.0
2019-08-28 15:05:00,125.86,125.92,125.82,125.85,3740.0,113.5896,113.6437,113.5535,113.5806,3740.0
2019-08-28 15:10:00,125.87,125.89,125.67,125.73,5638.0,113.5986,113.6167,113.4181,113.4723,5638.0
2019-08-28 15:15:00,125.73,125.79,125.54,125.68,8597.0,113.4723,113.5264,113.3008,113.4271,8597.0
2019-08-28 15:20:00,125.69,125.69,125.37,125.47,6551.0,113.4362,113.4362,113.1474,113.2376,6551.0
2019-08-28 15:25:00,125.44,125.48,125.39,125.39,5926.0,113.2105,113.2466,113.1654,113.1654,5926.0
2019-08-28 15:30:00,125.4,125.53,125.36,125.51,14949.0,113.1744,113.2918,113.1383,113.2737,14949.0
2019-08-28 15:35:00,125.51,125.71,125.47,125.54,7107.0,113.2737,113.4542,113.2376,113.3008,7107.0
2019-08-28 15:40:00,125.54,125.69,125.5,125.61,11715.0,113.3008,113.4362,113.2647,113.364,11715.0
2019-08-28 15:45:00,125.62,125.78,125.62,125.73,11404.0,113.373,113.5174,113.373,113.4723,11404.0
2019-08-28 15:50:00,125.75,125.81,125.56,125.67,15244.0,113.4903,113.5445,113.3188,113.4181,15244.0
2019-08-28 15:55:00,125.65,125.87,125.61,125.84,34326.0,113.4001,113.5986,113.364,113.5715,34326.0
2019-08-29 09:30:00,127.51,128.46,127.51,127.98,10593.0,115.0787,115.9361,115.0787,115.5029,10593.0
2019-08-29 09:35:00,127.92,127.99,127.54,127.72,2604.0,115.4487,115.5119,115.1058,115.2682,2604.0
2019-08-29 09:40:00,127.54,127.88,127.54,127.74,3366.0,115.1058,115.4126,115.1058,115.2863,3366.0
2019-08-29 09:45:00,127.73,128.25,127.73,128.24,6028.0,115.2773,115.7466,115.2773,115.7376,6028.0
2019-08-29 09:50:00,128.36,128.53,128.25,128.51,3834.0,115.8459,115.9993,115.7466,115.9812,3834.0
2019-08-29 09:55:00,128.5,128.6,128.35,128.4,3376.0,115.9722,116.0625,115.8368,115.882,3376.0
2019-08-29 10:00:00,128.34,128.36,127.97,128.05,6949.0,115.8278,115.8459,115.4939,115.5661,6949.0
2019-08-29 10:05:00,128.16,128.47,128.16,128.39,3956.0,115.6654,115.9451,115.6654,115.8729,3956.0
2019-08-29 10:10:00,128.44,128.62,128.16,128.32,9256.0,115.9181,116.0805,115.6654,115.8098,9256.0
2019-08-29 10:15:00,128.36,128.45,128.21,128.21,2753.0,115.8459,115.9271,115.7105,115.7105,2753.0
2019-08-29 10:20:00,128.33,128.55,128.27,128.5,7057.0,115.8188,116.0173,115.7646,115.9722,7057.0
2019-08-29 10:25:00,128.48,128.54,128.4,128.45,2454.0,115.9542,116.0083,115.882,115.9271,2454.0
2019-08-29 10:30:00,128.55,128.55,128.2,128.21,9077.0,116.0173,116.0173,115.7015,115.7105,9077.0
2019-08-29 10:35:00,128.25,128.3,127.61,128.14,6172.0,115.7466,115.7917,115.169,115.6473,6172.0
2019-08-29 10:40:00,128.11,128.3,128.1,128.19,4978.0,115.6202,115.7917,115.6112,115.6924,4978.0
2019-08-29 10:45:00,128.19,128.2,127.84,127.88,3557.0,115.6924,115.7015,115.3765,115.4126,3557.0
2019-08-29 10:50:00,127.92,128.0,127.76,127.86,4471.0,115.4487,115.5209,115.3043,115.3946,4471.0
2019-08-29 10:55:00,127.86,128.06,127.81,128.06,5008.0,115.3946,115.5751,115.3495,115.5751,5008.0
2019-08-29 11:00:00,128.07,128.08,127.96,128.04,2574.0,115.5841,115.5932,115.4848,115.5571,2574.0
2019-08-29 11:05:00,128.09,128.31,128.09,128.18,8351.0,115.6022,115.8007,115.6022,115.6834,8351.0
2019-08-29 11:10:00,128.19,128.31,128.16,128.16,15608.0,115.6924,115.8007,115.6654,115.6654,15608.0
2019-08-29 11:15:00,128.14,128.22,128.02,128.13,16568.0,115.6473,115.7195,115.539,115.6383,16568.0
2019-08-29 11:20:00,128.16,128.27,128.09,128.26,1828.0,115.6654,115.7646,115.6022,115.7556,1828.0
2019-08-29 11:25:00,128.28,128.42,128.27,128.38,2081.0,115.7737,115.9,115.7646,115.8639,2081.0
2019-08-29 11:30:00,128.38,128.51,128.37,128.46,4050.0,115.8639,115.9812,115.8549,115.9361,4050.0
2019-08-29 11:35:00,128.51,128.59,128.5,128.57,2923.0,115.9812,116.0534,115.9722,116.0354,2923.0
2019-08-29 11:40:00,128.57,128.59,128.49,128.5,3181.0,116.0354,116.0534,115.9632,115.9722,3181.0
2019-08-29 11:45:00,128.53,128.92,128.52,128.89,3946.0,115.9993,116.3513,115.9903,116.3242,3946.0
2019-08-29 11:50:00,128.89,128.92,128.69,128.72,3570.0,116.3242,116.3513,116.1437,116.1708,3570.0
2019-08-29 11:55:00,128.72,128.74,128.55,128.62,4141.0,116.1708,116.1888,116.0173,116.0805,4141.0
2019-08-29 12:00:00,128.57,128.63,128.53,128.61,2326.0,116.0354,116.0895,115.9993,116.0715,2326.0
2019-08-29 12:05:00,128.65,128.65,128.55,128.61,2301.0,116.1076,116.1076,116.0173,116.0715,2301.0
2019-08-29 12:10:00,128.68,128.77,128.68,128.72,2356.0,116.1347,116.2159,116.1347,116.1708,2356.0
2019-08-29 12:15:00,128.7,128.82,128.61,128.82,5474.0,116.1527,116.261,116.0715,116.261,5474.0
2019-08-29 12:20:00,128.85,128.99,128.82,128.99,2553.0,116.2881,116.4144,116.261,116.4144,2553.0
2019-08-29 12:25:00,128.99,128.99,128.77,128.77,4640.0,116.4144,116.4144,116.2159,116.2159,4640.0
2019-08-29 12:30:00,128.73,128.83,128.73,128.77,2905.0,116.1798,116.27,116.1798,116.2159,2905.0
2019-08-29 12:35:00,128.78,128.84,128.7,128.77,2332.0,116.2249,116.2791,116.1527,116.2159,2332.0
2019-08-29 12:40:00,128.83,128.83,128.77,128.77,2540.0,116.27,116.27,116.2159,116.2159,2540.0
2019-08-29 12:45:00,128.76,128.85,128.76,128.84,2460.0,116.2069,116.2881,116.2069,116.2791,2460.0
2019-08-29 12:50:00,128.79,128.95,128.77,128.91,3483.0,116.2339,116.3783,116.2159,116.3422,3483.0
2019-08-29 12:55:00,128.9,128.94,128.89,128.91,2266.0,116.3332,116.3693,116.3242,116.3422,2266.0
2019-08-29 13:00:00,128.93,129.14,128.93,129.12,3056.0,116.3603,116.5498,116.3603,116.5318,3056.0
2019-08-29 13:05:00,129.12,129.12,129.06,129.09,2944.0,116.5318,116.5318,116.4776,116.5047,2944.0
2019-08-29 13:10:00,129.08,129.08,128.93,128.97,4396.0,116.4957,116.4957,116.3603,116.3964,4396.0
2019-08-29 13:15:00,128.99,129.03,128.93,129.01,4061.0,116.4144,116.4505,116.3603,116.4325,4061.0
2019-08-29 13:20:00,129.06,129.06,128.99,128.99,3691.0,116.4776,116.4776,116.4144,116.4144,3691.0
2019-08-29 13:25:00,128.97,129.03,128.95,128.97,2438.0,116.3964,116.4505,116.3783,116.3964,2438.0
2019-08-29 13:30:00,128.98,128.99,128.86,128.86,3800.0,116.4054,116.4144,116.2971,116.2971,3800.0
2019-08-29 13:35:00,128.87,129.06,128.86,129.04,4152.0,116.3061,116.4776,116.2971,116.4596,4152.0
2019-08-29 13:40:00,129.06,129.1,129.03,129.04,2537.0,116.4776,116.5137,116.4505,116.4596,2537.0
2019-08-29 13:45:00,129.04,129.07,128.97,129.07,3567.0,116.4596,116.4866,116.3964,116.4866,3567.0
2019-08-29 13:50:00,129.1,129.16,129.05,129.16,2923.0,116.5137,116.5679,116.4686,116.5679,2923.0
2019-08-29 13:55:00,129.16,129.17,129.01,129.05,4174.0,116.5679,116.5769,116.4325,116.4686,4174.0
2019-08-29 14:00:00,129.06,129.19,129.06,129.18,2968.0,116.4776,116.5949,116.4776,116.5859,2968.0
2019-08-29 14:05:00,129.19,129.22,129.14,129.21,3492.0,116.5949,116.622,116.5498,116.613,3492.0
2019-08-29 14:10:00,129.22,129.23,129.13,129.16,4612.0,116.622,116.631,116.5408,116.5679,4612.0
2019-08-29 14:15:00,129.12,129.13,128.89,128.94,4033.0,116.5318,116.5408,116.3242,116.3693,4033.0
2019-08-29 14:20:00,128.88,128.93,128.8,128.81,2895.0,116.3152,116.3603,116.243,116.252,2895.0
2019-08-29 14:25:00,128.85,128.88,128.83,128.84,2873.0,116.2881,116.3152,116.27,116.2791,2873.0
2019-08-29 14:30:00,128.84,128.92,128.83,128.91,3882.0,116.2791,116.3513,116.27,116.3422,3882.0
2019-08-29 14:35:00,128.92,128.92,128.83,128.85,4500.0,116.3513,116.3513,116.27,116.2881,4500.0
2019-08-29 14:40:00,128.83,128.92,128.83,128.9,2872.0,116.27,116.3513,116.27,116.3332,2872.0
2019-08-29 14:45:00,128.9,128.93,128.81,128.82,3248.0,116.3332,116.3603,116.252,116.261,3248.0
2019-08-29 14:50:00,128.82,128.87,128.76,128.85,2883.0,116.261,116.3061,116.2069,116.2881,2883.0
2019-08-29 14:55:00,128.86,128.91,128.78,128.81,4997.0,116.2971,116.3422,116.2249,116.252,4997.0
2019-08-29 15:00:00,128.84,128.84,128.65,128.75,11849.0,116.2791,116.2791,116.1076,116.1978,11849.0
2019-08-29 15:05:00,128.78,128.82,128.68,128.72,4440.0,116.2249,116.261,116.1347,116.1708,4440.0
2019-08-29 15:10:00,128.74,128.83,128.74,128.81,4693.0,116.1888,116.27,116.1888,116.252,4693.0
2019-08-29 15:15:00,128.8,128.84,128.75,128.83,5399.0,116.243,116.2791,116.1978,116.27,5399.0
2019-08-29 15:20:00,128.82,128.82,128.53,128.63,7693.0,116.261,116.261,115.9993,116.0895,7693.0
2019-08-29 15:25:00,128.66,128.66,128.52,128.56,6906.0,116.1166,116.1166,115.9903,116.0264,6906.0
2019-08-29 15:30:00,128.57,128.67,128.57,128.64,9550.0,116.0354,116.1256,116.0354,116.0986,9550.0
2019-08-29 15:35:00,128.65,128.86,128.6,128.75,11215.0,116.1076,116.2971,116.0625,116.1978,11215.0
2019-08-29 15:40:00,128.77,128.77,128.66,128.67,8815.0,116.2159,116.2159,116.1166,116.1256,8815.0
2019-08-29 15:45:00,128.65,128.91,128.59,128.8,11284.0,116.1076,116.3422,116.0534,116.243,11284.0
2019-08-29 15:50:00,128.78,128.87,128.53,128.53,17836.0,116.2249,116.3061,115.9993,115.9993,17836.0
2019-08-29 15:55:00,128.57,128.64,128.33,128.42,36422.0,116.0354,116.0986,115.8188,115.9,36422.0
2019-08-30 09:30:00,129.81,130.03,129.67,129.87,10273.0,117.1545,117.353,117.0281,117.2086,10273.0
2019-08-30 09:35:00,130.03,130.03,129.51,129.56,5024.0,117.353,117.353,116.8837,116.9289,5024.0
2019-08-30 09:40:00,129.6,129.6,129.51,129.53,3098.0,116.965,116.965,116.8837,116.9018,3098.0
2019-08-30 09:45:00,129.64,129.67,129.51,129.59,1902.0,117.0011,117.0281,116.8837,116.9559,1902.0
2019-08-30 09:50:00,129.53,129.53,129.19,129.32,6162.0,116.9018,116.9018,116.5949,116.7123,6162.0
2019-08-30 09:55:00,129.34,129.41,129.28,129.36,1700.0,116.7303,116.7935,116.6762,116.7484,1700.0
2019-08-30 10:00:00,129.43,129.59,129.42,129.48,6570.0,116.8115,116.9559,116.8025,116.8567,6570.0
2019-08-30 10:05:00,129.48,129.57,129.34,129.55,6605.0,116.8567,116.9379,116.7303,116.9198,6605.0
2019-08-30 10:10:00,129.68,129.88,129.58,129.58,3724.0,117.0372,117.2177,116.9469,116.9469,3724.0
2019-08-30 10:15:00,129.68,129.68,129.38,129.5,2892.0,117.0372,117.0372,116.7664,116.8747,2892.0
2019-08-30 10:20:00,129.45,129.45,129.16,129.16,1928.0,116.8296,116.8296,116.5679,116.5679,1928.0
2019-08-30 10:25:00,129.14,129.15,128.94,129.0,4946.0,116.5498,116.5588,116.3693,116.4235,4946.0
2019-08-30 10:30:00,129.0,129.15,128.93,129.01,7050.0,116.4235,116.5588,116.3603,116.4325,7050.0
2019-08-30 10:35:00,128.96,128.96,128.81,128.81,3459.0,116.3874,116.3874,116.252,116.252,3459.0
2019-08-30 10:40:00,128.83,128.83,128.68,128.79,6474.0,116.27,116.27,116.1347,116.2339,6474.0
2019-08-30 10:45:00,128.8,129.03,128.74,128.94,3275.0,116.243,116.4505,116.1888,116.3693,3275.0
2019-08-30 10:50:00,128.94,128.99,128.84,128.89,3394.0,116.3693,116.4144,116.2791,116.3242,3394.0
2019-08-30 10:55:00,128.85,128.96,128.74,128.74,5268.0,116.2881,116.3874,116.1888,116.1888,5268.0
2019-08-30 11:00:00,128.72,128.73,128.18,128.22,4892.0,116.1708,116.1798,115.6834,115.7195,4892.0
2019-08-30 11:05:00,128.35,128.44,128.33,128.4,3086.0,115.8368,115.9181,115.8188,115.882,3086.0
2019-08-30 11:10:00,128.4,128.5,128.04,128.04,3748.0,115.882,115.9722,115.5571,115.5571,3748.0
2019-08-30 11:15:00,128.14,128.18,127.87,127.96,3017.0,115.6473,115.6834,115.4036,115.4848,3017.0
2019-08-30 11:20:00,127.98,128.04,127.96,127.99,1515.0,115.5029,115.5571,115.4848,115.5119,1515.0
2019-08-30 11:25:00,127.78,128.03,127.78,128.03,4900.0,115.3224,115.548,115.3224,115.548,4900.0
2019-08-30 11:30:00,128.03,128.37,128.03,128.31,4792.0,115.548,115.8549,115.548,115.8007,4792.0
2019-08-30 11:35:00,128.38,128.4,128.21,128.31,1768.0,115.8639,115.882,115.7105,115.8007,1768.0
2019-08-30 11:40:00,128.29,128.43,128.24,128.39,2791.0,115.7827,115.909,115.7376,115.8729,2791.0
2019-08-30 11:45:00,128.47,128.74,128.32,128.73,5944.0,115.9451,116.1888,115.8098,116.1798,5944.0
2019-08-30 11:50:00,128.7,128.7,128.4,128.44,6725.0,116.1527,116.1527,115.882,115.9181,6725.0
2019-08-30 11:55:00,128.42,128.55,128.38,128.5,7180.0,115.9,116.0173,115.8639,115.9722,7180.0
2019-08-30 12:00:00,128.52,128.57,128.31,128.43,4040.0,115.9903,116.0354,115.8007,115.909,4040.0
2019-08-30 12:05:00,128.48,128.63,128.41,128.51,2677.0,115.9542,116.0895,115.891,115.9812,2677.0
2019-08-30 12:10:00,128.53,128.73,128.47,128.6,1991.0,115.9993,116.1798,115.9451,116.0625,1991.0
2019-08-30 12:15:00,128.59,128.86,128.59,128.86,2048.0,116.0534,116.2971,116.0534,116.2971,2048.0
2019-08-30 12:20:00,128.86,128.95,128.81,128.81,5646.0,116.2971,116.3783,116.252,116.252,5646.0
2019-08-30 12:25:00,128.89,129.0,128.88,129.0,1015.0,116.3242,116.4235,116.3152,116.4235,1015.0
2019-08-30 12:30:00,129.05,129.1,128.89,129.03,3684.0,116.4686,116.5137,116.3242,116.4505,3684.0
2019-08-30 12:35:00,129.09,129.15,129.04,129.09,2033.0,116.5047,116.5588,116.4596,116.5047,2033.0
2019-08-30 12:40:00,129.11,129.15,129.05,129.12,1953.0,116.5227,116.5588,116.4686,116.5318,1953.0
2019-08-30 12:45:00,129.11,129.3,129.11,129.24,2455.0,116.5227,116.6942,116.5227,116.6401,2455.0
2019-08-30 12:50:00,129.26,129.35,129.18,129.33,2602.0,116.6581,116.7393,116.5859,116.7213,2602.0
2019-08-30 12:55:00,129.41,129.49,129.38,129.39,4061.0,116.7935,116.8657,116.7664,116.7754,4061.0
2019-08-30 13:00:00,129.39,129.47,129.21,129.25,4900.0,116.7754,116.8476,116.613,116.6491,4900.0
2019-08-30 13:05:00,129.25,129.36,129.19,129.3,3333.0,116.6491,116.7484,116.5949,116.6942,3333.0
2019-08-30 13:10:00,129.27,129.37,129.26,129.28,1700.0,116.6671,116.7574,116.6581,116.6762,1700.0
2019-08-30 13:15:00,129.24,129.28,129.16,129.16,1340.0,116.6401,116.6762,116.5679,116.5679,1340.0
2019-08-30 13:20:00,129.2,129.27,129.13,129.19,2424.0,116.604,116.6671,116.5408,116.5949,2424.0
2019-08-30 13:25:00,129.2,129.3,129.2,129.2,4406.0,116.604,116.6942,116.604,116.604,4406.0
2019-08-30 13:30:00,129.19,129.26,129.15,129.17,2347.0,116.5949,116.6581,116.5588,116.5769,2347.0
2019-08-30 13:35:00,129.15,129.16,129.05,129.11,2600.0,116.5588,116.5679,116.4686,116.5227,2600.0
2019-08-30 13:40:00,129.04,129.1,128.98,129.0,2442.0,116.4596,116.5137,116.4054,116.4235,2442.0
2019-08-30 13:45:00,129.03,129.1,128.98,129.05,2200.0,116.4505,116.5137,116.4054,116.4686,2200.0
2019-08-30 13:50:00,129.03,129.08,129.02,129.02,2283.0,116.4505,116.4957,116.4415,116.4415,2283.0
2019-08-30 13:55:00,128.99,129.01,128.88,128.91,3650.0,116.4144,116.4325,116.3152,116.3422,3650.0
2019-08-30 14:00:00,128.96,129.03,128.92,128.97,2840.0,116.3874,116.4505,116.3513,116.3964,2840.0
2019-08-30 14:05:00,128.92,128.98,128.9,128.94,2103.0,116.3513,116.4054,116.3332,116.3693,2103.0
2019-08-30 14:10:00,128.91,129.03,128.9,129.0,5907.0,116.3422,116.4505,116.3332,116.4235,5907.0
2019-08-30 14:15:00,129.02,129.08,128.96,129.05,3451.0,116.4415,116.4957,116.3874,116.4686,3451.0
2019-08-30 14:20:00,129.01,129.01,128.91,128.99,1801.0,116.4325,116.4325,116.3422,116.4144,1801.0
2019-08-30 14:25:00,129.0,129.01,128.92,129.0,5035.0,116.4235,116.4325,116.3513,116.4235,5035.0
2019-08-30 14:30:00,129.02,129.05,128.8,128.82,4230.0,116.4415,116.4686,116.243,116.261,4230.0
2019-08-30 14:35:00,128.84,128.84,128.7,128.75,2969.0,116.2791,116.2791,116.1527,116.1978,2969.0
2019-08-30 14:40:00,128.72,128.86,128.67,128.85,3169.0,116.1708,116.2971,116.1256,116.2881,3169.0
2019-08-30 14:45:00,128.89,128.89,128.7,128.71,4430.0,116.3242,116.3242,116.1527,116.1617,4430.0
2019-08-30 14:50:00,128.75,128.81,128.56,128.67,4630.0,116.1978,116.252,116.0264,116.1256,4630.0
2019-08-30 14:55:00,128.69,128.77,128.67,128.69,2480.0,116.1437,116.2159,116.1256,116.1437,2480.0
2019-08-30 15:00:00,128.7,128.81,128.54,128.65,3604.0,116.1527,116.252,116.0083,116.1076,3604.0
2019-08-30 15:05:00,128.66,128.74,128.65,128.74,3877.0,116.1166,116.1888,116.1076,116.1888,3877.0
2019-08-30 15:10:00,128.73,128.73,128.59,128.69,4768.0,116.1798,116.1798,116.0534,116.1437,4768.0
2019-08-30 15:15:00,128.7,128.74,128.55,128.55,5225.0,116.1527,116.1888,116.0173,116.0173,5225.0
2019-08-30 15:20:00,128.53,128.61,128.51,128.58,3484.0,115.9993,116.0715,115.9812,116.0444,3484.0
2019-08-30 15:25:00,128.63,128.95,128.63,128.87,5285.0,116.0895,116.3783,116.0895,116.3061,5285.0
2019-08-30 15:30:00,128.9,129.0,128.83,128.91,5610.0,116.3332,116.4235,116.27,116.3422,5610.0
2019-08-30 15:35:00,128.95,128.95,128.84,128.89,8736.0,116.3783,116.3783,116.2791,116.3242,8736.0
2019-08-30 15:40:00,128.93,128.98,128.83,128.97,11254.0,116.3603,116.4054,116.27,116.3964,11254.0
2019-08-30 15:45:00,128.97,129.02,128.82,128.82,6139.0,116.3964,116.4415,116.261,116.261,6139.0
2019-08-30 15:50:00,128.87,129.04,128.86,129.0,18160.0,116.3061,116.4596,116.2971,116.4235,18160.0
2019-08-30 15:55:00,129.0,129.19,128.91,128.96,33100.0,116.4235,116.5949,116.3422,116.3874,33100.0
2019-09-03 09:30:00,127.31,128.13,126.77,127.94,20522.0,114.8982,115.6383,114.4109,115.4668,20522.0
2019-09-03 09:35:00,128.04,128.74,127.85,128.31,20782.0,115.5571,116.1888,115.3856,115.8007,20782.0
2019-09-03 09:40:00,128.28,128.29,127.72,127.97,8113.0,115.7737,115.7827,115.2682,115.4939,8113.0
2019-09-03 09:45:00,128.02,128.25,127.69,127.79,23947.0,115.539,115.7466,115.2412,115.3314,23947.0
2019-09-03 09:50:00,127.89,128.6,127.8,128.5,10634.0,115.4217,116.0625,115.3404,115.9722,10634.0
2019-09-03 09:55:00,128.46,128.63,128.32,128.34,12213.0,115.9361,116.0895,115.8098,115.8278,12213.0
2019-09-03 10:00:00,128.4,128.4,126.86,126.86,5099.0,115.882,115.882,114.4921,114.4921,5099.0
2019-09-03 10:05:00,126.96,127.0,126.67,126.71,4674.0,114.5823,114.6184,114.3206,114.3567,4674.0
2019-09-03 10:10:00,126.72,126.9,126.54,126.54,4434.0,114.3657,114.5282,114.2033,114.2033,4434.0
2019-09-03 10:15:00,126.51,126.88,126.39,126.83,19016.0,114.1762,114.5101,114.0679,114.465,19016.0
2019-09-03 10:20:00,126.84,127.06,126.82,126.99,7806.0,114.474,114.6726,114.456,114.6094,7806.0
2019-09-03 10:25:00,127.0,127.12,126.67,127.11,3943.0,114.6184,114.7267,114.3206,114.7177,3943.0
2019-09-03 10:30:00,127.06,127.09,126.74,126.81,2474.0,114.6726,114.6997,114.3838,114.447,2474.0
2019-09-03 10:35:00,126.83,126.92,126.72,126.76,4761.0,114.465,114.5462,114.3657,114.4018,4761.0
2019-09-03 10:40:00,126.73,127.23,126.57,126.63,16032.0,114.3748,114.826,114.2304,114.2845,16032.0
2019-09-03 10:45:00,126.6,126.63,126.25,126.54,3987.0,114.2574,114.2845,113.9416,114.2033,3987.0
2019-09-03 10:50:00,126.59,126.63,126.4,126.63,3956.0,114.2484,114.2845,114.0769,114.2845,3956.0
2019-09-03 10:55:00,126.62,126.64,126.44,126.59,6497.0,114.2755,114.2935,114.113,114.2484,6497.0
2019-09-03 11:00:00,126.61,126.67,126.51,126.57,3220.0,114.2665,114.3206,114.1762,114.2304,3220.0
2019-09-03 11:05:00,126.5,126.56,126.41,126.41,5784.0,114.1672,114.2213,114.086,114.086,5784.0
2019-09-03 11:10:00,126.4,126.4,126.0,126.05,3522.0,114.0769,114.0769,113.7159,113.7611,3522.0
2019-09-03 11:15:00,126.01,126.12,125.86,125.92,8337.0,113.725,113.8242,113.5896,113.6437,8337.0
2019-09-03 11:20:00,126.09,126.21,125.98,126.03,3359.0,113.7972,113.9055,113.6979,113.743,3359.0
2019-09-03 11:25:00,126.19,126.48,126.09,126.34,3445.0,113.8874,114.1491,113.7972,114.0228,3445.0
2019-09-03 11:30:00,126.32,126.68,126.21,126.52,3244.0,114.0047,114.3296,113.9055,114.1852,3244.0
2019-09-03 11:35:00,126.49,126.6,126.45,126.6,6510.0,114.1582,114.2574,114.1221,114.2574,6510.0
2019-09-03 11:40:00,126.58,126.61,126.44,126.48,4924.0,114.2394,114.2665,114.113,114.1491,4924.0
2019-09-03 11:45:00,126.5,126.57,126.14,126.46,4850.0,114.1672,114.2304,113.8423,114.1311,4850.0
2019-09-03 11:50:00,126.49,126.53,126.29,126.51,8206.0,114.1582,114.1943,113.9777,114.1762,8206.0
2019-09-03 11:55:00,126.47,126.47,126.22,126.28,3315.0,114.1401,114.1401,113.9145,113.9686,3315.0
2019-09-03 12:00:00,126.26,126.33,126.18,126.33,3025.0,113.9506,114.0138,113.8784,114.0138,3025.0
2019-09-03 12:05:00,126.33,126.37,126.24,126.24,2967.0,114.0138,114.0499,113.9325,113.9325,2967.0
2019-09-03 12:10:00,126.23,126.58,126.23,126.57,1939.0,113.9235,114.2394,113.9235,114.2304,1939.0
2019-09-03 12:15:00,126.58,126.62,126.43,126.62,3011.0,114.2394,114.2755,114.104,114.2755,3011.0
2019-09-03 12:20:00,126.76,126.76,126.56,126.58,3675.0,114.4018,114.4018,114.2213,114.2394,3675.0
2019-09-03 12:25:00,126.53,126.58,126.44,126.44,2321.0,114.1943,114.2394,114.113,114.113,2321.0
2019-09-03 12:30:00,126.39,126.54,126.33,126.54,2448.0,114.0679,114.2033,114.0138,114.2033,2448.0
2019-09-03 12:35:00,126.53,126.66,126.53,126.62,1520.0,114.1943,114.3116,114.1943,114.2755,1520.0
2019-09-03 12:40:00,126.62,126.68,126.58,126.58,1561.0,114.2755,114.3296,114.2394,114.2394,1561.0
2019-09-03 12:45:00,126.56,126.79,126.49,126.75,3694.0,114.2213,114.4289,114.1582,114.3928,3694.0
2019-09-03 12:50:00,126.72,126.72,126.41,126.41,2529.0,114.3657,114.3657,114.086,114.086,2529.0
2019-09-03 12:55:00,126.48,126.52,126.39,126.39,3727.0,114.1491,114.1852,114.0679,114.0679,3727.0
2019-09-03 13:00:00,126.4,126.52,126.39,126.46,3300.0,114.0769,114.1852,114.0679,114.1311,3300.0
2019-09-03 13:05:00,126.4,126.51,126.38,126.5,1310.0,114.0769,114.1762,114.0589,114.1672,1310.0
2019-09-03 13:10:00,126.5,126.62,126.5,126.59,3013.0,114.1672,114.2755,114.1672,114.2484,3013.0
2019-09-03 13:15:00,126.58,126.66,126.52,126.53,2814.0,114.2394,114.3116,114.1852,114.1943,2814.0
2019-09-03 13:20:00,126.48,126.55,126.42,126.45,2351.0,114.1491,114.2123,114.095,114.1221,2351.0
2019-09-03 13:25:00,126.5,126.61,126.46,126.52,4415.0,114.1672,114.2665,114.1311,114.1852,4415.0
2019-09-03 13:30:00,126.48,126.49,126.26,126.26,2947.0,114.1491,114.1582,113.9506,113.9506,2947.0
2019-09-03 13:35:00,126.24,126.31,126.21,126.27,3405.0,113.9325,113.9957,113.9055,113.9596,3405.0
2019-09-03 13:40:00,126.27,126.32,126.15,126.32,3612.0,113.9596,114.0047,113.8513,114.0047,3612.0
2019-09-03 13:45:00,126.37,126.51,126.32,126.45,5086.0,114.0499,114.1762,114.0047,114.1221,5086.0
2019-09-03 13:50:00,126.46,126.47,126.23,126.27,4167.0,114.1311,114.1401,113.9235,113.9596,4167.0
2019-09-03 13:55:00,126.36,126.46,126.32,126.45,2600.0,114.0408,114.1311,114.0047,114.1221,2600.0
2019-09-03 14:00:00,126.53,126.65,126.48,126.51,6505.0,114.1943,114.3026,114.1491,114.1762,6505.0
2019-09-03 14:05:00,126.47,126.48,126.35,126.37,2831.0,114.1401,114.1491,114.0318,114.0499,2831.0
2019-09-03 14:10:00,126.44,126.64,126.43,126.64,3437.0,114.113,114.2935,114.104,114.2935,3437.0
2019-09-03 14:15:00,126.57,126.7,126.57,126.64,3030.0,114.2304,114.3477,114.2304,114.2935,3030.0
2019-09-03 14:20:00,126.69,126.85,126.65,126.65,2458.0,114.3387,114.4831,114.3026,114.3026,2458.0
2019-09-03 14:25:00,126.63,126.76,126.55,126.76,4013.0,114.2845,114.4018,114.2123,114.4018,4013.0
2019-09-03 14:30:00,126.8,126.99,126.77,126.88,4799.0,114.4379,114.6094,114.4109,114.5101,4799.0
2019-09-03 14:35:00,126.91,126.94,126.77,126.81,2622.0,114.5372,114.5643,114.4109,114.447,2622.0
2019-09-03 14:40:00,126.76,126.86,126.71,126.86,3777.0,114.4018,114.4921,114.3567,114.4921,3777.0
2019-09-03 14:45:00,126.8,126.84,126.73,126.84,2899.0,114.4379,114.474,114.3748,114.474,2899.0
2019-09-03 14:50:00,126.87,127.02,126.86,126.98,2875.0,114.5011,114.6365,114.4921,114.6004,2875.0
2019-09-03 14:55:00,126.92,127.0,126.82,126.96,5461.0,114.5462,114.6184,114.456,114.5823,5461.0
2019-09-03 15:00:00,126.96,126.97,126.84,126.89,4083.0,114.5823,114.5914,114.474,114.5192,4083.0
2019-09-03 15:05:00,126.83,126.94,126.8,126.94,4287.0,114.465,114.5643,114.4379,114.5643,4287.0
2019-09-03 15:10:00,126.92,127.1,126.91,127.0,5189.0,114.5462,114.7087,114.5372,114.6184,5189.0
2019-09-03 15:15:00,127.04,127.2,127.01,127.2,3384.0,114.6545,114.7989,114.6275,114.7989,3384.0
2019-09-03 15:20:00,127.25,127.34,127.21,127.3,4290.0,114.8441,114.9253,114.808,114.8892,4290.0
2019-09-03 15:25:00,127.28,127.28,127.09,127.17,5466.0,114.8711,114.8711,114.6997,114.7719,5466.0
2019-09-03 15:30:00,127.18,127.29,127.14,127.19,10366.0,114.7809,114.8802,114.7448,114.7899,10366.0
2019-09-03 15:35:00,127.17,127.29,127.16,127.27,9347.0,114.7719,114.8802,114.7628,114.8621,9347.0
2019-09-03 15:40:00,127.27,127.28,127.11,127.11,5960.0,114.8621,114.8711,114.7177,114.7177,5960.0
2019-09-03 15:45:00,127.12,127.32,127.09,127.12,11231.0,114.7267,114.9072,114.6997,114.7267,11231.0
2019-09-03 15:50:00,127.15,127.34,127.15,127.23,17705.0,114.7538,114.9253,114.7538,114.826,17705.0
2019-09-03 15:55:00,127.13,127.25,127.03,127.2,48276.0,114.7358,114.8441,114.6455,114.7989,48276.0
2019-09-04 09:30:00,128.88,128.91,128.36,128.57,10350.0,116.3152,116.3422,115.8459,116.0354,10350.0
2019-09-04 09:35:00,128.5,128.68,128.19,128.19,3791.0,115.9722,116.1347,115.6924,115.6924,3791.0
2019-09-04 09:40:00,128.38,128.72,128.38,128.59,3777.0,115.8639,116.1708,115.8639,116.0534,3777.0
2019-09-04 09:45:00,128.67,128.8,128.43,128.43,3679.0,116.1256,116.243,115.909,115.909,3679.0
2019-09-04 09:50:00,128.45,128.63,128.34,128.63,9357.0,115.9271,116.0895,115.8278,116.0895,9357.0
2019-09-04 09:55:00,128.63,129.0,128.49,128.84,4132.0,116.0895,116.4235,115.9632,116.2791,4132.0
2019-09-04 10:00:00,128.82,129.02,128.76,128.88,7125.0,116.261,116.4415,116.2069,116.3152,7125.0
2019-09-04 10:05:00,129.03,129.13,128.91,129.0,6625.0,116.4505,116.5408,116.3422,116.4235,6625.0
2019-09-04 10:10:00,128.96,128.96,128.42,128.52,4705.0,116.3874,116.3874,115.9,115.9903,4705.0
2019-09-04 10:15:00,128.5,128.62,128.47,128.61,2083.0,115.9722,116.0805,115.9451,116.0715,2083.0
2019-09-04 10:20:00,128.63,128.9,128.62,128.79,2663.0,116.0895,116.3332,116.0805,116.2339,2663.0
2019-09-04 10:25:00,128.74,128.98,128.7,128.94,7285.0,116.1888,116.4054,116.1527,116.3693,7285.0
2019-09-04 10:30:00,128.99,129.01,128.89,128.92,2169.0,116.4144,116.4325,116.3242,116.3513,2169.0
2019-09-04 10:35:00,129.0,129.03,128.89,128.99,2977.0,116.4235,116.4505,116.3242,116.4144,2977.0
2019-09-04 10:40:00,128.9,128.96,128.76,128.95,6056.0,116.3332,116.3874,116.2069,116.3783,6056.0
2019-09-04 10:45:00,128.93,129.13,128.87,129.13,2310.0,116.3603,116.5408,116.3061,116.5408,2310.0
2019-09-04 10:50:00,129.15,129.27,129.13,129.14,1928.0,116.5588,116.6671,116.5408,116.5498,1928.0
2019-09-04 10:55:00,129.08,129.2,129.06,129.17,4181.0,116.4957,116.604,116.4776,116.5769,4181.0
2019-09-04 11:00:00,129.14,129.26,129.07,129.22,6512.0,116.5498,116.6581,116.4866,116.622,6512.0
2019-09-04 11:05:00,129.19,129.26,129.05,129.26,3803.0,116.5949,116.6581,116.4686,116.6581,3803.0
2019-09-04 11:10:00,129.21,129.35,129.18,129.19,6162.0,116.613,116.7393,116.5859,116.5949,6162.0
2019-09-04 11:15:00,129.19,129.43,129.19,129.43,2598.0,116.5949,116.8115,116.5949,116.8115,2598.0
2019-09-04 11:20:00,129.44,129.55,129.38,129.38,4491.0,116.8206,116.9198,116.7664,116.7664,4491.0
2019-09-04 11:25:00,129.39,129.39,129.12,129.19,2195.0,116.7754,116.7754,116.5318,116.5949,2195.0
2019-09-04 11:30:00,129.21,129.22,129.13,129.2,1418.0,116.613,116.622,116.5408,116.604,1418.0
2019-09-04 11:35:00,129.32,129.32,129.04,129.04,3418.0,116.7123,116.7123,116.4596,116.4596,3418.0
2019-09-04 11:40:00,129.13,129.33,129.12,129.28,2583.0,116.5408,116.7213,116.5318,116.6762,2583.0
2019-09-04 11:45:00,129.24,129.24,129.1,129.21,5789.0,116.6401,116.6401,116.5137,116.613,5789.0
2019-09-04 11:50:00,129.22,129.25,129.02,129.03,2590.0,116.622,116.6491,116.4415,116.4505,2590.0
2019-09-04 11:55:00,129.07,129.11,129.02,129.08,1588.0,116.4866,116.5227,116.4415,116.4957,1588.0
2019-09-04 12:00:00,129.08,129.08,129.03,129.07,2073.0,116.4957,116.4957,116.4505,116.4866,2073.0
2019-09-04 12:05:00,129.1,129.11,129.0,129.03,1497.0,116.5137,116.5227,116.4235,116.4505,1497.0
2019-09-04 12:10:00,128.96,129.08,128.96,129.05,2605.0,116.3874,116.4957,116.3874,116.4686,2605.0
2019-09-04 12:15:00,129.02,129.02,128.84,128.84,2787.0,116.4415,116.4415,116.2791,116.2791,2787.0
2019-09-04 12:20:00,128.82,128.93,128.75,128.89,4725.0,116.261,116.3603,116.1978,116.3242,4725.0
2019-09-04 12:25:00,128.92,129.02,128.92,128.99,4421.0,116.3513,116.4415,116.3513,116.4144,4421.0
2019-09-04 12:30:00,128.98,129.05,128.94,128.98,2810.0,116.4054,116.4686,116.3693,116.4054,2810.0
2019-09-04 12:35:00,129.05,129.06,128.94,128.97,1767.0,116.4686,116.4776,116.3693,116.3964,1767.0
2019-09-04 12:40:00,128.89,128.96,128.87,128.91,2334.0,116.3242,116.3874,116.3061,116.3422,2334.0
2019-09-04 12:45:00,128.94,128.98,128.85,128.98,3536.0,116.3693,116.4054,116.2881,116.4054,3536.0
2019-09-04 12:50:00,128.98,128.98,128.85,128.85,3128.0,116.4054,116.4054,116.2881,116.2881,3128.0
2019-09-04 12:55:00,128.82,128.92,128.82,128.92,2144.0,116.261,116.3513,116.261,116.3513,2144.0
2019-09-04 13:00:00,128.89,128.94,128.85,128.88,2200.0,116.3242,116.3693,116.2881,116.3152,2200.0
2019-09-04 13:05:00,128.81,128.91,128.77,128.9,5863.0,116.252,116.3422,116.2159,116.3332,5863.0
2019-09-04 13:10:00,128.9,128.92,128.75,128.84,8394.0,116.3332,116.3513,116.1978,116.2791,8394.0
2019-09-04 13:15:00,128.84,128.86,128.72,128.82,5164.0,116.2791,116.2971,116.1708,116.261,5164.0
2019-09-04 13:20:00,128.81,129.08,128.78,129.0,3167.0,116.252,116.4957,116.2249,116.4235,3167.0
2019-09-04 13:25:00,128.96,129.05,128.92,129.0,2143.0,116.3874,116.4686,116.3513,116.4235,2143.0
2019-09-04 13:30:00,129.0,129.14,129.0,129.06,5929.0,116.4235,116.5498,116.4235,116.4776,5929.0
2019-09-04 13:35:00,129.1,129.1,128.86,128.86,3700.0,116.5137,116.5137,116.2971,116.2971,3700.0
2019-09-04 13:40:00,128.86,128.91,128.83,128.85,3437.0,116.2971,116.3422,116.27,116.2881,3437.0
2019-09-04 13:45:00,128.87,128.87,128.78,128.83,4177.0,116.3061,116.3061,116.2249,116.27,4177.0
2019-09-04 13:50:00,128.77,128.92,128.75,128.92,2101.0,116.2159,116.3513,116.1978,116.3513,2101.0
2019-09-04 13:55:00,128.95,129.0,128.85,128.88,5871.0,116.3783,116.4235,116.2881,116.3152,5871.0
2019-09-04 14:00:00,128.88,129.04,128.85,128.99,3906.0,116.3152,116.4596,116.2881,116.4144,3906.0
2019-09-04 14:05:00,128.96,129.02,128.94,128.99,3784.0,116.3874,116.4415,116.3693,116.4144,3784.0
2019-09-04 14:10:00,128.98,129.01,128.83,128.97,6159.0,116.4054,116.4325,116.27,116.3964,6159.0
2019-09-04 14:15:00,128.95,129.07,128.91,129.07,2264.0,116.3783,116.4866,116.3422,116.4866,2264.0
2019-09-04 14:20:00,129.08,129.18,129.08,129.18,2561.0,116.4957,116.5859,116.4957,116.5859,2561.0
2019-09-04 14:25:00,129.2,129.28,129.17,129.27,4161.0,116.604,116.6762,116.5769,116.6671,4161.0
2019-09-04 14:30:00,129.27,129.47,129.27,129.46,6471.0,116.6671,116.8476,116.6671,116.8386,6471.0
2019-09-04 14:35:00,129.45,129.48,129.32,129.39,5188.0,116.8296,116.8567,116.7123,116.7754,5188.0
2019-09-04 14:40:00,129.4,129.41,129.26,129.35,5822.0,116.7845,116.7935,116.6581,116.7393,5822.0
2019-09-04 14:45:00,129.35,129.61,129.33,129.48,4720.0,116.7393,116.974,116.7213,116.8567,4720.0
2019-09-04 14:50:00,129.48,129.62,129.42,129.46,7071.0,116.8567,116.983,116.8025,116.8386,7071.0
2019-09-04 14:55:00,129.43,129.47,129.35,129.44,4419.0,116.8115,116.8476,116.7393,116.8206,4419.0
2019-09-04 15:00:00,129.47,129.51,129.41,129.45,5238.0,116.8476,116.8837,116.7935,116.8296,5238.0
2019-09-04 15:05:00,129.45,129.48,129.34,129.48,6079.0,116.8296,116.8567,116.7303,116.8567,6079.0
2019-09-04 15:10:00,129.47,129.49,129.36,129.41,10910.0,116.8476,116.8657,116.7484,116.7935,10910.0
2019-09-04 15:15:00,129.42,129.42,129.15,129.2,7264.0,116.8025,116.8025,116.5588,116.604,7264.0
2019-09-04 15:20:00,129.23,129.29,129.21,129.27,6814.0,116.631,116.6852,116.613,116.6671,6814.0
2019-09-04 15:25:00,129.27,129.38,129.2,129.32,6807.0,116.6671,116.7664,116.604,116.7123,6807.0
2019-09-04 15:30:00,129.36,129.52,129.33,129.47,7343.0,116.7484,116.8928,116.7213,116.8476,7343.0
2019-09-04 15:35:00,129.44,129.49,129.29,129.33,8120.0,116.8206,116.8657,116.6852,116.7213,8120.0
2019-09-04 15:40:00,129.32,129.43,129.21,129.31,11153.0,116.7123,116.8115,116.613,116.7032,11153.0
2019-09-04 15:45:00,129.28,129.34,129.21,129.33,8356.0,116.6762,116.7303,116.613,116.7213,8356.0
2019-09-04 15:50:00,129.33,129.37,129.17,129.25,19086.0,116.7213,116.7574,116.5769,116.6491,19086.0
2019-09-04 15:55:00,129.25,129.29,129.07,129.22,58802.0,116.6491,116.6852,116.4866,116.622,58802.0
2019-09-05 09:30:00,130.98,132.77,130.84,132.24,18524.0,118.2104,119.8259,118.0841,119.3476,18524.0
2019-09-05 09:35:00,132.41,133.17,132.32,132.95,11342.0,119.501,120.1869,119.4198,119.9884,11342.0
2019-09-05 09:40:00,132.93,133.02,132.73,132.99,7627.0,119.9703,120.0515,119.7898,120.0245,7627.0
2019-09-05 09:45:00,133.11,133.49,132.92,133.29,17424.0,120.1328,120.4757,119.9613,120.2952,17424.0
2019-09-05 09:50:00,133.26,133.31,133.15,133.28,7697.0,120.2681,120.3133,120.1689,120.2862,7697.0
2019-09-05 09:55:00,133.28,133.39,133.14,133.27,4673.0,120.2862,120.3855,120.1598,120.2772,4673.0
2019-09-05 10:00:00,133.27,133.93,133.27,133.89,5155.0,120.2772,120.8728,120.2772,120.8367,5155.0
2019-09-05 10:05:00,133.79,134.14,133.77,134.14,5625.0,120.7465,121.0623,120.7284,121.0623,5625.0
2019-09-05 10:10:00,134.18,134.75,134.18,134.75,7171.0,121.0984,121.6129,121.0984,121.6129,7171.0
2019-09-05 10:15:00,134.75,134.79,134.63,134.73,6075.0,121.6129,121.649,121.5046,121.5948,6075.0
2019-09-05 10:20:00,134.66,134.87,134.65,134.76,6462.0,121.5316,121.7212,121.5226,121.6219,6462.0
2019-09-05 10:25:00,134.82,134.82,134.59,134.68,16636.0,121.6761,121.6761,121.4685,121.5497,16636.0
2019-09-05 10:30:00,134.62,134.79,134.41,134.56,8849.0,121.4955,121.649,121.306,121.4414,8849.0
2019-09-05 10:35:00,134.59,134.69,134.54,134.54,44781.0,121.4685,121.5587,121.4233,121.4233,44781.0
2019-09-05 10:40:00,134.57,134.62,134.19,134.4,12409.0,121.4504,121.4955,121.1075,121.297,12409.0
2019-09-05 10:45:00,134.39,134.49,134.27,134.38,4019.0,121.288,121.3782,121.1797,121.2789,4019.0
2019-09-05 10:50:00,134.47,134.47,134.32,134.37,6126.0,121.3602,121.3602,121.2248,121.2699,6126.0
2019-09-05 10:55:00,134.34,134.44,134.13,134.44,6008.0,121.2428,121.3331,121.0533,121.3331,6008.0
2019-09-05 11:00:00,134.45,134.62,134.33,134.51,16198.0,121.3421,121.4955,121.2338,121.3963,16198.0
2019-09-05 11:05:00,134.57,134.57,134.42,134.42,3828.0,121.4504,121.4504,121.315,121.315,3828.0
2019-09-05 11:10:00,134.49,134.54,134.21,134.28,2554.0,121.3782,121.4233,121.1255,121.1887,2554.0
2019-09-05 11:15:00,134.21,134.21,133.75,133.84,3918.0,121.1255,121.1255,120.7104,120.7916,3918.0
2019-09-05 11:20:00,133.85,133.85,133.44,133.52,3957.0,120.8006,120.8006,120.4306,120.5028,3957.0
2019-09-05 11:25:00,133.55,133.66,133.47,133.63,2500.0,120.5299,120.6291,120.4577,120.6021,2500.0
2019-09-05 11:30:00,133.63,133.72,133.45,133.7,6640.0,120.6021,120.6833,120.4396,120.6652,6640.0
2019-09-05 11:35:00,133.73,133.85,133.65,133.85,5403.0,120.6923,120.8006,120.6201,120.8006,5403.0
2019-09-05 11:40:00,133.88,133.89,133.7,133.8,4408.0,120.8277,120.8367,120.6652,120.7555,4408.0
2019-09-05 11:45:00,133.77,133.77,133.55,133.56,5592.0,120.7284,120.7284,120.5299,120.5389,5592.0
2019-09-05 11:50:00,133.59,133.84,133.59,133.74,4433.0,120.566,120.7916,120.566,120.7013,4433.0
2019-09-05 11:55:00,133.74,133.83,133.71,133.71,2500.0,120.7013,120.7826,120.6743,120.6743,2500.0
2019-09-05 12:00:00,133.69,133.78,133.68,133.75,6406.0,120.6562,120.7374,120.6472,120.7104,6406.0
2019-09-05 12:05:00,133.75,133.79,133.61,133.63,5320.0,120.7104,120.7465,120.584,120.6021,5320.0
2019-09-05 12:10:00,133.64,133.78,133.64,133.67,1600.0,120.6111,120.7374,120.6111,120.6382,1600.0
2019-09-05 12:15:00,133.63,133.74,133.57,133.58,4164.0,120.6021,120.7013,120.5479,120.5569,4164.0
2019-09-05 12:20:00,133.6,133.61,133.43,133.49,5977.0,120.575,120.584,120.4216,120.4757,5977.0
2019-09-05 12:25:00,133.54,133.58,133.45,133.52,2313.0,120.5208,120.5569,120.4396,120.5028,2313.0
2019-09-05 12:30:00,133.54,133.62,133.45,133.62,4300.0,120.5208,120.593,120.4396,120.593,4300.0
2019-09-05 12:35:00,133.65,133.66,133.34,133.37,1929.0,120.6201,120.6291,120.3403,120.3674,1929.0
2019-09-05 12:40:00,133.4,133.49,133.4,133.48,2407.0,120.3945,120.4757,120.3945,120.4667,2407.0
2019-09-05 12:45:00,133.45,133.58,133.45,133.49,3010.0,120.4396,120.5569,120.4396,120.4757,3010.0
2019-09-05 12:50:00,133.48,133.51,133.41,133.49,1551.0,120.4667,120.4938,120.4035,120.4757,1551.0
2019-09-05 12:55:00,133.51,133.61,133.51,133.58,4476.0,120.4938,120.584,120.4938,120.5569,4476.0
2019-09-05 13:00:00,133.62,133.8,133.39,133.39,7018.0,120.593,120.7555,120.3855,120.3855,7018.0
2019-09-05 13:05:00,133.43,133.44,133.16,133.28,2636.0,120.4216,120.4306,120.1779,120.2862,2636.0
2019-09-05 13:10:00,133.29,133.35,133.25,133.25,1403.0,120.2952,120.3494,120.2591,120.2591,1403.0
2019-09-05 13:15:00,133.3,133.33,133.25,133.25,1611.0,120.3042,120.3313,120.2591,120.2591,1611.0
2019-09-05 13:20:00,133.29,133.31,133.19,133.24,2577.0,120.2952,120.3133,120.205,120.2501,2577.0
2019-09-05 13:25:00,133.21,133.43,133.21,133.38,5544.0,120.223,120.4216,120.223,120.3764,5544.0
2019-09-05 13:30:00,133.4,133.41,133.31,133.32,3316.0,120.3945,120.4035,120.3133,120.3223,3316.0
2019-09-05 13:35:00,133.28,133.33,133.2,133.32,2332.0,120.2862,120.3313,120.214,120.3223,2332.0
2019-09-05 13:40:00,133.27,133.27,133.16,133.16,2710.0,120.2772,120.2772,120.1779,120.1779,2710.0
2019-09-05 13:45:00,133.19,133.31,133.17,133.18,5158.0,120.205,120.3133,120.1869,120.1959,5158.0
2019-09-05 13:50:00,133.22,133.3,133.15,133.25,2810.0,120.232,120.3042,120.1689,120.2591,2810.0
2019-09-05 13:55:00,133.25,133.4,133.25,133.36,3542.0,120.2591,120.3945,120.2591,120.3584,3542.0
2019-09-05 14:00:00,133.33,133.45,133.3,133.44,6052.0,120.3313,120.4396,120.3042,120.4306,6052.0
2019-09-05 14:05:00,133.42,133.56,133.39,133.53,8498.0,120.4125,120.5389,120.3855,120.5118,8498.0
2019-09-05 14:10:00,133.58,133.79,133.57,133.72,6659.0,120.5569,120.7465,120.5479,120.6833,6659.0
2019-09-05 14:15:00,133.64,133.76,133.63,133.72,2330.0,120.6111,120.7194,120.6021,120.6833,2330.0
2019-09-05 14:20:00,133.67,133.67,133.31,133.32,6100.0,120.6382,120.6382,120.3133,120.3223,6100.0
2019-09-05 14:25:00,133.28,133.44,133.27,133.34,10131.0,120.2862,120.4306,120.2772,120.3403,10131.0
2019-09-05 14:30:00,133.33,133.38,133.26,133.37,6522.0,120.3313,120.3764,120.2681,120.3674,6522.0
2019-09-05 14:35:00,133.35,133.44,133.34,133.41,9364.0,120.3494,120.4306,120.3403,120.4035,9364.0
2019-09-05 14:40:00,133.36,133.49,133.31,133.43,4281.0,120.3584,120.4757,120.3133,120.4216,4281.0
2019-09-05 14:45:00,133.43,133.62,133.4,133.6,4633.0,120.4216,120.593,120.3945,120.575,4633.0
2019-09-05 14:50:00,133.63,133.66,133.5,133.51,6046.0,120.6021,120.6291,120.4847,120.4938,6046.0
2019-09-05 14:55:00,133.53,133.61,133.49,133.56,4722.0,120.5118,120.584,120.4757,120.5389,4722.0
2019-09-05 15:00:00,133.55,133.71,133.52,133.59,5815.0,120.5299,120.6743,120.5028,120.566,5815.0
2019-09-05 15:05:00,133.59,133.63,133.47,133.51,4542.0,120.566,120.6021,120.4577,120.4938,4542.0
2019-09-05 15:10:00,133.51,133.69,133.51,133.69,6044.0,120.4938,120.6562,120.4938,120.6562,6044.0
2019-09-05 15:15:00,133.71,133.84,133.69,133.84,6028.0,120.6743,120.7916,120.6562,120.7916,6028.0
2019-09-05 15:20:00,133.81,133.86,133.68,133.78,7862.0,120.7645,120.8096,120.6472,120.7374,7862.0
2019-09-05 15:25:00,133.75,133.97,133.73,133.91,5529.0,120.7104,120.9089,120.6923,120.8548,5529.0
2019-09-05 15:30:00,133.94,134.18,133.94,134.05,12558.0,120.8818,121.0984,120.8818,120.9811,12558.0
2019-09-05 15:35:00,134.04,134.06,133.89,133.91,11876.0,120.9721,120.9901,120.8367,120.8548,11876.0
2019-09-05 15:40:00,133.92,133.97,133.76,133.76,13123.0,120.8638,120.9089,120.7194,120.7194,13123.0
2019-09-05 15:45:00,133.77,133.77,133.51,133.51,11030.0,120.7284,120.7284,120.4938,120.4938,11030.0
2019-09-05 15:50:00,133.49,133.7,133.39,133.61,27645.0,120.4757,120.6652,120.3855,120.584,27645.0
2019-09-05 15:55:00,133.61,133.72,133.38,133.43,50250.0,120.584,120.6833,120.3764,120.4216,50250.0
2019-09-06 09:30:00,133.27,133.42,132.93,132.93,12984.0,120.2772,120.4125,119.9703,119.9703,12984.0
2019-09-06 09:35:00,132.72,132.95,132.55,132.95,6636.0,119.7808,119.9884,119.6274,119.9884,6636.0
2019-09-06 09:40:00,132.96,132.96,132.64,132.65,3889.0,119.9974,119.9974,119.7086,119.7176,3889.0
2019-09-06 09:45:00,132.6,133.5,132.35,133.5,4752.0,119.6725,120.4847,119.4469,120.4847,4752.0
2019-09-06 09:50:00,133.47,133.81,133.47,133.81,4401.0,120.4577,120.7645,120.4577,120.7645,4401.0
2019-09-06 09:55:00,133.82,134.06,133.71,133.83,6920.0,120.7735,120.9901,120.6743,120.7826,6920.0
2019-09-06 10:00:00,133.98,134.11,133.9,134.11,3136.0,120.9179,121.0353,120.8457,121.0353,3136.0
2019-09-06 10:05:00,134.03,134.44,133.9,134.19,90674.0,120.9631,121.3331,120.8457,121.1075,90674.0
2019-09-06 10:10:00,134.15,134.75,134.15,134.75,5060.0,121.0714,121.6129,121.0714,121.6129,5060.0
2019-09-06 10:15:00,134.81,134.89,134.54,134.55,3399.0,121.667,121.7392,121.4233,121.4324,3399.0
2019-09-06 10:20:00,134.49,134.6,134.35,134.46,2700.0,121.3782,121.4775,121.2519,121.3511,2700.0
2019-09-06 10:25:00,134.46,134.5,134.27,134.42,4232.0,121.3511,121.3872,121.1797,121.315,4232.0
2019-09-06 10:30:00,134.49,134.76,134.38,134.62,2289.0,121.3782,121.6219,121.2789,121.4955,2289.0
2019-09-06 10:35:00,134.67,134.79,134.55,134.78,2369.0,121.5407,121.649,121.4324,121.64,2369.0
2019-09-06 10:40:00,134.77,134.93,134.74,134.75,11772.0,121.6309,121.7753,121.6039,121.6129,11772.0
2019-09-06 10:45:00,134.85,135.15,134.85,135.07,5081.0,121.7031,121.9739,121.7031,121.9017,5081.0
2019-09-06 10:50:00,135.01,135.03,134.7,134.72,5824.0,121.8475,121.8656,121.5677,121.5858,5824.0
2019-09-06 10:55:00,134.73,134.82,134.42,134.5,3318.0,121.5948,121.6761,121.315,121.3872,3318.0
2019-09-06 11:00:00,134.47,134.71,134.47,134.48,3763.0,121.3602,121.5768,121.3602,121.3692,3763.0
2019-09-06 11:05:00,134.59,134.78,134.5,134.67,18577.0,121.4685,121.64,121.3872,121.5407,18577.0
2019-09-06 11:10:00,134.61,134.84,134.5,134.84,3061.0,121.4865,121.6941,121.3872,121.6941,3061.0
2019-09-06 11:15:00,134.81,135.14,134.73,135.07,25463.0,121.667,121.9649,121.5948,121.9017,25463.0
2019-09-06 11:20:00,135.13,135.13,134.99,135.08,1573.0,121.9558,121.9558,121.8295,121.9107,1573.0
2019-09-06 11:25:00,135.01,135.03,134.91,134.98,28233.0,121.8475,121.8656,121.7573,121.8205,28233.0
2019-09-06 11:30:00,135.1,135.14,134.95,134.98,4105.0,121.9288,121.9649,121.7934,121.8205,4105.0
2019-09-06 11:35:00,134.97,135.19,134.97,135.05,3292.0,121.8114,122.01,121.8114,121.8836,3292.0
2019-09-06 11:40:00,135.04,135.04,134.88,135.0,1715.0,121.8746,121.8746,121.7302,121.8385,1715.0
2019-09-06 11:45:00,135.03,135.03,134.89,134.9,3173.0,121.8656,121.8656,121.7392,121.7483,3173.0
2019-09-06 11:50:00,134.86,135.02,134.75,135.0,4695.0,121.7122,121.8566,121.6129,121.8385,4695.0
2019-09-06 11:55:00,134.99,135.08,134.97,135.0,4070.0,121.8295,121.9107,121.8114,121.8385,4070.0
2019-09-06 12:00:00,135.02,135.07,134.94,135.07,2660.0,121.8566,121.9017,121.7844,121.9017,2660.0
2019-09-06 12:05:00,135.07,135.07,134.95,135.04,3406.0,121.9017,121.9017,121.7934,121.8746,3406.0
2019-09-06 12:10:00,135.02,135.02,134.79,134.86,21831.0,121.8566,121.8566,121.649,121.7122,21831.0
2019-09-06 12:15:00,134.81,134.96,134.81,134.9,6044.0,121.667,121.8024,121.667,121.7483,6044.0
2019-09-06 12:20:00,134.92,134.92,134.81,134.86,3194.0,121.7663,121.7663,121.667,121.7122,3194.0
2019-09-06 12:25:00,134.88,134.88,134.73,134.78,2706.0,121.7302,121.7302,121.5948,121.64,2706.0
2019-09-06 12:30:00,134.74,134.74,134.63,134.68,3201.0,121.6039,121.6039,121.5046,121.5497,3201.0
2019-09-06 12:35:00,134.66,134.83,134.63,134.83,4866.0,121.5316,121.6851,121.5046,121.6851,4866.0
2019-09-06 12:40:00,134.84,134.87,134.76,134.83,2970.0,121.6941,121.7212,121.6219,121.6851,2970.0
2019-09-06 12:45:00,134.8,134.84,134.64,134.64,5447.0,121.658,121.6941,121.5136,121.5136,5447.0
2019-09-06 12:50:00,134.65,134.74,134.54,134.55,4244.0,121.5226,121.6039,121.4233,121.4324,4244.0
2019-09-06 12:55:00,134.52,134.61,134.48,134.54,5141.0,121.4053,121.4865,121.3692,121.4233,5141.0
2019-09-06 13:00:00,134.55,134.76,134.54,134.76,5282.0,121.4324,121.6219,121.4233,121.6219,5282.0
2019-09-06 13:05:00,134.78,134.81,134.7,134.7,2524.0,121.64,121.667,121.5677,121.5677,2524.0
2019-09-06 13:10:00,134.66,134.69,134.6,134.69,4886.0,121.5316,121.5587,121.4775,121.5587,4886.0
2019-09-06 13:15:00,134.68,134.78,134.54,134.76,16528.0,121.5497,121.64,121.4233,121.6219,16528.0
2019-09-06 13:20:00,134.75,134.89,134.74,134.89,5377.0,121.6129,121.7392,121.6039,121.7392,5377.0
2019-09-06 13:25:00,134.86,134.91,134.78,134.89,4143.0,121.7122,121.7573,121.64,121.7392,4143.0
2019-09-06 13:30:00,134.93,135.06,134.91,134.94,2897.0,121.7753,121.8927,121.7573,121.7844,2897.0
2019-09-06 13:35:00,134.93,134.97,134.85,134.85,2763.0,121.7753,121.8114,121.7031,121.7031,2763.0
2019-09-06 13:40:00,134.83,134.83,134.78,134.81,4131.0,121.6851,121.6851,121.64,121.667,4131.0
2019-09-06 13:45:00,134.83,134.93,134.81,134.93,5043.0,121.6851,121.7753,121.667,121.7753,5043.0
2019-09-06 13:50:00,134.88,134.95,134.87,134.92,4017.0,121.7302,121.7934,121.7212,121.7663,4017.0
2019-09-06 13:55:00,134.9,134.93,134.78,134.93,6062.0,121.7483,121.7753,121.64,121.7753,6062.0
2019-09-06 14:00:00,134.88,134.89,134.62,134.63,7745.0,121.7302,121.7392,121.4955,121.5046,7745.0
2019-09-06 14:05:00,134.62,134.74,134.59,134.74,3970.0,121.4955,121.6039,121.4685,121.6039,3970.0
2019-09-06 14:10:00,134.79,134.8,134.7,134.8,4403.0,121.649,121.658,121.5677,121.658,4403.0
2019-09-06 14:15:00,134.84,134.84,134.65,134.65,8376.0,121.6941,121.6941,121.5226,121.5226,8376.0
2019-09-06 14:20:00,134.71,134.71,134.58,134.64,5439.0,121.5768,121.5768,121.4594,121.5136,5439.0
2019-09-06 14:25:00,134.65,134.66,134.46,134.58,6118.0,121.5226,121.5316,121.3511,121.4594,6118.0
2019-09-06 14:30:00,134.6,134.75,134.58,134.67,7723.0,121.4775,121.6129,121.4594,121.5407,7723.0
2019-09-06 14:35:00,134.67,134.75,134.66,134.75,3811.0,121.5407,121.6129,121.5316,121.6129,3811.0
2019-09-06 14:40:00,134.72,134.75,134.66,134.69,3617.0,121.5858,121.6129,121.5316,121.5587,3617.0
2019-09-06 14:45:00,134.66,134.71,134.63,134.7,6460.0,121.5316,121.5768,121.5046,121.5677,6460.0
2019-09-06 14:50:00,134.71,134.72,134.54,134.62,6081.0,121.5768,121.5858,121.4233,121.4955,6081.0
2019-09-06 14:55:00,134.64,134.77,134.63,134.77,5362.0,121.5136,121.6309,121.5046,121.6309,5362.0
2019-09-06 15:00:00,134.76,134.9,134.76,134.78,7020.0,121.6219,121.7483,121.6219,121.64,7020.0
2019-09-06 15:05:00,134.79,134.93,134.79,134.89,5070.0,121.649,121.7753,121.649,121.7392,5070.0
2019-09-06 15:10:00,134.91,135.01,134.89,134.99,16591.0,121.7573,121.8475,121.7392,121.8295,16591.0
2019-09-06 15:15:00,134.97,135.02,134.9,134.92,6689.0,121.8114,121.8566,121.7483,121.7663,6689.0
2019-09-06 15:20:00,134.89,135.2,134.89,135.1,7186.0,121.7392,122.019,121.7392,121.9288,7186.0
2019-09-06 15:25:00,135.11,135.16,135.08,135.15,9720.0,121.9378,121.9829,121.9107,121.9739,9720.0
2019-09-06 15:30:00,135.17,135.3,135.17,135.27,11568.0,121.9919,122.1093,121.9919,122.0822,11568.0
2019-09-06 15:35:00,135.26,135.27,135.08,135.12,15725.0,122.0732,122.0822,121.9107,121.9468,15725.0
2019-09-06 15:40:00,135.11,135.12,135.0,135.09,11202.0,121.9378,121.9468,121.8385,121.9197,11202.0
2019-09-06 15:45:00,135.1,135.14,134.88,134.9,15176.0,121.9288,121.9649,121.7302,121.7483,15176.0
2019-09-06 15:50:00,134.89,135.01,134.82,134.89,31411.0,121.7392,121.8475,121.6761,121.7392,31411.0
2019-09-06 15:55:00,134.89,134.89,134.67,134.79,68928.0,121.7392,121.7392,121.5407,121.649,68928.0
2019-09-09 09:30:00,136.4,136.4,135.99,136.19,23139.0,123.102,123.102,122.732,122.9125,23139.0
2019-09-09 09:35:00,136.17,136.52,135.64,136.52,6856.0,122.8944,123.2103,122.4161,123.2103,6856.0
2019-09-09 09:40:00,136.54,136.81,136.54,136.61,4116.0,123.2284,123.472,123.2284,123.2915,4116.0
2019-09-09 09:45:00,136.73,137.08,136.66,137.08,5167.0,123.3998,123.7157,123.3367,123.7157,5167.0
2019-09-09 09:50:00,137.08,137.13,136.84,137.05,9058.0,123.7157,123.7608,123.4991,123.6886,9058.0
2019-09-09 09:55:00,137.06,137.65,137.06,137.57,67134.0,123.6977,124.2301,123.6977,124.1579,67134.0
2019-09-09 10:00:00,137.56,137.75,137.37,137.73,131742.0,124.1489,124.3204,123.9774,124.3023,131742.0
2019-09-09 10:05:00,137.68,138.16,137.68,138.11,18287.0,124.2572,124.6904,124.2572,124.6453,18287.0
2019-09-09 10:10:00,138.11,138.49,138.09,138.49,17054.0,124.6453,124.9883,124.6272,124.9883,17054.0
2019-09-09 10:15:00,138.36,138.51,138.33,138.5,6326.0,124.8709,125.0063,124.8439,124.9973,6326.0
2019-09-09 10:20:00,138.54,138.87,138.46,138.87,7643.0,125.0334,125.3312,124.9612,125.3312,7643.0
2019-09-09 10:25:00,138.87,138.87,138.55,138.76,16900.0,125.3312,125.3312,125.0424,125.2319,16900.0
2019-09-09 10:30:00,138.84,138.84,138.19,138.3,27107.0,125.3041,125.3041,124.7175,124.8168,27107.0
2019-09-09 10:35:00,138.4,138.4,138.15,138.21,7716.0,124.907,124.907,124.6814,124.7356,7716.0
2019-09-09 10:40:00,138.17,138.22,138.0,138.2,23181.0,124.6995,124.7446,124.546,124.7265,23181.0
2019-09-09 10:45:00,138.21,138.36,138.02,138.16,17577.0,124.7356,124.8709,124.5641,124.6904,17577.0
2019-09-09 10:50:00,138.22,138.48,138.22,138.44,7359.0,124.7446,124.9792,124.7446,124.9431,7359.0
2019-09-09 10:55:00,138.43,138.66,138.38,138.62,26475.0,124.9341,125.1417,124.889,125.1056,26475.0
2019-09-09 11:00:00,138.54,138.62,138.01,138.14,8532.0,125.0334,125.1056,124.555,124.6724,8532.0
2019-09-09 11:05:00,138.09,138.12,137.96,138.03,10625.0,124.6272,124.6543,124.5099,124.5731,10625.0
2019-09-09 11:10:00,138.05,138.33,137.94,138.28,9240.0,124.5911,124.8439,124.4919,124.7987,9240.0
2019-09-09 11:15:00,138.28,138.35,138.14,138.14,9308.0,124.7987,124.8619,124.6724,124.6724,9308.0
2019-09-09 11:20:00,138.12,138.16,137.67,137.68,4904.0,124.6543,124.6904,124.2482,124.2572,4904.0
2019-09-09 11:25:00,137.67,137.87,137.63,137.78,6280.0,124.2482,124.4287,124.2121,124.3475,6280.0
2019-09-09 11:30:00,137.75,137.9,137.63,137.81,8678.0,124.3204,124.4558,124.2121,124.3745,8678.0
2019-09-09 11:35:00,137.77,137.9,137.72,137.9,5278.0,124.3384,124.4558,124.2933,124.4558,5278.0
2019-09-09 11:40:00,137.83,137.83,137.5,137.5,6314.0,124.3926,124.3926,124.0948,124.0948,6314.0
2019-09-09 11:45:00,137.51,137.56,137.39,137.49,5644.0,124.1038,124.1489,123.9955,124.0857,5644.0
2019-09-09 11:50:00,137.56,137.59,137.42,137.42,3500.0,124.1489,124.176,124.0226,124.0226,3500.0
2019-09-09 11:55:00,137.47,137.73,137.47,137.72,5667.0,124.0677,124.3023,124.0677,124.2933,5667.0
2019-09-09 12:00:00,137.63,137.79,137.62,137.79,4309.0,124.2121,124.3565,124.2031,124.3565,4309.0
2019-09-09 12:05:00,137.83,137.86,137.66,137.84,5037.0,124.3926,124.4197,124.2392,124.4016,5037.0
2019-09-09 12:10:00,137.86,137.99,137.77,137.78,6563.0,124.4197,124.537,124.3384,124.3475,6563.0
2019-09-09 12:15:00,137.83,137.91,137.68,137.73,10805.0,124.3926,124.4648,124.2572,124.3023,10805.0
2019-09-09 12:20:00,137.57,137.63,137.31,137.31,4323.0,124.1579,124.2121,123.9233,123.9233,4323.0
2019-09-09 12:25:00,137.31,137.31,137.15,137.18,7543.0,123.9233,123.9233,123.7789,123.806,7543.0
2019-09-09 12:30:00,137.13,137.19,136.92,137.15,5010.0,123.7608,123.815,123.5713,123.7789,5010.0
2019-09-09 12:35:00,137.15,137.15,136.92,136.95,2730.0,123.7789,123.7789,123.5713,123.5984,2730.0
2019-09-09 12:40:00,137.0,137.13,136.95,137.01,4636.0,123.6435,123.7608,123.5984,123.6525,4636.0
2019-09-09 12:45:00,137.11,137.33,137.09,137.09,21531.0,123.7428,123.9413,123.7247,123.7247,21531.0
2019-09-09 12:50:00,137.1,137.15,136.94,137.14,14218.0,123.7338,123.7789,123.5894,123.7699,14218.0
2019-09-09 12:55:00,137.17,137.18,136.97,137.11,15960.0,123.7969,123.806,123.6164,123.7428,15960.0
2019-09-09 13:00:00,137.1,137.11,136.99,136.99,13409.0,123.7338,123.7428,123.6345,123.6345,13409.0
2019-09-09 13:05:00,137.01,137.25,137.01,137.22,7270.0,123.6525,123.8691,123.6525,123.8421,7270.0
2019-09-09 13:10:00,137.2,137.25,137.06,137.06,8525.0,123.824,123.8691,123.6977,123.6977,8525.0
2019-09-09 13:15:00,137.12,137.32,137.1,137.24,3936.0,123.7518,123.9323,123.7338,123.8601,3936.0
2019-09-09 13:20:00,137.24,137.33,137.24,137.25,3090.0,123.8601,123.9413,123.8601,123.8691,3090.0
2019-09-09 13:25:00,137.25,137.3,137.23,137.23,3991.0,123.8691,123.9143,123.8511,123.8511,3991.0
2019-09-09 13:30:00,137.23,137.23,136.9,137.07,5584.0,123.8511,123.8511,123.5533,123.7067,5584.0
2019-09-09 13:35:00,137.05,137.18,137.02,137.16,20687.0,123.6886,123.806,123.6616,123.7879,20687.0
2019-09-09 13:40:00,137.19,137.19,136.93,137.05,8984.0,123.815,123.815,123.5803,123.6886,8984.0
2019-09-09 13:45:00,137.01,137.37,137.01,137.34,6387.0,123.6525,123.9774,123.6525,123.9504,6387.0
2019-09-09 13:50:00,137.34,137.55,137.34,137.55,3831.0,123.9504,124.1399,123.9504,124.1399,3831.0
2019-09-09 13:55:00,137.62,137.74,137.59,137.65,8909.0,124.2031,124.3114,124.176,124.2301,8909.0
2019-09-09 14:00:00,137.59,137.81,137.59,137.74,3508.0,124.176,124.3745,124.176,124.3114,3508.0
2019-09-09 14:05:00,137.73,137.73,137.33,137.35,5521.0,124.3023,124.3023,123.9413,123.9594,5521.0
2019-09-09 14:10:00,137.34,137.53,137.32,137.53,4612.0,123.9504,124.1218,123.9323,124.1218,4612.0
2019-09-09 14:15:00,137.5,137.74,137.47,137.63,2800.0,124.0948,124.3114,124.0677,124.2121,2800.0
2019-09-09 14:20:00,137.64,137.89,137.63,137.87,3217.0,124.2211,124.4467,124.2121,124.4287,3217.0
2019-09-09 14:25:00,137.89,137.93,137.7,137.82,2267.0,124.4467,124.4828,124.2753,124.3836,2267.0
2019-09-09 14:30:00,137.83,138.02,137.7,138.02,3353.0,124.3926,124.5641,124.2753,124.5641,3353.0
2019-09-09 14:35:00,138.01,138.04,137.93,138.0,3106.0,124.555,124.5821,124.4828,124.546,3106.0
2019-09-09 14:40:00,138.02,138.04,137.7,137.89,6310.0,124.5641,124.5821,124.2753,124.4467,6310.0
2019-09-09 14:45:00,137.92,137.98,137.86,137.97,3404.0,124.4738,124.528,124.4197,124.5189,3404.0
2019-09-09 14:50:00,137.97,137.97,137.87,137.91,5335.0,124.5189,124.5189,124.4287,124.4648,5335.0
2019-09-09 14:55:00,137.91,138.04,137.91,137.94,5057.0,124.4648,124.5821,124.4648,124.4919,5057.0
2019-09-09 15:00:00,137.92,138.24,137.89,138.24,7504.0,124.4738,124.7626,124.4467,124.7626,7504.0
2019-09-09 15:05:00,138.21,138.29,138.14,138.26,4227.0,124.7356,124.8078,124.6724,124.7807,4227.0
2019-09-09 15:10:00,138.28,138.35,138.22,138.22,10274.0,124.7987,124.8619,124.7446,124.7446,10274.0
2019-09-09 15:15:00,138.22,138.33,138.19,138.33,8795.0,124.7446,124.8439,124.7175,124.8439,8795.0
2019-09-09 15:20:00,138.33,138.36,138.28,138.36,7033.0,124.8439,124.8709,124.7987,124.8709,7033.0
2019-09-09 15:25:00,138.37,138.51,138.32,138.5,8781.0,124.88,125.0063,124.8348,124.9973,8781.0
2019-09-09 15:30:00,138.54,138.54,138.27,138.37,24233.0,125.0334,125.0334,124.7897,124.88,24233.0
2019-09-09 15:35:00,138.39,138.45,138.22,138.4,10634.0,124.898,124.9522,124.7446,124.907,10634.0
2019-09-09 15:40:00,138.42,138.42,138.19,138.23,16297.0,124.9251,124.9251,124.7175,124.7536,16297.0
2019-09-09 15:45:00,138.19,138.21,138.03,138.03,17261.0,124.7175,124.7356,124.5731,124.5731,17261.0
2019-09-09 15:50:00,137.98,138.01,137.8,137.8,20986.0,124.528,124.555,124.3655,124.3655,20986.0
2019-09-09 15:55:00,137.8,137.97,137.71,137.91,48440.0,124.3655,124.5189,124.2843,124.4648,48440.0
2019-09-10 09:30:00,139.15,141.01,139.15,141.0,26254.0,125.5839,127.2626,125.5839,127.2535,26254.0
2019-09-10 09:35:00,141.0,141.79,140.26,140.33,13737.0,127.2535,127.9665,126.5857,126.6489,13737.0
2019-09-10 09:40:00,140.3,140.57,139.45,139.81,19977.0,126.6218,126.8655,125.8547,126.1796,19977.0
2019-09-10 09:45:00,139.81,139.81,139.03,139.26,26174.0,126.1796,126.1796,125.4756,125.6832,26174.0
2019-09-10 09:50:00,139.28,139.72,139.17,139.66,11861.0,125.7012,126.0983,125.602,126.0442,11861.0
2019-09-10 09:55:00,139.88,140.49,139.78,140.49,4596.0,126.2427,126.7933,126.1525,126.7933,4596.0
2019-09-10 10:00:00,140.49,140.72,140.1,140.32,23160.0,126.7933,127.0008,126.4413,126.6398,23160.0
2019-09-10 10:05:00,140.4,140.5,140.27,140.49,4400.0,126.712,126.8023,126.5947,126.7933,4400.0
2019-09-10 10:10:00,140.38,140.38,140.16,140.27,10740.0,126.694,126.694,126.4954,126.5947,10740.0
2019-09-10 10:15:00,140.21,140.37,140.05,140.05,18745.0,126.5406,126.685,126.3962,126.3962,18745.0
2019-09-10 10:20:00,140.01,140.73,140.01,140.73,5100.0,126.3601,127.0099,126.3601,127.0099,5100.0
2019-09-10 10:25:00,140.82,141.12,140.78,141.07,27284.0,127.0911,127.3618,127.055,127.3167,27284.0
2019-09-10 10:30:00,141.08,141.18,140.69,140.7,15117.0,127.3257,127.416,126.9738,126.9828,15117.0
2019-09-10 10:35:00,140.67,140.92,140.56,140.56,13995.0,126.9557,127.1813,126.8564,126.8564,13995.0
2019-09-10 10:40:00,140.37,140.78,140.37,140.78,8766.0,126.685,127.055,126.685,127.055,8766.0
2019-09-10 10:45:00,140.73,140.73,140.48,140.48,16116.0,127.0099,127.0099,126.7842,126.7842,16116.0
2019-09-10 10:50:00,140.46,140.49,140.1,140.1,44532.0,126.7662,126.7933,126.4413,126.4413,44532.0
2019-09-10 10:55:00,140.14,140.22,139.94,140.05,9652.0,126.4774,126.5496,126.2969,126.3962,9652.0
2019-09-10 11:00:00,140.0,140.29,139.96,140.1,46689.0,126.351,126.6128,126.3149,126.4413,46689.0
2019-09-10 11:05:00,140.16,140.54,140.15,140.47,28459.0,126.4954,126.8384,126.4864,126.7752,28459.0
2019-09-10 11:10:00,140.43,140.63,140.32,140.58,9590.0,126.7391,126.9196,126.6398,126.8745,9590.0
2019-09-10 11:15:00,140.66,140.66,140.42,140.63,18624.0,126.9467,126.9467,126.7301,126.9196,18624.0
2019-09-10 11:20:00,140.63,140.7,140.4,140.49,6461.0,126.9196,126.9828,126.712,126.7933,6461.0
2019-09-10 11:25:00,140.51,140.64,140.46,140.51,9240.0,126.8113,126.9286,126.7662,126.8113,9240.0
2019-09-10 11:30:00,140.54,140.81,140.41,140.42,15573.0,126.8384,127.0821,126.7211,126.7301,15573.0
2019-09-10 11:35:00,140.42,140.71,140.37,140.65,6592.0,126.7301,126.9918,126.685,126.9377,6592.0
2019-09-10 11:40:00,140.64,140.68,140.55,140.67,37704.0,126.9286,126.9647,126.8474,126.9557,37704.0
2019-09-10 11:45:00,140.62,141.28,140.62,141.23,17496.0,126.9106,127.5062,126.9106,127.4611,17496.0
2019-09-10 11:50:00,141.28,141.65,141.27,141.53,8975.0,127.5062,127.8402,127.4972,127.7319,8975.0
2019-09-10 11:55:00,141.48,141.52,141.15,141.26,11837.0,127.6868,127.7229,127.3889,127.4882,11837.0
2019-09-10 12:00:00,141.25,141.35,140.62,140.71,4142.0,127.4792,127.5694,126.9106,126.9918,4142.0
2019-09-10 12:05:00,140.73,140.92,140.65,140.91,30192.0,127.0099,127.1813,126.9377,127.1723,30192.0
2019-09-10 12:10:00,140.84,141.09,140.81,141.09,3144.0,127.1091,127.3348,127.0821,127.3348,3144.0
2019-09-10 12:15:00,141.08,141.32,141.05,141.32,4482.0,127.3257,127.5423,127.2987,127.5423,4482.0
2019-09-10 12:20:00,141.39,141.67,141.35,141.58,5906.0,127.6055,127.8582,127.5694,127.777,5906.0
2019-09-10 12:25:00,141.53,141.7,141.49,141.7,4674.0,127.7319,127.8853,127.6958,127.8853,4674.0
2019-09-10 12:30:00,141.71,141.87,141.68,141.76,15788.0,127.8943,128.0387,127.8673,127.9395,15788.0
2019-09-10 12:35:00,141.66,141.87,141.66,141.8,3320.0,127.8492,128.0387,127.8492,127.9756,3320.0
2019-09-10 12:40:00,141.83,141.87,141.7,141.8,9703.0,128.0026,128.0387,127.8853,127.9756,9703.0
2019-09-10 12:45:00,141.8,142.12,141.8,142.12,3467.0,127.9756,128.2644,127.9756,128.2644,3467.0
2019-09-10 12:50:00,142.04,142.28,142.01,142.26,5288.0,128.1922,128.4088,128.1651,128.3907,5288.0
2019-09-10 12:55:00,142.26,142.26,142.07,142.13,3239.0,128.3907,128.3907,128.2192,128.2734,3239.0
2019-09-10 13:00:00,142.19,142.33,142.01,142.31,14900.0,128.3275,128.4539,128.1651,128.4358,14900.0
2019-09-10 13:05:00,142.34,142.44,142.28,142.38,17870.0,128.4629,128.5532,128.4088,128.499,17870.0
2019-09-10 13:10:00,142.42,142.7,142.39,142.68,13091.0,128.5351,128.7878,128.508,128.7698,13091.0
2019-09-10 13:15:00,142.63,142.65,142.38,142.45,6571.0,128.7246,128.7427,128.499,128.5622,6571.0
2019-09-10 13:20:00,142.43,142.82,142.42,142.75,9888.0,128.5441,128.8961,128.5351,128.8329,9888.0
2019-09-10 13:25:00,142.73,142.75,142.65,142.7,7156.0,128.8149,128.8329,128.7427,128.7878,7156.0
2019-09-10 13:30:00,142.71,142.9,142.55,142.89,12673.0,128.7968,128.9683,128.6524,128.9593,12673.0
2019-09-10 13:35:00,142.91,143.08,142.91,143.0,11720.0,128.9773,129.1308,128.9773,129.0586,11720.0
2019-09-10 13:40:00,142.99,143.04,142.9,142.93,4315.0,129.0495,129.0947,128.9683,128.9954,4315.0
2019-09-10 13:45:00,142.92,143.05,142.91,142.98,5150.0,128.9864,129.1037,128.9773,129.0405,5150.0
2019-09-10 13:50:00,142.99,143.19,142.99,143.14,6283.0,129.0495,129.23,129.0495,129.1849,6283.0
2019-09-10 13:55:00,143.16,143.21,142.96,142.97,7802.0,129.203,129.2481,129.0225,129.0315,7802.0
2019-09-10 14:00:00,142.97,143.0,142.72,142.78,6039.0,129.0315,129.0586,128.8059,128.86,6039.0
2019-09-10 14:05:00,142.79,143.1,142.76,143.08,8645.0,128.869,129.1488,128.842,129.1308,8645.0
2019-09-10 14:10:00,143.08,143.24,143.05,143.21,6800.0,129.1308,129.2752,129.1037,129.2481,6800.0
2019-09-10 14:15:00,143.2,143.26,143.18,143.24,6348.0,129.2391,129.2932,129.221,129.2752,6348.0
2019-09-10 14:20:00,143.26,143.6,143.26,143.57,7616.0,129.2932,129.6001,129.2932,129.573,7616.0
2019-09-10 14:25:00,143.56,143.61,143.47,143.59,9423.0,129.564,129.6091,129.4827,129.591,9423.0
2019-09-10 14:30:00,143.57,143.6,143.49,143.6,8704.0,129.573,129.6001,129.5008,129.6001,8704.0
2019-09-10 14:35:00,143.59,143.66,143.38,143.39,9168.0,129.591,129.6542,129.4015,129.4105,9168.0
2019-09-10 14:40:00,143.4,143.42,143.23,143.24,19906.0,129.4196,129.4376,129.2661,129.2752,19906.0
2019-09-10 14:45:00,143.22,143.32,143.16,143.17,7418.0,129.2571,129.3474,129.203,129.212,7418.0
2019-09-10 14:50:00,143.16,143.35,143.14,143.35,13944.0,129.203,129.3744,129.1849,129.3744,13944.0
2019-09-10 14:55:00,143.35,143.35,143.15,143.24,12202.0,129.3744,129.3744,129.1939,129.2752,12202.0
2019-09-10 15:00:00,143.3,143.34,143.19,143.33,10880.0,129.3293,129.3654,129.23,129.3564,10880.0
2019-09-10 15:05:00,143.32,143.34,143.18,143.34,8653.0,129.3474,129.3654,129.221,129.3654,8653.0
2019-09-10 15:10:00,143.4,143.64,143.39,143.58,14786.0,129.4196,129.6362,129.4105,129.582,14786.0
2019-09-10 15:15:00,143.61,143.72,143.54,143.6,28999.0,129.6091,129.7084,129.5459,129.6001,28999.0
2019-09-10 15:20:00,143.62,143.69,143.57,143.63,14117.0,129.6181,129.6813,129.573,129.6271,14117.0
2019-09-10 15:25:00,143.61,143.68,143.53,143.57,13228.0,129.6091,129.6723,129.5369,129.573,13228.0
2019-09-10 15:30:00,143.58,143.58,143.47,143.53,17846.0,129.582,129.582,129.4827,129.5369,17846.0
2019-09-10 15:35:00,143.53,143.71,143.53,143.55,20741.0,129.5369,129.6993,129.5369,129.5549,20741.0
2019-09-10 15:40:00,143.55,143.77,143.5,143.77,27075.0,129.5549,129.7535,129.5098,129.7535,27075.0
2019-09-10 15:45:00,143.78,143.93,143.77,143.92,31756.0,129.7625,129.8979,129.7535,129.8889,31756.0
2019-09-10 15:50:00,143.93,144.14,143.87,144.05,53576.0,129.8979,130.0874,129.8437,130.0062,53576.0
2019-09-10 15:55:00,144.05,144.61,144.05,144.61,126041.0,130.0062,130.5116,130.0062,130.5116,126041.0
2019-09-11 09:30:00,144.66,145.0,143.43,143.43,20297.0,130.5567,130.8636,129.4466,129.4466,20297.0
2019-09-11 09:35:00,143.01,143.16,142.12,142.78,20568.0,129.0676,129.203,128.2644,128.86,20568.0
2019-09-11 09:40:00,142.9,143.63,142.9,143.5,6293.0,128.9683,129.6271,128.9683,129.5098,6293.0
2019-09-11 09:45:00,143.63,144.67,143.63,144.67,4962.0,129.6271,130.5657,129.6271,130.5657,4962.0
2019-09-11 09:50:00,144.78,145.74,144.72,145.67,83818.0,130.665,131.5314,130.6109,131.4683,83818.0
2019-09-11 09:55:00,145.66,145.68,145.06,145.27,7976.0,131.4592,131.4773,130.9177,131.1073,7976.0
2019-09-11 10:00:00,145.31,145.5,144.91,145.24,9177.0,131.1434,131.3148,130.7824,131.0802,9177.0
2019-09-11 10:05:00,145.16,145.27,144.73,144.92,12403.0,131.008,131.1073,130.6199,130.7914,12403.0
2019-09-11 10:10:00,144.95,145.36,144.67,145.36,9887.0,130.8185,131.1885,130.5657,131.1885,9887.0
2019-09-11 10:15:00,145.29,145.52,144.94,144.94,6052.0,131.1253,131.3329,130.8094,130.8094,6052.0
2019-09-11 10:20:00,144.96,145.08,144.83,144.96,7699.0,130.8275,130.9358,130.7101,130.8275,7699.0
2019-09-11 10:25:00,144.86,145.37,144.84,145.25,5775.0,130.7372,131.1975,130.7192,131.0892,5775.0
2019-09-11 10:30:00,145.15,145.27,144.88,144.89,4006.0,130.999,131.1073,130.7553,130.7643,4006.0
2019-09-11 10:35:00,144.85,145.06,144.77,144.9,3883.0,130.7282,130.9177,130.656,130.7733,3883.0
2019-09-11 10:40:00,144.87,144.99,144.76,144.97,3971.0,130.7463,130.8546,130.647,130.8365,3971.0
2019-09-11 10:45:00,144.96,144.98,144.37,144.37,3001.0,130.8275,130.8455,130.295,130.295,3001.0
2019-09-11 10:50:00,144.37,144.75,144.27,144.75,14646.0,130.295,130.6379,130.2047,130.6379,14646.0
2019-09-11 10:55:00,144.7,144.83,144.6,144.67,2329.0,130.5928,130.7101,130.5026,130.5657,2329.0
2019-09-11 11:00:00,144.6,144.73,144.46,144.52,4033.0,130.5026,130.6199,130.3762,130.4304,4033.0
2019-09-11 11:05:00,144.4,144.4,143.8,143.8,3731.0,130.3221,130.3221,129.7806,129.7806,3731.0
2019-09-11 11:10:00,143.92,144.08,143.85,143.9,5123.0,129.8889,130.0333,129.8257,129.8708,5123.0
2019-09-11 11:15:00,143.96,144.35,143.96,144.35,9423.0,129.925,130.2769,129.925,130.2769,9423.0
2019-09-11 11:20:00,144.3,144.3,143.93,143.93,2201.0,130.2318,130.2318,129.8979,129.8979,2201.0
2019-09-11 11:25:00,143.74,143.92,143.61,143.65,3517.0,129.7264,129.8889,129.6091,129.6452,3517.0
2019-09-11 11:30:00,143.7,143.94,143.62,143.85,7786.0,129.6903,129.9069,129.6181,129.8257,7786.0
2019-09-11 11:35:00,143.85,143.85,143.52,143.53,3000.0,129.8257,129.8257,129.5279,129.5369,3000.0
2019-09-11 11:40:00,143.56,143.56,143.17,143.36,32947.0,129.564,129.564,129.212,129.3835,32947.0
2019-09-11 11:45:00,143.36,143.46,143.06,143.44,7217.0,129.3835,129.4737,129.1127,129.4557,7217.0
2019-09-11 11:50:00,143.39,143.48,143.24,143.43,2800.0,129.4105,129.4918,129.2752,129.4466,2800.0
2019-09-11 11:55:00,143.44,143.62,143.43,143.57,3089.0,129.4557,129.6181,129.4466,129.573,3089.0
2019-09-11 12:00:00,143.63,143.82,143.62,143.72,5813.0,129.6271,129.7986,129.6181,129.7084,5813.0
2019-09-11 12:05:00,143.85,143.85,143.41,143.51,2594.0,129.8257,129.8257,129.4286,129.5188,2594.0
2019-09-11 12:10:00,143.56,143.63,143.51,143.55,3700.0,129.564,129.6271,129.5188,129.5549,3700.0
2019-09-11 12:15:00,143.54,143.81,143.54,143.77,5307.0,129.5459,129.7896,129.5459,129.7535,5307.0
2019-09-11 12:20:00,143.8,143.87,143.76,143.86,3531.0,129.7806,129.8437,129.7445,129.8347,3531.0
2019-09-11 12:25:00,143.77,143.84,143.71,143.71,1510.0,129.7535,129.8167,129.6993,129.6993,1510.0
2019-09-11 12:30:00,143.72,143.8,143.63,143.78,8587.0,129.7084,129.7806,129.6271,129.7625,8587.0
2019-09-11 12:35:00,143.78,144.07,143.76,143.93,11984.0,129.7625,130.0242,129.7445,129.8979,11984.0
2019-09-11 12:40:00,143.96,144.16,143.96,144.16,6439.0,129.925,130.1055,129.925,130.1055,6439.0
2019-09-11 12:45:00,144.13,144.35,144.09,144.1,2517.0,130.0784,130.2769,130.0423,130.0513,2517.0
2019-09-11 12:50:00,144.12,144.32,144.1,144.15,3485.0,130.0694,130.2499,130.0513,130.0964,3485.0
2019-09-11 12:55:00,144.16,144.31,144.06,144.09,7886.0,130.1055,130.2408,130.0152,130.0423,7886.0
2019-09-11 13:00:00,144.17,144.4,144.16,144.4,8525.0,130.1145,130.3221,130.1055,130.3221,8525.0
2019-09-11 13:05:00,144.43,144.46,144.29,144.3,7274.0,130.3491,130.3762,130.2228,130.2318,7274.0
2019-09-11 13:10:00,144.25,144.64,144.24,144.64,80220.0,130.1867,130.5387,130.1777,130.5387,80220.0
2019-09-11 13:15:00,144.6,144.67,144.46,144.67,4158.0,130.5026,130.5657,130.3762,130.5657,4158.0
2019-09-11 13:20:00,144.64,144.8,144.49,144.75,6961.0,130.5387,130.6831,130.4033,130.6379,6961.0
2019-09-11 13:25:00,144.81,144.98,144.79,144.79,3936.0,130.6921,130.8455,130.674,130.674,3936.0
2019-09-11 13:30:00,144.76,144.76,144.58,144.72,3999.0,130.647,130.647,130.4845,130.6109,3999.0
2019-09-11 13:35:00,144.71,144.96,144.71,144.96,3762.0,130.6018,130.8275,130.6018,130.8275,3762.0
2019-09-11 13:40:00,144.96,145.18,144.92,145.02,2941.0,130.8275,131.026,130.7914,130.8816,2941.0
2019-09-11 13:45:00,144.98,144.98,144.78,144.85,5121.0,130.8455,130.8455,130.665,130.7282,5121.0
2019-09-11 13:50:00,144.9,144.98,144.8,144.8,3520.0,130.7733,130.8455,130.6831,130.6831,3520.0
2019-09-11 13:55:00,144.77,144.88,144.61,144.72,8226.0,130.656,130.7553,130.5116,130.6109,8226.0
2019-09-11 14:00:00,144.72,144.88,144.64,144.86,3632.0,130.6109,130.7553,130.5387,130.7372,3632.0
2019-09-11 14:05:00,144.88,144.99,144.76,144.76,3298.0,130.7553,130.8546,130.647,130.647,3298.0
2019-09-11 14:10:00,144.76,144.76,144.58,144.69,4411.0,130.647,130.647,130.4845,130.5838,4411.0
2019-09-11 14:15:00,144.7,144.88,144.68,144.81,4323.0,130.5928,130.7553,130.5748,130.6921,4323.0
2019-09-11 14:20:00,144.84,144.88,144.62,144.65,7979.0,130.7192,130.7553,130.5206,130.5477,7979.0
2019-09-11 14:25:00,144.62,144.82,144.61,144.81,4200.0,130.5206,130.7011,130.5116,130.6921,4200.0
2019-09-11 14:30:00,144.89,144.95,144.76,144.95,3397.0,130.7643,130.8185,130.647,130.8185,3397.0
2019-09-11 14:35:00,144.96,144.98,144.84,144.91,3779.0,130.8275,130.8455,130.7192,130.7824,3779.0
2019-09-11 14:40:00,144.94,145.02,144.82,145.01,9985.0,130.8094,130.8816,130.7011,130.8726,9985.0
2019-09-11 14:45:00,145.03,145.04,144.89,144.89,4573.0,130.8907,130.8997,130.7643,130.7643,4573.0
2019-09-11 14:50:00,144.87,145.0,144.87,144.99,3911.0,130.7463,130.8636,130.7463,130.8546,3911.0
2019-09-11 14:55:00,144.99,144.99,144.84,144.91,6241.0,130.8546,130.8546,130.7192,130.7824,6241.0
2019-09-11 15:00:00,144.88,145.09,144.88,145.09,8431.0,130.7553,130.9448,130.7553,130.9448,8431.0
2019-09-11 15:05:00,145.11,145.21,145.09,145.19,3395.0,130.9629,131.0531,130.9448,131.0351,3395.0
2019-09-11 15:10:00,145.2,145.32,145.2,145.32,7666.0,131.0441,131.1524,131.0441,131.1524,7666.0
2019-09-11 15:15:00,145.34,145.44,145.28,145.44,11979.0,131.1704,131.2607,131.1163,131.2607,11979.0
2019-09-11 15:20:00,145.44,145.48,145.31,145.32,10687.0,131.2607,131.2968,131.1434,131.1524,10687.0
2019-09-11 15:25:00,145.32,145.35,145.26,145.26,8982.0,131.1524,131.1795,131.0982,131.0982,8982.0
2019-09-11 15:30:00,145.31,145.47,145.28,145.46,21775.0,131.1434,131.2878,131.1163,131.2787,21775.0
2019-09-11 15:35:00,145.46,145.55,145.39,145.48,21941.0,131.2787,131.36,131.2156,131.2968,21941.0
2019-09-11 15:40:00,145.49,145.55,145.38,145.42,15506.0,131.3058,131.36,131.2065,131.2426,15506.0
2019-09-11 15:45:00,145.4,145.55,145.28,145.41,20269.0,131.2246,131.36,131.1163,131.2336,20269.0
2019-09-11 15:50:00,145.39,145.6,145.38,145.59,38898.0,131.2156,131.4051,131.2065,131.3961,38898.0
2019-09-11 15:55:00,145.6,145.66,145.42,145.62,62123.0,131.4051,131.4592,131.2426,131.4231,62123.0
2019-09-12 09:30:00,144.51,144.86,144.1,144.16,15393.0,130.4213,130.7372,130.0513,130.1055,15393.0
2019-09-12 09:35:00,144.1,144.57,143.91,144.52,11092.0,130.0513,130.4755,129.8798,130.4304,11092.0
2019-09-12 09:40:00,144.62,145.02,144.5,144.67,3301.0,130.5206,130.8816,130.4123,130.5657,3301.0
2019-09-12 09:45:00,144.56,144.76,144.13,144.14,4959.0,130.4665,130.647,130.0784,130.0874,4959.0
2019-09-12 09:50:00,144.13,144.68,144.03,144.68,5241.0,130.0784,130.5748,129.9881,130.5748,5241.0
2019-09-12 09:55:00,144.81,145.21,144.81,145.21,3600.0,130.6921,131.0531,130.6921,131.0531,3600.0
2019-09-12 10:00:00,145.23,145.57,145.06,145.57,5326.0,131.0712,131.378,130.9177,131.378,5326.0
2019-09-12 10:05:00,145.48,145.77,145.38,145.58,3028.0,131.2968,131.5585,131.2065,131.387,3028.0
2019-09-12 10:10:00,145.57,146.66,145.47,146.13,5845.0,131.378,132.3617,131.2878,131.8834,5845.0
2019-09-12 10:15:00,146.13,146.56,145.87,145.87,16878.0,131.8834,132.2715,131.6488,131.6488,16878.0
2019-09-12 10:20:00,145.75,146.04,145.74,146.02,3144.0,131.5405,131.8022,131.5314,131.7841,3144.0
2019-09-12 10:25:00,145.87,146.4,145.82,146.23,3219.0,131.6488,132.1271,131.6036,131.9737,3219.0
2019-09-12 10:30:00,146.37,146.49,145.8,145.91,3289.0,132.1,132.2083,131.5856,131.6849,3289.0
2019-09-12 10:35:00,145.86,145.92,145.56,145.92,2702.0,131.6397,131.6939,131.369,131.6939,2702.0
2019-09-12 10:40:00,146.0,146.12,145.83,145.95,7212.0,131.7661,131.8744,131.6127,131.721,7212.0
2019-09-12 10:45:00,145.93,145.99,145.78,145.89,2952.0,131.7029,131.7571,131.5675,131.6668,2952.0
2019-09-12 10:50:00,145.99,146.1,144.81,145.03,23138.0,131.7571,131.8563,130.6921,130.8907,23138.0
2019-09-12 10:55:00,144.97,145.03,144.72,145.0,5767.0,130.8365,130.8907,130.6109,130.8636,5767.0
2019-09-12 11:00:00,144.92,145.1,144.66,145.06,4069.0,130.7914,130.9538,130.5567,130.9177,4069.0
2019-09-12 11:05:00,145.01,145.3,144.9,145.3,2136.0,130.8726,131.1343,130.7733,131.1343,2136.0
2019-09-12 11:10:00,145.52,145.52,144.95,145.05,7812.0,131.3329,131.3329,130.8185,130.9087,7812.0
2019-09-12 11:15:00,145.15,145.44,145.15,145.4,2830.0,130.999,131.2607,130.999,131.2246,2830.0
2019-09-12 11:20:00,145.34,145.37,145.23,145.37,5529.0,131.1704,131.1975,131.0712,131.1975,5529.0
2019-09-12 11:25:00,145.41,145.46,145.29,145.41,3569.0,131.2336,131.2787,131.1253,131.2336,3569.0
2019-09-12 11:30:00,145.37,145.43,145.29,145.3,3724.0,131.1975,131.2517,131.1253,131.1343,3724.0
2019-09-12 11:35:00,145.34,145.43,145.26,145.43,4575.0,131.1704,131.2517,131.0982,131.2517,4575.0
2019-09-12 11:40:00,145.52,145.84,145.52,145.77,4605.0,131.3329,131.6217,131.3329,131.5585,4605.0
2019-09-12 11:45:00,145.81,145.82,145.47,145.8,17574.0,131.5946,131.6036,131.2878,131.5856,17574.0
2019-09-12 11:50:00,145.8,145.8,145.44,145.5,4800.0,131.5856,131.5856,131.2607,131.3148,4800.0
2019-09-12 11:55:00,145.48,145.71,145.39,145.69,12401.0,131.2968,131.5044,131.2156,131.4863,12401.0
2019-09-12 12:00:00,145.68,145.8,145.56,145.67,3157.0,131.4773,131.5856,131.369,131.4683,3157.0
2019-09-12 12:05:00,145.75,145.83,145.65,145.81,23233.0,131.5405,131.6127,131.4502,131.5946,23233.0
2019-09-12 12:10:00,145.8,145.8,145.57,145.64,8427.0,131.5856,131.5856,131.378,131.4412,8427.0
2019-09-12 12:15:00,145.65,145.76,145.55,145.72,4526.0,131.4502,131.5495,131.36,131.5134,4526.0
2019-09-12 12:20:00,145.88,146.07,145.88,146.01,4598.0,131.6578,131.8293,131.6578,131.7751,4598.0
2019-09-12 12:25:00,146.0,146.17,145.88,145.91,5566.0,131.7661,131.9195,131.6578,131.6849,5566.0
2019-09-12 12:30:00,145.89,146.19,145.87,146.11,3461.0,131.6668,131.9376,131.6488,131.8654,3461.0
2019-09-12 12:35:00,146.03,146.13,146.02,146.13,3458.0,131.7932,131.8834,131.7841,131.8834,3458.0
2019-09-12 12:40:00,146.16,146.35,146.15,146.35,3152.0,131.9105,132.082,131.9015,132.082,3152.0
2019-09-12 12:45:00,146.41,146.6,146.4,146.57,7644.0,132.1361,132.3076,132.1271,132.2805,7644.0
2019-09-12 12:50:00,146.6,146.68,146.56,146.56,2601.0,132.3076,132.3798,132.2715,132.2715,2601.0
2019-09-12 12:55:00,146.61,146.67,146.53,146.67,2493.0,132.3166,132.3708,132.2444,132.3708,2493.0
2019-09-12 13:00:00,146.68,146.89,146.62,146.82,4133.0,132.3798,132.5693,132.3256,132.5061,4133.0
2019-09-12 13:05:00,146.85,146.85,146.66,146.72,2721.0,132.5332,132.5332,132.3617,132.4159,2721.0
2019-09-12 13:10:00,146.65,146.85,146.55,146.75,4762.0,132.3527,132.5332,132.2625,132.443,4762.0
2019-09-12 13:15:00,146.66,146.99,146.63,146.84,6383.0,132.3617,132.6596,132.3347,132.5242,6383.0
2019-09-12 13:20:00,146.86,147.0,146.84,146.86,4159.0,132.5422,132.6686,132.5242,132.5422,4159.0
2019-09-12 13:25:00,146.86,146.99,146.75,146.95,5021.0,132.5422,132.6596,132.443,132.6235,5021.0
2019-09-12 13:30:00,146.95,147.14,146.94,147.1,1710.0,132.6235,132.7949,132.6144,132.7588,1710.0
2019-09-12 13:35:00,147.1,147.14,146.75,146.76,9140.0,132.7588,132.7949,132.443,132.452,9140.0
2019-09-12 13:40:00,146.77,146.77,146.52,146.6,10914.0,132.461,132.461,132.2354,132.3076,10914.0
2019-09-12 13:45:00,146.72,146.78,146.56,146.58,2579.0,132.4159,132.47,132.2715,132.2895,2579.0
2019-09-12 13:50:00,146.58,146.66,146.58,146.63,2414.0,132.2895,132.3617,132.2895,132.3347,2414.0
2019-09-12 13:55:00,146.55,146.56,146.47,146.47,2092.0,132.2625,132.2715,132.1903,132.1903,2092.0
2019-09-12 14:00:00,146.47,146.47,146.27,146.42,3620.0,132.1903,132.1903,132.0098,132.1451,3620.0
2019-09-12 14:05:00,146.47,146.54,146.42,146.49,2221.0,132.1903,132.2534,132.1451,132.2083,2221.0
2019-09-12 14:10:00,146.51,146.68,146.41,146.66,8648.0,132.2264,132.3798,132.1361,132.3617,8648.0
2019-09-12 14:15:00,146.62,146.75,146.62,146.65,4475.0,132.3256,132.443,132.3256,132.3527,4475.0
2019-09-12 14:20:00,146.68,146.79,146.61,146.71,5275.0,132.3798,132.4791,132.3166,132.4069,5275.0
2019-09-12 14:25:00,146.75,146.85,146.69,146.73,4358.0,132.443,132.5332,132.3888,132.4249,4358.0
2019-09-12 14:30:00,146.76,146.93,146.71,146.79,3815.0,132.452,132.6054,132.4069,132.4791,3815.0
2019-09-12 14:35:00,146.78,146.93,146.75,146.93,1932.0,132.47,132.6054,132.443,132.6054,1932.0
2019-09-12 14:40:00,146.99,147.05,146.91,146.96,3900.0,132.6596,132.7137,132.5874,132.6325,3900.0
2019-09-12 14:45:00,146.92,147.01,146.85,146.93,13974.0,132.5964,132.6776,132.5332,132.6054,13974.0
2019-09-12 14:50:00,146.95,146.97,146.75,146.78,3826.0,132.6235,132.6415,132.443,132.47,3826.0
2019-09-12 14:55:00,146.76,146.8,146.67,146.72,6807.0,132.452,132.4881,132.3708,132.4159,6807.0
2019-09-12 15:00:00,146.72,146.85,146.72,146.72,6445.0,132.4159,132.5332,132.4159,132.4159,6445.0
2019-09-12 15:05:00,146.74,146.88,146.72,146.82,4325.0,132.4339,132.5603,132.4159,132.5061,4325.0
2019-09-12 15:10:00,146.86,146.93,146.83,146.93,7800.0,132.5422,132.6054,132.5152,132.6054,7800.0
2019-09-12 15:15:00,146.9,146.99,146.75,146.75,7315.0,132.5783,132.6596,132.443,132.443,7315.0
2019-09-12 15:20:00,146.74,146.84,146.72,146.8,5141.0,132.4339,132.5242,132.4159,132.4881,5141.0
2019-09-12 15:25:00,146.81,146.87,146.78,146.78,4036.0,132.4971,132.5513,132.47,132.47,4036.0
2019-09-12 15:30:00,146.79,146.87,146.73,146.81,6815.0,132.4791,132.5513,132.4249,132.4971,6815.0
2019-09-12 15:35:00,146.84,146.88,146.74,146.81,6963.0,132.5242,132.5603,132.4339,132.4971,6963.0
2019-09-12 15:40:00,146.79,146.81,146.65,146.81,13114.0,132.4791,132.4971,132.3527,132.4971,13114.0
2019-09-12 15:45:00,146.76,146.9,146.62,146.62,9763.0,132.452,132.5783,132.3256,132.3256,9763.0
2019-09-12 15:50:00,146.62,146.7,146.5,146.63,19457.0,132.3256,132.3978,132.2173,132.3347,19457.0
2019-09-12 15:55:00,146.6,146.62,146.26,146.38,33091.0,132.3076,132.3256,132.0007,132.109,33091.0
2019-09-13 09:30:00,148.24,148.7,147.44,148.03,21093.0,133.7877,134.2029,133.0657,133.5982,21093.0
2019-09-13 09:35:00,148.03,148.3,147.84,148.05,10489.0,133.5982,133.8419,133.4267,133.6162,10489.0
2019-09-13 09:40:00,148.03,148.05,147.13,147.25,24385.0,133.5982,133.6162,132.7859,132.8942,24385.0
2019-09-13 09:45:00,147.23,147.6,147.11,147.59,48587.0,132.8762,133.2101,132.7679,133.2011,48587.0
2019-09-13 09:50:00,147.64,148.11,147.52,148.11,22754.0,133.2462,133.6704,133.1379,133.6704,22754.0
2019-09-13 09:55:00,148.03,148.15,147.39,147.57,55147.0,133.5982,133.7065,133.0206,133.183,55147.0
2019-09-13 10:00:00,147.52,148.22,147.51,148.09,4912.0,133.1379,133.7697,133.1289,133.6523,4912.0
2019-09-13 10:05:00,148.16,148.24,147.69,147.69,12145.0,133.7155,133.7877,133.2913,133.2913,12145.0
2019-09-13 10:10:00,147.69,148.18,147.69,148.04,6226.0,133.2913,133.7335,133.2913,133.6072,6226.0
2019-09-13 10:15:00,148.02,148.48,147.94,148.48,4692.0,133.5891,134.0043,133.5169,134.0043,4692.0
2019-09-13 10:20:00,148.49,148.6,148.3,148.36,6000.0,134.0133,134.1126,133.8419,133.896,6000.0
2019-09-13 10:25:00,148.36,148.75,148.36,148.4,10675.0,133.896,134.248,133.896,133.9321,10675.0
2019-09-13 10:30:00,148.41,148.58,148.27,148.5,11641.0,133.9411,134.0946,133.8148,134.0224,11641.0
2019-09-13 10:35:00,148.5,148.62,148.33,148.33,5267.0,134.0224,134.1307,133.8689,133.8689,5267.0
2019-09-13 10:40:00,148.38,148.51,148.3,148.46,4624.0,133.9141,134.0314,133.8419,133.9863,4624.0
2019-09-13 10:45:00,148.42,148.55,148.36,148.52,5738.0,133.9502,134.0675,133.896,134.0404,5738.0
2019-09-13 10:50:00,148.53,148.61,148.35,148.35,8286.0,134.0494,134.1216,133.887,133.887,8286.0
2019-09-13 10:55:00,148.25,148.34,148.03,148.29,3300.0,133.7967,133.878,133.5982,133.8328,3300.0
2019-09-13 11:00:00,148.26,148.48,148.2,148.32,3698.0,133.8058,134.0043,133.7516,133.8599,3698.0
2019-09-13 11:05:00,148.4,148.63,148.37,148.37,4964.0,133.9321,134.1397,133.905,133.905,4964.0
2019-09-13 11:10:00,148.44,148.52,148.36,148.46,3300.0,133.9682,134.0404,133.896,133.9863,3300.0
2019-09-13 11:15:00,148.46,148.46,148.3,148.32,2471.0,133.9863,133.9863,133.8419,133.8599,2471.0
2019-09-13 11:20:00,148.29,148.53,148.28,148.48,4987.0,133.8328,134.0494,133.8238,134.0043,4987.0
2019-09-13 11:25:00,148.5,148.61,148.39,148.43,6250.0,134.0224,134.1216,133.9231,133.9592,6250.0
2019-09-13 11:30:00,148.43,148.59,148.39,148.59,2500.0,133.9592,134.1036,133.9231,134.1036,2500.0
2019-09-13 11:35:00,148.61,149.04,148.57,148.97,4400.0,134.1216,134.5097,134.0855,134.4465,4400.0
2019-09-13 11:40:00,148.96,149.22,148.94,149.22,18835.0,134.4375,134.6722,134.4195,134.6722,18835.0
2019-09-13 11:45:00,149.18,149.22,149.05,149.21,7946.0,134.6361,134.6722,134.5187,134.6631,7946.0
2019-09-13 11:50:00,149.22,149.22,148.94,149.08,3465.0,134.6722,134.6722,134.4195,134.5458,3465.0
2019-09-13 11:55:00,149.05,149.19,149.04,149.12,2829.0,134.5187,134.6451,134.5097,134.5819,2829.0
2019-09-13 12:00:00,149.09,149.2,149.02,149.2,2666.0,134.5548,134.6541,134.4917,134.6541,2666.0
2019-09-13 12:05:00,149.2,149.26,149.0,149.0,2800.0,134.6541,134.7083,134.4736,134.4736,2800.0
2019-09-13 12:10:00,149.0,149.02,148.92,148.99,2200.0,134.4736,134.4917,134.4014,134.4646,2200.0
2019-09-13 12:15:00,148.98,149.03,148.91,148.98,2778.0,134.4556,134.5007,134.3924,134.4556,2778.0
2019-09-13 12:20:00,148.85,148.85,148.71,148.73,1200.0,134.3382,134.3382,134.2119,134.2299,1200.0
2019-09-13 12:25:00,148.76,148.78,148.67,148.75,3500.0,134.257,134.2751,134.1758,134.248,3500.0
2019-09-13 12:30:00,148.75,149.08,148.74,149.05,2800.0,134.248,134.5458,134.239,134.5187,2800.0
2019-09-13 12:35:00,149.09,149.11,148.98,148.98,3301.0,134.5548,134.5729,134.4556,134.4556,3301.0
2019-09-13 12:40:00,149.03,149.04,148.9,149.03,3406.0,134.5007,134.5097,134.3834,134.5007,3406.0
2019-09-13 12:45:00,149.0,149.05,148.97,148.97,2400.0,134.4736,134.5187,134.4465,134.4465,2400.0
2019-09-13 12:50:00,149.02,149.23,148.99,149.2,2992.0,134.4917,134.6812,134.4646,134.6541,2992.0
2019-09-13 12:55:00,149.18,149.32,149.17,149.31,3439.0,134.6361,134.7624,134.627,134.7534,3439.0
2019-09-13 13:00:00,149.2,149.2,149.07,149.07,2800.0,134.6541,134.6541,134.5368,134.5368,2800.0
2019-09-13 13:05:00,149.1,149.1,149.0,149.03,5814.0,134.5639,134.5639,134.4736,134.5007,5814.0
2019-09-13 13:10:00,149.06,149.12,148.99,149.03,5286.0,134.5278,134.5819,134.4646,134.5007,5286.0
2019-09-13 13:15:00,149.0,149.06,148.92,149.06,4156.0,134.4736,134.5278,134.4014,134.5278,4156.0
2019-09-13 13:20:00,149.06,149.1,148.97,148.99,2399.0,134.5278,134.5639,134.4465,134.4646,2399.0
2019-09-13 13:25:00,148.97,148.99,148.92,148.96,4059.0,134.4465,134.4646,134.4014,134.4375,4059.0
2019-09-13 13:30:00,148.94,148.95,148.36,148.36,11403.0,134.4195,134.4285,133.896,133.896,11403.0
2019-09-13 13:35:00,148.37,148.61,148.32,148.36,3402.0,133.905,134.1216,133.8599,133.896,3402.0
2019-09-13 13:40:00,148.29,148.32,148.15,148.18,21022.0,133.8328,133.8599,133.7065,133.7335,21022.0
2019-09-13 13:45:00,148.14,148.42,148.12,148.42,3153.0,133.6974,133.9502,133.6794,133.9502,3153.0
2019-09-13 13:50:00,148.42,148.48,148.23,148.35,3202.0,133.9502,134.0043,133.7787,133.887,3202.0
2019-09-13 13:55:00,148.3,148.39,148.12,148.14,5076.0,133.8419,133.9231,133.6794,133.6974,5076.0
2019-09-13 14:00:00,148.17,148.29,148.16,148.19,3100.0,133.7245,133.8328,133.7155,133.7426,3100.0
2019-09-13 14:05:00,148.21,148.22,148.04,148.05,4069.0,133.7606,133.7697,133.6072,133.6162,4069.0
2019-09-13 14:10:00,148.01,148.13,148.01,148.02,4239.0,133.5801,133.6884,133.5801,133.5891,4239.0
2019-09-13 14:15:00,148.03,148.07,147.81,147.93,2664.0,133.5982,133.6343,133.3996,133.5079,2664.0
2019-09-13 14:20:00,147.97,148.03,147.93,148.0,19500.0,133.544,133.5982,133.5079,133.5711,19500.0
2019-09-13 14:25:00,147.98,148.16,147.95,148.16,4436.0,133.553,133.7155,133.526,133.7155,4436.0
2019-09-13 14:30:00,148.19,148.2,148.02,148.16,7109.0,133.7426,133.7516,133.5891,133.7155,7109.0
2019-09-13 14:35:00,148.21,148.26,148.12,148.18,2902.0,133.7606,133.8058,133.6794,133.7335,2902.0
2019-09-13 14:40:00,148.15,148.15,147.94,147.99,3255.0,133.7065,133.7065,133.5169,133.5621,3255.0
2019-09-13 14:45:00,148.01,148.04,147.76,147.86,4809.0,133.5801,133.6072,133.3545,133.4447,4809.0
2019-09-13 14:50:00,147.87,147.92,147.81,147.81,5041.0,133.4538,133.4989,133.3996,133.3996,5041.0
2019-09-13 14:55:00,147.81,147.93,147.78,147.8,4545.0,133.3996,133.5079,133.3725,133.3906,4545.0
2019-09-13 15:00:00,147.79,147.79,147.64,147.68,4592.0,133.3816,133.3816,133.2462,133.2823,4592.0
2019-09-13 15:05:00,147.69,147.73,147.6,147.73,25498.0,133.2913,133.3274,133.2101,133.3274,25498.0
2019-09-13 15:10:00,147.69,147.74,147.56,147.59,10464.0,133.2913,133.3364,133.174,133.2011,10464.0
2019-09-13 15:15:00,147.58,147.62,147.23,147.49,22341.0,133.192,133.2281,132.8762,133.1108,22341.0
2019-09-13 15:20:00,147.5,147.71,147.5,147.71,4167.0,133.1198,133.3094,133.1198,133.3094,4167.0
2019-09-13 15:25:00,147.72,147.83,147.6,147.78,25469.0,133.3184,133.4177,133.2101,133.3725,25469.0
2019-09-13 15:30:00,147.76,147.83,147.74,147.78,5420.0,133.3545,133.4177,133.3364,133.3725,5420.0
2019-09-13 15:35:00,147.81,147.97,147.78,147.82,7357.0,133.3996,133.544,133.3725,133.4086,7357.0
2019-09-13 15:40:00,147.8,147.82,147.64,147.73,12287.0,133.3906,133.4086,133.2462,133.3274,12287.0
2019-09-13 15:45:00,147.73,147.9,147.66,147.79,15955.0,133.3274,133.4808,133.2642,133.3816,15955.0
2019-09-13 15:50:00,147.8,147.88,147.44,147.46,34484.0,133.3906,133.4628,133.0657,133.0837,34484.0
2019-09-13 15:55:00,147.47,147.56,147.34,147.43,49123.0,133.0928,133.174,132.9754,133.0567,49123.0
2019-09-16 09:30:00,146.1,146.94,144.91,146.64,16679.0,131.8563,132.6144,130.7824,132.3437,16679.0
2019-09-16 09:35:00,146.83,147.25,146.52,146.52,8290.0,132.5152,132.8942,132.2354,132.2354,8290.0
2019-09-16 09:40:00,146.65,146.8,146.55,146.63,1801.0,132.3527,132.4881,132.2625,132.3347,1801.0
2019-09-16 09:45:00,146.7,146.86,146.55,146.57,4881.0,132.3978,132.5422,132.2625,132.2805,4881.0
2019-09-16 09:50:00,146.59,147.37,146.59,147.24,5064.0,132.2986,133.0025,132.2986,132.8852,5064.0
2019-09-16 09:55:00,147.32,147.54,147.28,147.44,2949.0,132.9574,133.1559,132.9213,133.0657,2949.0
2019-09-16 10:00:00,147.39,147.8,147.33,147.69,7245.0,133.0206,133.3906,132.9664,133.2913,7245.0
2019-09-16 10:05:00,147.74,147.89,147.47,147.71,5913.0,133.3364,133.4718,133.0928,133.3094,5913.0
2019-09-16 10:10:00,147.75,147.79,147.34,147.34,3146.0,133.3455,133.3816,132.9754,132.9754,3146.0
2019-09-16 10:15:00,147.34,147.83,147.34,147.72,14528.0,132.9754,133.4177,132.9754,133.3184,14528.0
2019-09-16 10:20:00,147.69,148.11,147.67,148.11,11813.0,133.2913,133.6704,133.2733,133.6704,11813.0
2019-09-16 10:25:00,148.05,148.05,147.63,147.7,12155.0,133.6162,133.6162,133.2372,133.3003,12155.0
2019-09-16 10:30:00,147.75,147.95,147.68,147.86,7559.0,133.3455,133.526,133.2823,133.4447,7559.0
2019-09-16 10:35:00,147.81,147.88,147.69,147.86,4887.0,133.3996,133.4628,133.2913,133.4447,4887.0
2019-09-16 10:40:00,147.84,147.92,147.74,147.87,3282.0,133.4267,133.4989,133.3364,133.4538,3282.0
2019-09-16 10:45:00,147.88,147.96,147.56,147.64,8886.0,133.4628,133.535,133.174,133.2462,8886.0
2019-09-16 10:50:00,147.65,147.93,147.65,147.69,8610.0,133.2552,133.5079,133.2552,133.2913,8610.0
2019-09-16 10:55:00,147.69,147.82,147.69,147.69,7087.0,133.2913,133.4086,133.2913,133.2913,7087.0
2019-09-16 11:00:00,147.77,147.88,147.61,147.8,31201.0,133.3635,133.4628,133.2191,133.3906,31201.0
2019-09-16 11:05:00,147.82,147.94,147.75,147.89,12472.0,133.4086,133.5169,133.3455,133.4718,12472.0
2019-09-16 11:10:00,147.85,148.0,147.85,147.87,12401.0,133.4357,133.5711,133.4357,133.4538,12401.0
2019-09-16 11:15:00,147.86,147.96,147.83,147.9,3900.0,133.4447,133.535,133.4177,133.4808,3900.0
2019-09-16 11:20:00,147.9,147.9,147.65,147.69,10635.0,133.4808,133.4808,133.2552,133.2913,10635.0
2019-09-16 11:25:00,147.7,147.87,147.69,147.74,5118.0,133.3003,133.4538,133.2913,133.3364,5118.0
2019-09-16 11:30:00,147.74,147.84,147.64,147.65,12563.0,133.3364,133.4267,133.2462,133.2552,12563.0
2019-09-16 11:35:00,147.63,147.85,147.58,147.8,15111.0,133.2372,133.4357,133.192,133.3906,15111.0
2019-09-16 11:40:00,147.74,147.8,147.49,147.67,18243.0,133.3364,133.3906,133.1108,133.2733,18243.0
2019-09-16 11:45:00,147.64,147.74,147.58,147.67,14887.0,133.2462,133.3364,133.192,133.2733,14887.0
2019-09-16 11:50:00,147.67,147.83,147.6,147.79,4193.0,133.2733,133.4177,133.2101,133.3816,4193.0
2019-09-16 11:55:00,147.79,147.79,147.53,147.64,8522.0,133.3816,133.3816,133.1469,133.2462,8522.0
2019-09-16 12:00:00,147.58,147.73,147.58,147.72,3100.0,133.192,133.3274,133.192,133.3184,3100.0
2019-09-16 12:05:00,147.72,147.74,147.5,147.59,4300.0,133.3184,133.3364,133.1198,133.2011,4300.0
2019-09-16 12:10:00,147.59,147.64,147.5,147.63,6307.0,133.2011,133.2462,133.1198,133.2372,6307.0
2019-09-16 12:15:00,147.66,147.66,147.53,147.56,8667.0,133.2642,133.2642,133.1469,133.174,8667.0
2019-09-16 12:20:00,147.53,147.71,147.53,147.65,7481.0,133.1469,133.3094,133.1469,133.2552,7481.0
2019-09-16 12:25:00,147.65,147.67,147.56,147.63,9205.0,133.2552,133.2733,133.174,133.2372,9205.0
2019-09-16 12:30:00,147.59,147.82,147.59,147.73,2865.0,133.2011,133.4086,133.2011,133.3274,2865.0
2019-09-16 12:35:00,147.72,147.76,147.62,147.72,3820.0,133.3184,133.3545,133.2281,133.3184,3820.0
2019-09-16 12:40:00,147.74,147.75,147.45,147.55,7746.0,133.3364,133.3455,133.0747,133.165,7746.0
2019-09-16 12:45:00,147.58,147.73,147.55,147.68,9962.0,133.192,133.3274,133.165,133.2823,9962.0
2019-09-16 12:50:00,147.73,147.82,147.68,147.73,4933.0,133.3274,133.4086,133.2823,133.3274,4933.0
2019-09-16 12:55:00,147.8,147.82,147.71,147.75,5178.0,133.3906,133.4086,133.3094,133.3455,5178.0
2019-09-16 13:00:00,147.7,147.85,147.67,147.84,5535.0,133.3003,133.4357,133.2733,133.4267,5535.0
2019-09-16 13:05:00,147.89,148.05,147.87,148.05,6656.0,133.4718,133.6162,133.4538,133.6162,6656.0
2019-09-16 13:10:00,148.02,148.05,147.96,148.03,5800.0,133.5891,133.6162,133.535,133.5982,5800.0
2019-09-16 13:15:00,148.09,148.18,148.06,148.07,3700.0,133.6523,133.7335,133.6252,133.6343,3700.0
2019-09-16 13:20:00,148.05,148.19,148.05,148.11,8788.0,133.6162,133.7426,133.6162,133.6704,8788.0
2019-09-16 13:25:00,148.12,148.13,147.83,147.96,6505.0,133.6794,133.6884,133.4177,133.535,6505.0
2019-09-16 13:30:00,147.94,147.95,147.65,147.68,5950.0,133.5169,133.526,133.2552,133.2823,5950.0
2019-09-16 13:35:00,147.66,147.71,147.6,147.6,5229.0,133.2642,133.3094,133.2101,133.2101,5229.0
2019-09-16 13:40:00,147.61,147.74,147.59,147.73,8837.0,133.2191,133.3364,133.2011,133.3274,8837.0
2019-09-16 13:45:00,147.7,147.7,147.42,147.48,10358.0,133.3003,133.3003,133.0476,133.1018,10358.0
2019-09-16 13:50:00,147.5,147.62,147.45,147.52,4700.0,133.1198,133.2281,133.0747,133.1379,4700.0
2019-09-16 13:55:00,147.56,147.57,147.38,147.38,6123.0,133.174,133.183,133.0115,133.0115,6123.0
2019-09-16 14:00:00,147.38,147.48,147.34,147.35,21484.0,133.0115,133.1018,132.9754,132.9845,21484.0
2019-09-16 14:05:00,147.35,147.36,147.12,147.25,20905.0,132.9845,132.9935,132.7769,132.8942,20905.0
2019-09-16 14:10:00,147.25,147.31,147.21,147.24,4232.0,132.8942,132.9484,132.8581,132.8852,4232.0
2019-09-16 14:15:00,147.23,147.32,147.19,147.32,4508.0,132.8762,132.9574,132.8401,132.9574,4508.0
2019-09-16 14:20:00,147.35,147.51,147.32,147.39,5457.0,132.9845,133.1289,132.9574,133.0206,5457.0
2019-09-16 14:25:00,147.45,147.67,147.45,147.61,2729.0,133.0747,133.2733,133.0747,133.2191,2729.0
2019-09-16 14:30:00,147.6,147.6,147.38,147.38,6122.0,133.2101,133.2101,133.0115,133.0115,6122.0
2019-09-16 14:35:00,147.39,147.44,147.34,147.34,3724.0,133.0206,133.0657,132.9754,132.9754,3724.0
2019-09-16 14:40:00,147.38,147.38,147.29,147.29,5094.0,133.0115,133.0115,132.9303,132.9303,5094.0
2019-09-16 14:45:00,147.27,147.29,147.17,147.28,3979.0,132.9123,132.9303,132.822,132.9213,3979.0
2019-09-16 14:50:00,147.3,147.32,147.15,147.15,4425.0,132.9393,132.9574,132.804,132.804,4425.0
2019-09-16 14:55:00,147.09,147.15,147.04,147.06,4360.0,132.7498,132.804,132.7047,132.7227,4360.0
2019-09-16 15:00:00,147.11,147.16,147.04,147.08,7448.0,132.7679,132.813,132.7047,132.7408,7448.0
2019-09-16 15:05:00,147.08,147.1,146.92,146.92,4740.0,132.7408,132.7588,132.5964,132.5964,4740.0
2019-09-16 15:10:00,146.95,147.24,146.95,147.22,8159.0,132.6235,132.8852,132.6235,132.8671,8159.0
2019-09-16 15:15:00,147.22,147.27,147.12,147.22,5681.0,132.8671,132.9123,132.7769,132.8671,5681.0
2019-09-16 15:20:00,147.25,147.26,147.11,147.17,6597.0,132.8942,132.9032,132.7679,132.822,6597.0
2019-09-16 15:25:00,147.17,147.24,147.1,147.21,7929.0,132.822,132.8852,132.7588,132.8581,7929.0
2019-09-16 15:30:00,147.17,147.26,147.08,147.23,10238.0,132.822,132.9032,132.7408,132.8762,10238.0
2019-09-16 15:35:00,147.23,147.29,147.22,147.29,9296.0,132.8762,132.9303,132.8671,132.9303,9296.0
2019-09-16 15:40:00,147.32,147.46,147.31,147.45,10396.0,132.9574,133.0837,132.9484,133.0747,10396.0
2019-09-16 15:45:00,147.45,147.46,147.25,147.29,31215.0,133.0747,133.0837,132.8942,132.9303,31215.0
2019-09-16 15:50:00,147.32,147.37,147.12,147.27,13258.0,132.9574,133.0025,132.7769,132.9123,13258.0
2019-09-16 15:55:00,147.27,147.58,147.23,147.38,39695.0,132.9123,133.192,132.8762,133.0115,39695.0
2019-09-17 09:30:00,146.38,146.82,145.86,146.32,11308.0,132.109,132.5061,131.6397,132.0549,11308.0
2019-09-17 09:35:00,146.25,147.0,146.2,147.0,7750.0,131.9917,132.6686,131.9466,132.6686,7750.0
2019-09-17 09:40:00,147.01,147.25,146.67,146.67,5026.0,132.6776,132.8942,132.3708,132.3708,5026.0
2019-09-17 09:45:00,146.67,146.78,146.05,146.11,8690.0,132.3708,132.47,131.8112,131.8654,8690.0
2019-09-17 09:50:00,146.05,146.05,145.54,145.83,4828.0,131.8112,131.8112,131.3509,131.6127,4828.0
2019-09-17 09:55:00,145.83,145.93,145.48,145.65,9781.0,131.6127,131.7029,131.2968,131.4502,9781.0
2019-09-17 10:00:00,145.72,145.8,145.25,145.25,4753.0,131.5134,131.5856,131.0892,131.0892,4753.0
2019-09-17 10:05:00,145.21,145.34,145.12,145.28,3518.0,131.0531,131.1704,130.9719,131.1163,3518.0
2019-09-17 10:10:00,145.16,145.48,145.03,145.41,5398.0,131.008,131.2968,130.8907,131.2336,5398.0
2019-09-17 10:15:00,145.36,145.61,145.26,145.48,9435.0,131.1885,131.4141,131.0982,131.2968,9435.0
2019-09-17 10:20:00,145.42,145.42,145.01,145.02,3401.0,131.2426,131.2426,130.8726,130.8816,3401.0
2019-09-17 10:25:00,145.1,145.13,144.86,144.88,4307.0,130.9538,130.9809,130.7372,130.7553,4307.0
2019-09-17 10:30:00,144.92,144.99,144.8,144.94,2420.0,130.7914,130.8546,130.6831,130.8094,2420.0
2019-09-17 10:35:00,144.92,144.92,144.66,144.82,6533.0,130.7914,130.7914,130.5567,130.7011,6533.0
2019-09-17 10:40:00,144.85,145.23,144.84,145.05,7087.0,130.7282,131.0712,130.7192,130.9087,7087.0
2019-09-17 10:45:00,145.04,145.41,144.91,145.33,5771.0,130.8997,131.2336,130.7824,131.1614,5771.0
2019-09-17 10:50:00,145.34,145.41,145.14,145.28,6127.0,131.1704,131.2336,130.9899,131.1163,6127.0
2019-09-17 10:55:00,145.25,145.25,144.93,145.0,6213.0,131.0892,131.0892,130.8004,130.8636,6213.0
2019-09-17 11:00:00,145.03,145.43,145.03,145.35,4394.0,130.8907,131.2517,130.8907,131.1795,4394.0
2019-09-17 11:05:00,145.39,145.44,145.31,145.34,2102.0,131.2156,131.2607,131.1434,131.1704,2102.0
2019-09-17 11:10:00,145.31,145.51,145.22,145.3,5304.0,131.1434,131.3239,131.0621,131.1343,5304.0
2019-09-17 11:15:00,145.25,145.36,145.21,145.26,3045.0,131.0892,131.1885,131.0531,131.0982,3045.0
2019-09-17 11:20:00,145.13,145.54,145.13,145.54,3686.0,130.9809,131.3509,130.9809,131.3509,3686.0
2019-09-17 11:25:00,145.54,145.66,145.41,145.42,3839.0,131.3509,131.4592,131.2336,131.2426,3839.0
2019-09-17 11:30:00,145.42,145.44,145.2,145.43,5101.0,131.2426,131.2607,131.0441,131.2517,5101.0
2019-09-17 11:35:00,145.38,145.45,145.31,145.4,3865.0,131.2065,131.2697,131.1434,131.2246,3865.0
2019-09-17 11:40:00,145.43,145.74,145.38,145.74,4100.0,131.2517,131.5314,131.2065,131.5314,4100.0
2019-09-17 11:45:00,145.75,145.75,145.42,145.42,3331.0,131.5405,131.5405,131.2426,131.2426,3331.0
2019-09-17 11:50:00,145.42,145.54,145.41,145.49,4053.0,131.2426,131.3509,131.2336,131.3058,4053.0
2019-09-17 11:55:00,145.52,145.7,145.49,145.7,3374.0,131.3329,131.4953,131.3058,131.4953,3374.0
2019-09-17 12:00:00,145.67,145.7,145.49,145.49,3800.0,131.4683,131.4953,131.3058,131.3058,3800.0
2019-09-17 12:05:00,145.55,145.58,145.39,145.5,9095.0,131.36,131.387,131.2156,131.3148,9095.0
2019-09-17 12:10:00,145.48,145.48,145.22,145.22,12274.0,131.2968,131.2968,131.0621,131.0621,12274.0
2019-09-17 12:15:00,145.24,145.33,145.21,145.3,3824.0,131.0802,131.1614,131.0531,131.1343,3824.0
2019-09-17 12:20:00,145.32,145.37,145.25,145.37,4256.0,131.1524,131.1975,131.0892,131.1975,4256.0
2019-09-17 12:25:00,145.37,145.4,145.29,145.37,2231.0,131.1975,131.2246,131.1253,131.1975,2231.0
2019-09-17 12:30:00,145.4,145.45,145.31,145.33,5906.0,131.2246,131.2697,131.1434,131.1614,5906.0
2019-09-17 12:35:00,145.24,145.24,145.14,145.21,2879.0,131.0802,131.0802,130.9899,131.0531,2879.0
2019-09-17 12:40:00,145.21,145.27,145.16,145.21,3125.0,131.0531,131.1073,131.008,131.0531,3125.0
2019-09-17 12:45:00,145.19,145.24,145.16,145.21,1771.0,131.0351,131.0802,131.008,131.0531,1771.0
2019-09-17 12:50:00,145.21,145.23,145.13,145.21,3615.0,131.0531,131.0712,130.9809,131.0531,3615.0
2019-09-17 12:55:00,145.16,145.37,145.16,145.27,6228.0,131.008,131.1975,131.008,131.1073,6228.0
2019-09-17 13:00:00,145.26,145.34,145.17,145.34,3069.0,131.0982,131.1704,131.017,131.1704,3069.0
2019-09-17 13:05:00,145.34,145.57,145.34,145.56,2515.0,131.1704,131.378,131.1704,131.369,2515.0
2019-09-17 13:10:00,145.56,145.56,145.44,145.55,10337.0,131.369,131.369,131.2607,131.36,10337.0
2019-09-17 13:15:00,145.55,145.79,145.52,145.74,3982.0,131.36,131.5766,131.3329,131.5314,3982.0
2019-09-17 13:20:00,145.74,145.77,145.72,145.72,2702.0,131.5314,131.5585,131.5134,131.5134,2702.0
2019-09-17 13:25:00,145.75,145.77,145.66,145.66,3607.0,131.5405,131.5585,131.4592,131.4592,3607.0
2019-09-17 13:30:00,145.66,145.71,145.6,145.6,3876.0,131.4592,131.5044,131.4051,131.4051,3876.0
2019-09-17 13:35:00,145.59,145.75,145.59,145.71,4990.0,131.3961,131.5405,131.3961,131.5044,4990.0
2019-09-17 13:40:00,145.71,145.93,145.68,145.69,3344.0,131.5044,131.7029,131.4773,131.4863,3344.0
2019-09-17 13:45:00,145.68,145.68,145.55,145.59,2551.0,131.4773,131.4773,131.36,131.3961,2551.0
2019-09-17 13:50:00,145.6,145.89,145.6,145.8,2715.0,131.4051,131.6668,131.4051,131.5856,2715.0
2019-09-17 13:55:00,145.8,145.93,145.75,145.8,7302.0,131.5856,131.7029,131.5405,131.5856,7302.0
2019-09-17 14:00:00,145.81,145.97,145.81,145.95,6020.0,131.5946,131.739,131.5946,131.721,6020.0
2019-09-17 14:05:00,145.97,145.98,145.7,145.77,3755.0,131.739,131.748,131.4953,131.5585,3755.0
2019-09-17 14:10:00,145.86,145.9,145.75,145.79,5999.0,131.6397,131.6758,131.5405,131.5766,5999.0
2019-09-17 14:15:00,145.77,145.83,145.74,145.78,2100.0,131.5585,131.6127,131.5314,131.5675,2100.0
2019-09-17 14:20:00,145.73,145.75,145.66,145.71,3821.0,131.5224,131.5405,131.4592,131.5044,3821.0
2019-09-17 14:25:00,145.69,145.74,145.65,145.72,5153.0,131.4863,131.5314,131.4502,131.5134,5153.0
2019-09-17 14:30:00,145.74,145.93,145.74,145.92,4192.0,131.5314,131.7029,131.5314,131.6939,4192.0
2019-09-17 14:35:00,145.9,145.98,145.89,145.9,3846.0,131.6758,131.748,131.6668,131.6758,3846.0
2019-09-17 14:40:00,145.88,146.19,145.88,146.19,4151.0,131.6578,131.9376,131.6578,131.9376,4151.0
2019-09-17 14:45:00,146.2,146.32,146.2,146.29,8198.0,131.9466,132.0549,131.9466,132.0278,8198.0
2019-09-17 14:50:00,146.34,146.34,146.19,146.22,4218.0,132.0729,132.0729,131.9376,131.9646,4218.0
2019-09-17 14:55:00,146.15,146.15,145.93,146.0,5230.0,131.9015,131.9015,131.7029,131.7661,5230.0
2019-09-17 15:00:00,146.05,146.08,146.0,146.03,4300.0,131.8112,131.8383,131.7661,131.7932,4300.0
2019-09-17 15:05:00,146.06,146.21,146.04,146.15,3582.0,131.8202,131.9556,131.8022,131.9015,3582.0
2019-09-17 15:10:00,146.16,146.16,146.02,146.02,4304.0,131.9105,131.9105,131.7841,131.7841,4304.0
2019-09-17 15:15:00,146.03,146.12,145.98,145.98,7129.0,131.7932,131.8744,131.748,131.748,7129.0
2019-09-17 15:20:00,146.0,146.1,145.98,146.0,6978.0,131.7661,131.8563,131.748,131.7661,6978.0
2019-09-17 15:25:00,146.0,146.18,145.98,146.18,5593.0,131.7661,131.9285,131.748,131.9285,5593.0
2019-09-17 15:30:00,146.18,146.32,146.17,146.32,7122.0,131.9285,132.0549,131.9195,132.0549,7122.0
2019-09-17 15:35:00,146.33,146.39,146.27,146.36,8106.0,132.0639,132.1181,132.0098,132.091,8106.0
2019-09-17 15:40:00,146.37,146.37,146.24,146.32,9292.0,132.1,132.1,131.9827,132.0549,9292.0
2019-09-17 15:45:00,146.34,146.36,146.22,146.22,12228.0,132.0729,132.091,131.9646,131.9646,12228.0
2019-09-17 15:50:00,146.21,146.23,145.94,146.08,18213.0,131.9556,131.9737,131.7119,131.8383,18213.0
2019-09-17 15:55:00,146.08,146.32,146.07,146.1,54707.0,131.8383,132.0549,131.8293,131.8563,54707.0
2019-09-18 09:30:00,145.09,145.22,144.06,144.54,10151.0,130.9448,131.0621,130.0152,130.4484,10151.0
2019-09-18 09:35:00,144.4,145.22,144.34,145.12,4300.0,130.3221,131.0621,130.2679,130.9719,4300.0
2019-09-18 09:40:00,145.17,145.2,144.86,144.91,3844.0,131.017,131.0441,130.7372,130.7824,3844.0
2019-09-18 09:45:00,144.96,145.48,144.84,145.33,3126.0,130.8275,131.2968,130.7192,131.1614,3126.0
2019-09-18 09:50:00,145.08,145.57,145.07,145.41,4100.0,130.9358,131.378,130.9268,131.2336,4100.0
2019-09-18 09:55:00,145.45,145.57,145.21,145.41,7908.0,131.2697,131.378,131.0531,131.2336,7908.0
2019-09-18 10:00:00,145.44,145.56,145.25,145.33,4014.0,131.2607,131.369,131.0892,131.1614,4014.0
2019-09-18 10:05:00,145.3,145.61,145.29,145.53,3689.0,131.1343,131.4141,131.1253,131.3419,3689.0
2019-09-18 10:10:00,145.54,145.6,145.46,145.51,4492.0,131.3509,131.4051,131.2787,131.3239,4492.0
2019-09-18 10:15:00,145.58,145.82,145.4,145.55,3240.0,131.387,131.6036,131.2246,131.36,3240.0
2019-09-18 10:20:00,145.45,145.64,145.39,145.62,3028.0,131.2697,131.4412,131.2156,131.4231,3028.0
2019-09-18 10:25:00,145.63,145.79,145.63,145.71,3001.0,131.4322,131.5766,131.4322,131.5044,3001.0
2019-09-18 10:30:00,145.72,145.76,145.41,145.44,3031.0,131.5134,131.5495,131.2336,131.2607,3031.0
2019-09-18 10:35:00,145.5,145.67,145.4,145.57,1850.0,131.3148,131.4683,131.2246,131.378,1850.0
2019-09-18 10:40:00,145.5,145.71,145.5,145.69,2501.0,131.3148,131.5044,131.3148,131.4863,2501.0
2019-09-18 10:45:00,145.68,145.84,145.64,145.69,4250.0,131.4773,131.6217,131.4412,131.4863,4250.0
2019-09-18 10:50:00,145.59,145.74,145.32,145.34,7641.0,131.3961,131.5314,131.1524,131.1704,7641.0
2019-09-18 10:55:00,145.37,145.48,145.22,145.28,5611.0,131.1975,131.2968,131.0621,131.1163,5611.0
2019-09-18 11:00:00,145.31,145.33,145.16,145.16,5914.0,131.1434,131.1614,131.008,131.008,5914.0
2019-09-18 11:05:00,145.17,145.27,145.07,145.18,6081.0,131.017,131.1073,130.9268,131.026,6081.0
2019-09-18 11:10:00,145.19,145.19,145.08,145.18,2474.0,131.0351,131.0351,130.9358,131.026,2474.0
2019-09-18 11:15:00,145.17,145.28,145.14,145.19,2200.0,131.017,131.1163,130.9899,131.0351,2200.0
2019-09-18 11:20:00,145.16,145.16,145.04,145.14,3920.0,131.008,131.008,130.8997,130.9899,3920.0
2019-09-18 11:25:00,145.1,145.2,145.03,145.04,5073.0,130.9538,131.0441,130.8907,130.8997,5073.0
2019-09-18 11:30:00,145.04,145.08,144.87,144.91,5688.0,130.8997,130.9358,130.7463,130.7824,5688.0
2019-09-18 11:35:00,144.89,144.91,144.72,144.89,2804.0,130.7643,130.7824,130.6109,130.7643,2804.0
2019-09-18 11:40:00,144.94,145.02,144.88,144.91,3170.0,130.8094,130.8816,130.7553,130.7824,3170.0
2019-09-18 11:45:00,144.85,144.88,144.67,144.77,4114.0,130.7282,130.7553,130.5657,130.656,4114.0
2019-09-18 11:50:00,144.77,144.97,144.77,144.97,1100.0,130.656,130.8365,130.656,130.8365,1100.0
2019-09-18 11:55:00,144.96,145.16,144.96,145.12,2851.0,130.8275,131.008,130.8275,130.9719,2851.0
2019-09-18 12:00:00,145.12,145.22,145.12,145.15,2655.0,130.9719,131.0621,130.9719,130.999,2655.0
2019-09-18 12:05:00,145.15,145.25,145.11,145.15,4066.0,130.999,131.0892,130.9629,130.999,4066.0
2019-09-18 12:10:00,145.15,145.15,144.89,144.89,4117.0,130.999,130.999,130.7643,130.7643,4117.0
2019-09-18 12:15:00,144.97,145.02,144.91,144.92,2706.0,130.8365,130.8816,130.7824,130.7914,2706.0
2019-09-18 12:20:00,144.87,145.0,144.86,145.0,5104.0,130.7463,130.8636,130.7372,130.8636,5104.0
2019-09-18 12:25:00,144.96,144.98,144.88,144.95,3445.0,130.8275,130.8455,130.7553,130.8185,3445.0
2019-09-18 12:30:00,144.98,145.11,144.95,145.03,5104.0,130.8455,130.9629,130.8185,130.8907,5104.0
2019-09-18 12:35:00,145.03,145.16,144.97,145.16,2307.0,130.8907,131.008,130.8365,131.008,2307.0
2019-09-18 12:40:00,145.17,145.29,145.17,145.25,1949.0,131.017,131.1253,131.017,131.0892,1949.0
2019-09-18 12:45:00,145.23,145.34,145.21,145.31,3012.0,131.0712,131.1704,131.0531,131.1434,3012.0
2019-09-18 12:50:00,145.35,145.35,145.11,145.15,2938.0,131.1795,131.1795,130.9629,130.999,2938.0
2019-09-18 12:55:00,145.16,145.16,145.08,145.1,3305.0,131.008,131.008,130.9358,130.9538,3305.0
2019-09-18 13:00:00,145.09,145.19,145.03,145.19,4713.0,130.9448,131.0351,130.8907,131.0351,4713.0
2019-09-18 13:05:00,145.17,145.21,145.06,145.21,1955.0,131.017,131.0531,130.9177,131.0531,1955.0
2019-09-18 13:10:00,145.25,145.3,145.0,145.12,5415.0,131.0892,131.1343,130.8636,130.9719,5415.0
2019-09-18 13:15:00,145.12,145.18,145.1,145.14,2005.0,130.9719,131.026,130.9538,130.9899,2005.0
2019-09-18 13:20:00,145.15,145.15,145.02,145.02,2805.0,130.999,130.999,130.8816,130.8816,2805.0
2019-09-18 13:25:00,145.05,145.09,145.0,145.03,4822.0,130.9087,130.9448,130.8636,130.8907,4822.0
2019-09-18 13:30:00,145.07,145.1,144.98,145.0,3742.0,130.9268,130.9538,130.8455,130.8636,3742.0
2019-09-18 13:35:00,144.97,145.0,144.87,144.99,5384.0,130.8365,130.8636,130.7463,130.8546,5384.0
2019-09-18 13:40:00,145.0,145.04,144.92,145.0,5761.0,130.8636,130.8997,130.7914,130.8636,5761.0
2019-09-18 13:45:00,145.04,145.08,145.01,145.08,2179.0,130.8997,130.9358,130.8726,130.9358,2179.0
2019-09-18 13:50:00,145.06,145.2,145.02,145.16,5778.0,130.9177,131.0441,130.8816,131.008,5778.0
2019-09-18 13:55:00,145.2,145.23,145.08,145.08,4231.0,131.0441,131.0712,130.9358,130.9358,4231.0
2019-09-18 14:00:00,145.08,145.63,144.82,145.63,20230.0,130.9358,131.4322,130.7011,131.4322,20230.0
2019-09-18 14:05:00,145.58,146.21,145.57,145.77,8582.0,131.387,131.9556,131.378,131.5585,8582.0
2019-09-18 14:10:00,145.77,145.86,145.36,145.42,8829.0,131.5585,131.6397,131.1885,131.2426,8829.0
2019-09-18 14:15:00,145.2,145.71,145.07,145.46,1907.0,131.0441,131.5044,130.9268,131.2787,1907.0
2019-09-18 14:20:00,145.55,145.9,145.54,145.7,2901.0,131.36,131.6758,131.3509,131.4953,2901.0
2019-09-18 14:25:00,145.7,145.81,145.63,145.68,3640.0,131.4953,131.5946,131.4322,131.4773,3640.0
2019-09-18 14:30:00,145.41,145.62,145.32,145.54,4342.0,131.2336,131.4231,131.1524,131.3509,4342.0
2019-09-18 14:35:00,145.53,145.63,145.34,145.49,3855.0,131.3419,131.4322,131.1704,131.3058,3855.0
2019-09-18 14:40:00,145.58,146.14,145.52,146.11,3989.0,131.387,131.8924,131.3329,131.8654,3989.0
2019-09-18 14:45:00,146.12,146.13,145.78,146.03,5067.0,131.8744,131.8834,131.5675,131.7932,5067.0
2019-09-18 14:50:00,146.15,146.35,146.13,146.26,11798.0,131.9015,132.082,131.8834,132.0007,11798.0
2019-09-18 14:55:00,146.22,146.28,146.15,146.17,10121.0,131.9646,132.0188,131.9015,131.9195,10121.0
2019-09-18 15:00:00,146.21,146.53,146.2,146.39,11678.0,131.9556,132.2444,131.9466,132.1181,11678.0
2019-09-18 15:05:00,146.37,146.89,146.32,146.71,10713.0,132.1,132.5693,132.0549,132.4069,10713.0
2019-09-18 15:10:00,146.78,147.14,146.78,147.1,7413.0,132.47,132.7949,132.47,132.7588,7413.0
2019-09-18 15:15:00,147.1,147.25,147.0,147.25,7970.0,132.7588,132.8942,132.6686,132.8942,7970.0
2019-09-18 15:20:00,147.25,147.37,147.2,147.25,12732.0,132.8942,133.0025,132.8491,132.8942,12732.0
2019-09-18 15:25:00,147.24,147.39,147.23,147.39,8281.0,132.8852,133.0206,132.8762,133.0206,8281.0
2019-09-18 15:30:00,147.41,147.89,147.4,147.84,12852.0,133.0386,133.4718,133.0296,133.4267,12852.0
2019-09-18 15:35:00,147.8,147.89,147.5,147.57,12608.0,133.3906,133.4718,133.1198,133.183,12608.0
2019-09-18 15:40:00,147.58,147.77,147.5,147.77,14179.0,133.192,133.3635,133.1198,133.3635,14179.0
2019-09-18 15:45:00,147.82,147.82,147.55,147.64,13553.0,133.4086,133.4086,133.165,133.2462,13553.0
2019-09-18 15:50:00,147.65,147.69,147.53,147.61,23917.0,133.2552,133.2913,133.1469,133.2191,23917.0
2019-09-18 15:55:00,147.64,147.71,147.48,147.52,41854.0,133.2462,133.3094,133.1018,133.1379,41854.0
2019-09-19 09:30:00,147.34,148.15,147.34,147.78,10157.0,132.9754,133.7065,132.9754,133.3725,10157.0
2019-09-19 09:35:00,147.78,147.78,147.37,147.52,5617.0,133.3725,133.3725,133.0025,133.1379,5617.0
2019-09-19 09:40:00,147.47,147.47,146.82,146.96,2200.0,133.0928,133.0928,132.5061,132.6325,2200.0
2019-09-19 09:45:00,147.19,147.49,147.17,147.38,6158.0,132.8401,133.1108,132.822,133.0115,6158.0
2019-09-19 09:50:00,147.51,147.61,147.39,147.61,2102.0,133.1289,133.2191,133.0206,133.2191,2102.0
2019-09-19 09:55:00,147.62,147.99,147.62,147.96,2100.0,133.2281,133.5621,133.2281,133.535,2100.0
2019-09-19 10:00:00,147.85,148.06,147.39,147.45,3971.0,133.4357,133.6252,133.0206,133.0747,3971.0
2019-09-19 10:05:00,147.56,147.72,147.53,147.64,2132.0,133.174,133.3184,133.1469,133.2462,2132.0
2019-09-19 10:10:00,147.72,147.87,147.7,147.76,3900.0,133.3184,133.4538,133.3003,133.3545,3900.0
2019-09-19 10:15:00,147.83,148.31,147.83,148.31,3600.0,133.4177,133.8509,133.4177,133.8509,3600.0
2019-09-19 10:20:00,148.24,148.4,148.17,148.4,9941.0,133.7877,133.9321,133.7245,133.9321,9941.0
2019-09-19 10:25:00,148.4,148.56,148.34,148.4,9652.0,133.9321,134.0765,133.878,133.9321,9652.0
2019-09-19 10:30:00,148.38,148.72,148.37,148.72,5731.0,133.9141,134.2209,133.905,134.2209,5731.0
2019-09-19 10:35:00,148.72,148.8,148.63,148.75,7694.0,134.2209,134.2931,134.1397,134.248,7694.0
2019-09-19 10:40:00,148.7,148.83,148.65,148.83,5790.0,134.2029,134.3202,134.1577,134.3202,5790.0
2019-09-19 10:45:00,148.82,148.85,148.75,148.8,3600.0,134.3112,134.3382,134.248,134.2931,3600.0
2019-09-19 10:50:00,148.76,148.8,148.71,148.78,7422.0,134.257,134.2931,134.2119,134.2751,7422.0
2019-09-19 10:55:00,148.82,148.92,148.69,148.84,28613.0,134.3112,134.4014,134.1938,134.3292,28613.0
2019-09-19 11:00:00,148.81,149.05,148.8,148.88,6639.0,134.3021,134.5187,134.2931,134.3653,6639.0
2019-09-19 11:05:00,148.9,149.17,148.9,149.17,5845.0,134.3834,134.627,134.3834,134.627,5845.0
2019-09-19 11:10:00,149.14,149.29,149.13,149.29,4191.0,134.6,134.7353,134.5909,134.7353,4191.0
2019-09-19 11:15:00,149.27,149.42,149.2,149.35,6538.0,134.7173,134.8527,134.6541,134.7895,6538.0
2019-09-19 11:20:00,149.35,149.48,149.33,149.41,4729.0,134.7895,134.9068,134.7714,134.8436,4729.0
2019-09-19 11:25:00,149.41,149.52,149.39,149.44,9624.0,134.8436,134.9429,134.8256,134.8707,9624.0
2019-09-19 11:30:00,149.44,149.44,149.24,149.25,4000.0,134.8707,134.8707,134.6902,134.6992,4000.0
2019-09-19 11:35:00,149.21,149.25,149.03,149.03,3479.0,134.6631,134.6992,134.5007,134.5007,3479.0
2019-09-19 11:40:00,149.12,149.19,149.07,149.17,5328.0,134.5819,134.6451,134.5368,134.627,5328.0
2019-09-19 11:45:00,149.16,149.16,149.06,149.13,6302.0,134.618,134.618,134.5278,134.5909,6302.0
2019-09-19 11:50:00,149.12,149.2,149.08,149.15,1750.0,134.5819,134.6541,134.5458,134.609,1750.0
2019-09-19 11:55:00,149.15,149.15,148.99,149.04,13151.0,134.609,134.609,134.4646,134.5097,13151.0
2019-09-19 12:00:00,149.0,149.2,148.99,149.06,11825.0,134.4736,134.6541,134.4646,134.5278,11825.0
2019-09-19 12:05:00,149.06,149.06,148.93,148.93,3625.0,134.5278,134.5278,134.4104,134.4104,3625.0
2019-09-19 12:10:00,148.95,148.96,148.91,148.92,1842.0,134.4285,134.4375,134.3924,134.4014,1842.0
2019-09-19 12:15:00,148.95,148.97,148.65,148.65,3656.0,134.4285,134.4465,134.1577,134.1577,3656.0
2019-09-19 12:20:00,148.6,148.69,148.57,148.64,4747.0,134.1126,134.1938,134.0855,134.1487,4747.0
2019-09-19 12:25:00,148.69,148.74,148.42,148.47,4236.0,134.1938,134.239,133.9502,133.9953,4236.0
2019-09-19 12:30:00,148.47,148.56,148.47,148.54,4128.0,133.9953,134.0765,133.9953,134.0585,4128.0
2019-09-19 12:35:00,148.54,148.84,148.54,148.84,4604.0,134.0585,134.3292,134.0585,134.3292,4604.0
2019-09-19 12:40:00,148.79,148.8,148.57,148.63,4404.0,134.2841,134.2931,134.0855,134.1397,4404.0
2019-09-19 12:45:00,148.66,148.67,148.55,148.66,2658.0,134.1668,134.1758,134.0675,134.1668,2658.0
2019-09-19 12:50:00,148.66,148.75,148.65,148.75,4147.0,134.1668,134.248,134.1577,134.248,4147.0
2019-09-19 12:55:00,148.67,148.74,148.5,148.5,15907.0,134.1758,134.239,134.0224,134.0224,15907.0
2019-09-19 13:00:00,148.46,148.65,148.45,148.59,4147.0,133.9863,134.1577,133.9772,134.1036,4147.0
2019-09-19 13:05:00,148.62,148.62,148.5,148.52,5859.0,134.1307,134.1307,134.0224,134.0404,5859.0
2019-09-19 13:10:00,148.53,148.69,148.41,148.45,10722.0,134.0494,134.1938,133.9411,133.9772,10722.0
2019-09-19 13:15:00,148.44,148.52,148.43,148.5,2968.0,133.9682,134.0404,133.9592,134.0224,2968.0
2019-09-19 13:20:00,148.5,148.66,148.43,148.61,5597.0,134.0224,134.1668,133.9592,134.1216,5597.0
2019-09-19 13:25:00,148.58,148.72,148.58,148.67,6098.0,134.0946,134.2209,134.0946,134.1758,6098.0
2019-09-19 13:30:00,148.67,148.68,148.36,148.47,8248.0,134.1758,134.1848,133.896,133.9953,8248.0
2019-09-19 13:35:00,148.45,148.49,148.35,148.44,4984.0,133.9772,134.0133,133.887,133.9682,4984.0
2019-09-19 13:40:00,148.44,148.46,148.3,148.45,7217.0,133.9682,133.9863,133.8419,133.9772,7217.0
2019-09-19 13:45:00,148.53,148.65,148.52,148.63,3961.0,134.0494,134.1577,134.0404,134.1397,3961.0
2019-09-19 13:50:00,148.64,148.72,148.6,148.64,2332.0,134.1487,134.2209,134.1126,134.1487,2332.0
2019-09-19 13:55:00,148.63,148.63,148.52,148.56,5668.0,134.1397,134.1397,134.0404,134.0765,5668.0
2019-09-19 14:00:00,148.55,148.7,148.53,148.69,5672.0,134.0675,134.2029,134.0494,134.1938,5672.0
2019-09-19 14:05:00,148.71,148.73,148.51,148.56,6306.0,134.2119,134.2299,134.0314,134.0765,6306.0
2019-09-19 14:10:00,148.57,148.57,148.45,148.52,3025.0,134.0855,134.0855,133.9772,134.0404,3025.0
2019-09-19 14:15:00,148.54,148.58,148.52,148.54,2887.0,134.0585,134.0946,134.0404,134.0585,2887.0
2019-09-19 14:20:00,148.59,148.62,148.48,148.53,4108.0,134.1036,134.1307,134.0043,134.0494,4108.0
2019-09-19 14:25:00,148.56,148.58,148.37,148.42,5122.0,134.0765,134.0946,133.905,133.9502,5122.0
2019-09-19 14:30:00,148.37,148.4,148.2,148.2,3206.0,133.905,133.9321,133.7516,133.7516,3206.0
2019-09-19 14:35:00,148.24,148.24,148.09,148.13,5119.0,133.7877,133.7877,133.6523,133.6884,5119.0
2019-09-19 14:40:00,148.12,148.27,148.09,148.21,3039.0,133.6794,133.8148,133.6523,133.7606,3039.0
2019-09-19 14:45:00,148.18,148.21,148.07,148.2,5289.0,133.7335,133.7606,133.6343,133.7516,5289.0
2019-09-19 14:50:00,148.24,148.24,148.08,148.08,4817.0,133.7877,133.7877,133.6433,133.6433,4817.0
2019-09-19 14:55:00,148.08,148.08,147.98,148.0,3320.0,133.6433,133.6433,133.553,133.5711,3320.0
2019-09-19 15:00:00,147.98,148.23,147.94,147.94,6086.0,133.553,133.7787,133.5169,133.5169,6086.0
2019-09-19 15:05:00,147.99,148.05,147.94,147.98,2803.0,133.5621,133.6162,133.5169,133.553,2803.0
2019-09-19 15:10:00,147.99,148.02,147.91,147.97,5900.0,133.5621,133.5891,133.4899,133.544,5900.0
2019-09-19 15:15:00,148.0,148.14,147.99,148.09,4924.0,133.5711,133.6974,133.5621,133.6523,4924.0
2019-09-19 15:20:00,148.07,148.12,148.03,148.11,8822.0,133.6343,133.6794,133.5982,133.6704,8822.0
2019-09-19 15:25:00,148.11,148.11,147.98,148.01,10571.0,133.6704,133.6704,133.553,133.5801,10571.0
2019-09-19 15:30:00,147.95,148.02,147.69,147.72,14220.0,133.526,133.5891,133.2913,133.3184,14220.0
2019-09-19 15:35:00,147.72,147.76,147.57,147.76,15490.0,133.3184,133.3545,133.183,133.3545,15490.0
2019-09-19 15:40:00,147.76,147.87,147.68,147.75,14479.0,133.3545,133.4538,133.2823,133.3455,14479.0
2019-09-19 15:45:00,147.76,147.79,147.45,147.45,17908.0,133.3545,133.3816,133.0747,133.0747,17908.0
2019-09-19 15:50:00,147.42,147.43,147.25,147.36,18718.0,133.0476,133.0567,132.8942,132.9935,18718.0
2019-09-19 15:55:00,147.38,147.47,147.18,147.26,55638.0,133.0115,133.0928,132.831,132.9032,55638.0
2019-09-20 09:30:00,147.56,147.87,147.11,147.8,138069.0,133.174,133.4538,132.7679,133.3906,138069.0
2019-09-20 09:35:00,147.71,147.9,147.5,147.54,1419.0,133.3094,133.4808,133.1198,133.1559,1419.0
2019-09-20 09:40:00,147.72,147.72,147.57,147.57,437.0,133.3184,133.3184,133.183,133.183,437.0
2019-09-20 09:45:00,147.52,147.56,147.01,147.03,2054.0,133.1379,133.174,132.6776,132.6957,2054.0
2019-09-20 09:50:00,147.09,147.4,147.09,147.35,2144.0,132.7498,133.0296,132.7498,132.9845,2144.0
2019-09-20 09:55:00,147.4,147.81,147.4,147.66,3625.0,133.0296,133.3996,133.0296,133.2642,3625.0
2019-09-20 10:00:00,147.66,147.88,147.66,147.83,2802.0,133.2642,133.4628,133.2642,133.4177,2802.0
2019-09-20 10:05:00,147.92,147.96,147.72,147.95,2074.0,133.4989,133.535,133.3184,133.526,2074.0
2019-09-20 10:10:00,147.87,148.17,147.87,147.96,2022.0,133.4538,133.7245,133.4538,133.535,2022.0
2019-09-20 10:15:00,147.94,148.09,147.94,148.09,1601.0,133.5169,133.6523,133.5169,133.6523,1601.0
2019-09-20 10:20:00,148.13,148.22,148.12,148.19,1500.0,133.6884,133.7697,133.6794,133.7426,1500.0
2019-09-20 10:25:00,148.25,148.4,148.21,148.27,2867.0,133.7967,133.9321,133.7606,133.8148,2867.0
2019-09-20 10:30:00,148.32,148.51,148.28,148.36,2960.0,133.8599,134.0314,133.8238,133.896,2960.0
2019-09-20 10:35:00,148.4,148.42,148.1,148.17,1120.0,133.9321,133.9502,133.6613,133.7245,1120.0
2019-09-20 10:40:00,148.21,148.21,147.87,148.18,13254.0,133.7606,133.7606,133.4538,133.7335,13254.0
2019-09-20 10:45:00,148.1,148.6,148.06,148.6,7360.0,133.6613,134.1126,133.6252,134.1126,7360.0
2019-09-20 10:50:00,148.45,148.47,148.3,148.33,3059.0,133.9772,133.9953,133.8419,133.8689,3059.0
2019-09-20 10:55:00,148.07,148.24,147.99,148.24,1900.0,133.6343,133.7877,133.5621,133.7877,1900.0
2019-09-20 11:00:00,148.24,148.41,148.22,148.24,1220.0,133.7877,133.9411,133.7697,133.7877,1220.0
2019-09-20 11:05:00,148.29,148.32,148.17,148.32,3295.0,133.8328,133.8599,133.7245,133.8599,3295.0
2019-09-20 11:10:00,148.3,148.36,148.13,148.13,2970.0,133.8419,133.896,133.6884,133.6884,2970.0
2019-09-20 11:15:00,148.1,148.16,147.92,148.04,5064.0,133.6613,133.7155,133.4989,133.6072,5064.0
2019-09-20 11:20:00,148.11,148.29,148.1,148.29,2100.0,133.6704,133.8328,133.6613,133.8328,2100.0
2019-09-20 11:25:00,148.44,148.57,148.37,148.45,2888.0,133.9682,134.0855,133.905,133.9772,2888.0
2019-09-20 11:30:00,148.44,148.54,148.39,148.54,2635.0,133.9682,134.0585,133.9231,134.0585,2635.0
2019-09-20 11:35:00,148.5,148.5,148.17,148.17,1690.0,134.0224,134.0224,133.7245,133.7245,1690.0
2019-09-20 11:40:00,148.17,148.33,148.15,148.33,1689.0,133.7245,133.8689,133.7065,133.8689,1689.0
2019-09-20 11:45:00,148.4,148.4,148.18,148.18,2590.0,133.9321,133.9321,133.7335,133.7335,2590.0
2019-09-20 11:50:00,148.19,148.39,148.19,148.36,1401.0,133.7426,133.9231,133.7426,133.896,1401.0
2019-09-20 11:55:00,148.52,148.54,148.39,148.39,968.0,134.0404,134.0585,133.9231,133.9231,968.0
2019-09-20 12:00:00,148.31,148.36,148.1,148.1,2100.0,133.8509,133.896,133.6613,133.6613,2100.0
2019-09-20 12:05:00,148.11,148.21,148.09,148.2,2403.0,133.6704,133.7606,133.6523,133.7516,2403.0
2019-09-20 12:10:00,148.18,148.38,148.18,148.38,1500.0,133.7335,133.9141,133.7335,133.9141,1500.0
2019-09-20 12:15:00,148.43,148.44,148.3,148.34,1900.0,133.9592,133.9682,133.8419,133.878,1900.0
2019-09-20 12:20:00,148.38,148.45,148.37,148.37,2084.0,133.9141,133.9772,133.905,133.905,2084.0
2019-09-20 12:25:00,148.38,148.49,148.35,148.49,1984.0,133.9141,134.0133,133.887,134.0133,1984.0
2019-09-20 12:30:00,148.52,148.55,148.42,148.44,3946.0,134.0404,134.0675,133.9502,133.9682,3946.0
2019-09-20 12:35:00,148.44,148.5,148.41,148.44,2551.0,133.9682,134.0224,133.9411,133.9682,2551.0
2019-09-20 12:40:00,148.44,148.48,148.38,148.39,1600.0,133.9682,134.0043,133.9141,133.9231,1600.0
2019-09-20 12:45:00,148.29,148.31,148.23,148.27,2168.0,133.8328,133.8509,133.7787,133.8148,2168.0
2019-09-20 12:50:00,148.31,148.36,148.28,148.33,8577.0,133.8509,133.896,133.8238,133.8689,8577.0
2019-09-20 12:55:00,148.33,148.33,148.23,148.27,1069.0,133.8689,133.8689,133.7787,133.8148,1069.0
2019-09-20 13:00:00,148.18,148.19,148.11,148.11,2204.0,133.7335,133.7426,133.6704,133.6704,2204.0
2019-09-20 13:05:00,148.1,148.17,148.1,148.12,2402.0,133.6613,133.7245,133.6613,133.6794,2402.0
2019-09-20 13:10:00,148.12,148.12,147.32,147.33,24881.0,133.6794,133.6794,132.9574,132.9664,24881.0
2019-09-20 13:15:00,147.29,147.41,146.39,147.41,17585.0,132.9303,133.0386,132.1181,133.0386,17585.0
2019-09-20 13:20:00,147.26,147.33,147.07,147.33,6534.0,132.9032,132.9664,132.7318,132.9664,6534.0
2019-09-20 13:25:00,147.32,147.43,147.06,147.08,3313.0,132.9574,133.0567,132.7227,132.7408,3313.0
2019-09-20 13:30:00,146.96,147.06,146.9,146.9,1639.0,132.6325,132.7227,132.5783,132.5783,1639.0
2019-09-20 13:35:00,146.96,147.0,146.74,146.74,4331.0,132.6325,132.6686,132.4339,132.4339,4331.0
2019-09-20 13:40:00,146.76,146.84,146.64,146.72,6585.0,132.452,132.5242,132.3437,132.4159,6585.0
2019-09-20 13:45:00,146.54,146.69,146.46,146.46,2300.0,132.2534,132.3888,132.1812,132.1812,2300.0
2019-09-20 13:50:00,146.46,146.52,146.37,146.4,1653.0,132.1812,132.2354,132.1,132.1271,1653.0
2019-09-20 13:55:00,146.38,146.79,146.33,146.78,7536.0,132.109,132.4791,132.0639,132.47,7536.0
2019-09-20 14:00:00,146.8,146.99,146.66,146.7,5387.0,132.4881,132.6596,132.3617,132.3978,5387.0
2019-09-20 14:05:00,146.7,146.78,146.61,146.62,2359.0,132.3978,132.47,132.3166,132.3256,2359.0
2019-09-20 14:10:00,146.64,146.64,146.58,146.62,1843.0,132.3437,132.3437,132.2895,132.3256,1843.0
2019-09-20 14:15:00,146.62,146.64,146.51,146.62,2547.0,132.3256,132.3437,132.2264,132.3256,2547.0
2019-09-20 14:20:00,146.63,146.76,146.63,146.69,1282.0,132.3347,132.452,132.3347,132.3888,1282.0
2019-09-20 14:25:00,146.69,146.74,146.54,146.54,2553.0,132.3888,132.4339,132.2534,132.2534,2553.0
2019-09-20 14:30:00,146.59,146.8,146.59,146.75,2946.0,132.2986,132.4881,132.2986,132.443,2946.0
2019-09-20 14:35:00,146.74,146.83,146.74,146.76,3562.0,132.4339,132.5152,132.4339,132.452,3562.0
2019-09-20 14:40:00,146.75,146.81,146.69,146.78,3295.0,132.443,132.4971,132.3888,132.47,3295.0
2019-09-20 14:45:00,146.79,146.91,146.79,146.86,3532.0,132.4791,132.5874,132.4791,132.5422,3532.0
2019-09-20 14:50:00,146.8,146.82,146.62,146.68,4938.0,132.4881,132.5061,132.3256,132.3798,4938.0
2019-09-20 14:55:00,146.68,146.74,146.45,146.54,3602.0,132.3798,132.4339,132.1722,132.2534,3602.0
2019-09-20 15:00:00,146.5,146.55,146.42,146.49,4471.0,132.2173,132.2625,132.1451,132.2083,4471.0
2019-09-20 15:05:00,146.5,146.5,146.26,146.26,3861.0,132.2173,132.2173,132.0007,132.0007,3861.0
2019-09-20 15:10:00,146.25,146.26,146.08,146.25,4907.0,131.9917,132.0007,131.8383,131.9917,4907.0
2019-09-20 15:15:00,146.25,146.29,145.8,145.8,6101.0,131.9917,132.0278,131.5856,131.5856,6101.0
2019-09-20 15:20:00,145.81,145.9,145.6,145.63,5143.0,131.5946,131.6758,131.4051,131.4322,5143.0
2019-09-20 15:25:00,145.67,145.67,145.31,145.41,7342.0,131.4683,131.4683,131.1434,131.2336,7342.0
2019-09-20 15:30:00,145.45,145.56,145.39,145.53,7703.0,131.2697,131.369,131.2156,131.3419,7703.0
2019-09-20 15:35:00,145.54,145.94,145.54,145.92,8820.0,131.3509,131.7119,131.3509,131.6939,8820.0
2019-09-20 15:40:00,145.88,146.03,145.82,145.82,6960.0,131.6578,131.7932,131.6036,131.6036,6960.0
2019-09-20 15:45:00,145.84,145.94,145.75,145.93,10057.0,131.6217,131.7119,131.5405,131.7029,10057.0
2019-09-20 15:50:00,145.94,146.18,145.88,145.97,27137.0,131.7119,131.9285,131.6578,131.739,27137.0
2019-09-20 15:55:00,146.01,146.04,145.66,145.7,69397.0,131.7751,131.8022,131.4592,131.4953,69397.0
2019-09-23 09:30:00,143.84,144.07,143.27,143.9,11356.0,129.8167,130.0242,129.3022,129.8708,11356.0
2019-09-23 09:35:00,144.84,145.25,144.52,145.05,4036.0,130.7192,131.0892,130.4304,130.9087,4036.0
2019-09-23 09:40:00,145.0,145.48,144.94,145.43,4900.0,130.8636,131.2968,130.8094,131.2517,4900.0
2019-09-23 09:45:00,145.62,145.89,145.62,145.73,3105.0,131.4231,131.6668,131.4231,131.5224,3105.0
2019-09-23 09:50:00,145.84,145.89,145.58,145.79,5892.0,131.6217,131.6668,131.387,131.5766,5892.0
2019-09-23 09:55:00,145.83,145.83,145.55,145.65,1813.0,131.6127,131.6127,131.36,131.4502,1813.0
2019-09-23 10:00:00,145.62,145.74,145.41,145.7,4135.0,131.4231,131.5314,131.2336,131.4953,4135.0
2019-09-23 10:05:00,145.74,145.74,145.44,145.52,4597.0,131.5314,131.5314,131.2607,131.3329,4597.0
2019-09-23 10:10:00,145.52,145.61,145.42,145.45,6627.0,131.3329,131.4141,131.2426,131.2697,6627.0
2019-09-23 10:15:00,145.45,145.71,145.43,145.71,5041.0,131.2697,131.5044,131.2517,131.5044,5041.0
2019-09-23 10:20:00,145.65,145.8,145.58,145.78,2300.0,131.4502,131.5856,131.387,131.5675,2300.0
2019-09-23 10:25:00,145.82,145.98,145.68,145.97,4574.0,131.6036,131.748,131.4773,131.739,4574.0
2019-09-23 10:30:00,145.98,146.4,145.98,146.07,3525.0,131.748,132.1271,131.748,131.8293,3525.0
2019-09-23 10:35:00,146.19,146.28,146.12,146.27,3065.0,131.9376,132.0188,131.8744,132.0098,3065.0
2019-09-23 10:40:00,146.22,146.22,146.06,146.08,1900.0,131.9646,131.9646,131.8202,131.8383,1900.0
2019-09-23 10:45:00,146.11,146.17,146.0,146.17,9065.0,131.8654,131.9195,131.7661,131.9195,9065.0
2019-09-23 10:50:00,146.12,146.3,146.04,146.04,3663.0,131.8744,132.0368,131.8022,131.8022,3663.0
2019-09-23 10:55:00,146.16,146.27,146.03,146.26,4900.0,131.9105,132.0098,131.7932,132.0007,4900.0
2019-09-23 11:00:00,146.36,146.82,146.36,146.71,2051.0,132.091,132.5061,132.091,132.4069,2051.0
2019-09-23 11:05:00,146.71,146.72,146.49,146.49,4198.0,132.4069,132.4159,132.2083,132.2083,4198.0
2019-09-23 11:10:00,146.57,146.72,146.54,146.67,1220.0,132.2805,132.4159,132.2534,132.3708,1220.0
2019-09-23 11:15:00,146.69,146.85,146.68,146.84,3245.0,132.3888,132.5332,132.3798,132.5242,3245.0
2019-09-23 11:20:00,146.82,146.98,146.69,146.74,4018.0,132.5061,132.6505,132.3888,132.4339,4018.0
2019-09-23 11:25:00,146.74,146.77,146.56,146.7,3256.0,132.4339,132.461,132.2715,132.3978,3256.0
2019-09-23 11:30:00,146.86,147.02,146.7,146.7,3567.0,132.5422,132.6866,132.3978,132.3978,3567.0
2019-09-23 11:35:00,146.75,146.89,146.73,146.76,4562.0,132.443,132.5693,132.4249,132.452,4562.0
2019-09-23 11:40:00,146.74,146.85,146.6,146.68,2600.0,132.4339,132.5332,132.3076,132.3798,2600.0
2019-09-23 11:45:00,146.68,146.82,146.52,146.73,3739.0,132.3798,132.5061,132.2354,132.4249,3739.0
2019-09-23 11:50:00,146.77,146.81,146.7,146.79,2324.0,132.461,132.4971,132.3978,132.4791,2324.0
2019-09-23 11:55:00,146.74,146.85,146.73,146.84,2324.0,132.4339,132.5332,132.4249,132.5242,2324.0
2019-09-23 12:00:00,146.89,146.89,146.71,146.77,4068.0,132.5693,132.5693,132.4069,132.461,4068.0
2019-09-23 12:05:00,146.81,147.14,146.81,147.13,2688.0,132.4971,132.7949,132.4971,132.7859,2688.0
2019-09-23 12:10:00,147.13,147.15,147.0,147.04,2005.0,132.7859,132.804,132.6686,132.7047,2005.0
2019-09-23 12:15:00,147.04,147.25,147.04,147.24,8369.0,132.7047,132.8942,132.7047,132.8852,8369.0
2019-09-23 12:20:00,147.21,147.32,147.2,147.26,3106.0,132.8581,132.9574,132.8491,132.9032,3106.0
2019-09-23 12:25:00,147.33,147.34,147.18,147.22,5521.0,132.9664,132.9754,132.831,132.8671,5521.0
2019-09-23 12:30:00,147.22,147.37,147.22,147.35,2401.0,132.8671,133.0025,132.8671,132.9845,2401.0
2019-09-23 12:35:00,147.34,147.42,147.26,147.26,2472.0,132.9754,133.0476,132.9032,132.9032,2472.0
2019-09-23 12:40:00,147.27,147.28,147.22,147.27,1399.0,132.9123,132.9213,132.8671,132.9123,1399.0
2019-09-23 12:45:00,147.27,147.31,147.19,147.22,2815.0,132.9123,132.9484,132.8401,132.8671,2815.0
2019-09-23 12:50:00,147.19,147.27,147.19,147.19,3210.0,132.8401,132.9123,132.8401,132.8401,3210.0
2019-09-23 12:55:00,147.24,147.27,147.15,147.2,3701.0,132.8852,132.9123,132.804,132.8491,3701.0
2019-09-23 13:00:00,147.18,147.32,147.18,147.22,6300.0,132.831,132.9574,132.831,132.8671,6300.0
2019-09-23 13:05:00,147.2,147.28,147.16,147.28,2035.0,132.8491,132.9213,132.813,132.9213,2035.0
2019-09-23 13:10:00,147.33,147.44,147.32,147.38,2300.0,132.9664,133.0657,132.9574,133.0115,2300.0
2019-09-23 13:15:00,147.38,147.46,147.37,147.38,1612.0,133.0115,133.0837,133.0025,133.0115,1612.0
2019-09-23 13:20:00,147.38,147.39,147.3,147.31,1836.0,133.0115,133.0206,132.9393,132.9484,1836.0
2019-09-23 13:25:00,147.32,147.37,147.22,147.29,2087.0,132.9574,133.0025,132.8671,132.9303,2087.0
2019-09-23 13:30:00,147.37,147.41,147.29,147.34,1800.0,133.0025,133.0386,132.9303,132.9754,1800.0
2019-09-23 13:35:00,147.33,147.37,147.29,147.37,2599.0,132.9664,133.0025,132.9303,133.0025,2599.0
2019-09-23 13:40:00,147.37,147.41,147.32,147.33,3447.0,133.0025,133.0386,132.9574,132.9664,3447.0
2019-09-23 13:45:00,147.34,147.57,147.29,147.56,3921.0,132.9754,133.183,132.9303,133.174,3921.0
2019-09-23 13:50:00,147.6,147.64,147.55,147.63,2207.0,133.2101,133.2462,133.165,133.2372,2207.0
2019-09-23 13:55:00,147.64,147.74,147.62,147.65,2001.0,133.2462,133.3364,133.2281,133.2552,2001.0
2019-09-23 14:00:00,147.69,147.69,147.55,147.62,2395.0,133.2913,133.2913,133.165,133.2281,2395.0
2019-09-23 14:05:00,147.7,147.73,147.66,147.68,2030.0,133.3003,133.3274,133.2642,133.2823,2030.0
2019-09-23 14:10:00,147.71,147.73,147.61,147.61,2900.0,133.3094,133.3274,133.2191,133.2191,2900.0
2019-09-23 14:15:00,147.61,147.61,147.41,147.43,2899.0,133.2191,133.2191,133.0386,133.0567,2899.0
2019-09-23 14:20:00,147.48,147.48,147.31,147.41,4490.0,133.1018,133.1018,132.9484,133.0386,4490.0
2019-09-23 14:25:00,147.37,147.41,147.35,147.39,2365.0,133.0025,133.0386,132.9845,133.0206,2365.0
2019-09-23 14:30:00,147.34,147.45,147.34,147.38,2137.0,132.9754,133.0747,132.9754,133.0115,2137.0
2019-09-23 14:35:00,147.4,147.42,147.3,147.32,3234.0,133.0296,133.0476,132.9393,132.9574,3234.0
2019-09-23 14:40:00,147.35,147.45,147.3,147.38,5980.0,132.9845,133.0747,132.9393,133.0115,5980.0
2019-09-23 14:45:00,147.46,147.46,147.32,147.36,4000.0,133.0837,133.0837,132.9574,132.9935,4000.0
2019-09-23 14:50:00,147.36,147.38,147.3,147.32,3534.0,132.9935,133.0115,132.9393,132.9574,3534.0
2019-09-23 14:55:00,147.39,147.45,147.37,147.4,3303.0,133.0206,133.0747,133.0025,133.0296,3303.0
2019-09-23 15:00:00,147.4,147.5,147.4,147.48,3214.0,133.0296,133.1198,133.0296,133.1018,3214.0
2019-09-23 15:05:00,147.48,147.67,147.46,147.57,6283.0,133.1018,133.2733,133.0837,133.183,6283.0
2019-09-23 15:10:00,147.63,147.68,147.58,147.61,2423.0,133.2372,133.2823,133.192,133.2191,2423.0
2019-09-23 15:15:00,147.63,147.64,147.59,147.6,5204.0,133.2372,133.2462,133.2011,133.2101,5204.0
2019-09-23 15:20:00,147.6,147.67,147.59,147.62,5691.0,133.2101,133.2733,133.2011,133.2281,5691.0
2019-09-23 15:25:00,147.65,147.68,147.58,147.59,5225.0,133.2552,133.2823,133.192,133.2011,5225.0
2019-09-23 15:30:00,147.59,147.62,147.38,147.41,6813.0,133.2011,133.2281,133.0115,133.0386,6813.0
2019-09-23 15:35:00,147.41,147.41,147.05,147.16,5404.0,133.0386,133.0386,132.7137,132.813,5404.0
2019-09-23 15:40:00,147.16,147.18,147.1,147.16,5837.0,132.813,132.831,132.7588,132.813,5837.0
2019-09-23 15:45:00,147.15,147.21,147.09,147.21,6653.0,132.804,132.8581,132.7498,132.8581,6653.0
2019-09-23 15:50:00,147.22,147.29,147.08,147.08,11469.0,132.8671,132.9303,132.7408,132.7408,11469.0
2019-09-23 15:55:00,147.06,147.31,147.01,147.29,60679.0,132.7227,132.9484,132.6776,132.9303,60679.0
2019-09-24 09:30:00,147.84,148.35,147.2,147.41,11127.0,133.4267,133.887,132.8491,133.0386,11127.0
2019-09-24 09:35:00,147.37,147.7,147.34,147.66,3885.0,133.0025,133.3003,132.9754,133.2642,3885.0
2019-09-24 09:40:00,147.78,147.88,147.64,147.69,1200.0,133.3725,133.4628,133.2462,133.2913,1200.0
2019-09-24 09:45:00,147.5,147.76,147.3,147.57,6302.0,133.1198,133.3545,132.9393,133.183,6302.0
2019-09-24 09:50:00,147.63,147.73,147.46,147.5,3725.0,133.2372,133.3274,133.0837,133.1198,3725.0
2019-09-24 09:55:00,147.55,147.63,147.24,147.24,3521.0,133.165,133.2372,132.8852,132.8852,3521.0
2019-09-24 10:00:00,147.24,147.24,146.76,146.91,6390.0,132.8852,132.8852,132.452,132.5874,6390.0
2019-09-24 10:05:00,146.91,146.98,146.55,146.89,17587.0,132.5874,132.6505,132.2625,132.5693,17587.0
2019-09-24 10:10:00,146.83,146.88,146.54,146.77,9310.0,132.5152,132.5603,132.2534,132.461,9310.0
2019-09-24 10:15:00,146.79,146.79,146.34,146.69,8071.0,132.4791,132.4791,132.0729,132.3888,8071.0
2019-09-24 10:20:00,146.67,146.69,145.97,146.04,6685.0,132.3708,132.3888,131.739,131.8022,6685.0
2019-09-24 10:25:00,146.18,146.18,145.65,145.79,19932.0,131.9285,131.9285,131.4502,131.5766,19932.0
2019-09-24 10:30:00,145.8,146.22,145.79,146.16,4501.0,131.5856,131.9646,131.5766,131.9105,4501.0
2019-09-24 10:35:00,146.13,146.37,146.06,146.24,5931.0,131.8834,132.1,131.8202,131.9827,5931.0
2019-09-24 10:40:00,146.14,146.3,145.99,146.16,2441.0,131.8924,132.0368,131.7571,131.9105,2441.0
2019-09-24 10:45:00,146.16,146.16,145.87,145.87,3321.0,131.9105,131.9105,131.6488,131.6488,3321.0
2019-09-24 10:50:00,145.98,146.05,145.71,145.71,4007.0,131.748,131.8112,131.5044,131.5044,4007.0
2019-09-24 10:55:00,145.73,145.81,145.52,145.66,4095.0,131.5224,131.5946,131.3329,131.4592,4095.0
2019-09-24 11:00:00,145.59,145.64,145.37,145.38,5035.0,131.3961,131.4412,131.1975,131.2065,5035.0
2019-09-24 11:05:00,145.43,145.69,145.43,145.58,4936.0,131.2517,131.4863,131.2517,131.387,4936.0
2019-09-24 11:10:00,145.58,145.67,145.52,145.67,3980.0,131.387,131.4683,131.3329,131.4683,3980.0
2019-09-24 11:15:00,145.64,145.74,145.61,145.73,2715.0,131.4412,131.5314,131.4141,131.5224,2715.0
2019-09-24 11:20:00,145.74,145.8,145.67,145.73,3583.0,131.5314,131.5856,131.4683,131.5224,3583.0
2019-09-24 11:25:00,145.67,145.85,145.63,145.76,3252.0,131.4683,131.6307,131.4322,131.5495,3252.0
2019-09-24 11:30:00,145.76,145.78,145.62,145.64,3451.0,131.5495,131.5675,131.4231,131.4412,3451.0
2019-09-24 11:35:00,145.66,145.66,145.1,145.1,4301.0,131.4592,131.4592,130.9538,130.9538,4301.0
2019-09-24 11:40:00,145.17,145.26,145.0,145.1,5065.0,131.017,131.0982,130.8636,130.9538,5065.0
2019-09-24 11:45:00,145.14,145.64,145.14,145.48,4873.0,130.9899,131.4412,130.9899,131.2968,4873.0
2019-09-24 11:50:00,145.53,145.53,145.33,145.38,2512.0,131.3419,131.3419,131.1614,131.2065,2512.0
2019-09-24 11:55:00,145.38,145.54,145.34,145.43,3029.0,131.2065,131.3509,131.1704,131.2517,3029.0
2019-09-24 12:00:00,145.34,145.53,145.33,145.49,5027.0,131.1704,131.3419,131.1614,131.3058,5027.0
2019-09-24 12:05:00,145.5,145.61,145.48,145.59,4683.0,131.3148,131.4141,131.2968,131.3961,4683.0
2019-09-24 12:10:00,145.59,145.61,145.5,145.54,2800.0,131.3961,131.4141,131.3148,131.3509,2800.0
2019-09-24 12:15:00,145.56,145.78,145.51,145.51,3279.0,131.369,131.5675,131.3239,131.3239,3279.0
2019-09-24 12:20:00,145.41,145.52,144.93,145.1,4271.0,131.2336,131.3329,130.8004,130.9538,4271.0
2019-09-24 12:25:00,145.1,145.2,144.76,144.86,5905.0,130.9538,131.0441,130.647,130.7372,5905.0
2019-09-24 12:30:00,144.78,144.78,144.43,144.68,3951.0,130.665,130.665,130.3491,130.5748,3951.0
2019-09-24 12:35:00,144.61,144.62,144.25,144.25,2704.0,130.5116,130.5206,130.1867,130.1867,2704.0
2019-09-24 12:40:00,144.34,144.35,143.96,143.96,3900.0,130.2679,130.2769,129.925,129.925,3900.0
2019-09-24 12:45:00,143.94,144.35,143.92,144.34,7640.0,129.9069,130.2769,129.8889,130.2679,7640.0
2019-09-24 12:50:00,144.3,144.3,143.93,143.93,3323.0,130.2318,130.2318,129.8979,129.8979,3323.0
2019-09-24 12:55:00,143.96,143.96,143.75,143.75,3000.0,129.925,129.925,129.7354,129.7354,3000.0
2019-09-24 13:00:00,143.78,144.01,143.75,143.83,6545.0,129.7625,129.9701,129.7354,129.8076,6545.0
2019-09-24 13:05:00,143.84,144.04,143.83,143.89,4811.0,129.8167,129.9972,129.8076,129.8618,4811.0
2019-09-24 13:10:00,143.86,143.91,143.72,143.79,7187.0,129.8347,129.8798,129.7084,129.7715,7187.0
2019-09-24 13:15:00,143.81,143.84,143.72,143.75,3219.0,129.7896,129.8167,129.7084,129.7354,3219.0
2019-09-24 13:20:00,143.81,143.81,143.49,143.51,4224.0,129.7896,129.7896,129.5008,129.5188,4224.0
2019-09-24 13:25:00,143.55,143.7,143.43,143.56,3690.0,129.5549,129.6903,129.4466,129.564,3690.0
2019-09-24 13:30:00,143.54,143.81,143.54,143.73,7795.0,129.5459,129.7896,129.5459,129.7174,7795.0
2019-09-24 13:35:00,143.76,144.07,143.73,143.99,4330.0,129.7445,130.0242,129.7174,129.952,4330.0
2019-09-24 13:40:00,144.02,144.14,143.97,144.14,4357.0,129.9791,130.0874,129.934,130.0874,4357.0
2019-09-24 13:45:00,144.14,144.41,144.14,144.37,3876.0,130.0874,130.3311,130.0874,130.295,3876.0
2019-09-24 13:50:00,144.37,144.49,144.35,144.43,4859.0,130.295,130.4033,130.2769,130.3491,4859.0
2019-09-24 13:55:00,144.36,144.48,144.32,144.36,4779.0,130.286,130.3943,130.2499,130.286,4779.0
2019-09-24 14:00:00,144.36,144.4,144.03,144.03,4218.0,130.286,130.3221,129.9881,129.9881,4218.0
2019-09-24 14:05:00,144.0,144.08,143.83,143.84,4156.0,129.9611,130.0333,129.8076,129.8167,4156.0
2019-09-24 14:10:00,143.77,145.28,143.73,144.87,12392.0,129.7535,131.1163,129.7174,130.7463,12392.0
2019-09-24 14:15:00,144.89,145.02,144.61,144.98,9857.0,130.7643,130.8816,130.5116,130.8455,9857.0
2019-09-24 14:20:00,145.07,145.17,144.94,144.97,2917.0,130.9268,131.017,130.8094,130.8365,2917.0
2019-09-24 14:25:00,144.97,145.2,144.97,145.14,19036.0,130.8365,131.0441,130.8365,130.9899,19036.0
2019-09-24 14:30:00,145.17,145.23,144.98,145.13,4146.0,131.017,131.0712,130.8455,130.9809,4146.0
2019-09-24 14:35:00,145.12,145.31,144.62,144.7,9501.0,130.9719,131.1434,130.5206,130.5928,9501.0
2019-09-24 14:40:00,144.77,144.78,144.51,144.61,5702.0,130.656,130.665,130.4213,130.5116,5702.0
2019-09-24 14:45:00,144.53,144.81,144.41,144.81,11390.0,130.4394,130.6921,130.3311,130.6921,11390.0
2019-09-24 14:50:00,144.81,144.81,144.47,144.68,3910.0,130.6921,130.6921,130.3852,130.5748,3910.0
2019-09-24 14:55:00,144.68,144.76,144.47,144.55,4559.0,130.5748,130.647,130.3852,130.4574,4559.0
2019-09-24 15:00:00,144.5,144.83,144.43,144.83,7918.0,130.4123,130.7101,130.3491,130.7101,7918.0
2019-09-24 15:05:00,144.83,145.05,144.77,144.93,9097.0,130.7101,130.9087,130.656,130.8004,9097.0
2019-09-24 15:10:00,144.96,145.32,144.89,145.25,9713.0,130.8275,131.1524,130.7643,131.0892,9713.0
2019-09-24 15:15:00,145.24,145.31,145.01,145.01,6191.0,131.0802,131.1434,130.8726,130.8726,6191.0
2019-09-24 15:20:00,144.98,144.98,144.35,144.36,7397.0,130.8455,130.8455,130.2769,130.286,7397.0
2019-09-24 15:25:00,144.35,144.73,144.35,144.54,8118.0,130.2769,130.6199,130.2769,130.4484,8118.0
2019-09-24 15:30:00,144.49,144.49,144.23,144.27,9967.0,130.4033,130.4033,130.1686,130.2047,9967.0
2019-09-24 15:35:00,144.3,144.49,144.27,144.4,9246.0,130.2318,130.4033,130.2047,130.3221,9246.0
2019-09-24 15:40:00,144.4,144.79,144.4,144.74,17304.0,130.3221,130.674,130.3221,130.6289,17304.0
2019-09-24 15:45:00,144.74,145.06,144.71,144.99,16141.0,130.6289,130.9177,130.6018,130.8546,16141.0
2019-09-24 15:50:00,144.95,145.12,144.66,145.08,35254.0,130.8185,130.9719,130.5567,130.9358,35254.0
2019-09-24 15:55:00,145.08,145.08,144.75,144.9,62129.0,130.9358,130.9358,130.6379,130.7733,62129.0
2019-09-25 09:30:00,144.45,144.78,144.33,144.56,17305.0,130.3672,130.665,130.2589,130.4665,17305.0
2019-09-25 09:35:00,144.47,144.7,144.32,144.53,2900.0,130.3852,130.5928,130.2499,130.4394,2900.0
2019-09-25 09:40:00,144.48,144.77,144.15,144.24,8011.0,130.3943,130.656,130.0964,130.1777,8011.0
2019-09-25 09:45:00,144.27,144.27,143.77,144.06,8396.0,130.2047,130.2047,129.7535,130.0152,8396.0
2019-09-25 09:50:00,143.98,144.09,143.79,143.82,3797.0,129.943,130.0423,129.7715,129.7986,3797.0
2019-09-25 09:55:00,143.93,144.0,143.58,143.74,4547.0,129.8979,129.9611,129.582,129.7264,4547.0
2019-09-25 10:00:00,143.7,143.84,143.07,143.65,6030.0,129.6903,129.8167,129.1217,129.6452,6030.0
2019-09-25 10:05:00,143.71,143.87,143.49,143.78,2726.0,129.6993,129.8437,129.5008,129.7625,2726.0
2019-09-25 10:10:00,143.75,143.76,143.39,143.65,3552.0,129.7354,129.7445,129.4105,129.6452,3552.0
2019-09-25 10:15:00,143.64,144.02,143.61,143.74,9048.0,129.6362,129.9791,129.6091,129.7264,9048.0
2019-09-25 10:20:00,143.74,144.01,143.64,143.65,4817.0,129.7264,129.9701,129.6362,129.6452,4817.0
2019-09-25 10:25:00,143.64,144.0,143.61,143.94,2768.0,129.6362,129.9611,129.6091,129.9069,2768.0
2019-09-25 10:30:00,143.91,144.16,143.91,144.02,4373.0,129.8798,130.1055,129.8798,129.9791,4373.0
2019-09-25 10:35:00,143.9,144.13,143.89,143.91,4674.0,129.8708,130.0784,129.8618,129.8798,4674.0
2019-09-25 10:40:00,143.97,143.98,143.75,143.87,5160.0,129.934,129.943,129.7354,129.8437,5160.0
2019-09-25 10:45:00,144.05,144.31,144.05,144.19,1791.0,130.0062,130.2408,130.0062,130.1325,1791.0
2019-09-25 10:50:00,144.25,145.11,144.19,144.93,4700.0,130.1867,130.9629,130.1325,130.8004,4700.0
2019-09-25 10:55:00,144.88,144.97,144.76,144.83,7471.0,130.7553,130.8365,130.647,130.7101,7471.0
2019-09-25 11:00:00,144.86,144.95,144.62,144.86,5000.0,130.7372,130.8185,130.5206,130.7372,5000.0
2019-09-25 11:05:00,144.93,145.0,144.62,144.79,8279.0,130.8004,130.8636,130.5206,130.674,8279.0
2019-09-25 11:10:00,144.73,145.08,144.65,145.03,28964.0,130.6199,130.9358,130.5477,130.8907,28964.0
2019-09-25 11:15:00,144.95,145.33,144.95,145.21,2500.0,130.8185,131.1614,130.8185,131.0531,2500.0
2019-09-25 11:20:00,145.16,145.38,145.1,145.34,6143.0,131.008,131.2065,130.9538,131.1704,6143.0
2019-09-25 11:25:00,145.11,145.16,145.05,145.08,1517.0,130.9629,131.008,130.9087,130.9358,1517.0
2019-09-25 11:30:00,145.03,145.07,144.96,144.96,6699.0,130.8907,130.9268,130.8275,130.8275,6699.0
2019-09-25 11:35:00,145.0,145.14,144.88,145.03,6566.0,130.8636,130.9899,130.7553,130.8907,6566.0
2019-09-25 11:40:00,145.17,145.33,145.17,145.33,1951.0,131.017,131.1614,131.017,131.1614,1951.0
2019-09-25 11:45:00,145.33,145.33,145.2,145.22,2800.0,131.1614,131.1614,131.0441,131.0621,2800.0
2019-09-25 11:50:00,145.22,145.23,145.03,145.16,3800.0,131.0621,131.0712,130.8907,131.008,3800.0
2019-09-25 11:55:00,145.25,145.37,145.19,145.24,1720.0,131.0892,131.1975,131.0351,131.0802,1720.0
2019-09-25 12:00:00,145.37,145.62,145.32,145.62,8172.0,131.1975,131.4231,131.1524,131.4231,8172.0
2019-09-25 12:05:00,145.53,145.84,145.52,145.79,2440.0,131.3419,131.6217,131.3329,131.5766,2440.0
2019-09-25 12:10:00,145.78,145.78,145.59,145.69,2600.0,131.5675,131.5675,131.3961,131.4863,2600.0
2019-09-25 12:15:00,145.67,145.79,145.27,145.27,3800.0,131.4683,131.5766,131.1073,131.1073,3800.0
2019-09-25 12:20:00,145.35,145.35,145.27,145.27,1200.0,131.1795,131.1795,131.1073,131.1073,1200.0
2019-09-25 12:25:00,145.36,145.39,145.22,145.25,3807.0,131.1885,131.2156,131.0621,131.0892,3807.0
2019-09-25 12:30:00,145.28,145.34,145.22,145.26,4025.0,131.1163,131.1704,131.0621,131.0982,4025.0
2019-09-25 12:35:00,145.25,145.26,145.1,145.12,6075.0,131.0892,131.0982,130.9538,130.9719,6075.0
2019-09-25 12:40:00,145.07,145.25,144.99,145.09,14660.0,130.9268,131.0892,130.8546,130.9448,14660.0
2019-09-25 12:45:00,145.09,145.09,145.0,145.06,2900.0,130.9448,130.9448,130.8636,130.9177,2900.0
2019-09-25 12:50:00,145.06,145.07,144.85,144.97,3834.0,130.9177,130.9268,130.7282,130.8365,3834.0
2019-09-25 12:55:00,144.95,145.08,144.86,144.9,5102.0,130.8185,130.9358,130.7372,130.7733,5102.0
2019-09-25 13:00:00,144.93,145.06,144.85,144.97,4447.0,130.8004,130.9177,130.7282,130.8365,4447.0
2019-09-25 13:05:00,144.95,145.12,144.95,145.1,2550.0,130.8185,130.9719,130.8185,130.9538,2550.0
2019-09-25 13:10:00,145.09,145.13,145.02,145.08,3500.0,130.9448,130.9809,130.8816,130.9358,3500.0
2019-09-25 13:15:00,145.06,145.06,144.86,144.9,2156.0,130.9177,130.9177,130.7372,130.7733,2156.0
2019-09-25 13:20:00,144.88,144.95,144.83,144.92,2591.0,130.7553,130.8185,130.7101,130.7914,2591.0
2019-09-25 13:25:00,144.95,145.0,144.82,144.84,2061.0,130.8185,130.8636,130.7011,130.7192,2061.0
2019-09-25 13:30:00,144.84,144.92,144.78,144.84,6077.0,130.7192,130.7914,130.665,130.7192,6077.0
2019-09-25 13:35:00,144.91,144.93,144.8,144.84,28686.0,130.7824,130.8004,130.6831,130.7192,28686.0
2019-09-25 13:40:00,144.81,145.22,144.8,144.97,16627.0,130.6921,131.0621,130.6831,130.8365,16627.0
2019-09-25 13:45:00,144.95,145.17,144.95,145.08,4179.0,130.8185,131.017,130.8185,130.9358,4179.0
2019-09-25 13:50:00,145.16,145.28,145.14,145.28,2523.0,131.008,131.1163,130.9899,131.1163,2523.0
2019-09-25 13:55:00,145.22,145.24,145.16,145.18,1839.0,131.0621,131.0802,131.008,131.026,1839.0
2019-09-25 14:00:00,145.21,145.51,145.15,145.51,10401.0,131.0531,131.3239,130.999,131.3239,10401.0
2019-09-25 14:05:00,145.55,145.63,145.53,145.62,2583.0,131.36,131.4322,131.3419,131.4231,2583.0
2019-09-25 14:10:00,145.63,145.84,145.61,145.62,4671.0,131.4322,131.6217,131.4141,131.4231,4671.0
2019-09-25 14:15:00,145.6,145.71,145.52,145.6,5725.0,131.4051,131.5044,131.3329,131.4051,5725.0
2019-09-25 14:20:00,145.63,145.66,145.51,145.66,8337.0,131.4322,131.4592,131.3239,131.4592,8337.0
2019-09-25 14:25:00,145.64,145.76,145.62,145.69,3008.0,131.4412,131.5495,131.4231,131.4863,3008.0
2019-09-25 14:30:00,145.69,145.72,145.6,145.6,4524.0,131.4863,131.5134,131.4051,131.4051,4524.0
2019-09-25 14:35:00,145.63,145.77,145.63,145.65,7628.0,131.4322,131.5585,131.4322,131.4502,7628.0
2019-09-25 14:40:00,145.69,145.77,145.66,145.68,2494.0,131.4863,131.5585,131.4592,131.4773,2494.0
2019-09-25 14:45:00,145.69,145.89,145.69,145.81,4222.0,131.4863,131.6668,131.4863,131.5946,4222.0
2019-09-25 14:50:00,145.81,145.81,145.63,145.63,3730.0,131.5946,131.5946,131.4322,131.4322,3730.0
2019-09-25 14:55:00,145.63,145.71,145.6,145.68,3410.0,131.4322,131.5044,131.4051,131.4773,3410.0
2019-09-25 15:00:00,145.6,145.64,145.39,145.39,2658.0,131.4051,131.4412,131.2156,131.2156,2658.0
2019-09-25 15:05:00,145.42,145.6,145.37,145.59,2737.0,131.2426,131.4051,131.1975,131.3961,2737.0
2019-09-25 15:10:00,145.59,145.64,145.52,145.56,4568.0,131.3961,131.4412,131.3329,131.369,4568.0
2019-09-25 15:15:00,145.54,145.65,145.5,145.65,5223.0,131.3509,131.4502,131.3148,131.4502,5223.0
2019-09-25 15:20:00,145.65,145.7,145.61,145.67,4781.0,131.4502,131.4953,131.4141,131.4683,4781.0
2019-09-25 15:25:00,145.69,145.7,145.6,145.7,4575.0,131.4863,131.4953,131.4051,131.4953,4575.0
2019-09-25 15:30:00,145.69,145.74,145.59,145.74,6069.0,131.4863,131.5314,131.3961,131.5314,6069.0
2019-09-25 15:35:00,145.81,145.88,145.74,145.78,5555.0,131.5946,131.6578,131.5314,131.5675,5555.0
2019-09-25 15:40:00,145.79,145.88,145.63,145.72,6964.0,131.5766,131.6578,131.4322,131.5134,6964.0
2019-09-25 15:45:00,145.63,145.65,145.52,145.53,5986.0,131.4322,131.4502,131.3329,131.3419,5986.0
2019-09-25 15:50:00,145.52,145.81,145.52,145.65,10667.0,131.3329,131.5946,131.3329,131.4502,10667.0
2019-09-25 15:55:00,145.59,145.59,145.33,145.54,27203.0,131.3961,131.3961,131.1614,131.3509,27203.0
2019-09-26 09:30:00,145.17,145.62,144.62,145.14,15085.0,131.017,131.4231,130.5206,130.9899,15085.0
2019-09-26 09:35:00,145.2,145.55,144.83,145.15,15162.0,131.0441,131.36,130.7101,130.999,15162.0
2019-09-26 09:40:00,145.07,145.67,145.05,145.66,8857.0,130.9268,131.4683,130.9087,131.4592,8857.0
2019-09-26 09:45:00,145.79,146.02,145.52,146.0,7200.0,131.5766,131.7841,131.3329,131.7661,7200.0
2019-09-26 09:50:00,146.04,146.53,146.02,146.49,4389.0,131.8022,132.2444,131.7841,132.2083,4389.0
2019-09-26 09:55:00,146.48,146.84,146.15,146.8,10107.0,132.1993,132.5242,131.9015,132.4881,10107.0
2019-09-26 10:00:00,146.77,146.92,146.44,146.61,7984.0,132.461,132.5964,132.1632,132.3166,7984.0
2019-09-26 10:05:00,146.64,146.64,146.28,146.38,1793.0,132.3437,132.3437,132.0188,132.109,1793.0
2019-09-26 10:10:00,146.33,146.51,146.05,146.06,3211.0,132.0639,132.2264,131.8112,131.8202,3211.0
2019-09-26 10:15:00,145.96,145.96,145.72,145.89,2140.0,131.73,131.73,131.5134,131.6668,2140.0
2019-09-26 10:20:00,145.92,145.92,145.65,145.69,2454.0,131.6939,131.6939,131.4502,131.4863,2454.0
2019-09-26 10:25:00,145.68,146.06,145.68,146.05,2722.0,131.4773,131.8202,131.4773,131.8112,2722.0
2019-09-26 10:30:00,146.05,146.09,145.78,145.87,5204.0,131.8112,131.8473,131.5675,131.6488,5204.0
2019-09-26 10:35:00,145.94,146.16,145.8,146.13,5667.0,131.7119,131.9105,131.5856,131.8834,5667.0
2019-09-26 10:40:00,146.13,146.24,146.01,146.16,8401.0,131.8834,131.9827,131.7751,131.9105,8401.0
2019-09-26 10:45:00,146.16,146.38,146.04,146.37,2601.0,131.9105,132.109,131.8022,132.1,2601.0
2019-09-26 10:50:00,146.31,146.52,146.31,146.46,1025.0,132.0459,132.2354,132.0459,132.1812,1025.0
2019-09-26 10:55:00,146.47,146.53,146.11,146.18,2508.0,132.1903,132.2444,131.8654,131.9285,2508.0
2019-09-26 11:00:00,146.28,146.28,145.77,145.9,5623.0,132.0188,132.0188,131.5585,131.6758,5623.0
2019-09-26 11:05:00,145.97,146.08,145.78,145.87,4232.0,131.739,131.8383,131.5675,131.6488,4232.0
2019-09-26 11:10:00,145.91,145.92,145.86,145.92,342.0,131.6849,131.6939,131.6397,131.6939,342.0
2019-09-26 11:15:00,145.91,145.91,145.7,145.77,4889.0,131.6849,131.6849,131.4953,131.5585,4889.0
2019-09-26 11:20:00,145.7,145.75,145.58,145.69,3900.0,131.4953,131.5405,131.387,131.4863,3900.0
2019-09-26 11:25:00,145.77,145.79,145.6,145.7,3431.0,131.5585,131.5766,131.4051,131.4953,3431.0
2019-09-26 11:30:00,145.63,145.68,145.54,145.67,6749.0,131.4322,131.4773,131.3509,131.4683,6749.0
2019-09-26 11:35:00,145.71,145.88,145.71,145.81,2873.0,131.5044,131.6578,131.5044,131.5946,2873.0
2019-09-26 11:40:00,145.81,145.89,145.78,145.78,4613.0,131.5946,131.6668,131.5675,131.5675,4613.0
2019-09-26 11:45:00,145.85,145.85,145.64,145.64,1100.0,131.6307,131.6307,131.4412,131.4412,1100.0
2019-09-26 11:50:00,145.73,145.75,145.43,145.52,10101.0,131.5224,131.5405,131.2517,131.3329,10101.0
2019-09-26 11:55:00,145.55,145.75,145.51,145.72,1400.0,131.36,131.5405,131.3239,131.5134,1400.0
2019-09-26 12:00:00,145.7,145.96,145.59,145.93,1300.0,131.4953,131.73,131.3961,131.7029,1300.0
2019-09-26 12:05:00,145.88,146.14,145.88,146.03,2800.0,131.6578,131.8924,131.6578,131.7932,2800.0
2019-09-26 12:10:00,146.0,146.09,145.99,145.99,1681.0,131.7661,131.8473,131.7571,131.7571,1681.0
2019-09-26 12:15:00,146.06,146.14,146.02,146.14,1800.0,131.8202,131.8924,131.7841,131.8924,1800.0
2019-09-26 12:20:00,146.1,146.17,146.04,146.16,1746.0,131.8563,131.9195,131.8022,131.9105,1746.0
2019-09-26 12:25:00,146.23,146.54,146.2,146.43,2801.0,131.9737,132.2534,131.9466,132.1542,2801.0
2019-09-26 12:30:00,146.44,146.44,146.37,146.38,723.0,132.1632,132.1632,132.1,132.109,723.0
2019-09-26 12:35:00,146.34,146.62,146.34,146.59,1868.0,132.0729,132.3256,132.0729,132.2986,1868.0
2019-09-26 12:40:00,146.61,146.61,146.47,146.47,300.0,132.3166,132.3166,132.1903,132.1903,300.0
2019-09-26 12:45:00,146.38,146.41,146.35,146.41,1544.0,132.109,132.1361,132.082,132.1361,1544.0
2019-09-26 12:50:00,146.46,146.46,146.37,146.37,872.0,132.1812,132.1812,132.1,132.1,872.0
2019-09-26 12:55:00,146.39,146.55,146.31,146.54,1001.0,132.1181,132.2625,132.0459,132.2534,1001.0
2019-09-26 13:00:00,146.54,146.61,146.45,146.53,1443.0,132.2534,132.3166,132.1722,132.2444,1443.0
2019-09-26 13:05:00,146.55,146.66,146.51,146.51,3347.0,132.2625,132.3617,132.2264,132.2264,3347.0
2019-09-26 13:10:00,146.53,146.53,146.42,146.5,1724.0,132.2444,132.2444,132.1451,132.2173,1724.0
2019-09-26 13:15:00,146.35,146.39,146.3,146.3,918.0,132.082,132.1181,132.0368,132.0368,918.0
2019-09-26 13:20:00,145.99,146.07,145.77,145.86,1805.0,131.7571,131.8293,131.5585,131.6397,1805.0
2019-09-26 13:25:00,145.79,145.81,145.54,145.59,4640.0,131.5766,131.5946,131.3509,131.3961,4640.0
2019-09-26 13:30:00,145.69,145.7,145.64,145.64,1000.0,131.4863,131.4953,131.4412,131.4412,1000.0
2019-09-26 13:35:00,145.64,145.93,145.58,145.93,3731.0,131.4412,131.7029,131.387,131.7029,3731.0
2019-09-26 13:40:00,145.94,146.01,145.87,146.0,800.0,131.7119,131.7751,131.6488,131.7661,800.0
2019-09-26 13:45:00,146.12,146.15,145.85,145.85,2481.0,131.8744,131.9015,131.6307,131.6307,2481.0
2019-09-26 13:50:00,145.81,145.96,145.62,145.96,9688.0,131.5946,131.73,131.4231,131.73,9688.0
2019-09-26 13:55:00,145.97,146.02,145.86,146.02,4341.0,131.739,131.7841,131.6397,131.7841,4341.0
2019-09-26 14:00:00,146.0,146.06,145.9,145.95,3300.0,131.7661,131.8202,131.6758,131.721,3300.0
2019-09-26 14:05:00,146.02,146.26,145.89,146.25,2202.0,131.7841,132.0007,131.6668,131.9917,2202.0
2019-09-26 14:10:00,146.18,146.25,146.15,146.25,700.0,131.9285,131.9917,131.9015,131.9917,700.0
2019-09-26 14:15:00,146.18,146.38,146.12,146.12,1962.0,131.9285,132.109,131.8744,131.8744,1962.0
2019-09-26 14:20:00,146.15,146.33,146.15,146.33,4324.0,131.9015,132.0639,131.9015,132.0639,4324.0
2019-09-26 14:25:00,146.25,146.32,146.22,146.3,1400.0,131.9917,132.0549,131.9646,132.0368,1400.0
2019-09-26 14:30:00,146.34,146.42,146.28,146.28,2685.0,132.0729,132.1451,132.0188,132.0188,2685.0
2019-09-26 14:35:00,146.29,146.41,146.25,146.29,1807.0,132.0278,132.1361,131.9917,132.0278,1807.0
2019-09-26 14:40:00,146.31,146.4,146.26,146.26,11988.0,132.0459,132.1271,132.0007,132.0007,11988.0
2019-09-26 14:45:00,146.24,146.44,146.22,146.44,900.0,131.9827,132.1632,131.9646,132.1632,900.0
2019-09-26 14:50:00,146.44,146.44,146.15,146.19,2357.0,132.1632,132.1632,131.9015,131.9376,2357.0
2019-09-26 14:55:00,146.19,146.27,146.11,146.15,5138.0,131.9376,132.0098,131.8654,131.9015,5138.0
2019-09-26 15:00:00,146.15,146.38,146.12,146.38,4502.0,131.9015,132.109,131.8744,132.109,4502.0
2019-09-26 15:05:00,146.39,146.39,146.22,146.35,4278.0,132.1181,132.1181,131.9646,132.082,4278.0
2019-09-26 15:10:00,146.4,146.52,146.3,146.46,4328.0,132.1271,132.2354,132.0368,132.1812,4328.0
2019-09-26 15:15:00,146.46,146.46,146.33,146.39,2952.0,132.1812,132.1812,132.0639,132.1181,2952.0
2019-09-26 15:20:00,146.41,146.41,146.32,146.35,3585.0,132.1361,132.1361,132.0549,132.082,3585.0
2019-09-26 15:25:00,146.37,146.59,146.28,146.52,6838.0,132.1,132.2986,132.0188,132.2354,6838.0
2019-09-26 15:30:00,146.52,146.81,146.46,146.73,3530.0,132.2354,132.4971,132.1812,132.4249,3530.0
2019-09-26 15:35:00,146.73,146.73,146.46,146.48,5457.0,132.4249,132.4249,132.1812,132.1993,5457.0
2019-09-26 15:40:00,146.43,146.44,146.16,146.19,4898.0,132.1542,132.1632,131.9105,131.9376,4898.0
2019-09-26 15:45:00,146.18,146.31,146.18,146.2,3198.0,131.9285,132.0459,131.9285,131.9466,3198.0
2019-09-26 15:50:00,146.23,146.26,146.03,146.08,7369.0,131.9737,132.0007,131.7932,131.8383,7369.0
2019-09-26 15:55:00,146.05,146.22,145.98,146.18,21401.0,131.8112,131.9646,131.748,131.9285,21401.0
2019-09-27 09:30:00,147.7,148.05,147.5,147.82,8762.0,133.3003,133.6162,133.1198,133.4086,8762.0
2019-09-27 09:35:00,147.99,148.18,147.57,147.78,1300.0,133.5621,133.7335,133.183,133.3725,1300.0
2019-09-27 09:40:00,147.81,148.04,147.69,148.0,1893.0,133.3996,133.6072,133.2913,133.5711,1893.0
2019-09-27 09:45:00,148.0,148.13,147.85,147.97,1600.0,133.5711,133.6884,133.4357,133.544,1600.0
2019-09-27 09:50:00,148.15,148.16,147.62,147.99,3500.0,133.7065,133.7155,133.2281,133.5621,3500.0
2019-09-27 09:55:00,147.8,147.94,147.73,147.83,5734.0,133.3906,133.5169,133.3274,133.4177,5734.0
2019-09-27 10:00:00,147.96,148.02,147.35,147.35,3600.0,133.535,133.5891,132.9845,132.9845,3600.0
2019-09-27 10:05:00,147.46,147.46,146.94,146.94,6567.0,133.0837,133.0837,132.6144,132.6144,6567.0
2019-09-27 10:10:00,146.93,147.46,146.8,147.22,7054.0,132.6054,133.0837,132.4881,132.8671,7054.0
2019-09-27 10:15:00,147.06,147.78,147.06,147.71,6130.0,132.7227,133.3725,132.7227,133.3094,6130.0
2019-09-27 10:20:00,147.72,147.86,147.64,147.64,3849.0,133.3184,133.4447,133.2462,133.2462,3849.0
2019-09-27 10:25:00,147.6,147.79,147.55,147.77,5101.0,133.2101,133.3816,133.165,133.3635,5101.0
2019-09-27 10:30:00,147.87,147.9,147.62,147.78,4710.0,133.4538,133.4808,133.2281,133.3725,4710.0
2019-09-27 10:35:00,147.84,147.94,147.71,147.86,3326.0,133.4267,133.5169,133.3094,133.4447,3326.0
2019-09-27 10:40:00,147.77,147.85,147.6,147.63,4865.0,133.3635,133.4357,133.2101,133.2372,4865.0
2019-09-27 10:45:00,147.67,147.93,147.59,147.88,4640.0,133.2733,133.5079,133.2011,133.4628,4640.0
2019-09-27 10:50:00,147.82,147.84,147.6,147.67,3345.0,133.4086,133.4267,133.2101,133.2733,3345.0
2019-09-27 10:55:00,147.61,148.1,147.51,148.07,3662.0,133.2191,133.6613,133.1289,133.6343,3662.0
2019-09-27 11:00:00,147.94,148.06,147.93,147.98,3702.0,133.5169,133.6252,133.5079,133.553,3702.0
2019-09-27 11:05:00,147.95,148.0,147.81,147.92,6552.0,133.526,133.5711,133.3996,133.4989,6552.0
2019-09-27 11:10:00,147.91,148.15,147.87,148.1,4527.0,133.4899,133.7065,133.4538,133.6613,4527.0
2019-09-27 11:15:00,148.1,148.1,147.88,147.99,2800.0,133.6613,133.6613,133.4628,133.5621,2800.0
2019-09-27 11:20:00,147.93,148.19,147.91,148.18,5631.0,133.5079,133.7426,133.4899,133.7335,5631.0
2019-09-27 11:25:00,148.15,148.25,148.1,148.22,2883.0,133.7065,133.7967,133.6613,133.7697,2883.0
2019-09-27 11:30:00,148.19,148.38,148.17,148.26,2820.0,133.7426,133.9141,133.7245,133.8058,2820.0
2019-09-27 11:35:00,148.29,148.36,146.98,147.45,23081.0,133.8328,133.896,132.6505,133.0747,23081.0
2019-09-27 11:40:00,147.42,147.66,147.16,147.38,7051.0,133.0476,133.2642,132.813,133.0115,7051.0
2019-09-27 11:45:00,147.22,147.76,147.22,147.69,6003.0,132.8671,133.3545,132.8671,133.2913,6003.0
2019-09-27 11:50:00,147.67,147.79,147.51,147.79,2600.0,133.2733,133.3816,133.1289,133.3816,2600.0
2019-09-27 11:55:00,147.83,148.41,147.83,148.06,4300.0,133.4177,133.9411,133.4177,133.6252,4300.0
2019-09-27 12:00:00,147.97,148.12,147.88,147.97,7579.0,133.544,133.6794,133.4628,133.544,7579.0
2019-09-27 12:05:00,147.94,148.04,147.75,147.99,7763.0,133.5169,133.6072,133.3455,133.5621,7763.0
2019-09-27 12:10:00,147.93,148.05,147.8,147.86,2754.0,133.5079,133.6162,133.3906,133.4447,2754.0
2019-09-27 12:15:00,147.86,148.03,147.55,147.66,3701.0,133.4447,133.5982,133.165,133.2642,3701.0
2019-09-27 12:20:00,147.64,147.82,147.64,147.82,2785.0,133.2462,133.4086,133.2462,133.4086,2785.0
2019-09-27 12:25:00,147.78,147.79,147.59,147.79,3000.0,133.3725,133.3816,133.2011,133.3816,3000.0
2019-09-27 12:30:00,147.78,147.79,147.58,147.66,3400.0,133.3725,133.3816,133.192,133.2642,3400.0
2019-09-27 12:35:00,147.6,147.82,147.55,147.81,4069.0,133.2101,133.4086,133.165,133.3996,4069.0
2019-09-27 12:40:00,147.82,148.0,147.78,147.94,6548.0,133.4086,133.5711,133.3725,133.5169,6548.0
2019-09-27 12:45:00,147.76,147.84,147.5,147.5,4953.0,133.3545,133.4267,133.1198,133.1198,4953.0
2019-09-27 12:50:00,147.53,147.74,147.48,147.6,7013.0,133.1469,133.3364,133.1018,133.2101,7013.0
2019-09-27 12:55:00,147.56,147.7,147.43,147.53,7973.0,133.174,133.3003,133.0567,133.1469,7973.0
2019-09-27 13:00:00,147.46,147.63,147.37,147.58,7031.0,133.0837,133.2372,133.0025,133.192,7031.0
2019-09-27 13:05:00,147.59,147.85,147.5,147.84,5798.0,133.2011,133.4357,133.1198,133.4267,5798.0
2019-09-27 13:10:00,147.73,147.8,147.62,147.62,4100.0,133.3274,133.3906,133.2281,133.2281,4100.0
2019-09-27 13:15:00,147.56,147.56,147.3,147.4,4676.0,133.174,133.174,132.9393,133.0296,4676.0
2019-09-27 13:20:00,147.48,147.5,147.27,147.29,2685.0,133.1018,133.1198,132.9123,132.9303,2685.0
2019-09-27 13:25:00,147.33,147.59,147.22,147.56,5890.0,132.9664,133.2011,132.8671,133.174,5890.0
2019-09-27 13:30:00,147.56,147.63,147.43,147.63,8311.0,133.174,133.2372,133.0567,133.2372,8311.0
2019-09-27 13:35:00,147.54,147.59,147.44,147.5,30504.0,133.1559,133.2011,133.0657,133.1198,30504.0
2019-09-27 13:40:00,147.47,147.58,147.4,147.41,1800.0,133.0928,133.192,133.0296,133.0386,1800.0
2019-09-27 13:45:00,147.39,147.39,147.0,147.17,5058.0,133.0206,133.0206,132.6686,132.822,5058.0
2019-09-27 13:50:00,147.14,147.43,146.91,147.43,15843.0,132.7949,133.0567,132.5874,133.0567,15843.0
2019-09-27 13:55:00,147.3,147.67,147.3,147.67,7562.0,132.9393,133.2733,132.9393,133.2733,7562.0
2019-09-27 14:00:00,147.65,147.65,147.46,147.62,3700.0,133.2552,133.2552,133.0837,133.2281,3700.0
2019-09-27 14:05:00,147.62,147.68,147.53,147.53,4413.0,133.2281,133.2823,133.1469,133.1469,4413.0
2019-09-27 14:10:00,147.61,147.74,147.47,147.69,9083.0,133.2191,133.3364,133.0928,133.2913,9083.0
2019-09-27 14:15:00,147.64,147.67,147.52,147.67,2981.0,133.2462,133.2733,133.1379,133.2733,2981.0
2019-09-27 14:20:00,147.71,147.73,147.55,147.63,6842.0,133.3094,133.3274,133.165,133.2372,6842.0
2019-09-27 14:25:00,147.59,147.72,147.52,147.6,4208.0,133.2011,133.3184,133.1379,133.2101,4208.0
2019-09-27 14:30:00,147.6,147.63,147.24,147.28,7219.0,133.2101,133.2372,132.8852,132.9213,7219.0
2019-09-27 14:35:00,147.35,147.44,147.22,147.35,4824.0,132.9845,133.0657,132.8671,132.9845,4824.0
2019-09-27 14:40:00,147.39,147.44,147.31,147.39,4742.0,133.0206,133.0657,132.9484,133.0206,4742.0
2019-09-27 14:45:00,147.37,147.38,147.17,147.2,7200.0,133.0025,133.0115,132.822,132.8491,7200.0
2019-09-27 14:50:00,147.19,147.24,147.13,147.21,6091.0,132.8401,132.8852,132.7859,132.8581,6091.0
2019-09-27 14:55:00,147.18,147.25,146.96,147.05,8507.0,132.831,132.8942,132.6325,132.7137,8507.0
2019-09-27 15:00:00,147.04,147.22,147.0,147.0,5444.0,132.7047,132.8671,132.6686,132.6686,5444.0
2019-09-27 15:05:00,146.93,146.97,146.82,146.93,5050.0,132.6054,132.6415,132.5061,132.6054,5050.0
2019-09-27 15:10:00,146.97,147.08,146.97,147.05,5400.0,132.6415,132.7408,132.6415,132.7137,5400.0
2019-09-27 15:15:00,147.04,147.29,147.01,147.22,6092.0,132.7047,132.9303,132.6776,132.8671,6092.0
2019-09-27 15:20:00,147.25,147.33,147.2,147.33,4463.0,132.8942,132.9664,132.8491,132.9664,4463.0
2019-09-27 15:25:00,147.29,147.35,147.01,147.01,6824.0,132.9303,132.9845,132.6776,132.6776,6824.0
2019-09-27 15:30:00,147.04,147.19,146.99,147.16,7075.0,132.7047,132.8401,132.6596,132.813,7075.0
2019-09-27 15:35:00,147.21,147.28,147.05,147.25,7045.0,132.8581,132.9213,132.7137,132.8942,7045.0
2019-09-27 15:40:00,147.27,147.38,147.25,147.29,7785.0,132.9123,133.0115,132.8942,132.9303,7785.0
2019-09-27 15:45:00,147.29,147.38,147.24,147.24,10721.0,132.9303,133.0115,132.8852,132.8852,10721.0
2019-09-27 15:50:00,147.23,147.54,147.2,147.36,16776.0,132.8762,133.1559,132.8491,132.9935,16776.0
2019-09-27 15:55:00,147.37,147.55,147.09,147.55,30209.0,133.0025,133.165,132.7498,133.165,30209.0
2019-09-30 09:30:00,148.58,148.58,147.56,147.91,12413.0,134.0946,134.0946,133.174,133.4899,12413.0
2019-09-30 09:35:00,147.67,148.03,147.59,147.79,2214.0,133.2733,133.5982,133.2011,133.3816,2214.0
2019-09-30 09:40:00,147.79,147.79,147.4,147.4,3700.0,133.3816,133.3816,133.0296,133.0296,3700.0
2019-09-30 09:45:00,147.29,147.66,147.29,147.65,5760.0,132.9303,133.2642,132.9303,133.2552,5760.0
2019-09-30 09:50:00,147.57,147.57,147.09,147.09,4013.0,133.183,133.183,132.7498,132.7498,4013.0
2019-09-30 09:55:00,147.1,147.25,146.88,146.94,4454.0,132.7588,132.8942,132.5603,132.6144,4454.0
2019-09-30 10:00:00,146.8,146.82,146.28,146.48,6449.0,132.4881,132.5061,132.0188,132.1993,6449.0
2019-09-30 10:05:00,146.45,146.53,146.27,146.44,3800.0,132.1722,132.2444,132.0098,132.1632,3800.0
2019-09-30 10:10:00,146.54,146.9,146.54,146.68,5132.0,132.2534,132.5783,132.2534,132.3798,5132.0
2019-09-30 10:15:00,146.78,146.95,146.72,146.79,4036.0,132.47,132.6235,132.4159,132.4791,4036.0
2019-09-30 10:20:00,146.79,146.79,146.61,146.66,4529.0,132.4791,132.4791,132.3166,132.3617,4529.0
2019-09-30 10:25:00,146.69,146.78,146.26,146.26,5745.0,132.3888,132.47,132.0007,132.0007,5745.0
2019-09-30 10:30:00,146.26,146.42,146.26,146.36,5559.0,132.0007,132.1451,132.0007,132.091,5559.0
2019-09-30 10:35:00,146.41,146.88,146.41,146.82,6011.0,132.1361,132.5603,132.1361,132.5061,6011.0
2019-09-30 10:40:00,146.94,147.18,146.75,146.75,3005.0,132.6144,132.831,132.443,132.443,3005.0
2019-09-30 10:45:00,146.69,147.08,146.66,147.07,4185.0,132.3888,132.7408,132.3617,132.7318,4185.0
2019-09-30 10:50:00,147.1,147.22,147.01,147.21,2245.0,132.7588,132.8671,132.6776,132.8581,2245.0
2019-09-30 10:55:00,147.44,147.45,147.13,147.13,1800.0,133.0657,133.0747,132.7859,132.7859,1800.0
2019-09-30 11:00:00,147.25,147.29,147.11,147.11,3400.0,132.8942,132.9303,132.7679,132.7679,3400.0
2019-09-30 11:05:00,147.05,147.4,146.96,147.4,5925.0,132.7137,133.0296,132.6325,133.0296,5925.0
2019-09-30 11:10:00,147.46,147.7,147.32,147.6,7314.0,133.0837,133.3003,132.9574,133.2101,7314.0
2019-09-30 11:15:00,147.6,147.69,147.44,147.49,4129.0,133.2101,133.2913,133.0657,133.1108,4129.0
2019-09-30 11:20:00,147.4,147.64,147.38,147.59,11841.0,133.0296,133.2462,133.0115,133.2011,11841.0
2019-09-30 11:25:00,147.59,147.91,147.59,147.68,6100.0,133.2011,133.4899,133.2011,133.2823,6100.0
2019-09-30 11:30:00,147.64,147.75,147.46,147.68,11384.0,133.2462,133.3455,133.0837,133.2823,11384.0
2019-09-30 11:35:00,147.65,147.75,147.56,147.67,3648.0,133.2552,133.3455,133.174,133.2733,3648.0
2019-09-30 11:40:00,147.64,147.76,147.61,147.65,4407.0,133.2462,133.3545,133.2191,133.2552,4407.0
2019-09-30 11:45:00,147.71,147.71,147.42,147.51,4247.0,133.3094,133.3094,133.0476,133.1289,4247.0
2019-09-30 11:50:00,147.5,147.55,147.43,147.43,1605.0,133.1198,133.165,133.0567,133.0567,1605.0
2019-09-30 11:55:00,147.43,147.64,147.37,147.63,4426.0,133.0567,133.2462,133.0025,133.2372,4426.0
2019-09-30 12:00:00,147.66,147.83,147.66,147.83,5847.0,133.2642,133.4177,133.2642,133.4177,5847.0
2019-09-30 12:05:00,147.82,147.87,147.76,147.77,9304.0,133.4086,133.4538,133.3545,133.3635,9304.0
2019-09-30 12:10:00,147.81,147.87,147.54,147.54,6000.0,133.3996,133.4538,133.1559,133.1559,6000.0
2019-09-30 12:15:00,147.59,147.77,147.58,147.77,3260.0,133.2011,133.3635,133.192,133.3635,3260.0
2019-09-30 12:20:00,147.75,147.9,147.75,147.88,5052.0,133.3455,133.4808,133.3455,133.4628,5052.0
2019-09-30 12:25:00,147.88,147.93,147.85,147.86,3160.0,133.4628,133.5079,133.4357,133.4447,3160.0
2019-09-30 12:30:00,147.88,147.91,147.75,147.83,5098.0,133.4628,133.4899,133.3455,133.4177,5098.0
2019-09-30 12:35:00,147.86,148.04,147.86,147.89,4599.0,133.4447,133.6072,133.4447,133.4718,4599.0
2019-09-30 12:40:00,147.91,147.95,147.84,147.88,2000.0,133.4899,133.526,133.4267,133.4628,2000.0
2019-09-30 12:45:00,147.88,147.98,147.81,147.89,6811.0,133.4628,133.553,133.3996,133.4718,6811.0
2019-09-30 12:50:00,147.95,147.95,147.89,147.89,1901.0,133.526,133.526,133.4718,133.4718,1901.0
2019-09-30 12:55:00,147.91,147.96,147.81,147.81,1900.0,133.4899,133.535,133.3996,133.3996,1900.0
2019-09-30 13:00:00,147.79,147.88,147.77,147.88,4564.0,133.3816,133.4628,133.3635,133.4628,4564.0
2019-09-30 13:05:00,147.86,148.04,147.86,148.04,2906.0,133.4447,133.6072,133.4447,133.6072,2906.0
2019-09-30 13:10:00,148.12,148.19,148.06,148.07,1908.0,133.6794,133.7426,133.6252,133.6343,1908.0
2019-09-30 13:15:00,148.08,148.1,147.94,147.94,4632.0,133.6433,133.6613,133.5169,133.5169,4632.0
2019-09-30 13:20:00,147.9,147.99,147.89,147.9,1101.0,133.4808,133.5621,133.4718,133.4808,1101.0
2019-09-30 13:25:00,147.9,147.9,147.83,147.83,3297.0,133.4808,133.4808,133.4177,133.4177,3297.0
2019-09-30 13:30:00,147.8,147.88,147.8,147.84,3821.0,133.3906,133.4628,133.3906,133.4267,3821.0
2019-09-30 13:35:00,147.83,147.99,147.77,147.94,3766.0,133.4177,133.5621,133.3635,133.5169,3766.0
2019-09-30 13:40:00,147.94,147.94,147.88,147.91,8002.0,133.5169,133.5169,133.4628,133.4899,8002.0
2019-09-30 13:45:00,147.91,147.92,147.83,147.83,5299.0,133.4899,133.4989,133.4177,133.4177,5299.0
2019-09-30 13:50:00,147.87,147.87,147.75,147.75,4597.0,133.4538,133.4538,133.3455,133.3455,4597.0
2019-09-30 13:55:00,147.69,147.73,147.65,147.65,5923.0,133.2913,133.3274,133.2552,133.2552,5923.0
2019-09-30 14:00:00,147.63,147.68,147.55,147.68,8590.0,133.2372,133.2823,133.165,133.2823,8590.0
2019-09-30 14:05:00,147.7,147.8,147.69,147.71,3333.0,133.3003,133.3906,133.2913,133.3094,3333.0
2019-09-30 14:10:00,147.72,147.78,147.67,147.71,3921.0,133.3184,133.3725,133.2733,133.3094,3921.0
2019-09-30 14:15:00,147.71,147.72,147.63,147.71,3355.0,133.3094,133.3184,133.2372,133.3094,3355.0
2019-09-30 14:20:00,147.72,147.75,147.66,147.71,6395.0,133.3184,133.3455,133.2642,133.3094,6395.0
2019-09-30 14:25:00,147.66,147.7,147.63,147.66,2907.0,133.2642,133.3003,133.2372,133.2642,2907.0
2019-09-30 14:30:00,147.65,147.88,147.65,147.88,4826.0,133.2552,133.4628,133.2552,133.4628,4826.0
2019-09-30 14:35:00,147.88,147.88,147.64,147.7,4126.0,133.4628,133.4628,133.2462,133.3003,4126.0
2019-09-30 14:40:00,147.73,147.89,147.7,147.86,4143.0,133.3274,133.4718,133.3003,133.4447,4143.0
2019-09-30 14:45:00,147.92,147.96,147.84,147.84,2385.0,133.4989,133.535,133.4267,133.4267,2385.0
2019-09-30 14:50:00,147.84,147.89,147.77,147.84,18611.0,133.4267,133.4718,133.3635,133.4267,18611.0
2019-09-30 14:55:00,147.86,147.95,147.83,147.9,4076.0,133.4447,133.526,133.4177,133.4808,4076.0
2019-09-30 15:00:00,147.91,147.94,147.67,147.69,13167.0,133.4899,133.5169,133.2733,133.2913,13167.0
2019-09-30 15:05:00,147.7,147.79,147.7,147.72,6194.0,133.3003,133.3816,133.3003,133.3184,6194.0
2019-09-30 15:10:00,147.72,147.78,147.71,147.74,3838.0,133.3184,133.3725,133.3094,133.3364,3838.0
2019-09-30 15:15:00,147.73,147.83,147.7,147.82,5198.0,133.3274,133.4177,133.3003,133.4086,5198.0
2019-09-30 15:20:00,147.83,147.84,147.77,147.81,5844.0,133.4177,133.4267,133.3635,133.3996,5844.0
2019-09-30 15:25:00,147.81,147.9,147.56,147.56,9114.0,133.3996,133.4808,133.174,133.174,9114.0
2019-09-30 15:30:00,147.58,147.62,147.43,147.53,21773.0,133.192,133.2281,133.0567,133.1469,21773.0
2019-09-30 15:35:00,147.55,147.56,147.36,147.43,14152.0,133.165,133.174,132.9935,133.0567,14152.0
2019-09-30 15:40:00,147.43,147.62,147.4,147.62,8597.0,133.0567,133.2281,133.0296,133.2281,8597.0
2019-09-30 15:45:00,147.62,147.67,147.29,147.39,17356.0,133.2281,133.2733,132.9303,133.0206,17356.0
2019-09-30 15:50:00,147.35,147.42,147.14,147.14,36224.0,132.9845,133.0476,132.7949,132.7949,36224.0
2019-09-30 15:55:00,147.14,147.37,147.1,147.1,57798.0,132.7949,133.0025,132.7588,132.7588,57798.0
2019-10-01 09:30:00,147.84,147.84,146.8,146.88,22162.0,133.4267,133.4267,132.4881,132.5603,22162.0
2019-10-01 09:35:00,146.82,146.91,145.49,145.49,22755.0,132.5061,132.5874,131.3058,131.3058,22755.0
2019-10-01 09:40:00,145.9,146.81,145.89,146.34,7145.0,131.6758,132.4971,131.6668,132.0729,7145.0
2019-10-01 09:45:00,146.34,146.55,146.3,146.3,7285.0,132.0729,132.2625,132.0368,132.0368,7285.0
2019-10-01 09:50:00,146.32,146.41,145.98,145.99,19759.0,132.0549,132.1361,131.748,131.7571,19759.0
2019-10-01 09:55:00,146.06,146.44,146.06,146.16,3990.0,131.8202,132.1632,131.8202,131.9105,3990.0
2019-10-01 10:00:00,145.88,145.88,144.54,144.77,15583.0,131.6578,131.6578,130.4484,130.656,15583.0
2019-10-01 10:05:00,144.35,144.5,144.02,144.2,5904.0,130.2769,130.4123,129.9791,130.1416,5904.0
2019-10-01 10:10:00,144.03,144.07,142.89,142.89,16338.0,129.9881,130.0242,128.9593,128.9593,16338.0
2019-10-01 10:15:00,142.86,143.22,142.09,142.45,35401.0,128.9322,129.2571,128.2373,128.5622,35401.0
2019-10-01 10:20:00,142.44,142.65,141.99,142.13,16796.0,128.5532,128.7427,128.147,128.2734,16796.0
2019-10-01 10:25:00,142.17,142.48,141.88,142.48,10819.0,128.3095,128.5893,128.0478,128.5893,10819.0
2019-10-01 10:30:00,142.53,142.84,142.31,142.51,11976.0,128.6344,128.9142,128.4358,128.6163,11976.0
2019-10-01 10:35:00,142.43,142.67,142.38,142.67,23334.0,128.5441,128.7607,128.499,128.7607,23334.0
2019-10-01 10:40:00,142.77,142.77,142.43,142.48,9636.0,128.851,128.851,128.5441,128.5893,9636.0
2019-10-01 10:45:00,142.61,142.92,142.58,142.71,6140.0,128.7066,128.9864,128.6795,128.7968,6140.0
2019-10-01 10:50:00,142.69,143.09,142.58,142.74,17379.0,128.7788,129.1398,128.6795,128.8239,17379.0
2019-10-01 10:55:00,142.69,142.69,141.73,141.82,4528.0,128.7788,128.7788,127.9124,127.9936,4528.0
2019-10-01 11:00:00,141.74,142.06,141.7,141.86,4872.0,127.9214,128.2102,127.8853,128.0297,4872.0
2019-10-01 11:05:00,141.8,141.97,141.73,141.96,6267.0,127.9756,128.129,127.9124,128.12,6267.0
2019-10-01 11:10:00,142.0,142.12,141.63,141.63,11662.0,128.1561,128.2644,127.8221,127.8221,11662.0
2019-10-01 11:15:00,141.64,141.89,141.54,141.86,9798.0,127.8312,128.0568,127.7409,128.0297,9798.0
2019-10-01 11:20:00,141.83,141.86,141.6,141.6,5970.0,128.0026,128.0297,127.7951,127.7951,5970.0
2019-10-01 11:25:00,141.6,141.89,141.48,141.89,4725.0,127.7951,128.0568,127.6868,128.0568,4725.0
2019-10-01 11:30:00,141.91,142.03,141.61,141.62,8872.0,128.0748,128.1831,127.8041,127.8131,8872.0
2019-10-01 11:35:00,141.73,141.9,141.6,141.73,2565.0,127.9124,128.0658,127.7951,127.9124,2565.0
2019-10-01 11:40:00,141.67,141.77,141.33,141.61,11751.0,127.8582,127.9485,127.5514,127.8041,11751.0
2019-10-01 11:45:00,141.61,141.62,141.34,141.38,2501.0,127.8041,127.8131,127.5604,127.5965,2501.0
2019-10-01 11:50:00,141.41,141.6,141.38,141.52,4538.0,127.6236,127.7951,127.5965,127.7229,4538.0
2019-10-01 11:55:00,141.48,141.54,141.26,141.5,3844.0,127.6868,127.7409,127.4882,127.7048,3844.0
2019-10-01 12:00:00,141.45,141.45,141.06,141.07,3187.0,127.6597,127.6597,127.3077,127.3167,3187.0
2019-10-01 12:05:00,141.07,141.48,141.02,141.48,8642.0,127.3167,127.6868,127.2716,127.6868,8642.0
2019-10-01 12:10:00,141.43,141.43,140.63,140.63,11772.0,127.6416,127.6416,126.9196,126.9196,11772.0
2019-10-01 12:15:00,140.71,141.08,140.56,141.08,4865.0,126.9918,127.3257,126.8564,127.3257,4865.0
2019-10-01 12:20:00,141.1,141.34,141.0,141.0,3886.0,127.3438,127.5604,127.2535,127.2535,3886.0
2019-10-01 12:25:00,140.99,141.25,140.89,140.94,3971.0,127.2445,127.4792,127.1543,127.1994,3971.0
2019-10-01 12:30:00,140.94,140.94,140.62,140.94,5487.0,127.1994,127.1994,126.9106,127.1994,5487.0
2019-10-01 12:35:00,140.9,141.13,140.9,141.09,3510.0,127.1633,127.3709,127.1633,127.3348,3510.0
2019-10-01 12:40:00,141.14,141.59,141.13,141.38,14472.0,127.3799,127.786,127.3709,127.5965,14472.0
2019-10-01 12:45:00,141.44,141.47,141.3,141.45,3251.0,127.6506,127.6777,127.5243,127.6597,3251.0
2019-10-01 12:50:00,141.42,141.42,141.14,141.27,5151.0,127.6326,127.6326,127.3799,127.4972,5151.0
2019-10-01 12:55:00,141.22,141.28,140.95,140.95,3066.0,127.4521,127.5062,127.2084,127.2084,3066.0
2019-10-01 13:00:00,140.94,141.0,140.89,140.96,3082.0,127.1994,127.2535,127.1543,127.2174,3082.0
2019-10-01 13:05:00,140.93,140.93,140.67,140.73,3348.0,127.1904,127.1904,126.9557,127.0099,3348.0
2019-10-01 13:10:00,140.8,140.8,140.53,140.54,8718.0,127.073,127.073,126.8294,126.8384,8718.0
2019-10-01 13:15:00,140.51,140.67,140.46,140.46,6012.0,126.8113,126.9557,126.7662,126.7662,6012.0
2019-10-01 13:20:00,140.53,140.59,140.38,140.42,2404.0,126.8294,126.8835,126.694,126.7301,2404.0
2019-10-01 13:25:00,140.5,140.62,140.39,140.41,2351.0,126.8023,126.9106,126.703,126.7211,2351.0
2019-10-01 13:30:00,140.42,140.53,140.13,140.21,3734.0,126.7301,126.8294,126.4684,126.5406,3734.0
2019-10-01 13:35:00,140.23,140.38,139.91,140.06,14442.0,126.5586,126.694,126.2698,126.4052,14442.0
2019-10-01 13:40:00,140.11,140.36,140.04,140.35,3232.0,126.4503,126.6759,126.3871,126.6669,3232.0
2019-10-01 13:45:00,140.37,140.53,140.3,140.53,14520.0,126.685,126.8294,126.6218,126.8294,14520.0
2019-10-01 13:50:00,140.56,140.56,140.35,140.43,4125.0,126.8564,126.8564,126.6669,126.7391,4125.0
2019-10-01 13:55:00,140.43,140.43,140.22,140.23,3429.0,126.7391,126.7391,126.5496,126.5586,3429.0
2019-10-01 14:00:00,140.22,140.5,140.19,140.47,2963.0,126.5496,126.8023,126.5225,126.7752,2963.0
2019-10-01 14:05:00,140.37,140.37,140.1,140.1,4232.0,126.685,126.685,126.4413,126.4413,4232.0
2019-10-01 14:10:00,140.12,140.46,140.05,140.39,13139.0,126.4593,126.7662,126.3962,126.703,13139.0
2019-10-01 14:15:00,140.37,140.49,140.29,140.49,9002.0,126.685,126.7933,126.6128,126.7933,9002.0
2019-10-01 14:20:00,140.49,140.58,140.42,140.56,7596.0,126.7933,126.8745,126.7301,126.8564,7596.0
2019-10-01 14:25:00,140.56,140.77,140.5,140.57,5270.0,126.8564,127.046,126.8023,126.8655,5270.0
2019-10-01 14:30:00,140.66,141.08,140.65,141.03,3494.0,126.9467,127.3257,126.9377,127.2806,3494.0
2019-10-01 14:35:00,141.07,141.07,140.86,140.93,4584.0,127.3167,127.3167,127.1272,127.1904,4584.0
2019-10-01 14:40:00,140.94,141.2,140.94,141.2,8848.0,127.1994,127.434,127.1994,127.434,8848.0
2019-10-01 14:45:00,141.14,141.4,141.14,141.27,6383.0,127.3799,127.6145,127.3799,127.4972,6383.0
2019-10-01 14:50:00,141.24,141.39,141.18,141.39,6483.0,127.4701,127.6055,127.416,127.6055,6483.0
2019-10-01 14:55:00,141.39,141.41,141.18,141.3,17696.0,127.6055,127.6236,127.416,127.5243,17696.0
2019-10-01 15:00:00,141.28,141.28,141.12,141.2,5350.0,127.5062,127.5062,127.3618,127.434,5350.0
2019-10-01 15:05:00,141.21,141.42,141.06,141.3,135072.0,127.4431,127.6326,127.3077,127.5243,135072.0
2019-10-01 15:10:00,141.13,141.13,140.86,140.94,7759.0,127.3709,127.3709,127.1272,127.1994,7759.0
2019-10-01 15:15:00,140.92,141.09,140.88,140.99,10133.0,127.1813,127.3348,127.1452,127.2445,10133.0
2019-10-01 15:20:00,140.96,141.22,140.95,141.04,10015.0,127.2174,127.4521,127.2084,127.2896,10015.0
2019-10-01 15:25:00,141.07,141.24,141.05,141.24,11120.0,127.3167,127.4701,127.2987,127.4701,11120.0
2019-10-01 15:30:00,141.19,141.28,140.93,141.17,18010.0,127.425,127.5062,127.1904,127.407,18010.0
2019-10-01 15:35:00,141.11,141.12,140.88,140.91,11107.0,127.3528,127.3618,127.1452,127.1723,11107.0
2019-10-01 15:40:00,140.93,141.05,140.75,141.03,10384.0,127.1904,127.2987,127.0279,127.2806,10384.0
2019-10-01 15:45:00,141.01,141.02,140.61,140.69,19599.0,127.2626,127.2716,126.9016,126.9738,19599.0
2019-10-01 15:50:00,140.66,140.78,140.55,140.73,20813.0,126.9467,127.055,126.8474,127.0099,20813.0
2019-10-01 15:55:00,140.71,140.84,140.4,140.7,62351.0,126.9918,127.1091,126.712,126.9828,62351.0
2019-10-02 09:30:00,138.82,138.82,137.5,137.5,22874.0,125.2861,125.2861,124.0948,124.0948,22874.0
2019-10-02 09:35:00,137.55,138.66,137.51,138.06,7990.0,124.1399,125.1417,124.1038,124.6002,7990.0
2019-10-02 09:40:00,138.02,138.49,137.96,138.49,5727.0,124.5641,124.9883,124.5099,124.9883,5727.0
2019-10-02 09:45:00,138.42,138.42,137.85,137.98,7917.0,124.9251,124.9251,124.4106,124.528,7917.0
2019-10-02 09:50:00,137.83,138.0,137.28,137.45,9003.0,124.3926,124.546,123.8962,124.0496,9003.0
2019-10-02 09:55:00,137.43,137.81,137.13,137.81,4894.0,124.0316,124.3745,123.7608,124.3745,4894.0
2019-10-02 10:00:00,137.72,138.18,137.72,137.88,9106.0,124.2933,124.7085,124.2933,124.4377,9106.0
2019-10-02 10:05:00,138.07,138.23,137.89,137.94,5899.0,124.6092,124.7536,124.4467,124.4919,5899.0
2019-10-02 10:10:00,137.9,138.13,137.81,137.86,7099.0,124.4558,124.6634,124.3745,124.4197,7099.0
2019-10-02 10:15:00,137.88,138.22,137.88,138.17,6185.0,124.4377,124.7446,124.4377,124.6995,6185.0
2019-10-02 10:20:00,138.24,138.38,137.82,137.82,10585.0,124.7626,124.889,124.3836,124.3836,10585.0
2019-10-02 10:25:00,137.75,137.85,137.64,137.64,4768.0,124.3204,124.4106,124.2211,124.2211,4768.0
2019-10-02 10:30:00,137.64,137.69,136.99,137.06,7399.0,124.2211,124.2662,123.6345,123.6977,7399.0
2019-10-02 10:35:00,137.06,137.21,136.82,136.98,6181.0,123.6977,123.833,123.4811,123.6255,6181.0
2019-10-02 10:40:00,136.88,137.26,136.88,137.17,6236.0,123.5352,123.8782,123.5352,123.7969,6236.0
2019-10-02 10:45:00,137.11,137.21,136.98,137.04,3102.0,123.7428,123.833,123.6255,123.6796,3102.0
2019-10-02 10:50:00,136.94,137.22,136.83,137.22,8543.0,123.5894,123.8421,123.4901,123.8421,8543.0
2019-10-02 10:55:00,137.17,137.18,136.82,136.83,2279.0,123.7969,123.806,123.4811,123.4901,2279.0
2019-10-02 11:00:00,136.77,137.05,136.75,136.9,17963.0,123.4359,123.6886,123.4179,123.5533,17963.0
2019-10-02 11:05:00,136.94,136.96,136.81,136.9,3676.0,123.5894,123.6074,123.472,123.5533,3676.0
2019-10-02 11:10:00,136.84,136.84,136.52,136.63,2963.0,123.4991,123.4991,123.2103,123.3096,2963.0
2019-10-02 11:15:00,136.61,136.62,136.29,136.56,3998.0,123.2915,123.3006,123.0027,123.2464,3998.0
2019-10-02 11:20:00,136.79,136.99,136.54,136.97,7664.0,123.454,123.6345,123.2284,123.6164,7664.0
2019-10-02 11:25:00,136.93,136.93,136.56,136.57,7425.0,123.5803,123.5803,123.2464,123.2554,7425.0
2019-10-02 11:30:00,136.66,136.7,136.31,136.32,6801.0,123.3367,123.3728,123.0208,123.0298,6801.0
2019-10-02 11:35:00,136.44,136.44,136.24,136.29,17862.0,123.1381,123.1381,122.9576,123.0027,17862.0
2019-10-02 11:40:00,136.25,136.28,136.05,136.06,11339.0,122.9666,122.9937,122.7861,122.7952,11339.0
2019-10-02 11:45:00,136.14,136.24,135.92,136.01,6772.0,122.8674,122.9576,122.6688,122.75,6772.0
2019-10-02 11:50:00,135.96,136.23,135.96,136.02,8426.0,122.7049,122.9486,122.7049,122.7591,8426.0
2019-10-02 11:55:00,136.1,136.12,135.96,136.11,5120.0,122.8313,122.8493,122.7049,122.8403,5120.0
2019-10-02 12:00:00,136.03,136.03,135.89,135.97,5850.0,122.7681,122.7681,122.6417,122.7139,5850.0
2019-10-02 12:05:00,135.99,136.1,135.93,135.97,3000.0,122.732,122.8313,122.6778,122.7139,3000.0
2019-10-02 12:10:00,135.91,135.94,135.64,135.67,3502.0,122.6598,122.6869,122.4161,122.4432,3502.0
2019-10-02 12:15:00,135.67,135.72,135.54,135.62,6082.0,122.4432,122.4883,122.3259,122.3981,6082.0
2019-10-02 12:20:00,135.62,135.62,135.4,135.5,7732.0,122.3981,122.3981,122.1995,122.2898,7732.0
2019-10-02 12:25:00,135.54,135.79,135.54,135.73,6030.0,122.3259,122.5515,122.3259,122.4973,6030.0
2019-10-02 12:30:00,135.76,135.81,135.68,135.75,3301.0,122.5244,122.5695,122.4522,122.5154,3301.0
2019-10-02 12:35:00,135.75,135.75,135.48,135.52,6427.0,122.5154,122.5154,122.2717,122.3078,6427.0
2019-10-02 12:40:00,135.51,135.61,135.47,135.61,11683.0,122.2988,122.389,122.2627,122.389,11683.0
2019-10-02 12:45:00,135.62,135.67,135.47,135.49,7824.0,122.3981,122.4432,122.2627,122.2807,7824.0
2019-10-02 12:50:00,135.51,135.52,135.39,135.39,2686.0,122.2988,122.3078,122.1905,122.1905,2686.0
2019-10-02 12:55:00,135.35,135.63,135.33,135.59,4562.0,122.1544,122.4071,122.1363,122.371,4562.0
2019-10-02 13:00:00,135.56,136.13,135.52,136.09,4692.0,122.3439,122.8583,122.3078,122.8222,4692.0
2019-10-02 13:05:00,136.09,136.53,136.03,136.53,2317.0,122.8222,123.2193,122.7681,123.2193,2317.0
2019-10-02 13:10:00,136.55,136.72,136.47,136.49,5314.0,123.2374,123.3908,123.1652,123.1832,5314.0
2019-10-02 13:15:00,136.44,136.54,136.35,136.36,4125.0,123.1381,123.2284,123.0569,123.0659,4125.0
2019-10-02 13:20:00,136.37,136.42,136.27,136.31,1700.0,123.0749,123.1201,122.9847,123.0208,1700.0
2019-10-02 13:25:00,136.36,136.55,136.36,136.47,3890.0,123.0659,123.2374,123.0659,123.1652,3890.0
2019-10-02 13:30:00,136.5,136.51,136.27,136.27,2812.0,123.1923,123.2013,122.9847,122.9847,2812.0
2019-10-02 13:35:00,136.34,136.35,136.16,136.31,3015.0,123.0479,123.0569,122.8854,123.0208,3015.0
2019-10-02 13:40:00,136.27,136.43,136.25,136.37,2754.0,122.9847,123.1291,122.9666,123.0749,2754.0
2019-10-02 13:45:00,136.35,136.36,136.07,136.07,7734.0,123.0569,123.0659,122.8042,122.8042,7734.0
2019-10-02 13:50:00,136.06,136.1,135.94,136.01,4927.0,122.7952,122.8313,122.6869,122.75,4927.0
2019-10-02 13:55:00,136.05,136.1,135.96,135.98,4822.0,122.7861,122.8313,122.7049,122.723,4822.0
2019-10-02 14:00:00,135.93,136.04,135.72,136.04,4384.0,122.6778,122.7771,122.4883,122.7771,4384.0
2019-10-02 14:05:00,136.03,136.03,135.82,135.91,3963.0,122.7681,122.7681,122.5786,122.6598,3963.0
2019-10-02 14:10:00,135.94,135.99,135.71,135.72,5627.0,122.6869,122.732,122.4793,122.4883,5627.0
2019-10-02 14:15:00,135.71,135.95,135.67,135.91,5117.0,122.4793,122.6959,122.4432,122.6598,5117.0
2019-10-02 14:20:00,135.91,136.18,135.91,136.12,8235.0,122.6598,122.9035,122.6598,122.8493,8235.0
2019-10-02 14:25:00,136.12,136.12,135.86,135.86,3303.0,122.8493,122.8493,122.6147,122.6147,3303.0
2019-10-02 14:30:00,135.87,135.98,135.74,135.95,5867.0,122.6237,122.723,122.5064,122.6959,5867.0
2019-10-02 14:35:00,135.98,136.04,135.88,135.94,5027.0,122.723,122.7771,122.6327,122.6869,5027.0
2019-10-02 14:40:00,136.0,136.12,135.86,136.09,5878.0,122.741,122.8493,122.6147,122.8222,5878.0
2019-10-02 14:45:00,136.09,136.34,136.01,136.21,4421.0,122.8222,123.0479,122.75,122.9305,4421.0
2019-10-02 14:50:00,136.19,136.19,135.95,136.01,8139.0,122.9125,122.9125,122.6959,122.75,8139.0
2019-10-02 14:55:00,136.02,136.14,135.97,136.14,3974.0,122.7591,122.8674,122.7139,122.8674,3974.0
2019-10-02 15:00:00,136.14,136.21,135.89,135.93,5119.0,122.8674,122.9305,122.6417,122.6778,5119.0
2019-10-02 15:05:00,135.9,136.1,135.89,136.09,6118.0,122.6508,122.8313,122.6417,122.8222,6118.0
2019-10-02 15:10:00,136.05,136.48,136.05,136.44,5908.0,122.7861,123.1742,122.7861,123.1381,5908.0
2019-10-02 15:15:00,136.38,136.45,136.26,136.34,10434.0,123.084,123.1471,122.9757,123.0479,10434.0
2019-10-02 15:20:00,136.31,136.44,136.2,136.29,10312.0,123.0208,123.1381,122.9215,123.0027,10312.0
2019-10-02 15:25:00,136.32,136.4,136.01,136.05,9455.0,123.0298,123.102,122.75,122.7861,9455.0
2019-10-02 15:30:00,135.94,136.25,135.8,136.19,11665.0,122.6869,122.9666,122.5605,122.9125,11665.0
2019-10-02 15:35:00,136.22,136.27,135.85,135.93,10946.0,122.9396,122.9847,122.6056,122.6778,10946.0
2019-10-02 15:40:00,135.96,136.02,135.7,135.77,12843.0,122.7049,122.7591,122.4703,122.5334,12843.0
2019-10-02 15:45:00,135.78,135.81,135.39,135.42,12576.0,122.5425,122.5695,122.1905,122.2176,12576.0
2019-10-02 15:50:00,135.39,135.49,135.19,135.49,25642.0,122.1905,122.2807,122.01,122.2807,25642.0
2019-10-02 15:55:00,135.45,135.49,135.14,135.38,60072.0,122.2446,122.2807,121.9649,122.1815,60072.0
2019-10-03 09:30:00,134.4,135.41,133.81,134.85,14425.0,121.297,122.2085,120.7645,121.7031,14425.0
2019-10-03 09:35:00,134.77,135.29,134.76,134.83,4600.0,121.6309,122.1002,121.6219,121.6851,4600.0
2019-10-03 09:40:00,134.81,134.81,134.29,134.44,4369.0,121.667,121.667,121.1977,121.3331,4369.0
2019-10-03 09:45:00,134.49,134.79,134.44,134.79,9890.0,121.3782,121.649,121.3331,121.649,9890.0
2019-10-03 09:50:00,134.84,134.85,134.61,134.8,1663.0,121.6941,121.7031,121.4865,121.658,1663.0
2019-10-03 09:55:00,134.74,134.94,134.64,134.75,3262.0,121.6039,121.7844,121.5136,121.6129,3262.0
2019-10-03 10:00:00,134.57,134.65,132.57,132.57,12858.0,121.4504,121.5226,119.6454,119.6454,12858.0
2019-10-03 10:05:00,132.59,132.59,131.54,131.77,8685.0,119.6635,119.6635,118.7158,118.9234,8685.0
2019-10-03 10:10:00,131.77,131.79,131.29,131.62,20797.0,118.9234,118.9415,118.4902,118.788,20797.0
2019-10-03 10:15:00,131.56,131.85,131.34,131.74,22212.0,118.7339,118.9956,118.5353,118.8963,22212.0
2019-10-03 10:20:00,131.74,131.9,131.57,131.78,17564.0,118.8963,119.0407,118.7429,118.9324,17564.0
2019-10-03 10:25:00,131.77,132.25,131.54,131.87,18860.0,118.9234,119.3566,118.7158,119.0137,18860.0
2019-10-03 10:30:00,131.8,132.43,131.8,132.43,6538.0,118.9505,119.5191,118.9505,119.5191,6538.0
2019-10-03 10:35:00,132.45,132.66,132.19,132.39,7980.0,119.5371,119.7266,119.3025,119.483,7980.0
2019-10-03 10:40:00,132.47,132.47,132.08,132.22,5628.0,119.5552,119.5552,119.2032,119.3295,5628.0
2019-10-03 10:45:00,132.21,132.44,132.11,132.38,6536.0,119.3205,119.5281,119.2303,119.4739,6536.0
2019-10-03 10:50:00,132.38,132.52,132.24,132.35,6326.0,119.4739,119.6003,119.3476,119.4469,6326.0
2019-10-03 10:55:00,132.45,132.93,132.39,132.93,11908.0,119.5371,119.9703,119.483,119.9703,11908.0
2019-10-03 11:00:00,133.08,133.86,132.9,133.85,10288.0,120.1057,120.8096,119.9432,120.8006,10288.0
2019-10-03 11:05:00,133.84,134.85,133.84,134.85,15225.0,120.7916,121.7031,120.7916,121.7031,15225.0
2019-10-03 11:10:00,134.71,134.98,134.58,134.78,13060.0,121.5768,121.8205,121.4594,121.64,13060.0
2019-10-03 11:15:00,134.76,135.43,134.76,135.21,6908.0,121.6219,122.2266,121.6219,122.028,6908.0
2019-10-03 11:20:00,135.06,135.06,134.81,134.82,3636.0,121.8927,121.8927,121.667,121.6761,3636.0
2019-10-03 11:25:00,134.9,135.07,134.62,134.72,15858.0,121.7483,121.9017,121.4955,121.5858,15858.0
2019-10-03 11:30:00,134.7,134.72,134.41,134.48,8206.0,121.5677,121.5858,121.306,121.3692,8206.0
2019-10-03 11:35:00,134.47,134.61,134.17,134.34,14195.0,121.3602,121.4865,121.0894,121.2428,14195.0
2019-10-03 11:40:00,134.34,134.54,134.26,134.46,12800.0,121.2428,121.4233,121.1706,121.3511,12800.0
2019-10-03 11:45:00,134.49,134.53,134.2,134.24,12469.0,121.3782,121.4143,121.1165,121.1526,12469.0
2019-10-03 11:50:00,134.3,134.47,134.08,134.3,11365.0,121.2067,121.3602,121.0082,121.2067,11365.0
2019-10-03 11:55:00,134.23,134.25,134.07,134.16,2200.0,121.1436,121.1616,120.9992,121.0804,2200.0
2019-10-03 12:00:00,134.21,134.39,134.14,134.16,4811.0,121.1255,121.288,121.0623,121.0804,4811.0
2019-10-03 12:05:00,134.22,134.55,134.22,134.39,7053.0,121.1345,121.4324,121.1345,121.288,7053.0
2019-10-03 12:10:00,134.42,134.73,134.42,134.71,10325.0,121.315,121.5948,121.315,121.5768,10325.0
2019-10-03 12:15:00,134.71,134.75,134.12,134.12,2852.0,121.5768,121.6129,121.0443,121.0443,2852.0
2019-10-03 12:20:00,134.17,134.2,134.03,134.06,1100.0,121.0894,121.1165,120.9631,120.9901,1100.0
2019-10-03 12:25:00,134.12,134.61,134.12,134.48,2500.0,121.0443,121.4865,121.0443,121.3692,2500.0
2019-10-03 12:30:00,134.48,134.58,134.42,134.48,2458.0,121.3692,121.4594,121.315,121.3692,2458.0
2019-10-03 12:35:00,134.46,134.5,134.29,134.38,1940.0,121.3511,121.3872,121.1977,121.2789,1940.0
2019-10-03 12:40:00,134.38,134.41,134.23,134.24,3200.0,121.2789,121.306,121.1436,121.1526,3200.0
2019-10-03 12:45:00,134.24,134.56,134.23,134.49,1900.0,121.1526,121.4414,121.1436,121.3782,1900.0
2019-10-03 12:50:00,134.52,134.55,134.27,134.28,5010.0,121.4053,121.4324,121.1797,121.1887,5010.0
2019-10-03 12:55:00,134.35,134.52,134.3,134.42,2863.0,121.2519,121.4053,121.2067,121.315,2863.0
2019-10-03 13:00:00,134.47,134.57,134.39,134.57,3205.0,121.3602,121.4504,121.288,121.4504,3205.0
2019-10-03 13:05:00,134.58,134.58,134.38,134.38,6021.0,121.4594,121.4594,121.2789,121.2789,6021.0
2019-10-03 13:10:00,134.39,134.55,134.37,134.55,3300.0,121.288,121.4324,121.2699,121.4324,3300.0
2019-10-03 13:15:00,134.51,134.54,134.45,134.52,2306.0,121.3963,121.4233,121.3421,121.4053,2306.0
2019-10-03 13:20:00,134.5,134.52,134.34,134.52,5400.0,121.3872,121.4053,121.2428,121.4053,5400.0
2019-10-03 13:25:00,134.52,134.52,134.42,134.43,1642.0,121.4053,121.4053,121.315,121.3241,1642.0
2019-10-03 13:30:00,134.46,134.6,134.46,134.59,2354.0,121.3511,121.4775,121.3511,121.4685,2354.0
2019-10-03 13:35:00,134.62,134.62,134.42,134.43,5556.0,121.4955,121.4955,121.315,121.3241,5556.0
2019-10-03 13:40:00,134.49,135.0,134.49,134.9,2563.0,121.3782,121.8385,121.3782,121.7483,2563.0
2019-10-03 13:45:00,134.86,134.99,134.84,134.84,2700.0,121.7122,121.8295,121.6941,121.6941,2700.0
2019-10-03 13:50:00,134.85,134.87,134.65,134.69,2746.0,121.7031,121.7212,121.5226,121.5587,2746.0
2019-10-03 13:55:00,134.64,134.68,134.49,134.61,2560.0,121.5136,121.5497,121.3782,121.4865,2560.0
2019-10-03 14:00:00,134.56,134.61,134.48,134.52,5122.0,121.4414,121.4865,121.3692,121.4053,5122.0
2019-10-03 14:05:00,134.55,134.65,134.44,134.49,4852.0,121.4324,121.5226,121.3331,121.3782,4852.0
2019-10-03 14:10:00,134.52,134.75,134.51,134.7,3960.0,121.4053,121.6129,121.3963,121.5677,3960.0
2019-10-03 14:15:00,134.68,134.81,134.67,134.77,2509.0,121.5497,121.667,121.5407,121.6309,2509.0
2019-10-03 14:20:00,134.77,134.96,134.77,134.9,2846.0,121.6309,121.8024,121.6309,121.7483,2846.0
2019-10-03 14:25:00,134.95,135.05,134.95,135.03,4698.0,121.7934,121.8836,121.7934,121.8656,4698.0
2019-10-03 14:30:00,135.05,135.07,134.91,134.97,8790.0,121.8836,121.9017,121.7573,121.8114,8790.0
2019-10-03 14:35:00,134.94,134.94,134.64,134.72,6047.0,121.7844,121.7844,121.5136,121.5858,6047.0
2019-10-03 14:40:00,134.71,134.89,134.71,134.78,5053.0,121.5768,121.7392,121.5768,121.64,5053.0
2019-10-03 14:45:00,134.76,134.91,134.73,134.91,6013.0,121.6219,121.7573,121.5948,121.7573,6013.0
2019-10-03 14:50:00,134.91,135.11,134.73,134.78,6743.0,121.7573,121.9378,121.5948,121.64,6743.0
2019-10-03 14:55:00,134.71,134.71,134.61,134.61,4398.0,121.5768,121.5768,121.4865,121.4865,4398.0
2019-10-03 15:00:00,134.65,134.76,134.62,134.65,11102.0,121.5226,121.6219,121.4955,121.5226,11102.0
2019-10-03 15:05:00,134.67,134.84,134.58,134.8,14845.0,121.5407,121.6941,121.4594,121.658,14845.0
2019-10-03 15:10:00,134.84,135.06,134.81,134.93,5301.0,121.6941,121.8927,121.667,121.7753,5301.0
2019-10-03 15:15:00,134.95,134.99,134.67,134.74,9972.0,121.7934,121.8295,121.5407,121.6039,9972.0
2019-10-03 15:20:00,134.75,134.85,134.7,134.82,4903.0,121.6129,121.7031,121.5677,121.6761,4903.0
2019-10-03 15:25:00,134.83,134.83,134.63,134.79,6130.0,121.6851,121.6851,121.5046,121.649,6130.0
2019-10-03 15:30:00,134.88,134.88,134.68,134.74,5963.0,121.7302,121.7302,121.5497,121.6039,5963.0
2019-10-03 15:35:00,134.78,134.94,134.72,134.93,5141.0,121.64,121.7844,121.5858,121.7753,5141.0
2019-10-03 15:40:00,134.94,135.1,134.89,134.9,7248.0,121.7844,121.9288,121.7392,121.7483,7248.0
2019-10-03 15:45:00,134.91,134.92,134.6,134.62,7308.0,121.7573,121.7663,121.4775,121.4955,7308.0
2019-10-03 15:50:00,134.63,135.05,134.57,134.94,16759.0,121.5046,121.8836,121.4504,121.7844,16759.0
2019-10-03 15:55:00,134.96,135.24,134.83,135.24,56659.0,121.8024,122.0551,121.6851,122.0551,56659.0
2019-10-04 09:30:00,135.44,136.21,135.44,136.05,8689.0,122.2356,122.9305,122.2356,122.7861,8689.0
2019-10-04 09:35:00,136.19,136.62,135.95,135.97,3275.0,122.9125,123.3006,122.6959,122.7139,3275.0
2019-10-04 09:40:00,135.68,135.83,135.43,135.6,3279.0,122.4522,122.5876,122.2266,122.38,3279.0
2019-10-04 09:45:00,135.56,135.65,135.32,135.47,8803.0,122.3439,122.4251,122.1273,122.2627,8803.0
2019-10-04 09:50:00,135.33,135.33,134.84,135.23,2100.0,122.1363,122.1363,121.6941,122.0461,2100.0
2019-10-04 09:55:00,135.23,135.42,134.95,135.42,5459.0,122.0461,122.2176,121.7934,122.2176,5459.0
2019-10-04 10:00:00,135.48,135.88,135.34,135.8,3149.0,122.2717,122.6327,122.1454,122.5605,3149.0
2019-10-04 10:05:00,135.76,135.76,135.23,135.34,3671.0,122.5244,122.5244,122.0461,122.1454,3671.0
2019-10-04 10:10:00,135.21,135.4,135.13,135.28,3370.0,122.028,122.1995,121.9558,122.0912,3370.0
2019-10-04 10:15:00,135.43,135.66,135.43,135.66,4491.0,122.2266,122.4342,122.2266,122.4342,4491.0
2019-10-04 10:20:00,135.68,135.77,135.63,135.71,5300.0,122.4522,122.5334,122.4071,122.4793,5300.0
2019-10-04 10:25:00,135.71,135.73,135.35,135.35,2369.0,122.4793,122.4973,122.1544,122.1544,2369.0
2019-10-04 10:30:00,135.27,135.28,134.97,135.03,3469.0,122.0822,122.0912,121.8114,121.8656,3469.0
2019-10-04 10:35:00,135.03,135.12,134.89,135.05,2052.0,121.8656,121.9468,121.7392,121.8836,2052.0
2019-10-04 10:40:00,135.01,135.09,135.0,135.03,1400.0,121.8475,121.9197,121.8385,121.8656,1400.0
2019-10-04 10:45:00,135.18,135.29,134.89,134.91,4400.0,122.001,122.1002,121.7392,121.7573,4400.0
2019-10-04 10:50:00,134.98,135.34,134.98,135.34,2553.0,121.8205,122.1454,121.8205,122.1454,2553.0
2019-10-04 10:55:00,135.36,135.37,135.04,135.04,1545.0,122.1634,122.1724,121.8746,121.8746,1545.0
2019-10-04 11:00:00,135.04,135.13,134.93,135.06,3851.0,121.8746,121.9558,121.7753,121.8927,3851.0
2019-10-04 11:05:00,135.08,135.28,135.08,135.25,1100.0,121.9107,122.0912,121.9107,122.0641,1100.0
2019-10-04 11:10:00,135.16,135.35,135.14,135.31,1500.0,121.9829,122.1544,121.9649,122.1183,1500.0
2019-10-04 11:15:00,135.35,135.56,135.31,135.4,3100.0,122.1544,122.3439,122.1183,122.1995,3100.0
2019-10-04 11:20:00,135.48,135.55,135.39,135.46,3933.0,122.2717,122.3349,122.1905,122.2537,3933.0
2019-10-04 11:25:00,135.4,135.51,135.35,135.51,5939.0,122.1995,122.2988,122.1544,122.2988,5939.0
2019-10-04 11:30:00,135.5,135.71,135.5,135.68,4424.0,122.2898,122.4793,122.2898,122.4522,4424.0
2019-10-04 11:35:00,135.77,135.84,135.62,135.74,6956.0,122.5334,122.5966,122.3981,122.5064,6956.0
2019-10-04 11:40:00,135.76,135.81,135.61,135.66,2800.0,122.5244,122.5695,122.389,122.4342,2800.0
2019-10-04 11:45:00,135.61,135.73,135.47,135.66,2092.0,122.389,122.4973,122.2627,122.4342,2092.0
2019-10-04 11:50:00,135.69,135.83,135.63,135.64,2400.0,122.4612,122.5876,122.4071,122.4161,2400.0
2019-10-04 11:55:00,135.65,135.74,135.58,135.58,1130.0,122.4251,122.5064,122.362,122.362,1130.0
2019-10-04 12:00:00,135.47,135.56,135.37,135.42,6341.0,122.2627,122.3439,122.1724,122.2176,6341.0
2019-10-04 12:05:00,135.39,135.62,135.38,135.5,3244.0,122.1905,122.3981,122.1815,122.2898,3244.0
2019-10-04 12:10:00,135.52,135.53,135.34,135.34,6279.0,122.3078,122.3168,122.1454,122.1454,6279.0
2019-10-04 12:15:00,135.35,135.42,135.27,135.37,2680.0,122.1544,122.2176,122.0822,122.1724,2680.0
2019-10-04 12:20:00,135.36,135.66,135.31,135.58,1708.0,122.1634,122.4342,122.1183,122.362,1708.0
2019-10-04 12:25:00,135.65,135.66,135.55,135.58,3665.0,122.4251,122.4342,122.3349,122.362,3665.0
2019-10-04 12:30:00,135.57,135.61,135.51,135.53,1863.0,122.3529,122.389,122.2988,122.3168,1863.0
2019-10-04 12:35:00,135.56,135.68,135.52,135.58,6039.0,122.3439,122.4522,122.3078,122.362,6039.0
2019-10-04 12:40:00,135.53,135.57,135.23,135.23,5487.0,122.3168,122.3529,122.0461,122.0461,5487.0
2019-10-04 12:45:00,135.24,135.29,135.17,135.29,1200.0,122.0551,122.1002,121.9919,122.1002,1200.0
2019-10-04 12:50:00,135.24,135.33,135.23,135.33,1100.0,122.0551,122.1363,122.0461,122.1363,1100.0
2019-10-04 12:55:00,135.32,135.44,135.28,135.44,2128.0,122.1273,122.2356,122.0912,122.2356,2128.0
2019-10-04 13:00:00,135.41,135.43,135.25,135.38,1300.0,122.2085,122.2266,122.0641,122.1815,1300.0
2019-10-04 13:05:00,135.35,135.35,135.16,135.19,2608.0,122.1544,122.1544,121.9829,122.01,2608.0
2019-10-04 13:10:00,135.25,135.55,135.24,135.49,2600.0,122.0641,122.3349,122.0551,122.2807,2600.0
2019-10-04 13:15:00,135.49,135.58,135.45,135.5,1553.0,122.2807,122.362,122.2446,122.2898,1553.0
2019-10-04 13:20:00,135.49,135.49,135.32,135.37,1662.0,122.2807,122.2807,122.1273,122.1724,1662.0
2019-10-04 13:25:00,135.3,135.43,135.3,135.43,3007.0,122.1093,122.2266,122.1093,122.2266,3007.0
2019-10-04 13:30:00,135.48,135.48,135.25,135.25,4026.0,122.2717,122.2717,122.0641,122.0641,4026.0
2019-10-04 13:35:00,135.27,135.33,135.26,135.33,2300.0,122.0822,122.1363,122.0732,122.1363,2300.0
2019-10-04 13:40:00,135.34,135.71,135.34,135.57,3979.0,122.1454,122.4793,122.1454,122.3529,3979.0
2019-10-04 13:45:00,135.57,135.67,135.56,135.57,3302.0,122.3529,122.4432,122.3439,122.3529,3302.0
2019-10-04 13:50:00,135.61,135.61,135.33,135.36,2200.0,122.389,122.389,122.1363,122.1634,2200.0
2019-10-04 13:55:00,135.38,135.41,135.2,135.24,4376.0,122.1815,122.2085,122.019,122.0551,4376.0
2019-10-04 14:00:00,135.27,135.5,135.24,135.4,5818.0,122.0822,122.2898,122.0551,122.1995,5818.0
2019-10-04 14:05:00,135.38,135.44,135.28,135.44,2378.0,122.1815,122.2356,122.0912,122.2356,2378.0
2019-10-04 14:10:00,135.46,135.6,135.45,135.59,2670.0,122.2537,122.38,122.2446,122.371,2670.0
2019-10-04 14:15:00,135.61,135.74,135.61,135.69,3016.0,122.389,122.5064,122.389,122.4612,3016.0
2019-10-04 14:20:00,135.7,135.73,135.62,135.69,4106.0,122.4703,122.4973,122.3981,122.4612,4106.0
2019-10-04 14:25:00,135.69,135.79,135.66,135.77,3150.0,122.4612,122.5515,122.4342,122.5334,3150.0
2019-10-04 14:30:00,135.76,135.81,135.69,135.76,2980.0,122.5244,122.5695,122.4612,122.5244,2980.0
2019-10-04 14:35:00,135.76,135.86,135.68,135.75,4905.0,122.5244,122.6147,122.4522,122.5154,4905.0
2019-10-04 14:40:00,135.76,135.76,135.68,135.68,4400.0,122.5244,122.5244,122.4522,122.4522,4400.0
2019-10-04 14:45:00,135.71,135.71,135.51,135.61,5129.0,122.4793,122.4793,122.2988,122.389,5129.0
2019-10-04 14:50:00,135.48,135.55,135.44,135.47,4000.0,122.2717,122.3349,122.2356,122.2627,4000.0
2019-10-04 14:55:00,135.47,135.55,135.42,135.47,15372.0,122.2627,122.3349,122.2176,122.2627,15372.0
2019-10-04 15:00:00,135.5,135.51,135.37,135.43,10491.0,122.2898,122.2988,122.1724,122.2266,10491.0
2019-10-04 15:05:00,135.47,135.6,135.39,135.54,13302.0,122.2627,122.38,122.1905,122.3259,13302.0
2019-10-04 15:10:00,135.55,135.63,135.55,135.61,9227.0,122.3349,122.4071,122.3349,122.389,9227.0
2019-10-04 15:15:00,135.62,135.63,135.48,135.53,11869.0,122.3981,122.4071,122.2717,122.3168,11869.0
2019-10-04 15:20:00,135.54,135.59,135.5,135.56,12781.0,122.3259,122.371,122.2898,122.3439,12781.0
2019-10-04 15:25:00,135.56,135.7,135.55,135.57,24756.0,122.3439,122.4703,122.3349,122.3529,24756.0
2019-10-04 15:30:00,135.56,135.79,135.5,135.77,14301.0,122.3439,122.5515,122.2898,122.5334,14301.0
2019-10-04 15:35:00,135.78,135.97,135.77,135.97,7741.0,122.5425,122.7139,122.5334,122.7139,7741.0
2019-10-04 15:40:00,135.97,136.07,135.85,135.98,10802.0,122.7139,122.8042,122.6056,122.723,10802.0
2019-10-04 15:45:00,136.0,136.17,135.95,136.13,14668.0,122.741,122.8944,122.6959,122.8583,14668.0
2019-10-04 15:50:00,136.13,136.17,135.84,135.9,29527.0,122.8583,122.8944,122.5966,122.6508,29527.0
2019-10-04 15:55:00,135.92,136.21,135.92,136.11,75309.0,122.6688,122.9305,122.6688,122.8403,75309.0
2019-10-07 09:30:00,135.17,135.43,134.74,134.74,11877.0,121.9919,122.2266,121.6039,121.6039,11877.0
2019-10-07 09:35:00,134.97,135.52,134.95,135.28,7649.0,121.8114,122.3078,121.7934,122.0912,7649.0
2019-10-07 09:40:00,135.35,135.45,135.15,135.31,2315.0,122.1544,122.2446,121.9739,122.1183,2315.0
2019-10-07 09:45:00,135.22,135.8,135.12,135.75,7800.0,122.0371,122.5605,121.9468,122.5154,7800.0
2019-10-07 09:50:00,135.8,136.31,135.8,136.06,5253.0,122.5605,123.0208,122.5605,122.7952,5253.0
2019-10-07 09:55:00,136.03,136.42,135.92,136.15,5545.0,122.7681,123.1201,122.6688,122.8764,5545.0
2019-10-07 10:00:00,136.06,136.06,135.83,135.87,2991.0,122.7952,122.7952,122.5876,122.6237,2991.0
2019-10-07 10:05:00,135.99,136.17,135.92,135.93,3000.0,122.732,122.8944,122.6688,122.6778,3000.0
2019-10-07 10:10:00,135.92,135.99,135.74,135.81,2603.0,122.6688,122.732,122.5064,122.5695,2603.0
2019-10-07 10:15:00,135.71,135.77,135.62,135.63,2601.0,122.4793,122.5334,122.3981,122.4071,2601.0
2019-10-07 10:20:00,135.62,136.07,135.62,136.07,1700.0,122.3981,122.8042,122.3981,122.8042,1700.0
2019-10-07 10:25:00,135.99,136.0,135.8,135.94,7191.0,122.732,122.741,122.5605,122.6869,7191.0
2019-10-07 10:30:00,136.01,136.19,135.9,135.95,2385.0,122.75,122.9125,122.6508,122.6959,2385.0
2019-10-07 10:35:00,135.95,136.01,135.58,135.64,7157.0,122.6959,122.75,122.362,122.4161,7157.0
2019-10-07 10:40:00,135.63,135.85,135.59,135.84,1950.0,122.4071,122.6056,122.371,122.5966,1950.0
2019-10-07 10:45:00,135.87,135.87,135.66,135.67,1444.0,122.6237,122.6237,122.4342,122.4432,1444.0
2019-10-07 10:50:00,135.68,135.81,135.67,135.81,1100.0,122.4522,122.5695,122.4432,122.5695,1100.0
2019-10-07 10:55:00,135.83,135.92,135.79,135.83,2120.0,122.5876,122.6688,122.5515,122.5876,2120.0
2019-10-07 11:00:00,135.81,136.12,135.79,136.12,1631.0,122.5695,122.8493,122.5515,122.8493,1631.0
2019-10-07 11:05:00,136.13,136.35,136.04,136.3,3150.0,122.8583,123.0569,122.7771,123.0118,3150.0
2019-10-07 11:10:00,136.3,136.4,136.01,136.11,3950.0,123.0118,123.102,122.75,122.8403,3950.0
2019-10-07 11:15:00,136.16,136.16,136.03,136.06,2441.0,122.8854,122.8854,122.7681,122.7952,2441.0
2019-10-07 11:20:00,136.07,136.11,135.7,135.8,5213.0,122.8042,122.8403,122.4703,122.5605,5213.0
2019-10-07 11:25:00,135.88,136.02,135.77,135.82,9625.0,122.6327,122.7591,122.5334,122.5786,9625.0
2019-10-07 11:30:00,135.77,136.19,135.72,136.19,1418.0,122.5334,122.9125,122.4883,122.9125,1418.0
2019-10-07 11:35:00,136.08,136.14,135.9,135.98,5210.0,122.8132,122.8674,122.6508,122.723,5210.0
2019-10-07 11:40:00,135.9,136.04,135.86,136.04,2400.0,122.6508,122.7771,122.6147,122.7771,2400.0
2019-10-07 11:45:00,136.03,136.03,135.87,135.92,3019.0,122.7681,122.7681,122.6237,122.6688,3019.0
2019-10-07 11:50:00,135.92,135.99,135.82,135.92,2037.0,122.6688,122.732,122.5786,122.6688,2037.0
2019-10-07 11:55:00,135.86,135.9,135.72,135.9,1077.0,122.6147,122.6508,122.4883,122.6508,1077.0
2019-10-07 12:00:00,135.88,135.95,135.74,135.76,5347.0,122.6327,122.6959,122.5064,122.5244,5347.0
2019-10-07 12:05:00,135.76,135.8,135.67,135.74,1878.0,122.5244,122.5605,122.4432,122.5064,1878.0
2019-10-07 12:10:00,135.78,135.82,135.72,135.77,3320.0,122.5425,122.5786,122.4883,122.5334,3320.0
2019-10-07 12:15:00,135.74,135.86,135.73,135.76,2521.0,122.5064,122.6147,122.4973,122.5244,2521.0
2019-10-07 12:20:00,135.75,135.82,135.69,135.81,2441.0,122.5154,122.5786,122.4612,122.5695,2441.0
2019-10-07 12:25:00,135.8,135.8,135.65,135.66,1400.0,122.5605,122.5605,122.4251,122.4342,1400.0
2019-10-07 12:30:00,135.66,135.66,135.57,135.63,3908.0,122.4342,122.4342,122.3529,122.4071,3908.0
2019-10-07 12:35:00,135.6,135.7,135.57,135.7,3841.0,122.38,122.4703,122.3529,122.4703,3841.0
2019-10-07 12:40:00,135.76,135.84,135.74,135.8,3134.0,122.5244,122.5966,122.5064,122.5605,3134.0
2019-10-07 12:45:00,135.8,135.88,135.71,135.83,3300.0,122.5605,122.6327,122.4793,122.5876,3300.0
2019-10-07 12:50:00,135.84,135.84,135.71,135.75,2100.0,122.5966,122.5966,122.4793,122.5154,2100.0
2019-10-07 12:55:00,135.76,135.9,135.76,135.85,3269.0,122.5244,122.6508,122.5244,122.6056,3269.0
2019-10-07 13:00:00,135.85,135.94,135.8,135.94,7704.0,122.6056,122.6869,122.5605,122.6869,7704.0
2019-10-07 13:05:00,135.88,135.89,135.57,135.57,3069.0,122.6327,122.6417,122.3529,122.3529,3069.0
2019-10-07 13:10:00,135.54,135.68,135.5,135.53,2224.0,122.3259,122.4522,122.2898,122.3168,2224.0
2019-10-07 13:15:00,135.51,135.51,135.46,135.51,600.0,122.2988,122.2988,122.2537,122.2988,600.0
2019-10-07 13:20:00,135.45,135.54,135.45,135.53,1156.0,122.2446,122.3259,122.2446,122.3168,1156.0
2019-10-07 13:25:00,135.56,135.64,135.56,135.58,1300.0,122.3439,122.4161,122.3439,122.362,1300.0
2019-10-07 13:30:00,135.59,136.19,135.59,136.0,17611.0,122.371,122.9125,122.371,122.741,17611.0
2019-10-07 13:35:00,135.97,136.38,135.97,136.28,10726.0,122.7139,123.084,122.7139,122.9937,10726.0
2019-10-07 13:40:00,136.33,136.34,136.18,136.25,2643.0,123.0388,123.0479,122.9035,122.9666,2643.0
2019-10-07 13:45:00,136.23,136.51,136.23,136.4,7446.0,122.9486,123.2013,122.9486,123.102,7446.0
2019-10-07 13:50:00,136.42,136.5,136.35,136.44,6500.0,123.1201,123.1923,123.0569,123.1381,6500.0
2019-10-07 13:55:00,136.52,136.52,136.38,136.44,3906.0,123.2103,123.2103,123.084,123.1381,3906.0
2019-10-07 14:00:00,136.42,136.42,136.17,136.19,3920.0,123.1201,123.1201,122.8944,122.9125,3920.0
2019-10-07 14:05:00,136.15,136.15,135.93,136.07,6491.0,122.8764,122.8764,122.6778,122.8042,6491.0
2019-10-07 14:10:00,136.06,136.09,135.81,135.84,12338.0,122.7952,122.8222,122.5695,122.5966,12338.0
2019-10-07 14:15:00,135.88,136.0,135.84,135.96,2154.0,122.6327,122.741,122.5966,122.7049,2154.0
2019-10-07 14:20:00,135.94,135.97,135.76,135.84,4686.0,122.6869,122.7139,122.5244,122.5966,4686.0
2019-10-07 14:25:00,135.96,136.01,135.91,135.99,2831.0,122.7049,122.75,122.6598,122.732,2831.0
2019-10-07 14:30:00,135.95,135.95,135.62,135.71,2490.0,122.6959,122.6959,122.3981,122.4793,2490.0
2019-10-07 14:35:00,135.62,135.66,135.49,135.56,2248.0,122.3981,122.4342,122.2807,122.3439,2248.0
2019-10-07 14:40:00,135.55,135.6,135.45,135.46,1600.0,122.3349,122.38,122.2446,122.2537,1600.0
2019-10-07 14:45:00,135.53,135.56,135.44,135.46,3110.0,122.3168,122.3439,122.2356,122.2537,3110.0
2019-10-07 14:50:00,135.48,135.48,135.1,135.19,2557.0,122.2717,122.2717,121.9288,122.01,2557.0
2019-10-07 14:55:00,135.27,135.48,135.27,135.48,3326.0,122.0822,122.2717,122.0822,122.2717,3326.0
2019-10-07 15:00:00,135.44,135.51,135.35,135.5,2311.0,122.2356,122.2988,122.1544,122.2898,2311.0
2019-10-07 15:05:00,135.46,135.54,135.3,135.52,3702.0,122.2537,122.3259,122.1093,122.3078,3702.0
2019-10-07 15:10:00,135.47,135.68,135.39,135.67,3237.0,122.2627,122.4522,122.1905,122.4432,3237.0
2019-10-07 15:15:00,135.72,135.72,135.56,135.56,4302.0,122.4883,122.4883,122.3439,122.3439,4302.0
2019-10-07 15:20:00,135.54,135.56,135.3,135.37,6600.0,122.3259,122.3439,122.1093,122.1724,6600.0
2019-10-07 15:25:00,135.38,135.58,135.38,135.47,5315.0,122.1815,122.362,122.1815,122.2627,5315.0
2019-10-07 15:30:00,135.49,135.49,135.31,135.35,4662.0,122.2807,122.2807,122.1183,122.1544,4662.0
2019-10-07 15:35:00,135.35,135.4,135.12,135.2,9034.0,122.1544,122.1995,121.9468,122.019,9034.0
2019-10-07 15:40:00,135.25,135.31,135.01,135.05,7924.0,122.0641,122.1183,121.8475,121.8836,7924.0
2019-10-07 15:45:00,135.08,135.26,134.98,135.02,9007.0,121.9107,122.0732,121.8205,121.8566,9007.0
2019-10-07 15:50:00,134.97,134.97,134.69,134.86,24828.0,121.8114,121.8114,121.5587,121.7122,24828.0
2019-10-07 15:55:00,135.0,135.17,134.71,134.73,47763.0,121.8385,121.9919,121.5768,121.5948,47763.0
2019-10-08 09:30:00,132.06,132.38,130.97,131.02,17413.0,119.1851,119.4739,118.2014,118.2465,17413.0
2019-10-08 09:35:00,131.01,131.45,130.63,130.71,9445.0,118.2375,118.6346,117.8945,117.9667,9445.0
2019-10-08 09:40:00,130.71,130.88,129.71,130.5,44129.0,117.9667,118.1202,117.0642,117.7772,44129.0
2019-10-08 09:45:00,130.4,130.74,130.31,130.62,22644.0,117.687,117.9938,117.6057,117.8855,22644.0
2019-10-08 09:50:00,130.51,131.0,130.37,130.91,20214.0,117.7862,118.2285,117.6599,118.1472,20214.0
2019-10-08 09:55:00,131.06,131.14,130.61,130.61,7560.0,118.2826,118.3548,117.8765,117.8765,7560.0
2019-10-08 10:00:00,130.67,130.87,130.01,130.08,13218.0,117.9306,118.1111,117.335,117.3982,13218.0
2019-10-08 10:05:00,129.99,130.07,129.76,129.98,9324.0,117.3169,117.3891,117.1094,117.3079,9324.0
2019-10-08 10:10:00,130.05,130.59,129.83,130.59,12577.0,117.3711,117.8584,117.1725,117.8584,12577.0
2019-10-08 10:15:00,130.56,130.57,130.0,130.23,6030.0,117.8314,117.8404,117.326,117.5335,6030.0
2019-10-08 10:20:00,130.23,130.27,129.91,130.05,12770.0,117.5335,117.5696,117.2447,117.3711,12770.0
2019-10-08 10:25:00,130.04,130.06,129.82,129.87,8400.0,117.3621,117.3801,117.1635,117.2086,8400.0
2019-10-08 10:30:00,129.87,130.13,129.57,129.57,6690.0,117.2086,117.4433,116.9379,116.9379,6690.0
2019-10-08 10:35:00,129.51,129.97,129.45,129.97,4577.0,116.8837,117.2989,116.8296,117.2989,4577.0
2019-10-08 10:40:00,129.95,129.96,129.7,129.7,7501.0,117.2808,117.2899,117.0552,117.0552,7501.0
2019-10-08 10:45:00,129.77,129.99,129.7,129.89,4374.0,117.1184,117.3169,117.0552,117.2267,4374.0
2019-10-08 10:50:00,129.86,130.05,129.83,130.03,9277.0,117.1996,117.3711,117.1725,117.353,9277.0
2019-10-08 10:55:00,130.4,130.47,130.15,130.25,11141.0,117.687,117.7501,117.4613,117.5516,11141.0
2019-10-08 11:00:00,130.23,130.33,129.98,130.13,12583.0,117.5335,117.6238,117.3079,117.4433,12583.0
2019-10-08 11:05:00,130.19,130.19,129.92,130.01,6691.0,117.4974,117.4974,117.2538,117.335,6691.0
2019-10-08 11:10:00,129.93,130.27,129.93,130.15,8212.0,117.2628,117.5696,117.2628,117.4613,8212.0
2019-10-08 11:15:00,130.12,130.38,130.04,130.05,24705.0,117.4343,117.6689,117.3621,117.3711,24705.0
2019-10-08 11:20:00,129.99,130.04,129.7,129.81,4513.0,117.3169,117.3621,117.0552,117.1545,4513.0
2019-10-08 11:25:00,129.86,129.87,129.66,129.66,2479.0,117.1996,117.2086,117.0191,117.0191,2479.0
2019-10-08 11:30:00,129.72,129.75,129.33,129.33,5436.0,117.0733,117.1003,116.7213,116.7213,5436.0
2019-10-08 11:35:00,129.34,129.65,129.27,129.63,3325.0,116.7303,117.0101,116.6671,116.992,3325.0
2019-10-08 11:40:00,129.54,129.62,129.46,129.46,2268.0,116.9108,116.983,116.8386,116.8386,2268.0
2019-10-08 11:45:00,129.54,129.76,129.54,129.66,4635.0,116.9108,117.1094,116.9108,117.0191,4635.0
2019-10-08 11:50:00,129.66,130.06,129.65,130.05,22208.0,117.0191,117.3801,117.0101,117.3711,22208.0
2019-10-08 11:55:00,129.98,130.2,129.9,130.06,6782.0,117.3079,117.5065,117.2357,117.3801,6782.0
2019-10-08 12:00:00,130.11,130.18,129.99,130.01,5500.0,117.4252,117.4884,117.3169,117.335,5500.0
2019-10-08 12:05:00,129.96,130.16,129.91,130.01,15731.0,117.2899,117.4704,117.2447,117.335,15731.0
2019-10-08 12:10:00,130.01,130.19,129.97,130.15,4552.0,117.335,117.4974,117.2989,117.4613,4552.0
2019-10-08 12:15:00,130.12,130.21,130.08,130.15,2406.0,117.4343,117.5155,117.3982,117.4613,2406.0
2019-10-08 12:20:00,130.2,130.51,130.2,130.43,1280.0,117.5065,117.7862,117.5065,117.714,1280.0
2019-10-08 12:25:00,130.5,130.62,130.44,130.62,3000.0,117.7772,117.8855,117.7231,117.8855,3000.0
2019-10-08 12:30:00,130.56,130.56,130.47,130.55,2400.0,117.8314,117.8314,117.7501,117.8223,2400.0
2019-10-08 12:35:00,130.47,130.55,130.45,130.53,2041.0,117.7501,117.8223,117.7321,117.8043,2041.0
2019-10-08 12:40:00,130.54,130.83,130.53,130.81,4238.0,117.8133,118.075,117.8043,118.057,4238.0
2019-10-08 12:45:00,131.06,131.17,131.0,131.0,1000.0,118.2826,118.3819,118.2285,118.2285,1000.0
2019-10-08 12:50:00,131.0,131.05,130.91,130.93,3077.0,118.2285,118.2736,118.1472,118.1653,3077.0
2019-10-08 12:55:00,130.84,130.86,130.38,130.5,20695.0,118.0841,118.1021,117.6689,117.7772,20695.0
2019-10-08 13:00:00,130.47,130.63,130.39,130.5,13411.0,117.7501,117.8945,117.6779,117.7772,13411.0
2019-10-08 13:05:00,130.45,130.57,130.45,130.57,4800.0,117.7321,117.8404,117.7321,117.8404,4800.0
2019-10-08 13:10:00,130.51,130.57,130.4,130.44,5557.0,117.7862,117.8404,117.687,117.7231,5557.0
2019-10-08 13:15:00,130.5,130.61,130.47,130.54,2719.0,117.7772,117.8765,117.7501,117.8133,2719.0
2019-10-08 13:20:00,130.6,130.64,130.5,130.57,18521.0,117.8675,117.9036,117.7772,117.8404,18521.0
2019-10-08 13:25:00,130.59,130.72,130.53,130.63,30350.0,117.8584,117.9758,117.8043,117.8945,30350.0
2019-10-08 13:30:00,130.64,130.93,130.63,130.88,19045.0,117.9036,118.1653,117.8945,118.1202,19045.0
2019-10-08 13:35:00,130.94,130.95,130.5,130.54,17308.0,118.1743,118.1833,117.7772,117.8133,17308.0
2019-10-08 13:40:00,130.53,130.61,130.5,130.51,20815.0,117.8043,117.8765,117.7772,117.7862,20815.0
2019-10-08 13:45:00,130.53,130.62,130.5,130.53,31728.0,117.8043,117.8855,117.7772,117.8043,31728.0
2019-10-08 13:50:00,130.53,130.57,130.15,130.15,21116.0,117.8043,117.8404,117.4613,117.4613,21116.0
2019-10-08 13:55:00,130.18,130.18,129.84,129.92,12022.0,117.4884,117.4884,117.1816,117.2538,12022.0
2019-10-08 14:00:00,129.95,130.09,129.92,130.02,11358.0,117.2808,117.4072,117.2538,117.344,11358.0
2019-10-08 14:05:00,130.1,130.25,130.1,130.12,3386.0,117.4162,117.5516,117.4162,117.4343,3386.0
2019-10-08 14:10:00,130.11,130.25,130.1,130.17,1750.0,117.4252,117.5516,117.4162,117.4794,1750.0
2019-10-08 14:15:00,130.17,130.29,130.11,130.26,3476.0,117.4794,117.5877,117.4252,117.5606,3476.0
2019-10-08 14:20:00,130.29,130.31,130.16,130.25,3061.0,117.5877,117.6057,117.4704,117.5516,3061.0
2019-10-08 14:25:00,130.23,130.23,130.07,130.16,2100.0,117.5335,117.5335,117.3891,117.4704,2100.0
2019-10-08 14:30:00,130.21,130.42,130.16,130.24,6548.0,117.5155,117.705,117.4704,117.5426,6548.0
2019-10-08 14:35:00,130.32,130.71,130.29,130.29,12785.0,117.6148,117.9667,117.5877,117.5877,12785.0
2019-10-08 14:40:00,130.25,130.28,130.0,130.05,63537.0,117.5516,117.5787,117.326,117.3711,63537.0
2019-10-08 14:45:00,130.08,130.23,130.0,130.08,64390.0,117.3982,117.5335,117.326,117.3982,64390.0
2019-10-08 14:50:00,130.09,130.14,129.73,129.91,45654.0,117.4072,117.4523,117.0823,117.2447,45654.0
2019-10-08 14:55:00,129.89,130.07,129.22,129.48,17592.0,117.2267,117.3891,116.622,116.8567,17592.0
2019-10-08 15:00:00,129.48,129.82,129.36,129.5,8082.0,116.8567,117.1635,116.7484,116.8747,8082.0
2019-10-08 15:05:00,129.5,129.74,129.46,129.68,5958.0,116.8747,117.0913,116.8386,117.0372,5958.0
2019-10-08 15:10:00,129.61,129.61,129.24,129.43,8329.0,116.974,116.974,116.6401,116.8115,8329.0
2019-10-08 15:15:00,129.43,129.75,129.34,129.75,11707.0,116.8115,117.1003,116.7303,117.1003,11707.0
2019-10-08 15:20:00,129.76,129.88,129.65,129.8,7868.0,117.1094,117.2177,117.0101,117.1455,7868.0
2019-10-08 15:25:00,129.8,129.9,129.54,129.58,19416.0,117.1455,117.2357,116.9108,116.9469,19416.0
2019-10-08 15:30:00,129.58,130.21,129.58,129.99,16921.0,116.9469,117.5155,116.9469,117.3169,16921.0
2019-10-08 15:35:00,129.95,129.95,129.38,129.39,9300.0,117.2808,117.2808,116.7664,116.7754,9300.0
2019-10-08 15:40:00,129.37,129.47,129.11,129.26,10772.0,116.7574,116.8476,116.5227,116.6581,10772.0
2019-10-08 15:45:00,129.27,129.35,129.05,129.1,17476.0,116.6671,116.7393,116.4686,116.5137,17476.0
2019-10-08 15:50:00,129.09,129.27,129.01,129.18,37876.0,116.5047,116.6671,116.4325,116.5859,37876.0
2019-10-08 15:55:00,129.14,129.4,129.09,129.19,80854.0,116.5498,116.7845,116.5047,116.5949,80854.0
2019-10-09 09:30:00,130.99,130.99,130.05,130.42,14163.0,118.2194,118.2194,117.3711,117.705,14163.0
2019-10-09 09:35:00,130.26,130.78,130.19,130.66,7688.0,117.5606,118.0299,117.4974,117.9216,7688.0
2019-10-09 09:40:00,130.67,131.12,130.34,130.34,39626.0,117.9306,118.3368,117.6328,117.6328,39626.0
2019-10-09 09:45:00,130.36,130.73,130.35,130.58,3600.0,117.6509,117.9848,117.6418,117.8494,3600.0
2019-10-09 09:50:00,130.58,130.64,130.03,130.11,4842.0,117.8494,117.9036,117.353,117.4252,4842.0
2019-10-09 09:55:00,130.18,130.48,130.16,130.39,2700.0,117.4884,117.7592,117.4704,117.6779,2700.0
2019-10-09 10:00:00,130.31,130.43,130.05,130.32,5275.0,117.6057,117.714,117.3711,117.6148,5275.0
2019-10-09 10:05:00,130.44,130.7,130.35,130.63,2603.0,117.7231,117.9577,117.6418,117.8945,2603.0
2019-10-09 10:10:00,130.66,130.72,130.39,130.43,2537.0,117.9216,117.9758,117.6779,117.714,2537.0
2019-10-09 10:15:00,130.43,130.95,130.43,130.88,3136.0,117.714,118.1833,117.714,118.1202,3136.0
2019-10-09 10:20:00,130.94,130.94,130.65,130.78,3673.0,118.1743,118.1743,117.9126,118.0299,3673.0
2019-10-09 10:25:00,130.86,130.86,130.7,130.81,4564.0,118.1021,118.1021,117.9577,118.057,4564.0
2019-10-09 10:30:00,130.74,130.92,130.64,130.92,3701.0,117.9938,118.1563,117.9036,118.1563,3701.0
2019-10-09 10:35:00,130.91,130.91,130.77,130.79,1850.0,118.1472,118.1472,118.0209,118.0389,1850.0
2019-10-09 10:40:00,130.74,130.99,130.72,130.99,2700.0,117.9938,118.2194,117.9758,118.2194,2700.0
2019-10-09 10:45:00,131.04,131.14,131.04,131.09,2130.0,118.2646,118.3548,118.2646,118.3097,2130.0
2019-10-09 10:50:00,131.02,131.02,130.77,130.94,3748.0,118.2465,118.2465,118.0209,118.1743,3748.0
2019-10-09 10:55:00,130.84,131.1,130.84,131.1,2311.0,118.0841,118.3187,118.0841,118.3187,2311.0
2019-10-09 11:00:00,131.14,131.24,130.73,130.83,5051.0,118.3548,118.4451,117.9848,118.075,5051.0
2019-10-09 11:05:00,130.92,130.94,130.75,130.79,3500.0,118.1563,118.1743,118.0028,118.0389,3500.0
2019-10-09 11:10:00,130.81,130.87,130.66,130.66,2172.0,118.057,118.1111,117.9216,117.9216,2172.0
2019-10-09 11:15:00,130.71,131.12,130.71,131.03,2611.0,117.9667,118.3368,117.9667,118.2555,2611.0
2019-10-09 11:20:00,131.12,131.16,131.01,131.1,1643.0,118.3368,118.3729,118.2375,118.3187,1643.0
2019-10-09 11:25:00,131.22,131.27,131.07,131.08,1701.0,118.427,118.4721,118.2916,118.3007,1701.0
2019-10-09 11:30:00,131.06,131.21,131.05,131.16,2831.0,118.2826,118.418,118.2736,118.3729,2831.0
2019-10-09 11:35:00,131.2,131.35,131.16,131.35,2084.0,118.409,118.5443,118.3729,118.5443,2084.0
2019-10-09 11:40:00,131.4,131.46,131.32,131.41,6110.0,118.5895,118.6436,118.5173,118.5985,6110.0
2019-10-09 11:45:00,131.42,131.59,131.37,131.47,1341.0,118.6075,118.761,118.5624,118.6527,1341.0
2019-10-09 11:50:00,131.53,131.58,131.41,131.41,2438.0,118.7068,118.7519,118.5985,118.5985,2438.0
2019-10-09 11:55:00,131.47,131.47,131.35,131.35,1420.0,118.6527,118.6527,118.5443,118.5443,1420.0
2019-10-09 12:00:00,131.42,131.58,131.36,131.58,1564.0,118.6075,118.7519,118.5534,118.7519,1564.0
2019-10-09 12:05:00,131.62,131.77,131.56,131.7,2742.0,118.788,118.9234,118.7339,118.8602,2742.0
2019-10-09 12:10:00,131.72,131.75,131.69,131.74,1104.0,118.8783,118.9054,118.8512,118.8963,1104.0
2019-10-09 12:15:00,131.77,131.78,131.62,131.68,2400.0,118.9234,118.9324,118.788,118.8422,2400.0
2019-10-09 12:20:00,131.72,131.75,131.64,131.68,1077.0,118.8783,118.9054,118.8061,118.8422,1077.0
2019-10-09 12:25:00,131.65,131.65,131.63,131.63,600.0,118.8151,118.8151,118.7971,118.7971,600.0
2019-10-09 12:30:00,131.71,131.81,131.71,131.75,1200.0,118.8693,118.9595,118.8693,118.9054,1200.0
2019-10-09 12:35:00,131.8,131.8,131.71,131.71,2021.0,118.9505,118.9505,118.8693,118.8693,2021.0
2019-10-09 12:40:00,131.67,131.67,131.58,131.62,681.0,118.8332,118.8332,118.7519,118.788,681.0
2019-10-09 12:45:00,131.53,131.66,131.42,131.64,2207.0,118.7068,118.8241,118.6075,118.8061,2207.0
2019-10-09 12:50:00,131.7,131.7,131.49,131.5,3633.0,118.8602,118.8602,118.6707,118.6797,3633.0
2019-10-09 12:55:00,131.55,131.83,131.55,131.79,2298.0,118.7249,118.9776,118.7249,118.9415,2298.0
2019-10-09 13:00:00,131.89,132.12,131.79,131.79,2918.0,119.0317,119.2393,118.9415,118.9415,2918.0
2019-10-09 13:05:00,131.73,131.78,131.64,131.64,800.0,118.8873,118.9324,118.8061,118.8061,800.0
2019-10-09 13:10:00,131.65,131.79,131.65,131.76,1828.0,118.8151,118.9415,118.8151,118.9144,1828.0
2019-10-09 13:15:00,131.75,131.83,131.64,131.68,3735.0,118.9054,118.9776,118.8061,118.8422,3735.0
2019-10-09 13:20:00,131.65,131.7,131.61,131.67,5717.0,118.8151,118.8602,118.779,118.8332,5717.0
2019-10-09 13:25:00,131.68,131.83,131.68,131.81,1598.0,118.8422,118.9776,118.8422,118.9595,1598.0
2019-10-09 13:30:00,131.83,131.99,131.83,131.98,2077.0,118.9776,119.122,118.9776,119.1129,2077.0
2019-10-09 13:35:00,132.04,132.12,132.04,132.11,1910.0,119.1671,119.2393,119.1671,119.2303,1910.0
2019-10-09 13:40:00,132.08,132.16,132.08,132.16,2076.0,119.2032,119.2754,119.2032,119.2754,2076.0
2019-10-09 13:45:00,132.18,132.25,132.1,132.25,2038.0,119.2934,119.3566,119.2212,119.3566,2038.0
2019-10-09 13:50:00,132.31,132.38,132.2,132.2,2375.0,119.4108,119.4739,119.3115,119.3115,2375.0
2019-10-09 13:55:00,132.24,132.36,132.24,132.3,1920.0,119.3476,119.4559,119.3476,119.4017,1920.0
2019-10-09 14:00:00,132.31,132.33,132.08,132.08,3572.0,119.4108,119.4288,119.2032,119.2032,3572.0
2019-10-09 14:05:00,132.11,132.32,132.11,132.29,2000.0,119.2303,119.4198,119.2303,119.3927,2000.0
2019-10-09 14:10:00,132.31,132.52,132.24,132.42,3639.0,119.4108,119.6003,119.3476,119.51,3639.0
2019-10-09 14:15:00,132.43,132.44,132.23,132.43,1791.0,119.5191,119.5281,119.3386,119.5191,1791.0
2019-10-09 14:20:00,132.48,132.57,132.38,132.46,2319.0,119.5642,119.6454,119.4739,119.5461,2319.0
2019-10-09 14:25:00,132.53,132.53,132.37,132.49,1680.0,119.6093,119.6093,119.4649,119.5732,1680.0
2019-10-09 14:30:00,132.51,132.52,132.44,132.44,3366.0,119.5913,119.6003,119.5281,119.5281,3366.0
2019-10-09 14:35:00,132.41,132.45,132.25,132.28,2292.0,119.501,119.5371,119.3566,119.3837,2292.0
2019-10-09 14:40:00,132.37,132.42,132.32,132.42,3338.0,119.4649,119.51,119.4198,119.51,3338.0
2019-10-09 14:45:00,132.44,132.64,132.39,132.49,4004.0,119.5281,119.7086,119.483,119.5732,4004.0
2019-10-09 14:50:00,132.54,132.71,132.49,132.7,3013.0,119.6183,119.7718,119.5732,119.7627,3013.0
2019-10-09 14:55:00,132.68,132.68,132.54,132.61,5278.0,119.7447,119.7447,119.6183,119.6815,5278.0
2019-10-09 15:00:00,132.62,132.84,132.59,132.75,3000.0,119.6905,119.8891,119.6635,119.8079,3000.0
2019-10-09 15:05:00,132.74,132.86,132.7,132.86,2329.0,119.7988,119.9071,119.7627,119.9071,2329.0
2019-10-09 15:10:00,132.86,132.86,132.72,132.72,5952.0,119.9071,119.9071,119.7808,119.7808,5952.0
2019-10-09 15:15:00,132.71,132.72,132.48,132.51,4951.0,119.7718,119.7808,119.5642,119.5913,4951.0
2019-10-09 15:20:00,132.56,132.57,132.48,132.57,3131.0,119.6364,119.6454,119.5642,119.6454,3131.0
2019-10-09 15:25:00,132.59,132.71,132.55,132.71,4417.0,119.6635,119.7718,119.6274,119.7718,4417.0
2019-10-09 15:30:00,132.75,132.92,132.72,132.82,7006.0,119.8079,119.9613,119.7808,119.871,7006.0
2019-10-09 15:35:00,132.8,132.87,132.72,132.83,4616.0,119.853,119.9162,119.7808,119.8801,4616.0
2019-10-09 15:40:00,132.8,132.83,132.11,132.11,14915.0,119.853,119.8801,119.2303,119.2303,14915.0
2019-10-09 15:45:00,132.1,132.2,131.91,132.08,18680.0,119.2212,119.3115,119.0498,119.2032,18680.0
2019-10-09 15:50:00,132.05,132.27,132.04,132.26,28812.0,119.1761,119.3747,119.1671,119.3656,28812.0
2019-10-09 15:55:00,132.27,132.36,132.05,132.14,49480.0,119.3747,119.4559,119.1761,119.2573,49480.0
2019-10-10 09:30:00,133.33,133.65,133.08,133.34,11445.0,120.3313,120.6201,120.1057,120.3403,11445.0
2019-10-10 09:35:00,133.59,133.71,133.36,133.69,4200.0,120.566,120.6743,120.3584,120.6562,4200.0
2019-10-10 09:40:00,133.72,134.27,133.68,134.15,56388.0,120.6833,121.1797,120.6472,121.0714,56388.0
2019-10-10 09:45:00,134.27,134.84,134.18,134.84,3725.0,121.1797,121.6941,121.0984,121.6941,3725.0
2019-10-10 09:50:00,135.27,135.53,135.0,135.4,5706.0,122.0822,122.3168,121.8385,122.1995,5706.0
2019-10-10 09:55:00,135.41,135.76,135.33,135.72,10067.0,122.2085,122.5244,122.1363,122.4883,10067.0
2019-10-10 10:00:00,135.63,135.66,135.29,135.29,16780.0,122.4071,122.4342,122.1002,122.1002,16780.0
2019-10-10 10:05:00,135.29,135.43,135.02,135.02,6457.0,122.1002,122.2266,121.8566,121.8566,6457.0
2019-10-10 10:10:00,135.04,135.22,135.03,135.17,2515.0,121.8746,122.0371,121.8656,121.9919,2515.0
2019-10-10 10:15:00,135.18,135.68,135.18,135.58,6899.0,122.001,122.4522,122.001,122.362,6899.0
2019-10-10 10:20:00,135.48,135.56,135.27,135.3,1613.0,122.2717,122.3439,122.0822,122.1093,1613.0
2019-10-10 10:25:00,135.25,135.52,135.24,135.39,4021.0,122.0641,122.3078,122.0551,122.1905,4021.0
2019-10-10 10:30:00,135.39,135.49,135.15,135.34,2200.0,122.1905,122.2807,121.9739,122.1454,2200.0
2019-10-10 10:35:00,135.41,135.41,135.0,135.18,1911.0,122.2085,122.2085,121.8385,122.001,1911.0
2019-10-10 10:40:00,135.22,135.42,135.22,135.42,1150.0,122.0371,122.2176,122.0371,122.2176,1150.0
2019-10-10 10:45:00,135.36,135.46,135.21,135.22,2860.0,122.1634,122.2537,122.028,122.0371,2860.0
2019-10-10 10:50:00,135.18,135.46,135.17,135.46,1670.0,122.001,122.2537,121.9919,122.2537,1670.0
2019-10-10 10:55:00,135.42,135.72,135.42,135.72,2288.0,122.2176,122.4883,122.2176,122.4883,2288.0
2019-10-10 11:00:00,135.68,135.72,135.41,135.41,6167.0,122.4522,122.4883,122.2085,122.2085,6167.0
2019-10-10 11:05:00,135.41,135.62,135.41,135.49,4728.0,122.2085,122.3981,122.2085,122.2807,4728.0
2019-10-10 11:10:00,135.48,135.55,135.41,135.47,4300.0,122.2717,122.3349,122.2085,122.2627,4300.0
2019-10-10 11:15:00,135.54,135.58,135.39,135.55,2023.0,122.3259,122.362,122.1905,122.3349,2023.0
2019-10-10 11:20:00,135.46,135.46,135.28,135.31,1286.0,122.2537,122.2537,122.0912,122.1183,1286.0
2019-10-10 11:25:00,135.31,135.31,135.0,135.11,2794.0,122.1183,122.1183,121.8385,121.9378,2794.0
2019-10-10 11:30:00,135.07,135.22,135.02,135.12,2983.0,121.9017,122.0371,121.8566,121.9468,2983.0
2019-10-10 11:35:00,135.16,135.24,135.13,135.24,2950.0,121.9829,122.0551,121.9558,122.0551,2950.0
2019-10-10 11:40:00,135.21,135.32,135.19,135.2,1180.0,122.028,122.1273,122.01,122.019,1180.0
2019-10-10 11:45:00,135.24,135.36,135.22,135.29,1365.0,122.0551,122.1634,122.0371,122.1002,1365.0
2019-10-10 11:50:00,135.31,135.31,135.22,135.22,924.0,122.1183,122.1183,122.0371,122.0371,924.0
2019-10-10 11:55:00,135.27,135.42,135.24,135.41,2400.0,122.0822,122.2176,122.0551,122.2085,2400.0
2019-10-10 12:00:00,135.43,135.43,135.33,135.36,1800.0,122.2266,122.2266,122.1363,122.1634,1800.0
2019-10-10 12:05:00,135.33,135.33,135.15,135.15,3900.0,122.1363,122.1363,121.9739,121.9739,3900.0
2019-10-10 12:10:00,135.12,135.26,135.1,135.17,2660.0,121.9468,122.0732,121.9288,121.9919,2660.0
2019-10-10 12:15:00,135.19,135.2,135.07,135.07,500.0,122.01,122.019,121.9017,121.9017,500.0
2019-10-10 12:20:00,135.1,135.1,134.98,135.02,800.0,121.9288,121.9288,121.8205,121.8566,800.0
2019-10-10 12:25:00,135.01,135.01,134.93,134.97,600.0,121.8475,121.8475,121.7753,121.8114,600.0
2019-10-10 12:30:00,134.97,134.97,134.56,134.57,1985.0,121.8114,121.8114,121.4414,121.4504,1985.0
2019-10-10 12:35:00,134.66,134.71,134.64,134.68,1178.0,121.5316,121.5768,121.5136,121.5497,1178.0
2019-10-10 12:40:00,134.73,135.06,134.73,135.06,965.0,121.5948,121.8927,121.5948,121.8927,965.0
2019-10-10 12:45:00,135.02,135.05,134.96,134.96,2505.0,121.8566,121.8836,121.8024,121.8024,2505.0
2019-10-10 12:50:00,134.94,134.94,134.7,134.85,606.0,121.7844,121.7844,121.5677,121.7031,606.0
2019-10-10 12:55:00,134.79,134.84,134.73,134.84,906.0,121.649,121.6941,121.5948,121.6941,906.0
2019-10-10 13:00:00,134.87,134.87,134.65,134.65,3005.0,121.7212,121.7212,121.5226,121.5226,3005.0
2019-10-10 13:05:00,134.66,134.7,134.63,134.69,2307.0,121.5316,121.5677,121.5046,121.5587,2307.0
2019-10-10 13:10:00,134.68,134.69,134.61,134.65,2418.0,121.5497,121.5587,121.4865,121.5226,2418.0
2019-10-10 13:15:00,134.62,134.62,134.44,134.48,2153.0,121.4955,121.4955,121.3331,121.3692,2153.0
2019-10-10 13:20:00,134.53,134.57,134.49,134.52,3744.0,121.4143,121.4504,121.3782,121.4053,3744.0
2019-10-10 13:25:00,134.51,134.56,134.44,134.44,2546.0,121.3963,121.4414,121.3331,121.3331,2546.0
2019-10-10 13:30:00,134.4,134.4,134.16,134.26,1005.0,121.297,121.297,121.0804,121.1706,1005.0
2019-10-10 13:35:00,134.26,134.34,134.26,134.34,1506.0,121.1706,121.2428,121.1706,121.2428,1506.0
2019-10-10 13:40:00,134.37,134.41,134.35,134.36,2431.0,121.2699,121.306,121.2519,121.2609,2431.0
2019-10-10 13:45:00,134.33,134.56,134.32,134.56,3200.0,121.2338,121.4414,121.2248,121.4414,3200.0
2019-10-10 13:50:00,134.53,134.62,134.53,134.62,500.0,121.4143,121.4955,121.4143,121.4955,500.0
2019-10-10 13:55:00,134.59,134.85,134.53,134.67,2499.0,121.4685,121.7031,121.4143,121.5407,2499.0
2019-10-10 14:00:00,134.71,134.71,134.54,134.69,9618.0,121.5768,121.5768,121.4233,121.5587,9618.0
2019-10-10 14:05:00,134.66,134.71,133.78,134.12,3263.0,121.5316,121.5768,120.7374,121.0443,3263.0
2019-10-10 14:10:00,134.18,134.47,134.17,134.47,1306.0,121.0984,121.3602,121.0894,121.3602,1306.0
2019-10-10 14:15:00,134.55,134.55,134.55,134.55,100.0,121.4324,121.4324,121.4324,121.4324,100.0
2019-10-10 14:20:00,134.58,134.58,134.52,134.53,2105.0,121.4594,121.4594,121.4053,121.4143,2105.0
2019-10-10 14:25:00,134.55,134.55,134.32,134.45,2263.0,121.4324,121.4324,121.2248,121.3421,2263.0
2019-10-10 14:30:00,134.39,134.57,134.38,134.56,4012.0,121.288,121.4504,121.2789,121.4414,4012.0
2019-10-10 14:35:00,134.56,134.57,134.26,134.27,4350.0,121.4414,121.4504,121.1706,121.1797,4350.0
2019-10-10 14:40:00,134.27,134.27,134.15,134.15,1100.0,121.1797,121.1797,121.0714,121.0714,1100.0
2019-10-10 14:45:00,134.15,134.29,134.1,134.15,2395.0,121.0714,121.1977,121.0262,121.0714,2395.0
2019-10-10 14:50:00,134.16,134.21,134.04,134.09,1770.0,121.0804,121.1255,120.9721,121.0172,1770.0
2019-10-10 14:55:00,134.19,134.34,134.16,134.29,1900.0,121.1075,121.2428,121.0804,121.1977,1900.0
2019-10-10 15:00:00,134.24,134.38,134.22,134.38,6132.0,121.1526,121.2789,121.1345,121.2789,6132.0
2019-10-10 15:05:00,134.39,134.4,134.29,134.35,3180.0,121.288,121.297,121.1977,121.2519,3180.0
2019-10-10 15:10:00,134.31,134.35,134.25,134.35,4303.0,121.2158,121.2519,121.1616,121.2519,4303.0
2019-10-10 15:15:00,134.34,134.35,134.18,134.32,2300.0,121.2428,121.2519,121.0984,121.2248,2300.0
2019-10-10 15:20:00,134.34,134.36,134.26,134.36,2667.0,121.2428,121.2609,121.1706,121.2609,2667.0
2019-10-10 15:25:00,134.43,134.47,134.39,134.47,2100.0,121.3241,121.3602,121.288,121.3602,2100.0
2019-10-10 15:30:00,134.44,134.54,134.17,134.17,5082.0,121.3331,121.4233,121.0894,121.0894,5082.0
2019-10-10 15:35:00,134.2,134.29,134.19,134.28,5879.0,121.1165,121.1977,121.1075,121.1887,5879.0
2019-10-10 15:40:00,134.27,134.4,134.24,134.36,3560.0,121.1797,121.297,121.1526,121.2609,3560.0
2019-10-10 15:45:00,134.34,134.54,134.29,134.49,5705.0,121.2428,121.4233,121.1977,121.3782,5705.0
2019-10-10 15:50:00,134.51,134.54,134.09,134.2,49799.0,121.3963,121.4233,121.0172,121.1165,49799.0
2019-10-10 15:55:00,134.2,134.23,133.92,134.03,53581.0,121.1165,121.1436,120.8638,120.9631,53581.0
2019-10-11 09:30:00,137.67,138.3,137.65,138.16,10102.0,124.2482,124.8168,124.2301,124.6904,10102.0
2019-10-11 09:35:00,138.25,138.31,137.71,137.83,1951.0,124.7717,124.8258,124.2843,124.3926,1951.0
2019-10-11 09:40:00,137.63,137.83,137.13,137.42,6565.0,124.2121,124.3926,123.7608,124.0226,6565.0
2019-10-11 09:45:00,137.63,137.76,137.14,137.75,5941.0,124.2121,124.3294,123.7699,124.3204,5941.0
2019-10-11 09:50:00,137.7,137.77,137.35,137.49,8766.0,124.2753,124.3384,123.9594,124.0857,8766.0
2019-10-11 09:55:00,137.52,137.58,137.34,137.48,6619.0,124.1128,124.167,123.9504,124.0767,6619.0
2019-10-11 10:00:00,137.5,138.3,137.45,138.3,6949.0,124.0948,124.8168,124.0496,124.8168,6949.0
2019-10-11 10:05:00,138.41,138.81,138.39,138.68,6203.0,124.9161,125.2771,124.898,125.1597,6203.0
2019-10-11 10:10:00,138.73,138.94,138.56,138.81,5339.0,125.2049,125.3944,125.0514,125.2771,5339.0
2019-10-11 10:15:00,138.78,138.88,138.54,138.67,3171.0,125.25,125.3402,125.0334,125.1507,3171.0
2019-10-11 10:20:00,138.72,138.96,138.71,138.96,3592.0,125.1958,125.4124,125.1868,125.4124,3592.0
2019-10-11 10:25:00,139.04,139.15,138.91,139.15,5485.0,125.4846,125.5839,125.3673,125.5839,5485.0
2019-10-11 10:30:00,139.09,139.35,139.04,139.22,5115.0,125.5298,125.7644,125.4846,125.6471,5115.0
2019-10-11 10:35:00,139.19,139.29,139.15,139.26,1320.0,125.62,125.7103,125.5839,125.6832,1320.0
2019-10-11 10:40:00,139.11,139.22,138.92,139.14,6065.0,125.5478,125.6471,125.3763,125.5749,6065.0
2019-10-11 10:45:00,139.18,139.24,139.07,139.24,4034.0,125.611,125.6651,125.5117,125.6651,4034.0
2019-10-11 10:50:00,139.39,139.39,139.19,139.19,3610.0,125.8005,125.8005,125.62,125.62,3610.0
2019-10-11 10:55:00,139.18,139.23,139.07,139.14,3202.0,125.611,125.6561,125.5117,125.5749,3202.0
2019-10-11 11:00:00,139.11,139.51,138.86,139.41,3820.0,125.5478,125.9088,125.3222,125.8186,3820.0
2019-10-11 11:05:00,139.34,139.43,139.07,139.13,1710.0,125.7554,125.8366,125.5117,125.5659,1710.0
2019-10-11 11:10:00,139.2,139.28,139.06,139.1,3798.0,125.629,125.7012,125.5027,125.5388,3798.0
2019-10-11 11:15:00,139.08,139.33,139.04,139.33,2300.0,125.5207,125.7464,125.4846,125.7464,2300.0
2019-10-11 11:20:00,139.25,139.41,139.25,139.28,1176.0,125.6742,125.8186,125.6742,125.7012,1176.0
2019-10-11 11:25:00,139.4,139.4,139.22,139.31,3100.0,125.8095,125.8095,125.6471,125.7283,3100.0
2019-10-11 11:30:00,139.31,139.35,139.17,139.24,24558.0,125.7283,125.7644,125.602,125.6651,24558.0
2019-10-11 11:35:00,139.3,139.32,139.03,139.03,18405.0,125.7193,125.7373,125.4756,125.4756,18405.0
2019-10-11 11:40:00,139.03,139.31,138.94,138.98,16865.0,125.4756,125.7283,125.3944,125.4305,16865.0
2019-10-11 11:45:00,138.68,138.68,138.0,138.1,18670.0,125.1597,125.1597,124.546,124.6363,18670.0
2019-10-11 11:50:00,138.06,138.16,137.87,138.04,2318.0,124.6002,124.6904,124.4287,124.5821,2318.0
2019-10-11 11:55:00,138.06,138.06,137.93,138.05,3586.0,124.6002,124.6002,124.4828,124.5911,3586.0
2019-10-11 12:00:00,138.04,138.04,137.63,137.64,4216.0,124.5821,124.5821,124.2121,124.2211,4216.0
2019-10-11 12:05:00,137.65,137.89,137.65,137.85,1300.0,124.2301,124.4467,124.2301,124.4106,1300.0
2019-10-11 12:10:00,137.95,138.16,137.95,138.16,2486.0,124.5009,124.6904,124.5009,124.6904,2486.0
2019-10-11 12:15:00,138.08,138.12,137.93,138.12,1710.0,124.6182,124.6543,124.4828,124.6543,1710.0
2019-10-11 12:20:00,138.12,138.33,137.98,138.31,6886.0,124.6543,124.8439,124.528,124.8258,6886.0
2019-10-11 12:25:00,138.34,138.34,138.17,138.23,730.0,124.8529,124.8529,124.6995,124.7536,730.0
2019-10-11 12:30:00,138.27,138.27,137.41,137.91,4755.0,124.7897,124.7897,124.0135,124.4648,4755.0
2019-10-11 12:35:00,138.0,138.05,137.92,137.98,2718.0,124.546,124.5911,124.4738,124.528,2718.0
2019-10-11 12:40:00,137.89,137.97,137.84,137.84,1100.0,124.4467,124.5189,124.4016,124.4016,1100.0
2019-10-11 12:45:00,137.92,138.08,137.92,138.0,9072.0,124.4738,124.6182,124.4738,124.546,9072.0
2019-10-11 12:50:00,138.02,138.22,138.02,138.11,1701.0,124.5641,124.7446,124.5641,124.6453,1701.0
2019-10-11 12:55:00,138.14,138.22,138.1,138.19,1717.0,124.6724,124.7446,124.6363,124.7175,1717.0
2019-10-11 13:00:00,138.21,138.21,137.98,138.0,4392.0,124.7356,124.7356,124.528,124.546,4392.0
2019-10-11 13:05:00,138.0,138.1,137.97,138.04,13551.0,124.546,124.6363,124.5189,124.5821,13551.0
2019-10-11 13:10:00,138.01,138.05,137.8,137.8,9119.0,124.555,124.5911,124.3655,124.3655,9119.0
2019-10-11 13:15:00,137.78,137.96,137.77,137.96,2008.0,124.3475,124.5099,124.3384,124.5099,2008.0
2019-10-11 13:20:00,137.91,137.96,137.9,137.9,800.0,124.4648,124.5099,124.4558,124.4558,800.0
2019-10-11 13:25:00,137.93,138.64,137.93,138.34,5025.0,124.4828,125.1236,124.4828,124.8529,5025.0
2019-10-11 13:30:00,138.36,138.74,138.36,138.74,1206.0,124.8709,125.2139,124.8709,125.2139,1206.0
2019-10-11 13:35:00,138.72,138.88,138.64,138.7,4252.0,125.1958,125.3402,125.1236,125.1778,4252.0
2019-10-11 13:40:00,138.74,138.93,138.74,138.93,1524.0,125.2139,125.3854,125.2139,125.3854,1524.0
2019-10-11 13:45:00,138.92,138.96,138.76,138.96,3691.0,125.3763,125.4124,125.2319,125.4124,3691.0
2019-10-11 13:50:00,138.99,138.99,138.8,138.82,5321.0,125.4395,125.4395,125.268,125.2861,5321.0
2019-10-11 13:55:00,138.82,138.99,138.82,138.89,1409.0,125.2861,125.4395,125.2861,125.3493,1409.0
2019-10-11 14:00:00,138.91,138.96,138.83,138.89,1989.0,125.3673,125.4124,125.2951,125.3493,1989.0
2019-10-11 14:05:00,138.96,139.05,138.96,139.02,1499.0,125.4124,125.4937,125.4124,125.4666,1499.0
2019-10-11 14:10:00,139.02,139.02,138.79,138.93,7264.0,125.4666,125.4666,125.259,125.3854,7264.0
2019-10-11 14:15:00,139.0,139.03,138.87,139.0,2533.0,125.4485,125.4756,125.3312,125.4485,2533.0
2019-10-11 14:20:00,139.04,139.35,138.97,139.35,6904.0,125.4846,125.7644,125.4215,125.7644,6904.0
2019-10-11 14:25:00,139.34,139.44,139.3,139.32,3388.0,125.7554,125.8456,125.7193,125.7373,3388.0
2019-10-11 14:30:00,139.33,139.51,139.33,139.44,4134.0,125.7464,125.9088,125.7464,125.8456,4134.0
2019-10-11 14:35:00,139.44,139.63,139.33,139.63,1717.0,125.8456,126.0171,125.7464,126.0171,1717.0
2019-10-11 14:40:00,139.63,139.66,139.49,139.62,16805.0,126.0171,126.0442,125.8908,126.0081,16805.0
2019-10-11 14:45:00,139.61,139.79,139.55,139.55,4646.0,125.9991,126.1615,125.9449,125.9449,4646.0
2019-10-11 14:50:00,139.55,139.68,139.44,139.51,3980.0,125.9449,126.0622,125.8456,125.9088,3980.0
2019-10-11 14:55:00,139.45,139.45,139.18,139.29,3452.0,125.8547,125.8547,125.611,125.7103,3452.0
2019-10-11 15:00:00,139.25,139.32,139.16,139.16,3596.0,125.6742,125.7373,125.5929,125.5929,3596.0
2019-10-11 15:05:00,139.12,139.31,138.99,139.28,3760.0,125.5568,125.7283,125.4395,125.7012,3760.0
2019-10-11 15:10:00,139.27,139.27,139.15,139.17,4278.0,125.6922,125.6922,125.5839,125.602,4278.0
2019-10-11 15:15:00,139.21,139.23,139.06,139.1,18346.0,125.6381,125.6561,125.5027,125.5388,18346.0
2019-10-11 15:20:00,139.1,139.21,139.05,139.13,7205.0,125.5388,125.6381,125.4937,125.5659,7205.0
2019-10-11 15:25:00,139.18,139.22,139.15,139.22,3561.0,125.611,125.6471,125.5839,125.6471,3561.0
2019-10-11 15:30:00,139.24,139.36,138.96,139.35,11936.0,125.6651,125.7734,125.4124,125.7644,11936.0
2019-10-11 15:35:00,139.43,139.62,139.16,139.46,10887.0,125.8366,126.0081,125.5929,125.8637,10887.0
2019-10-11 15:40:00,139.62,139.62,139.1,139.1,10832.0,126.0081,126.0081,125.5388,125.5388,10832.0
2019-10-11 15:45:00,139.0,139.14,138.56,138.82,11936.0,125.4485,125.5749,125.0514,125.2861,11936.0
2019-10-11 15:50:00,138.84,139.01,138.36,138.4,21448.0,125.3041,125.4576,124.8709,124.907,21448.0
2019-10-11 15:55:00,138.47,138.47,138.1,138.27,62358.0,124.9702,124.9702,124.6363,124.7897,62358.0
2019-10-14 09:30:00,137.19,137.83,137.11,137.11,6376.0,123.815,124.3926,123.7428,123.7428,6376.0
2019-10-14 09:35:00,137.14,137.14,136.83,137.03,5627.0,123.7699,123.7699,123.4901,123.6706,5627.0
2019-10-14 09:40:00,137.04,137.54,137.04,137.42,500.0,123.6796,124.1309,123.6796,124.0226,500.0
2019-10-14 09:45:00,137.41,137.51,137.3,137.34,2961.0,124.0135,124.1038,123.9143,123.9504,2961.0
2019-10-14 09:50:00,137.42,137.42,136.93,136.98,3307.0,124.0226,124.0226,123.5803,123.6255,3307.0
2019-10-14 09:55:00,136.91,137.24,136.83,136.98,2746.0,123.5623,123.8601,123.4901,123.6255,2746.0
2019-10-14 10:00:00,136.88,137.03,136.83,136.92,3400.0,123.5352,123.6706,123.4901,123.5713,3400.0
2019-10-14 10:05:00,136.9,137.16,136.82,137.1,6542.0,123.5533,123.7879,123.4811,123.7338,6542.0
2019-10-14 10:10:00,137.06,137.26,137.01,137.08,3065.0,123.6977,123.8782,123.6525,123.7157,3065.0
2019-10-14 10:15:00,137.12,137.31,137.12,137.3,4809.0,123.7518,123.9233,123.7518,123.9143,4809.0
2019-10-14 10:20:00,137.2,137.27,137.02,137.08,1300.0,123.824,123.8872,123.6616,123.7157,1300.0
2019-10-14 10:25:00,136.97,137.07,136.91,137.04,4810.0,123.6164,123.7067,123.5623,123.6796,4810.0
2019-10-14 10:30:00,136.98,137.24,136.98,137.16,2374.0,123.6255,123.8601,123.6255,123.7879,2374.0
2019-10-14 10:35:00,137.28,137.28,137.12,137.28,2464.0,123.8962,123.8962,123.7518,123.8962,2464.0
2019-10-14 10:40:00,137.41,137.59,137.32,137.46,3735.0,124.0135,124.176,123.9323,124.0587,3735.0
2019-10-14 10:45:00,137.6,137.64,137.41,137.64,1602.0,124.185,124.2211,124.0135,124.2211,1602.0
2019-10-14 10:50:00,137.64,137.76,137.6,137.61,2291.0,124.2211,124.3294,124.185,124.194,2291.0
2019-10-14 10:55:00,137.62,137.79,137.47,137.78,1600.0,124.2031,124.3565,124.0677,124.3475,1600.0
2019-10-14 11:00:00,137.82,137.9,137.66,137.66,1602.0,124.3836,124.4558,124.2392,124.2392,1602.0
2019-10-14 11:05:00,137.67,137.9,137.67,137.85,1700.0,124.2482,124.4558,124.2482,124.4106,1700.0
2019-10-14 11:10:00,137.77,138.28,137.77,138.28,2923.0,124.3384,124.7987,124.3384,124.7987,2923.0
2019-10-14 11:15:00,138.34,138.34,137.97,138.08,4353.0,124.8529,124.8529,124.5189,124.6182,4353.0
2019-10-14 11:20:00,138.04,138.14,137.98,138.14,1950.0,124.5821,124.6724,124.528,124.6724,1950.0
2019-10-14 11:25:00,138.17,138.19,137.99,138.14,3581.0,124.6995,124.7175,124.537,124.6724,3581.0
2019-10-14 11:30:00,138.22,138.25,138.15,138.22,2433.0,124.7446,124.7717,124.6814,124.7446,2433.0
2019-10-14 11:35:00,138.32,138.4,138.24,138.4,900.0,124.8348,124.907,124.7626,124.907,900.0
2019-10-14 11:40:00,138.43,138.5,138.38,138.38,1541.0,124.9341,124.9973,124.889,124.889,1541.0
2019-10-14 11:45:00,138.31,138.49,138.31,138.42,1970.0,124.8258,124.9883,124.8258,124.9251,1970.0
2019-10-14 11:50:00,138.46,138.58,138.31,138.32,2565.0,124.9612,125.0695,124.8258,124.8348,2565.0
2019-10-14 11:55:00,138.31,138.42,138.31,138.38,920.0,124.8258,124.9251,124.8258,124.889,920.0
2019-10-14 12:00:00,138.41,138.41,138.31,138.31,200.0,124.9161,124.9161,124.8258,124.8258,200.0
2019-10-14 12:05:00,138.38,138.39,138.3,138.38,1229.0,124.889,124.898,124.8168,124.889,1229.0
2019-10-14 12:10:00,138.32,138.62,138.32,138.62,1415.0,124.8348,125.1056,124.8348,125.1056,1415.0
2019-10-14 12:15:00,138.7,138.76,138.7,138.76,400.0,125.1778,125.2319,125.1778,125.2319,400.0
2019-10-14 12:20:00,138.66,138.66,138.48,138.63,1442.0,125.1417,125.1417,124.9792,125.1146,1442.0
2019-10-14 12:25:00,138.6,138.75,138.6,138.7,600.0,125.0875,125.2229,125.0875,125.1778,600.0
2019-10-14 12:30:00,138.73,138.74,138.63,138.65,1621.0,125.2049,125.2139,125.1146,125.1327,1621.0
2019-10-14 12:35:00,138.62,138.73,138.56,138.71,1983.0,125.1056,125.2049,125.0514,125.1868,1983.0
2019-10-14 12:40:00,138.67,138.76,138.63,138.76,700.0,125.1507,125.2319,125.1146,125.2319,700.0
2019-10-14 12:45:00,138.71,138.76,138.55,138.55,4830.0,125.1868,125.2319,125.0424,125.0424,4830.0
2019-10-14 12:50:00,138.54,138.55,138.46,138.54,1500.0,125.0334,125.0424,124.9612,125.0334,1500.0
2019-10-14 12:55:00,138.53,138.53,138.4,138.45,906.0,125.0244,125.0244,124.907,124.9522,906.0
2019-10-14 13:00:00,138.31,138.33,138.24,138.24,1800.0,124.8258,124.8439,124.7626,124.7626,1800.0
2019-10-14 13:05:00,138.31,138.4,138.31,138.33,2270.0,124.8258,124.907,124.8258,124.8439,2270.0
2019-10-14 13:10:00,138.31,138.31,138.31,138.31,100.0,124.8258,124.8258,124.8258,124.8258,100.0
2019-10-14 13:15:00,138.29,138.37,138.27,138.32,1469.0,124.8078,124.88,124.7897,124.8348,1469.0
2019-10-14 13:20:00,138.36,138.39,138.26,138.29,1526.0,124.8709,124.898,124.7807,124.8078,1526.0
2019-10-14 13:25:00,138.28,138.32,138.27,138.28,1213.0,124.7987,124.8348,124.7897,124.7987,1213.0
2019-10-14 13:30:00,138.24,138.24,138.13,138.21,900.0,124.7626,124.7626,124.6634,124.7356,900.0
2019-10-14 13:35:00,138.31,138.35,138.31,138.35,200.0,124.8258,124.8619,124.8258,124.8619,200.0
2019-10-14 13:40:00,138.34,138.46,138.27,138.31,4196.0,124.8529,124.9612,124.7897,124.8258,4196.0
2019-10-14 13:45:00,138.37,138.37,138.26,138.33,2000.0,124.88,124.88,124.7807,124.8439,2000.0
2019-10-14 13:50:00,138.39,138.48,138.28,138.48,2263.0,124.898,124.9792,124.7987,124.9792,2263.0
2019-10-14 13:55:00,138.38,138.61,138.37,138.48,2506.0,124.889,125.0966,124.88,124.9792,2506.0
2019-10-14 14:00:00,138.55,138.55,138.29,138.29,800.0,125.0424,125.0424,124.8078,124.8078,800.0
2019-10-14 14:05:00,138.38,138.47,138.38,138.4,1286.0,124.889,124.9702,124.889,124.907,1286.0
2019-10-14 14:10:00,138.38,138.53,138.38,138.53,2498.0,124.889,125.0244,124.889,125.0244,2498.0
2019-10-14 14:15:00,138.46,138.5,138.46,138.46,1200.0,124.9612,124.9973,124.9612,124.9612,1200.0
2019-10-14 14:20:00,138.53,138.53,138.45,138.52,878.0,125.0244,125.0244,124.9522,125.0153,878.0
2019-10-14 14:25:00,138.49,138.54,138.48,138.54,1220.0,124.9883,125.0334,124.9792,125.0334,1220.0
2019-10-14 14:30:00,138.55,138.62,138.55,138.62,1047.0,125.0424,125.1056,125.0424,125.1056,1047.0
2019-10-14 14:35:00,138.61,138.61,138.43,138.45,2300.0,125.0966,125.0966,124.9341,124.9522,2300.0
2019-10-14 14:40:00,138.48,138.65,138.48,138.58,919.0,124.9792,125.1327,124.9792,125.0695,919.0
2019-10-14 14:45:00,138.55,138.64,138.55,138.64,1800.0,125.0424,125.1236,125.0424,125.1236,1800.0
2019-10-14 14:50:00,138.64,138.77,138.64,138.77,2523.0,125.1236,125.241,125.1236,125.241,2523.0
2019-10-14 14:55:00,138.75,138.82,138.71,138.75,10903.0,125.2229,125.2861,125.1868,125.2229,10903.0
2019-10-14 15:00:00,138.75,138.76,138.56,138.58,11498.0,125.2229,125.2319,125.0514,125.0695,11498.0
2019-10-14 15:05:00,138.57,138.83,138.56,138.83,8933.0,125.0605,125.2951,125.0514,125.2951,8933.0
2019-10-14 15:10:00,138.84,138.86,138.77,138.8,6119.0,125.3041,125.3222,125.241,125.268,6119.0
2019-10-14 15:15:00,138.81,138.99,138.8,138.99,6194.0,125.2771,125.4395,125.268,125.4395,6194.0
2019-10-14 15:20:00,138.99,138.99,138.85,138.87,9874.0,125.4395,125.4395,125.3132,125.3312,9874.0
2019-10-14 15:25:00,138.89,138.98,138.87,138.87,4405.0,125.3493,125.4305,125.3312,125.3312,4405.0
2019-10-14 15:30:00,138.86,138.86,138.63,138.72,6810.0,125.3222,125.3222,125.1146,125.1958,6810.0
2019-10-14 15:35:00,138.74,138.99,138.73,138.97,6142.0,125.2139,125.4395,125.2049,125.4215,6142.0
2019-10-14 15:40:00,138.94,138.96,138.85,138.86,6337.0,125.3944,125.4124,125.3132,125.3222,6337.0
2019-10-14 15:45:00,138.9,138.91,138.76,138.76,26253.0,125.3583,125.3673,125.2319,125.2319,26253.0
2019-10-14 15:50:00,138.79,138.94,138.75,138.94,15001.0,125.259,125.3944,125.2229,125.3944,15001.0
2019-10-14 15:55:00,138.91,138.94,138.74,138.82,24544.0,125.3673,125.3944,125.2139,125.2861,24544.0
2019-10-15 09:30:00,139.51,139.74,139.1,139.31,8511.0,125.9088,126.1164,125.5388,125.7283,8511.0
2019-10-15 09:35:00,139.08,139.2,138.58,138.7,13551.0,125.5207,125.629,125.0695,125.1778,13551.0
2019-10-15 09:40:00,138.5,138.93,138.5,138.93,4530.0,124.9973,125.3854,124.9973,125.3854,4530.0
2019-10-15 09:45:00,138.97,139.06,138.67,138.77,4472.0,125.4215,125.5027,125.1507,125.241,4472.0
2019-10-15 09:50:00,138.84,138.85,138.52,138.53,3801.0,125.3041,125.3132,125.0153,125.0244,3801.0
2019-10-15 09:55:00,138.6,138.8,138.51,138.79,3200.0,125.0875,125.268,125.0063,125.259,3200.0
2019-10-15 10:00:00,138.77,139.07,138.77,139.07,6245.0,125.241,125.5117,125.241,125.5117,6245.0
2019-10-15 10:05:00,139.14,139.16,138.98,139.16,2700.0,125.5749,125.5929,125.4305,125.5929,2700.0
2019-10-15 10:10:00,139.27,139.82,139.16,139.82,1400.0,125.6922,126.1886,125.5929,126.1886,1400.0
2019-10-15 10:15:00,139.72,140.04,139.72,140.04,1200.0,126.0983,126.3871,126.0983,126.3871,1200.0
2019-10-15 10:20:00,140.0,140.0,139.76,139.95,6854.0,126.351,126.351,126.1344,126.3059,6854.0
2019-10-15 10:25:00,140.07,140.54,139.95,140.54,4366.0,126.4142,126.8384,126.3059,126.8384,4366.0
2019-10-15 10:30:00,140.6,141.39,140.6,141.39,8040.0,126.8925,127.6055,126.8925,127.6055,8040.0
2019-10-15 10:35:00,141.39,141.83,141.39,141.63,6151.0,127.6055,128.0026,127.6055,127.8221,6151.0
2019-10-15 10:40:00,141.69,141.83,141.6,141.71,9824.0,127.8763,128.0026,127.7951,127.8943,9824.0
2019-10-15 10:45:00,141.7,141.7,141.4,141.61,5503.0,127.8853,127.8853,127.6145,127.8041,5503.0
2019-10-15 10:50:00,141.57,141.6,141.36,141.5,1711.0,127.768,127.7951,127.5784,127.7048,1711.0
2019-10-15 10:55:00,141.43,141.54,141.38,141.5,2937.0,127.6416,127.7409,127.5965,127.7048,2937.0
2019-10-15 11:00:00,141.55,141.62,141.42,141.43,2700.0,127.7499,127.8131,127.6326,127.6416,2700.0
2019-10-15 11:05:00,141.43,141.47,141.24,141.35,4326.0,127.6416,127.6777,127.4701,127.5694,4326.0
2019-10-15 11:10:00,141.33,141.33,140.94,141.18,4600.0,127.5514,127.5514,127.1994,127.416,4600.0
2019-10-15 11:15:00,141.18,141.28,140.97,140.97,3881.0,127.416,127.5062,127.2265,127.2265,3881.0
2019-10-15 11:20:00,141.02,141.17,140.91,141.1,10087.0,127.2716,127.407,127.1723,127.3438,10087.0
2019-10-15 11:25:00,141.11,141.33,141.11,141.33,3101.0,127.3528,127.5514,127.3528,127.5514,3101.0
2019-10-15 11:30:00,141.39,141.39,141.29,141.29,3750.0,127.6055,127.6055,127.5153,127.5153,3750.0
2019-10-15 11:35:00,141.27,141.31,141.06,141.13,4266.0,127.4972,127.5333,127.3077,127.3709,4266.0
2019-10-15 11:40:00,141.09,141.25,141.09,141.18,3503.0,127.3348,127.4792,127.3348,127.416,3503.0
2019-10-15 11:45:00,141.23,141.26,141.13,141.19,2708.0,127.4611,127.4882,127.3709,127.425,2708.0
2019-10-15 11:50:00,141.15,141.17,141.08,141.09,2175.0,127.3889,127.407,127.3257,127.3348,2175.0
2019-10-15 11:55:00,141.11,141.21,141.01,141.13,3234.0,127.3528,127.4431,127.2626,127.3709,3234.0
2019-10-15 12:00:00,141.18,141.37,141.18,141.31,34429.0,127.416,127.5875,127.416,127.5333,34429.0
2019-10-15 12:05:00,141.33,141.34,141.25,141.29,5400.0,127.5514,127.5604,127.4792,127.5153,5400.0
2019-10-15 12:10:00,141.27,141.45,141.26,141.45,2196.0,127.4972,127.6597,127.4882,127.6597,2196.0
2019-10-15 12:15:00,141.51,141.54,141.38,141.38,1412.0,127.7138,127.7409,127.5965,127.5965,1412.0
2019-10-15 12:20:00,141.42,141.43,141.34,141.38,1968.0,127.6326,127.6416,127.5604,127.5965,1968.0
2019-10-15 12:25:00,141.39,141.47,141.31,141.47,4179.0,127.6055,127.6777,127.5333,127.6777,4179.0
2019-10-15 12:30:00,141.45,141.45,141.35,141.35,600.0,127.6597,127.6597,127.5694,127.5694,600.0
2019-10-15 12:35:00,141.27,141.27,141.11,141.17,1650.0,127.4972,127.4972,127.3528,127.407,1650.0
2019-10-15 12:40:00,141.2,141.25,141.1,141.1,2383.0,127.434,127.4792,127.3438,127.3438,2383.0
2019-10-15 12:45:00,141.07,141.07,141.0,141.04,600.0,127.3167,127.3167,127.2535,127.2896,600.0
2019-10-15 12:50:00,141.09,141.11,141.05,141.11,600.0,127.3348,127.3528,127.2987,127.3528,600.0
2019-10-15 12:55:00,141.2,141.31,141.18,141.27,1600.0,127.434,127.5333,127.416,127.4972,1600.0
2019-10-15 13:00:00,141.3,141.36,141.26,141.34,2600.0,127.5243,127.5784,127.4882,127.5604,2600.0
2019-10-15 13:05:00,141.4,141.4,141.3,141.31,1141.0,127.6145,127.6145,127.5243,127.5333,1141.0
2019-10-15 13:10:00,141.33,141.38,141.19,141.21,1676.0,127.5514,127.5965,127.425,127.4431,1676.0
2019-10-15 13:15:00,141.12,141.28,141.12,141.27,3015.0,127.3618,127.5062,127.3618,127.4972,3015.0
2019-10-15 13:20:00,141.25,141.35,141.12,141.12,1000.0,127.4792,127.5694,127.3618,127.3618,1000.0
2019-10-15 13:25:00,141.15,141.21,141.11,141.16,1422.0,127.3889,127.4431,127.3528,127.3979,1422.0
2019-10-15 13:30:00,141.12,141.2,141.05,141.14,1830.0,127.3618,127.434,127.2987,127.3799,1830.0
2019-10-15 13:35:00,141.13,141.27,141.13,141.16,10263.0,127.3709,127.4972,127.3709,127.3979,10263.0
2019-10-15 13:40:00,141.2,141.25,141.13,141.18,3630.0,127.434,127.4792,127.3709,127.416,3630.0
2019-10-15 13:45:00,141.3,141.49,141.3,141.39,1476.0,127.5243,127.6958,127.5243,127.6055,1476.0
2019-10-15 13:50:00,141.45,141.45,141.41,141.42,1000.0,127.6597,127.6597,127.6236,127.6326,1000.0
2019-10-15 13:55:00,141.41,141.44,141.32,141.32,1400.0,127.6236,127.6506,127.5423,127.5423,1400.0
2019-10-15 14:00:00,141.31,141.37,141.23,141.25,5154.0,127.5333,127.5875,127.4611,127.4792,5154.0
2019-10-15 14:05:00,141.21,141.3,141.11,141.3,2500.0,127.4431,127.5243,127.3528,127.5243,2500.0
2019-10-15 14:10:00,141.28,141.28,141.13,141.17,2700.0,127.5062,127.5062,127.3709,127.407,2700.0
2019-10-15 14:15:00,141.18,141.23,141.15,141.19,2300.0,127.416,127.4611,127.3889,127.425,2300.0
2019-10-15 14:20:00,141.23,141.26,141.16,141.16,1700.0,127.4611,127.4882,127.3979,127.3979,1700.0
2019-10-15 14:25:00,141.17,141.17,141.1,141.11,1400.0,127.407,127.407,127.3438,127.3528,1400.0
2019-10-15 14:30:00,141.07,141.09,140.91,141.02,3080.0,127.3167,127.3348,127.1723,127.2716,3080.0
2019-10-15 14:35:00,141.02,141.14,140.92,140.93,2103.0,127.2716,127.3799,127.1813,127.1904,2103.0
2019-10-15 14:40:00,140.93,141.07,140.81,140.88,2470.0,127.1904,127.3167,127.0821,127.1452,2470.0
2019-10-15 14:45:00,140.88,141.02,140.84,140.91,2803.0,127.1452,127.2716,127.1091,127.1723,2803.0
2019-10-15 14:50:00,140.91,140.98,140.82,140.86,3660.0,127.1723,127.2355,127.0911,127.1272,3660.0
2019-10-15 14:55:00,140.87,140.9,140.63,140.68,2400.0,127.1362,127.1633,126.9196,126.9647,2400.0
2019-10-15 15:00:00,140.68,140.68,140.57,140.65,5461.0,126.9647,126.9647,126.8655,126.9377,5461.0
2019-10-15 15:05:00,140.65,140.69,140.57,140.59,5035.0,126.9377,126.9738,126.8655,126.8835,5035.0
2019-10-15 15:10:00,140.6,140.64,140.5,140.61,5590.0,126.8925,126.9286,126.8023,126.9016,5590.0
2019-10-15 15:15:00,140.61,140.68,140.56,140.62,6336.0,126.9016,126.9647,126.8564,126.9106,6336.0
2019-10-15 15:20:00,140.6,140.74,140.59,140.69,5235.0,126.8925,127.0189,126.8835,126.9738,5235.0
2019-10-15 15:25:00,140.74,140.77,140.66,140.77,40254.0,127.0189,127.046,126.9467,127.046,40254.0
2019-10-15 15:30:00,140.75,140.85,140.51,140.59,20599.0,127.0279,127.1182,126.8113,126.8835,20599.0
2019-10-15 15:35:00,140.59,140.63,140.5,140.57,10449.0,126.8835,126.9196,126.8023,126.8655,10449.0
2019-10-15 15:40:00,140.57,140.6,140.42,140.54,11064.0,126.8655,126.8925,126.7301,126.8384,11064.0
2019-10-15 15:45:00,140.54,140.63,140.47,140.49,12657.0,126.8384,126.9196,126.7752,126.7933,12657.0
2019-10-15 15:50:00,140.48,140.55,140.39,140.46,19165.0,126.7842,126.8474,126.703,126.7662,19165.0
2019-10-15 15:55:00,140.49,140.51,140.14,140.22,71257.0,126.7933,126.8113,126.4774,126.5496,71257.0
2019-10-16 09:30:00,139.75,140.05,139.65,140.05,6072.0,126.1254,126.3962,126.0352,126.3962,6072.0
2019-10-16 09:35:00,139.91,140.5,139.88,140.41,2425.0,126.2698,126.8023,126.2427,126.7211,2425.0
2019-10-16 09:40:00,140.39,140.83,140.33,140.66,2473.0,126.703,127.1001,126.6489,126.9467,2473.0
2019-10-16 09:45:00,140.57,140.7,140.38,140.38,7312.0,126.8655,126.9828,126.694,126.694,7312.0
2019-10-16 09:50:00,140.25,140.25,140.01,140.11,826.0,126.5767,126.5767,126.3601,126.4503,826.0
2019-10-16 09:55:00,140.2,140.21,139.96,140.13,2087.0,126.5315,126.5406,126.3149,126.4684,2087.0
2019-10-16 10:00:00,140.1,140.62,140.1,140.5,4384.0,126.4413,126.9106,126.4413,126.8023,4384.0
2019-10-16 10:05:00,140.49,140.93,140.4,140.85,3613.0,126.7933,127.1904,126.712,127.1182,3613.0
2019-10-16 10:10:00,140.97,141.1,140.8,141.03,6198.0,127.2265,127.3438,127.073,127.2806,6198.0
2019-10-16 10:15:00,141.0,141.1,140.92,141.06,4896.0,127.2535,127.3438,127.1813,127.3077,4896.0
2019-10-16 10:20:00,141.03,141.03,140.75,140.81,3318.0,127.2806,127.2806,127.0279,127.0821,3318.0
2019-10-16 10:25:00,140.84,140.93,140.72,140.92,3274.0,127.1091,127.1904,127.0008,127.1813,3274.0
2019-10-16 10:30:00,140.97,141.02,140.8,140.8,2507.0,127.2265,127.2716,127.073,127.073,2507.0
2019-10-16 10:35:00,140.76,140.96,140.68,140.83,5303.0,127.0369,127.2174,126.9647,127.1001,5303.0
2019-10-16 10:40:00,140.77,140.89,140.67,140.85,4298.0,127.046,127.1543,126.9557,127.1182,4298.0
2019-10-16 10:45:00,140.87,140.93,140.52,140.57,6063.0,127.1362,127.1904,126.8203,126.8655,6063.0
2019-10-16 10:50:00,140.58,140.99,140.57,140.99,13491.0,126.8745,127.2445,126.8655,127.2445,13491.0
2019-10-16 10:55:00,141.12,141.17,140.94,141.03,2279.0,127.3618,127.407,127.1994,127.2806,2279.0
2019-10-16 11:00:00,141.11,141.25,140.91,141.0,6134.0,127.3528,127.4792,127.1723,127.2535,6134.0
2019-10-16 11:05:00,141.04,141.17,140.98,141.0,3411.0,127.2896,127.407,127.2355,127.2535,3411.0
2019-10-16 11:10:00,140.93,141.05,140.87,140.88,2862.0,127.1904,127.2987,127.1362,127.1452,2862.0
2019-10-16 11:15:00,140.9,141.02,140.89,140.99,4808.0,127.1633,127.2716,127.1543,127.2445,4808.0
2019-10-16 11:20:00,141.03,141.03,140.91,140.92,1504.0,127.2806,127.2806,127.1723,127.1813,1504.0
2019-10-16 11:25:00,140.95,141.06,140.86,140.86,4686.0,127.2084,127.3077,127.1272,127.1272,4686.0
2019-10-16 11:30:00,140.83,141.02,140.78,140.87,5632.0,127.1001,127.2716,127.055,127.1362,5632.0
2019-10-16 11:35:00,140.86,140.92,140.86,140.91,674.0,127.1272,127.1813,127.1272,127.1723,674.0
2019-10-16 11:40:00,141.07,141.13,141.02,141.13,2307.0,127.3167,127.3709,127.2716,127.3709,2307.0
2019-10-16 11:45:00,141.18,141.26,141.09,141.16,1200.0,127.416,127.4882,127.3348,127.3979,1200.0
2019-10-16 11:50:00,141.12,141.15,140.95,141.11,1656.0,127.3618,127.3889,127.2084,127.3528,1656.0
2019-10-16 11:55:00,140.99,141.04,140.96,141.0,3971.0,127.2445,127.2896,127.2174,127.2535,3971.0
2019-10-16 12:00:00,141.02,141.12,140.99,141.05,2416.0,127.2716,127.3618,127.2445,127.2987,2416.0
2019-10-16 12:05:00,141.01,141.04,141.01,141.01,1100.0,127.2626,127.2896,127.2626,127.2626,1100.0
2019-10-16 12:10:00,140.99,141.01,140.94,140.98,4100.0,127.2445,127.2626,127.1994,127.2355,4100.0
2019-10-16 12:15:00,140.97,140.97,140.82,140.82,1639.0,127.2265,127.2265,127.0911,127.0911,1639.0
2019-10-16 12:20:00,140.81,140.9,140.77,140.78,2600.0,127.0821,127.1633,127.046,127.055,2600.0
2019-10-16 12:25:00,140.69,140.8,140.64,140.8,1405.0,126.9738,127.073,126.9286,127.073,1405.0
2019-10-16 12:30:00,140.74,140.77,140.49,140.5,6443.0,127.0189,127.046,126.7933,126.8023,6443.0
2019-10-16 12:35:00,140.57,140.57,140.37,140.37,2704.0,126.8655,126.8655,126.685,126.685,2704.0
2019-10-16 12:40:00,140.35,140.38,140.19,140.19,966.0,126.6669,126.694,126.5225,126.5225,966.0
2019-10-16 12:45:00,140.25,140.25,140.1,140.1,1667.0,126.5767,126.5767,126.4413,126.4413,1667.0
2019-10-16 12:50:00,140.05,140.05,139.99,140.05,1754.0,126.3962,126.3962,126.342,126.3962,1754.0
2019-10-16 12:55:00,140.07,140.08,139.89,139.92,1156.0,126.4142,126.4232,126.2518,126.2788,1156.0
2019-10-16 13:00:00,139.9,140.01,139.87,140.01,3035.0,126.2608,126.3601,126.2337,126.3601,3035.0
2019-10-16 13:05:00,140.04,140.12,140.01,140.12,2000.0,126.3871,126.4593,126.3601,126.4593,2000.0
2019-10-16 13:10:00,140.13,140.19,140.12,140.17,1181.0,126.4684,126.5225,126.4593,126.5045,1181.0
2019-10-16 13:15:00,140.14,140.14,140.08,140.08,500.0,126.4774,126.4774,126.4232,126.4232,500.0
2019-10-16 13:20:00,140.15,140.15,139.98,139.98,1438.0,126.4864,126.4864,126.333,126.333,1438.0
2019-10-16 13:25:00,140.0,140.01,139.91,139.94,1200.0,126.351,126.3601,126.2698,126.2969,1200.0
2019-10-16 13:30:00,139.95,140.14,139.95,140.14,991.0,126.3059,126.4774,126.3059,126.4774,991.0
2019-10-16 13:35:00,140.12,140.21,140.12,140.21,878.0,126.4593,126.5406,126.4593,126.5406,878.0
2019-10-16 13:40:00,140.22,140.26,140.08,140.23,3490.0,126.5496,126.5857,126.4232,126.5586,3490.0
2019-10-16 13:45:00,140.3,140.3,140.21,140.25,2082.0,126.6218,126.6218,126.5406,126.5767,2082.0
2019-10-16 13:50:00,140.23,140.23,140.05,140.08,700.0,126.5586,126.5586,126.3962,126.4232,700.0
2019-10-16 13:55:00,140.05,140.06,139.94,140.03,2031.0,126.3962,126.4052,126.2969,126.3781,2031.0
2019-10-16 14:00:00,140.06,140.22,140.06,140.21,4699.0,126.4052,126.5496,126.4052,126.5406,4699.0
2019-10-16 14:05:00,140.17,140.25,140.14,140.22,2752.0,126.5045,126.5767,126.4774,126.5496,2752.0
2019-10-16 14:10:00,140.25,140.32,140.23,140.32,2173.0,126.5767,126.6398,126.5586,126.6398,2173.0
2019-10-16 14:15:00,140.34,140.39,140.34,140.39,708.0,126.6579,126.703,126.6579,126.703,708.0
2019-10-16 14:20:00,140.44,140.49,140.41,140.41,3538.0,126.7481,126.7933,126.7211,126.7211,3538.0
2019-10-16 14:25:00,140.45,140.45,140.36,140.41,2800.0,126.7572,126.7572,126.6759,126.7211,2800.0
2019-10-16 14:30:00,140.41,140.55,140.41,140.55,1207.0,126.7211,126.8474,126.7211,126.8474,1207.0
2019-10-16 14:35:00,140.55,140.68,140.52,140.68,2431.0,126.8474,126.9647,126.8203,126.9647,2431.0
2019-10-16 14:40:00,140.68,140.68,140.58,140.61,2123.0,126.9647,126.9647,126.8745,126.9016,2123.0
2019-10-16 14:45:00,140.63,140.63,140.57,140.58,803.0,126.9196,126.9196,126.8655,126.8745,803.0
2019-10-16 14:50:00,140.54,140.62,140.54,140.56,2238.0,126.8384,126.9106,126.8384,126.8564,2238.0
2019-10-16 14:55:00,140.54,140.6,140.5,140.53,3190.0,126.8384,126.8925,126.8023,126.8294,3190.0
2019-10-16 15:00:00,140.52,140.52,140.43,140.46,1775.0,126.8203,126.8203,126.7391,126.7662,1775.0
2019-10-16 15:05:00,140.43,140.54,140.43,140.54,3018.0,126.7391,126.8384,126.7391,126.8384,3018.0
2019-10-16 15:10:00,140.48,140.5,140.32,140.32,1900.0,126.7842,126.8023,126.6398,126.6398,1900.0
2019-10-16 15:15:00,140.27,140.39,140.19,140.32,4133.0,126.5947,126.703,126.5225,126.6398,4133.0
2019-10-16 15:20:00,140.32,140.32,140.21,140.21,1926.0,126.6398,126.6398,126.5406,126.5406,1926.0
2019-10-16 15:25:00,140.21,140.27,140.11,140.15,4368.0,126.5406,126.5947,126.4503,126.4864,4368.0
2019-10-16 15:30:00,140.16,140.31,140.15,140.19,5518.0,126.4954,126.6308,126.4864,126.5225,5518.0
2019-10-16 15:35:00,140.17,140.17,140.05,140.08,7294.0,126.5045,126.5045,126.3962,126.4232,7294.0
2019-10-16 15:40:00,140.08,140.11,139.93,139.93,3389.0,126.4232,126.4503,126.2879,126.2879,3389.0
2019-10-16 15:45:00,139.92,139.95,139.8,139.8,5723.0,126.2788,126.3059,126.1705,126.1705,5723.0
2019-10-16 15:50:00,139.8,139.93,139.79,139.92,8137.0,126.1705,126.2879,126.1615,126.2788,8137.0
2019-10-16 15:55:00,139.91,139.93,139.63,139.79,24169.0,126.2698,126.2879,126.0171,126.1615,24169.0
2019-10-17 09:30:00,140.97,142.18,140.42,140.95,8636.0,127.2265,128.3185,126.7301,127.2084,8636.0
2019-10-17 09:35:00,140.9,141.5,140.85,141.5,6703.0,127.1633,127.7048,127.1182,127.7048,6703.0
2019-10-17 09:40:00,141.48,141.73,141.34,141.57,1890.0,127.6868,127.9124,127.5604,127.768,1890.0
2019-10-17 09:45:00,141.65,141.89,141.53,141.7,11142.0,127.8402,128.0568,127.7319,127.8853,11142.0
2019-10-17 09:50:00,141.75,141.79,141.41,141.41,6000.0,127.9304,127.9665,127.6236,127.6236,6000.0
2019-10-17 09:55:00,141.56,141.59,141.39,141.51,4116.0,127.759,127.786,127.6055,127.7138,4116.0
2019-10-17 10:00:00,141.38,141.38,141.13,141.24,3339.0,127.5965,127.5965,127.3709,127.4701,3339.0
2019-10-17 10:05:00,141.19,141.56,141.17,141.52,11733.0,127.425,127.759,127.407,127.7229,11733.0
2019-10-17 10:10:00,141.55,141.71,141.4,141.71,3562.0,127.7499,127.8943,127.6145,127.8943,3562.0
2019-10-17 10:15:00,141.76,141.88,141.69,141.75,3673.0,127.9395,128.0478,127.8763,127.9304,3673.0
2019-10-17 10:20:00,141.71,141.99,141.69,141.99,3594.0,127.8943,128.147,127.8763,128.147,3594.0
2019-10-17 10:25:00,142.0,142.07,141.67,141.72,2316.0,128.1561,128.2192,127.8582,127.9034,2316.0
2019-10-17 10:30:00,141.72,141.73,141.5,141.63,2228.0,127.9034,127.9124,127.7048,127.8221,2228.0
2019-10-17 10:35:00,141.54,141.56,141.37,141.44,3486.0,127.7409,127.759,127.5875,127.6506,3486.0
2019-10-17 10:40:00,141.48,141.59,141.46,141.47,9879.0,127.6868,127.786,127.6687,127.6777,9879.0
2019-10-17 10:45:00,141.49,141.49,141.18,141.25,4500.0,127.6958,127.6958,127.416,127.4792,4500.0
2019-10-17 10:50:00,141.23,141.35,141.08,141.3,4663.0,127.4611,127.5694,127.3257,127.5243,4663.0
2019-10-17 10:55:00,141.41,141.47,141.13,141.23,4531.0,127.6236,127.6777,127.3709,127.4611,4531.0
2019-10-17 11:00:00,141.22,141.24,140.88,141.07,3452.0,127.4521,127.4701,127.1452,127.3167,3452.0
2019-10-17 11:05:00,141.14,141.31,141.14,141.24,1484.0,127.3799,127.5333,127.3799,127.4701,1484.0
2019-10-17 11:10:00,141.21,141.38,141.21,141.29,5410.0,127.4431,127.5965,127.4431,127.5153,5410.0
2019-10-17 11:15:00,141.28,141.36,141.22,141.36,1658.0,127.5062,127.5784,127.4521,127.5784,1658.0
2019-10-17 11:20:00,141.27,141.27,141.18,141.22,1717.0,127.4972,127.4972,127.416,127.4521,1717.0
2019-10-17 11:25:00,141.17,141.17,141.1,141.12,815.0,127.407,127.407,127.3438,127.3618,815.0
2019-10-17 11:30:00,141.15,141.15,140.9,140.92,2033.0,127.3889,127.3889,127.1633,127.1813,2033.0
2019-10-17 11:35:00,140.91,140.96,140.76,140.94,3024.0,127.1723,127.2174,127.0369,127.1994,3024.0
2019-10-17 11:40:00,140.89,141.03,140.88,140.89,2215.0,127.1543,127.2806,127.1452,127.1543,2215.0
2019-10-17 11:45:00,140.9,140.9,140.77,140.9,1269.0,127.1633,127.1633,127.046,127.1633,1269.0
2019-10-17 11:50:00,140.87,140.87,140.63,140.7,1975.0,127.1362,127.1362,126.9196,126.9828,1975.0
2019-10-17 11:55:00,140.71,140.84,140.61,140.74,2630.0,126.9918,127.1091,126.9016,127.0189,2630.0
2019-10-17 12:00:00,140.69,140.72,140.47,140.52,1946.0,126.9738,127.0008,126.7752,126.8203,1946.0
2019-10-17 12:05:00,140.61,140.68,140.6,140.68,1787.0,126.9016,126.9647,126.8925,126.9647,1787.0
2019-10-17 12:10:00,140.61,140.62,140.53,140.61,1105.0,126.9016,126.9106,126.8294,126.9016,1105.0
2019-10-17 12:15:00,140.63,140.63,140.51,140.6,5694.0,126.9196,126.9196,126.8113,126.8925,5694.0
2019-10-17 12:20:00,140.59,140.59,140.43,140.44,4232.0,126.8835,126.8835,126.7391,126.7481,4232.0
2019-10-17 12:25:00,140.49,140.55,140.49,140.54,500.0,126.7933,126.8474,126.7933,126.8384,500.0
2019-10-17 12:30:00,140.59,140.75,140.51,140.75,2218.0,126.8835,127.0279,126.8113,127.0279,2218.0
2019-10-17 12:35:00,140.73,140.73,140.66,140.66,1101.0,127.0099,127.0099,126.9467,126.9467,1101.0
2019-10-17 12:40:00,140.68,140.74,140.64,140.69,1450.0,126.9647,127.0189,126.9286,126.9738,1450.0
2019-10-17 12:45:00,140.65,140.7,140.63,140.65,1533.0,126.9377,126.9828,126.9196,126.9377,1533.0
2019-10-17 12:50:00,140.64,140.71,140.61,140.68,2326.0,126.9286,126.9918,126.9016,126.9647,2326.0
2019-10-17 12:55:00,140.72,140.75,140.67,140.75,2058.0,127.0008,127.0279,126.9557,127.0279,2058.0
2019-10-17 13:00:00,140.73,140.86,140.73,140.83,1955.0,127.0099,127.1272,127.0099,127.1001,1955.0
2019-10-17 13:05:00,140.87,140.87,140.61,140.62,2412.0,127.1362,127.1362,126.9016,126.9106,2412.0
2019-10-17 13:10:00,140.62,140.65,140.45,140.45,1559.0,126.9106,126.9377,126.7572,126.7572,1559.0
2019-10-17 13:15:00,140.49,140.72,140.49,140.67,1334.0,126.7933,127.0008,126.7933,126.9557,1334.0
2019-10-17 13:20:00,140.62,140.67,140.57,140.57,1636.0,126.9106,126.9557,126.8655,126.8655,1636.0
2019-10-17 13:25:00,140.62,140.62,140.45,140.49,1387.0,126.9106,126.9106,126.7572,126.7933,1387.0
2019-10-17 13:30:00,140.56,140.68,140.56,140.68,1767.0,126.8564,126.9647,126.8564,126.9647,1767.0
2019-10-17 13:35:00,140.72,140.78,140.7,140.78,1441.0,127.0008,127.055,126.9828,127.055,1441.0
2019-10-17 13:40:00,140.8,140.87,140.77,140.84,2882.0,127.073,127.1362,127.046,127.1091,2882.0
2019-10-17 13:45:00,140.8,141.0,140.78,141.0,3833.0,127.073,127.2535,127.055,127.2535,3833.0
2019-10-17 13:50:00,141.01,141.06,140.99,140.99,1806.0,127.2626,127.3077,127.2445,127.2445,1806.0
2019-10-17 13:55:00,141.02,141.02,140.85,140.86,1701.0,127.2716,127.2716,127.1182,127.1272,1701.0
2019-10-17 14:00:00,140.9,140.92,140.77,140.83,10711.0,127.1633,127.1813,127.046,127.1001,10711.0
2019-10-17 14:05:00,140.79,140.87,140.79,140.81,2000.0,127.064,127.1362,127.064,127.0821,2000.0
2019-10-17 14:10:00,140.8,140.87,140.78,140.79,2978.0,127.073,127.1362,127.055,127.064,2978.0
2019-10-17 14:15:00,140.78,140.89,140.78,140.84,5612.0,127.055,127.1543,127.055,127.1091,5612.0
2019-10-17 14:20:00,140.92,140.97,140.87,140.89,2008.0,127.1813,127.2265,127.1362,127.1543,2008.0
2019-10-17 14:25:00,140.91,141.08,140.91,141.08,2005.0,127.1723,127.3257,127.1723,127.3257,2005.0
2019-10-17 14:30:00,141.07,141.07,140.95,140.99,1205.0,127.3167,127.3167,127.2084,127.2445,1205.0
2019-10-17 14:35:00,141.03,141.15,141.02,141.14,2454.0,127.2806,127.3889,127.2716,127.3799,2454.0
2019-10-17 14:40:00,141.13,141.13,141.06,141.1,3528.0,127.3709,127.3709,127.3077,127.3438,3528.0
2019-10-17 14:45:00,141.09,141.13,141.05,141.09,1293.0,127.3348,127.3709,127.2987,127.3348,1293.0
2019-10-17 14:50:00,141.12,141.28,141.12,141.28,4869.0,127.3618,127.5062,127.3618,127.5062,4869.0
2019-10-17 14:55:00,141.26,141.37,141.24,141.37,2639.0,127.4882,127.5875,127.4701,127.5875,2639.0
2019-10-17 15:00:00,141.36,141.36,141.16,141.24,4676.0,127.5784,127.5784,127.3979,127.4701,4676.0
2019-10-17 15:05:00,141.18,141.2,141.08,141.08,3062.0,127.416,127.434,127.3257,127.3257,3062.0
2019-10-17 15:10:00,141.05,141.25,141.04,141.25,2726.0,127.2987,127.4792,127.2896,127.4792,2726.0
2019-10-17 15:15:00,141.25,141.27,141.09,141.09,3909.0,127.4792,127.4972,127.3348,127.3348,3909.0
2019-10-17 15:20:00,141.12,141.12,141.04,141.06,2819.0,127.3618,127.3618,127.2896,127.3077,2819.0
2019-10-17 15:25:00,141.04,141.04,140.91,140.94,3317.0,127.2896,127.2896,127.1723,127.1994,3317.0
2019-10-17 15:30:00,140.97,140.98,140.8,140.84,3193.0,127.2265,127.2355,127.073,127.1091,3193.0
2019-10-17 15:35:00,140.81,140.81,140.71,140.73,2800.0,127.0821,127.0821,126.9918,127.0099,2800.0
2019-10-17 15:40:00,140.73,140.79,140.69,140.72,3446.0,127.0099,127.064,126.9738,127.0008,3446.0
2019-10-17 15:45:00,140.68,140.81,140.61,140.65,6264.0,126.9647,127.0821,126.9016,126.9377,6264.0
2019-10-17 15:50:00,140.63,140.78,140.55,140.66,9634.0,126.9196,127.055,126.8474,126.9467,9634.0
2019-10-17 15:55:00,140.63,140.73,140.49,140.51,41652.0,126.9196,127.0099,126.7933,126.8113,41652.0
2019-10-18 09:30:00,139.87,140.89,139.87,140.81,49089.0,126.2337,127.1543,126.2337,127.0821,49089.0
2019-10-18 09:35:00,140.95,141.33,140.75,141.33,4420.0,127.2084,127.5514,127.0279,127.5514,4420.0
2019-10-18 09:40:00,141.24,141.24,140.96,141.19,4147.0,127.4701,127.4701,127.2174,127.425,4147.0
2019-10-18 09:45:00,141.14,141.59,141.09,141.51,3656.0,127.3799,127.786,127.3348,127.7138,3656.0
2019-10-18 09:50:00,141.7,141.7,141.24,141.46,2341.0,127.8853,127.8853,127.4701,127.6687,2341.0
2019-10-18 09:55:00,141.51,141.95,141.51,141.95,3509.0,127.7138,128.1109,127.7138,128.1109,3509.0
2019-10-18 10:00:00,141.99,142.14,141.65,141.89,6111.0,128.147,128.2824,127.8402,128.0568,6111.0
2019-10-18 10:05:00,141.83,142.11,141.74,142.11,2806.0,128.0026,128.2553,127.9214,128.2553,2806.0
2019-10-18 10:10:00,142.09,142.09,141.5,141.5,3379.0,128.2373,128.2373,127.7048,127.7048,3379.0
2019-10-18 10:15:00,141.45,141.66,141.45,141.65,1307.0,127.6597,127.8492,127.6597,127.8402,1307.0
2019-10-18 10:20:00,141.58,141.68,141.47,141.48,4200.0,127.777,127.8673,127.6777,127.6868,4200.0
2019-10-18 10:25:00,141.56,141.69,141.43,141.51,2606.0,127.759,127.8763,127.6416,127.7138,2606.0
2019-10-18 10:30:00,141.53,141.54,141.11,141.16,11000.0,127.7319,127.7409,127.3528,127.3979,11000.0
2019-10-18 10:35:00,141.25,141.58,141.25,141.58,2400.0,127.4792,127.777,127.4792,127.777,2400.0
2019-10-18 10:40:00,141.53,141.68,141.46,141.53,3100.0,127.7319,127.8673,127.6687,127.7319,3100.0
2019-10-18 10:45:00,141.49,141.66,141.49,141.66,938.0,127.6958,127.8492,127.6958,127.8492,938.0
2019-10-18 10:50:00,141.75,141.94,141.75,141.86,2700.0,127.9304,128.1019,127.9304,128.0297,2700.0
2019-10-18 10:55:00,141.88,141.88,141.8,141.87,1828.0,128.0478,128.0478,127.9756,128.0387,1828.0
2019-10-18 11:00:00,141.87,142.07,141.83,142.03,3317.0,128.0387,128.2192,128.0026,128.1831,3317.0
2019-10-18 11:05:00,142.08,142.08,141.9,141.98,5312.0,128.2283,128.2283,128.0658,128.138,5312.0
2019-10-18 11:10:00,141.93,142.35,141.92,142.33,2100.0,128.0929,128.4719,128.0839,128.4539,2100.0
2019-10-18 11:15:00,142.37,142.39,142.27,142.31,4391.0,128.49,128.508,128.3997,128.4358,4391.0
2019-10-18 11:20:00,142.3,142.37,142.26,142.27,2440.0,128.4268,128.49,128.3907,128.3997,2440.0
2019-10-18 11:25:00,142.24,142.26,142.13,142.13,1330.0,128.3727,128.3907,128.2734,128.2734,1330.0
2019-10-18 11:30:00,142.23,142.26,142.08,142.08,1600.0,128.3636,128.3907,128.2283,128.2283,1600.0
2019-10-18 11:35:00,142.08,142.24,142.08,142.24,2693.0,128.2283,128.3727,128.2283,128.3727,2693.0
2019-10-18 11:40:00,142.29,142.4,142.12,142.13,3519.0,128.4178,128.5171,128.2644,128.2734,3519.0
2019-10-18 11:45:00,142.17,142.33,142.11,142.31,2904.0,128.3095,128.4539,128.2553,128.4358,2904.0
2019-10-18 11:50:00,142.37,142.39,142.21,142.21,1009.0,128.49,128.508,128.3456,128.3456,1009.0
2019-10-18 11:55:00,142.31,142.31,142.14,142.17,1100.0,128.4358,128.4358,128.2824,128.3095,1100.0
2019-10-18 12:00:00,142.16,142.28,142.12,142.19,3100.0,128.3005,128.4088,128.2644,128.3275,3100.0
2019-10-18 12:05:00,142.26,142.37,142.26,142.3,2517.0,128.3907,128.49,128.3907,128.4268,2517.0
2019-10-18 12:10:00,142.34,142.38,142.25,142.3,5882.0,128.4629,128.499,128.3817,128.4268,5882.0
2019-10-18 12:15:00,142.25,142.29,142.0,142.04,2708.0,128.3817,128.4178,128.1561,128.1922,2708.0
2019-10-18 12:20:00,142.0,142.11,141.77,142.11,1500.0,128.1561,128.2553,127.9485,128.2553,1500.0
2019-10-18 12:25:00,142.12,142.2,142.03,142.13,2208.0,128.2644,128.3366,128.1831,128.2734,2208.0
2019-10-18 12:30:00,142.06,142.17,142.05,142.09,2394.0,128.2102,128.3095,128.2012,128.2373,2394.0
2019-10-18 12:35:00,142.14,142.17,142.0,142.02,1800.0,128.2824,128.3095,128.1561,128.1741,1800.0
2019-10-18 12:40:00,142.0,142.06,141.97,142.04,7000.0,128.1561,128.2102,128.129,128.1922,7000.0
2019-10-18 12:45:00,142.11,142.11,141.96,141.99,5742.0,128.2553,128.2553,128.12,128.147,5742.0
2019-10-18 12:50:00,142.0,142.05,141.92,141.98,3724.0,128.1561,128.2012,128.0839,128.138,3724.0
2019-10-18 12:55:00,142.01,142.03,141.95,142.01,2247.0,128.1651,128.1831,128.1109,128.1651,2247.0
2019-10-18 13:00:00,142.01,142.04,141.91,141.98,4010.0,128.1651,128.1922,128.0748,128.138,4010.0
2019-10-18 13:05:00,142.02,142.06,141.98,142.03,3500.0,128.1741,128.2102,128.138,128.1831,3500.0
2019-10-18 13:10:00,142.0,142.05,141.96,142.01,1400.0,128.1561,128.2012,128.12,128.1651,1400.0
2019-10-18 13:15:00,142.0,142.17,142.0,142.11,1240.0,128.1561,128.3095,128.1561,128.2553,1240.0
2019-10-18 13:20:00,142.16,142.28,142.16,142.28,1600.0,128.3005,128.4088,128.3005,128.4088,1600.0
2019-10-18 13:25:00,142.31,142.35,142.29,142.31,1203.0,128.4358,128.4719,128.4178,128.4358,1203.0
2019-10-18 13:30:00,142.37,142.48,142.35,142.36,2832.0,128.49,128.5893,128.4719,128.481,2832.0
2019-10-18 13:35:00,142.43,142.45,142.39,142.39,1600.0,128.5441,128.5622,128.508,128.508,1600.0
2019-10-18 13:40:00,142.4,142.53,142.39,142.53,1500.0,128.5171,128.6344,128.508,128.6344,1500.0
2019-10-18 13:45:00,142.5,142.6,142.46,142.6,1650.0,128.6073,128.6976,128.5712,128.6976,1650.0
2019-10-18 13:50:00,142.58,142.61,142.54,142.59,1764.0,128.6795,128.7066,128.6434,128.6885,1764.0
2019-10-18 13:55:00,142.58,142.6,142.52,142.56,2320.0,128.6795,128.6976,128.6254,128.6615,2320.0
2019-10-18 14:00:00,142.58,142.64,142.36,142.36,1900.0,128.6795,128.7337,128.481,128.481,1900.0
2019-10-18 14:05:00,142.33,142.49,142.33,142.37,42078.0,128.4539,128.5983,128.4539,128.49,42078.0
2019-10-18 14:10:00,142.39,142.39,142.13,142.18,2837.0,128.508,128.508,128.2734,128.3185,2837.0
2019-10-18 14:15:00,142.19,142.26,142.17,142.26,1829.0,128.3275,128.3907,128.3095,128.3907,1829.0
2019-10-18 14:20:00,142.27,142.31,142.2,142.2,2305.0,128.3997,128.4358,128.3366,128.3366,2305.0
2019-10-18 14:25:00,142.22,142.25,142.18,142.2,1391.0,128.3546,128.3817,128.3185,128.3366,1391.0
2019-10-18 14:30:00,142.19,142.22,142.13,142.14,2040.0,128.3275,128.3546,128.2734,128.2824,2040.0
2019-10-18 14:35:00,142.13,142.13,142.02,142.02,1187.0,128.2734,128.2734,128.1741,128.1741,1187.0
2019-10-18 14:40:00,142.02,142.21,142.02,142.18,4635.0,128.1741,128.3456,128.1741,128.3185,4635.0
2019-10-18 14:45:00,142.14,142.16,142.07,142.11,2301.0,128.2824,128.3005,128.2192,128.2553,2301.0
2019-10-18 14:50:00,142.16,142.19,142.11,142.14,3208.0,128.3005,128.3275,128.2553,128.2824,3208.0
2019-10-18 14:55:00,142.22,142.37,142.22,142.36,1915.0,128.3546,128.49,128.3546,128.481,1915.0
2019-10-18 15:00:00,142.36,142.42,142.33,142.4,8511.0,128.481,128.5351,128.4539,128.5171,8511.0
2019-10-18 15:05:00,142.41,142.47,142.29,142.45,6387.0,128.5261,128.5802,128.4178,128.5622,6387.0
2019-10-18 15:10:00,142.49,142.51,142.39,142.5,3207.0,128.5983,128.6163,128.508,128.6073,3207.0
2019-10-18 15:15:00,142.49,142.51,142.46,142.5,1609.0,128.5983,128.6163,128.5712,128.6073,1609.0
2019-10-18 15:20:00,142.51,142.53,142.42,142.42,3493.0,128.6163,128.6344,128.5351,128.5351,3493.0
2019-10-18 15:25:00,142.39,142.43,142.34,142.4,10666.0,128.508,128.5441,128.4629,128.5171,10666.0
2019-10-18 15:30:00,142.37,142.49,142.37,142.49,5116.0,128.49,128.5983,128.49,128.5983,5116.0
2019-10-18 15:35:00,142.45,142.49,142.44,142.48,3605.0,128.5622,128.5983,128.5532,128.5893,3605.0
2019-10-18 15:40:00,142.44,142.45,142.35,142.37,6392.0,128.5532,128.5622,128.4719,128.49,6392.0
2019-10-18 15:45:00,142.4,142.5,142.34,142.36,5866.0,128.5171,128.6073,128.4629,128.481,5866.0
2019-10-18 15:50:00,142.34,142.61,142.32,142.55,12572.0,128.4629,128.7066,128.4449,128.6524,12572.0
2019-10-18 15:55:00,142.52,142.52,141.99,142.0,51586.0,128.6254,128.6254,128.147,128.1561,51586.0
2019-10-21 09:30:00,143.77,144.03,143.62,144.03,9436.0,129.7535,129.9881,129.6181,129.9881,9436.0
2019-10-21 09:35:00,144.07,144.98,144.04,144.98,5795.0,130.0242,130.8455,129.9972,130.8455,5795.0
2019-10-21 09:40:00,144.97,145.3,144.97,145.3,3679.0,130.8365,131.1343,130.8365,131.1343,3679.0
2019-10-21 09:45:00,145.27,145.27,144.7,144.76,6482.0,131.1073,131.1073,130.5928,130.647,6482.0
2019-10-21 09:50:00,144.63,144.76,144.58,144.65,1790.0,130.5296,130.647,130.4845,130.5477,1790.0
2019-10-21 09:55:00,144.58,144.63,144.37,144.52,3377.0,130.4845,130.5296,130.295,130.4304,3377.0
2019-10-21 10:00:00,144.54,144.89,144.54,144.83,5110.0,130.4484,130.7643,130.4484,130.7101,5110.0
2019-10-21 10:05:00,144.91,145.15,144.82,145.0,6875.0,130.7824,130.999,130.7011,130.8636,6875.0
2019-10-21 10:10:00,144.93,145.2,144.89,144.99,14089.0,130.8004,131.0441,130.7643,130.8546,14089.0
2019-10-21 10:15:00,145.0,145.08,144.9,145.05,4427.0,130.8636,130.9358,130.7733,130.9087,4427.0
2019-10-21 10:20:00,145.02,145.13,144.72,144.84,5612.0,130.8816,130.9809,130.6109,130.7192,5612.0
2019-10-21 10:25:00,144.81,144.97,144.8,144.88,3004.0,130.6921,130.8365,130.6831,130.7553,3004.0
2019-10-21 10:30:00,144.91,144.96,144.8,144.85,5914.0,130.7824,130.8275,130.6831,130.7282,5914.0
2019-10-21 10:35:00,144.86,144.92,144.72,144.88,3311.0,130.7372,130.7914,130.6109,130.7553,3311.0
2019-10-21 10:40:00,144.89,144.92,144.77,144.88,3228.0,130.7643,130.7914,130.656,130.7553,3228.0
2019-10-21 10:45:00,144.9,144.98,144.84,144.89,4559.0,130.7733,130.8455,130.7192,130.7643,4559.0
2019-10-21 10:50:00,144.9,144.96,144.85,144.93,2833.0,130.7733,130.8275,130.7282,130.8004,2833.0
2019-10-21 10:55:00,144.89,145.02,144.83,144.98,3973.0,130.7643,130.8816,130.7101,130.8455,3973.0
2019-10-21 11:00:00,145.04,145.04,144.87,144.89,5719.0,130.8997,130.8997,130.7463,130.7643,5719.0
2019-10-21 11:05:00,144.95,145.01,144.85,144.95,3362.0,130.8185,130.8726,130.7282,130.8185,3362.0
2019-10-21 11:10:00,144.98,145.05,144.84,144.9,2200.0,130.8455,130.9087,130.7192,130.7733,2200.0
2019-10-21 11:15:00,144.92,144.95,144.74,144.74,1891.0,130.7914,130.8185,130.6289,130.6289,1891.0
2019-10-21 11:20:00,144.67,144.7,144.66,144.7,2499.0,130.5657,130.5928,130.5567,130.5928,2499.0
2019-10-21 11:25:00,144.72,144.81,144.65,144.72,2399.0,130.6109,130.6921,130.5477,130.6109,2399.0
2019-10-21 11:30:00,144.75,144.97,144.66,144.85,13153.0,130.6379,130.8365,130.5567,130.7282,13153.0
2019-10-21 11:35:00,144.84,144.86,144.69,144.79,4400.0,130.7192,130.7372,130.5838,130.674,4400.0
2019-10-21 11:40:00,144.77,144.88,144.75,144.84,3104.0,130.656,130.7553,130.6379,130.7192,3104.0
2019-10-21 11:45:00,144.78,144.79,144.72,144.79,800.0,130.665,130.674,130.6109,130.674,800.0
2019-10-21 11:50:00,144.84,144.85,144.73,144.76,1100.0,130.7192,130.7282,130.6199,130.647,1100.0
2019-10-21 11:55:00,144.84,144.85,144.78,144.82,1900.0,130.7192,130.7282,130.665,130.7011,1900.0
2019-10-21 12:00:00,144.8,144.8,144.45,144.45,3971.0,130.6831,130.6831,130.3672,130.3672,3971.0
2019-10-21 12:05:00,144.49,144.49,144.41,144.47,1407.0,130.4033,130.4033,130.3311,130.3852,1407.0
2019-10-21 12:10:00,144.5,144.55,144.48,144.55,2970.0,130.4123,130.4574,130.3943,130.4574,2970.0
2019-10-21 12:15:00,144.49,144.49,144.27,144.27,1116.0,130.4033,130.4033,130.2047,130.2047,1116.0
2019-10-21 12:20:00,144.23,144.33,144.19,144.19,2200.0,130.1686,130.2589,130.1325,130.1325,2200.0
2019-10-21 12:25:00,144.22,144.42,144.21,144.42,1504.0,130.1596,130.3401,130.1506,130.3401,1504.0
2019-10-21 12:30:00,144.42,144.45,144.31,144.45,2818.0,130.3401,130.3672,130.2408,130.3672,2818.0
2019-10-21 12:35:00,144.42,144.45,144.41,144.44,1600.0,130.3401,130.3672,130.3311,130.3582,1600.0
2019-10-21 12:40:00,144.4,144.49,144.4,144.44,865.0,130.3221,130.4033,130.3221,130.3582,865.0
2019-10-21 12:45:00,144.41,144.45,144.36,144.38,2005.0,130.3311,130.3672,130.286,130.304,2005.0
2019-10-21 12:50:00,144.42,144.52,144.42,144.47,1541.0,130.3401,130.4304,130.3401,130.3852,1541.0
2019-10-21 12:55:00,144.5,144.52,144.5,144.5,688.0,130.4123,130.4304,130.4123,130.4123,688.0
2019-10-21 13:00:00,144.44,144.46,144.41,144.46,1000.0,130.3582,130.3762,130.3311,130.3762,1000.0
2019-10-21 13:05:00,144.43,144.43,144.2,144.23,1800.0,130.3491,130.3491,130.1416,130.1686,1800.0
2019-10-21 13:10:00,144.2,144.2,144.1,144.14,1115.0,130.1416,130.1416,130.0513,130.0874,1115.0
2019-10-21 13:15:00,144.1,144.11,144.05,144.05,1500.0,130.0513,130.0603,130.0062,130.0062,1500.0
2019-10-21 13:20:00,143.94,144.07,143.94,144.05,2141.0,129.9069,130.0242,129.9069,130.0062,2141.0
2019-10-21 13:25:00,144.03,144.03,143.85,143.9,2705.0,129.9881,129.9881,129.8257,129.8708,2705.0
2019-10-21 13:30:00,143.85,143.98,143.85,143.92,2101.0,129.8257,129.943,129.8257,129.8889,2101.0
2019-10-21 13:35:00,143.9,143.9,143.73,143.73,3299.0,129.8708,129.8708,129.7174,129.7174,3299.0
2019-10-21 13:40:00,143.73,143.76,143.7,143.75,3402.0,129.7174,129.7445,129.6903,129.7354,3402.0
2019-10-21 13:45:00,143.72,143.74,143.6,143.68,1500.0,129.7084,129.7264,129.6001,129.6723,1500.0
2019-10-21 13:50:00,143.68,143.72,143.56,143.56,2509.0,129.6723,129.7084,129.564,129.564,2509.0
2019-10-21 13:55:00,143.61,143.72,143.61,143.71,3171.0,129.6091,129.7084,129.6091,129.6993,3171.0
2019-10-21 14:00:00,143.69,144.02,143.69,144.02,2261.0,129.6813,129.9791,129.6813,129.9791,2261.0
2019-10-21 14:05:00,144.04,144.14,144.01,144.12,2152.0,129.9972,130.0874,129.9701,130.0694,2152.0
2019-10-21 14:10:00,144.05,144.12,143.98,144.04,1620.0,130.0062,130.0694,129.943,129.9972,1620.0
2019-10-21 14:15:00,144.08,144.08,144.0,144.04,1200.0,130.0333,130.0333,129.9611,129.9972,1200.0
2019-10-21 14:20:00,144.08,144.14,144.06,144.09,800.0,130.0333,130.0874,130.0152,130.0423,800.0
2019-10-21 14:25:00,144.13,144.18,144.13,144.18,700.0,130.0784,130.1235,130.0784,130.1235,700.0
2019-10-21 14:30:00,144.18,144.28,144.13,144.22,2312.0,130.1235,130.2138,130.0784,130.1596,2312.0
2019-10-21 14:35:00,144.2,144.27,144.16,144.25,2694.0,130.1416,130.2047,130.1055,130.1867,2694.0
2019-10-21 14:40:00,144.27,144.28,144.11,144.15,2517.0,130.2047,130.2138,130.0603,130.0964,2517.0
2019-10-21 14:45:00,144.15,144.21,144.15,144.21,500.0,130.0964,130.1506,130.0964,130.1506,500.0
2019-10-21 14:50:00,144.18,144.32,144.13,144.31,3340.0,130.1235,130.2499,130.0784,130.2408,3340.0
2019-10-21 14:55:00,144.31,144.32,144.24,144.32,1409.0,130.2408,130.2499,130.1777,130.2499,1409.0
2019-10-21 15:00:00,144.32,144.35,144.26,144.34,3866.0,130.2499,130.2769,130.1957,130.2679,3866.0
2019-10-21 15:05:00,144.37,144.39,144.31,144.32,3884.0,130.295,130.313,130.2408,130.2499,3884.0
2019-10-21 15:10:00,144.34,144.36,144.31,144.34,2000.0,130.2679,130.286,130.2408,130.2679,2000.0
2019-10-21 15:15:00,144.34,144.35,144.29,144.31,1953.0,130.2679,130.2769,130.2228,130.2408,1953.0
2019-10-21 15:20:00,144.3,144.31,144.25,144.28,3753.0,130.2318,130.2408,130.1867,130.2138,3753.0
2019-10-21 15:25:00,144.31,144.47,144.31,144.44,2232.0,130.2408,130.3852,130.2408,130.3582,2232.0
2019-10-21 15:30:00,144.43,144.58,144.39,144.57,5368.0,130.3491,130.4845,130.313,130.4755,5368.0
2019-10-21 15:35:00,144.59,144.59,144.36,144.39,6111.0,130.4935,130.4935,130.286,130.313,6111.0
2019-10-21 15:40:00,144.37,144.47,144.35,144.38,3250.0,130.295,130.3852,130.2769,130.304,3250.0
2019-10-21 15:45:00,144.34,144.42,144.24,144.3,8040.0,130.2679,130.3401,130.1777,130.2318,8040.0
2019-10-21 15:50:00,144.34,144.46,144.28,144.38,10150.0,130.2679,130.3762,130.2138,130.304,10150.0
2019-10-21 15:55:00,144.39,144.45,144.21,144.3,33234.0,130.313,130.3672,130.1506,130.2318,33234.0
2019-10-22 09:30:00,144.11,144.58,143.57,144.58,26163.0,130.0603,130.4845,129.573,130.4845,26163.0
2019-10-22 09:35:00,144.44,144.58,144.07,144.17,6200.0,130.3582,130.4845,130.0242,130.1145,6200.0
2019-10-22 09:40:00,144.19,144.61,144.03,144.5,4820.0,130.1325,130.5116,129.9881,130.4123,4820.0
2019-10-22 09:45:00,144.51,144.55,144.21,144.31,5512.0,130.4213,130.4574,130.1506,130.2408,5512.0
2019-10-22 09:50:00,144.39,144.43,144.3,144.43,3171.0,130.313,130.3491,130.2318,130.3491,3171.0
2019-10-22 09:55:00,144.37,144.63,144.37,144.63,5520.0,130.295,130.5296,130.295,130.5296,5520.0
2019-10-22 10:00:00,144.55,144.63,144.28,144.4,9101.0,130.4574,130.5296,130.2138,130.3221,9101.0
2019-10-22 10:05:00,144.32,144.46,144.29,144.38,1700.0,130.2499,130.3762,130.2228,130.304,1700.0
2019-10-22 10:10:00,144.38,144.42,144.0,144.1,6199.0,130.304,130.3401,129.9611,130.0513,6199.0
2019-10-22 10:15:00,144.08,144.23,144.03,144.19,3501.0,130.0333,130.1686,129.9881,130.1325,3501.0
2019-10-22 10:20:00,144.25,144.25,144.05,144.14,3400.0,130.1867,130.1867,130.0062,130.0874,3400.0
2019-10-22 10:25:00,144.15,144.36,144.15,144.21,5950.0,130.0964,130.286,130.0964,130.1506,5950.0
2019-10-22 10:30:00,144.24,144.24,143.99,144.0,6205.0,130.1777,130.1777,129.952,129.9611,6205.0
2019-10-22 10:35:00,143.93,143.97,143.78,143.96,3001.0,129.8979,129.934,129.7625,129.925,3001.0
2019-10-22 10:40:00,143.96,143.96,143.78,143.92,3900.0,129.925,129.925,129.7625,129.8889,3900.0
2019-10-22 10:45:00,143.89,143.96,143.8,143.8,3015.0,129.8618,129.925,129.7806,129.7806,3015.0
2019-10-22 10:50:00,143.85,143.94,143.82,143.87,4255.0,129.8257,129.9069,129.7986,129.8437,4255.0
2019-10-22 10:55:00,143.89,143.97,143.77,143.94,2800.0,129.8618,129.934,129.7535,129.9069,2800.0
2019-10-22 11:00:00,143.96,144.25,143.96,144.25,4002.0,129.925,130.1867,129.925,130.1867,4002.0
2019-10-22 11:05:00,144.27,144.44,144.16,144.16,2339.0,130.2047,130.3582,130.1055,130.1055,2339.0
2019-10-22 11:10:00,144.21,144.27,144.08,144.08,2636.0,130.1506,130.2047,130.0333,130.0333,2636.0
2019-10-22 11:15:00,144.12,144.25,144.12,144.18,2100.0,130.0694,130.1867,130.0694,130.1235,2100.0
2019-10-22 11:20:00,144.13,144.17,144.09,144.14,1500.0,130.0784,130.1145,130.0423,130.0874,1500.0
2019-10-22 11:25:00,144.15,144.16,144.07,144.08,1923.0,130.0964,130.1055,130.0242,130.0333,1923.0
2019-10-22 11:30:00,144.03,144.07,143.97,144.06,2040.0,129.9881,130.0242,129.934,130.0152,2040.0
2019-10-22 11:35:00,144.03,144.13,144.01,144.13,7170.0,129.9881,130.0784,129.9701,130.0784,7170.0
2019-10-22 11:40:00,144.1,144.3,144.1,144.3,2776.0,130.0513,130.2318,130.0513,130.2318,2776.0
2019-10-22 11:45:00,144.36,144.39,144.27,144.34,2300.0,130.286,130.313,130.2047,130.2679,2300.0
2019-10-22 11:50:00,144.33,144.5,144.33,144.44,1200.0,130.2589,130.4123,130.2589,130.3582,1200.0
2019-10-22 11:55:00,144.46,144.46,144.27,144.36,2712.0,130.3762,130.3762,130.2047,130.286,2712.0
2019-10-22 12:00:00,144.4,144.55,144.4,144.55,1289.0,130.3221,130.4574,130.3221,130.4574,1289.0
2019-10-22 12:05:00,144.5,144.68,144.5,144.68,3637.0,130.4123,130.5748,130.4123,130.5748,3637.0
2019-10-22 12:10:00,144.71,144.88,144.71,144.88,1000.0,130.6018,130.7553,130.6018,130.7553,1000.0
2019-10-22 12:15:00,144.88,144.95,144.84,144.95,2295.0,130.7553,130.8185,130.7192,130.8185,2295.0
2019-10-22 12:20:00,144.91,144.99,144.65,144.74,18581.0,130.7824,130.8546,130.5477,130.6289,18581.0
2019-10-22 12:25:00,144.75,144.86,144.7,144.83,44630.0,130.6379,130.7372,130.5928,130.7101,44630.0
2019-10-22 12:30:00,144.83,144.95,144.76,144.76,33050.0,130.7101,130.8185,130.647,130.647,33050.0
2019-10-22 12:35:00,144.75,144.82,144.64,144.69,22053.0,130.6379,130.7011,130.5387,130.5838,22053.0
2019-10-22 12:40:00,144.69,144.7,144.51,144.54,20123.0,130.5838,130.5928,130.4213,130.4484,20123.0
2019-10-22 12:45:00,144.52,144.57,144.42,144.46,11179.0,130.4304,130.4755,130.3401,130.3762,11179.0
2019-10-22 12:50:00,144.49,144.49,144.23,144.23,2731.0,130.4033,130.4033,130.1686,130.1686,2731.0
2019-10-22 12:55:00,144.23,144.31,144.18,144.2,5548.0,130.1686,130.2408,130.1235,130.1416,5548.0
2019-10-22 13:00:00,144.15,144.15,143.89,143.89,1603.0,130.0964,130.0964,129.8618,129.8618,1603.0
2019-10-22 13:05:00,143.9,143.9,143.82,143.85,708.0,129.8708,129.8708,129.7986,129.8257,708.0
2019-10-22 13:10:00,143.87,144.04,143.84,144.04,1313.0,129.8437,129.9972,129.8167,129.9972,1313.0
2019-10-22 13:15:00,144.01,144.01,143.87,143.88,2945.0,129.9701,129.9701,129.8437,129.8528,2945.0
2019-10-22 13:20:00,143.87,143.87,143.36,143.36,9223.0,129.8437,129.8437,129.3835,129.3835,9223.0
2019-10-22 13:25:00,143.38,143.38,142.95,143.07,23198.0,129.4015,129.4015,129.0134,129.1217,23198.0
2019-10-22 13:30:00,143.07,143.14,142.87,143.09,13976.0,129.1217,129.1849,128.9412,129.1398,13976.0
2019-10-22 13:35:00,143.12,143.3,143.12,143.3,19375.0,129.1669,129.3293,129.1669,129.3293,19375.0
2019-10-22 13:40:00,143.26,143.26,143.17,143.17,2638.0,129.2932,129.2932,129.212,129.212,2638.0
2019-10-22 13:45:00,143.21,143.25,143.04,143.04,5638.0,129.2481,129.2842,129.0947,129.0947,5638.0
2019-10-22 13:50:00,143.0,143.13,142.99,143.12,4203.0,129.0586,129.1759,129.0495,129.1669,4203.0
2019-10-22 13:55:00,143.12,143.13,143.07,143.11,7056.0,129.1669,129.1759,129.1217,129.1578,7056.0
2019-10-22 14:00:00,143.1,143.22,143.09,143.22,8918.0,129.1488,129.2571,129.1398,129.2571,8918.0
2019-10-22 14:05:00,143.25,143.6,143.21,143.6,2900.0,129.2842,129.6001,129.2481,129.6001,2900.0
2019-10-22 14:10:00,143.58,143.72,143.58,143.62,3511.0,129.582,129.7084,129.582,129.6181,3511.0
2019-10-22 14:15:00,143.61,143.91,143.61,143.91,2164.0,129.6091,129.8798,129.6091,129.8798,2164.0
2019-10-22 14:20:00,143.91,144.02,143.73,143.74,3560.0,129.8798,129.9791,129.7174,129.7264,3560.0
2019-10-22 14:25:00,143.7,143.74,143.57,143.61,2313.0,129.6903,129.7264,129.573,129.6091,2313.0
2019-10-22 14:30:00,143.72,143.75,143.02,143.15,5328.0,129.7084,129.7354,129.0766,129.1939,5328.0
2019-10-22 14:35:00,143.19,143.34,143.16,143.24,1981.0,129.23,129.3654,129.203,129.2752,1981.0
2019-10-22 14:40:00,143.15,143.15,143.04,143.12,2556.0,129.1939,129.1939,129.0947,129.1669,2556.0
2019-10-22 14:45:00,143.12,143.12,142.8,142.91,1905.0,129.1669,129.1669,128.8781,128.9773,1905.0
2019-10-22 14:50:00,142.93,142.94,142.73,142.78,3490.0,128.9954,129.0044,128.8149,128.86,3490.0
2019-10-22 14:55:00,142.83,143.0,142.76,142.83,5760.0,128.9051,129.0586,128.842,128.9051,5760.0
2019-10-22 15:00:00,142.89,142.9,142.34,142.46,4483.0,128.9593,128.9683,128.4629,128.5712,4483.0
2019-10-22 15:05:00,142.4,142.51,142.29,142.41,5841.0,128.5171,128.6163,128.4178,128.5261,5841.0
2019-10-22 15:10:00,142.39,142.48,142.32,142.44,4945.0,128.508,128.5893,128.4449,128.5532,4945.0
2019-10-22 15:15:00,142.42,142.68,142.41,142.66,4250.0,128.5351,128.7698,128.5261,128.7517,4250.0
2019-10-22 15:20:00,142.69,142.84,142.61,142.72,6455.0,128.7788,128.9142,128.7066,128.8059,6455.0
2019-10-22 15:25:00,142.72,142.75,142.65,142.74,4486.0,128.8059,128.8329,128.7427,128.8239,4486.0
2019-10-22 15:30:00,142.75,143.1,142.75,142.99,6507.0,128.8329,129.1488,128.8329,129.0495,6507.0
2019-10-22 15:35:00,142.97,143.13,142.95,143.05,8007.0,129.0315,129.1759,129.0134,129.1037,8007.0
2019-10-22 15:40:00,143.04,143.06,142.79,142.79,6439.0,129.0947,129.1127,128.869,128.869,6439.0
2019-10-22 15:45:00,142.79,142.79,142.54,142.63,10674.0,128.869,128.869,128.6434,128.7246,10674.0
2019-10-22 15:50:00,142.66,142.81,142.56,142.69,18569.0,128.7517,128.8871,128.6615,128.7788,18569.0
2019-10-22 15:55:00,142.68,142.75,142.3,142.46,53112.0,128.7698,128.8329,128.4268,128.5712,53112.0
2019-10-23 09:30:00,141.99,143.43,141.99,142.95,15899.0,128.147,129.4466,128.147,129.0134,15899.0
2019-10-23 09:35:00,143.35,143.63,142.76,143.55,5385.0,129.3744,129.6271,128.842,129.5549,5385.0
2019-10-23 09:40:00,143.6,143.6,143.18,143.23,2240.0,129.6001,129.6001,129.221,129.2661,2240.0
2019-10-23 09:45:00,143.33,143.96,143.33,143.9,5820.0,129.3564,129.925,129.3564,129.8708,5820.0
2019-10-23 09:50:00,143.9,143.9,143.58,143.82,1922.0,129.8708,129.8708,129.582,129.7986,1922.0
2019-10-23 09:55:00,143.6,143.71,143.43,143.71,4166.0,129.6001,129.6993,129.4466,129.6993,4166.0
2019-10-23 10:00:00,143.8,143.8,143.43,143.44,1000.0,129.7806,129.7806,129.4466,129.4557,1000.0
2019-10-23 10:05:00,143.33,143.41,143.27,143.41,3525.0,129.3564,129.4286,129.3022,129.4286,3525.0
2019-10-23 10:10:00,143.41,143.41,143.22,143.28,3255.0,129.4286,129.4286,129.2571,129.3113,3255.0
2019-10-23 10:15:00,143.33,143.33,142.91,143.14,3513.0,129.3564,129.3564,128.9773,129.1849,3513.0
2019-10-23 10:20:00,143.2,143.26,143.06,143.14,2900.0,129.2391,129.2932,129.1127,129.1849,2900.0
2019-10-23 10:25:00,143.13,143.3,143.02,143.22,4434.0,129.1759,129.3293,129.0766,129.2571,4434.0
2019-10-23 10:30:00,143.44,143.53,143.3,143.4,5225.0,129.4557,129.5369,129.3293,129.4196,5225.0
2019-10-23 10:35:00,143.28,143.36,143.22,143.33,6169.0,129.3113,129.3835,129.2571,129.3564,6169.0
2019-10-23 10:40:00,143.43,143.65,143.37,143.49,4441.0,129.4466,129.6452,129.3925,129.5008,4441.0
2019-10-23 10:45:00,143.47,143.67,143.4,143.61,16423.0,129.4827,129.6632,129.4196,129.6091,16423.0
2019-10-23 10:50:00,143.61,143.88,143.49,143.88,8427.0,129.6091,129.8528,129.5008,129.8528,8427.0
2019-10-23 10:55:00,143.83,143.89,143.69,143.71,5701.0,129.8076,129.8618,129.6813,129.6993,5701.0
2019-10-23 11:00:00,143.7,143.73,143.35,143.38,4709.0,129.6903,129.7174,129.3744,129.4015,4709.0
2019-10-23 11:05:00,143.4,143.52,143.4,143.5,4513.0,129.4196,129.5279,129.4196,129.5098,4513.0
2019-10-23 11:10:00,143.5,143.5,143.22,143.26,3000.0,129.5098,129.5098,129.2571,129.2932,3000.0
2019-10-23 11:15:00,143.36,143.37,143.25,143.33,2589.0,129.3835,129.3925,129.2842,129.3564,2589.0
2019-10-23 11:20:00,143.37,143.5,143.28,143.28,3300.0,129.3925,129.5098,129.3113,129.3113,3300.0
2019-10-23 11:25:00,143.27,143.46,143.26,143.41,2513.0,129.3022,129.4737,129.2932,129.4286,2513.0
2019-10-23 11:30:00,143.48,143.64,143.31,143.4,7687.0,129.4918,129.6362,129.3383,129.4196,7687.0
2019-10-23 11:35:00,143.37,143.56,143.37,143.56,2728.0,129.3925,129.564,129.3925,129.564,2728.0
2019-10-23 11:40:00,143.52,143.6,143.43,143.52,3601.0,129.5279,129.6001,129.4466,129.5279,3601.0
2019-10-23 11:45:00,143.49,143.69,143.45,143.45,2598.0,129.5008,129.6813,129.4647,129.4647,2598.0
2019-10-23 11:50:00,143.45,143.5,143.29,143.37,3083.0,129.4647,129.5098,129.3203,129.3925,3083.0
2019-10-23 11:55:00,143.4,143.57,143.39,143.45,3018.0,129.4196,129.573,129.4105,129.4647,3018.0
2019-10-23 12:00:00,143.44,143.6,143.44,143.44,6041.0,129.4557,129.6001,129.4557,129.4557,6041.0
2019-10-23 12:05:00,143.43,143.53,143.39,143.49,1200.0,129.4466,129.5369,129.4105,129.5008,1200.0
2019-10-23 12:10:00,143.49,143.49,143.23,143.23,3801.0,129.5008,129.5008,129.2661,129.2661,3801.0
2019-10-23 12:15:00,143.18,143.49,143.18,143.48,4709.0,129.221,129.5008,129.221,129.4918,4709.0
2019-10-23 12:20:00,143.49,143.53,143.44,143.44,1200.0,129.5008,129.5369,129.4557,129.4557,1200.0
2019-10-23 12:25:00,143.43,143.46,143.33,143.33,1200.0,129.4466,129.4737,129.3564,129.3564,1200.0
2019-10-23 12:30:00,143.38,143.58,143.37,143.55,1702.0,129.4015,129.582,129.3925,129.5549,1702.0
2019-10-23 12:35:00,143.52,143.56,143.49,143.5,1665.0,129.5279,129.564,129.5008,129.5098,1665.0
2019-10-23 12:40:00,143.56,143.79,143.56,143.56,3200.0,129.564,129.7715,129.564,129.564,3200.0
2019-10-23 12:45:00,143.56,143.62,143.5,143.55,1949.0,129.564,129.6181,129.5098,129.5549,1949.0
2019-10-23 12:50:00,143.6,143.6,143.38,143.43,2417.0,129.6001,129.6001,129.4015,129.4466,2417.0
2019-10-23 12:55:00,143.39,143.42,143.26,143.26,2900.0,129.4105,129.4376,129.2932,129.2932,2900.0
2019-10-23 13:00:00,143.27,143.44,143.27,143.44,1501.0,129.3022,129.4557,129.3022,129.4557,1501.0
2019-10-23 13:05:00,143.4,143.8,143.4,143.8,2433.0,129.4196,129.7806,129.4196,129.7806,2433.0
2019-10-23 13:10:00,143.74,143.74,143.33,143.38,5352.0,129.7264,129.7264,129.3564,129.4015,5352.0
2019-10-23 13:15:00,143.32,143.37,143.29,143.29,1200.0,129.3474,129.3925,129.3203,129.3203,1200.0
2019-10-23 13:20:00,143.28,143.42,143.23,143.37,2476.0,129.3113,129.4376,129.2661,129.3925,2476.0
2019-10-23 13:25:00,143.28,143.33,143.19,143.19,3397.0,129.3113,129.3564,129.23,129.23,3397.0
2019-10-23 13:30:00,143.2,143.26,143.13,143.26,1750.0,129.2391,129.2932,129.1759,129.2932,1750.0
2019-10-23 13:35:00,143.24,143.34,143.22,143.26,5483.0,129.2752,129.3654,129.2571,129.2932,5483.0
2019-10-23 13:40:00,143.26,143.31,143.14,143.17,2711.0,129.2932,129.3383,129.1849,129.212,2711.0
2019-10-23 13:45:00,143.16,143.49,143.15,143.49,2773.0,129.203,129.5008,129.1939,129.5008,2773.0
2019-10-23 13:50:00,143.46,143.59,143.27,143.27,3787.0,129.4737,129.591,129.3022,129.3022,3787.0
2019-10-23 13:55:00,143.29,143.39,143.2,143.39,4278.0,129.3203,129.4105,129.2391,129.4105,4278.0
2019-10-23 14:00:00,143.39,143.39,143.27,143.31,1600.0,129.4105,129.4105,129.3022,129.3383,1600.0
2019-10-23 14:05:00,143.29,143.29,143.14,143.17,3361.0,129.3203,129.3203,129.1849,129.212,3361.0
2019-10-23 14:10:00,143.17,143.22,143.14,143.15,2882.0,129.212,129.2571,129.1849,129.1939,2882.0
2019-10-23 14:15:00,143.15,143.22,143.06,143.13,4721.0,129.1939,129.2571,129.1127,129.1759,4721.0
2019-10-23 14:20:00,143.12,143.19,143.12,143.18,10648.0,129.1669,129.23,129.1669,129.221,10648.0
2019-10-23 14:25:00,143.13,143.29,143.1,143.26,5568.0,129.1759,129.3203,129.1488,129.2932,5568.0
2019-10-23 14:30:00,143.25,143.5,143.25,143.5,1200.0,129.2842,129.5098,129.2842,129.5098,1200.0
2019-10-23 14:35:00,143.53,143.56,143.21,143.39,6450.0,129.5369,129.564,129.2481,129.4105,6450.0
2019-10-23 14:40:00,143.37,143.5,143.32,143.5,4626.0,129.3925,129.5098,129.3474,129.5098,4626.0
2019-10-23 14:45:00,143.55,143.76,143.51,143.75,1848.0,129.5549,129.7445,129.5188,129.7354,1848.0
2019-10-23 14:50:00,143.72,143.72,143.35,143.46,11124.0,129.7084,129.7084,129.3744,129.4737,11124.0
2019-10-23 14:55:00,143.47,143.47,143.32,143.4,3664.0,129.4827,129.4827,129.3474,129.4196,3664.0
2019-10-23 15:00:00,143.37,143.4,143.18,143.31,6640.0,129.3925,129.4196,129.221,129.3383,6640.0
2019-10-23 15:05:00,143.3,143.6,143.26,143.56,10994.0,129.3293,129.6001,129.2932,129.564,10994.0
2019-10-23 15:10:00,143.57,143.81,143.57,143.72,7947.0,129.573,129.7896,129.573,129.7084,7947.0
2019-10-23 15:15:00,143.68,143.84,143.68,143.74,6700.0,129.6723,129.8167,129.6723,129.7264,6700.0
2019-10-23 15:20:00,143.74,143.86,143.74,143.84,6300.0,129.7264,129.8347,129.7264,129.8167,6300.0
2019-10-23 15:25:00,143.85,143.99,143.79,143.92,8256.0,129.8257,129.952,129.7715,129.8889,8256.0
2019-10-23 15:30:00,143.88,144.52,143.84,144.31,34259.0,129.8528,130.4304,129.8167,130.2408,34259.0
2019-10-23 15:35:00,144.29,144.29,143.88,143.96,13871.0,130.2228,130.2228,129.8528,129.925,13871.0
2019-10-23 15:40:00,143.93,143.97,143.83,143.83,17328.0,129.8979,129.934,129.8076,129.8076,17328.0
2019-10-23 15:45:00,143.82,143.91,143.58,143.91,16854.0,129.7986,129.8798,129.582,129.8798,16854.0
2019-10-23 15:50:00,143.89,144.0,143.76,143.93,15943.0,129.8618,129.9611,129.7445,129.8979,15943.0
2019-10-23 15:55:00,143.99,144.01,143.63,143.73,54807.0,129.952,129.9701,129.6271,129.7174,54807.0
2019-10-24 09:30:00,150.48,152.5,149.76,151.49,33263.0,135.8093,137.6324,135.1595,136.7208,33263.0
2019-10-24 09:35:00,150.6,151.97,149.88,149.89,7569.0,135.9176,137.1541,135.2678,135.2768,7569.0
2019-10-24 09:40:00,150.33,150.79,149.79,150.01,18622.0,135.6739,136.0891,135.1866,135.3851,18622.0
2019-10-24 09:45:00,150.05,150.69,148.84,148.85,23201.0,135.4212,135.9988,134.3292,134.3382,23201.0
2019-10-24 09:50:00,149.18,149.19,147.75,147.75,14902.0,134.6361,134.6451,133.3455,133.3455,14902.0
2019-10-24 09:55:00,147.82,148.22,147.42,147.97,13516.0,133.4086,133.7697,133.0476,133.544,13516.0
2019-10-24 10:00:00,147.97,149.5,147.97,149.26,21842.0,133.544,134.9249,133.544,134.7083,21842.0
2019-10-24 10:05:00,149.25,149.97,148.82,149.18,34042.0,134.6992,135.349,134.3112,134.6361,34042.0
2019-10-24 10:10:00,149.3,149.41,148.79,149.25,9997.0,134.7444,134.8436,134.2841,134.6992,9997.0
2019-10-24 10:15:00,149.35,150.05,149.35,150.01,4103.0,134.7895,135.4212,134.7895,135.3851,4103.0
2019-10-24 10:20:00,149.89,150.14,149.64,149.8,6136.0,135.2768,135.5025,135.0512,135.1956,6136.0
2019-10-24 10:25:00,149.84,149.86,149.19,149.56,8241.0,135.2317,135.2498,134.6451,134.979,8241.0
2019-10-24 10:30:00,149.47,149.94,149.11,149.94,3500.0,134.8978,135.322,134.5729,135.322,3500.0
2019-10-24 10:35:00,149.94,150.17,149.48,149.87,4900.0,135.322,135.5295,134.9068,135.2588,4900.0
2019-10-24 10:40:00,149.83,149.99,149.48,149.72,7284.0,135.2227,135.3671,134.9068,135.1234,7284.0
2019-10-24 10:45:00,149.76,149.85,149.38,149.39,3805.0,135.1595,135.2407,134.8166,134.8256,3805.0
2019-10-24 10:50:00,149.27,149.61,149.27,149.33,7382.0,134.7173,135.0241,134.7173,134.7714,7382.0
2019-10-24 10:55:00,149.33,149.41,148.15,148.66,5641.0,134.7714,134.8436,133.7065,134.1668,5641.0
2019-10-24 11:00:00,148.51,148.67,148.21,148.52,9513.0,134.0314,134.1758,133.7606,134.0404,9513.0
2019-10-24 11:05:00,148.52,148.77,148.36,148.7,3789.0,134.0404,134.266,133.896,134.2029,3789.0
2019-10-24 11:10:00,148.7,148.88,147.44,147.44,26600.0,134.2029,134.3653,133.0657,133.0657,26600.0
2019-10-24 11:15:00,147.61,147.99,147.23,147.88,23286.0,133.2191,133.5621,132.8762,133.4628,23286.0
2019-10-24 11:20:00,147.88,149.15,147.87,148.92,6626.0,133.4628,134.609,133.4538,134.4014,6626.0
2019-10-24 11:25:00,148.76,149.07,148.44,148.59,18001.0,134.257,134.5368,133.9682,134.1036,18001.0
2019-10-24 11:30:00,148.47,148.93,148.2,148.5,6746.0,133.9953,134.4104,133.7516,134.0224,6746.0
2019-10-24 11:35:00,148.43,148.5,147.75,148.0,11609.0,133.9592,134.0224,133.3455,133.5711,11609.0
2019-10-24 11:40:00,148.0,148.1,147.47,147.89,10158.0,133.5711,133.6613,133.0928,133.4718,10158.0
2019-10-24 11:45:00,147.89,148.1,147.84,147.93,25083.0,133.4718,133.6613,133.4267,133.5079,25083.0
2019-10-24 11:50:00,147.92,148.03,147.55,148.03,5205.0,133.4989,133.5982,133.165,133.5982,5205.0
2019-10-24 11:55:00,148.12,148.63,148.12,148.51,5387.0,133.6794,134.1397,133.6794,134.0314,5387.0
2019-10-24 12:00:00,148.56,148.58,148.33,148.5,5526.0,134.0765,134.0946,133.8689,134.0224,5526.0
2019-10-24 12:05:00,148.5,148.5,148.12,148.27,9432.0,134.0224,134.0224,133.6794,133.8148,9432.0
2019-10-24 12:10:00,148.27,148.29,147.91,147.91,2907.0,133.8148,133.8328,133.4899,133.4899,2907.0
2019-10-24 12:15:00,147.83,147.89,147.66,147.76,4587.0,133.4177,133.4718,133.2642,133.3545,4587.0
2019-10-24 12:20:00,147.82,147.82,147.7,147.78,6500.0,133.4086,133.4086,133.3003,133.3725,6500.0
2019-10-24 12:25:00,147.78,148.16,147.78,148.02,5626.0,133.3725,133.7155,133.3725,133.5891,5626.0
2019-10-24 12:30:00,148.03,148.43,148.02,148.43,3927.0,133.5982,133.9592,133.5891,133.9592,3927.0
2019-10-24 12:35:00,148.44,148.62,148.4,148.58,3900.0,133.9682,134.1307,133.9321,134.0946,3900.0
2019-10-24 12:40:00,148.57,148.76,148.36,148.43,10434.0,134.0855,134.257,133.896,133.9592,10434.0
2019-10-24 12:45:00,148.4,148.49,148.4,148.49,2392.0,133.9321,134.0133,133.9321,134.0133,2392.0
2019-10-24 12:50:00,148.37,148.37,148.19,148.26,5100.0,133.905,133.905,133.7426,133.8058,5100.0
2019-10-24 12:55:00,148.31,148.31,147.91,147.99,10171.0,133.8509,133.8509,133.4899,133.5621,10171.0
2019-10-24 13:00:00,147.99,148.09,147.89,147.98,5473.0,133.5621,133.6523,133.4718,133.553,5473.0
2019-10-24 13:05:00,147.98,148.14,147.91,148.06,3623.0,133.553,133.6974,133.4899,133.6252,3623.0
2019-10-24 13:10:00,148.04,148.07,147.75,147.89,9286.0,133.6072,133.6343,133.3455,133.4718,9286.0
2019-10-24 13:15:00,147.84,147.88,147.68,147.74,5939.0,133.4267,133.4628,133.2823,133.3364,5939.0
2019-10-24 13:20:00,147.74,147.79,147.62,147.71,8050.0,133.3364,133.3816,133.2281,133.3094,8050.0
2019-10-24 13:25:00,147.66,147.7,147.5,147.5,4405.0,133.2642,133.3003,133.1198,133.1198,4405.0
2019-10-24 13:30:00,147.54,147.54,147.26,147.33,7786.0,133.1559,133.1559,132.9032,132.9664,7786.0
2019-10-24 13:35:00,147.32,147.65,147.32,147.35,11870.0,132.9574,133.2552,132.9574,132.9845,11870.0
2019-10-24 13:40:00,147.34,147.45,147.29,147.35,6102.0,132.9754,133.0747,132.9303,132.9845,6102.0
2019-10-24 13:45:00,147.34,147.54,147.28,147.53,7717.0,132.9754,133.1559,132.9213,133.1469,7717.0
2019-10-24 13:50:00,147.49,147.53,147.3,147.36,5249.0,133.1108,133.1469,132.9393,132.9935,5249.0
2019-10-24 13:55:00,147.37,147.54,147.25,147.47,8836.0,133.0025,133.1559,132.8942,133.0928,8836.0
2019-10-24 14:00:00,147.52,147.66,147.47,147.61,7196.0,133.1379,133.2642,133.0928,133.2191,7196.0
2019-10-24 14:05:00,147.59,147.62,147.47,147.6,9280.0,133.2011,133.2281,133.0928,133.2101,9280.0
2019-10-24 14:10:00,147.6,147.98,147.6,147.94,8794.0,133.2101,133.553,133.2101,133.5169,8794.0
2019-10-24 14:15:00,147.95,148.11,147.87,148.11,5575.0,133.526,133.6704,133.4538,133.6704,5575.0
2019-10-24 14:20:00,148.11,148.46,148.1,148.42,4410.0,133.6704,133.9863,133.6613,133.9502,4410.0
2019-10-24 14:25:00,148.46,148.74,148.33,148.74,6807.0,133.9863,134.239,133.8689,134.239,6807.0
2019-10-24 14:30:00,148.83,148.83,148.58,148.63,6976.0,134.3202,134.3202,134.0946,134.1397,6976.0
2019-10-24 14:35:00,148.63,148.64,148.48,148.56,4924.0,134.1397,134.1487,134.0043,134.0765,4924.0
2019-10-24 14:40:00,148.6,148.65,148.43,148.47,7318.0,134.1126,134.1577,133.9592,133.9953,7318.0
2019-10-24 14:45:00,148.44,148.59,148.36,148.36,12120.0,133.9682,134.1036,133.896,133.896,12120.0
2019-10-24 14:50:00,148.36,148.51,148.35,148.44,5871.0,133.896,134.0314,133.887,133.9682,5871.0
2019-10-24 14:55:00,148.48,148.5,148.33,148.45,10856.0,134.0043,134.0224,133.8689,133.9772,10856.0
2019-10-24 15:00:00,148.46,148.66,148.46,148.6,9378.0,133.9863,134.1668,133.9863,134.1126,9378.0
2019-10-24 15:05:00,148.58,148.61,148.42,148.61,8814.0,134.0946,134.1216,133.9502,134.1216,8814.0
2019-10-24 15:10:00,148.63,148.93,148.57,148.57,7175.0,134.1397,134.4104,134.0855,134.0855,7175.0
2019-10-24 15:15:00,148.63,148.92,148.6,148.92,3961.0,134.1397,134.4014,134.1126,134.4014,3961.0
2019-10-24 15:20:00,148.87,148.9,148.77,148.81,10357.0,134.3563,134.3834,134.266,134.3021,10357.0
2019-10-24 15:25:00,148.83,149.32,148.82,149.25,8782.0,134.3202,134.7624,134.3112,134.6992,8782.0
2019-10-24 15:30:00,149.26,149.26,148.98,149.11,9400.0,134.7083,134.7083,134.4556,134.5729,9400.0
2019-10-24 15:35:00,149.1,149.39,149.09,149.32,9777.0,134.5639,134.8256,134.5548,134.7624,9777.0
2019-10-24 15:40:00,149.29,149.5,149.26,149.36,21442.0,134.7353,134.9249,134.7083,134.7985,21442.0
2019-10-24 15:45:00,149.34,149.46,149.08,149.46,21497.0,134.7805,134.8888,134.5458,134.8888,21497.0
2019-10-24 15:50:00,149.5,149.7,149.48,149.67,33677.0,134.9249,135.1054,134.9068,135.0783,33677.0
2019-10-24 15:55:00,149.68,149.99,149.56,149.6,64969.0,135.0873,135.3671,134.979,135.0151,64969.0
2019-10-25 09:30:00,149.61,149.61,148.7,149.55,11969.0,135.0241,135.0241,134.2029,134.97,11969.0
2019-10-25 09:35:00,149.55,149.87,149.09,149.1,5320.0,134.97,135.2588,134.5548,134.5639,5320.0
2019-10-25 09:40:00,149.12,149.38,148.22,148.47,26341.0,134.5819,134.8166,133.7697,133.9953,26341.0
2019-10-25 09:45:00,148.55,148.55,147.01,147.1,9008.0,134.0675,134.0675,132.6776,132.7588,9008.0
2019-10-25 09:50:00,147.44,148.4,147.22,148.4,4153.0,133.0657,133.9321,132.8671,133.9321,4153.0
2019-10-25 09:55:00,148.34,148.34,147.89,147.92,2625.0,133.878,133.878,133.4718,133.4989,2625.0
2019-10-25 10:00:00,148.02,148.27,147.77,148.03,7457.0,133.5891,133.8148,133.3635,133.5982,7457.0
2019-10-25 10:05:00,147.96,148.36,147.96,148.27,1985.0,133.535,133.896,133.535,133.8148,1985.0
2019-10-25 10:10:00,148.29,148.68,148.15,148.68,2500.0,133.8328,134.1848,133.7065,134.1848,2500.0
2019-10-25 10:15:00,148.67,148.88,148.5,148.81,3864.0,134.1758,134.3653,134.0224,134.3021,3864.0
2019-10-25 10:20:00,148.85,148.85,148.66,148.83,5894.0,134.3382,134.3382,134.1668,134.3202,5894.0
2019-10-25 10:25:00,148.83,148.83,148.41,148.47,2303.0,134.3202,134.3202,133.9411,133.9953,2303.0
2019-10-25 10:30:00,148.5,148.64,148.26,148.48,5853.0,134.0224,134.1487,133.8058,134.0043,5853.0
2019-10-25 10:35:00,148.44,148.63,148.44,148.54,1400.0,133.9682,134.1397,133.9682,134.0585,1400.0
2019-10-25 10:40:00,148.56,148.56,148.28,148.39,2561.0,134.0765,134.0765,133.8238,133.9231,2561.0
2019-10-25 10:45:00,148.33,148.57,148.32,148.51,1943.0,133.8689,134.0855,133.8599,134.0314,1943.0
2019-10-25 10:50:00,148.66,148.66,148.54,148.62,3000.0,134.1668,134.1668,134.0585,134.1307,3000.0
2019-10-25 10:55:00,148.7,148.74,148.59,148.71,2688.0,134.2029,134.239,134.1036,134.2119,2688.0
2019-10-25 11:00:00,148.66,148.75,148.57,148.69,2821.0,134.1668,134.248,134.0855,134.1938,2821.0
2019-10-25 11:05:00,148.78,148.99,148.74,148.92,2304.0,134.2751,134.4646,134.239,134.4014,2304.0
2019-10-25 11:10:00,148.9,148.97,148.71,148.97,3600.0,134.3834,134.4465,134.2119,134.4465,3600.0
2019-10-25 11:15:00,148.9,149.13,148.89,149.08,2909.0,134.3834,134.5909,134.3743,134.5458,2909.0
2019-10-25 11:20:00,149.08,149.25,149.08,149.25,3761.0,134.5458,134.6992,134.5458,134.6992,3761.0
2019-10-25 11:25:00,149.3,149.59,149.3,149.59,1680.0,134.7444,135.0061,134.7444,135.0061,1680.0
2019-10-25 11:30:00,149.59,149.59,149.48,149.5,3561.0,135.0061,135.0061,134.9068,134.9249,3561.0
2019-10-25 11:35:00,149.53,149.54,149.3,149.48,4532.0,134.9519,134.961,134.7444,134.9068,4532.0
2019-10-25 11:40:00,149.39,149.49,149.31,149.44,6309.0,134.8256,134.9158,134.7534,134.8707,6309.0
2019-10-25 11:45:00,149.43,149.48,149.36,149.37,5333.0,134.8617,134.9068,134.7985,134.8075,5333.0
2019-10-25 11:50:00,149.37,149.43,149.33,149.36,5186.0,134.8075,134.8617,134.7714,134.7985,5186.0
2019-10-25 11:55:00,149.37,149.39,149.08,149.12,4000.0,134.8075,134.8256,134.5458,134.5819,4000.0
2019-10-25 12:00:00,149.16,149.24,148.85,148.96,4800.0,134.618,134.6902,134.3382,134.4375,4800.0
2019-10-25 12:05:00,148.95,149.14,148.93,149.05,3758.0,134.4285,134.6,134.4104,134.5187,3758.0
2019-10-25 12:10:00,149.01,149.23,149.01,149.19,2491.0,134.4826,134.6812,134.4826,134.6451,2491.0
2019-10-25 12:15:00,149.21,149.4,149.21,149.38,3400.0,134.6631,134.8346,134.6631,134.8166,3400.0
2019-10-25 12:20:00,149.47,149.5,149.39,149.5,700.0,134.8978,134.9249,134.8256,134.9249,700.0
2019-10-25 12:25:00,149.46,149.49,149.41,149.41,1200.0,134.8888,134.9158,134.8436,134.8436,1200.0
2019-10-25 12:30:00,149.49,149.49,149.35,149.35,1694.0,134.9158,134.9158,134.7895,134.7895,1694.0
2019-10-25 12:35:00,149.31,149.43,149.3,149.35,1887.0,134.7534,134.8617,134.7444,134.7895,1887.0
2019-10-25 12:40:00,149.33,149.44,149.31,149.41,1800.0,134.7714,134.8707,134.7534,134.8436,1800.0
2019-10-25 12:45:00,149.41,149.41,149.36,149.41,2501.0,134.8436,134.8436,134.7985,134.8436,2501.0
2019-10-25 12:50:00,149.44,149.61,149.44,149.6,2603.0,134.8707,135.0241,134.8707,135.0151,2603.0
2019-10-25 12:55:00,149.64,149.65,149.52,149.55,1550.0,135.0512,135.0602,134.9429,134.97,1550.0
2019-10-25 13:00:00,149.59,149.65,149.58,149.61,1300.0,135.0061,135.0602,134.9971,135.0241,1300.0
2019-10-25 13:05:00,149.62,149.66,149.61,149.62,1139.0,135.0332,135.0693,135.0241,135.0332,1139.0
2019-10-25 13:10:00,149.67,149.77,149.66,149.75,1001.0,135.0783,135.1685,135.0693,135.1505,1001.0
2019-10-25 13:15:00,149.77,149.87,149.77,149.84,2303.0,135.1685,135.2588,135.1685,135.2317,2303.0
2019-10-25 13:20:00,149.85,149.89,149.82,149.82,2700.0,135.2407,135.2768,135.2137,135.2137,2700.0
2019-10-25 13:25:00,149.85,149.91,149.85,149.9,1080.0,135.2407,135.2949,135.2407,135.2859,1080.0
2019-10-25 13:30:00,149.9,149.94,149.69,149.69,5225.0,135.2859,135.322,135.0963,135.0963,5225.0
2019-10-25 13:35:00,149.65,149.74,149.65,149.7,2442.0,135.0602,135.1415,135.0602,135.1054,2442.0
2019-10-25 13:40:00,149.69,149.83,149.69,149.83,2801.0,135.0963,135.2227,135.0963,135.2227,2801.0
2019-10-25 13:45:00,149.81,149.93,149.81,149.93,2139.0,135.2046,135.3129,135.2046,135.3129,2139.0
2019-10-25 13:50:00,149.98,150.04,149.97,150.0,3239.0,135.3581,135.4122,135.349,135.3761,3239.0
2019-10-25 13:55:00,149.97,150.02,149.96,149.99,1328.0,135.349,135.3942,135.34,135.3671,1328.0
2019-10-25 14:00:00,149.95,150.04,149.81,149.81,2542.0,135.331,135.4122,135.2046,135.2046,2542.0
2019-10-25 14:05:00,149.84,149.85,149.72,149.85,1200.0,135.2317,135.2407,135.1234,135.2407,1200.0
2019-10-25 14:10:00,149.82,149.92,149.82,149.89,3120.0,135.2137,135.3039,135.2137,135.2768,3120.0
2019-10-25 14:15:00,149.96,149.96,149.79,149.83,4961.0,135.34,135.34,135.1866,135.2227,4961.0
2019-10-25 14:20:00,149.84,149.9,149.83,149.89,3298.0,135.2317,135.2859,135.2227,135.2768,3298.0
2019-10-25 14:25:00,149.9,149.9,149.79,149.85,1787.0,135.2859,135.2859,135.1866,135.2407,1787.0
2019-10-25 14:30:00,149.86,149.87,149.66,149.66,3835.0,135.2498,135.2588,135.0693,135.0693,3835.0
2019-10-25 14:35:00,149.66,149.75,149.53,149.59,1727.0,135.0693,135.1505,134.9519,135.0061,1727.0
2019-10-25 14:40:00,149.56,149.63,149.56,149.57,3151.0,134.979,135.0422,134.979,134.988,3151.0
2019-10-25 14:45:00,149.58,149.66,149.55,149.63,1477.0,134.9971,135.0693,134.97,135.0422,1477.0
2019-10-25 14:50:00,149.64,149.64,149.57,149.6,1700.0,135.0512,135.0512,134.988,135.0151,1700.0
2019-10-25 14:55:00,149.58,149.74,149.57,149.71,4145.0,134.9971,135.1415,134.988,135.1144,4145.0
2019-10-25 15:00:00,149.68,149.7,149.64,149.66,1938.0,135.0873,135.1054,135.0512,135.0693,1938.0
2019-10-25 15:05:00,149.66,149.76,149.66,149.73,8333.0,135.0693,135.1595,135.0693,135.1324,8333.0
2019-10-25 15:10:00,149.76,150.01,149.76,149.99,3813.0,135.1595,135.3851,135.1595,135.3671,3813.0
2019-10-25 15:15:00,150.0,150.01,149.76,149.77,4181.0,135.3761,135.3851,135.1595,135.1685,4181.0
2019-10-25 15:20:00,149.8,149.85,149.57,149.58,7599.0,135.1956,135.2407,134.988,134.9971,7599.0
2019-10-25 15:25:00,149.57,149.57,149.31,149.35,9494.0,134.988,134.988,134.7534,134.7895,9494.0
2019-10-25 15:30:00,149.38,149.61,149.35,149.61,7390.0,134.8166,135.0241,134.7895,135.0241,7390.0
2019-10-25 15:35:00,149.63,149.64,149.45,149.58,10092.0,135.0422,135.0512,134.8797,134.9971,10092.0
2019-10-25 15:40:00,149.58,149.62,149.42,149.58,10474.0,134.9971,135.0332,134.8527,134.9971,10474.0
2019-10-25 15:45:00,149.58,149.62,149.45,149.45,12206.0,134.9971,135.0332,134.8797,134.8797,12206.0
2019-10-25 15:50:00,149.5,149.6,149.45,149.51,14780.0,134.9249,135.0151,134.8797,134.9339,14780.0
2019-10-25 15:55:00,149.52,149.73,149.39,149.42,27528.0,134.9429,135.1324,134.8256,134.8527,27528.0
2019-10-28 09:30:00,150.88,151.85,150.7,151.85,8554.0,136.1703,137.0458,136.0079,137.0458,8554.0
2019-10-28 09:35:00,151.86,152.09,151.71,152.0,7035.0,137.0548,137.2624,136.9194,137.1811,7035.0
2019-10-28 09:40:00,152.0,152.01,151.7,151.7,2744.0,137.1811,137.1902,136.9104,136.9104,2744.0
2019-10-28 09:45:00,151.8,152.09,151.66,151.98,7544.0,137.0006,137.2624,136.8743,137.1631,7544.0
2019-10-28 09:50:00,151.92,152.02,151.81,152.0,4543.0,137.1089,137.1992,137.0097,137.1811,4543.0
2019-10-28 09:55:00,151.99,152.03,151.78,151.88,3306.0,137.1721,137.2082,136.9826,137.0728,3306.0
2019-10-28 10:00:00,152.03,152.05,151.81,151.84,3423.0,137.2082,137.2263,137.0097,137.0367,3423.0
2019-10-28 10:05:00,151.87,151.89,151.62,151.62,1801.0,137.0638,137.0819,136.8382,136.8382,1801.0
2019-10-28 10:10:00,151.59,151.91,151.59,151.69,1940.0,136.8111,137.0999,136.8111,136.9014,1940.0
2019-10-28 10:15:00,151.42,151.57,151.24,151.38,1328.0,136.6577,136.793,136.4952,136.6216,1328.0
2019-10-28 10:20:00,151.57,151.95,151.57,151.95,6273.0,136.793,137.136,136.793,137.136,6273.0
2019-10-28 10:25:00,151.94,152.27,151.94,152.22,3909.0,137.127,137.4248,137.127,137.3797,3909.0
2019-10-28 10:30:00,152.25,152.66,152.22,152.52,3833.0,137.4068,137.7768,137.3797,137.6504,3833.0
2019-10-28 10:35:00,152.51,152.59,152.04,152.09,12538.0,137.6414,137.7136,137.2172,137.2624,12538.0
2019-10-28 10:40:00,152.09,152.11,151.9,152.06,5986.0,137.2624,137.2804,137.0909,137.2353,5986.0
2019-10-28 10:45:00,152.0,152.0,151.72,151.87,2939.0,137.1811,137.1811,136.9284,137.0638,2939.0
2019-10-28 10:50:00,151.8,151.81,151.56,151.56,6557.0,137.0006,137.0097,136.784,136.784,6557.0
2019-10-28 10:55:00,151.53,151.76,151.48,151.61,4445.0,136.7569,136.9645,136.7118,136.8292,4445.0
2019-10-28 11:00:00,151.58,151.95,151.58,151.91,800.0,136.8021,137.136,136.8021,137.0999,800.0
2019-10-28 11:05:00,151.88,151.94,151.71,151.94,7044.0,137.0728,137.127,136.9194,137.127,7044.0
2019-10-28 11:10:00,151.85,152.12,151.85,151.91,1550.0,137.0458,137.2894,137.0458,137.0999,1550.0
2019-10-28 11:15:00,151.84,151.88,151.67,151.85,1900.0,137.0367,137.0728,136.8833,137.0458,1900.0
2019-10-28 11:20:00,151.81,151.98,151.74,151.98,2496.0,137.0097,137.1631,136.9465,137.1631,2496.0
2019-10-28 11:25:00,151.91,152.02,151.91,152.02,2164.0,137.0999,137.1992,137.0999,137.1992,2164.0
2019-10-28 11:30:00,152.05,152.05,151.86,151.91,2811.0,137.2263,137.2263,137.0548,137.0999,2811.0
2019-10-28 11:35:00,151.94,152.08,151.84,151.87,4210.0,137.127,137.2533,137.0367,137.0638,4210.0
2019-10-28 11:40:00,151.86,152.03,151.86,152.03,900.0,137.0548,137.2082,137.0548,137.2082,900.0
2019-10-28 11:45:00,152.05,152.24,152.04,152.18,3269.0,137.2263,137.3977,137.2172,137.3436,3269.0
2019-10-28 11:50:00,152.15,152.21,152.14,152.14,1407.0,137.3165,137.3707,137.3075,137.3075,1407.0
2019-10-28 11:55:00,152.15,152.22,152.04,152.19,2976.0,137.3165,137.3797,137.2172,137.3526,2976.0
2019-10-28 12:00:00,152.22,152.25,152.11,152.14,7352.0,137.3797,137.4068,137.2804,137.3075,7352.0
2019-10-28 12:05:00,152.13,152.18,152.08,152.18,1750.0,137.2985,137.3436,137.2533,137.3436,1750.0
2019-10-28 12:10:00,152.2,152.44,152.18,152.43,2083.0,137.3616,137.5782,137.3436,137.5692,2083.0
2019-10-28 12:15:00,152.44,152.6,152.42,152.52,3130.0,137.5782,137.7226,137.5602,137.6504,3130.0
2019-10-28 12:20:00,152.58,152.63,152.53,152.53,2215.0,137.7046,137.7497,137.6595,137.6595,2215.0
2019-10-28 12:25:00,152.56,152.58,152.47,152.57,2281.0,137.6865,137.7046,137.6053,137.6956,2281.0
2019-10-28 12:30:00,152.53,152.53,152.41,152.41,900.0,137.6595,137.6595,137.5512,137.5512,900.0
2019-10-28 12:35:00,152.38,152.42,152.32,152.34,1100.0,137.5241,137.5602,137.4699,137.488,1100.0
2019-10-28 12:40:00,152.33,152.46,152.32,152.32,2507.0,137.479,137.5963,137.4699,137.4699,2507.0
2019-10-28 12:45:00,152.33,152.36,152.25,152.25,801.0,137.479,137.506,137.4068,137.4068,801.0
2019-10-28 12:50:00,152.32,152.32,152.21,152.3,3958.0,137.4699,137.4699,137.3707,137.4519,3958.0
2019-10-28 12:55:00,152.27,152.27,152.17,152.26,4644.0,137.4248,137.4248,137.3346,137.4158,4644.0
2019-10-28 13:00:00,152.27,152.28,152.16,152.19,3058.0,137.4248,137.4338,137.3255,137.3526,3058.0
2019-10-28 13:05:00,152.14,152.29,152.1,152.16,2702.0,137.3075,137.4429,137.2714,137.3255,2702.0
2019-10-28 13:10:00,152.13,152.16,152.03,152.03,2500.0,137.2985,137.3255,137.2082,137.2082,2500.0
2019-10-28 13:15:00,152.03,152.2,152.03,152.07,1695.0,137.2082,137.3616,137.2082,137.2443,1695.0
2019-10-28 13:20:00,152.08,152.1,152.01,152.09,1231.0,137.2533,137.2714,137.1902,137.2624,1231.0
2019-10-28 13:25:00,152.04,152.15,152.04,152.15,1874.0,137.2172,137.3165,137.2172,137.3165,1874.0
2019-10-28 13:30:00,152.1,152.23,152.1,152.2,2500.0,137.2714,137.3887,137.2714,137.3616,2500.0
2019-10-28 13:35:00,152.16,152.21,152.11,152.15,3702.0,137.3255,137.3707,137.2804,137.3165,3702.0
2019-10-28 13:40:00,152.19,152.23,152.16,152.2,1995.0,137.3526,137.3887,137.3255,137.3616,1995.0
2019-10-28 13:45:00,152.22,152.33,152.19,152.29,2600.0,137.3797,137.479,137.3526,137.4429,2600.0
2019-10-28 13:50:00,152.29,152.47,152.29,152.38,3350.0,137.4429,137.6053,137.4429,137.5241,3350.0
2019-10-28 13:55:00,152.47,152.47,152.21,152.3,4214.0,137.6053,137.6053,137.3707,137.4519,4214.0
2019-10-28 14:00:00,152.4,152.41,152.28,152.37,3900.0,137.5421,137.5512,137.4338,137.5151,3900.0
2019-10-28 14:05:00,152.4,152.46,152.35,152.39,27824.0,137.5421,137.5963,137.497,137.5331,27824.0
2019-10-28 14:10:00,152.47,152.62,152.46,152.62,16539.0,137.6053,137.7407,137.5963,137.7407,16539.0
2019-10-28 14:15:00,152.79,152.84,152.78,152.83,1370.0,137.8941,137.9392,137.8851,137.9302,1370.0
2019-10-28 14:20:00,152.8,152.9,152.8,152.86,2198.0,137.9031,137.9934,137.9031,137.9573,2198.0
2019-10-28 14:25:00,152.87,152.87,152.66,152.66,14528.0,137.9663,137.9663,137.7768,137.7768,14528.0
2019-10-28 14:30:00,152.65,152.73,152.58,152.73,2770.0,137.7678,137.84,137.7046,137.84,2770.0
2019-10-28 14:35:00,152.7,153.0,152.68,153.0,5496.0,137.8129,138.0836,137.7948,138.0836,5496.0
2019-10-28 14:40:00,153.0,153.08,152.94,153.08,3430.0,138.0836,138.1558,138.0295,138.1558,3430.0
2019-10-28 14:45:00,153.07,153.13,153.03,153.06,15427.0,138.1468,138.201,138.1107,138.1378,15427.0
2019-10-28 14:50:00,153.06,153.13,153.04,153.1,3126.0,138.1378,138.201,138.1197,138.1739,3126.0
2019-10-28 14:55:00,153.11,153.21,153.11,153.16,2655.0,138.1829,138.2732,138.1829,138.228,2655.0
2019-10-28 15:00:00,153.18,153.18,153.0,153.11,4574.0,138.2461,138.2461,138.0836,138.1829,4574.0
2019-10-28 15:05:00,153.12,153.29,153.12,153.17,9806.0,138.1919,138.3454,138.1919,138.2371,9806.0
2019-10-28 15:10:00,153.21,153.27,153.16,153.19,13731.0,138.2732,138.3273,138.228,138.2551,13731.0
2019-10-28 15:15:00,153.19,153.26,153.05,153.05,9668.0,138.2551,138.3183,138.1288,138.1288,9668.0
2019-10-28 15:20:00,152.99,153.02,152.83,152.85,6073.0,138.0746,138.1017,137.9302,137.9483,6073.0
2019-10-28 15:25:00,152.87,152.99,152.87,152.97,5001.0,137.9663,138.0746,137.9663,138.0566,5001.0
2019-10-28 15:30:00,152.95,153.01,152.88,153.01,6716.0,138.0385,138.0927,137.9753,138.0927,6716.0
2019-10-28 15:35:00,152.99,153.01,152.91,152.96,4209.0,138.0746,138.0927,138.0024,138.0475,4209.0
2019-10-28 15:40:00,152.95,153.0,152.91,152.93,6426.0,138.0385,138.0836,138.0024,138.0205,6426.0
2019-10-28 15:45:00,152.93,153.16,152.87,153.15,8002.0,138.0205,138.228,137.9663,138.219,8002.0
2019-10-28 15:50:00,153.18,153.19,152.96,152.97,15429.0,138.2461,138.2551,138.0475,138.0566,15429.0
2019-10-28 15:55:00,152.99,153.2,152.77,152.81,75292.0,138.0746,138.2641,137.8761,137.9122,75292.0
2019-10-29 09:30:00,151.6,152.65,150.0,152.65,7429.0,136.8201,137.7678,135.3761,137.7678,7429.0
2019-10-29 09:35:00,152.59,153.14,152.55,152.92,5547.0,137.7136,138.21,137.6775,138.0114,5547.0
2019-10-29 09:40:00,152.85,153.11,152.67,153.03,2048.0,137.9483,138.1829,137.7858,138.1107,2048.0
2019-10-29 09:45:00,153.05,153.35,153.04,153.19,1185.0,138.1288,138.3995,138.1197,138.2551,1185.0
2019-10-29 09:50:00,153.3,153.3,153.06,153.06,5176.0,138.3544,138.3544,138.1378,138.1378,5176.0
2019-10-29 09:55:00,153.06,153.22,153.0,153.01,6542.0,138.1378,138.2822,138.0836,138.0927,6542.0
2019-10-29 10:00:00,153.0,153.21,152.9,153.21,6920.0,138.0836,138.2732,137.9934,138.2732,6920.0
2019-10-29 10:05:00,153.16,153.3,153.05,153.29,3972.0,138.228,138.3544,138.1288,138.3454,3972.0
2019-10-29 10:10:00,153.35,153.49,153.32,153.43,2300.0,138.3995,138.5259,138.3724,138.4717,2300.0
2019-10-29 10:15:00,153.37,153.68,153.35,153.63,5516.0,138.4176,138.6973,138.3995,138.6522,5516.0
2019-10-29 10:20:00,153.58,153.95,153.58,153.71,9151.0,138.6071,138.941,138.6071,138.7244,9151.0
2019-10-29 10:25:00,153.71,153.9,153.64,153.81,9000.0,138.7244,138.8959,138.6612,138.8147,9000.0
2019-10-29 10:30:00,153.93,154.46,153.93,154.43,4451.0,138.923,139.4013,138.923,139.3742,4451.0
2019-10-29 10:35:00,154.32,154.5,154.29,154.43,2882.0,139.2749,139.4374,139.2479,139.3742,2882.0
2019-10-29 10:40:00,154.49,154.51,154.1,154.1,9775.0,139.4284,139.4464,139.0764,139.0764,9775.0
2019-10-29 10:45:00,154.17,154.21,154.0,154.06,6501.0,139.1396,139.1757,138.9861,139.0403,6501.0
2019-10-29 10:50:00,154.06,154.16,153.98,154.16,4643.0,139.0403,139.1305,138.9681,139.1305,4643.0
2019-10-29 10:55:00,154.1,154.16,154.07,154.08,5466.0,139.0764,139.1305,139.0493,139.0583,5466.0
2019-10-29 11:00:00,154.14,154.3,154.09,154.2,9181.0,139.1125,139.2569,139.0674,139.1666,9181.0
2019-10-29 11:05:00,154.21,154.37,154.21,154.3,3199.0,139.1757,139.3201,139.1757,139.2569,3199.0
2019-10-29 11:10:00,154.24,154.24,153.93,153.94,1698.0,139.2027,139.2027,138.923,138.932,1698.0
2019-10-29 11:15:00,154.0,154.06,153.9,153.91,2664.0,138.9861,139.0403,138.8959,138.9049,2664.0
2019-10-29 11:20:00,153.94,154.0,153.81,153.9,3169.0,138.932,138.9861,138.8147,138.8959,3169.0
2019-10-29 11:25:00,153.96,154.25,153.9,154.2,3479.0,138.95,139.2118,138.8959,139.1666,3479.0
2019-10-29 11:30:00,154.19,154.23,154.12,154.2,4362.0,139.1576,139.1937,139.0944,139.1666,4362.0
2019-10-29 11:35:00,154.2,154.2,153.87,154.0,2200.0,139.1666,139.1666,138.8688,138.9861,2200.0
2019-10-29 11:40:00,153.96,153.98,153.87,153.94,1463.0,138.95,138.9681,138.8688,138.932,1463.0
2019-10-29 11:45:00,153.94,154.03,153.94,153.95,1415.0,138.932,139.0132,138.932,138.941,1415.0
2019-10-29 11:50:00,153.88,154.0,153.88,153.93,1613.0,138.8778,138.9861,138.8778,138.923,1613.0
2019-10-29 11:55:00,153.93,153.93,153.42,153.45,3350.0,138.923,138.923,138.4627,138.4898,3350.0
2019-10-29 12:00:00,153.28,153.67,153.28,153.29,6158.0,138.3363,138.6883,138.3363,138.3454,6158.0
2019-10-29 12:05:00,153.2,153.27,153.14,153.17,1000.0,138.2641,138.3273,138.21,138.2371,1000.0
2019-10-29 12:10:00,153.13,153.37,153.13,153.35,1383.0,138.201,138.4176,138.201,138.3995,1383.0
2019-10-29 12:15:00,153.32,153.62,153.32,153.51,4200.0,138.3724,138.6432,138.3724,138.5439,4200.0
2019-10-29 12:20:00,153.51,153.57,153.43,153.53,2562.0,138.5439,138.5981,138.4717,138.562,2562.0
2019-10-29 12:25:00,153.53,153.62,153.5,153.59,1672.0,138.562,138.6432,138.5349,138.6161,1672.0
2019-10-29 12:30:00,153.59,153.77,153.57,153.59,9777.0,138.6161,138.7786,138.5981,138.6161,9777.0
2019-10-29 12:35:00,153.57,153.6,153.55,153.55,1053.0,138.5981,138.6251,138.58,138.58,1053.0
2019-10-29 12:40:00,153.51,153.54,153.43,153.47,6019.0,138.5439,138.571,138.4717,138.5078,6019.0
2019-10-29 12:45:00,153.45,153.56,153.45,153.53,900.0,138.4898,138.589,138.4898,138.562,900.0
2019-10-29 12:50:00,153.54,153.57,153.46,153.47,1600.0,138.571,138.5981,138.4988,138.5078,1600.0
2019-10-29 12:55:00,153.5,153.58,153.5,153.55,1100.0,138.5349,138.6071,138.5349,138.58,1100.0
2019-10-29 13:00:00,153.6,153.63,153.56,153.56,1653.0,138.6251,138.6522,138.589,138.589,1653.0
2019-10-29 13:05:00,153.62,153.73,153.6,153.73,1010.0,138.6432,138.7425,138.6251,138.7425,1010.0
2019-10-29 13:10:00,153.83,153.83,153.74,153.74,1875.0,138.8327,138.8327,138.7515,138.7515,1875.0
2019-10-29 13:15:00,153.73,153.78,153.73,153.78,822.0,138.7425,138.7876,138.7425,138.7876,822.0
2019-10-29 13:20:00,153.85,153.91,153.85,153.87,1572.0,138.8508,138.9049,138.8508,138.8688,1572.0
2019-10-29 13:25:00,153.9,153.93,153.89,153.93,1050.0,138.8959,138.923,138.8869,138.923,1050.0
2019-10-29 13:30:00,154.0,154.02,153.97,154.0,3384.0,138.9861,139.0042,138.9591,138.9861,3384.0
2019-10-29 13:35:00,154.0,154.12,153.99,154.12,2022.0,138.9861,139.0944,138.9771,139.0944,2022.0
2019-10-29 13:40:00,154.15,154.27,154.12,154.2,2274.0,139.1215,139.2298,139.0944,139.1666,2274.0
2019-10-29 13:45:00,154.17,154.26,154.17,154.23,3534.0,139.1396,139.2208,139.1396,139.1937,3534.0
2019-10-29 13:50:00,154.22,154.28,154.21,154.24,3783.0,139.1847,139.2388,139.1757,139.2027,3783.0
2019-10-29 13:55:00,154.25,154.25,154.12,154.19,9029.0,139.2118,139.2118,139.0944,139.1576,9029.0
2019-10-29 14:00:00,154.18,154.25,154.11,154.11,8720.0,139.1486,139.2118,139.0854,139.0854,8720.0
2019-10-29 14:05:00,154.13,154.27,154.07,154.27,3373.0,139.1035,139.2298,139.0493,139.2298,3373.0
2019-10-29 14:10:00,154.29,154.4,154.28,154.4,1080.0,139.2479,139.3471,139.2388,139.3471,1080.0
2019-10-29 14:15:00,154.38,154.41,154.32,154.4,3196.0,139.3291,139.3562,139.2749,139.3471,3196.0
2019-10-29 14:20:00,154.34,154.34,154.27,154.32,2362.0,139.293,139.293,139.2298,139.2749,2362.0
2019-10-29 14:25:00,154.38,154.38,154.25,154.28,2278.0,139.3291,139.3291,139.2118,139.2388,2278.0
2019-10-29 14:30:00,154.27,154.33,154.26,154.3,1898.0,139.2298,139.284,139.2208,139.2569,1898.0
2019-10-29 14:35:00,154.3,154.33,154.23,154.29,7879.0,139.2569,139.284,139.1937,139.2479,7879.0
2019-10-29 14:40:00,154.28,154.3,154.11,154.24,8449.0,139.2388,139.2569,139.0854,139.2027,8449.0
2019-10-29 14:45:00,154.25,154.35,154.2,154.35,4711.0,139.2118,139.302,139.1666,139.302,4711.0
2019-10-29 14:50:00,154.37,154.37,154.05,154.08,11295.0,139.3201,139.3201,139.0313,139.0583,11295.0
2019-10-29 14:55:00,154.1,154.14,153.96,154.08,6751.0,139.0764,139.1125,138.95,139.0583,6751.0
2019-10-29 15:00:00,154.08,154.12,153.96,154.09,4036.0,139.0583,139.0944,138.95,139.0674,4036.0
2019-10-29 15:05:00,154.12,154.18,154.06,154.09,3073.0,139.0944,139.1486,139.0403,139.0674,3073.0
2019-10-29 15:10:00,154.15,154.24,154.14,154.2,2481.0,139.1215,139.2027,139.1125,139.1666,2481.0
2019-10-29 15:15:00,154.21,154.22,154.15,154.21,8194.0,139.1757,139.1847,139.1215,139.1757,8194.0
2019-10-29 15:20:00,154.21,154.23,154.1,154.12,7287.0,139.1757,139.1937,139.0764,139.0944,7287.0
2019-10-29 15:25:00,154.09,154.12,153.92,153.93,2840.0,139.0674,139.0944,138.9139,138.923,2840.0
2019-10-29 15:30:00,153.94,154.02,153.84,153.91,8453.0,138.932,139.0042,138.8417,138.9049,8453.0
2019-10-29 15:35:00,153.89,153.92,153.77,153.77,4518.0,138.8869,138.9139,138.7786,138.7786,4518.0
2019-10-29 15:40:00,153.82,153.88,153.77,153.84,9967.0,138.8237,138.8778,138.7786,138.8417,9967.0
2019-10-29 15:45:00,153.86,153.87,153.78,153.83,11348.0,138.8598,138.8688,138.7876,138.8327,11348.0
2019-10-29 15:50:00,153.79,153.89,153.7,153.72,18653.0,138.7966,138.8869,138.7154,138.7334,18653.0
2019-10-29 15:55:00,153.68,153.76,153.64,153.7,24901.0,138.6973,138.7695,138.6612,138.7154,24901.0
2019-10-30 09:30:00,152.67,152.75,151.75,152.41,9516.0,137.7858,137.858,136.9555,137.5512,9516.0
2019-10-30 09:35:00,152.33,152.44,151.86,152.25,1852.0,137.479,137.5782,137.0548,137.4068,1852.0
2019-10-30 09:40:00,152.28,152.5,152.05,152.33,5148.0,137.4338,137.6324,137.2263,137.479,5148.0
2019-10-30 09:45:00,152.35,152.35,151.92,151.94,2679.0,137.497,137.497,137.1089,137.127,2679.0
2019-10-30 09:50:00,152.03,152.26,151.81,151.81,2680.0,137.2082,137.4158,137.0097,137.0097,2680.0
2019-10-30 09:55:00,151.94,152.01,151.71,151.71,3181.0,137.127,137.1902,136.9194,136.9194,3181.0
2019-10-30 10:00:00,151.69,151.76,151.19,151.19,8029.0,136.9014,136.9645,136.4501,136.4501,8029.0
2019-10-30 10:05:00,151.22,151.49,151.22,151.3,5296.0,136.4772,136.7208,136.4772,136.5494,5296.0
2019-10-30 10:10:00,151.24,151.31,150.98,151.13,4185.0,136.4952,136.5584,136.2606,136.3959,4185.0
2019-10-30 10:15:00,151.14,151.34,151.07,151.34,1851.0,136.405,136.5855,136.3418,136.5855,1851.0
2019-10-30 10:20:00,151.34,151.34,151.17,151.17,2170.0,136.5855,136.5855,136.432,136.432,2170.0
2019-10-30 10:25:00,151.22,151.37,151.14,151.32,3716.0,136.4772,136.6125,136.405,136.5674,3716.0
2019-10-30 10:30:00,151.3,151.34,151.18,151.29,4263.0,136.5494,136.5855,136.4411,136.5403,4263.0
2019-10-30 10:35:00,151.27,151.34,151.18,151.23,1954.0,136.5223,136.5855,136.4411,136.4862,1954.0
2019-10-30 10:40:00,151.31,151.47,151.26,151.38,3529.0,136.5584,136.7028,136.5133,136.6216,3529.0
2019-10-30 10:45:00,151.37,151.59,151.37,151.51,2430.0,136.6125,136.8111,136.6125,136.7389,2430.0
2019-10-30 10:50:00,151.52,151.74,151.52,151.67,4150.0,136.7479,136.9465,136.7479,136.8833,4150.0
2019-10-30 10:55:00,151.8,151.8,151.68,151.68,2475.0,137.0006,137.0006,136.8923,136.8923,2475.0
2019-10-30 11:00:00,151.75,151.75,151.55,151.71,3701.0,136.9555,136.9555,136.775,136.9194,3701.0
2019-10-30 11:05:00,151.77,151.77,151.66,151.74,1958.0,136.9736,136.9736,136.8743,136.9465,1958.0
2019-10-30 11:10:00,151.78,151.85,151.71,151.81,1623.0,136.9826,137.0458,136.9194,137.0097,1623.0
2019-10-30 11:15:00,151.78,151.82,151.64,151.64,1700.0,136.9826,137.0187,136.8562,136.8562,1700.0
2019-10-30 11:20:00,151.63,151.63,151.42,151.43,3300.0,136.8472,136.8472,136.6577,136.6667,3300.0
2019-10-30 11:25:00,151.26,151.26,150.69,150.78,5478.0,136.5133,136.5133,135.9988,136.0801,5478.0
2019-10-30 11:30:00,150.81,150.81,150.22,150.24,9809.0,136.1071,136.1071,135.5747,135.5927,9809.0
2019-10-30 11:35:00,150.22,150.44,150.14,150.17,8200.0,135.5747,135.7732,135.5025,135.5295,8200.0
2019-10-30 11:40:00,150.25,150.26,150.12,150.18,3919.0,135.6017,135.6108,135.4844,135.5386,3919.0
2019-10-30 11:45:00,150.14,150.49,150.13,150.46,4965.0,135.5025,135.8183,135.4934,135.7913,4965.0
2019-10-30 11:50:00,150.43,150.54,150.42,150.51,2343.0,135.7642,135.8635,135.7552,135.8364,2343.0
2019-10-30 11:55:00,150.48,150.48,150.3,150.47,1955.0,135.8093,135.8093,135.6469,135.8003,1955.0
2019-10-30 12:00:00,150.52,150.75,150.47,150.66,2401.0,135.8454,136.053,135.8003,135.9718,2401.0
2019-10-30 12:05:00,150.73,150.77,150.7,150.76,1000.0,136.0349,136.071,136.0079,136.062,1000.0
2019-10-30 12:10:00,150.74,150.88,150.74,150.82,2321.0,136.044,136.1703,136.044,136.1162,2321.0
2019-10-30 12:15:00,150.74,150.74,150.57,150.57,2303.0,136.044,136.044,135.8905,135.8905,2303.0
2019-10-30 12:20:00,150.55,150.74,150.55,150.68,2563.0,135.8725,136.044,135.8725,135.9898,2563.0
2019-10-30 12:25:00,150.65,150.73,150.6,150.73,2303.0,135.9627,136.0349,135.9176,136.0349,2303.0
2019-10-30 12:30:00,150.77,150.89,150.77,150.83,3241.0,136.071,136.1793,136.071,136.1252,3241.0
2019-10-30 12:35:00,150.83,150.83,150.71,150.77,5901.0,136.1252,136.1252,136.0169,136.071,5901.0
2019-10-30 12:40:00,150.78,150.91,150.77,150.89,3505.0,136.0801,136.1974,136.071,136.1793,3505.0
2019-10-30 12:45:00,150.9,150.95,150.88,150.93,1301.0,136.1884,136.2335,136.1703,136.2154,1301.0
2019-10-30 12:50:00,150.92,150.99,150.68,150.77,14062.0,136.2064,136.2696,135.9898,136.071,14062.0
2019-10-30 12:55:00,150.76,150.91,150.54,150.72,42379.0,136.062,136.1974,135.8635,136.0259,42379.0
2019-10-30 13:00:00,150.69,150.78,150.58,150.68,25529.0,135.9988,136.0801,135.8996,135.9898,25529.0
2019-10-30 13:05:00,150.7,150.9,150.6,150.66,25497.0,136.0079,136.1884,135.9176,135.9718,25497.0
2019-10-30 13:10:00,150.64,150.64,150.42,150.52,4185.0,135.9537,135.9537,135.7552,135.8454,4185.0
2019-10-30 13:15:00,150.53,150.56,150.39,150.54,6179.0,135.8544,135.8815,135.7281,135.8635,6179.0
2019-10-30 13:20:00,150.52,150.56,150.49,150.5,2421.0,135.8454,135.8815,135.8183,135.8274,2421.0
2019-10-30 13:25:00,150.54,150.64,150.49,150.64,4276.0,135.8635,135.9537,135.8183,135.9537,4276.0
2019-10-30 13:30:00,150.66,150.73,150.64,150.69,2219.0,135.9718,136.0349,135.9537,135.9988,2219.0
2019-10-30 13:35:00,150.72,150.72,150.58,150.58,1901.0,136.0259,136.0259,135.8996,135.8996,1901.0
2019-10-30 13:40:00,150.63,150.65,150.62,150.64,1036.0,135.9447,135.9627,135.9357,135.9537,1036.0
2019-10-30 13:45:00,150.66,150.81,150.6,150.66,5487.0,135.9718,136.1071,135.9176,135.9718,5487.0
2019-10-30 13:50:00,150.66,150.86,150.64,150.84,3100.0,135.9718,136.1523,135.9537,136.1342,3100.0
2019-10-30 13:55:00,150.8,151.83,150.8,151.77,16473.0,136.0981,137.0277,136.0981,136.9736,16473.0
2019-10-30 14:00:00,151.59,151.69,150.83,151.49,11754.0,136.8111,136.9014,136.1252,136.7208,11754.0
2019-10-30 14:05:00,151.46,151.5,151.28,151.28,8111.0,136.6938,136.7299,136.5313,136.5313,8111.0
2019-10-30 14:10:00,151.23,151.53,151.19,151.4,13038.0,136.4862,136.7569,136.4501,136.6396,13038.0
2019-10-30 14:15:00,151.3,151.37,150.98,151.15,6618.0,136.5494,136.6125,136.2606,136.414,6618.0
2019-10-30 14:20:00,151.22,151.79,151.22,151.66,5125.0,136.4772,136.9916,136.4772,136.8743,5125.0
2019-10-30 14:25:00,151.68,151.76,151.66,151.7,2069.0,136.8923,136.9645,136.8743,136.9104,2069.0
2019-10-30 14:30:00,151.73,151.74,151.44,151.44,3431.0,136.9375,136.9465,136.6757,136.6757,3431.0
2019-10-30 14:35:00,151.58,151.86,151.57,151.64,5520.0,136.8021,137.0548,136.793,136.8562,5520.0
2019-10-30 14:40:00,151.67,152.01,151.62,152.01,12291.0,136.8833,137.1902,136.8382,137.1902,12291.0
2019-10-30 14:45:00,151.92,152.33,151.92,152.13,9730.0,137.1089,137.479,137.1089,137.2985,9730.0
2019-10-30 14:50:00,152.27,152.51,152.26,152.51,6829.0,137.4248,137.6414,137.4158,137.6414,6829.0
2019-10-30 14:55:00,152.38,152.54,152.31,152.47,4801.0,137.5241,137.6685,137.4609,137.6053,4801.0
2019-10-30 15:00:00,152.53,152.54,152.31,152.37,7986.0,137.6595,137.6685,137.4609,137.5151,7986.0
2019-10-30 15:05:00,152.38,152.38,152.0,152.1,14932.0,137.5241,137.5241,137.1811,137.2714,14932.0
2019-10-30 15:10:00,152.06,152.16,151.95,152.0,15505.0,137.2353,137.3255,137.136,137.1811,15505.0
2019-10-30 15:15:00,152.01,152.11,151.95,152.01,11219.0,137.1902,137.2804,137.136,137.1902,11219.0
2019-10-30 15:20:00,152.03,152.18,152.0,152.0,17778.0,137.2082,137.3436,137.1811,137.1811,17778.0
2019-10-30 15:25:00,152.06,152.07,151.9,152.02,5905.0,137.2353,137.2443,137.0909,137.1992,5905.0
2019-10-30 15:30:00,152.01,152.07,151.91,152.0,5522.0,137.1902,137.2443,137.0999,137.1811,5522.0
2019-10-30 15:35:00,152.0,152.01,151.83,151.87,7987.0,137.1811,137.1902,137.0277,137.0638,7987.0
2019-10-30 15:40:00,151.87,151.9,151.72,151.72,11377.0,137.0638,137.0909,136.9284,136.9284,11377.0
2019-10-30 15:45:00,151.7,151.71,151.21,151.28,37041.0,136.9104,136.9194,136.4681,136.5313,37041.0
2019-10-30 15:50:00,151.28,151.89,151.27,151.87,19343.0,136.5313,137.0819,136.5223,137.0638,19343.0
2019-10-30 15:55:00,151.95,152.05,151.8,152.0,27288.0,137.136,137.2263,137.0006,137.1811,27288.0
2019-10-31 09:30:00,151.41,151.62,150.66,151.07,10588.0,136.6486,136.8382,135.9718,136.3418,10588.0
2019-10-31 09:35:00,150.99,151.26,150.31,150.34,4045.0,136.2696,136.5133,135.6559,135.683,4045.0
2019-10-31 09:40:00,150.39,150.63,150.07,150.07,8323.0,135.7281,135.9447,135.4393,135.4393,8323.0
2019-10-31 09:45:00,150.03,150.03,149.17,149.17,5540.0,135.4032,135.4032,134.627,134.627,5540.0
2019-10-31 09:50:00,149.12,149.15,148.86,148.98,7972.0,134.5819,134.609,134.3473,134.4556,7972.0
2019-10-31 09:55:00,148.82,148.86,148.23,148.31,20613.0,134.3112,134.3473,133.7787,133.8509,20613.0
2019-10-31 10:00:00,148.33,148.67,148.19,148.55,14595.0,133.8689,134.1758,133.7426,134.0675,14595.0
2019-10-31 10:05:00,148.63,148.64,148.2,148.24,7280.0,134.1397,134.1487,133.7516,133.7877,7280.0
2019-10-31 10:10:00,148.31,148.39,147.77,148.39,10945.0,133.8509,133.9231,133.3635,133.9231,10945.0
2019-10-31 10:15:00,148.34,148.79,148.34,148.72,7507.0,133.878,134.2841,133.878,134.2209,7507.0
2019-10-31 10:20:00,148.77,148.78,148.15,148.28,11706.0,134.266,134.2751,133.7065,133.8238,11706.0
2019-10-31 10:25:00,148.4,148.71,148.4,148.71,1346.0,133.9321,134.2119,133.9321,134.2119,1346.0
2019-10-31 10:30:00,148.64,148.74,148.32,148.45,2700.0,134.1487,134.239,133.8599,133.9772,2700.0
2019-10-31 10:35:00,148.56,148.78,148.44,148.77,1539.0,134.0765,134.2751,133.9682,134.266,1539.0
2019-10-31 10:40:00,148.99,149.53,148.99,149.39,2100.0,134.4646,134.9519,134.4646,134.8256,2100.0
2019-10-31 10:45:00,149.47,149.77,149.46,149.75,2200.0,134.8978,135.1685,134.8888,135.1505,2200.0
2019-10-31 10:50:00,149.8,150.0,149.76,149.79,3630.0,135.1956,135.3761,135.1595,135.1866,3630.0
2019-10-31 10:55:00,149.76,150.0,149.76,150.0,2178.0,135.1595,135.3761,135.1595,135.3761,2178.0
2019-10-31 11:00:00,150.19,150.19,150.01,150.04,3000.0,135.5476,135.5476,135.3851,135.4122,3000.0
2019-10-31 11:05:00,150.11,150.3,150.11,150.17,2303.0,135.4754,135.6469,135.4754,135.5295,2303.0
2019-10-31 11:10:00,150.21,150.28,149.97,149.97,3978.0,135.5656,135.6288,135.349,135.349,3978.0
2019-10-31 11:15:00,149.94,150.0,149.84,149.84,1200.0,135.322,135.3761,135.2317,135.2317,1200.0
2019-10-31 11:20:00,149.77,149.94,149.76,149.89,1600.0,135.1685,135.322,135.1595,135.2768,1600.0
2019-10-31 11:25:00,149.85,149.93,149.81,149.87,5315.0,135.2407,135.3129,135.2046,135.2588,5315.0
2019-10-31 11:30:00,149.88,150.05,149.82,149.82,2797.0,135.2678,135.4212,135.2137,135.2137,2797.0
2019-10-31 11:35:00,149.77,149.79,149.52,149.6,3816.0,135.1685,135.1866,134.9429,135.0151,3816.0
2019-10-31 11:40:00,149.62,149.7,149.49,149.49,4600.0,135.0332,135.1054,134.9158,134.9158,4600.0
2019-10-31 11:45:00,149.52,149.63,149.5,149.61,10460.0,134.9429,135.0422,134.9249,135.0241,10460.0
2019-10-31 11:50:00,149.69,149.85,149.68,149.84,3098.0,135.0963,135.2407,135.0873,135.2317,3098.0
2019-10-31 11:55:00,149.95,149.95,149.47,149.64,10598.0,135.331,135.331,134.8978,135.0512,10598.0
2019-10-31 12:00:00,149.63,149.63,149.37,149.38,5400.0,135.0422,135.0422,134.8075,134.8166,5400.0
2019-10-31 12:05:00,149.2,149.31,149.17,149.28,1300.0,134.6541,134.7534,134.627,134.7263,1300.0
2019-10-31 12:10:00,149.33,149.33,149.16,149.33,1184.0,134.7714,134.7714,134.618,134.7714,1184.0
2019-10-31 12:15:00,149.45,149.45,149.28,149.34,2087.0,134.8797,134.8797,134.7263,134.7805,2087.0
2019-10-31 12:20:00,149.28,149.28,149.26,149.27,569.0,134.7263,134.7263,134.7083,134.7173,569.0
2019-10-31 12:25:00,149.38,149.5,149.38,149.46,1347.0,134.8166,134.9249,134.8166,134.8888,1347.0
2019-10-31 12:30:00,149.56,149.6,149.44,149.44,1990.0,134.979,135.0151,134.8707,134.8707,1990.0
2019-10-31 12:35:00,149.45,149.58,149.44,149.58,2036.0,134.8797,134.9971,134.8707,134.9971,2036.0
2019-10-31 12:40:00,149.5,149.51,149.41,149.42,900.0,134.9249,134.9339,134.8436,134.8527,900.0
2019-10-31 12:45:00,149.25,149.25,149.1,149.16,1200.0,134.6992,134.6992,134.5639,134.618,1200.0
2019-10-31 12:50:00,149.19,149.22,149.17,149.22,1200.0,134.6451,134.6722,134.627,134.6722,1200.0
2019-10-31 12:55:00,149.3,149.43,149.3,149.42,1170.0,134.7444,134.8617,134.7444,134.8527,1170.0
2019-10-31 13:00:00,149.39,149.39,149.12,149.32,4473.0,134.8256,134.8256,134.5819,134.7624,4473.0
2019-10-31 13:05:00,149.33,149.53,149.33,149.53,900.0,134.7714,134.9519,134.7714,134.9519,900.0
2019-10-31 13:10:00,149.55,149.66,149.44,149.44,1903.0,134.97,135.0693,134.8707,134.8707,1903.0
2019-10-31 13:15:00,149.46,149.52,149.43,149.49,1800.0,134.8888,134.9429,134.8617,134.9158,1800.0
2019-10-31 13:20:00,149.52,149.52,149.43,149.47,2000.0,134.9429,134.9429,134.8617,134.8978,2000.0
2019-10-31 13:25:00,149.48,149.59,149.48,149.56,3292.0,134.9068,135.0061,134.9068,134.979,3292.0
2019-10-31 13:30:00,149.57,149.59,149.53,149.54,2241.0,134.988,135.0061,134.9519,134.961,2241.0
2019-10-31 13:35:00,149.5,149.53,149.2,149.2,1700.0,134.9249,134.9519,134.6541,134.6541,1700.0
2019-10-31 13:40:00,149.14,149.14,149.06,149.06,700.0,134.6,134.6,134.5278,134.5278,700.0
2019-10-31 13:45:00,149.09,149.17,148.99,149.12,2298.0,134.5548,134.627,134.4646,134.5819,2298.0
2019-10-31 13:50:00,149.06,149.09,149.05,149.09,200.0,134.5278,134.5548,134.5187,134.5548,200.0
2019-10-31 13:55:00,149.15,149.26,149.15,149.2,2003.0,134.609,134.7083,134.609,134.6541,2003.0
2019-10-31 14:00:00,149.18,149.23,149.11,149.21,3388.0,134.6361,134.6812,134.5729,134.6631,3388.0
2019-10-31 14:05:00,149.28,149.67,149.28,149.58,2400.0,134.7263,135.0783,134.7263,134.9971,2400.0
2019-10-31 14:10:00,149.52,149.64,149.52,149.59,1500.0,134.9429,135.0512,134.9429,135.0061,1500.0
2019-10-31 14:15:00,149.55,149.58,149.5,149.56,600.0,134.97,134.9971,134.9249,134.979,600.0
2019-10-31 14:20:00,149.56,149.76,149.39,149.49,5332.0,134.979,135.1595,134.8256,134.9158,5332.0
2019-10-31 14:25:00,149.4,149.62,149.34,149.56,2174.0,134.8346,135.0332,134.7805,134.979,2174.0
2019-10-31 14:30:00,149.49,149.59,149.45,149.45,2017.0,134.9158,135.0061,134.8797,134.8797,2017.0
2019-10-31 14:35:00,149.41,149.67,149.41,149.67,1248.0,134.8436,135.0783,134.8436,135.0783,1248.0
2019-10-31 14:40:00,149.66,149.71,149.53,149.67,2562.0,135.0693,135.1144,134.9519,135.0783,2562.0
2019-10-31 14:45:00,149.67,149.67,149.52,149.65,3118.0,135.0783,135.0783,134.9429,135.0602,3118.0
2019-10-31 14:50:00,149.66,149.66,149.48,149.48,2134.0,135.0693,135.0693,134.9068,134.9068,2134.0
2019-10-31 14:55:00,149.57,149.63,149.53,149.63,1200.0,134.988,135.0422,134.9519,135.0422,1200.0
2019-10-31 15:00:00,149.63,149.65,149.56,149.65,2002.0,135.0422,135.0602,134.979,135.0602,2002.0
2019-10-31 15:05:00,149.74,149.87,149.74,149.86,4393.0,135.1415,135.2588,135.1415,135.2498,4393.0
2019-10-31 15:10:00,149.92,150.07,149.9,150.06,4371.0,135.3039,135.4393,135.2859,135.4303,4371.0
2019-10-31 15:15:00,150.1,150.17,150.04,150.12,5385.0,135.4664,135.5295,135.4122,135.4844,5385.0
2019-10-31 15:20:00,150.14,150.16,149.99,149.99,5357.0,135.5025,135.5205,135.3671,135.3671,5357.0
2019-10-31 15:25:00,149.98,150.02,149.91,149.98,3191.0,135.3581,135.3942,135.2949,135.3581,3191.0
2019-10-31 15:30:00,149.97,150.47,149.96,150.47,6312.0,135.349,135.8003,135.34,135.8003,6312.0
2019-10-31 15:35:00,150.44,150.44,150.19,150.24,6431.0,135.7732,135.7732,135.5476,135.5927,6431.0
2019-10-31 15:40:00,150.25,150.27,150.22,150.26,5440.0,135.6017,135.6198,135.5747,135.6108,5440.0
2019-10-31 15:45:00,150.25,150.4,150.17,150.35,8195.0,135.6017,135.7371,135.5295,135.692,8195.0
2019-10-31 15:50:00,150.34,150.72,150.3,150.68,16879.0,135.683,136.0259,135.6469,135.9898,16879.0
2019-10-31 15:55:00,150.66,150.97,150.62,150.89,43426.0,135.9718,136.2515,135.9357,136.1793,43426.0
2019-11-01 09:30:00,150.65,151.37,150.65,151.29,11230.0,136.8253,137.4793,136.8253,137.4066,11230.0
2019-11-01 09:35:00,150.98,151.35,150.98,151.25,2638.0,137.1251,137.4611,137.1251,137.3703,2638.0
2019-11-01 09:40:00,151.2,151.2,150.46,150.67,2872.0,137.3249,137.3249,136.6528,136.8435,2872.0
2019-11-01 09:45:00,150.9,151.1,150.78,151.04,2212.0,137.0524,137.2341,136.9434,137.1796,2212.0
2019-11-01 09:50:00,151.0,151.11,150.77,151.11,2266.0,137.1432,137.2431,136.9343,137.2431,2266.0
2019-11-01 09:55:00,151.12,151.25,151.12,151.25,1080.0,137.2522,137.3703,137.2522,137.3703,1080.0
2019-11-01 10:00:00,151.19,151.66,150.9,151.66,3325.0,137.3158,137.7427,137.0524,137.7427,3325.0
2019-11-01 10:05:00,151.66,151.78,151.58,151.65,3470.0,137.7427,137.8517,137.67,137.7336,3470.0
2019-11-01 10:10:00,151.66,152.25,151.66,152.25,8840.0,137.7427,138.2785,137.7427,138.2785,8840.0
2019-11-01 10:15:00,152.22,152.34,152.13,152.22,2548.0,138.2513,138.3603,138.1695,138.2513,2548.0
2019-11-01 10:20:00,152.08,152.21,152.05,152.14,2922.0,138.1241,138.2422,138.0969,138.1786,2922.0
2019-11-01 10:25:00,152.14,152.21,151.94,151.95,3264.0,138.1786,138.2422,137.997,138.0061,3264.0
2019-11-01 10:30:00,152.0,152.1,151.89,152.05,3200.0,138.0515,138.1423,137.9516,138.0969,3200.0
2019-11-01 10:35:00,152.06,152.1,151.95,152.03,3938.0,138.106,138.1423,138.0061,138.0787,3938.0
2019-11-01 10:40:00,152.03,152.3,152.03,152.27,2842.0,138.0787,138.3239,138.0787,138.2967,2842.0
2019-11-01 10:45:00,152.24,152.27,152.08,152.08,3905.0,138.2694,138.2967,138.1241,138.1241,3905.0
2019-11-01 10:50:00,152.14,152.17,151.96,152.17,5232.0,138.1786,138.2059,138.0151,138.2059,5232.0
2019-11-01 10:55:00,152.19,152.2,152.07,152.15,3563.0,138.224,138.2331,138.115,138.1877,3563.0
2019-11-01 11:00:00,152.16,152.22,151.97,152.1,4890.0,138.1968,138.2513,138.0242,138.1423,4890.0
2019-11-01 11:05:00,152.11,152.15,152.01,152.15,7614.0,138.1514,138.1877,138.0605,138.1877,7614.0
2019-11-01 11:10:00,152.19,152.29,152.08,152.29,7276.0,138.224,138.3149,138.1241,138.3149,7276.0
2019-11-01 11:15:00,152.25,152.25,152.16,152.21,1600.0,138.2785,138.2785,138.1968,138.2422,1600.0
2019-11-01 11:20:00,152.33,152.35,152.16,152.19,4055.0,138.3512,138.3693,138.1968,138.224,4055.0
2019-11-01 11:25:00,152.23,152.23,152.11,152.11,1499.0,138.2604,138.2604,138.1514,138.1514,1499.0
2019-11-01 11:30:00,152.07,152.18,152.04,152.09,3513.0,138.115,138.2149,138.0878,138.1332,3513.0
2019-11-01 11:35:00,152.13,152.26,152.12,152.2,7411.0,138.1695,138.2876,138.1605,138.2331,7411.0
2019-11-01 11:40:00,152.2,152.23,152.08,152.17,24921.0,138.2331,138.2604,138.1241,138.2059,24921.0
2019-11-01 11:45:00,152.18,152.28,152.13,152.21,33054.0,138.2149,138.3058,138.1695,138.2422,33054.0
2019-11-01 11:50:00,152.22,152.3,152.18,152.29,2700.0,138.2513,138.3239,138.2149,138.3149,2700.0
2019-11-01 11:55:00,152.4,152.47,152.4,152.47,1000.0,138.4148,138.4783,138.4148,138.4783,1000.0
2019-11-01 12:00:00,152.42,152.46,152.31,152.43,3391.0,138.4329,138.4693,138.333,138.442,3391.0
2019-11-01 12:05:00,152.43,152.43,152.31,152.37,5924.0,138.442,138.442,138.333,138.3875,5924.0
2019-11-01 12:10:00,152.37,152.38,152.09,152.17,10381.0,138.3875,138.3966,138.1332,138.2059,10381.0
2019-11-01 12:15:00,152.08,152.08,151.89,151.94,1911.0,138.1241,138.1241,137.9516,137.997,1911.0
2019-11-01 12:20:00,151.96,152.1,151.95,152.1,3410.0,138.0151,138.1423,138.0061,138.1423,3410.0
2019-11-01 12:25:00,152.11,152.23,152.05,152.17,3028.0,138.1514,138.2604,138.0969,138.2059,3028.0
2019-11-01 12:30:00,152.16,152.4,152.16,152.4,2825.0,138.1968,138.4148,138.1968,138.4148,2825.0
2019-11-01 12:35:00,152.41,152.41,152.18,152.26,9501.0,138.4238,138.4238,138.2149,138.2876,9501.0
2019-11-01 12:40:00,152.28,152.3,152.18,152.22,3958.0,138.3058,138.3239,138.2149,138.2513,3958.0
2019-11-01 12:45:00,152.23,152.26,152.14,152.18,6974.0,138.2604,138.2876,138.1786,138.2149,6974.0
2019-11-01 12:50:00,152.17,152.2,152.05,152.11,13183.0,138.2059,138.2331,138.0969,138.1514,13183.0
2019-11-01 12:55:00,152.13,152.24,152.05,152.14,13060.0,138.1695,138.2694,138.0969,138.1786,13060.0
2019-11-01 13:00:00,152.12,152.44,152.12,152.44,5411.0,138.1605,138.4511,138.1605,138.4511,5411.0
2019-11-01 13:05:00,152.46,152.57,152.42,152.57,5362.0,138.4693,138.5692,138.4329,138.5692,5362.0
2019-11-01 13:10:00,152.54,152.67,152.51,152.67,900.0,138.5419,138.66,138.5147,138.66,900.0
2019-11-01 13:15:00,152.78,152.86,152.78,152.82,1375.0,138.7599,138.8325,138.7599,138.7962,1375.0
2019-11-01 13:20:00,152.75,152.9,152.75,152.87,2347.0,138.7326,138.8689,138.7326,138.8416,2347.0
2019-11-01 13:25:00,152.84,152.88,152.78,152.78,1900.0,138.8144,138.8507,138.7599,138.7599,1900.0
2019-11-01 13:30:00,152.8,152.98,152.73,152.95,10681.0,138.7781,138.9415,138.7145,138.9143,10681.0
2019-11-01 13:35:00,152.96,153.19,152.87,152.87,14085.0,138.9234,139.1323,138.8416,138.8416,14085.0
2019-11-01 13:40:00,152.92,152.92,152.77,152.87,3049.0,138.887,138.887,138.7508,138.8416,3049.0
2019-11-01 13:45:00,152.89,152.93,152.86,152.9,1402.0,138.8598,138.8961,138.8325,138.8689,1402.0
2019-11-01 13:50:00,152.87,152.87,152.68,152.73,1428.0,138.8416,138.8416,138.6691,138.7145,1428.0
2019-11-01 13:55:00,152.74,152.93,152.72,152.93,2518.0,138.7236,138.8961,138.7054,138.8961,2518.0
2019-11-01 14:00:00,152.97,152.99,152.82,152.84,1874.0,138.9325,138.9506,138.7962,138.8144,1874.0
2019-11-01 14:05:00,152.76,152.77,152.66,152.67,3531.0,138.7417,138.7508,138.6509,138.66,3531.0
2019-11-01 14:10:00,152.64,152.72,152.51,152.51,4872.0,138.6327,138.7054,138.5147,138.5147,4872.0
2019-11-01 14:15:00,152.51,152.57,152.45,152.52,2302.0,138.5147,138.5692,138.4602,138.5237,2302.0
2019-11-01 14:20:00,152.57,152.59,152.41,152.46,3040.0,138.5692,138.5873,138.4238,138.4693,3040.0
2019-11-01 14:25:00,152.39,152.62,152.39,152.56,2897.0,138.4057,138.6146,138.4057,138.5601,2897.0
2019-11-01 14:30:00,152.55,152.64,152.53,152.53,3050.0,138.551,138.6327,138.5328,138.5328,3050.0
2019-11-01 14:35:00,152.54,152.63,152.49,152.56,4596.0,138.5419,138.6237,138.4965,138.5601,4596.0
2019-11-01 14:40:00,152.57,152.57,152.49,152.49,1984.0,138.5692,138.5692,138.4965,138.4965,1984.0
2019-11-01 14:45:00,152.52,152.58,152.47,152.54,5038.0,138.5237,138.5782,138.4783,138.5419,5038.0
2019-11-01 14:50:00,152.53,152.62,152.51,152.58,4055.0,138.5328,138.6146,138.5147,138.5782,4055.0
2019-11-01 14:55:00,152.62,152.7,152.59,152.67,4164.0,138.6146,138.6872,138.5873,138.66,4164.0
2019-11-01 15:00:00,152.64,152.67,152.62,152.62,3814.0,138.6327,138.66,138.6146,138.6146,3814.0
2019-11-01 15:05:00,152.64,152.73,152.64,152.65,2600.0,138.6327,138.7145,138.6327,138.6418,2600.0
2019-11-01 15:10:00,152.59,152.7,152.59,152.7,4489.0,138.5873,138.6872,138.5873,138.6872,4489.0
2019-11-01 15:15:00,152.66,152.75,152.62,152.68,4817.0,138.6509,138.7326,138.6146,138.6691,4817.0
2019-11-01 15:20:00,152.72,152.72,152.5,152.53,5724.0,138.7054,138.7054,138.5056,138.5328,5724.0
2019-11-01 15:25:00,152.52,152.78,152.52,152.75,5009.0,138.5237,138.7599,138.5237,138.7326,5009.0
2019-11-01 15:30:00,152.75,152.83,152.74,152.79,4820.0,138.7326,138.8053,138.7236,138.769,4820.0
2019-11-01 15:35:00,152.74,152.83,152.74,152.81,7512.0,138.7236,138.8053,138.7236,138.7871,7512.0
2019-11-01 15:40:00,152.82,152.83,152.73,152.73,5604.0,138.7962,138.8053,138.7145,138.7145,5604.0
2019-11-01 15:45:00,152.72,152.73,152.54,152.57,6802.0,138.7054,138.7145,138.5419,138.5692,6802.0
2019-11-01 15:50:00,152.57,152.75,152.5,152.75,9359.0,138.5692,138.7326,138.5056,138.7326,9359.0
2019-11-01 15:55:00,152.78,152.9,152.65,152.89,28015.0,138.7599,138.8689,138.6418,138.8598,28015.0
2019-11-04 09:30:00,154.43,154.56,153.39,153.4,12218.0,140.2585,140.3765,139.3139,139.323,12218.0
2019-11-04 09:35:00,153.68,154.14,153.29,154.09,3718.0,139.5773,139.9951,139.2231,139.9497,3718.0
2019-11-04 09:40:00,153.86,154.61,153.85,154.46,6798.0,139.7408,140.422,139.7317,140.2857,6798.0
2019-11-04 09:45:00,154.46,154.55,154.1,154.32,3166.0,140.2857,140.3675,139.9588,140.1586,3166.0
2019-11-04 09:50:00,154.44,154.54,154.14,154.38,3101.0,140.2676,140.3584,139.9951,140.2131,3101.0
2019-11-04 09:55:00,154.38,154.41,154.23,154.23,2822.0,140.2131,140.2403,140.0768,140.0768,2822.0
2019-11-04 10:00:00,154.25,154.41,153.84,153.96,2952.0,140.095,140.2403,139.7226,139.8316,2952.0
2019-11-04 10:05:00,153.95,153.95,153.77,153.82,2627.0,139.8225,139.8225,139.659,139.7044,2627.0
2019-11-04 10:10:00,153.89,153.92,153.69,153.69,4034.0,139.768,139.7953,139.5864,139.5864,4034.0
2019-11-04 10:15:00,153.75,153.9,153.68,153.9,2374.0,139.6409,139.7771,139.5773,139.7771,2374.0
2019-11-04 10:20:00,154.02,154.19,153.93,154.06,11777.0,139.8861,140.0405,139.8044,139.9224,11777.0
2019-11-04 10:25:00,154.09,154.25,154.09,154.21,2466.0,139.9497,140.095,139.9497,140.0587,2466.0
2019-11-04 10:30:00,154.27,154.5,154.24,154.49,2601.0,140.1132,140.322,140.0859,140.313,2601.0
2019-11-04 10:35:00,154.42,154.42,154.25,154.33,2965.0,140.2494,140.2494,140.095,140.1676,2965.0
2019-11-04 10:40:00,154.41,154.43,154.36,154.37,1600.0,140.2403,140.2585,140.1949,140.204,1600.0
2019-11-04 10:45:00,154.39,154.39,154.25,154.3,3228.0,140.2221,140.2221,140.095,140.1404,3228.0
2019-11-04 10:50:00,154.33,154.33,154.07,154.12,5500.0,140.1676,140.1676,139.9315,139.9769,5500.0
2019-11-04 10:55:00,154.16,154.43,154.16,154.41,3215.0,140.0132,140.2585,140.0132,140.2403,3215.0
2019-11-04 11:00:00,154.45,154.66,154.42,154.66,4888.0,140.2766,140.4674,140.2494,140.4674,4888.0
2019-11-04 11:05:00,154.71,154.78,154.58,154.64,3800.0,140.5128,140.5764,140.3947,140.4492,3800.0
2019-11-04 11:10:00,154.64,154.64,154.47,154.55,5303.0,140.4492,140.4492,140.2948,140.3675,5303.0
2019-11-04 11:15:00,154.52,154.58,154.35,154.39,5189.0,140.3402,140.3947,140.1858,140.2221,5189.0
2019-11-04 11:20:00,154.39,154.43,154.26,154.42,4400.0,140.2221,140.2585,140.1041,140.2494,4400.0
2019-11-04 11:25:00,154.44,154.56,154.44,154.52,5220.0,140.2676,140.3765,140.2676,140.3402,5220.0
2019-11-04 11:30:00,154.53,154.79,154.41,154.78,12059.0,140.3493,140.5854,140.2403,140.5764,12059.0
2019-11-04 11:35:00,154.85,154.89,154.78,154.81,1909.0,140.6399,140.6763,140.5764,140.6036,1909.0
2019-11-04 11:40:00,154.85,154.85,154.67,154.67,1704.0,140.6399,140.6399,140.4764,140.4764,1704.0
2019-11-04 11:45:00,154.72,154.73,154.64,154.71,4578.0,140.5219,140.5309,140.4492,140.5128,4578.0
2019-11-04 11:50:00,154.7,154.72,154.56,154.68,2408.0,140.5037,140.5219,140.3765,140.4855,2408.0
2019-11-04 11:55:00,154.73,154.78,154.61,154.64,3104.0,140.5309,140.5764,140.422,140.4492,3104.0
2019-11-04 12:00:00,154.66,154.67,154.55,154.62,11180.0,140.4674,140.4764,140.3675,140.431,11180.0
2019-11-04 12:05:00,154.67,154.85,154.67,154.85,2900.0,140.4764,140.6399,140.4764,140.6399,2900.0
2019-11-04 12:10:00,154.85,154.86,154.83,154.84,4277.0,140.6399,140.649,140.6218,140.6308,4277.0
2019-11-04 12:15:00,154.84,154.9,154.74,154.83,4672.0,140.6308,140.6853,140.54,140.6218,4672.0
2019-11-04 12:20:00,154.83,154.9,154.77,154.77,2331.0,140.6218,140.6853,140.5673,140.5673,2331.0
2019-11-04 12:25:00,154.77,154.8,154.7,154.8,2507.0,140.5673,140.5945,140.5037,140.5945,2507.0
2019-11-04 12:30:00,154.8,154.8,154.72,154.73,2076.0,140.5945,140.5945,140.5219,140.5309,2076.0
2019-11-04 12:35:00,154.73,154.74,154.55,154.65,2935.0,140.5309,140.54,140.3675,140.4583,2935.0
2019-11-04 12:40:00,154.65,154.73,154.59,154.72,1744.0,140.4583,140.5309,140.4038,140.5219,1744.0
2019-11-04 12:45:00,154.72,154.73,154.65,154.66,2869.0,140.5219,140.5309,140.4583,140.4674,2869.0
2019-11-04 12:50:00,154.69,154.87,154.69,154.87,3182.0,140.4946,140.6581,140.4946,140.6581,3182.0
2019-11-04 12:55:00,154.92,155.0,154.88,154.92,2964.0,140.7035,140.7762,140.6672,140.7035,2964.0
2019-11-04 13:00:00,154.93,154.93,154.8,154.87,3094.0,140.7126,140.7126,140.5945,140.6581,3094.0
2019-11-04 13:05:00,154.88,154.94,154.86,154.93,2320.0,140.6672,140.7217,140.649,140.7126,2320.0
2019-11-04 13:10:00,154.94,154.98,154.92,154.95,2612.0,140.7217,140.758,140.7035,140.7308,2612.0
2019-11-04 13:15:00,154.97,155.14,154.91,155.14,12227.0,140.7489,140.9033,140.6944,140.9033,12227.0
2019-11-04 13:20:00,155.15,155.15,155.06,155.06,2569.0,140.9124,140.9124,140.8307,140.8307,2569.0
2019-11-04 13:25:00,155.06,155.06,154.95,155.04,1840.0,140.8307,140.8307,140.7308,140.8125,1840.0
2019-11-04 13:30:00,155.06,155.13,155.01,155.13,4162.0,140.8307,140.8942,140.7852,140.8942,4162.0
2019-11-04 13:35:00,155.13,155.13,155.07,155.09,2622.0,140.8942,140.8942,140.8397,140.8579,2622.0
2019-11-04 13:40:00,155.08,155.16,155.07,155.16,2136.0,140.8488,140.9215,140.8397,140.9215,2136.0
2019-11-04 13:45:00,155.16,155.25,155.13,155.17,3168.0,140.9215,141.0032,140.8942,140.9306,3168.0
2019-11-04 13:50:00,155.16,155.2,155.13,155.16,4246.0,140.9215,140.9578,140.8942,140.9215,4246.0
2019-11-04 13:55:00,155.18,155.29,155.15,155.25,5957.0,140.9396,141.0396,140.9124,141.0032,5957.0
2019-11-04 14:00:00,155.25,155.26,155.15,155.22,6613.0,141.0032,141.0123,140.9124,140.976,6613.0
2019-11-04 14:05:00,155.22,155.24,154.95,154.95,8362.0,140.976,140.9941,140.7308,140.7308,8362.0
2019-11-04 14:10:00,154.96,154.96,154.85,154.9,4734.0,140.7398,140.7398,140.6399,140.6853,4734.0
2019-11-04 14:15:00,154.9,154.93,154.86,154.88,3447.0,140.6853,140.7126,140.649,140.6672,3447.0
2019-11-04 14:20:00,154.9,154.98,154.87,154.97,3989.0,140.6853,140.758,140.6581,140.7489,3989.0
2019-11-04 14:25:00,154.97,155.04,154.95,155.0,3026.0,140.7489,140.8125,140.7308,140.7762,3026.0
2019-11-04 14:30:00,154.97,155.1,154.97,155.1,2802.0,140.7489,140.867,140.7489,140.867,2802.0
2019-11-04 14:35:00,155.09,155.16,155.09,155.13,3177.0,140.8579,140.9215,140.8579,140.8942,3177.0
2019-11-04 14:40:00,155.13,155.13,155.06,155.07,3000.0,140.8942,140.8942,140.8307,140.8397,3000.0
2019-11-04 14:45:00,155.08,155.08,155.01,155.03,3311.0,140.8488,140.8488,140.7852,140.8034,3311.0
2019-11-04 14:50:00,155.04,155.06,154.91,154.95,4200.0,140.8125,140.8307,140.6944,140.7308,4200.0
2019-11-04 14:55:00,154.97,154.98,154.89,154.95,4055.0,140.7489,140.758,140.6763,140.7308,4055.0
2019-11-04 15:00:00,154.95,154.98,154.82,154.86,5116.0,140.7308,140.758,140.6127,140.649,5116.0
2019-11-04 15:05:00,154.87,155.12,154.83,155.11,5802.0,140.6581,140.8852,140.6218,140.8761,5802.0
2019-11-04 15:10:00,155.11,155.15,155.03,155.05,6863.0,140.8761,140.9124,140.8034,140.8216,6863.0
2019-11-04 15:15:00,155.08,155.19,155.01,155.17,6791.0,140.8488,140.9487,140.7852,140.9306,6791.0
2019-11-04 15:20:00,155.16,155.25,155.11,155.17,6122.0,140.9215,141.0032,140.8761,140.9306,6122.0
2019-11-04 15:25:00,155.18,155.24,155.13,155.19,8410.0,140.9396,140.9941,140.8942,140.9487,8410.0
2019-11-04 15:30:00,155.2,155.25,155.12,155.21,9168.0,140.9578,141.0032,140.8852,140.9669,9168.0
2019-11-04 15:35:00,155.21,155.24,155.09,155.09,8092.0,140.9669,140.9941,140.8579,140.8579,8092.0
2019-11-04 15:40:00,155.11,155.23,155.11,155.18,6557.0,140.8761,140.9851,140.8761,140.9396,6557.0
2019-11-04 15:45:00,155.21,155.27,155.17,155.21,9507.0,140.9669,141.0214,140.9306,140.9669,9507.0
2019-11-04 15:50:00,155.22,155.4,155.19,155.36,16400.0,140.976,141.1395,140.9487,141.1031,16400.0
2019-11-04 15:55:00,155.35,155.47,155.22,155.38,29756.0,141.094,141.203,140.976,141.1213,29756.0
2019-11-05 09:30:00,156.18,156.8,156.18,156.64,15775.0,141.8479,142.411,141.8479,142.2657,15775.0
2019-11-05 09:35:00,156.8,157.91,156.8,157.78,7719.0,142.411,143.4191,142.411,143.3011,7719.0
2019-11-05 09:40:00,157.78,158.34,157.61,158.15,4735.0,143.3011,143.8097,143.1467,143.6371,4735.0
2019-11-05 09:45:00,158.17,158.19,157.63,157.72,5002.0,143.6553,143.6734,143.1648,143.2466,5002.0
2019-11-05 09:50:00,157.63,158.24,157.4,158.23,3427.0,143.1648,143.7188,142.9559,143.7098,3427.0
2019-11-05 09:55:00,158.22,158.23,157.96,158.03,4319.0,143.7007,143.7098,143.4645,143.5281,4319.0
2019-11-05 10:00:00,157.96,158.86,157.96,158.41,10582.0,143.4645,144.2819,143.4645,143.8732,10582.0
2019-11-05 10:05:00,158.34,158.47,157.88,158.1,8848.0,143.8097,143.9277,143.3919,143.5917,8848.0
2019-11-05 10:10:00,158.09,158.28,157.93,158.16,6413.0,143.5826,143.7552,143.4373,143.6462,6413.0
2019-11-05 10:15:00,158.35,158.43,158.04,158.17,6775.0,143.8187,143.8914,143.5372,143.6553,6775.0
2019-11-05 10:20:00,158.16,158.27,158.07,158.27,2840.0,143.6462,143.7461,143.5644,143.7461,2840.0
2019-11-05 10:25:00,158.25,158.28,157.87,157.87,7764.0,143.7279,143.7552,143.3828,143.3828,7764.0
2019-11-05 10:30:00,157.91,158.01,157.7,157.8,3697.0,143.4191,143.5099,143.2284,143.3192,3697.0
2019-11-05 10:35:00,157.71,158.0,157.65,157.82,3189.0,143.2375,143.5009,143.183,143.3374,3189.0
2019-11-05 10:40:00,157.82,158.01,157.82,157.87,2450.0,143.3374,143.5099,143.3374,143.3828,2450.0
2019-11-05 10:45:00,157.84,157.91,157.56,157.58,3402.0,143.3555,143.4191,143.1012,143.1194,3402.0
2019-11-05 10:50:00,157.58,157.86,157.54,157.86,2700.0,143.1194,143.3737,143.0831,143.3737,2700.0
2019-11-05 10:55:00,157.87,158.0,157.81,157.94,4331.0,143.3828,143.5009,143.3283,143.4464,4331.0
2019-11-05 11:00:00,157.98,158.07,157.96,158.04,2585.0,143.4827,143.5644,143.4645,143.5372,2585.0
2019-11-05 11:05:00,158.05,158.07,157.99,158.04,2600.0,143.5463,143.5644,143.4918,143.5372,2600.0
2019-11-05 11:10:00,158.07,158.3,158.07,158.25,2800.0,143.5644,143.7733,143.5644,143.7279,2800.0
2019-11-05 11:15:00,158.3,158.61,158.25,158.25,6993.0,143.7733,144.0549,143.7279,143.7279,6993.0
2019-11-05 11:20:00,158.39,158.51,158.19,158.2,5273.0,143.8551,143.9641,143.6734,143.6825,5273.0
2019-11-05 11:25:00,158.14,158.19,157.7,157.75,2802.0,143.628,143.6734,143.2284,143.2738,2802.0
2019-11-05 11:30:00,157.75,158.02,157.69,157.92,4879.0,143.2738,143.519,143.2193,143.4282,4879.0
2019-11-05 11:35:00,157.92,157.96,157.81,157.82,4300.0,143.4282,143.4645,143.3283,143.3374,4300.0
2019-11-05 11:40:00,157.9,158.03,157.9,158.03,4173.0,143.41,143.5281,143.41,143.5281,4173.0
2019-11-05 11:45:00,158.15,158.15,157.8,157.8,4827.0,143.6371,143.6371,143.3192,143.3192,4827.0
2019-11-05 11:50:00,157.8,157.84,157.63,157.68,4265.0,143.3192,143.3555,143.1648,143.2102,4265.0
2019-11-05 11:55:00,157.65,157.78,157.6,157.77,3724.0,143.183,143.3011,143.1376,143.292,3724.0
2019-11-05 12:00:00,157.73,157.74,157.6,157.64,3299.0,143.2556,143.2647,143.1376,143.1739,3299.0
2019-11-05 12:05:00,157.72,157.76,157.7,157.7,2601.0,143.2466,143.2829,143.2284,143.2284,2601.0
2019-11-05 12:10:00,157.72,157.78,157.68,157.71,2885.0,143.2466,143.3011,143.2102,143.2375,2885.0
2019-11-05 12:15:00,157.74,157.81,157.7,157.72,2838.0,143.2647,143.3283,143.2284,143.2466,2838.0
2019-11-05 12:20:00,157.73,157.78,157.72,157.78,1200.0,143.2556,143.3011,143.2466,143.3011,1200.0
2019-11-05 12:25:00,157.73,157.78,157.65,157.72,6838.0,143.2556,143.3011,143.183,143.2466,6838.0
2019-11-05 12:30:00,157.75,157.77,157.66,157.66,2859.0,143.2738,143.292,143.1921,143.1921,2859.0
2019-11-05 12:35:00,157.77,157.77,157.46,157.46,1915.0,143.292,143.292,143.0104,143.0104,1915.0
2019-11-05 12:40:00,157.48,157.57,157.48,157.54,2600.0,143.0286,143.1103,143.0286,143.0831,2600.0
2019-11-05 12:45:00,157.48,157.6,157.47,157.48,2504.0,143.0286,143.1376,143.0195,143.0286,2504.0
2019-11-05 12:50:00,157.5,157.66,157.5,157.66,2918.0,143.0467,143.1921,143.0467,143.1921,2918.0
2019-11-05 12:55:00,157.64,158.03,157.63,157.91,4700.0,143.1739,143.5281,143.1648,143.4191,4700.0
2019-11-05 13:00:00,157.88,157.91,157.82,157.86,1477.0,143.3919,143.4191,143.3374,143.3737,1477.0
2019-11-05 13:05:00,157.89,157.98,157.89,157.92,3600.0,143.401,143.4827,143.401,143.4282,3600.0
2019-11-05 13:10:00,157.97,158.18,157.95,158.18,5349.0,143.4736,143.6643,143.4555,143.6643,5349.0
2019-11-05 13:15:00,158.13,158.24,158.11,158.24,1915.0,143.6189,143.7188,143.6008,143.7188,1915.0
2019-11-05 13:20:00,158.2,158.27,158.1,158.24,3489.0,143.6825,143.7461,143.5917,143.7188,3489.0
2019-11-05 13:25:00,158.3,158.43,158.3,158.37,2384.0,143.7733,143.8914,143.7733,143.8369,2384.0
2019-11-05 13:30:00,158.33,158.52,158.27,158.49,3413.0,143.8006,143.9731,143.7461,143.9459,3413.0
2019-11-05 13:35:00,158.41,158.41,158.26,158.35,1661.0,143.8732,143.8732,143.737,143.8187,1661.0
2019-11-05 13:40:00,158.34,158.45,158.34,158.43,1630.0,143.8097,143.9096,143.8097,143.8914,1630.0
2019-11-05 13:45:00,158.46,158.59,158.46,158.54,2809.0,143.9187,144.0367,143.9187,143.9913,2809.0
2019-11-05 13:50:00,158.47,158.58,158.47,158.5,2827.0,143.9277,144.0276,143.9277,143.955,2827.0
2019-11-05 13:55:00,158.48,158.57,158.48,158.56,1472.0,143.9368,144.0186,143.9368,144.0095,1472.0
2019-11-05 14:00:00,158.52,158.59,158.33,158.36,6843.0,143.9731,144.0367,143.8006,143.8278,6843.0
2019-11-05 14:05:00,158.36,158.41,158.17,158.25,3947.0,143.8278,143.8732,143.6553,143.7279,3947.0
2019-11-05 14:10:00,158.24,158.44,158.23,158.44,3525.0,143.7188,143.9005,143.7098,143.9005,3525.0
2019-11-05 14:15:00,158.44,158.5,158.35,158.41,1852.0,143.9005,143.955,143.8187,143.8732,1852.0
2019-11-05 14:20:00,158.43,158.43,158.24,158.25,2483.0,143.8914,143.8914,143.7188,143.7279,2483.0
2019-11-05 14:25:00,158.31,158.38,158.28,158.37,2512.0,143.7824,143.846,143.7552,143.8369,2512.0
2019-11-05 14:30:00,158.36,158.37,158.26,158.26,2106.0,143.8278,143.8369,143.737,143.737,2106.0
2019-11-05 14:35:00,158.26,158.26,158.08,158.09,2492.0,143.737,143.737,143.5735,143.5826,2492.0
2019-11-05 14:40:00,158.09,158.29,158.08,158.18,2723.0,143.5826,143.7643,143.5735,143.6643,2723.0
2019-11-05 14:45:00,158.21,158.29,158.21,158.28,1608.0,143.6916,143.7643,143.6916,143.7552,1608.0
2019-11-05 14:50:00,158.27,158.3,158.14,158.24,4373.0,143.7461,143.7733,143.628,143.7188,4373.0
2019-11-05 14:55:00,158.25,158.35,158.21,158.22,3621.0,143.7279,143.8187,143.6916,143.7007,3621.0
2019-11-05 15:00:00,158.18,158.19,158.02,158.06,5139.0,143.6643,143.6734,143.519,143.5554,5139.0
2019-11-05 15:05:00,158.07,158.2,158.05,158.2,2400.0,143.5644,143.6825,143.5463,143.6825,2400.0
2019-11-05 15:10:00,158.21,158.25,158.13,158.17,4554.0,143.6916,143.7279,143.6189,143.6553,4554.0
2019-11-05 15:15:00,158.15,158.15,157.89,157.95,6963.0,143.6371,143.6371,143.401,143.4555,6963.0
2019-11-05 15:20:00,157.92,158.11,157.92,158.11,4423.0,143.4282,143.6008,143.4282,143.6008,4423.0
2019-11-05 15:25:00,158.11,158.16,158.05,158.13,5061.0,143.6008,143.6462,143.5463,143.6189,5061.0
2019-11-05 15:30:00,158.13,158.21,157.96,158.06,6007.0,143.6189,143.6916,143.4645,143.5554,6007.0
2019-11-05 15:35:00,158.05,158.33,158.04,158.33,7282.0,143.5463,143.8006,143.5372,143.8006,7282.0
2019-11-05 15:40:00,158.38,158.42,158.2,158.33,11804.0,143.846,143.8823,143.6825,143.8006,11804.0
2019-11-05 15:45:00,158.33,158.41,158.3,158.33,10690.0,143.8006,143.8732,143.7733,143.8006,10690.0
2019-11-05 15:50:00,158.32,158.35,158.18,158.21,19430.0,143.7915,143.8187,143.6643,143.6916,19430.0
2019-11-05 15:55:00,158.18,158.31,158.1,158.31,31965.0,143.6643,143.7824,143.5917,143.7824,31965.0
2019-11-06 09:30:00,157.84,158.04,156.88,156.91,6912.0,143.3555,143.5372,142.4836,142.5109,6912.0
2019-11-06 09:35:00,157.59,157.67,156.83,157.35,4820.0,143.1285,143.2011,142.4382,142.9105,4820.0
2019-11-06 09:40:00,157.12,158.05,157.12,158.04,5270.0,142.7016,143.5463,142.7016,143.5372,5270.0
2019-11-06 09:45:00,158.31,158.39,158.1,158.1,2646.0,143.7824,143.8551,143.5917,143.5917,2646.0
2019-11-06 09:50:00,158.17,158.3,158.1,158.2,3664.0,143.6553,143.7733,143.5917,143.6825,3664.0
2019-11-06 09:55:00,158.0,158.79,158.0,158.62,3581.0,143.5009,144.2184,143.5009,144.064,3581.0
2019-11-06 10:00:00,158.61,158.82,158.54,158.6,7582.0,144.0549,144.2456,143.9913,144.0458,7582.0
2019-11-06 10:05:00,158.66,158.88,158.58,158.59,4700.0,144.1003,144.3001,144.0276,144.0367,4700.0
2019-11-06 10:10:00,158.55,158.88,158.48,158.88,3020.0,144.0004,144.3001,143.9368,144.3001,3020.0
2019-11-06 10:15:00,158.81,158.81,158.47,158.47,3136.0,144.2365,144.2365,143.9277,143.9277,3136.0
2019-11-06 10:20:00,158.43,158.54,158.4,158.42,2015.0,143.8914,143.9913,143.8642,143.8823,2015.0
2019-11-06 10:25:00,158.61,158.61,158.4,158.4,1495.0,144.0549,144.0549,143.8642,143.8642,1495.0
2019-11-06 10:30:00,158.44,158.54,158.21,158.35,6588.0,143.9005,143.9913,143.6916,143.8187,6588.0
2019-11-06 10:35:00,158.35,158.52,158.34,158.42,2997.0,143.8187,143.9731,143.8097,143.8823,2997.0
2019-11-06 10:40:00,158.46,158.71,158.46,158.69,2025.0,143.9187,144.1457,143.9187,144.1275,2025.0
2019-11-06 10:45:00,158.69,158.76,158.63,158.63,2278.0,144.1275,144.1911,144.0731,144.0731,2278.0
2019-11-06 10:50:00,158.66,158.68,158.56,158.58,5292.0,144.1003,144.1185,144.0095,144.0276,5292.0
2019-11-06 10:55:00,158.46,158.61,158.46,158.59,1300.0,143.9187,144.0549,143.9187,144.0367,1300.0
2019-11-06 11:00:00,158.6,158.74,158.54,158.74,2795.0,144.0458,144.173,143.9913,144.173,2795.0
2019-11-06 11:05:00,158.76,158.8,158.66,158.79,4079.0,144.1911,144.2275,144.1003,144.2184,4079.0
2019-11-06 11:10:00,158.78,158.83,158.58,158.58,2537.0,144.2093,144.2547,144.0276,144.0276,2537.0
2019-11-06 11:15:00,158.5,158.61,158.36,158.61,2935.0,143.955,144.0549,143.8278,144.0549,2935.0
2019-11-06 11:20:00,158.5,158.56,158.45,158.56,2035.0,143.955,144.0095,143.9096,144.0095,2035.0
2019-11-06 11:25:00,158.63,158.63,158.42,158.42,5912.0,144.0731,144.0731,143.8823,143.8823,5912.0
2019-11-06 11:30:00,158.44,158.87,158.39,158.85,10980.0,143.9005,144.291,143.8551,144.2729,10980.0
2019-11-06 11:35:00,158.88,158.88,158.74,158.8,1306.0,144.3001,144.3001,144.173,144.2275,1306.0
2019-11-06 11:40:00,158.75,158.75,158.04,158.05,4632.0,144.182,144.182,143.5372,143.5463,4632.0
2019-11-06 11:45:00,158.05,158.43,157.84,158.03,5186.0,143.5463,143.8914,143.3555,143.5281,5186.0
2019-11-06 11:50:00,158.01,158.02,157.55,157.6,4823.0,143.5099,143.519,143.0922,143.1376,4823.0
2019-11-06 11:55:00,157.65,157.66,157.36,157.44,3152.0,143.183,143.1921,142.9196,142.9923,3152.0
2019-11-06 12:00:00,157.59,157.65,157.53,157.58,17780.0,143.1285,143.183,143.074,143.1194,17780.0
2019-11-06 12:05:00,157.58,157.75,157.48,157.67,7892.0,143.1194,143.2738,143.0286,143.2011,7892.0
2019-11-06 12:10:00,157.69,157.7,157.6,157.7,2964.0,143.2193,143.2284,143.1376,143.2284,2964.0
2019-11-06 12:15:00,157.68,157.71,157.56,157.71,3000.0,143.2102,143.2375,143.1012,143.2375,3000.0
2019-11-06 12:20:00,157.7,157.81,157.69,157.79,2731.0,143.2284,143.3283,143.2193,143.3101,2731.0
2019-11-06 12:25:00,157.86,157.91,157.75,157.78,4650.0,143.3737,143.4191,143.2738,143.3011,4650.0
2019-11-06 12:30:00,157.78,157.88,157.77,157.78,3064.0,143.3011,143.3919,143.292,143.3011,3064.0
2019-11-06 12:35:00,157.83,157.9,157.81,157.9,2957.0,143.3465,143.41,143.3283,143.41,2957.0
2019-11-06 12:40:00,157.9,157.93,157.7,157.7,4745.0,143.41,143.4373,143.2284,143.2284,4745.0
2019-11-06 12:45:00,157.69,157.78,157.69,157.74,1902.0,143.2193,143.3011,143.2193,143.2647,1902.0
2019-11-06 12:50:00,157.74,157.8,157.71,157.72,2824.0,143.2647,143.3192,143.2375,143.2466,2824.0
2019-11-06 12:55:00,157.72,157.87,157.65,157.87,2920.0,143.2466,143.3828,143.183,143.3828,2920.0
2019-11-06 13:00:00,157.9,157.9,157.69,157.74,3745.0,143.41,143.41,143.2193,143.2647,3745.0
2019-11-06 13:05:00,157.74,157.74,157.51,157.57,2700.0,143.2647,143.2647,143.0558,143.1103,2700.0
2019-11-06 13:10:00,157.57,157.6,157.54,157.58,3400.0,143.1103,143.1376,143.0831,143.1194,3400.0
2019-11-06 13:15:00,157.63,157.82,157.62,157.82,1171.0,143.1648,143.3374,143.1557,143.3374,1171.0
2019-11-06 13:20:00,157.97,158.04,157.94,158.03,2513.0,143.4736,143.5372,143.4464,143.5281,2513.0
2019-11-06 13:25:00,158.04,158.13,158.01,158.13,1296.0,143.5372,143.6189,143.5099,143.6189,1296.0
2019-11-06 13:30:00,158.18,158.28,158.18,158.18,2098.0,143.6643,143.7552,143.6643,143.6643,2098.0
2019-11-06 13:35:00,158.2,158.24,158.14,158.21,1300.0,143.6825,143.7188,143.628,143.6916,1300.0
2019-11-06 13:40:00,158.21,158.33,158.21,158.33,1018.0,143.6916,143.8006,143.6916,143.8006,1018.0
2019-11-06 13:45:00,158.34,158.34,158.28,158.29,1200.0,143.8097,143.8097,143.7552,143.7643,1200.0
2019-11-06 13:50:00,158.35,158.38,158.34,158.38,1560.0,143.8187,143.846,143.8097,143.846,1560.0
2019-11-06 13:55:00,158.38,158.51,158.38,158.42,1600.0,143.846,143.9641,143.846,143.8823,1600.0
2019-11-06 14:00:00,158.47,158.48,158.36,158.38,1500.0,143.9277,143.9368,143.8278,143.846,1500.0
2019-11-06 14:05:00,158.35,158.4,158.3,158.4,3157.0,143.8187,143.8642,143.7733,143.8642,3157.0
2019-11-06 14:10:00,158.44,158.44,158.33,158.37,1506.0,143.9005,143.9005,143.8006,143.8369,1506.0
2019-11-06 14:15:00,158.37,158.41,158.26,158.28,10814.0,143.8369,143.8732,143.737,143.7552,10814.0
2019-11-06 14:20:00,158.31,158.31,158.05,158.09,3749.0,143.7824,143.7824,143.5463,143.5826,3749.0
2019-11-06 14:25:00,158.12,158.21,158.12,158.21,2351.0,143.6099,143.6916,143.6099,143.6916,2351.0
2019-11-06 14:30:00,158.26,158.3,158.06,158.07,3980.0,143.737,143.7733,143.5554,143.5644,3980.0
2019-11-06 14:35:00,158.12,158.13,158.06,158.1,1553.0,143.6099,143.6189,143.5554,143.5917,1553.0
2019-11-06 14:40:00,158.1,158.12,158.02,158.11,2568.0,143.5917,143.6099,143.519,143.6008,2568.0
2019-11-06 14:45:00,158.14,158.25,158.14,158.25,1105.0,143.628,143.7279,143.628,143.7279,1105.0
2019-11-06 14:50:00,158.24,158.28,158.17,158.17,3400.0,143.7188,143.7552,143.6553,143.6553,3400.0
2019-11-06 14:55:00,158.21,158.21,157.85,157.93,18728.0,143.6916,143.6916,143.3646,143.4373,18728.0
2019-11-06 15:00:00,157.96,157.99,157.86,157.87,4244.0,143.4645,143.4918,143.3737,143.3828,4244.0
2019-11-06 15:05:00,157.85,157.89,157.69,157.69,6191.0,143.3646,143.401,143.2193,143.2193,6191.0
2019-11-06 15:10:00,157.69,158.03,157.68,157.93,5768.0,143.2193,143.5281,143.2102,143.4373,5768.0
2019-11-06 15:15:00,157.87,157.92,157.79,157.79,7885.0,143.3828,143.4282,143.3101,143.3101,7885.0
2019-11-06 15:20:00,157.8,158.04,157.79,158.03,3666.0,143.3192,143.5372,143.3101,143.5281,3666.0
2019-11-06 15:25:00,158.0,158.02,157.94,157.95,4940.0,143.5009,143.519,143.4464,143.4555,4940.0
2019-11-06 15:30:00,157.93,157.93,157.81,157.87,5624.0,143.4373,143.4373,143.3283,143.3828,5624.0
2019-11-06 15:35:00,157.87,157.92,157.8,157.88,7431.0,143.3828,143.4282,143.3192,143.3919,7431.0
2019-11-06 15:40:00,157.88,157.88,157.68,157.7,7508.0,143.3919,143.3919,143.2102,143.2284,7508.0
2019-11-06 15:45:00,157.67,157.9,157.63,157.89,18763.0,143.2011,143.41,143.1648,143.401,18763.0
2019-11-06 15:50:00,157.9,157.97,157.7,157.74,19712.0,143.41,143.4736,143.2284,143.2647,19712.0
2019-11-06 15:55:00,157.73,157.89,157.54,157.86,54835.0,143.2556,143.401,143.0831,143.3737,54835.0
2019-11-07 09:30:00,159.2,159.63,158.59,159.13,15005.0,144.5907,144.9813,144.0367,144.5272,15005.0
2019-11-07 09:35:00,159.33,159.58,159.15,159.35,6220.0,144.7088,144.9359,144.5453,144.727,6220.0
2019-11-07 09:40:00,159.38,159.57,158.82,158.93,7536.0,144.7542,144.9268,144.2456,144.3455,7536.0
2019-11-07 09:45:00,158.85,158.94,158.07,158.55,7104.0,144.2729,144.3546,143.5644,144.0004,7104.0
2019-11-07 09:50:00,158.36,158.6,158.3,158.51,5363.0,143.8278,144.0458,143.7733,143.9641,5363.0
2019-11-07 09:55:00,158.51,159.14,158.51,158.97,7084.0,143.9641,144.5363,143.9641,144.3819,7084.0
2019-11-07 10:00:00,159.03,159.06,158.49,158.54,9682.0,144.4363,144.4636,143.9459,143.9913,9682.0
2019-11-07 10:05:00,158.55,158.62,158.38,158.42,5323.0,144.0004,144.064,143.846,143.8823,5323.0
2019-11-07 10:10:00,158.48,158.64,158.28,158.6,8089.0,143.9368,144.0821,143.7552,144.0458,8089.0
2019-11-07 10:15:00,158.62,159.12,158.62,159.11,5251.0,144.064,144.5181,144.064,144.509,5251.0
2019-11-07 10:20:00,159.09,159.5,159.08,159.43,11605.0,144.4908,144.8632,144.4818,144.7996,11605.0
2019-11-07 10:25:00,159.45,159.48,159.33,159.4,4432.0,144.8178,144.845,144.7088,144.7724,4432.0
2019-11-07 10:30:00,159.41,159.89,159.37,159.66,9268.0,144.7815,145.2174,144.7451,145.0085,9268.0
2019-11-07 10:35:00,159.66,159.69,159.54,159.65,2643.0,145.0085,145.0358,144.8995,144.9994,2643.0
2019-11-07 10:40:00,159.66,159.72,159.49,159.64,3200.0,145.0085,145.063,144.8541,144.9904,3200.0
2019-11-07 10:45:00,159.67,159.95,159.63,159.95,7303.0,145.0176,145.2719,144.9813,145.2719,7303.0
2019-11-07 10:50:00,159.95,160.54,159.95,160.51,61094.0,145.2719,145.8078,145.2719,145.7805,61094.0
2019-11-07 10:55:00,160.46,160.63,160.35,160.45,7016.0,145.7351,145.8895,145.6352,145.726,7016.0
2019-11-07 11:00:00,160.42,160.42,160.14,160.15,5049.0,145.6988,145.6988,145.4445,145.4536,5049.0
2019-11-07 11:05:00,160.1,160.1,159.77,159.78,7132.0,145.4082,145.4082,145.1084,145.1175,7132.0
2019-11-07 11:10:00,159.65,159.86,159.65,159.8,2618.0,144.9994,145.1902,144.9994,145.1357,2618.0
2019-11-07 11:15:00,159.77,160.0,159.77,160.0,4305.0,145.1084,145.3173,145.1084,145.3173,4305.0
2019-11-07 11:20:00,159.91,159.96,159.69,159.72,3750.0,145.2356,145.281,145.0358,145.063,3750.0
2019-11-07 11:25:00,159.72,159.72,159.52,159.63,5374.0,145.063,145.063,144.8814,144.9813,5374.0
2019-11-07 11:30:00,159.63,159.75,159.63,159.73,2553.0,144.9813,145.0903,144.9813,145.0721,2553.0
2019-11-07 11:35:00,159.73,159.87,159.71,159.83,2226.0,145.0721,145.1993,145.0539,145.1629,2226.0
2019-11-07 11:40:00,159.83,160.1,159.79,160.0,2003.0,145.1629,145.4082,145.1266,145.3173,2003.0
2019-11-07 11:45:00,160.06,160.07,159.83,159.83,2437.0,145.3718,145.3809,145.1629,145.1629,2437.0
2019-11-07 11:50:00,159.83,159.83,159.61,159.65,2100.0,145.1629,145.1629,144.9631,144.9994,2100.0
2019-11-07 11:55:00,159.74,160.12,159.72,160.11,4251.0,145.0812,145.4263,145.063,145.4172,4251.0
2019-11-07 12:00:00,160.11,160.11,159.88,160.03,1960.0,145.4172,145.4172,145.2083,145.3446,1960.0
2019-11-07 12:05:00,160.02,160.1,159.98,160.05,1467.0,145.3355,145.4082,145.2992,145.3627,1467.0
2019-11-07 12:10:00,160.1,160.3,160.1,160.24,1200.0,145.4082,145.5898,145.4082,145.5353,1200.0
2019-11-07 12:15:00,160.24,160.29,160.17,160.27,2974.0,145.5353,145.5807,145.4717,145.5626,2974.0
2019-11-07 12:20:00,160.28,160.62,160.28,160.52,6216.0,145.5716,145.8804,145.5716,145.7896,6216.0
2019-11-07 12:25:00,160.52,160.52,160.36,160.42,2396.0,145.7896,145.7896,145.6443,145.6988,2396.0
2019-11-07 12:30:00,160.38,160.38,160.18,160.29,809.0,145.6625,145.6625,145.4808,145.5807,809.0
2019-11-07 12:35:00,160.29,160.29,160.18,160.26,1600.0,145.5807,145.5807,145.4808,145.5535,1600.0
2019-11-07 12:40:00,160.28,160.29,160.22,160.22,2518.0,145.5716,145.5807,145.5171,145.5171,2518.0
2019-11-07 12:45:00,160.22,160.24,160.14,160.21,2300.0,145.5171,145.5353,145.4445,145.5081,2300.0
2019-11-07 12:50:00,160.21,160.22,160.12,160.13,2908.0,145.5081,145.5171,145.4263,145.4354,2908.0
2019-11-07 12:55:00,160.11,160.16,160.06,160.06,3268.0,145.4172,145.4626,145.3718,145.3718,3268.0
2019-11-07 13:00:00,160.08,160.09,159.87,159.88,4083.0,145.39,145.3991,145.1993,145.2083,4083.0
2019-11-07 13:05:00,159.84,159.84,159.6,159.62,3500.0,145.172,145.172,144.954,144.9722,3500.0
2019-11-07 13:10:00,159.62,159.68,159.61,159.66,2158.0,144.9722,145.0267,144.9631,145.0085,2158.0
2019-11-07 13:15:00,159.67,159.8,159.64,159.8,2593.0,145.0176,145.1357,144.9904,145.1357,2593.0
2019-11-07 13:20:00,159.72,159.77,159.64,159.73,5237.0,145.063,145.1084,144.9904,145.0721,5237.0
2019-11-07 13:25:00,159.76,159.8,159.73,159.74,1778.0,145.0994,145.1357,145.0721,145.0812,1778.0
2019-11-07 13:30:00,159.74,159.75,159.48,159.5,4957.0,145.0812,145.0903,144.845,144.8632,4957.0
2019-11-07 13:35:00,159.53,159.53,159.19,159.32,5362.0,144.8905,144.8905,144.5817,144.6997,5362.0
2019-11-07 13:40:00,159.33,159.38,159.33,159.35,2027.0,144.7088,144.7542,144.7088,144.727,2027.0
2019-11-07 13:45:00,159.34,159.43,159.31,159.31,4711.0,144.7179,144.7996,144.6906,144.6906,4711.0
2019-11-07 13:50:00,159.33,159.4,159.26,159.39,5432.0,144.7088,144.7724,144.6452,144.7633,5432.0
2019-11-07 13:55:00,159.43,159.43,159.34,159.34,2579.0,144.7996,144.7996,144.7179,144.7179,2579.0
2019-11-07 14:00:00,159.36,159.48,159.35,159.45,3879.0,144.7361,144.845,144.727,144.8178,3879.0
2019-11-07 14:05:00,159.41,159.61,159.41,159.61,6992.0,144.7815,144.9631,144.7815,144.9631,6992.0
2019-11-07 14:10:00,159.61,159.68,159.46,159.49,7901.0,144.9631,145.0267,144.8269,144.8541,7901.0
2019-11-07 14:15:00,159.55,159.57,159.47,159.51,4020.0,144.9086,144.9268,144.836,144.8723,4020.0
2019-11-07 14:20:00,159.5,159.54,159.45,159.48,1518.0,144.8632,144.8995,144.8178,144.845,1518.0
2019-11-07 14:25:00,159.44,159.44,159.34,159.37,2942.0,144.8087,144.8087,144.7179,144.7451,2942.0
2019-11-07 14:30:00,159.35,159.35,159.12,159.12,1200.0,144.727,144.727,144.5181,144.5181,1200.0
2019-11-07 14:35:00,159.15,159.27,159.12,159.27,4210.0,144.5453,144.6543,144.5181,144.6543,4210.0
2019-11-07 14:40:00,159.24,159.26,158.52,158.78,7048.0,144.6271,144.6452,143.9731,144.2093,7048.0
2019-11-07 14:45:00,158.78,158.89,158.74,158.8,2917.0,144.2093,144.3092,144.173,144.2275,2917.0
2019-11-07 14:50:00,158.7,158.8,158.67,158.73,4285.0,144.1366,144.2275,144.1094,144.1639,4285.0
2019-11-07 14:55:00,158.77,158.92,158.77,158.92,3820.0,144.2002,144.3364,144.2002,144.3364,3820.0
2019-11-07 15:00:00,158.97,159.07,158.95,159.03,2426.0,144.3819,144.4727,144.3637,144.4363,2426.0
2019-11-07 15:05:00,159.07,159.15,159.04,159.15,3714.0,144.4727,144.5453,144.4454,144.5453,3714.0
2019-11-07 15:10:00,159.14,159.14,159.04,159.05,3946.0,144.5363,144.5363,144.4454,144.4545,3946.0
2019-11-07 15:15:00,159.04,159.04,158.61,158.61,3551.0,144.4454,144.4454,144.0549,144.0549,3551.0
2019-11-07 15:20:00,158.55,158.66,158.51,158.52,3814.0,144.0004,144.1003,143.9641,143.9731,3814.0
2019-11-07 15:25:00,158.52,158.7,158.46,158.68,4084.0,143.9731,144.1366,143.9187,144.1185,4084.0
2019-11-07 15:30:00,158.7,158.81,158.69,158.76,10530.0,144.1366,144.2365,144.1275,144.1911,10530.0
2019-11-07 15:35:00,158.77,158.77,158.58,158.58,5299.0,144.2002,144.2002,144.0276,144.0276,5299.0
2019-11-07 15:40:00,158.58,158.58,158.34,158.35,6558.0,144.0276,144.0276,143.8097,143.8187,6558.0
2019-11-07 15:45:00,158.31,158.35,158.15,158.25,23142.0,143.7824,143.8187,143.6371,143.7279,23142.0
2019-11-07 15:50:00,158.26,158.29,157.89,157.96,15190.0,143.737,143.7643,143.401,143.4645,15190.0
2019-11-07 15:55:00,157.95,158.1,157.71,157.75,109973.0,143.4555,143.5917,143.2375,143.2738,109973.0
2019-11-08 09:30:00,157.79,158.58,157.76,158.37,11895.0,143.3101,144.0276,143.2829,143.8369,11895.0
2019-11-08 09:35:00,158.59,158.59,158.01,158.25,6301.0,144.0367,144.0367,143.5099,143.7279,6301.0
2019-11-08 09:40:00,158.17,158.17,157.51,157.51,8826.0,143.6553,143.6553,143.0558,143.0558,8826.0
2019-11-08 09:45:00,157.54,157.99,157.54,157.92,5948.0,143.0831,143.4918,143.0831,143.4282,5948.0
2019-11-08 09:50:00,157.9,158.02,157.76,157.86,5408.0,143.41,143.519,143.2829,143.3737,5408.0
2019-11-08 09:55:00,157.85,158.17,156.99,156.99,9120.0,143.3646,143.6553,142.5835,142.5835,9120.0
2019-11-08 10:00:00,157.1,157.65,156.56,157.41,6336.0,142.6835,143.183,142.193,142.965,6336.0
2019-11-08 10:05:00,157.29,157.42,157.18,157.42,4989.0,142.856,142.9741,142.7561,142.9741,4989.0
2019-11-08 10:10:00,157.34,157.84,157.28,157.75,4997.0,142.9014,143.3555,142.8469,143.2738,4997.0
2019-11-08 10:15:00,157.78,158.41,157.76,158.39,18863.0,143.3011,143.8732,143.2829,143.8551,18863.0
2019-11-08 10:20:00,158.39,158.56,157.98,157.99,10209.0,143.8551,144.0095,143.4827,143.4918,10209.0
2019-11-08 10:25:00,158.03,158.03,157.72,157.91,9734.0,143.5281,143.5281,143.2466,143.4191,9734.0
2019-11-08 10:30:00,157.91,157.91,157.34,157.64,4700.0,143.4191,143.4191,142.9014,143.1739,4700.0
2019-11-08 10:35:00,157.65,157.75,157.45,157.6,5120.0,143.183,143.2738,143.0013,143.1376,5120.0
2019-11-08 10:40:00,157.57,157.81,157.57,157.74,11134.0,143.1103,143.3283,143.1103,143.2647,11134.0
2019-11-08 10:45:00,157.72,157.88,157.69,157.81,7224.0,143.2466,143.3919,143.2193,143.3283,7224.0
2019-11-08 10:50:00,157.81,157.94,157.6,157.89,5323.0,143.3283,143.4464,143.1376,143.401,5323.0
2019-11-08 10:55:00,157.89,157.89,157.44,157.5,4425.0,143.401,143.401,142.9923,143.0467,4425.0
2019-11-08 11:00:00,157.5,157.76,157.5,157.76,5142.0,143.0467,143.2829,143.0467,143.2829,5142.0
2019-11-08 11:05:00,157.76,157.9,157.66,157.85,3222.0,143.2829,143.41,143.1921,143.3646,3222.0
2019-11-08 11:10:00,157.91,157.98,157.73,157.78,4833.0,143.4191,143.4827,143.2556,143.3011,4833.0
2019-11-08 11:15:00,157.83,157.87,157.62,157.62,4094.0,143.3465,143.3828,143.1557,143.1557,4094.0
2019-11-08 11:20:00,157.63,157.67,157.52,157.61,4590.0,143.1648,143.2011,143.0649,143.1467,4590.0
2019-11-08 11:25:00,157.61,157.67,157.57,157.64,5222.0,143.1467,143.2011,143.1103,143.1739,5222.0
2019-11-08 11:30:00,157.64,157.93,157.59,157.9,7647.0,143.1739,143.4373,143.1285,143.41,7647.0
2019-11-08 11:35:00,157.9,158.32,157.9,158.3,1100.0,143.41,143.7915,143.41,143.7733,1100.0
2019-11-08 11:40:00,158.44,158.44,158.2,158.33,13018.0,143.9005,143.9005,143.6825,143.8006,13018.0
2019-11-08 11:45:00,158.31,158.7,158.3,158.47,12228.0,143.7824,144.1366,143.7733,143.9277,12228.0
2019-11-08 11:50:00,158.47,158.57,158.39,158.48,7999.0,143.9277,144.0186,143.8551,143.9368,7999.0
2019-11-08 11:55:00,158.53,158.64,158.53,158.63,5932.0,143.9822,144.0821,143.9822,144.0731,5932.0
2019-11-08 12:00:00,158.63,158.7,158.48,158.49,17397.0,144.0731,144.1366,143.9368,143.9459,17397.0
2019-11-08 12:05:00,158.49,158.7,158.46,158.7,5413.0,143.9459,144.1366,143.9187,144.1366,5413.0
2019-11-08 12:10:00,158.66,158.73,158.54,158.71,3796.0,144.1003,144.1639,143.9913,144.1457,3796.0
2019-11-08 12:15:00,158.74,158.77,158.56,158.56,3963.0,144.173,144.2002,144.0095,144.0095,3963.0
2019-11-08 12:20:00,158.56,158.6,158.42,158.46,2259.0,144.0095,144.0458,143.8823,143.9187,2259.0
2019-11-08 12:25:00,158.45,158.59,158.45,158.5,7635.0,143.9096,144.0367,143.9096,143.955,7635.0
2019-11-08 12:30:00,158.5,158.53,158.43,158.43,5078.0,143.955,143.9822,143.8914,143.8914,5078.0
2019-11-08 12:35:00,158.43,158.51,158.4,158.51,6447.0,143.8914,143.9641,143.8642,143.9641,6447.0
2019-11-08 12:40:00,158.52,158.55,158.45,158.55,3235.0,143.9731,144.0004,143.9096,144.0004,3235.0
2019-11-08 12:45:00,158.5,158.5,158.38,158.42,2087.0,143.955,143.955,143.846,143.8823,2087.0
2019-11-08 12:50:00,158.42,158.5,158.32,158.45,3261.0,143.8823,143.955,143.7915,143.9096,3261.0
2019-11-08 12:55:00,158.43,158.65,158.39,158.64,10132.0,143.8914,144.0912,143.8551,144.0821,10132.0
2019-11-08 13:00:00,158.66,158.72,158.63,158.72,3515.0,144.1003,144.1548,144.0731,144.1548,3515.0
2019-11-08 13:05:00,158.73,158.81,158.71,158.71,2530.0,144.1639,144.2365,144.1457,144.1457,2530.0
2019-11-08 13:10:00,158.68,158.75,158.68,158.69,1622.0,144.1185,144.182,144.1185,144.1275,1622.0
2019-11-08 13:15:00,158.72,158.79,158.72,158.72,2396.0,144.1548,144.2184,144.1548,144.1548,2396.0
2019-11-08 13:20:00,158.7,158.7,158.65,158.68,1646.0,144.1366,144.1366,144.0912,144.1185,1646.0
2019-11-08 13:25:00,158.6,158.71,158.59,158.67,2767.0,144.0458,144.1457,144.0367,144.1094,2767.0
2019-11-08 13:30:00,158.65,158.71,158.65,158.67,3015.0,144.0912,144.1457,144.0912,144.1094,3015.0
2019-11-08 13:35:00,158.67,158.69,158.64,158.69,3100.0,144.1094,144.1275,144.0821,144.1275,3100.0
2019-11-08 13:40:00,158.69,158.72,158.62,158.66,1963.0,144.1275,144.1548,144.064,144.1003,1963.0
2019-11-08 13:45:00,158.64,158.69,158.59,158.66,4070.0,144.0821,144.1275,144.0367,144.1003,4070.0
2019-11-08 13:50:00,158.66,158.75,158.61,158.67,8155.0,144.1003,144.182,144.0549,144.1094,8155.0
2019-11-08 13:55:00,158.59,158.65,158.58,158.62,2248.0,144.0367,144.0912,144.0276,144.064,2248.0
2019-11-08 14:00:00,158.62,158.66,158.52,158.53,5453.0,144.064,144.1003,143.9731,143.9822,5453.0
2019-11-08 14:05:00,158.53,158.53,158.33,158.38,3533.0,143.9822,143.9822,143.8006,143.846,3533.0
2019-11-08 14:10:00,158.38,158.38,158.23,158.23,4064.0,143.846,143.846,143.7098,143.7098,4064.0
2019-11-08 14:15:00,158.21,158.21,158.04,158.06,3349.0,143.6916,143.6916,143.5372,143.5554,3349.0
2019-11-08 14:20:00,158.04,158.06,157.94,158.01,3212.0,143.5372,143.5554,143.4464,143.5099,3212.0
2019-11-08 14:25:00,158.02,158.03,157.98,157.98,3336.0,143.519,143.5281,143.4827,143.4827,3336.0
2019-11-08 14:30:00,158.0,158.1,157.99,158.07,5312.0,143.5009,143.5917,143.4918,143.5644,5312.0
2019-11-08 14:35:00,158.07,158.1,158.07,158.1,3142.0,143.5644,143.5917,143.5644,143.5917,3142.0
2019-11-08 14:40:00,158.12,158.15,158.08,158.13,6957.0,143.6099,143.6371,143.5735,143.6189,6957.0
2019-11-08 14:45:00,158.1,158.1,158.04,158.06,4408.0,143.5917,143.5917,143.5372,143.5554,4408.0
2019-11-08 14:50:00,158.1,158.1,158.07,158.08,2829.0,143.5917,143.5917,143.5644,143.5735,2829.0
2019-11-08 14:55:00,158.08,158.16,158.08,158.16,5146.0,143.5735,143.6462,143.5735,143.6462,5146.0
2019-11-08 15:00:00,158.15,158.19,158.14,158.18,4197.0,143.6371,143.6734,143.628,143.6643,4197.0
2019-11-08 15:05:00,158.19,158.22,158.16,158.21,6437.0,143.6734,143.7007,143.6462,143.6916,6437.0
2019-11-08 15:10:00,158.21,158.21,158.12,158.16,5164.0,143.6916,143.6916,143.6099,143.6462,5164.0
2019-11-08 15:15:00,158.14,158.15,158.0,158.01,10610.0,143.628,143.6371,143.5009,143.5099,10610.0
2019-11-08 15:20:00,158.04,158.11,158.0,158.05,6565.0,143.5372,143.6008,143.5009,143.5463,6565.0
2019-11-08 15:25:00,158.09,158.12,158.02,158.07,8179.0,143.5826,143.6099,143.519,143.5644,8179.0
2019-11-08 15:30:00,158.1,158.21,157.97,158.18,19770.0,143.5917,143.6916,143.4736,143.6643,19770.0
2019-11-08 15:35:00,158.19,158.21,158.11,158.14,7771.0,143.6734,143.6916,143.6008,143.628,7771.0
2019-11-08 15:40:00,158.14,158.21,158.1,158.19,8989.0,143.628,143.6916,143.5917,143.6734,8989.0
2019-11-08 15:45:00,158.17,158.22,158.08,158.12,11207.0,143.6553,143.7007,143.5735,143.6099,11207.0
2019-11-08 15:50:00,158.12,158.43,158.12,158.4,19293.0,143.6099,143.8914,143.6099,143.8642,19293.0
2019-11-08 15:55:00,158.38,158.63,158.28,158.5,54594.0,143.846,144.0731,143.7552,143.955,54594.0
2019-11-11 09:30:00,156.68,158.25,156.68,158.12,12464.0,142.302,143.7279,142.302,143.6099,12464.0
2019-11-11 09:35:00,157.97,158.86,157.54,158.86,14769.0,143.4736,144.2819,143.0831,144.2819,14769.0
2019-11-11 09:40:00,158.89,158.92,158.04,158.35,7208.0,144.3092,144.3364,143.5372,143.8187,7208.0
2019-11-11 09:45:00,158.51,158.74,158.34,158.48,5705.0,143.9641,144.173,143.8097,143.9368,5705.0
2019-11-11 09:50:00,158.47,158.74,158.46,158.59,5085.0,143.9277,144.173,143.9187,144.0367,5085.0
2019-11-11 09:55:00,158.59,158.7,158.23,158.59,7334.0,144.0367,144.1366,143.7098,144.0367,7334.0
2019-11-11 10:00:00,158.56,158.82,158.56,158.75,4886.0,144.0095,144.2456,144.0095,144.182,4886.0
2019-11-11 10:05:00,158.84,158.84,158.2,158.3,6532.0,144.2638,144.2638,143.6825,143.7733,6532.0
2019-11-11 10:10:00,158.54,158.64,158.45,158.49,4279.0,143.9913,144.0821,143.9096,143.9459,4279.0
2019-11-11 10:15:00,158.57,158.67,158.49,158.5,3730.0,144.0186,144.1094,143.9459,143.955,3730.0
2019-11-11 10:20:00,158.5,158.69,158.49,158.6,3471.0,143.955,144.1275,143.9459,144.0458,3471.0
2019-11-11 10:25:00,158.67,159.0,158.54,158.86,13765.0,144.1094,144.4091,143.9913,144.2819,13765.0
2019-11-11 10:30:00,158.9,159.0,158.85,158.91,3428.0,144.3183,144.4091,144.2729,144.3274,3428.0
2019-11-11 10:35:00,158.91,159.19,158.88,159.13,4562.0,144.3274,144.5817,144.3001,144.5272,4562.0
2019-11-11 10:40:00,159.13,159.17,159.01,159.15,4488.0,144.5272,144.5635,144.4182,144.5453,4488.0
2019-11-11 10:45:00,159.09,159.27,159.01,159.27,2090.0,144.4908,144.6543,144.4182,144.6543,2090.0
2019-11-11 10:50:00,159.21,159.25,159.09,159.13,2106.0,144.5998,144.6362,144.4908,144.5272,2106.0
2019-11-11 10:55:00,159.14,159.35,159.14,159.24,4288.0,144.5363,144.727,144.5363,144.6271,4288.0
2019-11-11 11:00:00,159.19,159.19,159.04,159.04,2786.0,144.5817,144.5817,144.4454,144.4454,2786.0
2019-11-11 11:05:00,158.93,159.01,158.86,158.99,5567.0,144.3455,144.4182,144.2819,144.4,5567.0
2019-11-11 11:10:00,159.0,159.0,158.86,158.91,6307.0,144.4091,144.4091,144.2819,144.3274,6307.0
2019-11-11 11:15:00,158.9,158.9,158.62,158.7,5063.0,144.3183,144.3183,144.064,144.1366,5063.0
2019-11-11 11:20:00,158.68,158.79,158.62,158.77,4112.0,144.1185,144.2184,144.064,144.2002,4112.0
2019-11-11 11:25:00,158.76,158.84,158.71,158.84,4306.0,144.1911,144.2638,144.1457,144.2638,4306.0
2019-11-11 11:30:00,158.84,159.0,158.84,158.86,6132.0,144.2638,144.4091,144.2638,144.2819,6132.0
2019-11-11 11:35:00,158.87,159.2,158.84,159.16,4049.0,144.291,144.5907,144.2638,144.5544,4049.0
2019-11-11 11:40:00,159.16,159.31,159.16,159.2,1845.0,144.5544,144.6906,144.5544,144.5907,1845.0
2019-11-11 11:45:00,159.2,159.29,159.14,159.14,3129.0,144.5907,144.6725,144.5363,144.5363,3129.0
2019-11-11 11:50:00,159.08,159.19,159.05,159.19,1420.0,144.4818,144.5817,144.4545,144.5817,1420.0
2019-11-11 11:55:00,159.2,159.28,159.2,159.24,1494.0,144.5907,144.6634,144.5907,144.6271,1494.0
2019-11-11 12:00:00,159.31,159.39,159.3,159.31,1500.0,144.6906,144.7633,144.6816,144.6906,1500.0
2019-11-11 12:05:00,159.29,159.35,159.26,159.28,1600.0,144.6725,144.727,144.6452,144.6634,1600.0
2019-11-11 12:10:00,159.3,159.33,159.12,159.13,4696.0,144.6816,144.7088,144.5181,144.5272,4696.0
2019-11-11 12:15:00,159.15,159.22,159.12,159.12,3211.0,144.5453,144.6089,144.5181,144.5181,3211.0
2019-11-11 12:20:00,159.09,159.1,158.67,158.74,7475.0,144.4908,144.4999,144.1094,144.173,7475.0
2019-11-11 12:25:00,158.76,159.13,158.74,159.12,1200.0,144.1911,144.5272,144.173,144.5181,1200.0
2019-11-11 12:30:00,159.2,159.2,159.01,159.07,3380.0,144.5907,144.5907,144.4182,144.4727,3380.0
2019-11-11 12:35:00,159.16,159.16,159.05,159.09,1522.0,144.5544,144.5544,144.4545,144.4908,1522.0
2019-11-11 12:40:00,159.09,159.15,159.06,159.06,1400.0,144.4908,144.5453,144.4636,144.4636,1400.0
2019-11-11 12:45:00,159.06,159.11,159.02,159.02,1162.0,144.4636,144.509,144.4273,144.4273,1162.0
2019-11-11 12:50:00,159.02,159.02,158.86,158.86,1000.0,144.4273,144.4273,144.2819,144.2819,1000.0
2019-11-11 12:55:00,158.95,158.98,158.93,158.98,1000.0,144.3637,144.3909,144.3455,144.3909,1000.0
2019-11-11 13:00:00,158.94,159.06,158.94,159.05,1938.0,144.3546,144.4636,144.3546,144.4545,1938.0
2019-11-11 13:05:00,159.13,159.13,158.94,159.0,3414.0,144.5272,144.5272,144.3546,144.4091,3414.0
2019-11-11 13:10:00,158.97,159.0,158.91,158.97,1147.0,144.3819,144.4091,144.3274,144.3819,1147.0
2019-11-11 13:15:00,158.97,159.06,158.97,159.0,1315.0,144.3819,144.4636,144.3819,144.4091,1315.0
2019-11-11 13:20:00,159.04,159.04,158.9,158.93,1900.0,144.4454,144.4454,144.3183,144.3455,1900.0
2019-11-11 13:25:00,158.93,158.93,158.77,158.91,2862.0,144.3455,144.3455,144.2002,144.3274,2862.0
2019-11-11 13:30:00,158.98,158.98,158.81,158.81,3010.0,144.3909,144.3909,144.2365,144.2365,3010.0
2019-11-11 13:35:00,158.85,158.91,158.8,158.84,3999.0,144.2729,144.3274,144.2275,144.2638,3999.0
2019-11-11 13:40:00,158.86,158.9,158.8,158.89,3475.0,144.2819,144.3183,144.2275,144.3092,3475.0
2019-11-11 13:45:00,158.87,158.87,158.74,158.74,1764.0,144.291,144.291,144.173,144.173,1764.0
2019-11-11 13:50:00,158.72,158.76,158.71,158.71,2326.0,144.1548,144.1911,144.1457,144.1457,2326.0
2019-11-11 13:55:00,158.69,158.8,158.63,158.8,1619.0,144.1275,144.2275,144.0731,144.2275,1619.0
2019-11-11 14:00:00,158.8,158.8,158.75,158.75,1462.0,144.2275,144.2275,144.182,144.182,1462.0
2019-11-11 14:05:00,158.77,158.79,158.66,158.66,3727.0,144.2002,144.2184,144.1003,144.1003,3727.0
2019-11-11 14:10:00,158.68,158.7,158.66,158.67,1901.0,144.1185,144.1366,144.1003,144.1094,1901.0
2019-11-11 14:15:00,158.66,158.74,158.65,158.74,1200.0,144.1003,144.173,144.0912,144.173,1200.0
2019-11-11 14:20:00,158.72,158.72,158.65,158.71,1613.0,144.1548,144.1548,144.0912,144.1457,1613.0
2019-11-11 14:25:00,158.77,158.84,158.69,158.69,3280.0,144.2002,144.2638,144.1275,144.1275,3280.0
2019-11-11 14:30:00,158.68,158.69,158.63,158.65,2724.0,144.1185,144.1275,144.0731,144.0912,2724.0
2019-11-11 14:35:00,158.7,158.74,158.65,158.72,1518.0,144.1366,144.173,144.0912,144.1548,1518.0
2019-11-11 14:40:00,158.72,158.72,158.67,158.67,1824.0,144.1548,144.1548,144.1094,144.1094,1824.0
2019-11-11 14:45:00,158.67,158.72,158.67,158.68,1426.0,144.1094,144.1548,144.1094,144.1185,1426.0
2019-11-11 14:50:00,158.7,158.7,158.6,158.64,3407.0,144.1366,144.1366,144.0458,144.0821,3407.0
2019-11-11 14:55:00,158.67,158.75,158.67,158.75,1112.0,144.1094,144.182,144.1094,144.182,1112.0
2019-11-11 15:00:00,158.74,158.75,158.47,158.5,25527.0,144.173,144.182,143.9277,143.955,25527.0
2019-11-11 15:05:00,158.48,158.61,158.48,158.61,3493.0,143.9368,144.0549,143.9368,144.0549,3493.0
2019-11-11 15:10:00,158.66,158.66,158.59,158.59,1819.0,144.1003,144.1003,144.0367,144.0367,1819.0
2019-11-11 15:15:00,158.6,158.6,158.48,158.5,3209.0,144.0458,144.0458,143.9368,143.955,3209.0
2019-11-11 15:20:00,158.51,158.56,158.47,158.47,3132.0,143.9641,144.0095,143.9277,143.9277,3132.0
2019-11-11 15:25:00,158.49,158.54,158.47,158.53,2916.0,143.9459,143.9913,143.9277,143.9822,2916.0
2019-11-11 15:30:00,158.54,158.54,158.33,158.4,6301.0,143.9913,143.9913,143.8006,143.8642,6301.0
2019-11-11 15:35:00,158.47,158.53,158.45,158.5,6476.0,143.9277,143.9822,143.9096,143.955,6476.0
2019-11-11 15:40:00,158.47,158.51,158.45,158.46,4297.0,143.9277,143.9641,143.9096,143.9187,4297.0
2019-11-11 15:45:00,158.46,158.5,158.39,158.46,7766.0,143.9187,143.955,143.8551,143.9187,7766.0
2019-11-11 15:50:00,158.43,158.43,158.23,158.3,6046.0,143.8914,143.8914,143.7098,143.7733,6046.0
2019-11-11 15:55:00,158.35,158.45,158.33,158.43,29010.0,143.8187,143.9096,143.8006,143.8914,29010.0
2019-11-12 09:30:00,158.31,158.9,158.08,158.67,13828.0,143.7824,144.3183,143.5735,144.1094,13828.0
2019-11-12 09:35:00,158.57,159.64,158.43,159.28,7695.0,144.0186,144.9904,143.8914,144.6634,7695.0
2019-11-12 09:40:00,159.39,159.67,159.29,159.56,6750.0,144.7633,145.0176,144.6725,144.9177,6750.0
2019-11-12 09:45:00,159.5,159.56,159.12,159.27,5330.0,144.8632,144.9177,144.5181,144.6543,5330.0
2019-11-12 09:50:00,159.1,159.17,158.67,158.78,3833.0,144.4999,144.5635,144.1094,144.2093,3833.0
2019-11-12 09:55:00,158.84,158.88,158.31,158.37,2951.0,144.2638,144.3001,143.7824,143.8369,2951.0
2019-11-12 10:00:00,158.37,158.64,158.28,158.32,4801.0,143.8369,144.0821,143.7552,143.7915,4801.0
2019-11-12 10:05:00,158.32,158.77,158.26,158.77,5623.0,143.7915,144.2002,143.737,144.2002,5623.0
2019-11-12 10:10:00,158.77,158.87,158.52,158.78,5846.0,144.2002,144.291,143.9731,144.2093,5846.0
2019-11-12 10:15:00,158.88,159.0,158.78,158.93,36710.0,144.3001,144.4091,144.2093,144.3455,36710.0
2019-11-12 10:20:00,158.98,159.32,158.92,159.07,6287.0,144.3909,144.6997,144.3364,144.4727,6287.0
2019-11-12 10:25:00,159.1,159.11,158.82,159.07,5085.0,144.4999,144.509,144.2456,144.4727,5085.0
2019-11-12 10:30:00,159.07,159.21,159.05,159.2,3672.0,144.4727,144.5998,144.4545,144.5907,3672.0
2019-11-12 10:35:00,159.25,159.57,159.2,159.56,1700.0,144.6362,144.9268,144.5907,144.9177,1700.0
2019-11-12 10:40:00,159.61,159.91,159.61,159.83,3526.0,144.9631,145.2356,144.9631,145.1629,3526.0
2019-11-12 10:45:00,159.79,159.79,159.46,159.78,3598.0,145.1266,145.1266,144.8269,145.1175,3598.0
2019-11-12 10:50:00,159.75,159.75,159.51,159.51,1930.0,145.0903,145.0903,144.8723,144.8723,1930.0
2019-11-12 10:55:00,159.46,159.55,159.28,159.39,2196.0,144.8269,144.9086,144.6634,144.7633,2196.0
2019-11-12 11:00:00,159.23,159.46,159.22,159.22,3281.0,144.618,144.8269,144.6089,144.6089,3281.0
2019-11-12 11:05:00,159.22,159.63,159.18,159.63,2961.0,144.6089,144.9813,144.5726,144.9813,2961.0
2019-11-12 11:10:00,159.56,159.56,159.29,159.29,2213.0,144.9177,144.9177,144.6725,144.6725,2213.0
2019-11-12 11:15:00,159.23,159.4,159.2,159.3,3936.0,144.618,144.7724,144.5907,144.6816,3936.0
2019-11-12 11:20:00,159.37,159.44,159.28,159.4,5259.0,144.7451,144.8087,144.6634,144.7724,5259.0
2019-11-12 11:25:00,159.42,159.43,159.28,159.34,7432.0,144.7906,144.7996,144.6634,144.7179,7432.0
2019-11-12 11:30:00,159.3,159.63,159.22,159.45,35136.0,144.6816,144.9813,144.6089,144.8178,35136.0
2019-11-12 11:35:00,159.39,159.65,159.39,159.64,14962.0,144.7633,144.9994,144.7633,144.9904,14962.0
2019-11-12 11:40:00,159.64,159.74,159.63,159.63,3610.0,144.9904,145.0812,144.9813,144.9813,3610.0
2019-11-12 11:45:00,159.62,159.63,159.38,159.44,8672.0,144.9722,144.9813,144.7542,144.8087,8672.0
2019-11-12 11:50:00,159.49,159.63,159.38,159.61,2700.0,144.8541,144.9813,144.7542,144.9631,2700.0
2019-11-12 11:55:00,159.66,159.66,159.47,159.49,3844.0,145.0085,145.0085,144.836,144.8541,3844.0
2019-11-12 12:00:00,159.49,159.51,159.13,159.19,12430.0,144.8541,144.8723,144.5272,144.5817,12430.0
2019-11-12 12:05:00,159.14,159.25,159.09,159.2,2108.0,144.5363,144.6362,144.4908,144.5907,2108.0
2019-11-12 12:10:00,159.19,159.3,159.01,159.01,7883.0,144.5817,144.6816,144.4182,144.4182,7883.0
2019-11-12 12:15:00,159.02,159.02,158.83,158.94,2675.0,144.4273,144.4273,144.2547,144.3546,2675.0
2019-11-12 12:20:00,158.93,159.08,158.93,158.97,4021.0,144.3455,144.4818,144.3455,144.3819,4021.0
2019-11-12 12:25:00,158.97,159.05,158.97,159.05,1320.0,144.3819,144.4545,144.3819,144.4545,1320.0
2019-11-12 12:30:00,159.08,159.32,158.99,159.22,128900.0,144.4818,144.6997,144.4,144.6089,128900.0
2019-11-12 12:35:00,159.22,159.6,159.15,159.6,2116.0,144.6089,144.954,144.5453,144.954,2116.0
2019-11-12 12:40:00,159.6,159.65,159.45,159.5,5159.0,144.954,144.9994,144.8178,144.8632,5159.0
2019-11-12 12:45:00,159.43,159.43,159.2,159.34,2801.0,144.7996,144.7996,144.5907,144.7179,2801.0
2019-11-12 12:50:00,159.38,159.42,159.21,159.39,2100.0,144.7542,144.7906,144.5998,144.7633,2100.0
2019-11-12 12:55:00,159.45,159.65,159.37,159.55,2186.0,144.8178,144.9994,144.7451,144.9086,2186.0
2019-11-12 13:00:00,159.55,159.7,159.52,159.68,1528.0,144.9086,145.0449,144.8814,145.0267,1528.0
2019-11-12 13:05:00,159.67,159.71,159.59,159.65,2423.0,145.0176,145.0539,144.945,144.9994,2423.0
2019-11-12 13:10:00,159.67,159.69,159.58,159.64,1121.0,145.0176,145.0358,144.9359,144.9904,1121.0
2019-11-12 13:15:00,159.64,159.69,159.61,159.61,5166.0,144.9904,145.0358,144.9631,144.9631,5166.0
2019-11-12 13:20:00,159.61,159.75,159.46,159.47,3402.0,144.9631,145.0903,144.8269,144.836,3402.0
2019-11-12 13:25:00,159.38,159.51,159.28,159.28,1846.0,144.7542,144.8723,144.6634,144.6634,1846.0
2019-11-12 13:30:00,159.29,159.46,159.29,159.42,2520.0,144.6725,144.8269,144.6725,144.7906,2520.0
2019-11-12 13:35:00,159.45,159.65,159.39,159.64,1509.0,144.8178,144.9994,144.7633,144.9904,1509.0
2019-11-12 13:40:00,159.63,159.68,159.54,159.66,2609.0,144.9813,145.0267,144.8995,145.0085,2609.0
2019-11-12 13:45:00,159.7,159.71,159.43,159.49,4122.0,145.0449,145.0539,144.7996,144.8541,4122.0
2019-11-12 13:50:00,159.46,159.46,159.24,159.32,1802.0,144.8269,144.8269,144.6271,144.6997,1802.0
2019-11-12 13:55:00,159.26,159.48,159.26,159.43,5647.0,144.6452,144.845,144.6452,144.7996,5647.0
2019-11-12 14:00:00,159.43,159.43,159.27,159.28,4375.0,144.7996,144.7996,144.6543,144.6634,4375.0
2019-11-12 14:05:00,159.27,159.27,159.17,159.21,4108.0,144.6543,144.6543,144.5635,144.5998,4108.0
2019-11-12 14:10:00,159.19,159.22,159.0,159.06,8058.0,144.5817,144.6089,144.4091,144.4636,8058.0
2019-11-12 14:15:00,159.03,159.06,158.95,158.96,16480.0,144.4363,144.4636,144.3637,144.3728,16480.0
2019-11-12 14:20:00,158.94,159.23,158.89,159.18,9277.0,144.3546,144.618,144.3092,144.5726,9277.0
2019-11-12 14:25:00,159.23,159.23,159.03,159.08,21393.0,144.618,144.618,144.4363,144.4818,21393.0
2019-11-12 14:30:00,159.08,159.38,159.05,159.33,3521.0,144.4818,144.7542,144.4545,144.7088,3521.0
2019-11-12 14:35:00,159.28,159.28,159.09,159.09,2431.0,144.6634,144.6634,144.4908,144.4908,2431.0
2019-11-12 14:40:00,159.09,159.17,159.03,159.03,5201.0,144.4908,144.5635,144.4363,144.4363,5201.0
2019-11-12 14:45:00,159.1,159.19,159.1,159.16,2020.0,144.4999,144.5817,144.4999,144.5544,2020.0
2019-11-12 14:50:00,159.14,159.14,159.01,159.04,10438.0,144.5363,144.5363,144.4182,144.4454,10438.0
2019-11-12 14:55:00,159.05,159.13,158.95,159.07,7915.0,144.4545,144.5272,144.3637,144.4727,7915.0
2019-11-12 15:00:00,159.1,159.28,159.1,159.17,5223.0,144.4999,144.6634,144.4999,144.5635,5223.0
2019-11-12 15:05:00,159.13,159.29,159.03,159.07,18643.0,144.5272,144.6725,144.4363,144.4727,18643.0
2019-11-12 15:10:00,159.05,159.25,159.0,159.25,3508.0,144.4545,144.6362,144.4091,144.6362,3508.0
2019-11-12 15:15:00,159.22,159.22,159.02,159.11,8910.0,144.6089,144.6089,144.4273,144.509,8910.0
2019-11-12 15:20:00,159.1,159.14,159.04,159.13,6910.0,144.4999,144.5363,144.4454,144.5272,6910.0
2019-11-12 15:25:00,159.14,159.17,159.04,159.09,8864.0,144.5363,144.5635,144.4454,144.4908,8864.0
2019-11-12 15:30:00,159.08,159.25,159.01,159.08,26582.0,144.4818,144.6362,144.4182,144.4818,26582.0
2019-11-12 15:35:00,159.08,159.13,159.04,159.07,13432.0,144.4818,144.5272,144.4454,144.4727,13432.0
2019-11-12 15:40:00,159.09,159.17,159.06,159.1,11703.0,144.4908,144.5635,144.4636,144.4999,11703.0
2019-11-12 15:45:00,159.09,159.17,158.98,159.06,20065.0,144.4908,144.5635,144.3909,144.4636,20065.0
2019-11-12 15:50:00,159.06,159.13,158.97,158.97,17452.0,144.4636,144.5272,144.3819,144.3819,17452.0
2019-11-12 15:55:00,158.95,159.05,158.91,158.92,70891.0,144.3637,144.4545,144.3274,144.3364,70891.0
2019-11-13 09:30:00,156.71,156.72,155.83,156.72,14662.0,142.3292,142.3383,141.53,142.3383,14662.0
2019-11-13 09:35:00,156.91,157.16,156.01,156.84,9242.0,142.5109,142.7379,141.6935,142.4473,9242.0
2019-11-13 09:40:00,156.74,156.74,156.36,156.47,3771.0,142.3565,142.3565,142.0114,142.1113,3771.0
2019-11-13 09:45:00,156.47,156.51,156.25,156.32,4373.0,142.1113,142.1476,141.9115,141.975,4373.0
2019-11-13 09:50:00,156.25,156.48,156.14,156.25,4521.0,141.9115,142.1203,141.8116,141.9115,4521.0
2019-11-13 09:55:00,156.3,156.67,156.29,156.5,8484.0,141.9569,142.2929,141.9478,142.1385,8484.0
2019-11-13 10:00:00,156.52,156.82,156.47,156.76,9399.0,142.1567,142.4291,142.1113,142.3747,9399.0
2019-11-13 10:05:00,156.79,157.25,156.79,157.16,4527.0,142.4019,142.8197,142.4019,142.7379,4527.0
2019-11-13 10:10:00,157.13,157.29,157.08,157.2,3604.0,142.7107,142.856,142.6653,142.7743,3604.0
2019-11-13 10:15:00,157.28,157.3,157.1,157.3,3000.0,142.8469,142.8651,142.6835,142.8651,3000.0
2019-11-13 10:20:00,157.23,157.39,157.23,157.37,2067.0,142.8015,142.9468,142.8015,142.9287,2067.0
2019-11-13 10:25:00,157.34,157.56,157.34,157.46,3391.0,142.9014,143.1012,142.9014,143.0104,3391.0
2019-11-13 10:30:00,157.5,157.7,157.43,157.43,4124.0,143.0467,143.2284,142.9832,142.9832,4124.0
2019-11-13 10:35:00,157.44,157.87,157.24,157.87,4253.0,142.9923,143.3828,142.8106,143.3828,4253.0
2019-11-13 10:40:00,158.07,158.07,157.78,157.91,5357.0,143.5644,143.5644,143.3011,143.4191,5357.0
2019-11-13 10:45:00,157.89,158.21,157.89,158.06,5963.0,143.401,143.6916,143.401,143.5554,5963.0
2019-11-13 10:50:00,158.11,158.14,158.01,158.1,3254.0,143.6008,143.628,143.5099,143.5917,3254.0
2019-11-13 10:55:00,158.08,158.23,158.04,158.19,2513.0,143.5735,143.7098,143.5372,143.6734,2513.0
2019-11-13 11:00:00,158.24,158.39,158.2,158.21,3840.0,143.7188,143.8551,143.6825,143.6916,3840.0
2019-11-13 11:05:00,158.21,158.21,157.85,157.85,2811.0,143.6916,143.6916,143.3646,143.3646,2811.0
2019-11-13 11:10:00,157.96,158.01,157.76,157.93,3306.0,143.4645,143.5099,143.2829,143.4373,3306.0
2019-11-13 11:15:00,158.04,158.39,158.04,158.38,1940.0,143.5372,143.8551,143.5372,143.846,1940.0
2019-11-13 11:20:00,158.56,158.72,158.53,158.53,4802.0,144.0095,144.1548,143.9822,143.9822,4802.0
2019-11-13 11:25:00,158.42,158.47,158.28,158.28,1446.0,143.8823,143.9277,143.7552,143.7552,1446.0
2019-11-13 11:30:00,158.33,158.7,158.33,158.47,3803.0,143.8006,144.1366,143.8006,143.9277,3803.0
2019-11-13 11:35:00,158.47,158.53,158.24,158.24,4634.0,143.9277,143.9822,143.7188,143.7188,4634.0
2019-11-13 11:40:00,158.34,158.92,158.34,158.8,2407.0,143.8097,144.3364,143.8097,144.2275,2407.0
2019-11-13 11:45:00,158.76,158.86,158.49,158.86,2376.0,144.1911,144.2819,143.9459,144.2819,2376.0
2019-11-13 11:50:00,158.69,158.73,158.62,158.71,1256.0,144.1275,144.1639,144.064,144.1457,1256.0
2019-11-13 11:55:00,158.71,158.84,158.63,158.72,3374.0,144.1457,144.2638,144.0731,144.1548,3374.0
2019-11-13 12:00:00,158.79,158.88,158.63,158.64,1434.0,144.2184,144.3001,144.0731,144.0821,1434.0
2019-11-13 12:05:00,158.62,158.62,158.53,158.53,802.0,144.064,144.064,143.9822,143.9822,802.0
2019-11-13 12:10:00,158.45,158.63,158.44,158.59,6137.0,143.9096,144.0731,143.9005,144.0367,6137.0
2019-11-13 12:15:00,158.66,158.76,158.6,158.65,4464.0,144.1003,144.1911,144.0458,144.0912,4464.0
2019-11-13 12:20:00,158.59,158.66,158.55,158.57,1335.0,144.0367,144.1003,144.0004,144.0186,1335.0
2019-11-13 12:25:00,158.55,158.63,158.4,158.4,2568.0,144.0004,144.0731,143.8642,143.8642,2568.0
2019-11-13 12:30:00,158.38,158.58,158.35,158.58,3177.0,143.846,144.0276,143.8187,144.0276,3177.0
2019-11-13 12:35:00,158.55,158.69,158.55,158.65,940.0,144.0004,144.1275,144.0004,144.0912,940.0
2019-11-13 12:40:00,158.7,158.92,158.7,158.77,3194.0,144.1366,144.3364,144.1366,144.2002,3194.0
2019-11-13 12:45:00,158.74,158.76,158.71,158.75,1040.0,144.173,144.1911,144.1457,144.182,1040.0
2019-11-13 12:50:00,158.86,158.9,158.75,158.84,1697.0,144.2819,144.3183,144.182,144.2638,1697.0
2019-11-13 12:55:00,159.0,159.1,159.0,159.09,3599.0,144.4091,144.4999,144.4091,144.4908,3599.0
2019-11-13 13:00:00,159.13,159.13,158.99,159.04,2300.0,144.5272,144.5272,144.4,144.4454,2300.0
2019-11-13 13:05:00,159.06,159.08,158.97,158.97,1603.0,144.4636,144.4818,144.3819,144.3819,1603.0
2019-11-13 13:10:00,158.86,158.91,158.76,158.81,2002.0,144.2819,144.3274,144.1911,144.2365,2002.0
2019-11-13 13:15:00,158.79,158.83,158.76,158.8,2914.0,144.2184,144.2547,144.1911,144.2275,2914.0
2019-11-13 13:20:00,158.83,158.83,158.68,158.68,1843.0,144.2547,144.2547,144.1185,144.1185,1843.0
2019-11-13 13:25:00,158.61,158.69,158.56,158.69,2161.0,144.0549,144.1275,144.0095,144.1275,2161.0
2019-11-13 13:30:00,158.67,158.85,158.66,158.81,1850.0,144.1094,144.2729,144.1003,144.2365,1850.0
2019-11-13 13:35:00,158.8,158.9,158.78,158.87,1388.0,144.2275,144.3183,144.2093,144.291,1388.0
2019-11-13 13:40:00,158.84,158.94,158.84,158.94,922.0,144.2638,144.3546,144.2638,144.3546,922.0
2019-11-13 13:45:00,158.94,159.06,158.91,159.01,1901.0,144.3546,144.4636,144.3274,144.4182,1901.0
2019-11-13 13:50:00,159.01,159.09,159.01,159.03,1910.0,144.4182,144.4908,144.4182,144.4363,1910.0
2019-11-13 13:55:00,158.97,159.0,158.26,158.48,5062.0,144.3819,144.4091,143.737,143.9368,5062.0
2019-11-13 14:00:00,158.45,158.53,158.28,158.42,2102.0,143.9096,143.9822,143.7552,143.8823,2102.0
2019-11-13 14:05:00,158.51,158.51,158.45,158.5,1857.0,143.9641,143.9641,143.9096,143.955,1857.0
2019-11-13 14:10:00,158.45,158.47,158.37,158.45,2337.0,143.9096,143.9277,143.8369,143.9096,2337.0
2019-11-13 14:15:00,158.5,158.58,158.49,158.58,3197.0,143.955,144.0276,143.9459,144.0276,3197.0
2019-11-13 14:20:00,158.58,158.6,158.48,158.51,2959.0,144.0276,144.0458,143.9368,143.9641,2959.0
2019-11-13 14:25:00,158.45,158.68,158.44,158.66,3771.0,143.9096,144.1185,143.9005,144.1003,3771.0
2019-11-13 14:30:00,158.69,158.87,158.67,158.72,4358.0,144.1275,144.291,144.1094,144.1548,4358.0
2019-11-13 14:35:00,158.82,158.83,158.75,158.83,1738.0,144.2456,144.2547,144.182,144.2547,1738.0
2019-11-13 14:40:00,158.83,158.95,158.79,158.87,4245.0,144.2547,144.3637,144.2184,144.291,4245.0
2019-11-13 14:45:00,158.86,158.9,158.77,158.83,4889.0,144.2819,144.3183,144.2002,144.2547,4889.0
2019-11-13 14:50:00,158.82,158.87,158.73,158.81,2410.0,144.2456,144.291,144.1639,144.2365,2410.0
2019-11-13 14:55:00,158.89,158.91,158.78,158.9,2501.0,144.3092,144.3274,144.2093,144.3183,2501.0
2019-11-13 15:00:00,158.98,159.06,158.93,159.01,4114.0,144.3909,144.4636,144.3455,144.4182,4114.0
2019-11-13 15:05:00,159.0,159.06,158.96,159.03,3306.0,144.4091,144.4636,144.3728,144.4363,3306.0
2019-11-13 15:10:00,159.0,159.05,158.91,159.05,2888.0,144.4091,144.4545,144.3274,144.4545,2888.0
2019-11-13 15:15:00,159.03,159.04,158.85,158.86,4741.0,144.4363,144.4454,144.2729,144.2819,4741.0
2019-11-13 15:20:00,158.87,158.89,158.76,158.76,2500.0,144.291,144.3092,144.1911,144.1911,2500.0
2019-11-13 15:25:00,158.72,158.85,158.7,158.79,3802.0,144.1548,144.2729,144.1366,144.2184,3802.0
2019-11-13 15:30:00,158.81,159.03,158.79,158.97,10098.0,144.2365,144.4363,144.2184,144.3819,10098.0
2019-11-13 15:35:00,158.99,159.0,158.61,158.61,7157.0,144.4,144.4091,144.0549,144.0549,7157.0
2019-11-13 15:40:00,158.55,158.88,158.5,158.83,5147.0,144.0004,144.3001,143.955,144.2547,5147.0
2019-11-13 15:45:00,158.83,158.85,158.63,158.81,5696.0,144.2547,144.2729,144.0731,144.2365,5696.0
2019-11-13 15:50:00,158.85,158.88,158.62,158.88,14592.0,144.2729,144.3001,144.064,144.3001,14592.0
2019-11-13 15:55:00,158.89,159.0,158.23,158.42,171933.0,144.3092,144.4091,143.7098,143.8823,171933.0
2019-11-14 09:30:00,157.83,158.61,157.6,158.1,13587.0,143.3465,144.0549,143.1376,143.5917,13587.0
2019-11-14 09:35:00,158.2,158.93,158.19,158.69,5609.0,143.6825,144.3455,143.6734,144.1275,5609.0
2019-11-14 09:40:00,158.69,159.05,158.53,158.85,3578.0,144.1275,144.4545,143.9822,144.2729,3578.0
2019-11-14 09:45:00,158.89,159.15,158.71,158.82,6391.0,144.3092,144.5453,144.1457,144.2456,6391.0
2019-11-14 09:50:00,158.83,158.83,158.01,158.22,3300.0,144.2547,144.2547,143.5099,143.7007,3300.0
2019-11-14 09:55:00,158.2,158.33,158.16,158.17,2600.0,143.6825,143.8006,143.6462,143.6553,2600.0
2019-11-14 10:00:00,158.14,158.4,157.99,158.4,3182.0,143.628,143.8642,143.4918,143.8642,3182.0
2019-11-14 10:05:00,158.3,158.6,158.25,158.55,4832.0,143.7733,144.0458,143.7279,144.0004,4832.0
2019-11-14 10:10:00,158.65,158.89,158.6,158.88,2745.0,144.0912,144.3092,144.0458,144.3001,2745.0
2019-11-14 10:15:00,158.74,158.78,158.62,158.68,6401.0,144.173,144.2093,144.064,144.1185,6401.0
2019-11-14 10:20:00,158.64,158.85,158.57,158.76,2603.0,144.0821,144.2729,144.0186,144.1911,2603.0
2019-11-14 10:25:00,158.73,158.82,158.48,158.48,1807.0,144.1639,144.2456,143.9368,143.9368,1807.0
2019-11-14 10:30:00,158.56,158.72,158.46,158.59,2600.0,144.0095,144.1548,143.9187,144.0367,2600.0
2019-11-14 10:35:00,158.58,158.69,158.55,158.64,4801.0,144.0276,144.1275,144.0004,144.0821,4801.0
2019-11-14 10:40:00,158.62,159.03,158.61,158.84,6054.0,144.064,144.4363,144.0549,144.2638,6054.0
2019-11-14 10:45:00,158.91,159.27,158.81,159.18,5806.0,144.3274,144.6543,144.2365,144.5726,5806.0
2019-11-14 10:50:00,159.12,159.42,159.09,159.33,18277.0,144.5181,144.7906,144.4908,144.7088,18277.0
2019-11-14 10:55:00,159.34,159.43,158.65,158.86,7841.0,144.7179,144.7996,144.0912,144.2819,7841.0
2019-11-14 11:00:00,158.78,158.88,158.66,158.88,3187.0,144.2093,144.3001,144.1003,144.3001,3187.0
2019-11-14 11:05:00,158.88,158.93,158.76,158.93,2774.0,144.3001,144.3455,144.1911,144.3455,2774.0
2019-11-14 11:10:00,159.03,159.11,158.81,158.96,2600.0,144.4363,144.509,144.2365,144.3728,2600.0
2019-11-14 11:15:00,158.92,159.03,158.86,158.97,2700.0,144.3364,144.4363,144.2819,144.3819,2700.0
2019-11-14 11:20:00,158.92,158.94,158.79,158.9,2053.0,144.3364,144.3546,144.2184,144.3183,2053.0
2019-11-14 11:25:00,158.83,158.86,158.77,158.77,1100.0,144.2547,144.2819,144.2002,144.2002,1100.0
2019-11-14 11:30:00,158.82,158.92,158.74,158.76,4271.0,144.2456,144.3364,144.173,144.1911,4271.0
2019-11-14 11:35:00,158.67,158.73,158.55,158.61,1528.0,144.1094,144.1639,144.0004,144.0549,1528.0
2019-11-14 11:40:00,158.57,158.61,158.37,158.47,6277.0,144.0186,144.0549,143.8369,143.9277,6277.0
2019-11-14 11:45:00,158.41,158.51,158.16,158.31,3501.0,143.8732,143.9641,143.6462,143.7824,3501.0
2019-11-14 11:50:00,158.29,158.43,158.2,158.42,1600.0,143.7643,143.8914,143.6825,143.8823,1600.0
2019-11-14 11:55:00,158.45,158.54,158.43,158.54,2000.0,143.9096,143.9913,143.8914,143.9913,2000.0
2019-11-14 12:00:00,158.55,158.78,158.53,158.64,5556.0,144.0004,144.2093,143.9822,144.0821,5556.0
2019-11-14 12:05:00,158.65,158.8,158.65,158.76,2403.0,144.0912,144.2275,144.0912,144.1911,2403.0
2019-11-14 12:10:00,158.74,158.81,158.66,158.8,2724.0,144.173,144.2365,144.1003,144.2275,2724.0
2019-11-14 12:15:00,158.87,159.01,158.84,158.98,51817.0,144.291,144.4182,144.2638,144.3909,51817.0
2019-11-14 12:20:00,159.03,159.1,158.95,159.09,2680.0,144.4363,144.4999,144.3637,144.4908,2680.0
2019-11-14 12:25:00,159.16,159.29,159.11,159.29,2312.0,144.5544,144.6725,144.509,144.6725,2312.0
2019-11-14 12:30:00,159.29,159.39,159.24,159.39,3708.0,144.6725,144.7633,144.6271,144.7633,3708.0
2019-11-14 12:35:00,159.4,159.4,159.21,159.28,2602.0,144.7724,144.7724,144.5998,144.6634,2602.0
2019-11-14 12:40:00,159.26,159.39,159.23,159.39,2634.0,144.6452,144.7633,144.618,144.7633,2634.0
2019-11-14 12:45:00,159.43,159.49,159.25,159.27,3629.0,144.7996,144.8541,144.6362,144.6543,3629.0
2019-11-14 12:50:00,159.29,159.29,159.13,159.14,3311.0,144.6725,144.6725,144.5272,144.5363,3311.0
2019-11-14 12:55:00,159.1,159.19,159.06,159.16,3033.0,144.4999,144.5817,144.4636,144.5544,3033.0
2019-11-14 13:00:00,159.18,159.34,159.18,159.33,4246.0,144.5726,144.7179,144.5726,144.7088,4246.0
2019-11-14 13:05:00,159.34,159.37,159.28,159.28,2293.0,144.7179,144.7451,144.6634,144.6634,2293.0
2019-11-14 13:10:00,159.29,159.44,159.29,159.4,2100.0,144.6725,144.8087,144.6725,144.7724,2100.0
2019-11-14 13:15:00,159.39,159.47,159.39,159.46,2897.0,144.7633,144.836,144.7633,144.8269,2897.0
2019-11-14 13:20:00,159.45,159.45,159.3,159.3,2340.0,144.8178,144.8178,144.6816,144.6816,2340.0
2019-11-14 13:25:00,159.3,159.3,159.23,159.3,700.0,144.6816,144.6816,144.618,144.6816,700.0
2019-11-14 13:30:00,159.33,159.35,159.25,159.35,4351.0,144.7088,144.727,144.6362,144.727,4351.0
2019-11-14 13:35:00,159.37,159.45,159.37,159.43,3678.0,144.7451,144.8178,144.7451,144.7996,3678.0
2019-11-14 13:40:00,159.41,159.42,159.22,159.42,3089.0,144.7815,144.7906,144.6089,144.7906,3089.0
2019-11-14 13:45:00,159.46,159.7,159.44,159.67,2549.0,144.8269,145.0449,144.8087,145.0176,2549.0
2019-11-14 13:50:00,159.66,159.73,159.66,159.69,2003.0,145.0085,145.0721,145.0085,145.0358,2003.0
2019-11-14 13:55:00,159.72,159.72,159.16,159.62,8688.0,145.063,145.063,144.5544,144.9722,8688.0
2019-11-14 14:00:00,159.59,159.84,159.46,159.5,2861.0,144.945,145.172,144.8269,144.8632,2861.0
2019-11-14 14:05:00,159.51,159.59,159.48,159.53,2865.0,144.8723,144.945,144.845,144.8905,2865.0
2019-11-14 14:10:00,159.61,159.64,159.4,159.48,4699.0,144.9631,144.9904,144.7724,144.845,4699.0
2019-11-14 14:15:00,159.5,159.57,159.47,159.51,2100.0,144.8632,144.9268,144.836,144.8723,2100.0
2019-11-14 14:20:00,159.49,159.53,159.43,159.48,1932.0,144.8541,144.8905,144.7996,144.845,1932.0
2019-11-14 14:25:00,159.47,159.47,159.23,159.31,1580.0,144.836,144.836,144.618,144.6906,1580.0
2019-11-14 14:30:00,159.31,159.37,159.29,159.29,3251.0,144.6906,144.7451,144.6725,144.6725,3251.0
2019-11-14 14:35:00,159.34,159.41,159.33,159.41,1523.0,144.7179,144.7815,144.7088,144.7815,1523.0
2019-11-14 14:40:00,159.44,159.46,159.31,159.34,4330.0,144.8087,144.8269,144.6906,144.7179,4330.0
2019-11-14 14:45:00,159.3,159.37,159.23,159.23,4353.0,144.6816,144.7451,144.618,144.618,4353.0
2019-11-14 14:50:00,159.2,159.2,159.0,159.0,4004.0,144.5907,144.5907,144.4091,144.4091,4004.0
2019-11-14 14:55:00,159.01,159.1,159.01,159.08,5928.0,144.4182,144.4999,144.4182,144.4818,5928.0
2019-11-14 15:00:00,159.03,159.19,159.03,159.13,4975.0,144.4363,144.5817,144.4363,144.5272,4975.0
2019-11-14 15:05:00,159.13,159.13,158.92,158.95,4245.0,144.5272,144.5272,144.3364,144.3637,4245.0
2019-11-14 15:10:00,158.96,158.96,158.82,158.84,4944.0,144.3728,144.3728,144.2456,144.2638,4944.0
2019-11-14 15:15:00,158.85,158.93,158.84,158.93,3151.0,144.2729,144.3455,144.2638,144.3455,3151.0
2019-11-14 15:20:00,158.93,159.26,158.93,159.19,6840.0,144.3455,144.6452,144.3455,144.5817,6840.0
2019-11-14 15:25:00,159.21,159.25,159.11,159.25,3954.0,144.5998,144.6362,144.509,144.6362,3954.0
2019-11-14 15:30:00,159.26,159.36,159.23,159.23,10421.0,144.6452,144.7361,144.618,144.618,10421.0
2019-11-14 15:35:00,159.27,159.32,159.14,159.24,11534.0,144.6543,144.6997,144.5363,144.6271,11534.0
2019-11-14 15:40:00,159.26,159.31,159.24,159.26,17089.0,144.6452,144.6906,144.6271,144.6452,17089.0
2019-11-14 15:45:00,159.26,159.26,159.14,159.19,6829.0,144.6452,144.6452,144.5363,144.5817,6829.0
2019-11-14 15:50:00,159.22,159.4,159.16,159.16,15623.0,144.6089,144.7724,144.5544,144.5544,15623.0
2019-11-14 15:55:00,159.19,159.33,159.09,159.33,28575.0,144.5817,144.7088,144.4908,144.7088,28575.0
2019-11-15 09:30:00,160.55,160.65,160.18,160.4,34999.0,145.8169,145.9077,145.4808,145.6806,34999.0
2019-11-15 09:35:00,160.55,160.73,160.23,160.73,2516.0,145.8169,145.9803,145.5262,145.9803,2516.0
2019-11-15 09:40:00,160.78,160.96,160.7,160.96,4481.0,146.0258,146.1892,145.9531,146.1892,4481.0
2019-11-15 09:45:00,160.94,160.94,160.49,160.62,2766.0,146.1711,146.1711,145.7624,145.8804,2766.0
2019-11-15 09:50:00,160.51,160.64,160.47,160.55,2983.0,145.7805,145.8986,145.7442,145.8169,2983.0
2019-11-15 09:55:00,160.56,160.81,160.4,160.81,6973.0,145.8259,146.053,145.6806,146.053,6973.0
2019-11-15 10:00:00,160.78,160.78,160.29,160.36,4522.0,146.0258,146.0258,145.5807,145.6443,4522.0
2019-11-15 10:05:00,160.34,160.42,160.26,160.36,4123.0,145.6261,145.6988,145.5535,145.6443,4123.0
2019-11-15 10:10:00,160.36,160.54,160.1,160.4,22420.0,145.6443,145.8078,145.4082,145.6806,22420.0
2019-11-15 10:15:00,160.36,160.4,160.2,160.2,3509.0,145.6443,145.6806,145.499,145.499,3509.0
2019-11-15 10:20:00,160.21,160.23,160.03,160.13,3820.0,145.5081,145.5262,145.3446,145.4354,3820.0
2019-11-15 10:25:00,160.1,160.1,159.78,159.86,11583.0,145.4082,145.4082,145.1175,145.1902,11583.0
2019-11-15 10:30:00,159.97,159.97,159.77,159.86,4166.0,145.2901,145.2901,145.1084,145.1902,4166.0
2019-11-15 10:35:00,159.86,160.09,159.85,160.04,3674.0,145.1902,145.3991,145.1811,145.3537,3674.0
2019-11-15 10:40:00,160.04,160.11,159.97,160.09,1500.0,145.3537,145.4172,145.2901,145.3991,1500.0
2019-11-15 10:45:00,160.09,160.12,160.01,160.09,3100.0,145.3991,145.4263,145.3264,145.3991,3100.0
2019-11-15 10:50:00,160.07,160.21,160.07,160.15,2603.0,145.3809,145.5081,145.3809,145.4536,2603.0
2019-11-15 10:55:00,160.11,160.34,160.03,160.31,5780.0,145.4172,145.6261,145.3446,145.5989,5780.0
2019-11-15 11:00:00,160.44,160.73,160.43,160.64,4283.0,145.717,145.9803,145.7079,145.8986,4283.0
2019-11-15 11:05:00,160.64,160.81,160.59,160.61,2446.0,145.8986,146.053,145.8532,145.8714,2446.0
2019-11-15 11:10:00,160.61,160.61,160.28,160.28,3376.0,145.8714,145.8714,145.5716,145.5716,3376.0
2019-11-15 11:15:00,160.3,160.36,160.29,160.34,2208.0,145.5898,145.6443,145.5807,145.6261,2208.0
2019-11-15 11:20:00,160.29,160.51,160.29,160.49,5696.0,145.5807,145.7805,145.5807,145.7624,5696.0
2019-11-15 11:25:00,160.42,160.6,160.39,160.59,1936.0,145.6988,145.8623,145.6715,145.8532,1936.0
2019-11-15 11:30:00,160.65,160.72,160.57,160.59,4871.0,145.9077,145.9713,145.835,145.8532,4871.0
2019-11-15 11:35:00,160.57,160.6,160.45,160.48,4346.0,145.835,145.8623,145.726,145.7533,4346.0
2019-11-15 11:40:00,160.55,160.62,160.54,160.56,2821.0,145.8169,145.8804,145.8078,145.8259,2821.0
2019-11-15 11:45:00,160.53,160.53,160.33,160.36,2400.0,145.7987,145.7987,145.617,145.6443,2400.0
2019-11-15 11:50:00,160.36,160.53,160.24,160.51,3693.0,145.6443,145.7987,145.5353,145.7805,3693.0
2019-11-15 11:55:00,160.52,160.52,160.44,160.44,3149.0,145.7896,145.7896,145.717,145.717,3149.0
2019-11-15 12:00:00,160.44,160.81,160.44,160.78,3797.0,145.717,146.053,145.717,146.0258,3797.0
2019-11-15 12:05:00,160.74,160.81,160.73,160.77,2930.0,145.9894,146.053,145.9803,146.0167,2930.0
2019-11-15 12:10:00,160.76,160.77,160.67,160.73,1300.0,146.0076,146.0167,145.9258,145.9803,1300.0
2019-11-15 12:15:00,160.81,160.82,160.62,160.63,3958.0,146.053,146.0621,145.8804,145.8895,3958.0
2019-11-15 12:20:00,160.62,160.69,160.58,160.58,2509.0,145.8804,145.944,145.8441,145.8441,2509.0
2019-11-15 12:25:00,160.55,160.61,160.49,160.49,2382.0,145.8169,145.8714,145.7624,145.7624,2382.0
2019-11-15 12:30:00,160.48,160.64,160.47,160.52,5675.0,145.7533,145.8986,145.7442,145.7896,5675.0
2019-11-15 12:35:00,160.5,160.51,160.39,160.43,1505.0,145.7714,145.7805,145.6715,145.7079,1505.0
2019-11-15 12:40:00,160.38,160.49,160.3,160.43,2928.0,145.6625,145.7624,145.5898,145.7079,2928.0
2019-11-15 12:45:00,160.45,160.55,160.45,160.55,1500.0,145.726,145.8169,145.726,145.8169,1500.0
2019-11-15 12:50:00,160.56,160.59,160.52,160.54,3150.0,145.8259,145.8532,145.7896,145.8078,3150.0
2019-11-15 12:55:00,160.55,160.56,160.41,160.41,2268.0,145.8169,145.8259,145.6897,145.6897,2268.0
2019-11-15 13:00:00,160.41,160.48,160.38,160.43,1633.0,145.6897,145.7533,145.6625,145.7079,1633.0
2019-11-15 13:05:00,160.4,160.41,160.35,160.39,1900.0,145.6806,145.6897,145.6352,145.6715,1900.0
2019-11-15 13:10:00,160.38,160.51,160.38,160.51,2000.0,145.6625,145.7805,145.6625,145.7805,2000.0
2019-11-15 13:15:00,160.48,160.49,160.35,160.37,3645.0,145.7533,145.7624,145.6352,145.6534,3645.0
2019-11-15 13:20:00,160.34,160.37,160.25,160.34,4310.0,145.6261,145.6534,145.5444,145.6261,4310.0
2019-11-15 13:25:00,160.35,160.39,160.34,160.38,2229.0,145.6352,145.6715,145.6261,145.6625,2229.0
2019-11-15 13:30:00,160.37,160.4,160.34,160.34,2400.0,145.6534,145.6806,145.6261,145.6261,2400.0
2019-11-15 13:35:00,160.34,160.37,160.33,160.37,2118.0,145.6261,145.6534,145.617,145.6534,2118.0
2019-11-15 13:40:00,160.4,160.41,160.36,160.38,1500.0,145.6806,145.6897,145.6443,145.6625,1500.0
2019-11-15 13:45:00,160.39,160.39,160.31,160.33,2739.0,145.6715,145.6715,145.5989,145.617,2739.0
2019-11-15 13:50:00,160.32,160.37,160.24,160.25,3949.0,145.608,145.6534,145.5353,145.5444,3949.0
2019-11-15 13:55:00,160.25,160.27,160.22,160.27,3215.0,145.5444,145.5626,145.5171,145.5626,3215.0
2019-11-15 14:00:00,160.25,160.25,160.07,160.14,5729.0,145.5444,145.5444,145.3809,145.4445,5729.0
2019-11-15 14:05:00,160.12,160.21,160.1,160.21,2106.0,145.4263,145.5081,145.4082,145.5081,2106.0
2019-11-15 14:10:00,160.21,160.24,160.16,160.17,3482.0,145.5081,145.5353,145.4626,145.4717,3482.0
2019-11-15 14:15:00,160.2,160.25,160.12,160.12,2310.0,145.499,145.5444,145.4263,145.4263,2310.0
2019-11-15 14:20:00,160.11,160.29,160.11,160.28,2502.0,145.4172,145.5807,145.4172,145.5716,2502.0
2019-11-15 14:25:00,160.26,160.26,160.16,160.19,2816.0,145.5535,145.5535,145.4626,145.4899,2816.0
2019-11-15 14:30:00,160.17,160.18,160.02,160.05,2537.0,145.4717,145.4808,145.3355,145.3627,2537.0
2019-11-15 14:35:00,160.06,160.11,160.04,160.1,2484.0,145.3718,145.4172,145.3537,145.4082,2484.0
2019-11-15 14:40:00,160.13,160.14,160.08,160.1,4136.0,145.4354,145.4445,145.39,145.4082,4136.0
2019-11-15 14:45:00,160.09,160.13,160.05,160.13,3000.0,145.3991,145.4354,145.3627,145.4354,3000.0
2019-11-15 14:50:00,160.09,160.09,160.04,160.08,8506.0,145.3991,145.3991,145.3537,145.39,8506.0
2019-11-15 14:55:00,160.1,160.15,160.05,160.15,2900.0,145.4082,145.4536,145.3627,145.4536,2900.0
2019-11-15 15:00:00,160.15,160.15,159.92,160.0,7988.0,145.4536,145.4536,145.2447,145.3173,7988.0
2019-11-15 15:05:00,160.01,160.02,159.87,159.89,5289.0,145.3264,145.3355,145.1993,145.2174,5289.0
2019-11-15 15:10:00,159.87,159.91,159.87,159.87,3710.0,145.1993,145.2356,145.1993,145.1993,3710.0
2019-11-15 15:15:00,159.86,159.86,159.75,159.75,6960.0,145.1902,145.1902,145.0903,145.0903,6960.0
2019-11-15 15:20:00,159.76,159.77,159.62,159.7,5523.0,145.0994,145.1084,144.9722,145.0449,5523.0
2019-11-15 15:25:00,159.77,159.81,159.71,159.72,6885.0,145.1084,145.1448,145.0539,145.063,6885.0
2019-11-15 15:30:00,159.74,159.78,159.65,159.68,6490.0,145.0812,145.1175,144.9994,145.0267,6490.0
2019-11-15 15:35:00,159.65,159.7,159.6,159.61,7043.0,144.9994,145.0449,144.954,144.9631,7043.0
2019-11-15 15:40:00,159.6,159.77,159.48,159.77,8479.0,144.954,145.1084,144.845,145.1084,8479.0
2019-11-15 15:45:00,159.74,159.88,159.69,159.8,10585.0,145.0812,145.2083,145.0358,145.1357,10585.0
2019-11-15 15:50:00,159.8,160.0,159.8,159.92,19336.0,145.1357,145.3173,145.1357,145.2447,19336.0
2019-11-15 15:55:00,159.93,160.2,159.78,160.17,60303.0,145.2538,145.499,145.1175,145.4717,60303.0
2019-11-18 09:30:00,159.25,159.57,158.28,158.28,15426.0,144.6362,144.9268,143.7552,143.7552,15426.0
2019-11-18 09:35:00,158.29,158.83,158.05,158.44,3966.0,143.7643,144.2547,143.5463,143.9005,3966.0
2019-11-18 09:40:00,158.51,158.66,158.29,158.29,4688.0,143.9641,144.1003,143.7643,143.7643,4688.0
2019-11-18 09:45:00,158.19,158.34,157.85,158.2,6554.0,143.6734,143.8097,143.3646,143.6825,6554.0
2019-11-18 09:50:00,158.26,158.27,157.96,158.08,2349.0,143.737,143.7461,143.4645,143.5735,2349.0
2019-11-18 09:55:00,158.14,158.85,158.12,158.83,4150.0,143.628,144.2729,143.6099,144.2547,4150.0
2019-11-18 10:00:00,158.72,158.74,158.22,158.56,4993.0,144.1548,144.173,143.7007,144.0095,4993.0
2019-11-18 10:05:00,158.62,158.85,158.61,158.74,3300.0,144.064,144.2729,144.0549,144.173,3300.0
2019-11-18 10:10:00,158.72,158.87,158.5,158.64,3789.0,144.1548,144.291,143.955,144.0821,3789.0
2019-11-18 10:15:00,158.64,158.64,158.16,158.18,4353.0,144.0821,144.0821,143.6462,143.6643,4353.0
2019-11-18 10:20:00,158.18,158.22,158.0,158.13,4735.0,143.6643,143.7007,143.5009,143.6189,4735.0
2019-11-18 10:25:00,158.13,158.18,157.88,157.9,3123.0,143.6189,143.6643,143.3919,143.41,3123.0
2019-11-18 10:30:00,157.87,158.25,157.84,158.25,3540.0,143.3828,143.7279,143.3555,143.7279,3540.0
2019-11-18 10:35:00,158.27,158.27,157.97,158.1,5275.0,143.7461,143.7461,143.4736,143.5917,5275.0
2019-11-18 10:40:00,158.15,158.26,158.01,158.19,3424.0,143.6371,143.737,143.5099,143.6734,3424.0
2019-11-18 10:45:00,158.21,158.43,158.14,158.14,5169.0,143.6916,143.8914,143.628,143.628,5169.0
2019-11-18 10:50:00,158.11,158.24,157.96,157.96,3324.0,143.6008,143.7188,143.4645,143.4645,3324.0
2019-11-18 10:55:00,157.94,158.2,157.83,158.2,2464.0,143.4464,143.6825,143.3465,143.6825,2464.0
2019-11-18 11:00:00,158.23,158.23,157.94,157.95,4799.0,143.7098,143.7098,143.4464,143.4555,4799.0
2019-11-18 11:05:00,157.95,158.02,157.92,157.92,2516.0,143.4555,143.519,143.4282,143.4282,2516.0
2019-11-18 11:10:00,157.93,158.24,157.87,158.06,6009.0,143.4373,143.7188,143.3828,143.5554,6009.0
2019-11-18 11:15:00,158.11,158.18,157.99,158.02,3459.0,143.6008,143.6643,143.4918,143.519,3459.0
2019-11-18 11:20:00,157.97,158.12,157.84,158.03,4499.0,143.4736,143.6099,143.3555,143.5281,4499.0
2019-11-18 11:25:00,158.08,158.1,157.95,158.06,2525.0,143.5735,143.5917,143.4555,143.5554,2525.0
2019-11-18 11:30:00,158.22,158.34,158.13,158.34,4873.0,143.7007,143.8097,143.6189,143.8097,4873.0
2019-11-18 11:35:00,158.34,158.44,158.2,158.38,3739.0,143.8097,143.9005,143.6825,143.846,3739.0
2019-11-18 11:40:00,158.4,158.4,158.15,158.23,4068.0,143.8642,143.8642,143.6371,143.7098,4068.0
2019-11-18 11:45:00,158.28,158.32,158.13,158.27,2800.0,143.7552,143.7915,143.6189,143.7461,2800.0
2019-11-18 11:50:00,158.24,158.28,158.15,158.15,4064.0,143.7188,143.7552,143.6371,143.6371,4064.0
2019-11-18 11:55:00,158.07,158.23,158.05,158.11,4608.0,143.5644,143.7098,143.5463,143.6008,4608.0
2019-11-18 12:00:00,158.16,158.18,157.99,158.06,7489.0,143.6462,143.6643,143.4918,143.5554,7489.0
2019-11-18 12:05:00,158.07,158.07,157.98,158.07,3600.0,143.5644,143.5644,143.4827,143.5644,3600.0
2019-11-18 12:10:00,158.09,158.09,157.99,158.06,2474.0,143.5826,143.5826,143.4918,143.5554,2474.0
2019-11-18 12:15:00,158.07,158.07,157.84,157.84,1500.0,143.5644,143.5644,143.3555,143.3555,1500.0
2019-11-18 12:20:00,157.85,158.0,157.85,157.9,2966.0,143.3646,143.5009,143.3646,143.41,2966.0
2019-11-18 12:25:00,157.91,157.95,157.87,157.9,2211.0,143.4191,143.4555,143.3828,143.41,2211.0
2019-11-18 12:30:00,157.79,157.86,157.7,157.75,6654.0,143.3101,143.3737,143.2284,143.2738,6654.0
2019-11-18 12:35:00,157.75,157.88,157.72,157.87,3400.0,143.2738,143.3919,143.2466,143.3828,3400.0
2019-11-18 12:40:00,157.94,157.94,157.76,157.76,1400.0,143.4464,143.4464,143.2829,143.2829,1400.0
2019-11-18 12:45:00,157.77,157.81,157.7,157.73,3101.0,143.292,143.3283,143.2284,143.2556,3101.0
2019-11-18 12:50:00,157.74,157.77,157.65,157.74,2050.0,143.2647,143.292,143.183,143.2647,2050.0
2019-11-18 12:55:00,157.74,157.81,157.71,157.81,1605.0,143.2647,143.3283,143.2375,143.3283,1605.0
2019-11-18 13:00:00,157.84,157.84,157.75,157.84,1709.0,143.3555,143.3555,143.2738,143.3555,1709.0
2019-11-18 13:05:00,157.9,157.95,157.73,157.79,3110.0,143.41,143.4555,143.2556,143.3101,3110.0
2019-11-18 13:10:00,157.85,157.88,157.75,157.87,2664.0,143.3646,143.3919,143.2738,143.3828,2664.0
2019-11-18 13:15:00,157.86,157.91,157.85,157.91,1500.0,143.3737,143.4191,143.3646,143.4191,1500.0
2019-11-18 13:20:00,157.88,157.92,157.87,157.87,1300.0,143.3919,143.4282,143.3828,143.3828,1300.0
2019-11-18 13:25:00,157.88,158.0,157.83,157.97,2711.0,143.3919,143.5009,143.3465,143.4736,2711.0
2019-11-18 13:30:00,157.92,157.98,157.88,157.92,2558.0,143.4282,143.4827,143.3919,143.4282,2558.0
2019-11-18 13:35:00,157.93,157.93,157.81,157.87,3521.0,143.4373,143.4373,143.3283,143.3828,3521.0
2019-11-18 13:40:00,157.86,158.08,157.86,158.06,2400.0,143.3737,143.5735,143.3737,143.5554,2400.0
2019-11-18 13:45:00,158.01,158.15,157.98,158.15,1400.0,143.5099,143.6371,143.4827,143.6371,1400.0
2019-11-18 13:50:00,158.19,158.31,158.19,158.31,2781.0,143.6734,143.7824,143.6734,143.7824,2781.0
2019-11-18 13:55:00,158.4,158.49,158.25,158.3,5499.0,143.8642,143.9459,143.7279,143.7733,5499.0
2019-11-18 14:00:00,158.32,158.35,158.21,158.21,3819.0,143.7915,143.8187,143.6916,143.6916,3819.0
2019-11-18 14:05:00,158.23,158.25,158.15,158.24,3021.0,143.7098,143.7279,143.6371,143.7188,3021.0
2019-11-18 14:10:00,158.25,158.25,158.19,158.21,1905.0,143.7279,143.7279,143.6734,143.6916,1905.0
2019-11-18 14:15:00,158.21,158.34,158.21,158.25,4194.0,143.6916,143.8097,143.6916,143.7279,4194.0
2019-11-18 14:20:00,158.25,158.27,158.2,158.22,1871.0,143.7279,143.7461,143.6825,143.7007,1871.0
2019-11-18 14:25:00,158.16,158.22,158.11,158.14,3491.0,143.6462,143.7007,143.6008,143.628,3491.0
2019-11-18 14:30:00,158.12,158.18,158.03,158.15,3910.0,143.6099,143.6643,143.5281,143.6371,3910.0
2019-11-18 14:35:00,158.15,158.22,158.14,158.19,3190.0,143.6371,143.7007,143.628,143.6734,3190.0
2019-11-18 14:40:00,158.22,158.24,158.12,158.19,3658.0,143.7007,143.7188,143.6099,143.6734,3658.0
2019-11-18 14:45:00,158.16,158.19,158.07,158.09,1600.0,143.6462,143.6734,143.5644,143.5826,1600.0
2019-11-18 14:50:00,158.1,158.17,158.02,158.02,4948.0,143.5917,143.6553,143.519,143.519,4948.0
2019-11-18 14:55:00,158.04,158.13,158.01,158.08,4834.0,143.5372,143.6189,143.5099,143.5735,4834.0
2019-11-18 15:00:00,158.09,158.14,158.02,158.05,4866.0,143.5826,143.628,143.519,143.5463,4866.0
2019-11-18 15:05:00,158.02,158.08,158.02,158.05,4073.0,143.519,143.5735,143.519,143.5463,4073.0
2019-11-18 15:10:00,158.04,158.2,158.03,158.2,6053.0,143.5372,143.6825,143.5281,143.6825,6053.0
2019-11-18 15:15:00,158.17,158.17,157.97,158.06,6248.0,143.6553,143.6553,143.4736,143.5554,6248.0
2019-11-18 15:20:00,158.1,158.21,158.1,158.17,4555.0,143.5917,143.6916,143.5917,143.6553,4555.0
2019-11-18 15:25:00,158.14,158.16,158.01,158.07,9935.0,143.628,143.6462,143.5099,143.5644,9935.0
2019-11-18 15:30:00,158.08,158.15,158.06,158.12,5515.0,143.5735,143.6371,143.5554,143.6099,5515.0
2019-11-18 15:35:00,158.13,158.14,158.0,158.12,5824.0,143.6189,143.628,143.5009,143.6099,5824.0
2019-11-18 15:40:00,158.12,158.12,157.98,158.01,9560.0,143.6099,143.6099,143.4827,143.5099,9560.0
2019-11-18 15:45:00,157.99,158.0,157.85,157.88,19797.0,143.4918,143.5009,143.3646,143.3919,19797.0
2019-11-18 15:50:00,157.84,157.98,157.84,157.88,20426.0,143.3555,143.4827,143.3555,143.3919,20426.0
2019-11-18 15:55:00,157.88,158.3,157.88,158.26,35208.0,143.3919,143.7733,143.3919,143.737,35208.0
2019-11-19 09:30:00,158.93,159.36,158.93,159.33,8283.0,144.3455,144.7361,144.3455,144.7088,8283.0
2019-11-19 09:35:00,159.48,159.87,159.42,159.75,4708.0,144.845,145.1993,144.7906,145.0903,4708.0
2019-11-19 09:40:00,159.82,159.82,159.41,159.41,3723.0,145.1538,145.1538,144.7815,144.7815,3723.0
2019-11-19 09:45:00,159.63,159.63,159.19,159.24,2633.0,144.9813,144.9813,144.5817,144.6271,2633.0
2019-11-19 09:50:00,159.17,159.51,158.94,159.49,6428.0,144.5635,144.8723,144.3546,144.8541,6428.0
2019-11-19 09:55:00,159.55,159.55,158.81,158.86,3722.0,144.9086,144.9086,144.2365,144.2819,3722.0
2019-11-19 10:00:00,158.95,158.95,158.41,158.41,4071.0,144.3637,144.3637,143.8732,143.8732,4071.0
2019-11-19 10:05:00,158.38,158.85,158.37,158.82,4217.0,143.846,144.2729,143.8369,144.2456,4217.0
2019-11-19 10:10:00,158.86,159.0,158.72,158.72,12489.0,144.2819,144.4091,144.1548,144.1548,12489.0
2019-11-19 10:15:00,158.71,158.71,158.28,158.67,4698.0,144.1457,144.1457,143.7552,144.1094,4698.0
2019-11-19 10:20:00,158.62,158.96,158.61,158.88,8858.0,144.064,144.3728,144.0549,144.3001,8858.0
2019-11-19 10:25:00,158.86,158.87,158.54,158.66,4244.0,144.2819,144.291,143.9913,144.1003,4244.0
2019-11-19 10:30:00,158.71,158.75,158.45,158.5,3278.0,144.1457,144.182,143.9096,143.955,3278.0
2019-11-19 10:35:00,158.44,158.45,158.24,158.32,2220.0,143.9005,143.9096,143.7188,143.7915,2220.0
2019-11-19 10:40:00,158.33,158.43,158.29,158.3,2327.0,143.8006,143.8914,143.7643,143.7733,2327.0
2019-11-19 10:45:00,158.31,158.36,157.89,157.98,3613.0,143.7824,143.8278,143.401,143.4827,3613.0
2019-11-19 10:50:00,157.93,158.04,157.76,157.93,2267.0,143.4373,143.5372,143.2829,143.4373,2267.0
2019-11-19 10:55:00,157.87,158.16,157.81,158.08,2502.0,143.3828,143.6462,143.3283,143.5735,2502.0
2019-11-19 11:00:00,158.1,158.13,157.87,157.9,7667.0,143.5917,143.6189,143.3828,143.41,7667.0
2019-11-19 11:05:00,157.9,157.95,157.7,157.7,5689.0,143.41,143.4555,143.2284,143.2284,5689.0
2019-11-19 11:10:00,157.71,157.96,157.55,157.96,8253.0,143.2375,143.4645,143.0922,143.4645,8253.0
2019-11-19 11:15:00,158.03,158.21,158.03,158.18,3331.0,143.5281,143.6916,143.5281,143.6643,3331.0
2019-11-19 11:20:00,158.28,158.42,158.28,158.42,1706.0,143.7552,143.8823,143.7552,143.8823,1706.0
2019-11-19 11:25:00,158.42,158.62,158.42,158.61,5698.0,143.8823,144.064,143.8823,144.0549,5698.0
2019-11-19 11:30:00,158.62,158.62,158.4,158.43,5969.0,144.064,144.064,143.8642,143.8914,5969.0
2019-11-19 11:35:00,158.38,158.95,158.35,158.77,7231.0,143.846,144.3637,143.8187,144.2002,7231.0
2019-11-19 11:40:00,158.69,158.76,158.42,158.42,3150.0,144.1275,144.1911,143.8823,143.8823,3150.0
2019-11-19 11:45:00,158.45,158.53,158.17,158.17,5951.0,143.9096,143.9822,143.6553,143.6553,5951.0
2019-11-19 11:50:00,158.18,158.45,158.15,158.34,4046.0,143.6643,143.9096,143.6371,143.8097,4046.0
2019-11-19 11:55:00,158.38,158.79,158.24,158.78,5410.0,143.846,144.2184,143.7188,144.2093,5410.0
2019-11-19 12:00:00,158.76,158.89,158.66,158.71,2871.0,144.1911,144.3092,144.1003,144.1457,2871.0
2019-11-19 12:05:00,158.63,158.63,158.49,158.49,1150.0,144.0731,144.0731,143.9459,143.9459,1150.0
2019-11-19 12:10:00,158.54,158.62,158.51,158.62,2549.0,143.9913,144.064,143.9641,144.064,2549.0
2019-11-19 12:15:00,158.62,158.71,158.6,158.65,3351.0,144.064,144.1457,144.0458,144.0912,3351.0
2019-11-19 12:20:00,158.79,158.87,158.78,158.87,1848.0,144.2184,144.291,144.2093,144.291,1848.0
2019-11-19 12:25:00,158.88,158.91,158.84,158.9,1538.0,144.3001,144.3274,144.2638,144.3183,1538.0
2019-11-19 12:30:00,158.87,158.87,158.77,158.78,2027.0,144.291,144.291,144.2002,144.2093,2027.0
2019-11-19 12:35:00,158.75,158.76,158.55,158.6,6255.0,144.182,144.1911,144.0004,144.0458,6255.0
2019-11-19 12:40:00,158.6,158.62,158.32,158.37,6040.0,144.0458,144.064,143.7915,143.8369,6040.0
2019-11-19 12:45:00,158.38,158.48,158.37,158.46,3995.0,143.846,143.9368,143.8369,143.9187,3995.0
2019-11-19 12:50:00,158.46,158.5,158.33,158.33,14624.0,143.9187,143.955,143.8006,143.8006,14624.0
2019-11-19 12:55:00,158.31,158.73,158.27,158.72,19172.0,143.7824,144.1639,143.7461,144.1548,19172.0
2019-11-19 13:00:00,158.77,158.83,158.63,158.71,1928.0,144.2002,144.2547,144.0731,144.1457,1928.0
2019-11-19 13:05:00,158.71,158.71,158.5,158.66,4091.0,144.1457,144.1457,143.955,144.1003,4091.0
2019-11-19 13:10:00,158.72,158.79,158.64,158.79,1829.0,144.1548,144.2184,144.0821,144.2184,1829.0
2019-11-19 13:15:00,158.79,158.91,158.79,158.8,1715.0,144.2184,144.3274,144.2184,144.2275,1715.0
2019-11-19 13:20:00,158.72,158.87,158.72,158.8,2400.0,144.1548,144.291,144.1548,144.2275,2400.0
2019-11-19 13:25:00,158.84,158.92,158.84,158.88,1800.0,144.2638,144.3364,144.2638,144.3001,1800.0
2019-11-19 13:30:00,158.83,158.86,158.54,158.68,7636.0,144.2547,144.2819,143.9913,144.1185,7636.0
2019-11-19 13:35:00,158.64,158.64,158.54,158.59,2400.0,144.0821,144.0821,143.9913,144.0367,2400.0
2019-11-19 13:40:00,158.59,158.72,158.52,158.67,4947.0,144.0367,144.1548,143.9731,144.1094,4947.0
2019-11-19 13:45:00,158.63,158.68,158.6,158.66,2634.0,144.0731,144.1185,144.0458,144.1003,2634.0
2019-11-19 13:50:00,158.7,158.73,158.56,158.57,1513.0,144.1366,144.1639,144.0095,144.0186,1513.0
2019-11-19 13:55:00,158.53,158.59,158.51,158.59,3089.0,143.9822,144.0367,143.9641,144.0367,3089.0
2019-11-19 14:00:00,158.59,158.63,158.54,158.55,4427.0,144.0367,144.0731,143.9913,144.0004,4427.0
2019-11-19 14:05:00,158.6,158.74,158.6,158.68,3288.0,144.0458,144.173,144.0458,144.1185,3288.0
2019-11-19 14:10:00,158.68,158.73,158.67,158.73,1411.0,144.1185,144.1639,144.1094,144.1639,1411.0
2019-11-19 14:15:00,158.71,158.78,158.67,158.78,2038.0,144.1457,144.2093,144.1094,144.2093,2038.0
2019-11-19 14:20:00,158.73,158.85,158.66,158.85,2711.0,144.1639,144.2729,144.1003,144.2729,2711.0
2019-11-19 14:25:00,158.85,158.88,158.85,158.88,1100.0,144.2729,144.3001,144.2729,144.3001,1100.0
2019-11-19 14:30:00,158.85,158.9,158.77,158.89,3235.0,144.2729,144.3183,144.2002,144.3092,3235.0
2019-11-19 14:35:00,158.91,158.96,158.89,158.92,4091.0,144.3274,144.3728,144.3092,144.3364,4091.0
2019-11-19 14:40:00,158.92,158.92,158.83,158.87,3905.0,144.3364,144.3364,144.2547,144.291,3905.0
2019-11-19 14:45:00,158.9,159.02,158.9,159.01,3702.0,144.3183,144.4273,144.3183,144.4182,3702.0
2019-11-19 14:50:00,159.02,159.02,158.73,158.76,3785.0,144.4273,144.4273,144.1639,144.1911,3785.0
2019-11-19 14:55:00,158.73,158.82,158.71,158.77,3562.0,144.1639,144.2456,144.1457,144.2002,3562.0
2019-11-19 15:00:00,158.77,158.78,158.61,158.72,4257.0,144.2002,144.2093,144.0549,144.1548,4257.0
2019-11-19 15:05:00,158.76,158.77,158.68,158.7,4373.0,144.1911,144.2002,144.1185,144.1366,4373.0
2019-11-19 15:10:00,158.7,158.91,158.7,158.91,3613.0,144.1366,144.3274,144.1366,144.3274,3613.0
2019-11-19 15:15:00,158.93,158.99,158.87,158.91,6866.0,144.3455,144.4,144.291,144.3274,6866.0
2019-11-19 15:20:00,158.93,158.93,158.81,158.81,4256.0,144.3455,144.3455,144.2365,144.2365,4256.0
2019-11-19 15:25:00,158.79,158.86,158.74,158.79,4343.0,144.2184,144.2819,144.173,144.2184,4343.0
2019-11-19 15:30:00,158.81,158.89,158.8,158.83,3946.0,144.2365,144.3092,144.2275,144.2547,3946.0
2019-11-19 15:35:00,158.81,158.99,158.81,158.97,8113.0,144.2365,144.4,144.2365,144.3819,8113.0
2019-11-19 15:40:00,158.96,158.96,158.82,158.82,6100.0,144.3728,144.3728,144.2456,144.2456,6100.0
2019-11-19 15:45:00,158.81,158.89,158.65,158.84,13846.0,144.2365,144.3092,144.0912,144.2638,13846.0
2019-11-19 15:50:00,158.79,158.81,158.69,158.77,12438.0,144.2184,144.2365,144.1275,144.2002,12438.0
2019-11-19 15:55:00,158.77,159.01,158.71,158.99,47297.0,144.2002,144.4182,144.1457,144.4,47297.0
2019-11-20 09:30:00,158.61,158.81,158.26,158.42,14171.0,144.0549,144.2365,143.737,143.8823,14171.0
2019-11-20 09:35:00,158.43,159.3,158.13,159.14,5875.0,143.8914,144.6816,143.6189,144.5363,5875.0
2019-11-20 09:40:00,159.14,159.31,158.15,158.29,4253.0,144.5363,144.6906,143.6371,143.7643,4253.0
2019-11-20 09:45:00,158.42,158.42,157.72,157.82,6017.0,143.8823,143.8823,143.2466,143.3374,6017.0
2019-11-20 09:50:00,157.99,157.99,157.59,157.62,5919.0,143.4918,143.4918,143.1285,143.1557,5919.0
2019-11-20 09:55:00,157.58,157.61,157.15,157.25,2366.0,143.1194,143.1467,142.7289,142.8197,2366.0
2019-11-20 10:00:00,157.24,157.45,156.97,157.39,4787.0,142.8106,143.0013,142.5654,142.9468,4787.0
2019-11-20 10:05:00,157.39,157.51,157.31,157.34,3440.0,142.9468,143.0558,142.8742,142.9014,3440.0
2019-11-20 10:10:00,157.26,157.39,157.2,157.28,3338.0,142.8288,142.9468,142.7743,142.8469,3338.0
2019-11-20 10:15:00,157.15,157.15,156.7,156.73,1200.0,142.7289,142.7289,142.3202,142.3474,1200.0
2019-11-20 10:20:00,156.85,156.86,156.34,156.34,4831.0,142.4564,142.4655,141.9932,141.9932,4831.0
2019-11-20 10:25:00,156.34,156.91,156.29,156.91,7315.0,141.9932,142.5109,141.9478,142.5109,7315.0
2019-11-20 10:30:00,157.06,157.24,157.06,157.24,3415.0,142.6471,142.8106,142.6471,142.8106,3415.0
2019-11-20 10:35:00,157.26,157.4,157.15,157.16,10428.0,142.8288,142.9559,142.7289,142.7379,10428.0
2019-11-20 10:40:00,157.17,157.17,156.8,156.86,20631.0,142.747,142.747,142.411,142.4655,20631.0
2019-11-20 10:45:00,156.98,157.33,156.95,157.28,4827.0,142.5745,142.8923,142.5472,142.8469,4827.0
2019-11-20 10:50:00,157.42,157.71,157.41,157.71,2925.0,142.9741,143.2375,142.965,143.2375,2925.0
2019-11-20 10:55:00,157.93,157.94,157.5,157.51,3827.0,143.4373,143.4464,143.0467,143.0558,3827.0
2019-11-20 11:00:00,157.37,157.75,157.37,157.75,4237.0,142.9287,143.2738,142.9287,143.2738,4237.0
2019-11-20 11:05:00,157.81,158.07,157.72,157.95,2130.0,143.3283,143.5644,143.2466,143.4555,2130.0
2019-11-20 11:10:00,157.88,157.88,157.62,157.72,1598.0,143.3919,143.3919,143.1557,143.2466,1598.0
2019-11-20 11:15:00,157.88,158.03,157.88,157.93,1837.0,143.3919,143.5281,143.3919,143.4373,1837.0
2019-11-20 11:20:00,157.9,158.15,157.9,158.1,2250.0,143.41,143.6371,143.41,143.5917,2250.0
2019-11-20 11:25:00,158.08,158.18,158.07,158.16,3796.0,143.5735,143.6643,143.5644,143.6462,3796.0
2019-11-20 11:30:00,158.19,158.24,158.11,158.23,3396.0,143.6734,143.7188,143.6008,143.7098,3396.0
2019-11-20 11:35:00,158.24,158.27,158.05,158.24,4152.0,143.7188,143.7461,143.5463,143.7188,4152.0
2019-11-20 11:40:00,158.24,158.24,158.04,158.12,2818.0,143.7188,143.7188,143.5372,143.6099,2818.0
2019-11-20 11:45:00,158.2,158.33,158.17,158.28,2500.0,143.6825,143.8006,143.6553,143.7552,2500.0
2019-11-20 11:50:00,158.25,158.43,158.21,158.43,2195.0,143.7279,143.8914,143.6916,143.8914,2195.0
2019-11-20 11:55:00,158.43,158.45,158.26,158.26,2022.0,143.8914,143.9096,143.737,143.737,2022.0
2019-11-20 12:00:00,158.26,158.28,158.12,158.26,3064.0,143.737,143.7552,143.6099,143.737,3064.0
2019-11-20 12:05:00,158.13,158.28,158.08,158.24,1200.0,143.6189,143.7552,143.5735,143.7188,1200.0
2019-11-20 12:10:00,158.24,158.3,158.15,158.15,2201.0,143.7188,143.7733,143.6371,143.6371,2201.0
2019-11-20 12:15:00,158.09,158.36,158.09,158.3,4398.0,143.5826,143.8278,143.5826,143.7733,4398.0
2019-11-20 12:20:00,158.35,158.47,158.27,158.47,5086.0,143.8187,143.9277,143.7461,143.9277,5086.0
2019-11-20 12:25:00,158.6,158.62,158.44,158.44,2101.0,144.0458,144.064,143.9005,143.9005,2101.0
2019-11-20 12:30:00,158.41,158.41,158.24,158.29,2802.0,143.8732,143.8732,143.7188,143.7643,2802.0
2019-11-20 12:35:00,158.33,158.41,158.26,158.39,4000.0,143.8006,143.8732,143.737,143.8551,4000.0
2019-11-20 12:40:00,158.44,158.44,158.38,158.4,721.0,143.9005,143.9005,143.846,143.8642,721.0
2019-11-20 12:45:00,158.43,158.43,158.3,158.31,1223.0,143.8914,143.8914,143.7733,143.7824,1223.0
2019-11-20 12:50:00,158.34,158.39,158.0,158.05,2226.0,143.8097,143.8551,143.5009,143.5463,2226.0
2019-11-20 12:55:00,158.08,158.08,157.22,157.62,9017.0,143.5735,143.5735,142.7924,143.1557,9017.0
2019-11-20 13:00:00,157.63,157.73,157.21,157.21,11060.0,143.1648,143.2556,142.7834,142.7834,11060.0
2019-11-20 13:05:00,157.17,157.2,156.95,156.95,2296.0,142.747,142.7743,142.5472,142.5472,2296.0
2019-11-20 13:10:00,156.83,156.97,156.73,156.73,1864.0,142.4382,142.5654,142.3474,142.3474,1864.0
2019-11-20 13:15:00,156.68,156.77,156.5,156.5,3127.0,142.302,142.3837,142.1385,142.1385,3127.0
2019-11-20 13:20:00,156.49,156.73,156.48,156.63,1900.0,142.1294,142.3474,142.1203,142.2566,1900.0
2019-11-20 13:25:00,156.55,156.97,156.55,156.81,2325.0,142.1839,142.5654,142.1839,142.4201,2325.0
2019-11-20 13:30:00,156.66,156.7,156.41,156.7,6716.0,142.2838,142.3202,142.0568,142.3202,6716.0
2019-11-20 13:35:00,156.68,156.83,156.6,156.61,3821.0,142.302,142.4382,142.2293,142.2384,3821.0
2019-11-20 13:40:00,156.73,157.02,156.69,157.0,1700.0,142.3474,142.6108,142.3111,142.5926,1700.0
2019-11-20 13:45:00,156.96,157.09,156.88,157.04,2428.0,142.5563,142.6744,142.4836,142.629,2428.0
2019-11-20 13:50:00,157.09,157.57,157.08,157.57,3962.0,142.6744,143.1103,142.6653,143.1103,3962.0
2019-11-20 13:55:00,157.4,157.41,157.28,157.29,1144.0,142.9559,142.965,142.8469,142.856,1144.0
2019-11-20 14:00:00,157.31,157.53,157.31,157.41,2574.0,142.8742,143.074,142.8742,142.965,2574.0
2019-11-20 14:05:00,157.33,157.48,157.31,157.33,2504.0,142.8923,143.0286,142.8742,142.8923,2504.0
2019-11-20 14:10:00,157.43,157.63,157.42,157.5,2200.0,142.9832,143.1648,142.9741,143.0467,2200.0
2019-11-20 14:15:00,157.39,157.95,157.38,157.95,7964.0,142.9468,143.4555,142.9378,143.4555,7964.0
2019-11-20 14:20:00,157.91,157.98,157.64,157.64,3952.0,143.4191,143.4827,143.1739,143.1739,3952.0
2019-11-20 14:25:00,157.74,157.92,157.7,157.89,2312.0,143.2647,143.4282,143.2284,143.401,2312.0
2019-11-20 14:30:00,157.99,158.13,157.99,158.09,2778.0,143.4918,143.6189,143.4918,143.5826,2778.0
2019-11-20 14:35:00,158.08,158.26,158.05,158.26,2772.0,143.5735,143.737,143.5463,143.737,2772.0
2019-11-20 14:40:00,158.27,158.34,158.0,158.13,7167.0,143.7461,143.8097,143.5009,143.6189,7167.0
2019-11-20 14:45:00,158.19,158.19,157.92,158.03,3126.0,143.6734,143.6734,143.4282,143.5281,3126.0
2019-11-20 14:50:00,158.1,158.22,158.08,158.22,3787.0,143.5917,143.7007,143.5735,143.7007,3787.0
2019-11-20 14:55:00,158.22,158.29,158.09,158.09,4483.0,143.7007,143.7643,143.5826,143.5826,4483.0
2019-11-20 15:00:00,158.14,158.21,158.09,158.15,4465.0,143.628,143.6916,143.5826,143.6371,4465.0
2019-11-20 15:05:00,158.14,158.24,158.13,158.24,4397.0,143.628,143.7188,143.6189,143.7188,4397.0
2019-11-20 15:10:00,158.26,158.44,158.26,158.43,3880.0,143.737,143.9005,143.737,143.8914,3880.0
2019-11-20 15:15:00,158.43,158.43,158.23,158.3,4526.0,143.8914,143.8914,143.7098,143.7733,4526.0
2019-11-20 15:20:00,158.33,158.45,158.29,158.4,5220.0,143.8006,143.9096,143.7643,143.8642,5220.0
2019-11-20 15:25:00,158.43,158.43,158.21,158.21,4518.0,143.8914,143.8914,143.6916,143.6916,4518.0
2019-11-20 15:30:00,158.12,158.12,158.03,158.11,6648.0,143.6099,143.6099,143.5281,143.6008,6648.0
2019-11-20 15:35:00,158.09,158.2,158.06,158.09,6897.0,143.5826,143.6825,143.5554,143.5826,6897.0
2019-11-20 15:40:00,158.11,158.32,158.11,158.32,7002.0,143.6008,143.7915,143.6008,143.7915,7002.0
2019-11-20 15:45:00,158.34,158.53,158.34,158.52,11796.0,143.8097,143.9822,143.8097,143.9731,11796.0
2019-11-20 15:50:00,158.5,158.51,158.22,158.3,16070.0,143.955,143.9641,143.7007,143.7733,16070.0
2019-11-20 15:55:00,158.38,158.65,158.17,158.39,45102.0,143.846,144.0912,143.6553,143.8551,45102.0
2019-11-21 09:30:00,158.78,158.78,157.8,158.18,9643.0,144.2093,144.2093,143.3192,143.6643,9643.0
2019-11-21 09:35:00,158.04,158.2,157.16,157.55,5487.0,143.5372,143.6825,142.7379,143.0922,5487.0
2019-11-21 09:40:00,157.53,157.65,156.86,157.02,14252.0,143.074,143.183,142.4655,142.6108,14252.0
2019-11-21 09:45:00,156.85,158.03,156.85,157.76,14189.0,142.4564,143.5281,142.4564,143.2829,14189.0
2019-11-21 09:50:00,157.9,158.06,157.48,157.64,5339.0,143.41,143.5554,143.0286,143.1739,5339.0
2019-11-21 09:55:00,157.64,157.86,157.48,157.52,2877.0,143.1739,143.3737,143.0286,143.0649,2877.0
2019-11-21 10:00:00,157.47,157.97,157.17,157.21,6479.0,143.0195,143.4736,142.747,142.7834,6479.0
2019-11-21 10:05:00,157.2,157.46,156.85,157.16,7984.0,142.7743,143.0104,142.4564,142.7379,7984.0
2019-11-21 10:10:00,157.23,157.23,156.49,156.92,7771.0,142.8015,142.8015,142.1294,142.52,7771.0
2019-11-21 10:15:00,156.92,157.04,156.6,156.6,4442.0,142.52,142.629,142.2293,142.2293,4442.0
2019-11-21 10:20:00,156.55,156.64,156.41,156.51,3338.0,142.1839,142.2657,142.0568,142.1476,3338.0
2019-11-21 10:25:00,156.55,157.02,156.53,156.8,3475.0,142.1839,142.6108,142.1658,142.411,3475.0
2019-11-21 10:30:00,156.81,156.88,156.51,156.54,3670.0,142.4201,142.4836,142.1476,142.1748,3670.0
2019-11-21 10:35:00,156.57,156.96,156.57,156.9,3407.0,142.2021,142.5563,142.2021,142.5018,3407.0
2019-11-21 10:40:00,156.83,157.1,156.83,157.01,4354.0,142.4382,142.6835,142.4382,142.6017,4354.0
2019-11-21 10:45:00,157.0,157.01,156.93,156.99,2225.0,142.5926,142.6017,142.5291,142.5835,2225.0
2019-11-21 10:50:00,156.99,156.99,156.48,156.48,3123.0,142.5835,142.5835,142.1203,142.1203,3123.0
2019-11-21 10:55:00,156.52,156.95,156.52,156.95,3719.0,142.1567,142.5472,142.1567,142.5472,3719.0
2019-11-21 11:00:00,156.95,157.37,156.92,157.01,6396.0,142.5472,142.9287,142.52,142.6017,6396.0
2019-11-21 11:05:00,156.86,157.03,156.7,156.72,2106.0,142.4655,142.6199,142.3202,142.3383,2106.0
2019-11-21 11:10:00,156.72,156.77,156.54,156.55,3226.0,142.3383,142.3837,142.1748,142.1839,3226.0
2019-11-21 11:15:00,156.6,156.64,156.45,156.45,3726.0,142.2293,142.2657,142.0931,142.0931,3726.0
2019-11-21 11:20:00,156.56,156.73,156.41,156.46,6427.0,142.193,142.3474,142.0568,142.1022,6427.0
2019-11-21 11:25:00,156.4,156.61,156.25,156.47,6238.0,142.0477,142.2384,141.9115,142.1113,6238.0
2019-11-21 11:30:00,156.44,156.71,156.4,156.6,1823.0,142.084,142.3292,142.0477,142.2293,1823.0
2019-11-21 11:35:00,156.58,156.77,156.54,156.68,3218.0,142.2112,142.3837,142.1748,142.302,3218.0
2019-11-21 11:40:00,156.72,156.89,156.66,156.84,4997.0,142.3383,142.4927,142.2838,142.4473,4997.0
2019-11-21 11:45:00,156.92,157.06,156.81,157.06,2500.0,142.52,142.6471,142.4201,142.6471,2500.0
2019-11-21 11:50:00,157.09,157.09,156.73,156.89,1547.0,142.6744,142.6744,142.3474,142.4927,1547.0
2019-11-21 11:55:00,156.96,156.96,156.79,156.89,1101.0,142.5563,142.5563,142.4019,142.4927,1101.0
2019-11-21 12:00:00,156.87,157.17,156.77,157.15,3232.0,142.4746,142.747,142.3837,142.7289,3232.0
2019-11-21 12:05:00,157.27,157.27,157.27,157.27,300.0,142.8379,142.8379,142.8379,142.8379,300.0
2019-11-21 12:10:00,157.37,157.43,157.33,157.43,1600.0,142.9287,142.9832,142.8923,142.9832,1600.0
2019-11-21 12:15:00,157.44,157.68,157.44,157.68,1283.0,142.9923,143.2102,142.9923,143.2102,1283.0
2019-11-21 12:20:00,157.72,157.73,157.64,157.64,1001.0,143.2466,143.2556,143.1739,143.1739,1001.0
2019-11-21 12:25:00,157.64,157.71,157.56,157.63,2081.0,143.1739,143.2375,143.1012,143.1648,2081.0
2019-11-21 12:30:00,157.62,157.89,157.62,157.88,1488.0,143.1557,143.401,143.1557,143.3919,1488.0
2019-11-21 12:35:00,158.02,158.08,157.91,158.07,2100.0,143.519,143.5735,143.4191,143.5644,2100.0
2019-11-21 12:40:00,158.05,158.15,158.01,158.1,1207.0,143.5463,143.6371,143.5099,143.5917,1207.0
2019-11-21 12:45:00,158.08,158.08,157.83,157.91,1400.0,143.5735,143.5735,143.3465,143.4191,1400.0
2019-11-21 12:50:00,157.91,157.95,157.87,157.91,1777.0,143.4191,143.4555,143.3828,143.4191,1777.0
2019-11-21 12:55:00,157.85,157.95,157.81,157.95,1276.0,143.3646,143.4555,143.3283,143.4555,1276.0
2019-11-21 13:00:00,157.97,158.08,157.97,158.02,1806.0,143.4736,143.5735,143.4736,143.519,1806.0
2019-11-21 13:05:00,158.01,158.01,157.96,157.97,695.0,143.5099,143.5099,143.4645,143.4736,695.0
2019-11-21 13:10:00,157.97,158.01,157.79,157.85,1400.0,143.4736,143.5099,143.3101,143.3646,1400.0
2019-11-21 13:15:00,157.83,157.93,157.83,157.92,2789.0,143.3465,143.4373,143.3465,143.4282,2789.0
2019-11-21 13:20:00,157.92,158.16,157.91,158.16,2900.0,143.4282,143.6462,143.4191,143.6462,2900.0
2019-11-21 13:25:00,158.27,158.27,158.1,158.1,1600.0,143.7461,143.7461,143.5917,143.5917,1600.0
2019-11-21 13:30:00,158.09,158.17,158.05,158.15,4902.0,143.5826,143.6553,143.5463,143.6371,4902.0
2019-11-21 13:35:00,158.03,158.03,157.87,157.87,1500.0,143.5281,143.5281,143.3828,143.3828,1500.0
2019-11-21 13:40:00,157.87,157.89,157.82,157.85,2722.0,143.3828,143.401,143.3374,143.3646,2722.0
2019-11-21 13:45:00,157.82,157.82,157.74,157.78,2578.0,143.3374,143.3374,143.2647,143.3011,2578.0
2019-11-21 13:50:00,157.8,157.81,157.68,157.72,2035.0,143.3192,143.3283,143.2102,143.2466,2035.0
2019-11-21 13:55:00,157.72,157.72,157.62,157.62,400.0,143.2466,143.2466,143.1557,143.1557,400.0
2019-11-21 14:00:00,157.67,157.76,157.59,157.61,2029.0,143.2011,143.2829,143.1285,143.1467,2029.0
2019-11-21 14:05:00,157.62,157.89,157.62,157.89,2599.0,143.1557,143.401,143.1557,143.401,2599.0
2019-11-21 14:10:00,157.89,157.89,157.85,157.85,1700.0,143.401,143.401,143.3646,143.3646,1700.0
2019-11-21 14:15:00,157.9,157.91,157.83,157.86,3252.0,143.41,143.4191,143.3465,143.3737,3252.0
2019-11-21 14:20:00,157.86,158.01,157.86,157.98,2100.0,143.3737,143.5099,143.3737,143.4827,2100.0
2019-11-21 14:25:00,157.97,157.99,157.87,157.91,3863.0,143.4736,143.4918,143.3828,143.4191,3863.0
2019-11-21 14:30:00,157.88,157.89,157.76,157.84,4809.0,143.3919,143.401,143.2829,143.3555,4809.0
2019-11-21 14:35:00,157.83,157.88,157.83,157.85,1437.0,143.3465,143.3919,143.3465,143.3646,1437.0
2019-11-21 14:40:00,157.89,157.92,157.88,157.89,800.0,143.401,143.4282,143.3919,143.401,800.0
2019-11-21 14:45:00,157.91,157.97,157.82,157.97,2789.0,143.4191,143.4736,143.3374,143.4736,2789.0
2019-11-21 14:50:00,158.01,158.12,157.95,158.01,6029.0,143.5099,143.6099,143.4555,143.5099,6029.0
2019-11-21 14:55:00,158.0,158.0,157.88,157.93,3799.0,143.5009,143.5009,143.3919,143.4373,3799.0
2019-11-21 15:00:00,157.93,157.97,157.93,157.95,1899.0,143.4373,143.4736,143.4373,143.4555,1899.0
2019-11-21 15:05:00,157.92,157.95,157.88,157.95,2100.0,143.4282,143.4555,143.3919,143.4555,2100.0
2019-11-21 15:10:00,158.0,158.1,157.96,158.1,4010.0,143.5009,143.5917,143.4645,143.5917,4010.0
2019-11-21 15:15:00,158.08,158.09,158.01,158.04,2500.0,143.5735,143.5826,143.5099,143.5372,2500.0
2019-11-21 15:20:00,158.04,158.11,158.03,158.05,3567.0,143.5372,143.6008,143.5281,143.5463,3567.0
2019-11-21 15:25:00,158.06,158.13,157.99,158.01,11400.0,143.5554,143.6189,143.4918,143.5099,11400.0
2019-11-21 15:30:00,158.0,158.15,158.0,158.08,22121.0,143.5009,143.6371,143.5009,143.5735,22121.0
2019-11-21 15:35:00,158.08,158.17,157.92,157.97,21201.0,143.5735,143.6553,143.4282,143.4736,21201.0
2019-11-21 15:40:00,157.99,158.2,157.9,158.2,14105.0,143.4918,143.6825,143.41,143.6825,14105.0
2019-11-21 15:45:00,158.21,158.21,157.9,157.93,10927.0,143.6916,143.6916,143.41,143.4373,10927.0
2019-11-21 15:50:00,157.83,157.93,157.72,157.89,21985.0,143.3465,143.4373,143.2466,143.401,21985.0
2019-11-21 15:55:00,157.93,158.12,157.89,158.03,32295.0,143.4373,143.6099,143.401,143.5281,32295.0
2019-11-22 09:30:00,158.86,158.92,158.2,158.9,14307.0,144.2819,144.3364,143.6825,144.3183,14307.0
2019-11-22 09:35:00,159.0,159.77,159.0,159.59,5502.0,144.4091,145.1084,144.4091,144.945,5502.0
2019-11-22 09:40:00,159.63,159.85,159.38,159.81,7123.0,144.9813,145.1811,144.7542,145.1448,7123.0
2019-11-22 09:45:00,159.92,160.23,159.76,159.76,14861.0,145.2447,145.5262,145.0994,145.0994,14861.0
2019-11-22 09:50:00,159.82,160.42,159.82,160.12,16691.0,145.1538,145.6988,145.1538,145.4263,16691.0
2019-11-22 09:55:00,160.0,160.07,159.71,160.07,6676.0,145.3173,145.3809,145.0539,145.3809,6676.0
2019-11-22 10:00:00,159.96,160.06,159.54,159.67,3935.0,145.281,145.3718,144.8995,145.0176,3935.0
2019-11-22 10:05:00,159.69,159.69,159.06,159.06,3840.0,145.0358,145.0358,144.4636,144.4636,3840.0
2019-11-22 10:10:00,159.29,159.32,158.98,159.09,4977.0,144.6725,144.6997,144.3909,144.4908,4977.0
2019-11-22 10:15:00,159.17,159.26,158.85,158.91,5140.0,144.5635,144.6452,144.2729,144.3274,5140.0
2019-11-22 10:20:00,159.1,159.43,159.04,159.43,2397.0,144.4999,144.7996,144.4454,144.7996,2397.0
2019-11-22 10:25:00,159.33,159.55,159.28,159.43,5154.0,144.7088,144.9086,144.6634,144.7996,5154.0
2019-11-22 10:30:00,159.19,159.47,159.15,159.47,9800.0,144.5817,144.836,144.5453,144.836,9800.0
2019-11-22 10:35:00,159.41,159.53,159.28,159.53,6973.0,144.7815,144.8905,144.6634,144.8905,6973.0
2019-11-22 10:40:00,159.56,159.62,159.26,159.37,7687.0,144.9177,144.9722,144.6452,144.7451,7687.0
2019-11-22 10:45:00,159.26,159.31,159.16,159.23,4850.0,144.6452,144.6906,144.5544,144.618,4850.0
2019-11-22 10:50:00,159.23,159.35,159.11,159.12,11543.0,144.618,144.727,144.509,144.5181,11543.0
2019-11-22 10:55:00,159.12,159.35,159.12,159.22,6247.0,144.5181,144.727,144.5181,144.6089,6247.0
2019-11-22 11:00:00,159.2,159.24,158.62,158.62,5283.0,144.5907,144.6271,144.064,144.064,5283.0
2019-11-22 11:05:00,158.55,158.96,158.44,158.96,5659.0,144.0004,144.3728,143.9005,144.3728,5659.0
2019-11-22 11:10:00,159.06,159.31,159.06,159.11,2504.0,144.4636,144.6906,144.4636,144.509,2504.0
2019-11-22 11:15:00,159.14,159.16,158.8,158.8,2538.0,144.5363,144.5544,144.2275,144.2275,2538.0
2019-11-22 11:20:00,158.85,159.16,158.79,159.08,2934.0,144.2729,144.5544,144.2184,144.4818,2934.0
2019-11-22 11:25:00,159.01,159.18,159.01,159.15,3302.0,144.4182,144.5726,144.4182,144.5453,3302.0
2019-11-22 11:30:00,159.14,159.24,158.98,158.98,1791.0,144.5363,144.6271,144.3909,144.3909,1791.0
2019-11-22 11:35:00,158.99,159.12,158.95,159.09,3327.0,144.4,144.5181,144.3637,144.4908,3327.0
2019-11-22 11:40:00,159.18,159.39,159.17,159.39,3500.0,144.5726,144.7633,144.5635,144.7633,3500.0
2019-11-22 11:45:00,159.43,159.73,159.41,159.72,3795.0,144.7996,145.0721,144.7815,145.063,3795.0
2019-11-22 11:50:00,159.68,159.68,159.57,159.57,2411.0,145.0267,145.0267,144.9268,144.9268,2411.0
2019-11-22 11:55:00,159.52,159.52,159.28,159.35,2700.0,144.8814,144.8814,144.6634,144.727,2700.0
2019-11-22 12:00:00,159.35,159.47,159.3,159.45,2897.0,144.727,144.836,144.6816,144.8178,2897.0
2019-11-22 12:05:00,159.5,159.62,159.49,159.58,1608.0,144.8632,144.9722,144.8541,144.9359,1608.0
2019-11-22 12:10:00,159.57,159.71,159.33,159.57,8288.0,144.9268,145.0539,144.7088,144.9268,8288.0
2019-11-22 12:15:00,159.52,159.56,159.24,159.25,3071.0,144.8814,144.9177,144.6271,144.6362,3071.0
2019-11-22 12:20:00,159.25,159.42,159.21,159.42,5288.0,144.6362,144.7906,144.5998,144.7906,5288.0
2019-11-22 12:25:00,159.42,159.47,159.35,159.42,4240.0,144.7906,144.836,144.727,144.7906,4240.0
2019-11-22 12:30:00,159.44,159.48,159.38,159.4,4369.0,144.8087,144.845,144.7542,144.7724,4369.0
2019-11-22 12:35:00,159.37,159.51,159.19,159.34,19354.0,144.7451,144.8723,144.5817,144.7179,19354.0
2019-11-22 12:40:00,159.37,159.46,159.34,159.37,6634.0,144.7451,144.8269,144.7179,144.7451,6634.0
2019-11-22 12:45:00,159.35,159.6,159.28,159.5,8856.0,144.727,144.954,144.6634,144.8632,8856.0
2019-11-22 12:50:00,159.45,159.54,159.41,159.5,4457.0,144.8178,144.8995,144.7815,144.8632,4457.0
2019-11-22 12:55:00,159.55,159.55,159.43,159.48,2900.0,144.9086,144.9086,144.7996,144.845,2900.0
2019-11-22 13:00:00,159.5,159.65,159.47,159.65,3725.0,144.8632,144.9994,144.836,144.9994,3725.0
2019-11-22 13:05:00,159.64,159.72,159.55,159.62,4116.0,144.9904,145.063,144.9086,144.9722,4116.0
2019-11-22 13:10:00,159.62,159.68,159.58,159.64,4600.0,144.9722,145.0267,144.9359,144.9904,4600.0
2019-11-22 13:15:00,159.59,159.69,159.5,159.53,4363.0,144.945,145.0358,144.8632,144.8905,4363.0
2019-11-22 13:20:00,159.5,159.73,159.49,159.73,4022.0,144.8632,145.0721,144.8541,145.0721,4022.0
2019-11-22 13:25:00,159.81,159.82,159.68,159.82,1729.0,145.1448,145.1538,145.0267,145.1538,1729.0
2019-11-22 13:30:00,159.82,159.88,159.62,159.63,3472.0,145.1538,145.2083,144.9722,144.9813,3472.0
2019-11-22 13:35:00,159.6,159.79,159.6,159.74,4470.0,144.954,145.1266,144.954,145.0812,4470.0
2019-11-22 13:40:00,159.79,159.86,159.61,159.63,4193.0,145.1266,145.1902,144.9631,144.9813,4193.0
2019-11-22 13:45:00,159.63,159.69,159.6,159.62,2600.0,144.9813,145.0358,144.954,144.9722,2600.0
2019-11-22 13:50:00,159.59,159.72,159.54,159.71,3514.0,144.945,145.063,144.8995,145.0539,3514.0
2019-11-22 13:55:00,159.7,159.75,159.69,159.69,1353.0,145.0449,145.0903,145.0358,145.0358,1353.0
2019-11-22 14:00:00,159.7,159.7,159.58,159.63,2800.0,145.0449,145.0449,144.9359,144.9813,2800.0
2019-11-22 14:05:00,159.64,159.7,159.6,159.69,4467.0,144.9904,145.0449,144.954,145.0358,4467.0
2019-11-22 14:10:00,159.7,159.72,159.6,159.63,2652.0,145.0449,145.063,144.954,144.9813,2652.0
2019-11-22 14:15:00,159.6,159.6,159.48,159.5,3006.0,144.954,144.954,144.845,144.8632,3006.0
2019-11-22 14:20:00,159.49,159.57,159.38,159.39,1702.0,144.8541,144.9268,144.7542,144.7633,1702.0
2019-11-22 14:25:00,159.43,159.47,159.43,159.46,1708.0,144.7996,144.836,144.7996,144.8269,1708.0
2019-11-22 14:30:00,159.44,159.52,159.43,159.5,1035.0,144.8087,144.8814,144.7996,144.8632,1035.0
2019-11-22 14:35:00,159.52,159.64,159.49,159.57,3900.0,144.8814,144.9904,144.8541,144.9268,3900.0
2019-11-22 14:40:00,159.56,159.61,159.53,159.58,3013.0,144.9177,144.9631,144.8905,144.9359,3013.0
2019-11-22 14:45:00,159.57,159.6,159.51,159.54,4980.0,144.9268,144.954,144.8723,144.8995,4980.0
2019-11-22 14:50:00,159.54,159.73,159.54,159.72,9179.0,144.8995,145.0721,144.8995,145.063,9179.0
2019-11-22 14:55:00,159.77,159.79,159.62,159.65,4776.0,145.1084,145.1266,144.9722,144.9994,4776.0
2019-11-22 15:00:00,159.65,159.65,159.4,159.47,3422.0,144.9994,144.9994,144.7724,144.836,3422.0
2019-11-22 15:05:00,159.46,159.59,159.46,159.58,3187.0,144.8269,144.945,144.8269,144.9359,3187.0
2019-11-22 15:10:00,159.59,159.62,159.59,159.61,1372.0,144.945,144.9722,144.945,144.9631,1372.0
2019-11-22 15:15:00,159.62,159.62,159.54,159.6,5030.0,144.9722,144.9722,144.8995,144.954,5030.0
2019-11-22 15:20:00,159.56,159.57,159.41,159.49,1804.0,144.9177,144.9268,144.7815,144.8541,1804.0
2019-11-22 15:25:00,159.46,159.57,159.45,159.5,3224.0,144.8269,144.9268,144.8178,144.8632,3224.0
2019-11-22 15:30:00,159.5,159.58,159.49,159.55,2998.0,144.8632,144.9359,144.8541,144.9086,2998.0
2019-11-22 15:35:00,159.52,159.56,159.45,159.56,4788.0,144.8814,144.9177,144.8178,144.9177,4788.0
2019-11-22 15:40:00,159.54,159.56,159.51,159.55,3280.0,144.8995,144.9177,144.8723,144.9086,3280.0
2019-11-22 15:45:00,159.53,159.59,159.47,159.47,9247.0,144.8905,144.945,144.836,144.836,9247.0
2019-11-22 15:50:00,159.4,159.61,159.39,159.57,12486.0,144.7724,144.9631,144.7633,144.9268,12486.0
2019-11-22 15:55:00,159.59,159.77,159.59,159.77,32138.0,144.945,145.1084,144.945,145.1084,32138.0
2019-11-25 09:30:00,160.15,160.65,159.86,160.03,11653.0,145.4536,145.9077,145.1902,145.3446,11653.0
2019-11-25 09:35:00,160.09,160.09,159.54,159.8,1764.0,145.3991,145.3991,144.8995,145.1357,1764.0
2019-11-25 09:40:00,159.91,160.01,159.63,159.83,3700.0,145.2356,145.3264,144.9813,145.1629,3700.0
2019-11-25 09:45:00,159.85,159.91,159.11,159.14,6261.0,145.1811,145.2356,144.509,144.5363,6261.0
2019-11-25 09:50:00,159.18,160.02,159.18,159.94,3501.0,144.5726,145.3355,144.5726,145.2628,3501.0
2019-11-25 09:55:00,159.93,159.99,159.84,159.86,2027.0,145.2538,145.3082,145.172,145.1902,2027.0
2019-11-25 10:00:00,159.89,159.97,159.87,159.91,3610.0,145.2174,145.2901,145.1993,145.2356,3610.0
2019-11-25 10:05:00,159.92,160.32,159.92,160.32,3617.0,145.2447,145.608,145.2447,145.608,3617.0
2019-11-25 10:10:00,160.4,160.71,160.4,160.57,2716.0,145.6806,145.9622,145.6806,145.835,2716.0
2019-11-25 10:15:00,160.47,160.69,160.37,160.44,3163.0,145.7442,145.944,145.6534,145.717,3163.0
2019-11-25 10:20:00,160.38,160.5,160.26,160.44,1800.0,145.6625,145.7714,145.5535,145.717,1800.0
2019-11-25 10:25:00,160.53,160.9,160.49,160.77,7740.0,145.7987,146.1347,145.7624,146.0167,7740.0
2019-11-25 10:30:00,160.73,160.99,160.7,160.93,3159.0,145.9803,146.2165,145.9531,146.162,3159.0
2019-11-25 10:35:00,160.88,160.99,160.82,160.93,4913.0,146.1166,146.2165,146.0621,146.162,4913.0
2019-11-25 10:40:00,160.92,160.92,160.71,160.71,2710.0,146.1529,146.1529,145.9622,145.9622,2710.0
2019-11-25 10:45:00,160.74,160.84,160.55,160.55,3917.0,145.9894,146.0802,145.8169,145.8169,3917.0
2019-11-25 10:50:00,160.58,160.78,160.5,160.78,2456.0,145.8441,146.0258,145.7714,146.0258,2456.0
2019-11-25 10:55:00,160.83,160.93,160.68,160.7,2600.0,146.0712,146.162,145.9349,145.9531,2600.0
2019-11-25 11:00:00,160.79,160.87,160.66,160.69,3300.0,146.0348,146.1075,145.9168,145.944,3300.0
2019-11-25 11:05:00,160.73,160.84,160.73,160.82,3700.0,145.9803,146.0802,145.9803,146.0621,3700.0
2019-11-25 11:10:00,160.81,160.85,160.63,160.8,3281.0,146.053,146.0893,145.8895,146.0439,3281.0
2019-11-25 11:15:00,160.8,160.87,160.62,160.62,4767.0,146.0439,146.1075,145.8804,145.8804,4767.0
2019-11-25 11:20:00,160.67,160.95,160.62,160.91,4691.0,145.9258,146.1802,145.8804,146.1438,4691.0
2019-11-25 11:25:00,160.91,161.2,160.89,160.97,8166.0,146.1438,146.4072,146.1257,146.1983,8166.0
2019-11-25 11:30:00,160.97,160.99,160.79,160.85,3400.0,146.1983,146.2165,146.0348,146.0893,3400.0
2019-11-25 11:35:00,160.84,160.89,160.7,160.84,3110.0,146.0802,146.1257,145.9531,146.0802,3110.0
2019-11-25 11:40:00,160.84,161.05,160.84,161.03,2659.0,146.0802,146.271,146.0802,146.2528,2659.0
2019-11-25 11:45:00,161.06,161.15,161.05,161.06,2744.0,146.2801,146.3618,146.271,146.2801,2744.0
2019-11-25 11:50:00,160.99,161.09,160.99,161.06,2600.0,146.2165,146.3073,146.2165,146.2801,2600.0
2019-11-25 11:55:00,161.06,161.06,160.78,160.86,2800.0,146.2801,146.2801,146.0258,146.0984,2800.0
2019-11-25 12:00:00,160.86,161.3,160.86,161.28,10189.0,146.0984,146.498,146.0984,146.4799,10189.0
2019-11-25 12:05:00,161.31,161.31,160.85,160.95,6300.0,146.5071,146.5071,146.0893,146.1802,6300.0
2019-11-25 12:10:00,160.93,160.97,160.82,160.82,2048.0,146.162,146.1983,146.0621,146.0621,2048.0
2019-11-25 12:15:00,160.9,161.07,160.86,161.03,2004.0,146.1347,146.2891,146.0984,146.2528,2004.0
2019-11-25 12:20:00,161.02,161.12,161.01,161.12,1915.0,146.2437,146.3346,146.2346,146.3346,1915.0
2019-11-25 12:25:00,161.11,161.12,160.97,160.97,2954.0,146.3255,146.3346,146.1983,146.1983,2954.0
2019-11-25 12:30:00,160.99,161.24,160.99,161.19,3900.0,146.2165,146.4435,146.2165,146.3981,3900.0
2019-11-25 12:35:00,161.17,161.32,161.15,161.32,2510.0,146.38,146.5162,146.3618,146.5162,2510.0
2019-11-25 12:40:00,161.34,161.4,161.33,161.36,2895.0,146.5344,146.5889,146.5253,146.5525,2895.0
2019-11-25 12:45:00,161.33,161.53,161.31,161.53,4562.0,146.5253,146.7069,146.5071,146.7069,4562.0
2019-11-25 12:50:00,161.54,161.65,161.54,161.6,2858.0,146.716,146.8159,146.716,146.7705,2858.0
2019-11-25 12:55:00,161.57,161.63,161.55,161.58,2176.0,146.7433,146.7978,146.7251,146.7523,2176.0
2019-11-25 13:00:00,161.64,161.83,161.64,161.83,4796.0,146.8068,146.9794,146.8068,146.9794,4796.0
2019-11-25 13:05:00,161.87,161.96,161.83,161.92,3631.0,147.0157,147.0975,146.9794,147.0611,3631.0
2019-11-25 13:10:00,161.94,161.94,161.89,161.93,2000.0,147.0793,147.0793,147.0339,147.0702,2000.0
2019-11-25 13:15:00,161.95,162.12,161.95,162.07,5110.0,147.0884,147.2428,147.0884,147.1974,5110.0
2019-11-25 13:20:00,162.06,162.12,161.94,162.01,3201.0,147.1883,147.2428,147.0793,147.1429,3201.0
2019-11-25 13:25:00,162.03,162.04,161.88,161.89,2803.0,147.161,147.1701,147.0248,147.0339,2803.0
2019-11-25 13:30:00,161.82,161.82,161.73,161.78,3521.0,146.9703,146.9703,146.8886,146.934,3521.0
2019-11-25 13:35:00,161.8,161.88,161.78,161.88,2749.0,146.9522,147.0248,146.934,147.0248,2749.0
2019-11-25 13:40:00,161.88,162.01,161.84,161.97,3600.0,147.0248,147.1429,146.9885,147.1066,3600.0
2019-11-25 13:45:00,161.94,161.97,161.85,161.96,6971.0,147.0793,147.1066,146.9976,147.0975,6971.0
2019-11-25 13:50:00,161.94,162.06,161.93,162.0,3549.0,147.0793,147.1883,147.0702,147.1338,3549.0
2019-11-25 13:55:00,162.0,162.0,161.91,161.91,2708.0,147.1338,147.1338,147.0521,147.0521,2708.0
2019-11-25 14:00:00,161.88,161.88,161.66,161.72,4384.0,147.0248,147.0248,146.825,146.8795,4384.0
2019-11-25 14:05:00,161.7,161.7,161.49,161.5,1300.0,146.8613,146.8613,146.6706,146.6797,1300.0
2019-11-25 14:10:00,161.52,161.72,161.5,161.61,5961.0,146.6978,146.8795,146.6797,146.7796,5961.0
2019-11-25 14:15:00,161.61,161.64,161.6,161.62,900.0,146.7796,146.8068,146.7705,146.7887,900.0
2019-11-25 14:20:00,161.62,161.65,161.52,161.65,3803.0,146.7887,146.8159,146.6978,146.8159,3803.0
2019-11-25 14:25:00,161.64,161.69,161.49,161.5,3588.0,146.8068,146.8522,146.6706,146.6797,3588.0
2019-11-25 14:30:00,161.5,161.56,161.39,161.39,1953.0,146.6797,146.7342,146.5798,146.5798,1953.0
2019-11-25 14:35:00,161.4,161.49,161.4,161.48,3570.0,146.5889,146.6706,146.5889,146.6615,3570.0
2019-11-25 14:40:00,161.49,161.64,161.49,161.59,5576.0,146.6706,146.8068,146.6706,146.7614,5576.0
2019-11-25 14:45:00,161.59,161.85,161.54,161.77,17133.0,146.7614,146.9976,146.716,146.9249,17133.0
2019-11-25 14:50:00,161.77,161.83,161.71,161.77,8737.0,146.9249,146.9794,146.8704,146.9249,8737.0
2019-11-25 14:55:00,161.76,161.79,161.65,161.65,3525.0,146.9158,146.9431,146.8159,146.8159,3525.0
2019-11-25 15:00:00,161.64,161.82,161.64,161.81,8562.0,146.8068,146.9703,146.8068,146.9612,8562.0
2019-11-25 15:05:00,161.79,161.92,161.78,161.84,4413.0,146.9431,147.0611,146.934,146.9885,4413.0
2019-11-25 15:10:00,161.85,161.98,161.82,161.91,5127.0,146.9976,147.1156,146.9703,147.0521,5127.0
2019-11-25 15:15:00,161.91,161.96,161.87,161.94,4462.0,147.0521,147.0975,147.0157,147.0793,4462.0
2019-11-25 15:20:00,161.94,162.07,161.94,162.05,7117.0,147.0793,147.1974,147.0793,147.1792,7117.0
2019-11-25 15:25:00,162.08,162.16,162.02,162.16,6254.0,147.2065,147.2791,147.152,147.2791,6254.0
2019-11-25 15:30:00,162.14,162.24,162.13,162.14,7539.0,147.261,147.3518,147.2519,147.261,7539.0
2019-11-25 15:35:00,162.12,162.16,161.99,162.07,9393.0,147.2428,147.2791,147.1247,147.1974,9393.0
2019-11-25 15:40:00,162.07,162.07,161.98,162.01,7960.0,147.1974,147.1974,147.1156,147.1429,7960.0
2019-11-25 15:45:00,162.0,162.12,161.92,161.95,10640.0,147.1338,147.2428,147.0611,147.0884,10640.0
2019-11-25 15:50:00,161.92,162.03,161.85,161.89,18376.0,147.0611,147.161,146.9976,147.0339,18376.0
2019-11-25 15:55:00,161.9,161.97,161.74,161.76,48680.0,147.043,147.1066,146.8977,146.9158,48680.0
2019-11-26 09:30:00,161.4,161.57,160.65,161.19,21646.0,146.5889,146.7433,145.9077,146.3981,21646.0
2019-11-26 09:35:00,161.16,161.44,160.99,161.17,6107.0,146.3709,146.6252,146.2165,146.38,6107.0
2019-11-26 09:40:00,161.28,161.29,160.77,160.77,2583.0,146.4799,146.489,146.0167,146.0167,2583.0
2019-11-26 09:45:00,160.75,161.46,160.75,161.25,3965.0,145.9985,146.6434,145.9985,146.4526,3965.0
2019-11-26 09:50:00,161.31,161.31,161.12,161.23,2215.0,146.5071,146.5071,146.3346,146.4345,2215.0
2019-11-26 09:55:00,161.31,161.34,160.79,160.79,2230.0,146.5071,146.5344,146.0348,146.0348,2230.0
2019-11-26 10:00:00,160.72,161.01,160.71,160.78,1816.0,145.9713,146.2346,145.9622,146.0258,1816.0
2019-11-26 10:05:00,160.73,160.73,160.32,160.35,5272.0,145.9803,145.9803,145.608,145.6352,5272.0
2019-11-26 10:10:00,160.43,160.6,160.3,160.44,6543.0,145.7079,145.8623,145.5898,145.717,6543.0
2019-11-26 10:15:00,160.43,160.43,160.25,160.41,3225.0,145.7079,145.7079,145.5444,145.6897,3225.0
2019-11-26 10:20:00,160.49,160.85,160.49,160.74,3232.0,145.7624,146.0893,145.7624,145.9894,3232.0
2019-11-26 10:25:00,160.75,160.75,160.57,160.67,3492.0,145.9985,145.9985,145.835,145.9258,3492.0
2019-11-26 10:30:00,160.62,160.62,160.31,160.31,4132.0,145.8804,145.8804,145.5989,145.5989,4132.0
2019-11-26 10:35:00,160.18,160.18,159.93,159.99,1994.0,145.4808,145.4808,145.2538,145.3082,1994.0
2019-11-26 10:40:00,159.94,160.33,159.94,160.33,3885.0,145.2628,145.617,145.2628,145.617,3885.0
2019-11-26 10:45:00,160.33,160.45,160.15,160.38,3184.0,145.617,145.726,145.4536,145.6625,3184.0
2019-11-26 10:50:00,160.38,160.42,160.32,160.41,3345.0,145.6625,145.6988,145.608,145.6897,3345.0
2019-11-26 10:55:00,160.41,160.41,160.25,160.4,4996.0,145.6897,145.6897,145.5444,145.6806,4996.0
2019-11-26 11:00:00,160.37,160.37,160.02,160.02,2838.0,145.6534,145.6534,145.3355,145.3355,2838.0
2019-11-26 11:05:00,160.05,160.24,160.05,160.24,3326.0,145.3627,145.5353,145.3627,145.5353,3326.0
2019-11-26 11:10:00,160.3,160.49,160.3,160.47,2900.0,145.5898,145.7624,145.5898,145.7442,2900.0
2019-11-26 11:15:00,160.46,160.53,160.33,160.34,2075.0,145.7351,145.7987,145.617,145.6261,2075.0
2019-11-26 11:20:00,160.39,160.5,160.35,160.48,1921.0,145.6715,145.7714,145.6352,145.7533,1921.0
2019-11-26 11:25:00,160.47,160.58,160.33,160.56,3074.0,145.7442,145.8441,145.617,145.8259,3074.0
2019-11-26 11:30:00,160.57,160.58,160.29,160.29,1521.0,145.835,145.8441,145.5807,145.5807,1521.0
2019-11-26 11:35:00,160.35,160.51,160.18,160.4,4265.0,145.6352,145.7805,145.4808,145.6806,4265.0
2019-11-26 11:40:00,160.36,160.4,160.3,160.3,2800.0,145.6443,145.6806,145.5898,145.5898,2800.0
2019-11-26 11:45:00,160.28,160.38,160.15,160.27,2235.0,145.5716,145.6625,145.4536,145.5626,2235.0
2019-11-26 11:50:00,160.24,160.34,160.21,160.27,2558.0,145.5353,145.6261,145.5081,145.5626,2558.0
2019-11-26 11:55:00,160.27,160.35,160.21,160.26,4232.0,145.5626,145.6352,145.5081,145.5535,4232.0
2019-11-26 12:00:00,160.28,160.32,160.26,160.27,1109.0,145.5716,145.608,145.5535,145.5626,1109.0
2019-11-26 12:05:00,160.2,160.25,160.13,160.23,2739.0,145.499,145.5444,145.4354,145.5262,2739.0
2019-11-26 12:10:00,160.25,160.25,160.17,160.18,1718.0,145.5444,145.5444,145.4717,145.4808,1718.0
2019-11-26 12:15:00,160.21,160.3,160.21,160.21,2738.0,145.5081,145.5898,145.5081,145.5081,2738.0
2019-11-26 12:20:00,160.26,160.49,160.24,160.42,3300.0,145.5535,145.7624,145.5353,145.6988,3300.0
2019-11-26 12:25:00,160.42,160.5,160.42,160.47,700.0,145.6988,145.7714,145.6988,145.7442,700.0
2019-11-26 12:30:00,160.49,160.55,160.4,160.4,1716.0,145.7624,145.8169,145.6806,145.6806,1716.0
2019-11-26 12:35:00,160.38,160.41,160.32,160.37,2229.0,145.6625,145.6897,145.608,145.6534,2229.0
2019-11-26 12:40:00,160.34,160.41,160.29,160.38,1773.0,145.6261,145.6897,145.5807,145.6625,1773.0
2019-11-26 12:45:00,160.42,160.42,160.33,160.33,1668.0,145.6988,145.6988,145.617,145.617,1668.0
2019-11-26 12:50:00,160.33,160.33,160.29,160.31,800.0,145.617,145.617,145.5807,145.5989,800.0
2019-11-26 12:55:00,160.4,160.41,160.39,160.4,1568.0,145.6806,145.6897,145.6715,145.6806,1568.0
2019-11-26 13:00:00,160.41,160.42,160.34,160.38,1709.0,145.6897,145.6988,145.6261,145.6625,1709.0
2019-11-26 13:05:00,160.37,160.61,160.29,160.55,4573.0,145.6534,145.8714,145.5807,145.8169,4573.0
2019-11-26 13:10:00,160.51,160.67,160.48,160.65,2325.0,145.7805,145.9258,145.7533,145.9077,2325.0
2019-11-26 13:15:00,160.67,160.79,160.67,160.73,2325.0,145.9258,146.0348,145.9258,145.9803,2325.0
2019-11-26 13:20:00,160.78,160.83,160.66,160.66,2054.0,146.0258,146.0712,145.9168,145.9168,2054.0
2019-11-26 13:25:00,160.48,160.49,160.42,160.42,739.0,145.7533,145.7624,145.6988,145.6988,739.0
2019-11-26 13:30:00,160.41,160.44,160.27,160.27,2306.0,145.6897,145.717,145.5626,145.5626,2306.0
2019-11-26 13:35:00,160.28,160.43,160.28,160.36,2241.0,145.5716,145.7079,145.5716,145.6443,2241.0
2019-11-26 13:40:00,160.32,160.34,160.25,160.34,3893.0,145.608,145.6261,145.5444,145.6261,3893.0
2019-11-26 13:45:00,160.31,160.33,160.23,160.25,1901.0,145.5989,145.617,145.5262,145.5444,1901.0
2019-11-26 13:50:00,160.25,160.35,160.22,160.29,2027.0,145.5444,145.6352,145.5171,145.5807,2027.0
2019-11-26 13:55:00,160.32,160.4,160.31,160.31,3261.0,145.608,145.6806,145.5989,145.5989,3261.0
2019-11-26 14:00:00,160.32,160.38,160.28,160.3,1808.0,145.608,145.6625,145.5716,145.5898,1808.0
2019-11-26 14:05:00,160.32,160.45,160.32,160.45,2429.0,145.608,145.726,145.608,145.726,2429.0
2019-11-26 14:10:00,160.48,160.54,160.48,160.54,3300.0,145.7533,145.8078,145.7533,145.8078,3300.0
2019-11-26 14:15:00,160.58,160.79,160.58,160.73,4417.0,145.8441,146.0348,145.8441,145.9803,4417.0
2019-11-26 14:20:00,160.69,160.76,160.68,160.7,2033.0,145.944,146.0076,145.9349,145.9531,2033.0
2019-11-26 14:25:00,160.7,160.7,160.55,160.57,1114.0,145.9531,145.9531,145.8169,145.835,1114.0
2019-11-26 14:30:00,160.58,160.58,160.39,160.43,2800.0,145.8441,145.8441,145.6715,145.7079,2800.0
2019-11-26 14:35:00,160.4,160.45,160.4,160.45,500.0,145.6806,145.726,145.6806,145.726,500.0
2019-11-26 14:40:00,160.44,160.47,160.4,160.42,2668.0,145.717,145.7442,145.6806,145.6988,2668.0
2019-11-26 14:45:00,160.42,160.51,160.38,160.47,2310.0,145.6988,145.7805,145.6625,145.7442,2310.0
2019-11-26 14:50:00,160.46,160.6,160.46,160.6,2347.0,145.7351,145.8623,145.7351,145.8623,2347.0
2019-11-26 14:55:00,160.61,160.78,160.6,160.73,3710.0,145.8714,146.0258,145.8623,145.9803,3710.0
2019-11-26 15:00:00,160.73,160.73,160.64,160.69,4300.0,145.9803,145.9803,145.8986,145.944,4300.0
2019-11-26 15:05:00,160.71,160.75,160.69,160.73,3130.0,145.9622,145.9985,145.944,145.9803,3130.0
2019-11-26 15:10:00,160.77,160.79,160.69,160.7,4891.0,146.0167,146.0348,145.944,145.9531,4891.0
2019-11-26 15:15:00,160.73,160.73,160.64,160.65,3242.0,145.9803,145.9803,145.8986,145.9077,3242.0
2019-11-26 15:20:00,160.64,160.67,160.48,160.5,3400.0,145.8986,145.9258,145.7533,145.7714,3400.0
2019-11-26 15:25:00,160.52,160.6,160.5,160.5,5687.0,145.7896,145.8623,145.7714,145.7714,5687.0
2019-11-26 15:30:00,160.52,160.54,160.42,160.42,10152.0,145.7896,145.8078,145.6988,145.6988,10152.0
2019-11-26 15:35:00,160.41,160.55,160.35,160.55,9668.0,145.6897,145.8169,145.6352,145.8169,9668.0
2019-11-26 15:40:00,160.55,160.67,160.54,160.58,7524.0,145.8169,145.9258,145.8078,145.8441,7524.0
2019-11-26 15:45:00,160.58,160.81,160.54,160.77,11236.0,145.8441,146.053,145.8078,146.0167,11236.0
2019-11-26 15:50:00,160.69,160.82,160.63,160.79,22328.0,145.944,146.0621,145.8895,146.0348,22328.0
2019-11-26 15:55:00,160.8,161.22,160.77,161.01,58549.0,146.0439,146.4254,146.0167,146.2346,58549.0
2019-11-27 09:30:00,162.1,162.54,161.5,161.97,17311.0,147.2246,147.6242,146.6797,147.1066,17311.0
2019-11-27 09:35:00,162.14,162.61,162.14,162.37,5943.0,147.261,147.6878,147.261,147.4698,5943.0
2019-11-27 09:40:00,162.46,163.07,162.46,162.9,5485.0,147.5516,148.1056,147.5516,147.9512,5485.0
2019-11-27 09:45:00,162.89,162.89,162.45,162.48,2860.0,147.9421,147.9421,147.5425,147.5697,2860.0
2019-11-27 09:50:00,162.49,163.06,162.49,163.06,4400.0,147.5788,148.0965,147.5788,148.0965,4400.0
2019-11-27 09:55:00,163.22,163.26,162.91,162.91,2927.0,148.2418,148.2782,147.9603,147.9603,2927.0
2019-11-27 10:00:00,162.81,162.82,162.21,162.3,2863.0,147.8695,147.8785,147.3245,147.4063,2863.0
2019-11-27 10:05:00,162.21,162.38,161.98,162.03,4081.0,147.3245,147.4789,147.1156,147.161,4081.0
2019-11-27 10:10:00,162.02,162.34,162.02,162.29,3222.0,147.152,147.4426,147.152,147.3972,3222.0
2019-11-27 10:15:00,162.24,162.29,162.19,162.22,2800.0,147.3518,147.3972,147.3064,147.3336,2800.0
2019-11-27 10:20:00,162.36,162.42,162.03,162.09,3734.0,147.4608,147.5153,147.161,147.2155,3734.0
2019-11-27 10:25:00,162.14,162.2,161.96,161.96,3600.0,147.261,147.3154,147.0975,147.0975,3600.0
2019-11-27 10:30:00,161.95,162.03,161.82,162.03,2523.0,147.0884,147.161,146.9703,147.161,2523.0
2019-11-27 10:35:00,162.0,162.06,161.93,161.97,3098.0,147.1338,147.1883,147.0702,147.1066,3098.0
2019-11-27 10:40:00,161.98,162.22,161.94,162.09,6486.0,147.1156,147.3336,147.0793,147.2155,6486.0
2019-11-27 10:45:00,162.06,162.1,161.98,162.1,2007.0,147.1883,147.2246,147.1156,147.2246,2007.0
2019-11-27 10:50:00,162.08,162.19,162.02,162.14,4913.0,147.2065,147.3064,147.152,147.261,4913.0
2019-11-27 10:55:00,162.25,162.52,162.23,162.47,4500.0,147.3609,147.6061,147.3427,147.5607,4500.0
2019-11-27 11:00:00,162.48,162.51,162.19,162.19,1981.0,147.5697,147.597,147.3064,147.3064,1981.0
2019-11-27 11:05:00,162.13,162.26,162.1,162.24,2286.0,147.2519,147.3699,147.2246,147.3518,2286.0
2019-11-27 11:10:00,162.23,162.29,162.14,162.21,5065.0,147.3427,147.3972,147.261,147.3245,5065.0
2019-11-27 11:15:00,162.21,162.35,162.14,162.34,2599.0,147.3245,147.4517,147.261,147.4426,2599.0
2019-11-27 11:20:00,162.36,162.36,162.25,162.28,3463.0,147.4608,147.4608,147.3609,147.3881,3463.0
2019-11-27 11:25:00,162.28,162.38,162.28,162.35,2500.0,147.3881,147.4789,147.3881,147.4517,2500.0
2019-11-27 11:30:00,162.29,162.49,162.22,162.49,3512.0,147.3972,147.5788,147.3336,147.5788,3512.0
2019-11-27 11:35:00,162.51,162.61,162.5,162.61,2913.0,147.597,147.6878,147.5879,147.6878,2913.0
2019-11-27 11:40:00,162.62,162.67,162.58,162.63,2456.0,147.6969,147.7423,147.6606,147.706,2456.0
2019-11-27 11:45:00,162.66,162.66,162.58,162.58,2737.0,147.7332,147.7332,147.6606,147.6606,2737.0
2019-11-27 11:50:00,162.6,162.6,162.44,162.54,6087.0,147.6787,147.6787,147.5334,147.6242,6087.0
2019-11-27 11:55:00,162.53,162.53,162.38,162.45,2819.0,147.6152,147.6152,147.4789,147.5425,2819.0
2019-11-27 12:00:00,162.47,162.7,162.46,162.65,4101.0,147.5607,147.7696,147.5516,147.7241,4101.0
2019-11-27 12:05:00,162.63,162.81,162.6,162.76,2100.0,147.706,147.8695,147.6787,147.8241,2100.0
2019-11-27 12:10:00,162.82,162.98,162.8,162.96,3400.0,147.8785,148.0239,147.8604,148.0057,3400.0
2019-11-27 12:15:00,162.94,162.99,162.9,162.92,2900.0,147.9875,148.0329,147.9512,147.9694,2900.0
2019-11-27 12:20:00,162.91,163.03,162.91,162.97,1574.0,147.9603,148.0693,147.9603,148.0148,1574.0
2019-11-27 12:25:00,162.97,163.32,162.95,162.96,12602.0,148.0148,148.3327,147.9966,148.0057,12602.0
2019-11-27 12:30:00,162.85,162.85,162.71,162.72,1500.0,147.9058,147.9058,147.7786,147.7877,1500.0
2019-11-27 12:35:00,162.71,162.91,162.7,162.91,2237.0,147.7786,147.9603,147.7696,147.9603,2237.0
2019-11-27 12:40:00,162.91,162.91,162.83,162.89,2406.0,147.9603,147.9603,147.8876,147.9421,2406.0
2019-11-27 12:45:00,162.89,163.08,162.89,163.08,4312.0,147.9421,148.1147,147.9421,148.1147,4312.0
2019-11-27 12:50:00,163.11,163.11,163.04,163.1,2921.0,148.1419,148.1419,148.0784,148.1329,2921.0
2019-11-27 12:55:00,163.14,163.17,163.1,163.1,3468.0,148.1692,148.1964,148.1329,148.1329,3468.0
2019-11-27 13:00:00,163.07,163.08,163.0,163.08,1702.0,148.1056,148.1147,148.042,148.1147,1702.0
2019-11-27 13:05:00,163.1,163.16,163.07,163.07,1822.0,148.1329,148.1873,148.1056,148.1056,1822.0
2019-11-27 13:10:00,162.99,163.14,162.99,163.14,2402.0,148.0329,148.1692,148.0329,148.1692,2402.0
2019-11-27 13:15:00,163.26,163.28,163.23,163.26,1700.0,148.2782,148.2963,148.2509,148.2782,1700.0
2019-11-27 13:20:00,163.28,163.38,163.28,163.38,3666.0,148.2963,148.3872,148.2963,148.3872,3666.0
2019-11-27 13:25:00,163.37,163.38,163.25,163.25,1794.0,148.3781,148.3872,148.2691,148.2691,1794.0
2019-11-27 13:30:00,163.24,163.34,163.24,163.28,8483.0,148.26,148.3508,148.26,148.2963,8483.0
2019-11-27 13:35:00,163.31,163.64,163.24,163.25,16351.0,148.3236,148.6233,148.26,148.2691,16351.0
2019-11-27 13:40:00,163.22,163.46,163.22,163.31,2610.0,148.2418,148.4598,148.2418,148.3236,2610.0
2019-11-27 13:45:00,163.18,163.26,163.13,163.24,1804.0,148.2055,148.2782,148.1601,148.26,1804.0
2019-11-27 13:50:00,163.21,163.35,163.18,163.22,3981.0,148.2328,148.3599,148.2055,148.2418,3981.0
2019-11-27 13:55:00,163.24,163.3,163.08,163.08,2819.0,148.26,148.3145,148.1147,148.1147,2819.0
2019-11-27 14:00:00,163.09,163.09,162.94,163.01,2209.0,148.1238,148.1238,147.9875,148.0511,2209.0
2019-11-27 14:05:00,162.97,162.99,162.92,162.97,1500.0,148.0148,148.0329,147.9694,148.0148,1500.0
2019-11-27 14:10:00,162.98,163.08,162.98,163.08,2650.0,148.0239,148.1147,148.0239,148.1147,2650.0
2019-11-27 14:15:00,163.08,163.1,162.99,162.99,3588.0,148.1147,148.1329,148.0329,148.0329,3588.0
2019-11-27 14:20:00,163.03,163.21,163.03,163.21,2414.0,148.0693,148.2328,148.0693,148.2328,2414.0
2019-11-27 14:25:00,163.21,163.25,163.18,163.25,2302.0,148.2328,148.2691,148.2055,148.2691,2302.0
2019-11-27 14:30:00,163.26,163.35,163.21,163.35,4510.0,148.2782,148.3599,148.2328,148.3599,4510.0
2019-11-27 14:35:00,163.41,163.42,163.34,163.34,2600.0,148.4144,148.4235,148.3508,148.3508,2600.0
2019-11-27 14:40:00,163.34,163.39,163.32,163.33,2360.0,148.3508,148.3962,148.3327,148.3417,2360.0
2019-11-27 14:45:00,163.31,163.41,163.29,163.35,9901.0,148.3236,148.4144,148.3054,148.3599,9901.0
2019-11-27 14:50:00,163.34,163.35,163.11,163.11,5103.0,148.3508,148.3599,148.1419,148.1419,5103.0
2019-11-27 14:55:00,163.11,163.25,163.11,163.14,4362.0,148.1419,148.2691,148.1419,148.1692,4362.0
2019-11-27 15:00:00,163.15,163.39,163.12,163.31,6031.0,148.1783,148.3962,148.151,148.3236,6031.0
2019-11-27 15:05:00,163.26,163.36,163.26,163.33,4138.0,148.2782,148.369,148.2782,148.3417,4138.0
2019-11-27 15:10:00,163.29,163.41,163.29,163.39,1804.0,148.3054,148.4144,148.3054,148.3962,1804.0
2019-11-27 15:15:00,163.4,163.46,163.36,163.41,5922.0,148.4053,148.4598,148.369,148.4144,5922.0
2019-11-27 15:20:00,163.4,163.47,163.35,163.35,3331.0,148.4053,148.4689,148.3599,148.3599,3331.0
2019-11-27 15:25:00,163.36,163.37,163.21,163.22,2717.0,148.369,148.3781,148.2328,148.2418,2717.0
2019-11-27 15:30:00,163.23,163.31,163.23,163.26,6204.0,148.2509,148.3236,148.2509,148.2782,6204.0
2019-11-27 15:35:00,163.25,163.34,163.15,163.16,6956.0,148.2691,148.3508,148.1783,148.1873,6956.0
2019-11-27 15:40:00,163.18,163.28,163.17,163.25,5150.0,148.2055,148.2963,148.1964,148.2691,5150.0
2019-11-27 15:45:00,163.25,163.31,163.2,163.22,11230.0,148.2691,148.3236,148.2237,148.2418,11230.0
2019-11-27 15:50:00,163.19,163.34,163.18,163.3,9193.0,148.2146,148.3508,148.2055,148.3145,9193.0
2019-11-27 15:55:00,163.28,163.5,163.28,163.39,27776.0,148.2963,148.4961,148.2963,148.3962,27776.0
2019-11-29 09:30:00,163.5,163.5,163.03,163.43,14176.0,148.4961,148.4961,148.0693,148.4326,14176.0
2019-11-29 09:35:00,163.4,163.82,163.4,163.82,2819.0,148.4053,148.7868,148.4053,148.7868,2819.0
2019-11-29 09:40:00,164.03,164.03,163.6,163.7,6276.0,148.9775,148.9775,148.587,148.6778,6276.0
2019-11-29 09:45:00,163.63,163.63,163.22,163.49,2508.0,148.6142,148.6142,148.2418,148.4871,2508.0
2019-11-29 09:50:00,163.75,164.29,163.75,164.29,4700.0,148.7232,149.2137,148.7232,149.2137,4700.0
2019-11-29 09:55:00,164.28,164.46,164.15,164.33,10108.0,149.2046,149.3681,149.0865,149.25,10108.0
2019-11-29 10:00:00,164.46,164.47,164.21,164.26,7550.0,149.3681,149.3771,149.141,149.1864,7550.0
2019-11-29 10:05:00,164.26,164.62,164.22,164.45,16186.0,149.1864,149.5134,149.1501,149.359,16186.0
2019-11-29 10:10:00,164.49,164.49,164.17,164.45,3156.0,149.3953,149.3953,149.1047,149.359,3156.0
2019-11-29 10:15:00,164.45,164.59,164.41,164.53,2212.0,149.359,149.4861,149.3226,149.4316,2212.0
2019-11-29 10:20:00,164.51,164.73,164.32,164.45,2869.0,149.4135,149.6133,149.2409,149.359,2869.0
2019-11-29 10:25:00,164.4,164.48,164.33,164.38,2729.0,149.3136,149.3862,149.25,149.2954,2729.0
2019-11-29 10:30:00,164.36,164.42,164.35,164.42,726.0,149.2772,149.3317,149.2681,149.3317,726.0
2019-11-29 10:35:00,164.58,164.58,164.51,164.56,3033.0,149.477,149.477,149.4135,149.4589,3033.0
2019-11-29 10:40:00,164.53,164.82,164.53,164.77,5690.0,149.4316,149.695,149.4316,149.6496,5690.0
2019-11-29 10:45:00,164.79,164.95,164.7,164.9,7070.0,149.6678,149.8131,149.586,149.7677,7070.0
2019-11-29 10:50:00,164.89,164.9,164.79,164.83,4071.0,149.7586,149.7677,149.6678,149.7041,4071.0
2019-11-29 10:55:00,164.87,164.97,164.86,164.97,2408.0,149.7404,149.8313,149.7313,149.8313,2408.0
2019-11-29 11:00:00,164.97,164.98,164.66,164.66,3642.0,149.8313,149.8403,149.5497,149.5497,3642.0
2019-11-29 11:05:00,164.7,164.84,164.69,164.7,3771.0,149.586,149.7132,149.5769,149.586,3771.0
2019-11-29 11:10:00,164.7,164.73,164.5,164.52,2357.0,149.586,149.6133,149.4044,149.4225,2357.0
2019-11-29 11:15:00,164.55,164.68,164.55,164.61,2841.0,149.4498,149.5679,149.4498,149.5043,2841.0
2019-11-29 11:20:00,164.61,164.61,164.36,164.5,3339.0,149.5043,149.5043,149.2772,149.4044,3339.0
2019-11-29 11:25:00,164.55,164.57,164.39,164.5,5860.0,149.4498,149.468,149.3045,149.4044,5860.0
2019-11-29 11:30:00,164.47,164.5,164.42,164.47,2267.0,149.3771,149.4044,149.3317,149.3771,2267.0
2019-11-29 11:35:00,164.47,164.48,164.31,164.47,3862.0,149.3771,149.3862,149.2318,149.3771,3862.0
2019-11-29 11:40:00,164.47,164.52,164.32,164.32,7793.0,149.3771,149.4225,149.2409,149.2409,7793.0
2019-11-29 11:45:00,164.31,164.42,164.23,164.37,7176.0,149.2318,149.3317,149.1592,149.2863,7176.0
2019-11-29 11:50:00,164.35,164.43,164.26,164.38,7246.0,149.2681,149.3408,149.1864,149.2954,7246.0
2019-11-29 11:55:00,164.38,164.38,164.33,164.35,5732.0,149.2954,149.2954,149.25,149.2681,5732.0
2019-11-29 12:00:00,164.33,164.54,164.33,164.54,4962.0,149.25,149.4407,149.25,149.4407,4962.0
2019-11-29 12:05:00,164.59,164.72,164.59,164.66,4477.0,149.4861,149.6042,149.4861,149.5497,4477.0
2019-11-29 12:10:00,164.65,164.66,164.52,164.57,4487.0,149.5406,149.5497,149.4225,149.468,4487.0
2019-11-29 12:15:00,164.55,164.59,164.49,164.5,3839.0,149.4498,149.4861,149.3953,149.4044,3839.0
2019-11-29 12:20:00,164.53,164.73,164.5,164.66,5048.0,149.4316,149.6133,149.4044,149.5497,5048.0
2019-11-29 12:25:00,164.66,164.69,164.44,164.44,4678.0,149.5497,149.5769,149.3499,149.3499,4678.0
2019-11-29 12:30:00,164.42,164.49,164.28,164.29,5610.0,149.3317,149.3953,149.2046,149.2137,5610.0
2019-11-29 12:35:00,164.3,164.3,164.02,164.02,3767.0,149.2227,149.2227,148.9684,148.9684,3767.0
2019-11-29 12:40:00,163.93,163.93,163.77,163.89,5923.0,148.8867,148.8867,148.7414,148.8504,5923.0
2019-11-29 12:45:00,163.96,164.09,163.93,164.03,12664.0,148.9139,149.032,148.8867,148.9775,12664.0
2019-11-29 12:50:00,163.99,164.01,163.7,163.72,4857.0,148.9412,148.9593,148.6778,148.696,4857.0
2019-11-29 12:55:00,163.73,164.0,163.47,163.95,16625.0,148.705,148.9503,148.4689,148.9049,16625.0
2019-12-02 09:30:00,164.7,164.7,163.97,164.2,11633.0,149.586,149.586,148.923,149.1319,11633.0
2019-12-02 09:35:00,164.36,164.8,164.35,164.35,5818.0,149.2772,149.6769,149.2681,149.2681,5818.0
2019-12-02 09:40:00,164.44,165.4,164.44,165.31,9919.0,149.3499,150.2218,149.3499,150.14,9919.0
2019-12-02 09:45:00,165.36,165.78,165.24,165.5,9695.0,150.1855,150.5669,150.0765,150.3126,9695.0
2019-12-02 09:50:00,165.67,165.67,165.45,165.55,2551.0,150.467,150.467,150.2672,150.358,2551.0
2019-12-02 09:55:00,165.62,165.63,164.88,165.01,4186.0,150.4216,150.4307,149.7495,149.8676,4186.0
2019-12-02 10:00:00,164.74,164.96,163.88,163.9,9270.0,149.6224,149.8222,148.8413,148.8594,9270.0
2019-12-02 10:05:00,163.72,163.92,163.51,163.68,8722.0,148.696,148.8776,148.5052,148.6596,8722.0
2019-12-02 10:10:00,163.7,164.2,163.63,164.2,6833.0,148.6778,149.1319,148.6142,149.1319,6833.0
2019-12-02 10:15:00,164.2,164.32,163.72,163.77,5984.0,149.1319,149.2409,148.696,148.7414,5984.0
2019-12-02 10:20:00,163.75,163.83,163.35,163.45,11428.0,148.7232,148.7959,148.3599,148.4507,11428.0
2019-12-02 10:25:00,163.54,163.61,163.33,163.5,11203.0,148.5325,148.5961,148.3417,148.4961,11203.0
2019-12-02 10:30:00,163.5,163.63,163.24,163.63,11475.0,148.4961,148.6142,148.26,148.6142,11475.0
2019-12-02 10:35:00,163.69,163.69,163.16,163.48,6131.0,148.6687,148.6687,148.1873,148.478,6131.0
2019-12-02 10:40:00,163.47,163.93,163.4,163.87,10231.0,148.4689,148.8867,148.4053,148.8322,10231.0
2019-12-02 10:45:00,163.84,163.85,163.24,163.44,24323.0,148.8049,148.814,148.26,148.4417,24323.0
2019-12-02 10:50:00,163.32,163.54,163.0,163.3,24456.0,148.3327,148.5325,148.042,148.3145,24456.0
2019-12-02 10:55:00,163.3,163.55,163.2,163.23,14957.0,148.3145,148.5416,148.2237,148.2509,14957.0
2019-12-02 11:00:00,163.27,163.43,163.23,163.35,16304.0,148.2873,148.4326,148.2509,148.3599,16304.0
2019-12-02 11:05:00,163.3,163.5,163.3,163.34,10775.0,148.3145,148.4961,148.3145,148.3508,10775.0
2019-12-02 11:10:00,163.32,163.32,162.97,162.97,4211.0,148.3327,148.3327,148.0148,148.0148,4211.0
2019-12-02 11:15:00,162.97,163.2,162.87,163.18,7262.0,148.0148,148.2237,147.924,148.2055,7262.0
2019-12-02 11:20:00,163.34,163.58,163.3,163.44,3016.0,148.3508,148.5688,148.3145,148.4417,3016.0
2019-12-02 11:25:00,163.5,163.52,163.45,163.46,1709.0,148.4961,148.5143,148.4507,148.4598,1709.0
2019-12-02 11:30:00,163.45,163.53,163.06,163.07,3843.0,148.4507,148.5234,148.0965,148.1056,3843.0
2019-12-02 11:35:00,163.09,163.32,162.97,163.31,4853.0,148.1238,148.3327,148.0148,148.3236,4853.0
2019-12-02 11:40:00,163.24,163.36,163.19,163.3,5181.0,148.26,148.369,148.2146,148.3145,5181.0
2019-12-02 11:45:00,163.38,163.61,163.38,163.52,3783.0,148.3872,148.5961,148.3872,148.5143,3783.0
2019-12-02 11:50:00,163.54,163.63,163.52,163.62,4732.0,148.5325,148.6142,148.5143,148.6051,4732.0
2019-12-02 11:55:00,163.57,163.72,163.55,163.66,10758.0,148.5597,148.696,148.5416,148.6415,10758.0
2019-12-02 12:00:00,163.67,163.93,163.67,163.86,13544.0,148.6505,148.8867,148.6505,148.8231,13544.0
2019-12-02 12:05:00,163.85,163.93,163.74,163.76,7250.0,148.814,148.8867,148.7141,148.7323,7250.0
2019-12-02 12:10:00,163.8,163.91,163.75,163.8,11739.0,148.7686,148.8685,148.7232,148.7686,11739.0
2019-12-02 12:15:00,163.75,163.83,163.41,163.41,4457.0,148.7232,148.7959,148.4144,148.4144,4457.0
2019-12-02 12:20:00,163.19,163.23,163.09,163.22,4486.0,148.2146,148.2509,148.1238,148.2418,4486.0
2019-12-02 12:25:00,163.28,163.52,162.86,163.06,8860.0,148.2963,148.5143,147.9149,148.0965,8860.0
2019-12-02 12:30:00,163.04,163.29,163.0,163.25,9246.0,148.0784,148.3054,148.042,148.2691,9246.0
2019-12-02 12:35:00,163.28,163.35,163.15,163.35,14072.0,148.2963,148.3599,148.1783,148.3599,14072.0
2019-12-02 12:40:00,163.34,163.55,163.3,163.52,4989.0,148.3508,148.5416,148.3145,148.5143,4989.0
2019-12-02 12:45:00,163.46,163.46,163.22,163.28,13925.0,148.4598,148.4598,148.2418,148.2963,13925.0
2019-12-02 12:50:00,163.3,163.32,163.12,163.12,12222.0,148.3145,148.3327,148.151,148.151,12222.0
2019-12-02 12:55:00,163.09,163.23,163.06,163.06,15484.0,148.1238,148.2509,148.0965,148.0965,15484.0
2019-12-02 13:00:00,163.04,163.37,163.04,163.29,10377.0,148.0784,148.3781,148.0784,148.3054,10377.0
2019-12-02 13:05:00,163.27,163.35,163.16,163.35,13332.0,148.2873,148.3599,148.1873,148.3599,13332.0
2019-12-02 13:10:00,163.3,163.31,163.13,163.22,9736.0,148.3145,148.3236,148.1601,148.2418,9736.0
2019-12-02 13:15:00,163.23,163.26,163.1,163.1,6001.0,148.2509,148.2782,148.1329,148.1329,6001.0
2019-12-02 13:20:00,163.08,163.16,163.06,163.13,3102.0,148.1147,148.1873,148.0965,148.1601,3102.0
2019-12-02 13:25:00,163.14,163.18,163.11,163.16,5939.0,148.1692,148.2055,148.1419,148.1873,5939.0
2019-12-02 13:30:00,163.12,163.13,162.93,162.94,6871.0,148.151,148.1601,147.9785,147.9875,6871.0
2019-12-02 13:35:00,162.97,162.99,162.73,162.83,10009.0,148.0148,148.0329,147.7968,147.8876,10009.0
2019-12-02 13:40:00,162.81,163.12,162.79,163.03,7631.0,147.8695,148.151,147.8513,148.0693,7631.0
2019-12-02 13:45:00,163.03,163.19,163.0,163.04,13134.0,148.0693,148.2146,148.042,148.0784,13134.0
2019-12-02 13:50:00,163.04,163.09,162.97,163.0,2567.0,148.0784,148.1238,148.0148,148.042,2567.0
2019-12-02 13:55:00,163.04,163.2,163.01,163.08,16619.0,148.0784,148.2237,148.0511,148.1147,16619.0
2019-12-02 14:00:00,163.08,163.08,162.94,163.01,19650.0,148.1147,148.1147,147.9875,148.0511,19650.0
2019-12-02 14:05:00,163.01,163.21,163.01,163.21,5121.0,148.0511,148.2328,148.0511,148.2328,5121.0
2019-12-02 14:10:00,163.22,163.4,163.22,163.4,2687.0,148.2418,148.4053,148.2418,148.4053,2687.0
2019-12-02 14:15:00,163.35,163.45,163.34,163.39,1808.0,148.3599,148.4507,148.3508,148.3962,1808.0
2019-12-02 14:20:00,163.38,163.67,163.35,163.67,4489.0,148.3872,148.6505,148.3599,148.6505,4489.0
2019-12-02 14:25:00,163.62,163.66,163.53,163.64,8424.0,148.6051,148.6415,148.5234,148.6233,8424.0
2019-12-02 14:30:00,163.62,163.79,163.62,163.75,5669.0,148.6051,148.7595,148.6051,148.7232,5669.0
2019-12-02 14:35:00,163.78,163.83,163.78,163.81,3084.0,148.7505,148.7959,148.7505,148.7777,3084.0
2019-12-02 14:40:00,163.74,163.79,163.52,163.57,3456.0,148.7141,148.7595,148.5143,148.5597,3456.0
2019-12-02 14:45:00,163.57,163.7,163.55,163.64,10677.0,148.5597,148.6778,148.5416,148.6233,10677.0
2019-12-02 14:50:00,163.64,163.65,163.51,163.57,20396.0,148.6233,148.6324,148.5052,148.5597,20396.0
2019-12-02 14:55:00,163.56,163.69,163.35,163.36,9975.0,148.5506,148.6687,148.3599,148.369,9975.0
2019-12-02 15:00:00,163.38,163.38,162.9,163.02,8731.0,148.3872,148.3872,147.9512,148.0602,8731.0
2019-12-02 15:05:00,163.02,163.14,162.96,163.03,6896.0,148.0602,148.1692,148.0057,148.0693,6896.0
2019-12-02 15:10:00,163.05,163.08,162.98,163.02,6243.0,148.0874,148.1147,148.0239,148.0602,6243.0
2019-12-02 15:15:00,163.02,163.25,163.01,163.16,12961.0,148.0602,148.2691,148.0511,148.1873,12961.0
2019-12-02 15:20:00,163.19,163.2,162.99,163.05,7415.0,148.2146,148.2237,148.0329,148.0874,7415.0
2019-12-02 15:25:00,163.05,163.14,162.98,163.06,10684.0,148.0874,148.1692,148.0239,148.0965,10684.0
2019-12-02 15:30:00,163.06,163.07,162.92,162.93,9441.0,148.0965,148.1056,147.9694,147.9785,9441.0
2019-12-02 15:35:00,162.91,162.97,162.81,162.85,11011.0,147.9603,148.0148,147.8695,147.9058,11011.0
2019-12-02 15:40:00,162.82,162.98,162.82,162.94,8992.0,147.8785,148.0239,147.8785,147.9875,8992.0
2019-12-02 15:45:00,162.95,163.02,162.74,162.78,16014.0,147.9966,148.0602,147.8059,147.8422,16014.0
2019-12-02 15:50:00,162.72,162.72,162.49,162.51,27925.0,147.7877,147.7877,147.5788,147.597,27925.0
2019-12-02 15:55:00,162.48,162.68,162.46,162.57,50628.0,147.5697,147.7514,147.5516,147.6515,50628.0
2019-12-03 09:30:00,160.03,160.04,158.26,159.19,18005.0,145.3446,145.3537,143.737,144.5817,18005.0
2019-12-03 09:35:00,159.09,159.42,158.84,159.26,12032.0,144.4908,144.7906,144.2638,144.6452,12032.0
2019-12-03 09:40:00,159.52,159.92,159.0,159.66,6461.0,144.8814,145.2447,144.4091,145.0085,6461.0
2019-12-03 09:45:00,159.67,159.67,158.98,159.0,11901.0,145.0176,145.0176,144.3909,144.4091,11901.0
2019-12-03 09:50:00,159.04,159.71,158.81,159.59,12145.0,144.4454,145.0539,144.2365,144.945,12145.0
2019-12-03 09:55:00,159.62,159.81,159.42,159.58,17634.0,144.9722,145.1448,144.7906,144.9359,17634.0
2019-12-03 10:00:00,159.54,159.54,158.85,159.06,21233.0,144.8995,144.8995,144.2729,144.4636,21233.0
2019-12-03 10:05:00,159.06,159.06,158.31,158.4,6512.0,144.4636,144.4636,143.7824,143.8642,6512.0
2019-12-03 10:10:00,158.3,158.74,158.19,158.74,6524.0,143.7733,144.173,143.6734,144.173,6524.0
2019-12-03 10:15:00,158.71,159.01,158.47,158.98,4023.0,144.1457,144.4182,143.9277,144.3909,4023.0
2019-12-03 10:20:00,158.98,159.02,158.65,158.65,3239.0,144.3909,144.4273,144.0912,144.0912,3239.0
2019-12-03 10:25:00,158.75,158.95,158.59,158.95,1700.0,144.182,144.3637,144.0367,144.3637,1700.0
2019-12-03 10:30:00,158.78,159.3,158.65,159.3,4638.0,144.2093,144.6816,144.0912,144.6816,4638.0
2019-12-03 10:35:00,159.19,159.26,159.01,159.26,4589.0,144.5817,144.6452,144.4182,144.6452,4589.0
2019-12-03 10:40:00,159.19,159.24,159.02,159.11,7329.0,144.5817,144.6271,144.4273,144.509,7329.0
2019-12-03 10:45:00,159.2,159.2,158.73,158.73,5596.0,144.5907,144.5907,144.1639,144.1639,5596.0
2019-12-03 10:50:00,158.63,158.95,158.6,158.86,9894.0,144.0731,144.3637,144.0458,144.2819,9894.0
2019-12-03 10:55:00,158.88,159.01,158.75,159.01,2423.0,144.3001,144.4182,144.182,144.4182,2423.0
2019-12-03 11:00:00,159.0,159.01,158.62,158.84,7932.0,144.4091,144.4182,144.064,144.2638,7932.0
2019-12-03 11:05:00,158.85,159.0,158.77,159.0,8606.0,144.2729,144.4091,144.2002,144.4091,8606.0
2019-12-03 11:10:00,159.0,159.23,158.83,159.23,3291.0,144.4091,144.618,144.2547,144.618,3291.0
2019-12-03 11:15:00,159.23,159.44,159.15,159.39,9020.0,144.618,144.8087,144.5453,144.7633,9020.0
2019-12-03 11:20:00,159.33,159.43,159.1,159.33,17935.0,144.7088,144.7996,144.4999,144.7088,17935.0
2019-12-03 11:25:00,159.23,159.38,159.13,159.13,16383.0,144.618,144.7542,144.5272,144.5272,16383.0
2019-12-03 11:30:00,159.1,159.16,158.67,158.67,4647.0,144.4999,144.5544,144.1094,144.1094,4647.0
2019-12-03 11:35:00,158.8,159.27,158.79,159.27,1301.0,144.2275,144.6543,144.2184,144.6543,1301.0
2019-12-03 11:40:00,159.23,159.25,159.16,159.19,2037.0,144.618,144.6362,144.5544,144.5817,2037.0
2019-12-03 11:45:00,159.23,159.23,159.1,159.13,2730.0,144.618,144.618,144.4999,144.5272,2730.0
2019-12-03 11:50:00,159.18,159.18,158.79,158.9,3969.0,144.5726,144.5726,144.2184,144.3183,3969.0
2019-12-03 11:55:00,158.93,159.06,158.92,159.06,3540.0,144.3455,144.4636,144.3364,144.4636,3540.0
2019-12-03 12:00:00,159.06,159.09,158.86,158.88,5301.0,144.4636,144.4908,144.2819,144.3001,5301.0
2019-12-03 12:05:00,158.9,158.95,158.8,158.91,2063.0,144.3183,144.3637,144.2275,144.3274,2063.0
2019-12-03 12:10:00,158.92,159.01,158.75,158.81,3208.0,144.3364,144.4182,144.182,144.2365,3208.0
2019-12-03 12:15:00,158.9,158.99,158.8,158.99,1782.0,144.3183,144.4,144.2275,144.4,1782.0
2019-12-03 12:20:00,159.01,159.21,159.0,159.21,2441.0,144.4182,144.5998,144.4091,144.5998,2441.0
2019-12-03 12:25:00,159.23,159.26,159.1,159.16,2407.0,144.618,144.6452,144.4999,144.5544,2407.0
2019-12-03 12:30:00,159.17,159.26,159.12,159.22,3775.0,144.5635,144.6452,144.5181,144.6089,3775.0
2019-12-03 12:35:00,159.27,159.33,159.18,159.26,1826.0,144.6543,144.7088,144.5726,144.6452,1826.0
2019-12-03 12:40:00,159.27,159.31,159.1,159.14,2655.0,144.6543,144.6906,144.4999,144.5363,2655.0
2019-12-03 12:45:00,159.13,159.23,159.04,159.22,4320.0,144.5272,144.618,144.4454,144.6089,4320.0
2019-12-03 12:50:00,159.2,159.25,159.11,159.11,3136.0,144.5907,144.6362,144.509,144.509,3136.0
2019-12-03 12:55:00,159.17,159.34,159.15,159.32,2131.0,144.5635,144.7179,144.5453,144.6997,2131.0
2019-12-03 13:00:00,159.44,159.54,159.39,159.53,2716.0,144.8087,144.8995,144.7633,144.8905,2716.0
2019-12-03 13:05:00,159.46,159.57,159.41,159.54,2220.0,144.8269,144.9268,144.7815,144.8995,2220.0
2019-12-03 13:10:00,159.58,159.58,159.52,159.53,1100.0,144.9359,144.9359,144.8814,144.8905,1100.0
2019-12-03 13:15:00,159.58,159.59,159.43,159.59,1719.0,144.9359,144.945,144.7996,144.945,1719.0
2019-12-03 13:20:00,159.61,159.68,159.61,159.62,1501.0,144.9631,145.0267,144.9631,144.9722,1501.0
2019-12-03 13:25:00,159.58,159.88,159.58,159.78,2283.0,144.9359,145.2083,144.9359,145.1175,2283.0
2019-12-03 13:30:00,159.78,159.86,159.78,159.78,1000.0,145.1175,145.1902,145.1175,145.1175,1000.0
2019-12-03 13:35:00,159.82,160.02,159.82,160.0,2500.0,145.1538,145.3355,145.1538,145.3173,2500.0
2019-12-03 13:40:00,160.03,160.03,159.82,159.82,10215.0,145.3446,145.3446,145.1538,145.1538,10215.0
2019-12-03 13:45:00,159.75,159.82,159.72,159.81,3100.0,145.0903,145.1538,145.063,145.1448,3100.0
2019-12-03 13:50:00,159.81,159.81,159.51,159.58,2337.0,145.1448,145.1448,144.8723,144.9359,2337.0
2019-12-03 13:55:00,159.66,159.75,159.63,159.68,6157.0,145.0085,145.0903,144.9813,145.0267,6157.0
2019-12-03 14:00:00,159.68,159.85,159.64,159.84,4741.0,145.0267,145.1811,144.9904,145.172,4741.0
2019-12-03 14:05:00,159.84,159.9,159.82,159.88,23587.0,145.172,145.2265,145.1538,145.2083,23587.0
2019-12-03 14:10:00,159.9,159.9,159.72,159.72,3519.0,145.2265,145.2265,145.063,145.063,3519.0
2019-12-03 14:15:00,159.75,159.82,159.72,159.81,3473.0,145.0903,145.1538,145.063,145.1448,3473.0
2019-12-03 14:20:00,159.79,159.81,159.73,159.78,5981.0,145.1266,145.1448,145.0721,145.1175,5981.0
2019-12-03 14:25:00,159.79,159.81,159.71,159.71,4728.0,145.1266,145.1448,145.0539,145.0539,4728.0
2019-12-03 14:30:00,159.74,159.82,159.53,159.68,14801.0,145.0812,145.1538,144.8905,145.0267,14801.0
2019-12-03 14:35:00,159.55,159.65,159.5,159.65,2600.0,144.9086,144.9994,144.8632,144.9994,2600.0
2019-12-03 14:40:00,159.65,159.74,159.64,159.68,3611.0,144.9994,145.0812,144.9904,145.0267,3611.0
2019-12-03 14:45:00,159.69,159.75,159.6,159.64,4289.0,145.0358,145.0903,144.954,144.9904,4289.0
2019-12-03 14:50:00,159.65,159.74,159.59,159.59,4328.0,144.9994,145.0812,144.945,144.945,4328.0
2019-12-03 14:55:00,159.56,159.7,159.53,159.65,6042.0,144.9177,145.0449,144.8905,144.9994,6042.0
2019-12-03 15:00:00,159.66,159.67,159.56,159.58,3050.0,145.0085,145.0176,144.9177,144.9359,3050.0
2019-12-03 15:05:00,159.58,159.81,159.58,159.77,4021.0,144.9359,145.1448,144.9359,145.1084,4021.0
2019-12-03 15:10:00,159.77,159.96,159.76,159.88,4390.0,145.1084,145.281,145.0994,145.2083,4390.0
2019-12-03 15:15:00,159.89,160.12,159.89,160.1,4893.0,145.2174,145.4263,145.2174,145.4082,4893.0
2019-12-03 15:20:00,160.15,160.38,160.14,160.38,5065.0,145.4536,145.6625,145.4445,145.6625,5065.0
2019-12-03 15:25:00,160.41,160.53,160.36,160.41,7617.0,145.6897,145.7987,145.6443,145.6897,7617.0
2019-12-03 15:30:00,160.43,160.43,160.08,160.11,7110.0,145.7079,145.7079,145.39,145.4172,7110.0
2019-12-03 15:35:00,160.09,160.09,159.87,159.94,5700.0,145.3991,145.3991,145.1993,145.2628,5700.0
2019-12-03 15:40:00,159.94,160.02,159.76,159.83,6882.0,145.2628,145.3355,145.0994,145.1629,6882.0
2019-12-03 15:45:00,159.84,160.2,159.84,160.2,11300.0,145.172,145.499,145.172,145.499,11300.0
2019-12-03 15:50:00,160.24,160.25,160.06,160.17,16350.0,145.5353,145.5444,145.3718,145.4717,16350.0
2019-12-03 15:55:00,160.16,160.22,159.98,159.99,40678.0,145.4626,145.5171,145.2992,145.3082,40678.0
2019-12-04 09:30:00,160.67,161.15,160.67,161.02,6596.0,145.9258,146.3618,145.9258,146.2437,6596.0
2019-12-04 09:35:00,160.91,161.58,160.91,161.52,1963.0,146.1438,146.7523,146.1438,146.6978,1963.0
2019-12-04 09:40:00,161.47,161.71,161.46,161.48,3799.0,146.6524,146.8704,146.6434,146.6615,3799.0
2019-12-04 09:45:00,161.49,161.79,161.37,161.77,4849.0,146.6706,146.9431,146.5616,146.9249,4849.0
2019-12-04 09:50:00,161.79,162.16,161.67,162.16,3437.0,146.9431,147.2791,146.8341,147.2791,3437.0
2019-12-04 09:55:00,162.08,162.44,161.99,162.27,4745.0,147.2065,147.5334,147.1247,147.379,4745.0
2019-12-04 10:00:00,162.25,162.25,161.76,162.18,6544.0,147.3609,147.3609,146.9158,147.2973,6544.0
2019-12-04 10:05:00,162.14,162.35,162.14,162.29,1961.0,147.261,147.4517,147.261,147.3972,1961.0
2019-12-04 10:10:00,162.38,162.38,161.86,161.86,14560.0,147.4789,147.4789,147.0066,147.0066,14560.0
2019-12-04 10:15:00,161.91,162.0,161.64,161.9,5891.0,147.0521,147.1338,146.8068,147.043,5891.0
2019-12-04 10:20:00,161.92,162.08,161.76,161.99,4860.0,147.0611,147.2065,146.9158,147.1247,4860.0
2019-12-04 10:25:00,161.93,161.93,161.77,161.81,2866.0,147.0702,147.0702,146.9249,146.9612,2866.0
2019-12-04 10:30:00,161.81,161.83,161.64,161.8,3903.0,146.9612,146.9794,146.8068,146.9522,3903.0
2019-12-04 10:35:00,161.8,161.92,161.78,161.83,5938.0,146.9522,147.0611,146.934,146.9794,5938.0
2019-12-04 10:40:00,161.85,161.97,161.76,161.77,2569.0,146.9976,147.1066,146.9158,146.9249,2569.0
2019-12-04 10:45:00,161.76,161.87,161.75,161.84,3193.0,146.9158,147.0157,146.9067,146.9885,3193.0
2019-12-04 10:50:00,161.75,161.87,161.75,161.84,700.0,146.9067,147.0157,146.9067,146.9885,700.0
2019-12-04 10:55:00,161.85,161.93,161.72,161.81,2281.0,146.9976,147.0702,146.8795,146.9612,2281.0
2019-12-04 11:00:00,161.79,161.87,161.72,161.83,3661.0,146.9431,147.0157,146.8795,146.9794,3661.0
2019-12-04 11:05:00,161.83,161.83,161.6,161.65,4863.0,146.9794,146.9794,146.7705,146.8159,4863.0
2019-12-04 11:10:00,161.61,161.79,161.61,161.78,6125.0,146.7796,146.9431,146.7796,146.934,6125.0
2019-12-04 11:15:00,161.83,161.83,161.67,161.67,2836.0,146.9794,146.9794,146.8341,146.8341,2836.0
2019-12-04 11:20:00,161.7,161.89,161.7,161.89,2226.0,146.8613,147.0339,146.8613,147.0339,2226.0
2019-12-04 11:25:00,161.71,161.84,161.71,161.84,1410.0,146.8704,146.9885,146.8704,146.9885,1410.0
2019-12-04 11:30:00,161.89,162.06,161.84,161.99,2637.0,147.0339,147.1883,146.9885,147.1247,2637.0
2019-12-04 11:35:00,162.01,162.13,162.0,162.01,3267.0,147.1429,147.2519,147.1338,147.1429,3267.0
2019-12-04 11:40:00,162.08,162.1,161.99,161.99,1242.0,147.2065,147.2246,147.1247,147.1247,1242.0
2019-12-04 11:45:00,161.95,161.97,161.79,161.81,2603.0,147.0884,147.1066,146.9431,146.9612,2603.0
2019-12-04 11:50:00,161.81,161.86,161.72,161.72,2986.0,146.9612,147.0066,146.8795,146.8795,2986.0
2019-12-04 11:55:00,161.71,161.82,161.7,161.82,2702.0,146.8704,146.9703,146.8613,146.9703,2702.0
2019-12-04 12:00:00,161.8,161.89,161.72,161.89,4520.0,146.9522,147.0339,146.8795,147.0339,4520.0
2019-12-04 12:05:00,161.93,161.95,161.84,161.84,1116.0,147.0702,147.0884,146.9885,146.9885,1116.0
2019-12-04 12:10:00,161.81,161.84,161.8,161.84,605.0,146.9612,146.9885,146.9522,146.9885,605.0
2019-12-04 12:15:00,161.83,161.87,161.77,161.82,3184.0,146.9794,147.0157,146.9249,146.9703,3184.0
2019-12-04 12:20:00,161.87,161.87,161.77,161.8,7600.0,147.0157,147.0157,146.9249,146.9522,7600.0
2019-12-04 12:25:00,161.83,161.96,161.83,161.92,2055.0,146.9794,147.0975,146.9794,147.0611,2055.0
2019-12-04 12:30:00,161.92,162.05,161.9,162.05,2010.0,147.0611,147.1792,147.043,147.1792,2010.0
2019-12-04 12:35:00,162.02,162.08,161.94,162.05,1737.0,147.152,147.2065,147.0793,147.1792,1737.0
2019-12-04 12:40:00,162.1,162.1,162.08,162.1,834.0,147.2246,147.2246,147.2065,147.2246,834.0
2019-12-04 12:45:00,162.12,162.28,162.11,162.28,1410.0,147.2428,147.3881,147.2337,147.3881,1410.0
2019-12-04 12:50:00,162.31,162.46,162.31,162.41,1344.0,147.4153,147.5516,147.4153,147.5062,1344.0
2019-12-04 12:55:00,162.44,162.64,162.44,162.64,4720.0,147.5334,147.7151,147.5334,147.7151,4720.0
2019-12-04 13:00:00,162.65,162.67,162.58,162.64,2297.0,147.7241,147.7423,147.6606,147.7151,2297.0
2019-12-04 13:05:00,162.66,162.7,162.6,162.62,2926.0,147.7332,147.7696,147.6787,147.6969,2926.0
2019-12-04 13:10:00,162.63,162.63,162.28,162.28,3006.0,147.706,147.706,147.3881,147.3881,3006.0
2019-12-04 13:15:00,162.29,162.3,162.09,162.26,2801.0,147.3972,147.4063,147.2155,147.3699,2801.0
2019-12-04 13:20:00,162.23,162.23,162.05,162.05,1601.0,147.3427,147.3427,147.1792,147.1792,1601.0
2019-12-04 13:25:00,162.06,162.21,162.06,162.2,2210.0,147.1883,147.3245,147.1883,147.3154,2210.0
2019-12-04 13:30:00,162.15,162.17,162.0,162.0,1000.0,147.27,147.2882,147.1338,147.1338,1000.0
2019-12-04 13:35:00,161.96,162.08,161.9,162.04,2411.0,147.0975,147.2065,147.043,147.1701,2411.0
2019-12-04 13:40:00,162.04,162.2,162.04,162.13,2201.0,147.1701,147.3154,147.1701,147.2519,2201.0
2019-12-04 13:45:00,161.98,162.02,161.84,161.84,1337.0,147.1156,147.152,146.9885,146.9885,1337.0
2019-12-04 13:50:00,161.88,161.98,161.84,161.96,2994.0,147.0248,147.1156,146.9885,147.0975,2994.0
2019-12-04 13:55:00,161.94,162.18,161.93,162.17,5401.0,147.0793,147.2973,147.0702,147.2882,5401.0
2019-12-04 14:00:00,162.14,162.19,162.08,162.08,5991.0,147.261,147.3064,147.2065,147.2065,5991.0
2019-12-04 14:05:00,162.03,162.04,161.93,162.0,3595.0,147.161,147.1701,147.0702,147.1338,3595.0
2019-12-04 14:10:00,161.95,162.1,161.95,162.09,2822.0,147.0884,147.2246,147.0884,147.2155,2822.0
2019-12-04 14:15:00,162.05,162.07,162.01,162.01,4451.0,147.1792,147.1974,147.1429,147.1429,4451.0
2019-12-04 14:20:00,162.0,162.0,161.76,161.8,1441.0,147.1338,147.1338,146.9158,146.9522,1441.0
2019-12-04 14:25:00,161.85,161.91,161.83,161.91,2829.0,146.9976,147.0521,146.9794,147.0521,2829.0
2019-12-04 14:30:00,161.9,162.06,161.9,162.05,3844.0,147.043,147.1883,147.043,147.1792,3844.0
2019-12-04 14:35:00,162.04,162.14,161.97,162.14,3012.0,147.1701,147.261,147.1066,147.261,3012.0
2019-12-04 14:40:00,162.18,162.37,162.18,162.37,4769.0,147.2973,147.4698,147.2973,147.4698,4769.0
2019-12-04 14:45:00,162.34,162.49,162.34,162.49,4302.0,147.4426,147.5788,147.4426,147.5788,4302.0
2019-12-04 14:50:00,162.5,162.66,162.49,162.57,3603.0,147.5879,147.7332,147.5788,147.6515,3603.0
2019-12-04 14:55:00,162.57,162.64,162.47,162.57,5410.0,147.6515,147.7151,147.5607,147.6515,5410.0
2019-12-04 15:00:00,162.47,162.52,162.2,162.31,8747.0,147.5607,147.6061,147.3154,147.4153,8747.0
2019-12-04 15:05:00,162.31,162.34,162.26,162.3,15651.0,147.4153,147.4426,147.3699,147.4063,15651.0
2019-12-04 15:10:00,162.29,162.35,162.23,162.3,6098.0,147.3972,147.4517,147.3427,147.4063,6098.0
2019-12-04 15:15:00,162.31,162.33,162.21,162.28,20111.0,147.4153,147.4335,147.3245,147.3881,20111.0
2019-12-04 15:20:00,162.26,162.34,162.25,162.32,7486.0,147.3699,147.4426,147.3609,147.4244,7486.0
2019-12-04 15:25:00,162.26,162.32,162.24,162.25,19488.0,147.3699,147.4244,147.3518,147.3609,19488.0
2019-12-04 15:30:00,162.27,162.29,161.92,161.98,20436.0,147.379,147.3972,147.0611,147.1156,20436.0
2019-12-04 15:35:00,161.98,162.2,161.97,162.19,6410.0,147.1156,147.3154,147.1066,147.3064,6410.0
2019-12-04 15:40:00,162.15,162.2,162.07,162.17,5317.0,147.27,147.3154,147.1974,147.2882,5317.0
2019-12-04 15:45:00,162.17,162.28,162.15,162.28,14529.0,147.2882,147.3881,147.27,147.3881,14529.0
2019-12-04 15:50:00,162.28,162.32,162.0,162.02,25331.0,147.3881,147.4244,147.1338,147.152,25331.0
2019-12-04 15:55:00,161.98,162.26,161.98,162.05,35490.0,147.1156,147.3699,147.1156,147.1792,35490.0
2019-12-05 09:30:00,162.9,163.19,162.53,162.87,12645.0,147.9512,148.2146,147.6152,147.924,12645.0
2019-12-05 09:35:00,162.93,162.93,162.62,162.78,4198.0,147.9785,147.9785,147.6969,147.8422,4198.0
2019-12-05 09:40:00,162.83,162.98,162.56,162.78,9760.0,147.8876,148.0239,147.6424,147.8422,9760.0
2019-12-05 09:45:00,162.79,163.19,162.68,163.19,18404.0,147.8513,148.2146,147.7514,148.2146,18404.0
2019-12-05 09:50:00,163.13,163.15,163.03,163.04,1216.0,148.1601,148.1783,148.0693,148.0784,1216.0
2019-12-05 09:55:00,163.09,163.1,162.65,162.66,3299.0,148.1238,148.1329,147.7241,147.7332,3299.0
2019-12-05 10:00:00,162.65,162.77,162.51,162.51,5668.0,147.7241,147.8331,147.597,147.597,5668.0
2019-12-05 10:05:00,162.46,162.46,162.03,162.03,1700.0,147.5516,147.5516,147.161,147.161,1700.0
2019-12-05 10:10:00,162.13,162.39,162.08,162.33,4371.0,147.2519,147.488,147.2065,147.4335,4371.0
2019-12-05 10:15:00,162.39,162.66,162.34,162.66,1369.0,147.488,147.7332,147.4426,147.7332,1369.0
2019-12-05 10:20:00,162.62,162.63,162.37,162.54,3783.0,147.6969,147.706,147.4698,147.6242,3783.0
2019-12-05 10:25:00,162.53,162.53,162.25,162.35,2026.0,147.6152,147.6152,147.3609,147.4517,2026.0
2019-12-05 10:30:00,162.34,162.43,162.32,162.32,3024.0,147.4426,147.5243,147.4244,147.4244,3024.0
2019-12-05 10:35:00,162.31,162.31,161.9,161.9,6070.0,147.4153,147.4153,147.043,147.043,6070.0
2019-12-05 10:40:00,161.93,162.03,161.85,161.97,2522.0,147.0702,147.161,146.9976,147.1066,2522.0
2019-12-05 10:45:00,161.98,162.3,161.98,162.26,2800.0,147.1156,147.4063,147.1156,147.3699,2800.0
2019-12-05 10:50:00,162.26,162.35,162.2,162.24,2750.0,147.3699,147.4517,147.3154,147.3518,2750.0
2019-12-05 10:55:00,162.19,162.38,162.13,162.38,2543.0,147.3064,147.4789,147.2519,147.4789,2543.0
2019-12-05 11:00:00,162.37,162.51,162.29,162.29,2459.0,147.4698,147.597,147.3972,147.3972,2459.0
2019-12-05 11:05:00,162.37,162.58,162.21,162.57,2110.0,147.4698,147.6606,147.3245,147.6515,2110.0
2019-12-05 11:10:00,162.63,162.83,162.52,162.79,2604.0,147.706,147.8876,147.6061,147.8513,2604.0
2019-12-05 11:15:00,162.75,162.8,162.61,162.67,6211.0,147.815,147.8604,147.6878,147.7423,6211.0
2019-12-05 11:20:00,162.68,162.71,162.37,162.37,8820.0,147.7514,147.7786,147.4698,147.4698,8820.0
2019-12-05 11:25:00,162.35,162.4,162.22,162.36,11052.0,147.4517,147.4971,147.3336,147.4608,11052.0
2019-12-05 11:30:00,162.38,162.41,162.13,162.21,3530.0,147.4789,147.5062,147.2519,147.3245,3530.0
2019-12-05 11:35:00,162.21,162.23,162.11,162.22,3307.0,147.3245,147.3427,147.2337,147.3336,3307.0
2019-12-05 11:40:00,162.19,162.25,162.18,162.19,2475.0,147.3064,147.3609,147.2973,147.3064,2475.0
2019-12-05 11:45:00,162.17,162.33,162.12,162.33,2673.0,147.2882,147.4335,147.2428,147.4335,2673.0
2019-12-05 11:50:00,162.46,162.5,162.28,162.31,2537.0,147.5516,147.5879,147.3881,147.4153,2537.0
2019-12-05 11:55:00,162.35,162.41,162.18,162.24,2846.0,147.4517,147.5062,147.2973,147.3518,2846.0
2019-12-05 12:00:00,162.26,162.41,162.21,162.33,13269.0,147.3699,147.5062,147.3245,147.4335,13269.0
2019-12-05 12:05:00,162.32,162.32,162.17,162.22,6961.0,147.4244,147.4244,147.2882,147.3336,6961.0
2019-12-05 12:10:00,162.29,162.3,162.17,162.26,1638.0,147.3972,147.4063,147.2882,147.3699,1638.0
2019-12-05 12:15:00,162.3,162.36,162.29,162.36,2470.0,147.4063,147.4608,147.3972,147.4608,2470.0
2019-12-05 12:20:00,162.34,162.39,162.23,162.23,7633.0,147.4426,147.488,147.3427,147.3427,7633.0
2019-12-05 12:25:00,162.2,162.28,162.13,162.28,20243.0,147.3154,147.3881,147.2519,147.3881,20243.0
2019-12-05 12:30:00,162.32,162.37,162.26,162.35,3200.0,147.4244,147.4698,147.3699,147.4517,3200.0
2019-12-05 12:35:00,162.43,162.46,162.36,162.36,5449.0,147.5243,147.5516,147.4608,147.4608,5449.0
2019-12-05 12:40:00,162.35,162.36,162.18,162.27,3374.0,147.4517,147.4608,147.2973,147.379,3374.0
2019-12-05 12:45:00,162.26,162.31,162.19,162.28,4020.0,147.3699,147.4153,147.3064,147.3881,4020.0
2019-12-05 12:50:00,162.28,162.36,162.28,162.35,4988.0,147.3881,147.4608,147.3881,147.4517,4988.0
2019-12-05 12:55:00,162.4,162.44,162.32,162.42,2241.0,147.4971,147.5334,147.4244,147.5153,2241.0
2019-12-05 13:00:00,162.4,162.53,162.37,162.47,2934.0,147.4971,147.6152,147.4698,147.5607,2934.0
2019-12-05 13:05:00,162.54,162.62,162.54,162.6,2361.0,147.6242,147.6969,147.6242,147.6787,2361.0
2019-12-05 13:10:00,162.67,162.67,162.58,162.59,2308.0,147.7423,147.7423,147.6606,147.6697,2308.0
2019-12-05 13:15:00,162.64,162.64,162.5,162.56,2402.0,147.7151,147.7151,147.5879,147.6424,2402.0
2019-12-05 13:20:00,162.58,162.65,162.55,162.65,3017.0,147.6606,147.7241,147.6333,147.7241,3017.0
2019-12-05 13:25:00,162.62,162.62,162.5,162.59,3501.0,147.6969,147.6969,147.5879,147.6697,3501.0
2019-12-05 13:30:00,162.56,162.77,162.54,162.59,4982.0,147.6424,147.8331,147.6242,147.6697,4982.0
2019-12-05 13:35:00,162.59,162.7,162.55,162.7,5000.0,147.6697,147.7696,147.6333,147.7696,5000.0
2019-12-05 13:40:00,162.71,162.72,162.56,162.65,6402.0,147.7786,147.7877,147.6424,147.7241,6402.0
2019-12-05 13:45:00,162.64,162.64,162.38,162.41,3009.0,147.7151,147.7151,147.4789,147.5062,3009.0
2019-12-05 13:50:00,162.38,162.55,162.32,162.53,5600.0,147.4789,147.6333,147.4244,147.6152,5600.0
2019-12-05 13:55:00,162.52,162.52,162.26,162.26,2000.0,147.6061,147.6061,147.3699,147.3699,2000.0
2019-12-05 14:00:00,162.3,162.33,162.16,162.16,5878.0,147.4063,147.4335,147.2791,147.2791,5878.0
2019-12-05 14:05:00,162.13,162.16,161.91,162.05,25392.0,147.2519,147.2791,147.0521,147.1792,25392.0
2019-12-05 14:10:00,162.07,162.23,162.05,162.13,9633.0,147.1974,147.3427,147.1792,147.2519,9633.0
2019-12-05 14:15:00,162.15,162.46,162.04,162.43,15607.0,147.27,147.5516,147.1701,147.5243,15607.0
2019-12-05 14:20:00,162.44,162.44,162.38,162.39,2999.0,147.5334,147.5334,147.4789,147.488,2999.0
2019-12-05 14:25:00,162.47,162.48,162.4,162.44,2099.0,147.5607,147.5697,147.4971,147.5334,2099.0
2019-12-05 14:30:00,162.43,162.5,162.33,162.4,3328.0,147.5243,147.5879,147.4335,147.4971,3328.0
2019-12-05 14:35:00,162.42,162.42,162.31,162.36,11759.0,147.5153,147.5153,147.4153,147.4608,11759.0
2019-12-05 14:40:00,162.38,162.51,162.36,162.5,4144.0,147.4789,147.597,147.4608,147.5879,4144.0
2019-12-05 14:45:00,162.47,162.49,162.45,162.46,1458.0,147.5607,147.5788,147.5425,147.5516,1458.0
2019-12-05 14:50:00,162.48,162.64,162.48,162.63,4052.0,147.5697,147.7151,147.5697,147.706,4052.0
2019-12-05 14:55:00,162.67,162.67,162.09,162.41,14238.0,147.7423,147.7423,147.2155,147.5062,14238.0
2019-12-05 15:00:00,162.51,162.69,162.4,162.69,4039.0,147.597,147.7605,147.4971,147.7605,4039.0
2019-12-05 15:05:00,162.7,162.7,162.61,162.64,3972.0,147.7696,147.7696,147.6878,147.7151,3972.0
2019-12-05 15:10:00,162.55,162.79,162.55,162.76,4738.0,147.6333,147.8513,147.6333,147.8241,4738.0
2019-12-05 15:15:00,162.77,162.78,162.64,162.75,4475.0,147.8331,147.8422,147.7151,147.815,4475.0
2019-12-05 15:20:00,162.75,162.82,162.7,162.76,6990.0,147.815,147.8785,147.7696,147.8241,6990.0
2019-12-05 15:25:00,162.72,162.72,162.59,162.59,4375.0,147.7877,147.7877,147.6697,147.6697,4375.0
2019-12-05 15:30:00,162.59,162.74,162.57,162.7,5146.0,147.6697,147.8059,147.6515,147.7696,5146.0
2019-12-05 15:35:00,162.73,162.73,162.63,162.71,6863.0,147.7968,147.7968,147.706,147.7786,6863.0
2019-12-05 15:40:00,162.7,162.73,162.62,162.7,13384.0,147.7696,147.7968,147.6969,147.7696,13384.0
2019-12-05 15:45:00,162.69,162.71,162.52,162.52,12608.0,147.7605,147.7786,147.6061,147.6061,12608.0
2019-12-05 15:50:00,162.49,162.64,162.42,162.64,13051.0,147.5788,147.7151,147.5153,147.7151,13051.0
2019-12-05 15:55:00,162.65,162.79,162.55,162.77,49929.0,147.7241,147.8513,147.6333,147.8331,49929.0
2019-12-06 09:30:00,165.03,165.89,164.66,165.3,12418.0,149.8857,150.6668,149.5497,150.131,12418.0
2019-12-06 09:35:00,165.4,165.43,165.0,165.3,72332.0,150.2218,150.249,149.8585,150.131,72332.0
2019-12-06 09:40:00,165.34,165.63,165.26,165.47,6443.0,150.1673,150.4307,150.0946,150.2854,6443.0
2019-12-06 09:45:00,165.7,165.78,165.32,165.33,6546.0,150.4943,150.5669,150.1491,150.1582,6546.0
2019-12-06 09:50:00,165.38,165.39,165.2,165.23,6217.0,150.2036,150.2127,150.0401,150.0674,6217.0
2019-12-06 09:55:00,165.22,165.26,165.06,165.18,8690.0,150.0583,150.0946,149.913,150.022,8690.0
2019-12-06 10:00:00,165.22,165.31,165.19,165.25,3521.0,150.0583,150.14,150.0311,150.0856,3521.0
2019-12-06 10:05:00,165.34,165.42,165.1,165.19,9158.0,150.1673,150.24,149.9493,150.0311,9158.0
2019-12-06 10:10:00,165.38,165.56,165.34,165.55,2641.0,150.2036,150.3671,150.1673,150.358,2641.0
2019-12-06 10:15:00,165.5,165.65,165.2,165.34,8788.0,150.3126,150.4488,150.0401,150.1673,8788.0
2019-12-06 10:20:00,165.25,165.5,165.19,165.24,9151.0,150.0856,150.3126,150.0311,150.0765,9151.0
2019-12-06 10:25:00,165.2,165.28,165.15,165.21,4244.0,150.0401,150.1128,149.9947,150.0492,4244.0
2019-12-06 10:30:00,165.25,165.26,164.99,164.99,4604.0,150.0856,150.0946,149.8494,149.8494,4604.0
2019-12-06 10:35:00,164.84,164.87,164.55,164.61,4256.0,149.7132,149.7404,149.4498,149.5043,4256.0
2019-12-06 10:40:00,164.63,164.73,164.48,164.72,2552.0,149.5225,149.6133,149.3862,149.6042,2552.0
2019-12-06 10:45:00,164.74,164.93,164.69,164.89,2200.0,149.6224,149.7949,149.5769,149.7586,2200.0
2019-12-06 10:50:00,164.94,165.0,164.84,164.84,6161.0,149.804,149.8585,149.7132,149.7132,6161.0
2019-12-06 10:55:00,164.88,165.07,164.88,164.98,2822.0,149.7495,149.9221,149.7495,149.8403,2822.0
2019-12-06 11:00:00,164.97,165.15,164.97,165.02,5124.0,149.8313,149.9947,149.8313,149.8767,5124.0
2019-12-06 11:05:00,165.02,165.03,164.78,164.83,5347.0,149.8767,149.8857,149.6587,149.7041,5347.0
2019-12-06 11:10:00,164.83,164.93,164.6,164.61,5170.0,149.7041,149.7949,149.4952,149.5043,5170.0
2019-12-06 11:15:00,164.66,164.68,164.61,164.65,4142.0,149.5497,149.5679,149.5043,149.5406,4142.0
2019-12-06 11:20:00,164.64,164.85,164.59,164.85,1700.0,149.5315,149.7223,149.4861,149.7223,1700.0
2019-12-06 11:25:00,164.85,164.9,164.84,164.89,7620.0,149.7223,149.7677,149.7132,149.7586,7620.0
2019-12-06 11:30:00,164.9,165.16,164.9,165.13,5512.0,149.7677,150.0038,149.7677,149.9766,5512.0
2019-12-06 11:35:00,164.98,165.11,164.98,165.05,2926.0,149.8403,149.9584,149.8403,149.9039,2926.0
2019-12-06 11:40:00,165.06,165.06,164.89,164.9,2102.0,149.913,149.913,149.7586,149.7677,2102.0
2019-12-06 11:45:00,164.93,165.0,164.78,164.99,5460.0,149.7949,149.8585,149.6587,149.8494,5460.0
2019-12-06 11:50:00,164.95,165.29,164.95,165.29,4000.0,149.8131,150.1219,149.8131,150.1219,4000.0
2019-12-06 11:55:00,165.29,165.46,165.29,165.46,3106.0,150.1219,150.2763,150.1219,150.2763,3106.0
2019-12-06 12:00:00,165.47,165.49,165.31,165.31,6000.0,150.2854,150.3035,150.14,150.14,6000.0
2019-12-06 12:05:00,165.31,165.5,165.31,165.48,4119.0,150.14,150.3126,150.14,150.2944,4119.0
2019-12-06 12:10:00,165.48,165.48,165.28,165.35,4957.0,150.2944,150.2944,150.1128,150.1764,4957.0
2019-12-06 12:15:00,165.36,165.51,165.35,165.49,9833.0,150.1855,150.3217,150.1764,150.3035,9833.0
2019-12-06 12:20:00,165.48,165.57,165.41,165.42,5602.0,150.2944,150.3762,150.2309,150.24,5602.0
2019-12-06 12:25:00,165.43,165.5,165.34,165.34,5698.0,150.249,150.3126,150.1673,150.1673,5698.0
2019-12-06 12:30:00,165.35,165.35,165.21,165.31,1900.0,150.1764,150.1764,150.0492,150.14,1900.0
2019-12-06 12:35:00,165.31,165.35,165.31,165.32,620.0,150.14,150.1764,150.14,150.1491,620.0
2019-12-06 12:40:00,165.35,165.38,165.3,165.35,10231.0,150.1764,150.2036,150.131,150.1764,10231.0
2019-12-06 12:45:00,165.39,165.39,165.24,165.29,1612.0,150.2127,150.2127,150.0765,150.1219,1612.0
2019-12-06 12:50:00,165.28,165.4,165.28,165.31,9922.0,150.1128,150.2218,150.1128,150.14,9922.0
2019-12-06 12:55:00,165.3,165.38,165.25,165.28,7949.0,150.131,150.2036,150.0856,150.1128,7949.0
2019-12-06 13:00:00,165.29,165.47,165.25,165.43,7857.0,150.1219,150.2854,150.0856,150.249,7857.0
2019-12-06 13:05:00,165.52,165.57,165.38,165.43,3600.0,150.3308,150.3762,150.2036,150.249,3600.0
2019-12-06 13:10:00,165.47,165.64,165.46,165.64,1500.0,150.2854,150.4398,150.2763,150.4398,1500.0
2019-12-06 13:15:00,165.64,165.64,165.57,165.62,2289.0,150.4398,150.4398,150.3762,150.4216,2289.0
2019-12-06 13:20:00,165.61,165.61,165.47,165.6,14083.0,150.4125,150.4125,150.2854,150.4034,14083.0
2019-12-06 13:25:00,165.62,165.63,165.53,165.53,2980.0,150.4216,150.4307,150.3399,150.3399,2980.0
2019-12-06 13:30:00,165.57,165.6,165.5,165.5,1700.0,150.3762,150.4034,150.3126,150.3126,1700.0
2019-12-06 13:35:00,165.53,165.59,165.52,165.59,2543.0,150.3399,150.3944,150.3308,150.3944,2543.0
2019-12-06 13:40:00,165.6,165.61,165.58,165.6,1547.0,150.4034,150.4125,150.3853,150.4034,1547.0
2019-12-06 13:45:00,165.57,165.61,165.49,165.51,2573.0,150.3762,150.4125,150.3035,150.3217,2573.0
2019-12-06 13:50:00,165.48,165.5,165.41,165.46,3602.0,150.2944,150.3126,150.2309,150.2763,3602.0
2019-12-06 13:55:00,165.43,165.5,165.42,165.46,3882.0,150.249,150.3126,150.24,150.2763,3882.0
2019-12-06 14:00:00,165.46,165.47,165.43,165.46,2947.0,150.2763,150.2854,150.249,150.2763,2947.0
2019-12-06 14:05:00,165.48,165.51,165.43,165.51,2254.0,150.2944,150.3217,150.249,150.3217,2254.0
2019-12-06 14:10:00,165.49,165.56,165.47,165.54,3511.0,150.3035,150.3671,150.2854,150.3489,3511.0
2019-12-06 14:15:00,165.54,165.54,165.42,165.43,1609.0,150.3489,150.3489,150.24,150.249,1609.0
2019-12-06 14:20:00,165.43,165.46,165.42,165.45,1917.0,150.249,150.2763,150.24,150.2672,1917.0
2019-12-06 14:25:00,165.46,165.57,165.46,165.53,3094.0,150.2763,150.3762,150.2763,150.3399,3094.0
2019-12-06 14:30:00,165.54,165.55,165.47,165.48,1640.0,150.3489,150.358,150.2854,150.2944,1640.0
2019-12-06 14:35:00,165.47,165.48,165.42,165.47,2286.0,150.2854,150.2944,150.24,150.2854,2286.0
2019-12-06 14:40:00,165.47,165.51,165.44,165.51,1822.0,150.2854,150.3217,150.2581,150.3217,1822.0
2019-12-06 14:45:00,165.49,165.51,165.39,165.39,4006.0,150.3035,150.3217,150.2127,150.2127,4006.0
2019-12-06 14:50:00,165.4,165.4,165.33,165.4,2232.0,150.2218,150.2218,150.1582,150.2218,2232.0
2019-12-06 14:55:00,165.34,165.45,165.31,165.33,4343.0,150.1673,150.2672,150.14,150.1582,4343.0
2019-12-06 15:00:00,165.32,165.32,165.27,165.31,3324.0,150.1491,150.1491,150.1037,150.14,3324.0
2019-12-06 15:05:00,165.31,165.31,165.22,165.25,7812.0,150.14,150.14,150.0583,150.0856,7812.0
2019-12-06 15:10:00,165.24,165.27,165.15,165.15,4620.0,150.0765,150.1037,149.9947,149.9947,4620.0
2019-12-06 15:15:00,165.18,165.18,165.08,165.1,1952.0,150.022,150.022,149.9312,149.9493,1952.0
2019-12-06 15:20:00,165.09,165.25,165.01,165.25,5682.0,149.9402,150.0856,149.8676,150.0856,5682.0
2019-12-06 15:25:00,165.24,165.29,165.21,165.22,2957.0,150.0765,150.1219,150.0492,150.0583,2957.0
2019-12-06 15:30:00,165.22,165.28,165.21,165.25,5191.0,150.0583,150.1128,150.0492,150.0856,5191.0
2019-12-06 15:35:00,165.24,165.38,165.22,165.34,3402.0,150.0765,150.2036,150.0583,150.1673,3402.0
2019-12-06 15:40:00,165.33,165.39,165.3,165.31,4900.0,150.1582,150.2127,150.131,150.14,4900.0
2019-12-06 15:45:00,165.31,165.31,165.03,165.05,7277.0,150.14,150.14,149.8857,149.9039,7277.0
2019-12-06 15:50:00,165.02,165.02,164.76,164.81,20905.0,149.8767,149.8767,149.6405,149.6859,20905.0
2019-12-06 15:55:00,164.75,164.98,164.63,164.88,29099.0,149.6314,149.8403,149.5225,149.7495,29099.0
2019-12-09 09:30:00,164.64,164.64,164.16,164.24,8987.0,149.5315,149.5315,149.0956,149.1682,8987.0
2019-12-09 09:35:00,164.13,164.23,164.06,164.11,2833.0,149.0683,149.1592,149.0048,149.0502,2833.0
2019-12-09 09:40:00,164.08,164.52,164.08,164.37,3315.0,149.0229,149.4225,149.0229,149.2863,3315.0
2019-12-09 09:45:00,164.46,164.88,164.45,164.88,2000.0,149.3681,149.7495,149.359,149.7495,2000.0
2019-12-09 09:50:00,164.79,164.84,164.55,164.76,4100.0,149.6678,149.7132,149.4498,149.6405,4100.0
2019-12-09 09:55:00,164.75,164.76,164.65,164.65,700.0,149.6314,149.6405,149.5406,149.5406,700.0
2019-12-09 10:00:00,164.59,164.63,164.36,164.39,8200.0,149.4861,149.5225,149.2772,149.3045,8200.0
2019-12-09 10:05:00,164.39,164.64,164.31,164.64,3019.0,149.3045,149.5315,149.2318,149.5315,3019.0
2019-12-09 10:10:00,164.6,164.6,164.53,164.6,1500.0,149.4952,149.4952,149.4316,149.4952,1500.0
2019-12-09 10:15:00,164.54,164.77,164.54,164.73,1791.0,149.4407,149.6496,149.4407,149.6133,1791.0
2019-12-09 10:20:00,164.7,164.85,164.66,164.81,2575.0,149.586,149.7223,149.5497,149.6859,2575.0
2019-12-09 10:25:00,164.8,164.8,164.67,164.67,900.0,149.6769,149.6769,149.5588,149.5588,900.0
2019-12-09 10:30:00,164.61,164.76,164.59,164.66,3459.0,149.5043,149.6405,149.4861,149.5497,3459.0
2019-12-09 10:35:00,164.65,164.7,164.6,164.67,3713.0,149.5406,149.586,149.4952,149.5588,3713.0
2019-12-09 10:40:00,164.61,164.61,164.5,164.58,2153.0,149.5043,149.5043,149.4044,149.477,2153.0
2019-12-09 10:45:00,164.58,164.67,164.58,164.62,4400.0,149.477,149.5588,149.477,149.5134,4400.0
2019-12-09 10:50:00,164.63,164.64,164.54,164.55,1300.0,149.5225,149.5315,149.4407,149.4498,1300.0
2019-12-09 10:55:00,164.51,164.6,164.5,164.59,2000.0,149.4135,149.4952,149.4044,149.4861,2000.0
2019-12-09 11:00:00,164.55,164.66,164.51,164.66,2300.0,149.4498,149.5497,149.4135,149.5497,2300.0
2019-12-09 11:05:00,164.71,164.75,164.58,164.61,6800.0,149.5951,149.6314,149.477,149.5043,6800.0
2019-12-09 11:10:00,164.64,164.75,164.64,164.74,2200.0,149.5315,149.6314,149.5315,149.6224,2200.0
2019-12-09 11:15:00,164.76,164.81,164.7,164.72,2967.0,149.6405,149.6859,149.586,149.6042,2967.0
2019-12-09 11:20:00,164.72,164.72,164.53,164.54,1647.0,149.6042,149.6042,149.4316,149.4407,1647.0
2019-12-09 11:25:00,164.61,164.87,164.58,164.87,3557.0,149.5043,149.7404,149.477,149.7404,3557.0
2019-12-09 11:30:00,164.93,164.95,164.74,164.74,2086.0,149.7949,149.8131,149.6224,149.6224,2086.0
2019-12-09 11:35:00,164.69,164.81,164.55,164.55,6900.0,149.5769,149.6859,149.4498,149.4498,6900.0
2019-12-09 11:40:00,164.6,164.68,164.56,164.67,1331.0,149.4952,149.5679,149.4589,149.5588,1331.0
2019-12-09 11:45:00,164.83,164.85,164.78,164.78,2131.0,149.7041,149.7223,149.6587,149.6587,2131.0
2019-12-09 11:50:00,164.79,164.88,164.76,164.77,5984.0,149.6678,149.7495,149.6405,149.6496,5984.0
2019-12-09 11:55:00,164.77,164.79,164.69,164.76,3006.0,149.6496,149.6678,149.5769,149.6405,3006.0
2019-12-09 12:00:00,164.78,164.85,164.72,164.72,5537.0,149.6587,149.7223,149.6042,149.6042,5537.0
2019-12-09 12:05:00,164.71,164.71,164.57,164.57,2400.0,149.5951,149.5951,149.468,149.468,2400.0
2019-12-09 12:10:00,164.61,164.76,164.6,164.67,4189.0,149.5043,149.6405,149.4952,149.5588,4189.0
2019-12-09 12:15:00,164.66,164.66,164.61,164.63,2469.0,149.5497,149.5497,149.5043,149.5225,2469.0
2019-12-09 12:20:00,164.61,164.65,164.44,164.46,15144.0,149.5043,149.5406,149.3499,149.3681,15144.0
2019-12-09 12:25:00,164.44,164.56,164.44,164.56,2974.0,149.3499,149.4589,149.3499,149.4589,2974.0
2019-12-09 12:30:00,164.53,164.59,164.51,164.59,3696.0,149.4316,149.4861,149.4135,149.4861,3696.0
2019-12-09 12:35:00,164.61,164.84,164.6,164.84,3557.0,149.5043,149.7132,149.4952,149.7132,3557.0
2019-12-09 12:40:00,164.86,164.9,164.85,164.9,1300.0,149.7313,149.7677,149.7223,149.7677,1300.0
2019-12-09 12:45:00,164.86,164.86,164.76,164.81,2118.0,149.7313,149.7313,149.6405,149.6859,2118.0
2019-12-09 12:50:00,164.75,164.78,164.73,164.74,1300.0,149.6314,149.6587,149.6133,149.6224,1300.0
2019-12-09 12:55:00,164.75,164.87,164.75,164.87,1400.0,149.6314,149.7404,149.6314,149.7404,1400.0
2019-12-09 13:00:00,164.89,164.89,164.83,164.85,2026.0,149.7586,149.7586,149.7041,149.7223,2026.0
2019-12-09 13:05:00,164.86,164.87,164.79,164.8,2300.0,149.7313,149.7404,149.6678,149.6769,2300.0
2019-12-09 13:10:00,164.8,164.8,164.68,164.77,11037.0,149.6769,149.6769,149.5679,149.6496,11037.0
2019-12-09 13:15:00,164.78,164.82,164.69,164.81,2702.0,149.6587,149.695,149.5769,149.6859,2702.0
2019-12-09 13:20:00,164.92,165.04,164.89,165.04,1947.0,149.7858,149.8948,149.7586,149.8948,1947.0
2019-12-09 13:25:00,165.01,165.01,164.91,164.94,924.0,149.8676,149.8676,149.7768,149.804,924.0
2019-12-09 13:30:00,164.94,164.94,164.89,164.92,800.0,149.804,149.804,149.7586,149.7858,800.0
2019-12-09 13:35:00,164.88,164.88,164.84,164.85,1500.0,149.7495,149.7495,149.7132,149.7223,1500.0
2019-12-09 13:40:00,164.83,164.87,164.8,164.8,1200.0,149.7041,149.7404,149.6769,149.6769,1200.0
2019-12-09 13:45:00,164.75,164.83,164.75,164.83,2217.0,149.6314,149.7041,149.6314,149.7041,2217.0
2019-12-09 13:50:00,164.89,164.89,164.85,164.85,300.0,149.7586,149.7586,149.7223,149.7223,300.0
2019-12-09 13:55:00,164.89,164.92,164.78,164.78,1300.0,149.7586,149.7858,149.6587,149.6587,1300.0
2019-12-09 14:00:00,164.8,164.8,164.65,164.66,1799.0,149.6769,149.6769,149.5406,149.5497,1799.0
2019-12-09 14:05:00,164.68,164.74,164.65,164.72,2695.0,149.5679,149.6224,149.5406,149.6042,2695.0
2019-12-09 14:10:00,164.68,164.73,164.68,164.71,2122.0,149.5679,149.6133,149.5679,149.5951,2122.0
2019-12-09 14:15:00,164.71,164.74,164.69,164.69,1214.0,149.5951,149.6224,149.5769,149.5769,1214.0
2019-12-09 14:20:00,164.68,164.81,164.68,164.8,3743.0,149.5679,149.6859,149.5679,149.6769,3743.0
2019-12-09 14:25:00,164.82,164.88,164.82,164.83,1600.0,149.695,149.7495,149.695,149.7041,1600.0
2019-12-09 14:30:00,164.82,164.95,164.8,164.95,3400.0,149.695,149.8131,149.6769,149.8131,3400.0
2019-12-09 14:35:00,164.94,164.97,164.92,164.94,2089.0,149.804,149.8313,149.7858,149.804,2089.0
2019-12-09 14:40:00,164.92,165.01,164.9,165.01,4200.0,149.7858,149.8676,149.7677,149.8676,4200.0
2019-12-09 14:45:00,165.02,165.12,165.0,165.08,1800.0,149.8767,149.9675,149.8585,149.9312,1800.0
2019-12-09 14:50:00,165.05,165.13,165.0,165.13,1700.0,149.9039,149.9766,149.8585,149.9766,1700.0
2019-12-09 14:55:00,165.17,165.22,165.15,165.17,2200.0,150.0129,150.0583,149.9947,150.0129,2200.0
2019-12-09 15:00:00,165.17,165.18,165.15,165.16,1557.0,150.0129,150.022,149.9947,150.0038,1557.0
2019-12-09 15:05:00,165.14,165.17,165.14,165.15,1400.0,149.9857,150.0129,149.9857,149.9947,1400.0
2019-12-09 15:10:00,165.15,165.15,165.05,165.09,8031.0,149.9947,149.9947,149.9039,149.9402,8031.0
2019-12-09 15:15:00,165.09,165.19,165.09,165.16,973.0,149.9402,150.0311,149.9402,150.0038,973.0
2019-12-09 15:20:00,165.19,165.19,165.16,165.19,1130.0,150.0311,150.0311,150.0038,150.0311,1130.0
2019-12-09 15:25:00,165.18,165.21,165.17,165.21,2103.0,150.022,150.0492,150.0129,150.0492,2103.0
2019-12-09 15:30:00,165.18,165.19,165.15,165.16,9704.0,150.022,150.0311,149.9947,150.0038,9704.0
2019-12-09 15:35:00,165.17,165.19,165.03,165.19,12667.0,150.0129,150.0311,149.8857,150.0311,12667.0
2019-12-09 15:40:00,165.21,165.26,165.18,165.21,6412.0,150.0492,150.0946,150.022,150.0492,6412.0
2019-12-09 15:45:00,165.21,165.27,165.19,165.26,7000.0,150.0492,150.1037,150.0311,150.0946,7000.0
2019-12-09 15:50:00,165.25,165.38,165.25,165.27,10988.0,150.0856,150.2036,150.0856,150.1037,10988.0
2019-12-09 15:55:00,165.24,165.25,164.83,164.85,48571.0,150.0765,150.0856,149.7041,149.7223,48571.0
2019-12-10 09:30:00,163.87,164.78,163.72,164.44,22401.0,148.8322,149.6587,148.696,149.3499,22401.0
2019-12-10 09:35:00,164.41,164.63,163.81,164.19,18516.0,149.3226,149.5225,148.7777,149.1228,18516.0
2019-12-10 09:40:00,164.29,164.39,164.26,164.28,800.0,149.2137,149.3045,149.1864,149.2046,800.0
2019-12-10 09:45:00,164.23,164.23,163.97,164.09,3350.0,149.1592,149.1592,148.923,149.032,3350.0
2019-12-10 09:50:00,164.0,164.35,163.93,164.3,6088.0,148.9503,149.2681,148.8867,149.2227,6088.0
2019-12-10 09:55:00,164.48,164.48,163.95,163.96,17291.0,149.3862,149.3862,148.9049,148.9139,17291.0
2019-12-10 10:00:00,163.89,163.95,163.77,163.83,3544.0,148.8504,148.9049,148.7414,148.7959,3544.0
2019-12-10 10:05:00,163.87,164.29,163.87,164.29,4400.0,148.8322,149.2137,148.8322,149.2137,4400.0
2019-12-10 10:10:00,164.12,164.3,164.1,164.3,2800.0,149.0593,149.2227,149.0411,149.2227,2800.0
2019-12-10 10:15:00,164.3,164.36,164.22,164.3,3000.0,149.2227,149.2772,149.1501,149.2227,3000.0
2019-12-10 10:20:00,164.24,164.46,164.24,164.44,2000.0,149.1682,149.3681,149.1682,149.3499,2000.0
2019-12-10 10:25:00,164.59,164.59,164.51,164.59,1331.0,149.4861,149.4861,149.4135,149.4861,1331.0
2019-12-10 10:30:00,164.59,164.71,164.57,164.61,1800.0,149.4861,149.5951,149.468,149.5043,1800.0
2019-12-10 10:35:00,164.6,164.63,164.5,164.58,1700.0,149.4952,149.5225,149.4044,149.477,1700.0
2019-12-10 10:40:00,164.6,164.81,164.6,164.78,3928.0,149.4952,149.6859,149.4952,149.6587,3928.0
2019-12-10 10:45:00,164.91,164.91,164.72,164.72,1624.0,149.7768,149.7768,149.6042,149.6042,1624.0
2019-12-10 10:50:00,164.69,164.87,164.69,164.82,2998.0,149.5769,149.7404,149.5769,149.695,2998.0
2019-12-10 10:55:00,164.9,165.06,164.89,165.04,1278.0,149.7677,149.913,149.7586,149.8948,1278.0
2019-12-10 11:00:00,165.01,165.12,164.59,164.89,10281.0,149.8676,149.9675,149.4861,149.7586,10281.0
2019-12-10 11:05:00,165.02,165.22,165.01,165.13,1270.0,149.8767,150.0583,149.8676,149.9766,1270.0
2019-12-10 11:10:00,165.11,165.11,164.9,164.9,600.0,149.9584,149.9584,149.7677,149.7677,600.0
2019-12-10 11:15:00,165.0,165.06,164.91,165.0,1177.0,149.8585,149.913,149.7768,149.8585,1177.0
2019-12-10 11:20:00,165.0,165.12,164.99,165.05,1200.0,149.8585,149.9675,149.8494,149.9039,1200.0
2019-12-10 11:25:00,165.0,165.07,164.99,165.06,800.0,149.8585,149.9221,149.8494,149.913,800.0
2019-12-10 11:30:00,165.14,165.3,165.06,165.1,1203.0,149.9857,150.131,149.913,149.9493,1203.0
2019-12-10 11:35:00,164.94,165.1,164.94,165.07,7841.0,149.804,149.9493,149.804,149.9221,7841.0
2019-12-10 11:40:00,165.09,165.13,165.01,165.04,1229.0,149.9402,149.9766,149.8676,149.8948,1229.0
2019-12-10 11:45:00,165.09,165.1,165.04,165.04,1492.0,149.9402,149.9493,149.8948,149.8948,1492.0
2019-12-10 11:50:00,165.04,165.08,164.96,165.0,3758.0,149.8948,149.9312,149.8222,149.8585,3758.0
2019-12-10 11:55:00,165.0,165.03,164.9,164.97,8837.0,149.8585,149.8857,149.7677,149.8313,8837.0
2019-12-10 12:00:00,164.98,165.02,164.93,164.96,7072.0,149.8403,149.8767,149.7949,149.8222,7072.0
2019-12-10 12:05:00,164.97,164.97,164.76,164.85,13089.0,149.8313,149.8313,149.6405,149.7223,13089.0
2019-12-10 12:10:00,164.78,164.85,164.76,164.83,3607.0,149.6587,149.7223,149.6405,149.7041,3607.0
2019-12-10 12:15:00,164.77,164.95,164.76,164.95,2220.0,149.6496,149.8131,149.6405,149.8131,2220.0
2019-12-10 12:20:00,164.95,165.08,164.89,164.93,3400.0,149.8131,149.9312,149.7586,149.7949,3400.0
2019-12-10 12:25:00,164.95,164.95,164.89,164.91,1800.0,149.8131,149.8131,149.7586,149.7768,1800.0
2019-12-10 12:30:00,164.88,164.9,164.78,164.83,6623.0,149.7495,149.7677,149.6587,149.7041,6623.0
2019-12-10 12:35:00,164.78,164.78,164.66,164.72,8463.0,149.6587,149.6587,149.5497,149.6042,8463.0
2019-12-10 12:40:00,164.72,164.75,164.67,164.75,4230.0,149.6042,149.6314,149.5588,149.6314,4230.0
2019-12-10 12:45:00,164.72,164.79,164.72,164.79,4776.0,149.6042,149.6678,149.6042,149.6678,4776.0
2019-12-10 12:50:00,164.75,164.77,164.7,164.75,4806.0,149.6314,149.6496,149.586,149.6314,4806.0
2019-12-10 12:55:00,164.73,165.01,164.73,165.01,1200.0,149.6133,149.8676,149.6133,149.8676,1200.0
2019-12-10 13:00:00,165.05,165.06,164.99,164.99,700.0,149.9039,149.913,149.8494,149.8494,700.0
2019-12-10 13:05:00,164.99,164.99,164.96,164.96,300.0,149.8494,149.8494,149.8222,149.8222,300.0
2019-12-10 13:10:00,165.03,165.16,165.01,165.01,2211.0,149.8857,150.0038,149.8676,149.8676,2211.0
2019-12-10 13:15:00,165.07,165.07,165.01,165.06,1196.0,149.9221,149.9221,149.8676,149.913,1196.0
2019-12-10 13:20:00,165.09,165.11,165.06,165.07,700.0,149.9402,149.9584,149.913,149.9221,700.0
2019-12-10 13:25:00,165.09,165.12,165.03,165.12,300.0,149.9402,149.9675,149.8857,149.9675,300.0
2019-12-10 13:30:00,165.09,165.09,164.98,165.02,2919.0,149.9402,149.9402,149.8403,149.8767,2919.0
2019-12-10 13:35:00,165.02,165.12,165.02,165.12,1661.0,149.8767,149.9675,149.8767,149.9675,1661.0
2019-12-10 13:40:00,165.12,165.13,165.1,165.1,538.0,149.9675,149.9766,149.9493,149.9493,538.0
2019-12-10 13:45:00,165.06,165.17,165.04,165.17,2822.0,149.913,150.0129,149.8948,150.0129,2822.0
2019-12-10 13:50:00,165.15,165.15,164.97,164.98,4128.0,149.9947,149.9947,149.8313,149.8403,4128.0
2019-12-10 13:55:00,165.0,165.09,164.97,165.09,2000.0,149.8585,149.9402,149.8313,149.9402,2000.0
2019-12-10 14:00:00,165.11,165.12,165.03,165.08,2291.0,149.9584,149.9675,149.8857,149.9312,2291.0
2019-12-10 14:05:00,165.12,165.21,165.12,165.18,1625.0,149.9675,150.0492,149.9675,150.022,1625.0
2019-12-10 14:10:00,165.21,165.4,165.21,165.4,1781.0,150.0492,150.2218,150.0492,150.2218,1781.0
2019-12-10 14:15:00,165.39,165.41,165.33,165.41,1115.0,150.2127,150.2309,150.1582,150.2309,1115.0
2019-12-10 14:20:00,165.31,165.31,165.2,165.2,3749.0,150.14,150.14,150.0401,150.0401,3749.0
2019-12-10 14:25:00,165.17,165.18,165.03,165.07,4794.0,150.0129,150.022,149.8857,149.9221,4794.0
2019-12-10 14:30:00,165.07,165.24,165.07,165.21,3132.0,149.9221,150.0765,149.9221,150.0492,3132.0
2019-12-10 14:35:00,165.21,165.22,165.17,165.22,2114.0,150.0492,150.0583,150.0129,150.0583,2114.0
2019-12-10 14:40:00,165.24,165.25,165.24,165.25,400.0,150.0765,150.0856,150.0765,150.0856,400.0
2019-12-10 14:45:00,165.2,165.23,165.17,165.19,3018.0,150.0401,150.0674,150.0129,150.0311,3018.0
2019-12-10 14:50:00,165.23,165.24,165.19,165.22,1521.0,150.0674,150.0765,150.0311,150.0583,1521.0
2019-12-10 14:55:00,165.23,165.25,165.22,165.25,700.0,150.0674,150.0856,150.0583,150.0856,700.0
2019-12-10 15:00:00,165.25,165.28,165.2,165.2,2104.0,150.0856,150.1128,150.0401,150.0401,2104.0
2019-12-10 15:05:00,165.21,165.23,165.14,165.18,6364.0,150.0492,150.0674,149.9857,150.022,6364.0
2019-12-10 15:10:00,165.2,165.25,165.12,165.17,5484.0,150.0401,150.0856,149.9675,150.0129,5484.0
2019-12-10 15:15:00,165.16,165.18,165.07,165.18,8159.0,150.0038,150.022,149.9221,150.022,8159.0
2019-12-10 15:20:00,165.18,165.21,165.11,165.2,12007.0,150.022,150.0492,149.9584,150.0401,12007.0
2019-12-10 15:25:00,165.16,165.2,165.16,165.2,2699.0,150.0038,150.0401,150.0038,150.0401,2699.0
2019-12-10 15:30:00,165.19,165.22,165.06,165.06,10194.0,150.0311,150.0583,149.913,149.913,10194.0
2019-12-10 15:35:00,165.03,165.29,165.0,165.2,5926.0,149.8857,150.1219,149.8585,150.0401,5926.0
2019-12-10 15:40:00,165.2,165.35,165.2,165.34,4112.0,150.0401,150.1764,150.0401,150.1673,4112.0
2019-12-10 15:45:00,165.34,165.42,165.22,165.36,8812.0,150.1673,150.24,150.0583,150.1855,8812.0
2019-12-10 15:50:00,165.34,165.34,165.14,165.18,14463.0,150.1673,150.1673,149.9857,150.022,14463.0
2019-12-10 15:55:00,165.17,165.29,165.16,165.25,42183.0,150.0129,150.1219,150.0038,150.0856,42183.0
2019-12-11 09:30:00,165.0,165.29,165.0,165.19,11039.0,149.8585,150.1219,149.8585,150.0311,11039.0
2019-12-11 09:35:00,165.2,165.2,164.96,165.12,1300.0,150.0401,150.0401,149.8222,149.9675,1300.0
2019-12-11 09:40:00,165.05,165.27,165.05,165.13,1756.0,149.9039,150.1037,149.9039,149.9766,1756.0
2019-12-11 09:45:00,165.16,165.36,165.15,165.32,1810.0,150.0038,150.1855,149.9947,150.1491,1810.0
2019-12-11 09:50:00,165.7,165.7,165.36,165.5,4561.0,150.4943,150.4943,150.1855,150.3126,4561.0
2019-12-11 09:55:00,165.59,165.71,165.5,165.51,2021.0,150.3944,150.5033,150.3126,150.3217,2021.0
2019-12-11 10:00:00,165.64,165.68,165.35,165.36,2501.0,150.4398,150.4761,150.1764,150.1855,2501.0
2019-12-11 10:05:00,165.33,165.33,165.06,165.06,2300.0,150.1582,150.1582,149.913,149.913,2300.0
2019-12-11 10:10:00,165.11,165.26,165.07,165.16,2580.0,149.9584,150.0946,149.9221,150.0038,2580.0
2019-12-11 10:15:00,165.14,165.38,164.9,164.96,9188.0,149.9857,150.2036,149.7677,149.8222,9188.0
2019-12-11 10:20:00,164.96,165.01,164.9,164.98,2855.0,149.8222,149.8676,149.7677,149.8403,2855.0
2019-12-11 10:25:00,164.9,164.94,164.81,164.89,3746.0,149.7677,149.804,149.6859,149.7586,3746.0
2019-12-11 10:30:00,164.8,164.82,164.44,164.49,3900.0,149.6769,149.695,149.3499,149.3953,3900.0
2019-12-11 10:35:00,164.51,164.76,164.5,164.75,2935.0,149.4135,149.6405,149.4044,149.6314,2935.0
2019-12-11 10:40:00,164.71,164.9,164.66,164.68,3855.0,149.5951,149.7677,149.5497,149.5679,3855.0
2019-12-11 10:45:00,164.67,164.76,164.62,164.63,3600.0,149.5588,149.6405,149.5134,149.5225,3600.0
2019-12-11 10:50:00,164.63,164.63,164.42,164.47,2384.0,149.5225,149.5225,149.3317,149.3771,2384.0
2019-12-11 10:55:00,164.5,164.56,164.44,164.5,1600.0,149.4044,149.4589,149.3499,149.4044,1600.0
2019-12-11 11:00:00,164.45,164.45,164.21,164.33,4565.0,149.359,149.359,149.141,149.25,4565.0
2019-12-11 11:05:00,164.27,164.32,164.19,164.2,3500.0,149.1955,149.2409,149.1228,149.1319,3500.0
2019-12-11 11:10:00,164.21,164.22,164.01,164.06,8704.0,149.141,149.1501,148.9593,149.0048,8704.0
2019-12-11 11:15:00,164.09,164.19,163.83,163.85,5764.0,149.032,149.1228,148.7959,148.814,5764.0
2019-12-11 11:20:00,163.81,163.85,163.75,163.76,4130.0,148.7777,148.814,148.7232,148.7323,4130.0
2019-12-11 11:25:00,163.77,163.93,163.62,163.62,7868.0,148.7414,148.8867,148.6051,148.6051,7868.0
2019-12-11 11:30:00,163.61,163.78,163.61,163.78,6000.0,148.5961,148.7505,148.5961,148.7505,6000.0
2019-12-11 11:35:00,163.84,163.93,163.68,163.72,6456.0,148.8049,148.8867,148.6596,148.696,6456.0
2019-12-11 11:40:00,163.7,163.94,163.7,163.94,2806.0,148.6778,148.8958,148.6778,148.8958,2806.0
2019-12-11 11:45:00,163.93,163.97,163.72,163.73,4333.0,148.8867,148.923,148.696,148.705,4333.0
2019-12-11 11:50:00,163.72,163.87,163.69,163.78,5324.0,148.696,148.8322,148.6687,148.7505,5324.0
2019-12-11 11:55:00,163.78,163.81,163.64,163.67,2716.0,148.7505,148.7777,148.6233,148.6505,2716.0
2019-12-11 12:00:00,163.69,163.95,163.67,163.95,3060.0,148.6687,148.9049,148.6505,148.9049,3060.0
2019-12-11 12:05:00,163.95,163.96,163.8,163.86,3100.0,148.9049,148.9139,148.7686,148.8231,3100.0
2019-12-11 12:10:00,163.85,163.9,163.81,163.82,2917.0,148.814,148.8594,148.7777,148.7868,2917.0
2019-12-11 12:15:00,163.84,163.97,163.83,163.88,3710.0,148.8049,148.923,148.7959,148.8413,3710.0
2019-12-11 12:20:00,163.87,163.87,163.77,163.83,1900.0,148.8322,148.8322,148.7414,148.7959,1900.0
2019-12-11 12:25:00,163.83,163.93,163.82,163.86,4359.0,148.7959,148.8867,148.7868,148.8231,4359.0
2019-12-11 12:30:00,163.85,163.98,163.83,163.97,3317.0,148.814,148.9321,148.7959,148.923,3317.0
2019-12-11 12:35:00,163.96,164.03,163.91,164.02,1400.0,148.9139,148.9775,148.8685,148.9684,1400.0
2019-12-11 12:40:00,164.01,164.15,163.99,164.13,1941.0,148.9593,149.0865,148.9412,149.0683,1941.0
2019-12-11 12:45:00,164.13,164.18,163.97,163.98,2300.0,149.0683,149.1137,148.923,148.9321,2300.0
2019-12-11 12:50:00,163.97,164.04,163.97,164.0,1922.0,148.923,148.9866,148.923,148.9503,1922.0
2019-12-11 12:55:00,164.02,164.2,164.02,164.14,1823.0,148.9684,149.1319,148.9684,149.0774,1823.0
2019-12-11 13:00:00,164.14,164.14,163.98,163.98,2729.0,149.0774,149.0774,148.9321,148.9321,2729.0
2019-12-11 13:05:00,163.99,164.03,163.99,164.03,1600.0,148.9412,148.9775,148.9412,148.9775,1600.0
2019-12-11 13:10:00,164.02,164.05,163.97,163.99,1430.0,148.9684,148.9957,148.923,148.9412,1430.0
2019-12-11 13:15:00,164.02,164.09,164.02,164.09,2129.0,148.9684,149.032,148.9684,149.032,2129.0
2019-12-11 13:20:00,164.06,164.23,164.06,164.2,1300.0,149.0048,149.1592,149.0048,149.1319,1300.0
2019-12-11 13:25:00,164.21,164.29,164.21,164.24,2475.0,149.141,149.2137,149.141,149.1682,2475.0
2019-12-11 13:30:00,164.24,164.3,164.19,164.19,4355.0,149.1682,149.2227,149.1228,149.1228,4355.0
2019-12-11 13:35:00,164.18,164.22,164.05,164.05,3720.0,149.1137,149.1501,148.9957,148.9957,3720.0
2019-12-11 13:40:00,164.02,164.14,163.94,164.07,6958.0,148.9684,149.0774,148.8958,149.0138,6958.0
2019-12-11 13:45:00,164.14,164.15,164.08,164.09,2555.0,149.0774,149.0865,149.0229,149.032,2555.0
2019-12-11 13:50:00,164.15,164.22,164.13,164.14,2415.0,149.0865,149.1501,149.0683,149.0774,2415.0
2019-12-11 13:55:00,164.15,164.22,164.13,164.13,2196.0,149.0865,149.1501,149.0683,149.0683,2196.0
2019-12-11 14:00:00,164.2,164.34,164.2,164.24,2034.0,149.1319,149.2591,149.1319,149.1682,2034.0
2019-12-11 14:05:00,164.28,164.31,164.25,164.26,3132.0,149.2046,149.2318,149.1773,149.1864,3132.0
2019-12-11 14:10:00,164.27,164.32,164.2,164.25,4200.0,149.1955,149.2409,149.1319,149.1773,4200.0
2019-12-11 14:15:00,164.25,164.39,164.21,164.35,4808.0,149.1773,149.3045,149.141,149.2681,4808.0
2019-12-11 14:20:00,164.36,164.5,164.33,164.45,2250.0,149.2772,149.4044,149.25,149.359,2250.0
2019-12-11 14:25:00,164.42,164.42,164.21,164.21,1880.0,149.3317,149.3317,149.141,149.141,1880.0
2019-12-11 14:30:00,164.24,164.24,164.13,164.2,2773.0,149.1682,149.1682,149.0683,149.1319,2773.0
2019-12-11 14:35:00,164.21,164.43,164.15,164.33,2903.0,149.141,149.3408,149.0865,149.25,2903.0
2019-12-11 14:40:00,164.33,164.48,164.27,164.41,3081.0,149.25,149.3862,149.1955,149.3226,3081.0
2019-12-11 14:45:00,164.32,164.43,164.29,164.34,3731.0,149.2409,149.3408,149.2137,149.2591,3731.0
2019-12-11 14:50:00,164.33,164.36,164.2,164.36,5828.0,149.25,149.2772,149.1319,149.2772,5828.0
2019-12-11 14:55:00,164.33,164.42,164.28,164.41,3000.0,149.25,149.3317,149.2046,149.3226,3000.0
2019-12-11 15:00:00,164.37,164.4,164.27,164.33,3504.0,149.2863,149.3136,149.1955,149.25,3504.0
2019-12-11 15:05:00,164.36,164.39,164.3,164.37,2410.0,149.2772,149.3045,149.2227,149.2863,2410.0
2019-12-11 15:10:00,164.37,164.37,164.26,164.27,2552.0,149.2863,149.2863,149.1864,149.1955,2552.0
2019-12-11 15:15:00,164.27,164.3,164.19,164.2,4362.0,149.1955,149.2227,149.1228,149.1319,4362.0
2019-12-11 15:20:00,164.2,164.26,164.19,164.26,5890.0,149.1319,149.1864,149.1228,149.1864,5890.0
2019-12-11 15:25:00,164.25,164.35,164.24,164.35,4331.0,149.1773,149.2681,149.1682,149.2681,4331.0
2019-12-11 15:30:00,164.34,164.49,164.33,164.44,7821.0,149.2591,149.3953,149.25,149.3499,7821.0
2019-12-11 15:35:00,164.42,164.43,164.18,164.25,4527.0,149.3317,149.3408,149.1137,149.1773,4527.0
2019-12-11 15:40:00,164.25,164.32,164.24,164.26,3706.0,149.1773,149.2409,149.1682,149.1864,3706.0
2019-12-11 15:45:00,164.26,164.34,164.23,164.25,14244.0,149.1864,149.2591,149.1592,149.1773,14244.0
2019-12-11 15:50:00,164.25,164.52,164.25,164.48,10848.0,149.1773,149.4225,149.1773,149.3862,10848.0
2019-12-11 15:55:00,164.49,164.59,164.26,164.46,36231.0,149.3953,149.4861,149.1864,149.3681,36231.0
2019-12-12 09:30:00,164.42,164.59,164.24,164.59,20671.0,149.3317,149.4861,149.1682,149.4861,20671.0
2019-12-12 09:35:00,164.56,166.01,164.56,166.01,3737.0,149.4589,150.7758,149.4589,150.7758,3737.0
2019-12-12 09:40:00,165.89,166.44,165.81,166.23,3586.0,150.6668,151.1664,150.5942,150.9756,3586.0
2019-12-12 09:45:00,166.24,166.24,165.67,166.06,7499.0,150.9847,150.9847,150.467,150.8212,7499.0
2019-12-12 09:50:00,166.14,166.17,165.92,166.06,2730.0,150.8939,150.9211,150.6941,150.8212,2730.0
2019-12-12 09:55:00,166.09,166.29,166.08,166.12,3831.0,150.8485,151.0301,150.8394,150.8757,3831.0
2019-12-12 10:00:00,166.14,167.17,166.14,166.84,4631.0,150.8939,151.8294,150.8939,151.5296,4631.0
2019-12-12 10:05:00,167.13,167.3,166.81,167.0,4490.0,151.793,151.9474,151.5024,151.675,4490.0
2019-12-12 10:10:00,167.21,167.62,167.02,167.49,3225.0,151.8657,152.2381,151.6931,152.12,3225.0
2019-12-12 10:15:00,167.55,167.55,167.3,167.38,6254.0,152.1745,152.1745,151.9474,152.0201,6254.0
2019-12-12 10:20:00,167.47,167.57,167.36,167.43,1923.0,152.1018,152.1927,152.0019,152.0655,1923.0
2019-12-12 10:25:00,167.43,167.65,167.4,167.59,3673.0,152.0655,152.2653,152.0383,152.2108,3673.0
2019-12-12 10:30:00,167.63,167.63,167.27,167.34,3409.0,152.2472,152.2472,151.9202,151.9838,3409.0
2019-12-12 10:35:00,167.09,167.28,167.0,167.28,6555.0,151.7567,151.9293,151.675,151.9293,6555.0
2019-12-12 10:40:00,167.24,167.35,167.02,167.11,4787.0,151.8929,151.9928,151.6931,151.7749,4787.0
2019-12-12 10:45:00,167.06,167.25,167.06,167.25,1419.0,151.7295,151.902,151.7295,151.902,1419.0
2019-12-12 10:50:00,167.19,167.41,167.19,167.38,6731.0,151.8475,152.0473,151.8475,152.0201,6731.0
2019-12-12 10:55:00,167.42,167.52,167.12,167.12,12142.0,152.0564,152.1472,151.784,151.784,12142.0
2019-12-12 11:00:00,167.14,167.19,167.0,167.06,5510.0,151.8021,151.8475,151.675,151.7295,5510.0
2019-12-12 11:05:00,167.09,167.24,167.09,167.11,2437.0,151.7567,151.8929,151.7567,151.7749,2437.0
2019-12-12 11:10:00,166.97,167.02,166.79,166.8,2108.0,151.6477,151.6931,151.4842,151.4933,2108.0
2019-12-12 11:15:00,166.87,166.88,166.7,166.78,4808.0,151.5569,151.566,151.4025,151.4752,4808.0
2019-12-12 11:20:00,166.7,166.81,166.58,166.81,2448.0,151.4025,151.5024,151.2935,151.5024,2448.0
2019-12-12 11:25:00,166.88,166.9,166.84,166.84,716.0,151.566,151.5841,151.5296,151.5296,716.0
2019-12-12 11:30:00,166.84,166.85,166.78,166.84,900.0,151.5296,151.5387,151.4752,151.5296,900.0
2019-12-12 11:35:00,166.54,166.73,166.54,166.73,716.0,151.2572,151.4297,151.2572,151.4297,716.0
2019-12-12 11:40:00,166.68,166.68,166.47,166.6,3107.0,151.3843,151.3843,151.1936,151.3117,3107.0
2019-12-12 11:45:00,166.57,166.66,166.5,166.5,2335.0,151.2844,151.3662,151.2208,151.2208,2335.0
2019-12-12 11:50:00,166.48,166.82,166.48,166.68,4381.0,151.2027,151.5115,151.2027,151.3843,4381.0
2019-12-12 11:55:00,166.54,166.85,166.4,166.81,7816.0,151.2572,151.5387,151.13,151.5024,7816.0
2019-12-12 12:00:00,166.81,166.81,166.5,166.5,2245.0,151.5024,151.5024,151.2208,151.2208,2245.0
2019-12-12 12:05:00,166.46,166.61,166.46,166.61,12821.0,151.1845,151.3208,151.1845,151.3208,12821.0
2019-12-12 12:10:00,166.62,166.68,166.61,166.64,841.0,151.3298,151.3843,151.3208,151.348,841.0
2019-12-12 12:15:00,166.69,166.69,166.5,166.57,2145.0,151.3934,151.3934,151.2208,151.2844,2145.0
2019-12-12 12:20:00,166.6,166.6,166.41,166.44,23313.0,151.3117,151.3117,151.1391,151.1664,23313.0
2019-12-12 12:25:00,166.42,166.65,166.42,166.62,4101.0,151.1482,151.3571,151.1482,151.3298,4101.0
2019-12-12 12:30:00,166.68,167.16,166.68,167.11,2410.0,151.3843,151.8203,151.3843,151.7749,2410.0
2019-12-12 12:35:00,167.15,167.28,167.15,167.28,1006.0,151.8112,151.9293,151.8112,151.9293,1006.0
2019-12-12 12:40:00,167.3,167.3,167.16,167.19,1106.0,151.9474,151.9474,151.8203,151.8475,1106.0
2019-12-12 12:45:00,167.23,167.26,167.19,167.26,700.0,151.8839,151.9111,151.8475,151.9111,700.0
2019-12-12 12:50:00,167.27,167.35,167.27,167.34,1623.0,151.9202,151.9928,151.9202,151.9838,1623.0
2019-12-12 12:55:00,167.32,167.34,167.28,167.28,1028.0,151.9656,151.9838,151.9293,151.9293,1028.0
2019-12-12 13:00:00,167.18,167.27,166.88,166.96,2362.0,151.8384,151.9202,151.566,151.6386,2362.0
2019-12-12 13:05:00,166.96,167.07,166.91,166.92,1755.0,151.6386,151.7385,151.5932,151.6023,1755.0
2019-12-12 13:10:00,166.96,167.2,166.94,167.2,1512.0,151.6386,151.8566,151.6205,151.8566,1512.0
2019-12-12 13:15:00,167.23,167.43,167.22,167.43,2018.0,151.8839,152.0655,151.8748,152.0655,2018.0
2019-12-12 13:20:00,167.36,167.36,167.29,167.33,800.0,152.0019,152.0019,151.9384,151.9747,800.0
2019-12-12 13:25:00,167.33,167.33,167.21,167.28,2639.0,151.9747,151.9747,151.8657,151.9293,2639.0
2019-12-12 13:30:00,167.34,167.35,167.26,167.26,4242.0,151.9838,151.9928,151.9111,151.9111,4242.0
2019-12-12 13:35:00,167.25,167.25,167.04,167.04,708.0,151.902,151.902,151.7113,151.7113,708.0
2019-12-12 13:40:00,167.03,167.09,167.03,167.06,3721.0,151.7022,151.7567,151.7022,151.7295,3721.0
2019-12-12 13:45:00,167.06,167.06,166.89,166.89,2517.0,151.7295,151.7295,151.5751,151.5751,2517.0
2019-12-12 13:50:00,166.89,167.03,166.89,167.0,1678.0,151.5751,151.7022,151.5751,151.675,1678.0
2019-12-12 13:55:00,167.01,167.14,167.01,167.09,1917.0,151.684,151.8021,151.684,151.7567,1917.0
2019-12-12 14:00:00,167.14,167.14,166.92,166.94,3147.0,151.8021,151.8021,151.6023,151.6205,3147.0
2019-12-12 14:05:00,166.97,167.14,166.96,167.04,2413.0,151.6477,151.8021,151.6386,151.7113,2413.0
2019-12-12 14:10:00,167.08,167.15,166.89,166.98,3825.0,151.7476,151.8112,151.5751,151.6568,3825.0
2019-12-12 14:15:00,167.08,167.08,166.97,166.99,719.0,151.7476,151.7476,151.6477,151.6659,719.0
2019-12-12 14:20:00,166.97,166.97,166.9,166.91,2148.0,151.6477,151.6477,151.5841,151.5932,2148.0
2019-12-12 14:25:00,166.91,166.92,166.78,166.91,5384.0,151.5932,151.6023,151.4752,151.5932,5384.0
2019-12-12 14:30:00,166.91,167.83,166.84,167.56,10118.0,151.5932,152.4288,151.5296,152.1836,10118.0
2019-12-12 14:35:00,167.56,167.65,167.4,167.45,2651.0,152.1836,152.2653,152.0383,152.0837,2651.0
2019-12-12 14:40:00,167.56,167.75,167.56,167.74,2253.0,152.1836,152.3561,152.1836,152.3471,2253.0
2019-12-12 14:45:00,167.77,167.81,167.73,167.75,3310.0,152.3743,152.4106,152.338,152.3561,3310.0
2019-12-12 14:50:00,167.72,167.96,167.65,167.96,3023.0,152.3289,152.5469,152.2653,152.5469,3023.0
2019-12-12 14:55:00,167.99,168.13,167.98,168.04,7152.0,152.5741,152.7013,152.565,152.6195,7152.0
2019-12-12 15:00:00,168.1,168.23,168.1,168.22,3070.0,152.674,152.7921,152.674,152.783,3070.0
2019-12-12 15:05:00,168.2,168.36,168.19,168.29,4054.0,152.7648,152.9102,152.7558,152.8466,4054.0
2019-12-12 15:10:00,168.25,168.28,168.1,168.1,2202.0,152.8103,152.8375,152.674,152.674,2202.0
2019-12-12 15:15:00,168.09,168.25,168.06,168.25,3235.0,152.6649,152.8103,152.6377,152.8103,3235.0
2019-12-12 15:20:00,168.22,168.38,168.21,168.36,4854.0,152.783,152.9283,152.7739,152.9102,4854.0
2019-12-12 15:25:00,168.36,168.63,168.36,168.61,3719.0,152.9102,153.1554,152.9102,153.1372,3719.0
2019-12-12 15:30:00,168.63,168.63,168.43,168.49,7977.0,153.1554,153.1554,152.9737,153.0282,7977.0
2019-12-12 15:35:00,168.46,168.66,168.3,168.58,8479.0,153.001,153.1826,152.8557,153.11,8479.0
2019-12-12 15:40:00,168.51,168.77,168.51,168.65,10011.0,153.0464,153.2825,153.0464,153.1735,10011.0
2019-12-12 15:45:00,168.66,168.99,168.59,168.97,8641.0,153.1826,153.4823,153.1191,153.4642,8641.0
2019-12-12 15:50:00,168.98,169.09,168.77,168.78,17253.0,153.4733,153.5732,153.2825,153.2916,17253.0
2019-12-12 15:55:00,168.74,168.74,168.29,168.47,56364.0,153.2553,153.2553,152.8466,153.0101,56364.0
2019-12-13 09:30:00,168.38,168.43,167.22,167.25,16363.0,152.9283,152.9737,151.8748,151.902,16363.0
2019-12-13 09:35:00,167.42,167.72,167.2,167.72,3378.0,152.0564,152.3289,151.8566,152.3289,3378.0
2019-12-13 09:40:00,167.74,167.96,167.66,167.96,2594.0,152.3471,152.5469,152.2744,152.5469,2594.0
2019-12-13 09:45:00,167.94,167.94,167.52,167.72,3007.0,152.5287,152.5287,152.1472,152.3289,3007.0
2019-12-13 09:50:00,167.67,168.14,167.5,168.05,6165.0,152.2835,152.7104,152.1291,152.6286,6165.0
2019-12-13 09:55:00,167.93,168.11,167.85,167.96,3838.0,152.5196,152.6831,152.447,152.5469,3838.0
2019-12-13 10:00:00,167.75,169.0,167.65,169.0,4839.0,152.3561,153.4914,152.2653,153.4914,4839.0
2019-12-13 10:05:00,169.13,169.19,168.71,168.99,3400.0,153.6095,153.664,153.228,153.4823,3400.0
2019-12-13 10:10:00,169.15,169.21,168.58,168.58,4006.0,153.6277,153.6822,153.11,153.11,4006.0
2019-12-13 10:15:00,168.48,169.11,168.48,169.11,1800.0,153.0191,153.5913,153.0191,153.5913,1800.0
2019-12-13 10:20:00,168.98,169.01,168.8,168.84,3907.0,153.4733,153.5005,153.3098,153.3461,3907.0
2019-12-13 10:25:00,168.78,168.93,168.45,168.55,9401.0,153.2916,153.4279,152.9919,153.0827,9401.0
2019-12-13 10:30:00,168.44,168.66,168.19,168.3,5568.0,152.9828,153.1826,152.7558,152.8557,5568.0
2019-12-13 10:35:00,168.23,168.35,167.69,167.69,10703.0,152.7921,152.9011,152.3016,152.3016,10703.0
2019-12-13 10:40:00,167.78,168.16,167.69,167.9,4255.0,152.3834,152.7285,152.3016,152.4924,4255.0
2019-12-13 10:45:00,167.98,168.38,167.82,167.83,5633.0,152.565,152.9283,152.4197,152.4288,5633.0
2019-12-13 10:50:00,167.8,167.87,167.61,167.61,3847.0,152.4016,152.4651,152.229,152.229,3847.0
2019-12-13 10:55:00,167.69,167.71,167.54,167.55,2000.0,152.3016,152.3198,152.1654,152.1745,2000.0
2019-12-13 11:00:00,167.52,167.52,167.22,167.22,2218.0,152.1472,152.1472,151.8748,151.8748,2218.0
2019-12-13 11:05:00,167.22,167.51,167.22,167.49,1700.0,151.8748,152.1382,151.8748,152.12,1700.0
2019-12-13 11:10:00,167.62,167.75,167.43,167.49,5242.0,152.2381,152.3561,152.0655,152.12,5242.0
2019-12-13 11:15:00,167.53,167.53,166.81,166.83,3030.0,152.1563,152.1563,151.5024,151.5206,3030.0
2019-12-13 11:20:00,166.77,166.95,166.74,166.77,2997.0,151.4661,151.6296,151.4388,151.4661,2997.0
2019-12-13 11:25:00,166.76,166.76,166.45,166.59,2575.0,151.457,151.457,151.1754,151.3026,2575.0
2019-12-13 11:30:00,166.66,166.76,166.28,166.28,1500.0,151.3662,151.457,151.021,151.021,1500.0
2019-12-13 11:35:00,166.43,166.95,166.42,166.84,3979.0,151.1573,151.6296,151.1482,151.5296,3979.0
2019-12-13 11:40:00,166.84,166.9,166.78,166.78,2700.0,151.5296,151.5841,151.4752,151.4752,2700.0
2019-12-13 11:45:00,166.83,167.01,166.73,166.89,3800.0,151.5206,151.684,151.4297,151.5751,3800.0
2019-12-13 11:50:00,167.02,167.11,166.98,167.08,2820.0,151.6931,151.7749,151.6568,151.7476,2820.0
2019-12-13 11:55:00,167.06,167.4,167.05,167.4,1800.0,151.7295,152.0383,151.7204,152.0383,1800.0
2019-12-13 12:00:00,167.48,167.5,167.36,167.42,2736.0,152.1109,152.1291,152.0019,152.0564,2736.0
2019-12-13 12:05:00,167.42,167.55,167.36,167.43,3400.0,152.0564,152.1745,152.0019,152.0655,3400.0
2019-12-13 12:10:00,167.47,167.49,167.33,167.42,2388.0,152.1018,152.12,151.9747,152.0564,2388.0
2019-12-13 12:15:00,167.49,167.53,167.38,167.46,4186.0,152.12,152.1563,152.0201,152.0928,4186.0
2019-12-13 12:20:00,167.48,167.63,167.39,167.63,2402.0,152.1109,152.2472,152.0292,152.2472,2402.0
2019-12-13 12:25:00,167.65,167.9,167.61,167.84,2700.0,152.2653,152.4924,152.229,152.4379,2700.0
2019-12-13 12:30:00,167.84,167.95,167.81,167.89,5606.0,152.4379,152.5378,152.4106,152.4833,5606.0
2019-12-13 12:35:00,167.84,168.03,167.84,167.99,1390.0,152.4379,152.6104,152.4379,152.5741,1390.0
2019-12-13 12:40:00,168.03,168.13,167.92,167.93,1820.0,152.6104,152.7013,152.5105,152.5196,1820.0
2019-12-13 12:45:00,167.92,167.92,167.73,167.73,2098.0,152.5105,152.5105,152.338,152.338,2098.0
2019-12-13 12:50:00,167.64,167.81,167.64,167.81,2910.0,152.2562,152.4106,152.2562,152.4106,2910.0
2019-12-13 12:55:00,167.81,168.26,167.76,168.26,1800.0,152.4106,152.8193,152.3652,152.8193,1800.0
2019-12-13 13:00:00,168.13,168.27,168.07,168.16,3093.0,152.7013,152.8284,152.6468,152.7285,3093.0
2019-12-13 13:05:00,168.07,168.19,168.05,168.19,983.0,152.6468,152.7558,152.6286,152.7558,983.0
2019-12-13 13:10:00,168.14,168.24,168.1,168.21,1000.0,152.7104,152.8012,152.674,152.7739,1000.0
2019-12-13 13:15:00,168.19,168.23,168.13,168.23,1269.0,152.7558,152.7921,152.7013,152.7921,1269.0
2019-12-13 13:20:00,168.27,168.28,168.18,168.21,1325.0,152.8284,152.8375,152.7467,152.7739,1325.0
2019-12-13 13:25:00,168.16,168.16,167.98,168.06,3350.0,152.7285,152.7285,152.565,152.6377,3350.0
2019-12-13 13:30:00,168.06,168.09,167.94,167.94,1763.0,152.6377,152.6649,152.5287,152.5287,1763.0
2019-12-13 13:35:00,167.91,167.91,167.85,167.85,1800.0,152.5015,152.5015,152.447,152.447,1800.0
2019-12-13 13:40:00,167.85,167.85,167.7,167.72,1800.0,152.447,152.447,152.3107,152.3289,1800.0
2019-12-13 13:45:00,167.72,167.81,167.69,167.81,2100.0,152.3289,152.4106,152.3016,152.4106,2100.0
2019-12-13 13:50:00,167.83,167.93,167.76,167.88,3957.0,152.4288,152.5196,152.3652,152.4742,3957.0
2019-12-13 13:55:00,167.85,167.9,167.85,167.85,2277.0,152.447,152.4924,152.447,152.447,2277.0
2019-12-13 14:00:00,167.84,167.99,167.84,167.93,4394.0,152.4379,152.5741,152.4379,152.5196,4394.0
2019-12-13 14:05:00,167.89,167.94,167.88,167.88,1301.0,152.4833,152.5287,152.4742,152.4742,1301.0
2019-12-13 14:10:00,167.94,167.95,167.87,167.87,900.0,152.5287,152.5378,152.4651,152.4651,900.0
2019-12-13 14:15:00,167.86,167.91,167.83,167.88,1800.0,152.456,152.5015,152.4288,152.4742,1800.0
2019-12-13 14:20:00,167.87,167.91,167.85,167.86,1201.0,152.4651,152.5015,152.447,152.456,1201.0
2019-12-13 14:25:00,167.83,167.83,167.74,167.74,1114.0,152.4288,152.4288,152.3471,152.3471,1114.0
2019-12-13 14:30:00,167.77,167.82,167.72,167.74,1847.0,152.3743,152.4197,152.3289,152.3471,1847.0
2019-12-13 14:35:00,167.7,167.77,167.68,167.69,3524.0,152.3107,152.3743,152.2926,152.3016,3524.0
2019-12-13 14:40:00,167.7,167.72,167.68,167.68,1100.0,152.3107,152.3289,152.2926,152.2926,1100.0
2019-12-13 14:45:00,167.72,167.75,167.67,167.75,1608.0,152.3289,152.3561,152.2835,152.3561,1608.0
2019-12-13 14:50:00,167.71,167.73,167.68,167.69,2228.0,152.3198,152.338,152.2926,152.3016,2228.0
2019-12-13 14:55:00,167.71,167.75,167.67,167.67,3100.0,152.3198,152.3561,152.2835,152.2835,3100.0
2019-12-13 15:00:00,167.71,167.71,167.52,167.52,2201.0,152.3198,152.3198,152.1472,152.1472,2201.0
2019-12-13 15:05:00,167.51,167.59,167.5,167.5,3435.0,152.1382,152.2108,152.1291,152.1291,3435.0
2019-12-13 15:10:00,167.5,167.53,167.46,167.48,2822.0,152.1291,152.1563,152.0928,152.1109,2822.0
2019-12-13 15:15:00,167.45,167.51,167.44,167.45,3100.0,152.0837,152.1382,152.0746,152.0837,3100.0
2019-12-13 15:20:00,167.47,167.5,167.4,167.41,3504.0,152.1018,152.1291,152.0383,152.0473,3504.0
2019-12-13 15:25:00,167.37,167.38,167.32,167.34,2824.0,152.011,152.0201,151.9656,151.9838,2824.0
2019-12-13 15:30:00,167.32,167.42,167.27,167.28,5225.0,151.9656,152.0564,151.9202,151.9293,5225.0
2019-12-13 15:35:00,167.26,167.36,167.21,167.36,4146.0,151.9111,152.0019,151.8657,152.0019,4146.0
2019-12-13 15:40:00,167.37,167.39,167.32,167.34,6214.0,152.011,152.0292,151.9656,151.9838,6214.0
2019-12-13 15:45:00,167.33,167.36,167.2,167.25,9004.0,151.9747,152.0019,151.8566,151.902,9004.0
2019-12-13 15:50:00,167.22,167.42,167.2,167.28,13697.0,151.8748,152.0564,151.8566,151.9293,13697.0
2019-12-13 15:55:00,167.25,167.61,167.15,167.42,78749.0,151.902,152.229,151.8112,152.0564,78749.0
2019-12-16 09:30:00,169.37,169.71,168.8,169.37,14845.0,153.8275,154.1363,153.3098,153.8275,14845.0
2019-12-16 09:35:00,169.58,169.74,169.17,169.34,4035.0,154.0182,154.1635,153.6458,153.8002,4035.0
2019-12-16 09:40:00,169.19,169.6,169.17,169.28,5853.0,153.664,154.0364,153.6458,153.7457,5853.0
2019-12-16 09:45:00,169.29,169.36,168.91,168.99,4120.0,153.7548,153.8184,153.4097,153.4823,4120.0
2019-12-16 09:50:00,169.01,169.01,168.33,168.33,4305.0,153.5005,153.5005,152.8829,152.8829,4305.0
2019-12-16 09:55:00,168.43,169.16,168.43,169.11,4874.0,152.9737,153.6367,152.9737,153.5913,4874.0
2019-12-16 10:00:00,169.13,169.55,169.13,169.47,6096.0,153.6095,153.991,153.6095,153.9183,6096.0
2019-12-16 10:05:00,169.39,169.41,169.17,169.37,3500.0,153.8456,153.8638,153.6458,153.8275,3500.0
2019-12-16 10:10:00,169.39,169.54,169.29,169.54,4100.0,153.8456,153.9819,153.7548,153.9819,4100.0
2019-12-16 10:15:00,169.57,169.57,169.4,169.4,3100.0,154.0091,154.0091,153.8547,153.8547,3100.0
2019-12-16 10:20:00,169.49,169.64,169.43,169.54,2900.0,153.9365,154.0727,153.882,153.9819,2900.0
2019-12-16 10:25:00,169.44,169.47,169.17,169.24,4432.0,153.8911,153.9183,153.6458,153.7094,4432.0
2019-12-16 10:30:00,169.21,169.36,169.1,169.28,3777.0,153.6822,153.8184,153.5823,153.7457,3777.0
2019-12-16 10:35:00,169.36,169.36,169.17,169.2,2347.0,153.8184,153.8184,153.6458,153.6731,2347.0
2019-12-16 10:40:00,169.19,169.2,169.06,169.06,3178.0,153.664,153.6731,153.5459,153.5459,3178.0
2019-12-16 10:45:00,169.03,169.19,169.03,169.19,3067.0,153.5187,153.664,153.5187,153.664,3067.0
2019-12-16 10:50:00,169.22,169.25,169.07,169.07,2500.0,153.6912,153.7185,153.555,153.555,2500.0
2019-12-16 10:55:00,169.06,169.13,169.02,169.09,2810.0,153.5459,153.6095,153.5096,153.5732,2810.0
2019-12-16 11:00:00,169.07,169.13,168.83,169.11,5688.0,153.555,153.6095,153.337,153.5913,5688.0
2019-12-16 11:05:00,169.11,169.2,169.07,169.16,3296.0,153.5913,153.6731,153.555,153.6367,3296.0
2019-12-16 11:10:00,169.14,169.14,168.97,169.05,2606.0,153.6186,153.6186,153.4642,153.5368,2606.0
2019-12-16 11:15:00,169.12,169.12,168.8,168.85,2843.0,153.6004,153.6004,153.3098,153.3552,2843.0
2019-12-16 11:20:00,168.89,168.89,168.65,168.65,3506.0,153.3915,153.3915,153.1735,153.1735,3506.0
2019-12-16 11:25:00,168.69,168.77,168.64,168.64,2296.0,153.2099,153.2825,153.1645,153.1645,2296.0
2019-12-16 11:30:00,168.63,168.7,168.57,168.57,1579.0,153.1554,153.219,153.1009,153.1009,1579.0
2019-12-16 11:35:00,168.52,168.58,168.33,168.33,3631.0,153.0555,153.11,152.8829,152.8829,3631.0
2019-12-16 11:40:00,168.3,168.72,168.3,168.66,2000.0,152.8557,153.2371,152.8557,153.1826,2000.0
2019-12-16 11:45:00,168.66,168.66,168.54,168.55,800.0,153.1826,153.1826,153.0736,153.0827,800.0
2019-12-16 11:50:00,168.55,168.55,168.41,168.41,2009.0,153.0827,153.0827,152.9556,152.9556,2009.0
2019-12-16 11:55:00,168.32,168.7,168.32,168.65,3000.0,152.8738,153.219,152.8738,153.1735,3000.0
2019-12-16 12:00:00,168.71,168.72,168.61,168.66,2551.0,153.228,153.2371,153.1372,153.1826,2551.0
2019-12-16 12:05:00,168.62,168.68,168.48,168.48,1133.0,153.1463,153.2008,153.0191,153.0191,1133.0
2019-12-16 12:10:00,168.43,168.72,168.43,168.72,2377.0,152.9737,153.2371,152.9737,153.2371,2377.0
2019-12-16 12:15:00,168.75,168.8,168.73,168.79,1997.0,153.2644,153.3098,153.2462,153.3007,1997.0
2019-12-16 12:20:00,168.7,168.7,168.61,168.65,1390.0,153.219,153.219,153.1372,153.1735,1390.0
2019-12-16 12:25:00,168.7,168.76,168.55,168.55,2101.0,153.219,153.2735,153.0827,153.0827,2101.0
2019-12-16 12:30:00,168.55,168.61,168.52,168.55,1700.0,153.0827,153.1372,153.0555,153.0827,1700.0
2019-12-16 12:35:00,168.56,168.76,168.56,168.76,1100.0,153.0918,153.2735,153.0918,153.2735,1100.0
2019-12-16 12:40:00,168.75,168.76,168.61,168.64,2500.0,153.2644,153.2735,153.1372,153.1645,2500.0
2019-12-16 12:45:00,168.67,168.67,168.58,168.59,1300.0,153.1917,153.1917,153.11,153.1191,1300.0
2019-12-16 12:50:00,168.53,168.61,168.53,168.61,500.0,153.0646,153.1372,153.0646,153.1372,500.0
2019-12-16 12:55:00,168.6,168.6,168.55,168.55,1200.0,153.1281,153.1281,153.0827,153.0827,1200.0
2019-12-16 13:00:00,168.53,168.54,168.42,168.45,1874.0,153.0646,153.0736,152.9647,152.9919,1874.0
2019-12-16 13:05:00,168.5,168.65,168.5,168.59,1206.0,153.0373,153.1735,153.0373,153.1191,1206.0
2019-12-16 13:10:00,168.57,168.57,168.41,168.41,1659.0,153.1009,153.1009,152.9556,152.9556,1659.0
2019-12-16 13:15:00,168.49,168.5,168.45,168.5,1300.0,153.0282,153.0373,152.9919,153.0373,1300.0
2019-12-16 13:20:00,168.46,168.48,168.43,168.45,1210.0,153.001,153.0191,152.9737,152.9919,1210.0
2019-12-16 13:25:00,168.45,168.46,168.42,168.45,1300.0,152.9919,153.001,152.9647,152.9919,1300.0
2019-12-16 13:30:00,168.44,168.44,168.3,168.3,1710.0,152.9828,152.9828,152.8557,152.8557,1710.0
2019-12-16 13:35:00,168.27,168.27,168.23,168.25,933.0,152.8284,152.8284,152.7921,152.8103,933.0
2019-12-16 13:40:00,168.23,168.34,168.23,168.31,1575.0,152.7921,152.892,152.7921,152.8647,1575.0
2019-12-16 13:45:00,168.31,168.46,168.31,168.42,1448.0,152.8647,153.001,152.8647,152.9647,1448.0
2019-12-16 13:50:00,168.44,168.46,168.3,168.37,2296.0,152.9828,153.001,152.8557,152.9192,2296.0
2019-12-16 13:55:00,168.38,168.43,168.3,168.31,1332.0,152.9283,152.9737,152.8557,152.8647,1332.0
2019-12-16 14:00:00,168.32,168.32,168.14,168.16,3511.0,152.8738,152.8738,152.7104,152.7285,3511.0
2019-12-16 14:05:00,168.13,168.16,168.07,168.16,2100.0,152.7013,152.7285,152.6468,152.7285,2100.0
2019-12-16 14:10:00,168.18,168.18,168.05,168.14,1873.0,152.7467,152.7467,152.6286,152.7104,1873.0
2019-12-16 14:15:00,168.1,168.25,168.1,168.2,900.0,152.674,152.8103,152.674,152.7648,900.0
2019-12-16 14:20:00,168.19,168.19,168.11,168.11,1925.0,152.7558,152.7558,152.6831,152.6831,1925.0
2019-12-16 14:25:00,168.15,168.16,167.97,167.99,3109.0,152.7194,152.7285,152.556,152.5741,3109.0
2019-12-16 14:30:00,167.92,167.94,167.85,167.85,1142.0,152.5105,152.5287,152.447,152.447,1142.0
2019-12-16 14:35:00,167.89,167.89,167.8,167.85,2030.0,152.4833,152.4833,152.4016,152.447,2030.0
2019-12-16 14:40:00,167.84,167.91,167.84,167.88,2050.0,152.4379,152.5015,152.4379,152.4742,2050.0
2019-12-16 14:45:00,167.84,167.87,167.81,167.85,2000.0,152.4379,152.4651,152.4106,152.447,2000.0
2019-12-16 14:50:00,167.83,167.83,167.71,167.71,2312.0,152.4288,152.4288,152.3198,152.3198,2312.0
2019-12-16 14:55:00,167.7,167.7,167.56,167.57,1900.0,152.3107,152.3107,152.1836,152.1927,1900.0
2019-12-16 15:00:00,167.56,167.6,167.52,167.56,4736.0,152.1836,152.2199,152.1472,152.1836,4736.0
2019-12-16 15:05:00,167.54,167.57,167.53,167.54,2000.0,152.1654,152.1927,152.1563,152.1654,2000.0
2019-12-16 15:10:00,167.56,167.73,167.53,167.69,3624.0,152.1836,152.338,152.1563,152.3016,3624.0
2019-12-16 15:15:00,167.73,167.85,167.73,167.84,3000.0,152.338,152.447,152.338,152.4379,3000.0
2019-12-16 15:20:00,167.8,167.93,167.79,167.91,5802.0,152.4016,152.5196,152.3925,152.5015,5802.0
2019-12-16 15:25:00,167.87,167.93,167.84,167.84,6045.0,152.4651,152.5196,152.4379,152.4379,6045.0
2019-12-16 15:30:00,167.86,168.0,167.81,167.95,8592.0,152.456,152.5832,152.4106,152.5378,8592.0
2019-12-16 15:35:00,167.95,167.96,167.83,167.87,10757.0,152.5378,152.5469,152.4288,152.4651,10757.0
2019-12-16 15:40:00,167.89,167.92,167.66,167.7,9247.0,152.4833,152.5105,152.2744,152.3107,9247.0
2019-12-16 15:45:00,167.69,167.69,167.44,167.6,13149.0,152.3016,152.3016,152.0746,152.2199,13149.0
2019-12-16 15:50:00,167.62,167.74,167.57,167.62,15065.0,152.2381,152.3471,152.1927,152.2381,15065.0
2019-12-16 15:55:00,167.6,167.66,167.38,167.45,43790.0,152.2199,152.2744,152.0201,152.0837,43790.0
2019-12-17 09:30:00,167.23,167.52,166.53,166.68,14188.0,151.8839,152.1472,151.2481,151.3843,14188.0
2019-12-17 09:35:00,166.73,167.16,166.62,166.84,10311.0,151.4297,151.8203,151.3298,151.5296,10311.0
2019-12-17 09:40:00,166.85,166.96,166.67,166.87,4600.0,151.5387,151.6386,151.3752,151.5569,4600.0
2019-12-17 09:45:00,166.93,166.93,166.26,166.31,7575.0,151.6114,151.6114,151.0029,151.0483,7575.0
2019-12-17 09:50:00,166.31,166.49,166.13,166.49,6098.0,151.0483,151.2118,150.8848,151.2118,6098.0
2019-12-17 09:55:00,166.58,166.58,166.01,166.18,4924.0,151.2935,151.2935,150.7758,150.9302,4924.0
2019-12-17 10:00:00,166.26,166.44,166.05,166.4,10513.0,151.0029,151.1664,150.8121,151.13,10513.0
2019-12-17 10:05:00,166.4,166.72,166.14,166.72,5696.0,151.13,151.4207,150.8939,151.4207,5696.0
2019-12-17 10:10:00,166.65,166.88,166.65,166.87,4779.0,151.3571,151.566,151.3571,151.5569,4779.0
2019-12-17 10:15:00,166.79,167.25,166.67,167.25,3501.0,151.4842,151.902,151.3752,151.902,3501.0
2019-12-17 10:20:00,167.28,167.62,167.27,167.56,3534.0,151.9293,152.2381,151.9202,152.1836,3534.0
2019-12-17 10:25:00,167.64,167.7,167.39,167.39,3943.0,152.2562,152.3107,152.0292,152.0292,3943.0
2019-12-17 10:30:00,167.32,167.42,167.17,167.17,3917.0,151.9656,152.0564,151.8294,151.8294,3917.0
2019-12-17 10:35:00,167.17,167.32,167.06,167.32,7641.0,151.8294,151.9656,151.7295,151.9656,7641.0
2019-12-17 10:40:00,167.4,167.42,166.96,166.96,5431.0,152.0383,152.0564,151.6386,151.6386,5431.0
2019-12-17 10:45:00,167.02,167.26,167.01,167.22,3781.0,151.6931,151.9111,151.684,151.8748,3781.0
2019-12-17 10:50:00,167.25,167.28,167.02,167.12,3552.0,151.902,151.9293,151.6931,151.784,3552.0
2019-12-17 10:55:00,167.04,167.2,167.04,167.18,3004.0,151.7113,151.8566,151.7113,151.8384,3004.0
2019-12-17 11:00:00,167.17,167.28,167.08,167.28,2211.0,151.8294,151.9293,151.7476,151.9293,2211.0
2019-12-17 11:05:00,167.28,167.28,166.94,166.94,2524.0,151.9293,151.9293,151.6205,151.6205,2524.0
2019-12-17 11:10:00,167.02,167.22,166.98,167.2,1847.0,151.6931,151.8748,151.6568,151.8566,1847.0
2019-12-17 11:15:00,167.19,167.19,166.93,166.97,3383.0,151.8475,151.8475,151.6114,151.6477,3383.0
2019-12-17 11:20:00,167.03,167.03,166.88,166.95,3305.0,151.7022,151.7022,151.566,151.6296,3305.0
2019-12-17 11:25:00,166.97,166.97,166.84,166.93,4123.0,151.6477,151.6477,151.5296,151.6114,4123.0
2019-12-17 11:30:00,166.92,166.96,166.87,166.89,2731.0,151.6023,151.6386,151.5569,151.5751,2731.0
2019-12-17 11:35:00,166.91,167.16,166.91,167.16,5190.0,151.5932,151.8203,151.5932,151.8203,5190.0
2019-12-17 11:40:00,167.2,167.32,167.2,167.3,2850.0,151.8566,151.9656,151.8566,151.9474,2850.0
2019-12-17 11:45:00,167.3,167.45,167.29,167.45,3619.0,151.9474,152.0837,151.9384,152.0837,3619.0
2019-12-17 11:50:00,167.46,167.46,167.32,167.37,2345.0,152.0928,152.0928,151.9656,152.011,2345.0
2019-12-17 11:55:00,167.37,167.57,167.37,167.56,2910.0,152.011,152.1927,152.011,152.1836,2910.0
2019-12-17 12:00:00,167.6,167.6,167.39,167.43,3526.0,152.2199,152.2199,152.0292,152.0655,3526.0
2019-12-17 12:05:00,167.48,167.49,167.43,167.44,2092.0,152.1109,152.12,152.0655,152.0746,2092.0
2019-12-17 12:10:00,167.34,167.35,167.23,167.35,1887.0,151.9838,151.9928,151.8839,151.9928,1887.0
2019-12-17 12:15:00,167.31,167.38,167.23,167.35,2376.0,151.9565,152.0201,151.8839,151.9928,2376.0
2019-12-17 12:20:00,167.31,167.31,167.25,167.3,2532.0,151.9565,151.9565,151.902,151.9474,2532.0
2019-12-17 12:25:00,167.31,167.31,167.22,167.31,1682.0,151.9565,151.9565,151.8748,151.9565,1682.0
2019-12-17 12:30:00,167.31,167.31,167.16,167.22,3450.0,151.9565,151.9565,151.8203,151.8748,3450.0
2019-12-17 12:35:00,167.24,167.34,167.21,167.34,3000.0,151.8929,151.9838,151.8657,151.9838,3000.0
2019-12-17 12:40:00,167.34,167.34,167.2,167.28,3005.0,151.9838,151.9838,151.8566,151.9293,3005.0
2019-12-17 12:45:00,167.27,167.27,167.2,167.24,2300.0,151.9202,151.9202,151.8566,151.8929,2300.0
2019-12-17 12:50:00,167.23,167.23,167.18,167.22,1400.0,151.8839,151.8839,151.8384,151.8748,1400.0
2019-12-17 12:55:00,167.19,167.24,167.13,167.21,2684.0,151.8475,151.8929,151.793,151.8657,2684.0
2019-12-17 13:00:00,167.24,167.28,167.24,167.26,2500.0,151.8929,151.9293,151.8929,151.9111,2500.0
2019-12-17 13:05:00,167.29,167.32,167.13,167.17,3298.0,151.9384,151.9656,151.793,151.8294,3298.0
2019-12-17 13:10:00,167.21,167.26,167.21,167.23,1400.0,151.8657,151.9111,151.8657,151.8839,1400.0
2019-12-17 13:15:00,167.22,167.23,167.1,167.11,3922.0,151.8748,151.8839,151.7658,151.7749,3922.0
2019-12-17 13:20:00,167.13,167.16,167.08,167.1,2500.0,151.793,151.8203,151.7476,151.7658,2500.0
2019-12-17 13:25:00,167.1,167.13,167.08,167.09,2032.0,151.7658,151.793,151.7476,151.7567,2032.0
2019-12-17 13:30:00,167.05,167.12,166.98,167.11,3400.0,151.7204,151.784,151.6568,151.7749,3400.0
2019-12-17 13:35:00,167.12,167.12,167.08,167.1,2205.0,151.784,151.784,151.7476,151.7658,2205.0
2019-12-17 13:40:00,167.11,167.21,167.1,167.21,2242.0,151.7749,151.8657,151.7658,151.8657,2242.0
2019-12-17 13:45:00,167.23,167.29,167.23,167.28,4171.0,151.8839,151.9384,151.8839,151.9293,4171.0
2019-12-17 13:50:00,167.31,167.38,167.3,167.37,1900.0,151.9565,152.0201,151.9474,152.011,1900.0
2019-12-17 13:55:00,167.37,167.41,167.28,167.41,3782.0,152.011,152.0473,151.9293,152.0473,3782.0
2019-12-17 14:00:00,167.44,167.53,167.35,167.45,4162.0,152.0746,152.1563,151.9928,152.0837,4162.0
2019-12-17 14:05:00,167.42,167.42,167.37,167.37,1300.0,152.0564,152.0564,152.011,152.011,1300.0
2019-12-17 14:10:00,167.38,167.63,167.34,167.61,8551.0,152.0201,152.2472,151.9838,152.229,8551.0
2019-12-17 14:15:00,167.6,167.61,167.45,167.45,2513.0,152.2199,152.229,152.0837,152.0837,2513.0
2019-12-17 14:20:00,167.4,167.45,167.36,167.4,2401.0,152.0383,152.0837,152.0019,152.0383,2401.0
2019-12-17 14:25:00,167.38,167.44,167.28,167.44,3070.0,152.0201,152.0746,151.9293,152.0746,3070.0
2019-12-17 14:30:00,167.42,167.43,167.41,167.42,746.0,152.0564,152.0655,152.0473,152.0564,746.0
2019-12-17 14:35:00,167.44,167.47,167.39,167.45,3996.0,152.0746,152.1018,152.0292,152.0837,3996.0
2019-12-17 14:40:00,167.45,167.47,167.41,167.47,4366.0,152.0837,152.1018,152.0473,152.1018,4366.0
2019-12-17 14:45:00,167.45,167.47,167.41,167.47,2432.0,152.0837,152.1018,152.0473,152.1018,2432.0
2019-12-17 14:50:00,167.49,167.51,167.35,167.35,2012.0,152.12,152.1382,151.9928,151.9928,2012.0
2019-12-17 14:55:00,167.39,167.51,167.38,167.51,3704.0,152.0292,152.1382,152.0201,152.1382,3704.0
2019-12-17 15:00:00,167.49,167.49,167.41,167.45,3033.0,152.12,152.12,152.0473,152.0837,3033.0
2019-12-17 15:05:00,167.45,167.45,167.4,167.41,1420.0,152.0837,152.0837,152.0383,152.0473,1420.0
2019-12-17 15:10:00,167.41,167.43,167.4,167.43,2600.0,152.0473,152.0655,152.0383,152.0655,2600.0
2019-12-17 15:15:00,167.42,167.47,167.41,167.47,3323.0,152.0564,152.1018,152.0473,152.1018,3323.0
2019-12-17 15:20:00,167.51,167.53,167.47,167.52,4580.0,152.1382,152.1563,152.1018,152.1472,4580.0
2019-12-17 15:25:00,167.53,167.65,167.52,167.63,4324.0,152.1563,152.2653,152.1472,152.2472,4324.0
2019-12-17 15:30:00,167.6,167.6,167.48,167.54,5325.0,152.2199,152.2199,152.1109,152.1654,5325.0
2019-12-17 15:35:00,167.56,167.68,167.56,167.68,6158.0,152.1836,152.2926,152.1836,152.2926,6158.0
2019-12-17 15:40:00,167.67,167.67,167.49,167.51,9119.0,152.2835,152.2835,152.12,152.1382,9119.0
2019-12-17 15:45:00,167.53,167.53,167.34,167.37,10466.0,152.1563,152.1563,151.9838,152.011,10466.0
2019-12-17 15:50:00,167.39,167.43,167.28,167.4,11247.0,152.0292,152.0655,151.9293,152.0383,11247.0
2019-12-17 15:55:00,167.39,167.49,167.26,167.3,38046.0,152.0292,152.12,151.9111,151.9474,38046.0
2019-12-18 09:30:00,167.5,167.5,166.9,166.99,11516.0,152.1291,152.1291,151.5841,151.6659,11516.0
2019-12-18 09:35:00,167.15,167.35,167.11,167.34,1843.0,151.8112,151.9928,151.7749,151.9838,1843.0
2019-12-18 09:40:00,167.39,167.83,167.38,167.76,6661.0,152.0292,152.4288,152.0201,152.3652,6661.0
2019-12-18 09:45:00,167.61,167.82,167.28,167.37,6998.0,152.229,152.4197,151.9293,152.011,6998.0
2019-12-18 09:50:00,167.48,167.59,167.45,167.52,6299.0,152.1109,152.2108,152.0837,152.1472,6299.0
2019-12-18 09:55:00,167.67,167.68,167.4,167.43,2406.0,152.2835,152.2926,152.0383,152.0655,2406.0
2019-12-18 10:00:00,167.5,167.62,167.43,167.6,6427.0,152.1291,152.2381,152.0655,152.2199,6427.0
2019-12-18 10:05:00,167.55,167.57,167.43,167.47,3102.0,152.1745,152.1927,152.0655,152.1018,3102.0
2019-12-18 10:10:00,167.47,167.56,167.41,167.56,3639.0,152.1018,152.1836,152.0473,152.1836,3639.0
2019-12-18 10:15:00,167.56,167.61,167.51,167.58,5699.0,152.1836,152.229,152.1382,152.2017,5699.0
2019-12-18 10:20:00,167.57,167.72,167.57,167.7,4805.0,152.1927,152.3289,152.1927,152.3107,4805.0
2019-12-18 10:25:00,167.65,167.65,167.41,167.44,7181.0,152.2653,152.2653,152.0473,152.0746,7181.0
2019-12-18 10:30:00,167.48,167.68,167.46,167.68,3186.0,152.1109,152.2926,152.0928,152.2926,3186.0
2019-12-18 10:35:00,167.6,167.82,167.46,167.74,5309.0,152.2199,152.4197,152.0928,152.3471,5309.0
2019-12-18 10:40:00,167.71,167.75,167.47,167.55,4535.0,152.3198,152.3561,152.1018,152.1745,4535.0
2019-12-18 10:45:00,167.54,167.62,167.46,167.62,4536.0,152.1654,152.2381,152.0928,152.2381,4536.0
2019-12-18 10:50:00,167.59,167.64,167.58,167.59,2368.0,152.2108,152.2562,152.2017,152.2108,2368.0
2019-12-18 10:55:00,167.66,167.91,167.59,167.91,4350.0,152.2744,152.5015,152.2108,152.5015,4350.0
2019-12-18 11:00:00,167.88,168.09,167.86,168.09,1390.0,152.4742,152.6649,152.456,152.6649,1390.0
2019-12-18 11:05:00,168.1,168.21,168.09,168.11,5320.0,152.674,152.7739,152.6649,152.6831,5320.0
2019-12-18 11:10:00,168.12,168.16,168.1,168.13,906.0,152.6922,152.7285,152.674,152.7013,906.0
2019-12-18 11:15:00,168.14,168.25,168.14,168.25,4660.0,152.7104,152.8103,152.7104,152.8103,4660.0
2019-12-18 11:20:00,168.23,168.23,168.13,168.23,3482.0,152.7921,152.7921,152.7013,152.7921,3482.0
2019-12-18 11:25:00,168.27,168.27,168.1,168.12,3464.0,152.8284,152.8284,152.674,152.6922,3464.0
2019-12-18 11:30:00,168.12,168.15,168.0,168.0,5266.0,152.6922,152.7194,152.5832,152.5832,5266.0
2019-12-18 11:35:00,167.99,167.99,167.77,167.78,5929.0,152.5741,152.5741,152.3743,152.3834,5929.0
2019-12-18 11:40:00,167.77,167.77,167.48,167.63,5808.0,152.3743,152.3743,152.1109,152.2472,5808.0
2019-12-18 11:45:00,167.63,167.77,167.56,167.65,3235.0,152.2472,152.3743,152.1836,152.2653,3235.0
2019-12-18 11:50:00,167.56,167.6,167.43,167.45,10876.0,152.1836,152.2199,152.0655,152.0837,10876.0
2019-12-18 11:55:00,167.43,167.5,167.36,167.49,5205.0,152.0655,152.1291,152.0019,152.12,5205.0
2019-12-18 12:00:00,167.51,167.59,167.48,167.57,1300.0,152.1382,152.2108,152.1109,152.1927,1300.0
2019-12-18 12:05:00,167.59,167.62,167.53,167.53,2687.0,152.2108,152.2381,152.1563,152.1563,2687.0
2019-12-18 12:10:00,167.54,167.6,167.51,167.56,1725.0,152.1654,152.2199,152.1382,152.1836,1725.0
2019-12-18 12:15:00,167.58,167.63,167.49,167.49,1941.0,152.2017,152.2472,152.12,152.12,1941.0
2019-12-18 12:20:00,167.5,167.5,167.36,167.41,4126.0,152.1291,152.1291,152.0019,152.0473,4126.0
2019-12-18 12:25:00,167.42,167.53,167.4,167.53,1000.0,152.0564,152.1563,152.0383,152.1563,1000.0
2019-12-18 12:30:00,167.51,167.53,167.48,167.51,1805.0,152.1382,152.1563,152.1109,152.1382,1805.0
2019-12-18 12:35:00,167.52,167.53,167.47,167.49,2108.0,152.1472,152.1563,152.1018,152.12,2108.0
2019-12-18 12:40:00,167.48,167.52,167.35,167.35,2642.0,152.1109,152.1472,151.9928,151.9928,2642.0
2019-12-18 12:45:00,167.37,167.43,167.35,167.43,2363.0,152.011,152.0655,151.9928,152.0655,2363.0
2019-12-18 12:50:00,167.4,167.47,167.4,167.47,809.0,152.0383,152.1018,152.0383,152.1018,809.0
2019-12-18 12:55:00,167.47,167.56,167.44,167.46,6160.0,152.1018,152.1836,152.0746,152.0928,6160.0
2019-12-18 13:00:00,167.37,167.49,167.34,167.49,1827.0,152.011,152.12,151.9838,152.12,1827.0
2019-12-18 13:05:00,167.5,167.5,167.34,167.34,1800.0,152.1291,152.1291,151.9838,151.9838,1800.0
2019-12-18 13:10:00,167.34,167.34,167.2,167.2,1310.0,151.9838,151.9838,151.8566,151.8566,1310.0
2019-12-18 13:15:00,167.18,167.22,167.17,167.19,2143.0,151.8384,151.8748,151.8294,151.8475,2143.0
2019-12-18 13:20:00,167.16,167.19,167.16,167.18,1612.0,151.8203,151.8475,151.8203,151.8384,1612.0
2019-12-18 13:25:00,167.14,167.16,167.09,167.1,1561.0,151.8021,151.8203,151.7567,151.7658,1561.0
2019-12-18 13:30:00,167.08,167.11,167.01,167.11,1915.0,151.7476,151.7749,151.684,151.7749,1915.0
2019-12-18 13:35:00,167.19,167.24,167.19,167.24,603.0,151.8475,151.8929,151.8475,151.8929,603.0
2019-12-18 13:40:00,167.28,167.44,167.28,167.4,1800.0,151.9293,152.0746,151.9293,152.0383,1800.0
2019-12-18 13:45:00,167.39,167.43,167.35,167.41,1800.0,152.0292,152.0655,151.9928,152.0473,1800.0
2019-12-18 13:50:00,167.41,167.53,167.41,167.46,2012.0,152.0473,152.1563,152.0473,152.0928,2012.0
2019-12-18 13:55:00,167.48,167.5,167.43,167.47,2785.0,152.1109,152.1291,152.0655,152.1018,2785.0
2019-12-18 14:00:00,167.47,167.48,167.24,167.31,2655.0,152.1018,152.1109,151.8929,151.9565,2655.0
2019-12-18 14:05:00,167.3,167.47,167.3,167.47,1951.0,151.9474,152.1018,151.9474,152.1018,1951.0
2019-12-18 14:10:00,167.41,167.48,167.4,167.41,1724.0,152.0473,152.1109,152.0383,152.0473,1724.0
2019-12-18 14:15:00,167.39,167.39,167.24,167.24,1851.0,152.0292,152.0292,151.8929,151.8929,1851.0
2019-12-18 14:20:00,167.27,167.31,167.25,167.31,2683.0,151.9202,151.9565,151.902,151.9565,2683.0
2019-12-18 14:25:00,167.31,167.35,167.3,167.3,1511.0,151.9565,151.9928,151.9474,151.9474,1511.0
2019-12-18 14:30:00,167.3,167.39,167.28,167.36,3958.0,151.9474,152.0292,151.9293,152.0019,3958.0
2019-12-18 14:35:00,167.39,167.42,167.34,167.38,3661.0,152.0292,152.0564,151.9838,152.0201,3661.0
2019-12-18 14:40:00,167.36,167.39,167.34,167.37,1301.0,152.0019,152.0292,151.9838,152.011,1301.0
2019-12-18 14:45:00,167.38,167.4,167.36,167.37,1829.0,152.0201,152.0383,152.0019,152.011,1829.0
2019-12-18 14:50:00,167.37,167.43,167.36,167.39,4226.0,152.011,152.0655,152.0019,152.0292,4226.0
2019-12-18 14:55:00,167.39,167.41,167.38,167.41,2220.0,152.0292,152.0473,152.0201,152.0473,2220.0
2019-12-18 15:00:00,167.47,167.5,167.36,167.39,3892.0,152.1018,152.1291,152.0019,152.0292,3892.0
2019-12-18 15:05:00,167.37,167.37,167.32,167.35,1729.0,152.011,152.011,151.9656,151.9928,1729.0
2019-12-18 15:10:00,167.37,167.37,167.17,167.17,2873.0,152.011,152.011,151.8294,151.8294,2873.0
2019-12-18 15:15:00,167.17,167.19,167.11,167.15,4680.0,151.8294,151.8475,151.7749,151.8112,4680.0
2019-12-18 15:20:00,167.18,167.27,167.18,167.25,5778.0,151.8384,151.9202,151.8384,151.902,5778.0
2019-12-18 15:25:00,167.26,167.26,167.1,167.1,9295.0,151.9111,151.9111,151.7658,151.7658,9295.0
2019-12-18 15:30:00,167.1,167.13,166.88,166.93,6835.0,151.7658,151.793,151.566,151.6114,6835.0
2019-12-18 15:35:00,166.91,167.02,166.85,167.01,6763.0,151.5932,151.6931,151.5387,151.684,6763.0
2019-12-18 15:40:00,167.04,167.13,167.04,167.12,7968.0,151.7113,151.793,151.7113,151.784,7968.0
2019-12-18 15:45:00,167.13,167.14,166.87,166.97,10686.0,151.793,151.8021,151.5569,151.6477,10686.0
2019-12-18 15:50:00,167.01,167.11,167.0,167.04,10279.0,151.684,151.7749,151.675,151.7113,10279.0
2019-12-18 15:55:00,167.02,167.27,167.01,167.27,47648.0,151.6931,151.9202,151.684,151.9202,47648.0
2019-12-19 09:30:00,167.58,167.58,167.02,167.02,15021.0,152.2017,152.2017,151.6931,151.6931,15021.0
2019-12-19 09:35:00,166.6,166.6,166.3,166.3,800.0,151.3117,151.3117,151.0392,151.0392,800.0
2019-12-19 09:40:00,166.27,166.44,166.17,166.3,2996.0,151.012,151.1664,150.9211,151.0392,2996.0
2019-12-19 09:45:00,166.24,166.27,166.15,166.2,1212.0,150.9847,151.012,150.903,150.9484,1212.0
2019-12-19 09:50:00,166.18,166.48,166.18,166.44,5179.0,150.9302,151.2027,150.9302,151.1664,5179.0
2019-12-19 09:55:00,166.5,166.52,166.3,166.3,1162.0,151.2208,151.239,151.0392,151.0392,1162.0
2019-12-19 10:00:00,166.47,166.69,166.37,166.5,5470.0,151.1936,151.3934,151.1028,151.2208,5470.0
2019-12-19 10:05:00,166.52,166.74,166.51,166.74,1224.0,151.239,151.4388,151.2299,151.4388,1224.0
2019-12-19 10:10:00,166.88,167.01,166.84,166.94,2754.0,151.566,151.684,151.5296,151.6205,2754.0
2019-12-19 10:15:00,166.95,167.06,166.61,166.61,1962.0,151.6296,151.7295,151.3208,151.3208,1962.0
2019-12-19 10:20:00,166.51,166.59,166.36,166.56,3185.0,151.2299,151.3026,151.0937,151.2753,3185.0
2019-12-19 10:25:00,166.65,166.68,166.43,166.68,2600.0,151.3571,151.3843,151.1573,151.3843,2600.0
2019-12-19 10:30:00,166.72,166.82,166.65,166.82,3613.0,151.4207,151.5115,151.3571,151.5115,3613.0
2019-12-19 10:35:00,166.79,166.94,166.68,166.87,1918.0,151.4842,151.6205,151.3843,151.5569,1918.0
2019-12-19 10:40:00,166.77,166.82,166.74,166.74,900.0,151.4661,151.5115,151.4388,151.4388,900.0
2019-12-19 10:45:00,166.78,166.95,166.77,166.88,2917.0,151.4752,151.6296,151.4661,151.566,2917.0
2019-12-19 10:50:00,166.88,166.91,166.86,166.86,1632.0,151.566,151.5932,151.5478,151.5478,1632.0
2019-12-19 10:55:00,166.81,166.86,166.79,166.86,1935.0,151.5024,151.5478,151.4842,151.5478,1935.0
2019-12-19 11:00:00,166.84,166.87,166.66,166.78,2928.0,151.5296,151.5569,151.3662,151.4752,2928.0
2019-12-19 11:05:00,166.76,166.84,166.75,166.82,1700.0,151.457,151.5296,151.4479,151.5115,1700.0
2019-12-19 11:10:00,166.82,166.82,166.62,166.66,1300.0,151.5115,151.5115,151.3298,151.3662,1300.0
2019-12-19 11:15:00,166.63,166.64,166.55,166.64,1700.0,151.3389,151.348,151.2663,151.348,1700.0
2019-12-19 11:20:00,166.67,167.01,166.67,166.98,2578.0,151.3752,151.684,151.3752,151.6568,2578.0
2019-12-19 11:25:00,166.97,166.97,166.72,166.72,1363.0,151.6477,151.6477,151.4207,151.4207,1363.0
2019-12-19 11:30:00,166.72,166.81,166.7,166.71,3245.0,151.4207,151.5024,151.4025,151.4116,3245.0
2019-12-19 11:35:00,166.76,166.76,166.68,166.69,518.0,151.457,151.457,151.3843,151.3934,518.0
2019-12-19 11:40:00,166.67,166.67,166.41,166.46,3957.0,151.3752,151.3752,151.1391,151.1845,3957.0
2019-12-19 11:45:00,166.46,166.54,166.43,166.53,2330.0,151.1845,151.2572,151.1573,151.2481,2330.0
2019-12-19 11:50:00,166.51,166.51,166.38,166.4,900.0,151.2299,151.2299,151.1119,151.13,900.0
2019-12-19 11:55:00,166.44,166.58,166.35,166.52,3278.0,151.1664,151.2935,151.0846,151.239,3278.0
2019-12-19 12:00:00,166.5,166.54,166.44,166.44,1500.0,151.2208,151.2572,151.1664,151.1664,1500.0
2019-12-19 12:05:00,166.44,166.47,166.38,166.47,1038.0,151.1664,151.1936,151.1119,151.1936,1038.0
2019-12-19 12:10:00,166.32,166.41,166.32,166.35,1301.0,151.0574,151.1391,151.0574,151.0846,1301.0
2019-12-19 12:15:00,166.41,166.75,166.41,166.75,2207.0,151.1391,151.4479,151.1391,151.4479,2207.0
2019-12-19 12:20:00,166.77,166.8,166.74,166.75,1400.0,151.4661,151.4933,151.4388,151.4479,1400.0
2019-12-19 12:25:00,166.68,166.8,166.66,166.8,2244.0,151.3843,151.4933,151.3662,151.4933,2244.0
2019-12-19 12:30:00,166.87,166.92,166.8,166.81,1300.0,151.5569,151.6023,151.4933,151.5024,1300.0
2019-12-19 12:35:00,166.82,166.82,166.77,166.77,800.0,151.5115,151.5115,151.4661,151.4661,800.0
2019-12-19 12:40:00,166.76,166.82,166.61,166.75,8026.0,151.457,151.5115,151.3208,151.4479,8026.0
2019-12-19 12:45:00,166.71,166.73,166.7,166.73,400.0,151.4116,151.4297,151.4025,151.4297,400.0
2019-12-19 12:50:00,166.76,166.8,166.76,166.79,735.0,151.457,151.4933,151.457,151.4842,735.0
2019-12-19 12:55:00,166.78,166.89,166.75,166.86,1711.0,151.4752,151.5751,151.4479,151.5478,1711.0
2019-12-19 13:00:00,166.9,166.94,166.9,166.91,1400.0,151.5841,151.6205,151.5841,151.5932,1400.0
2019-12-19 13:05:00,166.95,167.03,166.95,167.03,1120.0,151.6296,151.7022,151.6296,151.7022,1120.0
2019-12-19 13:10:00,167.05,167.09,167.04,167.09,807.0,151.7204,151.7567,151.7113,151.7567,807.0
2019-12-19 13:15:00,167.11,167.28,167.09,167.25,2765.0,151.7749,151.9293,151.7567,151.902,2765.0
2019-12-19 13:20:00,167.3,167.33,167.29,167.3,1210.0,151.9474,151.9747,151.9384,151.9474,1210.0
2019-12-19 13:25:00,167.29,167.36,167.29,167.35,6380.0,151.9384,152.0019,151.9384,151.9928,6380.0
2019-12-19 13:30:00,167.31,167.33,167.24,167.32,3042.0,151.9565,151.9747,151.8929,151.9656,3042.0
2019-12-19 13:35:00,167.34,167.4,167.32,167.32,2998.0,151.9838,152.0383,151.9656,151.9656,2998.0
2019-12-19 13:40:00,167.34,167.34,167.25,167.3,1656.0,151.9838,151.9838,151.902,151.9474,1656.0
2019-12-19 13:45:00,167.33,167.47,167.33,167.36,3073.0,151.9747,152.1018,151.9747,152.0019,3073.0
2019-12-19 13:50:00,167.32,167.75,167.29,167.67,16432.0,151.9656,152.3561,151.9384,152.2835,16432.0
2019-12-19 13:55:00,167.62,167.73,167.58,167.73,2797.0,152.2381,152.338,152.2017,152.338,2797.0
2019-12-19 14:00:00,167.82,167.82,167.69,167.7,3661.0,152.4197,152.4197,152.3016,152.3107,3661.0
2019-12-19 14:05:00,167.73,167.78,167.72,167.77,2778.0,152.338,152.3834,152.3289,152.3743,2778.0
2019-12-19 14:10:00,167.81,168.03,167.81,168.03,1609.0,152.4106,152.6104,152.4106,152.6104,1609.0
2019-12-19 14:15:00,168.0,168.0,167.81,167.83,3208.0,152.5832,152.5832,152.4106,152.4288,3208.0
2019-12-19 14:20:00,167.82,167.84,167.75,167.78,2048.0,152.4197,152.4379,152.3561,152.3834,2048.0
2019-12-19 14:25:00,167.81,167.95,167.81,167.95,5260.0,152.4106,152.5378,152.4106,152.5378,5260.0
2019-12-19 14:30:00,167.95,167.97,167.78,167.81,5040.0,152.5378,152.556,152.3834,152.4106,5040.0
2019-12-19 14:35:00,167.83,167.83,167.68,167.71,2686.0,152.4288,152.4288,152.2926,152.3198,2686.0
2019-12-19 14:40:00,167.69,167.69,167.61,167.66,2596.0,152.3016,152.3016,152.229,152.2744,2596.0
2019-12-19 14:45:00,167.64,167.64,167.51,167.58,1300.0,152.2562,152.2562,152.1382,152.2017,1300.0
2019-12-19 14:50:00,167.56,167.58,167.3,167.3,2076.0,152.1836,152.2017,151.9474,151.9474,2076.0
2019-12-19 14:55:00,167.34,167.37,167.3,167.3,2956.0,151.9838,152.011,151.9474,151.9474,2956.0
2019-12-19 15:00:00,167.25,167.29,167.24,167.27,2377.0,151.902,151.9384,151.8929,151.9202,2377.0
2019-12-19 15:05:00,167.3,167.35,167.17,167.18,2720.0,151.9474,151.9928,151.8294,151.8384,2720.0
2019-12-19 15:10:00,167.18,167.18,166.97,166.97,5153.0,151.8384,151.8384,151.6477,151.6477,5153.0
2019-12-19 15:15:00,166.98,167.01,166.94,166.99,3529.0,151.6568,151.684,151.6205,151.6659,3529.0
2019-12-19 15:20:00,166.99,167.01,166.92,166.92,1900.0,151.6659,151.684,151.6023,151.6023,1900.0
2019-12-19 15:25:00,166.91,166.91,166.82,166.85,2607.0,151.5932,151.5932,151.5115,151.5387,2607.0
2019-12-19 15:30:00,166.92,167.01,166.85,166.91,4317.0,151.6023,151.684,151.5387,151.5932,4317.0
2019-12-19 15:35:00,166.93,166.97,166.87,166.94,4080.0,151.6114,151.6477,151.5569,151.6205,4080.0
2019-12-19 15:40:00,166.94,167.03,166.93,166.98,6220.0,151.6205,151.7022,151.6114,151.6568,6220.0
2019-12-19 15:45:00,167.02,167.15,167.01,167.08,7136.0,151.6931,151.8112,151.684,151.7476,7136.0
2019-12-19 15:50:00,167.08,167.15,166.99,167.1,11876.0,151.7476,151.8112,151.6659,151.7658,11876.0
2019-12-19 15:55:00,167.13,167.47,167.12,167.28,46340.0,151.793,152.1018,151.784,151.9293,46340.0
2019-12-20 09:30:00,168.71,168.71,167.62,167.72,144713.0,153.228,153.228,152.2381,152.3289,144713.0
2019-12-20 09:35:00,167.62,168.25,167.62,168.03,6452.0,152.2381,152.8103,152.2381,152.6104,6452.0
2019-12-20 09:40:00,167.93,168.5,167.8,168.23,4284.0,152.5196,153.0373,152.4016,152.7921,4284.0
2019-12-20 09:45:00,168.44,168.44,167.75,168.0,3920.0,152.9828,152.9828,152.3561,152.5832,3920.0
2019-12-20 09:50:00,167.96,168.29,167.96,168.21,853.0,152.5469,152.8466,152.5469,152.7739,853.0
2019-12-20 09:55:00,168.3,168.47,168.3,168.32,1106.0,152.8557,153.0101,152.8557,152.8738,1106.0
2019-12-20 10:00:00,168.52,168.66,168.4,168.66,6138.0,153.0555,153.1826,152.9465,153.1826,6138.0
2019-12-20 10:05:00,168.66,168.66,168.38,168.38,1350.0,153.1826,153.1826,152.9283,152.9283,1350.0
2019-12-20 10:10:00,168.39,168.42,168.24,168.31,2751.0,152.9374,152.9647,152.8012,152.8647,2751.0
2019-12-20 10:15:00,168.35,168.62,168.32,168.55,3070.0,152.9011,153.1463,152.8738,153.0827,3070.0
2019-12-20 10:20:00,168.52,168.59,168.47,168.53,3114.0,153.0555,153.1191,153.0101,153.0646,3114.0
2019-12-20 10:25:00,168.55,168.55,168.38,168.45,1363.0,153.0827,153.0827,152.9283,152.9919,1363.0
2019-12-20 10:30:00,168.38,168.55,168.36,168.55,2681.0,152.9283,153.0827,152.9102,153.0827,2681.0
2019-12-20 10:35:00,168.52,168.52,168.26,168.36,11821.0,153.0555,153.0555,152.8193,152.9102,11821.0
2019-12-20 10:40:00,168.23,168.39,168.23,168.39,1112.0,152.7921,152.9374,152.7921,152.9374,1112.0
2019-12-20 10:45:00,168.37,168.55,168.37,168.54,1831.0,152.9192,153.0827,152.9192,153.0736,1831.0
2019-12-20 10:50:00,168.59,168.73,168.59,168.73,1667.0,153.1191,153.2462,153.1191,153.2462,1667.0
2019-12-20 10:55:00,168.71,168.71,168.56,168.61,4475.0,153.228,153.228,153.0918,153.1372,4475.0
2019-12-20 11:00:00,168.62,168.67,168.58,168.6,5476.0,153.1463,153.1917,153.11,153.1281,5476.0
2019-12-20 11:05:00,168.62,168.64,168.47,168.53,2606.0,153.1463,153.1645,153.0101,153.0646,2606.0
2019-12-20 11:10:00,168.52,168.52,168.28,168.29,2400.0,153.0555,153.0555,152.8375,152.8466,2400.0
2019-12-20 11:15:00,168.28,168.28,168.02,168.07,4143.0,152.8375,152.8375,152.6014,152.6468,4143.0
2019-12-20 11:20:00,168.09,168.14,168.02,168.08,5752.0,152.6649,152.7104,152.6014,152.6559,5752.0
2019-12-20 11:25:00,168.07,168.13,168.06,168.09,2625.0,152.6468,152.7013,152.6377,152.6649,2625.0
2019-12-20 11:30:00,168.12,168.26,168.11,168.22,3755.0,152.6922,152.8193,152.6831,152.783,3755.0
2019-12-20 11:35:00,168.24,168.25,168.12,168.22,1824.0,152.8012,152.8103,152.6922,152.783,1824.0
2019-12-20 11:40:00,168.2,168.22,168.07,168.22,3007.0,152.7648,152.783,152.6468,152.783,3007.0
2019-12-20 11:45:00,168.25,168.27,168.17,168.18,2128.0,152.8103,152.8284,152.7376,152.7467,2128.0
2019-12-20 11:50:00,168.25,168.38,168.24,168.38,1118.0,152.8103,152.9283,152.8012,152.9283,1118.0
2019-12-20 11:55:00,168.38,168.39,168.31,168.34,914.0,152.9283,152.9374,152.8647,152.892,914.0
2019-12-20 12:00:00,168.28,168.29,168.23,168.27,1646.0,152.8375,152.8466,152.7921,152.8284,1646.0
2019-12-20 12:05:00,168.32,168.32,168.27,168.32,1200.0,152.8738,152.8738,152.8284,152.8738,1200.0
2019-12-20 12:10:00,168.34,168.36,168.32,168.35,1825.0,152.892,152.9102,152.8738,152.9011,1825.0
2019-12-20 12:15:00,168.39,168.48,168.38,168.48,2600.0,152.9374,153.0191,152.9283,153.0191,2600.0
2019-12-20 12:20:00,168.44,168.46,168.37,168.37,2484.0,152.9828,153.001,152.9192,152.9192,2484.0
2019-12-20 12:25:00,168.32,168.32,168.22,168.24,2394.0,152.8738,152.8738,152.783,152.8012,2394.0
2019-12-20 12:30:00,168.22,168.31,168.22,168.3,1367.0,152.783,152.8647,152.783,152.8557,1367.0
2019-12-20 12:35:00,168.29,168.41,168.29,168.33,2900.0,152.8466,152.9556,152.8466,152.8829,2900.0
2019-12-20 12:40:00,168.29,168.38,168.27,168.36,1900.0,152.8466,152.9283,152.8284,152.9102,1900.0
2019-12-20 12:45:00,168.32,168.32,168.28,168.3,860.0,152.8738,152.8738,152.8375,152.8557,860.0
2019-12-20 12:50:00,168.31,168.32,168.29,168.32,1500.0,152.8647,152.8738,152.8466,152.8738,1500.0
2019-12-20 12:55:00,168.29,168.32,168.26,168.31,2005.0,152.8466,152.8738,152.8193,152.8647,2005.0
2019-12-20 13:00:00,168.28,168.42,168.28,168.4,1840.0,152.8375,152.9647,152.8375,152.9465,1840.0
2019-12-20 13:05:00,168.4,168.4,168.27,168.33,1808.0,152.9465,152.9465,152.8284,152.8829,1808.0
2019-12-20 13:10:00,168.34,168.37,168.34,168.35,772.0,152.892,152.9192,152.892,152.9011,772.0
2019-12-20 13:15:00,168.36,168.37,168.28,168.32,2200.0,152.9102,152.9192,152.8375,152.8738,2200.0
2019-12-20 13:20:00,168.32,168.45,168.28,168.33,2881.0,152.8738,152.9919,152.8375,152.8829,2881.0
2019-12-20 13:25:00,168.28,168.28,168.13,168.14,1701.0,152.8375,152.8375,152.7013,152.7104,1701.0
2019-12-20 13:30:00,168.11,168.2,168.11,168.2,1543.0,152.6831,152.7648,152.6831,152.7648,1543.0
2019-12-20 13:35:00,168.22,168.28,168.22,168.27,1400.0,152.783,152.8375,152.783,152.8284,1400.0
2019-12-20 13:40:00,168.28,168.34,168.25,168.26,2558.0,152.8375,152.892,152.8103,152.8193,2558.0
2019-12-20 13:45:00,168.24,168.24,168.13,168.16,1912.0,152.8012,152.8012,152.7013,152.7285,1912.0
2019-12-20 13:50:00,168.16,168.2,168.13,168.19,2619.0,152.7285,152.7648,152.7013,152.7558,2619.0
2019-12-20 13:55:00,168.2,168.22,168.17,168.18,877.0,152.7648,152.783,152.7376,152.7467,877.0
2019-12-20 14:00:00,168.19,168.2,168.04,168.11,4671.0,152.7558,152.7648,152.6195,152.6831,4671.0
2019-12-20 14:05:00,168.14,168.16,168.1,168.15,3115.0,152.7104,152.7285,152.674,152.7194,3115.0
2019-12-20 14:10:00,168.18,168.24,168.18,168.24,510.0,152.7467,152.8012,152.7467,152.8012,510.0
2019-12-20 14:15:00,168.22,168.24,168.21,168.23,1535.0,152.783,152.8012,152.7739,152.7921,1535.0
2019-12-20 14:20:00,168.23,168.4,168.23,168.35,4113.0,152.7921,152.9465,152.7921,152.9011,4113.0
2019-12-20 14:25:00,168.37,168.42,168.36,168.42,1437.0,152.9192,152.9647,152.9102,152.9647,1437.0
2019-12-20 14:30:00,168.42,168.5,168.42,168.47,1908.0,152.9647,153.0373,152.9647,153.0101,1908.0
2019-12-20 14:35:00,168.45,168.47,168.34,168.34,3088.0,152.9919,153.0101,152.892,152.892,3088.0
2019-12-20 14:40:00,168.35,168.35,168.28,168.28,1871.0,152.9011,152.9011,152.8375,152.8375,1871.0
2019-12-20 14:45:00,168.31,168.46,168.31,168.32,2388.0,152.8647,153.001,152.8647,152.8738,2388.0
2019-12-20 14:50:00,168.34,168.54,168.33,168.46,3891.0,152.892,153.0736,152.8829,153.001,3891.0
2019-12-20 14:55:00,168.47,168.48,168.42,168.45,2487.0,153.0101,153.0191,152.9647,152.9919,2487.0
2019-12-20 15:00:00,168.44,168.46,168.36,168.46,3408.0,152.9828,153.001,152.9102,153.001,3408.0
2019-12-20 15:05:00,168.47,168.58,168.47,168.56,3497.0,153.0101,153.11,153.0101,153.0918,3497.0
2019-12-20 15:10:00,168.52,168.54,168.33,168.34,6268.0,153.0555,153.0736,152.8829,152.892,6268.0
2019-12-20 15:15:00,168.34,168.36,168.3,168.33,4614.0,152.892,152.9102,152.8557,152.8829,4614.0
2019-12-20 15:20:00,168.32,168.33,168.15,168.15,5477.0,152.8738,152.8829,152.7194,152.7194,5477.0
2019-12-20 15:25:00,168.16,168.22,168.02,168.05,7460.0,152.7285,152.783,152.6014,152.6286,7460.0
2019-12-20 15:30:00,168.04,168.24,167.99,168.22,8141.0,152.6195,152.8012,152.5741,152.783,8141.0
2019-12-20 15:35:00,168.23,168.41,168.14,168.14,24170.0,152.7921,152.9556,152.7104,152.7104,24170.0
2019-12-20 15:40:00,168.15,168.2,168.07,168.07,14293.0,152.7194,152.7648,152.6468,152.6468,14293.0
2019-12-20 15:45:00,168.03,168.28,168.02,168.07,20860.0,152.6104,152.8375,152.6014,152.6468,20860.0
2019-12-20 15:50:00,168.08,168.16,167.88,168.14,27448.0,152.6559,152.7285,152.4742,152.7104,27448.0
2019-12-20 15:55:00,168.16,168.67,168.11,168.19,109645.0,152.7285,153.1917,152.6831,152.7558,109645.0
2019-12-23 09:30:00,168.26,168.46,167.86,167.86,8406.0,152.8193,153.001,152.456,152.456,8406.0
2019-12-23 09:35:00,167.86,167.86,167.03,167.35,5242.0,152.456,152.456,151.7022,151.9928,5242.0
2019-12-23 09:40:00,167.64,168.09,167.64,167.65,2595.0,152.2562,152.6649,152.2562,152.2653,2595.0
2019-12-23 09:45:00,167.71,168.0,167.7,167.89,4030.0,152.3198,152.5832,152.3107,152.4833,4030.0
2019-12-23 09:50:00,167.8,167.98,167.76,167.85,2949.0,152.4016,152.565,152.3652,152.447,2949.0
2019-12-23 09:55:00,167.82,167.92,167.82,167.92,1088.0,152.4197,152.5105,152.4197,152.5105,1088.0
2019-12-23 10:00:00,167.94,167.97,167.69,167.69,2602.0,152.5287,152.556,152.3016,152.3016,2602.0
2019-12-23 10:05:00,167.68,167.8,167.65,167.66,2734.0,152.2926,152.4016,152.2653,152.2744,2734.0
2019-12-23 10:10:00,167.6,167.78,167.44,167.74,3906.0,152.2199,152.3834,152.0746,152.3471,3906.0
2019-12-23 10:15:00,167.67,167.83,167.57,167.83,7499.0,152.2835,152.4288,152.1927,152.4288,7499.0
2019-12-23 10:20:00,167.78,167.87,167.45,167.55,2930.0,152.3834,152.4651,152.0837,152.1745,2930.0
2019-12-23 10:25:00,167.56,167.84,167.53,167.84,2366.0,152.1836,152.4379,152.1563,152.4379,2366.0
2019-12-23 10:30:00,167.84,167.88,167.6,167.65,1072.0,152.4379,152.4742,152.2199,152.2653,1072.0
2019-12-23 10:35:00,167.49,167.55,167.38,167.55,2928.0,152.12,152.1745,152.0201,152.1745,2928.0
2019-12-23 10:40:00,167.49,167.67,167.49,167.65,4400.0,152.12,152.2835,152.12,152.2653,4400.0
2019-12-23 10:45:00,167.52,167.52,167.38,167.43,1549.0,152.1472,152.1472,152.0201,152.0655,1549.0
2019-12-23 10:50:00,167.38,167.53,167.01,167.1,4943.0,152.0201,152.1563,151.684,151.7658,4943.0
2019-12-23 10:55:00,167.14,167.2,167.05,167.16,2400.0,151.8021,151.8566,151.7204,151.8203,2400.0
2019-12-23 11:00:00,167.28,167.35,167.21,167.21,5114.0,151.9293,151.9928,151.8657,151.8657,5114.0
2019-12-23 11:05:00,167.12,167.28,167.12,167.22,1101.0,151.784,151.9293,151.784,151.8748,1101.0
2019-12-23 11:10:00,167.2,167.37,167.2,167.37,2295.0,151.8566,152.011,151.8566,152.011,2295.0
2019-12-23 11:15:00,167.37,167.44,167.37,167.4,1400.0,152.011,152.0746,152.011,152.0383,1400.0
2019-12-23 11:20:00,167.36,167.36,167.14,167.14,7800.0,152.0019,152.0019,151.8021,151.8021,7800.0
2019-12-23 11:25:00,167.14,167.25,167.14,167.19,4694.0,151.8021,151.902,151.8021,151.8475,4694.0
2019-12-23 11:30:00,167.22,167.29,167.14,167.25,1643.0,151.8748,151.9384,151.8021,151.902,1643.0
2019-12-23 11:35:00,167.18,167.25,167.18,167.2,2900.0,151.8384,151.902,151.8384,151.8566,2900.0
2019-12-23 11:40:00,167.2,167.26,167.14,167.19,3141.0,151.8566,151.9111,151.8021,151.8475,3141.0
2019-12-23 11:45:00,167.27,167.32,167.25,167.29,2999.0,151.9202,151.9656,151.902,151.9384,2999.0
2019-12-23 11:50:00,167.3,167.38,167.27,167.38,2284.0,151.9474,152.0201,151.9202,152.0201,2284.0
2019-12-23 11:55:00,167.39,167.46,167.39,167.41,2916.0,152.0292,152.0928,152.0292,152.0473,2916.0
2019-12-23 12:00:00,167.36,167.36,167.24,167.33,2150.0,152.0019,152.0019,151.8929,151.9747,2150.0
2019-12-23 12:05:00,167.37,167.37,167.37,167.37,100.0,152.011,152.011,152.011,152.011,100.0
2019-12-23 12:10:00,167.33,167.39,167.24,167.28,2200.0,151.9747,152.0292,151.8929,151.9293,2200.0
2019-12-23 12:15:00,167.28,167.29,167.17,167.24,3648.0,151.9293,151.9384,151.8294,151.8929,3648.0
2019-12-23 12:20:00,167.2,167.23,167.17,167.23,2359.0,151.8566,151.8839,151.8294,151.8839,2359.0
2019-12-23 12:25:00,167.2,167.2,167.14,167.2,1829.0,151.8566,151.8566,151.8021,151.8566,1829.0
2019-12-23 12:30:00,167.22,167.23,167.18,167.22,700.0,151.8748,151.8839,151.8384,151.8748,700.0
2019-12-23 12:35:00,167.22,167.3,167.2,167.27,4065.0,151.8748,151.9474,151.8566,151.9202,4065.0
2019-12-23 12:40:00,167.29,167.34,167.28,167.32,2795.0,151.9384,151.9838,151.9293,151.9656,2795.0
2019-12-23 12:45:00,167.35,167.4,167.34,167.4,1796.0,151.9928,152.0383,151.9838,152.0383,1796.0
2019-12-23 12:50:00,167.35,167.37,167.27,167.27,2478.0,151.9928,152.011,151.9202,151.9202,2478.0
2019-12-23 12:55:00,167.27,167.46,167.24,167.46,1200.0,151.9202,152.0928,151.8929,152.0928,1200.0
2019-12-23 13:00:00,167.47,167.53,167.46,167.53,510.0,152.1018,152.1563,152.0928,152.1563,510.0
2019-12-23 13:05:00,167.55,167.6,167.55,167.6,1135.0,152.1745,152.2199,152.1745,152.2199,1135.0
2019-12-23 13:10:00,167.56,167.63,167.56,167.63,700.0,152.1836,152.2472,152.1836,152.2472,700.0
2019-12-23 13:15:00,167.64,167.67,167.63,167.67,1422.0,152.2562,152.2835,152.2472,152.2835,1422.0
2019-12-23 13:20:00,167.65,167.67,167.63,167.67,3639.0,152.2653,152.2835,152.2472,152.2835,3639.0
2019-12-23 13:25:00,167.66,167.72,167.65,167.71,1742.0,152.2744,152.3289,152.2653,152.3198,1742.0
2019-12-23 13:30:00,167.69,167.69,167.62,167.66,3171.0,152.3016,152.3016,152.2381,152.2744,3171.0
2019-12-23 13:35:00,167.66,167.66,167.59,167.59,2930.0,152.2744,152.2744,152.2108,152.2108,2930.0
2019-12-23 13:40:00,167.55,167.55,167.49,167.54,2152.0,152.1745,152.1745,152.12,152.1654,2152.0
2019-12-23 13:45:00,167.64,167.67,167.64,167.67,1000.0,152.2562,152.2835,152.2562,152.2835,1000.0
2019-12-23 13:50:00,167.64,167.71,167.64,167.7,1232.0,152.2562,152.3198,152.2562,152.3107,1232.0
2019-12-23 13:55:00,167.72,167.72,167.67,167.72,1762.0,152.3289,152.3289,152.2835,152.3289,1762.0
2019-12-23 14:00:00,167.71,167.77,167.7,167.74,2659.0,152.3198,152.3743,152.3107,152.3471,2659.0
2019-12-23 14:05:00,167.76,167.82,167.76,167.82,1413.0,152.3652,152.4197,152.3652,152.4197,1413.0
2019-12-23 14:10:00,167.91,167.92,167.83,167.88,5871.0,152.5015,152.5105,152.4288,152.4742,5871.0
2019-12-23 14:15:00,167.86,167.86,167.8,167.8,2299.0,152.456,152.456,152.4016,152.4016,2299.0
2019-12-23 14:20:00,167.79,167.83,167.78,167.78,2553.0,152.3925,152.4288,152.3834,152.3834,2553.0
2019-12-23 14:25:00,167.8,167.86,167.76,167.76,3345.0,152.4016,152.456,152.3652,152.3652,3345.0
2019-12-23 14:30:00,167.69,167.9,167.69,167.81,3316.0,152.3016,152.4924,152.3016,152.4106,3316.0
2019-12-23 14:35:00,167.78,167.78,167.69,167.69,1266.0,152.3834,152.3834,152.3016,152.3016,1266.0
2019-12-23 14:40:00,167.67,167.69,167.62,167.62,2333.0,152.2835,152.3016,152.2381,152.2381,2333.0
2019-12-23 14:45:00,167.62,167.65,167.61,167.64,1101.0,152.2381,152.2653,152.229,152.2562,1101.0
2019-12-23 14:50:00,167.62,167.62,167.51,167.51,3647.0,152.2381,152.2381,152.1382,152.1382,3647.0
2019-12-23 14:55:00,167.59,167.59,167.52,167.55,1241.0,152.2108,152.2108,152.1472,152.1745,1241.0
2019-12-23 15:00:00,167.52,167.52,167.43,167.43,2104.0,152.1472,152.1472,152.0655,152.0655,2104.0
2019-12-23 15:05:00,167.44,167.53,167.44,167.51,2543.0,152.0746,152.1563,152.0746,152.1382,2543.0
2019-12-23 15:10:00,167.51,167.55,167.5,167.5,2540.0,152.1382,152.1745,152.1291,152.1291,2540.0
2019-12-23 15:15:00,167.47,167.49,167.43,167.43,2197.0,152.1018,152.12,152.0655,152.0655,2197.0
2019-12-23 15:20:00,167.42,167.46,167.3,167.46,3127.0,152.0564,152.0928,151.9474,152.0928,3127.0
2019-12-23 15:25:00,167.48,167.52,167.42,167.42,4787.0,152.1109,152.1472,152.0564,152.0564,4787.0
2019-12-23 15:30:00,167.42,167.49,167.42,167.48,2605.0,152.0564,152.12,152.0564,152.1109,2605.0
2019-12-23 15:35:00,167.48,167.5,167.42,167.44,4621.0,152.1109,152.1291,152.0564,152.0746,4621.0
2019-12-23 15:40:00,167.44,167.47,167.4,167.42,5435.0,152.0746,152.1018,152.0383,152.0564,5435.0
2019-12-23 15:45:00,167.44,167.46,167.36,167.4,11228.0,152.0746,152.0928,152.0019,152.0383,11228.0
2019-12-23 15:50:00,167.4,167.4,167.24,167.27,3784.0,152.0383,152.0383,151.8929,151.9202,3784.0
2019-12-23 15:55:00,167.29,167.31,167.11,167.28,34656.0,151.9384,151.9565,151.7749,151.9293,34656.0
2019-12-24 09:30:00,167.3,167.3,167.3,167.3,4899.0,151.9474,151.9474,151.9474,151.9474,4899.0
2019-12-24 09:35:00,167.19,167.19,166.94,166.96,400.0,151.8475,151.8475,151.6205,151.6386,400.0
2019-12-24 09:40:00,167.18,167.32,167.18,167.3,1377.0,151.8384,151.9656,151.8384,151.9474,1377.0
2019-12-24 09:45:00,167.22,167.31,167.17,167.26,600.0,151.8748,151.9565,151.8294,151.9111,600.0
2019-12-24 09:50:00,167.23,167.23,166.93,167.0,547.0,151.8839,151.8839,151.6114,151.675,547.0
2019-12-24 09:55:00,167.06,167.17,167.01,167.12,1818.0,151.7295,151.8294,151.684,151.784,1818.0
2019-12-24 10:00:00,167.23,167.4,167.16,167.25,3967.0,151.8839,152.0383,151.8203,151.902,3967.0
2019-12-24 10:05:00,167.27,167.3,167.1,167.1,2659.0,151.9202,151.9474,151.7658,151.7658,2659.0
2019-12-24 10:10:00,167.06,167.3,167.06,167.3,700.0,151.7295,151.9474,151.7295,151.9474,700.0
2019-12-24 10:15:00,167.31,167.39,167.19,167.26,2454.0,151.9565,152.0292,151.8475,151.9111,2454.0
2019-12-24 10:20:00,167.24,167.24,166.92,167.04,1856.0,151.8929,151.8929,151.6023,151.7113,1856.0
2019-12-24 10:25:00,167.04,167.17,166.96,167.1,14270.0,151.7113,151.8294,151.6386,151.7658,14270.0
2019-12-24 10:30:00,167.1,167.21,167.1,167.13,3804.0,151.7658,151.8657,151.7658,151.793,3804.0
2019-12-24 10:35:00,167.2,167.38,167.19,167.33,1756.0,151.8566,152.0201,151.8475,151.9747,1756.0
2019-12-24 10:40:00,167.25,167.37,167.25,167.3,852.0,151.902,152.011,151.902,151.9474,852.0
2019-12-24 10:45:00,167.28,167.4,167.28,167.31,2415.0,151.9293,152.0383,151.9293,151.9565,2415.0
2019-12-24 10:50:00,167.31,167.35,167.25,167.29,10633.0,151.9565,151.9928,151.902,151.9384,10633.0
2019-12-24 10:55:00,167.29,167.39,167.29,167.39,1855.0,151.9384,152.0292,151.9384,152.0292,1855.0
2019-12-24 11:00:00,167.42,167.47,167.4,167.47,900.0,152.0564,152.1018,152.0383,152.1018,900.0
2019-12-24 11:05:00,167.47,167.54,167.4,167.52,4400.0,152.1018,152.1654,152.0383,152.1472,4400.0
2019-12-24 11:10:00,167.52,167.64,167.44,167.62,2641.0,152.1472,152.2562,152.0746,152.2381,2641.0
2019-12-24 11:15:00,167.61,167.61,167.38,167.49,2840.0,152.229,152.229,152.0201,152.12,2840.0
2019-12-24 11:20:00,167.49,167.51,167.38,167.41,4763.0,152.12,152.1382,152.0201,152.0473,4763.0
2019-12-24 11:25:00,167.38,167.44,167.38,167.4,5400.0,152.0201,152.0746,152.0201,152.0383,5400.0
2019-12-24 11:30:00,167.37,167.41,167.35,167.39,2308.0,152.011,152.0473,151.9928,152.0292,2308.0
2019-12-24 11:35:00,167.43,167.45,167.4,167.45,1522.0,152.0655,152.0837,152.0383,152.0837,1522.0
2019-12-24 11:40:00,167.46,167.54,167.46,167.54,1772.0,152.0928,152.1654,152.0928,152.1654,1772.0
2019-12-24 11:45:00,167.55,167.61,167.54,167.58,800.0,152.1745,152.229,152.1654,152.2017,800.0
2019-12-24 11:50:00,167.56,167.61,167.54,167.57,1787.0,152.1836,152.229,152.1654,152.1927,1787.0
2019-12-24 11:55:00,167.58,167.84,167.57,167.7,3109.0,152.2017,152.4379,152.1927,152.3107,3109.0
2019-12-24 12:00:00,167.74,167.76,167.7,167.71,1748.0,152.3471,152.3652,152.3107,152.3198,1748.0
2019-12-24 12:05:00,167.7,167.72,167.7,167.7,4737.0,152.3107,152.3289,152.3107,152.3107,4737.0
2019-12-24 12:10:00,167.7,167.72,167.64,167.64,3277.0,152.3107,152.3289,152.2562,152.2562,3277.0
2019-12-24 12:15:00,167.63,167.64,167.55,167.55,4703.0,152.2472,152.2562,152.1745,152.1745,4703.0
2019-12-24 12:20:00,167.57,167.66,167.57,167.66,2334.0,152.1927,152.2744,152.1927,152.2744,2334.0
2019-12-24 12:25:00,167.68,167.73,167.65,167.73,2546.0,152.2926,152.338,152.2653,152.338,2546.0
2019-12-24 12:30:00,167.69,167.72,167.63,167.68,2903.0,152.3016,152.3289,152.2472,152.2926,2903.0
2019-12-24 12:35:00,167.69,167.74,167.67,167.74,5494.0,152.3016,152.3471,152.2835,152.3471,5494.0
2019-12-24 12:40:00,167.74,167.78,167.73,167.77,2382.0,152.3471,152.3834,152.338,152.3743,2382.0
2019-12-24 12:45:00,167.74,167.75,167.7,167.71,2594.0,152.3471,152.3561,152.3107,152.3198,2594.0
2019-12-24 12:50:00,167.63,167.69,167.63,167.66,3645.0,152.2472,152.3016,152.2472,152.2744,3645.0
2019-12-24 12:55:00,167.66,167.72,167.57,167.65,8937.0,152.2744,152.3289,152.1927,152.2653,8937.0
2019-12-26 09:30:00,167.48,167.88,167.48,167.81,7114.0,152.1109,152.4742,152.1109,152.4106,7114.0
2019-12-26 09:35:00,167.77,167.77,167.77,167.77,300.0,152.3743,152.3743,152.3743,152.3743,300.0
2019-12-26 09:40:00,168.06,168.21,167.9,167.9,3451.0,152.6377,152.7739,152.4924,152.4924,3451.0
2019-12-26 09:45:00,167.69,168.07,167.68,167.95,2803.0,152.3016,152.6468,152.2926,152.5378,2803.0
2019-12-26 09:50:00,167.82,167.91,167.82,167.91,1300.0,152.4197,152.5015,152.4197,152.5015,1300.0
2019-12-26 09:55:00,167.98,168.08,167.82,167.82,4113.0,152.565,152.6559,152.4197,152.4197,4113.0
2019-12-26 10:00:00,167.91,168.14,167.91,167.93,3012.0,152.5015,152.7104,152.5015,152.5196,3012.0
2019-12-26 10:05:00,167.9,168.1,167.9,168.1,927.0,152.4924,152.674,152.4924,152.674,927.0
2019-12-26 10:10:00,168.03,168.1,167.95,168.07,1514.0,152.6104,152.674,152.5378,152.6468,1514.0
2019-12-26 10:15:00,168.23,168.29,168.12,168.29,2554.0,152.7921,152.8466,152.6922,152.8466,2554.0
2019-12-26 10:20:00,168.24,168.27,168.24,168.27,200.0,152.8012,152.8284,152.8012,152.8284,200.0
2019-12-26 10:25:00,168.33,168.38,168.23,168.38,4500.0,152.8829,152.9283,152.7921,152.9283,4500.0
2019-12-26 10:30:00,168.36,168.36,168.25,168.25,2300.0,152.9102,152.9102,152.8103,152.8103,2300.0
2019-12-26 10:35:00,168.02,168.18,168.01,168.1,1977.0,152.6014,152.7467,152.5923,152.674,1977.0
2019-12-26 10:40:00,168.09,168.18,168.07,168.1,1600.0,152.6649,152.7467,152.6468,152.674,1600.0
2019-12-26 10:45:00,168.15,168.21,168.11,168.14,972.0,152.7194,152.7739,152.6831,152.7104,972.0
2019-12-26 10:50:00,168.21,168.21,168.12,168.16,2182.0,152.7739,152.7739,152.6922,152.7285,2182.0
2019-12-26 10:55:00,168.19,168.25,168.1,168.25,2711.0,152.7558,152.8103,152.674,152.8103,2711.0
2019-12-26 11:00:00,168.3,168.45,168.25,168.41,4672.0,152.8557,152.9919,152.8103,152.9556,4672.0
2019-12-26 11:05:00,168.4,168.4,168.23,168.33,963.0,152.9465,152.9465,152.7921,152.8829,963.0
2019-12-26 11:10:00,168.39,168.39,168.25,168.25,900.0,152.9374,152.9374,152.8103,152.8103,900.0
2019-12-26 11:15:00,168.35,168.43,168.35,168.43,2139.0,152.9011,152.9737,152.9011,152.9737,2139.0
2019-12-26 11:20:00,168.41,168.41,168.3,168.31,1700.0,152.9556,152.9556,152.8557,152.8647,1700.0
2019-12-26 11:25:00,168.32,168.32,168.18,168.22,2925.0,152.8738,152.8738,152.7467,152.783,2925.0
2019-12-26 11:30:00,168.26,168.27,168.15,168.15,2607.0,152.8193,152.8284,152.7194,152.7194,2607.0
2019-12-26 11:35:00,168.07,168.09,168.07,168.09,500.0,152.6468,152.6649,152.6468,152.6649,500.0
2019-12-26 11:40:00,168.14,168.15,168.04,168.12,1753.0,152.7104,152.7194,152.6195,152.6922,1753.0
2019-12-26 11:45:00,168.13,168.14,168.1,168.14,840.0,152.7013,152.7104,152.674,152.7104,840.0
2019-12-26 11:50:00,168.12,168.12,167.99,167.99,1139.0,152.6922,152.6922,152.5741,152.5741,1139.0
2019-12-26 11:55:00,168.02,168.02,167.84,167.84,4390.0,152.6014,152.6014,152.4379,152.4379,4390.0
2019-12-26 12:00:00,167.87,167.91,167.79,167.8,1500.0,152.4651,152.5015,152.3925,152.4016,1500.0
2019-12-26 12:05:00,167.76,167.82,167.75,167.8,1816.0,152.3652,152.4197,152.3561,152.4016,1816.0
2019-12-26 12:10:00,167.77,167.77,167.57,167.57,1500.0,152.3743,152.3743,152.1927,152.1927,1500.0
2019-12-26 12:15:00,167.55,167.65,167.54,167.65,600.0,152.1745,152.2653,152.1654,152.2653,600.0
2019-12-26 12:20:00,167.78,167.78,167.68,167.68,363.0,152.3834,152.3834,152.2926,152.2926,363.0
2019-12-26 12:25:00,167.78,167.92,167.77,167.83,1945.0,152.3834,152.5105,152.3743,152.4288,1945.0
2019-12-26 12:30:00,167.75,167.75,167.67,167.73,3524.0,152.3561,152.3561,152.2835,152.338,3524.0
2019-12-26 12:35:00,167.75,167.86,167.75,167.85,1883.0,152.3561,152.456,152.3561,152.447,1883.0
2019-12-26 12:40:00,167.87,167.87,167.8,167.81,600.0,152.4651,152.4651,152.4016,152.4106,600.0
2019-12-26 12:45:00,167.79,167.9,167.79,167.9,500.0,152.3925,152.4924,152.3925,152.4924,500.0
2019-12-26 12:50:00,167.96,167.96,167.91,167.92,380.0,152.5469,152.5469,152.5015,152.5105,380.0
2019-12-26 12:55:00,167.97,167.97,167.84,167.84,400.0,152.556,152.556,152.4379,152.4379,400.0
2019-12-26 13:00:00,167.89,167.93,167.82,167.87,6693.0,152.4833,152.5196,152.4197,152.4651,6693.0
2019-12-26 13:05:00,167.83,167.83,167.6,167.6,1237.0,152.4288,152.4288,152.2199,152.2199,1237.0
2019-12-26 13:10:00,167.63,167.63,167.45,167.47,1500.0,152.2472,152.2472,152.0837,152.1018,1500.0
2019-12-26 13:15:00,167.44,167.46,167.42,167.42,1880.0,152.0746,152.0928,152.0564,152.0564,1880.0
2019-12-26 13:20:00,167.48,167.48,167.38,167.47,2701.0,152.1109,152.1109,152.0201,152.1018,2701.0
2019-12-26 13:25:00,167.47,167.47,167.37,167.37,4571.0,152.1018,152.1018,152.011,152.011,4571.0
2019-12-26 13:30:00,167.37,167.47,167.36,167.42,3100.0,152.011,152.1018,152.0019,152.0564,3100.0
2019-12-26 13:35:00,167.39,167.42,167.37,167.42,800.0,152.0292,152.0564,152.011,152.0564,800.0
2019-12-26 13:40:00,167.42,167.46,167.38,167.41,2319.0,152.0564,152.0928,152.0201,152.0473,2319.0
2019-12-26 13:45:00,167.38,167.57,167.38,167.57,2500.0,152.0201,152.1927,152.0201,152.1927,2500.0
2019-12-26 13:50:00,167.53,167.53,167.48,167.52,1905.0,152.1563,152.1563,152.1109,152.1472,1905.0
2019-12-26 13:55:00,167.6,167.61,167.58,167.61,300.0,152.2199,152.229,152.2017,152.229,300.0
2019-12-26 14:00:00,167.6,167.7,167.6,167.7,400.0,152.2199,152.3107,152.2199,152.3107,400.0
2019-12-26 14:05:00,167.73,167.74,167.64,167.64,3906.0,152.338,152.3471,152.2562,152.2562,3906.0
2019-12-26 14:10:00,167.69,167.78,167.69,167.78,519.0,152.3016,152.3834,152.3016,152.3834,519.0
2019-12-26 14:15:00,167.78,167.82,167.78,167.78,2000.0,152.3834,152.4197,152.3834,152.3834,2000.0
2019-12-26 14:20:00,167.72,167.76,167.71,167.71,1700.0,152.3289,152.3652,152.3198,152.3198,1700.0
2019-12-26 14:25:00,167.71,167.74,167.7,167.7,851.0,152.3198,152.3471,152.3107,152.3107,851.0
2019-12-26 14:30:00,167.74,167.74,167.7,167.73,2100.0,152.3471,152.3471,152.3107,152.338,2100.0
2019-12-26 14:35:00,167.69,167.72,167.55,167.55,1101.0,152.3016,152.3289,152.1745,152.1745,1101.0
2019-12-26 14:40:00,167.55,167.57,167.52,167.52,1400.0,152.1745,152.1927,152.1472,152.1472,1400.0
2019-12-26 14:45:00,167.51,167.54,167.48,167.5,1800.0,152.1382,152.1654,152.1109,152.1291,1800.0
2019-12-26 14:50:00,167.56,167.58,167.52,167.52,1600.0,152.1836,152.2017,152.1472,152.1472,1600.0
2019-12-26 14:55:00,167.47,167.5,167.43,167.46,1799.0,152.1018,152.1291,152.0655,152.0928,1799.0
2019-12-26 15:00:00,167.42,167.45,167.41,167.44,2280.0,152.0564,152.0837,152.0473,152.0746,2280.0
2019-12-26 15:05:00,167.52,167.52,167.48,167.52,600.0,152.1472,152.1472,152.1109,152.1472,600.0
2019-12-26 15:10:00,167.51,167.51,167.46,167.47,2089.0,152.1382,152.1382,152.0928,152.1018,2089.0
2019-12-26 15:15:00,167.45,167.48,167.44,167.47,2318.0,152.0837,152.1109,152.0746,152.1018,2318.0
2019-12-26 15:20:00,167.48,167.55,167.48,167.5,1895.0,152.1109,152.1745,152.1109,152.1291,1895.0
2019-12-26 15:25:00,167.5,167.5,167.42,167.44,3491.0,152.1291,152.1291,152.0564,152.0746,3491.0
2019-12-26 15:30:00,167.44,167.5,167.39,167.48,3115.0,152.0746,152.1291,152.0292,152.1109,3115.0
2019-12-26 15:35:00,167.47,167.47,167.36,167.36,1800.0,152.1018,152.1018,152.0019,152.0019,1800.0
2019-12-26 15:40:00,167.37,167.58,167.34,167.58,2773.0,152.011,152.2017,151.9838,152.2017,2773.0
2019-12-26 15:45:00,167.62,167.62,167.45,167.5,6900.0,152.2381,152.2381,152.0837,152.1291,6900.0
2019-12-26 15:50:00,167.53,167.62,167.48,167.62,3547.0,152.1563,152.2381,152.1109,152.2381,3547.0
2019-12-26 15:55:00,167.56,167.69,167.45,167.68,20102.0,152.1836,152.3016,152.0837,152.2926,20102.0
2019-12-27 09:30:00,167.86,167.86,167.53,167.53,7210.0,152.456,152.456,152.1563,152.1563,7210.0
2019-12-27 09:35:00,167.39,167.82,167.23,167.61,2044.0,152.0292,152.4197,151.8839,152.229,2044.0
2019-12-27 09:40:00,167.83,167.84,167.62,167.62,2333.0,152.4288,152.4379,152.2381,152.2381,2333.0
2019-12-27 09:45:00,167.5,167.56,167.2,167.2,4961.0,152.1291,152.1836,151.8566,151.8566,4961.0
2019-12-27 09:50:00,167.14,167.25,167.14,167.15,1403.0,151.8021,151.902,151.8021,151.8112,1403.0
2019-12-27 09:55:00,167.28,167.55,167.28,167.31,5925.0,151.9293,152.1745,151.9293,151.9565,5925.0
2019-12-27 10:00:00,167.21,167.5,167.18,167.4,2915.0,151.8657,152.1291,151.8384,152.0383,2915.0
2019-12-27 10:05:00,167.29,167.34,167.28,167.31,536.0,151.9384,151.9838,151.9293,151.9565,536.0
2019-12-27 10:10:00,167.33,167.33,167.07,167.15,1900.0,151.9747,151.9747,151.7385,151.8112,1900.0
2019-12-27 10:15:00,167.12,167.23,167.05,167.15,3132.0,151.784,151.8839,151.7204,151.8112,3132.0
2019-12-27 10:20:00,167.11,167.26,167.11,167.26,380.0,151.7749,151.9111,151.7749,151.9111,380.0
2019-12-27 10:25:00,167.24,167.24,167.1,167.21,2350.0,151.8929,151.8929,151.7658,151.8657,2350.0
2019-12-27 10:30:00,167.22,167.28,167.1,167.1,1412.0,151.8748,151.9293,151.7658,151.7658,1412.0
2019-12-27 10:35:00,167.16,167.16,166.95,166.95,3300.0,151.8203,151.8203,151.6296,151.6296,3300.0
2019-12-27 10:40:00,166.96,167.0,166.9,166.9,2150.0,151.6386,151.675,151.5841,151.5841,2150.0
2019-12-27 10:45:00,166.96,167.07,166.89,167.07,1400.0,151.6386,151.7385,151.5751,151.7385,1400.0
2019-12-27 10:50:00,167.07,167.12,166.98,167.06,1831.0,151.7385,151.784,151.6568,151.7295,1831.0
2019-12-27 10:55:00,167.06,167.15,167.03,167.15,1805.0,151.7295,151.8112,151.7022,151.8112,1805.0
2019-12-27 11:00:00,167.15,167.15,167.15,167.15,0.0,151.8112,151.8112,151.8112,151.8112,0.0
2019-12-27 11:05:00,167.33,167.39,167.29,167.3,2500.0,151.9747,152.0292,151.9384,151.9474,2500.0
2019-12-27 11:10:00,167.27,167.34,167.27,167.31,1473.0,151.9202,151.9838,151.9202,151.9565,1473.0
2019-12-27 11:15:00,167.27,167.27,167.18,167.18,1700.0,151.9202,151.9202,151.8384,151.8384,1700.0
2019-12-27 11:20:00,167.19,167.24,167.13,167.17,2709.0,151.8475,151.8929,151.793,151.8294,2709.0
2019-12-27 11:25:00,167.2,167.2,167.06,167.06,1315.0,151.8566,151.8566,151.7295,151.7295,1315.0
2019-12-27 11:30:00,167.08,167.16,167.06,167.11,2566.0,151.7476,151.8203,151.7295,151.7749,2566.0
2019-12-27 11:35:00,167.14,167.14,166.69,166.72,12795.0,151.8021,151.8021,151.3934,151.4207,12795.0
2019-12-27 11:40:00,166.8,166.95,166.8,166.92,1453.0,151.4933,151.6296,151.4933,151.6023,1453.0
2019-12-27 11:45:00,166.97,166.97,166.84,166.84,3800.0,151.6477,151.6477,151.5296,151.5296,3800.0
2019-12-27 11:50:00,166.89,167.16,166.85,167.07,7941.0,151.5751,151.8203,151.5387,151.7385,7941.0
2019-12-27 11:55:00,167.13,167.21,167.03,167.03,1457.0,151.793,151.8657,151.7022,151.7022,1457.0
2019-12-27 12:00:00,167.0,167.15,166.99,167.14,2900.0,151.675,151.8112,151.6659,151.8021,2900.0
2019-12-27 12:05:00,167.05,167.15,167.05,167.11,2544.0,151.7204,151.8112,151.7204,151.7749,2544.0
2019-12-27 12:10:00,167.1,167.2,167.1,167.19,1476.0,151.7658,151.8566,151.7658,151.8475,1476.0
2019-12-27 12:15:00,167.25,167.26,167.16,167.16,2408.0,151.902,151.9111,151.8203,151.8203,2408.0
2019-12-27 12:20:00,167.21,167.21,166.98,167.06,2200.0,151.8657,151.8657,151.6568,151.7295,2200.0
2019-12-27 12:25:00,167.08,167.11,167.03,167.03,600.0,151.7476,151.7749,151.7022,151.7022,600.0
2019-12-27 12:30:00,167.06,167.06,167.0,167.0,807.0,151.7295,151.7295,151.675,151.675,807.0
2019-12-27 12:35:00,167.03,167.03,166.98,166.98,1503.0,151.7022,151.7022,151.6568,151.6568,1503.0
2019-12-27 12:40:00,166.97,166.97,166.86,166.97,1735.0,151.6477,151.6477,151.5478,151.6477,1735.0
2019-12-27 12:45:00,166.97,167.13,166.97,167.06,2734.0,151.6477,151.793,151.6477,151.7295,2734.0
2019-12-27 12:50:00,167.06,167.06,166.99,167.03,2094.0,151.7295,151.7295,151.6659,151.7022,2094.0
2019-12-27 12:55:00,167.03,167.06,166.98,167.05,1243.0,151.7022,151.7295,151.6568,151.7204,1243.0
2019-12-27 13:00:00,167.07,167.09,167.0,167.02,2035.0,151.7385,151.7567,151.675,151.6931,2035.0
2019-12-27 13:05:00,167.0,167.04,167.0,167.0,800.0,151.675,151.7113,151.675,151.675,800.0
2019-12-27 13:10:00,167.02,167.06,166.8,166.8,27001.0,151.6931,151.7295,151.4933,151.4933,27001.0
2019-12-27 13:15:00,166.84,166.98,166.78,166.96,20366.0,151.5296,151.6568,151.4752,151.6386,20366.0
2019-12-27 13:20:00,166.91,167.09,166.9,167.0,3763.0,151.5932,151.7567,151.5841,151.675,3763.0
2019-12-27 13:25:00,166.97,167.06,166.97,167.06,1317.0,151.6477,151.7295,151.6477,151.7295,1317.0
2019-12-27 13:30:00,167.01,167.1,167.01,167.02,3654.0,151.684,151.7658,151.684,151.6931,3654.0
2019-12-27 13:35:00,167.07,167.07,166.97,167.0,1588.0,151.7385,151.7385,151.6477,151.675,1588.0
2019-12-27 13:40:00,167.02,167.06,166.94,166.94,2248.0,151.6931,151.7295,151.6205,151.6205,2248.0
2019-12-27 13:45:00,166.95,167.0,166.95,166.96,5418.0,151.6296,151.675,151.6296,151.6386,5418.0
2019-12-27 13:50:00,166.99,167.02,166.97,167.02,1500.0,151.6659,151.6931,151.6477,151.6931,1500.0
2019-12-27 13:55:00,167.0,167.0,166.79,166.79,3500.0,151.675,151.675,151.4842,151.4842,3500.0
2019-12-27 14:00:00,166.83,167.03,166.83,167.03,5396.0,151.5206,151.7022,151.5206,151.7022,5396.0
2019-12-27 14:05:00,167.02,167.02,166.99,166.99,780.0,151.6931,151.6931,151.6659,151.6659,780.0
2019-12-27 14:10:00,167.02,167.1,167.0,167.09,4737.0,151.6931,151.7658,151.675,151.7567,4737.0
2019-12-27 14:15:00,167.04,167.16,167.04,167.12,2234.0,151.7113,151.8203,151.7113,151.784,2234.0
2019-12-27 14:20:00,167.14,167.18,167.09,167.18,2100.0,151.8021,151.8384,151.7567,151.8384,2100.0
2019-12-27 14:25:00,167.2,167.2,167.03,167.07,3882.0,151.8566,151.8566,151.7022,151.7385,3882.0
2019-12-27 14:30:00,167.09,167.12,167.06,167.1,2850.0,151.7567,151.784,151.7295,151.7658,2850.0
2019-12-27 14:35:00,167.12,167.24,167.12,167.23,1500.0,151.784,151.8929,151.784,151.8839,1500.0
2019-12-27 14:40:00,167.27,167.31,167.25,167.25,1999.0,151.9202,151.9565,151.902,151.902,1999.0
2019-12-27 14:45:00,167.24,167.24,167.15,167.19,1800.0,151.8929,151.8929,151.8112,151.8475,1800.0
2019-12-27 14:50:00,167.18,167.24,167.14,167.2,4149.0,151.8384,151.8929,151.8021,151.8566,4149.0
2019-12-27 14:55:00,167.17,167.22,167.15,167.15,701.0,151.8294,151.8748,151.8112,151.8112,701.0
2019-12-27 15:00:00,167.16,167.17,166.97,166.97,2518.0,151.8203,151.8294,151.6477,151.6477,2518.0
2019-12-27 15:05:00,166.95,167.05,166.95,167.05,1404.0,151.6296,151.7204,151.6296,151.7204,1404.0
2019-12-27 15:10:00,167.03,167.07,167.0,167.02,2150.0,151.7022,151.7385,151.675,151.6931,2150.0
2019-12-27 15:15:00,167.01,167.02,166.95,166.97,1818.0,151.684,151.6931,151.6296,151.6477,1818.0
2019-12-27 15:20:00,166.95,167.11,166.94,167.04,2500.0,151.6296,151.7749,151.6205,151.7113,2500.0
2019-12-27 15:25:00,167.02,167.05,166.98,167.04,3100.0,151.6931,151.7204,151.6568,151.7113,3100.0
2019-12-27 15:30:00,167.11,167.12,167.1,167.1,4055.0,151.7749,151.784,151.7658,151.7658,4055.0
2019-12-27 15:35:00,167.1,167.21,167.1,167.2,7099.0,151.7658,151.8657,151.7658,151.8566,7099.0
2019-12-27 15:40:00,167.21,167.24,167.05,167.05,13361.0,151.8657,151.8929,151.7204,151.7204,13361.0
2019-12-27 15:45:00,166.98,167.05,166.78,166.83,4384.0,151.6568,151.7204,151.4752,151.5206,4384.0
2019-12-27 15:50:00,166.8,166.81,166.58,166.81,16006.0,151.4933,151.5024,151.2935,151.5024,16006.0
2019-12-27 15:55:00,166.79,166.94,166.69,166.77,49151.0,151.4842,151.6205,151.3934,151.4661,49151.0
2019-12-30 09:30:00,167.57,167.74,167.45,167.56,8848.0,152.1927,152.3471,152.0837,152.1836,8848.0
2019-12-30 09:35:00,167.75,167.82,167.5,167.5,2668.0,152.3561,152.4197,152.1291,152.1291,2668.0
2019-12-30 09:40:00,167.46,167.46,167.16,167.16,1800.0,152.0928,152.0928,151.8203,151.8203,1800.0
2019-12-30 09:45:00,167.1,167.24,166.87,167.0,2829.0,151.7658,151.8929,151.5569,151.675,2829.0
2019-12-30 09:50:00,166.96,167.0,166.74,166.75,2771.0,151.6386,151.675,151.4388,151.4479,2771.0
2019-12-30 09:55:00,166.98,167.06,166.89,167.0,1600.0,151.6568,151.7295,151.5751,151.675,1600.0
2019-12-30 10:00:00,167.2,167.4,167.0,167.05,1700.0,151.8566,152.0383,151.675,151.7204,1700.0
2019-12-30 10:05:00,167.14,167.2,167.12,167.16,1000.0,151.8021,151.8566,151.784,151.8203,1000.0
2019-12-30 10:10:00,167.11,167.22,166.79,166.91,1996.0,151.7749,151.8748,151.4842,151.5932,1996.0
2019-12-30 10:15:00,166.77,166.93,166.77,166.9,1200.0,151.4661,151.6114,151.4661,151.5841,1200.0
2019-12-30 10:20:00,166.84,167.03,166.84,166.87,1700.0,151.5296,151.7022,151.5296,151.5569,1700.0
2019-12-30 10:25:00,166.82,166.99,166.79,166.99,1400.0,151.5115,151.6659,151.4842,151.6659,1400.0
2019-12-30 10:30:00,167.05,167.06,166.8,166.8,380.0,151.7204,151.7295,151.4933,151.4933,380.0
2019-12-30 10:35:00,166.79,166.84,166.57,166.6,2509.0,151.4842,151.5296,151.2844,151.3117,2509.0
2019-12-30 10:40:00,166.59,166.72,166.5,166.59,2368.0,151.3026,151.4207,151.2208,151.3026,2368.0
2019-12-30 10:45:00,166.43,166.61,166.43,166.59,900.0,151.1573,151.3208,151.1573,151.3026,900.0
2019-12-30 10:50:00,166.49,166.88,166.49,166.83,3952.0,151.2118,151.566,151.2118,151.5206,3952.0
2019-12-30 10:55:00,166.85,167.04,166.84,166.85,900.0,151.5387,151.7113,151.5296,151.5387,900.0
2019-12-30 11:00:00,166.9,166.9,166.76,166.89,1800.0,151.5841,151.5841,151.457,151.5751,1800.0
2019-12-30 11:05:00,166.84,166.91,166.64,166.64,1627.0,151.5296,151.5932,151.348,151.348,1627.0
2019-12-30 11:10:00,166.88,166.88,166.81,166.81,200.0,151.566,151.566,151.5024,151.5024,200.0
2019-12-30 11:15:00,167.02,167.02,166.92,166.92,1700.0,151.6931,151.6931,151.6023,151.6023,1700.0
2019-12-30 11:20:00,166.89,166.98,166.89,166.89,2000.0,151.5751,151.6568,151.5751,151.5751,2000.0
2019-12-30 11:25:00,166.85,167.08,166.84,167.02,1700.0,151.5387,151.7476,151.5296,151.6931,1700.0
2019-12-30 11:30:00,166.97,166.98,166.85,166.91,1500.0,151.6477,151.6568,151.5387,151.5932,1500.0
2019-12-30 11:35:00,166.91,166.95,166.79,166.79,5000.0,151.5932,151.6296,151.4842,151.4842,5000.0
2019-12-30 11:40:00,166.71,166.93,166.71,166.93,3436.0,151.4116,151.6114,151.4116,151.6114,3436.0
2019-12-30 11:45:00,166.94,166.96,166.78,166.83,12438.0,151.6205,151.6386,151.4752,151.5206,12438.0
2019-12-30 11:50:00,166.75,166.82,166.7,166.74,1999.0,151.4479,151.5115,151.4025,151.4388,1999.0
2019-12-30 11:55:00,166.71,166.78,166.71,166.76,1679.0,151.4116,151.4752,151.4116,151.457,1679.0
2019-12-30 12:00:00,166.74,166.96,166.72,166.86,2938.0,151.4388,151.6386,151.4207,151.5478,2938.0
2019-12-30 12:05:00,166.84,167.05,166.71,167.04,8028.0,151.5296,151.7204,151.4116,151.7113,8028.0
2019-12-30 12:10:00,167.12,167.12,167.11,167.11,300.0,151.784,151.784,151.7749,151.7749,300.0
2019-12-30 12:15:00,167.14,167.22,167.14,167.18,1000.0,151.8021,151.8748,151.8021,151.8384,1000.0
2019-12-30 12:20:00,167.14,167.14,167.08,167.1,1000.0,151.8021,151.8021,151.7476,151.7658,1000.0
2019-12-30 12:25:00,167.06,167.22,167.06,167.18,2583.0,151.7295,151.8748,151.7295,151.8384,2583.0
2019-12-30 12:30:00,167.23,167.4,167.23,167.36,1300.0,151.8839,152.0383,151.8839,152.0019,1300.0
2019-12-30 12:35:00,167.33,167.33,167.24,167.25,1100.0,151.9747,151.9747,151.8929,151.902,1100.0
2019-12-30 12:40:00,167.28,167.31,167.24,167.24,600.0,151.9293,151.9565,151.8929,151.8929,600.0
2019-12-30 12:45:00,167.28,167.28,167.28,167.28,100.0,151.9293,151.9293,151.9293,151.9293,100.0
2019-12-30 12:50:00,167.28,167.28,167.21,167.23,1702.0,151.9293,151.9293,151.8657,151.8839,1702.0
2019-12-30 12:55:00,167.21,167.21,167.18,167.19,700.0,151.8657,151.8657,151.8384,151.8475,700.0
2019-12-30 13:00:00,167.15,167.22,167.1,167.1,2250.0,151.8112,151.8748,151.7658,151.7658,2250.0
2019-12-30 13:05:00,167.11,167.16,167.11,167.14,500.0,151.7749,151.8203,151.7749,151.8021,500.0
2019-12-30 13:10:00,167.1,167.11,167.1,167.11,900.0,151.7658,151.7749,151.7658,151.7749,900.0
2019-12-30 13:15:00,167.12,167.12,167.02,167.02,500.0,151.784,151.784,151.6931,151.6931,500.0
2019-12-30 13:20:00,167.0,167.0,166.94,166.94,900.0,151.675,151.675,151.6205,151.6205,900.0
2019-12-30 13:25:00,166.92,166.96,166.89,166.89,1499.0,151.6023,151.6386,151.5751,151.5751,1499.0
2019-12-30 13:30:00,166.9,166.96,166.85,166.87,806.0,151.5841,151.6386,151.5387,151.5569,806.0
2019-12-30 13:35:00,166.87,166.9,166.75,166.79,1638.0,151.5569,151.5841,151.4479,151.4842,1638.0
2019-12-30 13:40:00,166.84,166.85,166.74,166.75,923.0,151.5296,151.5387,151.4388,151.4479,923.0
2019-12-30 13:45:00,166.74,166.78,166.63,166.67,2420.0,151.4388,151.4752,151.3389,151.3752,2420.0
2019-12-30 13:50:00,166.69,166.73,166.69,166.69,1059.0,151.3934,151.4297,151.3934,151.3934,1059.0
2019-12-30 13:55:00,166.69,166.98,166.69,166.91,1800.0,151.3934,151.6568,151.3934,151.5932,1800.0
2019-12-30 14:00:00,166.87,166.88,166.77,166.79,1306.0,151.5569,151.566,151.4661,151.4842,1306.0
2019-12-30 14:05:00,166.77,166.77,166.64,166.69,1837.0,151.4661,151.4661,151.348,151.3934,1837.0
2019-12-30 14:10:00,166.66,166.69,166.64,166.69,1045.0,151.3662,151.3934,151.348,151.3934,1045.0
2019-12-30 14:15:00,166.7,166.72,166.68,166.68,1500.0,151.4025,151.4207,151.3843,151.3843,1500.0
2019-12-30 14:20:00,166.62,166.64,166.61,166.62,1300.0,151.3298,151.348,151.3208,151.3298,1300.0
2019-12-30 14:25:00,166.62,166.64,166.57,166.64,4991.0,151.3298,151.348,151.2844,151.348,4991.0
2019-12-30 14:30:00,166.64,166.64,166.4,166.41,2300.0,151.348,151.348,151.13,151.1391,2300.0
2019-12-30 14:35:00,166.41,166.41,166.38,166.4,400.0,151.1391,151.1391,151.1119,151.13,400.0
2019-12-30 14:40:00,166.42,166.48,166.42,166.46,1800.0,151.1482,151.2027,151.1482,151.1845,1800.0
2019-12-30 14:45:00,166.46,166.46,166.35,166.44,500.0,151.1845,151.1845,151.0846,151.1664,500.0
2019-12-30 14:50:00,166.45,166.45,166.39,166.4,1600.0,151.1754,151.1754,151.1209,151.13,1600.0
2019-12-30 14:55:00,166.38,166.42,166.32,166.32,1402.0,151.1119,151.1482,151.0574,151.0574,1402.0
2019-12-30 15:00:00,166.32,166.42,166.32,166.42,1300.0,151.0574,151.1482,151.0574,151.1482,1300.0
2019-12-30 15:05:00,166.43,166.6,166.43,166.55,2400.0,151.1573,151.3117,151.1573,151.2663,2400.0
2019-12-30 15:10:00,166.51,166.51,166.4,166.4,1500.0,151.2299,151.2299,151.13,151.13,1500.0
2019-12-30 15:15:00,166.4,166.53,166.37,166.37,2699.0,151.13,151.2481,151.1028,151.1028,2699.0
2019-12-30 15:20:00,166.35,166.46,166.35,166.41,3270.0,151.0846,151.1845,151.0846,151.1391,3270.0
2019-12-30 15:25:00,166.39,166.44,166.39,166.42,2061.0,151.1209,151.1664,151.1209,151.1482,2061.0
2019-12-30 15:30:00,166.44,166.53,166.4,166.4,4096.0,151.1664,151.2481,151.13,151.13,4096.0
2019-12-30 15:35:00,166.36,166.38,166.2,166.28,5174.0,151.0937,151.1119,150.9484,151.021,5174.0
2019-12-30 15:40:00,166.35,166.41,166.21,166.23,4632.0,151.0846,151.1391,150.9575,150.9756,4632.0
2019-12-30 15:45:00,166.26,166.28,166.07,166.19,3835.0,151.0029,151.021,150.8303,150.9393,3835.0
2019-12-30 15:50:00,166.09,166.21,166.03,166.09,5043.0,150.8485,150.9575,150.794,150.8485,5043.0
2019-12-30 15:55:00,166.06,166.21,165.92,166.05,25968.0,150.8212,150.9575,150.6941,150.8121,25968.0
2019-12-31 09:30:00,165.9,166.56,165.77,166.41,5510.0,150.6759,151.2753,150.5578,151.1391,5510.0
2019-12-31 09:35:00,166.43,166.68,166.43,166.61,2505.0,151.1573,151.3843,151.1573,151.3208,2505.0
2019-12-31 09:40:00,166.78,166.89,166.77,166.89,800.0,151.4752,151.5751,151.4661,151.5751,800.0
2019-12-31 09:45:00,167.06,167.46,167.06,167.46,850.0,151.7295,152.0928,151.7295,152.0928,850.0
2019-12-31 09:50:00,167.35,167.49,167.31,167.49,1419.0,151.9928,152.12,151.9565,152.12,1419.0
2019-12-31 09:55:00,167.47,167.55,167.35,167.54,3439.0,152.1018,152.1745,151.9928,152.1654,3439.0
2019-12-31 10:00:00,167.55,167.55,167.15,167.24,4314.0,152.1745,152.1745,151.8112,151.8929,4314.0
2019-12-31 10:05:00,167.22,167.43,167.11,167.39,1383.0,151.8748,152.0655,151.7749,152.0292,1383.0
2019-12-31 10:10:00,167.37,167.37,167.25,167.35,900.0,152.011,152.011,151.902,151.9928,900.0
2019-12-31 10:15:00,167.32,167.37,167.32,167.35,700.0,151.9656,152.011,151.9656,151.9928,700.0
2019-12-31 10:20:00,167.24,167.4,167.06,167.15,1976.0,151.8929,152.0383,151.7295,151.8112,1976.0
2019-12-31 10:25:00,167.28,167.31,166.63,166.78,2992.0,151.9293,151.9565,151.3389,151.4752,2992.0
2019-12-31 10:30:00,166.77,166.91,166.77,166.84,1725.0,151.4661,151.5932,151.4661,151.5296,1725.0
2019-12-31 10:35:00,166.82,167.08,166.82,166.91,921.0,151.5115,151.7476,151.5115,151.5932,921.0
2019-12-31 10:40:00,166.85,166.85,166.76,166.76,1200.0,151.5387,151.5387,151.457,151.457,1200.0
2019-12-31 10:45:00,166.5,166.54,166.5,166.54,376.0,151.2208,151.2572,151.2208,151.2572,376.0
2019-12-31 10:50:00,166.59,166.65,166.51,166.63,2070.0,151.3026,151.3571,151.2299,151.3389,2070.0
2019-12-31 10:55:00,166.63,166.69,166.49,166.67,2210.0,151.3389,151.3934,151.2118,151.3752,2210.0
2019-12-31 11:00:00,166.66,166.77,166.61,166.63,3053.0,151.3662,151.4661,151.3208,151.3389,3053.0
2019-12-31 11:05:00,166.65,166.65,166.57,166.57,1200.0,151.3571,151.3571,151.2844,151.2844,1200.0
2019-12-31 11:10:00,166.67,166.69,166.65,166.66,813.0,151.3752,151.3934,151.3571,151.3662,813.0
2019-12-31 11:15:00,166.63,166.74,166.63,166.74,700.0,151.3389,151.4388,151.3389,151.4388,700.0
2019-12-31 11:20:00,166.8,166.8,166.7,166.7,1328.0,151.4933,151.4933,151.4025,151.4025,1328.0
2019-12-31 11:25:00,166.64,166.64,166.55,166.56,1625.0,151.348,151.348,151.2663,151.2753,1625.0
2019-12-31 11:30:00,166.44,166.44,166.27,166.37,1924.0,151.1664,151.1664,151.012,151.1028,1924.0
2019-12-31 11:35:00,166.35,166.42,166.26,166.35,2200.0,151.0846,151.1482,151.0029,151.0846,2200.0
2019-12-31 11:40:00,166.34,166.49,166.29,166.48,3100.0,151.0755,151.2118,151.0301,151.2027,3100.0
2019-12-31 11:45:00,166.48,166.83,166.48,166.71,3298.0,151.2027,151.5206,151.2027,151.4116,3298.0
2019-12-31 11:50:00,166.72,166.72,166.59,166.59,1500.0,151.4207,151.4207,151.3026,151.3026,1500.0
2019-12-31 11:55:00,166.54,166.57,166.46,166.46,1300.0,151.2572,151.2844,151.1845,151.1845,1300.0
2019-12-31 12:00:00,166.24,166.27,166.24,166.24,400.0,150.9847,151.012,150.9847,150.9847,400.0
2019-12-31 12:05:00,166.32,166.4,166.3,166.35,1295.0,151.0574,151.13,151.0392,151.0846,1295.0
2019-12-31 12:10:00,166.32,166.32,166.21,166.21,700.0,151.0574,151.0574,150.9575,150.9575,700.0
2019-12-31 12:15:00,166.2,166.27,166.12,166.12,1300.0,150.9484,151.012,150.8757,150.8757,1300.0
2019-12-31 12:20:00,166.07,166.17,166.07,166.16,900.0,150.8303,150.9211,150.8303,150.912,900.0
2019-12-31 12:25:00,166.16,166.44,166.16,166.44,800.0,150.912,151.1664,150.912,151.1664,800.0
2019-12-31 12:30:00,166.42,166.42,166.3,166.3,1530.0,151.1482,151.1482,151.0392,151.0392,1530.0
2019-12-31 12:35:00,166.34,166.45,166.34,166.45,1100.0,151.0755,151.1754,151.0755,151.1754,1100.0
2019-12-31 12:40:00,166.55,166.64,166.55,166.56,1826.0,151.2663,151.348,151.2663,151.2753,1826.0
2019-12-31 12:45:00,166.36,166.41,166.3,166.4,1320.0,151.0937,151.1391,151.0392,151.13,1320.0
2019-12-31 12:50:00,166.41,166.41,166.4,166.4,200.0,151.1391,151.1391,151.13,151.13,200.0
2019-12-31 12:55:00,166.45,166.45,166.36,166.36,300.0,151.1754,151.1754,151.0937,151.0937,300.0
2019-12-31 13:00:00,166.36,166.46,166.35,166.46,500.0,151.0937,151.1845,151.0846,151.1845,500.0
2019-12-31 13:05:00,166.38,166.49,166.38,166.49,754.0,151.1119,151.2118,151.1119,151.2118,754.0
2019-12-31 13:10:00,166.49,166.5,166.46,166.46,514.0,151.2118,151.2208,151.1845,151.1845,514.0
2019-12-31 13:15:00,166.45,166.53,166.44,166.53,1545.0,151.1754,151.2481,151.1664,151.2481,1545.0
2019-12-31 13:20:00,166.51,166.54,166.51,166.53,700.0,151.2299,151.2572,151.2299,151.2481,700.0
2019-12-31 13:25:00,166.39,166.5,166.39,166.5,1325.0,151.1209,151.2208,151.1209,151.2208,1325.0
2019-12-31 13:30:00,166.52,166.6,166.52,166.56,1231.0,151.239,151.3117,151.239,151.2753,1231.0
2019-12-31 13:35:00,166.55,166.74,166.55,166.74,700.0,151.2663,151.4388,151.2663,151.4388,700.0
2019-12-31 13:40:00,166.74,166.74,166.53,166.53,900.0,151.4388,151.4388,151.2481,151.2481,900.0
2019-12-31 13:45:00,166.48,166.54,166.45,166.45,900.0,151.2027,151.2572,151.1754,151.1754,900.0
2019-12-31 13:50:00,166.49,166.5,166.44,166.5,1524.0,151.2118,151.2208,151.1664,151.2208,1524.0
2019-12-31 13:55:00,166.52,166.57,166.44,166.45,1000.0,151.239,151.2844,151.1664,151.1754,1000.0
2019-12-31 14:00:00,166.44,166.47,166.39,166.47,1500.0,151.1664,151.1936,151.1209,151.1936,1500.0
2019-12-31 14:05:00,166.51,166.58,166.47,166.48,1806.0,151.2299,151.2935,151.1936,151.2027,1806.0
2019-12-31 14:10:00,166.48,166.49,166.36,166.41,2000.0,151.2027,151.2118,151.0937,151.1391,2000.0
2019-12-31 14:15:00,166.41,166.51,166.4,166.5,1800.0,151.1391,151.2299,151.13,151.2208,1800.0
2019-12-31 14:20:00,166.52,166.52,166.48,166.49,1394.0,151.239,151.239,151.2027,151.2118,1394.0
2019-12-31 14:25:00,166.5,166.53,166.37,166.39,1823.0,151.2208,151.2481,151.1028,151.1209,1823.0
2019-12-31 14:30:00,166.4,166.4,166.19,166.26,1761.0,151.13,151.13,150.9393,151.0029,1761.0
2019-12-31 14:35:00,166.26,166.31,166.22,166.28,2400.0,151.0029,151.0483,150.9665,151.021,2400.0
2019-12-31 14:40:00,166.3,166.33,166.18,166.18,2605.0,151.0392,151.0664,150.9302,150.9302,2605.0
2019-12-31 14:45:00,166.18,166.31,166.18,166.28,3400.0,150.9302,151.0483,150.9302,151.021,3400.0
2019-12-31 14:50:00,166.27,166.32,166.19,166.31,3511.0,151.012,151.0574,150.9393,151.0483,3511.0
2019-12-31 14:55:00,166.26,166.38,166.25,166.31,4332.0,151.0029,151.1119,150.9938,151.0483,4332.0
2019-12-31 15:00:00,166.3,166.38,166.25,166.38,2600.0,151.0392,151.1119,150.9938,151.1119,2600.0
2019-12-31 15:05:00,166.36,166.36,166.26,166.28,2479.0,151.0937,151.0937,151.0029,151.021,2479.0
2019-12-31 15:10:00,166.26,166.38,166.26,166.34,2400.0,151.0029,151.1119,151.0029,151.0755,2400.0
2019-12-31 15:15:00,166.32,166.48,166.23,166.47,3510.0,151.0574,151.2027,150.9756,151.1936,3510.0
2019-12-31 15:20:00,166.47,166.53,166.42,166.46,3000.0,151.1936,151.2481,151.1482,151.1845,3000.0
2019-12-31 15:25:00,166.46,166.52,166.32,166.38,6822.0,151.1845,151.239,151.0574,151.1119,6822.0
2019-12-31 15:30:00,166.43,166.67,166.42,166.63,3341.0,151.1573,151.3752,151.1482,151.3389,3341.0
2019-12-31 15:35:00,166.66,166.68,166.54,166.63,3504.0,151.3662,151.3843,151.2572,151.3389,3504.0
2019-12-31 15:40:00,166.62,166.67,166.57,166.64,4250.0,151.3298,151.3752,151.2844,151.348,4250.0
2019-12-31 15:45:00,166.67,166.8,166.57,166.61,5462.0,151.3752,151.4933,151.2844,151.3208,5462.0
2019-12-31 15:50:00,166.62,166.63,166.29,166.43,6392.0,151.3298,151.3389,151.0301,151.1573,6392.0
2019-12-31 15:55:00,166.4,166.65,166.23,166.58,44687.0,151.13,151.3571,150.9756,151.2935,44687.0
2020-01-02 09:30:00,167.54,167.6,166.69,167.46,7968.0,152.1654,152.2199,151.3934,152.0928,7968.0
2020-01-02 09:35:00,167.25,167.54,167.25,167.53,1608.0,151.902,152.1654,151.902,152.1563,1608.0
2020-01-02 09:40:00,167.62,167.85,167.61,167.84,2717.0,152.2381,152.447,152.229,152.4379,2717.0
2020-01-02 09:45:00,167.84,167.84,167.48,167.48,3246.0,152.4379,152.4379,152.1109,152.1109,3246.0
2020-01-02 09:50:00,167.53,167.53,167.3,167.49,6855.0,152.1563,152.1563,151.9474,152.12,6855.0
2020-01-02 09:55:00,167.61,167.93,167.61,167.93,1614.0,152.229,152.5196,152.229,152.5196,1614.0
2020-01-02 10:00:00,167.82,167.82,167.52,167.58,4400.0,152.4197,152.4197,152.1472,152.2017,4400.0
2020-01-02 10:05:00,167.57,167.69,167.43,167.63,5600.0,152.1927,152.3016,152.0655,152.2472,5600.0
2020-01-02 10:10:00,167.63,167.69,167.47,167.55,8775.0,152.2472,152.3016,152.1018,152.1745,8775.0
2020-01-02 10:15:00,167.47,167.56,167.19,167.49,12234.0,152.1018,152.1836,151.8475,152.12,12234.0
2020-01-02 10:20:00,167.58,167.58,167.41,167.56,4749.0,152.2017,152.2017,152.0473,152.1836,4749.0
2020-01-02 10:25:00,167.48,167.54,167.41,167.44,14942.0,152.1109,152.1654,152.0473,152.0746,14942.0
2020-01-02 10:30:00,167.5,167.5,167.19,167.44,8868.0,152.1291,152.1291,151.8475,152.0746,8868.0
2020-01-02 10:35:00,167.67,167.67,167.21,167.33,3401.0,152.2835,152.2835,151.8657,151.9747,3401.0
2020-01-02 10:40:00,167.34,167.41,167.22,167.27,2871.0,151.9838,152.0473,151.8748,151.9202,2871.0
2020-01-02 10:45:00,167.29,167.29,166.97,167.21,4547.0,151.9384,151.9384,151.6477,151.8657,4547.0
2020-01-02 10:50:00,167.29,167.43,167.1,167.43,2128.0,151.9384,152.0655,151.7658,152.0655,2128.0
2020-01-02 10:55:00,167.48,168.26,167.45,168.04,27244.0,152.1109,152.8193,152.0837,152.6195,27244.0
2020-01-02 11:00:00,167.9,168.14,167.9,167.93,11976.0,152.4924,152.7104,152.4924,152.5196,11976.0
2020-01-02 11:05:00,167.9,168.04,167.75,167.77,57353.0,152.4924,152.6195,152.3561,152.3743,57353.0
2020-01-02 11:10:00,167.83,167.83,167.62,167.63,5683.0,152.4288,152.4288,152.2381,152.2472,5683.0
2020-01-02 11:15:00,167.72,167.72,167.5,167.53,9569.0,152.3289,152.3289,152.1291,152.1563,9569.0
2020-01-02 11:20:00,167.57,167.78,167.5,167.78,2374.0,152.1927,152.3834,152.1291,152.3834,2374.0
2020-01-02 11:25:00,167.88,167.88,167.6,167.84,5392.0,152.4742,152.4742,152.2199,152.4379,5392.0
2020-01-02 11:30:00,167.78,167.89,167.6,167.61,3848.0,152.3834,152.4833,152.2199,152.229,3848.0
2020-01-02 11:35:00,167.59,167.76,167.58,167.75,1738.0,152.2108,152.3652,152.2017,152.3561,1738.0
2020-01-02 11:40:00,167.87,167.93,167.69,167.86,3800.0,152.4651,152.5196,152.3016,152.456,3800.0
2020-01-02 11:45:00,167.92,167.93,167.76,167.91,1730.0,152.5105,152.5196,152.3652,152.5015,1730.0
2020-01-02 11:50:00,167.92,168.2,167.91,168.2,3801.0,152.5105,152.7648,152.5015,152.7648,3801.0
2020-01-02 11:55:00,168.27,168.33,168.15,168.27,2940.0,152.8284,152.8829,152.7194,152.8284,2940.0
2020-01-02 12:00:00,168.3,168.48,168.15,168.48,3295.0,152.8557,153.0191,152.7194,153.0191,3295.0
2020-01-02 12:05:00,168.43,168.54,168.37,168.54,5600.0,152.9737,153.0736,152.9192,153.0736,5600.0
2020-01-02 12:10:00,168.5,168.64,168.46,168.53,9633.0,153.0373,153.1645,153.001,153.0646,9633.0
2020-01-02 12:15:00,168.51,168.82,168.5,168.77,3400.0,153.0464,153.3279,153.0373,153.2825,3400.0
2020-01-02 12:20:00,168.77,168.89,168.73,168.77,3412.0,153.2825,153.3915,153.2462,153.2825,3412.0
2020-01-02 12:25:00,168.74,168.88,168.74,168.81,2510.0,153.2553,153.3824,153.2553,153.3189,2510.0
2020-01-02 12:30:00,168.81,168.85,168.65,168.66,3468.0,153.3189,153.3552,153.1735,153.1826,3468.0
2020-01-02 12:35:00,168.64,168.71,168.55,168.7,2652.0,153.1645,153.228,153.0827,153.219,2652.0
2020-01-02 12:40:00,168.74,168.98,168.7,168.84,13784.0,153.2553,153.4733,153.219,153.3461,13784.0
2020-01-02 12:45:00,168.82,168.82,168.59,168.59,4348.0,153.3279,153.3279,153.1191,153.1191,4348.0
2020-01-02 12:50:00,168.55,168.79,168.49,168.63,2502.0,153.0827,153.3007,153.0282,153.1554,2502.0
2020-01-02 12:55:00,168.59,168.64,168.5,168.5,1400.0,153.1191,153.1645,153.0373,153.0373,1400.0
2020-01-02 13:00:00,168.51,168.57,168.35,168.35,3107.0,153.0464,153.1009,152.9011,152.9011,3107.0
2020-01-02 13:05:00,168.35,168.39,168.17,168.17,2700.0,152.9011,152.9374,152.7376,152.7376,2700.0
2020-01-02 13:10:00,168.17,168.19,168.06,168.07,1597.0,152.7376,152.7558,152.6377,152.6468,1597.0
2020-01-02 13:15:00,168.12,168.29,168.12,168.23,2328.0,152.6922,152.8466,152.6922,152.7921,2328.0
2020-01-02 13:20:00,168.23,168.27,168.2,168.24,1602.0,152.7921,152.8284,152.7648,152.8012,1602.0
2020-01-02 13:25:00,168.22,168.22,168.06,168.19,2909.0,152.783,152.783,152.6377,152.7558,2909.0
2020-01-02 13:30:00,168.15,168.23,168.09,168.09,3359.0,152.7194,152.7921,152.6649,152.6649,3359.0
2020-01-02 13:35:00,168.07,168.07,167.94,168.0,2200.0,152.6468,152.6468,152.5287,152.5832,2200.0
2020-01-02 13:40:00,168.01,168.06,167.94,168.05,1928.0,152.5923,152.6377,152.5287,152.6286,1928.0
2020-01-02 13:45:00,168.09,168.23,168.09,168.15,2276.0,152.6649,152.7921,152.6649,152.7194,2276.0
2020-01-02 13:50:00,168.1,168.1,167.79,167.79,1604.0,152.674,152.674,152.3925,152.3925,1604.0
2020-01-02 13:55:00,167.8,167.88,167.8,167.87,3385.0,152.4016,152.4742,152.4016,152.4651,3385.0
2020-01-02 14:00:00,167.87,168.05,167.84,167.99,2043.0,152.4651,152.6286,152.4379,152.5741,2043.0
2020-01-02 14:05:00,167.99,168.09,167.96,168.06,2561.0,152.5741,152.6649,152.5469,152.6377,2561.0
2020-01-02 14:10:00,168.06,168.16,168.06,168.16,2753.0,152.6377,152.7285,152.6377,152.7285,2753.0
2020-01-02 14:15:00,168.31,168.31,168.18,168.27,3680.0,152.8647,152.8647,152.7467,152.8284,3680.0
2020-01-02 14:20:00,168.31,168.42,168.31,168.42,2203.0,152.8647,152.9647,152.8647,152.9647,2203.0
2020-01-02 14:25:00,168.42,168.43,168.33,168.35,6009.0,152.9647,152.9737,152.8829,152.9011,6009.0
2020-01-02 14:30:00,168.38,168.4,168.24,168.3,1800.0,152.9283,152.9465,152.8012,152.8557,1800.0
2020-01-02 14:35:00,168.32,168.39,168.25,168.3,3578.0,152.8738,152.9374,152.8103,152.8557,3578.0
2020-01-02 14:40:00,168.27,168.41,168.25,168.4,2477.0,152.8284,152.9556,152.8103,152.9465,2477.0
2020-01-02 14:45:00,168.41,168.69,168.4,168.68,14260.0,152.9556,153.2099,152.9465,153.2008,14260.0
2020-01-02 14:50:00,168.65,168.72,168.47,168.49,4488.0,153.1735,153.2371,153.0101,153.0282,4488.0
2020-01-02 14:55:00,168.56,168.73,168.48,168.52,3654.0,153.0918,153.2462,153.0191,153.0555,3654.0
2020-01-02 15:00:00,168.57,168.7,168.53,168.61,3178.0,153.1009,153.219,153.0646,153.1372,3178.0
2020-01-02 15:05:00,168.6,168.67,168.55,168.58,6604.0,153.1281,153.1917,153.0827,153.11,6604.0
2020-01-02 15:10:00,168.66,168.74,168.64,168.66,4211.0,153.1826,153.2553,153.1645,153.1826,4211.0
2020-01-02 15:15:00,168.68,168.69,168.62,168.67,3897.0,153.2008,153.2099,153.1463,153.1917,3897.0
2020-01-02 15:20:00,168.67,168.78,168.67,168.75,4641.0,153.1917,153.2916,153.1917,153.2644,4641.0
2020-01-02 15:25:00,168.77,168.85,168.77,168.83,4162.0,153.2825,153.3552,153.2825,153.337,4162.0
2020-01-02 15:30:00,168.81,168.81,168.62,168.7,5247.0,153.3189,153.3189,153.1463,153.219,5247.0
2020-01-02 15:35:00,168.7,168.7,168.56,168.64,3328.0,153.219,153.219,153.0918,153.1645,3328.0
2020-01-02 15:40:00,168.66,168.79,168.66,168.71,4968.0,153.1826,153.3007,153.1826,153.228,4968.0
2020-01-02 15:45:00,168.73,168.84,168.64,168.72,10099.0,153.2462,153.3461,153.1645,153.2371,10099.0
2020-01-02 15:50:00,168.76,169.06,168.76,169.04,11862.0,153.2735,153.5459,153.2735,153.5278,11862.0
2020-01-02 15:55:00,169.02,169.24,168.76,169.19,28413.0,153.5096,153.7094,153.2735,153.664,28413.0
2020-01-03 09:30:00,167.98,168.21,166.75,166.78,14169.0,152.565,152.7739,151.4479,151.4752,14169.0
2020-01-03 09:35:00,167.01,167.01,166.42,166.52,4460.0,151.684,151.684,151.1482,151.239,4460.0
2020-01-03 09:40:00,166.44,166.74,166.13,166.47,4701.0,151.1664,151.4388,150.8848,151.1936,4701.0
2020-01-03 09:45:00,166.62,166.62,166.17,166.39,1900.0,151.3298,151.3298,150.9211,151.1209,1900.0
2020-01-03 09:50:00,166.58,166.66,166.39,166.43,2200.0,151.2935,151.3662,151.1209,151.1573,2200.0
2020-01-03 09:55:00,166.3,166.63,166.3,166.47,5506.0,151.0392,151.3389,151.0392,151.1936,5506.0
2020-01-03 10:00:00,166.38,166.49,165.79,165.99,11598.0,151.1119,151.2118,150.576,150.7576,11598.0
2020-01-03 10:05:00,166.03,166.26,165.92,166.23,3166.0,150.794,151.0029,150.6941,150.9756,3166.0
2020-01-03 10:10:00,166.33,166.64,166.33,166.63,2723.0,151.0664,151.348,151.0664,151.3389,2723.0
2020-01-03 10:15:00,166.66,166.74,166.43,166.43,2303.0,151.3662,151.4388,151.1573,151.1573,2303.0
2020-01-03 10:20:00,166.42,166.5,166.27,166.36,2315.0,151.1482,151.2208,151.012,151.0937,2315.0
2020-01-03 10:25:00,166.48,166.94,166.48,166.79,8112.0,151.2027,151.6205,151.2027,151.4842,8112.0
2020-01-03 10:30:00,166.81,167.07,166.81,167.07,2000.0,151.5024,151.7385,151.5024,151.7385,2000.0
2020-01-03 10:35:00,167.03,167.22,167.03,167.14,1600.0,151.7022,151.8748,151.7022,151.8021,1600.0
2020-01-03 10:40:00,167.18,167.42,167.18,167.42,2120.0,151.8384,152.0564,151.8384,152.0564,2120.0
2020-01-03 10:45:00,167.48,167.56,167.09,167.09,2225.0,152.1109,152.1836,151.7567,151.7567,2225.0
2020-01-03 10:50:00,166.97,166.97,166.59,166.78,1916.0,151.6477,151.6477,151.3026,151.4752,1916.0
2020-01-03 10:55:00,166.7,166.83,166.69,166.7,2212.0,151.4025,151.5206,151.3934,151.4025,2212.0
2020-01-03 11:00:00,166.79,166.79,166.57,166.58,3323.0,151.4842,151.4842,151.2844,151.2935,3323.0
2020-01-03 11:05:00,166.51,166.7,166.51,166.54,2799.0,151.2299,151.4025,151.2299,151.2572,2799.0
2020-01-03 11:10:00,166.5,166.87,166.29,166.77,3275.0,151.2208,151.5569,151.0301,151.4661,3275.0
2020-01-03 11:15:00,166.78,166.88,166.68,166.8,1900.0,151.4752,151.566,151.3843,151.4933,1900.0
2020-01-03 11:20:00,166.77,166.91,166.77,166.83,1212.0,151.4661,151.5932,151.4661,151.5206,1212.0
2020-01-03 11:25:00,166.79,167.06,166.79,166.92,2167.0,151.4842,151.7295,151.4842,151.6023,2167.0
2020-01-03 11:30:00,166.95,167.17,166.95,167.09,1983.0,151.6296,151.8294,151.6296,151.7567,1983.0
2020-01-03 11:35:00,167.09,167.09,166.99,167.06,3190.0,151.7567,151.7567,151.6659,151.7295,3190.0
2020-01-03 11:40:00,166.96,166.96,166.82,166.9,1300.0,151.6386,151.6386,151.5115,151.5841,1300.0
2020-01-03 11:45:00,166.91,166.99,166.89,166.99,4203.0,151.5932,151.6659,151.5751,151.6659,4203.0
2020-01-03 11:50:00,167.01,167.05,166.77,166.88,4533.0,151.684,151.7204,151.4661,151.566,4533.0
2020-01-03 11:55:00,166.89,166.89,166.66,166.66,3746.0,151.5751,151.5751,151.3662,151.3662,3746.0
2020-01-03 12:00:00,166.74,167.47,166.74,167.47,3001.0,151.4388,152.1018,151.4388,152.1018,3001.0
2020-01-03 12:05:00,167.41,167.47,167.33,167.34,2265.0,152.0473,152.1018,151.9747,151.9838,2265.0
2020-01-03 12:10:00,167.35,167.49,167.31,167.34,4912.0,151.9928,152.12,151.9565,151.9838,4912.0
2020-01-03 12:15:00,167.41,167.48,167.36,167.45,1950.0,152.0473,152.1109,152.0019,152.0837,1950.0
2020-01-03 12:20:00,167.47,167.49,167.38,167.41,1779.0,152.1018,152.12,152.0201,152.0473,1779.0
2020-01-03 12:25:00,167.41,167.54,167.38,167.53,1710.0,152.0473,152.1654,152.0201,152.1563,1710.0
2020-01-03 12:30:00,167.57,167.65,167.57,167.58,1701.0,152.1927,152.2653,152.1927,152.2017,1701.0
2020-01-03 12:35:00,167.58,167.75,167.58,167.72,1600.0,152.2017,152.3561,152.2017,152.3289,1600.0
2020-01-03 12:40:00,167.76,167.84,167.64,167.7,3845.0,152.3652,152.4379,152.2562,152.3107,3845.0
2020-01-03 12:45:00,167.72,167.73,167.55,167.58,1080.0,152.3289,152.338,152.1745,152.2017,1080.0
2020-01-03 12:50:00,167.63,167.69,167.63,167.69,1400.0,152.2472,152.3016,152.2472,152.3016,1400.0
2020-01-03 12:55:00,167.65,167.65,167.47,167.57,2068.0,152.2653,152.2653,152.1018,152.1927,2068.0
2020-01-03 13:00:00,167.55,167.81,167.54,167.8,1226.0,152.1745,152.4106,152.1654,152.4016,1226.0
2020-01-03 13:05:00,167.74,167.95,167.74,167.78,2686.0,152.3471,152.5378,152.3471,152.3834,2686.0
2020-01-03 13:10:00,167.75,167.76,167.58,167.58,1407.0,152.3561,152.3652,152.2017,152.2017,1407.0
2020-01-03 13:15:00,167.56,167.57,167.45,167.45,1277.0,152.1836,152.1927,152.0837,152.0837,1277.0
2020-01-03 13:20:00,167.52,167.64,167.52,167.64,2050.0,152.1472,152.2562,152.1472,152.2562,2050.0
2020-01-03 13:25:00,167.63,167.66,167.59,167.6,1940.0,152.2472,152.2744,152.2108,152.2199,1940.0
2020-01-03 13:30:00,167.59,167.64,167.16,167.17,3181.0,152.2108,152.2562,151.8203,151.8294,3181.0
2020-01-03 13:35:00,167.03,167.12,166.53,166.95,5200.0,151.7022,151.784,151.2481,151.6296,5200.0
2020-01-03 13:40:00,167.04,167.21,166.94,167.09,4724.0,151.7113,151.8657,151.6205,151.7567,4724.0
2020-01-03 13:45:00,167.09,167.16,166.98,166.99,2702.0,151.7567,151.8203,151.6568,151.6659,2702.0
2020-01-03 13:50:00,166.99,167.07,166.97,167.0,2800.0,151.6659,151.7385,151.6477,151.675,2800.0
2020-01-03 13:55:00,166.99,167.09,166.91,166.95,5331.0,151.6659,151.7567,151.5932,151.6296,5331.0
2020-01-03 14:00:00,166.91,166.95,166.57,166.65,2831.0,151.5932,151.6296,151.2844,151.3571,2831.0
2020-01-03 14:05:00,166.59,166.75,166.59,166.63,3038.0,151.3026,151.4479,151.3026,151.3389,3038.0
2020-01-03 14:10:00,166.59,166.65,166.41,166.43,3292.0,151.3026,151.3571,151.1391,151.1573,3292.0
2020-01-03 14:15:00,166.4,166.51,166.34,166.47,3852.0,151.13,151.2299,151.0755,151.1936,3852.0
2020-01-03 14:20:00,166.41,166.72,166.4,166.44,4748.0,151.1391,151.4207,151.13,151.1664,4748.0
2020-01-03 14:25:00,166.43,166.51,166.28,166.46,3169.0,151.1573,151.2299,151.021,151.1845,3169.0
2020-01-03 14:30:00,166.45,166.64,166.45,166.56,3429.0,151.1754,151.348,151.1754,151.2753,3429.0
2020-01-03 14:35:00,166.55,166.73,166.51,166.7,3000.0,151.2663,151.4297,151.2299,151.4025,3000.0
2020-01-03 14:40:00,166.72,166.81,166.71,166.77,4774.0,151.4207,151.5024,151.4116,151.4661,4774.0
2020-01-03 14:45:00,166.72,166.8,166.66,166.67,8533.0,151.4207,151.4933,151.3662,151.3752,8533.0
2020-01-03 14:50:00,166.64,166.95,166.63,166.89,4689.0,151.348,151.6296,151.3389,151.5751,4689.0
2020-01-03 14:55:00,166.95,166.99,166.8,166.89,2954.0,151.6296,151.6659,151.4933,151.5751,2954.0
2020-01-03 15:00:00,166.88,167.23,166.86,167.11,2809.0,151.566,151.8839,151.5478,151.7749,2809.0
2020-01-03 15:05:00,167.12,167.2,166.99,167.19,2207.0,151.784,151.8566,151.6659,151.8475,2207.0
2020-01-03 15:10:00,167.16,167.16,167.04,167.06,2618.0,151.8203,151.8203,151.7113,151.7295,2618.0
2020-01-03 15:15:00,167.04,167.07,166.93,167.06,2602.0,151.7113,151.7385,151.6114,151.7295,2602.0
2020-01-03 15:20:00,167.06,167.08,166.82,166.87,3125.0,151.7295,151.7476,151.5115,151.5569,3125.0
2020-01-03 15:25:00,166.95,167.02,166.93,167.01,1841.0,151.6296,151.6931,151.6114,151.684,1841.0
2020-01-03 15:30:00,166.98,167.04,166.76,166.96,5459.0,151.6568,151.7113,151.457,151.6386,5459.0
2020-01-03 15:35:00,166.98,167.12,166.95,166.97,4130.0,151.6568,151.784,151.6296,151.6477,4130.0
2020-01-03 15:40:00,166.97,167.26,166.95,167.24,4058.0,151.6477,151.9111,151.6296,151.8929,4058.0
2020-01-03 15:45:00,167.24,167.32,167.05,167.11,9179.0,151.8929,151.9656,151.7204,151.7749,9179.0
2020-01-03 15:50:00,167.07,167.48,167.07,167.36,6830.0,151.7385,152.1109,151.7385,152.0019,6830.0
2020-01-03 15:55:00,167.34,167.39,167.02,167.08,33012.0,151.9838,152.0292,151.6931,151.7476,33012.0
2020-01-06 09:30:00,165.42,166.29,165.42,166.05,10325.0,150.24,151.0301,150.24,150.8121,10325.0
2020-01-06 09:35:00,165.54,165.82,165.24,165.25,2772.0,150.3489,150.6032,150.0765,150.0856,2772.0
2020-01-06 09:40:00,165.27,165.78,165.27,165.78,9252.0,150.1037,150.5669,150.1037,150.5669,9252.0
2020-01-06 09:45:00,165.7,165.7,165.34,165.5,3114.0,150.4943,150.4943,150.1673,150.3126,3114.0
2020-01-06 09:50:00,165.5,165.58,165.21,165.25,5770.0,150.3126,150.3853,150.0492,150.0856,5770.0
2020-01-06 09:55:00,165.34,165.55,165.28,165.39,4900.0,150.1673,150.358,150.1128,150.2127,4900.0
2020-01-06 10:00:00,165.45,165.55,165.4,165.48,2601.0,150.2672,150.358,150.2218,150.2944,2601.0
2020-01-06 10:05:00,165.54,165.55,165.32,165.49,2602.0,150.3489,150.358,150.1491,150.3035,2602.0
2020-01-06 10:10:00,165.56,165.91,165.55,165.63,5704.0,150.3671,150.685,150.358,150.4307,5704.0
2020-01-06 10:15:00,165.65,165.71,165.51,165.67,4344.0,150.4488,150.5033,150.3217,150.467,4344.0
2020-01-06 10:20:00,165.66,165.68,165.56,165.67,4380.0,150.4579,150.4761,150.3671,150.467,4380.0
2020-01-06 10:25:00,165.8,165.93,165.72,165.81,700.0,150.5851,150.7032,150.5124,150.5942,700.0
2020-01-06 10:30:00,165.92,166.08,165.9,165.97,1900.0,150.6941,150.8394,150.6759,150.7395,1900.0
2020-01-06 10:35:00,165.94,166.03,165.74,166.01,1882.0,150.7122,150.794,150.5306,150.7758,1882.0
2020-01-06 10:40:00,166.16,166.16,166.09,166.1,710.0,150.912,150.912,150.8485,150.8576,710.0
2020-01-06 10:45:00,166.2,166.3,166.02,166.28,2355.0,150.9484,151.0392,150.7849,151.021,2355.0
2020-01-06 10:50:00,166.21,166.21,166.05,166.06,1000.0,150.9575,150.9575,150.8121,150.8212,1000.0
2020-01-06 10:55:00,166.1,166.16,165.91,166.1,3810.0,150.8576,150.912,150.685,150.8576,3810.0
2020-01-06 11:00:00,165.99,166.02,165.86,165.97,4593.0,150.7576,150.7849,150.6396,150.7395,4593.0
2020-01-06 11:05:00,165.97,166.26,165.93,166.26,2700.0,150.7395,151.0029,150.7032,151.0029,2700.0
2020-01-06 11:10:00,166.26,166.35,166.21,166.28,2322.0,151.0029,151.0846,150.9575,151.021,2322.0
2020-01-06 11:15:00,166.35,166.37,166.28,166.28,1000.0,151.0846,151.1028,151.021,151.021,1000.0
2020-01-06 11:20:00,166.28,166.37,166.24,166.24,800.0,151.021,151.1028,150.9847,150.9847,800.0
2020-01-06 11:25:00,166.23,166.24,166.18,166.2,1695.0,150.9756,150.9847,150.9302,150.9484,1695.0
2020-01-06 11:30:00,166.25,166.39,166.18,166.36,2098.0,150.9938,151.1209,150.9302,151.0937,2098.0
2020-01-06 11:35:00,166.36,166.36,166.27,166.27,200.0,151.0937,151.0937,151.012,151.012,200.0
2020-01-06 11:40:00,166.32,166.36,166.21,166.25,2759.0,151.0574,151.0937,150.9575,150.9938,2759.0
2020-01-06 11:45:00,166.21,166.24,166.19,166.19,800.0,150.9575,150.9847,150.9393,150.9393,800.0
2020-01-06 11:50:00,166.12,166.12,166.04,166.09,1106.0,150.8757,150.8757,150.8031,150.8485,1106.0
2020-01-06 11:55:00,166.06,166.16,166.03,166.16,4538.0,150.8212,150.912,150.794,150.912,4538.0
2020-01-06 12:00:00,166.15,166.23,166.13,166.23,1604.0,150.903,150.9756,150.8848,150.9756,1604.0
2020-01-06 12:05:00,166.21,166.34,166.19,166.32,1899.0,150.9575,151.0755,150.9393,151.0574,1899.0
2020-01-06 12:10:00,166.38,166.58,166.38,166.53,1075.0,151.1119,151.2935,151.1119,151.2481,1075.0
2020-01-06 12:15:00,166.52,166.56,166.44,166.53,1399.0,151.239,151.2753,151.1664,151.2481,1399.0
2020-01-06 12:20:00,166.53,166.63,166.49,166.62,742.0,151.2481,151.3389,151.2118,151.3298,742.0
2020-01-06 12:25:00,166.55,166.6,166.48,166.58,2101.0,151.2663,151.3117,151.2027,151.2935,2101.0
2020-01-06 12:30:00,166.58,166.59,166.47,166.47,1360.0,151.2935,151.3026,151.1936,151.1936,1360.0
2020-01-06 12:35:00,166.5,166.63,166.49,166.62,2419.0,151.2208,151.3389,151.2118,151.3298,2419.0
2020-01-06 12:40:00,166.72,166.91,166.72,166.91,1515.0,151.4207,151.5932,151.4207,151.5932,1515.0
2020-01-06 12:45:00,166.82,166.82,166.8,166.81,400.0,151.5115,151.5115,151.4933,151.5024,400.0
2020-01-06 12:50:00,166.78,166.79,166.6,166.63,1404.0,151.4752,151.4842,151.3117,151.3389,1404.0
2020-01-06 12:55:00,166.71,166.74,166.6,166.69,4001.0,151.4116,151.4388,151.3117,151.3934,4001.0
2020-01-06 13:00:00,166.68,166.68,166.62,166.66,1342.0,151.3843,151.3843,151.3298,151.3662,1342.0
2020-01-06 13:05:00,166.64,166.94,166.63,166.91,7477.0,151.348,151.6205,151.3389,151.5932,7477.0
2020-01-06 13:10:00,166.91,166.92,166.84,166.92,1819.0,151.5932,151.6023,151.5296,151.6023,1819.0
2020-01-06 13:15:00,166.85,166.95,166.82,166.9,1602.0,151.5387,151.6296,151.5115,151.5841,1602.0
2020-01-06 13:20:00,166.86,166.93,166.85,166.88,1000.0,151.5478,151.6114,151.5387,151.566,1000.0
2020-01-06 13:25:00,166.85,166.87,166.8,166.83,4619.0,151.5387,151.5569,151.4933,151.5206,4619.0
2020-01-06 13:30:00,166.81,166.82,166.72,166.78,1910.0,151.5024,151.5115,151.4207,151.4752,1910.0
2020-01-06 13:35:00,166.78,166.87,166.78,166.87,1859.0,151.4752,151.5569,151.4752,151.5569,1859.0
2020-01-06 13:40:00,166.87,166.87,166.69,166.69,2416.0,151.5569,151.5569,151.3934,151.3934,2416.0
2020-01-06 13:45:00,166.69,166.88,166.68,166.85,3600.0,151.3934,151.566,151.3843,151.5387,3600.0
2020-01-06 13:50:00,166.85,166.85,166.8,166.81,1200.0,151.5387,151.5387,151.4933,151.5024,1200.0
2020-01-06 13:55:00,166.76,166.78,166.68,166.76,1200.0,151.457,151.4752,151.3843,151.457,1200.0
2020-01-06 14:00:00,166.69,166.76,166.57,166.76,4316.0,151.3934,151.457,151.2844,151.457,4316.0
2020-01-06 14:05:00,166.73,166.92,166.73,166.92,2496.0,151.4297,151.6023,151.4297,151.6023,2496.0
2020-01-06 14:10:00,166.96,167.04,166.95,167.04,902.0,151.6386,151.7113,151.6296,151.7113,902.0
2020-01-06 14:15:00,167.06,167.06,166.84,166.95,2680.0,151.7295,151.7295,151.5296,151.6296,2680.0
2020-01-06 14:20:00,166.94,166.95,166.79,166.79,1771.0,151.6205,151.6296,151.4842,151.4842,1771.0
2020-01-06 14:25:00,166.73,166.86,166.73,166.86,1546.0,151.4297,151.5478,151.4297,151.5478,1546.0
2020-01-06 14:30:00,166.83,166.83,166.69,166.69,1601.0,151.5206,151.5206,151.3934,151.3934,1601.0
2020-01-06 14:35:00,166.66,166.75,166.62,166.75,2477.0,151.3662,151.4479,151.3298,151.4479,2477.0
2020-01-06 14:40:00,166.75,166.87,166.73,166.87,3297.0,151.4479,151.5569,151.4297,151.5569,3297.0
2020-01-06 14:45:00,166.86,166.9,166.82,166.82,918.0,151.5478,151.5841,151.5115,151.5115,918.0
2020-01-06 14:50:00,166.8,166.84,166.77,166.78,1776.0,151.4933,151.5296,151.4661,151.4752,1776.0
2020-01-06 14:55:00,166.76,166.82,166.7,166.82,3124.0,151.457,151.5115,151.4025,151.5115,3124.0
2020-01-06 15:00:00,166.87,166.89,166.83,166.85,1809.0,151.5569,151.5751,151.5206,151.5387,1809.0
2020-01-06 15:05:00,166.88,166.9,166.8,166.82,2951.0,151.566,151.5841,151.4933,151.5115,2951.0
2020-01-06 15:10:00,166.8,167.0,166.8,167.0,1800.0,151.4933,151.675,151.4933,151.675,1800.0
2020-01-06 15:15:00,166.98,167.01,166.9,166.92,2720.0,151.6568,151.684,151.5841,151.6023,2720.0
2020-01-06 15:20:00,166.92,166.92,166.88,166.92,4269.0,151.6023,151.6023,151.566,151.6023,4269.0
2020-01-06 15:25:00,166.91,166.92,166.81,166.82,3678.0,151.5932,151.6023,151.5024,151.5115,3678.0
2020-01-06 15:30:00,166.84,166.99,166.84,166.96,4479.0,151.5296,151.6659,151.5296,151.6386,4479.0
2020-01-06 15:35:00,166.97,167.18,166.97,167.18,3948.0,151.6477,151.8384,151.6477,151.8384,3948.0
2020-01-06 15:40:00,167.22,167.28,167.18,167.27,6511.0,151.8748,151.9293,151.8384,151.9202,6511.0
2020-01-06 15:45:00,167.27,167.49,167.23,167.39,9387.0,151.9202,152.12,151.8839,152.0292,9387.0
2020-01-06 15:50:00,167.48,167.54,167.22,167.26,10675.0,152.1109,152.1654,151.8748,151.9111,10675.0
2020-01-06 15:55:00,167.28,167.8,167.28,167.65,56682.0,151.9293,152.4016,151.9293,152.2653,56682.0
2020-01-07 09:30:00,166.49,166.9,165.85,166.9,16520.0,151.2118,151.5841,150.6305,151.5841,16520.0
2020-01-07 09:35:00,166.7,166.76,166.5,166.5,1314.0,151.4025,151.457,151.2208,151.2208,1314.0
2020-01-07 09:40:00,166.47,166.58,166.24,166.25,2284.0,151.1936,151.2935,150.9847,150.9938,2284.0
2020-01-07 09:45:00,166.37,166.37,165.84,166.01,1600.0,151.1028,151.1028,150.6214,150.7758,1600.0
2020-01-07 09:50:00,166.01,166.18,165.85,166.13,3317.0,150.7758,150.9302,150.6305,150.8848,3317.0
2020-01-07 09:55:00,166.08,166.25,165.86,165.98,14835.0,150.8394,150.9938,150.6396,150.7486,14835.0
2020-01-07 10:00:00,166.08,166.3,165.91,166.17,12333.0,150.8394,151.0392,150.685,150.9211,12333.0
2020-01-07 10:05:00,166.16,166.27,166.1,166.21,4203.0,150.912,151.012,150.8576,150.9575,4203.0
2020-01-07 10:10:00,166.18,166.53,166.17,166.35,2266.0,150.9302,151.2481,150.9211,151.0846,2266.0
2020-01-07 10:15:00,166.33,166.44,166.31,166.44,2370.0,151.0664,151.1664,151.0483,151.1664,2370.0
2020-01-07 10:20:00,166.44,166.59,166.43,166.48,9779.0,151.1664,151.3026,151.1573,151.2027,9779.0
2020-01-07 10:25:00,166.45,166.61,166.45,166.53,1007.0,151.1754,151.3208,151.1754,151.2481,1007.0
2020-01-07 10:30:00,166.63,166.64,166.28,166.37,15370.0,151.3389,151.348,151.021,151.1028,15370.0
2020-01-07 10:35:00,166.47,166.77,166.27,166.77,20795.0,151.1936,151.4661,151.012,151.4661,20795.0
2020-01-07 10:40:00,166.67,166.95,166.64,166.71,7191.0,151.3752,151.6296,151.348,151.4116,7191.0
2020-01-07 10:45:00,166.69,166.97,166.69,166.88,12721.0,151.3934,151.6477,151.3934,151.566,12721.0
2020-01-07 10:50:00,166.93,166.95,166.8,166.87,2124.0,151.6114,151.6296,151.4933,151.5569,2124.0
2020-01-07 10:55:00,166.84,167.31,166.84,167.13,4976.0,151.5296,151.9565,151.5296,151.793,4976.0
2020-01-07 11:00:00,167.08,167.18,166.98,167.15,3766.0,151.7476,151.8384,151.6568,151.8112,3766.0
2020-01-07 11:05:00,167.1,167.19,167.07,167.17,3825.0,151.7658,151.8475,151.7385,151.8294,3825.0
2020-01-07 11:10:00,167.13,167.22,167.02,167.03,1679.0,151.793,151.8748,151.6931,151.7022,1679.0
2020-01-07 11:15:00,166.88,166.95,166.87,166.93,1533.0,151.566,151.6296,151.5569,151.6114,1533.0
2020-01-07 11:20:00,166.83,166.86,166.66,166.81,4115.0,151.5206,151.5478,151.3662,151.5024,4115.0
2020-01-07 11:25:00,166.84,166.87,166.66,166.71,2862.0,151.5296,151.5569,151.3662,151.4116,2862.0
2020-01-07 11:30:00,166.69,166.7,166.64,166.67,1502.0,151.3934,151.4025,151.348,151.3752,1502.0
2020-01-07 11:35:00,166.67,166.73,166.49,166.67,5625.0,151.3752,151.4297,151.2118,151.3752,5625.0
2020-01-07 11:40:00,166.61,166.62,166.43,166.43,747.0,151.3208,151.3298,151.1573,151.1573,747.0
2020-01-07 11:45:00,166.45,166.58,166.38,166.39,4369.0,151.1754,151.2935,151.1119,151.1209,4369.0
2020-01-07 11:50:00,166.37,166.38,166.21,166.27,4575.0,151.1028,151.1119,150.9575,151.012,4575.0
2020-01-07 11:55:00,166.25,166.29,166.18,166.18,1913.0,150.9938,151.0301,150.9302,150.9302,1913.0
2020-01-07 12:00:00,166.21,166.25,166.19,166.23,3313.0,150.9575,150.9938,150.9393,150.9756,3313.0
2020-01-07 12:05:00,166.12,166.13,165.96,166.01,3880.0,150.8757,150.8848,150.7304,150.7758,3880.0
2020-01-07 12:10:00,166.04,166.22,166.01,166.15,4248.0,150.8031,150.9665,150.7758,150.903,4248.0
2020-01-07 12:15:00,166.17,166.18,165.99,166.08,16327.0,150.9211,150.9302,150.7576,150.8394,16327.0
2020-01-07 12:20:00,166.1,166.15,165.99,166.04,15852.0,150.8576,150.903,150.7576,150.8031,15852.0
2020-01-07 12:25:00,166.03,166.07,165.95,165.97,20939.0,150.794,150.8303,150.7213,150.7395,20939.0
2020-01-07 12:30:00,165.98,166.0,165.74,165.8,25246.0,150.7486,150.7667,150.5306,150.5851,25246.0
2020-01-07 12:35:00,165.76,165.99,165.57,165.65,47647.0,150.5488,150.7576,150.3762,150.4488,47647.0
2020-01-07 12:40:00,165.65,166.06,165.57,165.98,36526.0,150.4488,150.8212,150.3762,150.7486,36526.0
2020-01-07 12:45:00,165.98,166.02,165.87,165.87,3183.0,150.7486,150.7849,150.6487,150.6487,3183.0
2020-01-07 12:50:00,165.87,166.09,165.87,166.09,1905.0,150.6487,150.8485,150.6487,150.8485,1905.0
2020-01-07 12:55:00,166.06,166.18,166.03,166.18,4581.0,150.8212,150.9302,150.794,150.9302,4581.0
2020-01-07 13:00:00,166.15,166.28,166.15,166.28,1100.0,150.903,151.021,150.903,151.021,1100.0
2020-01-07 13:05:00,166.31,166.41,166.26,166.34,1401.0,151.0483,151.1391,151.0029,151.0755,1401.0
2020-01-07 13:10:00,166.43,166.44,166.42,166.42,678.0,151.1573,151.1664,151.1482,151.1482,678.0
2020-01-07 13:15:00,166.43,166.47,166.36,166.42,2791.0,151.1573,151.1936,151.0937,151.1482,2791.0
2020-01-07 13:20:00,166.41,166.41,166.34,166.36,730.0,151.1391,151.1391,151.0755,151.0937,730.0
2020-01-07 13:25:00,166.33,166.43,166.28,166.4,1324.0,151.0664,151.1573,151.021,151.13,1324.0
2020-01-07 13:30:00,166.46,166.47,166.4,166.44,1174.0,151.1845,151.1936,151.13,151.1664,1174.0
2020-01-07 13:35:00,166.43,166.46,166.39,166.44,16000.0,151.1573,151.1845,151.1209,151.1664,16000.0
2020-01-07 13:40:00,166.4,166.53,166.4,166.47,1524.0,151.13,151.2481,151.13,151.1936,1524.0
2020-01-07 13:45:00,166.55,166.7,166.55,166.7,1041.0,151.2663,151.4025,151.2663,151.4025,1041.0
2020-01-07 13:50:00,166.71,166.79,166.65,166.78,2400.0,151.4116,151.4842,151.3571,151.4752,2400.0
2020-01-07 13:55:00,166.72,166.74,166.49,166.71,4277.0,151.4207,151.4388,151.2118,151.4116,4277.0
2020-01-07 14:00:00,166.71,166.76,166.64,166.76,1600.0,151.4116,151.457,151.348,151.457,1600.0
2020-01-07 14:05:00,166.76,166.85,166.74,166.81,900.0,151.457,151.5387,151.4388,151.5024,900.0
2020-01-07 14:10:00,166.78,166.78,166.64,166.64,1640.0,151.4752,151.4752,151.348,151.348,1640.0
2020-01-07 14:15:00,166.62,166.92,166.59,166.92,2664.0,151.3298,151.6023,151.3026,151.6023,2664.0
2020-01-07 14:20:00,166.97,166.99,166.74,166.78,3420.0,151.6477,151.6659,151.4388,151.4752,3420.0
2020-01-07 14:25:00,166.78,166.78,166.74,166.74,700.0,151.4752,151.4752,151.4388,151.4388,700.0
2020-01-07 14:30:00,166.72,166.94,166.66,166.94,5903.0,151.4207,151.6205,151.3662,151.6205,5903.0
2020-01-07 14:35:00,166.91,166.91,166.68,166.69,1850.0,151.5932,151.5932,151.3843,151.3934,1850.0
2020-01-07 14:40:00,166.62,166.7,166.61,166.63,2709.0,151.3298,151.4025,151.3208,151.3389,2709.0
2020-01-07 14:45:00,166.62,166.71,166.61,166.66,2711.0,151.3298,151.4116,151.3208,151.3662,2711.0
2020-01-07 14:50:00,166.62,166.62,166.55,166.6,1784.0,151.3298,151.3298,151.2663,151.3117,1784.0
2020-01-07 14:55:00,166.55,166.6,166.4,166.45,2500.0,151.2663,151.3117,151.13,151.1754,2500.0
2020-01-07 15:00:00,166.52,166.62,166.5,166.54,3990.0,151.239,151.3298,151.2208,151.2572,3990.0
2020-01-07 15:05:00,166.51,166.66,166.49,166.66,2230.0,151.2299,151.3662,151.2118,151.3662,2230.0
2020-01-07 15:10:00,166.7,166.73,166.56,166.66,2844.0,151.4025,151.4297,151.2753,151.3662,2844.0
2020-01-07 15:15:00,166.66,166.67,166.59,166.67,7600.0,151.3662,151.3752,151.3026,151.3752,7600.0
2020-01-07 15:20:00,166.69,166.69,166.5,166.56,5121.0,151.3934,151.3934,151.2208,151.2753,5121.0
2020-01-07 15:25:00,166.56,166.62,166.48,166.49,5414.0,151.2753,151.3298,151.2027,151.2118,5414.0
2020-01-07 15:30:00,166.46,166.46,166.3,166.32,6200.0,151.1845,151.1845,151.0392,151.0574,6200.0
2020-01-07 15:35:00,166.3,166.33,166.18,166.21,9334.0,151.0392,151.0664,150.9302,150.9575,9334.0
2020-01-07 15:40:00,166.21,166.25,166.11,166.22,8309.0,150.9575,150.9938,150.8666,150.9665,8309.0
2020-01-07 15:45:00,166.21,166.3,166.13,166.22,14630.0,150.9575,151.0392,150.8848,150.9665,14630.0
2020-01-07 15:50:00,166.21,166.21,165.91,165.96,19263.0,150.9575,150.9575,150.685,150.7304,19263.0
2020-01-07 15:55:00,166.02,166.12,165.61,165.64,98708.0,150.7849,150.8757,150.4125,150.4398,98708.0
2020-01-08 09:30:00,165.91,166.47,165.91,166.42,7282.0,150.685,151.1936,150.685,151.1482,7282.0
2020-01-08 09:35:00,166.3,167.02,166.3,166.68,2730.0,151.0392,151.6931,151.0392,151.3843,2730.0
2020-01-08 09:40:00,166.93,167.16,166.8,167.16,1521.0,151.6114,151.8203,151.4933,151.8203,1521.0
2020-01-08 09:45:00,167.06,167.15,166.76,166.88,1800.0,151.7295,151.8112,151.457,151.566,1800.0
2020-01-08 09:50:00,166.8,166.8,166.51,166.68,3022.0,151.4933,151.4933,151.2299,151.3843,3022.0
2020-01-08 09:55:00,166.7,166.96,166.7,166.85,3249.0,151.4025,151.6386,151.4025,151.5387,3249.0
2020-01-08 10:00:00,166.88,167.0,166.86,166.89,4811.0,151.566,151.675,151.5478,151.5751,4811.0
2020-01-08 10:05:00,166.83,166.95,166.65,166.93,3525.0,151.5206,151.6296,151.3571,151.6114,3525.0
2020-01-08 10:10:00,167.02,167.13,166.89,167.06,3600.0,151.6931,151.793,151.5751,151.7295,3600.0
2020-01-08 10:15:00,167.06,167.29,167.06,167.08,1784.0,151.7295,151.9384,151.7295,151.7476,1784.0
2020-01-08 10:20:00,167.05,167.08,166.7,166.7,2244.0,151.7204,151.7476,151.4025,151.4025,2244.0
2020-01-08 10:25:00,166.72,166.79,166.69,166.76,1250.0,151.4207,151.4842,151.3934,151.457,1250.0
2020-01-08 10:30:00,166.75,166.92,166.69,166.73,1824.0,151.4479,151.6023,151.3934,151.4297,1824.0
2020-01-08 10:35:00,166.81,166.88,166.65,166.75,4103.0,151.5024,151.566,151.3571,151.4479,4103.0
2020-01-08 10:40:00,166.76,166.85,166.6,166.61,1100.0,151.457,151.5387,151.3117,151.3208,1100.0
2020-01-08 10:45:00,166.62,166.71,166.58,166.63,2469.0,151.3298,151.4116,151.2935,151.3389,2469.0
2020-01-08 10:50:00,166.73,166.89,166.71,166.86,2225.0,151.4297,151.5751,151.4116,151.5478,2225.0
2020-01-08 10:55:00,166.87,167.11,166.82,167.04,1601.0,151.5569,151.7749,151.5115,151.7113,1601.0
2020-01-08 11:00:00,167.08,167.18,166.96,167.01,2058.0,151.7476,151.8384,151.6386,151.684,2058.0
2020-01-08 11:05:00,167.03,167.41,166.95,167.31,2503.0,151.7022,152.0473,151.6296,151.9565,2503.0
2020-01-08 11:10:00,167.27,167.48,167.26,167.39,1826.0,151.9202,152.1109,151.9111,152.0292,1826.0
2020-01-08 11:15:00,167.39,167.44,167.26,167.26,1910.0,152.0292,152.0746,151.9111,151.9111,1910.0
2020-01-08 11:20:00,167.27,167.34,167.13,167.19,8501.0,151.9202,151.9838,151.793,151.8475,8501.0
2020-01-08 11:25:00,167.14,167.7,167.04,167.58,4622.0,151.8021,152.3107,151.7113,152.2017,4622.0
2020-01-08 11:30:00,167.59,167.66,167.18,167.48,2904.0,152.2108,152.2744,151.8384,152.1109,2904.0
2020-01-08 11:35:00,167.53,168.0,167.52,167.9,3150.0,152.1563,152.5832,152.1472,152.4924,3150.0
2020-01-08 11:40:00,168.0,168.43,168.0,168.43,3061.0,152.5832,152.9737,152.5832,152.9737,3061.0
2020-01-08 11:45:00,168.39,168.64,168.27,168.53,6496.0,152.9374,153.1645,152.8284,153.0646,6496.0
2020-01-08 11:50:00,168.51,168.68,168.47,168.6,2910.0,153.0464,153.2008,153.0101,153.1281,2910.0
2020-01-08 11:55:00,168.62,168.7,168.45,168.45,1974.0,153.1463,153.219,152.9919,152.9919,1974.0
2020-01-08 12:00:00,168.47,168.65,168.47,168.64,2100.0,153.0101,153.1735,153.0101,153.1645,2100.0
2020-01-08 12:05:00,168.68,168.68,168.48,168.57,5928.0,153.2008,153.2008,153.0191,153.1009,5928.0
2020-01-08 12:10:00,168.55,168.57,168.38,168.4,3942.0,153.0827,153.1009,152.9283,152.9465,3942.0
2020-01-08 12:15:00,168.45,168.45,168.36,168.37,2560.0,152.9919,152.9919,152.9102,152.9192,2560.0
2020-01-08 12:20:00,168.32,168.49,168.2,168.49,4456.0,152.8738,153.0282,152.7648,153.0282,4456.0
2020-01-08 12:25:00,168.42,168.52,168.41,168.44,2291.0,152.9647,153.0555,152.9556,152.9828,2291.0
2020-01-08 12:30:00,168.38,168.38,168.29,168.3,852.0,152.9283,152.9283,152.8466,152.8557,852.0
2020-01-08 12:35:00,168.28,168.28,168.15,168.15,1800.0,152.8375,152.8375,152.7194,152.7194,1800.0
2020-01-08 12:40:00,168.16,168.25,168.13,168.18,1812.0,152.7285,152.8103,152.7013,152.7467,1812.0
2020-01-08 12:45:00,168.32,168.35,168.21,168.25,1753.0,152.8738,152.9011,152.7739,152.8103,1753.0
2020-01-08 12:50:00,168.26,168.28,168.03,168.16,1425.0,152.8193,152.8375,152.6104,152.7285,1425.0
2020-01-08 12:55:00,168.2,168.2,168.01,168.01,2070.0,152.7648,152.7648,152.5923,152.5923,2070.0
2020-01-08 13:00:00,168.02,168.09,167.96,168.09,1800.0,152.6014,152.6649,152.5469,152.6649,1800.0
2020-01-08 13:05:00,168.14,168.14,167.98,168.05,1300.0,152.7104,152.7104,152.565,152.6286,1300.0
2020-01-08 13:10:00,168.05,168.05,167.97,168.03,1300.0,152.6286,152.6286,152.556,152.6104,1300.0
2020-01-08 13:15:00,168.02,168.13,167.94,168.13,1541.0,152.6014,152.7013,152.5287,152.7013,1541.0
2020-01-08 13:20:00,168.12,168.21,168.04,168.19,2291.0,152.6922,152.7739,152.6195,152.7558,2291.0
2020-01-08 13:25:00,168.11,168.13,168.04,168.08,780.0,152.6831,152.7013,152.6195,152.6559,780.0
2020-01-08 13:30:00,168.08,168.17,168.04,168.13,5426.0,152.6559,152.7376,152.6195,152.7013,5426.0
2020-01-08 13:35:00,168.13,168.19,168.06,168.19,2478.0,152.7013,152.7558,152.6377,152.7558,2478.0
2020-01-08 13:40:00,168.15,168.16,168.13,168.16,1350.0,152.7194,152.7285,152.7013,152.7285,1350.0
2020-01-08 13:45:00,168.17,168.17,168.1,168.11,1576.0,152.7376,152.7376,152.674,152.6831,1576.0
2020-01-08 13:50:00,168.11,168.13,167.95,167.96,1856.0,152.6831,152.7013,152.5378,152.5469,1856.0
2020-01-08 13:55:00,167.92,167.93,167.64,167.64,900.0,152.5105,152.5196,152.2562,152.2562,900.0
2020-01-08 14:00:00,167.69,167.77,167.69,167.77,836.0,152.3016,152.3743,152.3016,152.3743,836.0
2020-01-08 14:05:00,167.78,167.82,167.75,167.82,500.0,152.3834,152.4197,152.3561,152.4197,500.0
2020-01-08 14:10:00,167.89,167.93,167.85,167.9,1321.0,152.4833,152.5196,152.447,152.4924,1321.0
2020-01-08 14:15:00,167.89,167.89,167.83,167.86,2023.0,152.4833,152.4833,152.4288,152.456,2023.0
2020-01-08 14:20:00,167.84,167.88,167.78,167.84,1667.0,152.4379,152.4742,152.3834,152.4379,1667.0
2020-01-08 14:25:00,167.83,167.86,167.78,167.79,2285.0,152.4288,152.456,152.3834,152.3925,2285.0
2020-01-08 14:30:00,167.79,167.79,167.57,167.66,2582.0,152.3925,152.3925,152.1927,152.2744,2582.0
2020-01-08 14:35:00,167.63,167.71,167.63,167.63,2100.0,152.2472,152.3198,152.2472,152.2472,2100.0
2020-01-08 14:40:00,167.61,167.62,167.57,167.62,924.0,152.229,152.2381,152.1927,152.2381,924.0
2020-01-08 14:45:00,167.6,167.92,167.6,167.92,3344.0,152.2199,152.5105,152.2199,152.5105,3344.0
2020-01-08 14:50:00,167.86,167.86,167.72,167.74,1549.0,152.456,152.456,152.3289,152.3471,1549.0
2020-01-08 14:55:00,167.79,167.86,167.73,167.73,2922.0,152.3925,152.456,152.338,152.338,2922.0
2020-01-08 15:00:00,167.73,167.76,167.58,167.65,3996.0,152.338,152.3652,152.2017,152.2653,3996.0
2020-01-08 15:05:00,167.65,167.87,167.65,167.71,2800.0,152.2653,152.4651,152.2653,152.3198,2800.0
2020-01-08 15:10:00,167.74,167.85,167.68,167.84,7440.0,152.3471,152.447,152.2926,152.4379,7440.0
2020-01-08 15:15:00,167.81,167.88,167.78,167.87,2643.0,152.4106,152.4742,152.3834,152.4651,2643.0
2020-01-08 15:20:00,167.84,167.95,167.84,167.94,3918.0,152.4379,152.5378,152.4379,152.5287,3918.0
2020-01-08 15:25:00,167.95,168.05,167.91,167.92,7344.0,152.5378,152.6286,152.5015,152.5105,7344.0
2020-01-08 15:30:00,167.9,167.94,167.81,167.94,6038.0,152.4924,152.5287,152.4106,152.5287,6038.0
2020-01-08 15:35:00,167.91,167.99,167.85,167.98,6529.0,152.5015,152.5741,152.447,152.565,6529.0
2020-01-08 15:40:00,167.98,167.98,167.84,167.84,9446.0,152.565,152.565,152.4379,152.4379,9446.0
2020-01-08 15:45:00,167.87,167.91,167.44,167.44,14047.0,152.4651,152.5015,152.0746,152.0746,14047.0
2020-01-08 15:50:00,167.42,167.51,167.35,167.46,15331.0,152.0564,152.1382,151.9928,152.0928,15331.0
2020-01-08 15:55:00,167.43,167.47,167.14,167.16,82832.0,152.0655,152.1018,151.8021,151.8203,82832.0
2020-01-09 09:30:00,169.1,169.65,168.48,169.4,10686.0,153.5823,154.0818,153.0191,153.8547,10686.0
2020-01-09 09:35:00,169.18,169.18,167.83,168.74,4132.0,153.6549,153.6549,152.4288,153.2553,4132.0
2020-01-09 09:40:00,168.72,168.72,168.4,168.44,2179.0,153.2371,153.2371,152.9465,152.9828,2179.0
2020-01-09 09:45:00,168.45,168.64,168.33,168.43,3802.0,152.9919,153.1645,152.8829,152.9737,3802.0
2020-01-09 09:50:00,168.49,168.84,168.43,168.77,3401.0,153.0282,153.3461,152.9737,153.2825,3401.0
2020-01-09 09:55:00,168.69,168.79,168.45,168.48,3184.0,153.2099,153.3007,152.9919,153.0191,3184.0
2020-01-09 10:00:00,168.48,168.66,168.34,168.52,18743.0,153.0191,153.1826,152.892,153.0555,18743.0
2020-01-09 10:05:00,168.49,168.74,168.49,168.72,2067.0,153.0282,153.2553,153.0282,153.2371,2067.0
2020-01-09 10:10:00,168.75,168.75,168.49,168.49,4488.0,153.2644,153.2644,153.0282,153.0282,4488.0
2020-01-09 10:15:00,168.55,168.75,168.54,168.69,2247.0,153.0827,153.2644,153.0736,153.2099,2247.0
2020-01-09 10:20:00,168.76,168.98,168.59,168.76,3585.0,153.2735,153.4733,153.1191,153.2735,3585.0
2020-01-09 10:25:00,168.76,169.13,168.76,169.03,11565.0,153.2735,153.6095,153.2735,153.5187,11565.0
2020-01-09 10:30:00,169.03,169.08,168.86,168.87,5364.0,153.5187,153.5641,153.3643,153.3734,5364.0
2020-01-09 10:35:00,168.88,169.06,168.83,169.02,2463.0,153.3824,153.5459,153.337,153.5096,2463.0
2020-01-09 10:40:00,169.06,169.27,169.01,169.01,3524.0,153.5459,153.7367,153.5005,153.5005,3524.0
2020-01-09 10:45:00,169.03,169.04,168.75,168.85,6943.0,153.5187,153.5278,153.2644,153.3552,6943.0
2020-01-09 10:50:00,168.93,169.0,168.88,168.93,2711.0,153.4279,153.4914,153.3824,153.4279,2711.0
2020-01-09 10:55:00,169.0,169.09,168.88,168.88,4598.0,153.4914,153.5732,153.3824,153.3824,4598.0
2020-01-09 11:00:00,168.93,168.99,168.81,168.89,3194.0,153.4279,153.4823,153.3189,153.3915,3194.0
2020-01-09 11:05:00,168.9,168.91,168.75,168.78,2010.0,153.4006,153.4097,153.2644,153.2916,2010.0
2020-01-09 11:10:00,168.77,168.93,168.77,168.91,1674.0,153.2825,153.4279,153.2825,153.4097,1674.0
2020-01-09 11:15:00,168.91,168.94,168.79,168.94,2265.0,153.4097,153.4369,153.3007,153.4369,2265.0
2020-01-09 11:20:00,168.93,168.97,168.87,168.88,2100.0,153.4279,153.4642,153.3734,153.3824,2100.0
2020-01-09 11:25:00,168.88,168.92,168.8,168.83,3128.0,153.3824,153.4188,153.3098,153.337,3128.0
2020-01-09 11:30:00,168.87,169.02,168.86,168.9,4378.0,153.3734,153.5096,153.3643,153.4006,4378.0
2020-01-09 11:35:00,168.94,169.02,168.88,169.01,4438.0,153.4369,153.5096,153.3824,153.5005,4438.0
2020-01-09 11:40:00,168.91,169.09,168.91,169.04,1410.0,153.4097,153.5732,153.4097,153.5278,1410.0
2020-01-09 11:45:00,169.21,169.34,169.21,169.34,1729.0,153.6822,153.8002,153.6822,153.8002,1729.0
2020-01-09 11:50:00,169.4,169.47,169.39,169.4,2043.0,153.8547,153.9183,153.8456,153.8547,2043.0
2020-01-09 11:55:00,169.38,169.44,169.22,169.31,3321.0,153.8366,153.8911,153.6912,153.773,3321.0
2020-01-09 12:00:00,169.25,169.34,169.2,169.29,3406.0,153.7185,153.8002,153.6731,153.7548,3406.0
2020-01-09 12:05:00,169.36,169.42,169.28,169.35,2050.0,153.8184,153.8729,153.7457,153.8093,2050.0
2020-01-09 12:10:00,169.38,169.38,169.22,169.22,2417.0,153.8366,153.8366,153.6912,153.6912,2417.0
2020-01-09 12:15:00,169.22,169.33,169.19,169.22,5480.0,153.6912,153.7911,153.664,153.6912,5480.0
2020-01-09 12:20:00,169.17,169.19,169.14,169.14,1875.0,153.6458,153.664,153.6186,153.6186,1875.0
2020-01-09 12:25:00,169.14,169.14,169.07,169.13,1198.0,153.6186,153.6186,153.555,153.6095,1198.0
2020-01-09 12:30:00,169.16,169.23,169.03,169.03,1864.0,153.6367,153.7003,153.5187,153.5187,1864.0
2020-01-09 12:35:00,168.99,169.05,168.95,168.95,2600.0,153.4823,153.5368,153.446,153.446,2600.0
2020-01-09 12:40:00,168.89,169.05,168.89,168.97,1500.0,153.3915,153.5368,153.3915,153.4642,1500.0
2020-01-09 12:45:00,169.0,169.17,169.0,169.16,581.0,153.4914,153.6458,153.4914,153.6367,581.0
2020-01-09 12:50:00,169.17,169.39,169.17,169.33,2874.0,153.6458,153.8456,153.6458,153.7911,2874.0
2020-01-09 12:55:00,169.27,169.33,169.26,169.29,900.0,153.7367,153.7911,153.7276,153.7548,900.0
2020-01-09 13:00:00,169.29,169.29,169.18,169.26,1701.0,153.7548,153.7548,153.6549,153.7276,1701.0
2020-01-09 13:05:00,169.33,169.33,169.18,169.18,800.0,153.7911,153.7911,153.6549,153.6549,800.0
2020-01-09 13:10:00,169.14,169.35,169.14,169.35,1314.0,153.6186,153.8093,153.6186,153.8093,1314.0
2020-01-09 13:15:00,169.35,169.36,169.21,169.21,1775.0,153.8093,153.8184,153.6822,153.6822,1775.0
2020-01-09 13:20:00,169.15,169.15,169.01,169.02,800.0,153.6277,153.6277,153.5005,153.5096,800.0
2020-01-09 13:25:00,169.04,169.06,168.97,169.05,2200.0,153.5278,153.5459,153.4642,153.5368,2200.0
2020-01-09 13:30:00,169.04,169.05,168.98,169.01,1139.0,153.5278,153.5368,153.4733,153.5005,1139.0
2020-01-09 13:35:00,168.96,169.01,168.92,168.92,2201.0,153.4551,153.5005,153.4188,153.4188,2201.0
2020-01-09 13:40:00,168.91,168.91,168.81,168.81,732.0,153.4097,153.4097,153.3189,153.3189,732.0
2020-01-09 13:45:00,168.81,168.83,168.74,168.76,1198.0,153.3189,153.337,153.2553,153.2735,1198.0
2020-01-09 13:50:00,168.77,168.99,168.77,168.79,4969.0,153.2825,153.4823,153.2825,153.3007,4969.0
2020-01-09 13:55:00,168.74,168.77,168.69,168.77,2040.0,153.2553,153.2825,153.2099,153.2825,2040.0
2020-01-09 14:00:00,168.78,168.83,168.77,168.8,2010.0,153.2916,153.337,153.2825,153.3098,2010.0
2020-01-09 14:05:00,168.8,168.82,168.66,168.82,2200.0,153.3098,153.3279,153.1826,153.3279,2200.0
2020-01-09 14:10:00,168.84,168.85,168.74,168.76,2968.0,153.3461,153.3552,153.2553,153.2735,2968.0
2020-01-09 14:15:00,168.76,168.81,168.69,168.75,1931.0,153.2735,153.3189,153.2099,153.2644,1931.0
2020-01-09 14:20:00,168.79,168.82,168.75,168.8,1657.0,153.3007,153.3279,153.2644,153.3098,1657.0
2020-01-09 14:25:00,168.85,168.94,168.84,168.93,3941.0,153.3552,153.4369,153.3461,153.4279,3941.0
2020-01-09 14:30:00,168.98,168.98,168.89,168.96,1339.0,153.4733,153.4733,153.3915,153.4551,1339.0
2020-01-09 14:35:00,169.0,169.12,168.97,169.08,5277.0,153.4914,153.6004,153.4642,153.5641,5277.0
2020-01-09 14:40:00,169.1,169.15,169.05,169.11,2390.0,153.5823,153.6277,153.5368,153.5913,2390.0
2020-01-09 14:45:00,169.05,169.05,168.85,168.87,3629.0,153.5368,153.5368,153.3552,153.3734,3629.0
2020-01-09 14:50:00,168.85,168.85,168.69,168.7,6345.0,153.3552,153.3552,153.2099,153.219,6345.0
2020-01-09 14:55:00,168.71,168.87,168.66,168.8,3512.0,153.228,153.3734,153.1826,153.3098,3512.0
2020-01-09 15:00:00,168.8,168.84,168.75,168.78,3600.0,153.3098,153.3461,153.2644,153.2916,3600.0
2020-01-09 15:05:00,168.77,168.78,168.7,168.73,3034.0,153.2825,153.2916,153.219,153.2462,3034.0
2020-01-09 15:10:00,168.73,168.73,168.66,168.72,1100.0,153.2462,153.2462,153.1826,153.2371,1100.0
2020-01-09 15:15:00,168.72,168.95,168.71,168.88,3045.0,153.2371,153.446,153.228,153.3824,3045.0
2020-01-09 15:20:00,168.89,168.89,168.8,168.8,4254.0,153.3915,153.3915,153.3098,153.3098,4254.0
2020-01-09 15:25:00,168.82,168.91,168.81,168.88,3516.0,153.3279,153.4097,153.3189,153.3824,3516.0
2020-01-09 15:30:00,168.86,168.96,168.83,168.84,4955.0,153.3643,153.4551,153.337,153.3461,4955.0
2020-01-09 15:35:00,168.85,168.88,168.8,168.8,3688.0,153.3552,153.3824,153.3098,153.3098,3688.0
2020-01-09 15:40:00,168.8,168.91,168.77,168.89,4149.0,153.3098,153.4097,153.2825,153.3915,4149.0
2020-01-09 15:45:00,168.87,168.91,168.73,168.73,18724.0,153.3734,153.4097,153.2462,153.2462,18724.0
2020-01-09 15:50:00,168.82,168.94,168.8,168.88,17053.0,153.3279,153.4369,153.3098,153.3824,17053.0
2020-01-09 15:55:00,168.91,168.94,168.79,168.83,46784.0,153.4097,153.4369,153.3007,153.337,46784.0
2020-01-10 09:30:00,168.92,169.19,168.59,168.59,8841.0,153.4188,153.664,153.1191,153.1191,8841.0
2020-01-10 09:35:00,168.37,168.39,167.84,167.9,5394.0,152.9192,152.9374,152.4379,152.4924,5394.0
2020-01-10 09:40:00,167.87,168.17,167.85,167.85,2600.0,152.4651,152.7376,152.447,152.447,2600.0
2020-01-10 09:45:00,167.77,167.91,167.5,167.77,10090.0,152.3743,152.5015,152.1291,152.3743,10090.0
2020-01-10 09:50:00,167.88,168.3,167.81,168.16,4240.0,152.4742,152.8557,152.4106,152.7285,4240.0
2020-01-10 09:55:00,168.25,169.02,168.25,168.82,5580.0,152.8103,153.5096,152.8103,153.3279,5580.0
2020-01-10 10:00:00,168.82,169.28,168.8,169.12,4206.0,153.3279,153.7457,153.3098,153.6004,4206.0
2020-01-10 10:05:00,169.2,169.29,168.92,168.96,13911.0,153.6731,153.7548,153.4188,153.4551,13911.0
2020-01-10 10:10:00,168.98,169.03,168.78,168.87,2841.0,153.4733,153.5187,153.2916,153.3734,2841.0
2020-01-10 10:15:00,168.99,169.49,168.91,169.38,13736.0,153.4823,153.9365,153.4097,153.8366,13736.0
2020-01-10 10:20:00,169.38,169.58,169.3,169.42,5680.0,153.8366,154.0182,153.7639,153.8729,5680.0
2020-01-10 10:25:00,169.4,169.53,169.37,169.49,1425.0,153.8547,153.9728,153.8275,153.9365,1425.0
2020-01-10 10:30:00,169.46,169.49,169.23,169.3,15637.0,153.9092,153.9365,153.7003,153.7639,15637.0
2020-01-10 10:35:00,169.23,169.49,169.22,169.49,4845.0,153.7003,153.9365,153.6912,153.9365,4845.0
2020-01-10 10:40:00,169.52,169.62,169.49,169.51,3885.0,153.9637,154.0545,153.9365,153.9546,3885.0
2020-01-10 10:45:00,169.46,169.52,169.28,169.28,3573.0,153.9092,153.9637,153.7457,153.7457,3573.0
2020-01-10 10:50:00,169.21,169.44,169.15,169.4,9498.0,153.6822,153.8911,153.6277,153.8547,9498.0
2020-01-10 10:55:00,169.47,169.59,169.47,169.58,1800.0,153.9183,154.0273,153.9183,154.0182,1800.0
2020-01-10 11:00:00,169.58,169.6,169.45,169.5,2300.0,154.0182,154.0364,153.9001,153.9455,2300.0
2020-01-10 11:05:00,169.44,169.49,169.35,169.38,2769.0,153.8911,153.9365,153.8093,153.8366,2769.0
2020-01-10 11:10:00,169.41,169.65,169.38,169.64,2469.0,153.8638,154.0818,153.8366,154.0727,2469.0
2020-01-10 11:15:00,169.67,169.69,169.5,169.5,2850.0,154.0999,154.1181,153.9455,153.9455,2850.0
2020-01-10 11:20:00,169.53,169.61,169.49,169.5,1400.0,153.9728,154.0455,153.9365,153.9455,1400.0
2020-01-10 11:25:00,169.33,169.44,169.26,169.26,4028.0,153.7911,153.8911,153.7276,153.7276,4028.0
2020-01-10 11:30:00,169.33,169.34,169.15,169.2,10510.0,153.7911,153.8002,153.6277,153.6731,10510.0
2020-01-10 11:35:00,169.2,169.3,169.15,169.29,2958.0,153.6731,153.7639,153.6277,153.7548,2958.0
2020-01-10 11:40:00,169.29,169.39,169.17,169.17,6514.0,153.7548,153.8456,153.6458,153.6458,6514.0
2020-01-10 11:45:00,169.18,169.23,168.97,168.97,959.0,153.6549,153.7003,153.4642,153.4642,959.0
2020-01-10 11:50:00,168.92,169.17,168.91,169.17,1500.0,153.4188,153.6458,153.4097,153.6458,1500.0
2020-01-10 11:55:00,169.17,169.3,169.17,169.28,6100.0,153.6458,153.7639,153.6458,153.7457,6100.0
2020-01-10 12:00:00,169.24,169.24,169.15,169.19,9712.0,153.7094,153.7094,153.6277,153.664,9712.0
2020-01-10 12:05:00,169.22,169.27,169.08,169.1,6747.0,153.6912,153.7367,153.5641,153.5823,6747.0
2020-01-10 12:10:00,169.02,169.33,169.02,169.29,1174.0,153.5096,153.7911,153.5096,153.7548,1174.0
2020-01-10 12:15:00,169.21,169.27,169.2,169.27,800.0,153.6822,153.7367,153.6731,153.7367,800.0
2020-01-10 12:20:00,169.26,169.34,169.21,169.27,3949.0,153.7276,153.8002,153.6822,153.7367,3949.0
2020-01-10 12:25:00,169.21,169.5,169.21,169.5,2983.0,153.6822,153.9455,153.6822,153.9455,2983.0
2020-01-10 12:30:00,169.5,169.65,169.41,169.64,5608.0,153.9455,154.0818,153.8638,154.0727,5608.0
2020-01-10 12:35:00,169.62,169.69,169.57,169.69,2400.0,154.0545,154.1181,154.0091,154.1181,2400.0
2020-01-10 12:40:00,169.69,169.8,169.66,169.7,2211.0,154.1181,154.218,154.0909,154.1272,2211.0
2020-01-10 12:45:00,169.64,169.68,169.59,169.59,3561.0,154.0727,154.109,154.0273,154.0273,3561.0
2020-01-10 12:50:00,169.59,169.65,169.5,169.65,4197.0,154.0273,154.0818,153.9455,154.0818,4197.0
2020-01-10 12:55:00,169.64,169.66,169.53,169.57,1220.0,154.0727,154.0909,153.9728,154.0091,1220.0
2020-01-10 13:00:00,169.59,169.6,169.53,169.58,1305.0,154.0273,154.0364,153.9728,154.0182,1305.0
2020-01-10 13:05:00,169.55,169.63,169.55,169.63,1249.0,153.991,154.0636,153.991,154.0636,1249.0
2020-01-10 13:10:00,169.59,169.71,169.55,169.71,2000.0,154.0273,154.1363,153.991,154.1363,2000.0
2020-01-10 13:15:00,169.74,169.83,169.72,169.82,5549.0,154.1635,154.2453,154.1454,154.2362,5549.0
2020-01-10 13:20:00,169.81,169.81,169.77,169.79,1000.0,154.2271,154.2271,154.1908,154.2089,1000.0
2020-01-10 13:25:00,169.78,169.83,169.77,169.78,3906.0,154.1999,154.2453,154.1908,154.1999,3906.0
2020-01-10 13:30:00,169.8,169.83,169.75,169.83,1300.0,154.218,154.2453,154.1726,154.2453,1300.0
2020-01-10 13:35:00,169.89,169.89,169.74,169.76,1700.0,154.2998,154.2998,154.1635,154.1817,1700.0
2020-01-10 13:40:00,169.78,169.94,169.74,169.92,1084.0,154.1999,154.3452,154.1635,154.327,1084.0
2020-01-10 13:45:00,169.88,169.9,169.81,169.88,760.0,154.2907,154.3088,154.2271,154.2907,760.0
2020-01-10 13:50:00,169.9,169.92,169.84,169.84,1358.0,154.3088,154.327,154.2543,154.2543,1358.0
2020-01-10 13:55:00,169.88,169.89,169.83,169.83,1218.0,154.2907,154.2998,154.2453,154.2453,1218.0
2020-01-10 14:00:00,169.74,169.84,169.73,169.75,1732.0,154.1635,154.2543,154.1544,154.1726,1732.0
2020-01-10 14:05:00,169.75,169.9,169.67,169.9,2421.0,154.1726,154.3088,154.0999,154.3088,2421.0
2020-01-10 14:10:00,169.86,169.86,169.74,169.76,2000.0,154.2725,154.2725,154.1635,154.1817,2000.0
2020-01-10 14:15:00,169.72,169.81,169.72,169.81,2200.0,154.1454,154.2271,154.1454,154.2271,2200.0
2020-01-10 14:20:00,169.73,169.79,169.73,169.73,1531.0,154.1544,154.2089,154.1544,154.1544,1531.0
2020-01-10 14:25:00,169.73,169.74,169.7,169.72,1824.0,154.1544,154.1635,154.1272,154.1454,1824.0
2020-01-10 14:30:00,169.71,169.71,169.59,169.63,1239.0,154.1363,154.1363,154.0273,154.0636,1239.0
2020-01-10 14:35:00,169.64,169.64,169.5,169.53,6229.0,154.0727,154.0727,153.9455,153.9728,6229.0
2020-01-10 14:40:00,169.55,169.55,169.36,169.4,5942.0,153.991,153.991,153.8184,153.8547,5942.0
2020-01-10 14:45:00,169.41,169.49,169.38,169.46,1304.0,153.8638,153.9365,153.8366,153.9092,1304.0
2020-01-10 14:50:00,169.43,169.59,169.43,169.59,1900.0,153.882,154.0273,153.882,154.0273,1900.0
2020-01-10 14:55:00,169.59,169.64,169.53,169.55,2446.0,154.0273,154.0727,153.9728,153.991,2446.0
2020-01-10 15:00:00,169.52,169.52,169.32,169.36,3028.0,153.9637,153.9637,153.7821,153.8184,3028.0
2020-01-10 15:05:00,169.34,169.37,169.18,169.26,2748.0,153.8002,153.8275,153.6549,153.7276,2748.0
2020-01-10 15:10:00,169.28,169.33,169.17,169.23,3128.0,153.7457,153.7911,153.6458,153.7003,3128.0
2020-01-10 15:15:00,169.18,169.3,169.16,169.25,2100.0,153.6549,153.7639,153.6367,153.7185,2100.0
2020-01-10 15:20:00,169.18,169.25,169.15,169.25,2946.0,153.6549,153.7185,153.6277,153.7185,2946.0
2020-01-10 15:25:00,169.26,169.32,169.15,169.25,2500.0,153.7276,153.7821,153.6277,153.7185,2500.0
2020-01-10 15:30:00,169.25,169.25,169.08,169.08,5511.0,153.7185,153.7185,153.5641,153.5641,5511.0
2020-01-10 15:35:00,169.08,169.14,169.0,169.0,7453.0,153.5641,153.6186,153.4914,153.4914,7453.0
2020-01-10 15:40:00,169.0,169.04,168.81,168.97,7485.0,153.4914,153.5278,153.3189,153.4642,7485.0
2020-01-10 15:45:00,169.0,169.04,168.78,168.78,13762.0,153.4914,153.5278,153.2916,153.2916,13762.0
2020-01-10 15:50:00,168.68,169.23,168.68,169.04,11912.0,153.2008,153.7003,153.2008,153.5278,11912.0
2020-01-10 15:55:00,169.01,169.26,168.88,169.16,33946.0,153.5005,153.7276,153.3824,153.6367,33946.0
2020-01-13 09:30:00,169.82,169.82,169.02,169.13,6930.0,154.2362,154.2362,153.5096,153.6095,6930.0
2020-01-13 09:35:00,168.94,169.17,168.9,169.17,5194.0,153.4369,153.6458,153.4006,153.6458,5194.0
2020-01-13 09:40:00,169.18,169.53,169.07,169.44,2225.0,153.6549,153.9728,153.555,153.8911,2225.0
2020-01-13 09:45:00,169.56,169.69,169.51,169.67,1700.0,154.0,154.1181,153.9546,154.0999,1700.0
2020-01-13 09:50:00,169.59,169.65,169.58,169.64,1100.0,154.0273,154.0818,154.0182,154.0727,1100.0
2020-01-13 09:55:00,169.64,169.73,169.61,169.72,1184.0,154.0727,154.1544,154.0455,154.1454,1184.0
2020-01-13 10:00:00,169.61,169.61,169.42,169.51,1390.0,154.0455,154.0455,153.8729,153.9546,1390.0
2020-01-13 10:05:00,169.51,169.63,169.41,169.52,1770.0,153.9546,154.0636,153.8638,153.9637,1770.0
2020-01-13 10:10:00,169.61,169.62,169.43,169.43,2465.0,154.0455,154.0545,153.882,153.882,2465.0
2020-01-13 10:15:00,169.31,169.48,169.31,169.41,1540.0,153.773,153.9274,153.773,153.8638,1540.0
2020-01-13 10:20:00,169.4,169.66,169.4,169.66,1768.0,153.8547,154.0909,153.8547,154.0909,1768.0
2020-01-13 10:25:00,169.8,169.81,169.63,169.71,2343.0,154.218,154.2271,154.0636,154.1363,2343.0
2020-01-13 10:30:00,169.69,169.7,169.56,169.68,2877.0,154.1181,154.1272,154.0,154.109,2877.0
2020-01-13 10:35:00,169.56,169.96,169.56,169.77,3900.0,154.0,154.3633,154.0,154.1908,3900.0
2020-01-13 10:40:00,169.7,169.87,169.7,169.86,612.0,154.1272,154.2816,154.1272,154.2725,612.0
2020-01-13 10:45:00,169.87,169.99,169.87,169.94,1100.0,154.2816,154.3906,154.2816,154.3452,1100.0
2020-01-13 10:50:00,169.95,169.95,169.87,169.91,517.0,154.3543,154.3543,154.2816,154.3179,517.0
2020-01-13 10:55:00,169.87,169.94,169.85,169.9,1100.0,154.2816,154.3452,154.2634,154.3088,1100.0
2020-01-13 11:00:00,169.85,170.22,169.8,170.03,10888.0,154.2634,154.5995,154.218,154.4269,10888.0
2020-01-13 11:05:00,170.1,170.1,169.88,169.95,4428.0,154.4905,154.4905,154.2907,154.3543,4428.0
2020-01-13 11:10:00,169.88,169.94,169.78,169.92,3800.0,154.2907,154.3452,154.1999,154.327,3800.0
2020-01-13 11:15:00,169.94,170.12,169.93,170.09,1709.0,154.3452,154.5087,154.3361,154.4814,1709.0
2020-01-13 11:20:00,170.09,170.13,170.06,170.09,1100.0,154.4814,154.5177,154.4542,154.4814,1100.0
2020-01-13 11:25:00,170.04,170.38,170.04,170.21,5423.0,154.436,154.7448,154.436,154.5904,5423.0
2020-01-13 11:30:00,170.2,170.21,170.05,170.14,2860.0,154.5813,154.5904,154.4451,154.5268,2860.0
2020-01-13 11:35:00,170.1,170.24,170.1,170.24,600.0,154.4905,154.6176,154.4905,154.6176,600.0
2020-01-13 11:40:00,170.21,170.44,170.17,170.44,3514.0,154.5904,154.7993,154.5541,154.7993,3514.0
2020-01-13 11:45:00,170.4,170.44,170.34,170.37,2400.0,154.763,154.7993,154.7085,154.7357,2400.0
2020-01-13 11:50:00,170.38,170.57,170.38,170.47,5786.0,154.7448,154.9174,154.7448,154.8265,5786.0
2020-01-13 11:55:00,170.48,170.49,170.39,170.45,10685.0,154.8356,154.8447,154.7539,154.8084,10685.0
2020-01-13 12:00:00,170.5,170.53,170.38,170.44,4271.0,154.8538,154.881,154.7448,154.7993,4271.0
2020-01-13 12:05:00,170.49,170.73,170.46,170.72,4900.0,154.8447,155.0627,154.8175,155.0536,4900.0
2020-01-13 12:10:00,170.72,170.8,170.67,170.74,4306.0,155.0536,155.1263,155.0082,155.0718,4306.0
2020-01-13 12:15:00,170.75,170.76,170.66,170.66,1300.0,155.0808,155.0899,154.9991,154.9991,1300.0
2020-01-13 12:20:00,170.66,170.7,170.6,170.68,2584.0,154.9991,155.0354,154.9446,155.0173,2584.0
2020-01-13 12:25:00,170.66,170.7,170.53,170.53,2001.0,154.9991,155.0354,154.881,154.881,2001.0
2020-01-13 12:30:00,170.5,170.6,170.5,170.53,3519.0,154.8538,154.9446,154.8538,154.881,3519.0
2020-01-13 12:35:00,170.5,170.53,170.42,170.48,2998.0,154.8538,154.881,154.7811,154.8356,2998.0
2020-01-13 12:40:00,170.5,170.52,170.42,170.42,6029.0,154.8538,154.8719,154.7811,154.7811,6029.0
2020-01-13 12:45:00,170.46,170.47,170.42,170.45,3009.0,154.8175,154.8265,154.7811,154.8084,3009.0
2020-01-13 12:50:00,170.45,170.53,170.41,170.49,2899.0,154.8084,154.881,154.772,154.8447,2899.0
2020-01-13 12:55:00,170.46,170.47,170.39,170.39,2300.0,154.8175,154.8265,154.7539,154.7539,2300.0
2020-01-13 13:00:00,170.38,170.38,170.22,170.22,3100.0,154.7448,154.7448,154.5995,154.5995,3100.0
2020-01-13 13:05:00,170.2,170.32,170.18,170.28,5481.0,154.5813,154.6903,154.5631,154.654,5481.0
2020-01-13 13:10:00,170.3,170.3,170.14,170.14,2501.0,154.6721,154.6721,154.5268,154.5268,2501.0
2020-01-13 13:15:00,170.09,170.16,170.07,170.13,1497.0,154.4814,154.545,154.4632,154.5177,1497.0
2020-01-13 13:20:00,170.19,170.19,170.06,170.09,1400.0,154.5722,154.5722,154.4542,154.4814,1400.0
2020-01-13 13:25:00,170.05,170.06,169.98,170.0,2272.0,154.4451,154.4542,154.3815,154.3997,2272.0
2020-01-13 13:30:00,169.99,170.0,169.9,169.9,2958.0,154.3906,154.3997,154.3088,154.3088,2958.0
2020-01-13 13:35:00,169.93,169.97,169.89,169.94,900.0,154.3361,154.3724,154.2998,154.3452,900.0
2020-01-13 13:40:00,169.98,170.02,169.95,169.96,1165.0,154.3815,154.4178,154.3543,154.3633,1165.0
2020-01-13 13:45:00,169.97,170.03,169.95,169.97,1700.0,154.3724,154.4269,154.3543,154.3724,1700.0
2020-01-13 13:50:00,169.96,169.98,169.83,169.83,1200.0,154.3633,154.3815,154.2453,154.2453,1200.0
2020-01-13 13:55:00,169.86,169.86,169.79,169.83,3005.0,154.2725,154.2725,154.2089,154.2453,3005.0
2020-01-13 14:00:00,169.83,169.84,169.66,169.74,3255.0,154.2453,154.2543,154.0909,154.1635,3255.0
2020-01-13 14:05:00,169.83,169.86,169.75,169.86,4453.0,154.2453,154.2725,154.1726,154.2725,4453.0
2020-01-13 14:10:00,169.82,169.86,169.73,169.81,8337.0,154.2362,154.2725,154.1544,154.2271,8337.0
2020-01-13 14:15:00,169.75,169.75,169.7,169.73,1300.0,154.1726,154.1726,154.1272,154.1544,1300.0
2020-01-13 14:20:00,169.76,169.76,169.6,169.6,3453.0,154.1817,154.1817,154.0364,154.0364,3453.0
2020-01-13 14:25:00,169.6,169.63,169.55,169.59,2122.0,154.0364,154.0636,153.991,154.0273,2122.0
2020-01-13 14:30:00,169.61,169.67,169.59,169.65,3336.0,154.0455,154.0999,154.0273,154.0818,3336.0
2020-01-13 14:35:00,169.64,169.66,169.51,169.51,2272.0,154.0727,154.0909,153.9546,153.9546,2272.0
2020-01-13 14:40:00,169.52,169.62,169.5,169.5,3262.0,153.9637,154.0545,153.9455,153.9455,3262.0
2020-01-13 14:45:00,169.5,169.52,169.4,169.45,3074.0,153.9455,153.9637,153.8547,153.9001,3074.0
2020-01-13 14:50:00,169.44,169.47,169.41,169.43,1937.0,153.8911,153.9183,153.8638,153.882,1937.0
2020-01-13 14:55:00,169.44,169.45,169.37,169.38,3843.0,153.8911,153.9001,153.8275,153.8366,3843.0
2020-01-13 15:00:00,169.34,169.41,169.34,169.38,2200.0,153.8002,153.8638,153.8002,153.8366,2200.0
2020-01-13 15:05:00,169.32,169.43,169.29,169.38,5262.0,153.7821,153.882,153.7548,153.8366,5262.0
2020-01-13 15:10:00,169.38,169.38,169.31,169.34,2250.0,153.8366,153.8366,153.773,153.8002,2250.0
2020-01-13 15:15:00,169.31,169.32,169.24,169.24,2990.0,153.773,153.7821,153.7094,153.7094,2990.0
2020-01-13 15:20:00,169.24,169.27,169.19,169.27,3865.0,153.7094,153.7367,153.664,153.7367,3865.0
2020-01-13 15:25:00,169.27,169.29,169.21,169.25,2894.0,153.7367,153.7548,153.6822,153.7185,2894.0
2020-01-13 15:30:00,169.25,169.39,169.22,169.38,5169.0,153.7185,153.8456,153.6912,153.8366,5169.0
2020-01-13 15:35:00,169.38,169.38,169.24,169.25,4244.0,153.8366,153.8366,153.7094,153.7185,4244.0
2020-01-13 15:40:00,169.25,169.31,169.17,169.17,6830.0,153.7185,153.773,153.6458,153.6458,6830.0
2020-01-13 15:45:00,169.17,169.28,169.09,169.27,10511.0,153.6458,153.7457,153.5732,153.7367,10511.0
2020-01-13 15:50:00,169.27,169.49,169.21,169.43,14313.0,153.7367,153.9365,153.6822,153.882,14313.0
2020-01-13 15:55:00,169.41,169.78,169.34,169.69,46804.0,153.8638,154.1999,153.8002,154.1181,46804.0
2020-01-14 09:30:00,169.73,169.73,169.1,169.11,8845.0,154.1544,154.1544,153.5823,153.5913,8845.0
2020-01-14 09:35:00,169.38,169.71,169.14,169.67,2900.0,153.8366,154.1363,153.6186,154.0999,2900.0
2020-01-14 09:40:00,169.67,169.71,169.44,169.59,1016.0,154.0999,154.1363,153.8911,154.0273,1016.0
2020-01-14 09:45:00,169.69,169.83,169.69,169.82,1000.0,154.1181,154.2453,154.1181,154.2362,1000.0
2020-01-14 09:50:00,169.8,169.87,169.6,169.86,2056.0,154.218,154.2816,154.0364,154.2725,2056.0
2020-01-14 09:55:00,169.83,170.13,169.76,170.03,2200.0,154.2453,154.5177,154.1817,154.4269,2200.0
2020-01-14 10:00:00,170.07,170.29,170.07,170.13,2200.0,154.4632,154.6631,154.4632,154.5177,2200.0
2020-01-14 10:05:00,170.12,170.12,169.75,169.83,1900.0,154.5087,154.5087,154.1726,154.2453,1900.0
2020-01-14 10:10:00,169.84,169.95,169.78,169.95,3283.0,154.2543,154.3543,154.1999,154.3543,3283.0
2020-01-14 10:15:00,169.9,169.97,169.8,169.94,2411.0,154.3088,154.3724,154.218,154.3452,2411.0
2020-01-14 10:20:00,169.82,169.89,169.76,169.86,7660.0,154.2362,154.2998,154.1817,154.2725,7660.0
2020-01-14 10:25:00,169.86,169.93,169.75,169.93,1946.0,154.2725,154.3361,154.1726,154.3361,1946.0
2020-01-14 10:30:00,169.96,170.05,169.94,169.94,6974.0,154.3633,154.4451,154.3452,154.3452,6974.0
2020-01-14 10:35:00,169.89,170.06,169.81,169.83,3277.0,154.2998,154.4542,154.2271,154.2453,3277.0
2020-01-14 10:40:00,169.76,169.87,169.64,169.81,3007.0,154.1817,154.2816,154.0727,154.2271,3007.0
2020-01-14 10:45:00,169.77,169.89,169.77,169.81,2369.0,154.1908,154.2998,154.1908,154.2271,2369.0
2020-01-14 10:50:00,169.66,169.81,169.6,169.68,3452.0,154.0909,154.2271,154.0364,154.109,3452.0
2020-01-14 10:55:00,169.68,169.88,169.54,169.84,3051.0,154.109,154.2907,153.9819,154.2543,3051.0
2020-01-14 11:00:00,169.88,169.93,169.77,169.79,1700.0,154.2907,154.3361,154.1908,154.2089,1700.0
2020-01-14 11:05:00,169.77,170.09,169.77,170.03,3300.0,154.1908,154.4814,154.1908,154.4269,3300.0
2020-01-14 11:10:00,170.04,170.27,170.03,170.13,3701.0,154.436,154.6449,154.4269,154.5177,3701.0
2020-01-14 11:15:00,170.14,170.31,170.14,170.21,2228.0,154.5268,154.6812,154.5268,154.5904,2228.0
2020-01-14 11:20:00,170.22,170.28,170.18,170.18,1634.0,154.5995,154.654,154.5631,154.5631,1634.0
2020-01-14 11:25:00,170.21,170.22,169.9,169.98,3220.0,154.5904,154.5995,154.3088,154.3815,3220.0
2020-01-14 11:30:00,169.98,170.08,169.97,169.97,2000.0,154.3815,154.4723,154.3724,154.3724,2000.0
2020-01-14 11:35:00,170.01,170.21,170.0,170.19,2336.0,154.4087,154.5904,154.3997,154.5722,2336.0
2020-01-14 11:40:00,170.29,170.29,170.06,170.06,3100.0,154.6631,154.6631,154.4542,154.4542,3100.0
2020-01-14 11:45:00,170.04,170.11,170.04,170.05,1300.0,154.436,154.4996,154.436,154.4451,1300.0
2020-01-14 11:50:00,170.08,170.08,170.0,170.05,600.0,154.4723,154.4723,154.3997,154.4451,600.0
2020-01-14 11:55:00,170.06,170.12,170.01,170.01,2096.0,154.4542,154.5087,154.4087,154.4087,2096.0
2020-01-14 12:00:00,170.02,170.06,169.98,170.04,1960.0,154.4178,154.4542,154.3815,154.436,1960.0
2020-01-14 12:05:00,169.99,170.02,169.98,170.0,835.0,154.3906,154.4178,154.3815,154.3997,835.0
2020-01-14 12:10:00,169.96,169.97,169.92,169.93,1200.0,154.3633,154.3724,154.327,154.3361,1200.0
2020-01-14 12:15:00,169.97,170.07,169.95,170.06,1200.0,154.3724,154.4632,154.3543,154.4542,1200.0
2020-01-14 12:20:00,170.03,170.11,170.03,170.03,1210.0,154.4269,154.4996,154.4269,154.4269,1210.0
2020-01-14 12:25:00,170.05,170.05,169.95,170.04,1305.0,154.4451,154.4451,154.3543,154.436,1305.0
2020-01-14 12:30:00,170.08,170.1,170.05,170.05,700.0,154.4723,154.4905,154.4451,154.4451,700.0
2020-01-14 12:35:00,170.07,170.13,170.04,170.06,3415.0,154.4632,154.5177,154.436,154.4542,3415.0
2020-01-14 12:40:00,169.97,170.02,169.96,170.02,600.0,154.3724,154.4178,154.3633,154.4178,600.0
2020-01-14 12:45:00,170.05,170.15,170.03,170.12,2562.0,154.4451,154.5359,154.4269,154.5087,2562.0
2020-01-14 12:50:00,170.11,170.14,170.04,170.09,2157.0,154.4996,154.5268,154.436,154.4814,2157.0
2020-01-14 12:55:00,170.08,170.08,169.98,169.99,2400.0,154.4723,154.4723,154.3815,154.3906,2400.0
2020-01-14 13:00:00,170.05,170.1,170.02,170.06,2200.0,154.4451,154.4905,154.4178,154.4542,2200.0
2020-01-14 13:05:00,170.0,170.03,169.95,169.98,3658.0,154.3997,154.4269,154.3543,154.3815,3658.0
2020-01-14 13:10:00,170.01,170.01,169.85,169.85,4207.0,154.4087,154.4087,154.2634,154.2634,4207.0
2020-01-14 13:15:00,169.9,170.08,169.9,170.01,2173.0,154.3088,154.4723,154.3088,154.4087,2173.0
2020-01-14 13:20:00,170.04,170.04,169.91,169.92,2176.0,154.436,154.436,154.3179,154.327,2176.0
2020-01-14 13:25:00,169.94,169.94,169.83,169.84,2401.0,154.3452,154.3452,154.2453,154.2543,2401.0
2020-01-14 13:30:00,169.87,169.95,169.86,169.9,1911.0,154.2816,154.3543,154.2725,154.3088,1911.0
2020-01-14 13:35:00,169.9,169.93,169.17,169.71,4990.0,154.3088,154.3361,153.6458,154.1363,4990.0
2020-01-14 13:40:00,169.78,169.82,169.44,169.58,2900.0,154.1999,154.2362,153.8911,154.0182,2900.0
2020-01-14 13:45:00,169.48,169.56,169.29,169.46,2652.0,153.9274,154.0,153.7548,153.9092,2652.0
2020-01-14 13:50:00,169.48,169.72,169.48,169.68,1000.0,153.9274,154.1454,153.9274,154.109,1000.0
2020-01-14 13:55:00,169.67,169.71,169.53,169.53,1652.0,154.0999,154.1363,153.9728,153.9728,1652.0
2020-01-14 14:00:00,169.46,169.55,169.2,169.35,2656.0,153.9092,153.991,153.6731,153.8093,2656.0
2020-01-14 14:05:00,169.34,169.34,169.17,169.17,1619.0,153.8002,153.8002,153.6458,153.6458,1619.0
2020-01-14 14:10:00,169.22,169.24,168.9,169.02,3833.0,153.6912,153.7094,153.4006,153.5096,3833.0
2020-01-14 14:15:00,168.98,169.12,168.95,168.95,2045.0,153.4733,153.6004,153.446,153.446,2045.0
2020-01-14 14:20:00,168.96,169.07,168.89,168.92,2325.0,153.4551,153.555,153.3915,153.4188,2325.0
2020-01-14 14:25:00,168.93,169.13,168.89,169.0,2302.0,153.4279,153.6095,153.3915,153.4914,2302.0
2020-01-14 14:30:00,169.0,169.05,168.93,169.05,2350.0,153.4914,153.5368,153.4279,153.5368,2350.0
2020-01-14 14:35:00,169.1,169.17,169.05,169.12,1751.0,153.5823,153.6458,153.5368,153.6004,1751.0
2020-01-14 14:40:00,169.13,169.22,169.08,169.12,2881.0,153.6095,153.6912,153.5641,153.6004,2881.0
2020-01-14 14:45:00,169.1,169.16,169.07,169.07,1600.0,153.5823,153.6367,153.555,153.555,1600.0
2020-01-14 14:50:00,169.08,169.14,169.0,169.08,2011.0,153.5641,153.6186,153.4914,153.5641,2011.0
2020-01-14 14:55:00,169.08,169.15,168.94,168.94,3026.0,153.5641,153.6277,153.4369,153.4369,3026.0
2020-01-14 15:00:00,169.05,169.16,169.01,169.01,2795.0,153.5368,153.6367,153.5005,153.5005,2795.0
2020-01-14 15:05:00,168.99,169.16,168.94,168.96,3439.0,153.4823,153.6367,153.4369,153.4551,3439.0
2020-01-14 15:10:00,168.95,168.95,168.73,168.77,3240.0,153.446,153.446,153.2462,153.2825,3240.0
2020-01-14 15:15:00,168.84,168.84,168.69,168.74,3747.0,153.3461,153.3461,153.2099,153.2553,3747.0
2020-01-14 15:20:00,168.75,168.97,168.74,168.97,3212.0,153.2644,153.4642,153.2553,153.4642,3212.0
2020-01-14 15:25:00,169.0,169.0,168.6,168.68,2837.0,153.4914,153.4914,153.1281,153.2008,2837.0
2020-01-14 15:30:00,168.66,168.73,168.54,168.58,31822.0,153.1826,153.2462,153.0736,153.11,31822.0
2020-01-14 15:35:00,168.64,168.64,168.39,168.5,9056.0,153.1645,153.1645,152.9374,153.0373,9056.0
2020-01-14 15:40:00,168.57,168.69,168.34,168.34,4891.0,153.1009,153.2099,152.892,152.892,4891.0
2020-01-14 15:45:00,168.4,168.58,168.3,168.3,20092.0,152.9465,153.11,152.8557,152.8557,20092.0
2020-01-14 15:50:00,168.23,168.23,167.91,168.03,10806.0,152.7921,152.7921,152.5015,152.6104,10806.0
2020-01-14 15:55:00,168.07,168.47,168.06,168.37,21607.0,152.6468,153.0101,152.6377,152.9192,21607.0
2020-01-15 09:30:00,167.46,167.71,167.03,167.25,18432.0,152.0928,152.3198,151.7022,151.902,18432.0
2020-01-15 09:35:00,167.25,168.17,167.02,168.17,17857.0,151.902,152.7376,151.6931,152.7376,17857.0
2020-01-15 09:40:00,168.16,168.57,168.16,168.57,1100.0,152.7285,153.1009,152.7285,153.1009,1100.0
2020-01-15 09:45:00,168.57,168.81,168.33,168.71,3530.0,153.1009,153.3189,152.8829,153.228,3530.0
2020-01-15 09:50:00,168.79,169.19,168.68,168.87,7996.0,153.3007,153.664,153.2008,153.3734,7996.0
2020-01-15 09:55:00,168.69,169.02,168.68,168.93,2683.0,153.2099,153.5096,153.2008,153.4279,2683.0
2020-01-15 10:00:00,169.03,169.13,168.81,168.81,2441.0,153.5187,153.6095,153.3189,153.3189,2441.0
2020-01-15 10:05:00,168.81,168.81,168.52,168.52,1515.0,153.3189,153.3189,153.0555,153.0555,1515.0
2020-01-15 10:10:00,168.71,168.98,168.63,168.63,5381.0,153.228,153.4733,153.1554,153.1554,5381.0
2020-01-15 10:15:00,168.66,168.66,168.35,168.35,1681.0,153.1826,153.1826,152.9011,152.9011,1681.0
2020-01-15 10:20:00,168.5,168.58,168.34,168.58,8644.0,153.0373,153.11,152.892,153.11,8644.0
2020-01-15 10:25:00,168.61,168.73,168.58,168.73,1300.0,153.1372,153.2462,153.11,153.2462,1300.0
2020-01-15 10:30:00,168.71,168.81,168.6,168.63,4400.0,153.228,153.3189,153.1281,153.1554,4400.0
2020-01-15 10:35:00,168.64,168.94,168.64,168.72,6493.0,153.1645,153.4369,153.1645,153.2371,6493.0
2020-01-15 10:40:00,168.71,168.89,168.7,168.78,4892.0,153.228,153.3915,153.219,153.2916,4892.0
2020-01-15 10:45:00,168.78,168.79,168.76,168.76,493.0,153.2916,153.3007,153.2735,153.2735,493.0
2020-01-15 10:50:00,168.91,169.01,168.79,168.95,2244.0,153.4097,153.5005,153.3007,153.446,2244.0
2020-01-15 10:55:00,169.04,169.1,169.0,169.08,2692.0,153.5278,153.5823,153.4914,153.5641,2692.0
2020-01-15 11:00:00,169.11,169.25,169.03,169.25,13104.0,153.5913,153.7185,153.5187,153.7185,13104.0
2020-01-15 11:05:00,169.25,169.28,168.89,168.89,2729.0,153.7185,153.7457,153.3915,153.3915,2729.0
2020-01-15 11:10:00,168.89,168.89,168.75,168.88,2087.0,153.3915,153.3915,153.2644,153.3824,2087.0
2020-01-15 11:15:00,168.81,168.98,168.74,168.89,1100.0,153.3189,153.4733,153.2553,153.3915,1100.0
2020-01-15 11:20:00,168.94,168.97,168.88,168.88,1100.0,153.4369,153.4642,153.3824,153.3824,1100.0
2020-01-15 11:25:00,168.81,168.97,168.79,168.91,4949.0,153.3189,153.4642,153.3007,153.4097,4949.0
2020-01-15 11:30:00,168.87,169.17,168.87,169.11,2400.0,153.3734,153.6458,153.3734,153.5913,2400.0
2020-01-15 11:35:00,169.15,169.32,169.15,169.31,2729.0,153.6277,153.7821,153.6277,153.773,2729.0
2020-01-15 11:40:00,169.38,169.48,169.38,169.41,1428.0,153.8366,153.9274,153.8366,153.8638,1428.0
2020-01-15 11:45:00,169.31,169.43,169.27,169.34,2124.0,153.773,153.882,153.7367,153.8002,2124.0
2020-01-15 11:50:00,169.34,169.34,169.09,169.09,2519.0,153.8002,153.8002,153.5732,153.5732,2519.0
2020-01-15 11:55:00,169.11,169.19,168.89,168.92,3472.0,153.5913,153.664,153.3915,153.4188,3472.0
2020-01-15 12:00:00,168.96,169.27,168.93,169.14,6339.0,153.4551,153.7367,153.4279,153.6186,6339.0
2020-01-15 12:05:00,169.17,169.2,168.91,168.91,4404.0,153.6458,153.6731,153.4097,153.4097,4404.0
2020-01-15 12:10:00,168.84,169.0,168.84,168.92,2297.0,153.3461,153.4914,153.3461,153.4188,2297.0
2020-01-15 12:15:00,168.92,168.92,168.68,168.69,3001.0,153.4188,153.4188,153.2008,153.2099,3001.0
2020-01-15 12:20:00,168.65,168.79,168.65,168.78,2739.0,153.1735,153.3007,153.1735,153.2916,2739.0
2020-01-15 12:25:00,168.76,168.82,168.75,168.81,2312.0,153.2735,153.3279,153.2644,153.3189,2312.0
2020-01-15 12:30:00,168.78,168.88,168.74,168.82,2700.0,153.2916,153.3824,153.2553,153.3279,2700.0
2020-01-15 12:35:00,168.83,169.01,168.79,168.94,2727.0,153.337,153.5005,153.3007,153.4369,2727.0
2020-01-15 12:40:00,168.94,168.94,168.87,168.87,951.0,153.4369,153.4369,153.3734,153.3734,951.0
2020-01-15 12:45:00,168.83,168.88,168.58,168.58,2200.0,153.337,153.3824,153.11,153.11,2200.0
2020-01-15 12:50:00,168.6,168.62,168.5,168.62,3492.0,153.1281,153.1463,153.0373,153.1463,3492.0
2020-01-15 12:55:00,168.58,168.61,168.44,168.44,2281.0,153.11,153.1372,152.9828,152.9828,2281.0
2020-01-15 13:00:00,168.4,168.53,168.33,168.49,3232.0,152.9465,153.0646,152.8829,153.0282,3232.0
2020-01-15 13:05:00,168.45,168.51,168.32,168.36,1920.0,152.9919,153.0464,152.8738,152.9102,1920.0
2020-01-15 13:10:00,168.43,168.49,168.41,168.49,1000.0,152.9737,153.0282,152.9556,153.0282,1000.0
2020-01-15 13:15:00,168.53,168.54,168.49,168.51,1655.0,153.0646,153.0736,153.0282,153.0464,1655.0
2020-01-15 13:20:00,168.6,168.6,168.28,168.38,3162.0,153.1281,153.1281,152.8375,152.9283,3162.0
2020-01-15 13:25:00,168.31,168.38,168.31,168.37,1300.0,152.8647,152.9283,152.8647,152.9192,1300.0
2020-01-15 13:30:00,168.4,168.43,168.27,168.41,3500.0,152.9465,152.9737,152.8284,152.9556,3500.0
2020-01-15 13:35:00,168.43,168.54,168.43,168.52,1971.0,152.9737,153.0736,152.9737,153.0555,1971.0
2020-01-15 13:40:00,168.63,168.67,168.57,168.57,917.0,153.1554,153.1917,153.1009,153.1009,917.0
2020-01-15 13:45:00,168.62,168.63,168.54,168.61,2471.0,153.1463,153.1554,153.0736,153.1372,2471.0
2020-01-15 13:50:00,168.61,168.79,168.46,168.46,11551.0,153.1372,153.3007,153.001,153.001,11551.0
2020-01-15 13:55:00,168.46,168.46,168.32,168.37,2386.0,153.001,153.001,152.8738,152.9192,2386.0
2020-01-15 14:00:00,168.37,168.37,168.22,168.22,2500.0,152.9192,152.9192,152.783,152.783,2500.0
2020-01-15 14:05:00,168.2,168.41,168.19,168.37,1209.0,152.7648,152.9556,152.7558,152.9192,1209.0
2020-01-15 14:10:00,168.45,168.58,168.45,168.53,1917.0,152.9919,153.11,152.9919,153.0646,1917.0
2020-01-15 14:15:00,168.65,168.65,168.51,168.51,900.0,153.1735,153.1735,153.0464,153.0464,900.0
2020-01-15 14:20:00,168.73,168.73,168.63,168.63,2566.0,153.2462,153.2462,153.1554,153.1554,2566.0
2020-01-15 14:25:00,168.66,168.76,168.66,168.73,1000.0,153.1826,153.2735,153.1826,153.2462,1000.0
2020-01-15 14:30:00,168.8,168.81,168.76,168.81,1732.0,153.3098,153.3189,153.2735,153.3189,1732.0
2020-01-15 14:35:00,168.81,168.87,168.78,168.78,1279.0,153.3189,153.3734,153.2916,153.2916,1279.0
2020-01-15 14:40:00,168.77,168.79,168.75,168.77,1710.0,153.2825,153.3007,153.2644,153.2825,1710.0
2020-01-15 14:45:00,168.77,168.95,168.76,168.88,1049.0,153.2825,153.446,153.2735,153.3824,1049.0
2020-01-15 14:50:00,168.87,168.87,168.77,168.8,1200.0,153.3734,153.3734,153.2825,153.3098,1200.0
2020-01-15 14:55:00,168.83,168.84,168.65,168.66,2047.0,153.337,153.3461,153.1735,153.1826,2047.0
2020-01-15 15:00:00,168.64,168.64,168.41,168.41,2287.0,153.1645,153.1645,152.9556,152.9556,2287.0
2020-01-15 15:05:00,168.44,168.49,168.35,168.35,3864.0,152.9828,153.0282,152.9011,152.9011,3864.0
2020-01-15 15:10:00,168.42,168.46,168.32,168.42,2486.0,152.9647,153.001,152.8738,152.9647,2486.0
2020-01-15 15:15:00,168.4,168.49,168.34,168.47,3140.0,152.9465,153.0282,152.892,153.0101,3140.0
2020-01-15 15:20:00,168.47,168.47,168.39,168.45,2026.0,153.0101,153.0101,152.9374,152.9919,2026.0
2020-01-15 15:25:00,168.45,168.45,168.19,168.38,3776.0,152.9919,152.9919,152.7558,152.9283,3776.0
2020-01-15 15:30:00,168.38,168.41,168.04,168.06,5025.0,152.9283,152.9556,152.6195,152.6377,5025.0
2020-01-15 15:35:00,168.06,168.34,168.05,168.18,8565.0,152.6377,152.892,152.6286,152.7467,8565.0
2020-01-15 15:40:00,168.19,168.22,168.0,168.06,8870.0,152.7558,152.783,152.5832,152.6377,8870.0
2020-01-15 15:45:00,168.06,168.3,168.05,168.12,13875.0,152.6377,152.8557,152.6286,152.6922,13875.0
2020-01-15 15:50:00,168.15,168.26,168.03,168.09,23264.0,152.7194,152.8193,152.6104,152.6649,23264.0
2020-01-15 15:55:00,168.11,168.38,168.06,168.33,32411.0,152.6831,152.9283,152.6377,152.8829,32411.0
2020-01-16 09:30:00,169.34,170.18,169.34,170.18,9112.0,153.8002,154.5631,153.8002,154.5631,9112.0
2020-01-16 09:35:00,170.25,170.25,170.01,170.09,2023.0,154.6267,154.6267,154.4087,154.4814,2023.0
2020-01-16 09:40:00,170.71,170.95,170.5,170.58,9000.0,155.0445,155.2625,154.8538,154.9264,9000.0
2020-01-16 09:45:00,170.7,170.78,170.2,170.26,5214.0,155.0354,155.1081,154.5813,154.6358,5214.0
2020-01-16 09:50:00,170.28,170.29,170.09,170.26,2900.0,154.654,154.6631,154.4814,154.6358,2900.0
2020-01-16 09:55:00,170.26,170.55,170.18,170.55,7019.0,154.6358,154.8992,154.5631,154.8992,7019.0
2020-01-16 10:00:00,170.61,170.61,170.02,170.02,2974.0,154.9537,154.9537,154.4178,154.4178,2974.0
2020-01-16 10:05:00,170.04,170.45,170.04,170.31,4170.0,154.436,154.8084,154.436,154.6812,4170.0
2020-01-16 10:10:00,170.16,170.36,170.16,170.25,1601.0,154.545,154.7266,154.545,154.6267,1601.0
2020-01-16 10:15:00,170.19,170.31,170.06,170.06,6332.0,154.5722,154.6812,154.4542,154.4542,6332.0
2020-01-16 10:20:00,170.14,170.24,170.06,170.17,4293.0,154.5268,154.6176,154.4542,154.5541,4293.0
2020-01-16 10:25:00,170.08,170.46,170.08,170.22,2500.0,154.4723,154.8175,154.4723,154.5995,2500.0
2020-01-16 10:30:00,170.25,170.39,170.2,170.34,3425.0,154.6267,154.7539,154.5813,154.7085,3425.0
2020-01-16 10:35:00,170.39,170.61,170.33,170.39,1911.0,154.7539,154.9537,154.6994,154.7539,1911.0
2020-01-16 10:40:00,170.49,170.65,170.49,170.55,900.0,154.8447,154.99,154.8447,154.8992,900.0
2020-01-16 10:45:00,170.51,170.55,170.33,170.49,2900.0,154.8629,154.8992,154.6994,154.8447,2900.0
2020-01-16 10:50:00,170.52,170.52,170.41,170.49,1203.0,154.8719,154.8719,154.772,154.8447,1203.0
2020-01-16 10:55:00,170.49,170.56,170.42,170.49,2103.0,154.8447,154.9083,154.7811,154.8447,2103.0
2020-01-16 11:00:00,170.5,170.52,170.31,170.47,2400.0,154.8538,154.8719,154.6812,154.8265,2400.0
2020-01-16 11:05:00,170.5,170.71,170.5,170.71,1800.0,154.8538,155.0445,154.8538,155.0445,1800.0
2020-01-16 11:10:00,170.72,170.72,170.26,170.53,3662.0,155.0536,155.0536,154.6358,154.881,3662.0
2020-01-16 11:15:00,170.39,170.56,170.39,170.51,3472.0,154.7539,154.9083,154.7539,154.8629,3472.0
2020-01-16 11:20:00,170.51,170.53,170.48,170.5,1784.0,154.8629,154.881,154.8356,154.8538,1784.0
2020-01-16 11:25:00,170.68,170.7,170.6,170.65,1911.0,155.0173,155.0354,154.9446,154.99,1911.0
2020-01-16 11:30:00,170.75,170.81,170.5,170.71,7647.0,155.0808,155.1353,154.8538,155.0445,7647.0
2020-01-16 11:35:00,170.76,170.95,170.76,170.84,1938.0,155.0899,155.2625,155.0899,155.1626,1938.0
2020-01-16 11:40:00,170.9,170.99,170.82,170.83,3326.0,155.2171,155.2988,155.1444,155.1535,3326.0
2020-01-16 11:45:00,170.78,170.98,170.78,170.95,1911.0,155.1081,155.2897,155.1081,155.2625,1911.0
2020-01-16 11:50:00,170.93,171.09,170.9,170.97,2230.0,155.2443,155.3896,155.2171,155.2807,2230.0
2020-01-16 11:55:00,171.0,171.0,170.8,170.94,2707.0,155.3079,155.3079,155.1263,155.2534,2707.0
2020-01-16 12:00:00,171.03,171.1,170.96,170.96,1800.0,155.3351,155.3987,155.2716,155.2716,1800.0
2020-01-16 12:05:00,171.0,171.06,170.96,170.99,2286.0,155.3079,155.3624,155.2716,155.2988,2286.0
2020-01-16 12:10:00,171.02,171.09,170.96,171.09,1700.0,155.3261,155.3896,155.2716,155.3896,1700.0
2020-01-16 12:15:00,171.03,171.08,170.79,170.79,1900.0,155.3351,155.3806,155.1172,155.1172,1900.0
2020-01-16 12:20:00,170.83,170.95,170.79,170.95,3230.0,155.1535,155.2625,155.1172,155.2625,3230.0
2020-01-16 12:25:00,170.94,171.08,170.92,171.03,2150.0,155.2534,155.3806,155.2352,155.3351,2150.0
2020-01-16 12:30:00,171.09,171.34,171.08,171.29,2850.0,155.3896,155.6167,155.3806,155.5713,2850.0
2020-01-16 12:35:00,171.28,171.35,171.18,171.3,3393.0,155.5622,155.6258,155.4714,155.5804,3393.0
2020-01-16 12:40:00,171.3,171.3,171.21,171.23,1802.0,155.5804,155.5804,155.4986,155.5168,1802.0
2020-01-16 12:45:00,171.28,171.4,171.26,171.32,3363.0,155.5622,155.6712,155.544,155.5985,3363.0
2020-01-16 12:50:00,171.31,171.47,171.3,171.37,3708.0,155.5894,155.7348,155.5804,155.6439,3708.0
2020-01-16 12:55:00,171.51,171.51,171.44,171.45,1500.0,155.7711,155.7711,155.7075,155.7166,1500.0
2020-01-16 13:00:00,171.45,171.46,171.3,171.37,1484.0,155.7166,155.7257,155.5804,155.6439,1484.0
2020-01-16 13:05:00,171.39,171.43,171.35,171.35,1907.0,155.6621,155.6984,155.6258,155.6258,1907.0
2020-01-16 13:10:00,171.32,171.33,171.18,171.19,3180.0,155.5985,155.6076,155.4714,155.4805,3180.0
2020-01-16 13:15:00,171.18,171.18,171.06,171.06,1651.0,155.4714,155.4714,155.3624,155.3624,1651.0
2020-01-16 13:20:00,171.0,171.06,170.98,171.06,1000.0,155.3079,155.3624,155.2897,155.3624,1000.0
2020-01-16 13:25:00,171.0,171.01,170.8,170.82,4500.0,155.3079,155.317,155.1263,155.1444,4500.0
2020-01-16 13:30:00,170.7,170.78,170.7,170.74,1650.0,155.0354,155.1081,155.0354,155.0718,1650.0
2020-01-16 13:35:00,170.8,170.85,170.71,170.79,2375.0,155.1263,155.1717,155.0445,155.1172,2375.0
2020-01-16 13:40:00,170.72,170.83,170.65,170.65,3320.0,155.0536,155.1535,154.99,154.99,3320.0
2020-01-16 13:45:00,170.67,170.79,170.56,170.62,9099.0,155.0082,155.1172,154.9083,154.9628,9099.0
2020-01-16 13:50:00,170.65,170.65,170.47,170.5,9175.0,154.99,154.99,154.8265,154.8538,9175.0
2020-01-16 13:55:00,170.49,170.66,170.49,170.66,2800.0,154.8447,154.9991,154.8447,154.9991,2800.0
2020-01-16 14:00:00,170.67,170.79,170.66,170.69,2100.0,155.0082,155.1172,154.9991,155.0263,2100.0
2020-01-16 14:05:00,170.7,171.02,170.7,170.87,10702.0,155.0354,155.3261,155.0354,155.1898,10702.0
2020-01-16 14:10:00,170.8,170.94,170.79,170.89,1100.0,155.1263,155.2534,155.1172,155.208,1100.0
2020-01-16 14:15:00,170.95,170.95,170.9,170.95,1597.0,155.2625,155.2625,155.2171,155.2625,1597.0
2020-01-16 14:20:00,171.0,171.08,170.95,170.95,2657.0,155.3079,155.3806,155.2625,155.2625,2657.0
2020-01-16 14:25:00,170.94,171.03,170.85,170.85,1800.0,155.2534,155.3351,155.1717,155.1717,1800.0
2020-01-16 14:30:00,170.84,170.95,170.67,170.9,22436.0,155.1626,155.2625,155.0082,155.2171,22436.0
2020-01-16 14:35:00,170.95,171.12,170.88,171.12,3597.0,155.2625,155.4169,155.1989,155.4169,3597.0
2020-01-16 14:40:00,171.05,171.05,170.82,170.82,3500.0,155.3533,155.3533,155.1444,155.1444,3500.0
2020-01-16 14:45:00,170.8,170.87,170.73,170.78,2612.0,155.1263,155.1898,155.0627,155.1081,2612.0
2020-01-16 14:50:00,170.83,170.96,170.83,170.92,3400.0,155.1535,155.2716,155.1535,155.2352,3400.0
2020-01-16 14:55:00,170.91,171.07,170.91,170.97,1823.0,155.2262,155.3715,155.2262,155.2807,1823.0
2020-01-16 15:00:00,170.96,171.12,170.94,171.07,3152.0,155.2716,155.4169,155.2534,155.3715,3152.0
2020-01-16 15:05:00,171.1,171.11,170.94,171.06,3255.0,155.3987,155.4078,155.2534,155.3624,3255.0
2020-01-16 15:10:00,171.06,171.11,171.02,171.07,2959.0,155.3624,155.4078,155.3261,155.3715,2959.0
2020-01-16 15:15:00,171.09,171.17,171.04,171.17,2700.0,155.3896,155.4623,155.3442,155.4623,2700.0
2020-01-16 15:20:00,171.16,171.19,171.14,171.16,4505.0,155.4532,155.4805,155.435,155.4532,4505.0
2020-01-16 15:25:00,171.18,171.35,171.18,171.27,2781.0,155.4714,155.6258,155.4714,155.5531,2781.0
2020-01-16 15:30:00,171.3,171.45,171.29,171.42,6428.0,155.5804,155.7166,155.5713,155.6894,6428.0
2020-01-16 15:35:00,171.44,171.55,171.38,171.41,6090.0,155.7075,155.8074,155.653,155.6803,6090.0
2020-01-16 15:40:00,171.43,171.47,171.32,171.47,6829.0,155.6984,155.7348,155.5985,155.7348,6829.0
2020-01-16 15:45:00,171.44,171.45,171.31,171.44,4370.0,155.7075,155.7166,155.5894,155.7075,4370.0
2020-01-16 15:50:00,171.47,171.75,171.44,171.72,16139.0,155.7348,155.9891,155.7075,155.9618,16139.0
2020-01-16 15:55:00,171.72,171.95,171.45,171.94,45557.0,155.9618,156.1707,155.7166,156.1616,45557.0
2020-01-17 09:30:00,172.49,172.74,172.36,172.67,64929.0,156.6612,156.8882,156.5431,156.8246,64929.0
2020-01-17 09:35:00,172.77,172.94,172.69,172.86,2200.0,156.9155,157.0699,156.8428,156.9972,2200.0
2020-01-17 09:40:00,172.8,173.23,172.56,173.09,6159.0,156.9427,157.3333,156.7247,157.2061,6159.0
2020-01-17 09:45:00,173.1,173.75,173.05,173.75,3805.0,157.2152,157.8055,157.1698,157.8055,3805.0
2020-01-17 09:50:00,173.55,173.62,173.0,173.06,3872.0,157.6239,157.6875,157.1244,157.1789,3872.0
2020-01-17 09:55:00,173.01,173.25,172.85,173.25,2720.0,157.1334,157.3514,156.9881,157.3514,2720.0
2020-01-17 10:00:00,173.24,173.31,172.97,173.03,2900.0,157.3423,157.4059,157.0971,157.1516,2900.0
2020-01-17 10:05:00,173.15,173.34,173.0,173.08,1800.0,157.2606,157.4332,157.1244,157.197,1800.0
2020-01-17 10:10:00,173.19,173.19,172.86,173.04,6349.0,157.2969,157.2969,156.9972,157.1607,6349.0
2020-01-17 10:15:00,173.08,173.08,172.8,173.03,4624.0,157.197,157.197,156.9427,157.1516,4624.0
2020-01-17 10:20:00,173.09,173.31,173.02,173.18,2945.0,157.2061,157.4059,157.1425,157.2878,2945.0
2020-01-17 10:25:00,173.1,173.22,173.0,173.08,3970.0,157.2152,157.3242,157.1244,157.197,3970.0
2020-01-17 10:30:00,173.08,173.08,172.97,172.98,3857.0,157.197,157.197,157.0971,157.1062,3857.0
2020-01-17 10:35:00,172.95,173.09,172.89,173.05,5859.0,157.079,157.2061,157.0245,157.1698,5859.0
2020-01-17 10:40:00,173.05,173.16,172.98,173.16,3774.0,157.1698,157.2697,157.1062,157.2697,3774.0
2020-01-17 10:45:00,173.16,173.37,173.14,173.23,8437.0,157.2697,157.4604,157.2515,157.3333,8437.0
2020-01-17 10:50:00,173.21,173.21,172.95,172.99,2650.0,157.3151,157.3151,157.079,157.1153,2650.0
2020-01-17 10:55:00,173.02,173.08,172.93,172.97,10460.0,157.1425,157.197,157.0608,157.0971,10460.0
2020-01-17 11:00:00,172.97,173.0,172.87,172.96,6522.0,157.0971,157.1244,157.0063,157.088,6522.0
2020-01-17 11:05:00,172.85,173.09,172.8,173.02,3361.0,156.9881,157.2061,156.9427,157.1425,3361.0
2020-01-17 11:10:00,173.0,173.0,172.65,172.65,4925.0,157.1244,157.1244,156.8065,156.8065,4925.0
2020-01-17 11:15:00,172.71,172.85,172.65,172.85,11378.0,156.861,156.9881,156.8065,156.9881,11378.0
2020-01-17 11:20:00,172.84,172.97,172.63,172.69,3650.0,156.979,157.0971,156.7883,156.8428,3650.0
2020-01-17 11:25:00,172.68,172.92,172.68,172.88,900.0,156.8337,157.0517,156.8337,157.0154,900.0
2020-01-17 11:30:00,172.86,173.02,172.79,173.02,1527.0,156.9972,157.1425,156.9336,157.1425,1527.0
2020-01-17 11:35:00,173.02,173.12,173.01,173.12,1300.0,157.1425,157.2334,157.1334,157.2334,1300.0
2020-01-17 11:40:00,173.08,173.2,173.03,173.2,2316.0,157.197,157.306,157.1516,157.306,2316.0
2020-01-17 11:45:00,173.2,173.23,172.98,173.0,1507.0,157.306,157.3333,157.1062,157.1244,1507.0
2020-01-17 11:50:00,173.06,173.06,172.92,172.96,2364.0,157.1789,157.1789,157.0517,157.088,2364.0
2020-01-17 11:55:00,172.98,172.98,172.81,172.89,1570.0,157.1062,157.1062,156.9518,157.0245,1570.0
2020-01-17 12:00:00,172.87,172.94,172.82,172.88,1500.0,157.0063,157.0699,156.9609,157.0154,1500.0
2020-01-17 12:05:00,172.89,172.9,172.65,172.76,1540.0,157.0245,157.0335,156.8065,156.9064,1540.0
2020-01-17 12:10:00,172.69,172.74,172.64,172.64,1731.0,156.8428,156.8882,156.7974,156.7974,1731.0
2020-01-17 12:15:00,172.6,172.72,172.6,172.71,2241.0,156.7611,156.8701,156.7611,156.861,2241.0
2020-01-17 12:20:00,172.71,172.71,172.45,172.45,2107.0,156.861,156.861,156.6248,156.6248,2107.0
2020-01-17 12:25:00,172.39,172.49,172.38,172.45,2000.0,156.5703,156.6612,156.5613,156.6248,2000.0
2020-01-17 12:30:00,172.27,172.33,172.24,172.33,1000.0,156.4614,156.5158,156.4341,156.5158,1000.0
2020-01-17 12:35:00,172.35,172.38,172.25,172.28,2037.0,156.534,156.5613,156.4432,156.4704,2037.0
2020-01-17 12:40:00,172.22,172.31,172.1,172.31,1818.0,156.4159,156.4977,156.307,156.4977,1818.0
2020-01-17 12:45:00,172.29,172.31,172.18,172.18,13363.0,156.4795,156.4977,156.3796,156.3796,13363.0
2020-01-17 12:50:00,172.25,172.26,172.12,172.16,15140.0,156.4432,156.4523,156.3251,156.3614,15140.0
2020-01-17 12:55:00,172.15,172.29,172.15,172.24,1537.0,156.3524,156.4795,156.3524,156.4341,1537.0
2020-01-17 13:00:00,172.21,172.31,172.15,172.25,1600.0,156.4069,156.4977,156.3524,156.4432,1600.0
2020-01-17 13:05:00,172.18,172.31,172.14,172.25,1600.0,156.3796,156.4977,156.3433,156.4432,1600.0
2020-01-17 13:10:00,172.31,172.31,172.24,172.24,400.0,156.4977,156.4977,156.4341,156.4341,400.0
2020-01-17 13:15:00,172.2,172.48,172.18,172.45,5711.0,156.3978,156.6521,156.3796,156.6248,5711.0
2020-01-17 13:20:00,172.44,172.6,172.4,172.45,1950.0,156.6158,156.7611,156.5794,156.6248,1950.0
2020-01-17 13:25:00,172.38,172.38,172.29,172.33,1227.0,156.5613,156.5613,156.4795,156.5158,1227.0
2020-01-17 13:30:00,172.33,172.33,172.26,172.26,800.0,156.5158,156.5158,156.4523,156.4523,800.0
2020-01-17 13:35:00,172.25,172.46,172.25,172.38,7296.0,156.4432,156.6339,156.4432,156.5613,7296.0
2020-01-17 13:40:00,172.43,172.43,172.33,172.36,902.0,156.6067,156.6067,156.5158,156.5431,902.0
2020-01-17 13:45:00,172.36,172.39,172.17,172.17,1224.0,156.5431,156.5703,156.3705,156.3705,1224.0
2020-01-17 13:50:00,172.18,172.22,172.03,172.04,1500.0,156.3796,156.4159,156.2434,156.2525,1500.0
2020-01-17 13:55:00,172.02,172.02,171.91,171.91,1235.0,156.2343,156.2343,156.1344,156.1344,1235.0
2020-01-17 14:00:00,171.93,171.96,171.88,171.88,2145.0,156.1526,156.1798,156.1071,156.1071,2145.0
2020-01-17 14:05:00,171.9,171.99,171.87,171.98,4424.0,156.1253,156.207,156.0981,156.198,4424.0
2020-01-17 14:10:00,171.98,172.17,171.96,172.14,3521.0,156.198,156.3705,156.1798,156.3433,3521.0
2020-01-17 14:15:00,172.12,172.21,172.11,172.14,1300.0,156.3251,156.4069,156.316,156.3433,1300.0
2020-01-17 14:20:00,172.11,172.11,171.88,171.91,2406.0,156.316,156.316,156.1071,156.1344,2406.0
2020-01-17 14:25:00,171.89,171.89,171.78,171.8,1500.0,156.1162,156.1162,156.0163,156.0345,1500.0
2020-01-17 14:30:00,171.89,171.99,171.83,171.94,1430.0,156.1162,156.207,156.0617,156.1616,1430.0
2020-01-17 14:35:00,171.92,171.99,171.88,171.99,2799.0,156.1435,156.207,156.1071,156.207,2799.0
2020-01-17 14:40:00,171.94,171.98,171.93,171.93,1050.0,156.1616,156.198,156.1526,156.1526,1050.0
2020-01-17 14:45:00,171.94,172.05,171.87,172.05,2341.0,156.1616,156.2615,156.0981,156.2615,2341.0
2020-01-17 14:50:00,172.09,172.1,171.92,171.96,1680.0,156.2979,156.307,156.1435,156.1798,1680.0
2020-01-17 14:55:00,171.94,172.11,171.93,172.08,1900.0,156.1616,156.316,156.1526,156.2888,1900.0
2020-01-17 15:00:00,172.09,172.1,171.93,171.94,2412.0,156.2979,156.307,156.1526,156.1616,2412.0
2020-01-17 15:05:00,171.96,171.97,171.74,171.78,2250.0,156.1798,156.1889,155.98,156.0163,2250.0
2020-01-17 15:10:00,171.78,171.88,171.64,171.88,3000.0,156.0163,156.1071,155.8892,156.1071,3000.0
2020-01-17 15:15:00,171.87,171.94,171.79,171.89,3381.0,156.0981,156.1616,156.0254,156.1162,3381.0
2020-01-17 15:20:00,171.89,171.89,171.8,171.84,2377.0,156.1162,156.1162,156.0345,156.0708,2377.0
2020-01-17 15:25:00,171.86,172.05,171.86,172.04,4532.0,156.089,156.2615,156.089,156.2525,4532.0
2020-01-17 15:30:00,172.05,172.14,172.0,172.0,6321.0,156.2615,156.3433,156.2161,156.2161,6321.0
2020-01-17 15:35:00,172.0,172.01,171.87,171.87,4300.0,156.2161,156.2252,156.0981,156.0981,4300.0
2020-01-17 15:40:00,171.82,171.96,171.79,171.83,6224.0,156.0526,156.1798,156.0254,156.0617,6224.0
2020-01-17 15:45:00,171.84,171.96,171.8,171.96,8111.0,156.0708,156.1798,156.0345,156.1798,8111.0
2020-01-17 15:50:00,171.97,172.26,171.89,172.25,11636.0,156.1889,156.4523,156.1162,156.4432,11636.0
2020-01-17 15:55:00,172.23,172.5,172.18,172.42,46394.0,156.425,156.6702,156.3796,156.5976,46394.0
2020-01-21 09:30:00,171.25,171.98,171.25,171.76,9925.0,155.535,156.198,155.535,155.9982,9925.0
2020-01-21 09:35:00,171.97,172.09,171.57,171.57,500.0,156.1889,156.2979,155.8256,155.8256,500.0
2020-01-21 09:40:00,171.42,171.42,170.81,171.19,5209.0,155.6894,155.6894,155.1353,155.4805,5209.0
2020-01-21 09:45:00,171.18,171.52,171.15,171.52,1056.0,155.4714,155.7802,155.4441,155.7802,1056.0
2020-01-21 09:50:00,171.33,171.33,171.13,171.15,1852.0,155.6076,155.6076,155.426,155.4441,1852.0
2020-01-21 09:55:00,171.22,171.33,171.18,171.18,3102.0,155.5077,155.6076,155.4714,155.4714,3102.0
2020-01-21 10:00:00,171.16,171.48,171.05,171.3,4804.0,155.4532,155.7438,155.3533,155.5804,4804.0
2020-01-21 10:05:00,171.19,171.27,171.1,171.27,1322.0,155.4805,155.5531,155.3987,155.5531,1322.0
2020-01-21 10:10:00,171.2,171.26,171.04,171.05,2700.0,155.4895,155.544,155.3442,155.3533,2700.0
2020-01-21 10:15:00,171.0,171.01,170.74,170.76,3747.0,155.3079,155.317,155.0718,155.0899,3747.0
2020-01-21 10:20:00,170.79,171.04,170.77,170.97,1820.0,155.1172,155.3442,155.099,155.2807,1820.0
2020-01-21 10:25:00,170.93,171.03,170.83,170.93,2377.0,155.2443,155.3351,155.1535,155.2443,2377.0
2020-01-21 10:30:00,170.95,171.04,170.93,171.02,2204.0,155.2625,155.3442,155.2443,155.3261,2204.0
2020-01-21 10:35:00,171.03,171.19,170.89,170.92,2929.0,155.3351,155.4805,155.208,155.2352,2929.0
2020-01-21 10:40:00,170.95,171.01,170.81,170.81,1819.0,155.2625,155.317,155.1353,155.1353,1819.0
2020-01-21 10:45:00,170.78,170.83,170.72,170.78,3361.0,155.1081,155.1535,155.0536,155.1081,3361.0
2020-01-21 10:50:00,170.81,171.08,170.79,171.08,4132.0,155.1353,155.3806,155.1172,155.3806,4132.0
2020-01-21 10:55:00,171.03,171.18,170.85,170.85,2193.0,155.3351,155.4714,155.1717,155.1717,2193.0
2020-01-21 11:00:00,170.8,170.96,170.79,170.88,2117.0,155.1263,155.2716,155.1172,155.1989,2117.0
2020-01-21 11:05:00,170.88,170.88,170.76,170.8,4637.0,155.1989,155.1989,155.0899,155.1263,4637.0
2020-01-21 11:10:00,170.7,170.84,170.68,170.7,2352.0,155.0354,155.1626,155.0173,155.0354,2352.0
2020-01-21 11:15:00,170.74,170.81,170.65,170.81,1813.0,155.0718,155.1353,154.99,155.1353,1813.0
2020-01-21 11:20:00,170.8,170.83,170.63,170.63,1790.0,155.1263,155.1535,154.9719,154.9719,1790.0
2020-01-21 11:25:00,170.61,170.72,170.5,170.72,2825.0,154.9537,155.0536,154.8538,155.0536,2825.0
2020-01-21 11:30:00,170.76,170.89,170.74,170.87,2720.0,155.0899,155.208,155.0718,155.1898,2720.0
2020-01-21 11:35:00,170.87,171.02,170.87,171.0,1941.0,155.1898,155.3261,155.1898,155.3079,1941.0
2020-01-21 11:40:00,171.12,171.35,171.12,171.35,2133.0,155.4169,155.6258,155.4169,155.6258,2133.0
2020-01-21 11:45:00,171.35,171.52,171.35,171.5,1532.0,155.6258,155.7802,155.6258,155.762,1532.0
2020-01-21 11:50:00,171.45,171.57,171.44,171.57,1028.0,155.7166,155.8256,155.7075,155.8256,1028.0
2020-01-21 11:55:00,171.59,171.63,171.49,171.49,2567.0,155.8438,155.8801,155.7529,155.7529,2567.0
2020-01-21 12:00:00,171.52,171.52,171.41,171.47,1155.0,155.7802,155.7802,155.6803,155.7348,1155.0
2020-01-21 12:05:00,171.51,171.51,171.37,171.49,2796.0,155.7711,155.7711,155.6439,155.7529,2796.0
2020-01-21 12:10:00,171.5,171.5,171.39,171.39,708.0,155.762,155.762,155.6621,155.6621,708.0
2020-01-21 12:15:00,171.38,171.38,171.28,171.33,1354.0,155.653,155.653,155.5622,155.6076,1354.0
2020-01-21 12:20:00,171.31,171.4,171.29,171.39,1100.0,155.5894,155.6712,155.5713,155.6621,1100.0
2020-01-21 12:25:00,171.35,171.58,171.35,171.46,1817.0,155.6258,155.8347,155.6258,155.7257,1817.0
2020-01-21 12:30:00,171.53,171.6,171.53,171.56,543.0,155.7893,155.8528,155.7893,155.8165,543.0
2020-01-21 12:35:00,171.61,171.63,171.57,171.6,1141.0,155.8619,155.8801,155.8256,155.8528,1141.0
2020-01-21 12:40:00,171.57,171.58,171.5,171.53,600.0,155.8256,155.8347,155.762,155.7893,600.0
2020-01-21 12:45:00,171.49,171.57,171.48,171.48,1541.0,155.7529,155.8256,155.7438,155.7438,1541.0
2020-01-21 12:50:00,171.53,171.75,171.53,171.65,1709.0,155.7893,155.9891,155.7893,155.8982,1709.0
2020-01-21 12:55:00,171.72,171.73,171.7,171.7,654.0,155.9618,155.9709,155.9437,155.9437,654.0
2020-01-21 13:00:00,171.65,171.65,171.58,171.59,2620.0,155.8982,155.8982,155.8347,155.8438,2620.0
2020-01-21 13:05:00,171.58,171.59,171.55,171.55,547.0,155.8347,155.8438,155.8074,155.8074,547.0
2020-01-21 13:10:00,171.52,171.59,171.47,171.57,2253.0,155.7802,155.8438,155.7348,155.8256,2253.0
2020-01-21 13:15:00,171.52,171.58,171.3,171.31,1043.0,155.7802,155.8347,155.5804,155.5894,1043.0
2020-01-21 13:20:00,171.15,171.15,171.15,171.15,100.0,155.4441,155.4441,155.4441,155.4441,100.0
2020-01-21 13:25:00,171.26,171.29,171.14,171.2,1200.0,155.544,155.5713,155.435,155.4895,1200.0
2020-01-21 13:30:00,171.13,171.13,171.04,171.07,1490.0,155.426,155.426,155.3442,155.3715,1490.0
2020-01-21 13:35:00,171.0,171.0,170.87,170.87,1862.0,155.3079,155.3079,155.1898,155.1898,1862.0
2020-01-21 13:40:00,170.85,170.96,170.8,170.96,1900.0,155.1717,155.2716,155.1263,155.2716,1900.0
2020-01-21 13:45:00,170.85,170.93,170.85,170.85,902.0,155.1717,155.2443,155.1717,155.1717,902.0
2020-01-21 13:50:00,170.9,170.92,170.66,170.71,3545.0,155.2171,155.2352,154.9991,155.0445,3545.0
2020-01-21 13:55:00,170.74,170.8,170.61,170.61,2233.0,155.0718,155.1263,154.9537,154.9537,2233.0
2020-01-21 14:00:00,170.59,170.65,170.52,170.65,2749.0,154.9355,154.99,154.8719,154.99,2749.0
2020-01-21 14:05:00,170.62,170.67,170.5,170.63,2981.0,154.9628,155.0082,154.8538,154.9719,2981.0
2020-01-21 14:10:00,170.57,170.61,170.53,170.59,1526.0,154.9174,154.9537,154.881,154.9355,1526.0
2020-01-21 14:15:00,170.63,170.88,170.56,170.85,4267.0,154.9719,155.1989,154.9083,155.1717,4267.0
2020-01-21 14:20:00,170.84,170.84,170.65,170.68,1208.0,155.1626,155.1626,154.99,155.0173,1208.0
2020-01-21 14:25:00,170.66,170.7,170.61,170.61,1002.0,154.9991,155.0354,154.9537,154.9537,1002.0
2020-01-21 14:30:00,170.59,170.62,170.5,170.52,1772.0,154.9355,154.9628,154.8538,154.8719,1772.0
2020-01-21 14:35:00,170.53,170.73,170.45,170.73,3198.0,154.881,155.0627,154.8084,155.0627,3198.0
2020-01-21 14:40:00,170.68,170.77,170.68,170.72,1712.0,155.0173,155.099,155.0173,155.0536,1712.0
2020-01-21 14:45:00,170.74,170.74,170.52,170.57,1604.0,155.0718,155.0718,154.8719,154.9174,1604.0
2020-01-21 14:50:00,170.5,170.74,170.5,170.74,2900.0,154.8538,155.0718,154.8538,155.0718,2900.0
2020-01-21 14:55:00,170.8,170.88,170.79,170.88,1100.0,155.1263,155.1989,155.1172,155.1989,1100.0
2020-01-21 15:00:00,170.98,171.15,170.96,171.14,2407.0,155.2897,155.4441,155.2716,155.435,2407.0
2020-01-21 15:05:00,171.13,171.18,171.1,171.18,2405.0,155.426,155.4714,155.3987,155.4714,2405.0
2020-01-21 15:10:00,171.26,171.29,171.24,171.28,518.0,155.544,155.5713,155.5259,155.5622,518.0
2020-01-21 15:15:00,171.27,171.27,171.15,171.15,2096.0,155.5531,155.5531,155.4441,155.4441,2096.0
2020-01-21 15:20:00,171.14,171.14,171.0,171.02,1456.0,155.435,155.435,155.3079,155.3261,1456.0
2020-01-21 15:25:00,170.95,171.03,170.92,170.95,2000.0,155.2625,155.3351,155.2352,155.2625,2000.0
2020-01-21 15:30:00,171.04,171.08,170.84,170.84,4836.0,155.3442,155.3806,155.1626,155.1626,4836.0
2020-01-21 15:35:00,170.81,170.88,170.74,170.76,5082.0,155.1353,155.1989,155.0718,155.0899,5082.0
2020-01-21 15:40:00,170.76,170.79,170.7,170.79,4222.0,155.0899,155.1172,155.0354,155.1172,4222.0
2020-01-21 15:45:00,170.79,170.79,170.6,170.6,7799.0,155.1172,155.1172,154.9446,154.9446,7799.0
2020-01-21 15:50:00,170.49,170.52,170.2,170.23,7146.0,154.8447,154.8719,154.5813,154.6086,7146.0
2020-01-21 15:55:00,170.28,170.47,170.16,170.22,26270.0,154.654,154.8265,154.545,154.5995,26270.0
2020-01-22 09:30:00,171.46,171.56,171.0,171.55,10262.0,155.7257,155.8165,155.3079,155.8074,10262.0
2020-01-22 09:35:00,171.68,171.72,171.52,171.64,1424.0,155.9255,155.9618,155.7802,155.8892,1424.0
2020-01-22 09:40:00,171.68,171.73,171.42,171.63,2119.0,155.9255,155.9709,155.6894,155.8801,2119.0
2020-01-22 09:45:00,171.63,172.06,171.63,172.06,2111.0,155.8801,156.2706,155.8801,156.2706,2111.0
2020-01-22 09:50:00,172.09,172.09,171.76,171.93,1501.0,156.2979,156.2979,155.9982,156.1526,1501.0
2020-01-22 09:55:00,171.81,171.98,171.67,171.98,3400.0,156.0436,156.198,155.9164,156.198,3400.0
2020-01-22 10:00:00,172.04,172.07,171.89,171.93,2139.0,156.2525,156.2797,156.1162,156.1526,2139.0
2020-01-22 10:05:00,171.78,171.97,171.55,171.96,1108.0,156.0163,156.1889,155.8074,156.1798,1108.0
2020-01-22 10:10:00,171.92,172.07,171.87,172.04,3153.0,156.1435,156.2797,156.0981,156.2525,3153.0
2020-01-22 10:15:00,171.87,172.18,171.87,172.18,1200.0,156.0981,156.3796,156.0981,156.3796,1200.0
2020-01-22 10:20:00,172.18,172.28,171.99,172.28,3476.0,156.3796,156.4704,156.207,156.4704,3476.0
2020-01-22 10:25:00,172.28,172.33,172.25,172.33,1191.0,156.4704,156.5158,156.4432,156.5158,1191.0
2020-01-22 10:30:00,172.18,172.21,171.98,172.03,2536.0,156.3796,156.4069,156.198,156.2434,2536.0
2020-01-22 10:35:00,172.02,172.21,172.01,172.13,1062.0,156.2343,156.4069,156.2252,156.3342,1062.0
2020-01-22 10:40:00,172.13,172.24,172.08,172.15,2583.0,156.3342,156.4341,156.2888,156.3524,2583.0
2020-01-22 10:45:00,172.2,172.2,172.01,172.02,705.0,156.3978,156.3978,156.2252,156.2343,705.0
2020-01-22 10:50:00,171.99,172.03,171.86,171.96,1975.0,156.207,156.2434,156.089,156.1798,1975.0
2020-01-22 10:55:00,171.88,171.88,171.78,171.81,2300.0,156.1071,156.1071,156.0163,156.0436,2300.0
2020-01-22 11:00:00,171.79,171.83,171.73,171.77,2098.0,156.0254,156.0617,155.9709,156.0072,2098.0
2020-01-22 11:05:00,171.72,171.81,171.66,171.81,3129.0,155.9618,156.0436,155.9073,156.0436,3129.0
2020-01-22 11:10:00,171.83,171.83,171.6,171.6,1120.0,156.0617,156.0617,155.8528,155.8528,1120.0
2020-01-22 11:15:00,171.52,171.56,171.44,171.49,843.0,155.7802,155.8165,155.7075,155.7529,843.0
2020-01-22 11:20:00,171.6,171.66,171.6,171.66,700.0,155.8528,155.9073,155.8528,155.9073,700.0
2020-01-22 11:25:00,171.66,171.7,171.57,171.69,2602.0,155.9073,155.9437,155.8256,155.9346,2602.0
2020-01-22 11:30:00,171.72,171.78,171.72,171.78,1016.0,155.9618,156.0163,155.9618,156.0163,1016.0
2020-01-22 11:35:00,171.77,171.87,171.72,171.8,1618.0,156.0072,156.0981,155.9618,156.0345,1618.0
2020-01-22 11:40:00,171.84,171.84,171.83,171.84,409.0,156.0708,156.0708,156.0617,156.0708,409.0
2020-01-22 11:45:00,171.87,171.9,171.83,171.87,1991.0,156.0981,156.1253,156.0617,156.0981,1991.0
2020-01-22 11:50:00,171.84,172.13,171.81,171.92,2101.0,156.0708,156.3342,156.0436,156.1435,2101.0
2020-01-22 11:55:00,171.82,171.85,171.82,171.85,401.0,156.0526,156.0799,156.0526,156.0799,401.0
2020-01-22 12:00:00,171.85,171.85,171.73,171.73,1328.0,156.0799,156.0799,155.9709,155.9709,1328.0
2020-01-22 12:05:00,171.76,171.91,171.76,171.88,1470.0,155.9982,156.1344,155.9982,156.1071,1470.0
2020-01-22 12:10:00,171.96,171.96,171.76,171.76,800.0,156.1798,156.1798,155.9982,155.9982,800.0
2020-01-22 12:15:00,171.73,171.78,171.69,171.71,1478.0,155.9709,156.0163,155.9346,155.9527,1478.0
2020-01-22 12:20:00,171.6,171.65,171.56,171.65,1425.0,155.8528,155.8982,155.8165,155.8982,1425.0
2020-01-22 12:25:00,171.65,171.65,171.54,171.64,1196.0,155.8982,155.8982,155.7983,155.8892,1196.0
2020-01-22 12:30:00,171.68,171.78,171.68,171.7,911.0,155.9255,156.0163,155.9255,155.9437,911.0
2020-01-22 12:35:00,171.7,171.73,171.68,171.68,630.0,155.9437,155.9709,155.9255,155.9255,630.0
2020-01-22 12:40:00,171.67,171.74,171.67,171.73,1190.0,155.9164,155.98,155.9164,155.9709,1190.0
2020-01-22 12:45:00,171.78,171.8,171.75,171.76,1260.0,156.0163,156.0345,155.9891,155.9982,1260.0
2020-01-22 12:50:00,171.75,171.87,171.75,171.87,4003.0,155.9891,156.0981,155.9891,156.0981,4003.0
2020-01-22 12:55:00,171.82,171.82,171.69,171.72,600.0,156.0526,156.0526,155.9346,155.9618,600.0
2020-01-22 13:00:00,171.64,171.65,171.62,171.62,1255.0,155.8892,155.8982,155.871,155.871,1255.0
2020-01-22 13:05:00,171.63,171.63,171.56,171.57,830.0,155.8801,155.8801,155.8165,155.8256,830.0
2020-01-22 13:10:00,171.49,171.56,171.49,171.56,700.0,155.7529,155.8165,155.7529,155.8165,700.0
2020-01-22 13:15:00,171.62,171.68,171.58,171.65,932.0,155.871,155.9255,155.8347,155.8982,932.0
2020-01-22 13:20:00,171.65,171.68,171.62,171.67,1908.0,155.8982,155.9255,155.871,155.9164,1908.0
2020-01-22 13:25:00,171.64,171.64,171.58,171.58,600.0,155.8892,155.8892,155.8347,155.8347,600.0
2020-01-22 13:30:00,171.56,171.62,171.56,171.61,500.0,155.8165,155.871,155.8165,155.8619,500.0
2020-01-22 13:35:00,171.63,171.74,171.63,171.74,1043.0,155.8801,155.98,155.8801,155.98,1043.0
2020-01-22 13:40:00,171.73,171.73,171.63,171.63,1130.0,155.9709,155.9709,155.8801,155.8801,1130.0
2020-01-22 13:45:00,171.59,171.74,171.54,171.65,6769.0,155.8438,155.98,155.7983,155.8982,6769.0
2020-01-22 13:50:00,171.65,171.66,171.59,171.59,3420.0,155.8982,155.9073,155.8438,155.8438,3420.0
2020-01-22 13:55:00,171.64,171.67,171.64,171.67,1410.0,155.8892,155.9164,155.8892,155.9164,1410.0
2020-01-22 14:00:00,171.68,171.85,171.68,171.85,1865.0,155.9255,156.0799,155.9255,156.0799,1865.0
2020-01-22 14:05:00,171.82,171.84,171.68,171.68,1385.0,156.0526,156.0708,155.9255,155.9255,1385.0
2020-01-22 14:10:00,171.68,171.7,171.64,171.64,500.0,155.9255,155.9437,155.8892,155.8892,500.0
2020-01-22 14:15:00,171.7,171.72,171.64,171.64,783.0,155.9437,155.9618,155.8892,155.8892,783.0
2020-01-22 14:20:00,171.62,171.62,171.51,171.51,886.0,155.871,155.871,155.7711,155.7711,886.0
2020-01-22 14:25:00,171.5,171.51,171.48,171.51,1813.0,155.762,155.7711,155.7438,155.7711,1813.0
2020-01-22 14:30:00,171.48,171.54,171.48,171.53,1191.0,155.7438,155.7983,155.7438,155.7893,1191.0
2020-01-22 14:35:00,171.51,171.56,171.51,171.54,2205.0,155.7711,155.8165,155.7711,155.7983,2205.0
2020-01-22 14:40:00,171.53,171.53,171.44,171.45,1700.0,155.7893,155.7893,155.7075,155.7166,1700.0
2020-01-22 14:45:00,171.5,171.54,171.5,171.5,1340.0,155.762,155.7983,155.762,155.762,1340.0
2020-01-22 14:50:00,171.42,171.46,171.42,171.45,500.0,155.6894,155.7257,155.6894,155.7166,500.0
2020-01-22 14:55:00,171.47,171.51,171.44,171.49,2145.0,155.7348,155.7711,155.7075,155.7529,2145.0
2020-01-22 15:00:00,171.48,171.49,171.3,171.3,3207.0,155.7438,155.7529,155.5804,155.5804,3207.0
2020-01-22 15:05:00,171.28,171.4,171.19,171.36,3724.0,155.5622,155.6712,155.4805,155.6349,3724.0
2020-01-22 15:10:00,171.34,171.34,171.19,171.19,2268.0,155.6167,155.6167,155.4805,155.4805,2268.0
2020-01-22 15:15:00,171.12,171.23,171.07,171.23,2184.0,155.4169,155.5168,155.3715,155.5168,2184.0
2020-01-22 15:20:00,171.23,171.23,171.08,171.14,3394.0,155.5168,155.5168,155.3806,155.435,3394.0
2020-01-22 15:25:00,171.19,171.3,171.17,171.3,2447.0,155.4805,155.5804,155.4623,155.5804,2447.0
2020-01-22 15:30:00,171.34,171.44,171.24,171.24,5838.0,155.6167,155.7075,155.5259,155.5259,5838.0
2020-01-22 15:35:00,171.21,171.32,171.2,171.21,4215.0,155.4986,155.5985,155.4895,155.4986,4215.0
2020-01-22 15:40:00,171.24,171.32,171.13,171.15,8120.0,155.5259,155.5985,155.426,155.4441,8120.0
2020-01-22 15:45:00,171.12,171.32,171.11,171.27,5556.0,155.4169,155.5985,155.4078,155.5531,5556.0
2020-01-22 15:50:00,171.3,171.36,171.14,171.23,6203.0,155.5804,155.6349,155.435,155.5168,6203.0
2020-01-22 15:55:00,171.24,171.31,171.01,171.2,45812.0,155.5259,155.5894,155.317,155.4895,45812.0
2020-01-23 09:30:00,169.97,170.23,169.04,169.04,9501.0,154.3724,154.6086,153.5278,153.5278,9501.0
2020-01-23 09:35:00,169.03,169.15,168.36,168.46,4511.0,153.5187,153.6277,152.9102,153.001,4511.0
2020-01-23 09:40:00,168.55,169.13,168.42,168.86,8715.0,153.0827,153.6095,152.9647,153.3643,8715.0
2020-01-23 09:45:00,168.78,168.92,168.58,168.58,1670.0,153.2916,153.4188,153.11,153.11,1670.0
2020-01-23 09:50:00,168.58,168.58,168.02,168.36,3219.0,153.11,153.11,152.6014,152.9102,3219.0
2020-01-23 09:55:00,168.44,168.84,168.44,168.84,3270.0,152.9828,153.3461,152.9828,153.3461,3270.0
2020-01-23 10:00:00,168.92,168.96,168.54,168.57,5128.0,153.4188,153.4551,153.0736,153.1009,5128.0
2020-01-23 10:05:00,168.57,168.75,168.56,168.72,5050.0,153.1009,153.2644,153.0918,153.2371,5050.0
2020-01-23 10:10:00,168.72,168.74,168.49,168.64,16003.0,153.2371,153.2553,153.0282,153.1645,16003.0
2020-01-23 10:15:00,168.59,168.69,168.38,168.6,7631.0,153.1191,153.2099,152.9283,153.1281,7631.0
2020-01-23 10:20:00,168.6,168.6,168.31,168.37,3114.0,153.1281,153.1281,152.8647,152.9192,3114.0
2020-01-23 10:25:00,168.31,168.53,168.29,168.48,10107.0,152.8647,153.0646,152.8466,153.0191,10107.0
2020-01-23 10:30:00,168.49,168.88,168.45,168.75,7912.0,153.0282,153.3824,152.9919,153.2644,7912.0
2020-01-23 10:35:00,168.82,168.86,168.58,168.79,2400.0,153.3279,153.3643,153.11,153.3007,2400.0
2020-01-23 10:40:00,168.72,168.9,168.67,168.72,6607.0,153.2371,153.4006,153.1917,153.2371,6607.0
2020-01-23 10:45:00,168.64,168.78,168.59,168.77,7263.0,153.1645,153.2916,153.1191,153.2825,7263.0
2020-01-23 10:50:00,168.74,168.78,168.53,168.53,3606.0,153.2553,153.2916,153.0646,153.0646,3606.0
2020-01-23 10:55:00,168.49,168.65,168.43,168.45,1870.0,153.0282,153.1735,152.9737,152.9919,1870.0
2020-01-23 11:00:00,168.54,168.56,168.27,168.45,2400.0,153.0736,153.0918,152.8284,152.9919,2400.0
2020-01-23 11:05:00,168.38,168.6,168.29,168.57,2100.0,152.9283,153.1281,152.8466,153.1009,2100.0
2020-01-23 11:10:00,168.38,168.49,168.32,168.34,1429.0,152.9283,153.0282,152.8738,152.892,1429.0
2020-01-23 11:15:00,168.38,168.42,168.32,168.32,1434.0,152.9283,152.9647,152.8738,152.8738,1434.0
2020-01-23 11:20:00,168.32,168.45,168.32,168.38,1852.0,152.8738,152.9919,152.8738,152.9283,1852.0
2020-01-23 11:25:00,168.31,168.4,168.27,168.28,2000.0,152.8647,152.9465,152.8284,152.8375,2000.0
2020-01-23 11:30:00,168.3,168.47,168.3,168.47,2400.0,152.8557,153.0101,152.8557,153.0101,2400.0
2020-01-23 11:35:00,168.47,168.64,168.47,168.61,1300.0,153.0101,153.1645,153.0101,153.1372,1300.0
2020-01-23 11:40:00,168.6,168.89,168.56,168.81,3861.0,153.1281,153.3915,153.0918,153.3189,3861.0
2020-01-23 11:45:00,168.86,168.86,168.67,168.67,2795.0,153.3643,153.3643,153.1917,153.1917,2795.0
2020-01-23 11:50:00,168.71,168.99,168.64,168.99,6841.0,153.228,153.4823,153.1645,153.4823,6841.0
2020-01-23 11:55:00,169.02,169.11,169.0,169.1,2689.0,153.5096,153.5913,153.4914,153.5823,2689.0
2020-01-23 12:00:00,169.08,169.1,168.95,169.0,11812.0,153.5641,153.5823,153.446,153.4914,11812.0
2020-01-23 12:05:00,168.99,169.0,168.97,169.0,9821.0,153.4823,153.4914,153.4642,153.4914,9821.0
2020-01-23 12:10:00,169.0,169.05,168.86,169.05,6789.0,153.4914,153.5368,153.3643,153.5368,6789.0
2020-01-23 12:15:00,169.07,169.12,169.01,169.11,1510.0,153.555,153.6004,153.5005,153.5913,1510.0
2020-01-23 12:20:00,169.17,169.33,169.17,169.24,4024.0,153.6458,153.7911,153.6458,153.7094,4024.0
2020-01-23 12:25:00,169.24,169.25,169.18,169.22,1227.0,153.7094,153.7185,153.6549,153.6912,1227.0
2020-01-23 12:30:00,169.22,169.39,169.22,169.3,4498.0,153.6912,153.8456,153.6912,153.7639,4498.0
2020-01-23 12:35:00,169.27,169.31,169.26,169.3,4015.0,153.7367,153.773,153.7276,153.7639,4015.0
2020-01-23 12:40:00,169.29,169.3,169.19,169.29,3697.0,153.7548,153.7639,153.664,153.7548,3697.0
2020-01-23 12:45:00,169.29,169.32,169.25,169.3,2532.0,153.7548,153.7821,153.7185,153.7639,2532.0
2020-01-23 12:50:00,169.32,169.5,169.32,169.47,1700.0,153.7821,153.9455,153.7821,153.9183,1700.0
2020-01-23 12:55:00,169.47,169.47,169.36,169.4,800.0,153.9183,153.9183,153.8184,153.8547,800.0
2020-01-23 13:00:00,169.43,169.49,169.4,169.45,3200.0,153.882,153.9365,153.8547,153.9001,3200.0
2020-01-23 13:05:00,169.45,169.5,169.41,169.44,4026.0,153.9001,153.9455,153.8638,153.8911,4026.0
2020-01-23 13:10:00,169.45,169.45,169.41,169.45,3540.0,153.9001,153.9001,153.8638,153.9001,3540.0
2020-01-23 13:15:00,169.42,169.8,169.38,169.8,7356.0,153.8729,154.218,153.8366,154.218,7356.0
2020-01-23 13:20:00,169.79,170.04,169.74,170.04,2250.0,154.2089,154.436,154.1635,154.436,2250.0
2020-01-23 13:25:00,170.12,170.15,170.01,170.04,3625.0,154.5087,154.5359,154.4087,154.436,3625.0
2020-01-23 13:30:00,170.03,170.11,169.96,170.11,1148.0,154.4269,154.4996,154.3633,154.4996,1148.0
2020-01-23 13:35:00,170.07,170.18,170.07,170.18,1178.0,154.4632,154.5631,154.4632,154.5631,1178.0
2020-01-23 13:40:00,170.18,170.57,170.18,170.57,1200.0,154.5631,154.9174,154.5631,154.9174,1200.0
2020-01-23 13:45:00,170.52,170.54,170.44,170.47,2100.0,154.8719,154.8901,154.7993,154.8265,2100.0
2020-01-23 13:50:00,170.5,170.51,170.35,170.36,2987.0,154.8538,154.8629,154.7175,154.7266,2987.0
2020-01-23 13:55:00,170.38,170.5,170.38,170.5,1500.0,154.7448,154.8538,154.7448,154.8538,1500.0
2020-01-23 14:00:00,170.52,170.68,170.52,170.6,1600.0,154.8719,155.0173,154.8719,154.9446,1600.0
2020-01-23 14:05:00,170.65,170.7,170.57,170.67,1903.0,154.99,155.0354,154.9174,155.0082,1903.0
2020-01-23 14:10:00,170.71,170.73,170.57,170.63,3106.0,155.0445,155.0627,154.9174,154.9719,3106.0
2020-01-23 14:15:00,170.65,170.71,170.59,170.7,3278.0,154.99,155.0445,154.9355,155.0354,3278.0
2020-01-23 14:20:00,170.76,170.8,170.7,170.78,1700.0,155.0899,155.1263,155.0354,155.1081,1700.0
2020-01-23 14:25:00,170.71,170.71,170.64,170.65,1151.0,155.0445,155.0445,154.9809,154.99,1151.0
2020-01-23 14:30:00,170.66,170.88,170.66,170.82,2206.0,154.9991,155.1989,154.9991,155.1444,2206.0
2020-01-23 14:35:00,170.88,170.93,170.85,170.86,1827.0,155.1989,155.2443,155.1717,155.1807,1827.0
2020-01-23 14:40:00,170.86,170.95,170.85,170.95,1812.0,155.1807,155.2625,155.1717,155.2625,1812.0
2020-01-23 14:45:00,170.96,171.01,170.95,171.01,1009.0,155.2716,155.317,155.2625,155.317,1009.0
2020-01-23 14:50:00,171.04,171.1,171.04,171.09,2300.0,155.3442,155.3987,155.3442,155.3896,2300.0
2020-01-23 14:55:00,171.05,171.1,171.0,171.1,3149.0,155.3533,155.3987,155.3079,155.3987,3149.0
2020-01-23 15:00:00,171.11,171.19,171.11,171.14,2999.0,155.4078,155.4805,155.4078,155.435,2999.0
2020-01-23 15:05:00,171.1,171.1,171.0,171.06,1961.0,155.3987,155.3987,155.3079,155.3624,1961.0
2020-01-23 15:10:00,171.13,171.22,171.05,171.17,3205.0,155.426,155.5077,155.3533,155.4623,3205.0
2020-01-23 15:15:00,171.15,171.15,171.07,171.08,2413.0,155.4441,155.4441,155.3715,155.3806,2413.0
2020-01-23 15:20:00,171.09,171.32,171.04,171.19,4527.0,155.3896,155.5985,155.3442,155.4805,4527.0
2020-01-23 15:25:00,171.18,171.46,171.13,171.38,3701.0,155.4714,155.7257,155.426,155.653,3701.0
2020-01-23 15:30:00,171.31,171.42,171.26,171.34,4962.0,155.5894,155.6894,155.544,155.6167,4962.0
2020-01-23 15:35:00,171.34,171.34,171.07,171.14,5905.0,155.6167,155.6167,155.3715,155.435,5905.0
2020-01-23 15:40:00,171.14,171.2,171.02,171.19,5960.0,155.435,155.4895,155.3261,155.4805,5960.0
2020-01-23 15:45:00,171.2,171.34,171.17,171.17,9720.0,155.4895,155.6167,155.4623,155.4623,9720.0
2020-01-23 15:50:00,171.18,171.21,170.91,171.16,12197.0,155.4714,155.4986,155.2262,155.4532,12197.0
2020-01-23 15:55:00,171.21,171.47,171.2,171.37,52151.0,155.4986,155.7348,155.4895,155.6439,52151.0
2020-01-24 09:30:00,171.4,171.44,171.11,171.11,6647.0,155.6712,155.7075,155.4078,155.4078,6647.0
2020-01-24 09:35:00,171.34,171.48,171.08,171.24,1711.0,155.6167,155.7438,155.3806,155.5259,1711.0
2020-01-24 09:40:00,171.05,171.1,170.97,170.97,500.0,155.3533,155.3987,155.2807,155.2807,500.0
2020-01-24 09:45:00,170.81,170.81,170.41,170.73,2853.0,155.1353,155.1353,154.772,155.0627,2853.0
2020-01-24 09:50:00,170.61,170.61,170.21,170.42,900.0,154.9537,154.9537,154.5904,154.7811,900.0
2020-01-24 09:55:00,170.87,170.87,170.87,170.87,400.0,155.1898,155.1898,155.1898,155.1898,400.0
2020-01-24 10:00:00,170.88,170.88,170.41,170.53,2603.0,155.1989,155.1989,154.772,154.881,2603.0
2020-01-24 10:05:00,170.44,170.57,170.37,170.51,2884.0,154.7993,154.9174,154.7357,154.8629,2884.0
2020-01-24 10:10:00,170.49,170.53,170.49,170.49,625.0,154.8447,154.881,154.8447,154.8447,625.0
2020-01-24 10:15:00,170.61,170.74,170.4,170.4,5876.0,154.9537,155.0718,154.763,154.763,5876.0
2020-01-24 10:20:00,170.4,170.46,170.16,170.39,4377.0,154.763,154.8175,154.545,154.7539,4377.0
2020-01-24 10:25:00,170.22,170.25,169.9,170.0,2400.0,154.5995,154.6267,154.3088,154.3997,2400.0
2020-01-24 10:30:00,169.94,170.07,169.74,169.86,2300.0,154.3452,154.4632,154.1635,154.2725,2300.0
2020-01-24 10:35:00,169.77,170.0,169.65,169.99,3174.0,154.1908,154.3997,154.0818,154.3906,3174.0
2020-01-24 10:40:00,169.79,170.01,169.77,169.77,3900.0,154.2089,154.4087,154.1908,154.1908,3900.0
2020-01-24 10:45:00,169.57,169.78,169.55,169.65,2931.0,154.0091,154.1999,153.991,154.0818,2931.0
2020-01-24 10:50:00,169.62,169.73,169.6,169.73,1122.0,154.0545,154.1544,154.0364,154.1544,1122.0
2020-01-24 10:55:00,169.73,169.82,169.67,169.78,2381.0,154.1544,154.2362,154.0999,154.1999,2381.0
2020-01-24 11:00:00,169.73,169.86,169.7,169.86,2600.0,154.1544,154.2725,154.1272,154.2725,2600.0
2020-01-24 11:05:00,169.92,170.1,169.83,170.1,6244.0,154.327,154.4905,154.2453,154.4905,6244.0
2020-01-24 11:10:00,170.1,170.24,170.1,170.24,1714.0,154.4905,154.6176,154.4905,154.6176,1714.0
2020-01-24 11:15:00,170.27,170.3,169.8,169.86,2292.0,154.6449,154.6721,154.218,154.2725,2292.0
2020-01-24 11:20:00,169.92,169.95,169.65,169.65,2287.0,154.327,154.3543,154.0818,154.0818,2287.0
2020-01-24 11:25:00,169.63,169.7,169.49,169.6,4150.0,154.0636,154.1272,153.9365,154.0364,4150.0
2020-01-24 11:30:00,169.63,169.63,169.51,169.61,1998.0,154.0636,154.0636,153.9546,154.0455,1998.0
2020-01-24 11:35:00,169.68,169.8,169.64,169.8,2601.0,154.109,154.218,154.0727,154.218,2601.0
2020-01-24 11:40:00,169.59,169.59,169.22,169.22,2100.0,154.0273,154.0273,153.6912,153.6912,2100.0
2020-01-24 11:45:00,169.39,169.52,169.34,169.35,1373.0,153.8456,153.9637,153.8002,153.8093,1373.0
2020-01-24 11:50:00,169.28,169.34,169.28,169.3,1300.0,153.7457,153.8002,153.7457,153.7639,1300.0
2020-01-24 11:55:00,169.31,169.31,169.08,169.17,1400.0,153.773,153.773,153.5641,153.6458,1400.0
2020-01-24 12:00:00,169.07,169.14,168.97,169.13,2852.0,153.555,153.6186,153.4642,153.6095,2852.0
2020-01-24 12:05:00,169.07,169.07,168.89,168.91,1500.0,153.555,153.555,153.3915,153.4097,1500.0
2020-01-24 12:10:00,168.83,168.85,168.65,168.72,2748.0,153.337,153.3552,153.1735,153.2371,2748.0
2020-01-24 12:15:00,168.71,168.74,168.35,168.39,2610.0,153.228,153.2553,152.9011,152.9374,2610.0
2020-01-24 12:20:00,168.42,168.62,168.42,168.62,1300.0,152.9647,153.1463,152.9647,153.1463,1300.0
2020-01-24 12:25:00,168.58,168.68,168.45,168.68,900.0,153.11,153.2008,152.9919,153.2008,900.0
2020-01-24 12:30:00,168.78,169.01,168.78,169.0,1218.0,153.2916,153.5005,153.2916,153.4914,1218.0
2020-01-24 12:35:00,169.03,169.18,169.03,169.13,1814.0,153.5187,153.6549,153.5187,153.6095,1814.0
2020-01-24 12:40:00,169.26,169.36,169.17,169.19,1870.0,153.7276,153.8184,153.6458,153.664,1870.0
2020-01-24 12:45:00,169.14,169.25,169.03,169.1,7666.0,153.6186,153.7185,153.5187,153.5823,7666.0
2020-01-24 12:50:00,169.1,169.18,169.1,169.17,900.0,153.5823,153.6549,153.5823,153.6458,900.0
2020-01-24 12:55:00,169.19,169.19,168.99,169.12,1666.0,153.664,153.664,153.4823,153.6004,1666.0
2020-01-24 13:00:00,169.04,169.04,168.71,168.72,2150.0,153.5278,153.5278,153.228,153.2371,2150.0
2020-01-24 13:05:00,168.78,168.78,168.72,168.74,672.0,153.2916,153.2916,153.2371,153.2553,672.0
2020-01-24 13:10:00,168.89,168.89,168.56,168.56,701.0,153.3915,153.3915,153.0918,153.0918,701.0
2020-01-24 13:15:00,168.56,168.72,168.56,168.58,3200.0,153.0918,153.2371,153.0918,153.11,3200.0
2020-01-24 13:20:00,168.58,168.71,168.58,168.7,828.0,153.11,153.228,153.11,153.219,828.0
2020-01-24 13:25:00,168.61,168.61,168.33,168.33,1718.0,153.1372,153.1372,152.8829,152.8829,1718.0
2020-01-24 13:30:00,168.26,168.26,168.21,168.26,600.0,152.8193,152.8193,152.7739,152.8193,600.0
2020-01-24 13:35:00,168.21,168.29,168.17,168.28,1892.0,152.7739,152.8466,152.7376,152.8375,1892.0
2020-01-24 13:40:00,167.87,167.94,167.87,167.91,1310.0,152.4651,152.5287,152.4651,152.5015,1310.0
2020-01-24 13:45:00,167.94,168.04,167.93,167.95,707.0,152.5287,152.6195,152.5196,152.5378,707.0
2020-01-24 13:50:00,167.77,167.82,167.69,167.82,1376.0,152.3743,152.4197,152.3016,152.4197,1376.0
2020-01-24 13:55:00,167.76,167.79,167.7,167.74,1200.0,152.3652,152.3925,152.3107,152.3471,1200.0
2020-01-24 14:00:00,167.76,167.87,167.59,167.69,1701.0,152.3652,152.4651,152.2108,152.3016,1701.0
2020-01-24 14:05:00,167.67,167.74,167.61,167.71,1424.0,152.2835,152.3471,152.229,152.3198,1424.0
2020-01-24 14:10:00,167.59,167.63,167.45,167.49,1200.0,152.2108,152.2472,152.0837,152.12,1200.0
2020-01-24 14:15:00,167.4,167.44,167.24,167.24,800.0,152.0383,152.0746,151.8929,151.8929,800.0
2020-01-24 14:20:00,167.26,167.26,166.93,166.96,4391.0,151.9111,151.9111,151.6114,151.6386,4391.0
2020-01-24 14:25:00,167.05,167.1,166.89,166.89,11394.0,151.7204,151.7658,151.5751,151.5751,11394.0
2020-01-24 14:30:00,166.94,167.1,166.91,167.09,8194.0,151.6205,151.7658,151.5932,151.7567,8194.0
2020-01-24 14:35:00,167.1,167.1,166.66,166.87,3235.0,151.7658,151.7658,151.3662,151.5569,3235.0
2020-01-24 14:40:00,166.85,166.9,166.5,166.5,3087.0,151.5387,151.5841,151.2208,151.2208,3087.0
2020-01-24 14:45:00,166.62,166.65,166.54,166.65,1316.0,151.3298,151.3571,151.2572,151.3571,1316.0
2020-01-24 14:50:00,166.71,166.89,166.59,166.69,4309.0,151.4116,151.5751,151.3026,151.3934,4309.0
2020-01-24 14:55:00,166.7,167.2,166.69,167.2,6222.0,151.4025,151.8566,151.3934,151.8566,6222.0
2020-01-24 15:00:00,167.26,167.48,167.03,167.32,5738.0,151.9111,152.1109,151.7022,151.9656,5738.0
2020-01-24 15:05:00,167.45,167.54,167.33,167.45,5134.0,152.0837,152.1654,151.9747,152.0837,5134.0
2020-01-24 15:10:00,167.49,167.53,167.26,167.39,6508.0,152.12,152.1563,151.9111,152.0292,6508.0
2020-01-24 15:15:00,167.38,167.6,167.38,167.6,1040.0,152.0201,152.2199,152.0201,152.2199,1040.0
2020-01-24 15:20:00,167.61,167.74,167.61,167.74,2500.0,152.229,152.3471,152.229,152.3471,2500.0
2020-01-24 15:25:00,167.78,167.85,167.78,167.83,2232.0,152.3834,152.447,152.3834,152.4288,2232.0
2020-01-24 15:30:00,167.75,167.75,167.26,167.27,3351.0,152.3561,152.3561,151.9111,151.9202,3351.0
2020-01-24 15:35:00,167.27,167.52,167.27,167.27,2632.0,151.9202,152.1472,151.9202,151.9202,2632.0
2020-01-24 15:40:00,167.21,167.25,166.99,167.25,3805.0,151.8657,151.902,151.6659,151.902,3805.0
2020-01-24 15:45:00,167.25,167.53,167.21,167.47,7283.0,151.902,152.1563,151.8657,152.1018,7283.0
2020-01-24 15:50:00,167.46,167.72,167.33,167.72,9946.0,152.0928,152.3289,151.9747,152.3289,9946.0
2020-01-24 15:55:00,167.69,167.73,167.43,167.55,36872.0,152.3016,152.338,152.0655,152.1745,36872.0
2020-01-27 09:30:00,163.56,164.19,162.69,164.19,10102.0,148.5506,149.1228,147.7605,149.1228,10102.0
2020-01-27 09:35:00,164.21,164.21,163.42,163.9,6635.0,149.141,149.141,148.4235,148.8594,6635.0
2020-01-27 09:40:00,163.85,164.34,163.45,164.34,4309.0,148.814,149.2591,148.4507,149.2591,4309.0
2020-01-27 09:45:00,164.34,164.51,164.17,164.31,6030.0,149.2591,149.4135,149.1047,149.2318,6030.0
2020-01-27 09:50:00,164.41,164.78,164.4,164.4,2300.0,149.3226,149.6587,149.3136,149.3136,2300.0
2020-01-27 09:55:00,164.12,164.12,163.68,164.04,4500.0,149.0593,149.0593,148.6596,148.9866,4500.0
2020-01-27 10:00:00,164.0,164.15,163.28,163.29,4723.0,148.9503,149.0865,148.2963,148.3054,4723.0
2020-01-27 10:05:00,163.38,163.69,163.08,163.69,10736.0,148.3872,148.6687,148.1147,148.6687,10736.0
2020-01-27 10:10:00,163.69,163.87,163.61,163.81,3093.0,148.6687,148.8322,148.5961,148.7777,3093.0
2020-01-27 10:15:00,163.86,163.87,163.32,163.32,2171.0,148.8231,148.8322,148.3327,148.3327,2171.0
2020-01-27 10:20:00,163.31,163.56,163.31,163.48,2970.0,148.3236,148.5506,148.3236,148.478,2970.0
2020-01-27 10:25:00,163.59,164.05,163.51,164.05,1853.0,148.5779,148.9957,148.5052,148.9957,1853.0
2020-01-27 10:30:00,164.1,164.1,163.41,163.56,4654.0,149.0411,149.0411,148.4144,148.5506,4654.0
2020-01-27 10:35:00,163.67,163.87,163.55,163.87,2606.0,148.6505,148.8322,148.5416,148.8322,2606.0
2020-01-27 10:40:00,163.66,163.66,163.41,163.51,2219.0,148.6415,148.6415,148.4144,148.5052,2219.0
2020-01-27 10:45:00,163.33,163.44,162.87,162.87,4917.0,148.3417,148.4417,147.924,147.924,4917.0
2020-01-27 10:50:00,162.94,162.97,162.54,162.54,2900.0,147.9875,148.0148,147.6242,147.6242,2900.0
2020-01-27 10:55:00,162.51,163.01,162.48,163.01,2920.0,147.597,148.0511,147.5697,148.0511,2920.0
2020-01-27 11:00:00,163.01,163.1,162.88,163.1,1900.0,148.0511,148.1329,147.933,148.1329,1900.0
2020-01-27 11:05:00,163.1,163.13,162.77,162.77,1600.0,148.1329,148.1601,147.8331,147.8331,1600.0
2020-01-27 11:10:00,162.72,162.8,162.5,162.5,3300.0,147.7877,147.8604,147.5879,147.5879,3300.0
2020-01-27 11:15:00,162.55,162.6,162.35,162.35,4880.0,147.6333,147.6787,147.4517,147.4517,4880.0
2020-01-27 11:20:00,162.37,162.6,162.32,162.49,19633.0,147.4698,147.6787,147.4244,147.5788,19633.0
2020-01-27 11:25:00,162.44,162.55,162.3,162.44,10502.0,147.5334,147.6333,147.4063,147.5334,10502.0
2020-01-27 11:30:00,162.39,162.44,162.04,162.14,5717.0,147.488,147.5334,147.1701,147.261,5717.0
2020-01-27 11:35:00,162.15,162.5,162.14,162.5,6158.0,147.27,147.5879,147.261,147.5879,6158.0
2020-01-27 11:40:00,162.5,162.59,162.42,162.48,16893.0,147.5879,147.6697,147.5153,147.5697,16893.0
2020-01-27 11:45:00,162.41,162.5,162.3,162.39,5669.0,147.5062,147.5879,147.4063,147.488,5669.0
2020-01-27 11:50:00,162.42,162.6,162.27,162.53,15389.0,147.5153,147.6787,147.379,147.6152,15389.0
2020-01-27 11:55:00,162.43,162.64,162.39,162.39,11952.0,147.5243,147.7151,147.488,147.488,11952.0
2020-01-27 12:00:00,162.37,162.51,162.24,162.46,4169.0,147.4698,147.597,147.3518,147.5516,4169.0
2020-01-27 12:05:00,162.46,162.82,162.45,162.78,6804.0,147.5516,147.8785,147.5425,147.8422,6804.0
2020-01-27 12:10:00,162.82,163.05,162.78,163.02,3114.0,147.8785,148.0874,147.8422,148.0602,3114.0
2020-01-27 12:15:00,163.06,163.42,163.04,163.33,2295.0,148.0965,148.4235,148.0784,148.3417,2295.0
2020-01-27 12:20:00,163.36,163.56,163.3,163.47,2321.0,148.369,148.5506,148.3145,148.4689,2321.0
2020-01-27 12:25:00,163.28,163.39,163.16,163.28,2318.0,148.2963,148.3962,148.1873,148.2963,2318.0
2020-01-27 12:30:00,163.24,163.4,163.24,163.29,1201.0,148.26,148.4053,148.26,148.3054,1201.0
2020-01-27 12:35:00,163.3,163.34,163.23,163.24,2900.0,148.3145,148.3508,148.2509,148.26,2900.0
2020-01-27 12:40:00,163.28,163.45,163.25,163.45,2509.0,148.2963,148.4507,148.2691,148.4507,2509.0
2020-01-27 12:45:00,163.37,163.48,163.34,163.34,3005.0,148.3781,148.478,148.3508,148.3508,3005.0
2020-01-27 12:50:00,163.25,163.25,163.08,163.15,1502.0,148.2691,148.2691,148.1147,148.1783,1502.0
2020-01-27 12:55:00,163.07,163.14,163.0,163.09,2070.0,148.1056,148.1692,148.042,148.1238,2070.0
2020-01-27 13:00:00,163.14,163.56,163.14,163.55,4897.0,148.1692,148.5506,148.1692,148.5416,4897.0
2020-01-27 13:05:00,163.55,163.55,163.26,163.35,1725.0,148.5416,148.5416,148.2782,148.3599,1725.0
2020-01-27 13:10:00,163.12,163.13,163.03,163.03,700.0,148.151,148.1601,148.0693,148.0693,700.0
2020-01-27 13:15:00,163.02,163.29,162.96,163.25,3025.0,148.0602,148.3054,148.0057,148.2691,3025.0
2020-01-27 13:20:00,163.25,163.33,163.09,163.09,1063.0,148.2691,148.3417,148.1238,148.1238,1063.0
2020-01-27 13:25:00,163.12,163.36,163.12,163.36,1944.0,148.151,148.369,148.151,148.369,1944.0
2020-01-27 13:30:00,163.26,163.41,163.26,163.39,1300.0,148.2782,148.4144,148.2782,148.3962,1300.0
2020-01-27 13:35:00,163.43,163.49,163.39,163.39,1300.0,148.4326,148.4871,148.3962,148.3962,1300.0
2020-01-27 13:40:00,163.4,163.4,163.18,163.18,1516.0,148.4053,148.4053,148.2055,148.2055,1516.0
2020-01-27 13:45:00,163.24,163.34,163.22,163.29,1227.0,148.26,148.3508,148.2418,148.3054,1227.0
2020-01-27 13:50:00,163.18,163.18,162.9,162.92,2222.0,148.2055,148.2055,147.9512,147.9694,2222.0
2020-01-27 13:55:00,162.95,163.17,162.8,162.9,3953.0,147.9966,148.1964,147.8604,147.9512,3953.0
2020-01-27 14:00:00,162.88,162.94,162.7,162.89,3200.0,147.933,147.9875,147.7696,147.9421,3200.0
2020-01-27 14:05:00,162.93,163.06,162.93,162.99,1245.0,147.9785,148.0965,147.9785,148.0329,1245.0
2020-01-27 14:10:00,163.04,163.26,163.03,163.17,1300.0,148.0784,148.2782,148.0693,148.1964,1300.0
2020-01-27 14:15:00,163.32,163.34,163.27,163.28,1154.0,148.3327,148.3508,148.2873,148.2963,1154.0
2020-01-27 14:20:00,163.26,163.27,162.97,163.0,3840.0,148.2782,148.2873,148.0148,148.042,3840.0
2020-01-27 14:25:00,163.06,163.1,162.95,162.95,2223.0,148.0965,148.1329,147.9966,147.9966,2223.0
2020-01-27 14:30:00,163.08,163.15,162.88,162.98,5529.0,148.1147,148.1783,147.933,148.0239,5529.0
2020-01-27 14:35:00,163.09,163.15,163.02,163.13,3325.0,148.1238,148.1783,148.0602,148.1601,3325.0
2020-01-27 14:40:00,163.15,163.2,163.07,163.19,3890.0,148.1783,148.2237,148.1056,148.2146,3890.0
2020-01-27 14:45:00,163.12,163.15,162.84,162.89,3871.0,148.151,148.1783,147.8967,147.9421,3871.0
2020-01-27 14:50:00,162.8,162.86,162.71,162.8,3078.0,147.8604,147.9149,147.7786,147.8604,3078.0
2020-01-27 14:55:00,162.77,162.83,162.65,162.76,4180.0,147.8331,147.8876,147.7241,147.8241,4180.0
2020-01-27 15:00:00,162.8,162.89,162.7,162.81,2346.0,147.8604,147.9421,147.7696,147.8695,2346.0
2020-01-27 15:05:00,162.81,162.96,162.8,162.81,2348.0,147.8695,148.0057,147.8604,147.8695,2348.0
2020-01-27 15:10:00,162.8,162.87,162.61,162.87,3243.0,147.8604,147.924,147.6878,147.924,3243.0
2020-01-27 15:15:00,163.0,163.25,162.98,163.25,2121.0,148.042,148.2691,148.0239,148.2691,2121.0
2020-01-27 15:20:00,163.28,163.3,163.05,163.05,2160.0,148.2963,148.3145,148.0874,148.0874,2160.0
2020-01-27 15:25:00,163.09,163.15,162.96,162.99,3125.0,148.1238,148.1783,148.0057,148.0329,3125.0
2020-01-27 15:30:00,162.88,162.92,162.78,162.79,4007.0,147.933,147.9694,147.8422,147.8513,4007.0
2020-01-27 15:35:00,162.76,162.8,162.62,162.8,4658.0,147.8241,147.8604,147.6969,147.8604,4658.0
2020-01-27 15:40:00,162.85,162.92,162.73,162.82,4767.0,147.9058,147.9694,147.7968,147.8785,4767.0
2020-01-27 15:45:00,162.82,162.91,162.65,162.65,10663.0,147.8785,147.9603,147.7241,147.7241,10663.0
2020-01-27 15:50:00,162.6,162.65,162.36,162.37,16617.0,147.6787,147.7241,147.4608,147.4698,16617.0
2020-01-27 15:55:00,162.39,162.54,162.3,162.39,33130.0,147.488,147.6242,147.4063,147.488,33130.0
2020-01-28 09:30:00,164.03,164.5,164.03,164.29,5867.0,148.9775,149.4044,148.9775,149.2137,5867.0
2020-01-28 09:35:00,164.24,164.33,164.02,164.21,4310.0,149.1682,149.25,148.9684,149.141,4310.0
2020-01-28 09:40:00,164.09,164.09,163.59,163.86,3146.0,149.032,149.032,148.5779,148.8231,3146.0
2020-01-28 09:45:00,163.86,163.86,163.47,163.6,1812.0,148.8231,148.8231,148.4689,148.587,1812.0
2020-01-28 09:50:00,163.5,164.12,163.5,164.12,2538.0,148.4961,149.0593,148.4961,149.0593,2538.0
2020-01-28 09:55:00,164.12,164.12,164.08,164.08,581.0,149.0593,149.0593,149.0229,149.0229,581.0
2020-01-28 10:00:00,164.18,164.59,164.18,164.34,7840.0,149.1137,149.4861,149.1137,149.2591,7840.0
2020-01-28 10:05:00,164.53,164.88,164.53,164.84,1823.0,149.4316,149.7495,149.4316,149.7132,1823.0
2020-01-28 10:10:00,164.88,165.1,164.88,165.06,2516.0,149.7495,149.9493,149.7495,149.913,2516.0
2020-01-28 10:15:00,165.16,165.26,165.02,165.02,3873.0,150.0038,150.0946,149.8767,149.8767,3873.0
2020-01-28 10:20:00,165.09,165.09,164.88,165.07,2302.0,149.9402,149.9402,149.7495,149.9221,2302.0
2020-01-28 10:25:00,165.19,165.55,165.1,165.26,1902.0,150.0311,150.358,149.9493,150.0946,1902.0
2020-01-28 10:30:00,165.23,165.34,165.09,165.15,14036.0,150.0674,150.1673,149.9402,149.9947,14036.0
2020-01-28 10:35:00,165.2,165.2,164.99,165.09,3900.0,150.0401,150.0401,149.8494,149.9402,3900.0
2020-01-28 10:40:00,165.17,165.28,165.1,165.25,7407.0,150.0129,150.1128,149.9493,150.0856,7407.0
2020-01-28 10:45:00,165.25,165.26,164.84,164.87,8550.0,150.0856,150.0946,149.7132,149.7404,8550.0
2020-01-28 10:50:00,164.94,165.11,164.87,164.87,2403.0,149.804,149.9584,149.7404,149.7404,2403.0
2020-01-28 10:55:00,164.82,164.93,164.71,164.93,800.0,149.695,149.7949,149.5951,149.7949,800.0
2020-01-28 11:00:00,165.07,165.13,164.67,164.71,2600.0,149.9221,149.9766,149.5588,149.5951,2600.0
2020-01-28 11:05:00,164.76,164.85,164.63,164.63,2200.0,149.6405,149.7223,149.5225,149.5225,2200.0
2020-01-28 11:10:00,164.57,164.77,164.52,164.76,1213.0,149.468,149.6496,149.4225,149.6405,1213.0
2020-01-28 11:15:00,164.65,164.9,164.65,164.82,1090.0,149.5406,149.7677,149.5406,149.695,1090.0
2020-01-28 11:20:00,164.77,165.03,164.62,164.98,2748.0,149.6496,149.8857,149.5134,149.8403,2748.0
2020-01-28 11:25:00,165.03,165.05,164.89,164.93,1700.0,149.8857,149.9039,149.7586,149.7949,1700.0
2020-01-28 11:30:00,164.9,165.14,164.89,165.06,1325.0,149.7677,149.9857,149.7586,149.913,1325.0
2020-01-28 11:35:00,165.12,165.12,165.04,165.06,902.0,149.9675,149.9675,149.8948,149.913,902.0
2020-01-28 11:40:00,165.06,165.13,164.97,164.97,1749.0,149.913,149.9766,149.8313,149.8313,1749.0
2020-01-28 11:45:00,164.92,164.99,164.79,164.88,1740.0,149.7858,149.8494,149.6678,149.7495,1740.0
2020-01-28 11:50:00,164.95,165.04,164.9,164.97,2193.0,149.8131,149.8948,149.7677,149.8313,2193.0
2020-01-28 11:55:00,165.05,165.05,164.9,165.05,3217.0,149.9039,149.9039,149.7677,149.9039,3217.0
2020-01-28 12:00:00,165.03,165.04,164.92,164.95,1703.0,149.8857,149.8948,149.7858,149.8131,1703.0
2020-01-28 12:05:00,164.9,165.01,164.89,164.91,2000.0,149.7677,149.8676,149.7586,149.7768,2000.0
2020-01-28 12:10:00,164.9,165.05,164.9,165.05,2223.0,149.7677,149.9039,149.7677,149.9039,2223.0
2020-01-28 12:15:00,165.02,165.05,164.98,164.98,3256.0,149.8767,149.9039,149.8403,149.8403,3256.0
2020-01-28 12:20:00,165.0,165.11,164.93,165.11,3497.0,149.8585,149.9584,149.7949,149.9584,3497.0
2020-01-28 12:25:00,165.21,165.23,165.08,165.11,7209.0,150.0492,150.0674,149.9312,149.9584,7209.0
2020-01-28 12:30:00,165.09,165.15,165.04,165.07,2097.0,149.9402,149.9947,149.8948,149.9221,2097.0
2020-01-28 12:35:00,165.05,165.12,165.03,165.03,1984.0,149.9039,149.9675,149.8857,149.8857,1984.0
2020-01-28 12:40:00,165.05,165.17,164.98,165.11,3500.0,149.9039,150.0129,149.8403,149.9584,3500.0
2020-01-28 12:45:00,165.09,165.21,165.05,165.1,4500.0,149.9402,150.0492,149.9039,149.9493,4500.0
2020-01-28 12:50:00,165.11,165.14,165.04,165.14,2800.0,149.9584,149.9857,149.8948,149.9857,2800.0
2020-01-28 12:55:00,165.17,165.17,165.12,165.15,5908.0,150.0129,150.0129,149.9675,149.9947,5908.0
2020-01-28 13:00:00,165.12,165.21,165.04,165.13,2900.0,149.9675,150.0492,149.8948,149.9766,2900.0
2020-01-28 13:05:00,165.14,165.14,165.06,165.06,1669.0,149.9857,149.9857,149.913,149.913,1669.0
2020-01-28 13:10:00,165.06,165.16,165.0,165.01,3912.0,149.913,150.0038,149.8585,149.8676,3912.0
2020-01-28 13:15:00,165.01,165.03,164.9,164.99,2300.0,149.8676,149.8857,149.7677,149.8494,2300.0
2020-01-28 13:20:00,164.89,164.92,164.84,164.9,1800.0,149.7586,149.7858,149.7132,149.7677,1800.0
2020-01-28 13:25:00,164.88,165.0,164.88,164.98,1732.0,149.7495,149.8585,149.7495,149.8403,1732.0
2020-01-28 13:30:00,164.99,165.02,164.83,164.83,3634.0,149.8494,149.8767,149.7041,149.7041,3634.0
2020-01-28 13:35:00,164.77,164.79,164.7,164.72,1900.0,149.6496,149.6678,149.586,149.6042,1900.0
2020-01-28 13:40:00,164.71,164.84,164.69,164.82,2249.0,149.5951,149.7132,149.5769,149.695,2249.0
2020-01-28 13:45:00,164.81,164.83,164.76,164.83,1000.0,149.6859,149.7041,149.6405,149.7041,1000.0
2020-01-28 13:50:00,164.88,165.05,164.88,165.05,2319.0,149.7495,149.9039,149.7495,149.9039,2319.0
2020-01-28 13:55:00,165.05,165.05,164.94,165.0,4753.0,149.9039,149.9039,149.804,149.8585,4753.0
2020-01-28 14:00:00,165.02,165.05,164.91,164.98,4240.0,149.8767,149.9039,149.7768,149.8403,4240.0
2020-01-28 14:05:00,164.94,165.05,164.94,165.03,1411.0,149.804,149.9039,149.804,149.8857,1411.0
2020-01-28 14:10:00,165.02,165.05,164.96,165.05,9799.0,149.8767,149.9039,149.8222,149.9039,9799.0
2020-01-28 14:15:00,165.05,165.26,165.03,165.17,5192.0,149.9039,150.0946,149.8857,150.0129,5192.0
2020-01-28 14:20:00,165.14,165.25,165.13,165.24,1400.0,149.9857,150.0856,149.9766,150.0765,1400.0
2020-01-28 14:25:00,165.22,165.32,165.22,165.32,3623.0,150.0583,150.1491,150.0583,150.1491,3623.0
2020-01-28 14:30:00,165.29,165.34,165.26,165.26,2245.0,150.1219,150.1673,150.0946,150.0946,2245.0
2020-01-28 14:35:00,165.27,165.53,165.27,165.52,3000.0,150.1037,150.3399,150.1037,150.3308,3000.0
2020-01-28 14:40:00,165.52,165.76,165.52,165.74,2836.0,150.3308,150.5488,150.3308,150.5306,2836.0
2020-01-28 14:45:00,165.72,165.72,165.61,165.64,2200.0,150.5124,150.5124,150.4125,150.4398,2200.0
2020-01-28 14:50:00,165.62,165.65,165.36,165.41,3794.0,150.4216,150.4488,150.1855,150.2309,3794.0
2020-01-28 14:55:00,165.36,165.38,165.32,165.37,2161.0,150.1855,150.2036,150.1491,150.1945,2161.0
2020-01-28 15:00:00,165.36,165.36,165.24,165.27,1634.0,150.1855,150.1855,150.0765,150.1037,1634.0
2020-01-28 15:05:00,165.26,165.31,165.16,165.16,1650.0,150.0946,150.14,150.0038,150.0038,1650.0
2020-01-28 15:10:00,165.16,165.19,165.05,165.09,2743.0,150.0038,150.0311,149.9039,149.9402,2743.0
2020-01-28 15:15:00,165.12,165.17,165.07,165.14,2272.0,149.9675,150.0129,149.9221,149.9857,2272.0
2020-01-28 15:20:00,165.14,165.38,165.14,165.34,1600.0,149.9857,150.2036,149.9857,150.1673,1600.0
2020-01-28 15:25:00,165.35,165.53,165.35,165.53,2806.0,150.1764,150.3399,150.1764,150.3399,2806.0
2020-01-28 15:30:00,165.55,165.55,165.44,165.48,3200.0,150.358,150.358,150.2581,150.2944,3200.0
2020-01-28 15:35:00,165.55,165.56,165.22,165.22,5830.0,150.358,150.3671,150.0583,150.0583,5830.0
2020-01-28 15:40:00,165.15,165.23,165.03,165.22,3900.0,149.9947,150.0674,149.8857,150.0583,3900.0
2020-01-28 15:45:00,165.25,165.28,165.1,165.17,4455.0,150.0856,150.1128,149.9493,150.0129,4455.0
2020-01-28 15:50:00,165.13,165.16,164.88,165.03,15005.0,149.9766,150.0038,149.7495,149.8857,15005.0
2020-01-28 15:55:00,165.03,165.38,165.01,165.12,41476.0,149.8857,150.2036,149.8676,149.9675,41476.0
2020-01-29 09:30:00,166.19,167.05,165.96,166.72,9555.0,150.9393,151.7204,150.7304,151.4207,9555.0
2020-01-29 09:35:00,166.95,167.12,166.45,166.84,2537.0,151.6296,151.784,151.1754,151.5296,2537.0
2020-01-29 09:40:00,166.9,167.09,166.68,167.04,2104.0,151.5841,151.7567,151.3843,151.7113,2104.0
2020-01-29 09:45:00,167.05,167.05,166.65,167.03,1903.0,151.7204,151.7204,151.3571,151.7022,1903.0
2020-01-29 09:50:00,166.74,166.89,166.68,166.89,1441.0,151.4388,151.5751,151.3843,151.5751,1441.0
2020-01-29 09:55:00,166.73,166.79,166.47,166.52,3547.0,151.4297,151.4842,151.1936,151.239,3547.0
2020-01-29 10:00:00,166.39,166.39,165.98,165.98,4861.0,151.1209,151.1209,150.7486,150.7486,4861.0
2020-01-29 10:05:00,165.98,165.98,165.61,165.83,7900.0,150.7486,150.7486,150.4125,150.6123,7900.0
2020-01-29 10:10:00,165.7,165.86,165.45,165.45,3600.0,150.4943,150.6396,150.2672,150.2672,3600.0
2020-01-29 10:15:00,165.37,165.53,165.37,165.47,2400.0,150.1945,150.3399,150.1945,150.2854,2400.0
2020-01-29 10:20:00,165.66,166.11,165.66,166.05,3145.0,150.4579,150.8666,150.4579,150.8121,3145.0
2020-01-29 10:25:00,166.05,166.39,166.05,166.22,600.0,150.8121,151.1209,150.8121,150.9665,600.0
2020-01-29 10:30:00,166.22,166.44,166.13,166.35,3845.0,150.9665,151.1664,150.8848,151.0846,3845.0
2020-01-29 10:35:00,166.34,166.62,166.34,166.62,2322.0,151.0755,151.3298,151.0755,151.3298,2322.0
2020-01-29 10:40:00,166.62,166.73,166.56,166.66,3483.0,151.3298,151.4297,151.2753,151.3662,3483.0
2020-01-29 10:45:00,166.66,166.97,166.6,166.75,6199.0,151.3662,151.6477,151.3117,151.4479,6199.0
2020-01-29 10:50:00,166.75,166.75,166.59,166.75,6401.0,151.4479,151.4479,151.3026,151.4479,6401.0
2020-01-29 10:55:00,166.65,166.75,166.54,166.74,1413.0,151.3571,151.4479,151.2572,151.4388,1413.0
2020-01-29 11:00:00,166.75,166.75,166.59,166.75,4795.0,151.4479,151.4479,151.3026,151.4479,4795.0
2020-01-29 11:05:00,166.71,166.81,166.66,166.73,2900.0,151.4116,151.5024,151.3662,151.4297,2900.0
2020-01-29 11:10:00,166.79,166.87,166.65,166.79,3505.0,151.4842,151.5569,151.3571,151.4842,3505.0
2020-01-29 11:15:00,166.94,166.95,166.74,166.76,1840.0,151.6205,151.6296,151.4388,151.457,1840.0
2020-01-29 11:20:00,166.83,167.1,166.82,167.1,1200.0,151.5206,151.7658,151.5115,151.7658,1200.0
2020-01-29 11:25:00,167.14,167.15,167.05,167.14,2201.0,151.8021,151.8112,151.7204,151.8021,2201.0
2020-01-29 11:30:00,167.05,167.17,166.99,166.99,5140.0,151.7204,151.8294,151.6659,151.6659,5140.0
2020-01-29 11:35:00,166.94,167.02,166.94,167.01,900.0,151.6205,151.6931,151.6205,151.684,900.0
2020-01-29 11:40:00,167.01,167.1,166.98,167.04,1302.0,151.684,151.7658,151.6568,151.7113,1302.0
2020-01-29 11:45:00,167.0,167.16,166.99,167.02,670.0,151.675,151.8203,151.6659,151.6931,670.0
2020-01-29 11:50:00,167.05,167.13,166.94,167.13,2497.0,151.7204,151.793,151.6205,151.793,2497.0
2020-01-29 11:55:00,167.04,167.07,166.98,167.01,1145.0,151.7113,151.7385,151.6568,151.684,1145.0
2020-01-29 12:00:00,167.06,167.08,166.99,167.02,1370.0,151.7295,151.7476,151.6659,151.6931,1370.0
2020-01-29 12:05:00,167.06,167.09,166.8,166.8,3180.0,151.7295,151.7567,151.4933,151.4933,3180.0
2020-01-29 12:10:00,166.88,167.07,166.88,167.07,820.0,151.566,151.7385,151.566,151.7385,820.0
2020-01-29 12:15:00,167.05,167.08,166.96,167.08,1151.0,151.7204,151.7476,151.6386,151.7476,1151.0
2020-01-29 12:20:00,167.08,167.09,166.86,166.86,2197.0,151.7476,151.7567,151.5478,151.5478,2197.0
2020-01-29 12:25:00,166.96,166.96,166.87,166.88,911.0,151.6386,151.6386,151.5569,151.566,911.0
2020-01-29 12:30:00,166.89,166.89,166.8,166.81,571.0,151.5751,151.5751,151.4933,151.5024,571.0
2020-01-29 12:35:00,166.81,166.85,166.72,166.85,1040.0,151.5024,151.5387,151.4207,151.5387,1040.0
2020-01-29 12:40:00,166.83,166.89,166.74,166.89,1698.0,151.5206,151.5751,151.4388,151.5751,1698.0
2020-01-29 12:45:00,166.76,167.08,166.74,167.06,1500.0,151.457,151.7476,151.4388,151.7295,1500.0
2020-01-29 12:50:00,167.06,167.1,166.98,167.03,2604.0,151.7295,151.7658,151.6568,151.7022,2604.0
2020-01-29 12:55:00,167.02,167.03,166.89,166.89,1100.0,151.6931,151.7022,151.5751,151.5751,1100.0
2020-01-29 13:00:00,166.94,166.96,166.75,166.85,2226.0,151.6205,151.6386,151.4479,151.5387,2226.0
2020-01-29 13:05:00,166.88,166.93,166.82,166.82,600.0,151.566,151.6114,151.5115,151.5115,600.0
2020-01-29 13:10:00,166.86,167.07,166.85,167.07,999.0,151.5478,151.7385,151.5387,151.7385,999.0
2020-01-29 13:15:00,167.0,167.05,166.94,167.02,1621.0,151.675,151.7204,151.6205,151.6931,1621.0
2020-01-29 13:20:00,166.92,166.97,166.92,166.97,200.0,151.6023,151.6477,151.6023,151.6477,200.0
2020-01-29 13:25:00,166.89,166.98,166.89,166.94,700.0,151.5751,151.6568,151.5751,151.6205,700.0
2020-01-29 13:30:00,166.99,167.12,166.97,167.08,979.0,151.6659,151.784,151.6477,151.7476,979.0
2020-01-29 13:35:00,167.2,167.21,167.1,167.21,1700.0,151.8566,151.8657,151.7658,151.8657,1700.0
2020-01-29 13:40:00,167.21,167.3,167.09,167.11,2255.0,151.8657,151.9474,151.7567,151.7749,2255.0
2020-01-29 13:45:00,167.22,167.22,166.96,167.06,2601.0,151.8748,151.8748,151.6386,151.7295,2601.0
2020-01-29 13:50:00,166.94,167.06,166.94,167.06,1700.0,151.6205,151.7295,151.6205,151.7295,1700.0
2020-01-29 13:55:00,167.06,167.79,167.06,167.79,1357.0,151.7295,152.3925,151.7295,152.3925,1357.0
2020-01-29 14:00:00,167.75,167.75,167.31,167.64,4293.0,152.3561,152.3561,151.9565,152.2562,4293.0
2020-01-29 14:05:00,167.63,167.65,167.51,167.6,3270.0,152.2472,152.2653,152.1382,152.2199,3270.0
2020-01-29 14:10:00,167.49,167.77,167.46,167.76,3615.0,152.12,152.3743,152.0928,152.3652,3615.0
2020-01-29 14:15:00,167.75,167.87,167.56,167.56,1802.0,152.3561,152.4651,152.1836,152.1836,1802.0
2020-01-29 14:20:00,167.62,167.75,167.54,167.7,5433.0,152.2381,152.3561,152.1654,152.3107,5433.0
2020-01-29 14:25:00,167.69,167.76,167.51,167.51,2994.0,152.3016,152.3652,152.1382,152.1382,2994.0
2020-01-29 14:30:00,167.51,167.56,167.34,167.55,3564.0,152.1382,152.1836,151.9838,152.1745,3564.0
2020-01-29 14:35:00,167.5,167.66,167.28,167.66,5345.0,152.1291,152.2744,151.9293,152.2744,5345.0
2020-01-29 14:40:00,167.62,167.66,167.37,167.39,3967.0,152.2381,152.2744,152.011,152.0292,3967.0
2020-01-29 14:45:00,167.39,167.39,167.23,167.34,2927.0,152.0292,152.0292,151.8839,151.9838,2927.0
2020-01-29 14:50:00,167.3,167.34,167.2,167.25,3523.0,151.9474,151.9838,151.8566,151.902,3523.0
2020-01-29 14:55:00,167.22,167.24,167.12,167.2,3596.0,151.8748,151.8929,151.784,151.8566,3596.0
2020-01-29 15:00:00,167.21,167.28,166.75,166.82,4550.0,151.8657,151.9293,151.4479,151.5115,4550.0
2020-01-29 15:05:00,166.92,167.12,166.86,167.09,3560.0,151.6023,151.784,151.5478,151.7567,3560.0
2020-01-29 15:10:00,167.03,167.1,166.69,166.69,5930.0,151.7022,151.7658,151.3934,151.3934,5930.0
2020-01-29 15:15:00,166.65,166.76,166.45,166.66,6412.0,151.3571,151.457,151.1754,151.3662,6412.0
2020-01-29 15:20:00,166.66,166.67,166.37,166.64,10907.0,151.3662,151.3752,151.1028,151.348,10907.0
2020-01-29 15:25:00,166.7,167.05,166.7,166.97,3372.0,151.4025,151.7204,151.4025,151.6477,3372.0
2020-01-29 15:30:00,167.0,167.07,166.74,166.95,4741.0,151.675,151.7385,151.4388,151.6296,4741.0
2020-01-29 15:35:00,166.95,167.18,166.9,167.13,9085.0,151.6296,151.8384,151.5841,151.793,9085.0
2020-01-29 15:40:00,167.05,167.22,166.93,167.04,17955.0,151.7204,151.8748,151.6114,151.7113,17955.0
2020-01-29 15:45:00,167.0,167.05,166.81,166.86,12905.0,151.675,151.7204,151.5024,151.5478,12905.0
2020-01-29 15:50:00,166.86,166.94,166.61,166.62,19328.0,151.5478,151.6205,151.3208,151.3298,19328.0
2020-01-29 15:55:00,166.61,166.83,166.34,166.44,96144.0,151.3208,151.5206,151.0755,151.1664,96144.0
2020-01-30 09:30:00,167.24,167.59,166.03,167.38,11678.0,151.8929,152.2108,150.794,152.0201,11678.0
2020-01-30 09:35:00,167.22,168.0,167.22,168.0,7473.0,151.8748,152.5832,151.8748,152.5832,7473.0
2020-01-30 09:40:00,167.79,167.97,167.33,167.68,7947.0,152.3925,152.556,151.9747,152.2926,7947.0
2020-01-30 09:45:00,167.69,167.75,167.29,167.58,10188.0,152.3016,152.3561,151.9384,152.2017,10188.0
2020-01-30 09:50:00,167.71,168.5,167.14,168.5,9394.0,152.3198,153.0373,151.8021,153.0373,9394.0
2020-01-30 09:55:00,168.69,169.4,168.53,168.94,6091.0,153.2099,153.8547,153.0646,153.4369,6091.0
2020-01-30 10:00:00,168.78,169.08,168.58,168.67,5070.0,153.2916,153.5641,153.11,153.1917,5070.0
2020-01-30 10:05:00,168.68,169.28,168.68,169.28,9988.0,153.2008,153.7457,153.2008,153.7457,9988.0
2020-01-30 10:10:00,169.27,169.27,168.6,168.61,3588.0,153.7367,153.7367,153.1281,153.1372,3588.0
2020-01-30 10:15:00,168.57,168.57,168.1,168.35,5751.0,153.1009,153.1009,152.674,152.9011,5751.0
2020-01-30 10:20:00,168.25,168.26,167.93,168.01,3535.0,152.8103,152.8193,152.5196,152.5923,3535.0
2020-01-30 10:25:00,167.96,168.07,167.69,167.71,5770.0,152.5469,152.6468,152.3016,152.3198,5770.0
2020-01-30 10:30:00,167.71,167.71,167.27,167.42,5922.0,152.3198,152.3198,151.9202,152.0564,5922.0
2020-01-30 10:35:00,167.36,167.5,166.57,166.84,5220.0,152.0019,152.1291,151.2844,151.5296,5220.0
2020-01-30 10:40:00,166.78,166.95,166.47,166.76,11780.0,151.4752,151.6296,151.1936,151.457,11780.0
2020-01-30 10:45:00,166.74,166.78,166.47,166.53,6870.0,151.4388,151.4752,151.1936,151.2481,6870.0
2020-01-30 10:50:00,166.56,166.63,166.1,166.1,6400.0,151.2753,151.3389,150.8576,150.8576,6400.0
2020-01-30 10:55:00,166.1,166.38,165.88,165.99,6143.0,150.8576,151.1119,150.6577,150.7576,6143.0
2020-01-30 11:00:00,165.99,166.11,165.89,165.97,5239.0,150.7576,150.8666,150.6668,150.7395,5239.0
2020-01-30 11:05:00,166.0,166.23,165.91,166.09,12966.0,150.7667,150.9756,150.685,150.8485,12966.0
2020-01-30 11:10:00,166.05,166.18,165.65,165.7,10231.0,150.8121,150.9302,150.4488,150.4943,10231.0
2020-01-30 11:15:00,165.67,166.51,165.66,166.31,6020.0,150.467,151.2299,150.4579,151.0483,6020.0
2020-01-30 11:20:00,166.27,167.0,166.06,167.0,4984.0,151.012,151.675,150.8212,151.675,4984.0
2020-01-30 11:25:00,166.89,167.07,166.81,167.07,8432.0,151.5751,151.7385,151.5024,151.7385,8432.0
2020-01-30 11:30:00,167.0,167.02,166.72,166.72,5007.0,151.675,151.6931,151.4207,151.4207,5007.0
2020-01-30 11:35:00,166.7,167.24,166.7,166.95,5119.0,151.4025,151.8929,151.4025,151.6296,5119.0
2020-01-30 11:40:00,166.96,167.16,166.76,167.04,3646.0,151.6386,151.8203,151.457,151.7113,3646.0
2020-01-30 11:45:00,167.09,167.32,166.89,167.0,10838.0,151.7567,151.9656,151.5751,151.675,10838.0
2020-01-30 11:50:00,166.97,167.37,166.93,167.18,3813.0,151.6477,152.011,151.6114,151.8384,3813.0
2020-01-30 11:55:00,167.12,167.34,166.91,167.27,3792.0,151.784,151.9838,151.5932,151.9202,3792.0
2020-01-30 12:00:00,167.3,167.42,167.29,167.32,2399.0,151.9474,152.0564,151.9384,151.9656,2399.0
2020-01-30 12:05:00,167.33,167.39,167.06,167.06,1700.0,151.9747,152.0292,151.7295,151.7295,1700.0
2020-01-30 12:10:00,167.14,167.43,167.07,167.18,3300.0,151.8021,152.0655,151.7385,151.8384,3300.0
2020-01-30 12:15:00,167.15,167.15,166.93,167.05,1606.0,151.8112,151.8112,151.6114,151.7204,1606.0
2020-01-30 12:20:00,167.16,167.38,167.15,167.38,1746.0,151.8203,152.0201,151.8112,152.0201,1746.0
2020-01-30 12:25:00,167.26,167.36,167.21,167.23,2187.0,151.9111,152.0019,151.8657,151.8839,2187.0
2020-01-30 12:30:00,167.24,167.3,167.06,167.28,2498.0,151.8929,151.9474,151.7295,151.9293,2498.0
2020-01-30 12:35:00,167.18,167.23,166.77,166.92,4000.0,151.8384,151.8839,151.4661,151.6023,4000.0
2020-01-30 12:40:00,166.94,167.1,166.8,166.87,1900.0,151.6205,151.7658,151.4933,151.5569,1900.0
2020-01-30 12:45:00,166.94,166.94,166.74,166.87,1423.0,151.6205,151.6205,151.4388,151.5569,1423.0
2020-01-30 12:50:00,166.94,167.25,166.85,166.88,2400.0,151.6205,151.902,151.5387,151.566,2400.0
2020-01-30 12:55:00,166.9,166.91,166.87,166.91,800.0,151.5841,151.5932,151.5569,151.5932,800.0
2020-01-30 13:00:00,166.95,167.18,166.88,167.15,1914.0,151.6296,151.8384,151.566,151.8112,1914.0
2020-01-30 13:05:00,167.08,167.08,166.93,167.02,2100.0,151.7476,151.7476,151.6114,151.6931,2100.0
2020-01-30 13:10:00,167.15,167.2,167.03,167.15,2246.0,151.8112,151.8566,151.7022,151.8112,2246.0
2020-01-30 13:15:00,167.17,167.23,167.04,167.13,3232.0,151.8294,151.8839,151.7113,151.793,3232.0
2020-01-30 13:20:00,167.09,167.18,167.06,167.06,3605.0,151.7567,151.8384,151.7295,151.7295,3605.0
2020-01-30 13:25:00,167.09,167.22,167.09,167.14,2581.0,151.7567,151.8748,151.7567,151.8021,2581.0
2020-01-30 13:30:00,167.08,167.33,167.05,167.24,6240.0,151.7476,151.9747,151.7204,151.8929,6240.0
2020-01-30 13:35:00,167.25,167.46,167.23,167.46,2700.0,151.902,152.0928,151.8839,152.0928,2700.0
2020-01-30 13:40:00,167.48,167.55,167.39,167.47,4433.0,152.1109,152.1745,152.0292,152.1018,4433.0
2020-01-30 13:45:00,167.52,167.61,167.47,167.51,3130.0,152.1472,152.229,152.1018,152.1382,3130.0
2020-01-30 13:50:00,167.47,167.71,167.47,167.66,3878.0,152.1018,152.3198,152.1018,152.2744,3878.0
2020-01-30 13:55:00,167.72,167.82,167.58,167.81,7486.0,152.3289,152.4197,152.2017,152.4106,7486.0
2020-01-30 14:00:00,167.83,168.19,167.82,168.1,4055.0,152.4288,152.7558,152.4197,152.674,4055.0
2020-01-30 14:05:00,168.07,168.53,168.07,168.47,6829.0,152.6468,153.0646,152.6468,153.0101,6829.0
2020-01-30 14:10:00,168.52,168.62,168.41,168.54,6495.0,153.0555,153.1463,152.9556,153.0736,6495.0
2020-01-30 14:15:00,168.56,168.74,168.55,168.72,3210.0,153.0918,153.2553,153.0827,153.2371,3210.0
2020-01-30 14:20:00,168.77,168.94,168.71,168.82,4237.0,153.2825,153.4369,153.228,153.3279,4237.0
2020-01-30 14:25:00,168.78,168.81,168.58,168.75,4988.0,153.2916,153.3189,153.11,153.2644,4988.0
2020-01-30 14:30:00,168.82,168.91,168.53,168.64,4806.0,153.3279,153.4097,153.0646,153.1645,4806.0
2020-01-30 14:35:00,168.6,168.86,168.6,168.86,3799.0,153.1281,153.3643,153.1281,153.3643,3799.0
2020-01-30 14:40:00,168.88,169.76,168.82,169.05,6400.0,153.3824,154.1817,153.3279,153.5368,6400.0
2020-01-30 14:45:00,169.04,169.47,168.7,169.47,8300.0,153.5278,153.9183,153.219,153.9183,8300.0
2020-01-30 14:50:00,169.67,169.67,169.23,169.4,3903.0,154.0999,154.0999,153.7003,153.8547,3903.0
2020-01-30 14:55:00,169.39,169.8,169.39,169.56,5700.0,153.8456,154.218,153.8456,154.0,5700.0
2020-01-30 15:00:00,169.7,170.23,169.61,170.23,4942.0,154.1272,154.6086,154.0455,154.6086,4942.0
2020-01-30 15:05:00,170.2,170.33,169.81,169.81,3336.0,154.5813,154.6994,154.2271,154.2271,3336.0
2020-01-30 15:10:00,169.65,170.0,169.55,170.0,3022.0,154.0818,154.3997,153.991,154.3997,3022.0
2020-01-30 15:15:00,169.9,170.22,169.75,170.14,7343.0,154.3088,154.5995,154.1726,154.5268,7343.0
2020-01-30 15:20:00,170.2,170.54,170.2,170.46,3560.0,154.5813,154.8901,154.5813,154.8175,3560.0
2020-01-30 15:25:00,170.47,170.54,170.2,170.25,8451.0,154.8265,154.8901,154.5813,154.6267,8451.0
2020-01-30 15:30:00,170.25,170.58,170.13,170.24,7806.0,154.6267,154.9264,154.5177,154.6176,7806.0
2020-01-30 15:35:00,170.23,170.32,169.86,170.09,8046.0,154.6086,154.6903,154.2725,154.4814,8046.0
2020-01-30 15:40:00,170.12,170.36,169.95,170.28,9554.0,154.5087,154.7266,154.3543,154.654,9554.0
2020-01-30 15:45:00,170.32,170.67,170.18,170.55,13635.0,154.6903,155.0082,154.5631,154.8992,13635.0
2020-01-30 15:50:00,170.58,170.71,170.31,170.37,20591.0,154.9264,155.0445,154.6812,154.7357,20591.0
2020-01-30 15:55:00,170.4,170.77,170.38,170.52,53164.0,154.763,155.099,154.7448,154.8719,53164.0
2020-01-31 09:30:00,168.96,168.96,167.6,168.22,13624.0,153.4551,153.4551,152.2199,152.783,13624.0
2020-01-31 09:35:00,168.22,168.67,167.42,168.37,10214.0,152.783,153.1917,152.0564,152.9192,10214.0
2020-01-31 09:40:00,168.32,168.39,167.74,167.76,2939.0,152.8738,152.9374,152.3471,152.3652,2939.0
2020-01-31 09:45:00,167.76,167.87,167.39,167.39,10850.0,152.3652,152.4651,152.0292,152.0292,10850.0
2020-01-31 09:50:00,167.55,167.55,166.84,166.84,2500.0,152.1745,152.1745,151.5296,151.5296,2500.0
2020-01-31 09:55:00,166.81,167.45,166.81,167.44,3050.0,151.5024,152.0837,151.5024,152.0746,3050.0
2020-01-31 10:00:00,167.33,167.33,166.46,166.7,3695.0,151.9747,151.9747,151.1845,151.4025,3695.0
2020-01-31 10:05:00,166.74,166.93,166.63,166.89,4947.0,151.4388,151.6114,151.3389,151.5751,4947.0
2020-01-31 10:10:00,166.81,167.0,166.6,166.66,3300.0,151.5024,151.675,151.3117,151.3662,3300.0
2020-01-31 10:15:00,166.7,166.73,166.35,166.73,6013.0,151.4025,151.4297,151.0846,151.4297,6013.0
2020-01-31 10:20:00,166.73,167.03,166.69,166.75,4891.0,151.4297,151.7022,151.3934,151.4479,4891.0
2020-01-31 10:25:00,166.93,167.09,166.64,166.64,2904.0,151.6114,151.7567,151.348,151.348,2904.0
2020-01-31 10:30:00,166.63,166.8,166.48,166.54,7621.0,151.3389,151.4933,151.2027,151.2572,7621.0
2020-01-31 10:35:00,166.52,166.68,166.43,166.46,3232.0,151.239,151.3843,151.1573,151.1845,3232.0
2020-01-31 10:40:00,166.44,166.5,166.17,166.18,3300.0,151.1664,151.2208,150.9211,150.9302,3300.0
2020-01-31 10:45:00,166.09,166.15,165.84,165.84,3867.0,150.8485,150.903,150.6214,150.6214,3867.0
2020-01-31 10:50:00,165.81,165.85,165.68,165.79,2850.0,150.5942,150.6305,150.4761,150.576,2850.0
2020-01-31 10:55:00,165.83,165.83,165.49,165.59,4942.0,150.6123,150.6123,150.3035,150.3944,4942.0
2020-01-31 11:00:00,165.56,165.86,165.51,165.8,3266.0,150.3671,150.6396,150.3217,150.5851,3266.0
2020-01-31 11:05:00,165.76,165.76,165.48,165.52,2652.0,150.5488,150.5488,150.2944,150.3308,2652.0
2020-01-31 11:10:00,165.51,165.96,165.51,165.65,3256.0,150.3217,150.7304,150.3217,150.4488,3256.0
2020-01-31 11:15:00,165.54,165.76,165.1,165.61,4565.0,150.3489,150.5488,149.9493,150.4125,4565.0
2020-01-31 11:20:00,165.51,165.61,165.4,165.43,4717.0,150.3217,150.4125,150.2218,150.249,4717.0
2020-01-31 11:25:00,165.51,165.55,165.3,165.3,3939.0,150.3217,150.358,150.131,150.131,3939.0
2020-01-31 11:30:00,165.4,165.45,165.09,165.11,4514.0,150.2218,150.2672,149.9402,149.9584,4514.0
2020-01-31 11:35:00,165.28,165.39,164.91,165.02,2700.0,150.1128,150.2127,149.7768,149.8767,2700.0
2020-01-31 11:40:00,165.23,165.33,165.15,165.3,2720.0,150.0674,150.1582,149.9947,150.131,2720.0
2020-01-31 11:45:00,165.51,165.68,165.42,165.54,3656.0,150.3217,150.4761,150.24,150.3489,3656.0
2020-01-31 11:50:00,165.41,165.78,165.41,165.78,1398.0,150.2309,150.5669,150.2309,150.5669,1398.0
2020-01-31 11:55:00,165.99,166.15,165.96,166.1,1336.0,150.7576,150.903,150.7304,150.8576,1336.0
2020-01-31 12:00:00,166.2,166.35,166.04,166.22,11020.0,150.9484,151.0846,150.8031,150.9665,11020.0
2020-01-31 12:05:00,166.09,166.1,165.96,166.01,1809.0,150.8485,150.8576,150.7304,150.7758,1809.0
2020-01-31 12:10:00,166.01,166.01,165.9,165.9,1500.0,150.7758,150.7758,150.6759,150.6759,1500.0
2020-01-31 12:15:00,165.87,165.89,165.76,165.85,2500.0,150.6487,150.6668,150.5488,150.6305,2500.0
2020-01-31 12:20:00,165.9,165.94,165.82,165.87,4960.0,150.6759,150.7122,150.6032,150.6487,4960.0
2020-01-31 12:25:00,165.84,166.18,165.82,166.13,4216.0,150.6214,150.9302,150.6032,150.8848,4216.0
2020-01-31 12:30:00,166.13,166.13,165.86,165.86,4100.0,150.8848,150.8848,150.6396,150.6396,4100.0
2020-01-31 12:35:00,165.8,165.8,165.47,165.63,3250.0,150.5851,150.5851,150.2854,150.4307,3250.0
2020-01-31 12:40:00,165.47,165.88,165.44,165.87,3058.0,150.2854,150.6577,150.2581,150.6487,3058.0
2020-01-31 12:45:00,165.86,165.95,165.36,165.37,3338.0,150.6396,150.7213,150.1855,150.1945,3338.0
2020-01-31 12:50:00,165.42,165.53,165.04,165.53,3899.0,150.24,150.3399,149.8948,150.3399,3899.0
2020-01-31 12:55:00,165.59,165.61,165.34,165.39,1715.0,150.3944,150.4125,150.1673,150.2127,1715.0
2020-01-31 13:00:00,165.39,165.68,165.37,165.37,1221.0,150.2127,150.4761,150.1945,150.1945,1221.0
2020-01-31 13:05:00,165.48,165.53,165.23,165.34,1813.0,150.2944,150.3399,150.0674,150.1673,1813.0
2020-01-31 13:10:00,165.39,165.52,165.36,165.42,9496.0,150.2127,150.3308,150.1855,150.24,9496.0
2020-01-31 13:15:00,165.48,165.71,165.46,165.58,4300.0,150.2944,150.5033,150.2763,150.3853,4300.0
2020-01-31 13:20:00,165.51,165.68,165.29,165.52,3265.0,150.3217,150.4761,150.1219,150.3308,3265.0
2020-01-31 13:25:00,165.6,165.8,165.52,165.72,3912.0,150.4034,150.5851,150.3308,150.5124,3912.0
2020-01-31 13:30:00,165.62,165.64,165.28,165.43,1706.0,150.4216,150.4398,150.1128,150.249,1706.0
2020-01-31 13:35:00,165.54,165.54,165.24,165.35,3699.0,150.3489,150.3489,150.0765,150.1764,3699.0
2020-01-31 13:40:00,165.41,165.43,165.21,165.29,2037.0,150.2309,150.249,150.0492,150.1219,2037.0
2020-01-31 13:45:00,165.22,165.28,164.9,165.16,5102.0,150.0583,150.1128,149.7677,150.0038,5102.0
2020-01-31 13:50:00,165.08,165.21,164.87,165.18,2466.0,149.9312,150.0492,149.7404,150.022,2466.0
2020-01-31 13:55:00,165.31,165.56,165.3,165.49,3098.0,150.14,150.3671,150.131,150.3035,3098.0
2020-01-31 14:00:00,165.57,165.96,165.56,165.95,6347.0,150.3762,150.7304,150.3671,150.7213,6347.0
2020-01-31 14:05:00,165.98,166.17,165.97,166.17,4277.0,150.7486,150.9211,150.7395,150.9211,4277.0
2020-01-31 14:10:00,166.13,166.3,166.13,166.18,5979.0,150.8848,151.0392,150.8848,150.9302,5979.0
2020-01-31 14:15:00,166.14,166.38,166.02,166.36,5161.0,150.8939,151.1119,150.7849,151.0937,5161.0
2020-01-31 14:20:00,166.35,166.37,166.04,166.31,16495.0,151.0846,151.1028,150.8031,151.0483,16495.0
2020-01-31 14:25:00,166.3,166.38,166.09,166.38,7451.0,151.0392,151.1119,150.8485,151.1119,7451.0
2020-01-31 14:30:00,166.34,166.79,166.28,166.74,4517.0,151.0755,151.4842,151.021,151.4388,4517.0
2020-01-31 14:35:00,166.72,166.72,166.41,166.42,3984.0,151.4207,151.4207,151.1391,151.1482,3984.0
2020-01-31 14:40:00,166.5,166.54,166.22,166.3,5011.0,151.2208,151.2572,150.9665,151.0392,5011.0
2020-01-31 14:45:00,166.33,166.47,166.24,166.4,9634.0,151.0664,151.1936,150.9847,151.13,9634.0
2020-01-31 14:50:00,166.43,166.46,166.28,166.31,5974.0,151.1573,151.1845,151.021,151.0483,5974.0
2020-01-31 14:55:00,166.38,166.4,166.15,166.15,8567.0,151.1119,151.13,150.903,150.903,8567.0
2020-01-31 15:00:00,166.13,166.17,165.91,166.04,3046.0,150.8848,150.9211,150.685,150.8031,3046.0
2020-01-31 15:05:00,166.01,166.01,165.66,165.68,3534.0,150.7758,150.7758,150.4579,150.4761,3534.0
2020-01-31 15:10:00,165.59,165.6,165.43,165.47,5426.0,150.3944,150.4034,150.249,150.2854,5426.0
2020-01-31 15:15:00,165.41,165.52,165.33,165.49,7166.0,150.2309,150.3308,150.1582,150.3035,7166.0
2020-01-31 15:20:00,165.54,165.73,165.41,165.73,5173.0,150.3489,150.5215,150.2309,150.5215,5173.0
2020-01-31 15:25:00,165.73,165.74,165.36,165.36,8008.0,150.5215,150.5306,150.1855,150.1855,8008.0
2020-01-31 15:30:00,165.33,165.51,165.17,165.36,8347.0,150.1582,150.3217,150.0129,150.1855,8347.0
2020-01-31 15:35:00,165.2,165.25,164.92,164.93,8228.0,150.0401,150.0856,149.7858,149.7949,8228.0
2020-01-31 15:40:00,164.94,165.42,164.72,165.33,14373.0,149.804,150.24,149.6042,150.1582,14373.0
2020-01-31 15:45:00,165.32,165.37,164.95,164.96,9917.0,150.1491,150.1945,149.8131,149.8222,9917.0
2020-01-31 15:50:00,164.89,165.25,164.88,165.19,18683.0,149.7586,150.0856,149.7495,150.0311,18683.0
2020-01-31 15:55:00,165.21,165.69,165.13,165.41,42854.0,150.0492,150.4852,149.9766,150.2309,42854.0
2020-02-03 09:30:00,166.98,167.15,166.45,166.78,14110.0,151.6568,151.8112,151.1754,151.4752,14110.0
2020-02-03 09:35:00,167.11,168.38,167.11,168.37,3182.0,151.7749,152.9283,151.7749,152.9192,3182.0
2020-02-03 09:40:00,168.39,169.05,168.22,168.45,3396.0,152.9374,153.5368,152.783,152.9919,3396.0
2020-02-03 09:45:00,168.46,168.67,168.45,168.62,1128.0,153.001,153.1917,152.9919,153.1463,1128.0
2020-02-03 09:50:00,168.6,168.69,168.48,168.61,3000.0,153.1281,153.2099,153.0191,153.1372,3000.0
2020-02-03 09:55:00,168.69,168.76,168.58,168.76,1959.0,153.2099,153.2735,153.11,153.2735,1959.0
2020-02-03 10:00:00,168.84,169.72,168.83,169.59,6559.0,153.3461,154.1454,153.337,154.0273,6559.0
2020-02-03 10:05:00,169.53,169.53,168.81,168.94,4691.0,153.9728,153.9728,153.3189,153.4369,4691.0
2020-02-03 10:10:00,169.05,169.61,169.01,169.24,9085.0,153.5368,154.0455,153.5005,153.7094,9085.0
2020-02-03 10:15:00,169.33,169.47,169.08,169.36,5201.0,153.7911,153.9183,153.5641,153.8184,5201.0
2020-02-03 10:20:00,169.27,169.35,169.02,169.35,1417.0,153.7367,153.8093,153.5096,153.8093,1417.0
2020-02-03 10:25:00,169.29,169.69,169.29,169.54,4105.0,153.7548,154.1181,153.7548,153.9819,4105.0
2020-02-03 10:30:00,169.54,169.54,169.12,169.22,4525.0,153.9819,153.9819,153.6004,153.6912,4525.0
2020-02-03 10:35:00,169.22,169.35,168.92,168.93,6190.0,153.6912,153.8093,153.4188,153.4279,6190.0
2020-02-03 10:40:00,168.94,169.06,168.82,168.89,5359.0,153.4369,153.5459,153.3279,153.3915,5359.0
2020-02-03 10:45:00,168.94,169.06,168.5,168.56,9593.0,153.4369,153.5459,153.0373,153.0918,9593.0
2020-02-03 10:50:00,168.49,168.64,168.26,168.3,5665.0,153.0282,153.1645,152.8193,152.8557,5665.0
2020-02-03 10:55:00,168.35,168.38,167.91,168.18,21201.0,152.9011,152.9283,152.5015,152.7467,21201.0
2020-02-03 11:00:00,168.24,168.35,167.97,168.04,27498.0,152.8012,152.9011,152.556,152.6195,27498.0
2020-02-03 11:05:00,168.12,168.31,167.96,168.26,4315.0,152.6922,152.8647,152.5469,152.8193,4315.0
2020-02-03 11:10:00,168.28,168.28,167.96,168.01,3166.0,152.8375,152.8375,152.5469,152.5923,3166.0
2020-02-03 11:15:00,168.14,168.16,167.66,167.84,3493.0,152.7104,152.7285,152.2744,152.4379,3493.0
2020-02-03 11:20:00,167.91,167.98,167.79,167.97,2250.0,152.5015,152.565,152.3925,152.556,2250.0
2020-02-03 11:25:00,168.02,168.22,167.98,167.99,3153.0,152.6014,152.783,152.565,152.5741,3153.0
2020-02-03 11:30:00,167.97,167.98,167.74,167.81,4663.0,152.556,152.565,152.3471,152.4106,4663.0
2020-02-03 11:35:00,167.8,167.84,167.5,167.57,7654.0,152.4016,152.4379,152.1291,152.1927,7654.0
2020-02-03 11:40:00,167.52,167.61,167.13,167.24,2249.0,152.1472,152.229,151.793,151.8929,2249.0
2020-02-03 11:45:00,167.24,167.37,167.2,167.37,5000.0,151.8929,152.011,151.8566,152.011,5000.0
2020-02-03 11:50:00,167.37,167.41,167.2,167.4,1710.0,152.011,152.0473,151.8566,152.0383,1710.0
2020-02-03 11:55:00,167.46,167.64,167.44,167.51,2497.0,152.0928,152.2562,152.0746,152.1382,2497.0
2020-02-03 12:00:00,167.61,167.67,167.57,167.64,1880.0,152.229,152.2835,152.1927,152.2562,1880.0
2020-02-03 12:05:00,167.7,167.7,167.38,167.45,3691.0,152.3107,152.3107,152.0201,152.0837,3691.0
2020-02-03 12:10:00,167.53,167.69,167.45,167.68,3096.0,152.1563,152.3016,152.0837,152.2926,3096.0
2020-02-03 12:15:00,167.88,168.03,167.78,167.97,2001.0,152.4742,152.6104,152.3834,152.556,2001.0
2020-02-03 12:20:00,168.04,168.21,168.04,168.2,400.0,152.6195,152.7739,152.6195,152.7648,400.0
2020-02-03 12:25:00,168.21,168.21,168.04,168.05,1000.0,152.7739,152.7739,152.6195,152.6286,1000.0
2020-02-03 12:30:00,168.18,168.23,167.94,167.97,4293.0,152.7467,152.7921,152.5287,152.556,4293.0
2020-02-03 12:35:00,168.0,168.05,167.95,168.02,4429.0,152.5832,152.6286,152.5378,152.6014,4429.0
2020-02-03 12:40:00,168.02,168.03,167.9,167.99,1378.0,152.6014,152.6104,152.4924,152.5741,1378.0
2020-02-03 12:45:00,167.97,168.05,167.85,168.05,800.0,152.556,152.6286,152.447,152.6286,800.0
2020-02-03 12:50:00,168.31,168.33,168.24,168.31,1415.0,152.8647,152.8829,152.8012,152.8647,1415.0
2020-02-03 12:55:00,168.46,168.46,168.3,168.41,1700.0,153.001,153.001,152.8557,152.9556,1700.0
2020-02-03 13:00:00,168.39,168.44,168.3,168.36,2115.0,152.9374,152.9828,152.8557,152.9102,2115.0
2020-02-03 13:05:00,168.42,168.5,168.11,168.11,2636.0,152.9647,153.0373,152.6831,152.6831,2636.0
2020-02-03 13:10:00,168.11,168.15,167.88,167.96,2748.0,152.6831,152.7194,152.4742,152.5469,2748.0
2020-02-03 13:15:00,168.01,168.05,167.9,167.9,2200.0,152.5923,152.6286,152.4924,152.4924,2200.0
2020-02-03 13:20:00,168.02,168.18,168.02,168.16,400.0,152.6014,152.7467,152.6014,152.7285,400.0
2020-02-03 13:25:00,168.17,168.25,167.92,167.95,4130.0,152.7376,152.8103,152.5105,152.5378,4130.0
2020-02-03 13:30:00,168.0,168.05,167.92,168.03,803.0,152.5832,152.6286,152.5105,152.6104,803.0
2020-02-03 13:35:00,168.03,168.12,167.93,168.1,7287.0,152.6104,152.6922,152.5196,152.674,7287.0
2020-02-03 13:40:00,168.1,168.13,167.9,167.92,1939.0,152.674,152.7013,152.4924,152.5105,1939.0
2020-02-03 13:45:00,167.91,167.99,167.83,167.86,1096.0,152.5015,152.5741,152.4288,152.456,1096.0
2020-02-03 13:50:00,167.8,167.82,167.68,167.82,2015.0,152.4016,152.4197,152.2926,152.4197,2015.0
2020-02-03 13:55:00,167.82,167.9,167.71,167.86,6440.0,152.4197,152.4924,152.3198,152.456,6440.0
2020-02-03 14:00:00,167.87,167.87,167.67,167.75,5425.0,152.4651,152.4651,152.2835,152.3561,5425.0
2020-02-03 14:05:00,167.74,167.79,167.67,167.74,3149.0,152.3471,152.3925,152.2835,152.3471,3149.0
2020-02-03 14:10:00,167.76,167.82,167.64,167.64,2675.0,152.3652,152.4197,152.2562,152.2562,2675.0
2020-02-03 14:15:00,167.66,167.87,167.63,167.86,2304.0,152.2744,152.4651,152.2472,152.456,2304.0
2020-02-03 14:20:00,167.94,168.01,167.78,167.88,3018.0,152.5287,152.5923,152.3834,152.4742,3018.0
2020-02-03 14:25:00,167.94,167.94,167.72,167.81,3700.0,152.5287,152.5287,152.3289,152.4106,3700.0
2020-02-03 14:30:00,167.86,168.01,167.65,167.66,5200.0,152.456,152.5923,152.2653,152.2744,5200.0
2020-02-03 14:35:00,167.7,167.94,167.68,167.83,2998.0,152.3107,152.5287,152.2926,152.4288,2998.0
2020-02-03 14:40:00,167.79,168.02,167.76,168.01,2846.0,152.3925,152.6014,152.3652,152.5923,2846.0
2020-02-03 14:45:00,168.02,168.23,167.98,168.22,4300.0,152.6014,152.7921,152.565,152.783,4300.0
2020-02-03 14:50:00,168.18,168.26,167.85,168.22,10727.0,152.7467,152.8193,152.447,152.783,10727.0
2020-02-03 14:55:00,168.22,168.45,168.21,168.25,11402.0,152.783,152.9919,152.7739,152.8103,11402.0
2020-02-03 15:00:00,168.29,168.32,168.17,168.28,2707.0,152.8466,152.8738,152.7376,152.8375,2707.0
2020-02-03 15:05:00,168.27,168.27,167.98,168.0,2437.0,152.8284,152.8284,152.565,152.5832,2437.0
2020-02-03 15:10:00,168.05,168.05,167.84,167.95,3349.0,152.6286,152.6286,152.4379,152.5378,3349.0
2020-02-03 15:15:00,167.94,168.0,167.83,168.0,3901.0,152.5287,152.5832,152.4288,152.5832,3901.0
2020-02-03 15:20:00,168.01,168.28,167.95,168.17,7237.0,152.5923,152.8375,152.5378,152.7376,7237.0
2020-02-03 15:25:00,168.15,168.18,168.01,168.18,2100.0,152.7194,152.7467,152.5923,152.7467,2100.0
2020-02-03 15:30:00,168.15,168.18,167.89,168.03,12480.0,152.7194,152.7467,152.4833,152.6104,12480.0
2020-02-03 15:35:00,168.03,168.17,168.02,168.02,12595.0,152.6104,152.7376,152.6014,152.6014,12595.0
2020-02-03 15:40:00,168.0,168.05,167.69,167.74,7057.0,152.5832,152.6286,152.3016,152.3471,7057.0
2020-02-03 15:45:00,167.72,167.72,167.33,167.33,11499.0,152.3289,152.3289,151.9747,151.9747,11499.0
2020-02-03 15:50:00,167.33,167.36,167.14,167.26,17772.0,151.9747,152.0019,151.8021,151.9111,17772.0
2020-02-03 15:55:00,167.25,167.64,167.22,167.42,36738.0,151.902,152.2562,151.8748,152.0564,36738.0
2020-02-04 09:30:00,171.4,173.09,171.4,172.21,27239.0,155.6712,157.2061,155.6712,156.4069,27239.0
2020-02-04 09:35:00,172.07,172.92,171.86,172.25,25045.0,156.2797,157.0517,156.089,156.4432,25045.0
2020-02-04 09:40:00,172.25,172.37,171.7,171.89,3592.0,156.4432,156.5522,155.9437,156.1162,3592.0
2020-02-04 09:45:00,172.21,172.7,172.0,172.7,7438.0,156.4069,156.8519,156.2161,156.8519,7438.0
2020-02-04 09:50:00,172.68,172.75,172.45,172.69,7314.0,156.8337,156.8973,156.6248,156.8428,7314.0
2020-02-04 09:55:00,172.63,172.64,172.27,172.29,2800.0,156.7883,156.7974,156.4614,156.4795,2800.0
2020-02-04 10:00:00,172.29,172.48,172.07,172.07,4351.0,156.4795,156.6521,156.2797,156.2797,4351.0
2020-02-04 10:05:00,172.07,172.22,171.91,172.16,3000.0,156.2797,156.4159,156.1344,156.3614,3000.0
2020-02-04 10:10:00,172.19,172.21,172.06,172.1,3181.0,156.3887,156.4069,156.2706,156.307,3181.0
2020-02-04 10:15:00,172.11,172.57,172.06,172.57,6007.0,156.316,156.7338,156.2706,156.7338,6007.0
2020-02-04 10:20:00,172.64,172.79,172.46,172.79,3041.0,156.7974,156.9336,156.6339,156.9336,3041.0
2020-02-04 10:25:00,172.7,172.77,172.59,172.67,4104.0,156.8519,156.9155,156.752,156.8246,4104.0
2020-02-04 10:30:00,172.75,172.95,172.66,172.7,4901.0,156.8973,157.079,156.8156,156.8519,4901.0
2020-02-04 10:35:00,172.81,172.96,172.79,172.83,2100.0,156.9518,157.088,156.9336,156.97,2100.0
2020-02-04 10:40:00,172.83,172.97,172.75,172.9,4389.0,156.97,157.0971,156.8973,157.0335,4389.0
2020-02-04 10:45:00,172.89,172.89,172.75,172.86,4699.0,157.0245,157.0245,156.8973,156.9972,4699.0
2020-02-04 10:50:00,172.82,173.09,172.65,172.95,8800.0,156.9609,157.2061,156.8065,157.079,8800.0
2020-02-04 10:55:00,173.0,173.07,172.81,172.84,3044.0,157.1244,157.1879,156.9518,156.979,3044.0
2020-02-04 11:00:00,172.88,172.89,172.71,172.85,3453.0,157.0154,157.0245,156.861,156.9881,3453.0
2020-02-04 11:05:00,172.96,172.98,172.65,172.65,1205.0,157.088,157.1062,156.8065,156.8065,1205.0
2020-02-04 11:10:00,172.77,172.96,172.6,172.6,3937.0,156.9155,157.088,156.7611,156.7611,3937.0
2020-02-04 11:15:00,172.74,173.39,172.74,173.39,5655.0,156.8882,157.4786,156.8882,157.4786,5655.0
2020-02-04 11:20:00,173.44,173.66,173.44,173.59,4300.0,157.524,157.7238,157.524,157.6602,4300.0
2020-02-04 11:25:00,173.53,173.79,173.42,173.69,1828.0,157.6057,157.8419,157.5058,157.751,1828.0
2020-02-04 11:30:00,173.68,173.75,173.53,173.75,3833.0,157.742,157.8055,157.6057,157.8055,3833.0
2020-02-04 11:35:00,173.74,173.74,173.5,173.59,4912.0,157.7965,157.7965,157.5785,157.6602,4912.0
2020-02-04 11:40:00,173.63,173.67,173.36,173.54,1562.0,157.6966,157.7329,157.4513,157.6148,1562.0
2020-02-04 11:45:00,173.48,173.65,173.48,173.63,5134.0,157.5603,157.7147,157.5603,157.6966,5134.0
2020-02-04 11:50:00,173.62,173.65,173.45,173.54,5432.0,157.6875,157.7147,157.5331,157.6148,5432.0
2020-02-04 11:55:00,173.44,173.45,173.31,173.45,1700.0,157.524,157.5331,157.4059,157.5331,1700.0
2020-02-04 12:00:00,173.42,173.69,173.4,173.69,1216.0,157.5058,157.751,157.4877,157.751,1216.0
2020-02-04 12:05:00,173.67,173.92,173.58,173.86,2413.0,157.7329,157.9599,157.6511,157.9054,2413.0
2020-02-04 12:10:00,173.89,173.95,173.83,173.95,1597.0,157.9327,157.9872,157.8782,157.9872,1597.0
2020-02-04 12:15:00,173.98,174.18,173.86,174.08,4827.0,158.0144,158.1961,157.9054,158.1053,4827.0
2020-02-04 12:20:00,174.1,174.35,174.05,174.28,4194.0,158.1234,158.3505,158.078,158.2869,4194.0
2020-02-04 12:25:00,174.28,174.45,174.09,174.18,6208.0,158.2869,158.4413,158.1143,158.1961,6208.0
2020-02-04 12:30:00,174.18,174.18,173.9,173.95,2658.0,158.1961,158.1961,157.9418,157.9872,2658.0
2020-02-04 12:35:00,173.97,173.97,173.84,173.89,1900.0,158.0054,158.0054,157.8873,157.9327,1900.0
2020-02-04 12:40:00,173.89,174.01,173.85,174.01,3263.0,157.9327,158.0417,157.8964,158.0417,3263.0
2020-02-04 12:45:00,173.99,173.99,173.72,173.8,2000.0,158.0235,158.0235,157.7783,157.851,2000.0
2020-02-04 12:50:00,173.83,173.89,173.77,173.79,1359.0,157.8782,157.9327,157.8237,157.8419,1359.0
2020-02-04 12:55:00,173.94,173.97,173.77,173.88,3718.0,157.9781,158.0054,157.8237,157.9236,3718.0
2020-02-04 13:00:00,173.95,174.06,173.92,174.01,7135.0,157.9872,158.0871,157.9599,158.0417,7135.0
2020-02-04 13:05:00,174.02,174.06,173.9,173.91,2186.0,158.0508,158.0871,157.9418,157.9509,2186.0
2020-02-04 13:10:00,173.95,173.98,173.61,173.61,1999.0,157.9872,158.0144,157.6784,157.6784,1999.0
2020-02-04 13:15:00,173.56,173.6,173.4,173.53,1526.0,157.633,157.6693,157.4877,157.6057,1526.0
2020-02-04 13:20:00,173.58,173.61,173.44,173.51,2425.0,157.6511,157.6784,157.524,157.5876,2425.0
2020-02-04 13:25:00,173.45,173.5,173.26,173.43,1555.0,157.5331,157.5785,157.3605,157.5149,1555.0
2020-02-04 13:30:00,173.43,173.55,173.43,173.51,2905.0,157.5149,157.6239,157.5149,157.5876,2905.0
2020-02-04 13:35:00,173.52,173.62,173.52,173.62,2821.0,157.5966,157.6875,157.5966,157.6875,2821.0
2020-02-04 13:40:00,173.54,173.55,173.48,173.54,1203.0,157.6148,157.6239,157.5603,157.6148,1203.0
2020-02-04 13:45:00,173.54,173.72,173.54,173.64,1900.0,157.6148,157.7783,157.6148,157.7056,1900.0
2020-02-04 13:50:00,173.66,173.81,173.66,173.67,6747.0,157.7238,157.86,157.7238,157.7329,6747.0
2020-02-04 13:55:00,173.69,173.76,173.68,173.7,1813.0,157.751,157.8146,157.742,157.7601,1813.0
2020-02-04 14:00:00,173.7,173.93,173.63,173.88,4235.0,157.7601,157.969,157.6966,157.9236,4235.0
2020-02-04 14:05:00,173.88,174.06,173.88,173.95,2215.0,157.9236,158.0871,157.9236,157.9872,2215.0
2020-02-04 14:10:00,173.96,174.12,173.92,174.07,1212.0,157.9963,158.1416,157.9599,158.0962,1212.0
2020-02-04 14:15:00,174.05,174.09,173.81,173.81,3800.0,158.078,158.1143,157.86,157.86,3800.0
2020-02-04 14:20:00,173.84,173.92,173.64,173.73,3419.0,157.8873,157.9599,157.7056,157.7874,3419.0
2020-02-04 14:25:00,173.63,173.69,173.57,173.66,1720.0,157.6966,157.751,157.6421,157.7238,1720.0
2020-02-04 14:30:00,173.63,173.73,173.58,173.59,2636.0,157.6966,157.7874,157.6511,157.6602,2636.0
2020-02-04 14:35:00,173.66,173.8,173.59,173.61,3267.0,157.7238,157.851,157.6602,157.6784,3267.0
2020-02-04 14:40:00,173.56,173.92,173.56,173.92,1055.0,157.633,157.9599,157.633,157.9599,1055.0
2020-02-04 14:45:00,173.89,173.94,173.75,173.93,2025.0,157.9327,157.9781,157.8055,157.969,2025.0
2020-02-04 14:50:00,173.93,173.93,173.75,173.75,1915.0,157.969,157.969,157.8055,157.8055,1915.0
2020-02-04 14:55:00,173.75,173.81,173.62,173.66,2512.0,157.8055,157.86,157.6875,157.7238,2512.0
2020-02-04 15:00:00,173.62,173.7,173.52,173.57,2203.0,157.6875,157.7601,157.5966,157.6421,2203.0
2020-02-04 15:05:00,173.54,173.57,173.49,173.49,2306.0,157.6148,157.6421,157.5694,157.5694,2306.0
2020-02-04 15:10:00,173.44,173.48,173.35,173.38,2173.0,157.524,157.5603,157.4422,157.4695,2173.0
2020-02-04 15:15:00,173.38,173.62,173.23,173.62,3314.0,157.4695,157.6875,157.3333,157.6875,3314.0
2020-02-04 15:20:00,173.59,173.62,173.4,173.59,9790.0,157.6602,157.6875,157.4877,157.6602,9790.0
2020-02-04 15:25:00,173.59,173.72,173.58,173.62,2579.0,157.6602,157.7783,157.6511,157.6875,2579.0
2020-02-04 15:30:00,173.64,173.81,173.61,173.61,6994.0,157.7056,157.86,157.6784,157.6784,6994.0
2020-02-04 15:35:00,173.56,173.7,173.43,173.49,7606.0,157.633,157.7601,157.5149,157.5694,7606.0
2020-02-04 15:40:00,173.51,173.51,173.31,173.32,5482.0,157.5876,157.5876,157.4059,157.415,5482.0
2020-02-04 15:45:00,173.33,173.68,173.28,173.56,7437.0,157.4241,157.742,157.3787,157.633,7437.0
2020-02-04 15:50:00,173.57,173.59,173.24,173.32,12639.0,157.6421,157.6602,157.3423,157.415,12639.0
2020-02-04 15:55:00,173.33,173.35,173.02,173.28,27631.0,157.4241,157.4422,157.1425,157.3787,27631.0
2020-02-05 09:30:00,175.0,175.99,174.87,174.87,26195.0,158.9408,159.84,158.8228,158.8228,26195.0
2020-02-05 09:35:00,174.9,175.45,174.16,174.16,15773.0,158.85,159.3495,158.1779,158.1779,15773.0
2020-02-05 09:40:00,174.15,175.15,173.68,174.81,11405.0,158.1688,159.0771,157.742,158.7683,11405.0
2020-02-05 09:45:00,174.8,175.1,174.47,175.09,11145.0,158.7592,159.0317,158.4595,159.0226,11145.0
2020-02-05 09:50:00,175.15,175.74,174.93,175.7,4795.0,159.0771,159.6129,158.8773,159.5766,4795.0
2020-02-05 09:55:00,175.7,175.7,175.17,175.39,4395.0,159.5766,159.5766,159.0952,159.295,4395.0
2020-02-05 10:00:00,175.41,175.61,175.26,175.34,9523.0,159.3132,159.4949,159.177,159.2496,9523.0
2020-02-05 10:05:00,175.34,175.61,175.27,175.27,3600.0,159.2496,159.4949,159.1861,159.1861,3600.0
2020-02-05 10:10:00,175.25,175.4,175.16,175.22,3405.0,159.1679,159.3041,159.0861,159.1406,3405.0
2020-02-05 10:15:00,175.28,175.35,175.01,175.35,2334.0,159.1951,159.2587,158.9499,159.2587,2334.0
2020-02-05 10:20:00,175.33,175.5,175.33,175.43,3130.0,159.2405,159.3949,159.2405,159.3314,3130.0
2020-02-05 10:25:00,175.34,175.53,174.59,174.9,3623.0,159.2496,159.4222,158.5685,158.85,3623.0
2020-02-05 10:30:00,175.0,175.18,174.93,175.11,4274.0,158.9408,159.1043,158.8773,159.0407,4274.0
2020-02-05 10:35:00,175.03,175.19,174.84,174.84,3350.0,158.9681,159.1134,158.7955,158.7955,3350.0
2020-02-05 10:40:00,174.9,175.1,174.71,175.08,4136.0,158.85,159.0317,158.6774,159.0135,4136.0
2020-02-05 10:45:00,175.03,175.24,175.02,175.19,2897.0,158.9681,159.1588,158.959,159.1134,2897.0
2020-02-05 10:50:00,175.26,175.34,175.1,175.24,2057.0,159.177,159.2496,159.0317,159.1588,2057.0
2020-02-05 10:55:00,175.21,175.51,175.21,175.41,2100.0,159.1316,159.404,159.1316,159.3132,2100.0
2020-02-05 11:00:00,175.5,175.5,175.16,175.16,3144.0,159.3949,159.3949,159.0861,159.0861,3144.0
2020-02-05 11:05:00,175.21,175.46,175.2,175.45,3450.0,159.1316,159.3586,159.1225,159.3495,3450.0
2020-02-05 11:10:00,175.48,175.64,175.43,175.63,3600.0,159.3768,159.5221,159.3314,159.513,3600.0
2020-02-05 11:15:00,175.62,175.62,175.25,175.42,3521.0,159.5039,159.5039,159.1679,159.3223,3521.0
2020-02-05 11:20:00,175.38,175.57,175.34,175.49,2400.0,159.286,159.4585,159.2496,159.3859,2400.0
2020-02-05 11:25:00,175.59,175.79,175.59,175.77,2259.0,159.4767,159.6583,159.4767,159.6402,2259.0
2020-02-05 11:30:00,175.57,175.88,175.57,175.74,7200.0,159.4585,159.7401,159.4585,159.6129,7200.0
2020-02-05 11:35:00,175.68,175.79,175.54,175.7,3047.0,159.5584,159.6583,159.4313,159.5766,3047.0
2020-02-05 11:40:00,175.64,175.64,175.31,175.38,11645.0,159.5221,159.5221,159.2224,159.286,11645.0
2020-02-05 11:45:00,175.43,175.81,175.42,175.81,4780.0,159.3314,159.6765,159.3223,159.6765,4780.0
2020-02-05 11:50:00,175.79,175.89,175.74,175.85,2391.0,159.6583,159.7492,159.6129,159.7128,2391.0
2020-02-05 11:55:00,175.85,175.92,175.74,175.89,2509.0,159.7128,159.7764,159.6129,159.7492,2509.0
2020-02-05 12:00:00,175.86,176.07,175.86,176.04,3700.0,159.7219,159.9126,159.7219,159.8854,3700.0
2020-02-05 12:05:00,175.98,176.1,175.94,176.09,2466.0,159.8309,159.9399,159.7946,159.9308,2466.0
2020-02-05 12:10:00,176.1,176.12,175.91,175.98,2100.0,159.9399,159.9581,159.7673,159.8309,2100.0
2020-02-05 12:15:00,176.02,176.2,175.97,176.12,3122.0,159.8672,160.0307,159.8218,159.9581,3122.0
2020-02-05 12:20:00,176.07,176.08,175.76,175.84,4400.0,159.9126,159.9217,159.6311,159.7037,4400.0
2020-02-05 12:25:00,175.9,175.95,175.61,175.61,2829.0,159.7582,159.8037,159.4949,159.4949,2829.0
2020-02-05 12:30:00,175.62,175.75,175.56,175.59,3527.0,159.5039,159.622,159.4494,159.4767,3527.0
2020-02-05 12:35:00,175.55,175.68,175.47,175.55,2130.0,159.4404,159.5584,159.3677,159.4404,2130.0
2020-02-05 12:40:00,175.58,175.58,175.35,175.44,2300.0,159.4676,159.4676,159.2587,159.3405,2300.0
2020-02-05 12:45:00,175.49,175.52,175.44,175.49,2415.0,159.3859,159.4131,159.3405,159.3859,2415.0
2020-02-05 12:50:00,175.56,175.76,175.56,175.67,2721.0,159.4494,159.6311,159.4494,159.5493,2721.0
2020-02-05 12:55:00,175.67,175.74,175.6,175.65,1799.0,159.5493,159.6129,159.4858,159.5312,1799.0
2020-02-05 13:00:00,175.64,175.64,175.45,175.45,1907.0,159.5221,159.5221,159.3495,159.3495,1907.0
2020-02-05 13:05:00,175.42,175.47,175.28,175.38,1762.0,159.3223,159.3677,159.1951,159.286,1762.0
2020-02-05 13:10:00,175.3,175.5,175.19,175.5,7466.0,159.2133,159.3949,159.1134,159.3949,7466.0
2020-02-05 13:15:00,175.46,175.72,175.44,175.72,3257.0,159.3586,159.5948,159.3405,159.5948,3257.0
2020-02-05 13:20:00,175.82,175.87,175.82,175.87,1134.0,159.6856,159.731,159.6856,159.731,1134.0
2020-02-05 13:25:00,175.91,175.97,175.71,175.71,3300.0,159.7673,159.8218,159.5857,159.5857,3300.0
2020-02-05 13:30:00,175.7,175.88,175.63,175.83,3963.0,159.5766,159.7401,159.513,159.6947,3963.0
2020-02-05 13:35:00,175.8,175.95,175.73,175.87,2553.0,159.6674,159.8037,159.6038,159.731,2553.0
2020-02-05 13:40:00,175.87,175.93,175.74,175.85,1899.0,159.731,159.7855,159.6129,159.7128,1899.0
2020-02-05 13:45:00,175.89,176.1,175.88,176.1,4510.0,159.7492,159.9399,159.7401,159.9399,4510.0
2020-02-05 13:50:00,176.07,176.17,175.89,175.9,4302.0,159.9126,160.0035,159.7492,159.7582,4302.0
2020-02-05 13:55:00,175.88,176.04,175.81,175.93,2300.0,159.7401,159.8854,159.6765,159.7855,2300.0
2020-02-05 14:00:00,175.94,175.94,175.72,175.72,2699.0,159.7946,159.7946,159.5948,159.5948,2699.0
2020-02-05 14:05:00,175.77,175.82,175.56,175.68,2017.0,159.6402,159.6856,159.4494,159.5584,2017.0
2020-02-05 14:10:00,175.61,175.73,175.61,175.73,1844.0,159.4949,159.6038,159.4949,159.6038,1844.0
2020-02-05 14:15:00,175.78,175.99,175.72,175.84,3895.0,159.6493,159.84,159.5948,159.7037,3895.0
2020-02-05 14:20:00,175.86,175.91,175.81,175.89,4904.0,159.7219,159.7673,159.6765,159.7492,4904.0
2020-02-05 14:25:00,175.85,175.9,175.82,175.82,1392.0,159.7128,159.7582,159.6856,159.6856,1392.0
2020-02-05 14:30:00,175.83,175.92,175.75,175.87,4332.0,159.6947,159.7764,159.622,159.731,4332.0
2020-02-05 14:35:00,175.89,176.04,175.85,176.04,1700.0,159.7492,159.8854,159.7128,159.8854,1700.0
2020-02-05 14:40:00,176.06,176.2,176.03,176.15,3003.0,159.9036,160.0307,159.8763,159.9853,3003.0
2020-02-05 14:45:00,176.11,176.17,176.04,176.05,1842.0,159.949,160.0035,159.8854,159.8945,1842.0
2020-02-05 14:50:00,176.05,176.33,176.05,176.33,2779.0,159.8945,160.1488,159.8945,160.1488,2779.0
2020-02-05 14:55:00,176.35,176.47,176.18,176.24,3800.0,160.1669,160.2759,160.0125,160.067,3800.0
2020-02-05 15:00:00,176.25,176.46,176.25,176.34,2400.0,160.0761,160.2669,160.0761,160.1579,2400.0
2020-02-05 15:05:00,176.36,176.48,176.34,176.39,2790.0,160.176,160.285,160.1579,160.2033,2790.0
2020-02-05 15:10:00,176.42,176.45,176.22,176.25,3944.0,160.2305,160.2578,160.0489,160.0761,3944.0
2020-02-05 15:15:00,176.31,176.51,176.26,176.36,4400.0,160.1306,160.3123,160.0852,160.176,4400.0
2020-02-05 15:20:00,176.35,176.59,176.35,176.56,2232.0,160.1669,160.3849,160.1669,160.3577,2232.0
2020-02-05 15:25:00,176.56,176.56,176.4,176.4,3500.0,160.3577,160.3577,160.2124,160.2124,3500.0
2020-02-05 15:30:00,176.42,176.42,176.3,176.33,4119.0,160.2305,160.2305,160.1215,160.1488,4119.0
2020-02-05 15:35:00,176.31,176.36,176.1,176.11,4300.0,160.1306,160.176,159.9399,159.949,4300.0
2020-02-05 15:40:00,176.14,176.36,176.14,176.27,16118.0,159.9762,160.176,159.9762,160.0943,16118.0
2020-02-05 15:45:00,176.2,176.38,176.14,176.19,11998.0,160.0307,160.1942,159.9762,160.0216,11998.0
2020-02-05 15:50:00,176.18,176.22,175.89,176.13,9814.0,160.0125,160.0489,159.7492,159.9671,9814.0
2020-02-05 15:55:00,176.11,176.17,175.9,176.09,33400.0,159.949,160.0035,159.7582,159.9308,33400.0
2020-02-06 09:30:00,177.51,177.51,176.85,177.15,12697.0,161.2205,161.2205,160.6211,160.8935,12697.0
2020-02-06 09:35:00,177.18,177.19,176.26,176.77,4688.0,160.9208,160.9299,160.0852,160.5484,4688.0
2020-02-06 09:40:00,177.0,177.0,176.26,176.49,10701.0,160.7573,160.7573,160.0852,160.2941,10701.0
2020-02-06 09:45:00,176.49,176.87,175.96,176.34,8603.0,160.2941,160.6392,159.8127,160.1579,8603.0
2020-02-06 09:50:00,176.22,176.27,175.9,176.04,9682.0,160.0489,160.0943,159.7582,159.8854,9682.0
2020-02-06 09:55:00,176.03,176.66,176.03,176.54,8863.0,159.8763,160.4485,159.8763,160.3395,8863.0
2020-02-06 10:00:00,176.55,176.62,176.28,176.35,5084.0,160.3486,160.4122,160.1034,160.1669,5084.0
2020-02-06 10:05:00,176.39,176.59,176.19,176.48,15310.0,160.2033,160.3849,160.0216,160.285,15310.0
2020-02-06 10:10:00,176.48,176.89,176.48,176.7,9060.0,160.285,160.6574,160.285,160.4848,9060.0
2020-02-06 10:15:00,176.48,176.59,175.96,175.96,2732.0,160.285,160.3849,159.8127,159.8127,2732.0
2020-02-06 10:20:00,175.88,175.98,175.65,175.88,3832.0,159.7401,159.8309,159.5312,159.7401,3832.0
2020-02-06 10:25:00,176.0,176.62,175.82,176.53,5000.0,159.8491,160.4122,159.6856,160.3304,5000.0
2020-02-06 10:30:00,176.5,176.79,176.33,176.67,2553.0,160.3032,160.5666,160.1488,160.4576,2553.0
2020-02-06 10:35:00,176.75,176.75,176.58,176.72,3171.0,160.5302,160.5302,160.3758,160.503,3171.0
2020-02-06 10:40:00,176.71,176.71,176.18,176.18,5117.0,160.4939,160.4939,160.0125,160.0125,5117.0
2020-02-06 10:45:00,176.06,176.49,176.06,176.39,1751.0,159.9036,160.2941,159.9036,160.2033,1751.0
2020-02-06 10:50:00,176.35,176.35,176.1,176.11,1030.0,160.1669,160.1669,159.9399,159.949,1030.0
2020-02-06 10:55:00,175.92,176.02,175.73,175.92,726.0,159.7764,159.8672,159.6038,159.7764,726.0
2020-02-06 11:00:00,175.88,175.93,175.79,175.92,1903.0,159.7401,159.7855,159.6583,159.7764,1903.0
2020-02-06 11:05:00,175.92,175.98,175.82,175.84,1761.0,159.7764,159.8309,159.6856,159.7037,1761.0
2020-02-06 11:10:00,175.86,175.95,175.86,175.93,1305.0,159.7219,159.8037,159.7219,159.7855,1305.0
2020-02-06 11:15:00,175.9,176.07,175.9,176.07,552.0,159.7582,159.9126,159.7582,159.9126,552.0
2020-02-06 11:20:00,176.08,176.11,176.02,176.11,1300.0,159.9217,159.949,159.8672,159.949,1300.0
2020-02-06 11:25:00,176.07,176.21,176.05,176.05,4005.0,159.9126,160.0398,159.8945,159.8945,4005.0
2020-02-06 11:30:00,176.12,176.27,176.08,176.18,2905.0,159.9581,160.0943,159.9217,160.0125,2905.0
2020-02-06 11:35:00,176.36,176.36,176.2,176.35,1420.0,160.176,160.176,160.0307,160.1669,1420.0
2020-02-06 11:40:00,176.39,176.45,176.21,176.21,1502.0,160.2033,160.2578,160.0398,160.0398,1502.0
2020-02-06 11:45:00,176.19,176.25,176.12,176.25,701.0,160.0216,160.0761,159.9581,160.0761,701.0
2020-02-06 11:50:00,176.25,176.26,175.91,175.98,1720.0,160.0761,160.0852,159.7673,159.8309,1720.0
2020-02-06 11:55:00,175.96,176.11,175.72,175.73,3983.0,159.8127,159.949,159.5948,159.6038,3983.0
2020-02-06 12:00:00,175.72,175.75,175.57,175.58,5430.0,159.5948,159.622,159.4585,159.4676,5430.0
2020-02-06 12:05:00,175.54,175.54,175.45,175.5,3396.0,159.4313,159.4313,159.3495,159.3949,3396.0
2020-02-06 12:10:00,175.44,175.47,175.37,175.45,2805.0,159.3405,159.3677,159.2769,159.3495,2805.0
2020-02-06 12:15:00,175.51,175.58,175.44,175.5,2404.0,159.404,159.4676,159.3405,159.3949,2404.0
2020-02-06 12:20:00,175.57,175.65,175.55,175.61,1710.0,159.4585,159.5312,159.4404,159.4949,1710.0
2020-02-06 12:25:00,175.64,175.77,175.52,175.74,4000.0,159.5221,159.6402,159.4131,159.6129,4000.0
2020-02-06 12:30:00,175.74,175.83,175.61,175.83,4212.0,159.6129,159.6947,159.4949,159.6947,4212.0
2020-02-06 12:35:00,175.82,175.87,175.71,175.77,2335.0,159.6856,159.731,159.5857,159.6402,2335.0
2020-02-06 12:40:00,175.74,175.78,175.59,175.64,1800.0,159.6129,159.6493,159.4767,159.5221,1800.0
2020-02-06 12:45:00,175.59,175.59,175.47,175.52,1100.0,159.4767,159.4767,159.3677,159.4131,1100.0
2020-02-06 12:50:00,175.54,175.6,175.54,175.6,850.0,159.4313,159.4858,159.4313,159.4858,850.0
2020-02-06 12:55:00,175.62,175.64,175.53,175.64,1789.0,159.5039,159.5221,159.4222,159.5221,1789.0
2020-02-06 13:00:00,175.67,175.77,175.63,175.76,3709.0,159.5493,159.6402,159.513,159.6311,3709.0
2020-02-06 13:05:00,175.8,175.8,175.63,175.68,1500.0,159.6674,159.6674,159.513,159.5584,1500.0
2020-02-06 13:10:00,175.65,175.72,175.65,175.68,1577.0,159.5312,159.5948,159.5312,159.5584,1577.0
2020-02-06 13:15:00,175.68,175.76,175.62,175.71,2503.0,159.5584,159.6311,159.5039,159.5857,2503.0
2020-02-06 13:20:00,175.71,175.71,175.54,175.58,613.0,159.5857,159.5857,159.4313,159.4676,613.0
2020-02-06 13:25:00,175.58,175.58,175.36,175.36,2173.0,159.4676,159.4676,159.2678,159.2678,2173.0
2020-02-06 13:30:00,175.33,175.33,175.18,175.27,2055.0,159.2405,159.2405,159.1043,159.1861,2055.0
2020-02-06 13:35:00,175.27,175.37,175.21,175.24,2300.0,159.1861,159.2769,159.1316,159.1588,2300.0
2020-02-06 13:40:00,175.21,175.53,175.17,175.53,3352.0,159.1316,159.4222,159.0952,159.4222,3352.0
2020-02-06 13:45:00,175.58,175.65,175.57,175.65,535.0,159.4676,159.5312,159.4585,159.5312,535.0
2020-02-06 13:50:00,175.69,175.78,175.65,175.7,3170.0,159.5675,159.6493,159.5312,159.5766,3170.0
2020-02-06 13:55:00,175.64,175.8,175.6,175.7,3813.0,159.5221,159.6674,159.4858,159.5766,3813.0
2020-02-06 14:00:00,175.74,175.79,175.64,175.77,3027.0,159.6129,159.6583,159.5221,159.6402,3027.0
2020-02-06 14:05:00,175.74,175.85,175.69,175.83,1306.0,159.6129,159.7128,159.5675,159.6947,1306.0
2020-02-06 14:10:00,175.86,175.86,175.74,175.8,1574.0,159.7219,159.7219,159.6129,159.6674,1574.0
2020-02-06 14:15:00,175.8,175.99,175.78,175.94,5637.0,159.6674,159.84,159.6493,159.7946,5637.0
2020-02-06 14:20:00,175.94,175.97,175.67,175.7,3093.0,159.7946,159.8218,159.5493,159.5766,3093.0
2020-02-06 14:25:00,175.81,175.96,175.76,175.94,2580.0,159.6765,159.8127,159.6311,159.7946,2580.0
2020-02-06 14:30:00,175.99,176.03,175.82,175.89,2336.0,159.84,159.8763,159.6856,159.7492,2336.0
2020-02-06 14:35:00,175.86,175.96,175.8,175.81,1000.0,159.7219,159.8127,159.6674,159.6765,1000.0
2020-02-06 14:40:00,175.87,176.01,175.85,175.85,3168.0,159.731,159.8581,159.7128,159.7128,3168.0
2020-02-06 14:45:00,175.9,176.0,175.9,175.97,2438.0,159.7582,159.8491,159.7582,159.8218,2438.0
2020-02-06 14:50:00,176.06,176.13,176.01,176.11,4338.0,159.9036,159.9671,159.8581,159.949,4338.0
2020-02-06 14:55:00,176.06,176.11,175.97,175.97,2125.0,159.9036,159.949,159.8218,159.8218,2125.0
2020-02-06 15:00:00,175.96,175.98,175.83,175.87,1355.0,159.8127,159.8309,159.6947,159.731,1355.0
2020-02-06 15:05:00,175.94,175.99,175.94,175.97,806.0,159.7946,159.84,159.7946,159.8218,806.0
2020-02-06 15:10:00,175.98,176.01,175.81,175.89,5134.0,159.8309,159.8581,159.6765,159.7492,5134.0
2020-02-06 15:15:00,175.84,175.93,175.77,175.87,2607.0,159.7037,159.7855,159.6402,159.731,2607.0
2020-02-06 15:20:00,175.87,175.92,175.79,175.85,4335.0,159.731,159.7764,159.6583,159.7128,4335.0
2020-02-06 15:25:00,175.86,175.91,175.8,175.85,4315.0,159.7219,159.7673,159.6674,159.7128,4315.0
2020-02-06 15:30:00,175.84,176.06,175.82,176.06,4257.0,159.7037,159.9036,159.6856,159.9036,4257.0
2020-02-06 15:35:00,176.11,176.21,176.06,176.21,1833.0,159.949,160.0398,159.9036,160.0398,1833.0
2020-02-06 15:40:00,176.18,176.36,176.18,176.26,4344.0,160.0125,160.176,160.0125,160.0852,4344.0
2020-02-06 15:45:00,176.27,176.33,176.08,176.08,6491.0,160.0943,160.1488,159.9217,159.9217,6491.0
2020-02-06 15:50:00,176.06,176.1,175.97,175.97,9035.0,159.9036,159.9399,159.8218,159.8218,9035.0
2020-02-06 15:55:00,175.99,176.22,175.91,175.92,28035.0,159.84,160.0489,159.7673,159.7764,28035.0
2020-02-07 09:30:00,174.52,174.52,174.15,174.16,7173.0,158.5049,158.5049,158.1688,158.1779,7173.0
2020-02-07 09:35:00,174.29,175.58,174.29,175.52,1348.0,158.296,159.4676,158.296,159.4131,1348.0
2020-02-07 09:40:00,175.42,175.56,174.93,175.56,3410.0,159.3223,159.4494,158.8773,159.4494,3410.0
2020-02-07 09:45:00,175.6,175.6,175.28,175.42,3938.0,159.4858,159.4858,159.1951,159.3223,3938.0
2020-02-07 09:50:00,175.67,175.86,175.53,175.85,1400.0,159.5493,159.7219,159.4222,159.7128,1400.0
2020-02-07 09:55:00,175.75,175.76,175.25,175.31,2000.0,159.622,159.6311,159.1679,159.2224,2000.0
2020-02-07 10:00:00,175.34,175.35,174.84,174.84,2024.0,159.2496,159.2587,158.7955,158.7955,2024.0
2020-02-07 10:05:00,174.92,175.36,174.9,175.13,3221.0,158.8682,159.2678,158.85,159.0589,3221.0
2020-02-07 10:10:00,175.06,175.3,175.04,175.08,5287.0,158.9953,159.2133,158.9772,159.0135,5287.0
2020-02-07 10:15:00,175.08,175.17,174.84,175.1,2611.0,159.0135,159.0952,158.7955,159.0317,2611.0
2020-02-07 10:20:00,175.06,175.44,175.06,175.31,1900.0,158.9953,159.3405,158.9953,159.2224,1900.0
2020-02-07 10:25:00,175.34,175.59,175.29,175.53,1250.0,159.2496,159.4767,159.2042,159.4222,1250.0
2020-02-07 10:30:00,175.57,175.57,175.3,175.3,1100.0,159.4585,159.4585,159.2133,159.2133,1100.0
2020-02-07 10:35:00,175.35,175.62,175.35,175.47,3817.0,159.2587,159.5039,159.2587,159.3677,3817.0
2020-02-07 10:40:00,175.41,175.63,175.21,175.63,4378.0,159.3132,159.513,159.1316,159.513,4378.0
2020-02-07 10:45:00,175.71,175.77,175.42,175.52,3134.0,159.5857,159.6402,159.3223,159.4131,3134.0
2020-02-07 10:50:00,175.49,175.58,175.39,175.57,1911.0,159.3859,159.4676,159.295,159.4585,1911.0
2020-02-07 10:55:00,175.56,175.67,175.49,175.55,1789.0,159.4494,159.5493,159.3859,159.4404,1789.0
2020-02-07 11:00:00,175.46,175.46,175.14,175.27,1815.0,159.3586,159.3586,159.068,159.1861,1815.0
2020-02-07 11:05:00,175.2,175.54,175.13,175.19,8968.0,159.1225,159.4313,159.0589,159.1134,8968.0
2020-02-07 11:10:00,175.03,175.44,174.99,175.44,1800.0,158.9681,159.3405,158.9317,159.3405,1800.0
2020-02-07 11:15:00,175.42,175.55,175.42,175.54,1062.0,159.3223,159.4404,159.3223,159.4313,1062.0
2020-02-07 11:20:00,175.59,175.82,175.59,175.79,2032.0,159.4767,159.6856,159.4767,159.6583,2032.0
2020-02-07 11:25:00,175.79,175.86,175.75,175.77,2449.0,159.6583,159.7219,159.622,159.6402,2449.0
2020-02-07 11:30:00,175.8,175.95,175.72,175.78,2450.0,159.6674,159.8037,159.5948,159.6493,2450.0
2020-02-07 11:35:00,175.72,175.82,175.72,175.77,1418.0,159.5948,159.6856,159.5948,159.6402,1418.0
2020-02-07 11:40:00,175.72,175.82,175.72,175.72,1411.0,159.5948,159.6856,159.5948,159.5948,1411.0
2020-02-07 11:45:00,175.67,175.68,175.54,175.58,1800.0,159.5493,159.5584,159.4313,159.4676,1800.0
2020-02-07 11:50:00,175.7,175.83,175.61,175.83,1003.0,159.5766,159.6947,159.4949,159.6947,1003.0
2020-02-07 11:55:00,175.8,175.93,175.8,175.87,1863.0,159.6674,159.7855,159.6674,159.731,1863.0
2020-02-07 12:00:00,175.87,175.93,175.81,175.93,2021.0,159.731,159.7855,159.6765,159.7855,2021.0
2020-02-07 12:05:00,175.98,176.28,175.98,176.11,2550.0,159.8309,160.1034,159.8309,159.949,2550.0
2020-02-07 12:10:00,176.1,176.19,176.05,176.11,1300.0,159.9399,160.0216,159.8945,159.949,1300.0
2020-02-07 12:15:00,176.11,176.31,176.1,176.21,7185.0,159.949,160.1306,159.9399,160.0398,7185.0
2020-02-07 12:20:00,176.17,176.23,175.76,175.91,5590.0,160.0035,160.058,159.6311,159.7673,5590.0
2020-02-07 12:25:00,175.89,176.12,175.89,176.12,1855.0,159.7492,159.9581,159.7492,159.9581,1855.0
2020-02-07 12:30:00,176.04,176.04,175.9,175.92,1200.0,159.8854,159.8854,159.7582,159.7764,1200.0
2020-02-07 12:35:00,175.89,175.89,175.44,175.56,2700.0,159.7492,159.7492,159.3405,159.4494,2700.0
2020-02-07 12:40:00,175.67,175.67,175.39,175.39,904.0,159.5493,159.5493,159.295,159.295,904.0
2020-02-07 12:45:00,175.5,175.6,175.5,175.55,1544.0,159.3949,159.4858,159.3949,159.4404,1544.0
2020-02-07 12:50:00,175.56,175.6,175.46,175.6,1852.0,159.4494,159.4858,159.3586,159.4858,1852.0
2020-02-07 12:55:00,175.57,175.68,175.52,175.68,1700.0,159.4585,159.5584,159.4131,159.5584,1700.0
2020-02-07 13:00:00,175.68,175.68,175.63,175.68,700.0,159.5584,159.5584,159.513,159.5584,700.0
2020-02-07 13:05:00,175.68,175.68,175.41,175.43,2164.0,159.5584,159.5584,159.3132,159.3314,2164.0
2020-02-07 13:10:00,175.39,175.44,175.36,175.42,1004.0,159.295,159.3405,159.2678,159.3223,1004.0
2020-02-07 13:15:00,175.42,175.53,175.42,175.52,1200.0,159.3223,159.4222,159.3223,159.4131,1200.0
2020-02-07 13:20:00,175.52,175.57,175.52,175.56,700.0,159.4131,159.4585,159.4131,159.4494,700.0
2020-02-07 13:25:00,175.53,175.64,175.46,175.6,3051.0,159.4222,159.5221,159.3586,159.4858,3051.0
2020-02-07 13:30:00,175.69,175.77,175.42,175.42,2475.0,159.5675,159.6402,159.3223,159.3223,2475.0
2020-02-07 13:35:00,175.52,175.71,175.51,175.58,2486.0,159.4131,159.5857,159.404,159.4676,2486.0
2020-02-07 13:40:00,175.52,175.71,175.5,175.68,2173.0,159.4131,159.5857,159.3949,159.5584,2173.0
2020-02-07 13:45:00,175.65,175.65,175.44,175.45,1138.0,159.5312,159.5312,159.3405,159.3495,1138.0
2020-02-07 13:50:00,175.4,175.6,175.4,175.51,2410.0,159.3041,159.4858,159.3041,159.404,2410.0
2020-02-07 13:55:00,175.48,175.48,175.32,175.34,1379.0,159.3768,159.3768,159.2315,159.2496,1379.0
2020-02-07 14:00:00,175.26,175.28,175.06,175.06,2400.0,159.177,159.1951,158.9953,158.9953,2400.0
2020-02-07 14:05:00,175.06,175.07,174.94,174.99,2500.0,158.9953,159.0044,158.8863,158.9317,2500.0
2020-02-07 14:10:00,174.93,175.0,174.79,174.94,3975.0,158.8773,158.9408,158.7501,158.8863,3975.0
2020-02-07 14:15:00,175.01,175.19,175.0,175.1,1428.0,158.9499,159.1134,158.9408,159.0317,1428.0
2020-02-07 14:20:00,175.05,175.09,174.88,174.91,1620.0,158.9862,159.0226,158.8318,158.8591,1620.0
2020-02-07 14:25:00,174.9,175.14,174.83,175.12,3771.0,158.85,159.068,158.7864,159.0498,3771.0
2020-02-07 14:30:00,175.08,175.23,175.03,175.12,3319.0,159.0135,159.1497,158.9681,159.0498,3319.0
2020-02-07 14:35:00,175.11,175.44,175.06,175.28,5623.0,159.0407,159.3405,158.9953,159.1951,5623.0
2020-02-07 14:40:00,175.25,175.41,175.1,175.41,1791.0,159.1679,159.3132,159.0317,159.3132,1791.0
2020-02-07 14:45:00,175.38,175.38,175.14,175.16,1100.0,159.286,159.286,159.068,159.0861,1100.0
2020-02-07 14:50:00,175.12,175.25,175.04,175.25,2159.0,159.0498,159.1679,158.9772,159.1679,2159.0
2020-02-07 14:55:00,175.2,175.46,175.2,175.34,1100.0,159.1225,159.3586,159.1225,159.2496,1100.0
2020-02-07 15:00:00,175.41,175.48,175.35,175.46,4123.0,159.3132,159.3768,159.2587,159.3586,4123.0
2020-02-07 15:05:00,175.36,175.41,175.31,175.41,1463.0,159.2678,159.3132,159.2224,159.3132,1463.0
2020-02-07 15:10:00,175.38,175.47,175.35,175.47,2628.0,159.286,159.3677,159.2587,159.3677,2628.0
2020-02-07 15:15:00,175.39,175.54,175.39,175.47,3745.0,159.295,159.4313,159.295,159.3677,3745.0
2020-02-07 15:20:00,175.44,175.46,175.29,175.32,2809.0,159.3405,159.3586,159.2042,159.2315,2809.0
2020-02-07 15:25:00,175.3,175.44,175.3,175.42,2354.0,159.2133,159.3405,159.2133,159.3223,2354.0
2020-02-07 15:30:00,175.4,175.57,175.38,175.45,4424.0,159.3041,159.4585,159.286,159.3495,4424.0
2020-02-07 15:35:00,175.44,175.47,175.36,175.44,4248.0,159.3405,159.3677,159.2678,159.3405,4248.0
2020-02-07 15:40:00,175.45,175.6,175.45,175.56,4796.0,159.3495,159.4858,159.3495,159.4494,4796.0
2020-02-07 15:45:00,175.6,175.76,175.49,175.54,4738.0,159.4858,159.6311,159.3859,159.4313,4738.0
2020-02-07 15:50:00,175.56,175.61,175.03,175.06,11240.0,159.4494,159.4949,158.9681,158.9953,11240.0
2020-02-07 15:55:00,175.08,175.36,175.08,175.3,20543.0,159.0135,159.2678,159.0135,159.2133,20543.0
2020-02-10 09:30:00,174.46,175.28,173.96,175.28,11036.0,158.4504,159.1951,157.9963,159.1951,11036.0
2020-02-10 09:35:00,175.27,175.34,175.08,175.18,1950.0,159.1861,159.2496,159.0135,159.1043,1950.0
2020-02-10 09:40:00,175.38,175.46,175.19,175.19,3300.0,159.286,159.3586,159.1134,159.1134,3300.0
2020-02-10 09:45:00,175.11,175.11,174.22,174.22,2560.0,159.0407,159.0407,158.2324,158.2324,2560.0
2020-02-10 09:50:00,174.41,174.43,174.24,174.34,1800.0,158.405,158.4231,158.2506,158.3414,1800.0
2020-02-10 09:55:00,174.29,174.67,174.24,174.59,2008.0,158.296,158.6411,158.2506,158.5685,2008.0
2020-02-10 10:00:00,174.76,174.84,174.69,174.73,1320.0,158.7229,158.7955,158.6593,158.6956,1320.0
2020-02-10 10:05:00,174.74,175.06,174.74,175.06,4167.0,158.7047,158.9953,158.7047,158.9953,4167.0
2020-02-10 10:10:00,175.08,175.08,174.84,174.84,900.0,159.0135,159.0135,158.7955,158.7955,900.0
2020-02-10 10:15:00,174.66,174.97,174.64,174.8,2645.0,158.632,158.9136,158.6139,158.7592,2645.0
2020-02-10 10:20:00,175.09,175.19,175.03,175.03,1300.0,159.0226,159.1134,158.9681,158.9681,1300.0
2020-02-10 10:25:00,175.05,175.05,174.88,174.93,876.0,158.9862,158.9862,158.8318,158.8773,876.0
2020-02-10 10:30:00,175.03,175.27,174.98,175.27,2521.0,158.9681,159.1861,158.9227,159.1861,2521.0
2020-02-10 10:35:00,175.21,175.45,175.18,175.45,2304.0,159.1316,159.3495,159.1043,159.3495,2304.0
2020-02-10 10:40:00,175.47,175.47,175.26,175.3,6400.0,159.3677,159.3677,159.177,159.2133,6400.0
2020-02-10 10:45:00,175.37,175.44,175.37,175.42,1200.0,159.2769,159.3405,159.2769,159.3223,1200.0
2020-02-10 10:50:00,175.52,175.52,175.38,175.45,1902.0,159.4131,159.4131,159.286,159.3495,1902.0
2020-02-10 10:55:00,175.4,175.5,175.34,175.5,809.0,159.3041,159.3949,159.2496,159.3949,809.0
2020-02-10 11:00:00,175.52,175.74,175.52,175.73,1440.0,159.4131,159.6129,159.4131,159.6038,1440.0
2020-02-10 11:05:00,175.87,175.88,175.48,175.48,4044.0,159.731,159.7401,159.3768,159.3768,4044.0
2020-02-10 11:10:00,175.34,175.34,175.09,175.16,3300.0,159.2496,159.2496,159.0226,159.0861,3300.0
2020-02-10 11:15:00,175.26,175.26,175.06,175.06,2688.0,159.177,159.177,158.9953,158.9953,2688.0
2020-02-10 11:20:00,175.08,175.19,174.93,174.97,2217.0,159.0135,159.1134,158.8773,158.9136,2217.0
2020-02-10 11:25:00,175.17,175.29,175.17,175.28,1220.0,159.0952,159.2042,159.0952,159.1951,1220.0
2020-02-10 11:30:00,175.41,175.42,174.97,175.16,2116.0,159.3132,159.3223,158.9136,159.0861,2116.0
2020-02-10 11:35:00,175.01,175.07,174.87,175.06,7000.0,158.9499,159.0044,158.8228,158.9953,7000.0
2020-02-10 11:40:00,175.1,175.3,175.09,175.09,1600.0,159.0317,159.2133,159.0226,159.0226,1600.0
2020-02-10 11:45:00,175.15,175.36,175.15,175.2,1300.0,159.0771,159.2678,159.0771,159.1225,1300.0
2020-02-10 11:50:00,175.19,175.19,174.79,174.79,500.0,159.1134,159.1134,158.7501,158.7501,500.0
2020-02-10 11:55:00,174.91,175.06,174.91,174.95,2074.0,158.8591,158.9953,158.8591,158.8954,2074.0
2020-02-10 12:00:00,174.93,175.07,174.77,174.78,3974.0,158.8773,159.0044,158.7319,158.741,3974.0
2020-02-10 12:05:00,174.86,174.95,174.84,174.9,1000.0,158.8137,158.8954,158.7955,158.85,1000.0
2020-02-10 12:10:00,174.91,174.94,174.84,174.85,2818.0,158.8591,158.8863,158.7955,158.8046,2818.0
2020-02-10 12:15:00,174.82,174.83,174.73,174.77,812.0,158.7773,158.7864,158.6956,158.7319,812.0
2020-02-10 12:20:00,174.75,174.81,174.65,174.75,2200.0,158.7138,158.7683,158.6229,158.7138,2200.0
2020-02-10 12:25:00,174.79,174.79,174.75,174.78,1000.0,158.7501,158.7501,158.7138,158.741,1000.0
2020-02-10 12:30:00,174.83,174.83,174.58,174.58,1070.0,158.7864,158.7864,158.5594,158.5594,1070.0
2020-02-10 12:35:00,174.55,174.68,174.5,174.68,900.0,158.5321,158.6502,158.4867,158.6502,900.0
2020-02-10 12:40:00,174.76,174.86,174.75,174.8,1303.0,158.7229,158.8137,158.7138,158.7592,1303.0
2020-02-10 12:45:00,174.77,174.8,174.71,174.71,1895.0,158.7319,158.7592,158.6774,158.6774,1895.0
2020-02-10 12:50:00,174.65,174.65,174.57,174.61,600.0,158.6229,158.6229,158.5503,158.5866,600.0
2020-02-10 12:55:00,174.63,174.86,174.63,174.79,1312.0,158.6048,158.8137,158.6048,158.7501,1312.0
2020-02-10 13:00:00,174.84,174.86,174.77,174.77,1500.0,158.7955,158.8137,158.7319,158.7319,1500.0
2020-02-10 13:05:00,174.8,174.8,174.69,174.69,1700.0,158.7592,158.7592,158.6593,158.6593,1700.0
2020-02-10 13:10:00,174.87,174.95,174.87,174.92,904.0,158.8228,158.8954,158.8228,158.8682,904.0
2020-02-10 13:15:00,174.97,175.0,174.96,175.0,601.0,158.9136,158.9408,158.9045,158.9408,601.0
2020-02-10 13:20:00,174.97,174.98,174.84,174.84,1460.0,158.9136,158.9227,158.7955,158.7955,1460.0
2020-02-10 13:25:00,174.9,174.91,174.83,174.83,600.0,158.85,158.8591,158.7864,158.7864,600.0
2020-02-10 13:30:00,174.94,175.05,174.92,175.02,2863.0,158.8863,158.9862,158.8682,158.959,2863.0
2020-02-10 13:35:00,175.04,175.05,174.77,174.79,5830.0,158.9772,158.9862,158.7319,158.7501,5830.0
2020-02-10 13:40:00,174.75,174.83,174.7,174.71,1035.0,158.7138,158.7864,158.6684,158.6774,1035.0
2020-02-10 13:45:00,174.71,174.71,174.63,174.71,1095.0,158.6774,158.6774,158.6048,158.6774,1095.0
2020-02-10 13:50:00,174.71,174.71,174.55,174.6,7164.0,158.6774,158.6774,158.5321,158.5775,7164.0
2020-02-10 13:55:00,174.62,174.65,174.59,174.6,2442.0,158.5957,158.6229,158.5685,158.5775,2442.0
2020-02-10 14:00:00,174.57,174.61,174.53,174.61,1602.0,158.5503,158.5866,158.514,158.5866,1602.0
2020-02-10 14:05:00,174.58,174.65,174.42,174.46,4638.0,158.5594,158.6229,158.4141,158.4504,4638.0
2020-02-10 14:10:00,174.47,174.63,174.47,174.58,2557.0,158.4595,158.6048,158.4595,158.5594,2557.0
2020-02-10 14:15:00,174.55,174.55,174.34,174.36,1401.0,158.5321,158.5321,158.3414,158.3596,1401.0
2020-02-10 14:20:00,174.35,174.5,174.35,174.47,1237.0,158.3505,158.4867,158.3505,158.4595,1237.0
2020-02-10 14:25:00,174.5,174.64,174.5,174.64,513.0,158.4867,158.6139,158.4867,158.6139,513.0
2020-02-10 14:30:00,174.68,174.72,174.68,174.72,400.0,158.6502,158.6865,158.6502,158.6865,400.0
2020-02-10 14:35:00,174.77,174.84,174.77,174.84,2500.0,158.7319,158.7955,158.7319,158.7955,2500.0
2020-02-10 14:40:00,174.82,174.84,174.62,174.62,1402.0,158.7773,158.7955,158.5957,158.5957,1402.0
2020-02-10 14:45:00,174.63,174.7,174.59,174.7,1541.0,158.6048,158.6684,158.5685,158.6684,1541.0
2020-02-10 14:50:00,174.72,174.8,174.65,174.8,1199.0,158.6865,158.7592,158.6229,158.7592,1199.0
2020-02-10 14:55:00,174.82,174.94,174.81,174.93,2218.0,158.7773,158.8863,158.7683,158.8773,2218.0
2020-02-10 15:00:00,174.9,174.95,174.88,174.91,1048.0,158.85,158.8954,158.8318,158.8591,1048.0
2020-02-10 15:05:00,174.94,175.03,174.93,175.0,1481.0,158.8863,158.9681,158.8773,158.9408,1481.0
2020-02-10 15:10:00,175.0,175.23,174.98,174.98,5371.0,158.9408,159.1497,158.9227,158.9227,5371.0
2020-02-10 15:15:00,175.02,175.04,174.92,174.97,1900.0,158.959,158.9772,158.8682,158.9136,1900.0
2020-02-10 15:20:00,175.12,175.14,175.09,175.1,1839.0,159.0498,159.068,159.0226,159.0317,1839.0
2020-02-10 15:25:00,175.13,175.18,175.1,175.1,1228.0,159.0589,159.1043,159.0317,159.0317,1228.0
2020-02-10 15:30:00,175.14,175.17,174.98,175.11,3397.0,159.068,159.0952,158.9227,159.0407,3397.0
2020-02-10 15:35:00,175.12,175.29,175.1,175.18,4806.0,159.0498,159.2042,159.0317,159.1043,4806.0
2020-02-10 15:40:00,175.17,175.24,175.08,175.23,4328.0,159.0952,159.1588,159.0135,159.1497,4328.0
2020-02-10 15:45:00,175.23,175.25,175.04,175.22,5265.0,159.1497,159.1679,158.9772,159.1406,5265.0
2020-02-10 15:50:00,175.21,175.64,175.17,175.62,16125.0,159.1316,159.5221,159.0952,159.5039,16125.0
2020-02-10 15:55:00,175.62,175.83,175.41,175.8,37454.0,159.5039,159.6947,159.3132,159.6674,37454.0
2020-02-11 09:30:00,176.65,177.15,176.23,176.93,14739.0,160.4394,160.8935,160.058,160.6937,14739.0
2020-02-11 09:35:00,177.0,177.01,176.58,176.69,2300.0,160.7573,160.7664,160.3758,160.4757,2300.0
2020-02-11 09:40:00,176.84,176.87,176.24,176.87,3076.0,160.612,160.6392,160.067,160.6392,3076.0
2020-02-11 09:45:00,177.15,177.15,176.85,177.14,7850.0,160.8935,160.8935,160.6211,160.8844,7850.0
2020-02-11 09:50:00,177.03,177.77,176.92,177.77,4820.0,160.7845,161.4566,160.6846,161.4566,4820.0
2020-02-11 09:55:00,177.72,177.89,177.53,177.75,2737.0,161.4112,161.5656,161.2387,161.4385,2737.0
2020-02-11 10:00:00,177.79,178.15,177.79,178.14,2901.0,161.4748,161.8018,161.4748,161.7927,2901.0
2020-02-11 10:05:00,178.15,178.3,178.07,178.2,4959.0,161.8018,161.938,161.7291,161.8472,4959.0
2020-02-11 10:10:00,178.2,178.48,178.2,178.4,3006.0,161.8472,162.1015,161.8472,162.0288,3006.0
2020-02-11 10:15:00,178.34,178.43,178.27,178.28,4522.0,161.9743,162.0561,161.9108,161.9198,4522.0
2020-02-11 10:20:00,178.44,178.47,178.32,178.32,3646.0,162.0652,162.0924,161.9562,161.9562,3646.0
2020-02-11 10:25:00,178.46,178.56,178.37,178.56,1000.0,162.0833,162.1741,162.0016,162.1741,1000.0
2020-02-11 10:30:00,178.54,178.73,178.45,178.72,3056.0,162.156,162.3285,162.0742,162.3195,3056.0
2020-02-11 10:35:00,178.66,178.83,178.44,178.77,3963.0,162.265,162.4194,162.0652,162.3649,3963.0
2020-02-11 10:40:00,178.77,179.25,178.77,179.25,4425.0,162.3649,162.8008,162.3649,162.8008,4425.0
2020-02-11 10:45:00,179.35,179.35,179.03,179.17,4116.0,162.8916,162.8916,162.601,162.7282,4116.0
2020-02-11 10:50:00,179.22,179.25,178.94,178.94,3603.0,162.7736,162.8008,162.5193,162.5193,3603.0
2020-02-11 10:55:00,178.99,179.06,178.96,178.97,1311.0,162.5647,162.6283,162.5374,162.5465,1311.0
2020-02-11 11:00:00,179.11,179.25,178.96,178.98,2739.0,162.6737,162.8008,162.5374,162.5556,2739.0
2020-02-11 11:05:00,178.99,178.99,178.63,178.63,2763.0,162.5647,162.5647,162.2377,162.2377,2763.0
2020-02-11 11:10:00,178.5,178.53,178.49,178.53,622.0,162.1196,162.1469,162.1106,162.1469,622.0
2020-02-11 11:15:00,178.51,178.54,178.4,178.54,600.0,162.1287,162.156,162.0288,162.156,600.0
2020-02-11 11:20:00,178.45,178.45,177.88,177.94,7985.0,162.0742,162.0742,161.5565,161.611,7985.0
2020-02-11 11:25:00,177.98,177.98,177.8,177.81,997.0,161.6474,161.6474,161.4839,161.493,997.0
2020-02-11 11:30:00,177.73,177.8,177.57,177.71,1600.0,161.4203,161.4839,161.275,161.4021,1600.0
2020-02-11 11:35:00,177.66,177.85,177.66,177.85,1100.0,161.3567,161.5293,161.3567,161.5293,1100.0
2020-02-11 11:40:00,177.81,178.04,177.81,177.9,2450.0,161.493,161.7019,161.493,161.5747,2450.0
2020-02-11 11:45:00,178.05,178.25,178.05,178.25,753.0,161.7109,161.8926,161.7109,161.8926,753.0
2020-02-11 11:50:00,178.25,178.43,178.19,178.35,1800.0,161.8926,162.0561,161.8381,161.9834,1800.0
2020-02-11 11:55:00,178.46,178.46,178.08,178.16,2610.0,162.0833,162.0833,161.7382,161.8108,2610.0
2020-02-11 12:00:00,178.18,178.29,178.13,178.13,1561.0,161.829,161.9289,161.7836,161.7836,1561.0
2020-02-11 12:05:00,178.13,178.25,178.08,178.11,865.0,161.7836,161.8926,161.7382,161.7654,865.0
2020-02-11 12:10:00,178.24,178.25,178.1,178.21,1687.0,161.8835,161.8926,161.7564,161.8563,1687.0
2020-02-11 12:15:00,178.25,178.49,178.25,178.49,410.0,161.8926,162.1106,161.8926,162.1106,410.0
2020-02-11 12:20:00,178.5,178.5,178.37,178.4,1100.0,162.1196,162.1196,162.0016,162.0288,1100.0
2020-02-11 12:25:00,178.4,178.4,178.27,178.34,1701.0,162.0288,162.0288,161.9108,161.9743,1701.0
2020-02-11 12:30:00,178.44,178.69,178.4,178.69,1654.0,162.0652,162.2922,162.0288,162.2922,1654.0
2020-02-11 12:35:00,178.63,178.78,178.62,178.78,827.0,162.2377,162.374,162.2286,162.374,827.0
2020-02-11 12:40:00,178.71,178.75,178.58,178.61,1601.0,162.3104,162.3467,162.1923,162.2196,1601.0
2020-02-11 12:45:00,178.73,178.73,178.52,178.57,2369.0,162.3285,162.3285,162.1378,162.1832,2369.0
2020-02-11 12:50:00,178.61,178.69,178.57,178.67,526.0,162.2196,162.2922,162.1832,162.274,526.0
2020-02-11 12:55:00,178.71,178.73,178.52,178.73,1563.0,162.3104,162.3285,162.1378,162.3285,1563.0
2020-02-11 13:00:00,178.73,178.82,178.68,178.81,1338.0,162.3285,162.4103,162.2831,162.4012,1338.0
2020-02-11 13:05:00,178.76,178.76,178.52,178.6,2538.0,162.3558,162.3558,162.1378,162.2105,2538.0
2020-02-11 13:10:00,178.57,178.61,178.39,178.57,2409.0,162.1832,162.2196,162.0197,162.1832,2409.0
2020-02-11 13:15:00,178.57,178.63,178.54,178.6,894.0,162.1832,162.2377,162.156,162.2105,894.0
2020-02-11 13:20:00,178.58,178.58,178.44,178.45,710.0,162.1923,162.1923,162.0652,162.0742,710.0
2020-02-11 13:25:00,178.58,178.78,178.58,178.78,600.0,162.1923,162.374,162.1923,162.374,600.0
2020-02-11 13:30:00,178.87,178.88,178.73,178.75,1887.0,162.4557,162.4648,162.3285,162.3467,1887.0
2020-02-11 13:35:00,178.69,178.81,178.69,178.75,4467.0,162.2922,162.4012,162.2922,162.3467,4467.0
2020-02-11 13:40:00,178.78,178.92,178.75,178.92,800.0,162.374,162.5011,162.3467,162.5011,800.0
2020-02-11 13:45:00,178.87,178.91,178.85,178.85,1000.0,162.4557,162.492,162.4375,162.4375,1000.0
2020-02-11 13:50:00,178.83,178.83,178.64,178.68,2453.0,162.4194,162.4194,162.2468,162.2831,2453.0
2020-02-11 13:55:00,178.67,178.75,178.67,178.73,1200.0,162.274,162.3467,162.274,162.3285,1200.0
2020-02-11 14:00:00,178.74,178.74,178.63,178.65,600.0,162.3376,162.3376,162.2377,162.2559,600.0
2020-02-11 14:05:00,178.74,178.74,178.61,178.66,611.0,162.3376,162.3376,162.2196,162.265,611.0
2020-02-11 14:10:00,178.72,178.8,178.58,178.58,3404.0,162.3195,162.3921,162.1923,162.1923,3404.0
2020-02-11 14:15:00,178.53,178.64,178.51,178.56,2000.0,162.1469,162.2468,162.1287,162.1741,2000.0
2020-02-11 14:20:00,178.61,178.7,178.44,178.51,2200.0,162.2196,162.3013,162.0652,162.1287,2200.0
2020-02-11 14:25:00,178.61,178.76,178.61,178.76,1500.0,162.2196,162.3558,162.2196,162.3558,1500.0
2020-02-11 14:30:00,178.79,178.87,178.74,178.87,2031.0,162.383,162.4557,162.3376,162.4557,2031.0
2020-02-11 14:35:00,178.8,178.89,178.8,178.87,2549.0,162.3921,162.4739,162.3921,162.4557,2549.0
2020-02-11 14:40:00,178.85,178.93,178.81,178.92,3054.0,162.4375,162.5102,162.4012,162.5011,3054.0
2020-02-11 14:45:00,178.92,179.02,178.87,178.98,5685.0,162.5011,162.5919,162.4557,162.5556,5685.0
2020-02-11 14:50:00,179.02,179.06,178.77,178.78,2130.0,162.5919,162.6283,162.3649,162.374,2130.0
2020-02-11 14:55:00,178.8,178.8,178.57,178.57,1050.0,162.3921,162.3921,162.1832,162.1832,1050.0
2020-02-11 15:00:00,178.53,178.58,178.42,178.43,916.0,162.1469,162.1923,162.047,162.0561,916.0
2020-02-11 15:05:00,178.52,178.53,178.36,178.36,1000.0,162.1378,162.1469,161.9925,161.9925,1000.0
2020-02-11 15:10:00,178.4,178.41,178.2,178.25,1602.0,162.0288,162.0379,161.8472,161.8926,1602.0
2020-02-11 15:15:00,178.23,178.31,178.05,178.05,1314.0,161.8744,161.9471,161.7109,161.7109,1314.0
2020-02-11 15:20:00,178.09,178.16,178.07,178.16,4754.0,161.7473,161.8108,161.7291,161.8108,4754.0
2020-02-11 15:25:00,178.17,178.3,178.17,178.25,2542.0,161.8199,161.938,161.8199,161.8926,2542.0
2020-02-11 15:30:00,178.28,178.3,177.96,177.96,5818.0,161.9198,161.938,161.6292,161.6292,5818.0
2020-02-11 15:35:00,178.0,178.1,177.86,177.91,4537.0,161.6655,161.7564,161.5384,161.5838,4537.0
2020-02-11 15:40:00,177.92,178.04,177.9,177.94,7208.0,161.5929,161.7019,161.5747,161.611,7208.0
2020-02-11 15:45:00,177.95,177.97,177.78,177.78,8446.0,161.6201,161.6383,161.4657,161.4657,8446.0
2020-02-11 15:50:00,177.79,177.98,177.73,177.94,14534.0,161.4748,161.6474,161.4203,161.611,14534.0
2020-02-11 15:55:00,177.94,177.99,177.62,177.68,21571.0,161.611,161.6564,161.3204,161.3749,21571.0
2020-02-12 09:30:00,178.59,179.48,178.35,179.32,13855.0,162.2014,163.0097,161.9834,162.8644,13855.0
2020-02-12 09:35:00,179.31,179.32,178.55,179.0,1422.0,162.8553,162.8644,162.1651,162.5738,1422.0
2020-02-12 09:40:00,179.33,179.47,179.18,179.45,2463.0,162.8735,163.0006,162.7372,162.9825,2463.0
2020-02-12 09:45:00,179.42,179.45,179.36,179.36,2409.0,162.9552,162.9825,162.9007,162.9007,2409.0
2020-02-12 09:50:00,179.43,179.5,179.32,179.5,2550.0,162.9643,163.0279,162.8644,163.0279,2550.0
2020-02-12 09:55:00,179.5,179.55,179.35,179.47,3552.0,163.0279,163.0733,162.8916,163.0006,3552.0
2020-02-12 10:00:00,179.45,179.57,179.17,179.17,2307.0,162.9825,163.0915,162.7282,162.7282,2307.0
2020-02-12 10:05:00,179.17,179.28,179.02,179.02,6635.0,162.7282,162.8281,162.5919,162.5919,6635.0
2020-02-12 10:10:00,179.01,179.39,178.78,179.09,6463.0,162.5828,162.928,162.374,162.6555,6463.0
2020-02-12 10:15:00,179.23,179.23,178.99,179.15,1200.0,162.7827,162.7827,162.5647,162.71,1200.0
2020-02-12 10:20:00,179.07,179.07,178.9,179.03,1400.0,162.6373,162.6373,162.4829,162.601,1400.0
2020-02-12 10:25:00,179.21,179.25,179.1,179.14,1580.0,162.7645,162.8008,162.6646,162.7009,1580.0
2020-02-12 10:30:00,179.01,179.04,178.92,178.93,1590.0,162.5828,162.6101,162.5011,162.5102,1590.0
2020-02-12 10:35:00,178.96,179.23,178.96,179.17,1266.0,162.5374,162.7827,162.5374,162.7282,1266.0
2020-02-12 10:40:00,179.0,179.05,178.94,178.94,2116.0,162.5738,162.6192,162.5193,162.5193,2116.0
2020-02-12 10:45:00,178.86,178.93,178.78,178.83,2224.0,162.4466,162.5102,162.374,162.4194,2224.0
2020-02-12 10:50:00,178.84,178.93,178.84,178.92,1492.0,162.4284,162.5102,162.4284,162.5011,1492.0
2020-02-12 10:55:00,178.96,179.0,178.9,178.99,3258.0,162.5374,162.5738,162.4829,162.5647,3258.0
2020-02-12 11:00:00,178.95,179.05,178.86,178.96,2822.0,162.5284,162.6192,162.4466,162.5374,2822.0
2020-02-12 11:05:00,179.03,179.04,178.91,178.96,1000.0,162.601,162.6101,162.492,162.5374,1000.0
2020-02-12 11:10:00,178.98,179.06,178.94,179.03,3346.0,162.5556,162.6283,162.5193,162.601,3346.0
2020-02-12 11:15:00,179.03,179.27,179.03,179.23,3551.0,162.601,162.819,162.601,162.7827,3551.0
2020-02-12 11:20:00,179.21,179.22,178.91,178.97,6616.0,162.7645,162.7736,162.492,162.5465,6616.0
2020-02-12 11:25:00,178.97,178.97,178.79,178.82,3831.0,162.5465,162.5465,162.383,162.4103,3831.0
2020-02-12 11:30:00,178.8,178.8,178.69,178.69,950.0,162.3921,162.3921,162.2922,162.2922,950.0
2020-02-12 11:35:00,178.75,178.75,178.44,178.44,2110.0,162.3467,162.3467,162.0652,162.0652,2110.0
2020-02-12 11:40:00,178.38,178.42,178.34,178.34,1678.0,162.0107,162.047,161.9743,161.9743,1678.0
2020-02-12 11:45:00,178.39,178.56,178.39,178.56,2097.0,162.0197,162.1741,162.0197,162.1741,2097.0
2020-02-12 11:50:00,178.68,178.68,178.48,178.48,1800.0,162.2831,162.2831,162.1015,162.1015,1800.0
2020-02-12 11:55:00,178.45,178.46,178.16,178.26,3928.0,162.0742,162.0833,161.8108,161.9017,3928.0
2020-02-12 12:00:00,178.27,178.27,178.13,178.18,900.0,161.9108,161.9108,161.7836,161.829,900.0
2020-02-12 12:05:00,178.27,178.27,178.16,178.16,1866.0,161.9108,161.9108,161.8108,161.8108,1866.0
2020-02-12 12:10:00,178.2,178.23,178.15,178.15,3096.0,161.8472,161.8744,161.8018,161.8018,3096.0
2020-02-12 12:15:00,178.15,178.25,178.15,178.18,3237.0,161.8018,161.8926,161.8018,161.829,3237.0
2020-02-12 12:20:00,178.29,178.29,178.14,178.14,896.0,161.9289,161.9289,161.7927,161.7927,896.0
2020-02-12 12:25:00,178.23,178.31,178.21,178.29,2187.0,161.8744,161.9471,161.8563,161.9289,2187.0
2020-02-12 12:30:00,178.27,178.36,178.24,178.36,1732.0,161.9108,161.9925,161.8835,161.9925,1732.0
2020-02-12 12:35:00,178.31,178.36,178.23,178.28,3190.0,161.9471,161.9925,161.8744,161.9198,3190.0
2020-02-12 12:40:00,178.28,178.34,178.26,178.34,700.0,161.9198,161.9743,161.9017,161.9743,700.0
2020-02-12 12:45:00,178.27,178.32,178.13,178.32,2978.0,161.9108,161.9562,161.7836,161.9562,2978.0
2020-02-12 12:50:00,178.32,178.32,178.17,178.17,1175.0,161.9562,161.9562,161.8199,161.8199,1175.0
2020-02-12 12:55:00,178.22,178.22,178.1,178.11,2904.0,161.8653,161.8653,161.7564,161.7654,2904.0
2020-02-12 13:00:00,178.11,178.17,178.03,178.03,2100.0,161.7654,161.8199,161.6928,161.6928,2100.0
2020-02-12 13:05:00,178.07,178.1,178.07,178.1,300.0,161.7291,161.7564,161.7291,161.7564,300.0
2020-02-12 13:10:00,178.07,178.21,178.07,178.14,1867.0,161.7291,161.8563,161.7291,161.7927,1867.0
2020-02-12 13:15:00,178.23,178.23,178.12,178.15,2800.0,161.8744,161.8744,161.7745,161.8018,2800.0
2020-02-12 13:20:00,178.11,178.15,178.05,178.12,1083.0,161.7654,161.8018,161.7109,161.7745,1083.0
2020-02-12 13:25:00,178.24,178.4,178.2,178.28,6371.0,161.8835,162.0288,161.8472,161.9198,6371.0
2020-02-12 13:30:00,178.29,178.42,178.25,178.42,3590.0,161.9289,162.047,161.8926,162.047,3590.0
2020-02-12 13:35:00,178.4,178.49,178.34,178.45,2866.0,162.0288,162.1106,161.9743,162.0742,2866.0
2020-02-12 13:40:00,178.42,178.43,178.36,178.37,970.0,162.047,162.0561,161.9925,162.0016,970.0
2020-02-12 13:45:00,178.42,178.42,178.15,178.22,1450.0,162.047,162.047,161.8018,161.8653,1450.0
2020-02-12 13:50:00,178.09,178.28,178.09,178.2,3171.0,161.7473,161.9198,161.7473,161.8472,3171.0
2020-02-12 13:55:00,178.24,178.31,178.18,178.28,700.0,161.8835,161.9471,161.829,161.9198,700.0
2020-02-12 14:00:00,178.34,178.34,178.18,178.31,2100.0,161.9743,161.9743,161.829,161.9471,2100.0
2020-02-12 14:05:00,178.3,178.34,178.28,178.33,833.0,161.938,161.9743,161.9198,161.9652,833.0
2020-02-12 14:10:00,178.5,178.61,178.5,178.56,1120.0,162.1196,162.2196,162.1196,162.1741,1120.0
2020-02-12 14:15:00,178.54,178.54,178.42,178.54,687.0,162.156,162.156,162.047,162.156,687.0
2020-02-12 14:20:00,178.5,178.68,178.5,178.68,2334.0,162.1196,162.2831,162.1196,162.2831,2334.0
2020-02-12 14:25:00,178.68,178.68,178.46,178.49,1082.0,162.2831,162.2831,162.0833,162.1106,1082.0
2020-02-12 14:30:00,178.49,178.54,178.48,178.54,600.0,162.1106,162.156,162.1015,162.156,600.0
2020-02-12 14:35:00,178.59,178.71,178.59,178.67,1499.0,162.2014,162.3104,162.2014,162.274,1499.0
2020-02-12 14:40:00,178.69,178.75,178.68,178.68,1300.0,162.2922,162.3467,162.2831,162.2831,1300.0
2020-02-12 14:45:00,178.69,178.79,178.69,178.74,790.0,162.2922,162.383,162.2922,162.3376,790.0
2020-02-12 14:50:00,178.75,178.75,178.53,178.53,1104.0,162.3467,162.3467,162.1469,162.1469,1104.0
2020-02-12 14:55:00,178.61,178.71,178.47,178.71,3655.0,162.2196,162.3104,162.0924,162.3104,3655.0
2020-02-12 15:00:00,178.71,178.73,178.59,178.72,2441.0,162.3104,162.3285,162.2014,162.3195,2441.0
2020-02-12 15:05:00,178.71,178.71,178.53,178.53,1516.0,162.3104,162.3104,162.1469,162.1469,1516.0
2020-02-12 15:10:00,178.55,178.55,178.41,178.48,1764.0,162.1651,162.1651,162.0379,162.1015,1764.0
2020-02-12 15:15:00,178.46,178.62,178.45,178.62,6065.0,162.0833,162.2286,162.0742,162.2286,6065.0
2020-02-12 15:20:00,178.65,178.72,178.64,178.69,2075.0,162.2559,162.3195,162.2468,162.2922,2075.0
2020-02-12 15:25:00,178.71,178.72,178.63,178.63,2111.0,162.3104,162.3195,162.2377,162.2377,2111.0
2020-02-12 15:30:00,178.63,178.72,178.6,178.71,1576.0,162.2377,162.3195,162.2105,162.3104,1576.0
2020-02-12 15:35:00,178.7,178.9,178.7,178.88,4382.0,162.3013,162.4829,162.3013,162.4648,4382.0
2020-02-12 15:40:00,178.87,178.87,178.71,178.74,3721.0,162.4557,162.4557,162.3104,162.3376,3721.0
2020-02-12 15:45:00,178.75,178.75,178.6,178.62,4615.0,162.3467,162.3467,162.2105,162.2286,4615.0
2020-02-12 15:50:00,178.61,178.77,178.6,178.69,5850.0,162.2196,162.3649,162.2105,162.2922,5850.0
2020-02-12 15:55:00,178.59,178.79,178.44,178.64,15086.0,162.2014,162.383,162.0652,162.2468,15086.0
2020-02-13 09:30:00,176.53,177.2,176.3,176.94,7686.0,161.2022,161.814,160.9921,161.5766,7686.0
2020-02-13 09:35:00,177.78,177.78,177.08,177.09,3612.0,162.3436,162.3436,161.7044,161.7136,3612.0
2020-02-13 09:40:00,177.19,177.26,176.68,177.07,1905.0,161.8049,161.8688,161.3392,161.6953,1905.0
2020-02-13 09:45:00,177.16,177.3,176.91,177.14,7700.0,161.7775,161.9053,161.5492,161.7592,7700.0
2020-02-13 09:50:00,177.13,177.55,177.03,177.31,12451.0,161.7501,162.1336,161.6588,161.9145,12451.0
2020-02-13 09:55:00,177.25,177.34,176.76,176.77,12464.0,161.8597,161.9418,161.4122,161.4213,12464.0
2020-02-13 10:00:00,176.94,176.94,175.86,176.14,8894.0,161.5766,161.5766,160.5904,160.846,8894.0
2020-02-13 10:05:00,176.12,176.5,176.05,176.4,24137.0,160.8278,161.1748,160.7639,161.0835,24137.0
2020-02-13 10:10:00,176.17,176.52,176.17,176.36,1938.0,160.8734,161.193,160.8734,161.0469,1938.0
2020-02-13 10:15:00,176.34,176.39,176.05,176.17,6475.0,161.0287,161.0743,160.7639,160.8734,6475.0
2020-02-13 10:20:00,176.17,176.59,176.06,176.47,11240.0,160.8734,161.257,160.773,161.1474,11240.0
2020-02-13 10:25:00,176.33,176.57,176.32,176.37,1401.0,161.0195,161.2387,161.0104,161.0561,1401.0
2020-02-13 10:30:00,176.45,176.49,176.25,176.48,7123.0,161.1291,161.1657,160.9465,161.1565,7123.0
2020-02-13 10:35:00,176.38,176.68,176.36,176.68,1855.0,161.0652,161.3392,161.0469,161.3392,1855.0
2020-02-13 10:40:00,176.75,176.88,176.72,176.86,700.0,161.4031,161.5218,161.3757,161.5035,700.0
2020-02-13 10:45:00,176.76,177.09,176.76,177.09,1293.0,161.4122,161.7136,161.4122,161.7136,1293.0
2020-02-13 10:50:00,177.06,177.2,177.06,177.13,1208.0,161.6862,161.814,161.6862,161.7501,1208.0
2020-02-13 10:55:00,177.07,177.24,177.07,177.24,500.0,161.6953,161.8505,161.6953,161.8505,500.0
2020-02-13 11:00:00,177.19,177.31,177.19,177.23,1370.0,161.8049,161.9145,161.8049,161.8414,1370.0
2020-02-13 11:05:00,177.26,177.26,177.08,177.08,1254.0,161.8688,161.8688,161.7044,161.7044,1254.0
2020-02-13 11:10:00,177.05,177.05,176.88,176.89,598.0,161.677,161.677,161.5218,161.5309,598.0
2020-02-13 11:15:00,176.8,176.84,176.73,176.81,1427.0,161.4487,161.4853,161.3848,161.4579,1427.0
2020-02-13 11:20:00,176.74,176.93,176.74,176.92,4377.0,161.3939,161.5674,161.3939,161.5583,4377.0
2020-02-13 11:25:00,176.93,176.97,176.87,176.97,1100.0,161.5674,161.604,161.5127,161.604,1100.0
2020-02-13 11:30:00,176.88,177.12,176.82,177.02,2801.0,161.5218,161.741,161.467,161.6496,2801.0
2020-02-13 11:35:00,176.95,177.15,176.95,177.03,1516.0,161.5857,161.7683,161.5857,161.6588,1516.0
2020-02-13 11:40:00,177.14,177.2,177.08,177.13,700.0,161.7592,161.814,161.7044,161.7501,700.0
2020-02-13 11:45:00,177.07,177.14,176.98,176.98,832.0,161.6953,161.7592,161.6131,161.6131,832.0
2020-02-13 11:50:00,176.88,176.91,176.82,176.91,3948.0,161.5218,161.5492,161.467,161.5492,3948.0
2020-02-13 11:55:00,176.87,177.05,176.86,177.01,2370.0,161.5127,161.677,161.5035,161.6405,2370.0
2020-02-13 12:00:00,177.08,177.27,177.08,177.27,400.0,161.7044,161.8779,161.7044,161.8779,400.0
2020-02-13 12:05:00,177.21,177.53,177.21,177.47,1230.0,161.8231,162.1154,161.8231,162.0606,1230.0
2020-02-13 12:10:00,177.46,177.49,177.3,177.3,2992.0,162.0514,162.0788,161.9053,161.9053,2992.0
2020-02-13 12:15:00,177.25,177.36,177.25,177.3,5459.0,161.8597,161.9601,161.8597,161.9053,5459.0
2020-02-13 12:20:00,177.19,177.26,177.14,177.26,1872.0,161.8049,161.8688,161.7592,161.8688,1872.0
2020-02-13 12:25:00,177.29,177.37,177.26,177.37,1100.0,161.8962,161.9692,161.8688,161.9692,1100.0
2020-02-13 12:30:00,177.39,177.47,177.39,177.44,700.0,161.9875,162.0606,161.9875,162.0332,700.0
2020-02-13 12:35:00,177.44,177.48,177.33,177.35,3371.0,162.0332,162.0697,161.9327,161.951,3371.0
2020-02-13 12:40:00,177.38,177.38,177.28,177.28,924.0,161.9784,161.9784,161.8871,161.8871,924.0
2020-02-13 12:45:00,177.35,177.65,177.35,177.65,1433.0,161.951,162.2249,161.951,162.2249,1433.0
2020-02-13 12:50:00,177.65,177.77,177.57,177.57,3190.0,162.2249,162.3345,162.1519,162.1519,3190.0
2020-02-13 12:55:00,177.59,177.59,177.39,177.39,1199.0,162.1701,162.1701,161.9875,161.9875,1199.0
2020-02-13 13:00:00,177.45,177.58,177.43,177.52,2961.0,162.0423,162.161,162.024,162.1062,2961.0
2020-02-13 13:05:00,177.52,177.53,177.44,177.53,700.0,162.1062,162.1154,162.0332,162.1154,700.0
2020-02-13 13:10:00,177.52,177.67,177.43,177.47,3000.0,162.1062,162.2432,162.024,162.0606,3000.0
2020-02-13 13:15:00,177.5,177.54,177.39,177.54,1909.0,162.088,162.1245,161.9875,162.1245,1909.0
2020-02-13 13:20:00,177.61,177.65,177.53,177.61,1717.0,162.1884,162.2249,162.1154,162.1884,1717.0
2020-02-13 13:25:00,177.54,177.67,177.45,177.63,1388.0,162.1245,162.2432,162.0423,162.2067,1388.0
2020-02-13 13:30:00,177.63,177.68,177.57,177.66,2043.0,162.2067,162.2523,162.1519,162.2341,2043.0
2020-02-13 13:35:00,177.66,177.66,177.59,177.63,1642.0,162.2341,162.2341,162.1701,162.2067,1642.0
2020-02-13 13:40:00,177.64,177.98,177.64,177.87,2227.0,162.2158,162.5263,162.2158,162.4258,2227.0
2020-02-13 13:45:00,177.88,178.08,177.86,177.98,2184.0,162.435,162.6176,162.4167,162.5263,2184.0
2020-02-13 13:50:00,177.9,177.92,177.69,177.69,1336.0,162.4532,162.4715,162.2615,162.2615,1336.0
2020-02-13 13:55:00,177.74,177.92,177.74,177.9,2300.0,162.3071,162.4715,162.3071,162.4532,2300.0
2020-02-13 14:00:00,177.9,178.01,177.85,178.0,3307.0,162.4532,162.5537,162.4076,162.5445,3307.0
2020-02-13 14:05:00,177.91,177.94,177.76,177.76,2400.0,162.4624,162.4898,162.3254,162.3254,2400.0
2020-02-13 14:10:00,177.76,177.83,177.66,177.83,3029.0,162.3254,162.3893,162.2341,162.3893,3029.0
2020-02-13 14:15:00,177.89,177.96,177.8,177.87,1812.0,162.4441,162.508,162.3619,162.4258,1812.0
2020-02-13 14:20:00,177.93,178.05,177.92,178.05,1683.0,162.4806,162.5902,162.4715,162.5902,1683.0
2020-02-13 14:25:00,177.98,177.98,177.87,177.9,2207.0,162.5263,162.5263,162.4258,162.4532,2207.0
2020-02-13 14:30:00,177.94,178.06,177.91,178.06,1700.0,162.4898,162.5993,162.4624,162.5993,1700.0
2020-02-13 14:35:00,177.99,178.12,177.99,178.06,1306.0,162.5354,162.6541,162.5354,162.5993,1306.0
2020-02-13 14:40:00,178.11,178.16,178.04,178.06,2516.0,162.645,162.6906,162.5811,162.5993,2516.0
2020-02-13 14:45:00,178.02,178.04,177.96,178.04,1890.0,162.5628,162.5811,162.508,162.5811,1890.0
2020-02-13 14:50:00,178.09,178.23,178.09,178.23,1838.0,162.6267,162.7546,162.6267,162.7546,1838.0
2020-02-13 14:55:00,178.2,178.35,178.2,178.27,3943.0,162.7272,162.8642,162.7272,162.7911,3943.0
2020-02-13 15:00:00,178.28,178.29,178.04,178.2,6854.0,162.8002,162.8094,162.5811,162.7272,6854.0
2020-02-13 15:05:00,178.17,178.26,178.17,178.25,1115.0,162.6998,162.782,162.6998,162.7728,1115.0
2020-02-13 15:10:00,178.29,178.29,178.06,178.16,2813.0,162.8094,162.8094,162.5993,162.6906,2813.0
2020-02-13 15:15:00,178.18,178.41,178.18,178.41,3189.0,162.7089,162.9189,162.7089,162.9189,3189.0
2020-02-13 15:20:00,178.35,178.59,178.35,178.51,3856.0,162.8642,163.0833,162.8642,163.0103,3856.0
2020-02-13 15:25:00,178.54,178.6,178.43,178.6,3761.0,163.0377,163.0924,162.9372,163.0924,3761.0
2020-02-13 15:30:00,178.59,178.61,178.31,178.37,6163.0,163.0833,163.1016,162.8276,162.8824,6163.0
2020-02-13 15:35:00,178.44,178.45,178.3,178.3,3716.0,162.9463,162.9555,162.8185,162.8185,3716.0
2020-02-13 15:40:00,178.3,178.35,178.1,178.18,7882.0,162.8185,162.8642,162.6359,162.7089,7882.0
2020-02-13 15:45:00,178.11,178.47,178.09,178.45,5187.0,162.645,162.9737,162.6267,162.9555,5187.0
2020-02-13 15:50:00,178.42,178.62,178.38,178.52,10561.0,162.9281,163.1107,162.8915,163.0194,10561.0
2020-02-13 15:55:00,178.41,178.53,178.3,178.46,26178.0,162.9189,163.0285,162.8185,162.9646,26178.0
2020-02-14 09:30:00,178.12,178.52,178.01,178.41,4614.0,162.6541,163.0194,162.5537,162.9189,4614.0
2020-02-14 09:35:00,178.81,178.81,178.5,178.6,509.0,163.2842,163.2842,163.0011,163.0924,509.0
2020-02-14 09:40:00,178.43,178.7,178.15,178.49,13761.0,162.9372,163.1838,162.6815,162.992,13761.0
2020-02-14 09:45:00,178.6,178.75,178.4,178.4,1799.0,163.0924,163.2294,162.9098,162.9098,1799.0
2020-02-14 09:50:00,178.47,178.56,178.24,178.52,1694.0,162.9737,163.0559,162.7637,163.0194,1694.0
2020-02-14 09:55:00,178.49,178.49,178.31,178.32,2118.0,162.992,162.992,162.8276,162.8368,2118.0
2020-02-14 10:00:00,178.32,178.51,178.32,178.36,1300.0,162.8368,163.0103,162.8368,162.8733,1300.0
2020-02-14 10:05:00,178.39,178.52,178.29,178.52,1745.0,162.9007,163.0194,162.8094,163.0194,1745.0
2020-02-14 10:10:00,178.44,178.52,178.35,178.37,6691.0,162.9463,163.0194,162.8642,162.8824,6691.0
2020-02-14 10:15:00,178.33,178.55,178.25,178.55,1020.0,162.8459,163.0468,162.7728,163.0468,1020.0
2020-02-14 10:20:00,178.61,178.65,178.5,178.63,2472.0,163.1016,163.1381,163.0011,163.1198,2472.0
2020-02-14 10:25:00,178.55,178.56,178.34,178.42,6592.0,163.0468,163.0559,162.855,162.9281,6592.0
2020-02-14 10:30:00,178.35,178.51,178.3,178.4,8301.0,162.8642,163.0103,162.8185,162.9098,8301.0
2020-02-14 10:35:00,178.42,178.42,178.23,178.34,4405.0,162.9281,162.9281,162.7546,162.855,4405.0
2020-02-14 10:40:00,178.4,178.4,178.13,178.13,1420.0,162.9098,162.9098,162.6633,162.6633,1420.0
2020-02-14 10:45:00,178.22,178.42,178.22,178.32,2035.0,162.7454,162.9281,162.7454,162.8368,2035.0
2020-02-14 10:50:00,178.35,178.36,178.2,178.2,1500.0,162.8642,162.8733,162.7272,162.7272,1500.0
2020-02-14 10:55:00,178.2,178.33,178.16,178.33,1500.0,162.7272,162.8459,162.6906,162.8459,1500.0
2020-02-14 11:00:00,178.3,178.34,178.14,178.34,1662.0,162.8185,162.855,162.6724,162.855,1662.0
2020-02-14 11:05:00,178.28,178.34,178.18,178.33,2836.0,162.8002,162.855,162.7089,162.8459,2836.0
2020-02-14 11:10:00,178.31,178.45,178.2,178.21,13100.0,162.8276,162.9555,162.7272,162.7363,13100.0
2020-02-14 11:15:00,178.2,178.42,178.12,178.41,9200.0,162.7272,162.9281,162.6541,162.9189,9200.0
2020-02-14 11:20:00,178.26,178.42,178.14,178.42,5451.0,162.782,162.9281,162.6724,162.9281,5451.0
2020-02-14 11:25:00,178.29,178.34,178.06,178.17,2300.0,162.8094,162.855,162.5993,162.6998,2300.0
2020-02-14 11:30:00,178.14,178.31,178.14,178.25,2200.0,162.6724,162.8276,162.6724,162.7728,2200.0
2020-02-14 11:35:00,178.23,178.43,178.21,178.39,8497.0,162.7546,162.9372,162.7363,162.9007,8497.0
2020-02-14 11:40:00,178.34,178.51,178.29,178.51,2100.0,162.855,163.0103,162.8094,163.0103,2100.0
2020-02-14 11:45:00,178.51,178.68,178.44,178.46,1534.0,163.0103,163.1655,162.9463,162.9646,1534.0
2020-02-14 11:50:00,178.21,178.45,178.21,178.45,1537.0,162.7363,162.9555,162.7363,162.9555,1537.0
2020-02-14 11:55:00,178.36,178.43,178.36,178.43,600.0,162.8733,162.9372,162.8733,162.9372,600.0
2020-02-14 12:00:00,178.48,178.53,178.44,178.53,2303.0,162.9829,163.0285,162.9463,163.0285,2303.0
2020-02-14 12:05:00,178.55,178.58,178.45,178.52,2000.0,163.0468,163.0742,162.9555,163.0194,2000.0
2020-02-14 12:10:00,178.56,178.66,178.56,178.65,1075.0,163.0559,163.1472,163.0559,163.1381,1075.0
2020-02-14 12:15:00,178.6,178.64,178.59,178.63,1600.0,163.0924,163.129,163.0833,163.1198,1600.0
2020-02-14 12:20:00,178.57,178.68,178.45,178.45,1889.0,163.065,163.1655,162.9555,162.9555,1889.0
2020-02-14 12:25:00,178.47,178.65,178.45,178.65,1806.0,162.9737,163.1381,162.9555,163.1381,1806.0
2020-02-14 12:30:00,178.64,178.72,178.62,178.71,2100.0,163.129,163.202,163.1107,163.1929,2100.0
2020-02-14 12:35:00,178.7,178.8,178.7,178.77,1349.0,163.1838,163.2751,163.1838,163.2477,1349.0
2020-02-14 12:40:00,178.8,179.02,178.79,178.93,5709.0,163.2751,163.476,163.2659,163.3938,5709.0
2020-02-14 12:45:00,178.89,178.89,178.72,178.73,1400.0,163.3573,163.3573,163.202,163.2112,1400.0
2020-02-14 12:50:00,178.68,178.69,178.58,178.62,1822.0,163.1655,163.1746,163.0742,163.1107,1822.0
2020-02-14 12:55:00,178.63,178.67,178.43,178.61,6738.0,163.1198,163.1564,162.9372,163.1016,6738.0
2020-02-14 13:00:00,178.52,178.54,178.39,178.41,4840.0,163.0194,163.0377,162.9007,162.9189,4840.0
2020-02-14 13:05:00,178.55,178.72,178.05,178.06,1800.0,163.0468,163.202,162.5902,162.5993,1800.0
2020-02-14 13:10:00,178.06,178.2,177.99,178.2,900.0,162.5993,162.7272,162.5354,162.7272,900.0
2020-02-14 13:15:00,178.23,178.23,178.04,178.08,4100.0,162.7546,162.7546,162.5811,162.6176,4100.0
2020-02-14 13:20:00,178.08,178.19,178.04,178.13,1300.0,162.6176,162.718,162.5811,162.6633,1300.0
2020-02-14 13:25:00,178.14,178.31,178.11,178.24,2700.0,162.6724,162.8276,162.645,162.7637,2700.0
2020-02-14 13:30:00,178.24,178.31,178.1,178.3,6417.0,162.7637,162.8276,162.6359,162.8185,6417.0
2020-02-14 13:35:00,178.32,178.32,178.16,178.16,5016.0,162.8368,162.8368,162.6906,162.6906,5016.0
2020-02-14 13:40:00,178.12,178.33,178.12,178.26,5300.0,162.6541,162.8459,162.6541,162.782,5300.0
2020-02-14 13:45:00,178.25,178.25,178.16,178.19,3420.0,162.7728,162.7728,162.6906,162.718,3420.0
2020-02-14 13:50:00,178.17,178.22,178.03,178.03,4205.0,162.6998,162.7454,162.5719,162.5719,4205.0
2020-02-14 13:55:00,177.97,178.02,177.82,177.87,2993.0,162.5171,162.5628,162.3802,162.4258,2993.0
2020-02-14 14:00:00,177.89,178.03,177.88,177.92,2728.0,162.4441,162.5719,162.435,162.4715,2728.0
2020-02-14 14:05:00,178.02,178.18,177.99,178.11,1821.0,162.5628,162.7089,162.5354,162.645,1821.0
2020-02-14 14:10:00,178.16,178.22,178.01,178.01,1839.0,162.6906,162.7454,162.5537,162.5537,1839.0
2020-02-14 14:15:00,178.0,178.01,177.55,177.68,5755.0,162.5445,162.5537,162.1336,162.2523,5755.0
2020-02-14 14:20:00,177.84,177.92,177.78,177.88,1339.0,162.3984,162.4715,162.3436,162.435,1339.0
2020-02-14 14:25:00,177.93,178.1,177.92,178.02,2378.0,162.4806,162.6359,162.4715,162.5628,2378.0
2020-02-14 14:30:00,178.1,178.43,177.92,178.34,13273.0,162.6359,162.9372,162.4715,162.855,13273.0
2020-02-14 14:35:00,178.38,178.62,178.38,178.53,8198.0,162.8915,163.1107,162.8915,163.0285,8198.0
2020-02-14 14:40:00,178.5,178.5,178.25,178.31,2170.0,163.0011,163.0011,162.7728,162.8276,2170.0
2020-02-14 14:45:00,178.33,178.33,178.22,178.27,930.0,162.8459,162.8459,162.7454,162.7911,930.0
2020-02-14 14:50:00,178.24,178.31,178.15,178.31,900.0,162.7637,162.8276,162.6815,162.8276,900.0
2020-02-14 14:55:00,178.29,178.56,178.24,178.47,9171.0,162.8094,163.0559,162.7637,162.9737,9171.0
2020-02-14 15:00:00,178.49,178.51,178.32,178.48,6818.0,162.992,163.0103,162.8368,162.9829,6818.0
2020-02-14 15:05:00,178.41,178.48,178.36,178.47,1248.0,162.9189,162.9829,162.8733,162.9737,1248.0
2020-02-14 15:10:00,178.48,178.6,178.2,178.23,3545.0,162.9829,163.0924,162.7272,162.7546,3545.0
2020-02-14 15:15:00,178.21,178.24,178.04,178.13,2037.0,162.7363,162.7637,162.5811,162.6633,2037.0
2020-02-14 15:20:00,178.11,178.39,178.09,178.28,3341.0,162.645,162.9007,162.6267,162.8002,3341.0
2020-02-14 15:25:00,178.23,178.34,178.23,178.27,4160.0,162.7546,162.855,162.7546,162.7911,4160.0
2020-02-14 15:30:00,178.25,178.46,178.25,178.45,4179.0,162.7728,162.9646,162.7728,162.9555,4179.0
2020-02-14 15:35:00,178.46,178.83,178.35,178.68,14605.0,162.9646,163.3025,162.8642,163.1655,14605.0
2020-02-14 15:40:00,178.62,178.72,178.55,178.72,5792.0,163.1107,163.202,163.0468,163.202,5792.0
2020-02-14 15:45:00,178.78,178.85,178.65,178.69,6577.0,163.2568,163.3207,163.1381,163.1746,6577.0
2020-02-14 15:50:00,178.74,178.75,178.57,178.66,4389.0,163.2203,163.2294,163.065,163.1472,4389.0
2020-02-14 15:55:00,178.63,178.85,178.55,178.77,17723.0,163.1198,163.3207,163.0468,163.2477,17723.0
2020-02-18 09:30:00,177.9,179.48,177.37,179.48,25539.0,162.4532,163.896,161.9692,163.896,25539.0
2020-02-18 09:35:00,179.48,179.48,178.48,178.49,2900.0,163.896,163.896,162.9829,162.992,2900.0
2020-02-18 09:40:00,178.74,179.04,178.65,178.66,2800.0,163.2203,163.4942,163.1381,163.1472,2800.0
2020-02-18 09:45:00,178.96,178.96,178.79,178.95,1265.0,163.4212,163.4212,163.2659,163.4121,1265.0
2020-02-18 09:50:00,178.74,178.93,178.63,178.93,7818.0,163.2203,163.3938,163.1198,163.3938,7818.0
2020-02-18 09:55:00,178.94,179.11,178.5,178.75,6095.0,163.4029,163.5582,163.0011,163.2294,6095.0
2020-02-18 10:00:00,178.75,178.82,178.09,178.6,15790.0,163.2294,163.2933,162.6267,163.0924,15790.0
2020-02-18 10:05:00,178.51,178.72,178.4,178.62,1880.0,163.0103,163.202,162.9098,163.1107,1880.0
2020-02-18 10:10:00,178.59,178.69,178.29,178.36,4665.0,163.0833,163.1746,162.8094,162.8733,4665.0
2020-02-18 10:15:00,178.36,178.55,178.12,178.12,4184.0,162.8733,163.0468,162.6541,162.6541,4184.0
2020-02-18 10:20:00,178.28,178.34,178.16,178.34,1051.0,162.8002,162.855,162.6906,162.855,1051.0
2020-02-18 10:25:00,177.99,178.18,177.45,177.45,2486.0,162.5354,162.7089,162.0423,162.0423,2486.0
2020-02-18 10:30:00,177.74,177.93,177.58,177.76,2200.0,162.3071,162.4806,162.161,162.3254,2200.0
2020-02-18 10:35:00,177.66,177.85,177.43,177.59,3100.0,162.2341,162.4076,162.024,162.1701,3100.0
2020-02-18 10:40:00,177.56,177.79,177.53,177.69,1800.0,162.1427,162.3528,162.1154,162.2615,1800.0
2020-02-18 10:45:00,177.68,178.0,177.59,177.59,36066.0,162.2523,162.5445,162.1701,162.1701,36066.0
2020-02-18 10:50:00,177.59,177.64,177.14,177.14,12492.0,162.1701,162.2158,161.7592,161.7592,12492.0
2020-02-18 10:55:00,177.08,177.25,176.78,176.78,2869.0,161.7044,161.8597,161.4305,161.4305,2869.0
2020-02-18 11:00:00,176.93,177.17,176.89,176.89,1300.0,161.5674,161.7866,161.5309,161.5309,1300.0
2020-02-18 11:05:00,176.88,176.95,176.74,176.79,2913.0,161.5218,161.5857,161.3939,161.4396,2913.0
2020-02-18 11:10:00,176.66,176.71,176.34,176.59,2645.0,161.3209,161.3666,161.0287,161.257,2645.0
2020-02-18 11:15:00,176.3,176.48,176.12,176.12,3615.0,160.9921,161.1565,160.8278,160.8278,3615.0
2020-02-18 11:20:00,176.07,176.35,176.07,176.14,3911.0,160.7821,161.0378,160.7821,160.846,3911.0
2020-02-18 11:25:00,176.01,176.15,175.85,176.02,4250.0,160.7273,160.8552,160.5812,160.7365,4250.0
2020-02-18 11:30:00,176.07,176.2,175.95,176.07,5417.0,160.7821,160.9008,160.6725,160.7821,5417.0
2020-02-18 11:35:00,176.17,176.17,176.04,176.04,800.0,160.8734,160.8734,160.7547,160.7547,800.0
2020-02-18 11:40:00,176.04,176.06,175.81,175.81,3869.0,160.7547,160.773,160.5447,160.5447,3869.0
2020-02-18 11:45:00,175.86,176.16,175.75,176.09,3999.0,160.5904,160.8643,160.4899,160.8004,3999.0
2020-02-18 11:50:00,176.12,176.47,176.11,176.4,3541.0,160.8278,161.1474,160.8186,161.0835,3541.0
2020-02-18 11:55:00,176.32,176.34,176.06,176.12,4450.0,161.0104,161.0287,160.773,160.8278,4450.0
2020-02-18 12:00:00,176.16,176.36,176.11,176.25,2911.0,160.8643,161.0469,160.8186,160.9465,2911.0
2020-02-18 12:05:00,176.29,176.4,176.24,176.31,5382.0,160.983,161.0835,160.9374,161.0013,5382.0
2020-02-18 12:10:00,176.4,176.46,176.4,176.46,300.0,161.0835,161.1383,161.0835,161.1383,300.0
2020-02-18 12:15:00,176.53,176.61,176.41,176.42,1800.0,161.2022,161.2752,161.0926,161.1017,1800.0
2020-02-18 12:20:00,176.49,176.57,176.49,176.5,1771.0,161.1657,161.2387,161.1657,161.1748,1771.0
2020-02-18 12:25:00,176.5,176.57,176.44,176.44,2000.0,161.1748,161.2387,161.12,161.12,2000.0
2020-02-18 12:30:00,176.56,176.86,176.56,176.86,1803.0,161.2296,161.5035,161.2296,161.5035,1803.0
2020-02-18 12:35:00,176.94,176.94,176.73,176.78,1500.0,161.5766,161.5766,161.3848,161.4305,1500.0
2020-02-18 12:40:00,176.88,177.01,176.82,176.82,1323.0,161.5218,161.6405,161.467,161.467,1323.0
2020-02-18 12:45:00,176.9,177.02,176.81,177.02,1282.0,161.5401,161.6496,161.4579,161.6496,1282.0
2020-02-18 12:50:00,177.02,177.1,176.79,176.9,2940.0,161.6496,161.7227,161.4396,161.5401,2940.0
2020-02-18 12:55:00,176.91,177.05,176.88,177.02,971.0,161.5492,161.677,161.5218,161.6496,971.0
2020-02-18 13:00:00,177.1,177.3,177.03,177.3,1201.0,161.7227,161.9053,161.6588,161.9053,1201.0
2020-02-18 13:05:00,177.28,177.35,177.21,177.34,1849.0,161.8871,161.951,161.8231,161.9418,1849.0
2020-02-18 13:10:00,177.29,177.34,177.26,177.27,1428.0,161.8962,161.9418,161.8688,161.8779,1428.0
2020-02-18 13:15:00,177.26,177.27,177.14,177.27,1312.0,161.8688,161.8779,161.7592,161.8779,1312.0
2020-02-18 13:20:00,177.35,177.53,177.35,177.47,1600.0,161.951,162.1154,161.951,162.0606,1600.0
2020-02-18 13:25:00,177.55,177.59,177.38,177.52,3003.0,162.1336,162.1701,161.9784,162.1062,3003.0
2020-02-18 13:30:00,177.56,177.71,177.49,177.52,3901.0,162.1427,162.2797,162.0788,162.1062,3901.0
2020-02-18 13:35:00,177.48,177.69,177.47,177.63,1822.0,162.0697,162.2615,162.0606,162.2067,1822.0
2020-02-18 13:40:00,177.57,177.59,177.48,177.57,2607.0,162.1519,162.1701,162.0697,162.1519,2607.0
2020-02-18 13:45:00,177.5,177.73,177.5,177.65,2687.0,162.088,162.298,162.088,162.2249,2687.0
2020-02-18 13:50:00,177.64,177.66,177.51,177.6,7238.0,162.2158,162.2341,162.0971,162.1793,7238.0
2020-02-18 13:55:00,177.64,177.89,177.64,177.88,2378.0,162.2158,162.4441,162.2158,162.435,2378.0
2020-02-18 14:00:00,177.91,178.02,177.85,177.96,2302.0,162.4624,162.5628,162.4076,162.508,2302.0
2020-02-18 14:05:00,178.0,178.02,177.67,177.67,13690.0,162.5445,162.5628,162.2432,162.2432,13690.0
2020-02-18 14:10:00,177.7,177.82,177.68,177.77,3136.0,162.2706,162.3802,162.2523,162.3345,3136.0
2020-02-18 14:15:00,177.82,178.1,177.82,178.1,1849.0,162.3802,162.6359,162.3802,162.6359,1849.0
2020-02-18 14:20:00,178.14,178.14,178.01,178.08,1600.0,162.6724,162.6724,162.5537,162.6176,1600.0
2020-02-18 14:25:00,178.12,178.3,178.11,178.11,2610.0,162.6541,162.8185,162.645,162.645,2610.0
2020-02-18 14:30:00,178.13,178.26,178.13,178.19,2864.0,162.6633,162.782,162.6633,162.718,2864.0
2020-02-18 14:35:00,178.15,178.3,178.11,178.11,2000.0,162.6815,162.8185,162.645,162.645,2000.0
2020-02-18 14:40:00,178.1,178.3,178.1,178.23,1938.0,162.6359,162.8185,162.6359,162.7546,1938.0
2020-02-18 14:45:00,178.24,178.29,178.11,178.11,1763.0,162.7637,162.8094,162.645,162.645,1763.0
2020-02-18 14:50:00,177.97,178.13,177.82,177.82,3497.0,162.5171,162.6633,162.3802,162.3802,3497.0
2020-02-18 14:55:00,177.76,177.76,177.5,177.63,14001.0,162.3254,162.3254,162.088,162.2067,14001.0
2020-02-18 15:00:00,177.7,177.8,177.66,177.8,10239.0,162.2706,162.3619,162.2341,162.3619,10239.0
2020-02-18 15:05:00,177.72,177.81,177.65,177.74,17857.0,162.2889,162.371,162.2249,162.3071,17857.0
2020-02-18 15:10:00,177.7,177.93,177.7,177.91,6701.0,162.2706,162.4806,162.2706,162.4624,6701.0
2020-02-18 15:15:00,177.91,177.91,177.54,177.57,14517.0,162.4624,162.4624,162.1245,162.1519,14517.0
2020-02-18 15:20:00,177.58,177.6,177.37,177.42,15149.0,162.161,162.1793,161.9692,162.0149,15149.0
2020-02-18 15:25:00,177.43,177.43,177.25,177.28,14228.0,162.024,162.024,161.8597,161.8871,14228.0
2020-02-18 15:30:00,177.29,177.47,177.22,177.37,15961.0,161.8962,162.0606,161.8323,161.9692,15961.0
2020-02-18 15:35:00,177.39,177.51,177.19,177.26,19637.0,161.9875,162.0971,161.8049,161.8688,19637.0
2020-02-18 15:40:00,177.27,177.49,177.26,177.3,15418.0,161.8779,162.0788,161.8688,161.9053,15418.0
2020-02-18 15:45:00,177.42,177.57,177.23,177.25,13114.0,162.0149,162.1519,161.8414,161.8597,13114.0
2020-02-18 15:50:00,177.34,177.55,177.34,177.53,17409.0,161.9418,162.1336,161.9418,162.1154,17409.0
2020-02-18 15:55:00,177.51,177.66,177.19,177.34,71558.0,162.0971,162.2341,161.8049,161.9418,71558.0
2020-02-19 09:30:00,178.55,178.94,177.82,178.3,9383.0,163.0468,163.4029,162.3802,162.8185,9383.0
2020-02-19 09:35:00,178.68,178.89,178.53,178.6,1882.0,163.1655,163.3573,163.0285,163.0924,1882.0
2020-02-19 09:40:00,178.87,179.29,178.68,179.16,2546.0,163.339,163.7225,163.1655,163.6038,2546.0
2020-02-19 09:45:00,178.96,178.96,178.67,178.67,3261.0,163.4212,163.4212,163.1564,163.1564,3261.0
2020-02-19 09:50:00,178.67,178.96,178.24,178.82,6548.0,163.1564,163.4212,162.7637,163.2933,6548.0
2020-02-19 09:55:00,178.8,178.8,178.34,178.34,1600.0,163.2751,163.2751,162.855,162.855,1600.0
2020-02-19 10:00:00,178.36,178.62,178.36,178.61,4147.0,162.8733,163.1107,162.8733,163.1016,4147.0
2020-02-19 10:05:00,178.65,178.91,178.57,178.91,2200.0,163.1381,163.3755,163.065,163.3755,2200.0
2020-02-19 10:10:00,178.92,178.92,178.61,178.69,7244.0,163.3847,163.3847,163.1016,163.1746,7244.0
2020-02-19 10:15:00,178.82,178.94,178.75,178.75,900.0,163.2933,163.4029,163.2294,163.2294,900.0
2020-02-19 10:20:00,178.76,178.86,178.67,178.67,2716.0,163.2386,163.3299,163.1564,163.1564,2716.0
2020-02-19 10:25:00,178.67,178.68,178.5,178.58,2195.0,163.1564,163.1655,163.0011,163.0742,2195.0
2020-02-19 10:30:00,178.53,178.77,178.46,178.67,2854.0,163.0285,163.2477,162.9646,163.1564,2854.0
2020-02-19 10:35:00,178.67,178.74,178.56,178.61,3900.0,163.1564,163.2203,163.0559,163.1016,3900.0
2020-02-19 10:40:00,178.68,178.68,178.52,178.6,1100.0,163.1655,163.1655,163.0194,163.0924,1100.0
2020-02-19 10:45:00,178.6,178.61,178.43,178.59,3200.0,163.0924,163.1016,162.9372,163.0833,3200.0
2020-02-19 10:50:00,178.54,178.59,178.44,178.51,3558.0,163.0377,163.0833,162.9463,163.0103,3558.0
2020-02-19 10:55:00,178.58,178.68,178.54,178.54,3184.0,163.0742,163.1655,163.0377,163.0377,3184.0
2020-02-19 11:00:00,178.46,178.7,178.46,178.7,1317.0,162.9646,163.1838,162.9646,163.1838,1317.0
2020-02-19 11:05:00,178.68,178.79,178.63,178.79,1800.0,163.1655,163.2659,163.1198,163.2659,1800.0
2020-02-19 11:10:00,178.79,178.79,178.62,178.62,3240.0,163.2659,163.2659,163.1107,163.1107,3240.0
2020-02-19 11:15:00,178.69,178.69,178.48,178.58,2559.0,163.1746,163.1746,162.9829,163.0742,2559.0
2020-02-19 11:20:00,178.6,178.79,178.6,178.77,1461.0,163.0924,163.2659,163.0924,163.2477,1461.0
2020-02-19 11:25:00,178.77,178.86,178.64,178.84,2500.0,163.2477,163.3299,163.129,163.3116,2500.0
2020-02-19 11:30:00,178.83,178.83,178.63,178.73,2898.0,163.3025,163.3025,163.1198,163.2112,2898.0
2020-02-19 11:35:00,178.76,178.76,178.61,178.66,1500.0,163.2386,163.2386,163.1016,163.1472,1500.0
2020-02-19 11:40:00,178.63,178.64,178.53,178.61,3112.0,163.1198,163.129,163.0285,163.1016,3112.0
2020-02-19 11:45:00,178.66,178.86,178.66,178.86,500.0,163.1472,163.3299,163.1472,163.3299,500.0
2020-02-19 11:50:00,178.86,178.93,178.8,178.8,2100.0,163.3299,163.3938,163.2751,163.2751,2100.0
2020-02-19 11:55:00,178.91,179.03,178.91,178.99,800.0,163.3755,163.4851,163.3755,163.4486,800.0
2020-02-19 12:00:00,178.98,179.07,178.9,178.98,3967.0,163.4394,163.5216,163.3664,163.4394,3967.0
2020-02-19 12:05:00,178.95,179.27,178.89,179.24,13342.0,163.4121,163.7043,163.3573,163.6769,13342.0
2020-02-19 12:10:00,179.28,179.35,178.86,178.99,8374.0,163.7134,163.7773,163.3299,163.4486,8374.0
2020-02-19 12:15:00,179.0,179.15,178.97,179.15,1600.0,163.4577,163.5947,163.4303,163.5947,1600.0
2020-02-19 12:20:00,179.18,179.28,179.1,179.18,1900.0,163.6221,163.7134,163.549,163.6221,1900.0
2020-02-19 12:25:00,179.18,179.18,178.99,179.04,2100.0,163.6221,163.6221,163.4486,163.4942,2100.0
2020-02-19 12:30:00,179.03,179.16,179.03,179.05,1963.0,163.4851,163.6038,163.4851,163.5034,1963.0
2020-02-19 12:35:00,178.95,179.04,178.73,178.77,6388.0,163.4121,163.4942,163.2112,163.2477,6388.0
2020-02-19 12:40:00,178.73,178.8,178.71,178.79,2413.0,163.2112,163.2751,163.1929,163.2659,2413.0
2020-02-19 12:45:00,178.73,178.82,178.68,178.82,2294.0,163.2112,163.2933,163.1655,163.2933,2294.0
2020-02-19 12:50:00,178.81,178.82,178.64,178.66,2000.0,163.2842,163.2933,163.129,163.1472,2000.0
2020-02-19 12:55:00,178.58,178.71,178.57,178.57,3300.0,163.0742,163.1929,163.065,163.065,3300.0
2020-02-19 13:00:00,178.59,178.68,178.52,178.68,3198.0,163.0833,163.1655,163.0194,163.1655,3198.0
2020-02-19 13:05:00,178.71,178.73,178.57,178.59,3067.0,163.1929,163.2112,163.065,163.0833,3067.0
2020-02-19 13:10:00,178.58,178.6,178.46,178.49,4029.0,163.0742,163.0924,162.9646,162.992,4029.0
2020-02-19 13:15:00,178.6,178.6,178.44,178.48,1919.0,163.0924,163.0924,162.9463,162.9829,1919.0
2020-02-19 13:20:00,178.5,178.6,178.46,178.53,2732.0,163.0011,163.0924,162.9646,163.0285,2732.0
2020-02-19 13:25:00,178.53,178.65,178.53,178.65,1674.0,163.0285,163.1381,163.0285,163.1381,1674.0
2020-02-19 13:30:00,178.65,178.65,178.45,178.45,1943.0,163.1381,163.1381,162.9555,162.9555,1943.0
2020-02-19 13:35:00,178.56,178.59,178.43,178.43,3300.0,163.0559,163.0833,162.9372,162.9372,3300.0
2020-02-19 13:40:00,178.41,178.48,178.27,178.45,6255.0,162.9189,162.9829,162.7911,162.9555,6255.0
2020-02-19 13:45:00,178.43,178.43,178.32,178.34,2201.0,162.9372,162.9372,162.8368,162.855,2201.0
2020-02-19 13:50:00,178.32,178.45,178.22,178.33,6863.0,162.8368,162.9555,162.7454,162.8459,6863.0
2020-02-19 13:55:00,178.27,178.3,178.13,178.27,5264.0,162.7911,162.8185,162.6633,162.7911,5264.0
2020-02-19 14:00:00,178.26,178.47,178.21,178.34,6455.0,162.782,162.9737,162.7363,162.855,6455.0
2020-02-19 14:05:00,178.28,178.53,178.28,178.46,3785.0,162.8002,163.0285,162.8002,162.9646,3785.0
2020-02-19 14:10:00,178.48,178.69,178.37,178.68,3742.0,162.9829,163.1746,162.8824,163.1655,3742.0
2020-02-19 14:15:00,178.67,178.79,178.61,178.79,3890.0,163.1564,163.2659,163.1016,163.2659,3890.0
2020-02-19 14:20:00,178.67,178.78,178.61,178.74,4914.0,163.1564,163.2568,163.1016,163.2203,4914.0
2020-02-19 14:25:00,178.75,178.82,178.67,178.82,6080.0,163.2294,163.2933,163.1564,163.2933,6080.0
2020-02-19 14:30:00,178.84,178.91,178.8,178.85,1010.0,163.3116,163.3755,163.2751,163.3207,1010.0
2020-02-19 14:35:00,178.81,178.85,178.77,178.83,825.0,163.2842,163.3207,163.2477,163.3025,825.0
2020-02-19 14:40:00,178.83,179.09,178.82,179.09,3112.0,163.3025,163.5399,163.2933,163.5399,3112.0
2020-02-19 14:45:00,179.11,179.11,179.0,179.05,1226.0,163.5582,163.5582,163.4577,163.5034,1226.0
2020-02-19 14:50:00,179.01,179.05,178.92,179.05,1800.0,163.4668,163.5034,163.3847,163.5034,1800.0
2020-02-19 14:55:00,178.88,179.02,178.84,178.97,3298.0,163.3481,163.476,163.3116,163.4303,3298.0
2020-02-19 15:00:00,178.97,178.98,178.78,178.84,2675.0,163.4303,163.4394,163.2568,163.3116,2675.0
2020-02-19 15:05:00,178.91,178.91,178.81,178.84,3603.0,163.3755,163.3755,163.2842,163.3116,3603.0
2020-02-19 15:10:00,178.86,178.86,178.7,178.75,1500.0,163.3299,163.3299,163.1838,163.2294,1500.0
2020-02-19 15:15:00,178.73,178.96,178.71,178.96,2503.0,163.2112,163.4212,163.1929,163.4212,2503.0
2020-02-19 15:20:00,178.95,179.14,178.93,178.97,3392.0,163.4121,163.5856,163.3938,163.4303,3392.0
2020-02-19 15:25:00,179.02,179.07,178.95,179.06,3255.0,163.476,163.5216,163.4121,163.5125,3255.0
2020-02-19 15:30:00,179.04,179.1,178.96,178.96,5242.0,163.4942,163.549,163.4212,163.4212,5242.0
2020-02-19 15:35:00,178.98,179.11,178.97,179.06,6111.0,163.4394,163.5582,163.4303,163.5125,6111.0
2020-02-19 15:40:00,179.03,179.1,178.97,179.02,5188.0,163.4851,163.549,163.4303,163.476,5188.0
2020-02-19 15:45:00,179.02,179.07,178.87,178.88,7560.0,163.476,163.5216,163.339,163.3481,7560.0
2020-02-19 15:50:00,178.87,179.3,178.82,179.26,12500.0,163.339,163.7317,163.2933,163.6951,12500.0
2020-02-19 15:55:00,179.28,179.42,178.99,178.99,22407.0,163.7134,163.8412,163.4486,163.4486,22407.0
2020-02-20 09:30:00,178.26,179.42,177.98,179.24,11165.0,162.782,163.8412,162.5263,163.6769,11165.0
2020-02-20 09:35:00,179.08,179.67,178.85,179.55,6099.0,163.5308,164.0695,163.3207,163.96,6099.0
2020-02-20 09:40:00,179.45,179.61,179.28,179.48,11466.0,163.8686,164.0147,163.7134,163.896,11466.0
2020-02-20 09:45:00,179.45,179.56,179.16,179.25,1300.0,163.8686,163.9691,163.6038,163.686,1300.0
2020-02-20 09:50:00,179.4,179.86,179.39,179.86,9396.0,163.823,164.243,163.8139,164.243,9396.0
2020-02-20 09:55:00,179.86,179.91,179.69,179.72,2853.0,164.243,164.2887,164.0878,164.1152,2853.0
2020-02-20 10:00:00,179.55,179.88,179.46,179.7,2189.0,163.96,164.2613,163.8778,164.0969,2189.0
2020-02-20 10:05:00,179.79,180.15,179.79,179.99,10134.0,164.1791,164.5079,164.1791,164.3618,10134.0
2020-02-20 10:10:00,180.0,180.16,179.97,180.14,3214.0,164.3709,164.517,164.3435,164.4987,3214.0
2020-02-20 10:15:00,180.19,180.22,180.05,180.05,3700.0,164.5444,164.5718,164.4165,164.4165,3700.0
2020-02-20 10:20:00,180.12,180.14,179.96,179.98,4930.0,164.4805,164.4987,164.3344,164.3526,4930.0
2020-02-20 10:25:00,180.06,180.28,179.95,180.12,2791.0,164.4257,164.6266,164.3252,164.4805,2791.0
2020-02-20 10:30:00,180.06,180.15,180.06,180.1,1900.0,164.4257,164.5079,164.4257,164.4622,1900.0
2020-02-20 10:35:00,180.15,180.25,180.1,180.22,2730.0,164.5079,164.5992,164.4622,164.5718,2730.0
2020-02-20 10:40:00,180.18,180.35,180.16,180.27,2422.0,164.5353,164.6905,164.517,164.6174,2422.0
2020-02-20 10:45:00,180.28,180.39,180.15,180.27,3900.0,164.6266,164.727,164.5079,164.6174,3900.0
2020-02-20 10:50:00,180.33,180.77,180.33,180.6,3423.0,164.6722,165.074,164.6722,164.9188,3423.0
2020-02-20 10:55:00,180.49,180.72,180.48,180.5,2200.0,164.8183,165.0284,164.8092,164.8275,2200.0
2020-02-20 11:00:00,180.5,180.7,180.44,180.66,2800.0,164.8275,165.0101,164.7727,164.9736,2800.0
2020-02-20 11:05:00,180.56,180.86,180.56,180.61,987.0,164.8823,165.1562,164.8823,164.9279,987.0
2020-02-20 11:10:00,180.52,180.54,180.32,180.4,1100.0,164.8457,164.864,164.6631,164.7362,1100.0
2020-02-20 11:15:00,180.34,180.34,179.92,180.08,2626.0,164.6814,164.6814,164.2978,164.4439,2626.0
2020-02-20 11:20:00,179.99,180.02,179.85,179.89,4198.0,164.3618,164.3891,164.2339,164.2704,4198.0
2020-02-20 11:25:00,179.72,179.78,179.22,179.22,3125.0,164.1152,164.17,163.6586,163.6586,3125.0
2020-02-20 11:30:00,179.21,179.33,178.19,178.4,3711.0,163.6495,163.7591,162.718,162.9098,3711.0
2020-02-20 11:35:00,178.57,179.0,178.11,178.91,3429.0,163.065,163.4577,162.645,163.3755,3429.0
2020-02-20 11:40:00,178.91,179.33,178.75,178.83,1990.0,163.3755,163.7591,163.2294,163.3025,1990.0
2020-02-20 11:45:00,178.64,179.05,178.64,178.86,3154.0,163.129,163.5034,163.129,163.3299,3154.0
2020-02-20 11:50:00,178.94,179.33,178.75,179.14,1900.0,163.4029,163.7591,163.2294,163.5856,1900.0
2020-02-20 11:55:00,179.21,179.56,179.04,179.18,2077.0,163.6495,163.9691,163.4942,163.6221,2077.0
2020-02-20 12:00:00,179.03,179.18,178.85,178.97,14208.0,163.4851,163.6221,163.3207,163.4303,14208.0
2020-02-20 12:05:00,178.92,179.03,178.76,178.76,3875.0,163.3847,163.4851,163.2386,163.2386,3875.0
2020-02-20 12:10:00,178.78,179.52,178.78,179.44,3739.0,163.2568,163.9326,163.2568,163.8595,3739.0
2020-02-20 12:15:00,179.24,179.25,179.13,179.14,3673.0,163.6769,163.686,163.5764,163.5856,3673.0
2020-02-20 12:20:00,179.16,179.22,178.88,178.88,3385.0,163.6038,163.6586,163.3481,163.3481,3385.0
2020-02-20 12:25:00,179.06,179.16,179.0,179.0,1670.0,163.5125,163.6038,163.4577,163.4577,1670.0
2020-02-20 12:30:00,179.07,179.31,178.94,179.3,1900.0,163.5216,163.7408,163.4029,163.7317,1900.0
2020-02-20 12:35:00,179.43,179.43,179.22,179.36,1266.0,163.8504,163.8504,163.6586,163.7865,1266.0
2020-02-20 12:40:00,179.4,179.56,179.29,179.45,2130.0,163.823,163.9691,163.7225,163.8686,2130.0
2020-02-20 12:45:00,179.35,179.63,179.17,179.47,2000.0,163.7773,164.033,163.613,163.8869,2000.0
2020-02-20 12:50:00,179.34,179.72,179.34,179.6,1801.0,163.7682,164.1152,163.7682,164.0056,1801.0
2020-02-20 12:55:00,179.56,179.83,179.55,179.83,2483.0,163.9691,164.2156,163.96,164.2156,2483.0
2020-02-20 13:00:00,179.69,179.69,179.45,179.53,10147.0,164.0878,164.0878,163.8686,163.9417,10147.0
2020-02-20 13:05:00,179.56,180.11,179.52,179.93,6520.0,163.9691,164.4713,163.9326,164.307,6520.0
2020-02-20 13:10:00,180.0,180.27,179.99,180.16,2400.0,164.3709,164.6174,164.3618,164.517,2400.0
2020-02-20 13:15:00,180.1,180.11,179.89,179.9,700.0,164.4622,164.4713,164.2704,164.2796,700.0
2020-02-20 13:20:00,179.93,179.99,179.7,179.82,1855.0,164.307,164.3618,164.0969,164.2065,1855.0
2020-02-20 13:25:00,179.74,179.98,179.74,179.89,1630.0,164.1335,164.3526,164.1335,164.2704,1630.0
2020-02-20 13:30:00,179.95,179.95,179.68,179.76,9420.0,164.3252,164.3252,164.0787,164.1517,9420.0
2020-02-20 13:35:00,179.75,179.87,179.55,179.62,4816.0,164.1426,164.2522,163.96,164.0239,4816.0
2020-02-20 13:40:00,179.76,179.77,179.43,179.46,10044.0,164.1517,164.1609,163.8504,163.8778,10044.0
2020-02-20 13:45:00,179.46,179.69,179.39,179.66,3100.0,163.8778,164.0878,163.8139,164.0604,3100.0
2020-02-20 13:50:00,179.76,179.88,179.76,179.78,1371.0,164.1517,164.2613,164.1517,164.17,1371.0
2020-02-20 13:55:00,179.83,179.83,179.71,179.73,1337.0,164.2156,164.2156,164.1061,164.1243,1337.0
2020-02-20 14:00:00,179.88,180.0,179.75,179.76,12534.0,164.2613,164.3709,164.1426,164.1517,12534.0
2020-02-20 14:05:00,179.9,180.01,179.7,179.89,1600.0,164.2796,164.38,164.0969,164.2704,1600.0
2020-02-20 14:10:00,179.85,180.0,179.69,179.79,2500.0,164.2339,164.3709,164.0878,164.1791,2500.0
2020-02-20 14:15:00,179.83,179.9,179.72,179.84,6130.0,164.2156,164.2796,164.1152,164.2248,6130.0
2020-02-20 14:20:00,179.86,180.1,179.86,179.94,2024.0,164.243,164.4622,164.243,164.3161,2024.0
2020-02-20 14:25:00,179.99,180.22,179.87,180.09,7071.0,164.3618,164.5718,164.2522,164.4531,7071.0
2020-02-20 14:30:00,180.1,180.41,180.03,180.3,5098.0,164.4622,164.7453,164.3983,164.6448,5098.0
2020-02-20 14:35:00,180.27,180.27,180.19,180.19,800.0,164.6174,164.6174,164.5444,164.5444,800.0
2020-02-20 14:40:00,180.12,180.12,179.98,179.99,1369.0,164.4805,164.4805,164.3526,164.3618,1369.0
2020-02-20 14:45:00,179.94,179.94,179.87,179.93,1015.0,164.3161,164.3161,164.2522,164.307,1015.0
2020-02-20 14:50:00,179.84,179.87,179.6,179.75,1975.0,164.2248,164.2522,164.0056,164.1426,1975.0
2020-02-20 14:55:00,179.79,179.86,179.62,179.69,1684.0,164.1791,164.243,164.0239,164.0878,1684.0
2020-02-20 15:00:00,179.7,179.73,179.53,179.66,1100.0,164.0969,164.1243,163.9417,164.0604,1100.0
2020-02-20 15:05:00,179.63,179.74,179.54,179.61,1907.0,164.033,164.1335,163.9508,164.0147,1907.0
2020-02-20 15:10:00,179.62,179.64,179.36,179.45,2756.0,164.0239,164.0421,163.7865,163.8686,2756.0
2020-02-20 15:15:00,179.39,179.6,179.32,179.59,2550.0,163.8139,164.0056,163.7499,163.9965,2550.0
2020-02-20 15:20:00,179.67,179.8,179.67,179.71,1800.0,164.0695,164.1883,164.0695,164.1061,1800.0
2020-02-20 15:25:00,179.66,179.74,179.66,179.74,1600.0,164.0604,164.1335,164.0604,164.1335,1600.0
2020-02-20 15:30:00,179.77,179.8,179.63,179.63,2000.0,164.1609,164.1883,164.033,164.033,2000.0
2020-02-20 15:35:00,179.61,179.64,179.48,179.48,14193.0,164.0147,164.0421,163.896,163.896,14193.0
2020-02-20 15:40:00,179.53,179.68,179.48,179.6,4268.0,163.9417,164.0787,163.896,164.0056,4268.0
2020-02-20 15:45:00,179.59,179.59,179.4,179.42,6252.0,163.9965,163.9965,163.823,163.8412,6252.0
2020-02-20 15:50:00,179.36,179.68,179.34,179.66,10653.0,163.7865,164.0787,163.7682,164.0604,10653.0
2020-02-20 15:55:00,179.67,180.03,179.62,179.7,33334.0,164.0695,164.3983,164.0239,164.0969,33334.0
2020-02-21 09:30:00,178.64,178.82,178.05,178.31,28498.0,163.129,163.2933,162.5902,162.8276,28498.0
2020-02-21 09:35:00,178.05,178.95,178.05,178.19,4403.0,162.5902,163.4121,162.5902,162.718,4403.0
2020-02-21 09:40:00,178.36,178.36,177.77,178.26,2600.0,162.8733,162.8733,162.3345,162.782,2600.0
2020-02-21 09:45:00,178.02,178.04,177.01,177.22,5795.0,162.5628,162.5811,161.6405,161.8323,5795.0
2020-02-21 09:50:00,177.06,177.63,177.06,177.41,3601.0,161.6862,162.2067,161.6862,162.0058,3601.0
2020-02-21 09:55:00,177.46,177.7,177.28,177.55,3410.0,162.0514,162.2706,161.8871,162.1336,3410.0
2020-02-21 10:00:00,177.38,177.38,176.61,176.84,2357.0,161.9784,161.9784,161.2752,161.4853,2357.0
2020-02-21 10:05:00,176.89,177.16,176.73,176.73,3014.0,161.5309,161.7775,161.3848,161.3848,3014.0
2020-02-21 10:10:00,176.89,176.89,176.34,176.49,2258.0,161.5309,161.5309,161.0287,161.1657,2258.0
2020-02-21 10:15:00,176.42,176.73,176.41,176.68,2747.0,161.1017,161.3848,161.0926,161.3392,2747.0
2020-02-21 10:20:00,176.81,177.24,176.8,177.24,2100.0,161.4579,161.8505,161.4487,161.8505,2100.0
2020-02-21 10:25:00,177.04,177.04,176.72,176.78,2535.0,161.6679,161.6679,161.3757,161.4305,2535.0
2020-02-21 10:30:00,176.82,176.87,176.38,176.38,1948.0,161.467,161.5127,161.0652,161.0652,1948.0
2020-02-21 10:35:00,176.4,176.49,176.3,176.49,1926.0,161.0835,161.1657,160.9921,161.1657,1926.0
2020-02-21 10:40:00,176.1,176.16,175.96,176.05,1582.0,160.8095,160.8643,160.6817,160.7639,1582.0
2020-02-21 10:45:00,176.01,176.03,175.56,176.03,2188.0,160.7273,160.7456,160.3164,160.7456,2188.0
2020-02-21 10:50:00,175.94,176.14,175.93,176.07,1200.0,160.6634,160.846,160.6543,160.7821,1200.0
2020-02-21 10:55:00,176.09,176.13,175.79,176.0,3302.0,160.8004,160.8369,160.5264,160.7182,3302.0
2020-02-21 11:00:00,176.06,176.22,175.9,176.06,1500.0,160.773,160.9191,160.6269,160.773,1500.0
2020-02-21 11:05:00,175.93,176.07,175.89,175.89,3277.0,160.6543,160.7821,160.6177,160.6177,3277.0
2020-02-21 11:10:00,175.87,176.05,175.8,176.05,800.0,160.5995,160.7639,160.5356,160.7639,800.0
2020-02-21 11:15:00,176.04,176.04,175.91,175.91,1300.0,160.7547,160.7547,160.636,160.636,1300.0
2020-02-21 11:20:00,175.83,176.21,175.78,176.15,2325.0,160.563,160.91,160.5173,160.8552,2325.0
2020-02-21 11:25:00,176.03,176.15,175.94,175.99,1720.0,160.7456,160.8552,160.6634,160.7091,1720.0
2020-02-21 11:30:00,176.03,176.39,176.03,176.39,3213.0,160.7456,161.0743,160.7456,161.0743,3213.0
2020-02-21 11:35:00,176.38,176.66,176.36,176.65,1200.0,161.0652,161.3209,161.0469,161.3118,1200.0
2020-02-21 11:40:00,176.62,176.65,176.51,176.65,1500.0,161.2844,161.3118,161.1839,161.3118,1500.0
2020-02-21 11:45:00,176.75,176.78,176.41,176.41,1400.0,161.4031,161.4305,161.0926,161.0926,1400.0
2020-02-21 11:50:00,176.5,176.73,176.42,176.73,2942.0,161.1748,161.3848,161.1017,161.3848,2942.0
2020-02-21 11:55:00,176.8,176.89,176.47,176.61,2000.0,161.4487,161.5309,161.1474,161.2752,2000.0
2020-02-21 12:00:00,176.64,176.64,176.4,176.58,1435.0,161.3026,161.3026,161.0835,161.2478,1435.0
2020-02-21 12:05:00,176.59,176.7,176.37,176.39,2226.0,161.257,161.3574,161.0561,161.0743,2226.0
2020-02-21 12:10:00,176.32,176.38,176.31,176.34,400.0,161.0104,161.0652,161.0013,161.0287,400.0
2020-02-21 12:15:00,176.44,176.44,176.27,176.39,1890.0,161.12,161.12,160.9648,161.0743,1890.0
2020-02-21 12:20:00,176.44,176.63,176.35,176.38,2850.0,161.12,161.2935,161.0378,161.0652,2850.0
2020-02-21 12:25:00,176.34,176.41,176.26,176.34,1755.0,161.0287,161.0926,160.9556,161.0287,1755.0
2020-02-21 12:30:00,176.42,176.43,176.3,176.3,1867.0,161.1017,161.1109,160.9921,160.9921,1867.0
2020-02-21 12:35:00,176.27,176.36,176.26,176.36,1400.0,160.9648,161.0469,160.9556,161.0469,1400.0
2020-02-21 12:40:00,176.45,176.47,176.17,176.29,2115.0,161.1291,161.1474,160.8734,160.983,2115.0
2020-02-21 12:45:00,176.27,176.32,176.21,176.21,1628.0,160.9648,161.0104,160.91,160.91,1628.0
2020-02-21 12:50:00,176.15,176.19,176.15,176.19,200.0,160.8552,160.8917,160.8552,160.8917,200.0
2020-02-21 12:55:00,176.24,176.41,176.23,176.38,1105.0,160.9374,161.0926,160.9282,161.0652,1105.0
2020-02-21 13:00:00,176.4,176.44,176.34,176.41,1096.0,161.0835,161.12,161.0287,161.0926,1096.0
2020-02-21 13:05:00,176.34,176.35,176.08,176.08,1863.0,161.0287,161.0378,160.7913,160.7913,1863.0
2020-02-21 13:10:00,176.14,176.14,175.94,175.94,2949.0,160.846,160.846,160.6634,160.6634,2949.0
2020-02-21 13:15:00,175.95,176.0,175.89,175.89,807.0,160.6725,160.7182,160.6177,160.6177,807.0
2020-02-21 13:20:00,175.89,175.89,175.7,175.85,1885.0,160.6177,160.6177,160.4442,160.5812,1885.0
2020-02-21 13:25:00,175.82,175.92,175.57,175.57,5045.0,160.5538,160.6451,160.3255,160.3255,5045.0
2020-02-21 13:30:00,175.54,175.61,175.42,175.44,4571.0,160.2981,160.3621,160.1886,160.2068,4571.0
2020-02-21 13:35:00,175.45,175.46,175.14,175.15,3200.0,160.216,160.2251,159.9329,159.942,3200.0
2020-02-21 13:40:00,175.19,175.25,175.05,175.2,3302.0,159.9785,160.0333,159.8507,159.9877,3302.0
2020-02-21 13:45:00,175.11,175.26,175.01,175.01,2300.0,159.9055,160.0425,159.8142,159.8142,2300.0
2020-02-21 13:50:00,175.12,175.12,174.67,174.67,3757.0,159.9146,159.9146,159.5037,159.5037,3757.0
2020-02-21 13:55:00,174.7,174.95,174.69,174.86,4149.0,159.5311,159.7594,159.5219,159.6772,4149.0
2020-02-21 14:00:00,174.85,175.23,174.81,175.1,4003.0,159.6681,160.0151,159.6315,159.8963,4003.0
2020-02-21 14:05:00,175.06,175.21,174.98,175.11,1695.0,159.8598,159.9968,159.7868,159.9055,1695.0
2020-02-21 14:10:00,175.14,175.33,175.14,175.32,1636.0,159.9329,160.1064,159.9329,160.0972,1636.0
2020-02-21 14:15:00,175.33,175.33,175.15,175.16,1500.0,160.1064,160.1064,159.942,159.9511,1500.0
2020-02-21 14:20:00,175.4,175.6,175.28,175.32,2472.0,160.1703,160.3529,160.0607,160.0972,2472.0
2020-02-21 14:25:00,175.38,175.7,175.38,175.64,1884.0,160.152,160.4442,160.152,160.3895,1884.0
2020-02-21 14:30:00,175.73,175.93,175.73,175.87,1400.0,160.4716,160.6543,160.4716,160.5995,1400.0
2020-02-21 14:35:00,175.87,175.91,175.68,175.68,1235.0,160.5995,160.636,160.426,160.426,1235.0
2020-02-21 14:40:00,175.74,175.93,175.73,175.77,1290.0,160.4808,160.6543,160.4716,160.5082,1290.0
2020-02-21 14:45:00,175.71,175.74,175.63,175.63,1000.0,160.4534,160.4808,160.3803,160.3803,1000.0
2020-02-21 14:50:00,175.62,175.83,175.62,175.64,1923.0,160.3712,160.563,160.3712,160.3895,1923.0
2020-02-21 14:55:00,175.63,175.78,175.63,175.71,1216.0,160.3803,160.5173,160.3803,160.4534,1216.0
2020-02-21 15:00:00,175.78,175.83,175.58,175.62,1239.0,160.5173,160.563,160.3347,160.3712,1239.0
2020-02-21 15:05:00,175.54,175.57,175.41,175.57,1200.0,160.2981,160.3255,160.1794,160.3255,1200.0
2020-02-21 15:10:00,175.66,175.82,175.66,175.69,2400.0,160.4077,160.5538,160.4077,160.4351,2400.0
2020-02-21 15:15:00,175.63,175.63,175.52,175.61,1404.0,160.3803,160.3803,160.2799,160.3621,1404.0
2020-02-21 15:20:00,175.59,175.63,175.49,175.63,2133.0,160.3438,160.3803,160.2525,160.3803,2133.0
2020-02-21 15:25:00,175.62,175.75,175.56,175.67,2347.0,160.3712,160.4899,160.3164,160.4169,2347.0
2020-02-21 15:30:00,175.66,175.83,175.48,175.52,3771.0,160.4077,160.563,160.2433,160.2799,3771.0
2020-02-21 15:35:00,175.54,175.56,175.29,175.53,3201.0,160.2981,160.3164,160.0698,160.289,3201.0
2020-02-21 15:40:00,175.46,175.51,175.35,175.4,3637.0,160.2251,160.2707,160.1246,160.1703,3637.0
2020-02-21 15:45:00,175.4,175.66,175.4,175.62,6989.0,160.1703,160.4077,160.1703,160.3712,6989.0
2020-02-21 15:50:00,175.57,175.81,175.48,175.56,18210.0,160.3255,160.5447,160.2433,160.3164,18210.0
2020-02-21 15:55:00,175.55,175.74,175.35,175.46,46500.0,160.3073,160.4808,160.1246,160.2251,46500.0
2020-02-24 09:30:00,168.52,168.76,167.08,167.11,17465.0,153.8877,154.1068,152.5727,152.6001,17465.0
2020-02-24 09:35:00,167.33,169.38,167.15,168.96,15750.0,152.801,154.673,152.6366,154.2895,15750.0
2020-02-24 09:40:00,168.81,168.87,167.65,167.77,3674.0,154.1525,154.2073,153.0932,153.2028,3674.0
2020-02-24 09:45:00,167.8,168.41,167.53,168.31,4066.0,153.2302,153.7872,152.9836,153.6959,4066.0
2020-02-24 09:50:00,168.21,168.29,167.54,167.9,7362.0,153.6046,153.6776,152.9928,153.3215,7362.0
2020-02-24 09:55:00,168.06,168.06,167.24,167.24,3690.0,153.4676,153.4676,152.7188,152.7188,3690.0
2020-02-24 10:00:00,167.53,168.11,167.37,167.6,6925.0,152.9836,153.5133,152.8375,153.0476,6925.0
2020-02-24 10:05:00,167.38,167.53,167.16,167.45,8742.0,152.8467,152.9836,152.6458,152.9106,8742.0
2020-02-24 10:10:00,167.44,167.61,167.29,167.43,9980.0,152.9014,153.0567,152.7645,152.8923,9980.0
2020-02-24 10:15:00,167.43,167.44,166.89,166.93,9579.0,152.8923,152.9014,152.3992,152.4357,9579.0
2020-02-24 10:20:00,166.93,166.93,166.34,166.36,3950.0,152.4357,152.4357,151.897,151.9152,3950.0
2020-02-24 10:25:00,166.38,166.41,166.01,166.14,4097.0,151.9335,151.9609,151.5956,151.7143,4097.0
2020-02-24 10:30:00,166.08,166.21,165.96,166.21,6906.0,151.6595,151.7782,151.55,151.7782,6906.0
2020-02-24 10:35:00,166.39,166.39,166.17,166.17,3749.0,151.9426,151.9426,151.7417,151.7417,3749.0
2020-02-24 10:40:00,166.21,166.63,165.87,166.63,7433.0,151.7782,152.1618,151.4678,152.1618,7433.0
2020-02-24 10:45:00,166.55,166.84,166.55,166.78,3412.0,152.0887,152.3535,152.0887,152.2988,3412.0
2020-02-24 10:50:00,166.89,167.15,166.88,167.06,6058.0,152.3992,152.6366,152.3901,152.5544,6058.0
2020-02-24 10:55:00,167.03,167.15,166.84,167.09,2016.0,152.527,152.6366,152.3535,152.5818,2016.0
2020-02-24 11:00:00,167.07,167.08,166.51,166.52,2873.0,152.5636,152.5727,152.0522,152.0613,2873.0
2020-02-24 11:05:00,166.47,166.79,166.47,166.66,10196.0,152.0157,152.3079,152.0157,152.1892,10196.0
2020-02-24 11:10:00,166.72,166.83,166.51,166.51,7767.0,152.244,152.3444,152.0522,152.0522,7767.0
2020-02-24 11:15:00,166.48,166.92,166.36,166.86,3739.0,152.0248,152.4266,151.9152,152.3718,3739.0
2020-02-24 11:20:00,166.95,167.05,166.88,166.94,7127.0,152.454,152.5453,152.3901,152.4449,7127.0
2020-02-24 11:25:00,166.86,166.86,166.49,166.55,2767.0,152.3718,152.3718,152.0339,152.0887,2767.0
2020-02-24 11:30:00,166.6,166.73,166.4,166.54,5009.0,152.1344,152.2531,151.9518,152.0796,5009.0
2020-02-24 11:35:00,166.48,167.02,166.46,166.93,6881.0,152.0248,152.5179,152.0065,152.4357,6881.0
2020-02-24 11:40:00,166.85,166.85,166.27,166.52,4821.0,152.3627,152.3627,151.833,152.0613,4821.0
2020-02-24 11:45:00,166.44,166.44,165.79,165.79,18632.0,151.9883,151.9883,151.3947,151.3947,18632.0
2020-02-24 11:50:00,165.8,165.94,165.67,165.67,4393.0,151.4038,151.5317,151.2851,151.2851,4393.0
2020-02-24 11:55:00,165.69,165.94,165.55,165.58,6500.0,151.3034,151.5317,151.1756,151.203,6500.0
2020-02-24 12:00:00,165.59,165.59,165.26,165.26,3700.0,151.2121,151.2121,150.9107,150.9107,3700.0
2020-02-24 12:05:00,165.31,165.38,165.09,165.09,4635.0,150.9564,151.0203,150.7555,150.7555,4635.0
2020-02-24 12:10:00,165.32,165.32,165.19,165.22,2900.0,150.9655,150.9655,150.8468,150.8742,2900.0
2020-02-24 12:15:00,165.1,165.22,165.02,165.19,4322.0,150.7646,150.8742,150.6916,150.8468,4322.0
2020-02-24 12:20:00,165.16,165.24,164.95,165.0,3307.0,150.8194,150.8925,150.6277,150.6733,3307.0
2020-02-24 12:25:00,165.01,165.17,164.95,164.96,3917.0,150.6824,150.8286,150.6277,150.6368,3917.0
2020-02-24 12:30:00,164.92,164.92,164.6,164.7,5012.0,150.6003,150.6003,150.308,150.3994,5012.0
2020-02-24 12:35:00,164.73,165.15,164.72,165.15,4808.0,150.4268,150.8103,150.4176,150.8103,4808.0
2020-02-24 12:40:00,165.11,165.27,165.04,165.11,4770.0,150.7738,150.9199,150.7098,150.7738,4770.0
2020-02-24 12:45:00,165.11,165.11,164.71,164.71,3123.0,150.7738,150.7738,150.4085,150.4085,3123.0
2020-02-24 12:50:00,164.71,164.76,164.62,164.71,1632.0,150.4085,150.4541,150.3263,150.4085,1632.0
2020-02-24 12:55:00,164.68,164.68,164.39,164.39,2629.0,150.3811,150.3811,150.1163,150.1163,2629.0
2020-02-24 13:00:00,164.39,164.39,163.95,163.95,3112.0,150.1163,150.1163,149.7145,149.7145,3112.0
2020-02-24 13:05:00,163.91,164.1,163.72,163.72,5336.0,149.678,149.8515,149.5045,149.5045,5336.0
2020-02-24 13:10:00,163.84,163.94,163.71,163.71,2446.0,149.614,149.7053,149.4953,149.4953,2446.0
2020-02-24 13:15:00,163.75,163.76,163.59,163.62,2420.0,149.5318,149.541,149.3857,149.4131,2420.0
2020-02-24 13:20:00,163.76,163.93,163.65,163.74,1870.0,149.541,149.6962,149.4405,149.5227,1870.0
2020-02-24 13:25:00,163.68,164.3,163.68,164.3,7013.0,149.4679,150.0341,149.4679,150.0341,7013.0
2020-02-24 13:30:00,164.25,164.37,164.03,164.18,4694.0,149.9884,150.098,149.7875,149.9245,4694.0
2020-02-24 13:35:00,164.17,164.35,164.08,164.15,2800.0,149.9154,150.0797,149.8332,149.8971,2800.0
2020-02-24 13:40:00,164.07,164.12,163.94,164.11,6066.0,149.8241,149.8697,149.7053,149.8606,6066.0
2020-02-24 13:45:00,164.14,164.35,164.08,164.2,3915.0,149.888,150.0797,149.8332,149.9428,3915.0
2020-02-24 13:50:00,164.3,164.3,164.13,164.21,2844.0,150.0341,150.0341,149.8789,149.9519,2844.0
2020-02-24 13:55:00,164.17,164.22,163.98,164.07,3600.0,149.9154,149.961,149.7419,149.8241,3600.0
2020-02-24 14:00:00,164.05,164.15,163.68,163.68,5961.0,149.8058,149.8971,149.4679,149.4679,5961.0
2020-02-24 14:05:00,163.78,163.8,163.29,163.39,4980.0,149.5592,149.5775,149.1118,149.2031,4980.0
2020-02-24 14:10:00,163.45,163.57,163.35,163.42,3340.0,149.2579,149.3675,149.1666,149.2305,3340.0
2020-02-24 14:15:00,163.39,163.66,163.39,163.44,5337.0,149.2031,149.4497,149.2031,149.2488,5337.0
2020-02-24 14:20:00,163.66,163.87,163.62,163.84,5303.0,149.4497,149.6414,149.4131,149.614,5303.0
2020-02-24 14:25:00,163.87,164.4,163.87,164.33,10052.0,149.6414,150.1254,149.6414,150.0615,10052.0
2020-02-24 14:30:00,164.34,164.38,164.21,164.37,3801.0,150.0706,150.1071,149.9519,150.098,3801.0
2020-02-24 14:35:00,164.4,164.81,164.28,164.78,5845.0,150.1254,150.4998,150.0158,150.4724,5845.0
2020-02-24 14:40:00,164.83,164.93,164.72,164.92,3808.0,150.5181,150.6094,150.4176,150.6003,3808.0
2020-02-24 14:45:00,164.87,165.0,164.81,164.93,4127.0,150.5546,150.6733,150.4998,150.6094,4127.0
2020-02-24 14:50:00,164.92,165.18,164.91,165.18,3600.0,150.6003,150.8377,150.5911,150.8377,3600.0
2020-02-24 14:55:00,165.16,165.57,165.16,165.47,4670.0,150.8194,151.1938,150.8194,151.1025,4670.0
2020-02-24 15:00:00,165.39,165.68,165.27,165.56,5328.0,151.0294,151.2943,150.9199,151.1847,5328.0
2020-02-24 15:05:00,165.6,165.71,165.54,165.56,3808.0,151.2212,151.3217,151.1664,151.1847,3808.0
2020-02-24 15:10:00,165.52,165.57,165.07,165.07,4257.0,151.1482,151.1938,150.7372,150.7372,4257.0
2020-02-24 15:15:00,165.11,165.23,164.91,165.14,5122.0,150.7738,150.8833,150.5911,150.8012,5122.0
2020-02-24 15:20:00,165.2,165.3,165.0,165.14,7727.0,150.8559,150.9473,150.6733,150.8012,7727.0
2020-02-24 15:25:00,164.95,165.0,164.84,164.92,4366.0,150.6277,150.6733,150.5272,150.6003,4366.0
2020-02-24 15:30:00,164.96,165.2,164.74,165.09,8922.0,150.6368,150.8559,150.4359,150.7555,8922.0
2020-02-24 15:35:00,165.08,165.23,164.79,164.82,11027.0,150.7464,150.8833,150.4815,150.5089,11027.0
2020-02-24 15:40:00,164.87,164.88,164.57,164.59,8428.0,150.5546,150.5637,150.2806,150.2989,8428.0
2020-02-24 15:45:00,164.63,165.26,164.63,165.2,8588.0,150.3354,150.9107,150.3354,150.8559,8588.0
2020-02-24 15:50:00,165.23,165.23,164.51,164.51,19240.0,150.8833,150.8833,150.2259,150.2259,19240.0
2020-02-24 15:55:00,164.53,164.75,164.4,164.47,39188.0,150.2441,150.445,150.1254,150.1893,39188.0
2020-02-25 09:30:00,164.89,165.34,164.07,164.27,11711.0,150.5729,150.9838,149.8241,150.0067,11711.0
2020-02-25 09:35:00,164.33,164.6,163.65,164.23,5619.0,150.0615,150.308,149.4405,149.9702,5619.0
2020-02-25 09:40:00,164.02,164.17,163.59,163.69,2230.0,149.7784,149.9154,149.3857,149.4771,2230.0
2020-02-25 09:45:00,163.59,163.59,162.66,162.96,8109.0,149.3857,149.3857,148.5365,148.8104,8109.0
2020-02-25 09:50:00,162.87,163.81,162.64,163.81,6831.0,148.7283,149.5866,148.5182,149.5866,6831.0
2020-02-25 09:55:00,163.57,163.57,163.15,163.39,5848.0,149.3675,149.3675,148.9839,149.2031,5848.0
2020-02-25 10:00:00,163.32,163.63,162.9,162.97,8804.0,149.1392,149.4223,148.7557,148.8196,8804.0
2020-02-25 10:05:00,162.91,163.34,162.81,163.02,11709.0,148.7648,149.1574,148.6735,148.8652,11709.0
2020-02-25 10:10:00,162.97,163.02,162.44,162.45,8698.0,148.8196,148.8652,148.3356,148.3447,8698.0
2020-02-25 10:15:00,162.55,162.7,162.23,162.3,7977.0,148.436,148.573,148.1438,148.2077,7977.0
2020-02-25 10:20:00,162.21,162.24,161.19,161.21,7548.0,148.1256,148.153,147.1941,147.2124,7548.0
2020-02-25 10:25:00,161.21,161.24,160.16,160.17,33420.0,147.2124,147.2398,146.2536,146.2627,33420.0
2020-02-25 10:30:00,160.25,160.79,160.1,160.79,15120.0,146.3357,146.8289,146.1988,146.8289,15120.0
2020-02-25 10:35:00,160.78,161.73,160.75,161.6,11433.0,146.8197,147.6872,146.7923,147.5685,11433.0
2020-02-25 10:40:00,161.52,161.79,161.11,161.77,8066.0,147.4955,147.742,147.1211,147.7238,8066.0
2020-02-25 10:45:00,161.7,161.93,161.04,161.06,10108.0,147.6598,147.8699,147.0572,147.0754,10108.0
2020-02-25 10:50:00,161.04,161.04,160.07,160.27,8340.0,147.0572,147.0572,146.1714,146.354,8340.0
2020-02-25 10:55:00,160.48,160.96,160.16,160.66,8776.0,146.5458,146.9841,146.2536,146.7101,8776.0
2020-02-25 11:00:00,160.78,161.17,160.41,160.57,4322.0,146.8197,147.1759,146.4819,146.628,4322.0
2020-02-25 11:05:00,160.59,160.99,160.28,160.28,5797.0,146.6462,147.0115,146.3631,146.3631,5797.0
2020-02-25 11:10:00,160.53,160.88,160.52,160.59,2198.0,146.5914,146.911,146.5823,146.6462,2198.0
2020-02-25 11:15:00,160.44,160.54,159.89,160.17,4332.0,146.5092,146.6006,146.007,146.2627,4332.0
2020-02-25 11:20:00,160.12,160.42,160.05,160.37,3520.0,146.217,146.491,146.1531,146.4453,3520.0
2020-02-25 11:25:00,160.38,161.24,160.38,160.8,3927.0,146.4545,147.2398,146.4545,146.838,3927.0
2020-02-25 11:30:00,160.88,161.25,160.6,160.93,6220.0,146.911,147.2489,146.6554,146.9567,6220.0
2020-02-25 11:35:00,161.0,161.28,160.66,161.05,4049.0,147.0206,147.2763,146.7101,147.0663,4049.0
2020-02-25 11:40:00,160.93,161.09,160.71,160.71,3654.0,146.9567,147.1028,146.7558,146.7558,3654.0
2020-02-25 11:45:00,160.82,161.34,160.75,161.34,2401.0,146.8563,147.3311,146.7923,147.3311,2401.0
2020-02-25 11:50:00,161.16,161.41,161.07,161.37,3170.0,147.1667,147.395,147.0845,147.3585,3170.0
2020-02-25 11:55:00,161.31,161.31,161.01,161.09,3733.0,147.3037,147.3037,147.0298,147.1028,3733.0
2020-02-25 12:00:00,161.29,161.3,160.88,160.88,5302.0,147.2854,147.2946,146.911,146.911,5302.0
2020-02-25 12:05:00,160.94,160.97,160.71,160.72,1188.0,146.9658,146.9932,146.7558,146.7649,1188.0
2020-02-25 12:10:00,160.63,160.79,160.48,160.63,6569.0,146.6828,146.8289,146.5458,146.6828,6569.0
2020-02-25 12:15:00,160.61,160.61,160.21,160.39,8890.0,146.6645,146.6645,146.2992,146.4636,8890.0
2020-02-25 12:20:00,160.35,160.39,160.09,160.19,3101.0,146.4271,146.4636,146.1896,146.281,3101.0
2020-02-25 12:25:00,160.02,160.24,159.97,160.0,3177.0,146.1257,146.3266,146.0801,146.1075,3177.0
2020-02-25 12:30:00,160.08,160.41,160.03,160.41,4369.0,146.1805,146.4819,146.1348,146.4819,4369.0
2020-02-25 12:35:00,160.44,160.78,160.38,160.58,3073.0,146.5092,146.8197,146.4545,146.6371,3073.0
2020-02-25 12:40:00,160.6,160.6,159.81,159.94,3943.0,146.6554,146.6554,145.934,146.0527,3943.0
2020-02-25 12:45:00,159.94,159.94,159.43,159.46,4337.0,146.0527,146.0527,145.5869,145.6143,4337.0
2020-02-25 12:50:00,159.43,159.55,159.4,159.52,2018.0,145.5869,145.6965,145.5596,145.6691,2018.0
2020-02-25 12:55:00,159.55,159.59,159.34,159.41,6072.0,145.6965,145.7331,145.5048,145.5687,6072.0
2020-02-25 13:00:00,159.37,159.66,159.14,159.37,6222.0,145.5322,145.797,145.3221,145.5322,6222.0
2020-02-25 13:05:00,159.53,159.78,159.41,159.78,1773.0,145.6783,145.9066,145.5687,145.9066,1773.0
2020-02-25 13:10:00,159.8,160.0,159.36,159.43,5912.0,145.9248,146.1075,145.523,145.5869,5912.0
2020-02-25 13:15:00,159.36,159.57,158.9,159.1,4376.0,145.523,145.7148,145.103,145.2856,4376.0
2020-02-25 13:20:00,159.15,159.15,158.93,158.96,3865.0,145.3313,145.3313,145.1304,145.1578,3865.0
2020-02-25 13:25:00,159.02,159.02,158.83,158.85,4756.0,145.2125,145.2125,145.039,145.0573,4756.0
2020-02-25 13:30:00,158.75,158.77,158.34,158.45,5161.0,144.966,144.9843,144.5916,144.692,5161.0
2020-02-25 13:35:00,158.46,158.46,158.14,158.19,3386.0,144.7012,144.7012,144.409,144.4546,3386.0
2020-02-25 13:40:00,158.22,158.39,158.13,158.34,8701.0,144.482,144.6372,144.3998,144.5916,8701.0
2020-02-25 13:45:00,158.34,158.47,158.07,158.07,8409.0,144.5916,144.7103,144.345,144.345,8409.0
2020-02-25 13:50:00,158.16,158.47,157.71,157.79,5685.0,144.4272,144.7103,144.0163,144.0893,5685.0
2020-02-25 13:55:00,157.8,157.8,157.49,157.5,3517.0,144.0985,144.0985,143.8154,143.8245,3517.0
2020-02-25 14:00:00,157.46,157.46,156.85,157.19,6587.0,143.788,143.788,143.231,143.5414,6587.0
2020-02-25 14:05:00,157.28,157.3,156.09,156.27,5787.0,143.6236,143.6419,142.537,142.7013,5787.0
2020-02-25 14:10:00,156.46,157.26,156.16,157.02,7198.0,142.8748,143.6054,142.6009,143.3862,7198.0
2020-02-25 14:15:00,156.98,157.07,156.4,156.59,6937.0,143.3497,143.4319,142.82,142.9935,6937.0
2020-02-25 14:20:00,156.56,156.88,156.48,156.56,2827.0,142.9661,143.2584,142.8931,142.9661,2827.0
2020-02-25 14:25:00,156.48,156.68,156.13,156.25,5199.0,142.8931,143.0757,142.5735,142.6831,5199.0
2020-02-25 14:30:00,156.24,156.63,155.74,156.21,6843.0,142.6739,143.0301,142.2173,142.6465,6843.0
2020-02-25 14:35:00,155.99,156.06,155.6,155.77,5943.0,142.4456,142.5096,142.0895,142.2447,5943.0
2020-02-25 14:40:00,155.67,156.65,155.53,156.65,7979.0,142.1534,143.0483,142.0256,143.0483,7979.0
2020-02-25 14:45:00,156.55,157.15,156.41,157.05,13735.0,142.957,143.5049,142.8292,143.4136,13735.0
2020-02-25 14:50:00,157.18,157.48,156.79,157.48,9365.0,143.5323,143.8063,143.1762,143.8063,9365.0
2020-02-25 14:55:00,157.44,157.71,157.11,157.11,6882.0,143.7697,144.0163,143.4684,143.4684,6882.0
2020-02-25 15:00:00,157.35,157.98,157.34,157.45,7871.0,143.6875,144.2628,143.6784,143.7789,7871.0
2020-02-25 15:05:00,157.37,157.94,157.37,157.49,6554.0,143.7058,144.2263,143.7058,143.8154,6554.0
2020-02-25 15:10:00,157.57,157.59,156.78,156.86,4550.0,143.8884,143.9067,143.167,143.2401,4550.0
2020-02-25 15:15:00,156.78,156.96,156.43,156.66,7316.0,143.167,143.3314,142.8474,143.0575,7316.0
2020-02-25 15:20:00,156.56,156.56,155.62,156.03,6328.0,142.9661,142.9661,142.1078,142.4822,6328.0
2020-02-25 15:25:00,156.03,156.42,155.77,156.21,12866.0,142.4822,142.8383,142.2447,142.6465,12866.0
2020-02-25 15:30:00,156.12,156.12,155.02,155.53,16469.0,142.5643,142.5643,141.5599,142.0256,16469.0
2020-02-25 15:35:00,155.58,155.61,155.31,155.4,5755.0,142.0712,142.0986,141.8247,141.9069,5755.0
2020-02-25 15:40:00,155.53,156.59,155.53,156.51,13361.0,142.0256,142.9935,142.0256,142.9205,13361.0
2020-02-25 15:45:00,156.63,157.15,156.63,156.64,8344.0,143.0301,143.5049,143.0301,143.0392,8344.0
2020-02-25 15:50:00,156.58,156.63,156.06,156.35,13959.0,142.9844,143.0301,142.5096,142.7744,13959.0
2020-02-25 15:55:00,156.37,156.56,156.05,156.2,36322.0,142.7926,142.9661,142.5004,142.6374,36322.0
2020-02-26 09:30:00,156.39,157.9,156.39,157.26,40159.0,142.8109,144.1898,142.8109,143.6054,40159.0
2020-02-26 09:35:00,157.1,158.22,157.1,157.68,21625.0,143.4593,144.482,143.4593,143.9889,21625.0
2020-02-26 09:40:00,157.98,159.16,157.98,159.07,5892.0,144.2628,145.3404,144.2628,145.2582,5892.0
2020-02-26 09:45:00,158.97,158.97,158.1,158.39,13242.0,145.1669,145.1669,144.3724,144.6372,13242.0
2020-02-26 09:50:00,158.46,158.5,158.07,158.43,24052.0,144.7012,144.7377,144.345,144.6738,24052.0
2020-02-26 09:55:00,158.39,158.57,158.16,158.4,14025.0,144.6372,144.8016,144.4272,144.6464,14025.0
2020-02-26 10:00:00,158.32,158.5,158.13,158.13,11681.0,144.5733,144.7377,144.3998,144.3998,11681.0
2020-02-26 10:05:00,158.41,158.47,157.69,158.17,8700.0,144.6555,144.7103,143.998,144.4363,8700.0
2020-02-26 10:10:00,158.31,158.8,158.08,158.8,21489.0,144.5642,145.0116,144.3542,145.0116,21489.0
2020-02-26 10:15:00,158.71,159.06,158.71,158.78,28866.0,144.9295,145.2491,144.9295,144.9934,28866.0
2020-02-26 10:20:00,158.84,158.86,158.2,158.54,5928.0,145.0482,145.0664,144.4637,144.7742,5928.0
2020-02-26 10:25:00,158.45,158.94,158.34,158.53,4159.0,144.692,145.1395,144.5916,144.7651,4159.0
2020-02-26 10:30:00,158.52,158.9,158.35,158.89,4250.0,144.756,145.103,144.6007,145.0938,4250.0
2020-02-26 10:35:00,158.73,158.92,158.48,158.52,6678.0,144.9477,145.1212,144.7194,144.756,6678.0
2020-02-26 10:40:00,158.56,159.25,158.55,159.25,5585.0,144.7925,145.4226,144.7834,145.4226,5585.0
2020-02-26 10:45:00,159.23,159.44,159.21,159.39,9140.0,145.4043,145.5961,145.386,145.5504,9140.0
2020-02-26 10:50:00,159.43,159.74,159.43,159.62,4348.0,145.5869,145.87,145.5869,145.7604,4348.0
2020-02-26 10:55:00,159.68,159.75,159.46,159.51,4118.0,145.8152,145.8792,145.6143,145.66,4118.0
2020-02-26 11:00:00,159.46,159.53,159.1,159.5,4799.0,145.6143,145.6783,145.2856,145.6509,4799.0
2020-02-26 11:05:00,159.43,159.43,159.06,159.12,2925.0,145.5869,145.5869,145.2491,145.3039,2925.0
2020-02-26 11:10:00,159.05,159.17,158.88,159.17,4385.0,145.2399,145.3495,145.0847,145.3495,4385.0
2020-02-26 11:15:00,159.11,159.69,159.06,159.69,2296.0,145.2947,145.8244,145.2491,145.8244,2296.0
2020-02-26 11:20:00,159.75,160.36,159.75,160.18,3790.0,145.8792,146.4362,145.8792,146.2718,3790.0
2020-02-26 11:25:00,160.24,160.26,160.08,160.16,3680.0,146.3266,146.3449,146.1805,146.2536,3680.0
2020-02-26 11:30:00,160.06,160.16,159.73,159.93,8763.0,146.1622,146.2536,145.8609,146.0435,8763.0
2020-02-26 11:35:00,159.72,160.03,159.5,160.03,2853.0,145.8518,146.1348,145.6509,146.1348,2853.0
2020-02-26 11:40:00,160.0,160.02,159.7,159.75,2885.0,146.1075,146.1257,145.8335,145.8792,2885.0
2020-02-26 11:45:00,159.6,159.6,159.41,159.41,2500.0,145.7422,145.7422,145.5687,145.5687,2500.0
2020-02-26 11:50:00,159.36,159.38,158.7,158.71,4016.0,145.523,145.5413,144.9203,144.9295,4016.0
2020-02-26 11:55:00,158.75,159.03,158.59,158.68,5083.0,144.966,145.2217,144.8199,144.9021,5083.0
2020-02-26 12:00:00,158.68,158.72,157.98,158.0,6822.0,144.9021,144.9386,144.2628,144.2811,6822.0
2020-02-26 12:05:00,157.86,157.96,157.49,157.64,4427.0,144.1533,144.2446,143.8154,143.9524,4427.0
2020-02-26 12:10:00,157.55,157.78,157.46,157.56,3276.0,143.8702,144.0802,143.788,143.8793,3276.0
2020-02-26 12:15:00,157.44,157.61,156.95,157.47,8896.0,143.7697,143.925,143.3223,143.7971,8896.0
2020-02-26 12:20:00,157.47,157.77,157.29,157.77,4085.0,143.7971,144.0711,143.6328,144.0711,4085.0
2020-02-26 12:25:00,157.65,157.77,157.43,157.65,3174.0,143.9615,144.0711,143.7606,143.9615,3174.0
2020-02-26 12:30:00,158.09,158.53,158.08,158.39,1800.0,144.3633,144.7651,144.3542,144.6372,1800.0
2020-02-26 12:35:00,158.51,158.54,158.13,158.28,2992.0,144.7468,144.7742,144.3998,144.5368,2992.0
2020-02-26 12:40:00,158.23,158.38,158.16,158.25,1950.0,144.4911,144.6281,144.4272,144.5094,1950.0
2020-02-26 12:45:00,158.23,158.69,158.23,158.44,3430.0,144.4911,144.9112,144.4911,144.6829,3430.0
2020-02-26 12:50:00,158.54,158.58,158.12,158.12,1730.0,144.7742,144.8107,144.3907,144.3907,1730.0
2020-02-26 12:55:00,158.13,158.4,157.95,158.26,2800.0,144.3998,144.6464,144.2355,144.5185,2800.0
2020-02-26 13:00:00,158.32,158.54,158.27,158.36,2173.0,144.5733,144.7742,144.5277,144.6099,2173.0
2020-02-26 13:05:00,158.45,158.51,158.01,158.01,5730.0,144.692,144.7468,144.2902,144.2902,5730.0
2020-02-26 13:10:00,158.02,158.08,157.82,158.0,6572.0,144.2994,144.3542,144.1167,144.2811,6572.0
2020-02-26 13:15:00,158.1,158.27,158.0,158.17,8575.0,144.3724,144.5277,144.2811,144.4363,8575.0
2020-02-26 13:20:00,158.29,158.53,158.19,158.2,3301.0,144.5459,144.7651,144.4546,144.4637,3301.0
2020-02-26 13:25:00,158.36,158.72,158.34,158.68,3903.0,144.6099,144.9386,144.5916,144.9021,3903.0
2020-02-26 13:30:00,158.52,158.52,157.66,157.66,4736.0,144.756,144.756,143.9706,143.9706,4736.0
2020-02-26 13:35:00,157.68,157.68,156.94,156.94,5181.0,143.9889,143.9889,143.3131,143.3131,5181.0
2020-02-26 13:40:00,156.84,157.03,156.42,156.74,7225.0,143.2218,143.3953,142.8383,143.1305,7225.0
2020-02-26 13:45:00,156.78,158.19,156.78,157.88,8203.0,143.167,144.4546,143.167,144.1715,8203.0
2020-02-26 13:50:00,157.64,157.68,157.37,157.37,4133.0,143.9524,143.9889,143.7058,143.7058,4133.0
2020-02-26 13:55:00,157.3,157.3,156.65,156.91,7775.0,143.6419,143.6419,143.0483,143.2858,7775.0
2020-02-26 14:00:00,156.9,157.45,156.64,157.08,8402.0,143.2766,143.7789,143.0392,143.441,8402.0
2020-02-26 14:05:00,157.1,157.61,157.09,157.3,4635.0,143.4593,143.925,143.4501,143.6419,4635.0
2020-02-26 14:10:00,157.04,157.7,157.04,157.7,5244.0,143.4045,144.0072,143.4045,144.0072,5244.0
2020-02-26 14:15:00,157.57,157.58,156.85,157.0,4591.0,143.8884,143.8976,143.231,143.3679,4591.0
2020-02-26 14:20:00,156.85,157.31,156.84,157.21,2731.0,143.231,143.651,143.2218,143.5597,2731.0
2020-02-26 14:25:00,157.28,157.66,157.22,157.22,3107.0,143.6236,143.9706,143.5688,143.5688,3107.0
2020-02-26 14:30:00,157.26,157.44,156.71,157.02,4307.0,143.6054,143.7697,143.1031,143.3862,4307.0
2020-02-26 14:35:00,157.1,157.77,157.0,157.35,4811.0,143.4593,144.0711,143.3679,143.6875,4811.0
2020-02-26 14:40:00,157.35,157.37,156.71,156.88,4930.0,143.6875,143.7058,143.1031,143.2584,4930.0
2020-02-26 14:45:00,156.98,157.34,156.64,156.92,3077.0,143.3497,143.6784,143.0392,143.2949,3077.0
2020-02-26 14:50:00,156.97,156.99,156.63,156.95,5973.0,143.3405,143.3588,143.0301,143.3223,5973.0
2020-02-26 14:55:00,157.1,157.13,156.35,156.35,3700.0,143.4593,143.4867,142.7744,142.7744,3700.0
2020-02-26 15:00:00,156.36,156.97,156.35,156.84,2965.0,142.7835,143.3405,142.7744,143.2218,2965.0
2020-02-26 15:05:00,156.67,156.72,156.34,156.72,3640.0,143.0666,143.1123,142.7652,143.1123,3640.0
2020-02-26 15:10:00,156.79,157.21,156.78,157.1,3179.0,143.1762,143.5597,143.167,143.4593,3179.0
2020-02-26 15:15:00,157.02,157.63,157.02,157.39,6033.0,143.3862,143.9432,143.3862,143.7241,6033.0
2020-02-26 15:20:00,157.48,157.53,156.6,156.75,2980.0,143.8063,143.8519,143.0027,143.1396,2980.0
2020-02-26 15:25:00,156.67,156.77,156.36,156.53,3948.0,143.0666,143.1579,142.7835,142.9387,3948.0
2020-02-26 15:30:00,156.48,156.96,156.33,156.34,6463.0,142.8931,143.3314,142.7561,142.7652,6463.0
2020-02-26 15:35:00,156.4,156.77,156.37,156.68,4208.0,142.82,143.1579,142.7926,143.0757,4208.0
2020-02-26 15:40:00,156.79,156.79,156.42,156.7,6295.0,143.1762,143.1762,142.8383,143.094,6295.0
2020-02-26 15:45:00,156.65,156.73,156.4,156.48,12501.0,143.0483,143.1214,142.82,142.8931,12501.0
2020-02-26 15:50:00,156.43,156.82,156.41,156.6,15689.0,142.8474,143.2036,142.8292,143.0027,15689.0
2020-02-26 15:55:00,156.56,156.67,156.0,156.07,46755.0,142.9661,143.0666,142.4548,142.5187,46755.0
2020-02-27 09:30:00,151.58,151.66,151.01,151.01,1312.0,138.4185,138.4916,137.898,137.898,1312.0
2020-02-27 09:35:00,151.14,152.31,150.66,151.75,19710.0,138.0168,139.0852,137.5784,138.5738,19710.0
2020-02-27 09:40:00,151.46,152.07,150.17,150.93,6091.0,138.309,138.866,137.131,137.825,6091.0
2020-02-27 09:45:00,150.84,150.84,149.14,149.75,14882.0,137.7428,137.7428,136.1904,136.7474,14882.0
2020-02-27 09:50:00,149.7,150.43,149.31,150.05,15934.0,136.7018,137.3684,136.3456,137.0214,15934.0
2020-02-27 09:55:00,150.09,150.85,149.99,149.99,6954.0,137.0579,137.7519,136.9666,136.9666,6954.0
2020-02-27 10:00:00,149.87,150.38,149.32,149.33,9403.0,136.857,137.3227,136.3548,136.3639,9403.0
2020-02-27 10:05:00,149.41,149.71,149.1,149.1,13669.0,136.437,136.7109,136.1539,136.1539,13669.0
2020-02-27 10:10:00,149.03,149.49,148.76,149.26,10133.0,136.09,136.51,135.8434,136.3,10133.0
2020-02-27 10:15:00,149.14,149.17,148.54,148.84,15264.0,136.1904,136.2178,135.6425,135.9165,15264.0
2020-02-27 10:20:00,149.0,149.21,148.4,148.65,12373.0,136.0626,136.2543,135.5147,135.743,12373.0
2020-02-27 10:25:00,148.67,148.69,148.05,148.05,5391.0,135.7612,135.7795,135.1951,135.1951,5391.0
2020-02-27 10:30:00,148.04,148.23,147.53,147.6,11757.0,135.1859,135.3594,134.7202,134.7841,11757.0
2020-02-27 10:35:00,147.76,148.99,147.63,148.93,7039.0,134.9302,136.0534,134.8115,135.9986,7039.0
2020-02-27 10:40:00,148.81,149.06,148.61,148.85,6186.0,135.8891,136.1174,135.7064,135.9256,6186.0
2020-02-27 10:45:00,148.94,149.54,148.68,149.42,5427.0,136.0078,136.5557,135.7704,136.4461,5427.0
2020-02-27 10:50:00,149.52,150.07,149.47,149.73,4397.0,136.5374,137.0397,136.4918,136.7292,4397.0
2020-02-27 10:55:00,149.59,150.8,149.55,150.8,3684.0,136.6013,137.7063,136.5648,137.7063,3684.0
2020-02-27 11:00:00,150.72,151.17,150.72,151.01,4296.0,137.6332,138.0441,137.6332,137.898,4296.0
2020-02-27 11:05:00,150.79,151.82,150.73,151.76,6870.0,137.6971,138.6377,137.6424,138.5829,6870.0
2020-02-27 11:10:00,151.71,151.73,151.2,151.64,4890.0,138.5373,138.5555,138.0715,138.4733,4890.0
2020-02-27 11:15:00,151.82,152.06,151.55,151.84,3858.0,138.6377,138.8569,138.3912,138.656,3858.0
2020-02-27 11:20:00,152.09,152.09,151.54,151.54,3119.0,138.8843,138.8843,138.382,138.382,3119.0
2020-02-27 11:25:00,151.4,151.56,151.13,151.16,4582.0,138.2542,138.4003,138.0076,138.035,4582.0
2020-02-27 11:30:00,151.02,151.4,150.74,151.03,5297.0,137.9072,138.2542,137.6515,137.9163,5297.0
2020-02-27 11:35:00,151.21,151.27,150.36,150.57,3698.0,138.0807,138.1355,137.3045,137.4962,3698.0
2020-02-27 11:40:00,150.79,151.03,150.56,150.59,6457.0,137.6971,137.9163,137.4871,137.5145,6457.0
2020-02-27 11:45:00,150.54,151.41,150.21,151.41,8590.0,137.4688,138.2633,137.1675,138.2633,8590.0
2020-02-27 11:50:00,151.14,151.54,150.95,151.54,2889.0,138.0168,138.382,137.8433,138.382,2889.0
2020-02-27 11:55:00,151.47,152.02,151.39,152.02,3632.0,138.3181,138.8203,138.245,138.8203,3632.0
2020-02-27 12:00:00,151.91,152.27,151.83,152.02,3974.0,138.7199,139.0486,138.6468,138.8203,3974.0
2020-02-27 12:05:00,151.93,152.71,151.93,152.62,3455.0,138.7382,139.4504,138.7382,139.3682,3455.0
2020-02-27 12:10:00,152.73,153.39,152.73,153.39,4549.0,139.4687,140.0714,139.4687,140.0714,4549.0
2020-02-27 12:15:00,153.35,153.37,152.68,153.23,31560.0,140.0349,140.0531,139.423,139.9253,31560.0
2020-02-27 12:20:00,153.26,153.3,152.12,152.16,6439.0,139.9527,139.9892,138.9117,138.9482,6439.0
2020-02-27 12:25:00,152.25,152.61,152.19,152.56,5746.0,139.0304,139.3591,138.9756,139.3135,5746.0
2020-02-27 12:30:00,152.48,153.23,152.4,153.04,6531.0,139.2404,139.9253,139.1673,139.7518,6531.0
2020-02-27 12:35:00,153.25,153.86,153.16,153.86,5558.0,139.9435,140.5006,139.8614,140.5006,5558.0
2020-02-27 12:40:00,153.93,153.93,153.29,153.34,4382.0,140.5645,140.5645,139.9801,140.0257,4382.0
2020-02-27 12:45:00,153.09,153.47,153.09,153.47,2138.0,139.7974,140.1444,139.7974,140.1444,2138.0
2020-02-27 12:50:00,153.48,153.72,153.35,153.44,3963.0,140.1536,140.3727,140.0349,140.117,3963.0
2020-02-27 12:55:00,153.34,153.34,152.49,152.5,6380.0,140.0257,140.0257,139.2495,139.2587,6380.0
2020-02-27 13:00:00,152.39,152.81,152.04,152.81,3248.0,139.1582,139.5417,138.8386,139.5417,3248.0
2020-02-27 13:05:00,152.68,152.91,152.55,152.84,4153.0,139.423,139.6331,139.3043,139.5691,4153.0
2020-02-27 13:10:00,153.01,153.32,152.99,153.32,4648.0,139.7244,140.0075,139.7061,140.0075,4648.0
2020-02-27 13:15:00,153.33,153.44,152.99,153.08,11819.0,140.0166,140.117,139.7061,139.7883,11819.0
2020-02-27 13:20:00,152.91,153.2,152.31,152.42,7967.0,139.6331,139.8979,139.0852,139.1856,7967.0
2020-02-27 13:25:00,152.4,152.75,152.17,152.17,10706.0,139.1673,139.487,138.9573,138.9573,10706.0
2020-02-27 13:30:00,152.25,152.35,151.87,152.07,10889.0,139.0304,139.1217,138.6834,138.866,10889.0
2020-02-27 13:35:00,151.98,151.98,151.16,151.16,7068.0,138.7838,138.7838,138.035,138.035,7068.0
2020-02-27 13:40:00,151.35,151.47,150.16,150.34,7662.0,138.2085,138.3181,137.1218,137.2862,7662.0
2020-02-27 13:45:00,150.47,151.06,150.45,150.84,5933.0,137.4049,137.9437,137.3867,137.7428,5933.0
2020-02-27 13:50:00,150.72,151.38,150.7,151.2,12199.0,137.6332,138.2359,137.615,138.0715,12199.0
2020-02-27 13:55:00,151.34,151.52,150.43,150.46,11806.0,138.1994,138.3638,137.3684,137.3958,11806.0
2020-02-27 14:00:00,150.39,150.82,150.22,150.5,7553.0,137.3319,137.7245,137.1766,137.4323,7553.0
2020-02-27 14:05:00,150.58,150.8,150.13,150.34,12460.0,137.5054,137.7063,137.0944,137.2862,12460.0
2020-02-27 14:10:00,150.18,150.47,150.18,150.47,6064.0,137.1401,137.4049,137.1401,137.4049,6064.0
2020-02-27 14:15:00,150.49,150.66,150.01,150.11,7847.0,137.4232,137.5784,136.9849,137.0762,7847.0
2020-02-27 14:20:00,150.1,150.64,150.09,150.62,5411.0,137.0671,137.5602,137.0579,137.5419,5411.0
2020-02-27 14:25:00,150.54,151.13,150.54,151.0,3803.0,137.4688,138.0076,137.4688,137.8889,3803.0
2020-02-27 14:30:00,151.0,151.01,150.33,150.55,6323.0,137.8889,137.898,137.2771,137.478,6323.0
2020-02-27 14:35:00,150.52,150.77,150.2,150.2,8371.0,137.4506,137.6789,137.1584,137.1584,8371.0
2020-02-27 14:40:00,150.28,150.6,150.04,150.53,7366.0,137.2314,137.5236,137.0123,137.4597,7366.0
2020-02-27 14:45:00,150.54,150.54,150.15,150.51,9531.0,137.4688,137.4688,137.1127,137.4415,9531.0
2020-02-27 14:50:00,150.51,150.66,150.41,150.43,5914.0,137.4415,137.5784,137.3501,137.3684,5914.0
2020-02-27 14:55:00,150.34,150.43,150.1,150.24,8493.0,137.2862,137.3684,137.0671,137.1949,8493.0
2020-02-27 15:00:00,150.16,150.2,149.5,149.76,9507.0,137.1218,137.1584,136.5192,136.7566,9507.0
2020-02-27 15:05:00,149.74,150.41,149.66,150.32,6098.0,136.7383,137.3501,136.6653,137.268,6098.0
2020-02-27 15:10:00,150.62,150.72,150.33,150.33,6865.0,137.5419,137.6332,137.2771,137.2771,6865.0
2020-02-27 15:15:00,150.15,150.39,149.98,149.98,6705.0,137.1127,137.3319,136.9575,136.9575,6705.0
2020-02-27 15:20:00,150.01,150.09,149.77,149.84,11557.0,136.9849,137.0579,136.7657,136.8296,11557.0
2020-02-27 15:25:00,149.86,150.02,149.45,149.57,15657.0,136.8479,136.994,136.4735,136.5831,15657.0
2020-02-27 15:30:00,149.54,150.01,149.27,149.92,25521.0,136.5557,136.9849,136.3091,136.9027,25521.0
2020-02-27 15:35:00,149.86,149.86,149.18,149.23,20789.0,136.8479,136.8479,136.2269,136.2726,20789.0
2020-02-27 15:40:00,149.28,149.33,148.6,148.6,20490.0,136.3183,136.3639,135.6973,135.6973,20490.0
2020-02-27 15:45:00,148.61,149.0,148.5,148.73,17852.0,135.7064,136.0626,135.606,135.816,17852.0
2020-02-27 15:50:00,148.73,148.74,147.28,147.52,33195.0,135.816,135.8251,134.4919,134.7111,33195.0
2020-02-27 15:55:00,147.39,147.47,146.11,146.14,108377.0,134.5924,134.6654,133.4235,133.4509,108377.0
2020-02-28 09:30:00,139.31,140.13,139.31,140.13,2361.0,127.2139,127.9627,127.2139,127.9627,2361.0
2020-02-28 09:35:00,140.47,140.97,139.75,140.7,47206.0,128.2732,128.7298,127.6157,128.4832,47206.0
2020-02-28 09:40:00,140.5,141.52,139.77,140.17,18485.0,128.3006,129.232,127.634,127.9993,18485.0
2020-02-28 09:45:00,140.28,140.53,139.27,139.98,15906.0,128.0997,128.328,127.1774,127.8258,15906.0
2020-02-28 09:50:00,140.01,140.18,138.57,138.99,13323.0,127.8532,128.0084,126.5382,126.9217,13323.0
2020-02-28 09:55:00,138.81,138.98,137.07,137.57,21149.0,126.7573,126.9126,125.1684,125.625,21149.0
2020-02-28 10:00:00,137.37,137.89,136.56,137.37,26505.0,125.4424,125.9172,124.7027,125.4424,26505.0
2020-02-28 10:05:00,137.45,139.19,137.45,138.76,16210.0,125.5154,127.1044,125.5154,126.7117,16210.0
2020-02-28 10:10:00,138.64,138.77,137.82,138.21,10122.0,126.6021,126.7208,125.8533,126.2094,10122.0
2020-02-28 10:15:00,138.15,139.91,138.15,139.6,10239.0,126.1547,127.7618,126.1547,127.4788,10239.0
2020-02-28 10:20:00,139.47,139.57,138.16,138.19,7208.0,127.36,127.4514,126.1638,126.1912,7208.0
2020-02-28 10:25:00,138.15,138.9,137.74,137.74,9965.0,126.1547,126.8395,125.7803,125.7803,9965.0
2020-02-28 10:30:00,137.66,138.23,137.33,138.23,11874.0,125.7072,126.2277,125.4059,126.2277,11874.0
2020-02-28 10:35:00,138.44,138.49,137.75,138.07,12483.0,126.4195,126.4651,125.7894,126.0816,12483.0
2020-02-28 10:40:00,138.17,138.32,137.7,137.72,12861.0,126.1729,126.3099,125.7437,125.762,12861.0
2020-02-28 10:45:00,137.9,138.09,137.67,137.67,11669.0,125.9264,126.0999,125.7163,125.7163,11669.0
2020-02-28 10:50:00,137.83,139.88,137.75,139.88,5387.0,125.8624,127.7344,125.7894,127.7344,5387.0
2020-02-28 10:55:00,139.75,139.81,138.95,139.25,14858.0,127.6157,127.6705,126.8852,127.1591,14858.0
2020-02-28 11:00:00,139.24,139.33,138.25,138.64,10960.0,127.15,127.2322,126.246,126.6021,10960.0
2020-02-28 11:05:00,138.48,138.48,137.32,137.45,9153.0,126.456,126.456,125.3967,125.5154,9153.0
2020-02-28 11:10:00,137.41,138.42,137.34,138.36,8222.0,125.4789,126.4012,125.415,126.3464,8222.0
2020-02-28 11:15:00,138.62,139.21,138.54,139.2,5613.0,126.5838,127.1226,126.5108,127.1135,5613.0
2020-02-28 11:20:00,139.28,139.63,139.08,139.63,7527.0,127.1865,127.5061,127.0039,127.5061,7527.0
2020-02-28 11:25:00,139.65,139.81,139.1,139.67,6010.0,127.5244,127.6705,127.0222,127.5427,6010.0
2020-02-28 11:30:00,139.81,140.55,139.81,140.41,10675.0,127.6705,128.3463,127.6705,128.2184,10675.0
2020-02-28 11:35:00,140.39,141.24,140.15,141.24,6861.0,128.2002,128.9764,127.981,128.9764,6861.0
2020-02-28 11:40:00,141.09,142.54,141.09,142.29,8080.0,128.8394,130.1635,128.8394,129.9352,8080.0
2020-02-28 11:45:00,142.21,142.31,141.04,141.72,14760.0,129.8621,129.9534,128.7937,129.4147,14760.0
2020-02-28 11:50:00,141.72,142.05,140.41,140.69,16304.0,129.4147,129.716,128.2184,128.4741,16304.0
2020-02-28 11:55:00,140.69,141.21,140.18,140.72,9268.0,128.4741,128.949,128.0084,128.5015,9268.0
2020-02-28 12:00:00,140.62,140.85,140.0,140.75,7781.0,128.4102,128.6202,127.844,128.5289,7781.0
2020-02-28 12:05:00,141.0,141.4,140.73,140.78,8768.0,128.7572,129.1225,128.5106,128.5563,8768.0
2020-02-28 12:10:00,140.8,140.94,140.53,140.65,5091.0,128.5746,128.7024,128.328,128.4376,5091.0
2020-02-28 12:15:00,140.56,141.61,140.38,141.5,6024.0,128.3554,129.3142,128.191,129.2138,6024.0
2020-02-28 12:20:00,141.69,142.18,141.16,141.33,6085.0,129.3873,129.8347,128.9033,129.0585,6085.0
2020-02-28 12:25:00,141.29,142.1,141.05,141.88,5769.0,129.022,129.7617,128.8029,129.5608,5769.0
2020-02-28 12:30:00,142.22,142.48,141.8,142.03,10842.0,129.8713,130.1087,129.4877,129.6978,10842.0
2020-02-28 12:35:00,141.97,142.4,141.54,142.24,6141.0,129.643,130.0356,129.2503,129.8895,6141.0
2020-02-28 12:40:00,142.16,142.65,141.61,141.61,5528.0,129.8165,130.2639,129.3142,129.3142,5528.0
2020-02-28 12:45:00,141.86,141.91,140.83,141.25,6394.0,129.5425,129.5882,128.602,128.9855,6394.0
2020-02-28 12:50:00,141.14,141.89,141.14,141.89,3590.0,128.885,129.5699,128.885,129.5699,3590.0
2020-02-28 12:55:00,141.82,142.74,141.82,142.54,5884.0,129.506,130.3461,129.506,130.1635,5884.0
2020-02-28 13:00:00,142.49,142.8,142.2,142.2,8751.0,130.1178,130.4009,129.853,129.853,8751.0
2020-02-28 13:05:00,142.37,142.84,142.07,142.52,15846.0,130.0082,130.4374,129.7343,130.1452,15846.0
2020-02-28 13:10:00,142.45,142.45,141.26,141.32,6214.0,130.0813,130.0813,128.9946,129.0494,6214.0
2020-02-28 13:15:00,141.2,142.65,141.2,142.38,6749.0,128.9398,130.2639,128.9398,130.0174,6749.0
2020-02-28 13:20:00,142.27,142.29,141.57,141.71,4961.0,129.9169,129.9352,129.2777,129.4055,4961.0
2020-02-28 13:25:00,141.73,142.12,141.34,141.34,14359.0,129.4238,129.7799,129.0677,129.0677,14359.0
2020-02-28 13:30:00,141.24,141.25,140.32,140.32,6937.0,128.9764,128.9855,128.1362,128.1362,6937.0
2020-02-28 13:35:00,140.03,140.5,140.0,140.28,10348.0,127.8714,128.3006,127.844,128.0997,10348.0
2020-02-28 13:40:00,140.2,140.2,139.59,139.63,5733.0,128.0267,128.0267,127.4696,127.5061,5733.0
2020-02-28 13:45:00,139.53,139.99,139.08,139.7,4130.0,127.4148,127.8349,127.0039,127.5701,4130.0
2020-02-28 13:50:00,139.83,139.9,139.44,139.58,6825.0,127.6888,127.7527,127.3326,127.4605,6825.0
2020-02-28 13:55:00,139.58,140.26,139.39,140.21,6652.0,127.4605,128.0814,127.287,128.0358,6652.0
2020-02-28 14:00:00,140.12,140.18,138.78,138.84,7841.0,127.9536,128.0084,126.73,126.7847,7841.0
2020-02-28 14:05:00,138.74,139.07,138.51,138.53,4677.0,126.6934,126.9948,126.4834,126.5017,4677.0
2020-02-28 14:10:00,138.65,139.36,138.65,139.08,5562.0,126.6112,127.2596,126.6112,127.0039,5562.0
2020-02-28 14:15:00,139.04,139.62,139.04,139.62,8444.0,126.9674,127.497,126.9674,127.497,8444.0
2020-02-28 14:20:00,139.4,139.88,139.05,139.57,6922.0,127.2961,127.7344,126.9765,127.4514,6922.0
2020-02-28 14:25:00,139.59,139.59,139.1,139.1,4110.0,127.4696,127.4696,127.0222,127.0222,4110.0
2020-02-28 14:30:00,139.56,140.63,139.33,140.63,7730.0,127.4422,128.4193,127.2322,128.4193,7730.0
2020-02-28 14:35:00,140.24,140.24,139.48,139.8,6771.0,128.0632,128.0632,127.3692,127.6614,6771.0
2020-02-28 14:40:00,139.67,141.26,139.67,141.26,3411.0,127.5427,128.9946,127.5427,128.9946,3411.0
2020-02-28 14:45:00,141.11,141.37,140.66,141.18,7215.0,128.8576,129.0951,128.4467,128.9216,7215.0
2020-02-28 14:50:00,141.14,141.37,140.6,140.7,8552.0,128.885,129.0951,128.3919,128.4832,8552.0
2020-02-28 14:55:00,140.55,140.61,139.91,139.91,6778.0,128.3463,128.4011,127.7618,127.7618,6778.0
2020-02-28 15:00:00,140.11,140.34,139.41,139.44,7637.0,127.9445,128.1545,127.3053,127.3326,7637.0
2020-02-28 15:05:00,139.44,139.65,138.91,139.61,7209.0,127.3326,127.5244,126.8487,127.4879,7209.0
2020-02-28 15:10:00,139.52,139.84,139.25,139.53,10434.0,127.4057,127.6979,127.1591,127.4148,10434.0
2020-02-28 15:15:00,139.48,140.28,139.42,139.89,27380.0,127.3692,128.0997,127.3144,127.7436,27380.0
2020-02-28 15:20:00,139.89,139.89,138.59,138.89,10792.0,127.7436,127.7436,126.5564,126.8304,10792.0
2020-02-28 15:25:00,138.85,138.88,137.49,137.52,11120.0,126.7939,126.8213,125.552,125.5794,11120.0
2020-02-28 15:30:00,137.38,138.18,137.04,137.19,32938.0,125.4515,126.182,125.141,125.278,32938.0
2020-02-28 15:35:00,137.26,137.75,137.15,137.33,23140.0,125.3419,125.7894,125.2415,125.4059,23140.0
2020-02-28 15:40:00,137.46,137.64,136.5,136.5,22402.0,125.5246,125.6889,124.6479,124.6479,22402.0
2020-02-28 15:45:00,136.49,138.08,136.49,137.92,25041.0,124.6388,126.0907,124.6388,125.9446,25041.0
2020-02-28 15:50:00,138.07,139.47,137.81,139.45,47817.0,126.0816,127.36,125.8442,127.3418,47817.0
2020-02-28 15:55:00,139.35,141.23,139.05,141.21,124145.0,127.2505,128.9672,126.9765,128.949,124145.0
2020-03-02 09:30:00,142.13,142.62,141.59,141.88,19083.0,129.7891,130.2365,129.296,129.5608,19083.0
2020-03-02 09:35:00,142.19,142.2,140.75,140.75,12188.0,129.8439,129.853,128.5289,128.5289,12188.0
2020-03-02 09:40:00,140.59,141.6,140.59,141.05,11539.0,128.3828,129.3051,128.3828,128.8029,11539.0
2020-03-02 09:45:00,141.1,142.0,141.0,141.36,9778.0,128.8485,129.6704,128.7572,129.0859,9778.0
2020-03-02 09:50:00,141.2,141.34,140.47,141.1,4289.0,128.9398,129.0677,128.2732,128.8485,4289.0
2020-03-02 09:55:00,140.8,140.96,140.36,140.38,6819.0,128.5746,128.7207,128.1728,128.191,6819.0
2020-03-02 10:00:00,140.62,140.63,139.98,140.5,10744.0,128.4102,128.4193,127.8258,128.3006,10744.0
2020-03-02 10:05:00,140.29,140.29,139.49,139.59,8554.0,128.1088,128.1088,127.3783,127.4696,8554.0
2020-03-02 10:10:00,139.54,140.74,139.54,140.74,3576.0,127.424,128.5198,127.424,128.5198,3576.0
2020-03-02 10:15:00,140.87,140.94,140.04,140.56,7900.0,128.6385,128.7024,127.8805,128.3554,7900.0
2020-03-02 10:20:00,140.47,140.47,139.91,140.19,4258.0,128.2732,128.2732,127.7618,128.0175,4258.0
2020-03-02 10:25:00,140.34,140.94,140.29,140.67,6103.0,128.1545,128.7024,128.1088,128.4558,6103.0
2020-03-02 10:30:00,140.68,140.89,139.99,140.7,6303.0,128.465,128.6567,127.8349,128.4832,6303.0
2020-03-02 10:35:00,140.55,141.53,140.41,141.35,9584.0,128.3463,129.2412,128.2184,129.0768,9584.0
2020-03-02 10:40:00,141.6,141.61,140.99,141.34,10744.0,129.3051,129.3142,128.7481,129.0677,10744.0
2020-03-02 10:45:00,141.44,142.18,141.32,142.18,12426.0,129.159,129.8347,129.0494,129.8347,12426.0
2020-03-02 10:50:00,142.19,142.95,142.0,142.6,7139.0,129.8439,130.5379,129.6704,130.2183,7139.0
2020-03-02 10:55:00,142.75,143.14,142.28,142.28,3201.0,130.3552,130.7114,129.9261,129.9261,3201.0
2020-03-02 11:00:00,142.25,142.7,142.16,142.67,8632.0,129.8987,130.3096,129.8165,130.2822,8632.0
2020-03-02 11:05:00,142.56,142.75,142.19,142.26,10716.0,130.1817,130.3552,129.8439,129.9078,10716.0
2020-03-02 11:10:00,142.44,144.02,142.41,143.78,6032.0,130.0722,131.515,130.0448,131.2958,6032.0
2020-03-02 11:15:00,143.76,144.41,143.68,143.8,8065.0,131.2775,131.8711,131.2045,131.3141,8065.0
2020-03-02 11:20:00,143.81,144.16,143.66,143.67,7968.0,131.3232,131.6428,131.1862,131.1954,7968.0
2020-03-02 11:25:00,143.73,143.99,143.53,143.6,10694.0,131.2502,131.4876,131.0675,131.1314,10694.0
2020-03-02 11:30:00,143.73,143.93,143.08,143.18,7164.0,131.2502,131.4328,130.6566,130.7479,7164.0
2020-03-02 11:35:00,143.29,144.15,143.29,144.15,4929.0,130.8484,131.6337,130.8484,131.6337,4929.0
2020-03-02 11:40:00,144.06,144.07,143.42,143.81,6713.0,131.5515,131.5606,130.9671,131.3232,6713.0
2020-03-02 11:45:00,143.69,143.93,143.45,143.71,5004.0,131.2136,131.4328,130.9945,131.2319,5004.0
2020-03-02 11:50:00,143.66,144.41,143.51,144.35,6470.0,131.1862,131.8711,131.0493,131.8163,6470.0
2020-03-02 11:55:00,144.39,144.67,144.14,144.31,8226.0,131.8528,132.1085,131.6246,131.7798,8226.0
2020-03-02 12:00:00,144.31,144.41,143.99,143.99,6581.0,131.7798,131.8711,131.4876,131.4876,6581.0
2020-03-02 12:05:00,144.13,144.28,144.01,144.04,6531.0,131.6154,131.7524,131.5058,131.5332,6531.0
2020-03-02 12:10:00,144.03,144.12,143.89,144.0,4089.0,131.5241,131.6063,131.3963,131.4967,4089.0
2020-03-02 12:15:00,144.01,144.01,143.77,143.8,2707.0,131.5058,131.5058,131.2867,131.3141,2707.0
2020-03-02 12:20:00,143.74,144.06,143.48,143.59,4207.0,131.2593,131.5515,131.0219,131.1223,4207.0
2020-03-02 12:25:00,143.72,143.99,143.53,143.91,5600.0,131.241,131.4876,131.0675,131.4145,5600.0
2020-03-02 12:30:00,144.05,144.46,144.05,144.18,5505.0,131.5424,131.9168,131.5424,131.6611,5505.0
2020-03-02 12:35:00,144.33,144.62,144.33,144.45,3299.0,131.7981,132.0629,131.7981,131.9076,3299.0
2020-03-02 12:40:00,144.59,144.63,143.72,144.06,9241.0,132.0355,132.072,131.241,131.5515,9241.0
2020-03-02 12:45:00,144.11,144.54,144.11,144.44,3775.0,131.5972,131.9898,131.5972,131.8985,3775.0
2020-03-02 12:50:00,144.5,144.59,144.38,144.47,3210.0,131.9533,132.0355,131.8437,131.9259,3210.0
2020-03-02 12:55:00,144.52,144.69,144.18,144.47,2842.0,131.9716,132.1268,131.6611,131.9259,2842.0
2020-03-02 13:00:00,144.49,144.64,144.44,144.63,5631.0,131.9442,132.0811,131.8985,132.072,5631.0
2020-03-02 13:05:00,144.61,144.66,143.87,144.13,5063.0,132.0537,132.0994,131.378,131.6154,5063.0
2020-03-02 13:10:00,144.08,144.29,143.87,144.2,3678.0,131.5698,131.7615,131.378,131.6793,3678.0
2020-03-02 13:15:00,144.16,144.22,143.57,143.63,3361.0,131.6428,131.6976,131.104,131.1588,3361.0
2020-03-02 13:20:00,143.72,143.85,143.61,143.82,7453.0,131.241,131.3597,131.1406,131.3323,7453.0
2020-03-02 13:25:00,143.91,143.92,143.46,143.73,9828.0,131.4145,131.4237,131.0036,131.2502,9828.0
2020-03-02 13:30:00,143.73,144.06,143.65,144.04,9332.0,131.2502,131.5515,131.1771,131.5332,9332.0
2020-03-02 13:35:00,144.01,144.76,144.01,144.69,8335.0,131.5058,132.1907,131.5058,132.1268,8335.0
2020-03-02 13:40:00,144.76,145.3,144.76,145.1,8893.0,132.1907,132.6838,132.1907,132.5012,8893.0
2020-03-02 13:45:00,145.08,145.18,144.29,144.45,3507.0,132.4829,132.5743,131.7615,131.9076,3507.0
2020-03-02 13:50:00,144.26,144.53,143.93,143.94,4125.0,131.7341,131.9807,131.4328,131.4419,4125.0
2020-03-02 13:55:00,144.03,144.86,143.95,144.86,2665.0,131.5241,132.282,131.451,132.282,2665.0
2020-03-02 14:00:00,144.86,145.22,144.81,145.22,8260.0,132.282,132.6108,132.2364,132.6108,8260.0
2020-03-02 14:05:00,145.06,145.64,145.04,145.64,7245.0,132.4647,132.9943,132.4464,132.9943,7245.0
2020-03-02 14:10:00,145.58,145.78,145.48,145.78,5544.0,132.9395,133.1222,132.8482,133.1222,5544.0
2020-03-02 14:15:00,145.67,145.76,145.28,145.57,4138.0,133.0217,133.1039,132.6656,132.9304,4138.0
2020-03-02 14:20:00,145.48,145.74,145.2,145.2,8039.0,132.8482,133.0856,132.5925,132.5925,8039.0
2020-03-02 14:25:00,145.19,145.53,144.85,145.06,11049.0,132.5834,132.8939,132.2729,132.4647,11049.0
2020-03-02 14:30:00,144.98,145.12,144.67,144.72,6696.0,132.3916,132.5195,132.1085,132.1542,6696.0
2020-03-02 14:35:00,144.76,144.81,144.4,144.49,13966.0,132.1907,132.2364,131.862,131.9442,13966.0
2020-03-02 14:40:00,144.52,144.54,143.66,143.96,7401.0,131.9716,131.9898,131.1862,131.4602,7401.0
2020-03-02 14:45:00,143.96,144.67,143.75,144.64,5713.0,131.4602,132.1085,131.2684,132.0811,5713.0
2020-03-02 14:50:00,144.75,145.1,144.33,145.1,7220.0,132.1816,132.5012,131.7981,132.5012,7220.0
2020-03-02 14:55:00,145.22,145.26,144.46,144.56,13118.0,132.6108,132.6473,131.9168,132.0081,13118.0
2020-03-02 15:00:00,144.5,145.31,144.5,145.27,9722.0,131.9533,132.693,131.9533,132.6564,9722.0
2020-03-02 15:05:00,145.33,146.01,145.28,145.8,7518.0,132.7112,133.3322,132.6656,133.1404,7518.0
2020-03-02 15:10:00,145.78,145.9,145.37,145.9,9533.0,133.1222,133.2317,132.7478,133.2317,9533.0
2020-03-02 15:15:00,145.65,146.08,145.56,145.81,7575.0,133.0034,133.3961,132.9213,133.1495,7575.0
2020-03-02 15:20:00,145.7,146.88,145.7,146.88,8423.0,133.0491,134.1266,133.0491,134.1266,8423.0
2020-03-02 15:25:00,146.81,147.09,146.68,146.81,12649.0,134.0627,134.3184,133.944,134.0627,12649.0
2020-03-02 15:30:00,146.86,147.37,146.74,147.26,21341.0,134.1084,134.5741,133.9988,134.4736,21341.0
2020-03-02 15:35:00,147.27,148.44,147.27,148.44,27001.0,134.4828,135.5512,134.4828,135.5512,27001.0
2020-03-02 15:40:00,148.4,148.66,148.2,148.21,26752.0,135.5147,135.7521,135.332,135.3412,26752.0
2020-03-02 15:45:00,148.25,149.17,148.25,148.89,32861.0,135.3777,136.2178,135.3777,135.9621,32861.0
2020-03-02 15:50:00,149.06,150.36,148.94,150.36,34265.0,136.1174,137.3045,136.0078,137.3045,34265.0
2020-03-02 15:55:00,150.47,150.89,149.93,150.85,93724.0,137.4049,137.7885,136.9118,137.7519,93724.0
2020-03-03 09:30:00,149.47,149.47,147.19,147.23,33214.0,136.4918,136.4918,134.4097,134.4463,33214.0
2020-03-03 09:35:00,147.53,147.53,146.39,147.11,17037.0,134.7202,134.7202,133.6792,134.3367,17037.0
2020-03-03 09:40:00,147.56,147.99,147.19,147.36,7109.0,134.7476,135.1403,134.4097,134.565,7109.0
2020-03-03 09:45:00,147.47,147.51,146.63,146.88,8924.0,134.6654,134.7019,133.8983,134.1266,8924.0
2020-03-03 09:50:00,146.83,146.98,145.39,145.47,12825.0,134.081,134.218,132.766,132.8391,12825.0
2020-03-03 09:55:00,145.76,146.29,145.15,146.29,26293.0,133.1039,133.5879,132.5469,133.5879,26293.0
2020-03-03 10:00:00,146.4,150.35,146.36,149.59,18267.0,133.6883,137.2953,133.6518,136.6013,18267.0
2020-03-03 10:05:00,149.96,150.33,148.1,149.25,23607.0,136.9392,137.2771,135.2407,136.2909,23607.0
2020-03-03 10:10:00,149.25,149.38,146.45,146.83,27385.0,136.2909,136.4096,133.734,134.081,27385.0
2020-03-03 10:15:00,146.93,147.07,145.68,146.64,22042.0,134.1723,134.3001,133.0308,133.9075,22042.0
2020-03-03 10:20:00,146.5,148.3,146.5,148.09,9112.0,133.7796,135.4233,133.7796,135.2316,9112.0
2020-03-03 10:25:00,148.21,148.84,147.73,147.73,9160.0,135.3412,135.9165,134.9028,134.9028,9160.0
2020-03-03 10:30:00,147.74,148.32,147.26,147.53,10528.0,134.912,135.4416,134.4736,134.7202,10528.0
2020-03-03 10:35:00,147.48,147.65,146.97,147.13,35955.0,134.6745,134.8298,134.2088,134.3549,35955.0
2020-03-03 10:40:00,147.08,147.49,146.58,146.91,7939.0,134.3093,134.6837,133.8527,134.154,7939.0
2020-03-03 10:45:00,146.89,146.99,145.43,145.61,12305.0,134.1358,134.2271,132.8025,132.9669,12305.0
2020-03-03 10:50:00,145.55,146.21,145.43,145.97,10883.0,132.9121,133.5148,132.8025,133.2957,10883.0
2020-03-03 10:55:00,145.86,146.46,145.86,146.44,6336.0,133.1952,133.7431,133.1952,133.7248,6336.0
2020-03-03 11:00:00,146.34,146.6,145.2,145.25,6052.0,133.6335,133.871,132.5925,132.6382,6052.0
2020-03-03 11:05:00,145.35,145.5,144.64,144.82,4525.0,132.7295,132.8665,132.0811,132.2455,4525.0
2020-03-03 11:10:00,144.82,144.97,143.13,143.19,8225.0,132.2455,132.3825,130.7022,130.757,8225.0
2020-03-03 11:15:00,143.54,144.34,143.35,143.58,8011.0,131.0766,131.8072,130.9031,131.1132,8011.0
2020-03-03 11:20:00,143.58,143.77,142.14,142.14,44756.0,131.1132,131.2867,129.7982,129.7982,44756.0
2020-03-03 11:25:00,141.89,142.04,141.23,141.83,6415.0,129.5699,129.7069,128.9672,129.5151,6415.0
2020-03-03 11:30:00,141.71,142.32,141.46,142.26,6149.0,129.4055,129.9626,129.1773,129.9078,6149.0
2020-03-03 11:35:00,142.3,143.0,141.86,143.0,10064.0,129.9443,130.5835,129.5425,130.5835,10064.0
2020-03-03 11:40:00,143.19,143.24,142.77,142.89,2954.0,130.757,130.8027,130.3735,130.4831,2954.0
2020-03-03 11:45:00,143.09,143.09,142.14,142.25,6329.0,130.6657,130.6657,129.7982,129.8987,6329.0
2020-03-03 11:50:00,142.36,143.84,142.26,143.84,5271.0,129.9991,131.3506,129.9078,131.3506,5271.0
2020-03-03 11:55:00,143.64,144.23,143.46,143.9,6132.0,131.168,131.7067,131.0036,131.4054,6132.0
2020-03-03 12:00:00,143.91,144.22,143.58,144.22,4159.0,131.4145,131.6976,131.1132,131.6976,4159.0
2020-03-03 12:05:00,144.28,144.83,144.28,144.72,3062.0,131.7524,132.2546,131.7524,132.1542,3062.0
2020-03-03 12:10:00,144.94,144.94,144.11,144.11,4404.0,132.3551,132.3551,131.5972,131.5972,4404.0
2020-03-03 12:15:00,143.92,144.01,143.3,143.43,6709.0,131.4237,131.5058,130.8575,130.9762,6709.0
2020-03-03 12:20:00,143.43,143.84,143.39,143.84,3750.0,130.9762,131.3506,130.9397,131.3506,3750.0
2020-03-03 12:25:00,143.85,143.87,143.09,143.21,4049.0,131.3597,131.378,130.6657,130.7753,4049.0
2020-03-03 12:30:00,143.37,143.51,143.01,143.25,6257.0,130.9214,131.0493,130.5927,130.8118,6257.0
2020-03-03 12:35:00,143.22,143.81,143.09,143.54,5814.0,130.7844,131.3232,130.6657,131.0766,5814.0
2020-03-03 12:40:00,143.56,143.9,143.33,143.42,4064.0,131.0949,131.4054,130.8849,130.9671,4064.0
2020-03-03 12:45:00,143.57,144.25,143.57,144.25,3540.0,131.104,131.725,131.104,131.725,3540.0
2020-03-03 12:50:00,144.02,144.02,143.3,143.43,3878.0,131.515,131.515,130.8575,130.9762,3878.0
2020-03-03 12:55:00,143.38,143.4,143.05,143.28,5072.0,130.9305,130.9488,130.6292,130.8392,5072.0
2020-03-03 13:00:00,143.2,143.21,142.27,142.49,12036.0,130.7662,130.7753,129.9169,130.1178,12036.0
2020-03-03 13:05:00,142.43,142.78,142.29,142.4,11310.0,130.063,130.3826,129.9352,130.0356,11310.0
2020-03-03 13:10:00,142.47,142.9,142.36,142.57,7806.0,130.0996,130.4922,129.9991,130.1909,7806.0
2020-03-03 13:15:00,142.65,142.73,142.16,142.37,7740.0,130.2639,130.337,129.8165,130.0082,7740.0
2020-03-03 13:20:00,142.44,142.57,142.04,142.17,5594.0,130.0722,130.1909,129.7069,129.8256,5594.0
2020-03-03 13:25:00,142.32,142.47,141.49,142.16,8650.0,129.9626,130.0996,129.2046,129.8165,8650.0
2020-03-03 13:30:00,142.19,142.67,141.58,142.53,5540.0,129.8439,130.2822,129.2868,130.1543,5540.0
2020-03-03 13:35:00,142.47,142.56,142.12,142.32,4173.0,130.0996,130.1817,129.7799,129.9626,4173.0
2020-03-03 13:40:00,142.29,142.32,141.33,141.45,7034.0,129.9352,129.9626,129.0585,129.1681,7034.0
2020-03-03 13:45:00,141.33,141.74,141.23,141.43,7633.0,129.0585,129.4329,128.9672,129.1499,7633.0
2020-03-03 13:50:00,141.41,141.56,141.08,141.28,3509.0,129.1316,129.2686,128.8302,129.0129,3509.0
2020-03-03 13:55:00,141.21,141.55,141.01,141.02,6535.0,128.949,129.2594,128.7663,128.7755,6535.0
2020-03-03 14:00:00,141.04,141.41,140.53,140.57,4745.0,128.7937,129.1316,128.328,128.3645,4745.0
2020-03-03 14:05:00,140.69,140.7,139.77,139.77,7209.0,128.4741,128.4832,127.634,127.634,7209.0
2020-03-03 14:10:00,139.61,140.79,139.6,140.72,23632.0,127.4879,128.5654,127.4788,128.5015,23632.0
2020-03-03 14:15:00,140.9,140.9,139.62,139.62,5173.0,128.6659,128.6659,127.497,127.497,5173.0
2020-03-03 14:20:00,139.54,140.51,139.44,139.93,9382.0,127.424,128.3097,127.3326,127.7801,9382.0
2020-03-03 14:25:00,139.96,141.57,139.96,140.95,8997.0,127.8075,129.2777,127.8075,128.7115,8997.0
2020-03-03 14:30:00,140.83,141.23,140.69,140.72,6509.0,128.602,128.9672,128.4741,128.5015,6509.0
2020-03-03 14:35:00,140.82,141.02,140.12,140.12,3439.0,128.5928,128.7755,127.9536,127.9536,3439.0
2020-03-03 14:40:00,140.01,140.38,139.71,140.2,7591.0,127.8532,128.191,127.5792,128.0267,7591.0
2020-03-03 14:45:00,140.09,141.42,140.06,141.39,4195.0,127.9262,129.1407,127.8988,129.1133,4195.0
2020-03-03 14:50:00,141.22,141.89,141.02,141.89,3229.0,128.9581,129.5699,128.7755,129.5699,3229.0
2020-03-03 14:55:00,141.78,142.07,141.31,141.73,5430.0,129.4695,129.7343,129.0403,129.4238,5430.0
2020-03-03 15:00:00,141.8,142.5,141.59,142.5,6794.0,129.4877,130.127,129.296,130.127,6794.0
2020-03-03 15:05:00,142.07,142.17,141.62,141.84,4393.0,129.7343,129.8256,129.3234,129.5243,4393.0
2020-03-03 15:10:00,141.97,142.82,141.76,142.66,4257.0,129.643,130.4192,129.4512,130.2731,4257.0
2020-03-03 15:15:00,142.48,142.95,142.27,142.75,6163.0,130.1087,130.5379,129.9169,130.3552,6163.0
2020-03-03 15:20:00,142.71,142.71,141.47,141.53,5564.0,130.3187,130.3187,129.1864,129.2412,5564.0
2020-03-03 15:25:00,141.64,143.23,141.57,143.13,6604.0,129.3416,130.7936,129.2777,130.7022,6604.0
2020-03-03 15:30:00,143.03,143.18,141.52,141.73,12210.0,130.6109,130.7479,129.232,129.4238,12210.0
2020-03-03 15:35:00,141.88,142.06,140.62,140.73,14274.0,129.5608,129.7252,128.4102,128.5106,14274.0
2020-03-03 15:40:00,140.86,142.19,140.72,142.19,9242.0,128.6293,129.8439,128.5015,129.8439,9242.0
2020-03-03 15:45:00,142.19,142.61,141.22,141.27,14899.0,129.8439,130.2274,128.9581,129.0037,14899.0
2020-03-03 15:50:00,141.33,141.33,139.89,140.66,33491.0,129.0585,129.0585,127.7436,128.4467,33491.0
2020-03-03 15:55:00,140.83,141.5,140.06,140.6,53417.0,128.602,129.2138,127.8988,128.3919,53417.0
2020-03-04 09:30:00,143.41,143.64,142.69,142.75,19401.0,130.9579,131.168,130.3005,130.3552,19401.0
2020-03-04 09:35:00,142.54,142.75,140.8,141.14,13481.0,130.1635,130.3552,128.5746,128.885,13481.0
2020-03-04 09:40:00,140.97,141.56,139.87,140.28,9750.0,128.7298,129.2686,127.7253,128.0997,9750.0
2020-03-04 09:45:00,140.43,140.81,139.63,139.77,16384.0,128.2367,128.5837,127.5061,127.634,16384.0
2020-03-04 09:50:00,139.75,140.22,139.49,139.49,5969.0,127.6157,128.0449,127.3783,127.3783,5969.0
2020-03-04 09:55:00,139.56,139.78,139.22,139.78,7478.0,127.4422,127.6431,127.1317,127.6431,7478.0
2020-03-04 10:00:00,139.84,140.51,139.61,139.98,10213.0,127.6979,128.3097,127.4879,127.8258,10213.0
2020-03-04 10:05:00,139.95,140.55,139.4,140.36,12775.0,127.7984,128.3463,127.2961,128.1728,12775.0
2020-03-04 10:10:00,140.24,141.03,140.21,141.03,5335.0,128.0632,128.7846,128.0358,128.7846,5335.0
2020-03-04 10:15:00,140.96,141.53,140.69,141.46,5303.0,128.7207,129.2412,128.4741,129.1773,5303.0
2020-03-04 10:20:00,141.49,141.91,141.25,141.65,7775.0,129.2046,129.5882,128.9855,129.3508,7775.0
2020-03-04 10:25:00,141.84,141.91,141.24,141.24,8202.0,129.5243,129.5882,128.9764,128.9764,8202.0
2020-03-04 10:30:00,141.31,141.57,140.63,140.64,3381.0,129.0403,129.2777,128.4193,128.4285,3381.0
2020-03-04 10:35:00,140.54,140.86,139.99,140.24,2950.0,128.3371,128.6293,127.8349,128.0632,2950.0
2020-03-04 10:40:00,140.45,140.89,140.15,140.82,6630.0,128.2549,128.6567,127.981,128.5928,6630.0
2020-03-04 10:45:00,140.95,140.95,139.96,140.26,3866.0,128.7115,128.7115,127.8075,128.0814,3866.0
2020-03-04 10:50:00,140.39,140.74,140.24,140.38,4048.0,128.2002,128.5198,128.0632,128.191,4048.0
2020-03-04 10:55:00,140.3,140.4,139.97,140.4,3360.0,128.118,128.2093,127.8166,128.2093,3360.0
2020-03-04 11:00:00,140.47,140.83,140.35,140.42,3500.0,128.2732,128.602,128.1636,128.2276,3500.0
2020-03-04 11:05:00,140.32,140.6,139.72,139.88,9717.0,128.1362,128.3919,127.5883,127.7344,9717.0
2020-03-04 11:10:00,140.1,140.45,140.03,140.44,16342.0,127.9353,128.2549,127.8714,128.2458,16342.0
2020-03-04 11:15:00,140.55,140.61,140.33,140.61,2817.0,128.3463,128.4011,128.1454,128.4011,2817.0
2020-03-04 11:20:00,140.72,140.84,140.15,140.84,3072.0,128.5015,128.6111,127.981,128.6111,3072.0
2020-03-04 11:25:00,141.01,141.32,140.84,141.32,4220.0,128.7663,129.0494,128.6111,129.0494,4220.0
2020-03-04 11:30:00,141.48,141.48,141.13,141.32,4635.0,129.1955,129.1955,128.8759,129.0494,4635.0
2020-03-04 11:35:00,141.48,141.57,140.81,140.93,4390.0,129.1955,129.2777,128.5837,128.6933,4390.0
2020-03-04 11:40:00,140.86,140.86,140.33,140.61,1944.0,128.6293,128.6293,128.1454,128.4011,1944.0
2020-03-04 11:45:00,140.79,141.02,140.62,140.62,3667.0,128.5654,128.7755,128.4102,128.4102,3667.0
2020-03-04 11:50:00,140.52,140.75,140.31,140.49,3750.0,128.3189,128.5289,128.1271,128.2915,3750.0
2020-03-04 11:55:00,140.47,141.0,140.47,140.87,2630.0,128.2732,128.7572,128.2732,128.6385,2630.0
2020-03-04 12:00:00,140.72,141.16,140.72,140.86,4175.0,128.5015,128.9033,128.5015,128.6293,4175.0
2020-03-04 12:05:00,140.81,140.98,140.5,140.85,3880.0,128.5837,128.7389,128.3006,128.6202,3880.0
2020-03-04 12:10:00,140.9,140.9,140.56,140.87,3020.0,128.6659,128.6659,128.3554,128.6385,3020.0
2020-03-04 12:15:00,140.78,141.29,140.78,140.81,6206.0,128.5563,129.022,128.5563,128.5837,6206.0
2020-03-04 12:20:00,140.88,141.06,140.67,140.82,3928.0,128.6476,128.812,128.4558,128.5928,3928.0
2020-03-04 12:25:00,140.87,141.15,140.76,141.15,4221.0,128.6385,128.8942,128.538,128.8942,4221.0
2020-03-04 12:30:00,141.39,141.42,141.27,141.31,2102.0,129.1133,129.1407,129.0037,129.0403,2102.0
2020-03-04 12:35:00,141.37,141.5,141.14,141.24,3406.0,129.0951,129.2138,128.885,128.9764,3406.0
2020-03-04 12:40:00,141.05,141.22,140.94,141.07,4639.0,128.8029,128.9581,128.7024,128.8211,4639.0
2020-03-04 12:45:00,141.29,141.47,141.2,141.43,4519.0,129.022,129.1864,128.9398,129.1499,4519.0
2020-03-04 12:50:00,141.42,141.61,141.34,141.61,3041.0,129.1407,129.3142,129.0677,129.3142,3041.0
2020-03-04 12:55:00,141.51,141.79,141.45,141.79,4870.0,129.2229,129.4786,129.1681,129.4786,4870.0
2020-03-04 13:00:00,141.81,142.14,141.62,141.98,4770.0,129.4969,129.7982,129.3234,129.6521,4770.0
2020-03-04 13:05:00,142.12,142.26,141.98,142.0,5126.0,129.7799,129.9078,129.6521,129.6704,5126.0
2020-03-04 13:10:00,142.05,142.23,141.97,142.23,9107.0,129.716,129.8804,129.643,129.8804,9107.0
2020-03-04 13:15:00,142.27,142.61,142.27,142.61,7629.0,129.9169,130.2274,129.9169,130.2274,7629.0
2020-03-04 13:20:00,142.57,142.85,142.57,142.83,3569.0,130.1909,130.4466,130.1909,130.4283,3569.0
2020-03-04 13:25:00,142.99,143.08,142.85,142.93,3691.0,130.5744,130.6566,130.4466,130.5196,3691.0
2020-03-04 13:30:00,142.94,143.02,142.83,142.9,4465.0,130.5287,130.6018,130.4283,130.4922,4465.0
2020-03-04 13:35:00,142.95,143.03,142.45,142.5,7113.0,130.5379,130.6109,130.0813,130.127,7113.0
2020-03-04 13:40:00,142.54,142.58,141.98,142.16,6479.0,130.1635,130.2,129.6521,129.8165,6479.0
2020-03-04 13:45:00,142.19,142.33,142.03,142.33,5574.0,129.8439,129.9717,129.6978,129.9717,5574.0
2020-03-04 13:50:00,142.38,142.7,142.38,142.66,6582.0,130.0174,130.3096,130.0174,130.2731,6582.0
2020-03-04 13:55:00,142.66,142.7,141.96,142.46,24028.0,130.2731,130.3096,129.6338,130.0904,24028.0
2020-03-04 14:00:00,142.57,142.85,142.41,142.81,22600.0,130.1909,130.4466,130.0448,130.41,22600.0
2020-03-04 14:05:00,142.68,142.94,142.6,142.84,5973.0,130.2913,130.5287,130.2183,130.4374,5973.0
2020-03-04 14:10:00,142.75,142.88,142.49,142.59,9224.0,130.3552,130.474,130.1178,130.2091,9224.0
2020-03-04 14:15:00,142.51,142.98,142.51,142.97,4925.0,130.1361,130.5653,130.1361,130.5561,4925.0
2020-03-04 14:20:00,142.76,142.96,142.67,142.77,5239.0,130.3644,130.547,130.2822,130.3735,5239.0
2020-03-04 14:25:00,142.8,143.18,142.7,143.1,3014.0,130.4009,130.7479,130.3096,130.6749,3014.0
2020-03-04 14:30:00,143.22,143.38,143.13,143.24,7970.0,130.7844,130.9305,130.7022,130.8027,7970.0
2020-03-04 14:35:00,143.18,143.26,142.86,142.99,11155.0,130.7479,130.821,130.4557,130.5744,11155.0
2020-03-04 14:40:00,143.0,143.21,142.91,143.21,4343.0,130.5835,130.7753,130.5014,130.7753,4343.0
2020-03-04 14:45:00,143.14,143.14,142.8,142.8,6772.0,130.7114,130.7114,130.4009,130.4009,6772.0
2020-03-04 14:50:00,142.88,143.08,142.73,142.96,5249.0,130.474,130.6566,130.337,130.547,5249.0
2020-03-04 14:55:00,142.8,143.25,142.8,143.06,6034.0,130.4009,130.8118,130.4009,130.6383,6034.0
2020-03-04 15:00:00,143.01,143.46,142.96,143.4,7100.0,130.5927,131.0036,130.547,130.9488,7100.0
2020-03-04 15:05:00,143.38,143.47,142.96,143.16,9479.0,130.9305,131.0127,130.547,130.7296,9479.0
2020-03-04 15:10:00,143.12,143.3,142.95,143.12,8891.0,130.6931,130.8575,130.5379,130.6931,8891.0
2020-03-04 15:15:00,143.05,143.31,143.05,143.16,10661.0,130.6292,130.8666,130.6292,130.7296,10661.0
2020-03-04 15:20:00,143.26,143.85,143.24,143.84,6278.0,130.821,131.3597,130.8027,131.3506,6278.0
2020-03-04 15:25:00,143.87,144.42,143.86,144.42,12687.0,131.378,131.8802,131.3689,131.8802,12687.0
2020-03-04 15:30:00,144.4,145.17,144.36,145.17,12774.0,131.862,132.5651,131.8254,132.5651,12774.0
2020-03-04 15:35:00,145.18,145.36,144.56,144.59,20926.0,132.5743,132.7386,132.0081,132.0355,20926.0
2020-03-04 15:40:00,144.71,144.78,144.12,144.49,24850.0,132.1451,132.209,131.6063,131.9442,24850.0
2020-03-04 15:45:00,144.39,144.5,143.26,143.48,40399.0,131.8528,131.9533,130.821,131.0219,40399.0
2020-03-04 15:50:00,143.58,144.43,143.57,144.43,52099.0,131.1132,131.8894,131.104,131.8894,52099.0
2020-03-04 15:55:00,144.31,144.54,143.94,144.47,59821.0,131.7798,131.9898,131.4419,131.9259,59821.0
2020-03-05 09:30:00,138.36,138.36,137.0,137.49,2529.0,126.3464,126.3464,125.1045,125.552,2529.0
2020-03-05 09:35:00,137.87,139.41,137.02,138.69,29485.0,125.899,127.3053,125.1228,126.6478,29485.0
2020-03-05 09:40:00,138.94,139.36,138.46,139.03,15445.0,126.8761,127.2596,126.4377,126.9582,15445.0
2020-03-05 09:45:00,138.92,138.92,137.52,137.99,9684.0,126.8578,126.8578,125.5794,126.0085,9684.0
2020-03-05 09:50:00,138.0,138.3,137.36,137.36,24042.0,126.0177,126.2916,125.4332,125.4332,24042.0
2020-03-05 09:55:00,137.34,137.34,136.38,136.39,12043.0,125.415,125.415,124.5383,124.5475,12043.0
2020-03-05 10:00:00,136.52,136.8,136.28,136.32,15069.0,124.6662,124.9219,124.447,124.4836,15069.0
2020-03-05 10:05:00,136.21,136.33,135.8,136.33,10324.0,124.3831,124.4927,124.0087,124.4927,10324.0
2020-03-05 10:10:00,136.43,137.35,136.43,137.35,12589.0,124.584,125.4241,124.584,125.4241,12589.0
2020-03-05 10:15:00,137.31,137.39,137.14,137.27,4117.0,125.3876,125.4606,125.2324,125.3511,4117.0
2020-03-05 10:20:00,137.34,137.89,137.28,137.55,7595.0,125.415,125.9172,125.3602,125.6068,7595.0
2020-03-05 10:25:00,137.43,137.47,136.41,136.42,6672.0,125.4972,125.5337,124.5657,124.5749,6672.0
2020-03-05 10:30:00,136.56,136.74,136.35,136.74,6641.0,124.7027,124.8671,124.5109,124.8671,6641.0
2020-03-05 10:35:00,136.68,136.68,135.9,135.9,3697.0,124.8123,124.8123,124.1,124.1,3697.0
2020-03-05 10:40:00,136.03,136.54,136.02,136.07,7220.0,124.2187,124.6844,124.2096,124.2553,7220.0
2020-03-05 10:45:00,136.0,136.6,135.87,136.6,6200.0,124.1913,124.7392,124.0726,124.7392,6200.0
2020-03-05 10:50:00,136.44,136.86,136.42,136.82,5915.0,124.5931,124.9767,124.5749,124.9401,5915.0
2020-03-05 10:55:00,136.91,137.0,136.29,136.37,14764.0,125.0223,125.1045,124.4562,124.5292,14764.0
2020-03-05 11:00:00,136.3,136.74,136.29,136.44,4459.0,124.4653,124.8671,124.4562,124.5931,4459.0
2020-03-05 11:05:00,136.53,137.45,136.42,137.37,7009.0,124.6753,125.5154,124.5749,125.4424,7009.0
2020-03-05 11:10:00,137.34,137.39,137.0,137.05,10156.0,125.415,125.4606,125.1045,125.1502,10156.0
2020-03-05 11:15:00,137.01,137.12,136.86,137.05,10910.0,125.1136,125.2141,124.9767,125.1502,10910.0
2020-03-05 11:20:00,137.12,137.13,136.81,137.0,6724.0,125.2141,125.2232,124.931,125.1045,6724.0
2020-03-05 11:25:00,137.05,137.65,136.95,137.46,11709.0,125.1502,125.6981,125.0588,125.5246,11709.0
2020-03-05 11:30:00,137.42,137.54,137.12,137.16,4929.0,125.488,125.5976,125.2141,125.2506,4929.0
2020-03-05 11:35:00,137.12,137.12,136.5,136.58,12391.0,125.2141,125.2141,124.6479,124.721,12391.0
2020-03-05 11:40:00,136.59,136.67,136.4,136.4,4731.0,124.7301,124.8032,124.5566,124.5566,4731.0
2020-03-05 11:45:00,136.4,136.81,136.31,136.65,8118.0,124.5566,124.931,124.4744,124.7849,8118.0
2020-03-05 11:50:00,136.79,137.0,136.48,136.66,7399.0,124.9127,125.1045,124.6297,124.794,7399.0
2020-03-05 11:55:00,136.65,136.65,136.03,136.21,10920.0,124.7849,124.7849,124.2187,124.3831,10920.0
2020-03-05 12:00:00,136.17,136.5,136.17,136.36,6307.0,124.3466,124.6479,124.3466,124.5201,6307.0
2020-03-05 12:05:00,136.39,136.4,136.11,136.19,6750.0,124.5475,124.5566,124.2918,124.3648,6750.0
2020-03-05 12:10:00,136.18,136.65,136.06,136.57,14056.0,124.3557,124.7849,124.2461,124.7118,14056.0
2020-03-05 12:15:00,136.55,136.65,136.21,136.23,12852.0,124.6936,124.7849,124.3831,124.4014,12852.0
2020-03-05 12:20:00,136.28,136.58,136.23,136.26,6500.0,124.447,124.721,124.4014,124.4288,6500.0
2020-03-05 12:25:00,136.22,136.52,136.06,136.42,4684.0,124.3922,124.6662,124.2461,124.5749,4684.0
2020-03-05 12:30:00,136.38,137.01,136.37,136.82,9571.0,124.5383,125.1136,124.5292,124.9401,9571.0
2020-03-05 12:35:00,136.87,136.87,136.18,136.18,6139.0,124.9858,124.9858,124.3557,124.3557,6139.0
2020-03-05 12:40:00,136.2,136.22,135.18,135.19,9710.0,124.374,124.3922,123.4425,123.4517,9710.0
2020-03-05 12:45:00,135.18,135.51,135.07,135.51,7780.0,123.4425,123.7439,123.3421,123.7439,7780.0
2020-03-05 12:50:00,135.44,135.59,135.32,135.59,6344.0,123.68,123.8169,123.5704,123.8169,6344.0
2020-03-05 12:55:00,135.62,135.62,135.01,135.01,7233.0,123.8443,123.8443,123.2873,123.2873,7233.0
2020-03-05 13:00:00,134.95,135.31,134.8,135.11,9717.0,123.2325,123.5612,123.0955,123.3786,9717.0
2020-03-05 13:05:00,135.3,135.3,134.63,134.63,6226.0,123.5521,123.5521,122.9403,122.9403,6226.0
2020-03-05 13:10:00,134.45,134.66,134.18,134.31,7653.0,122.7759,122.9677,122.5294,122.6481,7653.0
2020-03-05 13:15:00,134.24,134.45,134.05,134.36,10038.0,122.5842,122.7759,122.4107,122.6937,10038.0
2020-03-05 13:20:00,134.26,134.78,134.23,134.67,27738.0,122.6024,123.0773,122.575,122.9768,27738.0
2020-03-05 13:25:00,134.74,134.89,134.6,134.88,9505.0,123.0407,123.1777,122.9129,123.1686,9505.0
2020-03-05 13:30:00,134.84,135.34,134.69,135.22,9608.0,123.1321,123.5886,122.9951,123.4791,9608.0
2020-03-05 13:35:00,135.3,135.65,135.2,135.21,10947.0,123.5521,123.8717,123.4608,123.4699,10947.0
2020-03-05 13:40:00,135.3,135.3,134.7,134.75,4422.0,123.5521,123.5521,123.0042,123.0499,4422.0
2020-03-05 13:45:00,134.72,135.34,134.72,135.27,3463.0,123.0225,123.5886,123.0225,123.5247,3463.0
2020-03-05 13:50:00,135.44,135.44,134.71,134.71,3043.0,123.68,123.68,123.0133,123.0133,3043.0
2020-03-05 13:55:00,134.7,135.15,134.7,135.15,4651.0,123.0042,123.4151,123.0042,123.4151,4651.0
2020-03-05 14:00:00,135.07,135.07,134.47,134.49,7906.0,123.3421,123.3421,122.7942,122.8124,7906.0
2020-03-05 14:05:00,134.62,134.79,134.55,134.65,4088.0,122.9312,123.0864,122.8672,122.9586,4088.0
2020-03-05 14:10:00,134.59,135.25,134.58,135.15,6093.0,122.9038,123.5065,122.8946,123.4151,6093.0
2020-03-05 14:15:00,135.1,135.29,135.06,135.12,15603.0,123.3695,123.543,123.333,123.3877,15603.0
2020-03-05 14:20:00,135.04,135.14,134.34,134.34,9966.0,123.3147,123.406,122.6755,122.6755,9966.0
2020-03-05 14:25:00,134.3,134.46,134.2,134.35,5291.0,122.6389,122.7851,122.5476,122.6846,5291.0
2020-03-05 14:30:00,134.42,134.7,134.36,134.48,7412.0,122.7485,123.0042,122.6937,122.8033,7412.0
2020-03-05 14:35:00,134.48,135.14,134.25,135.03,4006.0,122.8033,123.406,122.5933,123.3056,4006.0
2020-03-05 14:40:00,135.01,135.04,134.27,134.47,10791.0,123.2873,123.3147,122.6115,122.7942,10791.0
2020-03-05 14:45:00,134.47,134.47,134.16,134.33,4326.0,122.7942,122.7942,122.5111,122.6663,4326.0
2020-03-05 14:50:00,134.38,134.66,134.13,134.14,6890.0,122.712,122.9677,122.4837,122.4928,6890.0
2020-03-05 14:55:00,134.22,134.58,134.13,134.42,14768.0,122.5659,122.8946,122.4837,122.7485,14768.0
2020-03-05 15:00:00,134.4,134.4,133.86,133.87,6594.0,122.7303,122.7303,122.2371,122.2463,6594.0
2020-03-05 15:05:00,133.97,134.28,133.81,134.28,5377.0,122.3376,122.6207,122.1915,122.6207,5377.0
2020-03-05 15:10:00,134.25,134.31,133.28,133.47,8016.0,122.5933,122.6481,121.7075,121.881,8016.0
2020-03-05 15:15:00,133.45,133.58,132.82,133.03,9530.0,121.8627,121.9815,121.2874,121.4792,9530.0
2020-03-05 15:20:00,133.06,133.43,132.84,132.88,6140.0,121.5066,121.8445,121.3057,121.3422,6140.0
2020-03-05 15:25:00,132.87,133.19,132.63,132.89,11774.0,121.3331,121.6253,121.1139,121.3514,11774.0
2020-03-05 15:30:00,132.83,134.29,132.68,134.09,10965.0,121.2966,122.6298,121.1596,122.4472,10965.0
2020-03-05 15:35:00,134.04,134.06,133.56,133.81,15163.0,122.4015,122.4198,121.9632,122.1915,15163.0
2020-03-05 15:40:00,133.81,134.28,133.55,134.1,21333.0,122.1915,122.6207,121.9541,122.4563,21333.0
2020-03-05 15:45:00,134.2,134.33,133.79,134.09,24867.0,122.5476,122.6663,122.1732,122.4472,24867.0
2020-03-05 15:50:00,134.0,134.77,133.8,134.25,34454.0,122.365,123.0681,122.1824,122.5933,34454.0
2020-03-05 15:55:00,134.16,134.87,133.88,134.32,61321.0,122.5111,123.1595,122.2554,122.6572,61321.0
2020-03-06 09:30:00,128.26,128.26,126.81,127.39,35782.0,117.1234,117.1234,115.7993,116.3289,35782.0
2020-03-06 09:35:00,127.57,129.65,127.4,129.65,29751.0,116.4933,118.3927,116.3381,118.3927,29751.0
2020-03-06 09:40:00,129.81,129.81,128.58,129.39,27904.0,118.5388,118.5388,117.4156,118.1553,27904.0
2020-03-06 09:45:00,129.38,129.38,127.66,127.66,29432.0,118.1461,118.1461,116.5755,116.5755,29432.0
2020-03-06 09:50:00,127.5,127.61,126.35,127.27,39362.0,116.4294,116.5298,115.3792,116.2193,39362.0
2020-03-06 09:55:00,127.39,128.47,127.12,128.39,27071.0,116.3289,117.3152,116.0824,117.2421,27071.0
2020-03-06 10:00:00,128.42,129.23,128.36,128.59,14401.0,117.2695,118.0092,117.2147,117.4247,14401.0
2020-03-06 10:05:00,128.59,128.89,127.52,127.63,17011.0,117.4247,117.6987,116.4476,116.5481,17011.0
2020-03-06 10:10:00,127.49,127.89,127.14,127.14,15589.0,116.4202,116.7855,116.1006,116.1006,15589.0
2020-03-06 10:15:00,127.2,128.12,127.12,127.79,12975.0,116.1554,116.9955,116.0824,116.6942,12975.0
2020-03-06 10:20:00,127.59,128.66,127.53,128.66,5102.0,116.5116,117.4887,116.4568,117.4887,5102.0
2020-03-06 10:25:00,128.97,129.79,128.75,129.67,6599.0,117.7717,118.5205,117.5708,118.411,6599.0
2020-03-06 10:30:00,129.98,130.24,129.45,129.45,7643.0,118.694,118.9315,118.2101,118.2101,7643.0
2020-03-06 10:35:00,129.32,130.16,129.24,130.12,3786.0,118.0913,118.8584,118.0183,118.8219,3786.0
2020-03-06 10:40:00,130.01,130.57,129.74,130.47,7292.0,118.7214,119.2328,118.4749,119.1415,7292.0
2020-03-06 10:45:00,130.47,130.83,130.32,130.71,6065.0,119.1415,119.4702,119.0045,119.3607,6065.0
2020-03-06 10:50:00,130.88,131.28,130.65,131.01,5722.0,119.5159,119.8812,119.3059,119.6346,5722.0
2020-03-06 10:55:00,130.97,131.21,130.59,131.15,6945.0,119.5981,119.8172,119.2511,119.7625,6945.0
2020-03-06 11:00:00,131.15,131.33,130.34,130.49,7151.0,119.7625,119.9268,119.0228,119.1598,7151.0
2020-03-06 11:05:00,130.47,130.63,129.94,130.1,5255.0,119.1415,119.2876,118.6575,118.8036,5255.0
2020-03-06 11:10:00,130.07,130.46,129.55,129.67,6750.0,118.7762,119.1324,118.3014,118.411,6750.0
2020-03-06 11:15:00,129.66,129.99,129.49,129.72,6531.0,118.4018,118.7032,118.2466,118.4566,6531.0
2020-03-06 11:20:00,129.72,129.91,129.38,129.54,6542.0,118.4566,118.6301,118.1461,118.2922,6542.0
2020-03-06 11:25:00,129.4,129.83,129.21,129.32,6540.0,118.1644,118.5571,117.9909,118.0913,6540.0
2020-03-06 11:30:00,129.49,130.19,129.42,130.04,21920.0,118.2466,118.8858,118.1827,118.7488,21920.0
2020-03-06 11:35:00,130.06,130.61,129.89,130.61,6215.0,118.7671,119.2693,118.6119,119.2693,6215.0
2020-03-06 11:40:00,130.45,130.46,129.81,129.89,17289.0,119.1232,119.1324,118.5388,118.6119,17289.0
2020-03-06 11:45:00,129.94,129.97,129.52,129.65,6002.0,118.6575,118.6849,118.274,118.3927,6002.0
2020-03-06 11:50:00,129.56,129.96,129.56,129.75,6009.0,118.3105,118.6758,118.3105,118.484,6009.0
2020-03-06 11:55:00,129.87,130.0,129.69,129.8,4088.0,118.5936,118.7123,118.4292,118.5297,4088.0
2020-03-06 12:00:00,129.86,129.86,129.12,129.12,4439.0,118.5845,118.5845,117.9087,117.9087,4439.0
2020-03-06 12:05:00,129.09,129.09,128.74,128.74,4622.0,117.8813,117.8813,117.5617,117.5617,4622.0
2020-03-06 12:10:00,128.66,128.99,128.49,128.66,9102.0,117.4887,117.79,117.3334,117.4887,9102.0
2020-03-06 12:15:00,128.55,128.92,128.52,128.56,14079.0,117.3882,117.7261,117.3608,117.3973,14079.0
2020-03-06 12:20:00,128.51,128.95,128.51,128.7,4621.0,117.3517,117.7535,117.3517,117.5252,4621.0
2020-03-06 12:25:00,128.61,128.7,128.44,128.47,4687.0,117.443,117.5252,117.2878,117.3152,4687.0
2020-03-06 12:30:00,128.48,129.47,128.41,129.47,1812.0,117.3243,118.2283,117.2604,118.2283,1812.0
2020-03-06 12:35:00,129.4,129.86,129.13,129.6,5048.0,118.1644,118.5845,117.9178,118.347,5048.0
2020-03-06 12:40:00,129.53,129.79,129.46,129.65,3679.0,118.2831,118.5205,118.2192,118.3927,3679.0
2020-03-06 12:45:00,129.81,129.97,129.57,129.63,11779.0,118.5388,118.6849,118.3196,118.3744,11779.0
2020-03-06 12:50:00,129.63,129.64,129.35,129.36,5072.0,118.3744,118.3836,118.1187,118.1279,5072.0
2020-03-06 12:55:00,129.41,129.47,129.12,129.12,3012.0,118.1735,118.2283,117.9087,117.9087,3012.0
2020-03-06 13:00:00,129.12,129.4,128.97,129.27,3506.0,117.9087,118.1644,117.7717,118.0457,3506.0
2020-03-06 13:05:00,129.41,129.61,129.11,129.18,3662.0,118.1735,118.3562,117.8996,117.9635,3662.0
2020-03-06 13:10:00,129.24,129.34,128.76,128.76,3703.0,118.0183,118.1096,117.58,117.58,3703.0
2020-03-06 13:15:00,128.86,128.96,128.67,128.72,2413.0,117.6713,117.7626,117.4978,117.5434,2413.0
2020-03-06 13:20:00,128.92,129.56,128.84,129.42,6278.0,117.7261,118.3105,117.653,118.1827,6278.0
2020-03-06 13:25:00,129.43,129.43,128.84,128.84,9375.0,118.1918,118.1918,117.653,117.653,9375.0
2020-03-06 13:30:00,129.24,129.24,128.58,128.62,1983.0,118.0183,118.0183,117.4156,117.4521,1983.0
2020-03-06 13:35:00,128.7,128.81,128.36,128.81,3200.0,117.5252,117.6256,117.2147,117.6256,3200.0
2020-03-06 13:40:00,128.87,129.21,128.58,128.68,3121.0,117.6804,117.9909,117.4156,117.5069,3121.0
2020-03-06 13:45:00,128.43,128.46,128.14,128.24,3888.0,117.2786,117.306,117.0138,117.1051,3888.0
2020-03-06 13:50:00,128.14,128.26,127.72,127.72,2954.0,117.0138,117.1234,116.6303,116.6303,2954.0
2020-03-06 13:55:00,127.81,127.84,127.45,127.49,5094.0,116.7125,116.7399,116.3837,116.4202,5094.0
2020-03-06 14:00:00,127.38,127.38,127.07,127.28,3462.0,116.3198,116.3198,116.0367,116.2285,3462.0
2020-03-06 14:05:00,127.18,127.44,126.74,126.8,5581.0,116.1372,116.3746,115.7354,115.7902,5581.0
2020-03-06 14:10:00,126.74,127.13,126.72,126.87,5229.0,115.7354,116.0915,115.7171,115.8541,5229.0
2020-03-06 14:15:00,126.87,127.2,126.87,127.1,13379.0,115.8541,116.1554,115.8541,116.0641,13379.0
2020-03-06 14:20:00,127.06,127.13,126.77,126.97,5732.0,116.0276,116.0915,115.7628,115.9454,5732.0
2020-03-06 14:25:00,127.13,127.45,126.89,126.89,3769.0,116.0915,116.3837,115.8723,115.8723,3769.0
2020-03-06 14:30:00,127.02,127.04,126.29,126.29,5281.0,115.9911,116.0093,115.3244,115.3244,5281.0
2020-03-06 14:35:00,126.23,126.26,125.88,125.98,5349.0,115.2696,115.297,114.95,115.0414,5349.0
2020-03-06 14:40:00,125.95,125.99,125.5,125.58,6579.0,115.014,115.0505,114.603,114.6761,6579.0
2020-03-06 14:45:00,125.62,125.92,125.24,125.28,6791.0,114.7126,114.9866,114.3656,114.4021,6791.0
2020-03-06 14:50:00,125.22,125.3,125.02,125.15,4964.0,114.3473,114.4204,114.1647,114.2834,4964.0
2020-03-06 14:55:00,125.19,125.57,125.11,125.11,4038.0,114.32,114.667,114.2469,114.2469,4038.0
2020-03-06 15:00:00,125.13,125.13,124.49,124.6,10413.0,114.2652,114.2652,113.6807,113.7812,10413.0
2020-03-06 15:05:00,124.48,124.69,123.76,124.05,15845.0,113.6716,113.8634,113.0141,113.2789,15845.0
2020-03-06 15:10:00,123.99,124.72,123.94,124.44,18338.0,113.2241,113.8908,113.1785,113.6351,18338.0
2020-03-06 15:15:00,124.43,125.03,124.42,124.94,23480.0,113.6259,114.1738,113.6168,114.0917,23480.0
2020-03-06 15:20:00,125.05,125.2,124.53,125.12,31331.0,114.1921,114.3291,113.7173,114.256,31331.0
2020-03-06 15:25:00,125.31,125.44,124.75,124.81,12433.0,114.4295,114.5482,113.9182,113.9729,12433.0
2020-03-06 15:30:00,124.68,126.37,124.64,126.23,14175.0,113.8542,115.3975,113.8177,115.2696,14175.0
2020-03-06 15:35:00,126.19,126.65,125.02,125.04,15259.0,115.2331,115.6532,114.1647,114.183,15259.0
2020-03-06 15:40:00,125.08,126.27,124.99,126.27,21141.0,114.2195,115.3062,114.1373,115.3062,21141.0
2020-03-06 15:45:00,126.2,126.68,125.83,126.17,28905.0,115.2423,115.6806,114.9044,115.2149,28905.0
2020-03-06 15:50:00,126.1,127.06,126.0,126.8,44830.0,115.1509,116.0276,115.0596,115.7902,44830.0
2020-03-06 15:55:00,126.79,127.6,126.52,126.6,98611.0,115.781,116.5207,115.5345,115.6075,98611.0
2020-03-09 09:30:00,114.16,114.36,113.77,114.36,400.0,104.2477,104.4303,103.8915,104.4303,400.0
2020-03-09 09:35:00,114.36,114.36,114.36,114.36,0.0,104.4303,104.4303,104.4303,104.4303,0.0
2020-03-09 09:40:00,114.36,114.36,114.36,114.36,0.0,104.4303,104.4303,104.4303,104.4303,0.0
2020-03-09 09:45:00,114.36,114.36,114.36,114.36,0.0,104.4303,104.4303,104.4303,104.4303,0.0
2020-03-09 09:50:00,112.0,116.45,112.0,115.73,15014.0,102.2752,106.3388,102.2752,105.6813,15014.0
2020-03-09 09:55:00,114.05,117.81,113.14,117.8,16177.0,104.1472,107.5807,103.3162,107.5716,16177.0
2020-03-09 10:00:00,117.47,118.4,116.0,116.0,13247.0,107.2703,108.1195,105.9279,105.9279,13247.0
2020-03-09 10:05:00,116.2,117.97,116.03,117.6,11552.0,106.1105,107.7269,105.9553,107.389,11552.0
2020-03-09 10:10:00,117.61,117.77,116.86,117.02,16218.0,107.3981,107.5442,106.7132,106.8593,16218.0
2020-03-09 10:15:00,117.02,117.91,116.88,117.24,18945.0,106.8593,107.6721,106.7315,107.0602,18945.0
2020-03-09 10:20:00,117.19,117.24,116.37,116.49,11392.0,107.0146,107.0602,106.2658,106.3754,11392.0
2020-03-09 10:25:00,116.39,116.66,116.04,116.2,14068.0,106.284,106.5306,105.9644,106.1105,14068.0
2020-03-09 10:30:00,116.21,116.66,115.96,116.4,15872.0,106.1197,106.5306,105.8914,106.2932,15872.0
2020-03-09 10:35:00,116.3,116.3,115.73,115.96,8764.0,106.2019,106.2019,105.6813,105.8914,8764.0
2020-03-09 10:40:00,115.96,116.22,115.43,115.44,10205.0,105.8914,106.1288,105.4074,105.4165,10205.0
2020-03-09 10:45:00,115.41,115.43,115.0,115.14,11568.0,105.3891,105.4074,105.0147,105.1426,11568.0
2020-03-09 10:50:00,115.07,115.15,114.56,114.65,7444.0,105.0787,105.1517,104.6129,104.6951,7444.0
2020-03-09 10:55:00,114.56,114.67,114.09,114.09,12954.0,104.6129,104.7134,104.1837,104.1837,12954.0
2020-03-09 11:00:00,114.22,114.24,113.8,113.87,12813.0,104.3025,104.3207,103.9189,103.9828,12813.0
2020-03-09 11:05:00,113.95,114.2,113.71,114.02,17116.0,104.0559,104.2842,103.8367,104.1198,17116.0
2020-03-09 11:10:00,114.02,114.47,114.02,114.28,6140.0,104.1198,104.5308,104.1198,104.3572,6140.0
2020-03-09 11:15:00,114.25,114.95,114.24,114.72,6871.0,104.3299,104.9691,104.3207,104.759,6871.0
2020-03-09 11:20:00,114.68,114.68,114.16,114.25,35047.0,104.7225,104.7225,104.2477,104.3299,35047.0
2020-03-09 11:25:00,114.25,114.57,113.95,114.38,9280.0,104.3299,104.6221,104.0559,104.4486,9280.0
2020-03-09 11:30:00,114.18,114.45,113.92,114.45,7610.0,104.2659,104.5125,104.0285,104.5125,7610.0
2020-03-09 11:35:00,114.33,114.95,114.32,114.77,4023.0,104.4029,104.9691,104.3938,104.8047,4023.0
2020-03-09 11:40:00,114.72,114.81,114.53,114.67,7135.0,104.759,104.8412,104.5855,104.7134,7135.0
2020-03-09 11:45:00,114.91,114.98,114.65,114.97,4633.0,104.9325,104.9965,104.6951,104.9873,4633.0
2020-03-09 11:50:00,114.94,115.3,114.92,115.12,8238.0,104.9599,105.2887,104.9417,105.1243,8238.0
2020-03-09 11:55:00,115.13,115.22,114.79,114.92,13012.0,105.1334,105.2156,104.823,104.9417,13012.0
2020-03-09 12:00:00,114.87,114.97,114.27,114.29,5209.0,104.896,104.9873,104.3481,104.3664,5209.0
2020-03-09 12:05:00,114.29,115.1,114.29,114.91,6124.0,104.3664,105.106,104.3664,104.9325,6124.0
2020-03-09 12:10:00,114.95,115.11,114.51,114.51,3679.0,104.9691,105.1152,104.5673,104.5673,3679.0
2020-03-09 12:15:00,114.55,114.69,114.05,114.24,12193.0,104.6038,104.7316,104.1472,104.3207,12193.0
2020-03-09 12:20:00,114.13,114.2,113.63,113.73,5562.0,104.2203,104.2842,103.7637,103.855,5562.0
2020-03-09 12:25:00,113.69,113.73,113.4,113.46,14610.0,103.8185,103.855,103.5537,103.6084,14610.0
2020-03-09 12:30:00,113.4,113.49,112.99,113.01,36945.0,103.5537,103.6358,103.1793,103.1975,36945.0
2020-03-09 12:35:00,112.92,113.15,112.73,112.92,11362.0,103.1153,103.3254,102.9418,103.1153,11362.0
2020-03-09 12:40:00,112.9,113.1,112.25,112.35,6217.0,103.0971,103.2797,102.5035,102.5948,6217.0
2020-03-09 12:45:00,112.39,112.52,111.8,111.88,13184.0,102.6314,102.7501,102.0926,102.1656,13184.0
2020-03-09 12:50:00,111.86,112.01,111.79,111.92,7590.0,102.1474,102.2843,102.0835,102.2022,7590.0
2020-03-09 12:55:00,112.0,112.15,111.78,112.05,7304.0,102.2752,102.4122,102.0743,102.3209,7304.0
2020-03-09 13:00:00,111.93,112.41,111.74,111.95,5970.0,102.2113,102.6496,102.0378,102.2296,5970.0
2020-03-09 13:05:00,111.89,112.13,111.74,112.11,5678.0,102.1748,102.3939,102.0378,102.3757,5678.0
2020-03-09 13:10:00,111.77,112.33,111.76,112.21,9936.0,102.0652,102.5766,102.0561,102.467,9936.0
2020-03-09 13:15:00,112.15,112.32,111.9,111.94,2150.0,102.4122,102.5674,102.1839,102.2204,2150.0
2020-03-09 13:20:00,111.87,111.95,111.63,111.75,5702.0,102.1565,102.2296,101.9373,102.0469,5702.0
2020-03-09 13:25:00,111.71,111.71,111.19,111.35,8216.0,102.0104,102.0104,101.5355,101.6817,8216.0
2020-03-09 13:30:00,111.33,111.33,110.65,110.65,5871.0,101.6634,101.6634,101.0424,101.0424,5871.0
2020-03-09 13:35:00,110.66,110.8,110.24,110.24,7257.0,101.0516,101.1794,100.668,100.668,7257.0
2020-03-09 13:40:00,110.3,110.37,109.8,109.99,10191.0,100.7228,100.7867,100.2662,100.4397,10191.0
2020-03-09 13:45:00,110.08,110.25,109.97,110.03,4233.0,100.5219,100.6772,100.4215,100.4763,4233.0
2020-03-09 13:50:00,109.96,109.96,109.65,109.69,4258.0,100.4123,100.4123,100.1293,100.1658,4258.0
2020-03-09 13:55:00,109.62,109.97,109.58,109.63,7521.0,100.1019,100.4215,100.0653,100.111,7521.0
2020-03-09 14:00:00,109.66,109.79,109.16,109.26,8908.0,100.1384,100.2571,99.6818,99.7731,8908.0
2020-03-09 14:05:00,109.27,109.35,108.94,109.02,11044.0,99.7823,99.8553,99.4809,99.554,11044.0
2020-03-09 14:10:00,108.93,109.21,108.92,109.04,5504.0,99.4718,99.7275,99.4626,99.5722,5504.0
2020-03-09 14:15:00,109.25,109.85,109.25,109.34,10892.0,99.764,100.3119,99.764,99.8462,10892.0
2020-03-09 14:20:00,109.47,109.67,109.32,109.42,5483.0,99.9649,100.1475,99.8279,99.9192,5483.0
2020-03-09 14:25:00,109.24,109.3,108.68,108.68,4679.0,99.7549,99.8097,99.2435,99.2435,4679.0
2020-03-09 14:30:00,108.55,108.64,108.23,108.33,7109.0,99.1248,99.207,98.8326,98.9239,7109.0
2020-03-09 14:35:00,108.34,108.62,108.03,108.54,5633.0,98.933,99.1887,98.6499,99.1156,5633.0
2020-03-09 14:40:00,108.58,108.65,107.63,107.83,7724.0,99.1522,99.2161,98.2847,98.4673,7724.0
2020-03-09 14:45:00,107.68,108.41,107.68,107.92,8984.0,98.3303,98.9969,98.3303,98.5495,8984.0
2020-03-09 14:50:00,107.93,108.88,107.93,108.84,7023.0,98.5586,99.4261,98.5586,99.3896,7023.0
2020-03-09 14:55:00,108.89,109.4,108.86,108.98,6462.0,99.4353,99.901,99.4079,99.5174,6462.0
2020-03-09 15:00:00,108.98,109.67,108.48,109.51,10607.0,99.5174,100.1475,99.0609,100.0014,10607.0
2020-03-09 15:05:00,109.55,109.75,109.26,109.45,14271.0,100.0379,100.2206,99.7731,99.9466,14271.0
2020-03-09 15:10:00,109.45,109.46,108.89,108.9,10280.0,99.9466,99.9558,99.4353,99.4444,10280.0
2020-03-09 15:15:00,108.8,109.75,108.79,109.42,8476.0,99.3531,100.2206,99.3439,99.9192,8476.0
2020-03-09 15:20:00,109.27,110.14,109.13,110.08,12142.0,99.7823,100.5767,99.6544,100.5219,12142.0
2020-03-09 15:25:00,110.09,110.55,109.98,110.08,16207.0,100.5311,100.9511,100.4306,100.5219,16207.0
2020-03-09 15:30:00,110.1,110.22,109.74,109.93,18216.0,100.5402,100.6498,100.2114,100.385,18216.0
2020-03-09 15:35:00,110.03,110.99,110.03,110.8,18430.0,100.4763,101.3529,100.4763,101.1794,18430.0
2020-03-09 15:40:00,110.8,111.06,110.74,110.94,15855.0,101.1794,101.4168,101.1246,101.3073,15855.0
2020-03-09 15:45:00,110.87,111.16,110.44,111.12,16297.0,101.2433,101.5082,100.8507,101.4716,16297.0
2020-03-09 15:50:00,111.06,111.06,110.17,110.55,42833.0,101.4168,101.4168,100.6041,100.9511,42833.0
2020-03-09 15:55:00,110.52,110.52,109.1,109.12,59022.0,100.9237,100.9237,99.627,99.6453,59022.0
2020-03-10 09:30:00,114.85,116.73,114.85,115.83,29346.0,104.8778,106.5945,104.8778,105.7727,29346.0
2020-03-10 09:35:00,116.06,116.08,114.02,114.15,31265.0,105.9827,106.001,104.1198,104.2385,31265.0
2020-03-10 09:40:00,114.11,114.11,113.0,113.01,26899.0,104.202,104.202,103.1884,103.1975,26899.0
2020-03-10 09:45:00,113.15,113.15,111.74,112.54,12658.0,103.3254,103.3254,102.0378,102.7683,12658.0
2020-03-10 09:50:00,112.4,113.2,112.22,113.1,13611.0,102.6405,103.371,102.4761,103.2797,13611.0
2020-03-10 09:55:00,113.26,114.28,113.23,113.73,13027.0,103.4258,104.3572,103.3984,103.855,13027.0
2020-03-10 10:00:00,113.73,115.02,113.47,114.9,11450.0,103.855,105.033,103.6176,104.9234,11450.0
2020-03-10 10:05:00,114.65,115.87,114.6,115.73,13591.0,104.6951,105.8092,104.6495,105.6813,13591.0
2020-03-10 10:10:00,115.89,115.97,115.06,115.31,15515.0,105.8275,105.9005,105.0695,105.2978,15515.0
2020-03-10 10:15:00,115.37,115.37,114.93,115.28,20958.0,105.3526,105.3526,104.9508,105.2704,20958.0
2020-03-10 10:20:00,115.31,116.2,115.3,116.0,11249.0,105.2978,106.1105,105.2887,105.9279,11249.0
2020-03-10 10:25:00,115.99,115.99,115.85,115.89,8938.0,105.9188,105.9188,105.7909,105.8275,8938.0
2020-03-10 10:30:00,115.94,116.0,115.56,115.74,39293.0,105.8731,105.9279,105.5261,105.6905,39293.0
2020-03-10 10:35:00,115.69,115.84,115.64,115.79,18439.0,105.6448,105.7818,105.5992,105.7361,18439.0
2020-03-10 10:40:00,115.74,115.8,115.03,115.2,10847.0,105.6905,105.7453,105.0421,105.1974,10847.0
2020-03-10 10:45:00,115.28,115.28,114.85,114.86,9837.0,105.2704,105.2704,104.8778,104.8869,9837.0
2020-03-10 10:50:00,114.69,114.81,114.54,114.55,9760.0,104.7316,104.8412,104.5947,104.6038,9760.0
2020-03-10 10:55:00,114.56,114.78,114.23,114.25,13341.0,104.6129,104.8138,104.3116,104.3299,13341.0
2020-03-10 11:00:00,114.35,114.35,114.06,114.06,17588.0,104.4212,104.4212,104.1564,104.1564,17588.0
2020-03-10 11:05:00,114.02,114.2,113.75,113.76,8418.0,104.1198,104.2842,103.8733,103.8824,8418.0
2020-03-10 11:10:00,113.77,113.81,112.89,112.95,5383.0,103.8915,103.9281,103.0879,103.1427,5383.0
2020-03-10 11:15:00,112.84,112.88,112.39,112.39,5405.0,103.0423,103.0788,102.6314,102.6314,5405.0
2020-03-10 11:20:00,112.29,112.31,111.6,111.62,6659.0,102.54,102.5583,101.9099,101.9282,6659.0
2020-03-10 11:25:00,111.61,111.74,111.23,111.23,21999.0,101.9191,102.0378,101.5721,101.5721,21999.0
2020-03-10 11:30:00,111.31,111.36,111.05,111.08,6134.0,101.6451,101.6908,101.4077,101.4351,6134.0
2020-03-10 11:35:00,110.9,111.08,110.63,111.08,7366.0,101.2707,101.4351,101.0242,101.4351,7366.0
2020-03-10 11:40:00,110.97,111.57,110.7,111.57,9353.0,101.3347,101.8826,101.0881,101.8826,9353.0
2020-03-10 11:45:00,111.73,112.34,111.6,112.14,2436.0,102.0287,102.5857,101.9099,102.4031,2436.0
2020-03-10 11:50:00,112.14,112.14,111.05,111.18,24951.0,102.4031,102.4031,101.4077,101.5264,24951.0
2020-03-10 11:55:00,111.13,111.32,110.74,111.09,33643.0,101.4808,101.6543,101.1246,101.4442,33643.0
2020-03-10 12:00:00,111.02,112.18,111.02,111.98,22763.0,101.3803,102.4396,101.3803,102.257,22763.0
2020-03-10 12:05:00,112.0,112.06,111.74,111.87,8076.0,102.2752,102.33,102.0378,102.1565,8076.0
2020-03-10 12:10:00,111.82,112.58,111.81,112.34,16932.0,102.1108,102.8049,102.1017,102.5857,16932.0
2020-03-10 12:15:00,112.34,112.34,111.95,112.17,10696.0,102.5857,102.5857,102.2296,102.4305,10696.0
2020-03-10 12:20:00,112.16,112.21,111.87,112.09,12173.0,102.4213,102.467,102.1565,102.3574,12173.0
2020-03-10 12:25:00,112.24,112.24,111.31,111.39,19717.0,102.4944,102.4944,101.6451,101.7182,19717.0
2020-03-10 12:30:00,111.33,111.38,110.55,110.74,11383.0,101.6634,101.7091,100.9511,101.1246,11383.0
2020-03-10 12:35:00,110.65,111.09,110.5,111.06,5418.0,101.0424,101.4442,100.9055,101.4168,5418.0
2020-03-10 12:40:00,111.05,111.47,110.65,111.47,12013.0,101.4077,101.7912,101.0424,101.7912,12013.0
2020-03-10 12:45:00,111.48,111.66,110.8,110.9,9387.0,101.8004,101.9647,101.1794,101.2707,9387.0
2020-03-10 12:50:00,110.96,111.37,110.68,111.37,6881.0,101.3255,101.6999,101.0698,101.6999,6881.0
2020-03-10 12:55:00,111.34,111.71,111.33,111.69,6657.0,101.6725,102.0104,101.6634,101.9921,6657.0
2020-03-10 13:00:00,111.58,111.64,111.0,111.16,6080.0,101.8917,101.9465,101.362,101.5082,6080.0
2020-03-10 13:05:00,111.09,111.78,110.95,111.78,2984.0,101.4442,102.0743,101.3164,102.0743,2984.0
2020-03-10 13:10:00,111.82,112.26,111.7,112.21,12717.0,102.1108,102.5126,102.0013,102.467,12717.0
2020-03-10 13:15:00,112.16,112.37,111.96,112.37,14862.0,102.4213,102.6131,102.2387,102.6131,14862.0
2020-03-10 13:20:00,112.36,112.56,112.25,112.52,17321.0,102.604,102.7866,102.5035,102.7501,17321.0
2020-03-10 13:25:00,112.38,112.72,112.25,112.72,7956.0,102.6222,102.9327,102.5035,102.9327,7956.0
2020-03-10 13:30:00,112.61,113.1,112.12,113.06,23692.0,102.8323,103.2797,102.3848,103.2432,23692.0
2020-03-10 13:35:00,113.07,113.23,112.79,112.94,6111.0,103.2523,103.3984,102.9966,103.1336,6111.0
2020-03-10 13:40:00,113.06,113.13,112.62,112.83,5013.0,103.2432,103.3071,102.8414,103.0331,5013.0
2020-03-10 13:45:00,112.88,112.88,111.67,111.87,4750.0,103.0788,103.0788,101.9739,102.1565,4750.0
2020-03-10 13:50:00,111.67,111.99,111.55,111.56,7522.0,101.9739,102.2661,101.8643,101.8734,7522.0
2020-03-10 13:55:00,111.65,111.74,111.33,111.47,6658.0,101.9556,102.0378,101.6634,101.7912,6658.0
2020-03-10 14:00:00,111.12,111.44,110.98,111.37,6893.0,101.4716,101.7638,101.3438,101.6999,6893.0
2020-03-10 14:05:00,111.37,111.86,111.12,111.7,4930.0,101.6999,102.1474,101.4716,102.0013,4930.0
2020-03-10 14:10:00,111.66,112.37,111.57,112.37,4952.0,101.9647,102.6131,101.8826,102.6131,4952.0
2020-03-10 14:15:00,112.37,112.84,112.37,112.84,4743.0,102.6131,103.0423,102.6131,103.0423,4743.0
2020-03-10 14:20:00,112.82,113.19,112.55,112.55,9557.0,103.024,103.3619,102.7775,102.7775,9557.0
2020-03-10 14:25:00,112.32,113.02,112.29,112.99,7904.0,102.5674,103.2067,102.54,103.1793,7904.0
2020-03-10 14:30:00,113.11,113.79,112.78,113.73,6796.0,103.2888,103.9098,102.9875,103.855,6796.0
2020-03-10 14:35:00,113.8,114.46,113.75,114.46,12065.0,103.9189,104.5216,103.8733,104.5216,12065.0
2020-03-10 14:40:00,114.42,115.76,114.42,115.76,12322.0,104.4851,105.7087,104.4851,105.7087,12322.0
2020-03-10 14:45:00,115.77,116.96,115.66,116.96,10682.0,105.7179,106.8045,105.6174,106.8045,10682.0
2020-03-10 14:50:00,116.83,116.87,116.38,116.62,15137.0,106.6858,106.7224,106.2749,106.4941,15137.0
2020-03-10 14:55:00,116.72,117.13,116.23,116.4,11968.0,106.5854,106.9598,106.1379,106.2932,11968.0
2020-03-10 15:00:00,116.62,117.51,116.22,117.5,18925.0,106.4941,107.3068,106.1288,107.2977,18925.0
2020-03-10 15:05:00,117.52,117.86,117.4,117.42,19881.0,107.3159,107.6264,107.2063,107.2246,19881.0
2020-03-10 15:10:00,117.47,117.87,117.36,117.87,9335.0,107.2703,107.6355,107.1698,107.6355,9335.0
2020-03-10 15:15:00,117.8,119.02,117.48,118.97,16324.0,107.5716,108.6857,107.2794,108.64,16324.0
2020-03-10 15:20:00,118.88,119.54,118.59,119.42,34707.0,108.5578,109.1605,108.293,109.051,34707.0
2020-03-10 15:25:00,119.29,119.37,117.98,117.98,24249.0,108.9322,109.0053,107.736,107.736,24249.0
2020-03-10 15:30:00,117.98,118.16,117.24,117.33,25952.0,107.736,107.9004,107.0602,107.1424,25952.0
2020-03-10 15:35:00,117.25,118.22,117.16,118.05,24121.0,107.0694,107.9551,106.9872,107.7999,24121.0
2020-03-10 15:40:00,118.09,118.52,117.63,117.63,29652.0,107.8364,108.2291,107.4164,107.4164,29652.0
2020-03-10 15:45:00,117.64,118.53,117.63,118.44,21786.0,107.4255,108.2382,107.4164,108.156,21786.0
2020-03-10 15:50:00,118.4,119.27,118.37,119.14,46431.0,108.1195,108.914,108.0921,108.7953,46431.0
2020-03-10 15:55:00,119.15,119.31,118.67,119.26,55119.0,108.8044,108.9505,108.3661,108.9048,55119.0
2020-03-11 09:30:00,114.78,115.46,113.61,115.0,36958.0,104.8138,105.4348,103.7454,105.0147,36958.0
2020-03-11 09:35:00,114.71,116.06,114.1,114.1,8882.0,104.7499,105.9827,104.1929,104.1929,8882.0
2020-03-11 09:40:00,114.1,115.54,113.77,114.13,16074.0,104.1929,105.5078,103.8915,104.2203,16074.0
2020-03-11 09:45:00,114.15,114.54,113.37,114.02,12450.0,104.2385,104.5947,103.5263,104.1198,12450.0
2020-03-11 09:50:00,113.77,113.79,112.81,113.42,16543.0,103.8915,103.9098,103.0149,103.5719,16543.0
2020-03-11 09:55:00,113.44,113.79,112.6,113.19,43246.0,103.5902,103.9098,102.8231,103.3619,43246.0
2020-03-11 10:00:00,113.28,113.73,112.7,113.18,45790.0,103.4441,103.855,102.9144,103.3528,45790.0
2020-03-11 10:05:00,113.33,113.98,112.92,113.87,20591.0,103.4897,104.0833,103.1153,103.9828,20591.0
2020-03-11 10:10:00,113.82,114.12,112.98,112.98,15159.0,103.9372,104.2111,103.1701,103.1701,15159.0
2020-03-11 10:15:00,112.85,113.34,112.68,112.84,11027.0,103.0514,103.4989,102.8962,103.0423,11027.0
2020-03-11 10:20:00,112.89,113.04,112.1,112.1,8441.0,103.0879,103.2249,102.3665,102.3665,8441.0
2020-03-11 10:25:00,112.18,112.68,111.72,111.95,6468.0,102.4396,102.8962,102.0195,102.2296,6468.0
2020-03-11 10:30:00,111.8,112.5,111.63,112.48,4295.0,102.0926,102.7318,101.9373,102.7135,4295.0
2020-03-11 10:35:00,112.55,112.55,112.04,112.4,6010.0,102.7775,102.7775,102.3117,102.6405,6010.0
2020-03-11 10:40:00,112.71,112.78,112.01,112.14,4508.0,102.9236,102.9875,102.2843,102.4031,4508.0
2020-03-11 10:45:00,112.01,113.05,112.01,112.31,16827.0,102.2843,103.234,102.2843,102.5583,16827.0
2020-03-11 10:50:00,112.19,112.66,111.98,111.98,5290.0,102.4487,102.8779,102.257,102.257,5290.0
2020-03-11 10:55:00,112.01,112.58,111.57,112.46,10174.0,102.2843,102.8049,101.8826,102.6953,10174.0
2020-03-11 11:00:00,112.4,112.72,111.84,111.84,13767.0,102.6405,102.9327,102.1291,102.1291,13767.0
2020-03-11 11:05:00,112.07,112.31,111.51,112.27,5015.0,102.3391,102.5583,101.8278,102.5218,5015.0
2020-03-11 11:10:00,112.15,112.46,111.84,112.32,5495.0,102.4122,102.6953,102.1291,102.5674,5495.0
2020-03-11 11:15:00,112.18,112.18,110.84,110.84,3174.0,102.4396,102.4396,101.2159,101.2159,3174.0
2020-03-11 11:20:00,111.05,111.23,110.61,110.61,5835.0,101.4077,101.5721,101.0059,101.0059,5835.0
2020-03-11 11:25:00,110.57,111.22,110.55,111.22,8506.0,100.9694,101.5629,100.9511,101.5629,8506.0
2020-03-11 11:30:00,111.13,111.52,110.67,111.4,10073.0,101.4808,101.8369,101.0607,101.7273,10073.0
2020-03-11 11:35:00,111.31,112.03,111.04,111.86,4984.0,101.6451,102.3026,101.3986,102.1474,4984.0
2020-03-11 11:40:00,111.88,112.09,111.49,111.96,6501.0,102.1656,102.3574,101.8095,102.2387,6501.0
2020-03-11 11:45:00,111.9,112.25,111.29,112.25,6020.0,102.1839,102.5035,101.6269,102.5035,6020.0
2020-03-11 11:50:00,112.49,112.49,111.67,112.06,3522.0,102.7227,102.7227,101.9739,102.33,3522.0
2020-03-11 11:55:00,111.97,112.75,111.86,112.43,3656.0,102.2478,102.9601,102.1474,102.6679,3656.0
2020-03-11 12:00:00,112.39,113.16,112.03,113.07,8137.0,102.6314,103.3345,102.3026,103.2523,8137.0
2020-03-11 12:05:00,113.08,113.5,112.69,113.41,5473.0,103.2614,103.645,102.9053,103.5628,5473.0
2020-03-11 12:10:00,113.62,114.05,113.31,114.05,5801.0,103.7546,104.1472,103.4715,104.1472,5801.0
2020-03-11 12:15:00,114.01,115.42,114.0,115.09,7515.0,104.1107,105.3983,104.1016,105.0969,7515.0
2020-03-11 12:20:00,115.09,115.4,114.35,114.35,12704.0,105.0969,105.38,104.4212,104.4212,12704.0
2020-03-11 12:25:00,114.37,114.4,113.48,113.48,15688.0,104.4394,104.4668,103.6267,103.6267,15688.0
2020-03-11 12:30:00,113.72,113.72,112.76,113.04,12587.0,103.8459,103.8459,102.9692,103.2249,12587.0
2020-03-11 12:35:00,112.96,113.3,112.47,112.51,19525.0,103.1519,103.4623,102.7044,102.7409,19525.0
2020-03-11 12:40:00,112.53,112.68,111.94,112.14,8100.0,102.7592,102.8962,102.2204,102.4031,8100.0
2020-03-11 12:45:00,112.22,112.41,111.68,112.3,8561.0,102.4761,102.6496,101.983,102.5492,8561.0
2020-03-11 12:50:00,112.15,112.55,111.94,112.23,4255.0,102.4122,102.7775,102.2204,102.4852,4255.0
2020-03-11 12:55:00,112.17,112.22,111.5,111.78,9705.0,102.4305,102.4761,101.8186,102.0743,9705.0
2020-03-11 13:00:00,111.78,111.78,110.91,110.95,28295.0,102.0743,102.0743,101.2799,101.3164,28295.0
2020-03-11 13:05:00,111.03,111.39,110.89,111.02,10203.0,101.3894,101.7182,101.2616,101.3803,10203.0
2020-03-11 13:10:00,111.24,111.47,110.8,110.8,6161.0,101.5812,101.7912,101.1794,101.1794,6161.0
2020-03-11 13:15:00,110.71,111.23,110.71,110.96,3865.0,101.0972,101.5721,101.0972,101.3255,3865.0
2020-03-11 13:20:00,111.11,111.3,110.71,110.77,3692.0,101.4625,101.636,101.0972,101.152,3692.0
2020-03-11 13:25:00,110.93,111.61,110.93,111.57,4219.0,101.2981,101.9191,101.2981,101.8826,4219.0
2020-03-11 13:30:00,111.6,111.74,111.04,111.27,6192.0,101.9099,102.0378,101.3986,101.6086,6192.0
2020-03-11 13:35:00,111.21,111.31,110.78,110.84,5214.0,101.5538,101.6451,101.1611,101.2159,5214.0
2020-03-11 13:40:00,110.73,110.77,110.06,110.27,10670.0,101.1155,101.152,100.5037,100.6954,10670.0
2020-03-11 13:45:00,110.06,110.92,110.0,110.68,15712.0,100.5037,101.289,100.4489,101.0698,15712.0
2020-03-11 13:50:00,110.42,110.48,110.06,110.32,6553.0,100.8324,100.8872,100.5037,100.7411,6553.0
2020-03-11 13:55:00,110.5,110.85,110.41,110.6,4509.0,100.9055,101.2251,100.8233,100.9968,4509.0
2020-03-11 14:00:00,110.6,110.83,110.03,110.1,5975.0,100.9968,101.2068,100.4763,100.5402,5975.0
2020-03-11 14:05:00,110.21,110.6,109.9,110.03,6093.0,100.6406,100.9968,100.3576,100.4763,6093.0
2020-03-11 14:10:00,110.02,110.39,110.02,110.12,4398.0,100.4671,100.805,100.4671,100.5585,4398.0
2020-03-11 14:15:00,110.16,110.43,109.91,110.01,44050.0,100.595,100.8415,100.3667,100.458,44050.0
2020-03-11 14:20:00,110.07,110.23,109.63,109.84,7128.0,100.5128,100.6589,100.111,100.3028,7128.0
2020-03-11 14:25:00,109.78,110.15,109.73,109.93,4277.0,100.248,100.5858,100.2023,100.385,4277.0
2020-03-11 14:30:00,110.01,110.6,109.84,109.97,6067.0,100.458,100.9968,100.3028,100.4215,6067.0
2020-03-11 14:35:00,110.07,110.27,109.64,110.2,6020.0,100.5128,100.6954,100.1201,100.6315,6020.0
2020-03-11 14:40:00,110.98,110.98,109.92,110.05,11539.0,101.3438,101.3438,100.3758,100.4945,11539.0
2020-03-11 14:45:00,110.16,110.66,110.12,110.21,6397.0,100.595,101.0516,100.5585,100.6406,6397.0
2020-03-11 14:50:00,110.33,110.61,109.93,110.11,6337.0,100.7502,101.0059,100.385,100.5493,6337.0
2020-03-11 14:55:00,110.25,110.62,110.11,110.11,8000.0,100.6772,101.015,100.5493,100.5493,8000.0
2020-03-11 15:00:00,110.11,110.41,109.45,109.51,10836.0,100.5493,100.8233,99.9466,100.0014,10836.0
2020-03-11 15:05:00,109.47,109.5,108.88,108.91,19923.0,99.9649,99.9923,99.4261,99.4535,19923.0
2020-03-11 15:10:00,108.95,109.57,108.62,108.77,15655.0,99.49,100.0562,99.1887,99.3257,15655.0
2020-03-11 15:15:00,108.7,109.63,108.7,108.93,13279.0,99.2618,100.111,99.2618,99.4718,13279.0
2020-03-11 15:20:00,108.98,109.02,108.42,108.72,14407.0,99.5174,99.554,99.0061,99.28,14407.0
2020-03-11 15:25:00,108.74,109.56,108.71,109.4,18280.0,99.2983,100.0471,99.2709,99.901,18280.0
2020-03-11 15:30:00,109.41,110.81,109.27,110.69,19106.0,99.9101,101.1885,99.7823,101.079,19106.0
2020-03-11 15:35:00,110.66,111.58,110.42,111.25,16943.0,101.0516,101.8917,100.8324,101.5903,16943.0
2020-03-11 15:40:00,111.27,111.64,110.39,110.61,20384.0,101.6086,101.9465,100.805,101.0059,20384.0
2020-03-11 15:45:00,110.74,111.17,110.25,110.88,21377.0,101.1246,101.5173,100.6772,101.2525,21377.0
2020-03-11 15:50:00,110.53,111.41,109.63,110.74,37843.0,100.9329,101.7364,100.111,101.1246,37843.0
2020-03-11 15:55:00,110.69,111.5,110.58,110.77,67528.0,101.079,101.8186,100.9785,101.152,67528.0
2020-03-12 09:30:00,101.18,101.58,100.2,101.07,4771.0,92.3947,92.76,91.4998,92.2943,4771.0
2020-03-12 09:35:00,100.27,100.27,99.46,99.48,6100.0,91.5637,91.5637,90.824,90.8423,6100.0
2020-03-12 09:40:00,99.48,99.48,99.48,99.48,0.0,90.8423,90.8423,90.8423,90.8423,0.0
2020-03-12 09:45:00,99.48,99.48,99.48,99.48,0.0,90.8423,90.8423,90.8423,90.8423,0.0
2020-03-12 09:50:00,99.48,99.48,99.48,99.48,0.0,90.8423,90.8423,90.8423,90.8423,0.0
2020-03-12 09:55:00,93.09,97.74,93.06,94.49,68309.0,85.0071,89.2534,84.9797,86.2856,68309.0
2020-03-12 10:00:00,94.79,94.82,92.02,92.75,78753.0,86.5595,86.5869,84.03,84.6967,78753.0
2020-03-12 10:05:00,93.0,93.54,92.54,93.05,45033.0,84.925,85.4181,84.5049,84.9706,45033.0
2020-03-12 10:10:00,93.18,94.23,92.49,93.7,27832.0,85.0893,86.0482,84.4592,85.5642,27832.0
2020-03-12 10:15:00,94.07,94.87,93.76,94.27,28165.0,85.9021,86.6326,85.619,86.0847,28165.0
2020-03-12 10:20:00,94.37,95.0,93.92,95.0,17364.0,86.176,86.7513,85.7651,86.7513,17364.0
2020-03-12 10:25:00,94.75,95.66,94.75,95.31,9044.0,86.523,87.354,86.523,87.0344,9044.0
2020-03-12 10:30:00,95.19,96.75,94.88,96.7,16379.0,86.9248,88.3494,86.6417,88.3037,16379.0
2020-03-12 10:35:00,96.67,97.47,96.19,97.4,17716.0,88.2763,89.0068,87.838,88.9429,17716.0
2020-03-12 10:40:00,97.28,97.66,96.38,97.09,21335.0,88.8333,89.1803,88.0115,88.6598,21335.0
2020-03-12 10:45:00,97.1,98.41,96.97,98.36,13233.0,88.669,89.8652,88.5502,89.8196,13233.0
2020-03-12 10:50:00,98.41,99.6,98.22,99.6,11046.0,89.8652,90.9519,89.6917,90.9519,11046.0
2020-03-12 10:55:00,99.38,99.61,99.02,99.33,22630.0,90.751,90.961,90.4223,90.7053,22630.0
2020-03-12 11:00:00,99.06,99.33,98.18,98.25,46195.0,90.4588,90.7053,89.6552,89.7191,46195.0
2020-03-12 11:05:00,98.25,98.29,97.66,97.81,34909.0,89.7191,89.7556,89.1803,89.3173,34909.0
2020-03-12 11:10:00,97.78,97.82,97.28,97.28,23832.0,89.2899,89.3264,88.8333,88.8333,23832.0
2020-03-12 11:15:00,97.18,97.84,96.74,96.94,10799.0,88.742,89.3447,88.3402,88.5229,10799.0
2020-03-12 11:20:00,96.9,97.37,96.82,97.23,10320.0,88.4863,88.9155,88.4133,88.7877,10320.0
2020-03-12 11:25:00,97.2,97.22,96.74,97.18,37028.0,88.7603,88.7785,88.3402,88.742,37028.0
2020-03-12 11:30:00,97.22,97.79,96.98,96.98,14233.0,88.7785,89.299,88.5594,88.5594,14233.0
2020-03-12 11:35:00,97.15,97.46,96.77,97.0,11618.0,88.7146,88.9977,88.3676,88.5776,11618.0
2020-03-12 11:40:00,96.97,97.24,96.89,97.1,8661.0,88.5502,88.7968,88.4772,88.669,8661.0
2020-03-12 11:45:00,97.03,97.03,96.48,96.61,10009.0,88.605,88.605,88.1028,88.2215,10009.0
2020-03-12 11:50:00,96.59,96.62,95.94,95.95,9843.0,88.2032,88.2306,87.6097,87.6188,9843.0
2020-03-12 11:55:00,96.28,96.47,96.01,96.09,11483.0,87.9202,88.0937,87.6736,87.7467,11483.0
2020-03-12 12:00:00,96.08,96.27,95.85,95.9,12570.0,87.7375,87.911,87.5275,87.5732,12570.0
2020-03-12 12:05:00,95.9,96.24,95.9,96.12,8185.0,87.5732,87.8836,87.5732,87.7741,8185.0
2020-03-12 12:10:00,96.2,96.45,95.97,96.26,19880.0,87.8471,88.0754,87.6371,87.9019,19880.0
2020-03-12 12:15:00,96.29,96.77,96.16,96.25,7513.0,87.9293,88.3676,87.8106,87.8928,7513.0
2020-03-12 12:20:00,96.34,97.36,96.34,97.36,8799.0,87.975,88.9064,87.975,88.9064,8799.0
2020-03-12 12:25:00,97.25,97.63,97.13,97.45,7576.0,88.8059,89.1529,88.6964,88.9886,7576.0
2020-03-12 12:30:00,97.35,97.45,96.57,96.63,7478.0,88.8973,88.9886,88.185,88.2398,7478.0
2020-03-12 12:35:00,96.71,96.87,96.55,96.61,5867.0,88.3128,88.4589,88.1667,88.2215,5867.0
2020-03-12 12:40:00,96.53,96.6,96.25,96.37,6788.0,88.1485,88.2124,87.8928,88.0023,6788.0
2020-03-12 12:45:00,96.41,96.59,96.33,96.4,35115.0,88.0389,88.2032,87.9658,88.0297,35115.0
2020-03-12 12:50:00,96.34,98.97,96.34,98.75,9691.0,87.975,90.3766,87.975,90.1757,9691.0
2020-03-12 12:55:00,98.61,101.55,98.61,101.36,17926.0,90.0478,92.7326,90.0478,92.5591,17926.0
2020-03-12 13:00:00,101.18,103.81,100.03,103.81,10929.0,92.3947,94.7963,91.3446,94.7963,10929.0
2020-03-12 13:05:00,103.39,104.68,103.38,104.09,12813.0,94.4128,95.5908,94.4037,95.052,12813.0
2020-03-12 13:10:00,104.36,104.51,101.35,101.35,9739.0,95.2986,95.4356,92.5499,92.5499,9739.0
2020-03-12 13:15:00,101.33,101.48,100.67,100.9,9152.0,92.5317,92.6687,91.929,92.139,9152.0
2020-03-12 13:20:00,100.81,100.86,100.35,100.44,12573.0,92.0568,92.1025,91.6368,91.719,12573.0
2020-03-12 13:25:00,100.3,100.46,99.93,100.2,8561.0,91.5911,91.7372,91.2532,91.4998,8561.0
2020-03-12 13:30:00,100.24,100.38,99.45,99.52,9764.0,91.5363,91.6642,90.8149,90.8788,9764.0
2020-03-12 13:35:00,99.39,99.57,97.84,98.04,9063.0,90.7601,90.9245,89.3447,89.5273,9063.0
2020-03-12 13:40:00,97.75,97.96,97.41,97.81,10678.0,89.2625,89.4543,88.952,89.3173,10678.0
2020-03-12 13:45:00,97.81,98.27,97.62,98.23,10865.0,89.3173,89.7374,89.1438,89.7008,10865.0
2020-03-12 13:50:00,98.04,98.5,97.61,97.82,12120.0,89.5273,89.9474,89.1347,89.3264,12120.0
2020-03-12 13:55:00,97.86,98.26,97.76,98.26,9592.0,89.363,89.7282,89.2717,89.7282,9592.0
2020-03-12 14:00:00,98.26,98.57,97.72,98.38,11574.0,89.7282,90.0113,89.2351,89.8378,11574.0
2020-03-12 14:05:00,98.36,98.44,98.02,98.24,10806.0,89.8196,89.8926,89.5091,89.71,10806.0
2020-03-12 14:10:00,98.28,98.53,97.08,97.37,8555.0,89.7465,89.9748,88.6507,88.9155,8555.0
2020-03-12 14:15:00,97.25,97.33,96.59,96.64,13048.0,88.8059,88.879,88.2032,88.2489,13048.0
2020-03-12 14:20:00,96.64,96.85,96.41,96.73,8563.0,88.2489,88.4407,88.0389,88.3311,8563.0
2020-03-12 14:25:00,96.65,97.58,96.65,97.02,14594.0,88.258,89.1073,88.258,88.5959,14594.0
2020-03-12 14:30:00,96.83,96.92,96.43,96.58,6115.0,88.4224,88.5046,88.0571,88.1941,6115.0
2020-03-12 14:35:00,96.67,96.67,96.02,96.1,7474.0,88.2763,88.2763,87.6827,87.7558,7474.0
2020-03-12 14:40:00,96.08,96.51,96.08,96.27,12564.0,87.7375,88.1302,87.7375,87.911,12564.0
2020-03-12 14:45:00,96.46,97.28,96.26,97.28,10473.0,88.0845,88.8333,87.9019,88.8333,10473.0
2020-03-12 14:50:00,97.51,97.99,97.16,97.27,8653.0,89.0434,89.4817,88.7238,88.8242,8653.0
2020-03-12 14:55:00,97.13,97.28,96.88,97.01,6632.0,88.6964,88.8333,88.4681,88.5868,6632.0
2020-03-12 15:00:00,97.06,97.53,97.04,97.36,9870.0,88.6324,89.0616,88.6142,88.9064,9870.0
2020-03-12 15:05:00,97.38,98.3,97.03,97.84,11331.0,88.9246,89.7648,88.605,89.3447,11331.0
2020-03-12 15:10:00,97.82,98.37,97.76,97.79,13917.0,89.3264,89.8287,89.2717,89.299,13917.0
2020-03-12 15:15:00,97.71,97.78,96.72,96.89,14291.0,89.226,89.2899,88.322,88.4772,14291.0
2020-03-12 15:20:00,96.73,96.98,96.31,96.49,16240.0,88.3311,88.5594,87.9476,88.1119,16240.0
2020-03-12 15:25:00,96.4,96.63,96.04,96.09,14688.0,88.0297,88.2398,87.701,87.7467,14688.0
2020-03-12 15:30:00,96.02,96.3,95.63,95.7,15821.0,87.6827,87.9384,87.3266,87.3905,15821.0
2020-03-12 15:35:00,95.77,95.86,95.32,95.4,33146.0,87.4544,87.5366,87.0435,87.1166,33146.0
2020-03-12 15:40:00,95.4,96.13,94.56,94.6,26752.0,87.1166,87.7832,86.3495,86.386,26752.0
2020-03-12 15:45:00,94.65,94.96,93.75,94.09,32898.0,86.4317,86.7148,85.6098,85.9203,32898.0
2020-03-12 15:50:00,94.29,95.0,94.09,94.09,42040.0,86.1029,86.7513,85.9203,85.9203,42040.0
2020-03-12 15:55:00,94.1,94.15,92.34,92.42,108702.0,85.9294,85.9751,84.3223,84.3953,108702.0
2020-03-13 09:30:00,99.18,104.06,99.04,102.97,40130.0,90.5684,95.0246,90.4405,94.0293,40130.0
2020-03-13 09:35:00,102.86,102.86,101.22,101.6,27199.0,93.9288,93.9288,92.4312,92.7782,27199.0
2020-03-13 09:40:00,101.49,101.74,100.73,101.74,50918.0,92.6778,92.9061,91.9838,92.9061,50918.0
2020-03-13 09:45:00,101.48,103.07,101.07,102.82,22766.0,92.6687,94.1206,92.2943,93.8923,22766.0
2020-03-13 09:50:00,102.83,102.94,102.09,102.1,21422.0,93.9014,94.0019,93.2257,93.2348,21422.0
2020-03-13 09:55:00,102.1,102.94,102.1,102.75,16927.0,93.2348,94.0019,93.2348,93.8284,16927.0
2020-03-13 10:00:00,102.57,103.72,102.41,103.59,25052.0,93.664,94.7142,93.5179,94.5954,25052.0
2020-03-13 10:05:00,103.6,103.63,102.93,103.09,23766.0,94.6046,94.632,93.9928,94.1389,23766.0
2020-03-13 10:10:00,102.92,102.92,101.52,101.94,16663.0,93.9836,93.9836,92.7052,93.0887,16663.0
2020-03-13 10:15:00,101.57,103.87,101.57,103.29,7086.0,92.7508,94.8511,92.7508,94.3215,7086.0
2020-03-13 10:20:00,103.85,104.57,103.33,104.43,18647.0,94.8329,95.4904,94.358,95.3625,18647.0
2020-03-13 10:25:00,104.21,105.11,104.19,104.82,10347.0,95.1616,95.9835,95.1433,95.7186,10347.0
2020-03-13 10:30:00,104.52,104.7,103.81,104.3,17257.0,95.4447,95.6091,94.7963,95.2438,17257.0
2020-03-13 10:35:00,104.22,104.31,103.64,103.94,7915.0,95.1707,95.2529,94.6411,94.9151,7915.0
2020-03-13 10:40:00,103.89,104.25,103.68,104.05,10646.0,94.8694,95.1981,94.6776,95.0155,10646.0
2020-03-13 10:45:00,104.09,104.16,103.05,103.25,7389.0,95.052,95.116,94.1023,94.285,7389.0
2020-03-13 10:50:00,103.2,103.58,103.2,103.58,12968.0,94.2393,94.5863,94.2393,94.5863,12968.0
2020-03-13 10:55:00,103.36,103.42,102.36,102.52,11995.0,94.3854,94.4402,93.4722,93.6184,11995.0
2020-03-13 11:00:00,102.56,103.17,102.56,103.01,7282.0,93.6549,94.2119,93.6549,94.0658,7282.0
2020-03-13 11:05:00,103.18,103.18,102.65,103.06,7358.0,94.221,94.221,93.7371,94.1115,7358.0
2020-03-13 11:10:00,102.68,102.99,102.4,102.99,13400.0,93.7645,94.0475,93.5088,94.0475,13400.0
2020-03-13 11:15:00,102.87,102.99,102.32,102.71,4827.0,93.938,94.0475,93.4357,93.7919,4827.0
2020-03-13 11:20:00,102.71,102.87,101.94,102.2,5602.0,93.7919,93.938,93.0887,93.3261,5602.0
2020-03-13 11:25:00,101.83,101.83,100.68,100.7,9448.0,92.9883,92.9883,91.9381,91.9564,9448.0
2020-03-13 11:30:00,100.93,100.93,99.11,99.46,7288.0,92.1664,92.1664,90.5044,90.824,7288.0
2020-03-13 11:35:00,99.3,100.2,99.29,99.99,5562.0,90.6779,91.4998,90.6688,91.308,5562.0
2020-03-13 11:40:00,99.83,99.94,99.3,99.4,4835.0,91.1619,91.2624,90.6779,90.7693,4835.0
2020-03-13 11:45:00,99.4,99.61,98.99,99.12,21501.0,90.7693,90.961,90.3949,90.5136,21501.0
2020-03-13 11:50:00,99.39,99.58,99.16,99.3,28656.0,90.7601,90.9336,90.5501,90.6779,28656.0
2020-03-13 11:55:00,99.3,100.49,99.3,99.88,14659.0,90.6779,91.7646,90.6779,91.2076,14659.0
2020-03-13 12:00:00,100.0,100.06,98.52,98.59,4822.0,91.3172,91.3719,89.9657,90.0296,4822.0
2020-03-13 12:05:00,98.36,98.76,98.18,98.76,6650.0,89.8196,90.1848,89.6552,90.1848,6650.0
2020-03-13 12:10:00,98.7,99.34,98.43,99.06,7685.0,90.13,90.7145,89.8835,90.4588,7685.0
2020-03-13 12:15:00,99.17,99.63,98.96,99.28,6171.0,90.5592,90.9793,90.3675,90.6597,6171.0
2020-03-13 12:20:00,99.56,99.96,99.55,99.96,4303.0,90.9154,91.2806,90.9062,91.2806,4303.0
2020-03-13 12:25:00,99.74,100.18,99.69,100.01,4455.0,91.0797,91.4815,91.0341,91.3263,4455.0
2020-03-13 12:30:00,100.0,101.3,99.86,101.21,7674.0,91.3172,92.5043,91.1893,92.4221,7674.0
2020-03-13 12:35:00,101.31,101.95,101.19,101.88,9182.0,92.5134,93.0978,92.4038,93.0339,9182.0
2020-03-13 12:40:00,101.92,102.38,101.92,102.29,4444.0,93.0704,93.4905,93.0704,93.4083,4444.0
2020-03-13 12:45:00,102.19,102.2,101.33,101.57,6496.0,93.317,93.3261,92.5317,92.7508,6496.0
2020-03-13 12:50:00,101.47,101.69,101.31,101.45,7550.0,92.6595,92.8604,92.5134,92.6413,7550.0
2020-03-13 12:55:00,101.48,101.63,101.05,101.06,5445.0,92.6687,92.8056,92.276,92.2851,5445.0
2020-03-13 13:00:00,100.93,101.35,100.26,100.67,9493.0,92.1664,92.5499,91.5546,91.929,9493.0
2020-03-13 13:05:00,100.52,100.68,100.27,100.52,4910.0,91.792,91.9381,91.5637,91.792,4910.0
2020-03-13 13:10:00,100.49,101.67,100.43,101.42,5497.0,91.7646,92.8422,91.7098,92.6139,5497.0
2020-03-13 13:15:00,101.67,102.26,101.66,102.26,11585.0,92.8422,93.3809,92.833,93.3809,11585.0
2020-03-13 13:20:00,102.1,103.34,102.1,103.33,6287.0,93.2348,94.3672,93.2348,94.358,6287.0
2020-03-13 13:25:00,103.15,103.92,103.15,103.91,8556.0,94.1936,94.8968,94.1936,94.8877,8556.0
2020-03-13 13:30:00,104.14,105.0,104.11,104.58,6275.0,95.0977,95.883,95.0703,95.4995,6275.0
2020-03-13 13:35:00,104.51,104.53,103.84,104.38,8251.0,95.4356,95.4538,94.8237,95.3168,8251.0
2020-03-13 13:40:00,104.33,105.11,104.33,105.0,8242.0,95.2712,95.9835,95.2712,95.883,8242.0
2020-03-13 13:45:00,105.16,105.68,104.97,105.68,8341.0,96.0291,96.504,95.8556,96.504,8341.0
2020-03-13 13:50:00,105.61,105.84,105.56,105.75,6681.0,96.4401,96.6501,96.3944,96.5679,6681.0
2020-03-13 13:55:00,105.75,105.99,105.57,105.93,5967.0,96.5679,96.7871,96.4035,96.7323,5967.0
2020-03-13 14:00:00,105.92,105.99,104.88,105.05,10845.0,96.7231,96.7871,95.7734,95.9287,10845.0
2020-03-13 14:05:00,105.08,105.26,103.78,104.31,5457.0,95.9561,96.1204,94.7689,95.2529,5457.0
2020-03-13 14:10:00,104.3,104.41,104.17,104.36,17211.0,95.2438,95.3442,95.1251,95.2986,17211.0
2020-03-13 14:15:00,104.36,104.37,104.1,104.22,5235.0,95.2986,95.3077,95.0612,95.1707,5235.0
2020-03-13 14:20:00,104.23,104.76,104.11,104.76,8388.0,95.1799,95.6639,95.0703,95.6639,8388.0
2020-03-13 14:25:00,104.69,104.75,104.32,104.36,11670.0,95.5999,95.6547,95.2621,95.2986,11670.0
2020-03-13 14:30:00,104.31,104.31,103.87,103.98,8620.0,95.2529,95.2529,94.8511,94.9516,8620.0
2020-03-13 14:35:00,103.99,104.1,103.04,103.15,12596.0,94.9607,95.0612,94.0932,94.1936,12596.0
2020-03-13 14:40:00,103.18,104.27,103.1,104.11,11346.0,94.221,95.2164,94.148,95.0703,11346.0
2020-03-13 14:45:00,104.35,104.69,104.27,104.48,9920.0,95.2895,95.5999,95.2164,95.4082,9920.0
2020-03-13 14:50:00,104.5,104.98,104.35,104.56,6852.0,95.4264,95.8648,95.2895,95.4812,6852.0
2020-03-13 14:55:00,104.57,104.95,104.55,104.9,10162.0,95.4904,95.8374,95.4721,95.7917,10162.0
2020-03-13 15:00:00,104.8,105.36,104.77,105.07,7034.0,95.7004,96.2118,95.673,95.9469,7034.0
2020-03-13 15:05:00,104.97,105.64,104.97,105.15,13363.0,95.8556,96.4674,95.8556,96.02,13363.0
2020-03-13 15:10:00,105.15,105.32,104.41,105.17,13939.0,96.02,96.1752,95.3442,96.0383,13939.0
2020-03-13 15:15:00,105.26,105.82,105.17,105.47,12201.0,96.1204,96.6318,96.0383,96.3122,12201.0
2020-03-13 15:20:00,105.56,105.66,105.13,105.46,19767.0,96.3944,96.4857,96.0017,96.3031,19767.0
2020-03-13 15:25:00,105.46,106.22,105.22,106.11,20076.0,96.3031,96.9971,96.0839,96.8966,20076.0
2020-03-13 15:30:00,106.22,106.39,104.1,105.54,34085.0,96.9971,97.1523,95.0612,96.3761,34085.0
2020-03-13 15:35:00,105.55,107.09,105.53,106.02,25578.0,96.3853,97.7915,96.367,96.8145,25578.0
2020-03-13 15:40:00,106.11,108.9,105.89,107.61,29282.0,96.8966,99.4444,96.6957,98.2664,29282.0
2020-03-13 15:45:00,107.63,108.84,107.57,108.66,35701.0,98.2847,99.3896,98.2299,99.2252,35701.0
2020-03-13 15:50:00,108.81,110.94,108.81,110.67,47432.0,99.3622,101.3073,99.3622,101.0607,47432.0
2020-03-13 15:55:00,110.64,113.54,110.28,113.33,127423.0,101.0333,103.6815,100.7046,103.4897,127423.0
2020-03-16 09:30:00,94.11,94.11,94.11,94.11,0.0,85.9386,85.9386,85.9386,85.9386,0.0
2020-03-16 09:35:00,94.11,94.11,94.11,94.11,0.0,85.9386,85.9386,85.9386,85.9386,0.0
2020-03-16 09:40:00,94.11,94.11,94.11,94.11,0.0,85.9386,85.9386,85.9386,85.9386,0.0
2020-03-16 09:45:00,90.78,93.21,88.53,88.53,34208.0,82.8977,85.1167,80.8431,80.8431,34208.0
2020-03-16 09:50:00,90.8,92.15,88.0,92.15,37295.0,82.916,84.1488,80.3591,84.1488,37295.0
2020-03-16 09:55:00,92.94,93.61,91.91,92.25,16179.0,84.8702,85.482,83.9296,84.2401,16179.0
2020-03-16 10:00:00,92.15,92.24,89.5,89.63,60447.0,84.1488,84.2309,81.7289,81.8476,60447.0
2020-03-16 10:05:00,89.76,90.76,89.76,90.5,20936.0,81.9663,82.8795,81.9663,82.642,20936.0
2020-03-16 10:10:00,90.43,90.59,89.42,89.73,16846.0,82.5781,82.7242,81.6558,81.9389,16846.0
2020-03-16 10:15:00,89.76,91.04,89.62,90.74,10368.0,81.9663,83.1351,81.8384,82.8612,10368.0
2020-03-16 10:20:00,90.57,91.63,90.57,91.58,12972.0,82.706,83.6739,82.706,83.6283,12972.0
2020-03-16 10:25:00,91.55,93.52,91.47,93.28,11105.0,83.6009,85.3998,83.5278,85.1806,11105.0
2020-03-16 10:30:00,93.28,95.38,93.15,95.36,12435.0,85.1806,87.0983,85.0619,87.08,12435.0
2020-03-16 10:35:00,95.4,95.96,94.26,95.95,19449.0,87.1166,87.6279,86.0756,87.6188,19449.0
2020-03-16 10:40:00,95.64,96.12,95.33,95.82,14525.0,87.3357,87.7741,87.0526,87.5001,14525.0
2020-03-16 10:45:00,95.86,96.83,95.59,95.59,15086.0,87.5366,88.4224,87.2901,87.2901,15086.0
2020-03-16 10:50:00,95.8,95.99,94.82,94.97,16339.0,87.4818,87.6553,86.5869,86.7239,16339.0
2020-03-16 10:55:00,95.05,95.29,94.74,95.28,17099.0,86.797,87.0161,86.5139,87.007,17099.0
2020-03-16 11:00:00,95.25,95.71,94.68,95.35,13030.0,86.9796,87.3997,86.4591,87.0709,13030.0
2020-03-16 11:05:00,95.45,96.46,94.94,95.37,15274.0,87.1622,88.0845,86.6965,87.0892,15274.0
2020-03-16 11:10:00,95.47,96.98,95.47,96.98,5578.0,87.1805,88.5594,87.1805,88.5594,5578.0
2020-03-16 11:15:00,96.97,98.59,96.97,98.38,13572.0,88.5502,90.0296,88.5502,89.8378,13572.0
2020-03-16 11:20:00,98.51,99.58,98.51,99.17,13379.0,89.9565,90.9336,89.9565,90.5592,13379.0
2020-03-16 11:25:00,99.17,99.69,99.15,99.5,44344.0,90.5592,91.0341,90.541,90.8606,44344.0
2020-03-16 11:30:00,99.62,99.96,97.68,97.68,10049.0,90.9702,91.2806,89.1986,89.1986,10049.0
2020-03-16 11:35:00,97.36,98.4,97.3,98.2,11134.0,88.9064,89.8561,88.8516,89.6734,11134.0
2020-03-16 11:40:00,98.29,98.29,96.39,96.49,6006.0,89.7556,89.7556,88.0206,88.1119,6006.0
2020-03-16 11:45:00,96.51,96.52,95.87,96.44,11846.0,88.1302,88.1393,87.5458,88.0663,11846.0
2020-03-16 11:50:00,96.17,97.05,96.17,96.56,11702.0,87.8197,88.6233,87.8197,88.1758,11702.0
2020-03-16 11:55:00,96.56,96.85,95.42,96.85,16063.0,88.1758,88.4407,87.1348,88.4407,16063.0
2020-03-16 12:00:00,96.62,97.09,96.38,97.07,7070.0,88.2306,88.6598,88.0115,88.6416,7070.0
2020-03-16 12:05:00,97.39,97.4,96.24,96.49,6233.0,88.9338,88.9429,87.8836,88.1119,6233.0
2020-03-16 12:10:00,96.4,96.57,95.31,95.32,8421.0,88.0297,88.185,87.0344,87.0435,8421.0
2020-03-16 12:15:00,95.41,95.62,94.77,94.97,13369.0,87.1257,87.3175,86.5413,86.7239,13369.0
2020-03-16 12:20:00,94.87,94.91,94.13,94.14,7301.0,86.6326,86.6691,85.9568,85.966,7301.0
2020-03-16 12:25:00,94.14,94.98,94.04,94.67,12213.0,85.966,86.733,85.8747,86.45,12213.0
2020-03-16 12:30:00,94.63,94.63,93.73,94.1,8938.0,86.4134,86.4134,85.5916,85.9294,8938.0
2020-03-16 12:35:00,94.04,94.57,93.57,93.57,7618.0,85.8747,86.3586,85.4455,85.4455,7618.0
2020-03-16 12:40:00,93.68,93.96,93.55,93.78,3943.0,85.5459,85.8016,85.4272,85.6372,3943.0
2020-03-16 12:45:00,93.78,93.86,91.9,92.04,12602.0,85.6372,85.7103,83.9205,84.0483,12602.0
2020-03-16 12:50:00,91.87,92.07,91.47,91.78,14349.0,83.8931,84.0757,83.5278,83.8109,14349.0
2020-03-16 12:55:00,91.68,91.88,91.46,91.78,7005.0,83.7196,83.9022,83.5187,83.8109,7005.0
2020-03-16 13:00:00,91.7,91.99,91.61,91.74,11034.0,83.7378,84.0027,83.6556,83.7744,11034.0
2020-03-16 13:05:00,91.8,91.8,91.11,91.18,6102.0,83.8292,83.8292,83.1991,83.263,6102.0
2020-03-16 13:10:00,91.1,92.37,91.05,92.11,10327.0,83.1899,84.3497,83.1443,84.1122,10327.0
2020-03-16 13:15:00,92.08,92.08,91.28,91.39,7526.0,84.0848,84.0848,83.3543,83.4548,7526.0
2020-03-16 13:20:00,91.27,91.64,90.46,91.62,9668.0,83.3452,83.683,82.6055,83.6648,9668.0
2020-03-16 13:25:00,91.49,91.53,90.41,90.5,9570.0,83.5461,83.5826,82.5598,82.642,9570.0
2020-03-16 13:30:00,90.41,90.41,88.89,89.0,12431.0,82.5598,82.5598,81.1718,81.2723,12431.0
2020-03-16 13:35:00,88.95,89.21,88.35,89.12,15680.0,81.2266,81.464,80.6787,81.3819,15680.0
2020-03-16 13:40:00,89.02,89.04,88.61,88.88,6931.0,81.2905,81.3088,80.9161,81.1627,6931.0
2020-03-16 13:45:00,88.87,89.25,88.75,89.0,9374.0,81.1536,81.5006,81.044,81.2723,9374.0
2020-03-16 13:50:00,89.0,89.32,88.58,88.85,13942.0,81.2723,81.5645,80.8887,81.1353,13942.0
2020-03-16 13:55:00,88.82,89.27,88.82,89.11,18671.0,81.1079,81.5188,81.1079,81.3727,18671.0
2020-03-16 14:00:00,89.11,89.16,88.51,88.7,23949.0,81.3727,81.4184,80.8248,80.9983,23949.0
2020-03-16 14:05:00,88.6,88.78,88.12,88.54,9733.0,80.907,81.0714,80.4687,80.8522,9733.0
2020-03-16 14:10:00,88.45,88.8,88.05,88.8,23154.0,80.77,81.0896,80.4048,81.0896,23154.0
2020-03-16 14:15:00,89.01,89.16,88.58,88.83,9386.0,81.2814,81.4184,80.8887,81.117,9386.0
2020-03-16 14:20:00,88.95,89.11,88.79,88.8,11569.0,81.2266,81.3727,81.0805,81.0896,11569.0
2020-03-16 14:25:00,88.8,89.69,88.71,89.69,18263.0,81.0896,81.9024,81.0075,81.9024,18263.0
2020-03-16 14:30:00,89.62,91.46,89.56,91.46,11996.0,81.8384,83.5187,81.7836,83.5187,11996.0
2020-03-16 14:35:00,91.58,92.07,90.62,91.2,15568.0,83.6283,84.0757,82.7516,83.2812,15568.0
2020-03-16 14:40:00,91.17,91.17,90.38,90.61,9136.0,83.2539,83.2539,82.5324,82.7425,9136.0
2020-03-16 14:45:00,90.76,91.29,90.49,90.64,11515.0,82.8795,83.3634,82.6329,82.7699,11515.0
2020-03-16 14:50:00,90.66,91.35,90.54,91.04,11304.0,82.7881,83.4182,82.6786,83.1351,11304.0
2020-03-16 14:55:00,91.04,91.49,90.63,91.04,17082.0,83.1351,83.5461,82.7607,83.1351,17082.0
2020-03-16 15:00:00,91.17,91.87,90.4,90.61,15106.0,83.2539,83.8931,82.5507,82.7425,15106.0
2020-03-16 15:05:00,90.72,91.58,90.71,90.99,16041.0,82.8429,83.6283,82.8338,83.0895,16041.0
2020-03-16 15:10:00,91.14,91.45,90.58,90.73,13915.0,83.2265,83.5095,82.7151,82.8521,13915.0
2020-03-16 15:15:00,90.82,91.35,90.29,90.29,19399.0,82.9342,83.4182,82.4503,82.4503,19399.0
2020-03-16 15:20:00,90.48,90.5,89.21,90.03,23581.0,82.6238,82.642,81.464,82.2128,23581.0
2020-03-16 15:25:00,89.93,90.17,88.85,88.93,14542.0,82.1215,82.3407,81.1353,81.2083,14542.0
2020-03-16 15:30:00,88.74,88.98,87.51,87.94,21728.0,81.0348,81.254,79.9116,80.3043,21728.0
2020-03-16 15:35:00,87.97,88.04,87.19,87.37,26269.0,80.3317,80.3956,79.6194,79.7838,26269.0
2020-03-16 15:40:00,87.34,87.99,86.99,87.99,43510.0,79.7564,80.35,79.4368,80.35,43510.0
2020-03-16 15:45:00,88.01,88.07,87.33,87.83,26808.0,80.3682,80.423,79.7473,80.2039,26808.0
2020-03-16 15:50:00,87.97,87.97,86.83,86.95,56295.0,80.3317,80.3317,79.2907,79.4003,56295.0
2020-03-16 15:55:00,86.81,86.92,85.95,86.35,115511.0,79.2724,79.3729,78.4871,78.8524,115511.0
2020-03-17 09:30:00,89.48,90.22,88.55,88.72,30349.0,81.7106,82.3863,80.8613,81.0166,30349.0
2020-03-17 09:35:00,88.56,88.56,85.55,85.67,8854.0,80.8705,80.8705,78.1218,78.2314,8854.0
2020-03-17 09:40:00,85.75,86.08,84.94,84.94,13536.0,78.3045,78.6058,77.5648,77.5648,13536.0
2020-03-17 09:45:00,84.78,85.78,84.52,85.09,34392.0,77.4187,78.3319,77.1813,77.7018,34392.0
2020-03-17 09:50:00,84.98,84.98,83.2,83.2,13078.0,77.6013,77.6013,75.9759,75.9759,13078.0
2020-03-17 09:55:00,82.96,83.69,82.74,83.08,11075.0,75.7567,76.4233,75.5558,75.8663,11075.0
2020-03-17 10:00:00,82.99,83.97,82.11,83.93,15121.0,75.7841,76.679,74.9805,76.6425,15121.0
2020-03-17 10:05:00,83.81,85.18,83.81,84.45,12810.0,76.5329,77.784,76.5329,77.1173,12810.0
2020-03-17 10:10:00,84.46,85.51,84.39,84.42,8714.0,77.1265,78.0853,77.0625,77.0899,8714.0
2020-03-17 10:15:00,84.46,84.63,83.73,83.73,6404.0,77.1265,77.2817,76.4599,76.4599,6404.0
2020-03-17 10:20:00,84.23,84.67,83.97,84.19,5666.0,76.9164,77.3182,76.679,76.8799,5666.0
2020-03-17 10:25:00,84.35,85.65,84.07,85.26,6363.0,77.026,78.2131,76.7703,77.857,6363.0
2020-03-17 10:30:00,85.79,85.91,84.83,84.86,9538.0,78.341,78.4506,77.4643,77.4917,9538.0
2020-03-17 10:35:00,84.61,85.65,84.49,84.68,5967.0,77.2634,78.2131,77.1539,77.3274,5967.0
2020-03-17 10:40:00,84.65,85.71,84.64,85.71,16342.0,77.3,78.2679,77.2908,78.2679,16342.0
2020-03-17 10:45:00,85.71,86.41,85.7,85.94,7457.0,78.2679,78.9072,78.2588,78.478,7457.0
2020-03-17 10:50:00,85.9,86.02,85.23,85.83,12982.0,78.4414,78.551,77.8296,78.3775,12982.0
2020-03-17 10:55:00,85.75,86.25,85.55,86.25,38603.0,78.3045,78.761,78.1218,78.761,38603.0
2020-03-17 11:00:00,86.22,86.43,85.66,86.18,9483.0,78.7337,78.9254,78.2223,78.6971,9483.0
2020-03-17 11:05:00,86.21,87.82,86.21,87.82,12769.0,78.7245,80.1947,78.7245,80.1947,12769.0
2020-03-17 11:10:00,87.83,89.36,87.68,89.34,14320.0,80.2039,81.601,80.0669,81.5827,14320.0
2020-03-17 11:15:00,89.54,90.11,88.75,90.11,11143.0,81.7654,82.2859,81.044,82.2859,11143.0
2020-03-17 11:20:00,90.28,90.28,89.14,89.14,7246.0,82.4411,82.4411,81.4001,81.4001,7246.0
2020-03-17 11:25:00,89.25,90.22,89.08,89.96,7593.0,81.5006,82.3863,81.3453,82.1489,7593.0
2020-03-17 11:30:00,89.68,90.13,89.09,89.37,7647.0,81.8932,82.3042,81.3545,81.6101,7647.0
2020-03-17 11:35:00,89.24,89.32,88.67,89.02,5869.0,81.4914,81.5645,80.9709,81.2905,5869.0
2020-03-17 11:40:00,88.69,89.2,88.52,89.01,3327.0,80.9892,81.4549,80.8339,81.2814,3327.0
2020-03-17 11:45:00,89.06,89.96,89.05,89.86,17188.0,81.3271,82.1489,81.3179,82.0576,17188.0
2020-03-17 11:50:00,89.98,90.62,89.87,90.13,12207.0,82.1672,82.7516,82.0667,82.3042,12207.0
2020-03-17 11:55:00,90.29,90.6,89.73,90.6,11185.0,82.4503,82.7333,81.9389,82.7333,11185.0
2020-03-17 12:00:00,90.45,91.0,90.33,91.0,8662.0,82.5964,83.0986,82.4868,83.0986,8662.0
2020-03-17 12:05:00,91.35,94.05,91.33,94.05,11299.0,83.4182,85.8838,83.4,85.8838,11299.0
2020-03-17 12:10:00,94.32,96.46,94.15,96.24,24531.0,86.1303,88.0845,85.9751,87.8836,24531.0
2020-03-17 12:15:00,96.49,96.54,94.62,95.22,18598.0,88.1119,88.1576,86.4043,86.9522,18598.0
2020-03-17 12:20:00,95.13,95.22,94.05,94.47,16201.0,86.87,86.9522,85.8838,86.2673,16201.0
2020-03-17 12:25:00,94.6,95.18,94.48,95.17,18030.0,86.386,86.9157,86.2765,86.9065,18030.0
2020-03-17 12:30:00,95.17,96.75,94.97,96.75,13013.0,86.9065,88.3494,86.7239,88.3494,13013.0
2020-03-17 12:35:00,96.79,97.07,96.53,96.61,13911.0,88.3859,88.6416,88.1485,88.2215,13911.0
2020-03-17 12:40:00,96.53,96.55,94.78,94.78,18458.0,88.1485,88.1667,86.5504,86.5504,18458.0
2020-03-17 12:45:00,94.79,95.05,94.26,94.26,13601.0,86.5595,86.797,86.0756,86.0756,13601.0
2020-03-17 12:50:00,94.25,94.26,92.78,93.0,20165.0,86.0664,86.0756,84.7241,84.925,20165.0
2020-03-17 12:55:00,93.15,93.39,92.91,93.11,10014.0,85.0619,85.2811,84.8428,85.0254,10014.0
2020-03-17 13:00:00,93.17,94.02,93.04,93.99,8082.0,85.0802,85.8564,84.9615,85.829,8082.0
2020-03-17 13:05:00,93.56,93.58,92.02,92.02,8767.0,85.4363,85.4546,84.03,84.03,8767.0
2020-03-17 13:10:00,92.02,92.02,90.34,90.34,6874.0,84.03,84.03,82.4959,82.4959,6874.0
2020-03-17 13:15:00,90.61,90.76,89.91,90.69,11261.0,82.7425,82.8795,82.1033,82.8155,11261.0
2020-03-17 13:20:00,90.6,90.63,89.99,90.4,13123.0,82.7333,82.7607,82.1763,82.5507,13123.0
2020-03-17 13:25:00,90.42,91.11,90.26,90.86,11203.0,82.569,83.1991,82.4229,82.9708,11203.0
2020-03-17 13:30:00,90.78,91.58,90.58,90.94,10746.0,82.8977,83.6283,82.7151,83.0438,10746.0
2020-03-17 13:35:00,91.09,91.69,91.02,91.66,5022.0,83.1808,83.7287,83.1169,83.7013,5022.0
2020-03-17 13:40:00,91.68,93.05,91.68,92.48,10958.0,83.7196,84.9706,83.7196,84.4501,10958.0
2020-03-17 13:45:00,92.56,94.42,92.43,94.29,22106.0,84.5232,86.2217,84.4044,86.1029,22106.0
2020-03-17 13:50:00,94.03,94.62,93.48,93.67,17254.0,85.8655,86.4043,85.3633,85.5368,17254.0
2020-03-17 13:55:00,93.48,93.55,92.68,92.86,13423.0,85.3633,85.4272,84.6327,84.7971,13423.0
2020-03-17 14:00:00,92.72,93.48,92.72,92.99,9290.0,84.6693,85.3633,84.6693,84.9158,9290.0
2020-03-17 14:05:00,93.0,94.01,92.99,94.0,18015.0,84.925,85.8473,84.9158,85.8381,18015.0
2020-03-17 14:10:00,94.0,94.16,93.28,93.5,11053.0,85.8381,85.9842,85.1806,85.3815,11053.0
2020-03-17 14:15:00,93.66,94.77,93.5,94.55,12108.0,85.5277,86.5413,85.3815,86.3404,12108.0
2020-03-17 14:20:00,94.41,94.58,93.34,93.35,12674.0,86.2125,86.3678,85.2354,85.2446,12674.0
2020-03-17 14:25:00,93.36,94.8,93.36,94.55,9713.0,85.2537,86.5687,85.2537,86.3404,9713.0
2020-03-17 14:30:00,94.67,95.36,94.67,95.3,8228.0,86.45,87.08,86.45,87.0253,8228.0
2020-03-17 14:35:00,95.3,96.84,95.28,96.47,23692.0,87.0253,88.4315,87.007,88.0937,23692.0
2020-03-17 14:40:00,96.23,96.5,96.0,96.12,30014.0,87.8745,88.1211,87.6645,87.7741,30014.0
2020-03-17 14:45:00,96.09,96.33,95.78,96.04,19357.0,87.7467,87.9658,87.4636,87.701,19357.0
2020-03-17 14:50:00,96.01,96.18,94.76,95.18,16683.0,87.6736,87.8288,86.5321,86.9157,16683.0
2020-03-17 14:55:00,95.17,95.96,94.88,95.95,12589.0,86.9065,87.6279,86.6417,87.6188,12589.0
2020-03-17 15:00:00,95.95,95.95,94.69,94.95,16246.0,87.6188,87.6188,86.4682,86.7056,16246.0
2020-03-17 15:05:00,94.8,95.83,94.57,95.54,19943.0,86.5687,87.5092,86.3586,87.2444,19943.0
2020-03-17 15:10:00,95.54,95.88,94.86,94.87,18167.0,87.2444,87.5549,86.6235,86.6326,18167.0
2020-03-17 15:15:00,94.86,95.82,94.86,95.19,15185.0,86.6235,87.5001,86.6235,86.9248,15185.0
2020-03-17 15:20:00,95.16,95.73,94.93,95.23,38934.0,86.8974,87.4179,86.6874,86.9613,38934.0
2020-03-17 15:25:00,95.2,95.22,94.27,94.66,36562.0,86.9339,86.9522,86.0847,86.4408,36562.0
2020-03-17 15:30:00,94.65,95.16,94.63,95.15,17585.0,86.4317,86.8974,86.4134,86.8883,17585.0
2020-03-17 15:35:00,95.19,95.71,95.17,95.38,26164.0,86.9248,87.3997,86.9065,87.0983,26164.0
2020-03-17 15:40:00,95.39,96.14,95.09,96.07,31823.0,87.1074,87.7923,86.8335,87.7284,31823.0
2020-03-17 15:45:00,96.07,96.35,95.61,96.35,33934.0,87.7284,87.9841,87.3083,87.9841,33934.0
2020-03-17 15:50:00,96.41,96.91,95.76,96.75,45598.0,88.0389,88.4955,87.4453,88.3494,45598.0
2020-03-17 15:55:00,96.82,97.97,96.65,97.93,92348.0,88.4133,89.4634,88.258,89.4269,92348.0
2020-03-18 09:30:00,89.53,89.53,87.78,88.61,2537.0,81.7563,81.7563,80.1582,80.9161,2537.0
2020-03-18 09:35:00,88.31,88.56,87.43,87.43,28220.0,80.6422,80.8705,79.8386,79.8386,28220.0
2020-03-18 09:40:00,87.84,89.94,87.57,89.63,10533.0,80.213,82.1307,79.9664,81.8476,10533.0
2020-03-18 09:45:00,89.59,89.75,88.25,89.63,11108.0,81.811,81.9571,80.5874,81.8476,11108.0
2020-03-18 09:50:00,89.63,90.95,88.47,90.82,11434.0,81.8476,83.053,80.7883,82.9342,11434.0
2020-03-18 09:55:00,90.94,91.62,90.76,91.03,12000.0,83.0438,83.6648,82.8795,83.126,12000.0
2020-03-18 10:00:00,90.89,91.72,90.68,91.72,7918.0,82.9982,83.7561,82.8064,83.7561,7918.0
2020-03-18 10:05:00,91.5,92.01,91.06,91.67,24205.0,83.5552,84.0209,83.1534,83.7104,24205.0
2020-03-18 10:10:00,91.67,93.19,91.6,93.19,10440.0,83.7104,85.0985,83.6465,85.0985,10440.0
2020-03-18 10:15:00,93.2,93.85,92.91,92.91,7859.0,85.1076,85.7012,84.8428,84.8428,7859.0
2020-03-18 10:20:00,93.19,93.2,91.71,92.02,5218.0,85.0985,85.1076,83.747,84.03,5218.0
2020-03-18 10:25:00,91.89,92.72,91.88,92.44,12374.0,83.9113,84.6693,83.9022,84.4136,12374.0
2020-03-18 10:30:00,92.38,92.64,91.57,91.83,28429.0,84.3588,84.5962,83.6191,83.8565,28429.0
2020-03-18 10:35:00,91.83,91.84,90.6,91.24,8079.0,83.8565,83.8657,82.7333,83.3178,8079.0
2020-03-18 10:40:00,91.05,91.52,90.89,91.39,18092.0,83.1443,83.5735,82.9982,83.4548,18092.0
2020-03-18 10:45:00,91.16,91.16,89.38,89.4,11258.0,83.2447,83.2447,81.6193,81.6375,11258.0
2020-03-18 10:50:00,89.38,89.38,88.52,88.52,6864.0,81.6193,81.6193,80.8339,80.8339,6864.0
2020-03-18 10:55:00,88.38,88.51,87.08,87.09,5636.0,80.7061,80.8248,79.519,79.5281,5636.0
2020-03-18 11:00:00,87.07,87.7,86.76,86.88,22820.0,79.5098,80.0851,79.2268,79.3363,22820.0
2020-03-18 11:05:00,86.87,86.87,86.04,86.04,2929.0,79.3272,79.3272,78.5693,78.5693,2929.0
2020-03-18 11:10:00,86.02,86.04,84.72,84.72,13073.0,78.551,78.5693,77.3639,77.3639,13073.0
2020-03-18 11:15:00,84.85,84.86,83.93,84.15,14296.0,77.4826,77.4917,76.6425,76.8434,14296.0
2020-03-18 11:20:00,84.35,84.95,84.35,84.86,28660.0,77.026,77.5739,77.026,77.4917,28660.0
2020-03-18 11:25:00,84.86,85.15,84.27,84.82,12854.0,77.4917,77.7566,76.953,77.4552,12854.0
2020-03-18 11:30:00,84.97,85.34,83.31,83.61,13206.0,77.5922,77.9301,76.0763,76.3503,13206.0
2020-03-18 11:35:00,83.72,84.25,83.7,83.7,6681.0,76.4507,76.9347,76.4325,76.4325,6681.0
2020-03-18 11:40:00,83.31,83.4,82.28,82.31,10582.0,76.0763,76.1585,75.1358,75.1632,10582.0
2020-03-18 11:45:00,82.28,83.82,82.25,83.81,15462.0,75.1358,76.542,75.1084,76.5329,15462.0
2020-03-18 11:50:00,83.97,85.06,83.97,84.63,10493.0,76.679,77.6744,76.679,77.2817,10493.0
2020-03-18 11:55:00,84.78,85.09,84.19,84.42,6296.0,77.4187,77.7018,76.8799,77.0899,6296.0
2020-03-18 12:00:00,84.42,84.42,83.53,83.94,2989.0,77.0899,77.0899,76.2772,76.6516,2989.0
2020-03-18 12:05:00,84.11,84.36,83.47,83.62,8157.0,76.8069,77.0352,76.2224,76.3594,8157.0
2020-03-18 12:10:00,83.65,84.7,83.64,83.84,13670.0,76.3868,77.3456,76.3777,76.5603,13670.0
2020-03-18 12:15:00,83.83,83.83,82.92,83.15,6602.0,76.5512,76.5512,75.7202,75.9302,6602.0
2020-03-18 12:20:00,83.3,84.06,83.27,83.85,3366.0,76.0672,76.7612,76.0398,76.5694,3366.0
2020-03-18 12:25:00,83.7,85.07,83.7,85.07,8482.0,76.4325,77.6835,76.4325,77.6835,8482.0
2020-03-18 12:30:00,85.05,85.08,84.54,84.72,8958.0,77.6652,77.6926,77.1995,77.3639,8958.0
2020-03-18 12:35:00,84.81,84.82,83.77,84.15,12437.0,77.4461,77.4552,76.4964,76.8434,12437.0
2020-03-18 12:40:00,84.48,84.59,84.21,84.45,7008.0,77.1447,77.2452,76.8982,77.1173,7008.0
2020-03-18 12:45:00,84.63,84.63,84.04,84.04,4737.0,77.2817,77.2817,76.7429,76.7429,4737.0
2020-03-18 12:50:00,84.16,84.62,83.96,84.34,5093.0,76.8525,77.2726,76.6699,77.0169,5093.0
2020-03-18 12:55:00,84.22,84.23,83.9,83.9,2000.0,76.9073,76.9164,76.6151,76.6151,2000.0
2020-03-18 13:00:00,83.9,83.9,83.9,83.9,0.0,76.6151,76.6151,76.6151,76.6151,0.0
2020-03-18 13:05:00,83.9,83.9,83.9,83.9,0.0,76.6151,76.6151,76.6151,76.6151,0.0
2020-03-18 13:10:00,83.74,84.61,83.47,83.48,18277.0,76.469,77.2634,76.2224,76.2316,18277.0
2020-03-18 13:15:00,83.68,83.88,83.02,83.25,6784.0,76.4142,76.5968,75.8115,76.0215,6784.0
2020-03-18 13:20:00,83.26,83.26,82.11,82.27,16806.0,76.0307,76.0307,74.9805,75.1266,16806.0
2020-03-18 13:25:00,82.09,82.26,80.92,81.04,9071.0,74.9623,75.1175,73.8938,74.0034,9071.0
2020-03-18 13:30:00,81.09,81.09,80.01,80.23,8874.0,74.0491,74.0491,73.0629,73.2638,8874.0
2020-03-18 13:35:00,80.12,81.39,80.08,81.21,12433.0,73.1633,74.323,73.1268,74.1587,12433.0
2020-03-18 13:40:00,81.2,81.95,80.47,81.95,9803.0,74.1495,74.8344,73.4829,74.8344,9803.0
2020-03-18 13:45:00,81.76,81.78,80.77,81.43,18213.0,74.6609,74.6792,73.7569,74.3596,18213.0
2020-03-18 13:50:00,81.62,83.44,81.54,83.09,13272.0,74.5331,76.195,74.46,75.8754,13272.0
2020-03-18 13:55:00,82.98,83.08,81.94,82.15,14498.0,75.775,75.8663,74.8253,75.017,14498.0
2020-03-18 14:00:00,82.03,82.95,82.03,82.36,10775.0,74.9075,75.7476,74.9075,75.2088,10775.0
2020-03-18 14:05:00,82.3,83.34,82.03,82.22,18931.0,75.154,76.1037,74.9075,75.081,18931.0
2020-03-18 14:10:00,82.24,82.47,81.8,81.8,23721.0,75.0992,75.3093,74.6974,74.6974,23721.0
2020-03-18 14:15:00,81.79,82.36,81.58,81.98,16642.0,74.6883,75.2088,74.4965,74.8618,16642.0
2020-03-18 14:20:00,81.99,82.0,81.24,81.53,38992.0,74.8709,74.8801,74.1861,74.4509,38992.0
2020-03-18 14:25:00,81.45,81.45,80.16,80.37,12530.0,74.3778,74.3778,73.1998,73.3916,12530.0
2020-03-18 14:30:00,80.52,81.81,80.49,81.61,9455.0,73.5286,74.7066,73.5012,74.5239,9455.0
2020-03-18 14:35:00,81.49,82.89,81.49,82.89,13222.0,74.4144,75.6928,74.4144,75.6928,13222.0
2020-03-18 14:40:00,82.87,83.04,81.54,82.34,24951.0,75.6745,75.8298,74.46,75.1905,24951.0
2020-03-18 14:45:00,82.34,83.08,82.34,82.9,17585.0,75.1905,75.8663,75.1905,75.7019,17585.0
2020-03-18 14:50:00,82.91,84.54,82.85,84.34,15629.0,75.7111,77.1995,75.6563,77.0169,15629.0
2020-03-18 14:55:00,84.58,86.57,84.4,86.2,32655.0,77.2361,79.0533,77.0717,78.7154,32655.0
2020-03-18 15:00:00,86.35,86.68,84.5,85.17,36220.0,78.8524,79.1537,77.163,77.7748,36220.0
2020-03-18 15:05:00,85.11,86.73,85.11,86.7,11421.0,77.72,79.1994,77.72,79.172,11421.0
2020-03-18 15:10:00,86.88,88.51,86.86,88.51,26644.0,79.3363,80.8248,79.3181,80.8248,26644.0
2020-03-18 15:15:00,88.48,88.49,87.76,88.12,18329.0,80.7974,80.8066,80.1399,80.4687,18329.0
2020-03-18 15:20:00,88.08,88.15,87.28,87.28,17502.0,80.4322,80.4961,79.7016,79.7016,17502.0
2020-03-18 15:25:00,87.47,88.25,87.35,87.72,17138.0,79.8751,80.5874,79.7655,80.1034,17138.0
2020-03-18 15:30:00,87.68,88.95,87.57,88.89,29107.0,80.0669,81.2266,79.9664,81.1718,29107.0
2020-03-18 15:35:00,88.9,88.9,86.77,86.83,36400.0,81.181,81.181,79.2359,79.2907,36400.0
2020-03-18 15:40:00,86.99,89.42,86.9,88.67,34225.0,79.4368,81.6558,79.3546,80.9709,34225.0
2020-03-18 15:45:00,88.59,90.08,87.86,89.88,31283.0,80.8979,82.2585,80.2313,82.0759,31283.0
2020-03-18 15:50:00,89.88,94.0,89.75,93.8,67776.0,82.0759,85.8381,81.9571,85.6555,67776.0
2020-03-18 15:55:00,93.77,94.04,92.96,93.91,110184.0,85.6281,85.8747,84.8884,85.7559,110184.0
2020-03-19 09:30:00,91.82,92.5,89.56,90.49,23831.0,83.8474,84.4684,81.7836,82.6329,23831.0
2020-03-19 09:35:00,90.57,90.61,88.29,89.0,1995.0,82.706,82.7425,80.6239,81.2723,1995.0
2020-03-19 09:40:00,88.32,88.56,86.7,87.13,1964.0,80.6513,80.8705,79.172,79.5646,1964.0
2020-03-19 09:45:00,87.79,87.79,86.58,87.66,6129.0,80.1673,80.1673,79.0624,80.0486,6129.0
2020-03-19 09:50:00,88.07,88.97,86.9,88.97,4786.0,80.423,81.2449,79.3546,81.2449,4786.0
2020-03-19 09:55:00,89.52,91.5,89.52,91.32,6868.0,81.7471,83.5552,81.7471,83.3908,6868.0
2020-03-19 10:00:00,91.47,92.16,90.52,91.99,21340.0,83.5278,84.1579,82.6603,84.0027,21340.0
2020-03-19 10:05:00,91.9,93.88,91.0,93.23,6302.0,83.9205,85.7285,83.0986,85.135,6302.0
2020-03-19 10:10:00,93.53,95.59,93.51,95.42,17508.0,85.4089,87.2901,85.3907,87.1348,17508.0
2020-03-19 10:15:00,95.54,97.68,95.54,95.78,6357.0,87.2444,89.1986,87.2444,87.4636,6357.0
2020-03-19 10:20:00,95.72,95.72,93.8,94.33,6948.0,87.4088,87.4088,85.6555,86.1395,6948.0
2020-03-19 10:25:00,94.26,96.45,94.0,95.72,14577.0,86.0756,88.0754,85.8381,87.4088,14577.0
2020-03-19 10:30:00,95.92,97.69,95.52,97.33,15971.0,87.5914,89.2077,87.2261,88.879,15971.0
2020-03-19 10:35:00,97.73,97.95,96.0,96.17,24159.0,89.2443,89.4452,87.6645,87.8197,24159.0
2020-03-19 10:40:00,96.13,96.39,95.05,95.34,16654.0,87.7832,88.0206,86.797,87.0618,16654.0
2020-03-19 10:45:00,95.31,96.49,94.8,94.8,20472.0,87.0344,88.1119,86.5687,86.5687,20472.0
2020-03-19 10:50:00,94.77,95.0,94.49,94.97,10244.0,86.5413,86.7513,86.2856,86.7239,10244.0
2020-03-19 10:55:00,94.87,95.87,94.86,95.4,7329.0,86.6326,87.5458,86.6235,87.1166,7329.0
2020-03-19 11:00:00,95.4,96.64,95.39,96.2,6768.0,87.1166,88.2489,87.1074,87.8471,6768.0
2020-03-19 11:05:00,96.2,96.36,95.43,95.61,11231.0,87.8471,87.9932,87.144,87.3083,11231.0
2020-03-19 11:10:00,95.64,95.66,94.55,95.23,14831.0,87.3357,87.354,86.3404,86.9613,14831.0
2020-03-19 11:15:00,95.36,96.13,95.15,96.09,4676.0,87.08,87.7832,86.8883,87.7467,4676.0
2020-03-19 11:20:00,95.87,96.93,95.76,96.57,6390.0,87.5458,88.5137,87.4453,88.185,6390.0
2020-03-19 11:25:00,96.87,98.17,96.75,98.17,11443.0,88.4589,89.6461,88.3494,89.6461,11443.0
2020-03-19 11:30:00,98.0,98.0,96.78,97.69,9437.0,89.4908,89.4908,88.3767,89.2077,9437.0
2020-03-19 11:35:00,97.46,97.8,96.92,97.45,7273.0,88.9977,89.3082,88.5046,88.9886,7273.0
2020-03-19 11:40:00,97.13,97.5,96.6,96.69,7966.0,88.6964,89.0342,88.2124,88.2946,7966.0
2020-03-19 11:45:00,96.85,97.91,96.54,97.9,14010.0,88.4407,89.4086,88.1576,89.3995,14010.0
2020-03-19 11:50:00,97.92,97.92,97.12,97.91,4723.0,89.4178,89.4178,88.6872,89.4086,4723.0
2020-03-19 11:55:00,97.88,99.16,97.71,97.72,21101.0,89.3812,90.5501,89.226,89.2351,21101.0
2020-03-19 12:00:00,97.86,98.07,96.75,97.04,10103.0,89.363,89.5547,88.3494,88.6142,10103.0
2020-03-19 12:05:00,96.74,97.11,96.5,97.1,7608.0,88.3402,88.6781,88.1211,88.669,7608.0
2020-03-19 12:10:00,96.86,96.93,96.52,96.59,12936.0,88.4498,88.5137,88.1393,88.2032,12936.0
2020-03-19 12:15:00,96.61,96.84,95.76,96.02,16825.0,88.2215,88.4315,87.4453,87.6827,16825.0
2020-03-19 12:20:00,96.02,96.25,94.78,94.97,18264.0,87.6827,87.8928,86.5504,86.7239,18264.0
2020-03-19 12:25:00,94.95,95.72,94.23,95.7,13388.0,86.7056,87.4088,86.0482,87.3905,13388.0
2020-03-19 12:30:00,95.7,95.71,94.73,94.99,11491.0,87.3905,87.3997,86.5047,86.7422,11491.0
2020-03-19 12:35:00,95.07,95.85,94.88,94.97,7398.0,86.8152,87.5275,86.6417,86.7239,7398.0
2020-03-19 12:40:00,94.82,95.58,94.75,95.39,11276.0,86.5869,87.2809,86.523,87.1074,11276.0
2020-03-19 12:45:00,95.29,96.53,95.28,96.13,10694.0,87.0161,88.1485,87.007,87.7832,10694.0
2020-03-19 12:50:00,95.84,95.91,95.16,95.78,8596.0,87.5184,87.5823,86.8974,87.4636,8596.0
2020-03-19 12:55:00,95.66,95.89,93.88,94.31,8262.0,87.354,87.564,85.7285,86.1212,8262.0
2020-03-19 13:00:00,93.99,94.28,92.64,92.65,9894.0,85.829,86.0938,84.5962,84.6053,9894.0
2020-03-19 13:05:00,92.82,93.25,92.63,92.89,7823.0,84.7606,85.1532,84.5871,84.8245,7823.0
2020-03-19 13:10:00,92.9,94.46,92.89,93.93,7082.0,84.8336,86.2582,84.8245,85.7742,7082.0
2020-03-19 13:15:00,93.85,94.78,93.65,94.78,5922.0,85.7012,86.5504,85.5185,86.5504,5922.0
2020-03-19 13:20:00,94.67,95.17,94.3,94.84,4534.0,86.45,86.9065,86.1121,86.6052,4534.0
2020-03-19 13:25:00,94.56,94.84,94.14,94.78,8242.0,86.3495,86.6052,85.966,86.5504,8242.0
2020-03-19 13:30:00,94.71,94.9,94.31,94.35,7746.0,86.4865,86.66,86.1212,86.1577,7746.0
2020-03-19 13:35:00,94.48,95.01,94.47,94.92,11262.0,86.2765,86.7604,86.2673,86.6782,11262.0
2020-03-19 13:40:00,94.94,95.3,94.91,95.16,7144.0,86.6965,87.0253,86.6691,86.8974,7144.0
2020-03-19 13:45:00,95.16,95.87,94.84,95.67,8807.0,86.8974,87.5458,86.6052,87.3631,8807.0
2020-03-19 13:50:00,95.63,97.19,95.49,96.9,9024.0,87.3266,88.7511,87.1988,88.4863,9024.0
2020-03-19 13:55:00,96.9,97.41,95.03,95.16,12006.0,88.4863,88.952,86.7787,86.8974,12006.0
2020-03-19 14:00:00,95.17,95.3,94.37,94.81,10397.0,86.9065,87.0253,86.176,86.5778,10397.0
2020-03-19 14:05:00,94.85,95.66,94.76,95.08,11212.0,86.6143,87.354,86.5321,86.8244,11212.0
2020-03-19 14:10:00,95.0,95.86,94.63,95.86,9999.0,86.7513,87.5366,86.4134,87.5366,9999.0
2020-03-19 14:15:00,95.54,96.25,95.44,96.06,10041.0,87.2444,87.8928,87.1531,87.7193,10041.0
2020-03-19 14:20:00,96.09,96.21,95.2,95.96,7963.0,87.7467,87.8562,86.9339,87.6279,7963.0
2020-03-19 14:25:00,95.89,95.9,94.69,95.45,10023.0,87.564,87.5732,86.4682,87.1622,10023.0
2020-03-19 14:30:00,95.45,96.11,95.01,95.12,5436.0,87.1622,87.7649,86.7604,86.8609,5436.0
2020-03-19 14:35:00,95.12,96.6,95.01,96.6,8098.0,86.8609,88.2124,86.7604,88.2124,8098.0
2020-03-19 14:40:00,96.15,96.92,96.0,96.46,9966.0,87.8014,88.5046,87.6645,88.0845,9966.0
2020-03-19 14:45:00,96.27,96.5,95.55,95.82,9534.0,87.911,88.1211,87.2535,87.5001,9534.0
2020-03-19 14:50:00,95.72,96.01,94.53,94.83,9857.0,87.4088,87.6736,86.3221,86.5961,9857.0
2020-03-19 14:55:00,94.33,95.39,94.33,94.91,13128.0,86.1395,87.1074,86.1395,86.6691,13128.0
2020-03-19 15:00:00,94.96,94.96,93.1,94.03,17795.0,86.7148,86.7148,85.0163,85.8655,17795.0
2020-03-19 15:05:00,94.3,94.3,93.09,93.22,9719.0,86.1121,86.1121,85.0071,85.1259,9719.0
2020-03-19 15:10:00,93.09,93.85,92.12,93.33,27030.0,85.0071,85.7012,84.1214,85.2263,27030.0
2020-03-19 15:15:00,93.12,94.24,93.12,93.63,13285.0,85.0345,86.0573,85.0345,85.5003,13285.0
2020-03-19 15:20:00,93.45,94.74,93.29,94.74,35542.0,85.3359,86.5139,85.1898,86.5139,35542.0
2020-03-19 15:25:00,94.91,96.04,94.87,95.53,23627.0,86.6691,87.701,86.6326,87.2353,23627.0
2020-03-19 15:30:00,95.56,97.36,95.49,97.35,31093.0,87.2627,88.9064,87.1988,88.8973,31093.0
2020-03-19 15:35:00,97.14,97.79,96.23,96.48,25520.0,88.7055,89.299,87.8745,88.1028,25520.0
2020-03-19 15:40:00,96.29,97.16,96.26,97.16,50586.0,87.9293,88.7238,87.9019,88.7238,50586.0
2020-03-19 15:45:00,96.91,97.16,96.11,96.13,25526.0,88.4955,88.7238,87.7649,87.7832,25526.0
2020-03-19 15:50:00,96.16,96.16,94.49,94.92,58856.0,87.8106,87.8106,86.2856,86.6782,58856.0
2020-03-19 15:55:00,94.92,96.39,94.78,95.43,81515.0,86.6782,88.0206,86.5504,87.144,81515.0
2020-03-20 09:30:00,97.28,97.28,95.5,96.46,111140.0,88.8333,88.8333,87.2079,88.0845,111140.0
2020-03-20 09:35:00,96.8,98.0,96.06,97.19,7828.0,88.395,89.4908,87.7193,88.7511,7828.0
2020-03-20 09:40:00,97.04,97.44,92.61,92.62,11700.0,88.6142,88.9794,84.5688,84.578,11700.0
2020-03-20 09:45:00,92.53,93.07,90.33,90.97,9361.0,84.4958,84.9889,82.4868,83.0712,9361.0
2020-03-20 09:50:00,91.0,92.84,91.0,91.9,13802.0,83.0986,84.7788,83.0986,83.9205,13802.0
2020-03-20 09:55:00,92.15,93.1,91.36,91.73,8767.0,84.1488,85.0163,83.4274,83.7652,8767.0
2020-03-20 10:00:00,91.75,92.81,91.5,91.84,10155.0,83.7835,84.7515,83.5552,83.8657,10155.0
2020-03-20 10:05:00,92.06,92.59,90.27,90.29,8723.0,84.0666,84.5506,82.432,82.4503,8723.0
2020-03-20 10:10:00,90.36,91.3,89.14,89.14,16896.0,82.5142,83.3726,81.4001,81.4001,16896.0
2020-03-20 10:15:00,89.25,90.9,88.62,90.27,19378.0,81.5006,83.0073,80.9253,82.432,19378.0
2020-03-20 10:20:00,90.19,90.65,88.97,90.65,9663.0,82.3589,82.779,81.2449,82.779,9663.0
2020-03-20 10:25:00,90.51,91.78,90.51,91.68,21595.0,82.6512,83.8109,82.6512,83.7196,21595.0
2020-03-20 10:30:00,91.47,92.06,91.15,91.87,5915.0,83.5278,84.0666,83.2356,83.8931,5915.0
2020-03-20 10:35:00,91.69,92.26,90.74,91.56,7549.0,83.7287,84.2492,82.8612,83.61,7549.0
2020-03-20 10:40:00,91.91,92.2,90.78,91.23,10905.0,83.9296,84.1944,82.8977,83.3086,10905.0
2020-03-20 10:45:00,91.39,91.5,90.61,91.19,9029.0,83.4548,83.5552,82.7425,83.2721,9029.0
2020-03-20 10:50:00,91.22,92.26,91.22,92.26,4160.0,83.2995,84.2492,83.2995,84.2492,4160.0
2020-03-20 10:55:00,92.78,93.52,92.06,92.65,13974.0,84.7241,85.3998,84.0666,84.6053,13974.0
2020-03-20 11:00:00,92.75,93.66,92.11,93.13,7884.0,84.6967,85.5277,84.1122,85.0437,7884.0
2020-03-20 11:05:00,93.12,93.47,92.39,93.47,10160.0,85.0345,85.3541,84.3679,85.3541,10160.0
2020-03-20 11:10:00,93.48,93.97,92.66,92.94,7200.0,85.3633,85.8107,84.6145,84.8702,7200.0
2020-03-20 11:15:00,92.91,92.91,91.11,92.0,11481.0,84.8428,84.8428,83.1991,84.0118,11481.0
2020-03-20 11:20:00,92.0,92.01,89.49,89.49,19828.0,84.0118,84.0209,81.7197,81.7197,19828.0
2020-03-20 11:25:00,89.78,91.08,89.42,90.79,10750.0,81.9845,83.1717,81.6558,82.9068,10750.0
2020-03-20 11:30:00,90.54,90.54,89.68,90.08,5265.0,82.6786,82.6786,81.8932,82.2585,5265.0
2020-03-20 11:35:00,90.51,91.59,89.64,91.04,18239.0,82.6512,83.6374,81.8567,83.1351,18239.0
2020-03-20 11:40:00,91.58,93.07,90.94,92.72,13721.0,83.6283,84.9889,83.0438,84.6693,13721.0
2020-03-20 11:45:00,92.72,93.4,92.29,93.4,26128.0,84.6693,85.2902,84.2766,85.2902,26128.0
2020-03-20 11:50:00,93.45,94.01,92.77,93.27,21233.0,85.3359,85.8473,84.7149,85.1715,21233.0
2020-03-20 11:55:00,93.45,93.89,91.56,91.56,6692.0,85.3359,85.7377,83.61,83.61,6692.0
2020-03-20 12:00:00,92.08,92.34,91.61,91.99,5608.0,84.0848,84.3223,83.6556,84.0027,5608.0
2020-03-20 12:05:00,91.63,91.65,89.57,89.65,6657.0,83.6739,83.6922,81.7928,81.8658,6657.0
2020-03-20 12:10:00,89.52,91.24,89.52,91.2,4275.0,81.7471,83.3178,81.7471,83.2812,4275.0
2020-03-20 12:15:00,91.2,91.2,90.41,90.81,8882.0,83.2812,83.2812,82.5598,82.9251,8882.0
2020-03-20 12:20:00,90.59,90.87,89.18,89.77,13427.0,82.7242,82.9799,81.4366,81.9754,13427.0
2020-03-20 12:25:00,89.69,89.69,89.12,89.63,3879.0,81.9024,81.9024,81.3819,81.8476,3879.0
2020-03-20 12:30:00,89.79,90.51,89.4,90.51,3380.0,81.9937,82.6512,81.6375,82.6512,3380.0
2020-03-20 12:35:00,90.23,90.64,90.12,90.61,7041.0,82.3955,82.7699,82.295,82.7425,7041.0
2020-03-20 12:40:00,90.64,91.36,89.66,90.4,8980.0,82.7699,83.4274,81.875,82.5507,8980.0
2020-03-20 12:45:00,90.7,91.97,90.49,91.93,8187.0,82.8247,83.9844,82.6329,83.9479,8187.0
2020-03-20 12:50:00,91.5,92.33,91.43,91.93,4480.0,83.5552,84.3131,83.4913,83.9479,4480.0
2020-03-20 12:55:00,91.74,92.57,91.38,91.56,7505.0,83.7744,84.5323,83.4456,83.61,7505.0
2020-03-20 13:00:00,91.45,92.92,91.45,92.01,5393.0,83.5095,84.8519,83.5095,84.0209,5393.0
2020-03-20 13:05:00,92.24,93.81,91.93,93.2,5589.0,84.2309,85.6646,83.9479,85.1076,5589.0
2020-03-20 13:10:00,93.36,94.49,92.88,93.15,9128.0,85.2537,86.2856,84.8154,85.0619,9128.0
2020-03-20 13:15:00,92.55,92.76,91.83,92.51,8420.0,84.514,84.7058,83.8565,84.4775,8420.0
2020-03-20 13:20:00,92.24,92.24,91.03,91.03,5223.0,84.2309,84.2309,83.126,83.126,5223.0
2020-03-20 13:25:00,90.85,91.54,90.57,91.3,5312.0,82.9616,83.5917,82.706,83.3726,5312.0
2020-03-20 13:30:00,91.44,92.16,91.44,91.77,5178.0,83.5004,84.1579,83.5004,83.8018,5178.0
2020-03-20 13:35:00,91.94,92.2,90.61,91.27,15564.0,83.957,84.1944,82.7425,83.3452,15564.0
2020-03-20 13:40:00,91.07,91.52,90.52,90.81,3189.0,83.1625,83.5735,82.6603,82.9251,3189.0
2020-03-20 13:45:00,90.79,91.43,90.25,90.25,6972.0,82.9068,83.4913,82.4137,82.4137,6972.0
2020-03-20 13:50:00,90.06,90.92,90.06,90.66,6687.0,82.2402,83.0256,82.2402,82.7881,6687.0
2020-03-20 13:55:00,90.66,91.05,90.59,90.85,2908.0,82.7881,83.1443,82.7242,82.9616,2908.0
2020-03-20 14:00:00,91.48,91.48,90.71,91.13,10430.0,83.5369,83.5369,82.8338,83.2173,10430.0
2020-03-20 14:05:00,91.12,92.6,91.11,91.98,12188.0,83.2082,84.5597,83.1991,83.9935,12188.0
2020-03-20 14:10:00,92.12,92.27,91.23,91.67,13531.0,84.1214,84.2583,83.3086,83.7104,13531.0
2020-03-20 14:15:00,91.63,92.02,90.49,90.83,5060.0,83.6739,84.03,82.6329,82.9434,5060.0
2020-03-20 14:20:00,91.05,91.2,90.27,90.28,8021.0,83.1443,83.2812,82.432,82.4411,8021.0
2020-03-20 14:25:00,90.29,90.45,89.46,90.18,10540.0,82.4503,82.5964,81.6923,82.3498,10540.0
2020-03-20 14:30:00,90.03,90.35,89.33,89.33,10503.0,82.2128,82.5051,81.5736,81.5736,10503.0
2020-03-20 14:35:00,89.51,89.81,88.91,89.02,11002.0,81.738,82.0119,81.1901,81.2905,11002.0
2020-03-20 14:40:00,89.2,90.26,88.96,89.78,10490.0,81.4549,82.4229,81.2357,81.9845,10490.0
2020-03-20 14:45:00,89.92,90.99,89.92,90.45,10995.0,82.1124,83.0895,82.1124,82.5964,10995.0
2020-03-20 14:50:00,90.65,90.65,88.95,88.95,9920.0,82.779,82.779,81.2266,81.2266,9920.0
2020-03-20 14:55:00,89.27,89.59,88.19,88.21,8532.0,81.5188,81.811,80.5326,80.5509,8532.0
2020-03-20 15:00:00,88.22,89.07,88.12,88.45,8750.0,80.56,81.3362,80.4687,80.77,8750.0
2020-03-20 15:05:00,88.17,88.9,87.66,87.69,12886.0,80.5143,81.181,80.0486,80.076,12886.0
2020-03-20 15:10:00,87.74,88.45,87.56,87.86,7369.0,80.1217,80.77,79.9573,80.2313,7369.0
2020-03-20 15:15:00,87.88,88.19,86.5,86.51,10680.0,80.2495,80.5326,78.9893,78.9985,10680.0
2020-03-20 15:20:00,86.86,88.43,86.8,87.98,15822.0,79.3181,80.7518,79.2633,80.3408,15822.0
2020-03-20 15:25:00,88.16,90.93,88.08,90.21,19693.0,80.5052,83.0347,80.4322,82.3772,19693.0
2020-03-20 15:30:00,90.28,92.5,90.13,92.08,24207.0,82.4411,84.4684,82.3042,84.0848,24207.0
2020-03-20 15:35:00,92.62,92.67,89.75,89.81,21161.0,84.578,84.6236,81.9571,82.0119,21161.0
2020-03-20 15:40:00,89.94,91.46,89.88,90.51,38744.0,82.1307,83.5187,82.0759,82.6512,38744.0
2020-03-20 15:45:00,89.89,91.0,89.62,89.84,38285.0,82.085,83.0986,81.8384,82.0393,38285.0
2020-03-20 15:50:00,90.14,90.89,89.33,89.86,45486.0,82.3133,82.9982,81.5736,82.0576,45486.0
2020-03-20 15:55:00,90.02,90.52,89.26,89.82,83657.0,82.2037,82.6603,81.5097,82.0211,83657.0
2020-03-23 09:30:00,87.96,88.94,87.15,87.21,42202.0,80.3226,81.2175,79.5829,79.6377,42202.0
2020-03-23 09:35:00,87.21,87.21,84.13,84.14,9167.0,79.6377,79.6377,76.8251,76.8343,9167.0
2020-03-23 09:40:00,84.51,85.8,83.69,84.94,4929.0,77.1721,78.3501,76.4233,77.5648,4929.0
2020-03-23 09:45:00,84.75,86.27,84.61,86.26,6775.0,77.3913,78.7793,77.2634,78.7702,6775.0
2020-03-23 09:50:00,85.83,87.51,85.15,86.7,20207.0,78.3775,79.9116,77.7566,79.172,20207.0
2020-03-23 09:55:00,86.93,88.69,86.93,88.69,10303.0,79.382,80.9892,79.382,80.9892,10303.0
2020-03-23 10:00:00,87.95,88.42,85.65,86.25,13543.0,80.3134,80.7426,78.2131,78.761,13543.0
2020-03-23 10:05:00,86.25,87.71,86.04,87.27,7725.0,78.761,80.0943,78.5693,79.6925,7725.0
2020-03-23 10:10:00,87.26,89.21,87.25,87.47,9857.0,79.6834,81.464,79.6742,79.8751,9857.0
2020-03-23 10:15:00,88.26,88.55,86.1,86.54,5840.0,80.5965,80.8613,78.6241,79.0259,5840.0
2020-03-23 10:20:00,86.07,87.64,86.07,87.6,6769.0,78.5967,80.0304,78.5967,79.9938,6769.0
2020-03-23 10:25:00,87.59,88.75,86.77,88.75,18130.0,79.9847,81.044,79.2359,81.044,18130.0
2020-03-23 10:30:00,88.28,88.28,86.72,87.08,13320.0,80.6148,80.6148,79.1902,79.519,13320.0
2020-03-23 10:35:00,87.2,87.96,86.68,87.63,10318.0,79.6286,80.3226,79.1537,80.0212,10318.0
2020-03-23 10:40:00,87.32,88.17,86.67,87.46,7109.0,79.7381,80.5143,79.1446,79.866,7109.0
2020-03-23 10:45:00,86.95,87.2,86.24,86.32,8141.0,79.4003,79.6286,78.7519,78.825,8141.0
2020-03-23 10:50:00,86.2,86.95,86.04,86.04,5740.0,78.7154,79.4003,78.5693,78.5693,5740.0
2020-03-23 10:55:00,86.03,86.03,84.67,85.02,8740.0,78.5602,78.5602,77.3182,77.6378,8740.0
2020-03-23 11:00:00,85.03,85.96,84.91,85.96,8789.0,77.647,78.4962,77.5374,78.4962,8789.0
2020-03-23 11:05:00,85.73,86.02,85.49,86.02,3610.0,78.2862,78.551,78.067,78.551,3610.0
2020-03-23 11:10:00,86.3,87.17,85.06,85.43,7530.0,78.8067,79.6012,77.6744,78.0122,7530.0
2020-03-23 11:15:00,85.44,85.66,84.61,84.61,2927.0,78.0214,78.2223,77.2634,77.2634,2927.0
2020-03-23 11:20:00,84.61,84.64,83.46,83.46,9034.0,77.2634,77.2908,76.2133,76.2133,9034.0
2020-03-23 11:25:00,83.64,84.3,83.05,83.28,14767.0,76.3777,76.9804,75.8389,76.0489,14767.0
2020-03-23 11:30:00,83.47,84.67,83.31,83.73,8669.0,76.2224,77.3182,76.0763,76.4599,8669.0
2020-03-23 11:35:00,83.64,84.74,83.43,84.05,10163.0,76.3777,77.3822,76.1859,76.7521,10163.0
2020-03-23 11:40:00,83.75,84.41,83.54,83.68,7314.0,76.4781,77.0808,76.2864,76.4142,7314.0
2020-03-23 11:45:00,83.67,84.25,83.3,83.8,12833.0,76.4051,76.9347,76.0672,76.5238,12833.0
2020-03-23 11:50:00,83.54,84.44,83.45,83.96,8920.0,76.2864,77.1082,76.2042,76.6699,8920.0
2020-03-23 11:55:00,83.96,85.11,83.61,84.69,9755.0,76.6699,77.72,76.3503,77.3365,9755.0
2020-03-23 12:00:00,85.08,85.86,84.65,84.83,13450.0,77.6926,78.4049,77.3,77.4643,13450.0
2020-03-23 12:05:00,84.87,84.88,83.99,83.99,6239.0,77.5009,77.51,76.6973,76.6973,6239.0
2020-03-23 12:10:00,83.53,83.81,82.47,83.81,8861.0,76.2772,76.5329,75.3093,76.5329,8861.0
2020-03-23 12:15:00,83.58,84.73,83.05,84.1,10637.0,76.3229,77.373,75.8389,76.7977,10637.0
2020-03-23 12:20:00,83.74,85.42,83.49,85.04,8526.0,76.469,78.0031,76.2407,77.6561,8526.0
2020-03-23 12:25:00,85.1,85.16,84.0,84.33,5326.0,77.7109,77.7657,76.7064,77.0078,5326.0
2020-03-23 12:30:00,84.48,84.88,83.92,84.88,5738.0,77.1447,77.51,76.6334,77.51,5738.0
2020-03-23 12:35:00,84.91,85.44,84.07,85.29,5173.0,77.5374,78.0214,76.7703,77.8844,5173.0
2020-03-23 12:40:00,85.31,86.78,85.31,86.26,4139.0,77.9027,79.245,77.9027,78.7702,4139.0
2020-03-23 12:45:00,86.2,87.96,85.86,87.8,4093.0,78.7154,80.3226,78.4049,80.1765,4093.0
2020-03-23 12:50:00,87.94,87.94,86.38,86.83,8439.0,80.3043,80.3043,78.8798,79.2907,8439.0
2020-03-23 12:55:00,86.84,88.34,86.63,87.62,8514.0,79.2998,80.6696,79.1081,80.0121,8514.0
2020-03-23 13:00:00,87.58,87.84,85.88,85.88,7909.0,79.9756,80.213,78.4232,78.4232,7909.0
2020-03-23 13:05:00,85.56,86.65,85.44,86.44,6618.0,78.131,79.1263,78.0214,78.9346,6618.0
2020-03-23 13:10:00,86.47,88.66,86.16,88.66,4894.0,78.9619,80.9618,78.6789,80.9618,4894.0
2020-03-23 13:15:00,89.11,89.11,87.41,87.87,7211.0,81.3727,81.3727,79.8203,80.2404,7211.0
2020-03-23 13:20:00,87.9,88.17,87.14,87.15,5889.0,80.2678,80.5143,79.5738,79.5829,5889.0
2020-03-23 13:25:00,87.59,87.61,86.85,86.86,7108.0,79.9847,80.003,79.309,79.3181,7108.0
2020-03-23 13:30:00,86.8,87.07,85.82,86.59,10624.0,79.2633,79.5098,78.3684,79.0715,10624.0
2020-03-23 13:35:00,86.62,86.66,84.98,84.98,12948.0,79.0989,79.1354,77.6013,77.6013,12948.0
2020-03-23 13:40:00,85.3,86.25,84.8,84.93,18578.0,77.8935,78.761,77.437,77.5557,18578.0
2020-03-23 13:45:00,85.01,86.88,84.82,86.88,7741.0,77.6287,79.3363,77.4552,79.3363,7741.0
2020-03-23 13:50:00,86.72,86.86,85.1,85.64,25837.0,79.1902,79.3181,77.7109,78.204,25837.0
2020-03-23 13:55:00,85.49,85.63,83.8,84.91,13577.0,78.067,78.1949,76.5238,77.5374,13577.0
2020-03-23 14:00:00,84.69,84.88,83.77,84.16,4758.0,77.3365,77.51,76.4964,76.8525,4758.0
2020-03-23 14:05:00,84.19,86.09,83.88,84.08,14773.0,76.8799,78.6149,76.5968,76.7795,14773.0
2020-03-23 14:10:00,83.84,84.82,83.77,84.45,15195.0,76.5603,77.4552,76.4964,77.1173,15195.0
2020-03-23 14:15:00,84.23,85.08,83.64,84.16,22890.0,76.9164,77.6926,76.3777,76.8525,22890.0
2020-03-23 14:20:00,83.61,84.19,82.55,84.08,11364.0,76.3503,76.8799,75.3823,76.7795,11364.0
2020-03-23 14:25:00,84.08,86.25,83.69,85.84,8313.0,76.7795,78.761,76.4233,78.3866,8313.0
2020-03-23 14:30:00,86.64,86.64,84.35,84.68,3915.0,79.1172,79.1172,77.026,77.3274,3915.0
2020-03-23 14:35:00,84.86,85.5,84.35,85.5,13176.0,77.4917,78.0762,77.026,78.0762,13176.0
2020-03-23 14:40:00,85.56,86.51,85.0,86.33,6166.0,78.131,78.9985,77.6196,78.8341,6166.0
2020-03-23 14:45:00,86.52,86.76,85.58,86.76,10417.0,79.0076,79.2268,78.1492,79.2268,10417.0
2020-03-23 14:50:00,86.63,86.63,85.01,85.47,8195.0,79.1081,79.1081,77.6287,78.0488,8195.0
2020-03-23 14:55:00,85.54,85.6,84.47,84.49,14578.0,78.1127,78.1675,77.1356,77.1539,14578.0
2020-03-23 15:00:00,84.49,85.11,83.86,85.11,13338.0,77.1539,77.72,76.5786,77.72,13338.0
2020-03-23 15:05:00,84.9,85.5,84.58,84.91,6969.0,77.5283,78.0762,77.2361,77.5374,6969.0
2020-03-23 15:10:00,84.91,85.06,82.43,83.55,15685.0,77.5374,77.6744,75.2727,76.2955,15685.0
2020-03-23 15:15:00,83.6,84.1,83.18,83.61,13502.0,76.3411,76.7977,75.9576,76.3503,13502.0
2020-03-23 15:20:00,83.53,83.69,82.73,82.78,12446.0,76.2772,76.4233,75.5467,75.5923,12446.0
2020-03-23 15:25:00,82.8,84.13,82.8,83.25,11259.0,75.6106,76.8251,75.6106,76.0215,11259.0
2020-03-23 15:30:00,83.06,83.28,82.43,82.74,15132.0,75.848,76.0489,75.2727,75.5558,15132.0
2020-03-23 15:35:00,82.74,83.36,82.03,83.06,16112.0,75.5558,76.122,74.9075,75.848,16112.0
2020-03-23 15:40:00,83.03,83.44,82.04,83.0,18890.0,75.8206,76.195,74.9166,75.7932,18890.0
2020-03-23 15:45:00,83.07,83.77,82.8,82.98,21754.0,75.8572,76.4964,75.6106,75.775,21754.0
2020-03-23 15:50:00,82.8,84.55,82.64,84.2,55745.0,75.6106,77.2087,75.4645,76.889,55745.0
2020-03-23 15:55:00,84.33,84.76,82.78,82.78,97382.0,77.0078,77.4004,75.5923,75.5923,97382.0
2020-03-24 09:30:00,89.56,90.68,88.51,90.31,24902.0,81.7836,82.8064,80.8248,82.4685,24902.0
2020-03-24 09:35:00,89.95,92.8,89.71,90.55,15172.0,82.1398,84.7423,81.9206,82.6877,15172.0
2020-03-24 09:40:00,90.36,90.37,87.52,88.01,16189.0,82.5142,82.5233,79.9208,80.3682,16189.0
2020-03-24 09:45:00,87.11,88.22,86.99,88.22,8698.0,79.5464,80.56,79.4368,80.56,8698.0
2020-03-24 09:50:00,88.15,88.96,87.31,88.83,8400.0,80.4961,81.2357,79.729,81.117,8400.0
2020-03-24 09:55:00,88.83,89.32,88.32,88.99,13059.0,81.117,81.5645,80.6513,81.2631,13059.0
2020-03-24 10:00:00,88.72,89.74,88.72,89.5,8960.0,81.0166,81.948,81.0166,81.7289,8960.0
2020-03-24 10:05:00,89.71,90.88,89.64,89.93,10383.0,81.9206,82.989,81.8567,82.1215,10383.0
2020-03-24 10:10:00,89.86,90.5,89.52,90.5,8732.0,82.0576,82.642,81.7471,82.642,8732.0
2020-03-24 10:15:00,90.59,91.36,90.51,91.36,9331.0,82.7242,83.4274,82.6512,83.4274,9331.0
2020-03-24 10:20:00,91.59,92.77,91.05,92.13,12295.0,83.6374,84.7149,83.1443,84.1305,12295.0
2020-03-24 10:25:00,92.07,93.88,91.97,93.27,7466.0,84.0757,85.7285,83.9844,85.1715,7466.0
2020-03-24 10:30:00,93.45,93.9,92.7,93.81,25352.0,85.3359,85.7468,84.651,85.6646,25352.0
2020-03-24 10:35:00,93.8,93.85,92.62,92.92,7343.0,85.6555,85.7012,84.578,84.8519,7343.0
2020-03-24 10:40:00,93.73,94.11,93.2,93.62,5090.0,85.5916,85.9386,85.1076,85.4911,5090.0
2020-03-24 10:45:00,93.72,94.15,92.75,92.75,7454.0,85.5824,85.9751,84.6967,84.6967,7454.0
2020-03-24 10:50:00,92.82,93.45,91.74,91.74,10595.0,84.7606,85.3359,83.7744,83.7744,10595.0
2020-03-24 10:55:00,92.61,92.61,91.45,91.7,9950.0,84.5688,84.5688,83.5095,83.7378,9950.0
2020-03-24 11:00:00,91.82,92.11,90.76,91.15,11849.0,83.8474,84.1122,82.8795,83.2356,11849.0
2020-03-24 11:05:00,91.17,91.5,90.76,91.27,6781.0,83.2539,83.5552,82.8795,83.3452,6781.0
2020-03-24 11:10:00,91.13,92.37,90.95,92.02,9364.0,83.2173,84.3497,83.053,84.03,9364.0
2020-03-24 11:15:00,91.76,93.04,91.75,92.33,7921.0,83.7926,84.9615,83.7835,84.3131,7921.0
2020-03-24 11:20:00,92.42,92.66,92.23,92.3,3307.0,84.3953,84.6145,84.2218,84.2857,3307.0
2020-03-24 11:25:00,92.51,93.41,92.39,93.41,6100.0,84.4775,85.2994,84.3679,85.2994,6100.0
2020-03-24 11:30:00,93.2,93.48,92.93,93.28,7708.0,85.1076,85.3633,84.861,85.1806,7708.0
2020-03-24 11:35:00,93.46,94.9,93.3,94.9,6148.0,85.345,86.66,85.1989,86.66,6148.0
2020-03-24 11:40:00,94.53,94.69,93.76,93.76,8366.0,86.3221,86.4682,85.619,85.619,8366.0
2020-03-24 11:45:00,93.45,94.38,93.44,93.81,3896.0,85.3359,86.1851,85.3268,85.6646,3896.0
2020-03-24 11:50:00,93.58,93.61,93.04,93.55,4725.0,85.4546,85.482,84.9615,85.4272,4725.0
2020-03-24 11:55:00,93.54,94.3,93.29,93.73,22120.0,85.4181,86.1121,85.1898,85.5916,22120.0
2020-03-24 12:00:00,93.73,94.61,93.57,94.5,8034.0,85.5916,86.3952,85.4455,86.2947,8034.0
2020-03-24 12:05:00,94.44,94.77,94.02,94.28,3491.0,86.2399,86.5413,85.8564,86.0938,3491.0
2020-03-24 12:10:00,94.58,94.58,94.13,94.27,4009.0,86.3678,86.3678,85.9568,86.0847,4009.0
2020-03-24 12:15:00,94.27,94.77,93.96,94.62,4749.0,86.0847,86.5413,85.8016,86.4043,4749.0
2020-03-24 12:20:00,94.72,95.26,94.67,95.26,10344.0,86.4956,86.9887,86.45,86.9887,10344.0
2020-03-24 12:25:00,95.39,95.95,95.23,95.65,8871.0,87.1074,87.6188,86.9613,87.3449,8871.0
2020-03-24 12:30:00,95.55,96.0,95.33,95.62,11177.0,87.2535,87.6645,87.0526,87.3175,11177.0
2020-03-24 12:35:00,95.55,96.14,95.02,95.98,8942.0,87.2535,87.7923,86.7696,87.6462,8942.0
2020-03-24 12:40:00,96.15,96.17,95.49,95.91,6551.0,87.8014,87.8197,87.1988,87.5823,6551.0
2020-03-24 12:45:00,96.06,96.2,95.6,95.83,7051.0,87.7193,87.8471,87.2992,87.5092,7051.0
2020-03-24 12:50:00,95.64,96.14,94.64,95.06,14776.0,87.3357,87.7923,86.4226,86.8061,14776.0
2020-03-24 12:55:00,94.92,95.64,94.92,95.53,15616.0,86.6782,87.3357,86.6782,87.2353,15616.0
2020-03-24 13:00:00,95.19,95.87,95.1,95.34,11113.0,86.9248,87.5458,86.8426,87.0618,11113.0
2020-03-24 13:05:00,95.3,95.35,94.7,95.0,10981.0,87.0253,87.0709,86.4773,86.7513,10981.0
2020-03-24 13:10:00,94.71,94.87,94.37,94.84,2974.0,86.4865,86.6326,86.176,86.6052,2974.0
2020-03-24 13:15:00,94.57,95.05,94.2,94.79,6221.0,86.3586,86.797,86.0208,86.5595,6221.0
2020-03-24 13:20:00,94.42,94.66,93.68,94.66,6900.0,86.2217,86.4408,85.5459,86.4408,6900.0
2020-03-24 13:25:00,94.66,95.37,94.45,94.84,5425.0,86.4408,87.0892,86.2491,86.6052,5425.0
2020-03-24 13:30:00,94.98,95.46,94.93,95.08,4166.0,86.733,87.1714,86.6874,86.8244,4166.0
2020-03-24 13:35:00,95.14,95.65,95.14,95.58,2578.0,86.8791,87.3449,86.8791,87.2809,2578.0
2020-03-24 13:40:00,96.0,96.38,95.3,96.25,13789.0,87.6645,88.0115,87.0253,87.8928,13789.0
2020-03-24 13:45:00,96.34,96.75,95.75,95.75,10417.0,87.975,88.3494,87.4362,87.4362,10417.0
2020-03-24 13:50:00,95.67,96.49,95.28,96.28,18278.0,87.3631,88.1119,87.007,87.9202,18278.0
2020-03-24 13:55:00,96.28,96.9,95.75,96.56,10144.0,87.9202,88.4863,87.4362,88.1758,10144.0
2020-03-24 14:00:00,96.48,96.63,95.44,95.61,5494.0,88.1028,88.2398,87.1531,87.3083,5494.0
2020-03-24 14:05:00,95.65,96.36,95.39,96.05,8562.0,87.3449,87.9932,87.1074,87.7101,8562.0
2020-03-24 14:10:00,95.82,96.8,95.62,96.56,21486.0,87.5001,88.395,87.3175,88.1758,21486.0
2020-03-24 14:15:00,96.79,97.75,96.66,97.07,16188.0,88.3859,89.2625,88.2672,88.6416,16188.0
2020-03-24 14:20:00,97.22,98.32,97.14,98.11,28729.0,88.7785,89.783,88.7055,89.5913,28729.0
2020-03-24 14:25:00,97.93,98.77,97.31,98.31,14742.0,89.4269,90.194,88.8607,89.7739,14742.0
2020-03-24 14:30:00,98.48,98.48,97.17,97.17,9495.0,89.9291,89.9291,88.7329,88.7329,9495.0
2020-03-24 14:35:00,97.16,98.5,96.88,97.67,16380.0,88.7238,89.9474,88.4681,89.1895,16380.0
2020-03-24 14:40:00,97.61,97.81,96.92,97.55,18530.0,89.1347,89.3173,88.5046,89.0799,18530.0
2020-03-24 14:45:00,97.56,97.6,95.84,96.49,13363.0,89.089,89.1255,87.5184,88.1119,13363.0
2020-03-24 14:50:00,96.84,98.16,96.54,97.86,14749.0,88.4315,89.6369,88.1576,89.363,14749.0
2020-03-24 14:55:00,97.87,99.49,97.22,99.16,32200.0,89.3721,90.8514,88.7785,90.5501,32200.0
2020-03-24 15:00:00,99.17,99.5,98.15,98.53,18460.0,90.5592,90.8606,89.6278,89.9748,18460.0
2020-03-24 15:05:00,98.54,100.24,98.28,100.24,25745.0,89.9839,91.5363,89.7465,91.5363,25745.0
2020-03-24 15:10:00,99.99,100.13,98.54,99.67,21251.0,91.308,91.4359,89.9839,91.0158,21251.0
2020-03-24 15:15:00,99.66,99.92,99.08,99.86,16444.0,91.0067,91.2441,90.477,91.1893,16444.0
2020-03-24 15:20:00,99.69,100.02,99.39,99.63,14456.0,91.0341,91.3354,90.7601,90.9793,14456.0
2020-03-24 15:25:00,99.52,100.64,99.22,99.68,13439.0,90.8788,91.9016,90.6049,91.0249,13439.0
2020-03-24 15:30:00,99.68,100.76,99.68,99.8,16614.0,91.0249,92.0112,91.0249,91.1345,16614.0
2020-03-24 15:35:00,99.66,99.96,99.4,99.61,12718.0,91.0067,91.2806,90.7693,90.961,12718.0
2020-03-24 15:40:00,99.54,100.32,99.34,99.34,15104.0,90.8971,91.6094,90.7145,90.7145,15104.0
2020-03-24 15:45:00,99.23,99.54,97.66,98.13,20590.0,90.614,90.8971,89.1803,89.6095,20590.0
2020-03-24 15:50:00,98.37,99.15,98.36,98.98,22860.0,89.8287,90.541,89.8196,90.3857,22860.0
2020-03-24 15:55:00,98.98,100.53,98.89,99.71,64301.0,90.3857,91.8011,90.3035,91.0523,64301.0
2020-03-25 09:30:00,102.89,103.32,101.96,103.05,21583.0,93.9562,94.3489,93.107,94.1023,21583.0
2020-03-25 09:35:00,102.88,106.0,102.62,106.0,8003.0,93.9471,96.7962,93.7097,96.7962,8003.0
2020-03-25 09:40:00,106.8,108.37,105.49,107.58,6891.0,97.5267,98.9604,96.3305,98.239,6891.0
2020-03-25 09:45:00,106.54,107.15,101.57,101.61,18110.0,97.2893,97.8463,92.7508,92.7874,18110.0
2020-03-25 09:50:00,101.36,101.69,98.99,99.33,6757.0,92.5591,92.8604,90.3949,90.7053,6757.0
2020-03-25 09:55:00,99.08,102.49,98.15,99.86,10548.0,90.477,93.591,89.6278,91.1893,10548.0
2020-03-25 10:00:00,99.45,100.42,98.91,99.32,8691.0,90.8149,91.7007,90.3218,90.6962,8691.0
2020-03-25 10:05:00,99.79,100.89,99.22,100.1,6222.0,91.1254,92.1299,90.6049,91.4085,6222.0
2020-03-25 10:10:00,100.09,100.51,97.52,98.11,6620.0,91.3993,91.7829,89.0525,89.5913,6620.0
2020-03-25 10:15:00,98.58,99.06,98.0,98.12,9599.0,90.0205,90.4588,89.4908,89.6004,9599.0
2020-03-25 10:20:00,98.34,99.78,97.99,99.41,8417.0,89.8013,91.1163,89.4817,90.7784,8417.0
2020-03-25 10:25:00,99.4,100.17,98.71,100.17,6640.0,90.7693,91.4724,90.1392,91.4724,6640.0
2020-03-25 10:30:00,99.89,101.31,99.89,100.48,6537.0,91.2167,92.5134,91.2167,91.7555,6537.0
2020-03-25 10:35:00,100.5,100.76,99.61,100.55,7370.0,91.7737,92.0112,90.961,91.8194,7370.0
2020-03-25 10:40:00,100.54,101.71,99.97,99.97,10893.0,91.8103,92.8787,91.2898,91.2898,10893.0
2020-03-25 10:45:00,100.6,101.58,99.31,100.46,11139.0,91.8651,92.76,90.6871,91.7372,11139.0
2020-03-25 10:50:00,100.35,101.44,99.98,99.98,6342.0,91.6368,92.6321,91.2989,91.2989,6342.0
2020-03-25 10:55:00,100.17,102.24,99.71,102.24,7976.0,91.4724,93.3627,91.0523,93.3627,7976.0
2020-03-25 11:00:00,101.5,101.58,100.55,101.22,5954.0,92.6869,92.76,91.8194,92.4312,5954.0
2020-03-25 11:05:00,101.51,102.19,101.28,102.15,4816.0,92.696,93.317,92.486,93.2805,4816.0
2020-03-25 11:10:00,101.79,102.11,100.78,101.47,6637.0,92.9517,93.244,92.0294,92.6595,6637.0
2020-03-25 11:15:00,101.47,101.61,100.72,101.57,4853.0,92.6595,92.7874,91.9746,92.7508,4853.0
2020-03-25 11:20:00,101.34,101.69,100.79,101.47,2650.0,92.5408,92.8604,92.0386,92.6595,2650.0
2020-03-25 11:25:00,101.5,102.06,100.91,100.91,11120.0,92.6869,93.1983,92.1481,92.1481,11120.0
2020-03-25 11:30:00,101.25,102.66,101.24,102.28,7355.0,92.4586,93.7462,92.4495,93.3992,7355.0
2020-03-25 11:35:00,101.71,102.86,101.71,102.75,5316.0,92.8787,93.9288,92.8787,93.8284,5316.0
2020-03-25 11:40:00,102.52,102.52,101.22,101.22,2735.0,93.6184,93.6184,92.4312,92.4312,2735.0
2020-03-25 11:45:00,100.83,102.54,100.78,102.25,5857.0,92.0751,93.6366,92.0294,93.3718,5857.0
2020-03-25 11:50:00,102.02,102.08,101.4,101.54,2460.0,93.1618,93.2166,92.5956,92.7234,2460.0
2020-03-25 11:55:00,101.09,102.21,100.78,102.12,7890.0,92.3125,93.3353,92.0294,93.2531,7890.0
2020-03-25 12:00:00,101.71,103.22,101.71,103.21,7408.0,92.8787,94.2576,92.8787,94.2484,7408.0
2020-03-25 12:05:00,103.21,103.88,102.44,102.88,7633.0,94.2484,94.8603,93.5453,93.9471,7633.0
2020-03-25 12:10:00,101.92,102.91,101.91,102.38,5564.0,93.0704,93.9745,93.0613,93.4905,5564.0
2020-03-25 12:15:00,102.55,103.34,102.5,102.68,6766.0,93.6457,94.3672,93.6001,93.7645,6766.0
2020-03-25 12:20:00,102.35,103.66,102.35,103.61,3942.0,93.4631,94.6594,93.4631,94.6137,3942.0
2020-03-25 12:25:00,103.67,104.96,103.67,104.23,8307.0,94.6685,95.8465,94.6685,95.1799,8307.0
2020-03-25 12:30:00,103.96,105.39,103.8,105.39,10787.0,94.9333,96.2392,94.7872,96.2392,10787.0
2020-03-25 12:35:00,105.54,106.38,104.61,105.89,11029.0,96.3761,97.1432,95.5269,96.6957,11029.0
2020-03-25 12:40:00,105.82,106.55,105.77,106.33,4620.0,96.6318,97.2984,96.5862,97.0975,4620.0
2020-03-25 12:45:00,106.34,107.11,106.34,106.75,3470.0,97.1067,97.8098,97.1067,97.4811,3470.0
2020-03-25 12:50:00,106.77,107.25,105.81,105.81,3548.0,97.4993,97.9377,96.6227,96.6227,3548.0
2020-03-25 12:55:00,105.79,106.26,104.97,105.6,3240.0,96.6044,97.0336,95.8556,96.4309,3240.0
2020-03-25 13:00:00,105.32,107.16,105.32,106.61,6356.0,96.1752,97.8555,96.1752,97.3532,6356.0
2020-03-25 13:05:00,106.7,107.6,106.33,107.23,6905.0,97.4354,98.2573,97.0975,97.9194,6905.0
2020-03-25 13:10:00,107.44,107.44,106.83,107.26,2365.0,98.1112,98.1112,97.5541,97.9468,2365.0
2020-03-25 13:15:00,107.36,108.27,107.01,108.0,3591.0,98.0381,98.8691,97.7185,98.6225,3591.0
2020-03-25 13:20:00,108.23,108.23,107.65,108.09,4038.0,98.8326,98.8326,98.3029,98.7047,4038.0
2020-03-25 13:25:00,107.95,108.01,107.04,107.04,1173.0,98.5769,98.6317,97.7459,97.7459,1173.0
2020-03-25 13:30:00,106.95,108.75,106.95,108.6,27009.0,97.6637,99.3074,97.6637,99.1704,27009.0
2020-03-25 13:35:00,108.36,108.6,108.29,108.6,2509.0,98.9513,99.1704,98.8874,99.1704,2509.0
2020-03-25 13:40:00,108.74,109.84,108.56,109.67,9452.0,99.2983,100.3028,99.1339,100.1475,9452.0
2020-03-25 13:45:00,109.9,109.9,109.19,109.59,11027.0,100.3576,100.3576,99.7092,100.0745,11027.0
2020-03-25 13:50:00,109.44,110.62,109.06,109.73,17440.0,99.9375,101.015,99.5905,100.2023,17440.0
2020-03-25 13:55:00,109.55,110.35,109.27,110.15,29430.0,100.0379,100.7685,99.7823,100.5858,29430.0
2020-03-25 14:00:00,110.39,110.54,109.01,109.25,6867.0,100.805,100.942,99.5448,99.764,6867.0
2020-03-25 14:05:00,109.5,109.5,107.42,107.43,5240.0,99.9923,99.9923,98.0929,98.102,5240.0
2020-03-25 14:10:00,107.43,110.34,107.43,109.52,12818.0,98.102,100.7594,98.102,100.0106,12818.0
2020-03-25 14:15:00,109.62,110.68,109.16,109.45,6725.0,100.1019,101.0698,99.6818,99.9466,6725.0
2020-03-25 14:20:00,109.37,109.83,109.01,109.07,10772.0,99.8736,100.2936,99.5448,99.5996,10772.0
2020-03-25 14:25:00,108.66,109.31,107.95,109.09,6226.0,99.2252,99.8188,98.5769,99.6179,6226.0
2020-03-25 14:30:00,109.2,109.31,107.63,107.66,6102.0,99.7183,99.8188,98.2847,98.3121,6102.0
2020-03-25 14:35:00,107.86,108.45,106.98,108.3,8965.0,98.4947,99.0335,97.6911,98.8965,8965.0
2020-03-25 14:40:00,108.26,108.26,106.42,107.03,3919.0,98.86,98.86,97.1797,97.7368,3919.0
2020-03-25 14:45:00,106.98,108.88,106.9,108.25,5464.0,97.6911,99.4261,97.618,98.8508,5464.0
2020-03-25 14:50:00,108.24,108.26,106.5,108.26,9274.0,98.8417,98.86,97.2528,98.86,9274.0
2020-03-25 14:55:00,108.83,109.82,108.58,109.22,8879.0,99.3805,100.2845,99.1522,99.7366,8879.0
2020-03-25 15:00:00,109.2,110.19,109.01,110.19,8181.0,99.7183,100.6224,99.5448,100.6224,8181.0
2020-03-25 15:05:00,110.03,110.61,109.66,110.59,7335.0,100.4763,101.0059,100.1384,100.9876,7335.0
2020-03-25 15:10:00,110.69,110.89,109.35,110.63,11526.0,101.079,101.2616,99.8553,101.0242,11526.0
2020-03-25 15:15:00,110.87,111.41,110.1,110.1,9358.0,101.2433,101.7364,100.5402,100.5402,9358.0
2020-03-25 15:20:00,109.96,110.6,109.96,110.23,7975.0,100.4123,100.9968,100.4123,100.6589,7975.0
2020-03-25 15:25:00,110.1,110.79,108.77,109.15,14429.0,100.5402,101.1703,99.3257,99.6727,14429.0
2020-03-25 15:30:00,109.37,110.44,109.18,109.58,8829.0,99.8736,100.8507,99.7001,100.0653,8829.0
2020-03-25 15:35:00,109.57,110.46,109.18,109.77,15548.0,100.0562,100.8689,99.7001,100.2388,15548.0
2020-03-25 15:40:00,109.78,110.48,108.34,108.9,17548.0,100.248,100.8872,98.933,99.4444,17548.0
2020-03-25 15:45:00,108.63,108.91,106.31,106.7,12481.0,99.1978,99.4535,97.0793,97.4354,12481.0
2020-03-25 15:50:00,106.39,106.59,102.49,104.2,57923.0,97.1523,97.335,93.591,95.1525,57923.0
2020-03-25 15:55:00,103.81,105.13,102.53,103.39,80627.0,94.7963,96.0017,93.6275,94.4128,80627.0
2020-03-26 09:30:00,105.53,105.53,103.09,104.37,23332.0,96.367,96.367,94.1389,95.3077,23332.0
2020-03-26 09:35:00,105.25,106.55,104.42,105.25,16256.0,96.1113,97.2984,95.3534,96.1113,16256.0
2020-03-26 09:40:00,106.19,106.92,103.72,104.12,14130.0,96.9697,97.6363,94.7142,95.0794,14130.0
2020-03-26 09:45:00,103.81,103.81,101.32,101.8,35351.0,94.7963,94.7963,92.5225,92.9609,35351.0
2020-03-26 09:50:00,101.7,103.78,100.62,103.69,14153.0,92.8695,94.7689,91.8833,94.6868,14153.0
2020-03-26 09:55:00,104.06,106.99,104.06,106.8,5518.0,95.0246,97.7002,95.0246,97.5267,5518.0
2020-03-26 10:00:00,106.95,107.0,103.45,104.59,16831.0,97.6637,97.7094,94.4676,95.5086,16831.0
2020-03-26 10:05:00,104.72,107.53,104.72,107.4,13866.0,95.6273,98.1933,95.6273,98.0746,13866.0
2020-03-26 10:10:00,107.31,108.25,106.79,107.72,12702.0,97.9924,98.8508,97.5176,98.3668,12702.0
2020-03-26 10:15:00,107.35,108.31,106.81,108.27,11244.0,98.029,98.9056,97.5359,98.8691,11244.0
2020-03-26 10:20:00,108.3,109.05,107.53,107.81,18522.0,98.8965,99.5814,98.1933,98.449,18522.0
2020-03-26 10:25:00,107.53,107.75,106.24,106.67,8097.0,98.1933,98.3942,97.0153,97.408,8097.0
2020-03-26 10:30:00,106.67,107.84,106.4,107.64,10923.0,97.408,98.4764,97.1615,98.2938,10923.0
2020-03-26 10:35:00,107.77,107.77,105.92,106.62,7646.0,98.4125,98.4125,96.7231,97.3624,7646.0
2020-03-26 10:40:00,106.41,106.53,105.5,106.45,8239.0,97.1706,97.2802,96.3396,97.2071,8239.0
2020-03-26 10:45:00,106.76,107.31,105.11,105.46,4458.0,97.4902,97.9924,95.9835,96.3031,4458.0
2020-03-26 10:50:00,105.34,106.61,105.34,105.9,9724.0,96.1935,97.3532,96.1935,96.7049,9724.0
2020-03-26 10:55:00,105.61,107.96,105.61,107.53,5228.0,96.4401,98.586,96.4401,98.1933,5228.0
2020-03-26 11:00:00,107.28,107.37,105.94,107.28,6916.0,97.965,98.0472,96.7414,97.965,6916.0
2020-03-26 11:05:00,107.34,107.47,105.93,107.15,9264.0,98.0198,98.1385,96.7323,97.8463,9264.0
2020-03-26 11:10:00,107.18,107.25,106.54,106.9,6823.0,97.8737,97.9377,97.2893,97.618,6823.0
2020-03-26 11:15:00,106.94,108.36,106.94,108.09,6809.0,97.6546,98.9513,97.6546,98.7047,6809.0
2020-03-26 11:20:00,108.3,108.5,107.86,108.5,3200.0,98.8965,99.0791,98.4947,99.0791,3200.0
2020-03-26 11:25:00,108.46,109.29,108.46,108.67,4794.0,99.0426,99.8005,99.0426,99.2344,4794.0
2020-03-26 11:30:00,108.59,109.15,108.3,108.34,5357.0,99.1613,99.6727,98.8965,98.933,5357.0
2020-03-26 11:35:00,108.45,109.15,107.95,108.68,7711.0,99.0335,99.6727,98.5769,99.2435,7711.0
2020-03-26 11:40:00,108.7,109.1,108.65,109.06,3228.0,99.2618,99.627,99.2161,99.5905,3228.0
2020-03-26 11:45:00,108.92,109.26,108.51,109.06,4039.0,99.4626,99.7731,99.0882,99.5905,4039.0
2020-03-26 11:50:00,108.87,109.94,108.8,109.59,8819.0,99.417,100.3941,99.3531,100.0745,8819.0
2020-03-26 11:55:00,109.49,109.49,108.25,108.84,5506.0,99.9832,99.9832,98.8508,99.3896,5506.0
2020-03-26 12:00:00,108.65,109.74,108.65,109.5,6257.0,99.2161,100.2114,99.2161,99.9923,6257.0
2020-03-26 12:05:00,109.45,109.62,108.59,108.65,8744.0,99.9466,100.1019,99.1613,99.2161,8744.0
2020-03-26 12:10:00,108.66,109.26,108.32,108.79,15593.0,99.2252,99.7731,98.9147,99.3439,15593.0
2020-03-26 12:15:00,108.69,108.69,107.53,107.89,8705.0,99.2526,99.2526,98.1933,98.5221,8705.0
2020-03-26 12:20:00,107.51,109.16,107.36,108.75,4100.0,98.1751,99.6818,98.0381,99.3074,4100.0
2020-03-26 12:25:00,108.75,109.26,108.74,109.11,3120.0,99.3074,99.7731,99.2983,99.6362,3120.0
2020-03-26 12:30:00,108.83,108.96,108.77,108.89,1897.0,99.3805,99.4992,99.3257,99.4353,1897.0
2020-03-26 12:35:00,108.78,109.19,108.24,108.49,3723.0,99.3348,99.7092,98.8417,99.07,3723.0
2020-03-26 12:40:00,108.08,108.08,107.46,107.74,6551.0,98.6956,98.6956,98.1294,98.3851,6551.0
2020-03-26 12:45:00,107.81,108.17,107.35,108.13,9473.0,98.449,98.7778,98.029,98.7412,9473.0
2020-03-26 12:50:00,107.71,108.78,107.71,108.77,4599.0,98.3577,99.3348,98.3577,99.3257,4599.0
2020-03-26 12:55:00,108.36,109.47,108.2,109.44,3701.0,98.9513,99.9649,98.8052,99.9375,3701.0
2020-03-26 13:00:00,109.27,109.72,109.03,109.03,1536.0,99.7823,100.1932,99.5631,99.5631,1536.0
2020-03-26 13:05:00,109.18,109.26,107.79,107.84,9449.0,99.7001,99.7731,98.4308,98.4764,9449.0
2020-03-26 13:10:00,107.78,107.99,107.23,107.27,2219.0,98.4216,98.6134,97.9194,97.9559,2219.0
2020-03-26 13:15:00,107.23,108.4,107.12,107.76,9038.0,97.9194,98.9878,97.8189,98.4034,9038.0
2020-03-26 13:20:00,107.62,107.85,107.25,107.85,11751.0,98.2755,98.4856,97.9377,98.4856,11751.0
2020-03-26 13:25:00,107.98,107.98,107.46,107.64,3800.0,98.6043,98.6043,98.1294,98.2938,3800.0
2020-03-26 13:30:00,107.17,107.35,106.9,107.21,11452.0,97.8646,98.029,97.618,97.9011,11452.0
2020-03-26 13:35:00,107.16,107.94,107.11,107.94,4938.0,97.8555,98.5677,97.8098,98.5677,4938.0
2020-03-26 13:40:00,108.25,109.69,108.05,109.44,9131.0,98.8508,100.1658,98.6682,99.9375,9131.0
2020-03-26 13:45:00,109.28,109.36,108.31,108.78,8062.0,99.7914,99.8644,98.9056,99.3348,8062.0
2020-03-26 13:50:00,109.0,109.73,109.0,109.1,4805.0,99.5357,100.2023,99.5357,99.627,4805.0
2020-03-26 13:55:00,109.01,109.12,108.44,109.04,9561.0,99.5448,99.6453,99.0243,99.5722,9561.0
2020-03-26 14:00:00,108.85,109.21,108.66,108.94,5770.0,99.3987,99.7275,99.2252,99.4809,5770.0
2020-03-26 14:05:00,108.94,109.01,107.77,108.19,5231.0,99.4809,99.5448,98.4125,98.796,5231.0
2020-03-26 14:10:00,108.31,108.93,108.11,108.76,5732.0,98.9056,99.4718,98.723,99.3165,5732.0
2020-03-26 14:15:00,108.5,109.65,108.39,109.65,7914.0,99.0791,100.1293,98.9787,100.1293,7914.0
2020-03-26 14:20:00,109.37,109.88,108.93,109.71,9115.0,99.8736,100.3393,99.4718,100.1841,9115.0
2020-03-26 14:25:00,109.58,110.51,109.49,110.29,5102.0,100.0653,100.9146,99.9832,100.7137,5102.0
2020-03-26 14:30:00,110.29,111.13,110.29,111.06,4671.0,100.7137,101.4808,100.7137,101.4168,4671.0
2020-03-26 14:35:00,110.93,111.24,110.61,110.82,5253.0,101.2981,101.5812,101.0059,101.1977,5253.0
2020-03-26 14:40:00,110.91,111.35,110.7,110.84,8689.0,101.2799,101.6817,101.0881,101.2159,8689.0
2020-03-26 14:45:00,110.77,111.36,110.58,110.7,10320.0,101.152,101.6908,100.9785,101.0881,10320.0
2020-03-26 14:50:00,110.83,111.14,110.55,110.55,7227.0,101.2068,101.4899,100.9511,100.9511,7227.0
2020-03-26 14:55:00,110.4,111.35,110.14,110.64,5589.0,100.8141,101.6817,100.5767,101.0333,5589.0
2020-03-26 15:00:00,110.66,110.66,109.98,110.56,17303.0,101.0516,101.0516,100.4306,100.9603,17303.0
2020-03-26 15:05:00,110.6,111.39,110.49,110.9,12302.0,100.9968,101.7182,100.8963,101.2707,12302.0
2020-03-26 15:10:00,110.8,111.25,110.59,110.68,7419.0,101.1794,101.5903,100.9876,101.0698,7419.0
2020-03-26 15:15:00,110.73,111.09,110.15,110.83,12780.0,101.1155,101.4442,100.5858,101.2068,12780.0
2020-03-26 15:20:00,110.73,110.74,109.77,110.0,6756.0,101.1155,101.1246,100.2388,100.4489,6756.0
2020-03-26 15:25:00,109.83,110.81,109.83,110.6,8498.0,100.2936,101.1885,100.2936,100.9968,8498.0
2020-03-26 15:30:00,110.65,111.08,110.06,110.75,9662.0,101.0424,101.4351,100.5037,101.1338,9662.0
2020-03-26 15:35:00,110.72,110.98,108.97,109.19,17083.0,101.1064,101.3438,99.5083,99.7092,17083.0
2020-03-26 15:40:00,109.2,110.43,109.19,109.64,25309.0,99.7183,100.8415,99.7092,100.1201,25309.0
2020-03-26 15:45:00,109.65,109.74,108.9,109.13,18783.0,100.1293,100.2114,99.4444,99.6544,18783.0
2020-03-26 15:50:00,109.12,111.75,109.12,111.53,23769.0,99.6453,102.0469,99.6453,101.846,23769.0
2020-03-26 15:55:00,111.56,111.88,110.37,111.15,43809.0,101.8734,102.1656,100.7867,101.499,43809.0
2020-03-27 09:30:00,105.0,107.45,104.55,104.61,20564.0,95.883,98.1203,95.4721,95.5269,20564.0
2020-03-27 09:35:00,104.79,105.54,104.15,104.5,12741.0,95.6913,96.3761,95.1068,95.4264,12741.0
2020-03-27 09:40:00,104.15,104.51,103.03,103.77,7917.0,95.1068,95.4356,94.0841,94.7598,7917.0
2020-03-27 09:45:00,103.5,103.94,102.88,103.43,11980.0,94.5133,94.9151,93.9471,94.4493,11980.0
2020-03-27 09:50:00,103.91,104.97,103.78,104.69,9750.0,94.8877,95.8556,94.7689,95.5999,9750.0
2020-03-27 09:55:00,104.94,105.42,104.18,104.73,3237.0,95.8282,96.2665,95.1342,95.6365,3237.0
2020-03-27 10:00:00,104.57,105.46,103.93,105.1,11479.0,95.4904,96.3031,94.9059,95.9743,11479.0
2020-03-27 10:05:00,104.98,107.76,104.97,106.69,12068.0,95.8648,98.4034,95.8556,97.4263,12068.0
2020-03-27 10:10:00,107.16,107.16,105.22,106.55,5380.0,97.8555,97.8555,96.0839,97.2984,5380.0
2020-03-27 10:15:00,106.18,107.0,105.5,106.71,6900.0,96.9606,97.7094,96.3396,97.4445,6900.0
2020-03-27 10:20:00,106.52,107.18,105.42,105.64,6682.0,97.271,97.8737,96.2665,96.4674,6682.0
2020-03-27 10:25:00,105.64,106.19,105.02,105.02,3812.0,96.4674,96.9697,95.9013,95.9013,3812.0
2020-03-27 10:30:00,105.53,105.53,104.07,104.3,2957.0,96.367,96.367,95.0338,95.2438,2957.0
2020-03-27 10:35:00,104.16,104.95,103.82,104.94,7745.0,95.116,95.8374,94.8055,95.8282,7745.0
2020-03-27 10:40:00,104.95,105.19,104.36,104.37,3736.0,95.8374,96.0565,95.2986,95.3077,3736.0
2020-03-27 10:45:00,104.13,104.39,103.62,104.39,6126.0,95.0886,95.326,94.6228,95.326,6126.0
2020-03-27 10:50:00,104.08,104.87,103.65,104.72,6118.0,95.0429,95.7643,94.6502,95.6273,6118.0
2020-03-27 10:55:00,104.49,105.17,104.37,105.17,8270.0,95.4173,96.0383,95.3077,96.0383,8270.0
2020-03-27 11:00:00,105.16,105.48,104.89,105.05,3104.0,96.0291,96.3213,95.7826,95.9287,3104.0
2020-03-27 11:05:00,104.97,106.2,104.5,106.2,6109.0,95.8556,96.9788,95.4264,96.9788,6109.0
2020-03-27 11:10:00,106.15,106.21,105.73,105.78,3640.0,96.9332,96.988,96.5496,96.5953,3640.0
2020-03-27 11:15:00,105.78,107.3,105.58,106.76,5776.0,96.5953,97.9833,96.4127,97.4902,5776.0
2020-03-27 11:20:00,106.71,106.71,105.29,105.68,4261.0,97.4445,97.4445,96.1478,96.504,4261.0
2020-03-27 11:25:00,105.56,105.77,103.66,103.7,2410.0,96.3944,96.5862,94.6594,94.6959,2410.0
2020-03-27 11:30:00,104.19,105.21,104.19,105.21,8420.0,95.1433,96.0748,95.1433,96.0748,8420.0
2020-03-27 11:35:00,105.32,106.13,105.22,105.31,3520.0,96.1752,96.9149,96.0839,96.1661,3520.0
2020-03-27 11:40:00,105.11,105.11,103.87,104.12,4741.0,95.9835,95.9835,94.8511,95.0794,4741.0
2020-03-27 11:45:00,103.85,104.14,103.3,103.91,4049.0,94.8329,95.0977,94.3306,94.8877,4049.0
2020-03-27 11:50:00,103.93,104.64,103.54,104.1,9115.0,94.9059,95.5543,94.5498,95.0612,9115.0
2020-03-27 11:55:00,104.11,104.13,102.9,103.04,3125.0,95.0703,95.0886,93.9654,94.0932,3125.0
2020-03-27 12:00:00,103.23,103.71,103.15,103.41,5490.0,94.2667,94.705,94.1936,94.4311,5490.0
2020-03-27 12:05:00,103.28,104.41,103.28,103.79,4241.0,94.3124,95.3442,94.3124,94.7781,4241.0
2020-03-27 12:10:00,104.03,104.54,103.8,104.29,4904.0,94.9972,95.463,94.7872,95.2347,4904.0
2020-03-27 12:15:00,104.19,104.94,104.19,104.94,3300.0,95.1433,95.8282,95.1433,95.8282,3300.0
2020-03-27 12:20:00,104.91,105.1,104.2,104.52,4774.0,95.8008,95.9743,95.1525,95.4447,4774.0
2020-03-27 12:25:00,104.7,104.87,104.46,104.63,4987.0,95.6091,95.7643,95.3899,95.5451,4987.0
2020-03-27 12:30:00,104.44,105.41,104.44,104.91,4451.0,95.3716,96.2574,95.3716,95.8008,4451.0
2020-03-27 12:35:00,104.73,105.16,104.71,104.93,2680.0,95.6365,96.0291,95.6182,95.8191,2680.0
2020-03-27 12:40:00,105.0,105.56,104.59,105.56,5331.0,95.883,96.3944,95.5086,96.3944,5331.0
2020-03-27 12:45:00,105.23,105.45,104.87,105.05,6013.0,96.093,96.2939,95.7643,95.9287,6013.0
2020-03-27 12:50:00,104.77,105.06,104.39,105.06,4683.0,95.673,95.9378,95.326,95.9378,4683.0
2020-03-27 12:55:00,105.02,105.21,104.55,104.91,3090.0,95.9013,96.0748,95.4721,95.8008,3090.0
2020-03-27 13:00:00,105.12,105.37,104.95,105.24,4215.0,95.9926,96.2209,95.8374,96.1022,4215.0
2020-03-27 13:05:00,104.98,105.03,103.6,104.0,10461.0,95.8648,95.9104,94.6046,94.9698,10461.0
2020-03-27 13:10:00,103.95,104.37,103.53,104.16,7046.0,94.9242,95.3077,94.5407,95.116,7046.0
2020-03-27 13:15:00,104.09,104.33,103.76,103.76,6740.0,95.052,95.2712,94.7507,94.7507,6740.0
2020-03-27 13:20:00,103.89,103.97,103.52,103.83,5700.0,94.8694,94.9424,94.5315,94.8146,5700.0
2020-03-27 13:25:00,103.73,104.75,103.58,103.84,11562.0,94.7233,95.6547,94.5863,94.8237,11562.0
2020-03-27 13:30:00,104.12,104.96,104.05,104.59,5739.0,95.0794,95.8465,95.0155,95.5086,5739.0
2020-03-27 13:35:00,104.45,105.1,103.6,105.08,14252.0,95.3808,95.9743,94.6046,95.9561,14252.0
2020-03-27 13:40:00,105.08,105.76,104.67,104.95,8825.0,95.9561,96.577,95.5817,95.8374,8825.0
2020-03-27 13:45:00,104.95,105.44,104.6,105.41,5058.0,95.8374,96.2848,95.5177,96.2574,5058.0
2020-03-27 13:50:00,105.31,105.88,105.15,105.29,3795.0,96.1661,96.6866,96.02,96.1478,3795.0
2020-03-27 13:55:00,105.18,105.75,104.8,105.49,10568.0,96.0474,96.5679,95.7004,96.3305,10568.0
2020-03-27 14:00:00,105.49,105.5,105.0,105.2,9810.0,96.3305,96.3396,95.883,96.0657,9810.0
2020-03-27 14:05:00,104.99,105.51,104.99,105.39,6461.0,95.8739,96.3487,95.8739,96.2392,6461.0
2020-03-27 14:10:00,105.15,105.17,104.47,104.96,13353.0,96.02,96.0383,95.399,95.8465,13353.0
2020-03-27 14:15:00,105.01,106.0,104.87,105.77,8741.0,95.8921,96.7962,95.7643,96.5862,8741.0
2020-03-27 14:20:00,105.42,105.67,104.97,105.0,4730.0,96.2665,96.4948,95.8556,95.883,4730.0
2020-03-27 14:25:00,105.14,105.66,104.7,105.49,10420.0,96.0109,96.4857,95.6091,96.3305,10420.0
2020-03-27 14:30:00,105.5,107.05,105.37,106.76,4435.0,96.3396,97.755,96.2209,97.4902,4435.0
2020-03-27 14:35:00,106.82,106.83,105.93,106.29,9016.0,97.545,97.5541,96.7323,97.061,9016.0
2020-03-27 14:40:00,106.62,106.62,105.79,105.79,4190.0,97.3624,97.3624,96.6044,96.6044,4190.0
2020-03-27 14:45:00,105.64,105.95,105.63,105.92,6593.0,96.4674,96.7505,96.4583,96.7231,6593.0
2020-03-27 14:50:00,105.73,106.44,105.68,105.85,5596.0,96.5496,97.198,96.504,96.6592,5596.0
2020-03-27 14:55:00,105.99,106.51,105.81,106.51,7326.0,96.7871,97.2619,96.6227,97.2619,7326.0
2020-03-27 15:00:00,106.49,107.17,106.22,107.1,15217.0,97.2436,97.8646,96.9971,97.8007,15217.0
2020-03-27 15:05:00,106.95,107.35,106.91,107.13,10540.0,97.6637,98.029,97.6272,97.8281,10540.0
2020-03-27 15:10:00,107.13,107.8,107.12,107.2,6308.0,97.8281,98.4399,97.8189,97.892,6308.0
2020-03-27 15:15:00,107.35,108.04,107.28,107.73,7805.0,98.029,98.6591,97.965,98.376,7805.0
2020-03-27 15:20:00,107.63,107.99,107.06,107.96,12964.0,98.2847,98.6134,97.7641,98.586,12964.0
2020-03-27 15:25:00,107.76,108.58,107.76,108.13,7801.0,98.4034,99.1522,98.4034,98.7412,7801.0
2020-03-27 15:30:00,108.27,108.27,106.54,107.05,15337.0,98.8691,98.8691,97.2893,97.755,15337.0
2020-03-27 15:35:00,106.94,107.0,105.33,105.8,12198.0,97.6546,97.7094,96.1844,96.6136,12198.0
2020-03-27 15:40:00,105.6,105.6,104.19,104.38,12047.0,96.4309,96.4309,95.1433,95.3168,12047.0
2020-03-27 15:45:00,104.56,105.56,103.81,104.26,14804.0,95.4812,96.3944,94.7963,95.2073,14804.0
2020-03-27 15:50:00,104.09,104.22,102.93,102.98,25471.0,95.052,95.1707,93.9928,94.0384,25471.0
2020-03-27 15:55:00,102.92,104.02,102.9,103.37,64089.0,93.9836,94.9881,93.9654,94.3945,64089.0
2020-03-30 09:30:00,102.81,106.43,102.0,103.78,26015.0,93.8832,97.1889,93.1435,94.7689,26015.0
2020-03-30 09:35:00,103.11,103.11,101.08,101.08,3445.0,94.1571,94.1571,92.3034,92.3034,3445.0
2020-03-30 09:40:00,101.23,101.92,100.02,101.06,7019.0,92.4404,93.0704,91.3354,92.2851,7019.0
2020-03-30 09:45:00,101.49,102.92,101.06,102.92,3104.0,92.6778,93.9836,92.2851,93.9836,3104.0
2020-03-30 09:50:00,102.37,103.04,102.13,102.26,3022.0,93.4814,94.0932,93.2622,93.3809,3022.0
2020-03-30 09:55:00,102.47,103.05,102.06,102.65,2637.0,93.5727,94.1023,93.1983,93.7371,2637.0
2020-03-30 10:00:00,103.36,103.53,102.16,103.26,5608.0,94.3854,94.5407,93.2896,94.2941,5608.0
2020-03-30 10:05:00,103.53,103.95,103.34,103.84,2544.0,94.5407,94.9242,94.3672,94.8237,2544.0
2020-03-30 10:10:00,103.35,103.58,102.72,103.32,8720.0,94.3763,94.5863,93.801,94.3489,8720.0
2020-03-30 10:15:00,103.46,104.2,103.06,104.2,3163.0,94.4767,95.1525,94.1115,95.1525,3163.0
2020-03-30 10:20:00,103.97,104.6,103.52,103.68,3374.0,94.9424,95.5177,94.5315,94.6776,3374.0
2020-03-30 10:25:00,103.47,104.31,103.32,104.31,4436.0,94.4859,95.2529,94.3489,95.2529,4436.0
2020-03-30 10:30:00,104.07,104.33,103.22,103.79,8215.0,95.0338,95.2712,94.2576,94.7781,8215.0
2020-03-30 10:35:00,104.0,104.54,103.97,104.33,6009.0,94.9698,95.463,94.9424,95.2712,6009.0
2020-03-30 10:40:00,104.3,104.8,103.92,104.12,4358.0,95.2438,95.7004,94.8968,95.0794,4358.0
2020-03-30 10:45:00,104.3,105.0,104.3,105.0,5400.0,95.2438,95.883,95.2438,95.883,5400.0
2020-03-30 10:50:00,105.17,105.17,103.66,104.4,4598.0,96.0383,96.0383,94.6594,95.3351,4598.0
2020-03-30 10:55:00,104.38,104.38,103.52,103.95,5567.0,95.3168,95.3168,94.5315,94.9242,5567.0
2020-03-30 11:00:00,103.92,104.34,103.87,104.25,2716.0,94.8968,95.2803,94.8511,95.1981,2716.0
2020-03-30 11:05:00,104.14,104.75,104.07,104.33,6741.0,95.0977,95.6547,95.0338,95.2712,6741.0
2020-03-30 11:10:00,104.33,105.37,104.32,105.31,6836.0,95.2712,96.2209,95.2621,96.1661,6836.0
2020-03-30 11:15:00,105.28,106.41,105.11,106.41,7081.0,96.1387,97.1706,95.9835,97.1706,7081.0
2020-03-30 11:20:00,106.41,106.67,106.03,106.38,4598.0,97.1706,97.408,96.8236,97.1432,4598.0
2020-03-30 11:25:00,106.17,106.3,105.49,106.3,5283.0,96.9514,97.0701,96.3305,97.0701,5283.0
2020-03-30 11:30:00,106.34,106.36,105.77,106.1,2644.0,97.1067,97.1249,96.5862,96.8875,2644.0
2020-03-30 11:35:00,105.98,106.1,105.43,105.58,5451.0,96.7779,96.8875,96.2757,96.4127,5451.0
2020-03-30 11:40:00,105.59,105.83,105.46,105.7,5368.0,96.4218,96.6409,96.3031,96.5222,5368.0
2020-03-30 11:45:00,105.53,105.64,105.1,105.15,2298.0,96.367,96.4674,95.9743,96.02,2298.0
2020-03-30 11:50:00,105.25,105.69,105.21,105.34,2760.0,96.1113,96.5131,96.0748,96.1935,2760.0
2020-03-30 11:55:00,105.32,105.61,105.31,105.58,5844.0,96.1752,96.4401,96.1661,96.4127,5844.0
2020-03-30 12:00:00,105.59,105.59,104.97,105.21,5045.0,96.4218,96.4218,95.8556,96.0748,5045.0
2020-03-30 12:05:00,105.32,105.5,104.97,105.17,3837.0,96.1752,96.3396,95.8556,96.0383,3837.0
2020-03-30 12:10:00,105.26,105.75,105.26,105.33,2200.0,96.1204,96.5679,96.1204,96.1844,2200.0
2020-03-30 12:15:00,105.66,106.35,105.66,106.24,8599.0,96.4857,97.1158,96.4857,97.0153,8599.0
2020-03-30 12:20:00,106.1,106.24,105.73,105.82,3045.0,96.8875,97.0153,96.5496,96.6318,3045.0
2020-03-30 12:25:00,105.9,106.16,105.5,105.62,15677.0,96.7049,96.9423,96.3396,96.4492,15677.0
2020-03-30 12:30:00,105.72,105.72,104.83,104.92,4238.0,96.5405,96.5405,95.7278,95.81,4238.0
2020-03-30 12:35:00,104.93,105.17,104.66,105.17,4300.0,95.8191,96.0383,95.5725,96.0383,4300.0
2020-03-30 12:40:00,105.07,105.5,104.82,105.5,4459.0,95.9469,96.3396,95.7186,96.3396,4459.0
2020-03-30 12:45:00,105.45,106.75,105.45,106.16,8377.0,96.2939,97.4811,96.2939,96.9423,8377.0
2020-03-30 12:50:00,106.53,106.9,106.41,106.9,1880.0,97.2802,97.618,97.1706,97.618,1880.0
2020-03-30 12:55:00,106.53,106.9,106.28,106.55,2610.0,97.2802,97.618,97.0519,97.2984,2610.0
2020-03-30 13:00:00,106.41,106.48,105.55,105.98,12419.0,97.1706,97.2345,96.3853,96.7779,12419.0
2020-03-30 13:05:00,105.76,105.76,105.4,105.54,2736.0,96.577,96.577,96.2483,96.3761,2736.0
2020-03-30 13:10:00,105.75,105.91,105.53,105.53,3153.0,96.5679,96.714,96.367,96.367,3153.0
2020-03-30 13:15:00,105.88,106.28,105.67,106.01,3316.0,96.6866,97.0519,96.4948,96.8053,3316.0
2020-03-30 13:20:00,106.04,106.44,105.59,106.4,3655.0,96.8327,97.198,96.4218,97.1615,3655.0
2020-03-30 13:25:00,106.36,106.87,106.32,106.87,2100.0,97.1249,97.5906,97.0884,97.5906,2100.0
2020-03-30 13:30:00,106.85,106.85,106.2,106.44,5276.0,97.5724,97.5724,96.9788,97.198,5276.0
2020-03-30 13:35:00,106.59,106.59,106.11,106.53,3101.0,97.335,97.335,96.8966,97.2802,3101.0
2020-03-30 13:40:00,106.52,106.6,105.93,106.2,5421.0,97.271,97.3441,96.7323,96.9788,5421.0
2020-03-30 13:45:00,106.18,106.42,105.93,106.4,4354.0,96.9606,97.1797,96.7323,97.1615,4354.0
2020-03-30 13:50:00,106.32,106.84,106.32,106.6,2537.0,97.0884,97.5633,97.0884,97.3441,2537.0
2020-03-30 13:55:00,106.56,106.74,106.08,106.25,7467.0,97.3076,97.4719,96.8692,97.0245,7467.0
2020-03-30 14:00:00,106.22,106.77,106.03,106.42,18529.0,96.9971,97.4993,96.8236,97.1797,18529.0
2020-03-30 14:05:00,106.4,106.8,106.4,106.72,1744.0,97.1615,97.5267,97.1615,97.4537,1744.0
2020-03-30 14:10:00,106.61,106.73,105.97,106.16,8173.0,97.3532,97.4628,96.7688,96.9423,8173.0
2020-03-30 14:15:00,106.32,106.52,106.05,106.24,4477.0,97.0884,97.271,96.8418,97.0153,4477.0
2020-03-30 14:20:00,106.25,106.61,105.99,106.61,5672.0,97.0245,97.3532,96.7871,97.3532,5672.0
2020-03-30 14:25:00,106.59,107.34,106.34,107.34,5780.0,97.335,98.0198,97.1067,98.0198,5780.0
2020-03-30 14:30:00,107.23,108.04,107.09,107.64,7344.0,97.9194,98.6591,97.7915,98.2938,7344.0
2020-03-30 14:35:00,107.72,107.95,107.56,107.79,2629.0,98.3668,98.5769,98.2207,98.4308,2629.0
2020-03-30 14:40:00,107.7,108.22,107.37,108.2,3806.0,98.3486,98.8234,98.0472,98.8052,3806.0
2020-03-30 14:45:00,108.07,108.21,107.59,107.94,3720.0,98.6865,98.8143,98.2481,98.5677,3720.0
2020-03-30 14:50:00,107.92,108.48,107.78,108.26,5328.0,98.5495,99.0609,98.4216,98.86,5328.0
2020-03-30 14:55:00,108.41,108.5,107.87,108.34,6304.0,98.9969,99.0791,98.5038,98.933,6304.0
2020-03-30 15:00:00,108.34,109.02,108.13,108.97,5981.0,98.933,99.554,98.7412,99.5083,5981.0
2020-03-30 15:05:00,108.75,109.1,108.65,109.09,2855.0,99.3074,99.627,99.2161,99.6179,2855.0
2020-03-30 15:10:00,108.99,109.6,108.92,109.32,3819.0,99.5266,100.0836,99.4626,99.8279,3819.0
2020-03-30 15:15:00,109.03,109.22,108.46,108.81,8825.0,99.5631,99.7366,99.0426,99.3622,8825.0
2020-03-30 15:20:00,108.55,109.05,107.94,107.99,5593.0,99.1248,99.5814,98.5677,98.6134,5593.0
2020-03-30 15:25:00,107.68,107.74,106.43,107.26,8313.0,98.3303,98.3851,97.1889,97.9468,8313.0
2020-03-30 15:30:00,107.25,107.8,107.22,107.39,5070.0,97.9377,98.4399,97.9103,98.0655,5070.0
2020-03-30 15:35:00,107.51,108.43,107.14,108.03,5933.0,98.1751,99.0152,97.8372,98.6499,5933.0
2020-03-30 15:40:00,108.11,108.86,107.71,108.77,12396.0,98.723,99.4079,98.3577,99.3257,12396.0
2020-03-30 15:45:00,108.65,108.98,107.87,107.94,11221.0,99.2161,99.5174,98.5038,98.5677,11221.0
2020-03-30 15:50:00,108.1,109.85,108.09,109.42,48753.0,98.7138,100.3119,98.7047,99.9192,48753.0
2020-03-30 15:55:00,109.29,109.64,108.88,109.27,67715.0,99.8005,100.1201,99.4261,99.7823,67715.0
2020-03-31 09:30:00,108.46,109.05,107.7,108.45,32454.0,99.0426,99.5814,98.3486,99.0335,32454.0
2020-03-31 09:35:00,107.81,108.28,106.17,106.95,13119.0,98.449,98.8782,96.9514,97.6637,13119.0
2020-03-31 09:40:00,106.84,107.72,106.52,106.53,6092.0,97.5633,98.3668,97.271,97.2802,6092.0
2020-03-31 09:45:00,106.77,106.77,105.83,105.92,5224.0,97.4993,97.4993,96.6409,96.7231,5224.0
2020-03-31 09:50:00,106.09,107.12,105.58,105.91,4644.0,96.8784,97.8189,96.4127,96.714,4644.0
2020-03-31 09:55:00,105.91,107.5,105.9,106.52,16278.0,96.714,98.1659,96.7049,97.271,16278.0
2020-03-31 10:00:00,106.37,106.68,106.14,106.41,4940.0,97.1341,97.4171,96.924,97.1706,4940.0
2020-03-31 10:05:00,106.47,107.2,106.32,106.82,6964.0,97.2254,97.892,97.0884,97.545,6964.0
2020-03-31 10:10:00,106.96,108.46,106.96,108.46,5300.0,97.6728,99.0426,97.6728,99.0426,5300.0
2020-03-31 10:15:00,108.62,109.06,108.32,108.82,4270.0,99.1887,99.5905,98.9147,99.3713,4270.0
2020-03-31 10:20:00,108.73,108.97,108.26,108.77,7300.0,99.2891,99.5083,98.86,99.3257,7300.0
2020-03-31 10:25:00,108.55,108.58,106.72,107.5,6250.0,99.1248,99.1522,97.4537,98.1659,6250.0
2020-03-31 10:30:00,107.76,108.29,107.47,107.47,7374.0,98.4034,98.8874,98.1385,98.1385,7374.0
2020-03-31 10:35:00,107.54,108.82,107.54,108.7,5480.0,98.2025,99.3713,98.2025,99.2618,5480.0
2020-03-31 10:40:00,108.53,109.1,108.33,108.34,13261.0,99.1065,99.627,98.9239,98.933,13261.0
2020-03-31 10:45:00,108.04,108.13,107.49,107.89,2000.0,98.6591,98.7412,98.1568,98.5221,2000.0
2020-03-31 10:50:00,107.74,108.72,107.58,108.49,7682.0,98.3851,99.28,98.239,99.07,7682.0
2020-03-31 10:55:00,108.67,108.69,107.27,107.27,6026.0,99.2344,99.2526,97.9559,97.9559,6026.0
2020-03-31 11:00:00,107.52,107.52,106.13,106.13,7182.0,98.1842,98.1842,96.9149,96.9149,7182.0
2020-03-31 11:05:00,106.48,107.55,106.36,106.99,10310.0,97.2345,98.2116,97.1249,97.7002,10310.0
2020-03-31 11:10:00,107.01,107.55,106.89,107.18,6978.0,97.7185,98.2116,97.6089,97.8737,6978.0
2020-03-31 11:15:00,107.38,107.94,106.51,106.51,9498.0,98.0564,98.5677,97.2619,97.2619,9498.0
2020-03-31 11:20:00,106.59,106.94,106.22,106.37,6932.0,97.335,97.6546,96.9971,97.1341,6932.0
2020-03-31 11:25:00,106.05,106.49,105.99,106.16,9895.0,96.8418,97.2436,96.7871,96.9423,9895.0
2020-03-31 11:30:00,106.34,106.94,106.34,106.82,4511.0,97.1067,97.6546,97.1067,97.545,4511.0
2020-03-31 11:35:00,106.84,107.01,105.39,105.63,4128.0,97.5633,97.7185,96.2392,96.4583,4128.0
2020-03-31 11:40:00,105.54,106.6,105.54,106.45,4407.0,96.3761,97.3441,96.3761,97.2071,4407.0
2020-03-31 11:45:00,106.16,106.32,105.55,106.03,6501.0,96.9423,97.0884,96.3853,96.8236,6501.0
2020-03-31 11:50:00,106.03,106.1,105.24,105.61,3174.0,96.8236,96.8875,96.1022,96.4401,3174.0
2020-03-31 11:55:00,105.46,106.01,105.06,105.84,5337.0,96.3031,96.8053,95.9378,96.6501,5337.0
2020-03-31 12:00:00,105.73,105.99,105.13,105.61,6862.0,96.5496,96.7871,96.0017,96.4401,6862.0
2020-03-31 12:05:00,105.89,106.56,105.89,106.43,1724.0,96.6957,97.3076,96.6957,97.1889,1724.0
2020-03-31 12:10:00,106.28,106.77,106.12,106.2,5621.0,97.0519,97.4993,96.9058,96.9788,5621.0
2020-03-31 12:15:00,106.36,106.76,106.04,106.34,5986.0,97.1249,97.4902,96.8327,97.1067,5986.0
2020-03-31 12:20:00,106.13,106.3,105.82,105.98,2607.0,96.9149,97.0701,96.6318,96.7779,2607.0
2020-03-31 12:25:00,105.62,106.05,105.27,105.7,8193.0,96.4492,96.8418,96.1296,96.5222,8193.0
2020-03-31 12:30:00,105.84,105.97,105.08,105.33,3821.0,96.6501,96.7688,95.9561,96.1844,3821.0
2020-03-31 12:35:00,105.31,105.46,104.63,104.87,4891.0,96.1661,96.3031,95.5451,95.7643,4891.0
2020-03-31 12:40:00,104.87,105.45,104.83,105.45,1700.0,95.7643,96.2939,95.7278,96.2939,1700.0
2020-03-31 12:45:00,105.2,105.67,104.99,105.55,2079.0,96.0657,96.4948,95.8739,96.3853,2079.0
2020-03-31 12:50:00,105.45,106.14,105.34,106.14,8553.0,96.2939,96.924,96.1935,96.924,8553.0
2020-03-31 12:55:00,106.14,106.14,105.63,105.85,11794.0,96.924,96.924,96.4583,96.6592,11794.0
2020-03-31 13:00:00,105.99,106.38,105.56,105.61,6771.0,96.7871,97.1432,96.3944,96.4401,6771.0
2020-03-31 13:05:00,105.32,105.39,104.78,105.16,4833.0,96.1752,96.2392,95.6821,96.0291,4833.0
2020-03-31 13:10:00,105.16,105.34,104.72,104.97,8301.0,96.0291,96.1935,95.6273,95.8556,8301.0
2020-03-31 13:15:00,104.68,104.83,103.78,103.85,3125.0,95.5908,95.7278,94.7689,94.8329,3125.0
2020-03-31 13:20:00,103.93,104.18,103.49,103.59,10922.0,94.9059,95.1342,94.5041,94.5954,10922.0
2020-03-31 13:25:00,103.51,103.94,103.43,103.61,6610.0,94.5224,94.9151,94.4493,94.6137,6610.0
2020-03-31 13:30:00,103.65,104.45,103.64,104.19,3567.0,94.6502,95.3808,94.6411,95.1433,3567.0
2020-03-31 13:35:00,104.33,104.95,104.18,104.94,7745.0,95.2712,95.8374,95.1342,95.8282,7745.0
2020-03-31 13:40:00,104.68,105.01,104.48,104.77,6401.0,95.5908,95.8921,95.4082,95.673,6401.0
2020-03-31 13:45:00,104.96,105.27,104.84,105.27,5601.0,95.8465,96.1296,95.7369,96.1296,5601.0
2020-03-31 13:50:00,105.0,105.14,104.22,104.33,5441.0,95.883,96.0109,95.1707,95.2712,5441.0
2020-03-31 13:55:00,104.22,104.87,104.14,104.81,10819.0,95.1707,95.7643,95.0977,95.7095,10819.0
2020-03-31 14:00:00,104.94,105.04,104.25,104.69,8365.0,95.8282,95.9195,95.1981,95.5999,8365.0
2020-03-31 14:05:00,104.73,105.09,104.6,104.87,4728.0,95.6365,95.9652,95.5177,95.7643,4728.0
2020-03-31 14:10:00,104.88,105.16,104.29,104.37,6573.0,95.7734,96.0291,95.2347,95.3077,6573.0
2020-03-31 14:15:00,104.13,104.37,103.86,104.22,5233.0,95.0886,95.3077,94.842,95.1707,5233.0
2020-03-31 14:20:00,104.09,104.97,104.09,104.4,14074.0,95.052,95.8556,95.052,95.3351,14074.0
2020-03-31 14:25:00,104.45,104.84,104.35,104.44,7026.0,95.3808,95.7369,95.2895,95.3716,7026.0
2020-03-31 14:30:00,104.59,104.62,104.01,104.45,20173.0,95.5086,95.536,94.979,95.3808,20173.0
2020-03-31 14:35:00,104.43,104.61,104.09,104.51,8014.0,95.3625,95.5269,95.052,95.4356,8014.0
2020-03-31 14:40:00,104.59,104.59,104.1,104.2,7577.0,95.5086,95.5086,95.0612,95.1525,7577.0
2020-03-31 14:45:00,104.13,104.13,103.58,103.88,8036.0,95.0886,95.0886,94.5863,94.8603,8036.0
2020-03-31 14:50:00,104.1,104.54,104.01,104.23,6779.0,95.0612,95.463,94.979,95.1799,6779.0
2020-03-31 14:55:00,104.26,104.63,104.01,104.26,7266.0,95.2073,95.5451,94.979,95.2073,7266.0
2020-03-31 15:00:00,104.32,104.39,103.74,103.88,6193.0,95.2621,95.326,94.7324,94.8603,6193.0
2020-03-31 15:05:00,103.84,104.01,103.43,103.76,7138.0,94.8237,94.979,94.4493,94.7507,7138.0
2020-03-31 15:10:00,103.71,103.81,103.11,103.43,12086.0,94.705,94.7963,94.1571,94.4493,12086.0
2020-03-31 15:15:00,103.42,103.65,102.83,102.83,8708.0,94.4402,94.6502,93.9014,93.9014,8708.0
2020-03-31 15:20:00,102.9,102.98,102.33,102.51,7163.0,93.9654,94.0384,93.4448,93.6092,7163.0
2020-03-31 15:25:00,102.52,102.96,102.42,102.55,9144.0,93.6184,94.0201,93.527,93.6457,9144.0
2020-03-31 15:30:00,102.69,103.27,102.69,103.27,17093.0,93.7736,94.3032,93.7736,94.3032,17093.0
2020-03-31 15:35:00,103.24,103.98,102.9,103.79,14854.0,94.2758,94.9516,93.9654,94.7781,14854.0
2020-03-31 15:40:00,103.68,105.72,103.53,103.53,24384.0,94.6776,96.5405,94.5407,94.5407,24384.0
2020-03-31 15:45:00,103.62,103.86,102.29,102.43,20384.0,94.6228,94.842,93.4083,93.5362,20384.0
2020-03-31 15:50:00,102.56,103.7,101.32,102.77,43540.0,93.6549,94.6959,92.5225,93.8466,43540.0
2020-03-31 15:55:00,102.65,103.44,102.01,102.48,75068.0,93.7371,94.4585,93.1526,93.5818,75068.0
2020-04-01 09:30:00,95.89,97.74,93.94,94.78,35580.0,87.564,89.2534,85.7833,86.5504,35580.0
2020-04-01 09:35:00,95.23,97.62,94.93,96.48,14588.0,86.9613,89.1438,86.6874,88.1028,14588.0
2020-04-01 09:40:00,96.01,97.19,94.73,96.55,25548.0,87.6736,88.7511,86.5047,88.1667,25548.0
2020-04-01 09:45:00,96.87,97.99,96.25,97.99,3889.0,88.4589,89.4817,87.8928,89.4817,3889.0
2020-04-01 09:50:00,97.99,98.96,97.48,98.34,7419.0,89.4817,90.3675,89.016,89.8013,7419.0
2020-04-01 09:55:00,97.88,99.41,97.5,97.88,35689.0,89.3812,90.7784,89.0342,89.3812,35689.0
2020-04-01 10:00:00,97.86,98.83,97.15,97.47,14791.0,89.363,90.2487,88.7146,89.0068,14791.0
2020-04-01 10:05:00,97.87,98.76,96.96,98.15,16557.0,89.3721,90.1848,88.5411,89.6278,16557.0
2020-04-01 10:10:00,98.14,98.79,97.97,98.24,10257.0,89.6187,90.2122,89.4634,89.71,10257.0
2020-04-01 10:15:00,98.67,99.48,98.39,98.71,5277.0,90.1026,90.8423,89.847,90.1392,5277.0
2020-04-01 10:20:00,98.7,98.94,97.44,97.69,7877.0,90.13,90.3492,88.9794,89.2077,7877.0
2020-04-01 10:25:00,97.82,98.7,97.39,98.08,6507.0,89.3264,90.13,88.9338,89.5639,6507.0
2020-04-01 10:30:00,97.87,98.51,97.51,97.51,13457.0,89.3721,89.9565,89.0434,89.0434,13457.0
2020-04-01 10:35:00,97.93,97.95,97.04,97.95,8943.0,89.4269,89.4452,88.6142,89.4452,8943.0
2020-04-01 10:40:00,97.78,97.96,97.19,97.79,6533.0,89.2899,89.4543,88.7511,89.299,6533.0
2020-04-01 10:45:00,97.63,98.31,97.51,97.91,4335.0,89.1529,89.7739,89.0434,89.4086,4335.0
2020-04-01 10:50:00,98.19,98.19,97.16,97.16,6415.0,89.6643,89.6643,88.7238,88.7238,6415.0
2020-04-01 10:55:00,97.23,97.67,96.89,97.67,4423.0,88.7877,89.1895,88.4772,89.1895,4423.0
2020-04-01 11:00:00,97.94,98.93,97.63,98.93,15628.0,89.436,90.3401,89.1529,90.3401,15628.0
2020-04-01 11:05:00,98.55,98.6,97.79,98.06,7930.0,89.9931,90.0387,89.299,89.5456,7930.0
2020-04-01 11:10:00,98.0,98.23,97.86,98.1,5069.0,89.4908,89.7008,89.363,89.5821,5069.0
2020-04-01 11:15:00,98.11,98.2,97.05,97.36,4467.0,89.5913,89.6734,88.6233,88.9064,4467.0
2020-04-01 11:20:00,97.38,97.59,97.0,97.23,13756.0,88.9246,89.1164,88.5776,88.7877,13756.0
2020-04-01 11:25:00,97.44,97.57,97.04,97.16,18170.0,88.9794,89.0982,88.6142,88.7238,18170.0
2020-04-01 11:30:00,97.03,97.69,96.95,97.63,5898.0,88.605,89.2077,88.532,89.1529,5898.0
2020-04-01 11:35:00,97.48,97.64,96.97,96.97,4545.0,89.016,89.1621,88.5502,88.5502,4545.0
2020-04-01 11:40:00,96.77,96.96,96.23,96.55,5347.0,88.3676,88.5411,87.8745,88.1667,5347.0
2020-04-01 11:45:00,96.6,96.69,95.99,96.31,3825.0,88.2124,88.2946,87.6553,87.9476,3825.0
2020-04-01 11:50:00,96.17,96.27,95.52,95.54,11320.0,87.8197,87.911,87.2261,87.2444,11320.0
2020-04-01 11:55:00,95.44,95.85,95.26,95.52,5217.0,87.1531,87.5275,86.9887,87.2261,5217.0
2020-04-01 12:00:00,95.35,95.48,94.84,94.84,7737.0,87.0709,87.1896,86.6052,86.6052,7737.0
2020-04-01 12:05:00,94.88,95.16,94.61,94.72,9891.0,86.6417,86.8974,86.3952,86.4956,9891.0
2020-04-01 12:10:00,94.67,94.77,94.32,94.75,7837.0,86.45,86.5413,86.1303,86.523,7837.0
2020-04-01 12:15:00,94.81,94.88,94.0,94.32,4792.0,86.5778,86.6417,85.8381,86.1303,4792.0
2020-04-01 12:20:00,94.57,94.86,94.24,94.47,5783.0,86.3586,86.6235,86.0573,86.2673,5783.0
2020-04-01 12:25:00,94.6,94.79,94.06,94.39,3426.0,86.386,86.5595,85.8929,86.1943,3426.0
2020-04-01 12:30:00,94.44,95.29,94.38,94.67,8124.0,86.2399,87.0161,86.1851,86.45,8124.0
2020-04-01 12:35:00,94.59,94.7,94.31,94.32,2555.0,86.3769,86.4773,86.1212,86.1303,2555.0
2020-04-01 12:40:00,94.25,94.7,94.18,94.51,21605.0,86.0664,86.4773,86.0025,86.3038,21605.0
2020-04-01 12:45:00,94.5,94.76,93.83,93.83,14582.0,86.2947,86.5321,85.6829,85.6829,14582.0
2020-04-01 12:50:00,94.0,94.95,93.91,94.9,6301.0,85.8381,86.7056,85.7559,86.66,6301.0
2020-04-01 12:55:00,94.76,95.35,94.75,95.13,4940.0,86.5321,87.0709,86.523,86.87,4940.0
2020-04-01 13:00:00,94.88,95.36,94.76,95.36,1470.0,86.6417,87.08,86.5321,87.08,1470.0
2020-04-01 13:05:00,95.08,95.49,95.04,95.38,7847.0,86.8244,87.1988,86.7878,87.0983,7847.0
2020-04-01 13:10:00,95.03,95.26,94.89,95.09,2403.0,86.7787,86.9887,86.6509,86.8335,2403.0
2020-04-01 13:15:00,95.02,95.02,94.56,94.77,2564.0,86.7696,86.7696,86.3495,86.5413,2564.0
2020-04-01 13:20:00,94.84,95.63,94.84,95.63,3020.0,86.6052,87.3266,86.6052,87.3266,3020.0
2020-04-01 13:25:00,95.62,95.98,95.41,95.98,6600.0,87.3175,87.6462,87.1257,87.6462,6600.0
2020-04-01 13:30:00,95.75,95.92,95.33,95.7,4779.0,87.4362,87.5914,87.0526,87.3905,4779.0
2020-04-01 13:35:00,95.49,95.98,95.39,95.98,7358.0,87.1988,87.6462,87.1074,87.6462,7358.0
2020-04-01 13:40:00,95.92,96.78,95.7,96.76,7194.0,87.5914,88.3767,87.3905,88.3585,7194.0
2020-04-01 13:45:00,96.59,96.69,96.03,96.03,4957.0,88.2032,88.2946,87.6919,87.6919,4957.0
2020-04-01 13:50:00,96.06,96.91,96.04,96.91,4182.0,87.7193,88.4955,87.701,88.4955,4182.0
2020-04-01 13:55:00,96.57,96.88,96.32,96.44,2919.0,88.185,88.4681,87.9567,88.0663,2919.0
2020-04-01 14:00:00,96.41,96.56,95.7,96.34,4985.0,88.0389,88.1758,87.3905,87.975,4985.0
2020-04-01 14:05:00,96.22,96.6,95.98,95.98,2212.0,87.8654,88.2124,87.6462,87.6462,2212.0
2020-04-01 14:10:00,96.0,96.15,95.84,96.0,2400.0,87.6645,87.8014,87.5184,87.6645,2400.0
2020-04-01 14:15:00,95.83,95.83,95.5,95.7,5626.0,87.5092,87.5092,87.2079,87.3905,5626.0
2020-04-01 14:20:00,95.9,96.06,95.52,95.62,2392.0,87.5732,87.7193,87.2261,87.3175,2392.0
2020-04-01 14:25:00,95.6,95.81,95.47,95.63,2900.0,87.2992,87.491,87.1805,87.3266,2900.0
2020-04-01 14:30:00,95.35,95.49,94.64,94.86,4771.0,87.0709,87.1988,86.4226,86.6235,4771.0
2020-04-01 14:35:00,94.96,95.6,94.89,95.32,7714.0,86.7148,87.2992,86.6509,87.0435,7714.0
2020-04-01 14:40:00,95.26,95.39,94.89,95.1,4741.0,86.9887,87.1074,86.6509,86.8426,4741.0
2020-04-01 14:45:00,94.88,95.52,94.7,95.03,6946.0,86.6417,87.2261,86.4773,86.7787,6946.0
2020-04-01 14:50:00,95.02,95.07,94.28,94.35,4344.0,86.7696,86.8152,86.0938,86.1577,4344.0
2020-04-01 14:55:00,94.34,94.53,93.76,93.92,11622.0,86.1486,86.3221,85.619,85.7651,11622.0
2020-04-01 15:00:00,94.08,94.47,93.63,93.98,9127.0,85.9112,86.2673,85.5003,85.8199,9127.0
2020-04-01 15:05:00,93.87,94.1,93.65,93.66,4232.0,85.7194,85.9294,85.5185,85.5277,4232.0
2020-04-01 15:10:00,93.65,94.18,93.53,93.95,9405.0,85.5185,86.0025,85.4089,85.7925,9405.0
2020-04-01 15:15:00,93.88,94.38,93.66,94.38,8936.0,85.7285,86.1851,85.5277,86.1851,8936.0
2020-04-01 15:20:00,94.4,94.4,93.41,93.41,6661.0,86.2034,86.2034,85.2994,85.2994,6661.0
2020-04-01 15:25:00,93.57,93.93,93.57,93.65,7388.0,85.4455,85.7742,85.4455,85.5185,7388.0
2020-04-01 15:30:00,93.6,94.17,93.37,93.58,11480.0,85.4729,85.9934,85.2628,85.4546,11480.0
2020-04-01 15:35:00,93.54,93.78,93.16,93.18,12190.0,85.4181,85.6372,85.0711,85.0893,12190.0
2020-04-01 15:40:00,93.24,93.7,93.22,93.36,12997.0,85.1441,85.5642,85.1259,85.2537,12997.0
2020-04-01 15:45:00,93.44,94.7,93.41,94.56,14331.0,85.3268,86.4773,85.2994,86.3495,14331.0
2020-04-01 15:50:00,94.48,94.85,93.88,94.74,29488.0,86.2765,86.6143,85.7285,86.5139,29488.0
2020-04-01 15:55:00,94.91,95.11,93.82,94.19,70380.0,86.6691,86.8517,85.6738,86.0116,70380.0
2020-04-02 09:30:00,93.55,93.97,93.01,93.51,10416.0,85.4272,85.8107,84.9341,85.3907,10416.0
2020-04-02 09:35:00,93.27,95.44,93.27,94.87,3532.0,85.1715,87.1531,85.1715,86.6326,3532.0
2020-04-02 09:40:00,94.44,95.59,94.1,94.62,7515.0,86.2399,87.2901,85.9294,86.4043,7515.0
2020-04-02 09:45:00,94.58,94.83,93.87,93.87,5690.0,86.3678,86.5961,85.7194,85.7194,5690.0
2020-04-02 09:50:00,93.87,94.65,93.54,94.22,12020.0,85.7194,86.4317,85.4181,86.039,12020.0
2020-04-02 09:55:00,94.48,95.88,94.26,95.77,3302.0,86.2765,87.5549,86.0756,87.4544,3302.0
2020-04-02 10:00:00,95.34,95.92,94.86,95.25,3600.0,87.0618,87.5914,86.6235,86.9796,3600.0
2020-04-02 10:05:00,95.38,96.13,95.0,96.13,3611.0,87.0983,87.7832,86.7513,87.7832,3611.0
2020-04-02 10:10:00,96.15,96.83,96.09,96.33,4085.0,87.8014,88.4224,87.7467,87.9658,4085.0
2020-04-02 10:15:00,96.4,97.46,96.03,97.46,2000.0,88.0297,88.9977,87.6919,88.9977,2000.0
2020-04-02 10:20:00,96.96,97.33,96.7,97.14,5980.0,88.5411,88.879,88.3037,88.7055,5980.0
2020-04-02 10:25:00,97.24,97.31,96.43,97.31,3196.0,88.7968,88.8607,88.0571,88.8607,3196.0
2020-04-02 10:30:00,97.44,98.76,97.23,98.3,5956.0,88.9794,90.1848,88.7877,89.7648,5956.0
2020-04-02 10:35:00,98.52,100.43,98.39,100.22,5700.0,89.9657,91.7098,89.847,91.5181,5700.0
2020-04-02 10:40:00,99.88,100.03,98.11,98.73,8466.0,91.2076,91.3446,89.5913,90.1574,8466.0
2020-04-02 10:45:00,98.33,98.71,97.68,98.22,4221.0,89.7922,90.1392,89.1986,89.6917,4221.0
2020-04-02 10:50:00,97.79,98.28,97.33,97.5,1701.0,89.299,89.7465,88.879,89.0342,1701.0
2020-04-02 10:55:00,97.14,98.09,97.14,97.19,913.0,88.7055,89.573,88.7055,88.7511,913.0
2020-04-02 11:00:00,97.16,97.57,97.08,97.08,1100.0,88.7238,89.0982,88.6507,88.6507,1100.0
2020-04-02 11:05:00,97.16,97.6,96.87,97.0,2811.0,88.7238,89.1255,88.4589,88.5776,2811.0
2020-04-02 11:10:00,96.98,97.13,96.35,96.46,3125.0,88.5594,88.6964,87.9841,88.0845,3125.0
2020-04-02 11:15:00,96.78,97.52,96.51,96.8,6279.0,88.3767,89.0525,88.1302,88.395,6279.0
2020-04-02 11:20:00,96.9,97.13,96.42,96.42,4539.0,88.4863,88.6964,88.048,88.048,4539.0
2020-04-02 11:25:00,96.66,96.66,95.38,96.48,4927.0,88.2672,88.2672,87.0983,88.1028,4927.0
2020-04-02 11:30:00,96.2,96.81,95.91,96.09,10274.0,87.8471,88.4041,87.5823,87.7467,10274.0
2020-04-02 11:35:00,96.4,97.13,96.19,96.41,5503.0,88.0297,88.6964,87.838,88.0389,5503.0
2020-04-02 11:40:00,96.31,96.98,96.0,96.65,12390.0,87.9476,88.5594,87.6645,88.258,12390.0
2020-04-02 11:45:00,96.45,97.26,96.31,96.95,2652.0,88.0754,88.8151,87.9476,88.532,2652.0
2020-04-02 11:50:00,97.2,97.22,96.68,96.69,3500.0,88.7603,88.7785,88.2854,88.2946,3500.0
2020-04-02 11:55:00,96.68,97.33,96.49,96.98,3500.0,88.2854,88.879,88.1119,88.5594,3500.0
2020-04-02 12:00:00,96.95,97.19,96.62,97.01,6600.0,88.532,88.7511,88.2306,88.5868,6600.0
2020-04-02 12:05:00,97.16,97.47,96.84,97.04,8807.0,88.7238,89.0068,88.4315,88.6142,8807.0
2020-04-02 12:10:00,96.87,97.37,96.45,97.13,3639.0,88.4589,88.9155,88.0754,88.6964,3639.0
2020-04-02 12:15:00,97.1,97.81,96.98,97.45,13127.0,88.669,89.3173,88.5594,88.9886,13127.0
2020-04-02 12:20:00,97.32,97.37,96.98,96.98,4900.0,88.8699,88.9155,88.5594,88.5594,4900.0
2020-04-02 12:25:00,97.15,97.43,97.07,97.17,5175.0,88.7146,88.9703,88.6416,88.7329,5175.0
2020-04-02 12:30:00,97.18,97.28,96.91,96.94,10748.0,88.742,88.8333,88.4955,88.5229,10748.0
2020-04-02 12:35:00,96.93,97.0,96.47,96.48,13325.0,88.5137,88.5776,88.0937,88.1028,13325.0
2020-04-02 12:40:00,96.49,96.93,96.23,96.41,9582.0,88.1119,88.5137,87.8745,88.0389,9582.0
2020-04-02 12:45:00,96.45,96.58,96.29,96.52,5528.0,88.0754,88.1941,87.9293,88.1393,5528.0
2020-04-02 12:50:00,96.57,96.65,96.3,96.3,3200.0,88.185,88.258,87.9384,87.9384,3200.0
2020-04-02 12:55:00,96.28,96.28,95.76,95.82,4200.0,87.9202,87.9202,87.4453,87.5001,4200.0
2020-04-02 13:00:00,95.51,96.16,95.25,95.72,6011.0,87.217,87.8106,86.9796,87.4088,6011.0
2020-04-02 13:05:00,95.72,95.72,94.62,94.62,5336.0,87.4088,87.4088,86.4043,86.4043,5336.0
2020-04-02 13:10:00,94.75,94.84,94.17,94.46,8146.0,86.523,86.6052,85.9934,86.2582,8146.0
2020-04-02 13:15:00,94.54,94.55,93.58,93.98,5472.0,86.3312,86.3404,85.4546,85.8199,5472.0
2020-04-02 13:20:00,94.18,94.4,93.76,93.86,5586.0,86.0025,86.2034,85.619,85.7103,5586.0
2020-04-02 13:25:00,93.98,93.99,93.3,93.36,6030.0,85.8199,85.829,85.1989,85.2537,6030.0
2020-04-02 13:30:00,93.36,93.61,93.04,93.58,3508.0,85.2537,85.482,84.9615,85.4546,3508.0
2020-04-02 13:35:00,93.45,93.88,93.33,93.63,3650.0,85.3359,85.7285,85.2263,85.5003,3650.0
2020-04-02 13:40:00,93.77,94.11,93.68,94.04,5267.0,85.6281,85.9386,85.5459,85.8747,5267.0
2020-04-02 13:45:00,93.94,94.52,93.94,94.48,4791.0,85.7833,86.313,85.7833,86.2765,4791.0
2020-04-02 13:50:00,94.58,94.73,94.38,94.56,4930.0,86.3678,86.5047,86.1851,86.3495,4930.0
2020-04-02 13:55:00,94.58,94.69,93.63,93.63,5326.0,86.3678,86.4682,85.5003,85.5003,5326.0
2020-04-02 14:00:00,93.63,93.85,93.07,93.07,10430.0,85.5003,85.7012,84.9889,84.9889,10430.0
2020-04-02 14:05:00,93.13,93.37,93.0,93.02,5631.0,85.0437,85.2628,84.925,84.9432,5631.0
2020-04-02 14:10:00,92.86,93.25,92.62,93.14,4641.0,84.7971,85.1532,84.578,85.0528,4641.0
2020-04-02 14:15:00,93.18,93.25,92.4,92.48,6197.0,85.0893,85.1532,84.3771,84.4501,6197.0
2020-04-02 14:20:00,92.28,92.76,92.17,92.36,16568.0,84.2675,84.7058,84.167,84.3405,16568.0
2020-04-02 14:25:00,92.37,93.2,92.37,92.62,13703.0,84.3497,85.1076,84.3497,84.578,13703.0
2020-04-02 14:30:00,92.51,93.03,92.32,92.91,8283.0,84.4775,84.9524,84.304,84.8428,8283.0
2020-04-02 14:35:00,92.88,93.58,92.76,93.23,5569.0,84.8154,85.4546,84.7058,85.135,5569.0
2020-04-02 14:40:00,93.36,93.36,92.87,92.87,5555.0,85.2537,85.2537,84.8062,84.8062,5555.0
2020-04-02 14:45:00,92.84,93.04,92.31,92.31,7665.0,84.7788,84.9615,84.2949,84.2949,7665.0
2020-04-02 14:50:00,92.49,93.41,92.25,92.9,9916.0,84.4592,85.2994,84.2401,84.8336,9916.0
2020-04-02 14:55:00,92.8,93.1,92.55,92.96,11400.0,84.7423,85.0163,84.514,84.8884,11400.0
2020-04-02 15:00:00,93.05,93.47,92.39,92.47,9268.0,84.9706,85.3541,84.3679,84.441,9268.0
2020-04-02 15:05:00,92.37,92.86,92.02,92.5,7950.0,84.3497,84.7971,84.03,84.4684,7950.0
2020-04-02 15:10:00,92.41,92.87,92.33,92.55,8392.0,84.3862,84.8062,84.3131,84.514,8392.0
2020-04-02 15:15:00,92.37,93.13,92.37,92.89,6463.0,84.3497,85.0437,84.3497,84.8245,6463.0
2020-04-02 15:20:00,93.04,93.04,92.5,92.61,9935.0,84.9615,84.9615,84.4684,84.5688,9935.0
2020-04-02 15:25:00,92.6,92.88,92.24,92.57,9740.0,84.5597,84.8154,84.2309,84.5323,9740.0
2020-04-02 15:30:00,92.65,92.92,92.12,92.26,8827.0,84.6053,84.8519,84.1214,84.2492,8827.0
2020-04-02 15:35:00,92.35,92.78,91.99,92.33,10176.0,84.3314,84.7241,84.0027,84.3131,10176.0
2020-04-02 15:40:00,92.14,93.32,92.14,93.23,13919.0,84.1396,85.2172,84.1396,85.135,13919.0
2020-04-02 15:45:00,93.54,93.75,92.75,93.01,13024.0,85.4181,85.6098,84.6967,84.9341,13024.0
2020-04-02 15:50:00,93.25,94.08,93.11,93.77,24402.0,85.1532,85.9112,85.0254,85.6281,24402.0
2020-04-02 15:55:00,93.75,94.3,93.45,94.07,67606.0,85.6098,86.1121,85.3359,85.9021,67606.0
2020-04-03 09:30:00,93.55,94.46,93.01,93.81,13442.0,85.4272,86.2582,84.9341,85.6646,13442.0
2020-04-03 09:35:00,94.29,94.37,93.05,93.36,8300.0,86.1029,86.176,84.9706,85.2537,8300.0
2020-04-03 09:40:00,93.41,93.87,93.3,93.65,8147.0,85.2994,85.7194,85.1989,85.5185,8147.0
2020-04-03 09:45:00,93.5,93.5,92.51,93.0,8379.0,85.3815,85.3815,84.4775,84.925,8379.0
2020-04-03 09:50:00,92.8,93.32,92.14,92.65,8698.0,84.7423,85.2172,84.1396,84.6053,8698.0
2020-04-03 09:55:00,93.0,93.47,92.79,92.79,3456.0,84.925,85.3541,84.7332,84.7332,3456.0
2020-04-03 10:00:00,92.9,94.12,92.81,92.81,8018.0,84.8336,85.9477,84.7515,84.7515,8018.0
2020-04-03 10:05:00,92.82,93.71,92.61,92.95,7836.0,84.7606,85.5733,84.5688,84.8793,7836.0
2020-04-03 10:10:00,93.21,93.65,92.87,93.37,10838.0,85.1167,85.5185,84.8062,85.2628,10838.0
2020-04-03 10:15:00,93.23,93.24,92.3,92.58,8945.0,85.135,85.1441,84.2857,84.5414,8945.0
2020-04-03 10:20:00,92.68,92.69,92.1,92.65,2827.0,84.6327,84.6419,84.1031,84.6053,2827.0
2020-04-03 10:25:00,92.76,92.76,92.27,92.34,2100.0,84.7058,84.7058,84.2583,84.3223,2100.0
2020-04-03 10:30:00,92.39,92.53,91.49,91.59,14718.0,84.3679,84.4958,83.5461,83.6374,14718.0
2020-04-03 10:35:00,91.5,91.81,91.1,91.33,3566.0,83.5552,83.8383,83.1899,83.4,3566.0
2020-04-03 10:40:00,91.37,91.37,90.37,91.01,4581.0,83.4365,83.4365,82.5233,83.1077,4581.0
2020-04-03 10:45:00,91.14,91.14,90.49,90.49,4377.0,83.2265,83.2265,82.6329,82.6329,4377.0
2020-04-03 10:50:00,90.58,91.0,90.15,90.19,8905.0,82.7151,83.0986,82.3224,82.3589,8905.0
2020-04-03 10:55:00,90.49,90.75,90.12,90.53,4545.0,82.6329,82.8703,82.295,82.6694,4545.0
2020-04-03 11:00:00,90.62,91.14,90.5,90.75,3745.0,82.7516,83.2265,82.642,82.8703,3745.0
2020-04-03 11:05:00,90.81,90.86,90.27,90.57,4887.0,82.9251,82.9708,82.432,82.706,4887.0
2020-04-03 11:10:00,90.52,90.62,90.27,90.4,2697.0,82.6603,82.7516,82.432,82.5507,2697.0
2020-04-03 11:15:00,90.39,90.66,90.1,90.11,4071.0,82.5416,82.7881,82.2768,82.2859,4071.0
2020-04-03 11:20:00,90.32,90.61,89.96,90.16,6449.0,82.4777,82.7425,82.1489,82.3315,6449.0
2020-04-03 11:25:00,90.2,90.85,90.15,90.71,3483.0,82.3681,82.9616,82.3224,82.8338,3483.0
2020-04-03 11:30:00,90.7,90.82,90.36,90.81,7322.0,82.8247,82.9342,82.5142,82.9251,7322.0
2020-04-03 11:35:00,90.81,91.24,90.51,91.21,3742.0,82.9251,83.3178,82.6512,83.2904,3742.0
2020-04-03 11:40:00,91.08,91.15,90.56,90.56,5374.0,83.1717,83.2356,82.6968,82.6968,5374.0
2020-04-03 11:45:00,90.32,90.32,89.68,89.96,3901.0,82.4777,82.4777,81.8932,82.1489,3901.0
2020-04-03 11:50:00,90.07,90.08,89.52,89.88,5462.0,82.2494,82.2585,81.7471,82.0759,5462.0
2020-04-03 11:55:00,90.03,90.48,89.99,90.28,1215.0,82.2128,82.6238,82.1763,82.4411,1215.0
2020-04-03 12:00:00,90.58,90.58,89.93,90.29,4236.0,82.7151,82.7151,82.1215,82.4503,4236.0
2020-04-03 12:05:00,90.22,90.22,89.69,89.96,5578.0,82.3863,82.3863,81.9024,82.1489,5578.0
2020-04-03 12:10:00,90.05,90.2,89.65,89.83,3062.0,82.2311,82.3681,81.8658,82.0302,3062.0
2020-04-03 12:15:00,89.9,89.94,89.63,89.89,9209.0,82.0941,82.1307,81.8476,82.085,9209.0
2020-04-03 12:20:00,89.89,90.55,89.73,90.16,8611.0,82.085,82.6877,81.9389,82.3315,8611.0
2020-04-03 12:25:00,90.01,90.18,89.76,89.99,4378.0,82.1946,82.3498,81.9663,82.1763,4378.0
2020-04-03 12:30:00,90.21,90.52,89.9,90.26,15633.0,82.3772,82.6603,82.0941,82.4229,15633.0
2020-04-03 12:35:00,90.25,90.48,90.16,90.38,1700.0,82.4137,82.6238,82.3315,82.5324,1700.0
2020-04-03 12:40:00,90.4,90.76,90.2,90.65,2750.0,82.5507,82.8795,82.3681,82.779,2750.0
2020-04-03 12:45:00,90.66,90.66,90.0,90.05,3909.0,82.7881,82.7881,82.1854,82.2311,3909.0
2020-04-03 12:50:00,90.09,90.22,90.0,90.18,1255.0,82.2676,82.3863,82.1854,82.3498,1255.0
2020-04-03 12:55:00,90.2,90.26,89.91,89.93,3384.0,82.3681,82.4229,82.1033,82.1215,3384.0
2020-04-03 13:00:00,90.09,90.21,89.75,90.02,2559.0,82.2676,82.3772,81.9571,82.2037,2559.0
2020-04-03 13:05:00,90.31,90.51,90.12,90.51,2774.0,82.4685,82.6512,82.295,82.6512,2774.0
2020-04-03 13:10:00,90.2,90.2,89.65,89.72,2400.0,82.3681,82.3681,81.8658,81.9298,2400.0
2020-04-03 13:15:00,89.75,90.07,89.67,90.07,1329.0,81.9571,82.2494,81.8841,82.2494,1329.0
2020-04-03 13:20:00,90.02,90.02,89.78,89.78,1640.0,82.2037,82.2037,81.9845,81.9845,1640.0
2020-04-03 13:25:00,89.81,89.82,89.44,89.69,3196.0,82.0119,82.0211,81.6741,81.9024,3196.0
2020-04-03 13:30:00,89.55,89.55,88.99,89.09,2846.0,81.7745,81.7745,81.2631,81.3545,2846.0
2020-04-03 13:35:00,89.09,89.23,88.95,89.09,2609.0,81.3545,81.4823,81.2266,81.3545,2609.0
2020-04-03 13:40:00,89.05,89.18,88.88,89.08,2762.0,81.3179,81.4366,81.1627,81.3453,2762.0
2020-04-03 13:45:00,89.18,89.52,89.18,89.52,1400.0,81.4366,81.7471,81.4366,81.7471,1400.0
2020-04-03 13:50:00,89.38,89.48,89.11,89.36,1980.0,81.6193,81.7106,81.3727,81.601,1980.0
2020-04-03 13:55:00,89.37,89.37,89.04,89.15,4988.0,81.6101,81.6101,81.3088,81.4092,4988.0
2020-04-03 14:00:00,89.34,89.46,88.93,89.11,4381.0,81.5827,81.6923,81.2083,81.3727,4381.0
2020-04-03 14:05:00,89.09,89.1,88.73,88.78,2536.0,81.3545,81.3636,81.0257,81.0714,2536.0
2020-04-03 14:10:00,88.62,88.99,88.55,88.55,7410.0,80.9253,81.2631,80.8613,80.8613,7410.0
2020-04-03 14:15:00,88.56,88.78,88.55,88.78,3783.0,80.8705,81.0714,80.8613,81.0714,3783.0
2020-04-03 14:20:00,88.78,89.13,88.76,88.96,3070.0,81.0714,81.391,81.0531,81.2357,3070.0
2020-04-03 14:25:00,89.08,89.56,88.88,89.43,4053.0,81.3453,81.7836,81.1627,81.6649,4053.0
2020-04-03 14:30:00,89.43,89.43,89.13,89.3,3994.0,81.6649,81.6649,81.391,81.5462,3994.0
2020-04-03 14:35:00,89.41,89.43,89.12,89.31,3900.0,81.6467,81.6649,81.3819,81.5554,3900.0
2020-04-03 14:40:00,89.2,89.44,88.83,88.83,3025.0,81.4549,81.6741,81.117,81.117,3025.0
2020-04-03 14:45:00,88.8,89.36,88.8,89.27,5662.0,81.0896,81.601,81.0896,81.5188,5662.0
2020-04-03 14:50:00,89.26,90.1,89.26,89.66,3625.0,81.5097,82.2768,81.5097,81.875,3625.0
2020-04-03 14:55:00,89.75,90.28,89.74,90.11,3436.0,81.9571,82.4411,81.948,82.2859,3436.0
2020-04-03 15:00:00,90.34,90.46,89.76,89.99,6183.0,82.4959,82.6055,81.9663,82.1763,6183.0
2020-04-03 15:05:00,90.0,90.11,89.68,89.97,6906.0,82.1854,82.2859,81.8932,82.158,6906.0
2020-04-03 15:10:00,90.04,90.29,89.84,90.03,4500.0,82.222,82.4503,82.0393,82.2128,4500.0
2020-04-03 15:15:00,90.06,90.81,89.97,90.4,5762.0,82.2402,82.9251,82.158,82.5507,5762.0
2020-04-03 15:20:00,90.3,90.44,89.88,89.88,10549.0,82.4594,82.5872,82.0759,82.0759,10549.0
2020-04-03 15:25:00,89.87,90.5,89.8,90.5,5909.0,82.0667,82.642,82.0028,82.642,5909.0
2020-04-03 15:30:00,90.26,90.7,89.8,89.96,7077.0,82.4229,82.8247,82.0028,82.1489,7077.0
2020-04-03 15:35:00,89.92,90.39,89.43,89.6,11344.0,82.1124,82.5416,81.6649,81.8202,11344.0
2020-04-03 15:40:00,89.57,89.76,88.83,89.03,12236.0,81.7928,81.9663,81.117,81.2997,12236.0
2020-04-03 15:45:00,89.01,89.91,89.01,89.56,18618.0,81.2814,82.1033,81.2814,81.7836,18618.0
2020-04-03 15:50:00,89.76,90.87,89.45,90.87,36032.0,81.9663,82.9799,81.6832,82.9799,36032.0
2020-04-03 15:55:00,90.65,90.81,90.2,90.43,85024.0,82.779,82.9251,82.3681,82.5781,85024.0
2020-04-06 09:30:00,96.28,97.39,93.84,96.8,36514.0,87.9202,88.9338,85.692,88.395,36514.0
2020-04-06 09:35:00,97.2,97.38,96.33,96.95,11514.0,88.7603,88.9246,87.9658,88.532,11514.0
2020-04-06 09:40:00,97.1,98.04,97.1,98.01,4228.0,88.669,89.5273,88.669,89.4999,4228.0
2020-04-06 09:45:00,97.7,98.23,97.34,97.9,4286.0,89.2169,89.7008,88.8881,89.3995,4286.0
2020-04-06 09:50:00,97.93,99.1,97.93,98.69,3736.0,89.4269,90.4953,89.4269,90.1209,3736.0
2020-04-06 09:55:00,98.62,99.27,98.43,99.27,8293.0,90.057,90.6505,89.8835,90.6505,8293.0
2020-04-06 10:00:00,99.26,100.48,99.15,99.56,23148.0,90.6414,91.7555,90.541,90.9154,23148.0
2020-04-06 10:05:00,99.42,99.78,98.91,99.03,6863.0,90.7875,91.1163,90.3218,90.4314,6863.0
2020-04-06 10:10:00,99.1,99.88,99.09,99.16,9746.0,90.4953,91.2076,90.4862,90.5501,9746.0
2020-04-06 10:15:00,99.08,100.03,99.07,99.81,12882.0,90.477,91.3446,90.4679,91.1437,12882.0
2020-04-06 10:20:00,99.72,100.31,99.71,99.91,10061.0,91.0615,91.6002,91.0523,91.235,10061.0
2020-04-06 10:25:00,99.84,99.88,99.3,99.31,10244.0,91.1711,91.2076,90.6779,90.6871,10244.0
2020-04-06 10:30:00,99.29,99.34,98.08,98.95,17508.0,90.6688,90.7145,89.5639,90.3583,17508.0
2020-04-06 10:35:00,99.02,99.31,98.22,99.03,4867.0,90.4223,90.6871,89.6917,90.4314,4867.0
2020-04-06 10:40:00,98.85,98.94,98.38,98.55,3856.0,90.267,90.3492,89.8378,89.9931,3856.0
2020-04-06 10:45:00,98.55,98.78,97.82,97.82,4746.0,89.9931,90.2031,89.3264,89.3264,4746.0
2020-04-06 10:50:00,98.14,98.14,97.6,98.04,3693.0,89.6187,89.6187,89.1255,89.5273,3693.0
2020-04-06 10:55:00,98.1,98.3,97.85,98.01,4640.0,89.5821,89.7648,89.3538,89.4999,4640.0
2020-04-06 11:00:00,98.11,98.29,97.76,98.1,3432.0,89.5913,89.7556,89.2717,89.5821,3432.0
2020-04-06 11:05:00,98.02,98.33,97.8,98.12,6874.0,89.5091,89.7922,89.3082,89.6004,6874.0
2020-04-06 11:10:00,98.13,98.3,97.93,98.25,8866.0,89.6095,89.7648,89.4269,89.7191,8866.0
2020-04-06 11:15:00,98.16,98.64,98.13,98.36,9159.0,89.6369,90.0752,89.6095,89.8196,9159.0
2020-04-06 11:20:00,98.33,98.9,98.25,98.54,4755.0,89.7922,90.3127,89.7191,89.9839,4755.0
2020-04-06 11:25:00,98.46,99.14,98.46,99.04,3974.0,89.9109,90.5318,89.9109,90.4405,3974.0
2020-04-06 11:30:00,99.15,99.52,98.97,99.52,4730.0,90.541,90.8788,90.3766,90.8788,4730.0
2020-04-06 11:35:00,99.4,99.65,99.33,99.4,4120.0,90.7693,90.9975,90.7053,90.7693,4120.0
2020-04-06 11:40:00,99.42,99.8,99.41,99.64,4629.0,90.7875,91.1345,90.7784,90.9884,4629.0
2020-04-06 11:45:00,99.44,100.28,99.38,100.23,5667.0,90.8058,91.5728,90.751,91.5272,5667.0
2020-04-06 11:50:00,100.3,100.45,100.01,100.43,4629.0,91.5911,91.7281,91.3263,91.7098,4629.0
2020-04-06 11:55:00,100.38,100.41,99.84,100.13,4079.0,91.6642,91.6916,91.1711,91.4359,4079.0
2020-04-06 12:00:00,100.18,100.85,100.05,100.84,6605.0,91.4815,92.0934,91.3628,92.0842,6605.0
2020-04-06 12:05:00,100.84,100.84,100.41,100.62,5150.0,92.0842,92.0842,91.6916,91.8833,5150.0
2020-04-06 12:10:00,100.59,101.14,100.49,100.96,3211.0,91.8559,92.3582,91.7646,92.1938,3211.0
2020-04-06 12:15:00,101.0,101.69,101.0,101.69,3698.0,92.2303,92.8604,92.2303,92.8604,3698.0
2020-04-06 12:20:00,101.57,102.8,101.48,102.36,13512.0,92.7508,93.874,92.6687,93.4722,13512.0
2020-04-06 12:25:00,102.43,102.75,101.97,102.21,11412.0,93.5362,93.8284,93.1161,93.3353,11412.0
2020-04-06 12:30:00,102.39,102.44,101.21,101.69,15807.0,93.4996,93.5453,92.4221,92.8604,15807.0
2020-04-06 12:35:00,101.73,101.74,101.43,101.59,3824.0,92.8969,92.9061,92.623,92.7691,3824.0
2020-04-06 12:40:00,101.61,101.66,101.26,101.41,5050.0,92.7874,92.833,92.4678,92.6047,5050.0
2020-04-06 12:45:00,101.41,101.52,101.22,101.52,4251.0,92.6047,92.7052,92.4312,92.7052,4251.0
2020-04-06 12:50:00,101.41,101.41,101.14,101.36,6200.0,92.6047,92.6047,92.3582,92.5591,6200.0
2020-04-06 12:55:00,101.35,101.78,101.3,101.77,3105.0,92.5499,92.9426,92.5043,92.9335,3105.0
2020-04-06 13:00:00,101.89,102.16,101.61,101.7,4347.0,93.0431,93.2896,92.7874,92.8695,4347.0
2020-04-06 13:05:00,101.55,101.74,101.42,101.49,18042.0,92.7326,92.9061,92.6139,92.6778,18042.0
2020-04-06 13:10:00,101.5,102.04,101.31,101.41,12412.0,92.6869,93.18,92.5134,92.6047,12412.0
2020-04-06 13:15:00,101.31,101.81,101.29,101.68,9927.0,92.5134,92.97,92.4951,92.8513,9927.0
2020-04-06 13:20:00,101.67,101.81,101.57,101.81,3442.0,92.8422,92.97,92.7508,92.97,3442.0
2020-04-06 13:25:00,101.8,102.22,101.79,102.07,6060.0,92.9609,93.3444,92.9517,93.2074,6060.0
2020-04-06 13:30:00,102.05,102.16,101.45,101.6,5506.0,93.1892,93.2896,92.6413,92.7782,5506.0
2020-04-06 13:35:00,101.63,101.66,101.26,101.5,4500.0,92.8056,92.833,92.4678,92.6869,4500.0
2020-04-06 13:40:00,101.45,102.12,101.44,102.12,2835.0,92.6413,93.2531,92.6321,93.2531,2835.0
2020-04-06 13:45:00,101.98,102.35,101.94,102.3,4377.0,93.1252,93.4631,93.0887,93.4175,4377.0
2020-04-06 13:50:00,102.13,102.22,101.9,102.0,2960.0,93.2622,93.3444,93.0522,93.1435,2960.0
2020-04-06 13:55:00,101.92,101.96,101.75,101.96,2206.0,93.0704,93.107,92.9152,93.107,2206.0
2020-04-06 14:00:00,101.83,101.83,101.36,101.5,4826.0,92.9883,92.9883,92.5591,92.6869,4826.0
2020-04-06 14:05:00,101.34,101.39,100.98,101.09,3994.0,92.5408,92.5865,92.2121,92.3125,3994.0
2020-04-06 14:10:00,101.08,101.18,100.94,100.96,2634.0,92.3034,92.3947,92.1755,92.1938,2634.0
2020-04-06 14:15:00,100.84,101.1,100.7,101.0,3769.0,92.0842,92.3216,91.9564,92.2303,3769.0
2020-04-06 14:20:00,100.96,101.47,100.92,101.32,3358.0,92.1938,92.6595,92.1573,92.5225,3358.0
2020-04-06 14:25:00,101.45,101.64,101.05,101.26,4685.0,92.6413,92.8148,92.276,92.4678,4685.0
2020-04-06 14:30:00,101.37,101.44,100.82,101.03,2332.0,92.5682,92.6321,92.066,92.2577,2332.0
2020-04-06 14:35:00,100.89,101.38,100.89,101.23,3111.0,92.1299,92.5773,92.1299,92.4404,3111.0
2020-04-06 14:40:00,101.25,101.42,101.0,101.36,3921.0,92.4586,92.6139,92.2303,92.5591,3921.0
2020-04-06 14:45:00,101.36,101.49,101.23,101.37,3301.0,92.5591,92.6778,92.4404,92.5682,3301.0
2020-04-06 14:50:00,101.41,101.48,101.13,101.34,2606.0,92.6047,92.6687,92.349,92.5408,2606.0
2020-04-06 14:55:00,101.19,101.51,101.12,101.19,3900.0,92.4038,92.696,92.3399,92.4038,3900.0
2020-04-06 15:00:00,101.11,101.35,100.79,101.18,3831.0,92.3308,92.5499,92.0386,92.3947,3831.0
2020-04-06 15:05:00,101.13,101.65,101.13,101.52,4589.0,92.349,92.8239,92.349,92.7052,4589.0
2020-04-06 15:10:00,101.4,101.57,100.86,101.04,4171.0,92.5956,92.7508,92.1025,92.2669,4171.0
2020-04-06 15:15:00,101.08,101.36,100.7,100.73,7756.0,92.3034,92.5591,91.9564,91.9838,7756.0
2020-04-06 15:20:00,100.64,101.05,100.64,101.05,10198.0,91.9016,92.276,91.9016,92.276,10198.0
2020-04-06 15:25:00,101.06,101.38,100.9,101.38,5959.0,92.2851,92.5773,92.139,92.5773,5959.0
2020-04-06 15:30:00,101.44,101.89,101.2,101.33,13411.0,92.6321,93.0431,92.413,92.5317,13411.0
2020-04-06 15:35:00,101.25,101.42,101.09,101.38,10172.0,92.4586,92.6139,92.3125,92.5773,10172.0
2020-04-06 15:40:00,101.39,101.94,101.36,101.93,7841.0,92.5865,93.0887,92.5591,93.0796,7841.0
2020-04-06 15:45:00,101.91,102.14,101.43,102.12,12025.0,93.0613,93.2713,92.623,93.2531,12025.0
2020-04-06 15:50:00,102.41,103.56,102.41,103.36,29777.0,93.5179,94.568,93.5179,94.3854,29777.0
2020-04-06 15:55:00,103.51,103.86,102.38,102.55,66187.0,94.5224,94.842,93.4905,93.6457,66187.0
2020-04-07 09:30:00,109.17,110.89,108.81,109.71,30362.0,99.6909,101.2616,99.3622,100.1841,30362.0
2020-04-07 09:35:00,109.64,111.03,109.36,110.03,10310.0,100.1201,101.3894,99.8644,100.4763,10310.0
2020-04-07 09:40:00,110.03,111.4,109.43,111.4,31681.0,100.4763,101.7273,99.9284,101.7273,31681.0
2020-04-07 09:45:00,110.86,112.23,110.72,111.13,20054.0,101.2342,102.4852,101.1064,101.4808,20054.0
2020-04-07 09:50:00,110.57,111.43,110.25,111.43,26684.0,100.9694,101.7547,100.6772,101.7547,26684.0
2020-04-07 09:55:00,111.16,111.46,110.73,111.08,5118.0,101.5082,101.7821,101.1155,101.4351,5118.0
2020-04-07 10:00:00,111.33,111.48,110.25,110.4,10874.0,101.6634,101.8004,100.6772,100.8141,10874.0
2020-04-07 10:05:00,109.98,110.65,109.04,109.32,7165.0,100.4306,101.0424,99.5722,99.8279,7165.0
2020-04-07 10:10:00,109.09,109.63,107.85,107.9,6717.0,99.6179,100.111,98.4856,98.5312,6717.0
2020-04-07 10:15:00,107.89,107.89,106.86,107.58,10093.0,98.5221,98.5221,97.5815,98.239,10093.0
2020-04-07 10:20:00,107.24,107.71,106.24,106.31,2304.0,97.9285,98.3577,97.0153,97.0793,2304.0
2020-04-07 10:25:00,106.24,107.05,105.29,106.76,5547.0,97.0153,97.755,96.1478,97.4902,5547.0
2020-04-07 10:30:00,106.91,106.91,106.07,106.38,4799.0,97.6272,97.6272,96.8601,97.1432,4799.0
2020-04-07 10:35:00,106.23,106.29,105.3,105.53,12198.0,97.0062,97.061,96.157,96.367,12198.0
2020-04-07 10:40:00,105.52,106.4,105.28,105.28,12579.0,96.3579,97.1615,96.1387,96.1387,12579.0
2020-04-07 10:45:00,105.61,106.02,104.04,104.04,5844.0,96.4401,96.8145,95.0064,95.0064,5844.0
2020-04-07 10:50:00,104.13,104.52,103.34,103.65,2718.0,95.0886,95.4447,94.3672,94.6502,2718.0
2020-04-07 10:55:00,103.65,104.85,103.51,104.26,19364.0,94.6502,95.746,94.5224,95.2073,19364.0
2020-04-07 11:00:00,104.27,104.76,103.17,104.76,10072.0,95.2164,95.6639,94.2119,95.6639,10072.0
2020-04-07 11:05:00,105.0,106.01,104.8,106.01,8725.0,95.883,96.8053,95.7004,96.8053,8725.0
2020-04-07 11:10:00,106.12,106.12,105.19,105.71,6190.0,96.9058,96.9058,96.0565,96.5314,6190.0
2020-04-07 11:15:00,105.77,107.02,105.59,105.59,6229.0,96.5862,97.7276,96.4218,96.4218,6229.0
2020-04-07 11:20:00,105.17,105.56,104.94,105.47,3662.0,96.0383,96.3944,95.8282,96.3122,3662.0
2020-04-07 11:25:00,105.28,107.0,105.26,106.29,7830.0,96.1387,97.7094,96.1204,97.061,7830.0
2020-04-07 11:30:00,106.29,107.08,106.08,106.24,5806.0,97.061,97.7824,96.8692,97.0153,5806.0
2020-04-07 11:35:00,106.46,107.6,106.46,107.46,4422.0,97.2162,98.2573,97.2162,98.1294,4422.0
2020-04-07 11:40:00,107.76,107.85,106.94,107.34,3916.0,98.4034,98.4856,97.6546,98.0198,3916.0
2020-04-07 11:45:00,107.34,107.34,105.88,106.07,7123.0,98.0198,98.0198,96.6866,96.8601,7123.0
2020-04-07 11:50:00,105.67,106.47,105.59,106.28,14510.0,96.4948,97.2254,96.4218,97.0519,14510.0
2020-04-07 11:55:00,106.18,106.23,105.55,105.9,8789.0,96.9606,97.0062,96.3853,96.7049,8789.0
2020-04-07 12:00:00,105.9,106.53,105.83,106.37,13508.0,96.7049,97.2802,96.6409,97.1341,13508.0
2020-04-07 12:05:00,106.25,107.07,106.25,106.68,9344.0,97.0245,97.7733,97.0245,97.4171,9344.0
2020-04-07 12:10:00,106.76,107.19,106.5,107.19,19704.0,97.4902,97.8829,97.2528,97.8829,19704.0
2020-04-07 12:15:00,107.33,107.42,106.75,107.05,11457.0,98.0107,98.0929,97.4811,97.755,11457.0
2020-04-07 12:20:00,107.02,107.32,106.73,106.78,6173.0,97.7276,98.0016,97.4628,97.5085,6173.0
2020-04-07 12:25:00,106.88,106.88,106.25,106.85,5376.0,97.5998,97.5998,97.0245,97.5724,5376.0
2020-04-07 12:30:00,106.75,107.05,106.67,106.82,4474.0,97.4811,97.755,97.408,97.545,4474.0
2020-04-07 12:35:00,107.02,107.32,106.58,106.83,10120.0,97.7276,98.0016,97.3258,97.5541,10120.0
2020-04-07 12:40:00,106.84,107.34,106.39,107.17,12322.0,97.5633,98.0198,97.1523,97.8646,12322.0
2020-04-07 12:45:00,107.17,107.36,106.93,107.3,6659.0,97.8646,98.0381,97.6454,97.9833,6659.0
2020-04-07 12:50:00,107.28,107.28,106.67,106.96,6320.0,97.965,97.965,97.408,97.6728,6320.0
2020-04-07 12:55:00,106.66,107.18,106.6,106.78,24120.0,97.3989,97.8737,97.3441,97.5085,24120.0
2020-04-07 13:00:00,106.78,107.33,106.76,107.18,5951.0,97.5085,98.0107,97.4902,97.8737,5951.0
2020-04-07 13:05:00,107.18,107.42,106.57,106.73,5549.0,97.8737,98.0929,97.3167,97.4628,5549.0
2020-04-07 13:10:00,106.6,106.8,106.12,106.8,5212.0,97.3441,97.5267,96.9058,97.5267,5212.0
2020-04-07 13:15:00,106.78,106.78,105.97,106.03,2323.0,97.5085,97.5085,96.7688,96.8236,2323.0
2020-04-07 13:20:00,106.15,106.24,105.77,106.13,8233.0,96.9332,97.0153,96.5862,96.9149,8233.0
2020-04-07 13:25:00,105.95,106.35,105.7,106.35,5870.0,96.7505,97.1158,96.5222,97.1158,5870.0
2020-04-07 13:30:00,106.3,106.67,106.26,106.48,6563.0,97.0701,97.408,97.0336,97.2345,6563.0
2020-04-07 13:35:00,106.57,106.59,106.24,106.34,6256.0,97.3167,97.335,97.0153,97.1067,6256.0
2020-04-07 13:40:00,106.17,106.32,105.63,105.96,6201.0,96.9514,97.0884,96.4583,96.7597,6201.0
2020-04-07 13:45:00,105.69,106.11,105.23,105.45,8920.0,96.5131,96.8966,96.093,96.2939,8920.0
2020-04-07 13:50:00,105.34,105.43,104.78,105.18,14320.0,96.1935,96.2757,95.6821,96.0474,14320.0
2020-04-07 13:55:00,105.07,105.28,104.74,105.13,11882.0,95.9469,96.1387,95.6456,96.0017,11882.0
2020-04-07 14:00:00,105.05,105.2,104.81,105.03,3185.0,95.9287,96.0657,95.7095,95.9104,3185.0
2020-04-07 14:05:00,104.93,105.2,104.22,105.2,6625.0,95.8191,96.0657,95.1707,96.0657,6625.0
2020-04-07 14:10:00,105.17,105.76,105.15,105.4,4299.0,96.0383,96.577,96.02,96.2483,4299.0
2020-04-07 14:15:00,105.03,105.38,104.6,104.61,8333.0,95.9104,96.23,95.5177,95.5269,8333.0
2020-04-07 14:20:00,104.73,105.4,104.72,105.2,4951.0,95.6365,96.2483,95.6273,96.0657,4951.0
2020-04-07 14:25:00,105.2,105.68,104.98,104.98,5925.0,96.0657,96.504,95.8648,95.8648,5925.0
2020-04-07 14:30:00,104.99,105.55,104.93,105.14,3681.0,95.8739,96.3853,95.8191,96.0109,3681.0
2020-04-07 14:35:00,105.11,105.13,104.45,104.56,2537.0,95.9835,96.0017,95.3808,95.4812,2537.0
2020-04-07 14:40:00,104.19,104.53,103.8,103.89,5972.0,95.1433,95.4538,94.7872,94.8694,5972.0
2020-04-07 14:45:00,103.93,104.23,103.35,103.49,6959.0,94.9059,95.1799,94.3763,94.5041,6959.0
2020-04-07 14:50:00,103.41,103.56,102.57,102.85,7655.0,94.4311,94.568,93.664,93.9197,7655.0
2020-04-07 14:55:00,102.64,103.31,102.41,103.3,11821.0,93.7279,94.3398,93.5179,94.3306,11821.0
2020-04-07 15:00:00,103.33,104.38,103.31,104.14,9572.0,94.358,95.3168,94.3398,95.0977,9572.0
2020-04-07 15:05:00,104.14,105.09,104.13,105.09,11648.0,95.0977,95.9652,95.0886,95.9652,11648.0
2020-04-07 15:10:00,105.09,105.28,104.55,104.7,11298.0,95.9652,96.1387,95.4721,95.6091,11298.0
2020-04-07 15:15:00,104.7,104.71,103.64,103.68,7071.0,95.6091,95.6182,94.6411,94.6776,7071.0
2020-04-07 15:20:00,103.68,103.98,103.24,103.3,9257.0,94.6776,94.9516,94.2758,94.3306,9257.0
2020-04-07 15:25:00,103.42,104.37,103.4,103.41,11786.0,94.4402,95.3077,94.4219,94.4311,11786.0
2020-04-07 15:30:00,103.48,104.29,103.24,104.12,17285.0,94.495,95.2347,94.2758,95.0794,17285.0
2020-04-07 15:35:00,103.94,104.94,103.94,104.94,15483.0,94.9151,95.8282,94.9151,95.8282,15483.0
2020-04-07 15:40:00,104.81,105.26,104.54,104.67,13286.0,95.7095,96.1204,95.463,95.5817,13286.0
2020-04-07 15:45:00,104.51,105.71,104.44,105.71,20693.0,95.4356,96.5314,95.3716,96.5314,20693.0
2020-04-07 15:50:00,105.47,105.47,103.08,103.76,38282.0,96.3122,96.3122,94.1297,94.7507,38282.0
2020-04-07 15:55:00,103.78,103.91,103.04,103.49,109755.0,94.7689,94.8877,94.0932,94.5041,109755.0
2020-04-08 09:30:00,104.48,106.16,102.48,102.48,13223.0,95.4082,96.9423,93.5818,93.5818,13223.0
2020-04-08 09:35:00,103.18,103.86,102.28,103.54,8647.0,94.221,94.842,93.3992,94.5498,8647.0
2020-04-08 09:40:00,103.58,105.26,103.44,103.95,5305.0,94.5863,96.1204,94.4585,94.9242,5305.0
2020-04-08 09:45:00,104.13,105.12,103.65,103.95,5125.0,95.0886,95.9926,94.6502,94.9242,5125.0
2020-04-08 09:50:00,103.91,104.81,103.55,104.73,3611.0,94.8877,95.7095,94.5589,95.6365,3611.0
2020-04-08 09:55:00,104.22,104.85,103.95,104.22,3337.0,95.1707,95.746,94.9242,95.1707,3337.0
2020-04-08 10:00:00,103.82,104.76,103.35,103.35,6864.0,94.8055,95.6639,94.3763,94.3763,6864.0
2020-04-08 10:05:00,103.56,103.97,102.99,103.12,2932.0,94.568,94.9424,94.0475,94.1663,2932.0
2020-04-08 10:10:00,103.78,103.92,103.58,103.86,900.0,94.7689,94.8968,94.5863,94.842,900.0
2020-04-08 10:15:00,103.8,104.54,103.51,104.54,1601.0,94.7872,95.463,94.5224,95.463,1601.0
2020-04-08 10:20:00,104.42,105.09,104.19,104.95,4480.0,95.3534,95.9652,95.1433,95.8374,4480.0
2020-04-08 10:25:00,104.92,105.95,104.89,105.7,2557.0,95.81,96.7505,95.7826,96.5222,2557.0
2020-04-08 10:30:00,105.72,106.54,105.56,106.25,6306.0,96.5405,97.2893,96.3944,97.0245,6306.0
2020-04-08 10:35:00,106.25,106.79,106.1,106.49,17266.0,97.0245,97.5176,96.8875,97.2436,17266.0
2020-04-08 10:40:00,106.47,106.49,105.01,105.38,10632.0,97.2254,97.2436,95.8921,96.23,10632.0
2020-04-08 10:45:00,105.54,106.62,105.54,105.93,2833.0,96.3761,97.3624,96.3761,96.7323,2833.0
2020-04-08 10:50:00,106.23,106.49,105.98,106.29,3805.0,97.0062,97.2436,96.7779,97.061,3805.0
2020-04-08 10:55:00,106.16,106.94,105.91,106.94,2691.0,96.9423,97.6546,96.714,97.6546,2691.0
2020-04-08 11:00:00,106.5,106.84,106.39,106.66,1654.0,97.2528,97.5633,97.1523,97.3989,1654.0
2020-04-08 11:05:00,106.09,106.76,106.09,106.69,2257.0,96.8784,97.4902,96.8784,97.4263,2257.0
2020-04-08 11:10:00,106.6,107.29,106.6,107.14,2837.0,97.3441,97.9742,97.3441,97.8372,2837.0
2020-04-08 11:15:00,107.19,107.6,107.16,107.28,1614.0,97.8829,98.2573,97.8555,97.965,1614.0
2020-04-08 11:20:00,107.12,108.09,107.0,107.96,3013.0,97.8189,98.7047,97.7094,98.586,3013.0
2020-04-08 11:25:00,107.81,108.82,107.81,108.78,6179.0,98.449,99.3713,98.449,99.3348,6179.0
2020-04-08 11:30:00,108.7,108.71,108.17,108.52,5103.0,99.2618,99.2709,98.7778,99.0974,5103.0
2020-04-08 11:35:00,108.5,109.67,108.5,109.58,16376.0,99.0791,100.1475,99.0791,100.0653,16376.0
2020-04-08 11:40:00,109.57,110.25,109.57,110.15,15139.0,100.0562,100.6772,100.0562,100.5858,15139.0
2020-04-08 11:45:00,110.02,111.0,109.74,110.88,24701.0,100.4671,101.362,100.2114,101.2525,24701.0
2020-04-08 11:50:00,110.74,110.99,109.95,110.34,13940.0,101.1246,101.3529,100.4032,100.7594,13940.0
2020-04-08 11:55:00,110.2,110.61,110.0,110.29,12574.0,100.6315,101.0059,100.4489,100.7137,12574.0
2020-04-08 12:00:00,110.24,110.24,109.6,110.22,12834.0,100.668,100.668,100.0836,100.6498,12834.0
2020-04-08 12:05:00,110.28,110.94,109.83,110.07,12547.0,100.7046,101.3073,100.2936,100.5128,12547.0
2020-04-08 12:10:00,110.18,110.45,109.76,109.99,13353.0,100.6132,100.8598,100.2297,100.4397,13353.0
2020-04-08 12:15:00,109.82,110.46,109.79,110.0,10068.0,100.2845,100.8689,100.2571,100.4489,10068.0
2020-04-08 12:20:00,109.91,110.65,109.9,110.34,9386.0,100.3667,101.0424,100.3576,100.7594,9386.0
2020-04-08 12:25:00,110.33,110.33,109.71,109.74,2243.0,100.7502,100.7502,100.1841,100.2114,2243.0
2020-04-08 12:30:00,109.86,110.32,109.86,110.32,7471.0,100.321,100.7411,100.321,100.7411,7471.0
2020-04-08 12:35:00,110.4,110.43,109.8,110.29,10045.0,100.8141,100.8415,100.2662,100.7137,10045.0
2020-04-08 12:40:00,110.32,110.79,110.18,110.31,8914.0,100.7411,101.1703,100.6132,100.732,8914.0
2020-04-08 12:45:00,110.66,111.11,110.38,110.9,9553.0,101.0516,101.4625,100.7959,101.2707,9553.0
2020-04-08 12:50:00,110.86,111.7,110.7,110.8,13803.0,101.2342,102.0013,101.0881,101.1794,13803.0
2020-04-08 12:55:00,110.74,110.96,110.35,110.35,2218.0,101.1246,101.3255,100.7685,100.7685,2218.0
2020-04-08 13:00:00,110.35,110.64,110.26,110.43,3570.0,100.7685,101.0333,100.6863,100.8415,3570.0
2020-04-08 13:05:00,110.25,111.19,110.23,110.91,7854.0,100.6772,101.5355,100.6589,101.2799,7854.0
2020-04-08 13:10:00,110.52,111.05,110.51,111.05,3809.0,100.9237,101.4077,100.9146,101.4077,3809.0
2020-04-08 13:15:00,110.9,111.36,110.81,111.0,8854.0,101.2707,101.6908,101.1885,101.362,8854.0
2020-04-08 13:20:00,110.76,112.02,110.73,111.88,14964.0,101.1429,102.2935,101.1155,102.1656,14964.0
2020-04-08 13:25:00,111.89,111.91,111.08,111.09,3919.0,102.1748,102.193,101.4351,101.4442,3919.0
2020-04-08 13:30:00,111.15,111.3,110.43,110.43,7150.0,101.499,101.636,100.8415,100.8415,7150.0
2020-04-08 13:35:00,110.35,110.35,109.68,109.78,3460.0,100.7685,100.7685,100.1567,100.248,3460.0
2020-04-08 13:40:00,109.82,110.02,109.35,109.36,3520.0,100.2845,100.4671,99.8553,99.8644,3520.0
2020-04-08 13:45:00,109.59,110.14,109.51,109.84,5058.0,100.0745,100.5767,100.0014,100.3028,5058.0
2020-04-08 13:50:00,109.87,109.95,109.47,109.91,3123.0,100.3302,100.4032,99.9649,100.3667,3123.0
2020-04-08 13:55:00,109.91,109.91,109.15,109.27,4989.0,100.3667,100.3667,99.6727,99.7823,4989.0
2020-04-08 14:00:00,109.34,109.95,108.83,109.77,2348.0,99.8462,100.4032,99.3805,100.2388,2348.0
2020-04-08 14:05:00,109.78,110.07,109.59,109.84,4016.0,100.248,100.5128,100.0745,100.3028,4016.0
2020-04-08 14:10:00,110.08,110.31,109.85,109.86,3900.0,100.5219,100.732,100.3119,100.321,3900.0
2020-04-08 14:15:00,110.09,110.43,110.04,110.05,4258.0,100.5311,100.8415,100.4854,100.4945,4258.0
2020-04-08 14:20:00,110.29,110.71,109.91,110.68,6385.0,100.7137,101.0972,100.3667,101.0698,6385.0
2020-04-08 14:25:00,110.9,110.94,110.67,110.88,3047.0,101.2707,101.3073,101.0607,101.2525,3047.0
2020-04-08 14:30:00,110.78,111.12,110.76,110.82,3500.0,101.1611,101.4716,101.1429,101.1977,3500.0
2020-04-08 14:35:00,110.73,111.06,110.69,110.9,5622.0,101.1155,101.4168,101.079,101.2707,5622.0
2020-04-08 14:40:00,110.92,111.39,110.8,111.16,7826.0,101.289,101.7182,101.1794,101.5082,7826.0
2020-04-08 14:45:00,111.24,111.24,110.58,110.59,6554.0,101.5812,101.5812,100.9785,100.9876,6554.0
2020-04-08 14:50:00,110.5,111.04,110.5,111.03,4544.0,100.9055,101.3986,100.9055,101.3894,4544.0
2020-04-08 14:55:00,110.97,111.24,110.88,111.19,3808.0,101.3347,101.5812,101.2525,101.5355,3808.0
2020-04-08 15:00:00,111.07,111.55,111.0,111.53,5755.0,101.426,101.8643,101.362,101.846,5755.0
2020-04-08 15:05:00,111.53,111.81,111.35,111.65,4587.0,101.846,102.1017,101.6817,101.9556,4587.0
2020-04-08 15:10:00,111.62,111.62,110.93,110.93,5857.0,101.9282,101.9282,101.2981,101.2981,5857.0
2020-04-08 15:15:00,110.84,111.36,110.84,111.08,4773.0,101.2159,101.6908,101.2159,101.4351,4773.0
2020-04-08 15:20:00,111.21,111.21,110.48,110.49,9372.0,101.5538,101.5538,100.8872,100.8963,9372.0
2020-04-08 15:25:00,110.52,110.95,110.52,110.89,6949.0,100.9237,101.3164,100.9237,101.2616,6949.0
2020-04-08 15:30:00,110.93,111.57,110.88,110.98,8747.0,101.2981,101.8826,101.2525,101.3438,8747.0
2020-04-08 15:35:00,111.07,111.37,110.83,111.31,24233.0,101.426,101.6999,101.2068,101.6451,24233.0
2020-04-08 15:40:00,111.34,111.45,110.57,111.36,10602.0,101.6725,101.773,100.9694,101.6908,10602.0
2020-04-08 15:45:00,111.23,111.83,111.0,111.48,15783.0,101.5721,102.12,101.362,101.8004,15783.0
2020-04-08 15:50:00,111.75,112.42,111.57,111.57,28318.0,102.0469,102.6587,101.8826,101.8826,28318.0
2020-04-08 15:55:00,111.74,111.94,111.33,111.5,62743.0,102.0378,102.2204,101.6634,101.8186,62743.0
2020-04-09 09:30:00,113.64,118.49,113.64,116.18,16699.0,103.7728,108.2017,103.7728,106.0923,16699.0
2020-04-09 09:35:00,116.39,117.05,116.23,116.81,8000.0,106.284,106.8867,106.1379,106.6676,8000.0
2020-04-09 09:40:00,116.81,119.44,116.81,119.36,8023.0,106.6676,109.0692,106.6676,108.9962,8023.0
2020-04-09 09:45:00,119.55,120.94,118.02,120.78,14448.0,109.1697,110.439,107.7725,110.2929,14448.0
2020-04-09 09:50:00,120.39,120.64,118.42,119.98,14272.0,109.9367,110.165,108.1378,109.5623,14272.0
2020-04-09 09:55:00,119.63,119.94,119.12,119.12,88963.0,109.2427,109.5258,108.777,108.777,88963.0
2020-04-09 10:00:00,119.51,119.74,118.58,119.28,15813.0,109.1331,109.3432,108.2839,108.9231,15813.0
2020-04-09 10:05:00,118.96,119.13,117.93,117.93,3720.0,108.6309,108.7861,107.6903,107.6903,3720.0
2020-04-09 10:10:00,117.1,118.03,117.1,117.67,13321.0,106.9324,107.7816,106.9324,107.4529,13321.0
2020-04-09 10:15:00,117.42,117.64,116.19,116.44,4808.0,107.2246,107.4255,106.1014,106.3297,4808.0
2020-04-09 10:20:00,116.24,116.49,115.43,116.08,8112.0,106.1471,106.3754,105.4074,106.001,8112.0
2020-04-09 10:25:00,116.31,117.74,115.91,116.77,10763.0,106.211,107.5168,105.8457,106.631,10763.0
2020-04-09 10:30:00,117.14,117.24,115.87,116.22,4101.0,106.9689,107.0602,105.8092,106.1288,4101.0
2020-04-09 10:35:00,116.59,117.99,116.27,117.46,7179.0,106.4667,107.7451,106.1745,107.2611,7179.0
2020-04-09 10:40:00,117.24,117.24,116.13,117.02,6471.0,107.0602,107.0602,106.0466,106.8593,6471.0
2020-04-09 10:45:00,117.31,117.67,116.79,116.8,14926.0,107.1242,107.4529,106.6493,106.6584,14926.0
2020-04-09 10:50:00,117.05,117.09,116.12,117.04,4094.0,106.8867,106.9233,106.0375,106.8776,4094.0
2020-04-09 10:55:00,117.07,118.08,117.05,117.54,8933.0,106.905,107.8273,106.8867,107.3342,8933.0
2020-04-09 11:00:00,117.25,117.64,116.68,116.77,7474.0,107.0694,107.4255,106.5489,106.631,7474.0
2020-04-09 11:05:00,116.63,117.71,116.63,117.71,4702.0,106.5032,107.4894,106.5032,107.4894,4702.0
2020-04-09 11:10:00,117.88,117.93,117.05,117.05,5988.0,107.6447,107.6903,106.8867,106.8867,5988.0
2020-04-09 11:15:00,117.4,117.79,117.19,117.75,11777.0,107.2063,107.5625,107.0146,107.526,11777.0
2020-04-09 11:20:00,117.72,118.21,117.58,117.68,3870.0,107.4986,107.946,107.3707,107.462,3870.0
2020-04-09 11:25:00,117.65,118.6,117.5,118.6,5388.0,107.4346,108.3021,107.2977,108.3021,5388.0
2020-04-09 11:30:00,118.57,118.68,118.18,118.53,5908.0,108.2748,108.3752,107.9186,108.2382,5908.0
2020-04-09 11:35:00,118.6,119.37,118.29,119.15,6837.0,108.3021,109.0053,108.0191,108.8044,6837.0
2020-04-09 11:40:00,119.26,119.65,119.06,119.2,11195.0,108.9048,109.261,108.7222,108.8501,11195.0
2020-04-09 11:45:00,119.66,120.28,119.53,119.93,11745.0,109.2701,109.8363,109.1514,109.5167,11745.0
2020-04-09 11:50:00,119.94,120.39,119.37,119.6,4807.0,109.5258,109.9367,109.0053,109.2153,4807.0
2020-04-09 11:55:00,119.35,119.96,119.31,119.96,6392.0,108.987,109.5441,108.9505,109.5441,6392.0
2020-04-09 12:00:00,119.95,120.5,119.52,119.8,8421.0,109.5349,110.0372,109.1423,109.398,8421.0
2020-04-09 12:05:00,119.66,119.93,119.35,119.92,4087.0,109.2701,109.5167,108.987,109.5075,4087.0
2020-04-09 12:10:00,119.71,120.49,119.58,120.37,3232.0,109.3158,110.028,109.1971,109.9185,3232.0
2020-04-09 12:15:00,120.37,120.93,120.02,120.93,6500.0,109.9185,110.4298,109.5989,110.4298,6500.0
2020-04-09 12:20:00,121.03,121.09,120.61,120.72,4390.0,110.5212,110.5759,110.1376,110.2381,4390.0
2020-04-09 12:25:00,120.42,120.55,120.07,120.07,3592.0,109.9641,110.0828,109.6445,109.6445,3592.0
2020-04-09 12:30:00,120.26,120.67,120.0,120.0,5867.0,109.818,110.1924,109.5806,109.5806,5867.0
2020-04-09 12:35:00,120.13,121.17,119.91,121.12,29579.0,109.6993,110.649,109.4984,110.6033,29579.0
2020-04-09 12:40:00,120.98,121.5,120.7,121.38,12347.0,110.4755,110.9503,110.2198,110.8408,12347.0
2020-04-09 12:45:00,121.3,122.52,121.17,122.19,12217.0,110.7677,111.8818,110.649,111.5804,12217.0
2020-04-09 12:50:00,122.47,122.47,121.6,121.98,8451.0,111.8361,111.8361,111.0417,111.3887,8451.0
2020-04-09 12:55:00,121.93,122.9,121.86,122.48,5496.0,111.343,112.2288,111.2791,111.8453,5496.0
2020-04-09 13:00:00,122.39,122.54,122.0,122.31,5551.0,111.7631,111.9,111.4069,111.69,5551.0
2020-04-09 13:05:00,122.38,122.79,122.38,122.79,4995.0,111.7539,112.1283,111.7539,112.1283,4995.0
2020-04-09 13:10:00,122.66,123.23,122.51,123.09,8082.0,112.0096,112.5301,111.8727,112.4023,8082.0
2020-04-09 13:15:00,123.1,123.22,122.76,123.03,9326.0,112.4114,112.521,112.1009,112.3475,9326.0
2020-04-09 13:20:00,123.11,123.38,122.99,123.28,5974.0,112.4206,112.6671,112.311,112.5758,5974.0
2020-04-09 13:25:00,123.27,123.93,123.19,123.66,11763.0,112.5667,113.1694,112.4936,112.9228,11763.0
2020-04-09 13:30:00,123.64,124.61,123.64,124.13,16396.0,112.9045,113.7903,112.9045,113.352,16396.0
2020-04-09 13:35:00,124.03,124.03,122.86,122.92,22051.0,113.2607,113.2607,112.1923,112.2471,22051.0
2020-04-09 13:40:00,122.86,123.69,122.84,123.5,11557.0,112.1923,112.9502,112.174,112.7767,11557.0
2020-04-09 13:45:00,123.55,123.64,121.95,121.95,10541.0,112.8223,112.9045,111.3613,111.3613,10541.0
2020-04-09 13:50:00,121.94,122.93,121.59,122.93,11546.0,111.3521,112.2562,111.0325,112.2562,11546.0
2020-04-09 13:55:00,122.93,123.41,122.67,123.06,16411.0,112.2562,112.6945,112.0188,112.3749,16411.0
2020-04-09 14:00:00,123.05,123.05,121.71,121.87,10487.0,112.3658,112.3658,111.1421,111.2882,10487.0
2020-04-09 14:05:00,121.33,121.7,120.74,121.55,11683.0,110.7951,111.133,110.2563,110.996,11683.0
2020-04-09 14:10:00,121.56,121.76,121.0,121.0,10829.0,111.0051,111.1878,110.4938,110.4938,10829.0
2020-04-09 14:15:00,121.0,121.36,120.88,121.07,12520.0,110.4938,110.8225,110.3842,110.5577,12520.0
2020-04-09 14:20:00,121.05,121.79,120.94,121.64,26124.0,110.5394,111.2152,110.439,111.0782,26124.0
2020-04-09 14:25:00,121.64,122.09,120.91,121.01,18478.0,111.0782,111.4891,110.4116,110.5029,18478.0
2020-04-09 14:30:00,121.02,122.17,120.9,121.02,26327.0,110.512,111.5622,110.4024,110.512,26327.0
2020-04-09 14:35:00,121.18,121.49,121.07,121.26,7783.0,110.6581,110.9412,110.5577,110.7312,7783.0
2020-04-09 14:40:00,121.29,121.41,120.78,121.0,17362.0,110.7586,110.8682,110.2929,110.4938,17362.0
2020-04-09 14:45:00,121.24,121.39,119.93,119.93,8861.0,110.7129,110.8499,109.5167,109.5167,8861.0
2020-04-09 14:50:00,119.93,120.03,118.64,118.64,13362.0,109.5167,109.608,108.3387,108.3387,13362.0
2020-04-09 14:55:00,118.76,119.42,118.24,119.34,10568.0,108.4483,109.051,107.9734,108.9779,10568.0
2020-04-09 15:00:00,119.53,119.84,119.12,119.63,11491.0,109.1514,109.4345,108.777,109.2427,11491.0
2020-04-09 15:05:00,119.46,120.54,119.39,120.54,12254.0,109.0875,110.0737,109.0236,110.0737,12254.0
2020-04-09 15:10:00,120.69,120.79,120.16,120.42,15360.0,110.2107,110.302,109.7267,109.9641,15360.0
2020-04-09 15:15:00,120.67,120.94,120.66,120.66,17383.0,110.1924,110.439,110.1833,110.1833,17383.0
2020-04-09 15:20:00,120.89,121.0,120.07,120.12,7304.0,110.3933,110.4938,109.6445,109.6902,7304.0
2020-04-09 15:25:00,120.12,120.79,120.03,120.79,31546.0,109.6902,110.302,109.608,110.302,31546.0
2020-04-09 15:30:00,120.89,121.48,120.87,121.31,11617.0,110.3933,110.9321,110.375,110.7768,11617.0
2020-04-09 15:35:00,121.38,121.46,120.42,121.46,11750.0,110.8408,110.9138,109.9641,110.9138,11750.0
2020-04-09 15:40:00,121.39,121.82,121.1,121.67,24911.0,110.8499,111.2426,110.5851,111.1056,24911.0
2020-04-09 15:45:00,121.72,122.02,120.76,120.9,22791.0,111.1512,111.4252,110.2746,110.4024,22791.0
2020-04-09 15:50:00,121.07,121.16,120.28,120.85,37561.0,110.5577,110.6399,109.8363,110.3568,37561.0
2020-04-09 15:55:00,120.95,121.0,120.31,120.48,51905.0,110.4481,110.4938,109.8637,110.0189,51905.0
2020-04-13 09:30:00,116.88,117.84,115.57,115.81,30965.0,106.7315,107.6081,105.5352,105.7544,30965.0
2020-04-13 09:35:00,115.99,116.54,113.99,114.53,6792.0,105.9188,106.421,104.0924,104.5855,6792.0
2020-04-13 09:40:00,116.26,116.85,113.81,114.57,8075.0,106.1653,106.7041,103.9281,104.6221,8075.0
2020-04-13 09:45:00,114.14,114.84,114.14,114.76,3350.0,104.2294,104.8686,104.2294,104.7956,3350.0
2020-04-13 09:50:00,114.56,115.69,114.42,115.54,7875.0,104.6129,105.6448,104.4851,105.5078,7875.0
2020-04-13 09:55:00,115.54,115.55,114.37,114.48,3851.0,105.5078,105.517,104.4394,104.5399,3851.0
2020-04-13 10:00:00,114.48,115.74,114.13,114.67,6260.0,104.5399,105.6905,104.2203,104.7134,6260.0
2020-04-13 10:05:00,114.96,115.33,114.73,114.73,3233.0,104.9782,105.3161,104.7682,104.7682,3233.0
2020-04-13 10:10:00,114.73,115.08,114.32,114.83,8899.0,104.7682,105.0878,104.3938,104.8595,8899.0
2020-04-13 10:15:00,114.82,114.82,113.83,113.96,4120.0,104.8504,104.8504,103.9463,104.065,4120.0
2020-04-13 10:20:00,113.98,114.52,113.25,113.25,4114.0,104.0833,104.5764,103.4167,103.4167,4114.0
2020-04-13 10:25:00,113.11,113.97,113.11,113.96,1791.0,103.2888,104.0742,103.2888,104.065,1791.0
2020-04-13 10:30:00,114.18,114.51,113.7,114.2,7145.0,104.2659,104.5673,103.8276,104.2842,7145.0
2020-04-13 10:35:00,114.35,114.35,113.62,113.79,3066.0,104.4212,104.4212,103.7546,103.9098,3066.0
2020-04-13 10:40:00,113.51,113.85,113.51,113.56,2648.0,103.6541,103.9646,103.6541,103.6998,2648.0
2020-04-13 10:45:00,113.68,115.21,113.68,114.59,6846.0,103.8093,105.2065,103.8093,104.6403,6846.0
2020-04-13 10:50:00,114.48,114.48,113.95,113.97,10687.0,104.5399,104.5399,104.0559,104.0742,10687.0
2020-04-13 10:55:00,113.98,114.31,113.97,114.31,3201.0,104.0833,104.3846,104.0742,104.3846,3201.0
2020-04-13 11:00:00,113.97,114.43,113.55,113.93,4720.0,104.0742,104.4942,103.6906,104.0376,4720.0
2020-04-13 11:05:00,113.93,113.94,113.15,113.37,3570.0,104.0376,104.0468,103.3254,103.5263,3570.0
2020-04-13 11:10:00,113.57,114.47,113.57,114.15,4539.0,103.7089,104.5308,103.7089,104.2385,4539.0
2020-04-13 11:15:00,114.4,114.54,114.34,114.54,2323.0,104.4668,104.5947,104.412,104.5947,2323.0
2020-04-13 11:20:00,114.39,114.99,114.24,114.87,2937.0,104.4577,105.0056,104.3207,104.896,2937.0
2020-04-13 11:25:00,114.98,115.55,114.87,115.55,8867.0,104.9965,105.517,104.896,105.517,8867.0
2020-04-13 11:30:00,115.55,115.84,115.0,115.77,15880.0,105.517,105.7818,105.0147,105.7179,15880.0
2020-04-13 11:35:00,115.47,116.0,115.22,115.46,2260.0,105.4439,105.9279,105.2156,105.4348,2260.0
2020-04-13 11:40:00,115.5,115.81,115.06,115.16,6443.0,105.4713,105.7544,105.0695,105.1608,6443.0
2020-04-13 11:45:00,115.41,116.13,115.41,116.04,5642.0,105.3891,106.0466,105.3891,105.9644,5642.0
2020-04-13 11:50:00,116.08,116.38,115.92,116.22,3100.0,106.001,106.2749,105.8548,106.1288,3100.0
2020-04-13 11:55:00,116.2,116.2,115.79,115.86,2745.0,106.1105,106.1105,105.7361,105.8001,2745.0
2020-04-13 12:00:00,115.95,116.1,115.66,115.76,1386.0,105.8822,106.0192,105.6174,105.7087,1386.0
2020-04-13 12:05:00,115.96,116.21,115.74,116.12,4788.0,105.8914,106.1197,105.6905,106.0375,4788.0
2020-04-13 12:10:00,116.12,116.76,116.11,116.68,5454.0,106.0375,106.6219,106.0284,106.5489,5454.0
2020-04-13 12:15:00,116.8,117.19,116.62,117.07,4908.0,106.6584,107.0146,106.4941,106.905,4908.0
2020-04-13 12:20:00,117.04,117.07,116.49,116.64,2939.0,106.8776,106.905,106.3754,106.5123,2939.0
2020-04-13 12:25:00,116.61,116.79,116.1,116.32,4811.0,106.4849,106.6493,106.0192,106.2201,4811.0
2020-04-13 12:30:00,116.17,116.29,115.73,116.04,2678.0,106.0831,106.1927,105.6813,105.9644,2678.0
2020-04-13 12:35:00,116.1,116.31,115.7,115.79,5741.0,106.0192,106.211,105.654,105.7361,5741.0
2020-04-13 12:40:00,115.92,116.26,115.85,116.1,3139.0,105.8548,106.1653,105.7909,106.0192,3139.0
2020-04-13 12:45:00,116.25,116.41,116.01,116.41,7300.0,106.1562,106.3023,105.937,106.3023,7300.0
2020-04-13 12:50:00,116.08,116.17,115.24,115.24,1700.0,106.001,106.0831,105.2339,105.2339,1700.0
2020-04-13 12:55:00,115.02,115.3,115.02,115.1,1640.0,105.033,105.2887,105.033,105.106,1640.0
2020-04-13 13:00:00,115.16,115.24,114.91,114.91,1102.0,105.1608,105.2339,104.9325,104.9325,1102.0
2020-04-13 13:05:00,115.19,115.22,114.85,115.02,1539.0,105.1882,105.2156,104.8778,105.033,1539.0
2020-04-13 13:10:00,115.02,115.08,114.39,114.52,1999.0,105.033,105.0878,104.4577,104.5764,1999.0
2020-04-13 13:15:00,114.38,114.8,114.21,114.68,5529.0,104.4486,104.8321,104.2933,104.7225,5529.0
2020-04-13 13:20:00,114.51,114.83,114.46,114.69,3122.0,104.5673,104.8595,104.5216,104.7316,3122.0
2020-04-13 13:25:00,114.54,114.85,114.47,114.79,4751.0,104.5947,104.8778,104.5308,104.823,4751.0
2020-04-13 13:30:00,114.73,115.24,114.72,115.18,3001.0,104.7682,105.2339,104.759,105.1791,3001.0
2020-04-13 13:35:00,115.09,115.84,114.98,115.67,3786.0,105.0969,105.7818,104.9965,105.6266,3786.0
2020-04-13 13:40:00,115.54,115.76,115.4,115.76,2918.0,105.5078,105.7087,105.38,105.7087,2918.0
2020-04-13 13:45:00,115.84,115.92,115.49,115.65,4110.0,105.7818,105.8548,105.4622,105.6083,4110.0
2020-04-13 13:50:00,115.49,115.91,115.49,115.69,2752.0,105.4622,105.8457,105.4622,105.6448,2752.0
2020-04-13 13:55:00,115.88,116.07,115.64,115.8,3084.0,105.8183,105.9918,105.5992,105.7453,3084.0
2020-04-13 14:00:00,115.68,116.28,115.67,116.25,8156.0,105.6357,106.1836,105.6266,106.1562,8156.0
2020-04-13 14:05:00,116.05,116.58,116.05,116.14,3037.0,105.9736,106.4575,105.9736,106.0557,3037.0
2020-04-13 14:10:00,116.06,116.06,115.39,115.48,6536.0,105.9827,105.9827,105.3709,105.4531,6536.0
2020-04-13 14:15:00,115.5,115.77,115.43,115.74,4236.0,105.4713,105.7179,105.4074,105.6905,4236.0
2020-04-13 14:20:00,115.66,115.74,115.23,115.42,6041.0,105.6174,105.6905,105.2248,105.3983,6041.0
2020-04-13 14:25:00,115.58,115.6,115.06,115.41,2786.0,105.5444,105.5626,105.0695,105.3891,2786.0
2020-04-13 14:30:00,115.46,115.64,115.22,115.23,3640.0,105.4348,105.5992,105.2156,105.2248,3640.0
2020-04-13 14:35:00,115.1,115.26,114.81,114.81,4614.0,105.106,105.2522,104.8412,104.8412,4614.0
2020-04-13 14:40:00,114.92,114.99,114.5,114.64,3400.0,104.9417,105.0056,104.5581,104.686,3400.0
2020-04-13 14:45:00,114.67,115.32,114.64,115.14,4300.0,104.7134,105.3069,104.686,105.1426,4300.0
2020-04-13 14:50:00,115.1,115.35,114.92,115.02,2918.0,105.106,105.3343,104.9417,105.033,2918.0
2020-04-13 14:55:00,115.02,115.37,114.93,115.25,4868.0,105.033,105.3526,104.9508,105.243,4868.0
2020-04-13 15:00:00,115.23,115.23,114.41,114.53,3700.0,105.2248,105.2248,104.476,104.5855,3700.0
2020-04-13 15:05:00,114.54,114.92,114.38,114.45,5308.0,104.5947,104.9417,104.4486,104.5125,5308.0
2020-04-13 15:10:00,114.59,114.9,114.58,114.59,5348.0,104.6403,104.9234,104.6312,104.6403,5348.0
2020-04-13 15:15:00,114.51,115.26,114.32,115.26,5636.0,104.5673,105.2522,104.3938,105.2522,5636.0
2020-04-13 15:20:00,115.26,115.64,114.79,115.11,9020.0,105.2522,105.5992,104.823,105.1152,9020.0
2020-04-13 15:25:00,115.02,115.1,114.66,114.94,6792.0,105.033,105.106,104.7043,104.9599,6792.0
2020-04-13 15:30:00,115.03,115.72,114.91,115.72,11615.0,105.0421,105.6722,104.9325,105.6722,11615.0
2020-04-13 15:35:00,115.8,116.1,115.45,116.02,13061.0,105.7453,106.0192,105.4257,105.9462,13061.0
2020-04-13 15:40:00,116.04,116.04,115.52,115.8,11673.0,105.9644,105.9644,105.4896,105.7453,11673.0
2020-04-13 15:45:00,115.87,116.1,115.57,115.96,21314.0,105.8092,106.0192,105.5352,105.8914,21314.0
2020-04-13 15:50:00,115.83,115.97,114.74,114.99,27626.0,105.7727,105.9005,104.7773,105.0056,27626.0
2020-04-13 15:55:00,115.0,115.28,114.61,114.92,39639.0,105.0147,105.2704,104.6586,104.9417,39639.0
2020-04-14 09:30:00,118.37,118.47,117.2,118.47,15294.0,108.0921,108.1834,107.0237,108.1834,15294.0
2020-04-14 09:35:00,117.74,117.98,116.51,117.37,7905.0,107.5168,107.736,106.3936,107.1789,7905.0
2020-04-14 09:40:00,117.44,117.56,116.54,117.53,8597.0,107.2429,107.3525,106.421,107.3251,8597.0
2020-04-14 09:45:00,117.15,117.15,116.07,116.84,11371.0,106.9781,106.9781,105.9918,106.695,11371.0
2020-04-14 09:50:00,116.99,117.32,116.0,116.27,8506.0,106.8319,107.1333,105.9279,106.1745,8506.0
2020-04-14 09:55:00,116.49,117.58,116.32,116.95,7646.0,106.3754,107.3707,106.2201,106.7954,7646.0
2020-04-14 10:00:00,116.98,117.4,116.8,117.05,4251.0,106.8228,107.2063,106.6584,106.8867,4251.0
2020-04-14 10:05:00,117.19,117.22,116.52,116.72,5880.0,107.0146,107.042,106.4028,106.5854,5880.0
2020-04-14 10:10:00,116.72,117.39,116.7,116.94,3563.0,106.5854,107.1972,106.5671,106.7863,3563.0
2020-04-14 10:15:00,116.94,117.43,116.94,117.42,2256.0,106.7863,107.2337,106.7863,107.2246,2256.0
2020-04-14 10:20:00,117.51,117.61,117.21,117.23,8479.0,107.3068,107.3981,107.0328,107.0511,8479.0
2020-04-14 10:25:00,117.32,117.47,116.53,116.54,6155.0,107.1333,107.2703,106.4119,106.421,6155.0
2020-04-14 10:30:00,116.86,116.86,115.84,116.16,8530.0,106.7132,106.7132,105.7818,106.074,8530.0
2020-04-14 10:35:00,116.11,116.11,115.49,115.51,17990.0,106.0284,106.0284,105.4622,105.4804,17990.0
2020-04-14 10:40:00,115.6,115.95,115.4,115.73,13680.0,105.5626,105.8822,105.38,105.6813,13680.0
2020-04-14 10:45:00,115.93,116.15,115.19,115.48,12163.0,105.864,106.0649,105.1882,105.4531,12163.0
2020-04-14 10:50:00,115.46,115.71,114.91,115.15,4971.0,105.4348,105.6631,104.9325,105.1517,4971.0
2020-04-14 10:55:00,115.04,115.04,114.51,114.63,6719.0,105.0513,105.0513,104.5673,104.6769,6719.0
2020-04-14 11:00:00,114.5,114.76,114.22,114.23,13300.0,104.5581,104.7956,104.3025,104.3116,13300.0
2020-04-14 11:05:00,114.22,114.28,113.98,114.18,14766.0,104.3025,104.3572,104.0833,104.2659,14766.0
2020-04-14 11:10:00,114.32,114.59,114.08,114.22,12888.0,104.3938,104.6403,104.1746,104.3025,12888.0
2020-04-14 11:15:00,114.5,114.66,114.01,114.16,5953.0,104.5581,104.7043,104.1107,104.2477,5953.0
2020-04-14 11:20:00,114.13,114.13,113.57,113.77,6331.0,104.2203,104.2203,103.7089,103.8915,6331.0
2020-04-14 11:25:00,114.02,114.22,113.05,113.16,5185.0,104.1198,104.3025,103.234,103.3345,5185.0
2020-04-14 11:30:00,113.19,113.81,113.07,113.18,6932.0,103.3619,103.9281,103.2523,103.3528,6932.0
2020-04-14 11:35:00,113.29,113.47,112.81,113.18,10252.0,103.4532,103.6176,103.0149,103.3528,10252.0
2020-04-14 11:40:00,113.04,113.57,112.97,113.17,2645.0,103.2249,103.7089,103.161,103.3436,2645.0
2020-04-14 11:45:00,113.27,113.56,112.89,113.33,3158.0,103.4349,103.6998,103.0879,103.4897,3158.0
2020-04-14 11:50:00,113.21,113.28,112.87,113.28,6835.0,103.3802,103.4441,103.0697,103.4441,6835.0
2020-04-14 11:55:00,113.29,113.44,113.02,113.14,4688.0,103.4532,103.5902,103.2067,103.3162,4688.0
2020-04-14 12:00:00,113.04,114.2,113.04,113.92,3795.0,103.2249,104.2842,103.2249,104.0285,3795.0
2020-04-14 12:05:00,114.05,114.11,113.8,113.95,2550.0,104.1472,104.202,103.9189,104.0559,2550.0
2020-04-14 12:10:00,113.75,113.89,113.52,113.59,1300.0,103.8733,104.0011,103.6632,103.7272,1300.0
2020-04-14 12:15:00,113.57,114.18,113.5,113.65,6385.0,103.7089,104.2659,103.645,103.782,6385.0
2020-04-14 12:20:00,113.82,114.03,113.59,113.86,9558.0,103.9372,104.129,103.7272,103.9737,9558.0
2020-04-14 12:25:00,113.92,114.02,113.28,113.41,9972.0,104.0285,104.1198,103.4441,103.5628,9972.0
2020-04-14 12:30:00,113.34,113.34,112.87,113.0,5740.0,103.4989,103.4989,103.0697,103.1884,5740.0
2020-04-14 12:35:00,113.01,113.18,112.58,112.62,7324.0,103.1975,103.3528,102.8049,102.8414,7324.0
2020-04-14 12:40:00,112.77,112.83,112.35,112.37,3767.0,102.9784,103.0331,102.5948,102.6131,3767.0
2020-04-14 12:45:00,112.49,112.73,112.31,112.42,6303.0,102.7227,102.9418,102.5583,102.6587,6303.0
2020-04-14 12:50:00,112.51,112.62,112.38,112.44,2814.0,102.7409,102.8414,102.6222,102.677,2814.0
2020-04-14 12:55:00,112.39,112.56,112.07,112.07,4900.0,102.6314,102.7866,102.3391,102.3391,4900.0
2020-04-14 13:00:00,112.15,112.25,111.87,112.09,15819.0,102.4122,102.5035,102.1565,102.3574,15819.0
2020-04-14 13:05:00,112.1,112.42,111.88,111.89,4749.0,102.3665,102.6587,102.1656,102.1748,4749.0
2020-04-14 13:10:00,112.03,112.28,111.93,112.01,4713.0,102.3026,102.5309,102.2113,102.2843,4713.0
2020-04-14 13:15:00,112.07,112.07,111.72,111.84,3920.0,102.3391,102.3391,102.0195,102.1291,3920.0
2020-04-14 13:20:00,111.85,112.53,111.84,112.24,6896.0,102.1382,102.7592,102.1291,102.4944,6896.0
2020-04-14 13:25:00,112.26,112.4,112.17,112.26,4043.0,102.5126,102.6405,102.4305,102.5126,4043.0
2020-04-14 13:30:00,112.31,112.91,112.31,112.91,19215.0,102.5583,103.1062,102.5583,103.1062,19215.0
2020-04-14 13:35:00,112.86,113.39,112.86,113.12,6407.0,103.0605,103.5445,103.0605,103.298,6407.0
2020-04-14 13:40:00,113.06,113.21,112.9,113.05,3824.0,103.2432,103.3802,103.0971,103.234,3824.0
2020-04-14 13:45:00,113.08,113.92,113.06,113.84,7361.0,103.2614,104.0285,103.2432,103.9555,7361.0
2020-04-14 13:50:00,113.76,113.76,113.36,113.55,10145.0,103.8824,103.8824,103.5171,103.6906,10145.0
2020-04-14 13:55:00,113.45,114.02,113.37,113.8,5778.0,103.5993,104.1198,103.5263,103.9189,5778.0
2020-04-14 14:00:00,113.75,114.29,113.53,114.28,4757.0,103.8733,104.3664,103.6724,104.3572,4757.0
2020-04-14 14:05:00,114.21,114.4,113.98,114.33,7079.0,104.2933,104.4668,104.0833,104.4029,7079.0
2020-04-14 14:10:00,114.38,114.65,114.34,114.49,4502.0,104.4486,104.6951,104.412,104.549,4502.0
2020-04-14 14:15:00,114.5,114.9,114.5,114.86,6727.0,104.5581,104.9234,104.5581,104.8869,6727.0
2020-04-14 14:20:00,114.9,115.23,114.86,115.07,6513.0,104.9234,105.2248,104.8869,105.0787,6513.0
2020-04-14 14:25:00,115.01,115.07,114.67,114.84,4899.0,105.0239,105.0787,104.7134,104.8686,4899.0
2020-04-14 14:30:00,114.93,114.99,114.49,114.55,6688.0,104.9508,105.0056,104.549,104.6038,6688.0
2020-04-14 14:35:00,114.74,114.9,114.6,114.71,4204.0,104.7773,104.9234,104.6495,104.7499,4204.0
2020-04-14 14:40:00,114.82,114.95,114.5,114.5,6767.0,104.8504,104.9691,104.5581,104.5581,6767.0
2020-04-14 14:45:00,114.57,114.59,114.26,114.41,5104.0,104.6221,104.6403,104.339,104.476,5104.0
2020-04-14 14:50:00,114.42,114.72,114.29,114.48,7597.0,104.4851,104.759,104.3664,104.5399,7597.0
2020-04-14 14:55:00,114.58,115.31,114.57,115.16,9252.0,104.6312,105.2978,104.6221,105.1608,9252.0
2020-04-14 15:00:00,115.08,115.12,114.58,114.67,4292.0,105.0878,105.1243,104.6312,104.7134,4292.0
2020-04-14 15:05:00,114.58,114.67,114.3,114.47,7164.0,104.6312,104.7134,104.3755,104.5308,7164.0
2020-04-14 15:10:00,114.52,114.53,114.14,114.25,7771.0,104.5764,104.5855,104.2294,104.3299,7771.0
2020-04-14 15:15:00,114.17,114.4,113.74,114.28,6950.0,104.2568,104.4668,103.8641,104.3572,6950.0
2020-04-14 15:20:00,114.19,114.24,113.71,114.05,8476.0,104.2751,104.3207,103.8367,104.1472,8476.0
2020-04-14 15:25:00,114.07,114.22,113.91,114.2,9844.0,104.1655,104.3025,104.0194,104.2842,9844.0
2020-04-14 15:30:00,114.16,114.35,113.89,114.0,16823.0,104.2477,104.4212,104.0011,104.1016,16823.0
2020-04-14 15:35:00,114.01,114.25,113.98,113.99,14288.0,104.1107,104.3299,104.0833,104.0924,14288.0
2020-04-14 15:40:00,114.12,114.38,114.02,114.13,16242.0,104.2111,104.4486,104.1198,104.2203,16242.0
2020-04-14 15:45:00,114.14,114.69,114.08,114.54,19013.0,104.2294,104.7316,104.1746,104.5947,19013.0
2020-04-14 15:50:00,114.54,114.82,114.22,114.34,29496.0,104.5947,104.8504,104.3025,104.412,29496.0
2020-04-14 15:55:00,114.38,114.48,114.02,114.35,51019.0,104.4486,104.5399,104.1198,104.4212,51019.0
2020-04-15 09:30:00,108.74,109.19,107.85,108.4,15304.0,99.2983,99.7092,98.4856,98.9878,15304.0
2020-04-15 09:35:00,108.08,109.68,108.06,108.99,5802.0,98.6956,100.1567,98.6773,99.5266,5802.0
2020-04-15 09:40:00,109.01,109.59,108.0,108.0,3211.0,99.5448,100.0745,98.6225,98.6225,3211.0
2020-04-15 09:45:00,108.03,109.68,108.03,109.07,5205.0,98.6499,100.1567,98.6499,99.5996,5205.0
2020-04-15 09:50:00,109.03,109.03,108.27,108.33,1916.0,99.5631,99.5631,98.8691,98.9239,1916.0
2020-04-15 09:55:00,108.41,109.12,108.02,108.49,1925.0,98.9969,99.6453,98.6408,99.07,1925.0
2020-04-15 10:00:00,108.83,108.83,107.92,107.97,5078.0,99.3805,99.3805,98.5495,98.5951,5078.0
2020-04-15 10:05:00,108.21,108.34,107.8,107.84,1700.0,98.8143,98.933,98.4399,98.4764,1700.0
2020-04-15 10:10:00,107.86,108.35,107.55,107.66,6130.0,98.4947,98.9421,98.2116,98.3121,6130.0
2020-04-15 10:15:00,107.45,107.52,106.5,106.71,2658.0,98.1203,98.1842,97.2528,97.4445,2658.0
2020-04-15 10:20:00,106.7,106.91,106.13,106.13,2650.0,97.4354,97.6272,96.9149,96.9149,2650.0
2020-04-15 10:25:00,106.41,106.42,105.77,106.42,5721.0,97.1706,97.1797,96.5862,97.1797,5721.0
2020-04-15 10:30:00,106.65,106.96,106.26,106.35,2224.0,97.3897,97.6728,97.0336,97.1158,2224.0
2020-04-15 10:35:00,106.41,107.03,106.24,106.4,3649.0,97.1706,97.7368,97.0153,97.1615,3649.0
2020-04-15 10:40:00,106.43,106.91,106.13,106.81,2524.0,97.1889,97.6272,96.9149,97.5359,2524.0
2020-04-15 10:45:00,106.59,106.78,106.14,106.32,3489.0,97.335,97.5085,96.924,97.0884,3489.0
2020-04-15 10:50:00,106.42,106.5,105.81,105.97,4321.0,97.1797,97.2528,96.6227,96.7688,4321.0
2020-04-15 10:55:00,105.86,106.31,105.52,105.89,2269.0,96.6683,97.0793,96.3579,96.6957,2269.0
2020-04-15 11:00:00,105.52,105.77,105.28,105.48,4170.0,96.3579,96.5862,96.1387,96.3213,4170.0
2020-04-15 11:05:00,105.45,105.55,105.25,105.43,1165.0,96.2939,96.3853,96.1113,96.2757,1165.0
2020-04-15 11:10:00,105.47,105.63,105.1,105.34,2755.0,96.3122,96.4583,95.9743,96.1935,2755.0
2020-04-15 11:15:00,105.33,105.36,105.04,105.07,7083.0,96.1844,96.2118,95.9195,95.9469,7083.0
2020-04-15 11:20:00,105.15,105.38,104.81,105.12,4221.0,96.02,96.23,95.7095,95.9926,4221.0
2020-04-15 11:25:00,105.15,105.66,105.15,105.64,3206.0,96.02,96.4857,96.02,96.4674,3206.0
2020-04-15 11:30:00,105.66,106.27,105.66,105.9,6373.0,96.4857,97.0427,96.4857,96.7049,6373.0
2020-04-15 11:35:00,105.88,105.98,105.55,105.72,952.0,96.6866,96.7779,96.3853,96.5405,952.0
2020-04-15 11:40:00,105.29,105.74,104.69,104.79,9383.0,96.1478,96.5588,95.5999,95.6913,9383.0
2020-04-15 11:45:00,104.69,105.52,104.68,105.2,3475.0,95.5999,96.3579,95.5908,96.0657,3475.0
2020-04-15 11:50:00,105.36,105.75,105.3,105.45,3071.0,96.2118,96.5679,96.157,96.2939,3071.0
2020-04-15 11:55:00,105.54,105.83,105.49,105.82,3469.0,96.3761,96.6409,96.3305,96.6318,3469.0
2020-04-15 12:00:00,105.89,105.9,105.53,105.77,3079.0,96.6957,96.7049,96.367,96.5862,3079.0
2020-04-15 12:05:00,105.72,105.77,105.39,105.63,3218.0,96.5405,96.5862,96.2392,96.4583,3218.0
2020-04-15 12:10:00,105.69,105.95,105.5,105.55,3302.0,96.5131,96.7505,96.3396,96.3853,3302.0
2020-04-15 12:15:00,105.64,105.84,105.37,105.68,1599.0,96.4674,96.6501,96.2209,96.504,1599.0
2020-04-15 12:20:00,106.23,106.23,105.25,105.49,3552.0,97.0062,97.0062,96.1113,96.3305,3552.0
2020-04-15 12:25:00,105.75,105.75,105.15,105.27,4349.0,96.5679,96.5679,96.02,96.1296,4349.0
2020-04-15 12:30:00,105.21,105.44,104.82,105.39,3742.0,96.0748,96.2848,95.7186,96.2392,3742.0
2020-04-15 12:35:00,105.42,105.49,105.21,105.3,1864.0,96.2665,96.3305,96.0748,96.157,1864.0
2020-04-15 12:40:00,105.3,105.44,105.19,105.31,1322.0,96.157,96.2848,96.0565,96.1661,1322.0
2020-04-15 12:45:00,105.52,105.56,105.22,105.56,1158.0,96.3579,96.3944,96.0839,96.3944,1158.0
2020-04-15 12:50:00,105.77,105.87,105.74,105.77,710.0,96.5862,96.6775,96.5588,96.5862,710.0
2020-04-15 12:55:00,105.62,105.8,105.28,105.28,2530.0,96.4492,96.6136,96.1387,96.1387,2530.0
2020-04-15 13:00:00,105.63,105.78,105.36,105.57,2633.0,96.4583,96.5953,96.2118,96.4035,2633.0
2020-04-15 13:05:00,105.48,105.91,105.47,105.76,1516.0,96.3213,96.714,96.3122,96.577,1516.0
2020-04-15 13:10:00,105.83,106.29,105.81,106.29,2348.0,96.6409,97.061,96.6227,97.061,2348.0
2020-04-15 13:15:00,106.44,106.6,106.12,106.43,1600.0,97.198,97.3441,96.9058,97.1889,1600.0
2020-04-15 13:20:00,106.38,106.42,105.67,106.09,2885.0,97.1432,97.1797,96.4948,96.8784,2885.0
2020-04-15 13:25:00,106.19,106.23,105.37,105.38,4654.0,96.9697,97.0062,96.2209,96.23,4654.0
2020-04-15 13:30:00,105.39,105.42,105.22,105.42,1935.0,96.2392,96.2665,96.0839,96.2665,1935.0
2020-04-15 13:35:00,105.31,105.39,104.79,104.79,2766.0,96.1661,96.2392,95.6913,95.6913,2766.0
2020-04-15 13:40:00,104.85,105.02,104.59,104.72,2771.0,95.746,95.9013,95.5086,95.6273,2771.0
2020-04-15 13:45:00,104.7,104.92,104.59,104.59,1310.0,95.6091,95.81,95.5086,95.5086,1310.0
2020-04-15 13:50:00,104.77,105.03,104.31,104.35,2853.0,95.673,95.9104,95.2529,95.2895,2853.0
2020-04-15 13:55:00,104.34,104.59,104.24,104.51,3461.0,95.2803,95.5086,95.189,95.4356,3461.0
2020-04-15 14:00:00,104.55,104.99,104.55,104.91,1800.0,95.4721,95.8739,95.4721,95.8008,1800.0
2020-04-15 14:05:00,104.95,105.12,104.57,104.57,2723.0,95.8374,95.9926,95.4904,95.4904,2723.0
2020-04-15 14:10:00,104.65,104.91,104.65,104.74,1200.0,95.5634,95.8008,95.5634,95.6456,1200.0
2020-04-15 14:15:00,104.94,105.08,104.58,104.81,2622.0,95.8282,95.9561,95.4995,95.7095,2622.0
2020-04-15 14:20:00,104.93,105.17,104.75,104.98,4215.0,95.8191,96.0383,95.6547,95.8648,4215.0
2020-04-15 14:25:00,104.86,105.13,104.59,105.09,2829.0,95.7552,96.0017,95.5086,95.9652,2829.0
2020-04-15 14:30:00,105.27,105.44,105.01,105.01,3280.0,96.1296,96.2848,95.8921,95.8921,3280.0
2020-04-15 14:35:00,105.31,105.53,105.19,105.43,1500.0,96.1661,96.367,96.0565,96.2757,1500.0
2020-04-15 14:40:00,105.54,105.55,105.01,105.03,5105.0,96.3761,96.3853,95.8921,95.9104,5105.0
2020-04-15 14:45:00,105.26,105.39,105.04,105.15,2524.0,96.1204,96.2392,95.9195,96.02,2524.0
2020-04-15 14:50:00,105.22,105.39,105.07,105.19,7159.0,96.0839,96.2392,95.9469,96.0565,7159.0
2020-04-15 14:55:00,105.2,105.64,105.18,105.51,7810.0,96.0657,96.4674,96.0474,96.3487,7810.0
2020-04-15 15:00:00,105.51,105.76,105.36,105.37,5706.0,96.3487,96.577,96.2118,96.2209,5706.0
2020-04-15 15:05:00,105.42,105.42,104.91,104.99,5614.0,96.2665,96.2665,95.8008,95.8739,5614.0
2020-04-15 15:10:00,104.94,105.03,104.64,104.64,3592.0,95.8282,95.9104,95.5543,95.5543,3592.0
2020-04-15 15:15:00,104.69,104.84,104.41,104.84,4958.0,95.5999,95.7369,95.3442,95.7369,4958.0
2020-04-15 15:20:00,104.78,104.88,104.29,104.36,4066.0,95.6821,95.7734,95.2347,95.2986,4066.0
2020-04-15 15:25:00,104.31,104.42,104.17,104.27,11298.0,95.2529,95.3534,95.1251,95.2164,11298.0
2020-04-15 15:30:00,104.29,104.57,104.13,104.24,7374.0,95.2347,95.4904,95.0886,95.189,7374.0
2020-04-15 15:35:00,104.24,104.42,104.17,104.28,7461.0,95.189,95.3534,95.1251,95.2255,7461.0
2020-04-15 15:40:00,104.18,104.3,103.74,103.98,12091.0,95.1342,95.2438,94.7324,94.9516,12091.0
2020-04-15 15:45:00,104.16,104.29,104.06,104.22,10238.0,95.116,95.2347,95.0246,95.1707,10238.0
2020-04-15 15:50:00,104.11,104.14,103.74,103.74,28946.0,95.0703,95.0977,94.7324,94.7324,28946.0
2020-04-15 15:55:00,103.82,104.28,103.7,104.15,34321.0,94.8055,95.2255,94.6959,95.1068,34321.0
2020-04-16 09:30:00,103.6,104.35,103.6,104.05,17864.0,94.6046,95.2895,94.6046,95.0155,17864.0
2020-04-16 09:35:00,103.12,103.93,102.72,103.49,6759.0,94.1663,94.9059,93.801,94.5041,6759.0
2020-04-16 09:40:00,103.87,104.02,103.09,103.09,5199.0,94.8511,94.9881,94.1389,94.1389,5199.0
2020-04-16 09:45:00,103.45,103.74,102.32,102.58,7197.0,94.4676,94.7324,93.4357,93.6731,7197.0
2020-04-16 09:50:00,102.33,103.01,101.82,101.89,5151.0,93.4448,94.0658,92.9791,93.0431,5151.0
2020-04-16 09:55:00,102.21,102.39,100.77,101.0,6244.0,93.3353,93.4996,92.0203,92.2303,6244.0
2020-04-16 10:00:00,101.17,101.39,100.85,100.85,3884.0,92.3856,92.5865,92.0934,92.0934,3884.0
2020-04-16 10:05:00,101.0,101.26,100.37,100.37,4175.0,92.2303,92.4678,91.655,91.655,4175.0
2020-04-16 10:10:00,100.31,100.76,100.24,100.47,4791.0,91.6002,92.0112,91.5363,91.7463,4791.0
2020-04-16 10:15:00,100.67,101.03,100.28,100.41,6071.0,91.929,92.2577,91.5728,91.6916,6071.0
2020-04-16 10:20:00,100.13,100.82,100.13,100.82,1674.0,91.4359,92.066,91.4359,92.066,1674.0
2020-04-16 10:25:00,100.64,101.41,100.6,101.08,3602.0,91.9016,92.6047,91.8651,92.3034,3602.0
2020-04-16 10:30:00,101.31,101.52,100.86,101.07,1600.0,92.5134,92.7052,92.1025,92.2943,1600.0
2020-04-16 10:35:00,100.94,101.21,100.87,101.06,4066.0,92.1755,92.4221,92.1116,92.2851,4066.0
2020-04-16 10:40:00,100.88,101.55,100.68,101.45,5467.0,92.1207,92.7326,91.9381,92.6413,5467.0
2020-04-16 10:45:00,101.57,102.0,101.04,101.84,9259.0,92.7508,93.1435,92.2669,92.9974,9259.0
2020-04-16 10:50:00,101.67,101.85,101.09,101.09,4692.0,92.8422,93.0065,92.3125,92.3125,4692.0
2020-04-16 10:55:00,101.46,101.9,101.4,101.9,5318.0,92.6504,93.0522,92.5956,93.0522,5318.0
2020-04-16 11:00:00,101.69,101.98,101.68,101.89,2807.0,92.8604,93.1252,92.8513,93.0431,2807.0
2020-04-16 11:05:00,102.03,102.81,102.03,102.57,1760.0,93.1709,93.8832,93.1709,93.664,1760.0
2020-04-16 11:10:00,102.35,102.64,102.01,102.01,4731.0,93.4631,93.7279,93.1526,93.1526,4731.0
2020-04-16 11:15:00,102.06,102.26,101.82,102.05,6502.0,93.1983,93.3809,92.9791,93.1892,6502.0
2020-04-16 11:20:00,102.19,102.2,101.65,101.65,1421.0,93.317,93.3261,92.8239,92.8239,1421.0
2020-04-16 11:25:00,101.63,101.78,101.41,101.55,2245.0,92.8056,92.9426,92.6047,92.7326,2245.0
2020-04-16 11:30:00,101.4,101.4,101.04,101.05,4200.0,92.5956,92.5956,92.2669,92.276,4200.0
2020-04-16 11:35:00,100.89,101.35,100.89,101.15,1399.0,92.1299,92.5499,92.1299,92.3673,1399.0
2020-04-16 11:40:00,101.27,101.45,101.18,101.19,3771.0,92.4769,92.6413,92.3947,92.4038,3771.0
2020-04-16 11:45:00,101.4,101.41,100.99,101.06,12540.0,92.5956,92.6047,92.2212,92.2851,12540.0
2020-04-16 11:50:00,101.12,101.86,101.11,101.82,3337.0,92.3399,93.0157,92.3308,92.9791,3337.0
2020-04-16 11:55:00,101.75,101.75,101.4,101.63,2235.0,92.9152,92.9152,92.5956,92.8056,2235.0
2020-04-16 12:00:00,101.74,101.82,101.22,101.41,7514.0,92.9061,92.9791,92.4312,92.6047,7514.0
2020-04-16 12:05:00,101.27,101.27,101.03,101.12,2611.0,92.4769,92.4769,92.2577,92.3399,2611.0
2020-04-16 12:10:00,101.08,101.21,100.93,100.96,2807.0,92.3034,92.4221,92.1664,92.1938,2807.0
2020-04-16 12:15:00,101.0,101.12,100.52,100.65,2964.0,92.2303,92.3399,91.792,91.9107,2964.0
2020-04-16 12:20:00,100.52,100.63,100.29,100.31,12281.0,91.792,91.8925,91.582,91.6002,12281.0
2020-04-16 12:25:00,100.31,100.69,100.3,100.53,7160.0,91.6002,91.9472,91.5911,91.8011,7160.0
2020-04-16 12:30:00,100.5,100.57,100.11,100.11,3668.0,91.7737,91.8377,91.4176,91.4176,3668.0
2020-04-16 12:35:00,100.23,100.58,100.22,100.58,2606.0,91.5272,91.8468,91.5181,91.8468,2606.0
2020-04-16 12:40:00,100.5,100.77,100.43,100.63,1554.0,91.7737,92.0203,91.7098,91.8925,1554.0
2020-04-16 12:45:00,100.68,100.83,100.63,100.74,3082.0,91.9381,92.0751,91.8925,91.9929,3082.0
2020-04-16 12:50:00,100.99,100.99,100.5,100.79,2328.0,92.2212,92.2212,91.7737,92.0386,2328.0
2020-04-16 12:55:00,100.66,101.14,100.46,100.92,1700.0,91.9199,92.3582,91.7372,92.1573,1700.0
2020-04-16 13:00:00,100.95,101.37,100.92,101.0,9942.0,92.1847,92.5682,92.1573,92.2303,9942.0
2020-04-16 13:05:00,101.08,101.34,101.07,101.11,3726.0,92.3034,92.5408,92.2943,92.3308,3726.0
2020-04-16 13:10:00,101.15,101.31,101.1,101.25,1338.0,92.3673,92.5134,92.3216,92.4586,1338.0
2020-04-16 13:15:00,101.29,101.29,100.89,101.13,1800.0,92.4951,92.4951,92.1299,92.349,1800.0
2020-04-16 13:20:00,101.21,101.49,101.16,101.19,5893.0,92.4221,92.6778,92.3764,92.4038,5893.0
2020-04-16 13:25:00,101.14,101.27,101.12,101.25,3630.0,92.3582,92.4769,92.3399,92.4586,3630.0
2020-04-16 13:30:00,101.35,101.36,101.18,101.24,2472.0,92.5499,92.5591,92.3947,92.4495,2472.0
2020-04-16 13:35:00,101.25,101.3,100.99,100.99,5368.0,92.4586,92.5043,92.2212,92.2212,5368.0
2020-04-16 13:40:00,101.04,101.04,100.66,100.9,2873.0,92.2669,92.2669,91.9199,92.139,2873.0
2020-04-16 13:45:00,101.0,101.04,100.74,100.74,2901.0,92.2303,92.2669,91.9929,91.9929,2901.0
2020-04-16 13:50:00,100.71,100.86,100.44,100.47,8961.0,91.9655,92.1025,91.719,91.7463,8961.0
2020-04-16 13:55:00,100.51,100.82,100.42,100.6,1889.0,91.7829,92.066,91.7007,91.8651,1889.0
2020-04-16 14:00:00,100.84,100.84,100.37,100.71,2210.0,92.0842,92.0842,91.655,91.9655,2210.0
2020-04-16 14:05:00,100.89,101.21,100.66,101.11,1909.0,92.1299,92.4221,91.9199,92.3308,1909.0
2020-04-16 14:10:00,101.23,101.49,101.15,101.48,6320.0,92.4404,92.6778,92.3673,92.6687,6320.0
2020-04-16 14:15:00,101.45,101.52,101.28,101.28,7917.0,92.6413,92.7052,92.486,92.486,7917.0
2020-04-16 14:20:00,101.22,101.3,100.94,101.08,20432.0,92.4312,92.5043,92.1755,92.3034,20432.0
2020-04-16 14:25:00,101.0,101.28,100.94,101.02,2915.0,92.2303,92.486,92.1755,92.2486,2915.0
2020-04-16 14:30:00,101.05,101.13,100.91,100.96,8422.0,92.276,92.349,92.1481,92.1938,8422.0
2020-04-16 14:35:00,101.0,101.61,100.95,101.39,8087.0,92.2303,92.7874,92.1847,92.5865,8087.0
2020-04-16 14:40:00,101.31,101.31,100.94,101.13,4381.0,92.5134,92.5134,92.1755,92.349,4381.0
2020-04-16 14:45:00,101.26,101.27,100.91,101.06,2916.0,92.4678,92.4769,92.1481,92.2851,2916.0
2020-04-16 14:50:00,101.06,101.15,100.78,100.98,5546.0,92.2851,92.3673,92.0294,92.2121,5546.0
2020-04-16 14:55:00,101.05,101.14,100.98,101.02,3200.0,92.276,92.3582,92.2121,92.2486,3200.0
2020-04-16 15:00:00,101.13,101.13,100.8,100.88,3107.0,92.349,92.349,92.0477,92.1207,3107.0
2020-04-16 15:05:00,100.89,100.99,100.7,100.81,4273.0,92.1299,92.2212,91.9564,92.0568,4273.0
2020-04-16 15:10:00,100.96,101.09,100.79,101.09,4189.0,92.1938,92.3125,92.0386,92.3125,4189.0
2020-04-16 15:15:00,101.02,101.14,100.74,101.05,6406.0,92.2486,92.3582,91.9929,92.276,6406.0
2020-04-16 15:20:00,101.0,101.58,100.99,101.49,5327.0,92.2303,92.76,92.2212,92.6778,5327.0
2020-04-16 15:25:00,101.52,101.71,101.37,101.59,6366.0,92.7052,92.8787,92.5682,92.7691,6366.0
2020-04-16 15:30:00,101.76,102.23,101.74,101.95,9110.0,92.9243,93.3535,92.9061,93.0978,9110.0
2020-04-16 15:35:00,102.02,102.14,101.82,101.87,6608.0,93.1618,93.2713,92.9791,93.0248,6608.0
2020-04-16 15:40:00,101.97,102.16,101.92,102.03,6086.0,93.1161,93.2896,93.0704,93.1709,6086.0
2020-04-16 15:45:00,102.05,102.28,101.94,102.19,11830.0,93.1892,93.3992,93.0887,93.317,11830.0
2020-04-16 15:50:00,102.19,102.42,101.99,102.16,30186.0,93.317,93.527,93.1344,93.2896,30186.0
2020-04-16 15:55:00,102.15,102.16,101.59,101.69,53238.0,93.2805,93.2896,92.7691,92.8604,53238.0
2020-04-17 09:30:00,107.04,108.53,106.82,107.97,40254.0,97.7459,99.1065,97.545,98.5951,40254.0
2020-04-17 09:35:00,107.89,110.99,107.89,110.93,19581.0,98.5221,101.3529,98.5221,101.2981,19581.0
2020-04-17 09:40:00,110.68,110.8,109.29,109.81,9235.0,101.0698,101.1794,99.8005,100.2754,9235.0
2020-04-17 09:45:00,109.68,110.2,108.84,109.83,5700.0,100.1567,100.6315,99.3896,100.2936,5700.0
2020-04-17 09:50:00,109.47,111.15,109.47,110.78,17481.0,99.9649,101.499,99.9649,101.1611,17481.0
2020-04-17 09:55:00,110.76,111.08,110.24,110.96,4224.0,101.1429,101.4351,100.668,101.3255,4224.0
2020-04-17 10:00:00,110.7,111.28,109.84,110.41,8218.0,101.0881,101.6177,100.3028,100.8233,8218.0
2020-04-17 10:05:00,110.52,110.76,109.88,110.13,3856.0,100.9237,101.1429,100.3393,100.5676,3856.0
2020-04-17 10:10:00,110.31,110.34,108.41,108.98,21704.0,100.732,100.7594,98.9969,99.5174,21704.0
2020-04-17 10:15:00,109.11,109.75,108.72,108.87,15468.0,99.6362,100.2206,99.28,99.417,15468.0
2020-04-17 10:20:00,108.81,109.36,108.57,109.19,7246.0,99.3622,99.8644,99.143,99.7092,7246.0
2020-04-17 10:25:00,109.19,109.26,109.03,109.13,1600.0,99.7092,99.7731,99.5631,99.6544,1600.0
2020-04-17 10:30:00,108.95,109.19,108.34,108.64,5446.0,99.49,99.7092,98.933,99.207,5446.0
2020-04-17 10:35:00,108.47,108.88,108.41,108.74,7548.0,99.0517,99.4261,98.9969,99.2983,7548.0
2020-04-17 10:40:00,108.94,109.41,108.71,108.82,5619.0,99.4809,99.9101,99.2709,99.3713,5619.0
2020-04-17 10:45:00,108.82,109.18,108.75,108.92,6700.0,99.3713,99.7001,99.3074,99.4626,6700.0
2020-04-17 10:50:00,108.92,109.57,108.92,109.4,2993.0,99.4626,100.0562,99.4626,99.901,2993.0
2020-04-17 10:55:00,109.46,109.98,109.4,109.44,2100.0,99.9558,100.4306,99.901,99.9375,2100.0
2020-04-17 11:00:00,109.42,110.28,109.28,110.0,4335.0,99.9192,100.7046,99.7914,100.4489,4335.0
2020-04-17 11:05:00,110.0,110.25,109.82,110.21,3020.0,100.4489,100.6772,100.2845,100.6406,3020.0
2020-04-17 11:10:00,110.18,110.23,109.81,110.06,4780.0,100.6132,100.6589,100.2754,100.5037,4780.0
2020-04-17 11:15:00,110.05,110.2,109.77,109.77,3733.0,100.4945,100.6315,100.2388,100.2388,3733.0
2020-04-17 11:20:00,109.77,109.99,109.35,109.99,5414.0,100.2388,100.4397,99.8553,100.4397,5414.0
2020-04-17 11:25:00,109.83,109.91,109.22,109.67,2911.0,100.2936,100.3667,99.7366,100.1475,2911.0
2020-04-17 11:30:00,109.75,110.23,109.51,110.23,2500.0,100.2206,100.6589,100.0014,100.6589,2500.0
2020-04-17 11:35:00,109.97,110.26,109.96,110.14,1100.0,100.4215,100.6863,100.4123,100.5767,1100.0
2020-04-17 11:40:00,110.01,110.02,109.9,109.96,2214.0,100.458,100.4671,100.3576,100.4123,2214.0
2020-04-17 11:45:00,110.08,110.08,109.91,109.95,2740.0,100.5219,100.5219,100.3667,100.4032,2740.0
2020-04-17 11:50:00,109.94,110.13,109.6,109.92,5780.0,100.3941,100.5676,100.0836,100.3758,5780.0
2020-04-17 11:55:00,109.92,110.21,109.9,109.96,2319.0,100.3758,100.6406,100.3576,100.4123,2319.0
2020-04-17 12:00:00,109.94,110.36,109.85,110.36,3370.0,100.3941,100.7776,100.3119,100.7776,3370.0
2020-04-17 12:05:00,110.47,110.5,109.85,110.09,3894.0,100.8781,100.9055,100.3119,100.5311,3894.0
2020-04-17 12:10:00,110.1,110.26,110.09,110.09,1300.0,100.5402,100.6863,100.5311,100.5311,1300.0
2020-04-17 12:15:00,110.21,110.38,109.94,110.3,7918.0,100.6406,100.7959,100.3941,100.7228,7918.0
2020-04-17 12:20:00,110.22,110.22,109.71,109.71,5135.0,100.6498,100.6498,100.1841,100.1841,5135.0
2020-04-17 12:25:00,109.67,109.86,109.59,109.59,6749.0,100.1475,100.321,100.0745,100.0745,6749.0
2020-04-17 12:30:00,109.59,109.68,109.45,109.68,2651.0,100.0745,100.1567,99.9466,100.1567,2651.0
2020-04-17 12:35:00,109.65,110.11,109.65,109.96,7756.0,100.1293,100.5493,100.1293,100.4123,7756.0
2020-04-17 12:40:00,110.0,110.22,109.87,110.12,3133.0,100.4489,100.6498,100.3302,100.5585,3133.0
2020-04-17 12:45:00,110.15,110.67,110.08,110.67,3217.0,100.5858,101.0607,100.5219,101.0607,3217.0
2020-04-17 12:50:00,110.7,110.77,110.5,110.66,3880.0,101.0881,101.152,100.9055,101.0516,3880.0
2020-04-17 12:55:00,110.62,110.64,110.43,110.53,4065.0,101.015,101.0333,100.8415,100.9329,4065.0
2020-04-17 13:00:00,110.51,110.69,110.46,110.6,5897.0,100.9146,101.079,100.8689,100.9968,5897.0
2020-04-17 13:05:00,110.65,110.82,110.59,110.8,6253.0,101.0424,101.1977,100.9876,101.1794,6253.0
2020-04-17 13:10:00,110.78,110.8,110.34,110.38,6771.0,101.1611,101.1794,100.7594,100.7959,6771.0
2020-04-17 13:15:00,110.44,110.55,110.26,110.47,7283.0,100.8507,100.9511,100.6863,100.8781,7283.0
2020-04-17 13:20:00,110.48,110.49,109.9,110.04,6168.0,100.8872,100.8963,100.3576,100.4854,6168.0
2020-04-17 13:25:00,110.0,110.22,109.89,109.91,5686.0,100.4489,100.6498,100.3484,100.3667,5686.0
2020-04-17 13:30:00,109.88,110.07,109.77,109.97,12151.0,100.3393,100.5128,100.2388,100.4215,12151.0
2020-04-17 13:35:00,109.91,110.16,109.91,110.09,5392.0,100.3667,100.595,100.3667,100.5311,5392.0
2020-04-17 13:40:00,110.08,110.25,109.89,110.08,5936.0,100.5219,100.6772,100.3484,100.5219,5936.0
2020-04-17 13:45:00,109.98,109.98,109.66,109.68,11652.0,100.4306,100.4306,100.1384,100.1567,11652.0
2020-04-17 13:50:00,109.58,109.76,109.57,109.69,1746.0,100.0653,100.2297,100.0562,100.1658,1746.0
2020-04-17 13:55:00,109.79,110.21,109.7,110.21,10273.0,100.2571,100.6406,100.1749,100.6406,10273.0
2020-04-17 14:00:00,110.11,110.11,109.85,109.85,7226.0,100.5493,100.5493,100.3119,100.3119,7226.0
2020-04-17 14:05:00,109.84,109.95,109.55,109.65,4604.0,100.3028,100.4032,100.0379,100.1293,4604.0
2020-04-17 14:10:00,109.57,109.61,109.26,109.29,3620.0,100.0562,100.0927,99.7731,99.8005,3620.0
2020-04-17 14:15:00,109.33,109.57,109.33,109.57,3601.0,99.837,100.0562,99.837,100.0562,3601.0
2020-04-17 14:20:00,109.62,109.84,109.58,109.66,4232.0,100.1019,100.3028,100.0653,100.1384,4232.0
2020-04-17 14:25:00,109.65,109.76,109.57,109.57,3862.0,100.1293,100.2297,100.0562,100.0562,3862.0
2020-04-17 14:30:00,109.61,109.61,109.4,109.51,4300.0,100.0927,100.0927,99.901,100.0014,4300.0
2020-04-17 14:35:00,109.74,109.74,109.38,109.61,7045.0,100.2114,100.2114,99.8827,100.0927,7045.0
2020-04-17 14:40:00,109.61,109.61,109.36,109.42,5909.0,100.0927,100.0927,99.8644,99.9192,5909.0
2020-04-17 14:45:00,109.48,109.52,109.39,109.5,2800.0,99.974,100.0106,99.8918,99.9923,2800.0
2020-04-17 14:50:00,109.49,109.87,109.42,109.7,20820.0,99.9832,100.3302,99.9192,100.1749,20820.0
2020-04-17 14:55:00,109.69,110.06,109.58,110.06,13046.0,100.1658,100.5037,100.0653,100.5037,13046.0
2020-04-17 15:00:00,110.07,110.09,109.9,109.94,9220.0,100.5128,100.5311,100.3576,100.3941,9220.0
2020-04-17 15:05:00,109.93,110.16,109.86,110.02,7056.0,100.385,100.595,100.321,100.4671,7056.0
2020-04-17 15:10:00,109.92,109.97,109.77,109.85,6052.0,100.3758,100.4215,100.2388,100.3119,6052.0
2020-04-17 15:15:00,109.9,110.24,109.89,109.99,8084.0,100.3576,100.668,100.3484,100.4397,8084.0
2020-04-17 15:20:00,110.0,110.06,109.85,109.9,7791.0,100.4489,100.5037,100.3119,100.3576,7791.0
2020-04-17 15:25:00,109.96,110.22,109.96,110.08,11847.0,100.4123,100.6498,100.4123,100.5219,11847.0
2020-04-17 15:30:00,110.11,110.42,110.07,110.14,12889.0,100.5493,100.8324,100.5128,100.5767,12889.0
2020-04-17 15:35:00,110.2,110.42,110.07,110.26,9417.0,100.6315,100.8324,100.5128,100.6863,9417.0
2020-04-17 15:40:00,110.34,110.6,110.09,110.26,15480.0,100.7594,100.9968,100.5311,100.6863,15480.0
2020-04-17 15:45:00,110.29,110.63,110.25,110.45,13759.0,100.7137,101.0242,100.6772,100.8598,13759.0
2020-04-17 15:50:00,110.52,111.62,110.45,111.28,44212.0,100.9237,101.9282,100.8598,101.6177,44212.0
2020-04-17 15:55:00,111.35,111.36,110.51,110.81,57360.0,101.6817,101.6908,100.9146,101.1885,57360.0
2020-04-20 09:30:00,107.27,107.27,105.61,105.61,14336.0,97.9559,97.9559,96.4401,96.4401,14336.0
2020-04-20 09:35:00,106.01,107.12,105.8,107.02,4375.0,96.8053,97.8189,96.6136,97.7276,4375.0
2020-04-20 09:40:00,106.08,108.49,106.08,107.2,4159.0,96.8692,99.07,96.8692,97.892,4159.0
2020-04-20 09:45:00,108.36,109.39,108.31,108.52,4572.0,98.9513,99.8918,98.9056,99.0974,4572.0
2020-04-20 09:50:00,108.65,108.65,108.04,108.28,1495.0,99.2161,99.2161,98.6591,98.8782,1495.0
2020-04-20 09:55:00,108.26,108.44,108.25,108.44,500.0,98.86,99.0243,98.8508,99.0243,500.0
2020-04-20 10:00:00,108.44,109.16,108.43,109.14,6033.0,99.0243,99.6818,99.0152,99.6635,6033.0
2020-04-20 10:05:00,108.75,109.64,108.75,109.43,6092.0,99.3074,100.1201,99.3074,99.9284,6092.0
2020-04-20 10:10:00,109.2,109.78,109.05,109.34,4663.0,99.7183,100.248,99.5814,99.8462,4663.0
2020-04-20 10:15:00,109.19,109.32,108.83,109.22,2718.0,99.7092,99.8279,99.3805,99.7366,2718.0
2020-04-20 10:20:00,109.24,109.41,108.98,109.13,2608.0,99.7549,99.9101,99.5174,99.6544,2608.0
2020-04-20 10:25:00,109.0,109.0,108.51,108.57,3711.0,99.5357,99.5357,99.0882,99.143,3711.0
2020-04-20 10:30:00,108.55,108.95,108.32,108.53,14199.0,99.1248,99.49,98.9147,99.1065,14199.0
2020-04-20 10:35:00,108.53,108.78,108.42,108.62,5858.0,99.1065,99.3348,99.0061,99.1887,5858.0
2020-04-20 10:40:00,108.69,108.95,108.52,108.64,3568.0,99.2526,99.49,99.0974,99.207,3568.0
2020-04-20 10:45:00,108.97,109.38,108.91,109.26,2592.0,99.5083,99.8827,99.4535,99.7731,2592.0
2020-04-20 10:50:00,108.89,109.75,108.89,109.51,111448.0,99.4353,100.2206,99.4353,100.0014,111448.0
2020-04-20 10:55:00,109.5,110.09,109.5,109.63,1600.0,99.9923,100.5311,99.9923,100.111,1600.0
2020-04-20 11:00:00,109.8,109.85,109.4,109.69,3627.0,100.2662,100.3119,99.901,100.1658,3627.0
2020-04-20 11:05:00,109.64,109.64,109.38,109.51,2142.0,100.1201,100.1201,99.8827,100.0014,2142.0
2020-04-20 11:10:00,109.53,109.66,109.37,109.46,3064.0,100.0197,100.1384,99.8736,99.9558,3064.0
2020-04-20 11:15:00,109.52,109.81,109.43,109.43,1242.0,100.0106,100.2754,99.9284,99.9284,1242.0
2020-04-20 11:20:00,109.52,109.99,109.36,109.8,1923.0,100.0106,100.4397,99.8644,100.2662,1923.0
2020-04-20 11:25:00,109.97,110.14,109.71,109.71,1008.0,100.4215,100.5767,100.1841,100.1841,1008.0
2020-04-20 11:30:00,109.59,109.75,109.25,109.25,2929.0,100.0745,100.2206,99.764,99.764,2929.0
2020-04-20 11:35:00,109.6,110.2,109.46,110.07,12118.0,100.0836,100.6315,99.9558,100.5128,12118.0
2020-04-20 11:40:00,109.99,110.23,109.91,109.94,3691.0,100.4397,100.6589,100.3667,100.3941,3691.0
2020-04-20 11:45:00,109.93,110.09,109.89,110.02,2500.0,100.385,100.5311,100.3484,100.4671,2500.0
2020-04-20 11:50:00,109.95,110.19,109.61,110.1,5810.0,100.4032,100.6224,100.0927,100.5402,5810.0
2020-04-20 11:55:00,110.26,110.39,109.96,109.96,1985.0,100.6863,100.805,100.4123,100.4123,1985.0
2020-04-20 12:00:00,109.97,109.97,109.53,109.53,2081.0,100.4215,100.4215,100.0197,100.0197,2081.0
2020-04-20 12:05:00,109.7,109.78,109.44,109.45,1215.0,100.1749,100.248,99.9375,99.9466,1215.0
2020-04-20 12:10:00,109.58,109.58,108.97,108.97,1238.0,100.0653,100.0653,99.5083,99.5083,1238.0
2020-04-20 12:15:00,108.77,108.93,108.73,108.76,1142.0,99.3257,99.4718,99.2891,99.3165,1142.0
2020-04-20 12:20:00,108.81,108.92,108.56,108.62,1987.0,99.3622,99.4626,99.1339,99.1887,1987.0
2020-04-20 12:25:00,108.75,109.14,108.69,108.9,5376.0,99.3074,99.6635,99.2526,99.4444,5376.0
2020-04-20 12:30:00,108.97,109.17,108.91,108.91,936.0,99.5083,99.6909,99.4535,99.4535,936.0
2020-04-20 12:35:00,109.06,109.07,108.78,108.95,5130.0,99.5905,99.5996,99.3348,99.49,5130.0
2020-04-20 12:40:00,109.07,109.12,108.91,109.07,2427.0,99.5996,99.6453,99.4535,99.5996,2427.0
2020-04-20 12:45:00,108.98,109.31,108.87,109.22,6825.0,99.5174,99.8188,99.417,99.7366,6825.0
2020-04-20 12:50:00,109.22,109.26,108.98,108.99,5778.0,99.7366,99.7731,99.5174,99.5266,5778.0
2020-04-20 12:55:00,109.02,109.02,108.48,108.8,5851.0,99.554,99.554,99.0609,99.3531,5851.0
2020-04-20 13:00:00,108.71,108.83,108.27,108.41,3777.0,99.2709,99.3805,98.8691,98.9969,3777.0
2020-04-20 13:05:00,108.49,108.69,108.41,108.46,2314.0,99.07,99.2526,98.9969,99.0426,2314.0
2020-04-20 13:10:00,108.55,108.72,108.12,108.12,1922.0,99.1248,99.28,98.7321,98.7321,1922.0
2020-04-20 13:15:00,108.1,108.25,108.1,108.2,1100.0,98.7138,98.8508,98.7138,98.8052,1100.0
2020-04-20 13:20:00,108.14,108.29,107.97,108.01,2525.0,98.7504,98.8874,98.5951,98.6317,2525.0
2020-04-20 13:25:00,107.87,108.58,107.87,108.44,3826.0,98.5038,99.1522,98.5038,99.0243,3826.0
2020-04-20 13:30:00,108.42,108.43,107.95,108.15,2200.0,99.0061,99.0152,98.5769,98.7595,2200.0
2020-04-20 13:35:00,107.9,107.97,107.62,107.96,1237.0,98.5312,98.5951,98.2755,98.586,1237.0
2020-04-20 13:40:00,107.93,108.28,107.9,108.27,2900.0,98.5586,98.8782,98.5312,98.8691,2900.0
2020-04-20 13:45:00,108.19,108.45,108.15,108.21,2201.0,98.796,99.0335,98.7595,98.8143,2201.0
2020-04-20 13:50:00,108.24,108.25,107.96,108.09,2911.0,98.8417,98.8508,98.586,98.7047,2911.0
2020-04-20 13:55:00,108.22,108.41,108.08,108.38,5870.0,98.8234,98.9969,98.6956,98.9695,5870.0
2020-04-20 14:00:00,108.38,108.68,108.24,108.44,2847.0,98.9695,99.2435,98.8417,99.0243,2847.0
2020-04-20 14:05:00,108.45,108.45,108.23,108.23,5922.0,99.0335,99.0335,98.8326,98.8326,5922.0
2020-04-20 14:10:00,108.29,108.47,108.12,108.31,51555.0,98.8874,99.0517,98.7321,98.9056,51555.0
2020-04-20 14:15:00,108.21,108.37,108.13,108.16,20739.0,98.8143,98.9604,98.7412,98.7686,20739.0
2020-04-20 14:20:00,108.25,108.38,108.09,108.28,23700.0,98.8508,98.9695,98.7047,98.8782,23700.0
2020-04-20 14:25:00,108.3,108.3,107.79,107.79,15654.0,98.8965,98.8965,98.4308,98.4308,15654.0
2020-04-20 14:30:00,107.85,108.38,107.84,108.23,9054.0,98.4856,98.9695,98.4764,98.8326,9054.0
2020-04-20 14:35:00,108.09,108.34,107.8,107.85,3697.0,98.7047,98.933,98.4399,98.4856,3697.0
2020-04-20 14:40:00,107.91,107.92,107.7,107.73,2842.0,98.5403,98.5495,98.3486,98.376,2842.0
2020-04-20 14:45:00,107.67,108.09,107.54,107.96,3400.0,98.3212,98.7047,98.2025,98.586,3400.0
2020-04-20 14:50:00,107.95,107.95,107.57,107.7,4366.0,98.5769,98.5769,98.2299,98.3486,4366.0
2020-04-20 14:55:00,107.62,107.79,107.52,107.61,16015.0,98.2755,98.4308,98.1842,98.2664,16015.0
2020-04-20 15:00:00,107.64,107.95,107.6,107.82,9428.0,98.2938,98.5769,98.2573,98.4582,9428.0
2020-04-20 15:05:00,107.82,107.92,107.54,107.86,12121.0,98.4582,98.5495,98.2025,98.4947,12121.0
2020-04-20 15:10:00,107.81,108.23,107.72,107.99,6351.0,98.449,98.8326,98.3668,98.6134,6351.0
2020-04-20 15:15:00,108.07,108.19,107.74,107.81,10336.0,98.6865,98.796,98.3851,98.449,10336.0
2020-04-20 15:20:00,107.85,108.05,107.76,108.03,6690.0,98.4856,98.6682,98.4034,98.6499,6690.0
2020-04-20 15:25:00,108.03,108.11,107.84,108.09,7531.0,98.6499,98.723,98.4764,98.7047,7531.0
2020-04-20 15:30:00,108.1,108.65,107.95,108.61,6425.0,98.7138,99.2161,98.5769,99.1796,6425.0
2020-04-20 15:35:00,108.6,108.66,108.26,108.36,3929.0,99.1704,99.2252,98.86,98.9513,3929.0
2020-04-20 15:40:00,108.33,108.59,108.19,108.57,6467.0,98.9239,99.1613,98.796,99.143,6467.0
2020-04-20 15:45:00,108.59,108.82,108.47,108.82,12168.0,99.1613,99.3713,99.0517,99.3713,12168.0
2020-04-20 15:50:00,108.9,109.84,108.87,109.8,36122.0,99.4444,100.3028,99.417,100.2662,36122.0
2020-04-20 15:55:00,109.8,110.22,109.7,110.11,97048.0,100.2662,100.6498,100.1749,100.5493,97048.0
2020-04-21 09:30:00,106.0,107.06,105.07,105.36,17120.0,96.7962,97.7641,95.9469,96.2118,17120.0
2020-04-21 09:35:00,105.36,106.1,105.05,105.36,16562.0,96.2118,96.8875,95.9287,96.2118,16562.0
2020-04-21 09:40:00,105.3,106.29,105.16,105.38,8753.0,96.157,97.061,96.0291,96.23,8753.0
2020-04-21 09:45:00,105.7,107.59,105.45,106.54,9591.0,96.5222,98.2481,96.2939,97.2893,9591.0
2020-04-21 09:50:00,106.44,106.47,105.62,105.96,7818.0,97.198,97.2254,96.4492,96.7597,7818.0
2020-04-21 09:55:00,105.78,107.33,105.78,107.04,4945.0,96.5953,98.0107,96.5953,97.7459,4945.0
2020-04-21 10:00:00,107.06,107.23,106.41,107.23,4295.0,97.7641,97.9194,97.1706,97.9194,4295.0
2020-04-21 10:05:00,107.08,107.24,106.34,106.34,2380.0,97.7824,97.9285,97.1067,97.1067,2380.0
2020-04-21 10:10:00,106.34,106.85,106.23,106.85,7912.0,97.1067,97.5724,97.0062,97.5724,7912.0
2020-04-21 10:15:00,106.73,106.8,106.24,106.45,5412.0,97.4628,97.5267,97.0153,97.2071,5412.0
2020-04-21 10:20:00,106.6,107.26,106.57,107.26,5926.0,97.3441,97.9468,97.3167,97.9468,5926.0
2020-04-21 10:25:00,107.27,107.43,106.77,107.43,3850.0,97.9559,98.102,97.4993,98.102,3850.0
2020-04-21 10:30:00,107.28,107.29,106.47,106.87,6874.0,97.965,97.9742,97.2254,97.5906,6874.0
2020-04-21 10:35:00,106.96,107.12,106.61,106.7,9071.0,97.6728,97.8189,97.3532,97.4354,9071.0
2020-04-21 10:40:00,106.68,106.84,106.39,106.76,9046.0,97.4171,97.5633,97.1523,97.4902,9046.0
2020-04-21 10:45:00,106.8,107.24,106.62,106.98,10603.0,97.5267,97.9285,97.3624,97.6911,10603.0
2020-04-21 10:50:00,107.05,107.54,106.78,106.78,14564.0,97.755,98.2025,97.5085,97.5085,14564.0
2020-04-21 10:55:00,107.02,107.12,106.64,106.96,5728.0,97.7276,97.8189,97.3806,97.6728,5728.0
2020-04-21 11:00:00,106.75,106.75,105.72,105.72,11019.0,97.4811,97.4811,96.5405,96.5405,11019.0
2020-04-21 11:05:00,105.85,106.06,105.56,106.06,7884.0,96.6592,96.851,96.3944,96.851,7884.0
2020-04-21 11:10:00,106.0,106.0,105.49,105.63,5000.0,96.7962,96.7962,96.3305,96.4583,5000.0
2020-04-21 11:15:00,105.5,105.93,105.36,105.82,11168.0,96.3396,96.7323,96.2118,96.6318,11168.0
2020-04-21 11:20:00,105.94,106.26,105.77,105.94,15418.0,96.7414,97.0336,96.5862,96.7414,15418.0
2020-04-21 11:25:00,106.04,106.04,105.54,105.6,8187.0,96.8327,96.8327,96.3761,96.4309,8187.0
2020-04-21 11:30:00,105.73,106.27,105.73,106.03,10109.0,96.5496,97.0427,96.5496,96.8236,10109.0
2020-04-21 11:35:00,105.94,105.94,105.27,105.54,5446.0,96.7414,96.7414,96.1296,96.3761,5446.0
2020-04-21 11:40:00,105.6,105.6,104.78,105.02,8666.0,96.4309,96.4309,95.6821,95.9013,8666.0
2020-04-21 11:45:00,105.1,105.12,104.74,105.0,13656.0,95.9743,95.9926,95.6456,95.883,13656.0
2020-04-21 11:50:00,104.93,105.67,104.93,105.66,6299.0,95.8191,96.4948,95.8191,96.4857,6299.0
2020-04-21 11:55:00,105.55,105.99,105.43,105.75,5535.0,96.3853,96.7871,96.2757,96.5679,5535.0
2020-04-21 12:00:00,105.82,105.83,105.33,105.42,5295.0,96.6318,96.6409,96.1844,96.2665,5295.0
2020-04-21 12:05:00,105.45,105.65,105.08,105.2,2055.0,96.2939,96.4766,95.9561,96.0657,2055.0
2020-04-21 12:10:00,105.28,105.78,105.28,105.55,10265.0,96.1387,96.5953,96.1387,96.3853,10265.0
2020-04-21 12:15:00,105.56,105.56,104.82,104.94,2855.0,96.3944,96.3944,95.7186,95.8282,2855.0
2020-04-21 12:20:00,104.89,105.26,104.88,105.01,4023.0,95.7826,96.1204,95.7734,95.8921,4023.0
2020-04-21 12:25:00,104.77,104.95,104.42,104.42,2366.0,95.673,95.8374,95.3534,95.3534,2366.0
2020-04-21 12:30:00,104.41,104.53,103.85,103.95,5953.0,95.3442,95.4538,94.8329,94.9242,5953.0
2020-04-21 12:35:00,103.93,104.1,103.74,103.98,4883.0,94.9059,95.0612,94.7324,94.9516,4883.0
2020-04-21 12:40:00,104.04,104.3,103.88,103.88,6499.0,95.0064,95.2438,94.8603,94.8603,6499.0
2020-04-21 12:45:00,103.96,104.17,103.81,104.17,2767.0,94.9333,95.1251,94.7963,95.1251,2767.0
2020-04-21 12:50:00,104.25,104.68,104.25,104.68,5140.0,95.1981,95.5908,95.1981,95.5908,5140.0
2020-04-21 12:55:00,104.65,104.66,104.54,104.54,1761.0,95.5634,95.5725,95.463,95.463,1761.0
2020-04-21 13:00:00,104.63,104.84,104.62,104.75,1132.0,95.5451,95.7369,95.536,95.6547,1132.0
2020-04-21 13:05:00,104.58,104.71,104.28,104.28,1600.0,95.4995,95.6182,95.2255,95.2255,1600.0
2020-04-21 13:10:00,104.19,104.31,103.73,103.73,10476.0,95.1433,95.2529,94.7233,94.7233,10476.0
2020-04-21 13:15:00,103.63,104.0,103.46,104.0,7407.0,94.632,94.9698,94.4767,94.9698,7407.0
2020-04-21 13:20:00,104.08,104.6,104.08,104.25,4603.0,95.0429,95.5177,95.0429,95.1981,4603.0
2020-04-21 13:25:00,104.13,104.48,103.88,104.06,2904.0,95.0886,95.4082,94.8603,95.0246,2904.0
2020-04-21 13:30:00,104.08,104.45,103.88,104.41,4492.0,95.0429,95.3808,94.8603,95.3442,4492.0
2020-04-21 13:35:00,104.41,104.72,104.33,104.72,2538.0,95.3442,95.6273,95.2712,95.6273,2538.0
2020-04-21 13:40:00,104.63,104.67,104.42,104.67,9886.0,95.5451,95.5817,95.3534,95.5817,9886.0
2020-04-21 13:45:00,104.67,104.67,104.37,104.37,15316.0,95.5817,95.5817,95.3077,95.3077,15316.0
2020-04-21 13:50:00,104.49,104.49,104.01,104.03,24319.0,95.4173,95.4173,94.979,94.9972,24319.0
2020-04-21 13:55:00,104.01,104.15,103.5,103.75,30196.0,94.979,95.1068,94.5133,94.7416,30196.0
2020-04-21 14:00:00,103.74,103.92,103.47,103.8,1944.0,94.7324,94.8968,94.4859,94.7872,1944.0
2020-04-21 14:05:00,103.8,104.07,103.56,103.69,18388.0,94.7872,95.0338,94.568,94.6868,18388.0
2020-04-21 14:10:00,103.86,104.04,103.64,103.64,3001.0,94.842,95.0064,94.6411,94.6411,3001.0
2020-04-21 14:15:00,103.73,104.02,103.56,103.64,10543.0,94.7233,94.9881,94.568,94.6411,10543.0
2020-04-21 14:20:00,103.64,104.06,103.21,103.79,13458.0,94.6411,95.0246,94.2484,94.7781,13458.0
2020-04-21 14:25:00,103.65,103.89,103.49,103.49,7581.0,94.6502,94.8694,94.5041,94.5041,7581.0
2020-04-21 14:30:00,103.33,103.33,102.85,102.9,3927.0,94.358,94.358,93.9197,93.9654,3927.0
2020-04-21 14:35:00,103.05,103.12,102.65,102.73,3000.0,94.1023,94.1663,93.7371,93.8101,3000.0
2020-04-21 14:40:00,102.73,102.74,102.32,102.33,5793.0,93.8101,93.8192,93.4357,93.4448,5793.0
2020-04-21 14:45:00,102.37,102.68,102.26,102.29,5431.0,93.4814,93.7645,93.3809,93.4083,5431.0
2020-04-21 14:50:00,102.34,102.88,102.16,102.69,14505.0,93.454,93.9471,93.2896,93.7736,14505.0
2020-04-21 14:55:00,102.69,102.69,102.06,102.07,17402.0,93.7736,93.7736,93.1983,93.2074,17402.0
2020-04-21 15:00:00,102.2,102.79,102.15,102.79,9490.0,93.3261,93.8649,93.2805,93.8649,9490.0
2020-04-21 15:05:00,102.7,102.71,102.0,102.01,5131.0,93.7827,93.7919,93.1435,93.1526,5131.0
2020-04-21 15:10:00,102.01,102.65,102.01,102.55,6931.0,93.1526,93.7371,93.1526,93.6457,6931.0
2020-04-21 15:15:00,102.65,103.33,102.56,103.18,37318.0,93.7371,94.358,93.6549,94.221,37318.0
2020-04-21 15:20:00,103.25,103.74,103.18,103.53,8466.0,94.285,94.7324,94.221,94.5407,8466.0
2020-04-21 15:25:00,103.41,103.62,103.11,103.36,15232.0,94.4311,94.6228,94.1571,94.3854,15232.0
2020-04-21 15:30:00,103.35,103.63,102.97,103.15,9191.0,94.3763,94.632,94.0293,94.1936,9191.0
2020-04-21 15:35:00,103.17,103.87,103.16,103.59,7325.0,94.2119,94.8511,94.2028,94.5954,7325.0
2020-04-21 15:40:00,103.57,103.8,103.52,103.6,37318.0,94.5772,94.7872,94.5315,94.6046,37318.0
2020-04-21 15:45:00,103.69,103.71,103.33,103.33,15863.0,94.6868,94.705,94.358,94.358,15863.0
2020-04-21 15:50:00,103.31,103.51,103.05,103.21,24487.0,94.3398,94.5224,94.1023,94.2484,24487.0
2020-04-21 15:55:00,103.24,104.0,103.24,103.45,55380.0,94.2758,94.9698,94.2758,94.4676,55380.0
2020-04-22 09:30:00,106.56,107.46,105.99,106.0,7835.0,97.3076,98.1294,96.7871,96.7962,7835.0
2020-04-22 09:35:00,106.49,106.87,105.08,105.53,2100.0,97.2436,97.5906,95.9561,96.367,2100.0
2020-04-22 09:40:00,105.92,106.45,105.43,105.64,1300.0,96.7231,97.2071,96.2757,96.4674,1300.0
2020-04-22 09:45:00,105.64,105.94,105.12,105.35,2461.0,96.4674,96.7414,95.9926,96.2026,2461.0
2020-04-22 09:50:00,105.25,105.51,104.2,104.48,2461.0,96.1113,96.3487,95.1525,95.4082,2461.0
2020-04-22 09:55:00,104.65,105.78,104.59,105.48,8163.0,95.5634,96.5953,95.5086,96.3213,8163.0
2020-04-22 10:00:00,105.78,106.18,105.26,105.77,8051.0,96.5953,96.9606,96.1204,96.5862,8051.0
2020-04-22 10:05:00,105.65,106.12,105.64,105.93,2250.0,96.4766,96.9058,96.4674,96.7323,2250.0
2020-04-22 10:10:00,105.64,106.05,105.64,105.85,3358.0,96.4674,96.8418,96.4674,96.6592,3358.0
2020-04-22 10:15:00,105.97,106.26,105.77,106.13,3152.0,96.7688,97.0336,96.5862,96.9149,3152.0
2020-04-22 10:20:00,106.18,107.04,106.18,106.76,7679.0,96.9606,97.7459,96.9606,97.4902,7679.0
2020-04-22 10:25:00,106.87,106.87,106.52,106.83,3100.0,97.5906,97.5906,97.271,97.5541,3100.0
2020-04-22 10:30:00,106.67,107.0,106.52,106.99,3100.0,97.408,97.7094,97.271,97.7002,3100.0
2020-04-22 10:35:00,106.87,107.55,106.87,107.36,5131.0,97.5906,98.2116,97.5906,98.0381,5131.0
2020-04-22 10:40:00,107.27,107.27,106.97,107.25,3200.0,97.9559,97.9559,97.682,97.9377,3200.0
2020-04-22 10:45:00,107.05,107.41,107.05,107.37,4900.0,97.755,98.0838,97.755,98.0472,4900.0
2020-04-22 10:50:00,107.31,107.31,106.64,106.65,3081.0,97.9924,97.9924,97.3806,97.3897,3081.0
2020-04-22 10:55:00,106.85,107.01,106.39,106.59,1791.0,97.5724,97.7185,97.1523,97.335,1791.0
2020-04-22 11:00:00,106.77,106.95,106.45,106.86,4550.0,97.4993,97.6637,97.2071,97.5815,4550.0
2020-04-22 11:05:00,106.92,107.0,106.57,106.65,2800.0,97.6363,97.7094,97.3167,97.3897,2800.0
2020-04-22 11:10:00,106.73,106.91,106.61,106.79,2746.0,97.4628,97.6272,97.3532,97.5176,2746.0
2020-04-22 11:15:00,107.05,107.28,106.96,107.22,1900.0,97.755,97.965,97.6728,97.9103,1900.0
2020-04-22 11:20:00,107.23,107.36,107.0,107.12,2956.0,97.9194,98.0381,97.7094,97.8189,2956.0
2020-04-22 11:25:00,107.23,107.41,107.0,107.13,3595.0,97.9194,98.0838,97.7094,97.8281,3595.0
2020-04-22 11:30:00,107.13,107.4,107.01,107.3,1900.0,97.8281,98.0746,97.7185,97.9833,1900.0
2020-04-22 11:35:00,107.29,107.29,107.0,107.0,2602.0,97.9742,97.9742,97.7094,97.7094,2602.0
2020-04-22 11:40:00,106.95,107.46,106.95,107.41,4000.0,97.6637,98.1294,97.6637,98.0838,4000.0
2020-04-22 11:45:00,107.42,107.45,107.29,107.32,1406.0,98.0929,98.1203,97.9742,98.0016,1406.0
2020-04-22 11:50:00,107.3,107.42,107.24,107.35,1721.0,97.9833,98.0929,97.9285,98.029,1721.0
2020-04-22 11:55:00,107.46,107.49,106.99,107.13,2300.0,98.1294,98.1568,97.7002,97.8281,2300.0
2020-04-22 12:00:00,107.25,107.4,107.15,107.15,900.0,97.9377,98.0746,97.8463,97.8463,900.0
2020-04-22 12:05:00,107.04,107.04,106.77,106.77,750.0,97.7459,97.7459,97.4993,97.4993,750.0
2020-04-22 12:10:00,106.71,106.91,106.39,106.59,6287.0,97.4445,97.6272,97.1523,97.335,6287.0
2020-04-22 12:15:00,106.5,106.66,106.5,106.52,758.0,97.2528,97.3989,97.2528,97.271,758.0
2020-04-22 12:20:00,106.57,106.71,106.38,106.71,4580.0,97.3167,97.4445,97.1432,97.4445,4580.0
2020-04-22 12:25:00,106.59,106.8,106.59,106.8,2397.0,97.335,97.5267,97.335,97.5267,2397.0
2020-04-22 12:30:00,106.7,106.84,106.7,106.73,1693.0,97.4354,97.5633,97.4354,97.4628,1693.0
2020-04-22 12:35:00,106.66,106.71,106.49,106.56,1000.0,97.3989,97.4445,97.2436,97.3076,1000.0
2020-04-22 12:40:00,106.66,106.74,106.38,106.38,3533.0,97.3989,97.4719,97.1432,97.1432,3533.0
2020-04-22 12:45:00,106.42,106.42,106.17,106.23,1951.0,97.1797,97.1797,96.9514,97.0062,1951.0
2020-04-22 12:50:00,106.19,106.22,105.84,105.91,3240.0,96.9697,96.9971,96.6501,96.714,3240.0
2020-04-22 12:55:00,106.17,106.17,105.88,106.02,1195.0,96.9514,96.9514,96.6866,96.8145,1195.0
2020-04-22 13:00:00,106.04,106.13,105.87,105.87,4216.0,96.8327,96.9149,96.6775,96.6775,4216.0
2020-04-22 13:05:00,105.87,105.93,105.65,105.68,2384.0,96.6775,96.7323,96.4766,96.504,2384.0
2020-04-22 13:10:00,105.63,105.65,105.44,105.65,3495.0,96.4583,96.4766,96.2848,96.4766,3495.0
2020-04-22 13:15:00,105.63,105.65,105.26,105.46,2264.0,96.4583,96.4766,96.1204,96.3031,2264.0
2020-04-22 13:20:00,105.61,105.72,105.45,105.58,1842.0,96.4401,96.5405,96.2939,96.4127,1842.0
2020-04-22 13:25:00,105.58,105.73,105.58,105.73,1547.0,96.4127,96.5496,96.4127,96.5496,1547.0
2020-04-22 13:30:00,105.69,105.86,105.6,105.7,1315.0,96.5131,96.6683,96.4309,96.5222,1315.0
2020-04-22 13:35:00,105.59,105.72,105.49,105.55,1690.0,96.4218,96.5405,96.3305,96.3853,1690.0
2020-04-22 13:40:00,105.51,105.56,105.23,105.47,2131.0,96.3487,96.3944,96.093,96.3122,2131.0
2020-04-22 13:45:00,105.59,105.59,105.31,105.42,1300.0,96.4218,96.4218,96.1661,96.2665,1300.0
2020-04-22 13:50:00,105.4,105.55,105.23,105.34,2683.0,96.2483,96.3853,96.093,96.1935,2683.0
2020-04-22 13:55:00,105.43,105.43,105.12,105.21,1000.0,96.2757,96.2757,95.9926,96.0748,1000.0
2020-04-22 14:00:00,105.3,105.4,105.08,105.33,2218.0,96.157,96.2483,95.9561,96.1844,2218.0
2020-04-22 14:05:00,105.39,105.39,104.97,105.31,3000.0,96.2392,96.2392,95.8556,96.1661,3000.0
2020-04-22 14:10:00,105.28,105.34,105.18,105.33,3303.0,96.1387,96.1935,96.0474,96.1844,3303.0
2020-04-22 14:15:00,105.3,105.3,105.08,105.19,1600.0,96.157,96.157,95.9561,96.0565,1600.0
2020-04-22 14:20:00,105.19,105.41,105.13,105.3,2900.0,96.0565,96.2574,96.0017,96.157,2900.0
2020-04-22 14:25:00,105.28,105.31,105.11,105.2,2604.0,96.1387,96.1661,95.9835,96.0657,2604.0
2020-04-22 14:30:00,105.42,105.63,105.36,105.51,20758.0,96.2665,96.4583,96.2118,96.3487,20758.0
2020-04-22 14:35:00,105.5,105.5,105.26,105.39,1739.0,96.3396,96.3396,96.1204,96.2392,1739.0
2020-04-22 14:40:00,105.32,105.47,105.2,105.24,3175.0,96.1752,96.3122,96.0657,96.1022,3175.0
2020-04-22 14:45:00,105.27,105.5,105.21,105.49,3239.0,96.1296,96.3396,96.0748,96.3305,3239.0
2020-04-22 14:50:00,105.36,105.57,105.34,105.34,3404.0,96.2118,96.4035,96.1935,96.1935,3404.0
2020-04-22 14:55:00,105.27,105.45,105.08,105.12,2615.0,96.1296,96.2939,95.9561,95.9926,2615.0
2020-04-22 15:00:00,105.19,105.42,105.1,105.42,6074.0,96.0565,96.2665,95.9743,96.2665,6074.0
2020-04-22 15:05:00,105.36,105.36,105.08,105.18,4302.0,96.2118,96.2118,95.9561,96.0474,4302.0
2020-04-22 15:10:00,105.23,105.28,105.16,105.19,6720.0,96.093,96.1387,96.0291,96.0565,6720.0
2020-04-22 15:15:00,105.05,105.3,104.99,105.25,12316.0,95.9287,96.157,95.8739,96.1113,12316.0
2020-04-22 15:20:00,105.22,105.45,105.2,105.21,5140.0,96.0839,96.2939,96.0657,96.0748,5140.0
2020-04-22 15:25:00,105.22,105.31,104.98,104.98,6402.0,96.0839,96.1661,95.8648,95.8648,6402.0
2020-04-22 15:30:00,105.1,105.3,104.94,105.05,8898.0,95.9743,96.157,95.8282,95.9287,8898.0
2020-04-22 15:35:00,105.15,105.59,105.13,105.54,6277.0,96.02,96.4218,96.0017,96.3761,6277.0
2020-04-22 15:40:00,105.56,105.76,105.36,105.64,11676.0,96.3944,96.577,96.2118,96.4674,11676.0
2020-04-22 15:45:00,105.59,105.64,105.19,105.53,7567.0,96.4218,96.4674,96.0565,96.367,7567.0
2020-04-22 15:50:00,105.56,105.87,105.08,105.3,24853.0,96.3944,96.6775,95.9561,96.157,24853.0
2020-04-22 15:55:00,105.21,105.25,104.68,104.87,38715.0,96.0748,96.1113,95.5908,95.7643,38715.0
2020-04-23 09:30:00,105.59,106.95,104.72,106.78,17447.0,96.4218,97.6637,95.6273,97.5085,17447.0
2020-04-23 09:35:00,106.51,107.77,106.46,107.58,7247.0,97.2619,98.4125,97.2162,98.239,7247.0
2020-04-23 09:40:00,107.27,107.6,106.74,106.74,3872.0,97.9559,98.2573,97.4719,97.4719,3872.0
2020-04-23 09:45:00,106.82,107.12,106.58,106.76,4199.0,97.545,97.8189,97.3258,97.4902,4199.0
2020-04-23 09:50:00,106.85,106.85,105.54,105.56,6477.0,97.5724,97.5724,96.3761,96.3944,6477.0
2020-04-23 09:55:00,105.55,105.55,104.41,105.2,17223.0,96.3853,96.3853,95.3442,96.0657,17223.0
2020-04-23 10:00:00,105.17,105.38,104.83,104.94,2186.0,96.0383,96.23,95.7278,95.8282,2186.0
2020-04-23 10:05:00,105.0,105.79,104.86,105.65,8739.0,95.883,96.6044,95.7552,96.4766,8739.0
2020-04-23 10:10:00,105.8,105.87,105.49,105.76,2707.0,96.6136,96.6775,96.3305,96.577,2707.0
2020-04-23 10:15:00,105.69,105.87,105.55,105.72,2174.0,96.5131,96.6775,96.3853,96.5405,2174.0
2020-04-23 10:20:00,106.0,106.11,105.8,105.95,851.0,96.7962,96.8966,96.6136,96.7505,851.0
2020-04-23 10:25:00,105.9,105.99,105.51,105.55,1920.0,96.7049,96.7871,96.3487,96.3853,1920.0
2020-04-23 10:30:00,105.81,106.51,105.66,106.19,3709.0,96.6227,97.2619,96.4857,96.9697,3709.0
2020-04-23 10:35:00,106.5,106.7,106.29,106.62,950.0,97.2528,97.4354,97.061,97.3624,950.0
2020-04-23 10:40:00,106.65,107.2,106.65,107.05,1791.0,97.3897,97.892,97.3897,97.755,1791.0
2020-04-23 10:45:00,107.12,107.55,107.0,107.19,10819.0,97.8189,98.2116,97.7094,97.8829,10819.0
2020-04-23 10:50:00,107.01,107.39,107.01,107.39,700.0,97.7185,98.0655,97.7185,98.0655,700.0
2020-04-23 10:55:00,107.47,107.48,106.97,106.97,1100.0,98.1385,98.1477,97.682,97.682,1100.0
2020-04-23 11:00:00,106.95,107.06,106.57,106.74,5186.0,97.6637,97.7641,97.3167,97.4719,5186.0
2020-04-23 11:05:00,106.47,106.49,106.41,106.44,534.0,97.2254,97.2436,97.1706,97.198,534.0
2020-04-23 11:10:00,106.54,106.7,106.33,106.34,1486.0,97.2893,97.4354,97.0975,97.1067,1486.0
2020-04-23 11:15:00,106.2,106.74,106.2,106.52,2170.0,96.9788,97.4719,96.9788,97.271,2170.0
2020-04-23 11:20:00,106.34,106.7,106.33,106.54,1817.0,97.1067,97.4354,97.0975,97.2893,1817.0
2020-04-23 11:25:00,106.66,106.92,106.65,106.65,600.0,97.3989,97.6363,97.3897,97.3897,600.0
2020-04-23 11:30:00,106.69,106.72,106.31,106.38,1646.0,97.4263,97.4537,97.0793,97.1432,1646.0
2020-04-23 11:35:00,106.59,106.59,105.99,106.07,2863.0,97.335,97.335,96.7871,96.8601,2863.0
2020-04-23 11:40:00,106.05,106.31,105.95,106.03,1900.0,96.8418,97.0793,96.7505,96.8236,1900.0
2020-04-23 11:45:00,105.94,106.06,105.74,106.04,5877.0,96.7414,96.851,96.5588,96.8327,5877.0
2020-04-23 11:50:00,106.05,106.27,105.99,106.01,2035.0,96.8418,97.0427,96.7871,96.8053,2035.0
2020-04-23 11:55:00,105.99,106.61,105.99,106.61,1563.0,96.7871,97.3532,96.7871,97.3532,1563.0
2020-04-23 12:00:00,106.31,106.72,106.31,106.51,4556.0,97.0793,97.4537,97.0793,97.2619,4556.0
2020-04-23 12:05:00,106.47,106.77,106.47,106.7,1818.0,97.2254,97.4993,97.2254,97.4354,1818.0
2020-04-23 12:10:00,106.71,106.84,106.55,106.83,2850.0,97.4445,97.5633,97.2984,97.5541,2850.0
2020-04-23 12:15:00,106.75,106.97,106.54,106.54,1542.0,97.4811,97.682,97.2893,97.2893,1542.0
2020-04-23 12:20:00,106.66,106.97,106.56,106.72,1658.0,97.3989,97.682,97.3076,97.4537,1658.0
2020-04-23 12:25:00,106.74,106.9,106.72,106.72,1483.0,97.4719,97.618,97.4537,97.4537,1483.0
2020-04-23 12:30:00,106.66,106.8,106.54,106.59,1975.0,97.3989,97.5267,97.2893,97.335,1975.0
2020-04-23 12:35:00,106.51,106.75,106.43,106.66,1863.0,97.2619,97.4811,97.1889,97.3989,1863.0
2020-04-23 12:40:00,106.63,106.67,105.72,105.79,4543.0,97.3715,97.408,96.5405,96.6044,4543.0
2020-04-23 12:45:00,105.63,105.98,104.66,104.99,4835.0,96.4583,96.7779,95.5725,95.8739,4835.0
2020-04-23 12:50:00,105.07,105.07,104.13,104.78,4703.0,95.9469,95.9469,95.0886,95.6821,4703.0
2020-04-23 12:55:00,104.87,105.62,104.86,105.2,2278.0,95.7643,96.4492,95.7552,96.0657,2278.0
2020-04-23 13:00:00,105.39,105.86,105.23,105.66,2331.0,96.2392,96.6683,96.093,96.4857,2331.0
2020-04-23 13:05:00,105.77,105.78,104.82,105.2,1578.0,96.5862,96.5953,95.7186,96.0657,1578.0
2020-04-23 13:10:00,105.37,105.6,105.37,105.55,1100.0,96.2209,96.4309,96.2209,96.3853,1100.0
2020-04-23 13:15:00,105.6,105.71,105.1,105.1,2076.0,96.4309,96.5314,95.9743,95.9743,2076.0
2020-04-23 13:20:00,104.94,105.0,104.36,104.53,2000.0,95.8282,95.883,95.2986,95.4538,2000.0
2020-04-23 13:25:00,104.3,104.51,104.08,104.49,1925.0,95.2438,95.4356,95.0429,95.4173,1925.0
2020-04-23 13:30:00,104.43,105.05,104.42,104.84,1709.0,95.3625,95.9287,95.3534,95.7369,1709.0
2020-04-23 13:35:00,105.06,105.17,104.81,104.84,2506.0,95.9378,96.0383,95.7095,95.7369,2506.0
2020-04-23 13:40:00,104.71,104.87,104.23,104.48,3243.0,95.6182,95.7643,95.1799,95.4082,3243.0
2020-04-23 13:45:00,104.61,104.79,104.35,104.36,1905.0,95.5269,95.6913,95.2895,95.2986,1905.0
2020-04-23 13:50:00,104.52,104.54,104.05,104.06,1997.0,95.4447,95.463,95.0155,95.0246,1997.0
2020-04-23 13:55:00,104.03,104.68,104.03,104.61,1000.0,94.9972,95.5908,94.9972,95.5269,1000.0
2020-04-23 14:00:00,104.8,104.8,104.3,104.31,3115.0,95.7004,95.7004,95.2438,95.2529,3115.0
2020-04-23 14:05:00,104.5,104.6,103.99,103.99,3304.0,95.4264,95.5177,94.9607,94.9607,3304.0
2020-04-23 14:10:00,103.84,104.2,103.69,103.94,1900.0,94.8237,95.1525,94.6868,94.9151,1900.0
2020-04-23 14:15:00,104.37,104.5,104.25,104.42,1338.0,95.3077,95.4264,95.1981,95.3534,1338.0
2020-04-23 14:20:00,104.52,104.58,104.32,104.58,1200.0,95.4447,95.4995,95.2621,95.4995,1200.0
2020-04-23 14:25:00,104.73,104.73,104.28,104.34,1928.0,95.6365,95.6365,95.2255,95.2803,1928.0
2020-04-23 14:30:00,104.4,104.61,104.33,104.33,1455.0,95.3351,95.5269,95.2712,95.2712,1455.0
2020-04-23 14:35:00,104.27,104.48,104.23,104.27,1535.0,95.2164,95.4082,95.1799,95.2164,1535.0
2020-04-23 14:40:00,104.42,104.59,104.29,104.46,1648.0,95.3534,95.5086,95.2347,95.3899,1648.0
2020-04-23 14:45:00,104.33,104.54,104.18,104.18,2579.0,95.2712,95.463,95.1342,95.1342,2579.0
2020-04-23 14:50:00,104.21,104.62,104.19,104.45,3153.0,95.1616,95.536,95.1433,95.3808,3153.0
2020-04-23 14:55:00,104.64,104.95,104.6,104.7,2021.0,95.5543,95.8374,95.5177,95.6091,2021.0
2020-04-23 15:00:00,104.7,104.79,104.49,104.6,1886.0,95.6091,95.6913,95.4173,95.5177,1886.0
2020-04-23 15:05:00,104.59,104.76,104.48,104.52,5203.0,95.5086,95.6639,95.4082,95.4447,5203.0
2020-04-23 15:10:00,104.57,104.75,104.4,104.54,6343.0,95.4904,95.6547,95.3351,95.463,6343.0
2020-04-23 15:15:00,104.62,104.64,104.31,104.31,5999.0,95.536,95.5543,95.2529,95.2529,5999.0
2020-04-23 15:20:00,104.28,104.46,104.22,104.41,4044.0,95.2255,95.3899,95.1707,95.3442,4044.0
2020-04-23 15:25:00,104.41,104.78,104.31,104.78,3300.0,95.3442,95.6821,95.2529,95.6821,3300.0
2020-04-23 15:30:00,104.61,105.08,104.32,104.78,4680.0,95.5269,95.9561,95.2621,95.6821,4680.0
2020-04-23 15:35:00,104.95,105.02,104.68,104.83,3132.0,95.8374,95.9013,95.5908,95.7278,3132.0
2020-04-23 15:40:00,105.06,105.24,104.77,104.84,5817.0,95.9378,96.1022,95.673,95.7369,5817.0
2020-04-23 15:45:00,104.9,105.43,104.9,105.43,4115.0,95.7917,96.2757,95.7917,96.2757,4115.0
2020-04-23 15:50:00,105.38,105.47,104.55,104.55,11207.0,96.23,96.3122,95.4721,95.4721,11207.0
2020-04-23 15:55:00,104.55,104.56,104.12,104.45,32586.0,95.4721,95.4812,95.0794,95.3808,32586.0
2020-04-24 09:30:00,105.77,105.77,104.69,105.62,16595.0,96.5862,96.5862,95.5999,96.4492,16595.0
2020-04-24 09:35:00,105.57,105.89,104.95,105.89,6689.0,96.4035,96.6957,95.8374,96.6957,6689.0
2020-04-24 09:40:00,106.19,106.19,105.48,105.53,2096.0,96.9697,96.9697,96.3213,96.367,2096.0
2020-04-24 09:45:00,105.93,105.93,104.9,105.07,1293.0,96.7323,96.7323,95.7917,95.9469,1293.0
2020-04-24 09:50:00,104.91,105.55,104.91,105.55,1808.0,95.8008,96.3853,95.8008,96.3853,1808.0
2020-04-24 09:55:00,105.4,105.83,105.16,105.35,4614.0,96.2483,96.6409,96.0291,96.2026,4614.0
2020-04-24 10:00:00,105.34,106.0,105.34,105.45,1100.0,96.1935,96.7962,96.1935,96.2939,1100.0
2020-04-24 10:05:00,105.76,105.77,105.12,105.12,1600.0,96.577,96.5862,95.9926,95.9926,1600.0
2020-04-24 10:10:00,105.09,105.63,104.92,104.92,10145.0,95.9652,96.4583,95.81,95.81,10145.0
2020-04-24 10:15:00,104.9,105.27,104.77,105.22,1788.0,95.7917,96.1296,95.673,96.0839,1788.0
2020-04-24 10:20:00,105.3,105.51,105.1,105.22,2438.0,96.157,96.3487,95.9743,96.0839,2438.0
2020-04-24 10:25:00,105.22,105.22,104.9,105.15,485.0,96.0839,96.0839,95.7917,96.02,485.0
2020-04-24 10:30:00,105.01,105.69,104.99,105.69,3347.0,95.8921,96.5131,95.8739,96.5131,3347.0
2020-04-24 10:35:00,105.58,105.93,105.58,105.68,600.0,96.4127,96.7323,96.4127,96.504,600.0
2020-04-24 10:40:00,105.94,105.94,105.6,105.92,1500.0,96.7414,96.7414,96.4309,96.7231,1500.0
2020-04-24 10:45:00,105.78,105.9,105.6,105.77,1533.0,96.5953,96.7049,96.4309,96.5862,1533.0
2020-04-24 10:50:00,105.75,106.13,105.6,105.86,1174.0,96.5679,96.9149,96.4309,96.6683,1174.0
2020-04-24 10:55:00,105.68,105.94,105.36,105.37,1700.0,96.504,96.7414,96.2118,96.2209,1700.0
2020-04-24 11:00:00,105.31,105.49,105.11,105.4,2357.0,96.1661,96.3305,95.9835,96.2483,2357.0
2020-04-24 11:05:00,105.33,105.41,104.81,104.81,2203.0,96.1844,96.2574,95.7095,95.7095,2203.0
2020-04-24 11:10:00,104.6,104.62,104.08,104.11,3670.0,95.5177,95.536,95.0429,95.0703,3670.0
2020-04-24 11:15:00,104.14,104.49,103.82,103.82,5500.0,95.0977,95.4173,94.8055,94.8055,5500.0
2020-04-24 11:20:00,104.05,104.53,103.97,104.37,1900.0,95.0155,95.4538,94.9424,95.3077,1900.0
2020-04-24 11:25:00,104.33,104.53,104.26,104.26,4674.0,95.2712,95.4538,95.2073,95.2073,4674.0
2020-04-24 11:30:00,104.38,104.43,103.92,104.17,1490.0,95.3168,95.3625,94.8968,95.1251,1490.0
2020-04-24 11:35:00,104.17,104.41,104.06,104.32,1940.0,95.1251,95.3442,95.0246,95.2621,1940.0
2020-04-24 11:40:00,104.16,104.45,104.11,104.33,800.0,95.116,95.3808,95.0703,95.2712,800.0
2020-04-24 11:45:00,104.28,104.54,104.1,104.39,2339.0,95.2255,95.463,95.0612,95.326,2339.0
2020-04-24 11:50:00,104.45,104.7,104.3,104.47,2703.0,95.3808,95.6091,95.2438,95.399,2703.0
2020-04-24 11:55:00,104.47,104.48,104.16,104.16,2105.0,95.399,95.4082,95.116,95.116,2105.0
2020-04-24 12:00:00,104.18,104.4,103.96,104.29,2273.0,95.1342,95.3351,94.9333,95.2347,2273.0
2020-04-24 12:05:00,104.32,104.64,104.31,104.5,2197.0,95.2621,95.5543,95.2529,95.4264,2197.0
2020-04-24 12:10:00,104.51,104.51,104.24,104.3,1420.0,95.4356,95.4356,95.189,95.2438,1420.0
2020-04-24 12:15:00,104.24,104.28,104.0,104.0,7318.0,95.189,95.2255,94.9698,94.9698,7318.0
2020-04-24 12:20:00,103.98,104.04,103.74,103.9,1415.0,94.9516,95.0064,94.7324,94.8785,1415.0
2020-04-24 12:25:00,103.89,104.2,103.74,104.02,3201.0,94.8694,95.1525,94.7324,94.9881,3201.0
2020-04-24 12:30:00,104.03,104.04,103.79,103.97,1400.0,94.9972,95.0064,94.7781,94.9424,1400.0
2020-04-24 12:35:00,103.88,104.17,103.86,104.09,1500.0,94.8603,95.1251,94.842,95.052,1500.0
2020-04-24 12:40:00,104.09,104.49,104.07,104.44,2328.0,95.052,95.4173,95.0338,95.3716,2328.0
2020-04-24 12:45:00,104.35,104.53,104.28,104.52,2067.0,95.2895,95.4538,95.2255,95.4447,2067.0
2020-04-24 12:50:00,104.34,104.34,103.96,103.98,2553.0,95.2803,95.2803,94.9333,94.9516,2553.0
2020-04-24 12:55:00,103.97,104.16,103.97,104.03,1100.0,94.9424,95.116,94.9424,94.9972,1100.0
2020-04-24 13:00:00,103.96,104.14,103.96,104.13,1342.0,94.9333,95.0977,94.9333,95.0886,1342.0
2020-04-24 13:05:00,104.16,104.2,103.99,104.0,1800.0,95.116,95.1525,94.9607,94.9698,1800.0
2020-04-24 13:10:00,104.0,104.4,104.0,104.28,1150.0,94.9698,95.3351,94.9698,95.2255,1150.0
2020-04-24 13:15:00,104.27,104.58,104.25,104.58,1300.0,95.2164,95.4995,95.1981,95.4995,1300.0
2020-04-24 13:20:00,104.49,104.74,104.49,104.59,3620.0,95.4173,95.6456,95.4173,95.5086,3620.0
2020-04-24 13:25:00,104.69,104.76,104.46,104.73,1621.0,95.5999,95.6639,95.3899,95.6365,1621.0
2020-04-24 13:30:00,104.78,105.18,104.77,105.18,9427.0,95.6821,96.0474,95.673,96.0474,9427.0
2020-04-24 13:35:00,105.26,105.26,104.94,105.23,3300.0,96.1204,96.1204,95.8282,96.093,3300.0
2020-04-24 13:40:00,105.27,105.42,105.21,105.4,3100.0,96.1296,96.2665,96.0748,96.2483,3100.0
2020-04-24 13:45:00,105.32,105.38,105.09,105.09,900.0,96.1752,96.23,95.9652,95.9652,900.0
2020-04-24 13:50:00,105.17,105.44,105.09,105.3,1419.0,96.0383,96.2848,95.9652,96.157,1419.0
2020-04-24 13:55:00,105.23,105.61,105.2,105.54,1600.0,96.093,96.4401,96.0657,96.3761,1600.0
2020-04-24 14:00:00,105.69,105.82,105.42,105.7,2700.0,96.5131,96.6318,96.2665,96.5222,2700.0
2020-04-24 14:05:00,105.69,106.07,105.69,106.07,1235.0,96.5131,96.8601,96.5131,96.8601,1235.0
2020-04-24 14:10:00,105.89,106.17,105.89,106.02,3443.0,96.6957,96.9514,96.6957,96.8145,3443.0
2020-04-24 14:15:00,105.96,106.21,105.88,106.21,3501.0,96.7597,96.988,96.6866,96.988,3501.0
2020-04-24 14:20:00,106.01,106.12,105.91,105.95,2391.0,96.8053,96.9058,96.714,96.7505,2391.0
2020-04-24 14:25:00,106.06,106.13,105.86,106.11,2913.0,96.851,96.9149,96.6683,96.8966,2913.0
2020-04-24 14:30:00,106.08,106.52,106.02,106.35,8960.0,96.8692,97.271,96.8145,97.1158,8960.0
2020-04-24 14:35:00,106.38,106.81,106.34,106.62,5283.0,97.1432,97.5359,97.1067,97.3624,5283.0
2020-04-24 14:40:00,106.73,107.02,106.65,107.01,8500.0,97.4628,97.7276,97.3897,97.7185,8500.0
2020-04-24 14:45:00,107.15,107.42,106.84,107.17,8222.0,97.8463,98.0929,97.5633,97.8646,8222.0
2020-04-24 14:50:00,107.37,107.37,107.07,107.29,6052.0,98.0472,98.0472,97.7733,97.9742,6052.0
2020-04-24 14:55:00,107.25,107.73,107.18,107.55,14441.0,97.9377,98.376,97.8737,98.2116,14441.0
2020-04-24 15:00:00,107.52,107.61,107.36,107.49,9171.0,98.1842,98.2664,98.0381,98.1568,9171.0
2020-04-24 15:05:00,107.46,107.81,107.46,107.78,6713.0,98.1294,98.449,98.1294,98.4216,6713.0
2020-04-24 15:10:00,107.84,107.93,107.47,107.79,3912.0,98.4764,98.5586,98.1385,98.4308,3912.0
2020-04-24 15:15:00,107.77,108.09,107.63,108.09,4151.0,98.4125,98.7047,98.2847,98.7047,4151.0
2020-04-24 15:20:00,108.01,108.22,107.94,108.09,6877.0,98.6317,98.8234,98.5677,98.7047,6877.0
2020-04-24 15:25:00,108.12,108.35,108.03,108.29,11232.0,98.7321,98.9421,98.6499,98.8874,11232.0
2020-04-24 15:30:00,108.18,108.18,107.78,107.93,3200.0,98.7869,98.7869,98.4216,98.5586,3200.0
2020-04-24 15:35:00,108.0,108.24,107.85,108.2,10998.0,98.6225,98.8417,98.4856,98.8052,10998.0
2020-04-24 15:40:00,108.25,108.4,108.08,108.14,11753.0,98.8508,98.9878,98.6956,98.7504,11753.0
2020-04-24 15:45:00,108.13,108.37,107.94,108.05,8732.0,98.7412,98.9604,98.5677,98.6682,8732.0
2020-04-24 15:50:00,108.03,108.07,107.39,107.45,22423.0,98.6499,98.6865,98.0655,98.1203,22423.0
2020-04-24 15:55:00,107.47,107.61,107.27,107.49,24340.0,98.1385,98.2664,97.9559,98.1568,24340.0
2020-04-27 09:30:00,108.87,109.22,108.35,109.0,8151.0,99.417,99.7366,98.9421,99.5357,8151.0
2020-04-27 09:35:00,108.87,109.5,108.69,109.17,5492.0,99.417,99.9923,99.2526,99.6909,5492.0
2020-04-27 09:40:00,109.0,109.0,108.36,108.37,1378.0,99.5357,99.5357,98.9513,98.9604,1378.0
2020-04-27 09:45:00,108.39,108.8,108.28,108.67,3912.0,98.9787,99.3531,98.8782,99.2344,3912.0
2020-04-27 09:50:00,108.91,109.49,108.91,109.36,4369.0,99.4535,99.9832,99.4535,99.8644,4369.0
2020-04-27 09:55:00,109.37,110.61,109.37,110.23,10773.0,99.8736,101.0059,99.8736,100.6589,10773.0
2020-04-27 10:00:00,110.28,110.84,110.27,110.69,4840.0,100.7046,101.2159,100.6954,101.079,4840.0
2020-04-27 10:05:00,110.58,110.86,110.48,110.76,8440.0,100.9785,101.2342,100.8872,101.1429,8440.0
2020-04-27 10:10:00,110.77,111.05,110.41,111.0,8725.0,101.152,101.4077,100.8233,101.362,8725.0
2020-04-27 10:15:00,111.03,111.16,110.8,111.07,1900.0,101.3894,101.5082,101.1794,101.426,1900.0
2020-04-27 10:20:00,111.32,111.53,111.16,111.26,3242.0,101.6543,101.846,101.5082,101.5995,3242.0
2020-04-27 10:25:00,111.27,111.33,111.03,111.08,2300.0,101.6086,101.6634,101.3894,101.4351,2300.0
2020-04-27 10:30:00,111.0,111.4,110.81,110.93,3348.0,101.362,101.7273,101.1885,101.2981,3348.0
2020-04-27 10:35:00,110.91,111.06,110.57,110.7,5431.0,101.2799,101.4168,100.9694,101.0881,5431.0
2020-04-27 10:40:00,110.84,111.11,110.71,111.11,2169.0,101.2159,101.4625,101.0972,101.4625,2169.0
2020-04-27 10:45:00,111.13,111.29,110.96,111.12,4024.0,101.4808,101.6269,101.3255,101.4716,4024.0
2020-04-27 10:50:00,111.15,111.41,111.05,111.34,4200.0,101.499,101.7364,101.4077,101.6725,4200.0
2020-04-27 10:55:00,111.25,111.29,110.8,110.81,4542.0,101.5903,101.6269,101.1794,101.1885,4542.0
2020-04-27 11:00:00,110.89,111.13,110.79,110.99,8569.0,101.2616,101.4808,101.1703,101.3529,8569.0
2020-04-27 11:05:00,111.13,111.13,110.71,111.13,6348.0,101.4808,101.4808,101.0972,101.4808,6348.0
2020-04-27 11:10:00,111.01,111.06,110.74,110.87,4014.0,101.3712,101.4168,101.1246,101.2433,4014.0
2020-04-27 11:15:00,110.88,111.01,110.65,110.96,4570.0,101.2525,101.3712,101.0424,101.3255,4570.0
2020-04-27 11:20:00,111.07,111.16,110.93,111.04,3689.0,101.426,101.5082,101.2981,101.3986,3689.0
2020-04-27 11:25:00,111.18,111.57,111.13,111.57,6396.0,101.5264,101.8826,101.4808,101.8826,6396.0
2020-04-27 11:30:00,111.59,112.18,111.46,112.11,3298.0,101.9008,102.4396,101.7821,102.3757,3298.0
2020-04-27 11:35:00,112.09,112.36,111.99,112.12,6384.0,102.3574,102.604,102.2661,102.3848,6384.0
2020-04-27 11:40:00,112.29,112.49,112.2,112.41,3425.0,102.54,102.7227,102.4579,102.6496,3425.0
2020-04-27 11:45:00,112.4,112.45,112.23,112.37,3015.0,102.6405,102.6861,102.4852,102.6131,3015.0
2020-04-27 11:50:00,112.44,112.52,112.17,112.31,5870.0,102.677,102.7501,102.4305,102.5583,5870.0
2020-04-27 11:55:00,112.25,112.57,112.23,112.41,4736.0,102.5035,102.7957,102.4852,102.6496,4736.0
2020-04-27 12:00:00,112.47,112.49,112.05,112.19,3822.0,102.7044,102.7227,102.3209,102.4487,3822.0
2020-04-27 12:05:00,112.13,112.49,112.12,112.27,4368.0,102.3939,102.7227,102.3848,102.5218,4368.0
2020-04-27 12:10:00,112.36,112.44,112.15,112.44,4088.0,102.604,102.677,102.4122,102.677,4088.0
2020-04-27 12:15:00,112.45,112.54,112.29,112.32,2897.0,102.6861,102.7683,102.54,102.5674,2897.0
2020-04-27 12:20:00,112.37,112.43,112.18,112.28,4105.0,102.6131,102.6679,102.4396,102.5309,4105.0
2020-04-27 12:25:00,112.35,112.35,112.07,112.21,2500.0,102.5948,102.5948,102.3391,102.467,2500.0
2020-04-27 12:30:00,112.2,112.33,112.1,112.31,3730.0,102.4579,102.5766,102.3665,102.5583,3730.0
2020-04-27 12:35:00,112.24,112.38,112.19,112.23,2301.0,102.4944,102.6222,102.4487,102.4852,2301.0
2020-04-27 12:40:00,112.23,112.59,112.23,112.42,3929.0,102.4852,102.814,102.4852,102.6587,3929.0
2020-04-27 12:45:00,112.45,112.45,112.14,112.35,4095.0,102.6861,102.6861,102.4031,102.5948,4095.0
2020-04-27 12:50:00,112.4,112.63,112.33,112.45,5982.0,102.6405,102.8505,102.5766,102.6861,5982.0
2020-04-27 12:55:00,112.37,112.59,112.33,112.5,4351.0,102.6131,102.814,102.5766,102.7318,4351.0
2020-04-27 13:00:00,112.54,112.54,112.06,112.23,3702.0,102.7683,102.7683,102.33,102.4852,3702.0
2020-04-27 13:05:00,112.26,112.3,111.96,112.09,3433.0,102.5126,102.5492,102.2387,102.3574,3433.0
2020-04-27 13:10:00,112.16,112.35,112.03,112.31,4028.0,102.4213,102.5948,102.3026,102.5583,4028.0
2020-04-27 13:15:00,112.14,112.16,111.83,111.89,4231.0,102.4031,102.4213,102.12,102.1748,4231.0
2020-04-27 13:20:00,111.83,111.91,111.67,111.72,6720.0,102.12,102.193,101.9739,102.0195,6720.0
2020-04-27 13:25:00,111.81,111.98,111.73,111.93,4839.0,102.1017,102.257,102.0287,102.2113,4839.0
2020-04-27 13:30:00,111.99,112.12,111.9,111.96,6915.0,102.2661,102.3848,102.1839,102.2387,6915.0
2020-04-27 13:35:00,111.91,112.05,111.82,111.97,5747.0,102.193,102.3209,102.1108,102.2478,5747.0
2020-04-27 13:40:00,112.01,112.06,111.81,111.97,4825.0,102.2843,102.33,102.1017,102.2478,4825.0
2020-04-27 13:45:00,111.92,112.05,111.79,111.83,4742.0,102.2022,102.3209,102.0835,102.12,4742.0
2020-04-27 13:50:00,111.98,112.03,111.86,112.0,4301.0,102.257,102.3026,102.1474,102.2752,4301.0
2020-04-27 13:55:00,112.06,112.15,111.69,111.97,4476.0,102.33,102.4122,101.9921,102.2478,4476.0
2020-04-27 14:00:00,112.12,112.27,112.03,112.09,4292.0,102.3848,102.5218,102.3026,102.3574,4292.0
2020-04-27 14:05:00,112.04,112.17,111.97,112.14,1800.0,102.3117,102.4305,102.2478,102.4031,1800.0
2020-04-27 14:10:00,112.17,112.3,112.13,112.19,5192.0,102.4305,102.5492,102.3939,102.4487,5192.0
2020-04-27 14:15:00,112.29,112.34,112.09,112.23,3429.0,102.54,102.5857,102.3574,102.4852,3429.0
2020-04-27 14:20:00,112.26,112.32,112.17,112.2,2365.0,102.5126,102.5674,102.4305,102.4579,2365.0
2020-04-27 14:25:00,112.21,112.25,111.92,111.98,5239.0,102.467,102.5035,102.2022,102.257,5239.0
2020-04-27 14:30:00,112.01,112.23,111.96,112.17,5503.0,102.2843,102.4852,102.2387,102.4305,5503.0
2020-04-27 14:35:00,112.16,112.24,112.08,112.12,4719.0,102.4213,102.4944,102.3483,102.3848,4719.0
2020-04-27 14:40:00,112.21,112.51,112.14,112.22,4268.0,102.467,102.7409,102.4031,102.4761,4268.0
2020-04-27 14:45:00,112.21,112.41,112.15,112.33,4701.0,102.467,102.6496,102.4122,102.5766,4701.0
2020-04-27 14:50:00,112.4,112.55,112.3,112.46,6422.0,102.6405,102.7775,102.5492,102.6953,6422.0
2020-04-27 14:55:00,112.42,112.42,112.19,112.22,3379.0,102.6587,102.6587,102.4487,102.4761,3379.0
2020-04-27 15:00:00,112.25,112.45,112.22,112.37,5125.0,102.5035,102.6861,102.4761,102.6131,5125.0
2020-04-27 15:05:00,112.38,112.6,112.34,112.34,5701.0,102.6222,102.8231,102.5857,102.5857,5701.0
2020-04-27 15:10:00,112.34,112.51,112.33,112.45,5113.0,102.5857,102.7409,102.5766,102.6861,5113.0
2020-04-27 15:15:00,112.45,112.53,112.27,112.48,4526.0,102.6861,102.7592,102.5218,102.7135,4526.0
2020-04-27 15:20:00,112.44,112.57,112.33,112.53,4573.0,102.677,102.7957,102.5766,102.7592,4573.0
2020-04-27 15:25:00,112.44,112.45,112.25,112.34,4098.0,102.677,102.6861,102.5035,102.5857,4098.0
2020-04-27 15:30:00,112.39,112.63,112.25,112.52,6266.0,102.6314,102.8505,102.5035,102.7501,6266.0
2020-04-27 15:35:00,112.56,112.83,112.55,112.67,7121.0,102.7866,103.0331,102.7775,102.887,7121.0
2020-04-27 15:40:00,112.68,113.01,112.68,112.85,8512.0,102.8962,103.1975,102.8962,103.0514,8512.0
2020-04-27 15:45:00,112.85,112.94,112.74,112.87,12764.0,103.0514,103.1336,102.951,103.0697,12764.0
2020-04-27 15:50:00,112.91,112.92,112.45,112.54,19289.0,103.1062,103.1153,102.6861,102.7683,19289.0
2020-04-27 15:55:00,112.62,112.71,112.41,112.53,40265.0,102.8414,102.9236,102.6496,102.7592,40265.0
2020-04-28 09:30:00,116.95,117.9,116.56,116.56,15428.0,106.7954,107.6629,106.4393,106.4393,15428.0
2020-04-28 09:35:00,116.4,117.1,116.33,116.53,4451.0,106.2932,106.9324,106.2293,106.4119,4451.0
2020-04-28 09:40:00,116.81,117.52,116.54,117.18,3495.0,106.6676,107.3159,106.421,107.0054,3495.0
2020-04-28 09:45:00,117.55,117.88,117.47,117.75,4545.0,107.3433,107.6447,107.2703,107.526,4545.0
2020-04-28 09:50:00,117.76,118.1,117.6,117.62,6367.0,107.5351,107.8456,107.389,107.4072,6367.0
2020-04-28 09:55:00,117.81,118.28,117.31,117.31,2814.0,107.5807,108.0099,107.1242,107.1242,2814.0
2020-04-28 10:00:00,116.98,116.98,115.85,115.86,7937.0,106.8228,106.8228,105.7909,105.8001,7937.0
2020-04-28 10:05:00,116.25,116.53,116.13,116.5,7388.0,106.1562,106.4119,106.0466,106.3845,7388.0
2020-04-28 10:10:00,116.49,116.49,116.02,116.03,5203.0,106.3754,106.3754,105.9462,105.9553,5203.0
2020-04-28 10:15:00,116.29,116.79,116.17,116.79,6918.0,106.1927,106.6493,106.0831,106.6493,6918.0
2020-04-28 10:20:00,116.74,116.74,115.74,115.82,6147.0,106.6037,106.6037,105.6905,105.7635,6147.0
2020-04-28 10:25:00,115.73,115.97,115.2,115.38,5016.0,105.6813,105.9005,105.1974,105.3617,5016.0
2020-04-28 10:30:00,115.45,115.59,114.9,114.98,7795.0,105.4257,105.5535,104.9234,104.9965,7795.0
2020-04-28 10:35:00,115.0,115.44,114.93,114.93,5554.0,105.0147,105.4165,104.9508,104.9508,5554.0
2020-04-28 10:40:00,115.07,115.07,114.19,114.21,2416.0,105.0787,105.0787,104.2751,104.2933,2416.0
2020-04-28 10:45:00,113.98,114.51,113.98,114.1,7521.0,104.0833,104.5673,104.0833,104.1929,7521.0
2020-04-28 10:50:00,114.11,114.11,113.37,113.51,11947.0,104.202,104.202,103.5263,103.6541,11947.0
2020-04-28 10:55:00,113.07,113.07,112.58,112.6,3309.0,103.2523,103.2523,102.8049,102.8231,3309.0
2020-04-28 11:00:00,112.73,113.08,112.31,112.8,27010.0,102.9418,103.2614,102.5583,103.0058,27010.0
2020-04-28 11:05:00,112.83,113.45,112.57,113.02,5936.0,103.0331,103.5993,102.7957,103.2067,5936.0
2020-04-28 11:10:00,113.2,113.34,113.11,113.25,4900.0,103.371,103.4989,103.2888,103.4167,4900.0
2020-04-28 11:15:00,113.28,113.33,112.57,112.98,11178.0,103.4441,103.4897,102.7957,103.1701,11178.0
2020-04-28 11:20:00,112.99,113.59,112.99,113.58,3638.0,103.1793,103.7272,103.1793,103.718,3638.0
2020-04-28 11:25:00,113.46,113.73,113.21,113.42,11584.0,103.6084,103.855,103.3802,103.5719,11584.0
2020-04-28 11:30:00,113.41,113.53,113.17,113.48,11682.0,103.5628,103.6724,103.3436,103.6267,11682.0
2020-04-28 11:35:00,113.48,113.82,113.28,113.59,11412.0,103.6267,103.9372,103.4441,103.7272,11412.0
2020-04-28 11:40:00,113.59,113.84,113.5,113.83,9990.0,103.7272,103.9555,103.645,103.9463,9990.0
2020-04-28 11:45:00,113.89,113.9,113.5,113.51,6546.0,104.0011,104.0102,103.645,103.6541,6546.0
2020-04-28 11:50:00,113.51,113.65,112.96,113.41,5800.0,103.6541,103.782,103.1519,103.5628,5800.0
2020-04-28 11:55:00,113.28,113.49,113.18,113.36,6200.0,103.4441,103.6358,103.3528,103.5171,6200.0
2020-04-28 12:00:00,113.36,113.67,113.2,113.37,6052.0,103.5171,103.8002,103.371,103.5263,6052.0
2020-04-28 12:05:00,113.26,113.93,113.25,113.85,3114.0,103.4258,104.0376,103.4167,103.9646,3114.0
2020-04-28 12:10:00,113.94,114.12,113.87,113.97,11709.0,104.0468,104.2111,103.9828,104.0742,11709.0
2020-04-28 12:15:00,113.91,113.91,113.03,113.06,5290.0,104.0194,104.0194,103.2158,103.2432,5290.0
2020-04-28 12:20:00,113.12,113.36,113.12,113.24,2261.0,103.298,103.5171,103.298,103.4075,2261.0
2020-04-28 12:25:00,113.32,113.78,113.28,113.67,4716.0,103.4806,103.9007,103.4441,103.8002,4716.0
2020-04-28 12:30:00,113.59,113.94,113.53,113.81,9467.0,103.7272,104.0468,103.6724,103.9281,9467.0
2020-04-28 12:35:00,113.87,114.0,113.59,113.82,5678.0,103.9828,104.1016,103.7272,103.9372,5678.0
2020-04-28 12:40:00,113.72,113.96,113.62,113.96,3648.0,103.8459,104.065,103.7546,104.065,3648.0
2020-04-28 12:45:00,113.98,114.34,113.67,114.25,8843.0,104.0833,104.412,103.8002,104.3299,8843.0
2020-04-28 12:50:00,114.23,114.36,114.04,114.23,9367.0,104.3116,104.4303,104.1381,104.3116,9367.0
2020-04-28 12:55:00,114.29,114.83,114.22,114.73,3600.0,104.3664,104.8595,104.3025,104.7682,3600.0
2020-04-28 13:00:00,114.68,114.97,114.58,114.76,4121.0,104.7225,104.9873,104.6312,104.7956,4121.0
2020-04-28 13:05:00,114.77,114.95,114.62,114.85,3110.0,104.8047,104.9691,104.6677,104.8778,3110.0
2020-04-28 13:10:00,114.86,114.98,114.72,114.8,12091.0,104.8869,104.9965,104.759,104.8321,12091.0
2020-04-28 13:15:00,114.79,114.81,114.62,114.62,2200.0,104.823,104.8412,104.6677,104.6677,2200.0
2020-04-28 13:20:00,114.71,115.08,114.62,115.01,5821.0,104.7499,105.0878,104.6677,105.0239,5821.0
2020-04-28 13:25:00,115.05,115.31,114.93,115.18,4604.0,105.0604,105.2978,104.9508,105.1791,4604.0
2020-04-28 13:30:00,115.17,115.25,114.83,114.84,4406.0,105.17,105.243,104.8595,104.8686,4406.0
2020-04-28 13:35:00,114.87,115.06,114.78,114.98,6801.0,104.896,105.0695,104.8138,104.9965,6801.0
2020-04-28 13:40:00,114.95,115.43,114.94,115.28,4696.0,104.9691,105.4074,104.9599,105.2704,4696.0
2020-04-28 13:45:00,115.39,115.48,115.18,115.18,1970.0,105.3709,105.4531,105.1791,105.1791,1970.0
2020-04-28 13:50:00,115.24,115.29,115.04,115.13,4113.0,105.2339,105.2796,105.0513,105.1334,4113.0
2020-04-28 13:55:00,115.21,115.22,114.8,114.81,2993.0,105.2065,105.2156,104.8321,104.8412,2993.0
2020-04-28 14:00:00,114.89,114.91,114.68,114.89,3598.0,104.9143,104.9325,104.7225,104.9143,3598.0
2020-04-28 14:05:00,114.8,114.84,114.67,114.84,2001.0,104.8321,104.8686,104.7134,104.8686,2001.0
2020-04-28 14:10:00,114.98,115.39,114.98,115.21,4208.0,104.9965,105.3709,104.9965,105.2065,4208.0
2020-04-28 14:15:00,115.2,115.26,115.07,115.12,2369.0,105.1974,105.2522,105.0787,105.1243,2369.0
2020-04-28 14:20:00,115.02,115.09,114.88,114.98,4013.0,105.033,105.0969,104.9052,104.9965,4013.0
2020-04-28 14:25:00,115.05,115.17,114.88,114.98,4183.0,105.0604,105.17,104.9052,104.9965,4183.0
2020-04-28 14:30:00,115.08,115.35,115.08,115.24,3901.0,105.0878,105.3343,105.0878,105.2339,3901.0
2020-04-28 14:35:00,115.25,115.44,114.73,114.73,3150.0,105.243,105.4165,104.7682,104.7682,3150.0
2020-04-28 14:40:00,114.71,114.88,114.71,114.77,2500.0,104.7499,104.9052,104.7499,104.8047,2500.0
2020-04-28 14:45:00,114.74,115.0,114.72,114.9,5327.0,104.7773,105.0147,104.759,104.9234,5327.0
2020-04-28 14:50:00,114.98,115.16,114.91,114.98,6289.0,104.9965,105.1608,104.9325,104.9965,6289.0
2020-04-28 14:55:00,114.98,115.07,114.8,114.95,4082.0,104.9965,105.0787,104.8321,104.9691,4082.0
2020-04-28 15:00:00,115.0,115.38,114.93,115.25,5879.0,105.0147,105.3617,104.9508,105.243,5879.0
2020-04-28 15:05:00,115.35,115.44,115.2,115.32,4712.0,105.3343,105.4165,105.1974,105.3069,4712.0
2020-04-28 15:10:00,115.22,115.47,115.22,115.27,6615.0,105.2156,105.4439,105.2156,105.2613,6615.0
2020-04-28 15:15:00,115.33,115.43,115.17,115.38,6305.0,105.3161,105.4074,105.17,105.3617,6305.0
2020-04-28 15:20:00,115.31,115.77,114.97,115.24,11393.0,105.2978,105.7179,104.9873,105.2339,11393.0
2020-04-28 15:25:00,115.29,115.63,115.29,115.54,11226.0,105.2796,105.59,105.2796,105.5078,11226.0
2020-04-28 15:30:00,115.52,115.6,115.23,115.23,16213.0,105.4896,105.5626,105.2248,105.2248,16213.0
2020-04-28 15:35:00,115.2,115.24,114.92,114.99,7411.0,105.1974,105.2339,104.9417,105.0056,7411.0
2020-04-28 15:40:00,114.99,115.05,114.46,114.46,11297.0,105.0056,105.0604,104.5216,104.5216,11297.0
2020-04-28 15:45:00,114.48,114.61,113.77,113.77,16753.0,104.5399,104.6586,103.8915,103.8915,16753.0
2020-04-28 15:50:00,113.6,113.81,112.92,113.2,47678.0,103.7363,103.9281,103.1153,103.371,47678.0
2020-04-28 15:55:00,113.16,113.83,113.16,113.43,61664.0,103.3345,103.9463,103.3345,103.5811,61664.0
2020-04-29 09:30:00,119.13,119.13,117.3,117.78,11741.0,108.7861,108.7861,107.115,107.5533,11741.0
2020-04-29 09:35:00,117.78,118.0,116.95,117.1,14752.0,107.5533,107.7542,106.7954,106.9324,14752.0
2020-04-29 09:40:00,117.32,117.32,116.74,117.19,9207.0,107.1333,107.1333,106.6037,107.0146,9207.0
2020-04-29 09:45:00,117.17,117.57,117.03,117.22,2420.0,106.9963,107.3616,106.8685,107.042,2420.0
2020-04-29 09:50:00,117.24,117.39,117.03,117.03,4393.0,107.0602,107.1972,106.8685,106.8685,4393.0
2020-04-29 09:55:00,117.14,117.61,117.0,117.22,4024.0,106.9689,107.3981,106.8411,107.042,4024.0
2020-04-29 10:00:00,117.2,117.48,117.0,117.14,7970.0,107.0237,107.2794,106.8411,106.9689,7970.0
2020-04-29 10:05:00,117.3,117.3,116.66,116.66,2000.0,107.115,107.115,106.5306,106.5306,2000.0
2020-04-29 10:10:00,116.65,116.65,116.04,116.21,3873.0,106.5215,106.5215,105.9644,106.1197,3873.0
2020-04-29 10:15:00,116.39,117.06,116.36,116.74,2102.0,106.284,106.8959,106.2566,106.6037,2102.0
2020-04-29 10:20:00,116.68,116.79,116.59,116.77,3232.0,106.5489,106.6493,106.4667,106.631,3232.0
2020-04-29 10:25:00,116.84,116.84,116.41,116.79,2674.0,106.695,106.695,106.3023,106.6493,2674.0
2020-04-29 10:30:00,116.9,117.13,116.87,116.87,1559.0,106.7498,106.9598,106.7224,106.7224,1559.0
2020-04-29 10:35:00,117.02,117.23,116.83,117.18,3612.0,106.8593,107.0511,106.6858,107.0054,3612.0
2020-04-29 10:40:00,117.14,117.33,117.02,117.23,2471.0,106.9689,107.1424,106.8593,107.0511,2471.0
2020-04-29 10:45:00,117.1,117.27,117.01,117.27,2364.0,106.9324,107.0876,106.8502,107.0876,2364.0
2020-04-29 10:50:00,117.31,117.85,117.25,117.7,5525.0,107.1242,107.6173,107.0694,107.4803,5525.0
2020-04-29 10:55:00,117.87,118.13,117.74,117.82,1743.0,107.6355,107.873,107.5168,107.5899,1743.0
2020-04-29 11:00:00,117.83,118.08,117.41,117.54,3779.0,107.599,107.8273,107.2155,107.3342,3779.0
2020-04-29 11:05:00,117.64,117.8,117.52,117.71,1400.0,107.4255,107.5716,107.3159,107.4894,1400.0
2020-04-29 11:10:00,117.7,117.91,117.61,117.61,4042.0,107.4803,107.6721,107.3981,107.3981,4042.0
2020-04-29 11:15:00,117.57,117.94,117.57,117.94,1233.0,107.3616,107.6995,107.3616,107.6995,1233.0
2020-04-29 11:20:00,117.9,118.11,117.84,117.88,8914.0,107.6629,107.8547,107.6081,107.6447,8914.0
2020-04-29 11:25:00,117.9,118.05,117.85,117.9,4956.0,107.6629,107.7999,107.6173,107.6629,4956.0
2020-04-29 11:30:00,117.83,117.9,117.41,117.48,1600.0,107.599,107.6629,107.2155,107.2794,1600.0
2020-04-29 11:35:00,117.36,117.38,117.15,117.15,1229.0,107.1698,107.1881,106.9781,106.9781,1229.0
2020-04-29 11:40:00,117.19,117.47,117.17,117.17,5426.0,107.0146,107.2703,106.9963,106.9963,5426.0
2020-04-29 11:45:00,117.11,117.45,117.03,117.12,2711.0,106.9415,107.252,106.8685,106.9507,2711.0
2020-04-29 11:50:00,117.09,117.48,117.06,117.38,3964.0,106.9233,107.2794,106.8959,107.1881,3964.0
2020-04-29 11:55:00,117.3,117.55,117.24,117.51,2240.0,107.115,107.3433,107.0602,107.3068,2240.0
2020-04-29 12:00:00,117.41,117.7,117.36,117.52,3984.0,107.2155,107.4803,107.1698,107.3159,3984.0
2020-04-29 12:05:00,117.72,117.89,117.67,117.74,2604.0,107.4986,107.6538,107.4529,107.5168,2604.0
2020-04-29 12:10:00,117.67,117.82,117.63,117.78,1286.0,107.4529,107.5899,107.4164,107.5533,1286.0
2020-04-29 12:15:00,117.75,117.84,117.51,117.52,5251.0,107.526,107.6081,107.3068,107.3159,5251.0
2020-04-29 12:20:00,117.59,117.75,117.52,117.66,3900.0,107.3798,107.526,107.3159,107.4438,3900.0
2020-04-29 12:25:00,117.62,117.76,117.46,117.75,1920.0,107.4072,107.5351,107.2611,107.526,1920.0
2020-04-29 12:30:00,117.72,118.13,117.72,118.0,3421.0,107.4986,107.873,107.4986,107.7542,3421.0
2020-04-29 12:35:00,118.29,118.47,118.29,118.43,1345.0,108.0191,108.1834,108.0191,108.1469,1345.0
2020-04-29 12:40:00,118.43,118.65,118.43,118.64,2885.0,108.1469,108.3478,108.1469,108.3387,2885.0
2020-04-29 12:45:00,118.61,118.7,118.36,118.64,8930.0,108.3113,108.3935,108.083,108.3387,8930.0
2020-04-29 12:50:00,118.76,118.85,118.76,118.85,950.0,108.4483,108.5304,108.4483,108.5304,950.0
2020-04-29 12:55:00,118.87,119.13,118.87,118.99,4230.0,108.5487,108.7861,108.5487,108.6583,4230.0
2020-04-29 13:00:00,118.89,119.2,118.89,119.16,2775.0,108.567,108.8501,108.567,108.8135,2775.0
2020-04-29 13:05:00,119.18,119.43,119.18,119.33,12585.0,108.8318,109.0601,108.8318,108.9688,12585.0
2020-04-29 13:10:00,119.07,119.29,118.93,118.93,1214.0,108.7313,108.9322,108.6035,108.6035,1214.0
2020-04-29 13:15:00,118.93,119.02,118.9,118.99,995.0,108.6035,108.6857,108.5761,108.6583,995.0
2020-04-29 13:20:00,118.89,118.94,118.57,118.57,7587.0,108.567,108.6126,108.2748,108.2748,7587.0
2020-04-29 13:25:00,118.59,118.73,118.52,118.57,6048.0,108.293,108.4209,108.2291,108.2748,6048.0
2020-04-29 13:30:00,118.47,118.47,117.98,118.01,101102.0,108.1834,108.1834,107.736,107.7634,101102.0
2020-04-29 13:35:00,117.96,118.37,117.89,118.36,2646.0,107.7177,108.0921,107.6538,108.083,2646.0
2020-04-29 13:40:00,118.25,118.3,118.05,118.05,1114.0,107.9825,108.0282,107.7999,107.7999,1114.0
2020-04-29 13:45:00,118.0,118.42,117.99,118.25,4774.0,107.7542,108.1378,107.7451,107.9825,4774.0
2020-04-29 13:50:00,118.28,118.35,118.1,118.1,820.0,108.0099,108.0739,107.8456,107.8456,820.0
2020-04-29 13:55:00,118.01,118.16,117.6,117.61,1600.0,107.7634,107.9004,107.389,107.3981,1600.0
2020-04-29 14:00:00,117.96,118.25,117.45,117.54,4654.0,107.7177,107.9825,107.252,107.3342,4654.0
2020-04-29 14:05:00,117.48,117.82,117.44,117.64,2508.0,107.2794,107.5899,107.2429,107.4255,2508.0
2020-04-29 14:10:00,117.78,118.11,117.56,118.07,2676.0,107.5533,107.8547,107.3525,107.8182,2676.0
2020-04-29 14:15:00,118.08,118.19,117.92,117.99,1972.0,107.8273,107.9277,107.6812,107.7451,1972.0
2020-04-29 14:20:00,118.04,118.14,117.75,117.92,3967.0,107.7908,107.8821,107.526,107.6812,3967.0
2020-04-29 14:25:00,118.17,118.21,117.86,117.88,2446.0,107.9095,107.946,107.6264,107.6447,2446.0
2020-04-29 14:30:00,117.86,118.14,117.74,118.0,2177.0,107.6264,107.8821,107.5168,107.7542,2177.0
2020-04-29 14:35:00,117.75,118.38,117.61,118.22,2471.0,107.526,108.1013,107.3981,107.9551,2471.0
2020-04-29 14:40:00,118.22,118.48,118.2,118.39,2400.0,107.9551,108.1926,107.9369,108.1104,2400.0
2020-04-29 14:45:00,118.39,118.4,118.01,118.01,3546.0,108.1104,108.1195,107.7634,107.7634,3546.0
2020-04-29 14:50:00,118.25,118.25,117.77,117.83,2331.0,107.9825,107.9825,107.5442,107.599,2331.0
2020-04-29 14:55:00,117.68,118.33,117.68,118.22,2269.0,107.462,108.0556,107.462,107.9551,2269.0
2020-04-29 15:00:00,118.23,118.6,118.17,118.52,3066.0,107.9643,108.3021,107.9095,108.2291,3066.0
2020-04-29 15:05:00,118.53,118.64,118.31,118.36,11395.0,108.2382,108.3387,108.0373,108.083,11395.0
2020-04-29 15:10:00,118.37,118.59,118.17,118.59,20638.0,108.0921,108.293,107.9095,108.293,20638.0
2020-04-29 15:15:00,118.51,118.51,118.06,118.23,4241.0,108.22,108.22,107.809,107.9643,4241.0
2020-04-29 15:20:00,118.1,118.47,118.1,118.38,3005.0,107.8456,108.1834,107.8456,108.1013,3005.0
2020-04-29 15:25:00,118.38,118.76,118.35,118.76,7076.0,108.1013,108.4483,108.0739,108.4483,7076.0
2020-04-29 15:30:00,118.81,118.95,118.58,118.82,2809.0,108.4939,108.6218,108.2839,108.503,2809.0
2020-04-29 15:35:00,118.8,118.88,118.51,118.63,4108.0,108.4848,108.5578,108.22,108.3295,4108.0
2020-04-29 15:40:00,118.59,118.76,118.44,118.55,5563.0,108.293,108.4483,108.156,108.2565,5563.0
2020-04-29 15:45:00,118.52,118.68,118.43,118.68,6192.0,108.2291,108.3752,108.1469,108.3752,6192.0
2020-04-29 15:50:00,118.44,118.49,117.87,118.14,14306.0,108.156,108.2017,107.6355,107.8821,14306.0
2020-04-29 15:55:00,118.24,118.24,117.95,118.11,47788.0,107.9734,107.9734,107.7086,107.8547,47788.0
2020-04-30 09:30:00,114.93,115.41,113.61,114.69,15580.0,104.9508,105.3891,103.7454,104.7316,15580.0
2020-04-30 09:35:00,114.51,114.51,113.23,114.27,3830.0,104.5673,104.5673,103.3984,104.3481,3830.0
2020-04-30 09:40:00,114.15,114.35,113.32,113.32,16891.0,104.2385,104.4212,103.4806,103.4806,16891.0
2020-04-30 09:45:00,113.18,113.99,113.02,113.97,4730.0,103.3528,104.0924,103.2067,104.0742,4730.0
2020-04-30 09:50:00,113.99,114.62,113.99,114.62,2904.0,104.0924,104.6677,104.0924,104.6677,2904.0
2020-04-30 09:55:00,115.01,115.5,114.76,115.18,10786.0,105.0239,105.4713,104.7956,105.1791,10786.0
2020-04-30 10:00:00,115.32,116.58,115.31,115.64,4507.0,105.3069,106.4575,105.2978,105.5992,4507.0
2020-04-30 10:05:00,115.27,116.09,115.26,115.89,4573.0,105.2613,106.0101,105.2522,105.8275,4573.0
2020-04-30 10:10:00,115.68,115.92,115.49,115.58,4257.0,105.6357,105.8548,105.4622,105.5444,4257.0
2020-04-30 10:15:00,115.57,115.78,115.0,115.5,1886.0,105.5352,105.727,105.0147,105.4713,1886.0
2020-04-30 10:20:00,115.34,115.93,115.26,115.78,1818.0,105.3252,105.864,105.2522,105.727,1818.0
2020-04-30 10:25:00,115.79,115.88,115.13,115.88,4271.0,105.7361,105.8183,105.1334,105.8183,4271.0
2020-04-30 10:30:00,116.07,116.2,115.8,116.2,1050.0,105.9918,106.1105,105.7453,106.1105,1050.0
2020-04-30 10:35:00,116.35,116.38,116.03,116.32,10654.0,106.2475,106.2749,105.9553,106.2201,10654.0
2020-04-30 10:40:00,116.35,116.57,116.03,116.03,4914.0,106.2475,106.4484,105.9553,105.9553,4914.0
2020-04-30 10:45:00,115.67,116.05,115.67,115.94,1867.0,105.6266,105.9736,105.6266,105.8731,1867.0
2020-04-30 10:50:00,115.89,116.08,115.84,116.08,1133.0,105.8275,106.001,105.7818,106.001,1133.0
2020-04-30 10:55:00,116.17,116.17,115.74,115.78,1524.0,106.0831,106.0831,105.6905,105.727,1524.0
2020-04-30 11:00:00,115.86,116.33,115.85,116.33,3488.0,105.8001,106.2293,105.7909,106.2293,3488.0
2020-04-30 11:05:00,116.22,116.22,115.78,115.98,1500.0,106.1288,106.1288,105.727,105.9096,1500.0
2020-04-30 11:10:00,116.08,116.12,115.75,116.12,2584.0,106.001,106.0375,105.6996,106.0375,2584.0
2020-04-30 11:15:00,116.22,116.25,115.63,115.64,3925.0,106.1288,106.1562,105.59,105.5992,3925.0
2020-04-30 11:20:00,115.57,115.63,115.31,115.42,4000.0,105.5352,105.59,105.2978,105.3983,4000.0
2020-04-30 11:25:00,115.43,115.72,115.21,115.42,1860.0,105.4074,105.6722,105.2065,105.3983,1860.0
2020-04-30 11:30:00,115.33,115.65,115.32,115.37,3700.0,105.3161,105.6083,105.3069,105.3526,3700.0
2020-04-30 11:35:00,115.66,115.77,115.44,115.77,2507.0,105.6174,105.7179,105.4165,105.7179,2507.0
2020-04-30 11:40:00,115.72,115.84,115.57,115.69,2950.0,105.6722,105.7818,105.5352,105.6448,2950.0
2020-04-30 11:45:00,115.76,115.76,115.17,115.17,4130.0,105.7087,105.7087,105.17,105.17,4130.0
2020-04-30 11:50:00,115.16,115.36,114.77,114.77,3914.0,105.1608,105.3435,104.8047,104.8047,3914.0
2020-04-30 11:55:00,114.66,114.77,114.39,114.47,3340.0,104.7043,104.8047,104.4577,104.5308,3340.0
2020-04-30 12:00:00,114.27,114.49,114.09,114.48,2596.0,104.3481,104.549,104.1837,104.5399,2596.0
2020-04-30 12:05:00,114.48,114.95,114.38,114.85,12877.0,104.5399,104.9691,104.4486,104.8778,12877.0
2020-04-30 12:10:00,114.73,115.0,114.73,114.92,1300.0,104.7682,105.0147,104.7682,104.9417,1300.0
2020-04-30 12:15:00,114.9,115.15,114.72,114.72,1400.0,104.9234,105.1517,104.759,104.759,1400.0
2020-04-30 12:20:00,114.7,114.88,114.53,114.54,6866.0,104.7408,104.9052,104.5855,104.5947,6866.0
2020-04-30 12:25:00,114.52,114.73,114.49,114.51,3149.0,104.5764,104.7682,104.549,104.5673,3149.0
2020-04-30 12:30:00,114.5,114.69,114.37,114.69,6031.0,104.5581,104.7316,104.4394,104.7316,6031.0
2020-04-30 12:35:00,114.56,114.97,114.56,114.76,1324.0,104.6129,104.9873,104.6129,104.7956,1324.0
2020-04-30 12:40:00,114.69,114.95,114.66,114.73,1433.0,104.7316,104.9691,104.7043,104.7682,1433.0
2020-04-30 12:45:00,114.75,115.0,114.66,115.0,1399.0,104.7864,105.0147,104.7043,105.0147,1399.0
2020-04-30 12:50:00,114.88,115.36,114.81,115.36,9760.0,104.9052,105.3435,104.8412,105.3435,9760.0
2020-04-30 12:55:00,115.29,115.64,115.18,115.43,1350.0,105.2796,105.5992,105.1791,105.4074,1350.0
2020-04-30 13:00:00,115.4,115.4,114.89,114.9,2806.0,105.38,105.38,104.9143,104.9234,2806.0
2020-04-30 13:05:00,114.97,115.24,114.87,115.24,2095.0,104.9873,105.2339,104.896,105.2339,2095.0
2020-04-30 13:10:00,115.08,115.45,115.06,115.42,1372.0,105.0878,105.4257,105.0695,105.3983,1372.0
2020-04-30 13:15:00,115.47,115.5,115.41,115.48,1100.0,105.4439,105.4713,105.3891,105.4531,1100.0
2020-04-30 13:20:00,115.55,115.69,115.42,115.5,1127.0,105.517,105.6448,105.3983,105.4713,1127.0
2020-04-30 13:25:00,115.54,115.54,115.34,115.34,2550.0,105.5078,105.5078,105.3252,105.3252,2550.0
2020-04-30 13:30:00,115.34,115.35,115.14,115.18,4118.0,105.3252,105.3343,105.1426,105.1791,4118.0
2020-04-30 13:35:00,115.21,115.36,115.14,115.15,1965.0,105.2065,105.3435,105.1426,105.1517,1965.0
2020-04-30 13:40:00,115.21,115.21,114.93,115.13,2200.0,105.2065,105.2065,104.9508,105.1334,2200.0
2020-04-30 13:45:00,115.01,115.06,114.78,114.78,2305.0,105.0239,105.0695,104.8138,104.8138,2305.0
2020-04-30 13:50:00,114.79,115.05,114.72,114.98,3305.0,104.823,105.0604,104.759,104.9965,3305.0
2020-04-30 13:55:00,114.83,114.92,114.7,114.78,2102.0,104.8595,104.9417,104.7408,104.8138,2102.0
2020-04-30 14:00:00,114.85,115.24,114.72,115.14,2765.0,104.8778,105.2339,104.759,105.1426,2765.0
2020-04-30 14:05:00,115.04,115.08,114.84,114.84,1737.0,105.0513,105.0878,104.8686,104.8686,1737.0
2020-04-30 14:10:00,114.84,115.18,114.76,115.18,2808.0,104.8686,105.1791,104.7956,105.1791,2808.0
2020-04-30 14:15:00,115.07,115.07,114.78,114.78,2400.0,105.0787,105.0787,104.8138,104.8138,2400.0
2020-04-30 14:20:00,114.91,115.13,114.91,115.01,2500.0,104.9325,105.1334,104.9325,105.0239,2500.0
2020-04-30 14:25:00,114.99,115.07,114.9,115.07,3367.0,105.0056,105.0787,104.9234,105.0787,3367.0
2020-04-30 14:30:00,114.97,115.34,114.96,115.11,1600.0,104.9873,105.3252,104.9782,105.1152,1600.0
2020-04-30 14:35:00,115.13,115.13,114.74,114.78,3123.0,105.1334,105.1334,104.7773,104.8138,3123.0
2020-04-30 14:40:00,114.85,114.93,114.63,114.75,2705.0,104.8778,104.9508,104.6769,104.7864,2705.0
2020-04-30 14:45:00,114.84,114.88,114.68,114.73,1827.0,104.8686,104.9052,104.7225,104.7682,1827.0
2020-04-30 14:50:00,114.84,115.02,114.84,114.97,2582.0,104.8686,105.033,104.8686,104.9873,2582.0
2020-04-30 14:55:00,115.05,115.05,114.69,114.98,2556.0,105.0604,105.0604,104.7316,104.9965,2556.0
2020-04-30 15:00:00,115.0,115.0,114.8,114.85,1400.0,105.0147,105.0147,104.8321,104.8778,1400.0
2020-04-30 15:05:00,114.82,115.44,114.82,115.33,3432.0,104.8504,105.4165,104.8504,105.3161,3432.0
2020-04-30 15:10:00,115.31,115.31,115.01,115.2,2619.0,105.2978,105.2978,105.0239,105.1974,2619.0
2020-04-30 15:15:00,115.27,115.51,115.22,115.33,3110.0,105.2613,105.4804,105.2156,105.3161,3110.0
2020-04-30 15:20:00,115.35,115.54,115.24,115.48,3800.0,105.3343,105.5078,105.2339,105.4531,3800.0
2020-04-30 15:25:00,115.5,115.68,115.46,115.63,14392.0,105.4713,105.6357,105.4348,105.59,14392.0
2020-04-30 15:30:00,115.62,115.82,115.47,115.5,9801.0,105.5809,105.7635,105.4439,105.4713,9801.0
2020-04-30 15:35:00,115.53,115.55,115.15,115.29,8311.0,105.4987,105.517,105.1517,105.2796,8311.0
2020-04-30 15:40:00,115.23,115.27,114.98,115.16,10974.0,105.2248,105.2613,104.9965,105.1608,10974.0
2020-04-30 15:45:00,115.24,115.34,115.08,115.18,8353.0,105.2339,105.3252,105.0878,105.1791,8353.0
2020-04-30 15:50:00,115.04,115.78,114.6,115.63,33578.0,105.0513,105.727,104.6495,105.59,33578.0
2020-04-30 15:55:00,115.63,115.77,114.84,114.86,54414.0,105.59,105.7179,104.8686,104.8869,54414.0
2020-05-01 09:30:00,111.24,111.89,110.97,111.89,7893.0,101.5812,102.1748,101.3347,102.1748,7893.0
2020-05-01 09:35:00,111.74,111.74,110.57,110.8,2127.0,102.0378,102.0378,100.9694,101.1794,2127.0
2020-05-01 09:40:00,110.98,111.21,110.86,111.21,1800.0,101.3438,101.5538,101.2342,101.5538,1800.0
2020-05-01 09:45:00,110.96,111.51,110.74,111.08,4082.0,101.3255,101.8278,101.1246,101.4351,4082.0
2020-05-01 09:50:00,111.03,111.62,110.81,111.02,15867.0,101.3894,101.9282,101.1885,101.3803,15867.0
2020-05-01 09:55:00,111.16,111.27,110.43,110.84,5611.0,101.5082,101.6086,100.8415,101.2159,5611.0
2020-05-01 10:00:00,111.05,111.7,110.77,111.04,6279.0,101.4077,102.0013,101.152,101.3986,6279.0
2020-05-01 10:05:00,111.27,111.78,111.24,111.55,5675.0,101.6086,102.0743,101.5812,101.8643,5675.0
2020-05-01 10:10:00,111.41,111.56,111.07,111.43,5534.0,101.7364,101.8734,101.426,101.7547,5534.0
2020-05-01 10:15:00,111.53,111.67,111.21,111.28,3199.0,101.846,101.9739,101.5538,101.6177,3199.0
2020-05-01 10:20:00,111.17,111.53,111.16,111.16,8587.0,101.5173,101.846,101.5082,101.5082,8587.0
2020-05-01 10:25:00,111.45,111.91,111.42,111.91,4378.0,101.773,102.193,101.7456,102.193,4378.0
2020-05-01 10:30:00,112.0,112.17,111.49,111.73,4716.0,102.2752,102.4305,101.8095,102.0287,4716.0
2020-05-01 10:35:00,111.72,112.15,111.67,111.73,3861.0,102.0195,102.4122,101.9739,102.0287,3861.0
2020-05-01 10:40:00,112.03,112.19,111.91,112.16,1100.0,102.3026,102.4487,102.193,102.4213,1100.0
2020-05-01 10:45:00,111.92,112.24,111.68,112.04,4723.0,102.2022,102.4944,101.983,102.3117,4723.0
2020-05-01 10:50:00,111.92,112.21,111.77,111.84,4120.0,102.2022,102.467,102.0652,102.1291,4120.0
2020-05-01 10:55:00,112.05,112.09,111.74,111.77,3751.0,102.3209,102.3574,102.0378,102.0652,3751.0
2020-05-01 11:00:00,111.93,111.94,111.59,111.65,964.0,102.2113,102.2204,101.9008,101.9556,964.0
2020-05-01 11:05:00,111.54,111.89,111.46,111.7,3829.0,101.8552,102.1748,101.7821,102.0013,3829.0
2020-05-01 11:10:00,111.8,111.8,111.43,111.65,3000.0,102.0926,102.0926,101.7547,101.9556,3000.0
2020-05-01 11:15:00,111.51,111.71,111.27,111.28,2800.0,101.8278,102.0104,101.6086,101.6177,2800.0
2020-05-01 11:20:00,111.34,111.49,111.16,111.16,2600.0,101.6725,101.8095,101.5082,101.5082,2600.0
2020-05-01 11:25:00,111.12,111.14,110.92,111.13,4300.0,101.4716,101.4899,101.289,101.4808,4300.0
2020-05-01 11:30:00,111.03,111.03,110.81,110.82,2493.0,101.3894,101.3894,101.1885,101.1977,2493.0
2020-05-01 11:35:00,110.81,110.9,110.23,110.35,12002.0,101.1885,101.2707,100.6589,100.7685,12002.0
2020-05-01 11:40:00,110.28,110.31,110.17,110.24,2893.0,100.7046,100.732,100.6041,100.668,2893.0
2020-05-01 11:45:00,110.04,110.17,109.76,109.85,4260.0,100.4854,100.6041,100.2297,100.3119,4260.0
2020-05-01 11:50:00,109.77,109.77,109.3,109.31,2602.0,100.2388,100.2388,99.8097,99.8188,2602.0
2020-05-01 11:55:00,109.32,109.67,109.22,109.64,7442.0,99.8279,100.1475,99.7366,100.1201,7442.0
2020-05-01 12:00:00,109.61,109.69,109.31,109.56,1950.0,100.0927,100.1658,99.8188,100.0471,1950.0
2020-05-01 12:05:00,109.68,110.0,109.68,109.99,2435.0,100.1567,100.4489,100.1567,100.4397,2435.0
2020-05-01 12:10:00,110.05,110.46,110.05,110.46,1792.0,100.4945,100.8689,100.4945,100.8689,1792.0
2020-05-01 12:15:00,110.39,110.48,110.12,110.12,1930.0,100.805,100.8872,100.5585,100.5585,1930.0
2020-05-01 12:20:00,110.04,110.33,109.98,109.99,3268.0,100.4854,100.7502,100.4306,100.4397,3268.0
2020-05-01 12:25:00,110.07,110.17,109.9,109.9,1600.0,100.5128,100.6041,100.3576,100.3576,1600.0
2020-05-01 12:30:00,109.82,110.02,109.69,109.89,2271.0,100.2845,100.4671,100.1658,100.3484,2271.0
2020-05-01 12:35:00,110.0,110.0,109.79,109.8,2458.0,100.4489,100.4489,100.2571,100.2662,2458.0
2020-05-01 12:40:00,109.72,109.72,109.32,109.32,2637.0,100.1932,100.1932,99.8279,99.8279,2637.0
2020-05-01 12:45:00,109.39,109.67,109.38,109.62,2005.0,99.8918,100.1475,99.8827,100.1019,2005.0
2020-05-01 12:50:00,109.64,109.75,109.57,109.66,3311.0,100.1201,100.2206,100.0562,100.1384,3311.0
2020-05-01 12:55:00,109.7,109.78,109.58,109.64,1800.0,100.1749,100.248,100.0653,100.1201,1800.0
2020-05-01 13:00:00,109.77,110.03,109.69,109.89,4914.0,100.2388,100.4763,100.1658,100.3484,4914.0
2020-05-01 13:05:00,109.87,109.96,109.75,109.83,1610.0,100.3302,100.4123,100.2206,100.2936,1610.0
2020-05-01 13:10:00,109.85,109.85,109.67,109.67,800.0,100.3119,100.3119,100.1475,100.1475,800.0
2020-05-01 13:15:00,109.75,109.88,109.36,109.37,3700.0,100.2206,100.3393,99.8644,99.8736,3700.0
2020-05-01 13:20:00,109.37,109.48,109.01,109.29,6440.0,99.8736,99.974,99.5448,99.8005,6440.0
2020-05-01 13:25:00,109.42,109.64,109.42,109.57,4500.0,99.9192,100.1201,99.9192,100.0562,4500.0
2020-05-01 13:30:00,109.55,110.01,109.49,109.79,6616.0,100.0379,100.458,99.9832,100.2571,6616.0
2020-05-01 13:35:00,109.67,109.82,109.57,109.57,1883.0,100.1475,100.2845,100.0562,100.0562,1883.0
2020-05-01 13:40:00,109.52,109.76,109.49,109.49,1029.0,100.0106,100.2297,99.9832,99.9832,1029.0
2020-05-01 13:45:00,109.66,109.66,109.45,109.52,2261.0,100.1384,100.1384,99.9466,100.0106,2261.0
2020-05-01 13:50:00,109.59,109.64,109.39,109.44,4010.0,100.0745,100.1201,99.8918,99.9375,4010.0
2020-05-01 13:55:00,109.53,109.76,109.53,109.6,1101.0,100.0197,100.2297,100.0197,100.0836,1101.0
2020-05-01 14:00:00,109.63,109.84,109.46,109.81,2237.0,100.111,100.3028,99.9558,100.2754,2237.0
2020-05-01 14:05:00,109.78,109.95,109.66,109.83,2208.0,100.248,100.4032,100.1384,100.2936,2208.0
2020-05-01 14:10:00,109.76,109.97,109.76,109.97,2266.0,100.2297,100.4215,100.2297,100.4215,2266.0
2020-05-01 14:15:00,109.98,110.18,109.85,110.12,3666.0,100.4306,100.6132,100.3119,100.5585,3666.0
2020-05-01 14:20:00,110.29,110.56,110.24,110.56,4995.0,100.7137,100.9603,100.668,100.9603,4995.0
2020-05-01 14:25:00,110.61,110.74,110.46,110.56,2538.0,101.0059,101.1246,100.8689,100.9603,2538.0
2020-05-01 14:30:00,110.48,110.67,110.26,110.37,2200.0,100.8872,101.0607,100.6863,100.7867,2200.0
2020-05-01 14:35:00,110.38,110.58,110.27,110.58,2200.0,100.7959,100.9785,100.6954,100.9785,2200.0
2020-05-01 14:40:00,110.51,110.53,110.39,110.51,900.0,100.9146,100.9329,100.805,100.9146,900.0
2020-05-01 14:45:00,110.45,110.65,110.45,110.55,4035.0,100.8598,101.0424,100.8598,100.9511,4035.0
2020-05-01 14:50:00,110.44,110.44,110.18,110.25,4154.0,100.8507,100.8507,100.6132,100.6772,4154.0
2020-05-01 14:55:00,110.41,110.48,110.15,110.26,4600.0,100.8233,100.8872,100.5858,100.6863,4600.0
2020-05-01 15:00:00,110.13,110.29,109.88,109.88,3610.0,100.5676,100.7137,100.3393,100.3393,3610.0
2020-05-01 15:05:00,109.98,110.18,109.81,110.12,8117.0,100.4306,100.6132,100.2754,100.5585,8117.0
2020-05-01 15:10:00,110.18,110.58,110.04,110.49,4910.0,100.6132,100.9785,100.4854,100.8963,4910.0
2020-05-01 15:15:00,110.53,110.76,110.45,110.54,4880.0,100.9329,101.1429,100.8598,100.942,4880.0
2020-05-01 15:20:00,110.65,110.87,110.6,110.81,4329.0,101.0424,101.2433,100.9968,101.1885,4329.0
2020-05-01 15:25:00,110.72,110.87,110.58,110.71,6837.0,101.1064,101.2433,100.9785,101.0972,6837.0
2020-05-01 15:30:00,110.7,110.81,110.56,110.62,6902.0,101.0881,101.1885,100.9603,101.015,6902.0
2020-05-01 15:35:00,110.54,110.56,110.28,110.45,6007.0,100.942,100.9603,100.7046,100.8598,6007.0
2020-05-01 15:40:00,110.5,110.83,110.38,110.8,6956.0,100.9055,101.2068,100.7959,101.1794,6956.0
2020-05-01 15:45:00,110.75,111.06,110.56,111.06,10956.0,101.1338,101.4168,100.9603,101.4168,10956.0
2020-05-01 15:50:00,111.06,111.06,110.62,110.69,17857.0,101.4168,101.4168,101.015,101.079,17857.0
2020-05-01 15:55:00,110.72,111.33,110.7,111.28,37816.0,101.1064,101.6634,101.0881,101.6177,37816.0
2020-05-04 09:30:00,109.52,109.89,108.42,109.15,19197.0,100.0106,100.3484,99.0061,99.6727,19197.0
2020-05-04 09:35:00,109.0,109.39,108.37,108.4,1869.0,99.5357,99.8918,98.9604,98.9878,1869.0
2020-05-04 09:40:00,108.03,108.7,108.03,108.7,2825.0,98.6499,99.2618,98.6499,99.2618,2825.0
2020-05-04 09:45:00,108.86,108.87,108.29,108.29,4580.0,99.4079,99.417,98.8874,98.8874,4580.0
2020-05-04 09:50:00,108.48,108.92,108.48,108.92,912.0,99.0609,99.4626,99.0609,99.4626,912.0
2020-05-04 09:55:00,108.8,109.35,108.8,109.08,9315.0,99.3531,99.8553,99.3531,99.6088,9315.0
2020-05-04 10:00:00,109.09,109.93,109.07,109.75,2315.0,99.6179,100.385,99.5996,100.2206,2315.0
2020-05-04 10:05:00,109.88,110.05,109.61,109.71,8703.0,100.3393,100.4945,100.0927,100.1841,8703.0
2020-05-04 10:10:00,109.67,110.19,109.67,110.19,3700.0,100.1475,100.6224,100.1475,100.6224,3700.0
2020-05-04 10:15:00,110.27,110.7,110.19,110.48,2775.0,100.6954,101.0881,100.6224,100.8872,2775.0
2020-05-04 10:20:00,110.42,110.42,109.94,109.94,3025.0,100.8324,100.8324,100.3941,100.3941,3025.0
2020-05-04 10:25:00,109.95,110.13,109.71,110.09,5869.0,100.4032,100.5676,100.1841,100.5311,5869.0
2020-05-04 10:30:00,110.02,110.14,109.76,109.83,6602.0,100.4671,100.5767,100.2297,100.2936,6602.0
2020-05-04 10:35:00,109.77,109.94,109.61,109.81,3552.0,100.2388,100.3941,100.0927,100.2754,3552.0
2020-05-04 10:40:00,109.77,110.13,109.77,109.93,2779.0,100.2388,100.5676,100.2388,100.385,2779.0
2020-05-04 10:45:00,109.88,110.0,109.62,109.92,2129.0,100.3393,100.4489,100.1019,100.3758,2129.0
2020-05-04 10:50:00,109.95,109.99,109.59,109.98,2337.0,100.4032,100.4397,100.0745,100.4306,2337.0
2020-05-04 10:55:00,110.19,110.19,109.26,109.26,2973.0,100.6224,100.6224,99.7731,99.7731,2973.0
2020-05-04 11:00:00,109.16,109.33,109.03,109.03,2008.0,99.6818,99.837,99.5631,99.5631,2008.0
2020-05-04 11:05:00,109.13,109.41,108.93,109.3,2869.0,99.6544,99.9101,99.4718,99.8097,2869.0
2020-05-04 11:10:00,109.2,109.2,108.91,108.92,1000.0,99.7183,99.7183,99.4535,99.4626,1000.0
2020-05-04 11:15:00,109.0,109.15,108.82,109.06,3826.0,99.5357,99.6727,99.3713,99.5905,3826.0
2020-05-04 11:20:00,109.15,109.29,108.96,109.26,2985.0,99.6727,99.8005,99.4992,99.7731,2985.0
2020-05-04 11:25:00,109.32,109.32,108.51,108.83,3194.0,99.8279,99.8279,99.0882,99.3805,3194.0
2020-05-04 11:30:00,108.7,108.91,108.51,108.71,1901.0,99.2618,99.4535,99.0882,99.2709,1901.0
2020-05-04 11:35:00,108.83,109.16,108.83,109.08,2577.0,99.3805,99.6818,99.3805,99.6088,2577.0
2020-05-04 11:40:00,108.95,109.28,108.95,109.09,2141.0,99.49,99.7914,99.49,99.6179,2141.0
2020-05-04 11:45:00,109.25,109.28,109.04,109.11,2059.0,99.764,99.7914,99.5722,99.6362,2059.0
2020-05-04 11:50:00,109.14,109.36,109.08,109.24,2102.0,99.6635,99.8644,99.6088,99.7549,2102.0
2020-05-04 11:55:00,109.17,109.17,108.82,108.82,4437.0,99.6909,99.6909,99.3713,99.3713,4437.0
2020-05-04 12:00:00,109.0,109.06,108.81,109.04,3353.0,99.5357,99.5905,99.3622,99.5722,3353.0
2020-05-04 12:05:00,109.11,109.28,109.11,109.19,2100.0,99.6362,99.7914,99.6362,99.7092,2100.0
2020-05-04 12:10:00,109.07,109.37,109.07,109.17,763.0,99.5996,99.8736,99.5996,99.6909,763.0
2020-05-04 12:15:00,109.07,109.51,109.05,109.43,6652.0,99.5996,100.0014,99.5814,99.9284,6652.0
2020-05-04 12:20:00,109.37,109.9,109.37,109.9,2696.0,99.8736,100.3576,99.8736,100.3576,2696.0
2020-05-04 12:25:00,109.9,110.26,109.9,110.21,1569.0,100.3576,100.6863,100.3576,100.6406,1569.0
2020-05-04 12:30:00,110.5,110.5,110.09,110.17,2402.0,100.9055,100.9055,100.5311,100.6041,2402.0
2020-05-04 12:35:00,110.24,110.33,109.93,109.94,2587.0,100.668,100.7502,100.385,100.3941,2587.0
2020-05-04 12:40:00,109.83,109.96,109.82,109.87,4696.0,100.2936,100.4123,100.2845,100.3302,4696.0
2020-05-04 12:45:00,110.02,110.02,109.72,109.72,1943.0,100.4671,100.4671,100.1932,100.1932,1943.0
2020-05-04 12:50:00,109.8,109.8,109.55,109.55,2789.0,100.2662,100.2662,100.0379,100.0379,2789.0
2020-05-04 12:55:00,109.71,109.86,109.68,109.79,1741.0,100.1841,100.321,100.1567,100.2571,1741.0
2020-05-04 13:00:00,109.73,109.79,109.44,109.76,2321.0,100.2023,100.2571,99.9375,100.2297,2321.0
2020-05-04 13:05:00,109.69,109.81,109.6,109.81,7629.0,100.1658,100.2754,100.0836,100.2754,7629.0
2020-05-04 13:10:00,109.67,109.7,109.36,109.37,3500.0,100.1475,100.1749,99.8644,99.8736,3500.0
2020-05-04 13:15:00,109.45,109.55,109.16,109.18,3400.0,99.9466,100.0379,99.6818,99.7001,3400.0
2020-05-04 13:20:00,109.19,109.34,109.18,109.34,1214.0,99.7092,99.8462,99.7001,99.8462,1214.0
2020-05-04 13:25:00,109.24,109.64,109.24,109.59,4737.0,99.7549,100.1201,99.7549,100.0745,4737.0
2020-05-04 13:30:00,109.63,109.74,109.58,109.71,2900.0,100.111,100.2114,100.0653,100.1841,2900.0
2020-05-04 13:35:00,109.69,109.8,109.65,109.8,2200.0,100.1658,100.2662,100.1293,100.2662,2200.0
2020-05-04 13:40:00,109.82,110.08,109.82,110.07,3500.0,100.2845,100.5219,100.2845,100.5128,3500.0
2020-05-04 13:45:00,110.15,110.3,110.07,110.19,2782.0,100.5858,100.7228,100.5128,100.6224,2782.0
2020-05-04 13:50:00,110.26,110.26,109.99,110.01,7360.0,100.6863,100.6863,100.4397,100.458,7360.0
2020-05-04 13:55:00,110.1,110.32,110.07,110.24,3102.0,100.5402,100.7411,100.5128,100.668,3102.0
2020-05-04 14:00:00,110.09,110.34,110.07,110.32,4787.0,100.5311,100.7594,100.5128,100.7411,4787.0
2020-05-04 14:05:00,110.3,110.46,110.11,110.24,5687.0,100.7228,100.8689,100.5493,100.668,5687.0
2020-05-04 14:10:00,110.25,110.65,110.13,110.59,5074.0,100.6772,101.0424,100.5676,100.9876,5074.0
2020-05-04 14:15:00,110.54,110.54,110.34,110.5,4466.0,100.942,100.942,100.7594,100.9055,4466.0
2020-05-04 14:20:00,110.47,110.79,110.41,110.53,7592.0,100.8781,101.1703,100.8233,100.9329,7592.0
2020-05-04 14:25:00,110.52,110.52,110.15,110.3,5235.0,100.9237,100.9237,100.5858,100.7228,5235.0
2020-05-04 14:30:00,110.44,110.64,110.32,110.41,5886.0,100.8507,101.0333,100.7411,100.8233,5886.0
2020-05-04 14:35:00,110.4,110.51,110.26,110.26,5555.0,100.8141,100.9146,100.6863,100.6863,5555.0
2020-05-04 14:40:00,110.28,110.46,110.18,110.4,4762.0,100.7046,100.8689,100.6132,100.8141,4762.0
2020-05-04 14:45:00,110.35,110.82,110.25,110.82,3900.0,100.7685,101.1977,100.6772,101.1977,3900.0
2020-05-04 14:50:00,110.83,111.18,110.79,110.92,4942.0,101.2068,101.5264,101.1703,101.289,4942.0
2020-05-04 14:55:00,110.86,111.16,110.82,111.01,4917.0,101.2342,101.5082,101.1977,101.3712,4917.0
2020-05-04 15:00:00,110.95,110.97,110.81,110.97,4191.0,101.3164,101.3347,101.1885,101.3347,4191.0
2020-05-04 15:05:00,110.92,111.02,110.76,110.94,4991.0,101.289,101.3803,101.1429,101.3073,4991.0
2020-05-04 15:10:00,110.94,111.35,110.91,111.07,7161.0,101.3073,101.6817,101.2799,101.426,7161.0
2020-05-04 15:15:00,111.04,111.32,110.97,111.28,6345.0,101.3986,101.6543,101.3347,101.6177,6345.0
2020-05-04 15:20:00,111.27,111.67,111.26,111.67,10838.0,101.6086,101.9739,101.5995,101.9739,10838.0
2020-05-04 15:25:00,111.63,111.92,111.44,111.82,13895.0,101.9373,102.2022,101.7638,102.1108,13895.0
2020-05-04 15:30:00,111.72,112.42,111.69,112.35,13018.0,102.0195,102.6587,101.9921,102.5948,13018.0
2020-05-04 15:35:00,112.36,112.48,112.17,112.3,17503.0,102.604,102.7135,102.4305,102.5492,17503.0
2020-05-04 15:40:00,112.42,112.82,112.29,112.66,16510.0,102.6587,103.024,102.54,102.8779,16510.0
2020-05-04 15:45:00,112.61,112.99,112.59,112.89,18986.0,102.8323,103.1793,102.814,103.0879,18986.0
2020-05-04 15:50:00,112.81,112.92,112.44,112.67,39900.0,103.0149,103.1153,102.677,102.887,39900.0
2020-05-04 15:55:00,112.63,113.13,112.56,113.05,86908.0,102.8505,103.3071,102.7866,103.234,86908.0
2020-05-05 09:30:00,113.39,115.01,113.08,113.46,22681.0,103.5445,105.0239,103.2614,103.6084,22681.0
2020-05-05 09:35:00,113.39,113.58,112.59,112.95,15792.0,103.5445,103.718,102.814,103.1427,15792.0
2020-05-05 09:40:00,112.87,113.4,112.77,113.11,12482.0,103.0697,103.5537,102.9784,103.2888,12482.0
2020-05-05 09:45:00,112.93,113.64,112.77,113.5,8386.0,103.1245,103.7728,102.9784,103.645,8386.0
2020-05-05 09:50:00,113.6,114.14,113.58,113.97,3755.0,103.7363,104.2294,103.718,104.0742,3755.0
2020-05-05 09:55:00,113.78,114.7,113.77,114.49,4625.0,103.9007,104.7408,103.8915,104.549,4625.0
2020-05-05 10:00:00,114.57,114.65,114.12,114.25,4275.0,104.6221,104.6951,104.2111,104.3299,4275.0
2020-05-05 10:05:00,114.38,114.63,114.15,114.63,3210.0,104.4486,104.6769,104.2385,104.6769,3210.0
2020-05-05 10:10:00,114.47,114.47,113.75,113.75,3750.0,104.5308,104.5308,103.8733,103.8733,3750.0
2020-05-05 10:15:00,113.95,114.25,113.71,113.83,2335.0,104.0559,104.3299,103.8367,103.9463,2335.0
2020-05-05 10:20:00,113.69,113.98,113.26,113.49,4592.0,103.8185,104.0833,103.4258,103.6358,4592.0
2020-05-05 10:25:00,113.35,113.36,112.71,112.93,3322.0,103.508,103.5171,102.9236,103.1245,3322.0
2020-05-05 10:30:00,112.72,112.93,112.48,112.81,3065.0,102.9327,103.1245,102.7135,103.0149,3065.0
2020-05-05 10:35:00,112.8,113.01,112.73,112.9,2887.0,103.0058,103.1975,102.9418,103.0971,2887.0
2020-05-05 10:40:00,112.82,113.01,112.6,112.6,4236.0,103.024,103.1975,102.8231,102.8231,4236.0
2020-05-05 10:45:00,112.48,112.82,112.34,112.34,2933.0,102.7135,103.024,102.5857,102.5857,2933.0
2020-05-05 10:50:00,112.46,112.89,112.41,112.89,7680.0,102.6953,103.0879,102.6496,103.0879,7680.0
2020-05-05 10:55:00,112.88,112.96,112.38,112.47,3854.0,103.0788,103.1519,102.6222,102.7044,3854.0
2020-05-05 11:00:00,112.57,112.76,112.33,112.53,9632.0,102.7957,102.9692,102.5766,102.7592,9632.0
2020-05-05 11:05:00,112.56,112.72,112.49,112.72,6052.0,102.7866,102.9327,102.7227,102.9327,6052.0
2020-05-05 11:10:00,112.68,112.71,112.43,112.58,4191.0,102.8962,102.9236,102.6679,102.8049,4191.0
2020-05-05 11:15:00,112.58,112.58,112.31,112.45,3957.0,102.8049,102.8049,102.5583,102.6861,3957.0
2020-05-05 11:20:00,112.47,113.25,112.42,113.23,4824.0,102.7044,103.4167,102.6587,103.3984,4824.0
2020-05-05 11:25:00,113.42,113.42,112.99,113.24,2327.0,103.5719,103.5719,103.1793,103.4075,2327.0
2020-05-05 11:30:00,113.54,113.58,113.32,113.51,1701.0,103.6815,103.718,103.4806,103.6541,1701.0
2020-05-05 11:35:00,113.54,113.68,113.44,113.55,2470.0,103.6815,103.8093,103.5902,103.6906,2470.0
2020-05-05 11:40:00,113.59,113.71,113.47,113.71,1955.0,103.7272,103.8367,103.6176,103.8367,1955.0
2020-05-05 11:45:00,113.66,113.72,113.56,113.66,2631.0,103.7911,103.8459,103.6998,103.7911,2631.0
2020-05-05 11:50:00,113.64,113.7,113.39,113.7,2000.0,103.7728,103.8276,103.5445,103.8276,2000.0
2020-05-05 11:55:00,113.62,113.88,113.62,113.78,3636.0,103.7546,103.992,103.7546,103.9007,3636.0
2020-05-05 12:00:00,113.78,113.83,113.35,113.55,8006.0,103.9007,103.9463,103.508,103.6906,8006.0
2020-05-05 12:05:00,113.51,113.65,113.5,113.6,1620.0,103.6541,103.782,103.645,103.7363,1620.0
2020-05-05 12:10:00,113.64,113.84,113.63,113.77,3721.0,103.7728,103.9555,103.7637,103.8915,3721.0
2020-05-05 12:15:00,113.75,113.83,113.6,113.66,3977.0,103.8733,103.9463,103.7363,103.7911,3977.0
2020-05-05 12:20:00,113.61,113.67,113.43,113.44,2980.0,103.7454,103.8002,103.5811,103.5902,2980.0
2020-05-05 12:25:00,113.48,113.52,113.16,113.23,4068.0,103.6267,103.6632,103.3345,103.3984,4068.0
2020-05-05 12:30:00,113.22,113.34,113.12,113.12,4984.0,103.3893,103.4989,103.298,103.298,4984.0
2020-05-05 12:35:00,113.0,113.0,112.75,112.81,1955.0,103.1884,103.1884,102.9601,103.0149,1955.0
2020-05-05 12:40:00,112.73,112.75,112.48,112.53,3805.0,102.9418,102.9601,102.7135,102.7592,3805.0
2020-05-05 12:45:00,112.54,112.61,112.35,112.35,2648.0,102.7683,102.8323,102.5948,102.5948,2648.0
2020-05-05 12:50:00,112.45,112.71,112.43,112.71,1850.0,102.6861,102.9236,102.6679,102.9236,1850.0
2020-05-05 12:55:00,112.65,112.66,112.38,112.45,3176.0,102.8688,102.8779,102.6222,102.6861,3176.0
2020-05-05 13:00:00,112.45,112.59,112.37,112.4,1300.0,102.6861,102.814,102.6131,102.6405,1300.0
2020-05-05 13:05:00,112.32,112.32,112.14,112.18,1500.0,102.5674,102.5674,102.4031,102.4396,1500.0
2020-05-05 13:10:00,112.19,112.31,111.87,111.94,7692.0,102.4487,102.5583,102.1565,102.2204,7692.0
2020-05-05 13:15:00,111.95,111.98,111.68,111.69,6021.0,102.2296,102.257,101.983,101.9921,6021.0
2020-05-05 13:20:00,111.63,111.63,111.35,111.39,8230.0,101.9373,101.9373,101.6817,101.7182,8230.0
2020-05-05 13:25:00,111.44,111.84,111.44,111.66,15292.0,101.7638,102.1291,101.7638,101.9647,15292.0
2020-05-05 13:30:00,111.71,111.82,111.59,111.76,3748.0,102.0104,102.1108,101.9008,102.0561,3748.0
2020-05-05 13:35:00,111.88,112.02,111.88,111.94,1400.0,102.1656,102.2935,102.1656,102.2204,1400.0
2020-05-05 13:40:00,111.96,112.06,111.81,111.95,4388.0,102.2387,102.33,102.1017,102.2296,4388.0
2020-05-05 13:45:00,111.92,112.12,111.84,112.12,2295.0,102.2022,102.3848,102.1291,102.3848,2295.0
2020-05-05 13:50:00,112.1,112.28,111.93,112.28,2107.0,102.3665,102.5309,102.2113,102.5309,2107.0
2020-05-05 13:55:00,112.31,112.31,112.03,112.03,2000.0,102.5583,102.5583,102.3026,102.3026,2000.0
2020-05-05 14:00:00,112.09,112.13,111.93,112.09,1293.0,102.3574,102.3939,102.2113,102.3574,1293.0
2020-05-05 14:05:00,112.01,112.14,111.98,111.98,2963.0,102.2843,102.4031,102.257,102.257,2963.0
2020-05-05 14:10:00,112.0,112.33,111.96,112.33,5299.0,102.2752,102.5766,102.2387,102.5766,5299.0
2020-05-05 14:15:00,112.33,112.35,111.98,112.02,3000.0,102.5766,102.5948,102.257,102.2935,3000.0
2020-05-05 14:20:00,111.97,112.03,111.78,111.8,2100.0,102.2478,102.3026,102.0743,102.0926,2100.0
2020-05-05 14:25:00,111.82,111.94,111.82,111.9,2899.0,102.1108,102.2204,102.1108,102.1839,2899.0
2020-05-05 14:30:00,111.83,111.91,111.42,111.5,4180.0,102.12,102.193,101.7456,101.8186,4180.0
2020-05-05 14:35:00,111.45,111.71,111.45,111.6,3488.0,101.773,102.0104,101.773,101.9099,3488.0
2020-05-05 14:40:00,111.65,111.81,111.58,111.79,3300.0,101.9556,102.1017,101.8917,102.0835,3300.0
2020-05-05 14:45:00,111.78,112.22,111.78,112.2,4798.0,102.0743,102.4761,102.0743,102.4579,4798.0
2020-05-05 14:50:00,112.25,112.6,112.25,112.51,5324.0,102.5035,102.8231,102.5035,102.7409,5324.0
2020-05-05 14:55:00,112.45,112.51,112.38,112.51,3121.0,102.6861,102.7409,102.6222,102.7409,3121.0
2020-05-05 15:00:00,112.44,112.44,112.25,112.29,3606.0,102.677,102.677,102.5035,102.54,3606.0
2020-05-05 15:05:00,112.31,112.32,112.09,112.18,3257.0,102.5583,102.5674,102.3574,102.4396,3257.0
2020-05-05 15:10:00,112.14,112.2,112.03,112.04,6774.0,102.4031,102.4579,102.3026,102.3117,6774.0
2020-05-05 15:15:00,111.98,112.0,111.35,111.35,12160.0,102.257,102.2752,101.6817,101.6817,12160.0
2020-05-05 15:20:00,111.36,111.37,111.07,111.32,11138.0,101.6908,101.6999,101.426,101.6543,11138.0
2020-05-05 15:25:00,111.31,111.62,110.89,111.28,12829.0,101.6451,101.9282,101.2616,101.6177,12829.0
2020-05-05 15:30:00,111.23,111.24,110.73,110.8,3905.0,101.5721,101.5812,101.1155,101.1794,3905.0
2020-05-05 15:35:00,110.74,110.92,110.39,110.64,6527.0,101.1246,101.289,100.805,101.0333,6527.0
2020-05-05 15:40:00,110.74,111.06,110.66,111.0,7470.0,101.1246,101.4168,101.0516,101.362,7470.0
2020-05-05 15:45:00,111.01,111.06,110.64,110.65,9085.0,101.3712,101.4168,101.0333,101.0424,9085.0
2020-05-05 15:50:00,110.66,111.09,110.3,111.07,42543.0,101.0516,101.4442,100.7228,101.426,42543.0
2020-05-05 15:55:00,111.01,111.14,110.61,110.88,57617.0,101.3712,101.4899,101.0059,101.2525,57617.0
2020-05-06 09:30:00,113.69,113.69,112.59,113.0,12242.0,103.8185,103.8185,102.814,103.1884,12242.0
2020-05-06 09:35:00,112.49,112.61,111.36,111.46,16644.0,102.7227,102.8323,101.6908,101.7821,16644.0
2020-05-06 09:40:00,111.5,111.64,110.65,110.7,12809.0,101.8186,101.9465,101.0424,101.0881,12809.0
2020-05-06 09:45:00,110.72,110.99,110.01,110.38,10556.0,101.1064,101.3529,100.458,100.7959,10556.0
2020-05-06 09:50:00,110.26,110.74,109.86,109.86,26471.0,100.6863,101.1246,100.321,100.321,26471.0
2020-05-06 09:55:00,109.8,110.14,109.54,109.9,22499.0,100.2662,100.5767,100.0288,100.3576,22499.0
2020-05-06 10:00:00,109.7,109.86,108.86,108.87,19508.0,100.1749,100.321,99.4079,99.417,19508.0
2020-05-06 10:05:00,108.6,109.49,108.54,108.99,4179.0,99.1704,99.9832,99.1156,99.5266,4179.0
2020-05-06 10:10:00,109.09,109.11,108.27,108.69,13734.0,99.6179,99.6362,98.8691,99.2526,13734.0
2020-05-06 10:15:00,108.81,109.42,108.65,109.42,6071.0,99.3622,99.9192,99.2161,99.9192,6071.0
2020-05-06 10:20:00,109.29,109.97,109.29,109.73,10079.0,99.8005,100.4215,99.8005,100.2023,10079.0
2020-05-06 10:25:00,109.91,110.56,109.91,110.05,11071.0,100.3667,100.9603,100.3667,100.4945,11071.0
2020-05-06 10:30:00,110.12,110.23,109.86,109.92,6269.0,100.5585,100.6589,100.321,100.3758,6269.0
2020-05-06 10:35:00,109.75,109.96,109.65,109.73,2156.0,100.2206,100.4123,100.1293,100.2023,2156.0
2020-05-06 10:40:00,109.81,109.96,109.74,109.86,3260.0,100.2754,100.4123,100.2114,100.321,3260.0
2020-05-06 10:45:00,110.01,110.19,109.84,109.85,3778.0,100.458,100.6224,100.3028,100.3119,3778.0
2020-05-06 10:50:00,109.91,109.91,109.48,109.75,3716.0,100.3667,100.3667,99.974,100.2206,3716.0
2020-05-06 10:55:00,109.68,109.89,109.64,109.76,1741.0,100.1567,100.3484,100.1201,100.2297,1741.0
2020-05-06 11:00:00,109.57,109.88,109.45,109.45,4868.0,100.0562,100.3393,99.9466,99.9466,4868.0
2020-05-06 11:05:00,109.47,109.53,109.16,109.38,1060.0,99.9649,100.0197,99.6818,99.8827,1060.0
2020-05-06 11:10:00,109.27,109.38,108.59,108.91,4161.0,99.7823,99.8827,99.1613,99.4535,4161.0
2020-05-06 11:15:00,108.86,108.9,108.66,108.66,2856.0,99.4079,99.4444,99.2252,99.2252,2856.0
2020-05-06 11:20:00,108.63,108.67,107.81,107.82,7494.0,99.1978,99.2344,98.449,98.4582,7494.0
2020-05-06 11:25:00,107.81,108.29,107.47,108.28,5564.0,98.449,98.8874,98.1385,98.8782,5564.0
2020-05-06 11:30:00,108.4,108.46,107.68,107.92,6975.0,98.9878,99.0426,98.3303,98.5495,6975.0
2020-05-06 11:35:00,107.83,108.18,107.81,108.14,2717.0,98.4673,98.7869,98.449,98.7504,2717.0
2020-05-06 11:40:00,108.09,108.16,107.29,107.29,7139.0,98.7047,98.7686,97.9742,97.9742,7139.0
2020-05-06 11:45:00,107.39,107.88,107.39,107.42,11902.0,98.0655,98.513,98.0655,98.0929,11902.0
2020-05-06 11:50:00,107.34,107.35,106.8,107.23,8865.0,98.0198,98.029,97.5267,97.9194,8865.0
2020-05-06 11:55:00,107.41,108.18,107.41,108.0,2843.0,98.0838,98.7869,98.0838,98.6225,2843.0
2020-05-06 12:00:00,107.98,108.21,107.79,108.21,2442.0,98.6043,98.8143,98.4308,98.8143,2442.0
2020-05-06 12:05:00,108.21,108.21,107.4,107.4,4867.0,98.8143,98.8143,98.0746,98.0746,4867.0
2020-05-06 12:10:00,107.55,107.64,107.39,107.49,9346.0,98.2116,98.2938,98.0655,98.1568,9346.0
2020-05-06 12:15:00,107.5,108.1,107.5,108.02,4580.0,98.1659,98.7138,98.1659,98.6408,4580.0
2020-05-06 12:20:00,108.08,108.14,107.6,108.03,6258.0,98.6956,98.7504,98.2573,98.6499,6258.0
2020-05-06 12:25:00,108.1,108.1,107.74,107.75,4192.0,98.7138,98.7138,98.3851,98.3942,4192.0
2020-05-06 12:30:00,107.72,107.92,107.71,107.92,4744.0,98.3668,98.5495,98.3577,98.5495,4744.0
2020-05-06 12:35:00,107.98,108.3,107.98,108.14,3536.0,98.6043,98.8965,98.6043,98.7504,3536.0
2020-05-06 12:40:00,108.03,108.03,107.6,107.63,4126.0,98.6499,98.6499,98.2573,98.2847,4126.0
2020-05-06 12:45:00,107.63,107.7,107.55,107.59,10500.0,98.2847,98.3486,98.2116,98.2481,10500.0
2020-05-06 12:50:00,107.57,107.75,107.56,107.75,7559.0,98.2299,98.3942,98.2207,98.3942,7559.0
2020-05-06 12:55:00,107.79,107.79,107.48,107.48,3800.0,98.4308,98.4308,98.1477,98.1477,3800.0
2020-05-06 13:00:00,107.51,107.52,107.07,107.33,8891.0,98.1751,98.1842,97.7733,98.0107,8891.0
2020-05-06 13:05:00,107.32,107.73,107.3,107.52,5596.0,98.0016,98.376,97.9833,98.1842,5596.0
2020-05-06 13:10:00,107.46,107.49,107.14,107.27,5320.0,98.1294,98.1568,97.8372,97.9559,5320.0
2020-05-06 13:15:00,107.37,107.57,107.34,107.5,4791.0,98.0472,98.2299,98.0198,98.1659,4791.0
2020-05-06 13:20:00,107.45,107.5,106.78,106.93,10052.0,98.1203,98.1659,97.5085,97.6454,10052.0
2020-05-06 13:25:00,106.93,107.37,106.84,107.3,19122.0,97.6454,98.0472,97.5633,97.9833,19122.0
2020-05-06 13:30:00,107.24,107.72,107.22,107.67,5748.0,97.9285,98.3668,97.9103,98.3212,5748.0
2020-05-06 13:35:00,107.7,107.77,107.4,107.6,2800.0,98.3486,98.4125,98.0746,98.2573,2800.0
2020-05-06 13:40:00,107.45,107.91,107.45,107.81,3622.0,98.1203,98.5403,98.1203,98.449,3622.0
2020-05-06 13:45:00,107.78,107.89,107.55,107.55,3121.0,98.4216,98.5221,98.2116,98.2116,3121.0
2020-05-06 13:50:00,107.5,107.61,107.46,107.61,2658.0,98.1659,98.2664,98.1294,98.2664,2658.0
2020-05-06 13:55:00,107.59,107.88,107.52,107.84,6289.0,98.2481,98.513,98.1842,98.4764,6289.0
2020-05-06 14:00:00,107.7,107.74,107.32,107.64,6507.0,98.3486,98.3851,98.0016,98.2938,6507.0
2020-05-06 14:05:00,107.57,107.76,107.36,107.7,8017.0,98.2299,98.4034,98.0381,98.3486,8017.0
2020-05-06 14:10:00,107.6,107.65,107.24,107.39,6365.0,98.2573,98.3029,97.9285,98.0655,6365.0
2020-05-06 14:15:00,107.38,107.63,107.38,107.39,2653.0,98.0564,98.2847,98.0564,98.0655,2653.0
2020-05-06 14:20:00,107.48,107.61,107.42,107.61,3817.0,98.1477,98.2664,98.0929,98.2664,3817.0
2020-05-06 14:25:00,107.58,107.75,107.54,107.54,3945.0,98.239,98.3942,98.2025,98.2025,3945.0
2020-05-06 14:30:00,107.34,107.5,107.2,107.49,7435.0,98.0198,98.1659,97.892,98.1568,7435.0
2020-05-06 14:35:00,107.49,107.75,107.44,107.62,4200.0,98.1568,98.3942,98.1112,98.2755,4200.0
2020-05-06 14:40:00,107.61,107.81,107.59,107.77,5552.0,98.2664,98.449,98.2481,98.4125,5552.0
2020-05-06 14:45:00,107.78,108.6,107.75,108.45,4931.0,98.4216,99.1704,98.3942,99.0335,4931.0
2020-05-06 14:50:00,108.51,108.59,108.28,108.59,4761.0,99.0882,99.1613,98.8782,99.1613,4761.0
2020-05-06 14:55:00,108.66,108.79,108.27,108.27,8108.0,99.2252,99.3439,98.8691,98.8691,8108.0
2020-05-06 15:00:00,108.32,108.7,108.25,108.56,7570.0,98.9147,99.2618,98.8508,99.1339,7570.0
2020-05-06 15:05:00,108.5,108.69,108.47,108.69,3624.0,99.0791,99.2526,99.0517,99.2526,3624.0
2020-05-06 15:10:00,108.64,108.64,108.36,108.41,5925.0,99.207,99.207,98.9513,98.9969,5925.0
2020-05-06 15:15:00,108.4,108.46,108.12,108.24,5781.0,98.9878,99.0426,98.7321,98.8417,5781.0
2020-05-06 15:20:00,108.28,108.42,108.16,108.17,5622.0,98.8782,99.0061,98.7686,98.7778,5622.0
2020-05-06 15:25:00,108.21,108.26,107.98,108.19,8852.0,98.8143,98.86,98.6043,98.796,8852.0
2020-05-06 15:30:00,108.11,108.11,107.37,107.37,7672.0,98.723,98.723,98.0472,98.0472,7672.0
2020-05-06 15:35:00,107.33,107.64,107.22,107.57,12245.0,98.0107,98.2938,97.9103,98.2299,12245.0
2020-05-06 15:40:00,107.62,107.91,107.2,107.81,14879.0,98.2755,98.5403,97.892,98.449,14879.0
2020-05-06 15:45:00,107.78,107.78,107.13,107.14,13006.0,98.4216,98.4216,97.8281,97.8372,13006.0
2020-05-06 15:50:00,107.23,107.71,107.09,107.64,25487.0,97.9194,98.3577,97.7915,98.2938,25487.0
2020-05-06 15:55:00,107.64,107.66,107.2,107.26,49539.0,98.2938,98.3121,97.892,97.9468,49539.0
2020-05-07 09:30:00,117.88,121.99,115.42,120.92,43587.0,107.6447,111.3978,105.3983,110.4207,43587.0
2020-05-07 09:35:00,120.95,124.4,120.94,124.3,59936.0,110.4481,113.5985,110.439,113.5072,59936.0
2020-05-07 09:40:00,124.29,126.47,124.2,125.65,44566.0,113.4981,115.4888,113.4159,114.74,44566.0
2020-05-07 09:45:00,125.4,128.89,125.4,127.42,43534.0,114.5117,117.6987,114.5117,116.3563,43534.0
2020-05-07 09:50:00,127.59,127.65,126.79,127.46,44497.0,116.5116,116.5664,115.781,116.3928,44497.0
2020-05-07 09:55:00,127.36,127.98,127.05,127.3,17592.0,116.3015,116.8677,116.0184,116.2467,17592.0
2020-05-07 10:00:00,127.48,128.74,126.81,127.7,24476.0,116.4111,117.5617,115.7993,116.612,24476.0
2020-05-07 10:05:00,127.89,128.22,126.51,127.64,36896.0,116.7855,117.0869,115.5253,116.5572,36896.0
2020-05-07 10:10:00,127.86,128.44,127.71,128.01,16317.0,116.7581,117.2878,116.6211,116.8951,16317.0
2020-05-07 10:15:00,127.92,129.24,127.68,128.97,30056.0,116.8129,118.0183,116.5937,117.7717,30056.0
2020-05-07 10:20:00,128.76,129.18,128.36,128.68,12320.0,117.58,117.9635,117.2147,117.5069,12320.0
2020-05-07 10:25:00,128.5,128.57,127.69,127.91,23836.0,117.3425,117.4065,116.6029,116.8038,23836.0
2020-05-07 10:30:00,127.84,128.77,127.74,128.1,13944.0,116.7399,117.5891,116.6485,116.9773,13944.0
2020-05-07 10:35:00,127.96,129.17,127.81,128.83,10601.0,116.8494,117.9544,116.7125,117.6439,10601.0
2020-05-07 10:40:00,128.89,130.28,128.81,130.12,30549.0,117.6987,118.968,117.6256,118.8219,30549.0
2020-05-07 10:45:00,130.16,130.27,128.6,129.61,28263.0,118.8584,118.9589,117.4339,118.3562,28263.0
2020-05-07 10:50:00,129.7,130.63,129.7,130.37,23771.0,118.4384,119.2876,118.4384,119.0502,23771.0
2020-05-07 10:55:00,130.39,130.52,128.87,129.49,24795.0,119.0684,119.1872,117.6804,118.2466,24795.0
2020-05-07 11:00:00,129.49,129.62,128.51,128.52,8976.0,118.2466,118.3653,117.3517,117.3608,8976.0
2020-05-07 11:05:00,128.25,128.3,125.31,125.86,26475.0,117.1143,117.1599,114.4295,114.9318,26475.0
2020-05-07 11:10:00,125.86,126.33,125.28,125.65,26010.0,114.9318,115.361,114.4021,114.74,26010.0
2020-05-07 11:15:00,125.67,126.64,125.52,126.52,10742.0,114.7583,115.644,114.6213,115.5345,10742.0
2020-05-07 11:20:00,126.5,127.26,126.5,127.03,8460.0,115.5162,116.2102,115.5162,116.0002,8460.0
2020-05-07 11:25:00,127.09,127.51,126.94,127.23,14217.0,116.055,116.4385,115.918,116.1828,14217.0
2020-05-07 11:30:00,127.18,127.18,126.42,126.6,10457.0,116.1372,116.1372,115.4432,115.6075,10457.0
2020-05-07 11:35:00,126.49,126.86,126.13,126.13,5832.0,115.5071,115.8449,115.1783,115.1783,5832.0
2020-05-07 11:40:00,125.92,126.89,125.91,126.67,11366.0,114.9866,115.8723,114.9774,115.6714,11366.0
2020-05-07 11:45:00,126.49,127.16,126.36,127.02,18091.0,115.5071,116.1189,115.3884,115.9911,18091.0
2020-05-07 11:50:00,127.08,127.63,126.94,127.03,16602.0,116.0458,116.5481,115.918,116.0002,16602.0
2020-05-07 11:55:00,127.0,127.03,126.11,126.32,11250.0,115.9728,116.0002,115.1601,115.3518,11250.0
2020-05-07 12:00:00,126.33,126.62,126.04,126.09,6769.0,115.361,115.6258,115.0961,115.1418,6769.0
2020-05-07 12:05:00,126.06,126.37,126.06,126.19,8396.0,115.1144,115.3975,115.1144,115.2331,8396.0
2020-05-07 12:10:00,126.06,126.25,125.91,125.91,11711.0,115.1144,115.2879,114.9774,114.9774,11711.0
2020-05-07 12:15:00,125.94,126.12,125.41,125.48,13594.0,115.0048,115.1692,114.5208,114.5848,13594.0
2020-05-07 12:20:00,125.54,125.54,124.44,124.46,48813.0,114.6396,114.6396,113.6351,113.6533,48813.0
2020-05-07 12:25:00,124.56,124.8,124.09,124.36,22653.0,113.7447,113.9638,113.3155,113.562,22653.0
2020-05-07 12:30:00,124.38,126.01,124.19,125.68,27803.0,113.5803,115.0688,113.4068,114.7674,27803.0
2020-05-07 12:35:00,125.73,125.8,124.46,124.71,13430.0,114.8131,114.877,113.6533,113.8816,13430.0
2020-05-07 12:40:00,124.81,124.82,124.17,124.57,12120.0,113.9729,113.9821,113.3885,113.7538,12120.0
2020-05-07 12:45:00,124.49,124.63,124.13,124.14,7579.0,113.6807,113.8086,113.352,113.3611,7579.0
2020-05-07 12:50:00,124.28,124.62,124.13,124.19,11945.0,113.489,113.7994,113.352,113.4068,11945.0
2020-05-07 12:55:00,124.23,124.4,124.08,124.28,10380.0,113.4433,113.5985,113.3063,113.489,10380.0
2020-05-07 13:00:00,124.34,124.34,123.75,123.93,15396.0,113.5438,113.5438,113.005,113.1694,15396.0
2020-05-07 13:05:00,123.93,123.93,123.48,123.54,10377.0,113.1694,113.1694,112.7584,112.8132,10377.0
2020-05-07 13:10:00,123.66,123.77,123.28,123.73,10384.0,112.9228,113.0232,112.5758,112.9867,10384.0
2020-05-07 13:15:00,123.74,123.89,123.43,123.61,12639.0,112.9959,113.1328,112.7128,112.8771,12639.0
2020-05-07 13:20:00,123.6,123.84,123.36,123.69,17369.0,112.868,113.0872,112.6488,112.9502,17369.0
2020-05-07 13:25:00,123.62,124.31,123.61,124.08,8776.0,112.8863,113.5164,112.8771,113.3063,8776.0
2020-05-07 13:30:00,124.01,124.4,123.94,124.33,5800.0,113.2424,113.5985,113.1785,113.5346,5800.0
2020-05-07 13:35:00,124.4,124.56,124.11,124.13,7625.0,113.5985,113.7447,113.3337,113.352,7625.0
2020-05-07 13:40:00,124.21,124.21,123.55,123.76,7732.0,113.425,113.425,112.8223,113.0141,7732.0
2020-05-07 13:45:00,123.78,124.49,123.78,124.01,5719.0,113.0324,113.6807,113.0324,113.2424,5719.0
2020-05-07 13:50:00,124.14,124.23,123.71,123.96,6487.0,113.3611,113.4433,112.9685,113.1967,6487.0
2020-05-07 13:55:00,123.95,124.06,123.8,123.93,4633.0,113.1876,113.2881,113.0506,113.1694,4633.0
2020-05-07 14:00:00,123.83,124.03,123.18,123.19,10512.0,113.078,113.2607,112.4845,112.4936,10512.0
2020-05-07 14:05:00,123.19,123.19,122.74,122.77,8937.0,112.4936,112.4936,112.0827,112.1101,8937.0
2020-05-07 14:10:00,122.61,123.01,122.61,122.9,14335.0,111.964,112.3292,111.964,112.2288,14335.0
2020-05-07 14:15:00,122.91,123.3,122.85,122.99,10900.0,112.2379,112.5941,112.1831,112.311,10900.0
2020-05-07 14:20:00,123.07,123.07,122.62,122.75,7501.0,112.384,112.384,111.9731,112.0918,7501.0
2020-05-07 14:25:00,122.79,122.95,122.47,122.69,5219.0,112.1283,112.2744,111.8361,112.037,5219.0
2020-05-07 14:30:00,122.75,123.11,122.74,122.8,7499.0,112.0918,112.4206,112.0827,112.1375,7499.0
2020-05-07 14:35:00,122.73,123.05,122.63,122.8,13086.0,112.0735,112.3658,111.9822,112.1375,13086.0
2020-05-07 14:40:00,122.8,122.99,122.41,122.44,7612.0,112.1375,112.311,111.7813,111.8087,7612.0
2020-05-07 14:45:00,122.37,122.44,121.96,122.37,9521.0,111.7448,111.8087,111.3704,111.7448,9521.0
2020-05-07 14:50:00,122.3,122.65,121.79,122.33,19148.0,111.6809,112.0005,111.2152,111.7083,19148.0
2020-05-07 14:55:00,122.4,122.4,121.96,122.0,13271.0,111.7722,111.7722,111.3704,111.4069,13271.0
2020-05-07 15:00:00,121.95,122.02,121.51,121.93,18209.0,111.3613,111.4252,110.9595,111.343,18209.0
2020-05-07 15:05:00,121.94,122.51,121.94,122.37,27812.0,111.3521,111.8727,111.3521,111.7448,27812.0
2020-05-07 15:10:00,122.45,122.54,122.25,122.48,16650.0,111.8179,111.9,111.6352,111.8453,16650.0
2020-05-07 15:15:00,122.43,122.52,121.87,122.39,16816.0,111.7996,111.8818,111.2882,111.7631,16816.0
2020-05-07 15:20:00,122.43,123.24,122.43,122.93,19967.0,111.7996,112.5393,111.7996,112.2562,19967.0
2020-05-07 15:25:00,123.11,123.11,122.55,122.55,17440.0,112.4206,112.4206,111.9092,111.9092,17440.0
2020-05-07 15:30:00,122.55,122.62,121.78,122.27,12824.0,111.9092,111.9731,111.206,111.6535,12824.0
2020-05-07 15:35:00,122.28,122.52,122.08,122.47,11866.0,111.6626,111.8818,111.48,111.8361,11866.0
2020-05-07 15:40:00,122.3,122.42,121.92,122.14,23898.0,111.6809,111.7905,111.3339,111.5348,23898.0
2020-05-07 15:45:00,122.11,122.38,121.59,121.79,39519.0,111.5074,111.7539,111.0325,111.2152,39519.0
2020-05-07 15:50:00,121.71,122.31,121.17,121.41,56813.0,111.1421,111.69,110.649,110.8682,56813.0
2020-05-07 15:55:00,121.47,122.05,121.05,121.86,105224.0,110.923,111.4526,110.5394,111.2791,105224.0
2020-05-08 09:30:00,124.46,127.15,124.46,127.15,21156.0,113.6533,116.1098,113.6533,116.1098,21156.0
2020-05-08 09:35:00,127.09,127.25,124.74,125.03,15830.0,116.055,116.2011,113.909,114.1738,15830.0
2020-05-08 09:40:00,124.98,125.69,124.77,125.06,7547.0,114.1282,114.7765,113.9364,114.2012,7547.0
2020-05-08 09:45:00,125.09,125.42,124.77,124.91,19641.0,114.2286,114.53,113.9364,114.0643,19641.0
2020-05-08 09:50:00,125.04,125.36,124.57,124.57,5327.0,114.183,114.4752,113.7538,113.7538,5327.0
2020-05-08 09:55:00,124.9,125.55,124.84,125.55,5581.0,114.0551,114.6487,114.0003,114.6487,5581.0
2020-05-08 10:00:00,125.3,125.52,124.59,124.8,6175.0,114.4204,114.6213,113.772,113.9638,6175.0
2020-05-08 10:05:00,124.86,125.14,124.49,124.5,4649.0,114.0186,114.2743,113.6807,113.6899,4649.0
2020-05-08 10:10:00,124.5,124.83,124.36,124.75,3655.0,113.6899,113.9912,113.562,113.9182,3655.0
2020-05-08 10:15:00,124.8,124.85,123.87,123.87,6183.0,113.9638,114.0095,113.1146,113.1146,6183.0
2020-05-08 10:20:00,123.96,123.96,123.2,123.28,5420.0,113.1967,113.1967,112.5027,112.5758,5420.0
2020-05-08 10:25:00,123.37,123.37,122.89,123.01,5154.0,112.658,112.658,112.2197,112.3292,5154.0
2020-05-08 10:30:00,122.9,123.82,122.9,123.51,4835.0,112.2288,113.0689,112.2288,112.7858,4835.0
2020-05-08 10:35:00,123.52,123.93,123.28,123.92,3778.0,112.795,113.1694,112.5758,113.1602,3778.0
2020-05-08 10:40:00,123.84,123.95,123.06,123.06,4832.0,113.0872,113.1876,112.3749,112.3749,4832.0
2020-05-08 10:45:00,123.05,123.43,122.93,123.27,3501.0,112.3658,112.7128,112.2562,112.5667,3501.0
2020-05-08 10:50:00,123.22,123.53,123.05,123.08,3130.0,112.521,112.8041,112.3658,112.3932,3130.0
2020-05-08 10:55:00,123.18,123.18,122.7,123.05,2561.0,112.4845,112.4845,112.0462,112.3658,2561.0
2020-05-08 11:00:00,122.94,123.09,122.49,122.57,4044.0,112.2653,112.4023,111.8544,111.9274,4044.0
2020-05-08 11:05:00,122.72,123.55,122.65,123.55,5406.0,112.0644,112.8223,112.0005,112.8223,5406.0
2020-05-08 11:10:00,123.54,124.0,123.54,123.8,7110.0,112.8132,113.2333,112.8132,113.0506,7110.0
2020-05-08 11:15:00,123.51,124.22,123.51,123.99,4251.0,112.7858,113.4342,112.7858,113.2241,4251.0
2020-05-08 11:20:00,123.94,124.38,123.94,124.35,1807.0,113.1785,113.5803,113.1785,113.5529,1807.0
2020-05-08 11:25:00,124.4,124.78,124.39,124.47,4401.0,113.5985,113.9455,113.5894,113.6625,4401.0
2020-05-08 11:30:00,124.48,124.53,124.03,124.04,5420.0,113.6716,113.7173,113.2607,113.2698,5420.0
2020-05-08 11:35:00,124.1,124.12,123.66,124.12,3411.0,113.3246,113.3429,112.9228,113.3429,3411.0
2020-05-08 11:40:00,124.14,124.33,123.95,124.28,6375.0,113.3611,113.5346,113.1876,113.489,6375.0
2020-05-08 11:45:00,124.28,124.35,124.05,124.32,4501.0,113.489,113.5529,113.2789,113.5255,4501.0
2020-05-08 11:50:00,124.3,124.44,124.15,124.44,5077.0,113.5072,113.6351,113.3703,113.6351,5077.0
2020-05-08 11:55:00,124.44,124.58,124.27,124.47,6303.0,113.6351,113.7629,113.4798,113.6625,6303.0
2020-05-08 12:00:00,124.47,124.51,124.2,124.23,3753.0,113.6625,113.699,113.4159,113.4433,3753.0
2020-05-08 12:05:00,124.24,124.46,124.22,124.22,5243.0,113.4524,113.6533,113.4342,113.4342,5243.0
2020-05-08 12:10:00,124.23,124.5,124.22,124.4,5549.0,113.4433,113.6899,113.4342,113.5985,5549.0
2020-05-08 12:15:00,124.33,124.35,123.92,124.15,6245.0,113.5346,113.5529,113.1602,113.3703,6245.0
2020-05-08 12:20:00,124.13,124.13,123.86,124.05,6266.0,113.352,113.352,113.1054,113.2789,6266.0
2020-05-08 12:25:00,124.07,124.07,123.82,123.97,4334.0,113.2972,113.2972,113.0689,113.2059,4334.0
2020-05-08 12:30:00,124.01,124.08,123.93,123.93,4182.0,113.2424,113.3063,113.1694,113.1694,4182.0
2020-05-08 12:35:00,123.93,124.16,123.86,124.11,3502.0,113.1694,113.3794,113.1054,113.3337,3502.0
2020-05-08 12:40:00,124.09,124.15,123.97,124.15,2508.0,113.3155,113.3703,113.2059,113.3703,2508.0
2020-05-08 12:45:00,124.15,124.34,124.12,124.19,2981.0,113.3703,113.5438,113.3429,113.4068,2981.0
2020-05-08 12:50:00,124.2,124.35,124.2,124.35,3340.0,113.4159,113.5529,113.4159,113.5529,3340.0
2020-05-08 12:55:00,124.39,124.46,124.14,124.27,4415.0,113.5894,113.6533,113.3611,113.4798,4415.0
2020-05-08 13:00:00,124.26,124.58,124.26,124.52,4862.0,113.4707,113.7629,113.4707,113.7081,4862.0
2020-05-08 13:05:00,124.45,124.45,124.08,124.21,6336.0,113.6442,113.6442,113.3063,113.425,6336.0
2020-05-08 13:10:00,124.22,124.49,124.21,124.33,4100.0,113.4342,113.6807,113.425,113.5346,4100.0
2020-05-08 13:15:00,124.31,124.53,124.09,124.5,4308.0,113.5164,113.7173,113.3155,113.6899,4308.0
2020-05-08 13:20:00,124.46,124.71,124.42,124.71,3300.0,113.6533,113.8816,113.6168,113.8816,3300.0
2020-05-08 13:25:00,124.69,124.76,124.34,124.76,6624.0,113.8634,113.9273,113.5438,113.9273,6624.0
2020-05-08 13:30:00,124.7,124.91,124.69,124.85,5419.0,113.8725,114.0643,113.8634,114.0095,5419.0
2020-05-08 13:35:00,124.84,124.9,124.62,124.89,4321.0,114.0003,114.0551,113.7994,114.046,4321.0
2020-05-08 13:40:00,124.93,125.01,124.74,124.81,7025.0,114.0825,114.1556,113.909,113.9729,7025.0
2020-05-08 13:45:00,124.82,124.93,124.56,124.6,3114.0,113.9821,114.0825,113.7447,113.7812,3114.0
2020-05-08 13:50:00,124.61,124.68,124.46,124.59,4263.0,113.7903,113.8542,113.6533,113.772,4263.0
2020-05-08 13:55:00,124.58,124.89,124.35,124.84,15304.0,113.7629,114.046,113.5529,114.0003,15304.0
2020-05-08 14:00:00,124.83,124.98,124.71,124.98,4374.0,113.9912,114.1282,113.8816,114.1282,4374.0
2020-05-08 14:05:00,124.96,125.28,124.89,125.27,3776.0,114.1099,114.4021,114.046,114.393,3776.0
2020-05-08 14:10:00,125.24,125.55,125.16,125.55,3200.0,114.3656,114.6487,114.2926,114.6487,3200.0
2020-05-08 14:15:00,125.49,125.66,125.49,125.62,5132.0,114.5939,114.7491,114.5939,114.7126,5132.0
2020-05-08 14:20:00,125.57,125.66,125.49,125.57,5994.0,114.667,114.7491,114.5939,114.667,5994.0
2020-05-08 14:25:00,125.5,125.59,125.35,125.47,4858.0,114.603,114.6852,114.4661,114.5756,4858.0
2020-05-08 14:30:00,125.57,125.57,125.11,125.16,3887.0,114.667,114.667,114.2469,114.2926,3887.0
2020-05-08 14:35:00,125.11,125.25,125.05,125.11,9577.0,114.2469,114.3747,114.1921,114.2469,9577.0
2020-05-08 14:40:00,125.04,125.08,124.79,125.0,6221.0,114.183,114.2195,113.9547,114.1464,6221.0
2020-05-08 14:45:00,125.02,125.08,124.8,125.02,6208.0,114.1647,114.2195,113.9638,114.1647,6208.0
2020-05-08 14:50:00,125.02,125.06,124.62,124.69,5600.0,114.1647,114.2012,113.7994,113.8634,5600.0
2020-05-08 14:55:00,124.73,125.08,124.69,124.91,6549.0,113.8999,114.2195,113.8634,114.0643,6549.0
2020-05-08 15:00:00,124.81,125.08,124.81,124.96,4507.0,113.9729,114.2195,113.9729,114.1099,4507.0
2020-05-08 15:05:00,124.91,125.07,124.73,124.99,6863.0,114.0643,114.2104,113.8999,114.1373,6863.0
2020-05-08 15:10:00,124.92,125.0,124.62,124.76,6783.0,114.0734,114.1464,113.7994,113.9273,6783.0
2020-05-08 15:15:00,124.71,124.87,124.6,124.86,10161.0,113.8816,114.0277,113.7812,114.0186,10161.0
2020-05-08 15:20:00,124.88,124.9,124.75,124.9,6358.0,114.0369,114.0551,113.9182,114.0551,6358.0
2020-05-08 15:25:00,124.87,125.04,124.79,125.04,4203.0,114.0277,114.183,113.9547,114.183,4203.0
2020-05-08 15:30:00,125.04,125.14,124.87,124.9,7787.0,114.183,114.2743,114.0277,114.0551,7787.0
2020-05-08 15:35:00,124.9,125.15,124.76,124.99,11107.0,114.0551,114.2834,113.9273,114.1373,11107.0
2020-05-08 15:40:00,124.98,125.38,124.95,125.23,13092.0,114.1282,114.4935,114.1008,114.3565,13092.0
2020-05-08 15:45:00,125.19,125.63,125.07,125.55,13102.0,114.32,114.7217,114.2104,114.6487,13102.0
2020-05-08 15:50:00,125.59,125.72,125.38,125.59,13853.0,114.6852,114.8039,114.4935,114.6852,13853.0
2020-05-08 15:55:00,125.62,125.71,125.24,125.53,34878.0,114.7126,114.7948,114.3656,114.6304,34878.0
2020-05-11 09:30:00,123.33,124.11,122.24,122.24,21435.0,112.6215,113.3337,111.6261,111.6261,21435.0
2020-05-11 09:35:00,122.3,122.85,121.51,121.7,12061.0,111.6809,112.1831,110.9595,111.133,12061.0
2020-05-11 09:40:00,121.8,122.88,121.67,122.73,6908.0,111.2243,112.2105,111.1056,112.0735,6908.0
2020-05-11 09:45:00,123.15,123.55,122.87,123.07,5152.0,112.4571,112.8223,112.2014,112.384,5152.0
2020-05-11 09:50:00,123.2,123.6,123.1,123.28,2567.0,112.5027,112.868,112.4114,112.5758,2567.0
2020-05-11 09:55:00,123.18,123.38,122.9,123.21,8529.0,112.4845,112.6671,112.2288,112.5119,8529.0
2020-05-11 10:00:00,123.26,123.26,122.28,122.55,10567.0,112.5575,112.5575,111.6626,111.9092,10567.0
2020-05-11 10:05:00,122.57,122.74,122.21,122.46,6575.0,111.9274,112.0827,111.5987,111.827,6575.0
2020-05-11 10:10:00,122.52,122.65,121.58,121.58,6745.0,111.8818,112.0005,111.0234,111.0234,6745.0
2020-05-11 10:15:00,121.84,121.84,121.38,121.57,5272.0,111.2608,111.2608,110.8408,111.0143,5272.0
2020-05-11 10:20:00,121.64,122.02,121.64,122.01,7079.0,111.0782,111.4252,111.0782,111.4161,7079.0
2020-05-11 10:25:00,121.98,122.39,121.89,122.25,5676.0,111.3887,111.7631,111.3065,111.6352,5676.0
2020-05-11 10:30:00,122.22,122.57,121.84,122.57,3940.0,111.6078,111.9274,111.2608,111.9274,3940.0
2020-05-11 10:35:00,122.65,122.65,121.94,122.22,7588.0,112.0005,112.0005,111.3521,111.6078,7588.0
2020-05-11 10:40:00,122.23,122.23,121.83,121.94,3157.0,111.617,111.617,111.2517,111.3521,3157.0
2020-05-11 10:45:00,122.12,122.25,121.89,122.1,4270.0,111.5165,111.6352,111.3065,111.4983,4270.0
2020-05-11 10:50:00,122.07,122.14,121.92,121.92,5178.0,111.4709,111.5348,111.3339,111.3339,5178.0
2020-05-11 10:55:00,121.88,121.98,121.61,121.61,9762.0,111.2974,111.3887,111.0508,111.0508,9762.0
2020-05-11 11:00:00,121.73,122.16,121.51,122.05,7603.0,111.1604,111.553,110.9595,111.4526,7603.0
2020-05-11 11:05:00,121.92,122.27,121.89,122.27,4781.0,111.3339,111.6535,111.3065,111.6535,4781.0
2020-05-11 11:10:00,122.11,122.24,121.86,121.97,8585.0,111.5074,111.6261,111.2791,111.3795,8585.0
2020-05-11 11:15:00,122.14,122.44,122.01,122.29,5442.0,111.5348,111.8087,111.4161,111.6718,5442.0
2020-05-11 11:20:00,122.33,122.66,122.11,122.25,5916.0,111.7083,112.0096,111.5074,111.6352,5916.0
2020-05-11 11:25:00,122.12,122.73,121.89,122.73,4000.0,111.5165,112.0735,111.3065,112.0735,4000.0
2020-05-11 11:30:00,122.82,123.44,122.78,123.44,3038.0,112.1557,112.7219,112.1192,112.7219,3038.0
2020-05-11 11:35:00,123.35,123.68,123.35,123.65,3456.0,112.6397,112.9411,112.6397,112.9137,3456.0
2020-05-11 11:40:00,123.88,123.88,123.48,123.54,2631.0,113.1237,113.1237,112.7584,112.8132,2631.0
2020-05-11 11:45:00,123.48,123.82,123.48,123.66,2356.0,112.7584,113.0689,112.7584,112.9228,2356.0
2020-05-11 11:50:00,123.66,123.67,123.33,123.49,3802.0,112.9228,112.9319,112.6215,112.7676,3802.0
2020-05-11 11:55:00,123.52,124.02,123.51,123.56,3914.0,112.795,113.2515,112.7858,112.8315,3914.0
2020-05-11 12:00:00,123.7,123.75,123.61,123.75,801.0,112.9593,113.005,112.8771,113.005,801.0
2020-05-11 12:05:00,123.75,123.75,123.41,123.41,2175.0,113.005,113.005,112.6945,112.6945,2175.0
2020-05-11 12:10:00,123.61,123.61,123.48,123.49,1962.0,112.8771,112.8771,112.7584,112.7676,1962.0
2020-05-11 12:15:00,123.58,123.84,123.47,123.84,5879.0,112.8497,113.0872,112.7493,113.0872,5879.0
2020-05-11 12:20:00,124.09,124.09,123.86,123.87,3000.0,113.3155,113.3155,113.1054,113.1146,3000.0
2020-05-11 12:25:00,124.04,124.24,124.04,124.24,2653.0,113.2698,113.4524,113.2698,113.4524,2653.0
2020-05-11 12:30:00,124.28,124.41,124.26,124.3,3863.0,113.489,113.6077,113.4707,113.5072,3863.0
2020-05-11 12:35:00,124.53,124.73,124.45,124.6,1726.0,113.7173,113.8999,113.6442,113.7812,1726.0
2020-05-11 12:40:00,124.61,124.63,124.46,124.56,1400.0,113.7903,113.8086,113.6533,113.7447,1400.0
2020-05-11 12:45:00,124.56,124.75,124.28,124.29,3419.0,113.7447,113.9182,113.489,113.4981,3419.0
2020-05-11 12:50:00,124.35,124.63,124.29,124.52,3040.0,113.5529,113.8086,113.4981,113.7081,3040.0
2020-05-11 12:55:00,124.61,124.66,124.48,124.58,1786.0,113.7903,113.836,113.6716,113.7629,1786.0
2020-05-11 13:00:00,124.52,124.56,124.39,124.55,1118.0,113.7081,113.7447,113.5894,113.7355,1118.0
2020-05-11 13:05:00,124.54,125.0,124.53,125.0,4403.0,113.7264,114.1464,113.7173,114.1464,4403.0
2020-05-11 13:10:00,125.21,125.21,124.87,124.96,3679.0,114.3382,114.3382,114.0277,114.1099,3679.0
2020-05-11 13:15:00,124.95,125.14,124.95,125.02,1300.0,114.1008,114.2743,114.1008,114.1647,1300.0
2020-05-11 13:20:00,125.03,125.03,124.54,124.61,3024.0,114.1738,114.1738,113.7264,113.7903,3024.0
2020-05-11 13:25:00,124.49,124.85,124.49,124.73,7474.0,113.6807,114.0095,113.6807,113.8999,7474.0
2020-05-11 13:30:00,124.85,124.86,124.72,124.74,700.0,114.0095,114.0186,113.8908,113.909,700.0
2020-05-11 13:35:00,124.74,125.13,124.74,125.02,3548.0,113.909,114.2652,113.909,114.1647,3548.0
2020-05-11 13:40:00,125.07,125.12,124.71,124.71,4508.0,114.2104,114.256,113.8816,113.8816,4508.0
2020-05-11 13:45:00,124.77,124.84,124.69,124.84,2223.0,113.9364,114.0003,113.8634,114.0003,2223.0
2020-05-11 13:50:00,125.0,125.04,124.62,124.78,2891.0,114.1464,114.183,113.7994,113.9455,2891.0
2020-05-11 13:55:00,124.78,124.78,124.42,124.42,3308.0,113.9455,113.9455,113.6168,113.6168,3308.0
2020-05-11 14:00:00,124.47,124.51,124.01,124.01,3970.0,113.6625,113.699,113.2424,113.2424,3970.0
2020-05-11 14:05:00,123.91,124.16,123.91,124.15,1100.0,113.1511,113.3794,113.1511,113.3703,1100.0
2020-05-11 14:10:00,124.09,124.09,123.7,123.76,2705.0,113.3155,113.3155,112.9593,113.0141,2705.0
2020-05-11 14:15:00,123.69,123.83,123.68,123.79,2377.0,112.9502,113.078,112.9411,113.0415,2377.0
2020-05-11 14:20:00,123.84,123.98,123.77,123.86,4683.0,113.0872,113.215,113.0232,113.1054,4683.0
2020-05-11 14:25:00,123.85,123.95,123.5,123.64,4873.0,113.0963,113.1876,112.7767,112.9045,4873.0
2020-05-11 14:30:00,123.72,124.07,123.72,124.06,1685.0,112.9776,113.2972,112.9776,113.2881,1685.0
2020-05-11 14:35:00,124.05,124.25,123.95,124.05,3645.0,113.2789,113.4616,113.1876,113.2789,3645.0
2020-05-11 14:40:00,124.02,124.24,123.94,124.11,4496.0,113.2515,113.4524,113.1785,113.3337,4496.0
2020-05-11 14:45:00,124.15,124.22,124.01,124.11,2535.0,113.3703,113.4342,113.2424,113.3337,2535.0
2020-05-11 14:50:00,124.05,124.27,124.05,124.2,2058.0,113.2789,113.4798,113.2789,113.4159,2058.0
2020-05-11 14:55:00,124.17,124.17,123.85,124.0,3221.0,113.3885,113.3885,113.0963,113.2333,3221.0
2020-05-11 15:00:00,124.02,124.26,124.02,124.14,2940.0,113.2515,113.4707,113.2515,113.3611,2940.0
2020-05-11 15:05:00,124.1,124.3,124.02,124.09,3574.0,113.3246,113.5072,113.2515,113.3155,3574.0
2020-05-11 15:10:00,124.09,124.16,124.04,124.08,2827.0,113.3155,113.3794,113.2698,113.3063,2827.0
2020-05-11 15:15:00,124.06,124.14,123.82,123.86,5991.0,113.2881,113.3611,113.0689,113.1054,5991.0
2020-05-11 15:20:00,123.9,123.94,123.7,123.78,4799.0,113.142,113.1785,112.9593,113.0324,4799.0
2020-05-11 15:25:00,123.71,123.95,123.59,123.83,5552.0,112.9685,113.1876,112.8589,113.078,5552.0
2020-05-11 15:30:00,123.79,123.87,123.55,123.8,7686.0,113.0415,113.1146,112.8223,113.0506,7686.0
2020-05-11 15:35:00,123.73,124.08,123.73,124.04,8776.0,112.9867,113.3063,112.9867,113.2698,8776.0
2020-05-11 15:40:00,123.98,124.06,123.88,123.97,9022.0,113.215,113.2881,113.1237,113.2059,9022.0
2020-05-11 15:45:00,124.05,124.23,123.92,124.15,16326.0,113.2789,113.4433,113.1602,113.3703,16326.0
2020-05-11 15:50:00,124.04,124.5,123.84,124.4,28813.0,113.2698,113.6899,113.0872,113.5985,28813.0
2020-05-11 15:55:00,124.4,124.4,123.79,123.87,41966.0,113.5985,113.5985,113.0415,113.1146,41966.0
2020-05-12 09:30:00,124.88,126.0,124.5,125.81,14361.0,114.0369,115.0596,113.6899,114.8861,14361.0
2020-05-12 09:35:00,125.44,126.24,125.08,126.12,5800.0,114.5482,115.2788,114.2195,115.1692,5800.0
2020-05-12 09:40:00,126.31,126.31,124.73,124.73,9377.0,115.3427,115.3427,113.8999,113.8999,9377.0
2020-05-12 09:45:00,124.36,124.36,123.05,123.05,5650.0,113.562,113.562,112.3658,112.3658,5650.0
2020-05-12 09:50:00,123.08,123.71,122.83,123.13,10304.0,112.3932,112.9685,112.1649,112.4388,10304.0
2020-05-12 09:55:00,122.98,123.66,122.9,123.59,7100.0,112.3018,112.9228,112.2288,112.8589,7100.0
2020-05-12 10:00:00,123.63,123.83,123.26,123.66,7551.0,112.8954,113.078,112.5575,112.9228,7551.0
2020-05-12 10:05:00,123.72,124.13,123.37,124.09,4219.0,112.9776,113.352,112.658,113.3155,4219.0
2020-05-12 10:10:00,124.0,124.07,123.76,123.89,8822.0,113.2333,113.2972,113.0141,113.1328,8822.0
2020-05-12 10:15:00,124.02,124.96,124.02,124.77,9646.0,113.2515,114.1099,113.2515,113.9364,9646.0
2020-05-12 10:20:00,124.68,124.81,124.21,124.4,6262.0,113.8542,113.9729,113.425,113.5985,6262.0
2020-05-12 10:25:00,124.56,124.7,123.57,123.79,11510.0,113.7447,113.8725,112.8406,113.0415,11510.0
2020-05-12 10:30:00,123.72,124.07,123.51,123.7,4416.0,112.9776,113.2972,112.7858,112.9593,4416.0
2020-05-12 10:35:00,123.53,123.86,123.41,123.46,4782.0,112.8041,113.1054,112.6945,112.7402,4782.0
2020-05-12 10:40:00,123.4,123.73,123.35,123.35,5796.0,112.6854,112.9867,112.6397,112.6397,5796.0
2020-05-12 10:45:00,123.62,123.72,123.01,123.13,3700.0,112.8863,112.9776,112.3292,112.4388,3700.0
2020-05-12 10:50:00,123.12,123.66,123.12,123.62,7103.0,112.4297,112.9228,112.4297,112.8863,7103.0
2020-05-12 10:55:00,123.55,123.93,123.48,123.7,7742.0,112.8223,113.1694,112.7584,112.9593,7742.0
2020-05-12 11:00:00,123.66,124.01,123.47,123.71,7899.0,112.9228,113.2424,112.7493,112.9685,7899.0
2020-05-12 11:05:00,123.83,124.24,123.77,124.24,9578.0,113.078,113.4524,113.0232,113.4524,9578.0
2020-05-12 11:10:00,124.36,124.36,124.03,124.09,4285.0,113.562,113.562,113.2607,113.3155,4285.0
2020-05-12 11:15:00,124.09,124.34,123.98,124.14,6488.0,113.3155,113.5438,113.215,113.3611,6488.0
2020-05-12 11:20:00,124.11,124.49,124.04,124.24,4042.0,113.3337,113.6807,113.2698,113.4524,4042.0
2020-05-12 11:25:00,124.39,124.75,124.36,124.57,4468.0,113.5894,113.9182,113.562,113.7538,4468.0
2020-05-12 11:30:00,124.71,124.98,124.42,124.43,4255.0,113.8816,114.1282,113.6168,113.6259,4255.0
2020-05-12 11:35:00,124.4,124.59,124.26,124.4,2823.0,113.5985,113.772,113.4707,113.5985,2823.0
2020-05-12 11:40:00,124.6,124.69,124.35,124.5,3400.0,113.7812,113.8634,113.5529,113.6899,3400.0
2020-05-12 11:45:00,124.64,124.64,124.32,124.32,3780.0,113.8177,113.8177,113.5255,113.5255,3780.0
2020-05-12 11:50:00,124.39,124.79,124.31,124.79,2601.0,113.5894,113.9547,113.5164,113.9547,2601.0
2020-05-12 11:55:00,124.79,125.17,124.79,125.08,8877.0,113.9547,114.3017,113.9547,114.2195,8877.0
2020-05-12 12:00:00,125.05,125.49,125.02,125.43,5435.0,114.1921,114.5939,114.1647,114.5391,5435.0
2020-05-12 12:05:00,125.41,125.46,125.29,125.35,3679.0,114.5208,114.5665,114.4113,114.4661,3679.0
2020-05-12 12:10:00,125.37,125.37,125.12,125.31,4731.0,114.4843,114.4843,114.256,114.4295,4731.0
2020-05-12 12:15:00,125.3,125.44,125.17,125.4,6152.0,114.4204,114.5482,114.3017,114.5117,6152.0
2020-05-12 12:20:00,125.45,125.68,125.38,125.61,8429.0,114.5574,114.7674,114.4935,114.7035,8429.0
2020-05-12 12:25:00,125.5,125.65,125.47,125.53,3471.0,114.603,114.74,114.5756,114.6304,3471.0
2020-05-12 12:30:00,125.59,125.64,125.47,125.47,2400.0,114.6852,114.7309,114.5756,114.5756,2400.0
2020-05-12 12:35:00,125.47,125.61,125.39,125.54,8258.0,114.5756,114.7035,114.5026,114.6396,8258.0
2020-05-12 12:40:00,125.45,125.53,125.28,125.35,3274.0,114.5574,114.6304,114.4021,114.4661,3274.0
2020-05-12 12:45:00,125.41,125.43,125.2,125.2,6107.0,114.5208,114.5391,114.3291,114.3291,6107.0
2020-05-12 12:50:00,125.14,125.14,124.79,124.82,3110.0,114.2743,114.2743,113.9547,113.9821,3110.0
2020-05-12 12:55:00,124.86,125.21,124.82,125.08,7718.0,114.0186,114.3382,113.9821,114.2195,7718.0
2020-05-12 13:00:00,125.15,125.15,124.47,124.47,7154.0,114.2834,114.2834,113.6625,113.6625,7154.0
2020-05-12 13:05:00,124.58,124.61,124.24,124.37,3989.0,113.7629,113.7903,113.4524,113.5711,3989.0
2020-05-12 13:10:00,124.33,124.33,123.9,123.94,3711.0,113.5346,113.5346,113.142,113.1785,3711.0
2020-05-12 13:15:00,123.99,124.08,123.57,123.6,8100.0,113.2241,113.3063,112.8406,112.868,8100.0
2020-05-12 13:20:00,123.5,123.6,123.1,123.1,4604.0,112.7767,112.868,112.4114,112.4114,4604.0
2020-05-12 13:25:00,123.07,123.21,123.05,123.15,2455.0,112.384,112.5119,112.3658,112.4571,2455.0
2020-05-12 13:30:00,123.12,123.27,123.08,123.2,6567.0,112.4297,112.5667,112.3932,112.5027,6567.0
2020-05-12 13:35:00,123.25,123.27,122.9,122.9,4759.0,112.5484,112.5667,112.2288,112.2288,4759.0
2020-05-12 13:40:00,122.91,122.91,122.67,122.7,3759.0,112.2379,112.2379,112.0188,112.0462,3759.0
2020-05-12 13:45:00,122.71,123.41,122.71,123.31,7894.0,112.0553,112.6945,112.0553,112.6032,7894.0
2020-05-12 13:50:00,123.25,123.52,123.23,123.5,4200.0,112.5484,112.795,112.5301,112.7767,4200.0
2020-05-12 13:55:00,123.46,123.53,123.25,123.3,13441.0,112.7402,112.8041,112.5484,112.5941,13441.0
2020-05-12 14:00:00,123.31,123.55,122.87,122.87,15446.0,112.6032,112.8223,112.2014,112.2014,15446.0
2020-05-12 14:05:00,122.86,123.03,122.42,122.49,8247.0,112.1923,112.3475,111.7905,111.8544,8247.0
2020-05-12 14:10:00,122.45,122.52,122.25,122.25,2573.0,111.8179,111.8818,111.6352,111.6352,2573.0
2020-05-12 14:15:00,122.25,122.56,122.25,122.56,3835.0,111.6352,111.9183,111.6352,111.9183,3835.0
2020-05-12 14:20:00,122.6,122.82,122.6,122.75,4106.0,111.9548,112.1557,111.9548,112.0918,4106.0
2020-05-12 14:25:00,122.65,122.7,122.5,122.54,3424.0,112.0005,112.0462,111.8635,111.9,3424.0
2020-05-12 14:30:00,122.53,122.53,122.24,122.49,3905.0,111.8909,111.8909,111.6261,111.8544,3905.0
2020-05-12 14:35:00,122.42,122.8,122.41,122.74,5198.0,111.7905,112.1375,111.7813,112.0827,5198.0
2020-05-12 14:40:00,122.74,122.74,122.1,122.1,5054.0,112.0827,112.0827,111.4983,111.4983,5054.0
2020-05-12 14:45:00,122.19,122.4,122.19,122.38,3000.0,111.5804,111.7722,111.5804,111.7539,3000.0
2020-05-12 14:50:00,122.42,122.69,122.32,122.66,5492.0,111.7905,112.037,111.6991,112.0096,5492.0
2020-05-12 14:55:00,122.67,123.01,122.67,123.01,5179.0,112.0188,112.3292,112.0188,112.3292,5179.0
2020-05-12 15:00:00,122.92,123.02,122.68,122.8,5388.0,112.2471,112.3384,112.0279,112.1375,5388.0
2020-05-12 15:05:00,122.76,123.08,122.76,123.01,15877.0,112.1009,112.3932,112.1009,112.3292,15877.0
2020-05-12 15:10:00,123.1,123.1,122.45,122.46,6740.0,112.4114,112.4114,111.8179,111.827,6740.0
2020-05-12 15:15:00,122.51,122.72,122.27,122.42,5825.0,111.8727,112.0644,111.6535,111.7905,5825.0
2020-05-12 15:20:00,122.44,122.7,122.37,122.37,4787.0,111.8087,112.0462,111.7448,111.7448,4787.0
2020-05-12 15:25:00,122.42,122.62,122.34,122.34,5527.0,111.7905,111.9731,111.7174,111.7174,5527.0
2020-05-12 15:30:00,122.31,122.51,122.06,122.21,5956.0,111.69,111.8727,111.4617,111.5987,5956.0
2020-05-12 15:35:00,122.18,122.19,121.8,121.97,7363.0,111.5713,111.5804,111.2243,111.3795,7363.0
2020-05-12 15:40:00,121.95,121.95,121.39,121.45,8111.0,111.3613,111.3613,110.8499,110.9047,8111.0
2020-05-12 15:45:00,121.48,121.8,121.36,121.69,15363.0,110.9321,111.2243,110.8225,111.1238,15363.0
2020-05-12 15:50:00,121.6,121.8,121.26,121.68,26444.0,111.0417,111.2243,110.7312,111.1147,26444.0
2020-05-12 15:55:00,121.74,121.74,121.14,121.15,45653.0,111.1695,111.1695,110.6216,110.6307,45653.0
2020-05-13 09:30:00,120.58,121.85,119.11,119.13,34707.0,110.1102,111.27,108.7679,108.7861,34707.0
2020-05-13 09:35:00,118.87,119.94,118.31,119.77,11661.0,108.5487,109.5258,108.0373,109.3706,11661.0
2020-05-13 09:40:00,119.62,120.29,119.37,119.79,11348.0,109.2336,109.8454,109.0053,109.3888,11348.0
2020-05-13 09:45:00,119.79,120.56,119.67,119.83,13149.0,109.3888,110.092,109.2792,109.4254,13149.0
2020-05-13 09:50:00,119.83,119.94,118.71,118.82,10016.0,109.4254,109.5258,108.4026,108.503,10016.0
2020-05-13 09:55:00,118.68,119.11,118.12,118.99,18190.0,108.3752,108.7679,107.8638,108.6583,18190.0
2020-05-13 10:00:00,118.98,119.72,118.88,118.9,6499.0,108.6492,109.3249,108.5578,108.5761,6499.0
2020-05-13 10:05:00,119.02,119.4,118.74,118.95,7505.0,108.6857,109.0327,108.43,108.6218,7505.0
2020-05-13 10:10:00,119.0,119.31,118.83,119.0,10221.0,108.6674,108.9505,108.5122,108.6674,10221.0
2020-05-13 10:15:00,118.98,119.48,118.87,119.13,11215.0,108.6492,109.1057,108.5487,108.7861,11215.0
2020-05-13 10:20:00,118.98,119.07,118.39,118.59,13365.0,108.6492,108.7313,108.1104,108.293,13365.0
2020-05-13 10:25:00,118.58,119.58,118.57,119.26,7701.0,108.2839,109.1971,108.2748,108.9048,7701.0
2020-05-13 10:30:00,119.32,120.18,119.03,119.35,4644.0,108.9596,109.745,108.6948,108.987,4644.0
2020-05-13 10:35:00,119.29,119.38,118.76,118.87,6656.0,108.9322,109.0144,108.4483,108.5487,6656.0
2020-05-13 10:40:00,118.99,119.02,118.3,118.44,2600.0,108.6583,108.6857,108.0282,108.156,2600.0
2020-05-13 10:45:00,118.39,118.39,117.98,118.17,3776.0,108.1104,108.1104,107.736,107.9095,3776.0
2020-05-13 10:50:00,118.04,118.36,117.84,118.08,11749.0,107.7908,108.083,107.6081,107.8273,11749.0
2020-05-13 10:55:00,118.1,118.1,117.33,117.44,8055.0,107.8456,107.8456,107.1424,107.2429,8055.0
2020-05-13 11:00:00,117.67,117.7,117.15,117.27,12201.0,107.4529,107.4803,106.9781,107.0876,12201.0
2020-05-13 11:05:00,117.27,117.64,117.08,117.51,12378.0,107.0876,107.4255,106.9141,107.3068,12378.0
2020-05-13 11:10:00,117.4,117.66,117.14,117.37,7101.0,107.2063,107.4438,106.9689,107.1789,7101.0
2020-05-13 11:15:00,117.4,117.53,116.66,116.78,5503.0,107.2063,107.3251,106.5306,106.6402,5503.0
2020-05-13 11:20:00,116.67,116.87,116.36,116.36,5520.0,106.5397,106.7224,106.2566,106.2566,5520.0
2020-05-13 11:25:00,116.36,116.59,116.14,116.54,10859.0,106.2566,106.4667,106.0557,106.421,10859.0
2020-05-13 11:30:00,116.49,117.03,116.34,116.41,10341.0,106.3754,106.8685,106.2384,106.3023,10341.0
2020-05-13 11:35:00,116.33,116.38,115.81,116.04,7634.0,106.2293,106.2749,105.7544,105.9644,7634.0
2020-05-13 11:40:00,116.05,116.28,115.64,115.93,8287.0,105.9736,106.1836,105.5992,105.864,8287.0
2020-05-13 11:45:00,115.96,115.96,115.5,115.59,6686.0,105.8914,105.8914,105.4713,105.5535,6686.0
2020-05-13 11:50:00,115.67,116.03,115.43,115.62,7511.0,105.6266,105.9553,105.4074,105.5809,7511.0
2020-05-13 11:55:00,115.52,116.07,115.37,116.07,4000.0,105.4896,105.9918,105.3526,105.9918,4000.0
2020-05-13 12:00:00,116.03,116.48,115.67,115.74,3880.0,105.9553,106.3662,105.6266,105.6905,3880.0
2020-05-13 12:05:00,115.64,115.81,115.51,115.64,2583.0,105.5992,105.7544,105.4804,105.5992,2583.0
2020-05-13 12:10:00,115.58,115.8,115.52,115.72,4563.0,105.5444,105.7453,105.4896,105.6722,4563.0
2020-05-13 12:15:00,115.86,115.86,115.32,115.41,4053.0,105.8001,105.8001,105.3069,105.3891,4053.0
2020-05-13 12:20:00,115.53,116.21,115.53,115.98,10017.0,105.4987,106.1197,105.4987,105.9096,10017.0
2020-05-13 12:25:00,115.93,116.25,115.78,116.25,6859.0,105.864,106.1562,105.727,106.1562,6859.0
2020-05-13 12:30:00,116.23,116.58,116.21,116.36,5300.0,106.1379,106.4575,106.1197,106.2566,5300.0
2020-05-13 12:35:00,116.4,116.43,115.83,115.83,5739.0,106.2932,106.3206,105.7727,105.7727,5739.0
2020-05-13 12:40:00,115.83,115.83,115.05,115.29,10633.0,105.7727,105.7727,105.0604,105.2796,10633.0
2020-05-13 12:45:00,115.43,115.84,115.17,115.77,4809.0,105.4074,105.7818,105.17,105.7179,4809.0
2020-05-13 12:50:00,115.79,115.85,115.54,115.62,2200.0,105.7361,105.7909,105.5078,105.5809,2200.0
2020-05-13 12:55:00,115.76,116.01,115.52,116.01,5699.0,105.7087,105.937,105.4896,105.937,5699.0
2020-05-13 13:00:00,116.02,116.33,115.81,116.15,9509.0,105.9462,106.2293,105.7544,106.0649,9509.0
2020-05-13 13:05:00,116.16,116.25,115.96,116.12,3906.0,106.074,106.1562,105.8914,106.0375,3906.0
2020-05-13 13:10:00,116.25,116.75,116.25,116.59,3678.0,106.1562,106.6128,106.1562,106.4667,3678.0
2020-05-13 13:15:00,116.63,117.25,116.42,117.16,3800.0,106.5032,107.0694,106.3114,106.9872,3800.0
2020-05-13 13:20:00,117.21,117.22,116.59,116.62,3711.0,107.0328,107.042,106.4667,106.4941,3711.0
2020-05-13 13:25:00,116.5,116.73,116.27,116.68,3853.0,106.3845,106.5945,106.1745,106.5489,3853.0
2020-05-13 13:30:00,116.62,116.72,115.85,115.98,7615.0,106.4941,106.5854,105.7909,105.9096,7615.0
2020-05-13 13:35:00,116.12,116.24,115.89,116.03,4519.0,106.0375,106.1471,105.8275,105.9553,4519.0
2020-05-13 13:40:00,116.01,116.27,115.91,116.25,3974.0,105.937,106.1745,105.8457,106.1562,3974.0
2020-05-13 13:45:00,116.15,116.33,115.88,116.03,2740.0,106.0649,106.2293,105.8183,105.9553,2740.0
2020-05-13 13:50:00,116.13,116.13,115.8,115.8,3579.0,106.0466,106.0466,105.7453,105.7453,3579.0
2020-05-13 13:55:00,115.78,115.92,115.68,115.8,7592.0,105.727,105.8548,105.6357,105.7453,7592.0
2020-05-13 14:00:00,115.71,115.78,115.28,115.28,7408.0,105.6631,105.727,105.2704,105.2704,7408.0
2020-05-13 14:05:00,115.34,115.95,115.3,115.89,8609.0,105.3252,105.8822,105.2887,105.8275,8609.0
2020-05-13 14:10:00,115.84,116.21,115.62,115.9,5064.0,105.7818,106.1197,105.5809,105.8366,5064.0
2020-05-13 14:15:00,115.96,116.53,115.96,116.4,7735.0,105.8914,106.4119,105.8914,106.2932,7735.0
2020-05-13 14:20:00,116.33,116.83,116.16,116.21,24042.0,106.2293,106.6858,106.074,106.1197,24042.0
2020-05-13 14:25:00,116.19,116.37,115.96,116.12,4482.0,106.1014,106.2658,105.8914,106.0375,4482.0
2020-05-13 14:30:00,116.13,116.43,116.0,116.09,6602.0,106.0466,106.3206,105.9279,106.0101,6602.0
2020-05-13 14:35:00,116.04,116.3,115.93,116.16,6072.0,105.9644,106.2019,105.864,106.074,6072.0
2020-05-13 14:40:00,116.15,116.18,115.77,115.86,4731.0,106.0649,106.0923,105.7179,105.8001,4731.0
2020-05-13 14:45:00,115.86,116.34,115.86,116.25,6123.0,105.8001,106.2384,105.8001,106.1562,6123.0
2020-05-13 14:50:00,116.27,116.34,116.11,116.17,4229.0,106.1745,106.2384,106.0284,106.0831,4229.0
2020-05-13 14:55:00,116.14,116.22,115.87,115.93,4700.0,106.0557,106.1288,105.8092,105.864,4700.0
2020-05-13 15:00:00,115.95,116.6,115.95,116.5,6437.0,105.8822,106.4758,105.8822,106.3845,6437.0
2020-05-13 15:05:00,116.42,116.45,116.01,116.08,5183.0,106.3114,106.3388,105.937,106.001,5183.0
2020-05-13 15:10:00,116.13,116.35,116.09,116.17,8720.0,106.0466,106.2475,106.0101,106.0831,8720.0
2020-05-13 15:15:00,116.12,116.28,115.98,116.12,8900.0,106.0375,106.1836,105.9096,106.0375,8900.0
2020-05-13 15:20:00,116.19,116.22,115.73,115.73,14479.0,106.1014,106.1288,105.6813,105.6813,14479.0
2020-05-13 15:25:00,115.73,116.15,115.6,116.07,12792.0,105.6813,106.0649,105.5626,105.9918,12792.0
2020-05-13 15:30:00,116.06,116.57,115.87,116.34,12334.0,105.9827,106.4484,105.8092,106.2384,12334.0
2020-05-13 15:35:00,116.31,116.66,116.21,116.46,16946.0,106.211,106.5306,106.1197,106.348,16946.0
2020-05-13 15:40:00,116.5,116.91,116.5,116.82,23857.0,106.3845,106.7589,106.3845,106.6767,23857.0
2020-05-13 15:45:00,116.78,117.07,116.33,116.77,23530.0,106.6402,106.905,106.2293,106.631,23530.0
2020-05-13 15:50:00,116.64,117.7,116.64,117.38,37508.0,106.5123,107.4803,106.5123,107.1881,37508.0
2020-05-13 15:55:00,117.32,117.59,117.05,117.39,64243.0,107.1333,107.3798,106.8867,107.1972,64243.0
2020-05-14 09:30:00,115.0,115.0,113.59,113.67,17433.0,105.0147,105.0147,103.7272,103.8002,17433.0
2020-05-14 09:35:00,114.15,115.06,113.45,113.48,14497.0,104.2385,105.0695,103.5993,103.6267,14497.0
2020-05-14 09:40:00,113.75,114.31,113.37,113.89,7901.0,103.8733,104.3846,103.5263,104.0011,7901.0
2020-05-14 09:45:00,113.61,114.36,113.24,113.33,10589.0,103.7454,104.4303,103.4075,103.4897,10589.0
2020-05-14 09:50:00,113.45,113.66,113.12,113.23,10218.0,103.5993,103.7911,103.298,103.3984,10218.0
2020-05-14 09:55:00,113.27,113.43,112.51,112.85,18876.0,103.4349,103.5811,102.7409,103.0514,18876.0
2020-05-14 10:00:00,112.85,113.18,112.32,112.74,13918.0,103.0514,103.3528,102.5674,102.951,13918.0
2020-05-14 10:05:00,112.62,113.63,112.62,113.63,13318.0,102.8414,103.7637,102.8414,103.7637,13318.0
2020-05-14 10:10:00,113.88,114.24,113.78,114.03,15315.0,103.992,104.3207,103.9007,104.129,15315.0
2020-05-14 10:15:00,113.95,114.6,113.91,114.48,17940.0,104.0559,104.6495,104.0194,104.5399,17940.0
2020-05-14 10:20:00,114.48,115.12,114.47,114.72,40818.0,104.5399,105.1243,104.5308,104.759,40818.0
2020-05-14 10:25:00,114.81,115.48,114.8,115.13,14879.0,104.8412,105.4531,104.8321,105.1334,14879.0
2020-05-14 10:30:00,115.14,116.42,115.05,116.42,16150.0,105.1426,106.3114,105.0604,106.3114,16150.0
2020-05-14 10:35:00,116.39,117.88,116.38,117.71,17753.0,106.284,107.6447,106.2749,107.4894,17753.0
2020-05-14 10:40:00,117.68,117.71,117.08,117.19,9000.0,107.462,107.4894,106.9141,107.0146,9000.0
2020-05-14 10:45:00,117.47,118.25,117.28,118.25,5233.0,107.2703,107.9825,107.0968,107.9825,5233.0
2020-05-14 10:50:00,118.43,119.58,118.37,119.38,13481.0,108.1469,109.1971,108.0921,109.0144,13481.0
2020-05-14 10:55:00,119.13,119.13,118.29,118.59,3800.0,108.7861,108.7861,108.0191,108.293,3800.0
2020-05-14 11:00:00,118.58,119.57,118.57,119.31,9913.0,108.2839,109.1879,108.2748,108.9505,9913.0
2020-05-14 11:05:00,119.52,120.01,119.35,119.51,7571.0,109.1423,109.5897,108.987,109.1331,7571.0
2020-05-14 11:10:00,119.65,119.65,119.31,119.32,4281.0,109.261,109.261,108.9505,108.9596,4281.0
2020-05-14 11:15:00,119.5,120.23,119.37,119.74,11424.0,109.124,109.7906,109.0053,109.3432,11424.0
2020-05-14 11:20:00,119.69,119.99,118.83,118.95,75711.0,109.2975,109.5715,108.5122,108.6218,75711.0
2020-05-14 11:25:00,119.03,119.51,118.4,118.4,22619.0,108.6948,109.1331,108.1195,108.1195,22619.0
2020-05-14 11:30:00,118.5,118.98,117.83,117.83,5106.0,108.2108,108.6492,107.599,107.599,5106.0
2020-05-14 11:35:00,117.98,118.39,117.26,117.27,2576.0,107.736,108.1104,107.0785,107.0876,2576.0
2020-05-14 11:40:00,117.16,117.36,116.64,117.09,4370.0,106.9872,107.1698,106.5123,106.9233,4370.0
2020-05-14 11:45:00,117.11,117.68,116.9,117.43,3358.0,106.9415,107.462,106.7498,107.2337,3358.0
2020-05-14 11:50:00,117.37,118.76,117.37,118.56,3400.0,107.1789,108.4483,107.1789,108.2656,3400.0
2020-05-14 11:55:00,118.56,118.57,117.99,118.19,4066.0,108.2656,108.2748,107.7451,107.9277,4066.0
2020-05-14 12:00:00,118.02,118.56,118.0,118.46,3900.0,107.7725,108.2656,107.7542,108.1743,3900.0
2020-05-14 12:05:00,118.33,118.52,118.28,118.39,4280.0,108.0556,108.2291,108.0099,108.1104,4280.0
2020-05-14 12:10:00,118.32,118.84,118.32,118.8,6495.0,108.0465,108.5213,108.0465,108.4848,6495.0
2020-05-14 12:15:00,118.75,118.95,118.58,118.59,9983.0,108.4391,108.6218,108.2839,108.293,9983.0
2020-05-14 12:20:00,118.71,119.38,118.57,119.36,4969.0,108.4026,109.0144,108.2748,108.9962,4969.0
2020-05-14 12:25:00,119.25,119.25,118.7,118.91,3890.0,108.8957,108.8957,108.3935,108.5852,3890.0
2020-05-14 12:30:00,118.95,119.15,118.79,118.91,4638.0,108.6218,108.8044,108.4757,108.5852,4638.0
2020-05-14 12:35:00,118.91,119.38,118.9,119.08,3231.0,108.5852,109.0144,108.5761,108.7405,3231.0
2020-05-14 12:40:00,119.08,119.1,118.89,118.89,1806.0,108.7405,108.7587,108.567,108.567,1806.0
2020-05-14 12:45:00,118.84,119.09,118.68,118.79,5759.0,108.5213,108.7496,108.3752,108.4757,5759.0
2020-05-14 12:50:00,118.71,119.74,118.63,119.74,6390.0,108.4026,109.3432,108.3295,109.3432,6390.0
2020-05-14 12:55:00,119.75,120.27,119.75,120.27,4219.0,109.3523,109.8271,109.3523,109.8271,4219.0
2020-05-14 13:00:00,120.34,120.34,119.92,119.98,3159.0,109.8911,109.8911,109.5075,109.5623,3159.0
2020-05-14 13:05:00,119.93,119.99,119.78,119.9,2610.0,109.5167,109.5715,109.3797,109.4893,2610.0
2020-05-14 13:10:00,119.99,120.22,119.93,120.22,3300.0,109.5715,109.7815,109.5167,109.7815,3300.0
2020-05-14 13:15:00,120.37,120.7,120.2,120.7,4200.0,109.9185,110.2198,109.7632,110.2198,4200.0
2020-05-14 13:20:00,120.76,121.14,120.76,121.14,5044.0,110.2746,110.6216,110.2746,110.6216,5044.0
2020-05-14 13:25:00,121.3,121.8,121.3,121.7,3914.0,110.7677,111.2243,110.7677,111.133,3914.0
2020-05-14 13:30:00,121.68,121.89,121.37,121.37,11305.0,111.1147,111.3065,110.8316,110.8316,11305.0
2020-05-14 13:35:00,121.37,121.49,121.16,121.35,7863.0,110.8316,110.9412,110.6399,110.8134,7863.0
2020-05-14 13:40:00,121.31,121.38,121.0,121.02,12904.0,110.7768,110.8408,110.4938,110.512,12904.0
2020-05-14 13:45:00,121.0,121.26,120.87,121.11,14297.0,110.4938,110.7312,110.375,110.5942,14297.0
2020-05-14 13:50:00,121.1,121.1,120.91,121.0,6405.0,110.5851,110.5851,110.4116,110.4938,6405.0
2020-05-14 13:55:00,120.98,121.23,120.69,120.7,8719.0,110.4755,110.7038,110.2107,110.2198,8719.0
2020-05-14 14:00:00,120.68,120.73,120.2,120.62,4670.0,110.2015,110.2472,109.7632,110.1468,4670.0
2020-05-14 14:05:00,120.59,120.71,120.37,120.71,8239.0,110.1194,110.2289,109.9185,110.2289,8239.0
2020-05-14 14:10:00,120.74,121.0,120.59,120.87,5812.0,110.2563,110.4938,110.1194,110.375,5812.0
2020-05-14 14:15:00,120.88,121.15,120.71,120.91,9924.0,110.3842,110.6307,110.2289,110.4116,9924.0
2020-05-14 14:20:00,120.85,121.26,120.85,121.03,4364.0,110.3568,110.7312,110.3568,110.5212,4364.0
2020-05-14 14:25:00,121.06,121.13,120.89,120.99,2803.0,110.5486,110.6125,110.3933,110.4846,2803.0
2020-05-14 14:30:00,121.05,121.54,120.81,120.82,4386.0,110.5394,110.9869,110.3203,110.3294,4386.0
2020-05-14 14:35:00,120.78,120.88,120.52,120.54,3062.0,110.2929,110.3842,110.0554,110.0737,3062.0
2020-05-14 14:40:00,120.59,120.85,120.07,120.44,7749.0,110.1194,110.3568,109.6445,109.9824,7749.0
2020-05-14 14:45:00,120.4,120.77,120.34,120.57,8866.0,109.9459,110.2837,109.8911,110.1011,8866.0
2020-05-14 14:50:00,120.48,121.01,120.36,121.01,5062.0,110.0189,110.5029,109.9093,110.5029,5062.0
2020-05-14 14:55:00,121.02,121.31,120.98,121.06,8772.0,110.512,110.7768,110.4755,110.5486,8772.0
2020-05-14 15:00:00,120.98,121.63,120.89,121.52,9487.0,110.4755,111.0691,110.3933,110.9686,9487.0
2020-05-14 15:05:00,121.45,122.02,121.39,121.9,12183.0,110.9047,111.4252,110.8499,111.3156,12183.0
2020-05-14 15:10:00,121.89,122.06,121.55,121.99,14638.0,111.3065,111.4617,110.996,111.3978,14638.0
2020-05-14 15:15:00,122.01,122.33,121.72,121.76,38176.0,111.4161,111.7083,111.1512,111.1878,38176.0
2020-05-14 15:20:00,121.73,122.48,121.43,122.37,17298.0,111.1604,111.8453,110.8864,111.7448,17298.0
2020-05-14 15:25:00,122.25,122.6,122.12,122.31,10423.0,111.6352,111.9548,111.5165,111.69,10423.0
2020-05-14 15:30:00,122.37,122.57,121.75,121.81,16051.0,111.7448,111.9274,111.1786,111.2334,16051.0
2020-05-14 15:35:00,121.81,121.81,121.38,121.49,15165.0,111.2334,111.2334,110.8408,110.9412,15165.0
2020-05-14 15:40:00,121.48,121.86,121.19,121.86,15397.0,110.9321,111.2791,110.6673,111.2791,15397.0
2020-05-14 15:45:00,121.91,122.23,121.84,122.23,18239.0,111.3247,111.617,111.2608,111.617,18239.0
2020-05-14 15:50:00,122.13,122.64,122.13,122.46,34871.0,111.5256,111.9914,111.5256,111.827,34871.0
2020-05-14 15:55:00,122.42,122.61,121.97,122.6,66411.0,111.7905,111.964,111.3795,111.9548,66411.0
2020-05-15 09:30:00,121.13,121.98,120.0,120.0,39323.0,111.5556,112.3384,110.5149,110.5149,39323.0
2020-05-15 09:35:00,119.95,121.67,119.4,121.67,13090.0,110.4688,112.0529,109.9623,112.0529,13090.0
2020-05-15 09:40:00,121.91,122.35,120.68,122.17,10338.0,112.2739,112.6791,111.1411,112.5133,10338.0
2020-05-15 09:45:00,122.01,122.85,121.67,122.21,18002.0,112.366,113.1396,112.0529,112.5502,18002.0
2020-05-15 09:50:00,122.02,122.92,122.02,122.85,9625.0,112.3752,113.2041,112.3752,113.1396,9625.0
2020-05-15 09:55:00,122.99,123.05,122.33,122.6,27377.0,113.2685,113.3238,112.6607,112.9094,27377.0
2020-05-15 10:00:00,122.52,123.03,121.95,122.11,30359.0,112.8357,113.3054,112.3107,112.4581,30359.0
2020-05-15 10:05:00,122.23,123.02,122.21,123.02,13717.0,112.5686,113.2962,112.5502,113.2962,13717.0
2020-05-15 10:10:00,123.01,124.32,123.01,124.32,19868.0,113.287,114.4934,113.287,114.4934,19868.0
2020-05-15 10:15:00,124.18,124.38,123.35,123.83,22899.0,114.3645,114.5487,113.6001,114.0421,22899.0
2020-05-15 10:20:00,123.89,124.37,123.4,123.46,18208.0,114.0974,114.5395,113.6461,113.7014,18208.0
2020-05-15 10:25:00,123.43,124.02,123.42,123.92,8012.0,113.6738,114.2171,113.6645,114.125,8012.0
2020-05-15 10:30:00,123.93,124.09,123.37,123.38,7744.0,114.1342,114.2816,113.6185,113.6277,7744.0
2020-05-15 10:35:00,123.31,124.81,123.16,124.72,19345.0,113.5632,114.9447,113.4251,114.8618,19345.0
2020-05-15 10:40:00,124.59,124.77,124.42,124.62,9536.0,114.7421,114.9078,114.5855,114.7697,9536.0
2020-05-15 10:45:00,124.52,124.85,124.34,124.52,7008.0,114.6776,114.9815,114.5118,114.6776,7008.0
2020-05-15 10:50:00,124.45,124.45,123.36,123.68,16682.0,114.6131,114.6131,113.6093,113.904,16682.0
2020-05-15 10:55:00,123.78,124.25,123.35,123.95,15047.0,113.9961,114.4289,113.6001,114.1527,15047.0
2020-05-15 11:00:00,123.86,123.88,123.36,123.64,18677.0,114.0698,114.0882,113.6093,113.8672,18677.0
2020-05-15 11:05:00,123.58,123.72,123.29,123.72,15625.0,113.8119,113.9408,113.5448,113.9408,15625.0
2020-05-15 11:10:00,123.73,124.31,123.47,124.14,25909.0,113.95,114.4842,113.7106,114.3276,25909.0
2020-05-15 11:15:00,124.14,124.24,122.76,122.76,17920.0,114.3276,114.4197,113.0567,113.0567,17920.0
2020-05-15 11:20:00,122.89,123.56,122.68,123.56,10528.0,113.1764,113.7935,112.983,113.7935,10528.0
2020-05-15 11:25:00,123.57,123.62,123.04,123.04,5664.0,113.8027,113.8487,113.3146,113.3146,5664.0
2020-05-15 11:30:00,122.89,123.48,122.67,123.44,4256.0,113.1764,113.7198,112.9738,113.683,4256.0
2020-05-15 11:35:00,123.35,123.61,123.0,123.12,8990.0,113.6001,113.8395,113.2777,113.3883,8990.0
2020-05-15 11:40:00,123.26,124.0,123.26,123.81,16416.0,113.5172,114.1987,113.5172,114.0237,16416.0
2020-05-15 11:45:00,123.73,123.73,122.93,123.34,6223.0,113.95,113.95,113.2133,113.5909,6223.0
2020-05-15 11:50:00,123.44,123.54,123.21,123.21,4379.0,113.683,113.7751,113.4711,113.4711,4379.0
2020-05-15 11:55:00,123.31,123.75,123.31,123.58,5599.0,113.5632,113.9685,113.5632,113.8119,5599.0
2020-05-15 12:00:00,123.45,123.92,123.43,123.76,7707.0,113.6922,114.125,113.6738,113.9777,7707.0
2020-05-15 12:05:00,123.75,124.01,123.63,123.89,7650.0,113.9685,114.2079,113.8579,114.0974,7650.0
2020-05-15 12:10:00,123.86,123.98,123.71,123.91,4609.0,114.0698,114.1803,113.9316,114.1158,4609.0
2020-05-15 12:15:00,123.85,123.85,123.57,123.79,7094.0,114.0606,114.0606,113.8027,114.0053,7094.0
2020-05-15 12:20:00,124.0,124.08,123.77,124.08,3700.0,114.1987,114.2724,113.9869,114.2724,3700.0
2020-05-15 12:25:00,124.18,124.31,123.79,123.85,6053.0,114.3645,114.4842,114.0053,114.0606,6053.0
2020-05-15 12:30:00,123.93,124.5,123.93,124.5,4544.0,114.1342,114.6592,114.1342,114.6592,4544.0
2020-05-15 12:35:00,124.57,124.68,124.46,124.64,5414.0,114.7236,114.825,114.6223,114.7881,5414.0
2020-05-15 12:40:00,124.59,125.0,124.43,124.43,11010.0,114.7421,115.1197,114.5947,114.5947,11010.0
2020-05-15 12:45:00,124.5,124.6,124.23,124.51,4702.0,114.6592,114.7513,114.4105,114.6684,4702.0
2020-05-15 12:50:00,124.4,124.59,124.14,124.15,5422.0,114.5671,114.7421,114.3276,114.3368,5422.0
2020-05-15 12:55:00,124.2,124.2,123.69,124.0,5438.0,114.3829,114.3829,113.9132,114.1987,5438.0
2020-05-15 13:00:00,124.13,124.4,124.02,124.05,6102.0,114.3184,114.5671,114.2171,114.2447,6102.0
2020-05-15 13:05:00,124.03,124.03,123.53,123.59,5940.0,114.2263,114.2263,113.7659,113.8211,5940.0
2020-05-15 13:10:00,123.59,123.96,123.59,123.91,6593.0,113.8211,114.1619,113.8211,114.1158,6593.0
2020-05-15 13:15:00,123.88,123.88,123.31,123.49,5500.0,114.0882,114.0882,113.5632,113.729,5500.0
2020-05-15 13:20:00,123.44,123.7,123.4,123.7,4821.0,113.683,113.9224,113.6461,113.9224,4821.0
2020-05-15 13:25:00,123.93,124.35,123.84,124.1,3005.0,114.1342,114.521,114.0513,114.2908,3005.0
2020-05-15 13:30:00,124.1,124.39,123.76,124.28,5128.0,114.2908,114.5579,113.9777,114.4566,5128.0
2020-05-15 13:35:00,124.26,124.5,124.18,124.5,5104.0,114.4382,114.6592,114.3645,114.6592,5104.0
2020-05-15 13:40:00,124.39,124.84,124.37,124.76,10446.0,114.5579,114.9723,114.5395,114.8986,10446.0
2020-05-15 13:45:00,124.76,124.76,124.09,124.18,8394.0,114.8986,114.8986,114.2816,114.3645,8394.0
2020-05-15 13:50:00,124.22,124.93,124.21,124.8,5781.0,114.4013,115.0552,114.3921,114.9355,5781.0
2020-05-15 13:55:00,124.78,124.86,124.57,124.71,6883.0,114.917,114.9907,114.7236,114.8526,6883.0
2020-05-15 14:00:00,124.87,125.37,124.86,125.2,6303.0,114.9999,115.4604,114.9907,115.3039,6303.0
2020-05-15 14:05:00,125.16,125.16,124.6,124.7,5807.0,115.267,115.267,114.7513,114.8434,5807.0
2020-05-15 14:10:00,124.66,124.66,124.18,124.23,9697.0,114.8065,114.8065,114.3645,114.4105,9697.0
2020-05-15 14:15:00,124.3,125.05,124.29,124.43,11545.0,114.475,115.1657,114.4658,114.5947,11545.0
2020-05-15 14:20:00,124.54,125.17,124.37,124.91,12719.0,114.696,115.2762,114.5395,115.0368,12719.0
2020-05-15 14:25:00,124.91,125.18,124.83,125.05,15133.0,115.0368,115.2854,114.9631,115.1657,15133.0
2020-05-15 14:30:00,125.21,125.23,124.69,124.75,8447.0,115.3131,115.3315,114.8342,114.8894,8447.0
2020-05-15 14:35:00,124.79,124.82,123.98,124.59,12395.0,114.9263,114.9539,114.1803,114.7421,12395.0
2020-05-15 14:40:00,124.67,124.71,124.43,124.43,9391.0,114.8157,114.8526,114.5947,114.5947,9391.0
2020-05-15 14:45:00,124.45,124.85,124.31,124.53,6841.0,114.6131,114.9815,114.4842,114.6868,6841.0
2020-05-15 14:50:00,124.56,124.88,124.3,124.41,9140.0,114.7144,115.0091,114.475,114.5763,9140.0
2020-05-15 14:55:00,124.42,124.42,123.41,123.48,8255.0,114.5855,114.5855,113.6553,113.7198,8255.0
2020-05-15 15:00:00,123.5,123.9,123.28,123.71,13748.0,113.7382,114.1066,113.5356,113.9316,13748.0
2020-05-15 15:05:00,123.81,124.19,123.65,123.75,13817.0,114.0237,114.3737,113.8764,113.9685,13817.0
2020-05-15 15:10:00,123.67,124.16,123.58,124.14,21281.0,113.8948,114.3461,113.8119,114.3276,21281.0
2020-05-15 15:15:00,124.06,124.12,123.77,123.9,13156.0,114.254,114.3092,113.9869,114.1066,13156.0
2020-05-15 15:20:00,123.88,123.97,123.3,123.35,16787.0,114.0882,114.1711,113.554,113.6001,16787.0
2020-05-15 15:25:00,123.31,123.77,123.29,123.34,17646.0,113.5632,113.9869,113.5448,113.5909,17646.0
2020-05-15 15:30:00,123.34,123.67,123.34,123.36,16422.0,113.5909,113.8948,113.5909,113.6093,16422.0
2020-05-15 15:35:00,123.39,123.5,122.4,122.74,16279.0,113.6369,113.7382,112.7252,113.0383,16279.0
2020-05-15 15:40:00,122.73,122.73,122.21,122.44,30688.0,113.0291,113.0291,112.5502,112.762,30688.0
2020-05-15 15:45:00,122.44,123.0,122.05,122.44,37919.0,112.762,113.2777,112.4028,112.762,37919.0
2020-05-15 15:50:00,122.44,122.51,121.84,122.1,60036.0,112.762,112.8265,112.2094,112.4489,60036.0
2020-05-15 15:55:00,122.03,122.48,121.87,121.99,127036.0,112.3844,112.7988,112.2371,112.3476,127036.0
2020-05-18 09:30:00,126.05,128.45,126.05,128.45,45589.0,116.0867,118.297,116.0867,118.297,45589.0
2020-05-18 09:35:00,128.45,129.77,127.98,129.11,13160.0,118.297,119.5126,117.8641,118.9048,13160.0
2020-05-18 09:40:00,129.18,129.63,128.64,128.79,10331.0,118.9693,119.3837,118.4719,118.6101,10331.0
2020-05-18 09:45:00,128.6,129.03,128.18,128.41,13955.0,118.4351,118.8311,118.0483,118.2601,13955.0
2020-05-18 09:50:00,128.3,128.57,127.28,127.56,12392.0,118.1588,118.4075,117.2194,117.4773,12392.0
2020-05-18 09:55:00,127.43,128.19,127.36,127.75,13356.0,117.3576,118.0575,117.2931,117.6523,13356.0
2020-05-18 10:00:00,127.79,128.37,127.54,128.02,8616.0,117.6891,118.2233,117.4589,117.9009,8616.0
2020-05-18 10:05:00,127.97,128.03,127.25,127.34,4799.0,117.8549,117.9102,117.1918,117.2747,4799.0
2020-05-18 10:10:00,127.22,127.3,126.73,126.73,5900.0,117.1642,117.2379,116.7129,116.7129,5900.0
2020-05-18 10:15:00,126.66,127.6,126.66,127.6,9812.0,116.6484,117.5141,116.6484,117.5141,9812.0
2020-05-18 10:20:00,127.64,128.35,127.62,127.72,16491.0,117.551,118.2049,117.5326,117.6247,16491.0
2020-05-18 10:25:00,127.73,127.91,127.14,127.2,5443.0,117.6339,117.7996,117.0905,117.1458,5443.0
2020-05-18 10:30:00,127.26,128.16,127.26,127.99,8831.0,117.201,118.0299,117.201,117.8733,8831.0
2020-05-18 10:35:00,127.93,127.93,127.55,127.56,10708.0,117.8181,117.8181,117.4681,117.4773,10708.0
2020-05-18 10:40:00,127.56,127.71,127.3,127.54,13487.0,117.4773,117.6155,117.2379,117.4589,13487.0
2020-05-18 10:45:00,127.43,128.41,127.3,128.17,5674.0,117.3576,118.2601,117.2379,118.0391,5674.0
2020-05-18 10:50:00,128.09,128.37,127.91,127.95,6054.0,117.9654,118.2233,117.7996,117.8365,6054.0
2020-05-18 10:55:00,127.87,128.21,127.81,128.06,5552.0,117.7628,118.0759,117.7075,117.9378,5552.0
2020-05-18 11:00:00,128.1,128.51,127.93,128.33,4489.0,117.9746,118.3522,117.8181,118.1864,4489.0
2020-05-18 11:05:00,128.29,128.83,128.28,128.73,4868.0,118.1496,118.6469,118.1404,118.5548,4868.0
2020-05-18 11:10:00,128.71,128.94,128.5,128.86,5864.0,118.5364,118.7482,118.343,118.6746,5864.0
2020-05-18 11:15:00,128.92,129.17,128.7,129.17,3746.0,118.7298,118.9601,118.5272,118.9601,3746.0
2020-05-18 11:20:00,129.19,129.38,128.91,128.98,7063.0,118.9785,119.1535,118.7206,118.7851,7063.0
2020-05-18 11:25:00,128.99,129.06,128.58,128.89,6057.0,118.7943,118.8587,118.4167,118.7022,6057.0
2020-05-18 11:30:00,128.85,128.88,128.53,128.71,3402.0,118.6653,118.693,118.3706,118.5364,3402.0
2020-05-18 11:35:00,128.88,129.21,128.54,129.21,15840.0,118.693,118.9969,118.3798,118.9969,15840.0
2020-05-18 11:40:00,129.26,130.12,129.26,129.44,24158.0,119.0429,119.835,119.0429,119.2087,24158.0
2020-05-18 11:45:00,129.45,129.7,129.2,129.27,11377.0,119.2179,119.4482,118.9877,119.0521,11377.0
2020-05-18 11:50:00,129.43,129.49,129.24,129.49,3696.0,119.1995,119.2548,119.0245,119.2548,3696.0
2020-05-18 11:55:00,129.67,129.77,129.57,129.67,3427.0,119.4205,119.5126,119.3284,119.4205,3427.0
2020-05-18 12:00:00,129.59,129.86,129.59,129.84,1594.0,119.3469,119.5955,119.3469,119.5771,1594.0
2020-05-18 12:05:00,129.74,131.06,129.74,130.37,42867.0,119.485,120.7007,119.485,120.0652,42867.0
2020-05-18 12:10:00,130.46,130.67,130.08,130.48,7891.0,120.1481,120.3415,119.7981,120.1665,7891.0
2020-05-18 12:15:00,130.53,130.8,130.46,130.68,5044.0,120.2126,120.4612,120.1481,120.3507,5044.0
2020-05-18 12:20:00,130.57,131.03,130.57,130.82,5543.0,120.2494,120.673,120.2494,120.4796,5543.0
2020-05-18 12:25:00,130.87,131.6,130.87,131.47,12078.0,120.5257,121.198,120.5257,121.0783,12078.0
2020-05-18 12:30:00,131.38,131.8,131.31,131.69,11121.0,120.9954,121.3822,120.9309,121.2809,11121.0
2020-05-18 12:35:00,131.65,132.12,131.59,132.12,7177.0,121.244,121.6769,121.1888,121.6769,7177.0
2020-05-18 12:40:00,132.12,132.32,131.84,132.03,13074.0,121.6769,121.8611,121.419,121.594,13074.0
2020-05-18 12:45:00,132.05,132.09,131.14,131.58,10684.0,121.6124,121.6492,120.7743,121.1796,10684.0
2020-05-18 12:50:00,131.54,131.86,131.49,131.72,6462.0,121.1427,121.4374,121.0967,121.3085,6462.0
2020-05-18 12:55:00,131.79,132.13,131.78,131.99,3420.0,121.373,121.6861,121.3637,121.5572,3420.0
2020-05-18 13:00:00,132.03,132.48,132.03,132.35,3316.0,121.594,122.0084,121.594,121.8887,3316.0
2020-05-18 13:05:00,132.35,132.62,132.3,132.48,3270.0,121.8887,122.1374,121.8426,122.0084,3270.0
2020-05-18 13:10:00,132.45,132.6,132.15,132.36,3724.0,121.9808,122.1189,121.7045,121.8979,3724.0
2020-05-18 13:15:00,132.37,132.72,132.23,132.72,2050.0,121.9071,122.2294,121.7782,122.2294,2050.0
2020-05-18 13:20:00,132.65,132.92,132.56,132.56,2500.0,122.165,122.4136,122.0821,122.0821,2500.0
2020-05-18 13:25:00,132.58,132.67,132.22,132.35,3534.0,122.1005,122.1834,121.769,121.8887,3534.0
2020-05-18 13:30:00,132.35,132.48,132.11,132.14,1677.0,121.8887,122.0084,121.6677,121.6953,1677.0
2020-05-18 13:35:00,132.39,132.65,132.26,132.65,2850.0,121.9255,122.165,121.8058,122.165,2850.0
2020-05-18 13:40:00,132.73,132.81,132.59,132.74,3970.0,122.2387,122.3123,122.1097,122.2479,3970.0
2020-05-18 13:45:00,132.77,132.95,132.72,132.75,1923.0,122.2755,122.4413,122.2294,122.2571,1923.0
2020-05-18 13:50:00,132.81,132.81,132.36,132.67,2519.0,122.3123,122.3123,121.8979,122.1834,2519.0
2020-05-18 13:55:00,132.55,132.55,132.19,132.44,1800.0,122.0729,122.0729,121.7413,121.9716,1800.0
2020-05-18 14:00:00,132.42,132.5,132.24,132.5,2000.0,121.9532,122.0268,121.7874,122.0268,2000.0
2020-05-18 14:05:00,132.53,132.55,131.99,131.99,2487.0,122.0545,122.0729,121.5572,121.5572,2487.0
2020-05-18 14:10:00,131.92,132.08,131.79,132.06,3463.0,121.4927,121.64,121.373,121.6216,3463.0
2020-05-18 14:15:00,132.11,132.11,131.53,131.53,3000.0,121.6677,121.6677,121.1335,121.1335,3000.0
2020-05-18 14:20:00,131.64,131.8,131.41,131.57,3262.0,121.2348,121.3822,121.023,121.1703,3262.0
2020-05-18 14:25:00,131.54,132.01,131.49,131.9,8345.0,121.1427,121.5756,121.0967,121.4743,8345.0
2020-05-18 14:30:00,131.93,132.22,131.92,132.19,4464.0,121.5019,121.769,121.4927,121.7413,4464.0
2020-05-18 14:35:00,132.3,132.45,132.2,132.39,3085.0,121.8426,121.9808,121.7506,121.9255,3085.0
2020-05-18 14:40:00,132.44,132.49,132.26,132.32,3333.0,121.9716,122.0176,121.8058,121.8611,3333.0
2020-05-18 14:45:00,132.32,132.45,132.01,132.13,4091.0,121.8611,121.9808,121.5756,121.6861,4091.0
2020-05-18 14:50:00,132.05,132.37,131.93,132.16,5062.0,121.6124,121.9071,121.5019,121.7137,5062.0
2020-05-18 14:55:00,132.15,132.63,132.13,132.49,5446.0,121.7045,122.1466,121.6861,122.0176,5446.0
2020-05-18 15:00:00,132.6,132.67,132.47,132.47,5126.0,122.1189,122.1834,121.9992,121.9992,5126.0
2020-05-18 15:05:00,132.38,132.64,132.29,132.56,4408.0,121.9163,122.1558,121.8334,122.0821,4408.0
2020-05-18 15:10:00,132.55,132.72,132.44,132.72,5215.0,122.0729,122.2294,121.9716,122.2294,5215.0
2020-05-18 15:15:00,132.71,132.74,132.35,132.56,8226.0,122.2202,122.2479,121.8887,122.0821,8226.0
2020-05-18 15:20:00,132.49,132.61,132.14,132.23,5638.0,122.0176,122.1281,121.6953,121.7782,5638.0
2020-05-18 15:25:00,132.19,132.5,132.19,132.3,5111.0,121.7413,122.0268,121.7413,121.8426,5111.0
2020-05-18 15:30:00,132.22,132.75,132.22,132.69,7720.0,121.769,122.2571,121.769,122.2018,7720.0
2020-05-18 15:35:00,132.71,132.74,132.31,132.32,10520.0,122.2202,122.2479,121.8519,121.8611,10520.0
2020-05-18 15:40:00,132.34,132.44,132.09,132.28,14613.0,121.8795,121.9716,121.6492,121.8242,14613.0
2020-05-18 15:45:00,132.21,132.69,132.14,132.48,27354.0,121.7598,122.2018,121.6953,122.0084,27354.0
2020-05-18 15:50:00,132.5,132.72,131.74,131.83,18651.0,122.0268,122.2294,121.3269,121.4098,18651.0
2020-05-18 15:55:00,131.83,132.08,131.57,131.93,88558.0,121.4098,121.64,121.1703,121.5019,88558.0
2020-05-19 09:30:00,129.07,130.91,129.07,130.0,38622.0,118.868,120.5625,118.868,119.7244,38622.0
2020-05-19 09:35:00,129.87,130.22,128.18,129.17,18612.0,119.6047,119.9271,118.0483,118.9601,18612.0
2020-05-19 09:40:00,128.75,129.24,128.24,128.95,10874.0,118.5732,119.0245,118.1036,118.7574,10874.0
2020-05-19 09:45:00,129.01,129.01,127.72,127.73,12724.0,118.8127,118.8127,117.6247,117.6339,12724.0
2020-05-19 09:50:00,127.71,128.7,127.71,128.44,7542.0,117.6155,118.5272,117.6155,118.2878,7542.0
2020-05-19 09:55:00,128.46,129.33,128.44,129.21,8175.0,118.3062,119.1074,118.2878,118.9969,8175.0
2020-05-19 10:00:00,129.17,129.32,128.5,129.1,13465.0,118.9601,119.0982,118.343,118.8956,13465.0
2020-05-19 10:05:00,129.25,130.74,129.15,130.74,13321.0,119.0337,120.406,118.9416,120.406,13321.0
2020-05-19 10:10:00,130.58,130.79,130.32,130.79,9425.0,120.2586,120.452,120.0192,120.452,9425.0
2020-05-19 10:15:00,130.4,130.47,129.52,129.74,6201.0,120.0928,120.1573,119.2824,119.485,6201.0
2020-05-19 10:20:00,129.73,130.35,129.73,129.73,4635.0,119.4758,120.0468,119.4758,119.4758,4635.0
2020-05-19 10:25:00,129.95,130.35,129.57,129.84,6003.0,119.6784,120.0468,119.3284,119.5771,6003.0
2020-05-19 10:30:00,129.98,130.32,129.87,130.24,4959.0,119.706,120.0192,119.6047,119.9455,4959.0
2020-05-19 10:35:00,130.37,130.37,129.76,129.76,5356.0,120.0652,120.0652,119.5034,119.5034,5356.0
2020-05-19 10:40:00,129.77,129.77,128.87,128.87,5404.0,119.5126,119.5126,118.6838,118.6838,5404.0
2020-05-19 10:45:00,129.0,129.56,128.83,129.56,4785.0,118.8035,119.3192,118.6469,119.3192,4785.0
2020-05-19 10:50:00,129.71,130.16,129.66,130.06,8325.0,119.4574,119.8718,119.4113,119.7797,8325.0
2020-05-19 10:55:00,130.0,130.06,129.46,129.67,7502.0,119.7244,119.7797,119.2271,119.4205,7502.0
2020-05-19 11:00:00,129.73,130.32,129.63,130.29,3303.0,119.4758,120.0192,119.3837,119.9915,3303.0
2020-05-19 11:05:00,130.33,130.55,130.02,130.33,3472.0,120.0284,120.231,119.7429,120.0284,3472.0
2020-05-19 11:10:00,130.28,130.37,129.77,129.77,12851.0,119.9823,120.0652,119.5126,119.5126,12851.0
2020-05-19 11:15:00,129.89,130.64,129.89,130.64,3245.0,119.6231,120.3139,119.6231,120.3139,3245.0
2020-05-19 11:20:00,130.51,131.27,130.51,131.25,3096.0,120.1941,120.8941,120.1941,120.8756,3096.0
2020-05-19 11:25:00,131.26,131.57,131.01,131.57,3262.0,120.8849,121.1703,120.6546,121.1703,3262.0
2020-05-19 11:30:00,131.34,131.7,131.34,131.42,3999.0,120.9585,121.2901,120.9585,121.0322,3999.0
2020-05-19 11:35:00,131.44,131.62,131.25,131.31,2041.0,121.0506,121.2164,120.8756,120.9309,2041.0
2020-05-19 11:40:00,131.22,131.56,131.09,131.1,2313.0,120.848,121.1611,120.7283,120.7375,2313.0
2020-05-19 11:45:00,131.13,131.27,130.94,130.99,2372.0,120.7651,120.8941,120.5901,120.6362,2372.0
2020-05-19 11:50:00,131.03,131.04,130.66,131.0,3984.0,120.673,120.6822,120.3323,120.6454,3984.0
2020-05-19 11:55:00,131.01,131.11,130.76,130.99,5111.0,120.6546,120.7467,120.4244,120.6362,5111.0
2020-05-19 12:00:00,131.13,131.21,130.84,130.87,5067.0,120.7651,120.8388,120.498,120.5257,5067.0
2020-05-19 12:05:00,130.84,131.31,130.84,131.19,7958.0,120.498,120.9309,120.498,120.8204,7958.0
2020-05-19 12:10:00,131.24,131.56,131.24,131.42,5690.0,120.8664,121.1611,120.8664,121.0322,5690.0
2020-05-19 12:15:00,131.38,131.51,130.91,131.06,3350.0,120.9954,121.1151,120.5625,120.7007,3350.0
2020-05-19 12:20:00,131.06,131.41,130.99,131.29,2441.0,120.7007,121.023,120.6362,120.9125,2441.0
2020-05-19 12:25:00,131.17,131.3,130.95,131.06,2538.0,120.802,120.9217,120.5994,120.7007,2538.0
2020-05-19 12:30:00,130.9,131.04,130.6,130.71,5865.0,120.5533,120.6822,120.277,120.3783,5865.0
2020-05-19 12:35:00,130.81,130.84,130.55,130.61,1700.0,120.4704,120.498,120.231,120.2862,1700.0
2020-05-19 12:40:00,130.41,130.82,130.4,130.82,1800.0,120.102,120.4796,120.0928,120.4796,1800.0
2020-05-19 12:45:00,130.78,130.93,130.68,130.89,2714.0,120.4428,120.5809,120.3507,120.5441,2714.0
2020-05-19 12:50:00,130.84,130.98,130.7,130.92,2407.0,120.498,120.627,120.3691,120.5717,2407.0
2020-05-19 12:55:00,130.84,130.85,130.69,130.77,1747.0,120.498,120.5073,120.3599,120.4336,1747.0
2020-05-19 13:00:00,130.84,130.95,130.67,130.69,2900.0,120.498,120.5994,120.3415,120.3599,2900.0
2020-05-19 13:05:00,130.8,131.06,130.7,130.92,4945.0,120.4612,120.7007,120.3691,120.5717,4945.0
2020-05-19 13:10:00,130.89,131.18,130.89,131.18,3300.0,120.5441,120.8112,120.5441,120.8112,3300.0
2020-05-19 13:15:00,131.15,131.33,131.05,131.33,3020.0,120.7835,120.9493,120.6915,120.9493,3020.0
2020-05-19 13:20:00,131.23,131.41,131.19,131.31,4531.0,120.8572,121.023,120.8204,120.9309,4531.0
2020-05-19 13:25:00,131.35,131.41,131.28,131.34,2465.0,120.9677,121.023,120.9033,120.9585,2465.0
2020-05-19 13:30:00,131.27,131.42,131.18,131.39,4052.0,120.8941,121.0322,120.8112,121.0046,4052.0
2020-05-19 13:35:00,131.41,131.49,131.4,131.42,1485.0,121.023,121.0967,121.0138,121.0322,1485.0
2020-05-19 13:40:00,131.4,131.99,131.4,131.9,3736.0,121.0138,121.5572,121.0138,121.4743,3736.0
2020-05-19 13:45:00,131.8,131.89,131.73,131.86,1749.0,121.3822,121.4651,121.3177,121.4374,1749.0
2020-05-19 13:50:00,131.74,131.77,131.56,131.56,2255.0,121.3269,121.3545,121.1611,121.1611,2255.0
2020-05-19 13:55:00,131.6,131.72,131.56,131.63,2558.0,121.198,121.3085,121.1611,121.2256,2558.0
2020-05-19 14:00:00,131.6,131.61,131.16,131.44,8271.0,121.198,121.2072,120.7928,121.0506,8271.0
2020-05-19 14:05:00,131.34,131.65,131.33,131.52,2116.0,120.9585,121.244,120.9493,121.1243,2116.0
2020-05-19 14:10:00,131.55,131.62,131.41,131.55,3138.0,121.1519,121.2164,121.023,121.1519,3138.0
2020-05-19 14:15:00,131.55,131.76,131.55,131.76,4356.0,121.1519,121.3453,121.1519,121.3453,4356.0
2020-05-19 14:20:00,131.77,131.97,131.66,131.85,3100.0,121.3545,121.5387,121.2532,121.4282,3100.0
2020-05-19 14:25:00,131.74,131.92,131.7,131.79,3112.0,121.3269,121.4927,121.2901,121.373,3112.0
2020-05-19 14:30:00,131.83,131.85,131.54,131.62,5400.0,121.4098,121.4282,121.1427,121.2164,5400.0
2020-05-19 14:35:00,131.59,131.79,131.59,131.73,9407.0,121.1888,121.373,121.1888,121.3177,9407.0
2020-05-19 14:40:00,131.79,132.0,131.79,131.96,2711.0,121.373,121.5664,121.373,121.5295,2711.0
2020-05-19 14:45:00,132.01,132.08,131.9,132.08,3004.0,121.5756,121.64,121.4743,121.64,3004.0
2020-05-19 14:50:00,132.13,132.13,131.9,132.01,3405.0,121.6861,121.6861,121.4743,121.5756,3405.0
2020-05-19 14:55:00,132.0,132.06,130.26,130.55,22079.0,121.5664,121.6216,119.9639,120.231,22079.0
2020-05-19 15:00:00,130.51,131.0,130.33,130.97,8429.0,120.1941,120.6454,120.0284,120.6178,8429.0
2020-05-19 15:05:00,130.97,131.37,130.9,131.27,9091.0,120.6178,120.9862,120.5533,120.8941,9091.0
2020-05-19 15:10:00,131.21,132.33,131.14,131.45,10617.0,120.8388,121.8703,120.7743,121.0598,10617.0
2020-05-19 15:15:00,131.46,131.66,131.34,131.34,8341.0,121.069,121.2532,120.9585,120.9585,8341.0
2020-05-19 15:20:00,131.38,131.38,130.65,130.79,8999.0,120.9954,120.9954,120.3231,120.452,8999.0
2020-05-19 15:25:00,130.9,131.01,130.67,130.89,9048.0,120.5533,120.6546,120.3415,120.5441,9048.0
2020-05-19 15:30:00,130.88,130.91,130.43,130.54,10602.0,120.5349,120.5625,120.1205,120.2218,10602.0
2020-05-19 15:35:00,130.59,130.6,129.86,130.12,11259.0,120.2678,120.277,119.5955,119.835,11259.0
2020-05-19 15:40:00,130.07,130.29,129.88,129.88,10737.0,119.7889,119.9915,119.6139,119.6139,10737.0
2020-05-19 15:45:00,129.86,130.01,129.29,129.29,20730.0,119.5955,119.7337,119.0706,119.0706,20730.0
2020-05-19 15:50:00,129.13,129.36,128.73,128.94,31116.0,118.9232,119.135,118.5548,118.7482,31116.0
2020-05-19 15:55:00,128.98,129.29,128.49,128.54,46780.0,118.7851,119.0706,118.3338,118.3798,46780.0
2020-05-20 09:30:00,132.35,133.59,132.02,133.25,23985.0,121.8887,123.0307,121.5848,122.7176,23985.0
2020-05-20 09:35:00,133.13,133.74,132.61,133.7,8422.0,122.607,123.1688,122.1281,123.132,8422.0
2020-05-20 09:40:00,133.71,134.0,132.19,132.21,14596.0,123.1412,123.4083,121.7413,121.7598,14596.0
2020-05-20 09:45:00,132.3,132.88,132.19,132.59,11042.0,121.8426,122.3768,121.7413,122.1097,11042.0
2020-05-20 09:50:00,132.54,132.59,131.03,131.03,5615.0,122.0637,122.1097,120.673,120.673,5615.0
2020-05-20 09:55:00,130.89,131.4,130.8,131.21,7512.0,120.5441,121.0138,120.4612,120.8388,7512.0
2020-05-20 10:00:00,131.27,131.95,130.82,131.61,8172.0,120.8941,121.5203,120.4796,121.2072,8172.0
2020-05-20 10:05:00,131.62,132.04,131.22,131.3,6291.0,121.2164,121.6032,120.848,120.9217,6291.0
2020-05-20 10:10:00,131.14,131.93,131.13,131.75,9642.0,120.7743,121.5019,120.7651,121.3361,9642.0
2020-05-20 10:15:00,131.7,131.7,130.54,130.78,11730.0,121.2901,121.2901,120.2218,120.4428,11730.0
2020-05-20 10:20:00,130.75,131.47,130.75,131.34,6999.0,120.4152,121.0783,120.4152,120.9585,6999.0
2020-05-20 10:25:00,131.31,131.31,130.6,131.18,6527.0,120.9309,120.9309,120.277,120.8112,6527.0
2020-05-20 10:30:00,131.19,131.37,130.72,131.1,5168.0,120.8204,120.9862,120.3875,120.7375,5168.0
2020-05-20 10:35:00,131.33,131.42,130.87,131.21,4268.0,120.9493,121.0322,120.5257,120.8388,4268.0
2020-05-20 10:40:00,131.49,131.89,131.31,131.68,8107.0,121.0967,121.4651,120.9309,121.2717,8107.0
2020-05-20 10:45:00,131.57,132.21,131.57,131.72,6184.0,121.1703,121.7598,121.1703,121.3085,6184.0
2020-05-20 10:50:00,131.72,131.91,131.48,131.74,6186.0,121.3085,121.4835,121.0875,121.3269,6186.0
2020-05-20 10:55:00,131.77,131.84,131.56,131.71,5901.0,121.3545,121.419,121.1611,121.2993,5901.0
2020-05-20 11:00:00,131.71,131.72,131.06,131.13,14090.0,121.2993,121.3085,120.7007,120.7651,14090.0
2020-05-20 11:05:00,130.95,131.09,130.59,130.96,6800.0,120.5994,120.7283,120.2678,120.6086,6800.0
2020-05-20 11:10:00,130.91,131.54,130.89,131.44,9700.0,120.5625,121.1427,120.5441,121.0506,9700.0
2020-05-20 11:15:00,131.56,132.0,131.48,132.0,5086.0,121.1611,121.5664,121.0875,121.5664,5086.0
2020-05-20 11:20:00,131.96,132.23,131.55,131.74,15301.0,121.5295,121.7782,121.1519,121.3269,15301.0
2020-05-20 11:25:00,131.67,132.21,131.65,131.66,4823.0,121.2624,121.7598,121.244,121.2532,4823.0
2020-05-20 11:30:00,131.58,131.81,131.48,131.7,3629.0,121.1796,121.3914,121.0875,121.2901,3629.0
2020-05-20 11:35:00,131.78,131.86,131.5,131.5,3451.0,121.3637,121.4374,121.1059,121.1059,3451.0
2020-05-20 11:40:00,131.7,131.93,131.59,131.78,4700.0,121.2901,121.5019,121.1888,121.3637,4700.0
2020-05-20 11:45:00,131.84,131.88,131.66,131.88,4563.0,121.419,121.4558,121.2532,121.4558,4563.0
2020-05-20 11:50:00,131.84,131.91,131.38,131.39,9257.0,121.419,121.4835,120.9954,121.0046,9257.0
2020-05-20 11:55:00,131.32,131.4,131.19,131.33,8982.0,120.9401,121.0138,120.8204,120.9493,8982.0
2020-05-20 12:00:00,131.3,131.33,130.98,131.23,4214.0,120.9217,120.9493,120.627,120.8572,4214.0
2020-05-20 12:05:00,131.37,131.54,131.31,131.34,3779.0,120.9862,121.1427,120.9309,120.9585,3779.0
2020-05-20 12:10:00,131.31,131.36,130.96,131.08,6915.0,120.9309,120.9769,120.6086,120.7191,6915.0
2020-05-20 12:15:00,131.08,131.15,130.62,130.82,5114.0,120.7191,120.7835,120.2954,120.4796,5114.0
2020-05-20 12:20:00,130.87,130.87,130.69,130.73,3700.0,120.5257,120.5257,120.3599,120.3967,3700.0
2020-05-20 12:25:00,130.83,131.29,130.8,131.24,4300.0,120.4888,120.9125,120.4612,120.8664,4300.0
2020-05-20 12:30:00,131.27,131.27,130.89,131.03,3915.0,120.8941,120.8941,120.5441,120.673,3915.0
2020-05-20 12:35:00,131.06,131.33,131.03,131.23,4392.0,120.7007,120.9493,120.673,120.8572,4392.0
2020-05-20 12:40:00,131.18,131.18,130.74,130.77,6600.0,120.8112,120.8112,120.406,120.4336,6600.0
2020-05-20 12:45:00,130.75,131.08,130.64,131.08,4517.0,120.4152,120.7191,120.3139,120.7191,4517.0
2020-05-20 12:50:00,131.15,131.42,131.15,131.3,4472.0,120.7835,121.0322,120.7835,120.9217,4472.0
2020-05-20 12:55:00,131.3,131.49,131.12,131.49,4433.0,120.9217,121.0967,120.7559,121.0967,4433.0
2020-05-20 13:00:00,131.44,131.54,130.92,130.93,4300.0,121.0506,121.1427,120.5717,120.5809,4300.0
2020-05-20 13:05:00,131.0,131.0,130.46,130.46,2900.0,120.6454,120.6454,120.1481,120.1481,2900.0
2020-05-20 13:10:00,130.47,131.01,130.46,130.96,2831.0,120.1573,120.6546,120.1481,120.6086,2831.0
2020-05-20 13:15:00,130.99,130.99,130.81,130.84,3122.0,120.6362,120.6362,120.4704,120.498,3122.0
2020-05-20 13:20:00,130.88,131.03,130.73,130.8,3700.0,120.5349,120.673,120.3967,120.4612,3700.0
2020-05-20 13:25:00,130.76,130.92,130.6,130.6,3513.0,120.4244,120.5717,120.277,120.277,3513.0
2020-05-20 13:30:00,130.7,130.79,130.45,130.55,3359.0,120.3691,120.452,120.1389,120.231,3359.0
2020-05-20 13:35:00,130.56,130.89,130.52,130.86,5259.0,120.2402,120.5441,120.2033,120.5165,5259.0
2020-05-20 13:40:00,130.89,131.12,130.58,131.06,4700.0,120.5441,120.7559,120.2586,120.7007,4700.0
2020-05-20 13:45:00,131.18,131.19,131.02,131.06,2800.0,120.8112,120.8204,120.6638,120.7007,2800.0
2020-05-20 13:50:00,131.16,131.16,130.88,130.88,5118.0,120.7928,120.7928,120.5349,120.5349,5118.0
2020-05-20 13:55:00,130.9,130.94,130.78,130.84,6429.0,120.5533,120.5901,120.4428,120.498,6429.0
2020-05-20 14:00:00,130.84,130.98,130.42,130.65,12316.0,120.498,120.627,120.1112,120.3231,12316.0
2020-05-20 14:05:00,130.71,131.2,130.71,130.87,5349.0,120.3783,120.8296,120.3783,120.5257,5349.0
2020-05-20 14:10:00,130.78,131.01,130.65,130.71,10640.0,120.4428,120.6546,120.3231,120.3783,10640.0
2020-05-20 14:15:00,130.7,130.87,130.51,130.79,5762.0,120.3691,120.5257,120.1941,120.452,5762.0
2020-05-20 14:20:00,130.71,131.22,130.65,131.12,7072.0,120.3783,120.848,120.3231,120.7559,7072.0
2020-05-20 14:25:00,131.08,131.08,130.76,130.77,4473.0,120.7191,120.7191,120.4244,120.4336,4473.0
2020-05-20 14:30:00,130.74,131.08,130.7,130.98,6238.0,120.406,120.7191,120.3691,120.627,6238.0
2020-05-20 14:35:00,130.93,131.2,130.92,130.97,4767.0,120.5809,120.8296,120.5717,120.6178,4767.0
2020-05-20 14:40:00,131.04,131.2,131.01,131.08,3225.0,120.6822,120.8296,120.6546,120.7191,3225.0
2020-05-20 14:45:00,131.34,131.66,131.25,131.64,2452.0,120.9585,121.2532,120.8756,121.2348,2452.0
2020-05-20 14:50:00,131.64,131.8,131.57,131.71,8395.0,121.2348,121.3822,121.1703,121.2993,8395.0
2020-05-20 14:55:00,131.69,131.69,131.37,131.44,7800.0,121.2809,121.2809,120.9862,121.0506,7800.0
2020-05-20 15:00:00,131.37,131.55,131.17,131.23,9716.0,120.9862,121.1519,120.802,120.8572,9716.0
2020-05-20 15:05:00,131.2,131.39,131.1,131.34,5361.0,120.8296,121.0046,120.7375,120.9585,5361.0
2020-05-20 15:10:00,131.39,131.56,130.98,131.34,7411.0,121.0046,121.1611,120.627,120.9585,7411.0
2020-05-20 15:15:00,131.22,131.31,130.94,131.28,6923.0,120.848,120.9309,120.5901,120.9033,6923.0
2020-05-20 15:20:00,131.5,131.62,131.44,131.5,6788.0,121.1059,121.2164,121.0506,121.1059,6788.0
2020-05-20 15:25:00,131.53,131.84,131.43,131.8,7927.0,121.1335,121.419,121.0414,121.3822,7927.0
2020-05-20 15:30:00,131.81,131.86,131.49,131.63,10020.0,121.3914,121.4374,121.0967,121.2256,10020.0
2020-05-20 15:35:00,131.6,131.88,131.6,131.66,8334.0,121.198,121.4558,121.198,121.2532,8334.0
2020-05-20 15:40:00,131.66,131.73,131.52,131.6,10388.0,121.2532,121.3177,121.1243,121.198,10388.0
2020-05-20 15:45:00,131.62,131.79,131.11,131.12,14646.0,121.2164,121.373,120.7467,120.7559,14646.0
2020-05-20 15:50:00,131.24,131.47,131.02,131.44,24947.0,120.8664,121.0783,120.6638,121.0506,24947.0
2020-05-20 15:55:00,131.5,131.73,131.36,131.72,47467.0,121.1059,121.3177,120.9769,121.3085,47467.0
2020-05-21 09:30:00,131.47,131.62,131.2,131.62,13797.0,121.0783,121.2164,120.8296,121.2164,13797.0
2020-05-21 09:35:00,132.28,133.0,132.28,132.99,16352.0,121.8242,122.4873,121.8242,122.4781,16352.0
2020-05-21 09:40:00,133.12,133.5,132.84,133.5,2400.0,122.5978,122.9478,122.34,122.9478,2400.0
2020-05-21 09:45:00,133.53,133.55,132.8,133.18,4650.0,122.9754,122.9938,122.3031,122.6531,4650.0
2020-05-21 09:50:00,133.0,133.12,132.35,132.67,7400.0,122.4873,122.5978,121.8887,122.1834,7400.0
2020-05-21 09:55:00,132.74,133.35,132.55,133.31,4095.0,122.2479,122.8097,122.0729,122.7728,4095.0
2020-05-21 10:00:00,133.46,133.76,133.22,133.58,22626.0,122.911,123.1872,122.6899,123.0215,22626.0
2020-05-21 10:05:00,133.52,133.89,133.29,133.7,4746.0,122.9662,123.307,122.7544,123.132,4746.0
2020-05-21 10:10:00,133.74,133.94,133.68,133.79,1400.0,123.1688,123.353,123.1136,123.2149,1400.0
2020-05-21 10:15:00,133.79,133.84,133.62,133.82,4210.0,123.2149,123.2609,123.0583,123.2425,4210.0
2020-05-21 10:20:00,133.92,134.34,133.84,134.19,5406.0,123.3346,123.7214,123.2609,123.5833,5406.0
2020-05-21 10:25:00,134.19,134.27,133.88,133.96,5615.0,123.5833,123.6569,123.2978,123.3714,5615.0
2020-05-21 10:30:00,133.96,133.96,133.25,133.74,5874.0,123.3714,123.3714,122.7176,123.1688,5874.0
2020-05-21 10:35:00,133.67,133.71,133.03,133.06,13980.0,123.1044,123.1412,122.5149,122.5426,13980.0
2020-05-21 10:40:00,133.17,134.12,133.17,133.87,14515.0,122.6439,123.5188,122.6439,123.2885,14515.0
2020-05-21 10:45:00,133.7,134.05,133.68,133.99,7478.0,123.132,123.4543,123.1136,123.3991,7478.0
2020-05-21 10:50:00,133.98,134.2,133.85,134.0,5110.0,123.3899,123.5925,123.2701,123.4083,5110.0
2020-05-21 10:55:00,133.86,134.38,133.86,133.97,5082.0,123.2793,123.7582,123.2793,123.3806,5082.0
2020-05-21 11:00:00,133.65,133.66,132.96,133.05,3873.0,123.0859,123.0951,122.4505,122.5334,3873.0
2020-05-21 11:05:00,133.11,133.28,132.96,133.13,3600.0,122.5886,122.7452,122.4505,122.607,3600.0
2020-05-21 11:10:00,133.19,133.42,132.96,132.99,6110.0,122.6623,122.8741,122.4505,122.4781,6110.0
2020-05-21 11:15:00,132.99,133.09,132.41,132.49,13967.0,122.4781,122.5702,121.944,122.0176,13967.0
2020-05-21 11:20:00,132.51,132.51,132.18,132.22,3317.0,122.036,122.036,121.7321,121.769,3317.0
2020-05-21 11:25:00,132.15,132.23,131.94,132.23,2225.0,121.7045,121.7782,121.5111,121.7782,2225.0
2020-05-21 11:30:00,132.2,132.65,132.2,132.42,4943.0,121.7506,122.165,121.7506,121.9532,4943.0
2020-05-21 11:35:00,132.53,133.2,132.47,133.2,5187.0,122.0545,122.6715,121.9992,122.6715,5187.0
2020-05-21 11:40:00,133.18,133.34,133.18,133.34,5247.0,122.6531,122.8004,122.6531,122.8004,5247.0
2020-05-21 11:45:00,133.36,133.63,133.16,133.22,6758.0,122.8189,123.0675,122.6347,122.6899,6758.0
2020-05-21 11:50:00,133.29,133.43,133.25,133.25,1500.0,122.7544,122.8833,122.7176,122.7176,1500.0
2020-05-21 11:55:00,133.08,133.27,132.98,132.98,2781.0,122.561,122.736,122.4689,122.4689,2781.0
2020-05-21 12:00:00,132.99,133.52,132.98,133.26,4507.0,122.4781,122.9662,122.4689,122.7268,4507.0
2020-05-21 12:05:00,133.24,133.43,133.08,133.23,5240.0,122.7083,122.8833,122.561,122.6991,5240.0
2020-05-21 12:10:00,133.13,133.25,132.93,133.18,4753.0,122.607,122.7176,122.4229,122.6531,4753.0
2020-05-21 12:15:00,133.3,133.37,132.95,133.11,2700.0,122.7636,122.8281,122.4413,122.5886,2700.0
2020-05-21 12:20:00,133.16,133.43,133.07,133.42,5127.0,122.6347,122.8833,122.5518,122.8741,5127.0
2020-05-21 12:25:00,133.41,133.64,133.24,133.28,2400.0,122.8649,123.0767,122.7083,122.7452,2400.0
2020-05-21 12:30:00,133.08,133.3,132.96,132.96,3135.0,122.561,122.7636,122.4505,122.4505,3135.0
2020-05-21 12:35:00,132.99,133.14,132.6,132.6,3921.0,122.4781,122.6163,122.1189,122.1189,3921.0
2020-05-21 12:40:00,132.67,133.06,132.67,132.92,2800.0,122.1834,122.5426,122.1834,122.4136,2800.0
2020-05-21 12:45:00,133.04,133.17,132.96,132.99,2344.0,122.5242,122.6439,122.4505,122.4781,2344.0
2020-05-21 12:50:00,132.94,133.02,132.66,132.85,2593.0,122.4321,122.5057,122.1742,122.3492,2593.0
2020-05-21 12:55:00,132.89,132.89,132.67,132.67,1746.0,122.386,122.386,122.1834,122.1834,1746.0
2020-05-21 13:00:00,132.77,133.18,132.45,133.18,5560.0,122.2755,122.6531,121.9808,122.6531,5560.0
2020-05-21 13:05:00,133.1,133.17,132.92,132.92,2799.0,122.5794,122.6439,122.4136,122.4136,2799.0
2020-05-21 13:10:00,133.01,133.14,132.8,133.02,2083.0,122.4965,122.6163,122.3031,122.5057,2083.0
2020-05-21 13:15:00,132.91,133.17,132.79,133.13,2200.0,122.4044,122.6439,122.2939,122.607,2200.0
2020-05-21 13:20:00,133.07,133.21,132.84,133.21,1420.0,122.5518,122.6807,122.34,122.6807,1420.0
2020-05-21 13:25:00,133.11,133.21,133.0,133.21,2209.0,122.5886,122.6807,122.4873,122.6807,2209.0
2020-05-21 13:30:00,133.15,133.15,132.84,133.12,2205.0,122.6255,122.6255,122.34,122.5978,2205.0
2020-05-21 13:35:00,133.09,133.3,133.02,133.19,4474.0,122.5702,122.7636,122.5057,122.6623,4474.0
2020-05-21 13:40:00,133.08,133.26,133.05,133.14,2313.0,122.561,122.7268,122.5334,122.6163,2313.0
2020-05-21 13:45:00,133.16,133.23,133.01,133.01,1800.0,122.6347,122.6991,122.4965,122.4965,1800.0
2020-05-21 13:50:00,133.04,133.12,132.87,132.91,1822.0,122.5242,122.5978,122.3676,122.4044,1822.0
2020-05-21 13:55:00,132.86,133.15,132.7,133.05,4640.0,122.3584,122.6255,122.211,122.5334,4640.0
2020-05-21 14:00:00,133.06,133.35,133.06,133.35,3676.0,122.5426,122.8097,122.5426,122.8097,3676.0
2020-05-21 14:05:00,133.3,133.41,133.15,133.28,6229.0,122.7636,122.8649,122.6255,122.7452,6229.0
2020-05-21 14:10:00,133.18,133.22,133.01,133.19,2400.0,122.6531,122.6899,122.4965,122.6623,2400.0
2020-05-21 14:15:00,133.24,133.27,132.99,133.06,5385.0,122.7083,122.736,122.4781,122.5426,5385.0
2020-05-21 14:20:00,133.06,133.21,133.02,133.16,2790.0,122.5426,122.6807,122.5057,122.6347,2790.0
2020-05-21 14:25:00,133.19,133.23,133.14,133.2,2514.0,122.6623,122.6991,122.6163,122.6715,2514.0
2020-05-21 14:30:00,133.29,133.34,133.09,133.09,3199.0,122.7544,122.8004,122.5702,122.5702,3199.0
2020-05-21 14:35:00,132.85,132.87,132.47,132.63,3903.0,122.3492,122.3676,121.9992,122.1466,3903.0
2020-05-21 14:40:00,132.67,132.8,132.62,132.8,4571.0,122.1834,122.3031,122.1374,122.3031,4571.0
2020-05-21 14:45:00,132.84,132.85,132.38,132.53,5500.0,122.34,122.3492,121.9163,122.0545,5500.0
2020-05-21 14:50:00,132.58,132.77,132.42,132.66,3625.0,122.1005,122.2755,121.9532,122.1742,3625.0
2020-05-21 14:55:00,132.69,132.76,132.38,132.38,4789.0,122.2018,122.2663,121.9163,121.9163,4789.0
2020-05-21 15:00:00,132.38,132.81,132.33,132.38,8534.0,121.9163,122.3123,121.8703,121.9163,8534.0
2020-05-21 15:05:00,132.44,132.68,132.39,132.62,5945.0,121.9716,122.1926,121.9255,122.1374,5945.0
2020-05-21 15:10:00,132.65,132.73,132.44,132.69,4126.0,122.165,122.2387,121.9716,122.2018,4126.0
2020-05-21 15:15:00,132.71,132.86,132.56,132.7,5664.0,122.2202,122.3584,122.0821,122.211,5664.0
2020-05-21 15:20:00,132.76,132.85,132.7,132.72,5130.0,122.2663,122.3492,122.211,122.2294,5130.0
2020-05-21 15:25:00,132.78,132.83,132.51,132.54,4109.0,122.2847,122.3308,122.036,122.0637,4109.0
2020-05-21 15:30:00,132.53,132.68,132.16,132.28,6460.0,122.0545,122.1926,121.7137,121.8242,6460.0
2020-05-21 15:35:00,132.29,132.29,132.0,132.27,7999.0,121.8334,121.8334,121.5664,121.815,7999.0
2020-05-21 15:40:00,132.22,132.37,131.99,132.37,5313.0,121.769,121.9071,121.5572,121.9071,5313.0
2020-05-21 15:45:00,132.4,132.62,132.02,132.62,11190.0,121.9347,122.1374,121.5848,122.1374,11190.0
2020-05-21 15:50:00,132.47,132.5,131.92,132.05,12669.0,121.9992,122.0268,121.4927,121.6124,12669.0
2020-05-21 15:55:00,132.04,132.32,132.03,132.12,31446.0,121.6032,121.8611,121.594,121.6769,31446.0
2020-05-22 09:30:00,131.99,133.08,131.95,132.38,13656.0,121.5572,122.561,121.5203,121.9163,13656.0
2020-05-22 09:35:00,132.39,132.84,131.77,131.96,5401.0,121.9255,122.34,121.3545,121.5295,5401.0
2020-05-22 09:40:00,131.74,132.0,131.2,131.71,3526.0,121.3269,121.5664,120.8296,121.2993,3526.0
2020-05-22 09:45:00,131.75,131.84,131.17,131.59,6112.0,121.3361,121.419,120.802,121.1888,6112.0
2020-05-22 09:50:00,131.38,131.38,130.56,130.56,1600.0,120.9954,120.9954,120.2402,120.2402,1600.0
2020-05-22 09:55:00,130.74,130.94,130.51,130.62,5000.0,120.406,120.5901,120.1941,120.2954,5000.0
2020-05-22 10:00:00,130.69,130.7,130.18,130.32,5201.0,120.3599,120.3691,119.8902,120.0192,5201.0
2020-05-22 10:05:00,130.43,130.43,129.93,130.23,2865.0,120.1205,120.1205,119.66,119.9363,2865.0
2020-05-22 10:10:00,130.13,130.21,129.78,130.08,6078.0,119.8442,119.9178,119.5218,119.7981,6078.0
2020-05-22 10:15:00,129.88,130.58,129.85,130.29,2308.0,119.6139,120.2586,119.5863,119.9915,2308.0
2020-05-22 10:20:00,130.74,130.93,130.57,130.93,2000.0,120.406,120.5809,120.2494,120.5809,2000.0
2020-05-22 10:25:00,130.75,130.82,130.63,130.79,3793.0,120.4152,120.4796,120.3046,120.452,3793.0
2020-05-22 10:30:00,130.76,131.13,130.68,131.06,2666.0,120.4244,120.7651,120.3507,120.7007,2666.0
2020-05-22 10:35:00,130.98,130.98,130.34,130.51,3500.0,120.627,120.627,120.0376,120.1941,3500.0
2020-05-22 10:40:00,130.5,130.5,129.9,129.9,5655.0,120.1849,120.1849,119.6323,119.6323,5655.0
2020-05-22 10:45:00,129.94,130.03,129.56,129.56,4093.0,119.6692,119.7521,119.3192,119.3192,4093.0
2020-05-22 10:50:00,129.56,129.84,129.52,129.53,5414.0,119.3192,119.5771,119.2824,119.2916,5414.0
2020-05-22 10:55:00,129.53,129.61,129.41,129.49,4993.0,119.2916,119.3653,119.1811,119.2548,4993.0
2020-05-22 11:00:00,129.62,129.98,129.61,129.84,1700.0,119.3745,119.706,119.3653,119.5771,1700.0
2020-05-22 11:05:00,130.02,130.18,129.97,130.16,2050.0,119.7429,119.8902,119.6968,119.8718,2050.0
2020-05-22 11:10:00,130.01,130.2,130.01,130.19,1364.0,119.7337,119.9086,119.7337,119.8994,1364.0
2020-05-22 11:15:00,130.19,130.54,130.09,130.54,3500.0,119.8994,120.2218,119.8073,120.2218,3500.0
2020-05-22 11:20:00,130.45,130.48,130.18,130.18,2158.0,120.1389,120.1665,119.8902,119.8902,2158.0
2020-05-22 11:25:00,130.04,130.47,130.02,130.29,2300.0,119.7613,120.1573,119.7429,119.9915,2300.0
2020-05-22 11:30:00,130.36,130.59,130.3,130.51,3619.0,120.056,120.2678,120.0007,120.1941,3619.0
2020-05-22 11:35:00,130.59,130.93,130.52,130.91,2705.0,120.2678,120.5809,120.2033,120.5625,2705.0
2020-05-22 11:40:00,130.88,130.91,130.68,130.81,2376.0,120.5349,120.5625,120.3507,120.4704,2376.0
2020-05-22 11:45:00,130.84,131.15,130.84,131.13,1300.0,120.498,120.7835,120.498,120.7651,1300.0
2020-05-22 11:50:00,131.15,131.28,131.07,131.28,2422.0,120.7835,120.9033,120.7099,120.9033,2422.0
2020-05-22 11:55:00,131.28,131.3,131.09,131.21,2819.0,120.9033,120.9217,120.7283,120.8388,2819.0
2020-05-22 12:00:00,131.21,131.26,131.15,131.25,3884.0,120.8388,120.8849,120.7835,120.8756,3884.0
2020-05-22 12:05:00,131.26,131.32,131.04,131.24,3156.0,120.8849,120.9401,120.6822,120.8664,3156.0
2020-05-22 12:10:00,131.22,131.22,130.88,130.94,2666.0,120.848,120.848,120.5349,120.5901,2666.0
2020-05-22 12:15:00,130.92,131.03,130.7,130.92,3479.0,120.5717,120.673,120.3691,120.5717,3479.0
2020-05-22 12:20:00,130.9,130.92,130.67,130.77,3450.0,120.5533,120.5717,120.3415,120.4336,3450.0
2020-05-22 12:25:00,130.69,131.05,130.66,131.0,2549.0,120.3599,120.6915,120.3323,120.6454,2549.0
2020-05-22 12:30:00,130.93,131.02,130.82,130.95,4735.0,120.5809,120.6638,120.4796,120.5994,4735.0
2020-05-22 12:35:00,130.97,131.15,130.96,131.03,4523.0,120.6178,120.7835,120.6086,120.673,4523.0
2020-05-22 12:40:00,130.99,131.04,130.9,131.04,1900.0,120.6362,120.6822,120.5533,120.6822,1900.0
2020-05-22 12:45:00,131.02,131.08,130.97,130.98,5167.0,120.6638,120.7191,120.6178,120.627,5167.0
2020-05-22 12:50:00,130.99,131.34,130.95,131.21,3400.0,120.6362,120.9585,120.5994,120.8388,3400.0
2020-05-22 12:55:00,131.21,131.64,131.2,131.2,3857.0,120.8388,121.2348,120.8296,120.8296,3857.0
2020-05-22 13:00:00,131.36,131.37,131.2,131.28,3076.0,120.9769,120.9862,120.8296,120.9033,3076.0
2020-05-22 13:05:00,131.24,131.27,131.08,131.08,2822.0,120.8664,120.8941,120.7191,120.7191,2822.0
2020-05-22 13:10:00,131.06,131.06,130.84,130.9,3896.0,120.7007,120.7007,120.498,120.5533,3896.0
2020-05-22 13:15:00,130.79,131.01,130.79,130.94,3887.0,120.452,120.6546,120.452,120.5901,3887.0
2020-05-22 13:20:00,130.91,131.24,130.91,131.19,5438.0,120.5625,120.8664,120.5625,120.8204,5438.0
2020-05-22 13:25:00,131.19,131.34,131.05,131.16,4807.0,120.8204,120.9585,120.6915,120.7928,4807.0
2020-05-22 13:30:00,131.14,131.14,130.89,130.9,3332.0,120.7743,120.7743,120.5441,120.5533,3332.0
2020-05-22 13:35:00,130.94,130.95,130.87,130.89,3500.0,120.5901,120.5994,120.5257,120.5441,3500.0
2020-05-22 13:40:00,130.88,131.06,130.88,130.95,4310.0,120.5349,120.7007,120.5349,120.5994,4310.0
2020-05-22 13:45:00,130.96,131.12,130.96,131.0,4515.0,120.6086,120.7559,120.6086,120.6454,4515.0
2020-05-22 13:50:00,131.0,131.2,131.0,131.16,6299.0,120.6454,120.8296,120.6454,120.7928,6299.0
2020-05-22 13:55:00,131.19,131.62,131.19,131.58,3845.0,120.8204,121.2164,120.8204,121.1796,3845.0
2020-05-22 14:00:00,131.63,132.04,131.63,131.99,4201.0,121.2256,121.6032,121.2256,121.5572,4201.0
2020-05-22 14:05:00,132.05,132.05,131.83,132.0,3624.0,121.6124,121.6124,121.4098,121.5664,3624.0
2020-05-22 14:10:00,131.96,132.51,131.95,132.17,12750.0,121.5295,122.036,121.5203,121.7229,12750.0
2020-05-22 14:15:00,132.17,132.56,132.17,132.34,5635.0,121.7229,122.0821,121.7229,121.8795,5635.0
2020-05-22 14:20:00,132.34,132.54,132.29,132.47,5402.0,121.8795,122.0637,121.8334,121.9992,5402.0
2020-05-22 14:25:00,132.44,132.87,132.44,132.7,14426.0,121.9716,122.3676,121.9716,122.211,14426.0
2020-05-22 14:30:00,132.76,132.77,132.52,132.59,6361.0,122.2663,122.2755,122.0453,122.1097,6361.0
2020-05-22 14:35:00,132.61,133.07,132.48,132.97,6754.0,122.1281,122.5518,122.0084,122.4597,6754.0
2020-05-22 14:40:00,132.86,133.12,132.43,132.5,7365.0,122.3584,122.5978,121.9624,122.0268,7365.0
2020-05-22 14:45:00,132.5,132.56,132.24,132.24,3357.0,122.0268,122.0821,121.7874,121.7874,3357.0
2020-05-22 14:50:00,132.34,132.38,132.16,132.22,5231.0,121.8795,121.9163,121.7137,121.769,5231.0
2020-05-22 14:55:00,132.25,132.52,132.21,132.43,6814.0,121.7966,122.0453,121.7598,121.9624,6814.0
2020-05-22 15:00:00,132.39,132.62,132.27,132.48,5091.0,121.9255,122.1374,121.815,122.0084,5091.0
2020-05-22 15:05:00,132.48,132.97,132.3,132.97,12308.0,122.0084,122.4597,121.8426,122.4597,12308.0
2020-05-22 15:10:00,132.94,133.07,132.8,132.84,7044.0,122.4321,122.5518,122.3031,122.34,7044.0
2020-05-22 15:15:00,132.8,132.81,132.56,132.56,5465.0,122.3031,122.3123,122.0821,122.0821,5465.0
2020-05-22 15:20:00,132.58,132.65,132.07,132.31,7911.0,122.1005,122.165,121.6308,121.8519,7911.0
2020-05-22 15:25:00,132.35,132.39,132.12,132.12,13996.0,121.8887,121.9255,121.6769,121.6769,13996.0
2020-05-22 15:30:00,132.16,132.44,132.08,132.22,7773.0,121.7137,121.9716,121.64,121.769,7773.0
2020-05-22 15:35:00,132.22,132.36,132.14,132.3,6015.0,121.769,121.8979,121.6953,121.8426,6015.0
2020-05-22 15:40:00,132.24,132.3,131.98,132.19,13454.0,121.7874,121.8426,121.5479,121.7413,13454.0
2020-05-22 15:45:00,132.28,132.35,132.13,132.13,12055.0,121.8242,121.8887,121.6861,121.6861,12055.0
2020-05-22 15:50:00,132.23,132.23,131.92,132.17,15384.0,121.7782,121.7782,121.4927,121.7229,15384.0
2020-05-22 15:55:00,132.14,132.62,132.01,132.54,23053.0,121.6953,122.1374,121.5756,122.0637,23053.0
2020-05-26 09:30:00,138.63,139.91,138.04,139.57,20512.0,127.6723,128.8511,127.1289,128.538,20512.0
2020-05-26 09:35:00,139.76,140.33,139.32,139.75,15412.0,128.713,129.2379,128.3078,128.7038,15412.0
2020-05-26 09:40:00,139.83,141.52,139.67,141.5,9834.0,128.7775,130.3339,128.6301,130.3155,9834.0
2020-05-26 09:45:00,141.48,141.48,140.79,141.09,11218.0,130.297,130.297,129.6616,129.9379,11218.0
2020-05-26 09:50:00,141.14,141.16,140.5,140.61,6873.0,129.9839,130.0023,129.3945,129.4958,6873.0
2020-05-26 09:55:00,140.67,141.07,140.67,140.77,4396.0,129.5511,129.9194,129.5511,129.6432,4396.0
2020-05-26 10:00:00,140.91,141.38,140.8,141.13,6236.0,129.7721,130.2049,129.6708,129.9747,6236.0
2020-05-26 10:05:00,141.13,141.13,139.65,140.07,8006.0,129.9747,129.9747,128.6117,128.9985,8006.0
2020-05-26 10:10:00,139.91,140.07,139.7,139.82,8388.0,128.8511,128.9985,128.6577,128.7682,8388.0
2020-05-26 10:15:00,139.95,140.29,139.59,139.88,12355.0,128.888,129.2011,128.5564,128.8235,12355.0
2020-05-26 10:20:00,139.95,140.28,139.92,140.24,7615.0,128.888,129.1919,128.8603,129.155,7615.0
2020-05-26 10:25:00,140.16,140.68,139.9,140.68,10279.0,129.0814,129.5603,128.8419,129.5603,10279.0
2020-05-26 10:30:00,140.87,141.02,140.54,140.69,6023.0,129.7353,129.8734,129.4313,129.5695,6023.0
2020-05-26 10:35:00,140.88,140.93,140.6,140.93,2881.0,129.7445,129.7905,129.4866,129.7905,2881.0
2020-05-26 10:40:00,141.0,141.14,140.81,140.87,5863.0,129.855,129.9839,129.68,129.7353,5863.0
2020-05-26 10:45:00,140.89,141.13,140.62,140.78,7794.0,129.7537,129.9747,129.505,129.6524,7794.0
2020-05-26 10:50:00,140.98,141.29,140.98,141.03,5742.0,129.8366,130.1221,129.8366,129.8826,5742.0
2020-05-26 10:55:00,140.92,141.02,140.61,140.8,2536.0,129.7813,129.8734,129.4958,129.6708,2536.0
2020-05-26 11:00:00,140.88,141.26,140.88,141.14,5082.0,129.7445,130.0944,129.7445,129.9839,5082.0
2020-05-26 11:05:00,141.14,141.86,141.1,141.26,13781.0,129.9839,130.647,129.9471,130.0944,13781.0
2020-05-26 11:10:00,141.18,141.43,141.09,141.41,3781.0,130.0207,130.251,129.9379,130.2326,3781.0
2020-05-26 11:15:00,141.51,141.61,141.16,141.39,3287.0,130.3247,130.4168,130.0023,130.2141,3287.0
2020-05-26 11:20:00,141.49,141.49,140.71,140.79,5383.0,130.3062,130.3062,129.5879,129.6616,5383.0
2020-05-26 11:25:00,140.57,140.73,140.28,140.69,4211.0,129.459,129.6063,129.1919,129.5695,4211.0
2020-05-26 11:30:00,140.7,140.88,140.34,140.72,3899.0,129.5787,129.7445,129.2471,129.5971,3899.0
2020-05-26 11:35:00,140.68,140.83,140.53,140.76,7123.0,129.5603,129.6984,129.4221,129.6339,7123.0
2020-05-26 11:40:00,140.86,140.86,140.56,140.7,3519.0,129.726,129.726,129.4498,129.5787,3519.0
2020-05-26 11:45:00,140.75,140.8,140.58,140.72,4721.0,129.6247,129.6708,129.4682,129.5971,4721.0
2020-05-26 11:50:00,140.78,141.0,140.71,140.74,3050.0,129.6524,129.855,129.5879,129.6155,3050.0
2020-05-26 11:55:00,140.6,140.75,140.38,140.56,6180.0,129.4866,129.6247,129.284,129.4498,6180.0
2020-05-26 12:00:00,140.64,140.64,140.31,140.32,3202.0,129.5234,129.5234,129.2195,129.2287,3202.0
2020-05-26 12:05:00,140.4,140.55,140.13,140.36,4706.0,129.3024,129.4405,129.0537,129.2656,4706.0
2020-05-26 12:10:00,140.51,140.89,140.51,140.89,3244.0,129.4037,129.7537,129.4037,129.7537,3244.0
2020-05-26 12:15:00,140.8,140.86,140.57,140.63,4905.0,129.6708,129.726,129.459,129.5142,4905.0
2020-05-26 12:20:00,140.78,140.81,140.45,140.6,4277.0,129.6524,129.68,129.3484,129.4866,4277.0
2020-05-26 12:25:00,140.55,140.77,140.51,140.64,2941.0,129.4405,129.6432,129.4037,129.5234,2941.0
2020-05-26 12:30:00,140.71,140.71,140.33,140.39,9067.0,129.5879,129.5879,129.2379,129.2932,9067.0
2020-05-26 12:35:00,140.44,140.54,140.29,140.46,5671.0,129.3392,129.4313,129.2011,129.3577,5671.0
2020-05-26 12:40:00,140.51,140.74,140.45,140.68,3700.0,129.4037,129.6155,129.3484,129.5603,3700.0
2020-05-26 12:45:00,140.72,140.94,140.66,140.79,4701.0,129.5971,129.7997,129.5418,129.6616,4701.0
2020-05-26 12:50:00,140.82,141.14,140.82,141.02,3102.0,129.6892,129.9839,129.6892,129.8734,3102.0
2020-05-26 12:55:00,141.02,141.15,140.97,141.01,5240.0,129.8734,129.9931,129.8273,129.8642,5240.0
2020-05-26 13:00:00,140.99,141.56,140.93,141.48,5753.0,129.8458,130.3707,129.7905,130.297,5753.0
2020-05-26 13:05:00,141.5,141.81,141.41,141.58,11091.0,130.3155,130.601,130.2326,130.3891,11091.0
2020-05-26 13:10:00,141.59,141.85,141.59,141.82,4981.0,130.3983,130.6378,130.3983,130.6102,4981.0
2020-05-26 13:15:00,141.78,141.86,141.57,141.63,3602.0,130.5733,130.647,130.3799,130.4352,3602.0
2020-05-26 13:20:00,141.55,141.7,141.47,141.62,5571.0,130.3615,130.4996,130.2878,130.426,5571.0
2020-05-26 13:25:00,141.6,141.71,141.42,141.46,5936.0,130.4075,130.5089,130.2418,130.2786,5936.0
2020-05-26 13:30:00,141.51,141.51,140.98,141.37,9329.0,130.3247,130.3247,129.8366,130.1957,9329.0
2020-05-26 13:35:00,141.4,141.55,141.33,141.47,3827.0,130.2234,130.3615,130.1589,130.2878,3827.0
2020-05-26 13:40:00,141.38,141.54,141.21,141.47,4099.0,130.2049,130.3523,130.0484,130.2878,4099.0
2020-05-26 13:45:00,141.47,141.49,141.34,141.44,2855.0,130.2878,130.3062,130.1681,130.2602,2855.0
2020-05-26 13:50:00,141.44,141.61,141.44,141.59,2241.0,130.2602,130.4168,130.2602,130.3983,2241.0
2020-05-26 13:55:00,141.59,141.62,141.42,141.44,3137.0,130.3983,130.426,130.2418,130.2602,3137.0
2020-05-26 14:00:00,141.5,141.72,141.4,141.72,3150.0,130.3155,130.5181,130.2234,130.5181,3150.0
2020-05-26 14:05:00,141.72,141.87,141.54,141.83,3987.0,130.5181,130.6562,130.3523,130.6194,3987.0
2020-05-26 14:10:00,141.85,141.95,141.77,141.86,5104.0,130.6378,130.7299,130.5641,130.647,5104.0
2020-05-26 14:15:00,141.85,142.01,141.78,142.0,3277.0,130.6378,130.7851,130.5733,130.7759,3277.0
2020-05-26 14:20:00,142.04,142.28,142.0,142.11,4451.0,130.8128,131.0338,130.7759,130.8772,4451.0
2020-05-26 14:25:00,142.01,142.11,141.94,142.11,3986.0,130.7851,130.8772,130.7207,130.8772,3986.0
2020-05-26 14:30:00,142.15,142.21,141.72,141.72,5999.0,130.9141,130.9693,130.5181,130.5181,5999.0
2020-05-26 14:35:00,141.86,142.03,141.86,141.9,3534.0,130.647,130.8036,130.647,130.6838,3534.0
2020-05-26 14:40:00,141.88,141.88,141.68,141.68,6312.0,130.6654,130.6654,130.4812,130.4812,6312.0
2020-05-26 14:45:00,141.68,141.84,141.64,141.78,5383.0,130.4812,130.6286,130.4444,130.5733,5383.0
2020-05-26 14:50:00,141.94,142.2,141.84,142.01,6082.0,130.7207,130.9601,130.6286,130.7851,6082.0
2020-05-26 14:55:00,141.98,142.17,141.88,142.06,9272.0,130.7575,130.9325,130.6654,130.8312,9272.0
2020-05-26 15:00:00,142.05,142.05,141.66,141.73,8758.0,130.822,130.822,130.4628,130.5273,8758.0
2020-05-26 15:05:00,141.83,142.12,141.76,142.02,10247.0,130.6194,130.8864,130.5549,130.7944,10247.0
2020-05-26 15:10:00,142.06,142.65,142.04,142.65,18460.0,130.8312,131.3746,130.8128,131.3746,18460.0
2020-05-26 15:15:00,142.66,142.7,142.47,142.68,9822.0,131.3838,131.4206,131.2088,131.4022,9822.0
2020-05-26 15:20:00,142.68,142.83,142.56,142.76,5163.0,131.4022,131.5403,131.2917,131.4759,5163.0
2020-05-26 15:25:00,142.68,142.7,142.47,142.49,5928.0,131.4022,131.4206,131.2088,131.2272,5928.0
2020-05-26 15:30:00,142.49,142.64,141.73,141.9,16411.0,131.2272,131.3653,130.5273,130.6838,16411.0
2020-05-26 15:35:00,142.01,142.2,141.58,141.58,11710.0,130.7851,130.9601,130.3891,130.3891,11710.0
2020-05-26 15:40:00,141.56,141.64,140.21,140.38,19604.0,130.3707,130.4444,129.1274,129.284,19604.0
2020-05-26 15:45:00,140.25,140.46,140.0,140.03,20564.0,129.1643,129.3577,128.934,128.9616,20564.0
2020-05-26 15:50:00,140.22,140.61,139.6,139.94,27906.0,129.1366,129.4958,128.5656,128.8788,27906.0
2020-05-26 15:55:00,140.0,140.08,139.65,140.04,58284.0,128.934,129.0077,128.6117,128.9709,58284.0
2020-05-27 09:30:00,147.18,148.57,145.14,147.98,37269.0,135.5465,136.8266,133.6677,136.2833,37269.0
2020-05-27 09:35:00,147.88,148.25,147.03,147.29,10904.0,136.1912,136.5319,135.4083,135.6478,10904.0
2020-05-27 09:40:00,147.04,147.28,146.51,146.94,6927.0,135.4176,135.6386,134.9294,135.3255,6927.0
2020-05-27 09:45:00,147.1,147.17,145.56,145.76,5679.0,135.4728,135.5373,134.0545,134.2387,5679.0
2020-05-27 09:50:00,145.37,145.79,144.4,144.41,8911.0,133.8796,134.2664,132.9862,132.9954,8911.0
2020-05-27 09:55:00,144.47,144.92,144.19,144.92,10170.0,133.0507,133.4651,132.7928,133.4651,10170.0
2020-05-27 10:00:00,144.67,144.94,144.14,144.45,8407.0,133.2349,133.4835,132.7468,133.0323,8407.0
2020-05-27 10:05:00,144.37,145.38,144.37,145.2,32254.0,132.9586,133.8888,132.9586,133.723,32254.0
2020-05-27 10:10:00,145.43,145.94,145.43,145.93,8521.0,133.9348,134.4045,133.9348,134.3953,8521.0
2020-05-27 10:15:00,145.94,146.5,145.71,146.5,10918.0,134.4045,134.9202,134.1927,134.9202,10918.0
2020-05-27 10:20:00,146.48,146.48,145.73,146.07,2952.0,134.9018,134.9018,134.2111,134.5242,2952.0
2020-05-27 10:25:00,145.92,146.2,145.51,145.78,5228.0,134.3861,134.644,134.0085,134.2572,5228.0
2020-05-27 10:30:00,145.62,145.62,144.74,144.93,6440.0,134.1098,134.1098,133.2994,133.4743,6440.0
2020-05-27 10:35:00,144.73,145.55,144.52,145.55,3705.0,133.2901,134.0453,133.0967,134.0453,3705.0
2020-05-27 10:40:00,145.43,145.43,144.58,145.18,10803.0,133.9348,133.9348,133.152,133.7046,10803.0
2020-05-27 10:45:00,144.86,144.93,143.79,143.84,3408.0,133.4099,133.4743,132.4244,132.4705,3408.0
2020-05-27 10:50:00,143.83,144.46,143.68,144.16,5112.0,132.4613,133.0415,132.3231,132.7652,5112.0
2020-05-27 10:55:00,143.98,144.71,143.81,144.71,6023.0,132.5994,133.2717,132.4429,133.2717,6023.0
2020-05-27 11:00:00,144.86,145.78,144.65,145.54,9155.0,133.4099,134.2572,133.2165,134.0361,9155.0
2020-05-27 11:05:00,145.54,145.75,145.3,145.7,6210.0,134.0361,134.2295,133.8151,134.1835,6210.0
2020-05-27 11:10:00,145.57,145.91,145.38,145.38,2604.0,134.0638,134.3769,133.8888,133.8888,2604.0
2020-05-27 11:15:00,145.21,145.68,145.15,145.57,7150.0,133.7322,134.1651,133.6769,134.0638,7150.0
2020-05-27 11:20:00,145.67,145.67,145.21,145.34,6169.0,134.1558,134.1558,133.7322,133.8519,6169.0
2020-05-27 11:25:00,145.21,145.87,145.21,145.71,2006.0,133.7322,134.34,133.7322,134.1927,2006.0
2020-05-27 11:30:00,145.74,146.33,145.74,146.33,3513.0,134.2203,134.7637,134.2203,134.7637,3513.0
2020-05-27 11:35:00,146.27,146.53,145.37,145.91,8111.0,134.7084,134.9479,133.8796,134.3769,8111.0
2020-05-27 11:40:00,146.0,146.14,145.88,145.97,2005.0,134.4598,134.5887,134.3492,134.4321,2005.0
2020-05-27 11:45:00,146.03,146.64,146.02,146.64,2905.0,134.4874,135.0492,134.4782,135.0492,2905.0
2020-05-27 11:50:00,146.59,146.62,146.36,146.44,3068.0,135.0031,135.0308,134.7913,134.865,3068.0
2020-05-27 11:55:00,146.25,146.7,146.19,146.69,5775.0,134.69,135.1044,134.6347,135.0952,5775.0
2020-05-27 12:00:00,146.61,146.73,146.31,146.31,3621.0,135.0215,135.1321,134.7453,134.7453,3621.0
2020-05-27 12:05:00,146.32,146.67,146.1,146.52,4419.0,134.7545,135.0768,134.5519,134.9387,4419.0
2020-05-27 12:10:00,146.54,146.54,146.2,146.3,3080.0,134.9571,134.9571,134.644,134.736,3080.0
2020-05-27 12:15:00,146.38,146.51,146.36,146.44,1504.0,134.8097,134.9294,134.7913,134.865,1504.0
2020-05-27 12:20:00,146.47,146.62,146.38,146.49,3441.0,134.8926,135.0308,134.8097,134.911,3441.0
2020-05-27 12:25:00,146.56,146.76,146.16,146.16,9881.0,134.9755,135.1597,134.6071,134.6071,9881.0
2020-05-27 12:30:00,146.24,146.43,146.15,146.41,4056.0,134.6808,134.8558,134.5979,134.8374,4056.0
2020-05-27 12:35:00,146.39,146.39,145.97,145.97,5304.0,134.8189,134.8189,134.4321,134.4321,5304.0
2020-05-27 12:40:00,145.96,146.0,145.43,145.57,3448.0,134.4229,134.4598,133.9348,134.0638,3448.0
2020-05-27 12:45:00,145.7,145.92,145.58,145.75,2538.0,134.1835,134.3861,134.073,134.2295,2538.0
2020-05-27 12:50:00,145.65,145.83,145.45,145.57,2309.0,134.1374,134.3032,133.9532,134.0638,2309.0
2020-05-27 12:55:00,145.61,145.82,145.47,145.58,4474.0,134.1006,134.294,133.9717,134.073,4474.0
2020-05-27 13:00:00,145.51,145.94,144.93,145.88,8333.0,134.0085,134.4045,133.4743,134.3492,8333.0
2020-05-27 13:05:00,145.99,146.47,145.96,146.33,6196.0,134.4506,134.8926,134.4229,134.7637,6196.0
2020-05-27 13:10:00,146.36,146.5,146.2,146.5,8345.0,134.7913,134.9202,134.644,134.9202,8345.0
2020-05-27 13:15:00,146.47,146.53,146.09,146.14,5656.0,134.8926,134.9479,134.5426,134.5887,5656.0
2020-05-27 13:20:00,146.21,146.21,145.69,145.89,3555.0,134.6532,134.6532,134.1743,134.3585,3555.0
2020-05-27 13:25:00,146.08,146.47,146.0,146.31,8613.0,134.5334,134.8926,134.4598,134.7453,8613.0
2020-05-27 13:30:00,146.33,146.41,145.96,146.18,6922.0,134.7637,134.8374,134.4229,134.6255,6922.0
2020-05-27 13:35:00,146.13,146.71,146.01,146.63,5301.0,134.5795,135.1136,134.469,135.04,5301.0
2020-05-27 13:40:00,146.61,146.73,146.23,146.39,4896.0,135.0215,135.1321,134.6716,134.8189,4896.0
2020-05-27 13:45:00,146.3,146.3,145.96,145.98,2200.0,134.736,134.736,134.4229,134.4413,2200.0
2020-05-27 13:50:00,145.98,145.98,145.81,145.87,3901.0,134.4413,134.4413,134.2848,134.34,3901.0
2020-05-27 13:55:00,145.92,146.22,145.92,145.95,13705.0,134.3861,134.6624,134.3861,134.4137,13705.0
2020-05-27 14:00:00,145.95,146.49,145.95,146.35,4133.0,134.4137,134.911,134.4137,134.7821,4133.0
2020-05-27 14:05:00,146.37,146.39,146.05,146.13,9329.0,134.8005,134.8189,134.5058,134.5795,9329.0
2020-05-27 14:10:00,146.22,146.28,146.06,146.14,2416.0,134.6624,134.7176,134.515,134.5887,2416.0
2020-05-27 14:15:00,146.14,146.19,145.88,145.88,3344.0,134.5887,134.6347,134.3492,134.3492,3344.0
2020-05-27 14:20:00,145.86,145.96,145.4,145.6,5680.0,134.3308,134.4229,133.9072,134.0914,5680.0
2020-05-27 14:25:00,145.38,145.6,145.27,145.4,4383.0,133.8888,134.0914,133.7875,133.9072,4383.0
2020-05-27 14:30:00,145.53,145.7,145.3,145.65,3606.0,134.0269,134.1835,133.8151,134.1374,3606.0
2020-05-27 14:35:00,145.59,145.66,145.43,145.49,1700.0,134.0822,134.1466,133.9348,133.9901,1700.0
2020-05-27 14:40:00,145.39,145.53,145.27,145.33,2131.0,133.898,134.0269,133.7875,133.8427,2131.0
2020-05-27 14:45:00,145.24,145.25,144.94,145.07,3517.0,133.7598,133.769,133.4835,133.6033,3517.0
2020-05-27 14:50:00,145.08,145.37,145.06,145.18,3802.0,133.6125,133.8796,133.5941,133.7046,3802.0
2020-05-27 14:55:00,145.24,145.45,145.1,145.33,5359.0,133.7598,133.9532,133.6309,133.8427,5359.0
2020-05-27 15:00:00,145.33,145.46,145.12,145.23,3478.0,133.8427,133.9624,133.6493,133.7506,3478.0
2020-05-27 15:05:00,145.32,145.32,144.96,144.96,7138.0,133.8335,133.8335,133.502,133.502,7138.0
2020-05-27 15:10:00,145.06,145.3,145.02,145.22,3696.0,133.5941,133.8151,133.5572,133.7414,3696.0
2020-05-27 15:15:00,145.22,145.31,145.04,145.27,15896.0,133.7414,133.8243,133.5756,133.7875,15896.0
2020-05-27 15:20:00,145.27,145.27,144.79,144.9,12830.0,133.7875,133.7875,133.3454,133.4467,12830.0
2020-05-27 15:25:00,144.9,145.07,144.89,145.06,5047.0,133.4467,133.6033,133.4375,133.5941,5047.0
2020-05-27 15:30:00,145.08,145.09,144.81,144.92,12827.0,133.6125,133.6217,133.3638,133.4651,12827.0
2020-05-27 15:35:00,144.91,145.22,144.79,145.22,11706.0,133.4559,133.7414,133.3454,133.7414,11706.0
2020-05-27 15:40:00,145.18,145.87,145.17,145.78,10344.0,133.7046,134.34,133.6954,134.2572,10344.0
2020-05-27 15:45:00,145.74,145.92,145.42,145.49,15557.0,134.2203,134.3861,133.9256,133.9901,15557.0
2020-05-27 15:50:00,145.61,146.08,145.53,145.82,22145.0,134.1006,134.5334,134.0269,134.294,22145.0
2020-05-27 15:55:00,145.83,146.27,145.75,146.27,33678.0,134.3032,134.7084,134.2295,134.7084,33678.0
2020-05-28 09:30:00,147.63,148.26,146.65,146.87,27064.0,135.9609,136.5411,135.0584,135.261,27064.0
2020-05-28 09:35:00,147.13,147.21,144.73,144.73,11019.0,135.5004,135.5741,133.2901,133.2901,11019.0
2020-05-28 09:40:00,144.88,145.74,144.07,145.73,6304.0,133.4283,134.2203,132.6823,134.2111,6304.0
2020-05-28 09:45:00,145.74,145.74,144.85,145.23,10469.0,134.2203,134.2203,133.4007,133.7506,10469.0
2020-05-28 09:50:00,145.2,146.08,145.2,145.89,6717.0,133.723,134.5334,133.723,134.3585,6717.0
2020-05-28 09:55:00,145.75,146.89,145.69,146.89,8592.0,134.2295,135.2794,134.1743,135.2794,8592.0
2020-05-28 10:00:00,147.02,147.02,145.63,145.98,11227.0,135.3991,135.3991,134.119,134.4413,11227.0
2020-05-28 10:05:00,145.94,146.35,145.5,146.06,17069.0,134.4045,134.7821,133.9993,134.515,17069.0
2020-05-28 10:10:00,145.93,146.33,145.7,145.8,4919.0,134.3953,134.7637,134.1835,134.2756,4919.0
2020-05-28 10:15:00,145.62,145.94,145.36,145.76,14722.0,134.1098,134.4045,133.8703,134.2387,14722.0
2020-05-28 10:20:00,145.57,146.2,145.45,146.2,4941.0,134.0638,134.644,133.9532,134.644,4941.0
2020-05-28 10:25:00,146.28,146.44,145.89,145.9,5742.0,134.7176,134.865,134.3585,134.3677,5742.0
2020-05-28 10:30:00,146.0,146.22,145.73,146.03,5722.0,134.4598,134.6624,134.2111,134.4874,5722.0
2020-05-28 10:35:00,146.04,146.24,145.7,146.24,5911.0,134.4966,134.6808,134.1835,134.6808,5911.0
2020-05-28 10:40:00,146.19,146.32,145.96,146.31,3619.0,134.6347,134.7545,134.4229,134.7453,3619.0
2020-05-28 10:45:00,146.42,146.48,145.62,145.69,7123.0,134.8466,134.9018,134.1098,134.1743,7123.0
2020-05-28 10:50:00,145.69,146.24,145.49,146.13,10422.0,134.1743,134.6808,133.9901,134.5795,10422.0
2020-05-28 10:55:00,146.14,146.34,146.0,146.06,4660.0,134.5887,134.7729,134.4598,134.515,4660.0
2020-05-28 11:00:00,146.14,146.14,145.59,145.7,24386.0,134.5887,134.5887,134.0822,134.1835,24386.0
2020-05-28 11:05:00,145.8,146.29,145.5,145.5,16448.0,134.2756,134.7268,133.9993,133.9993,16448.0
2020-05-28 11:10:00,145.49,145.69,145.25,145.57,3299.0,133.9901,134.1743,133.769,134.0638,3299.0
2020-05-28 11:15:00,145.8,146.06,145.61,146.0,2161.0,134.2756,134.515,134.1006,134.4598,2161.0
2020-05-28 11:20:00,146.01,146.29,145.9,145.93,2980.0,134.469,134.7268,134.3677,134.3953,2980.0
2020-05-28 11:25:00,145.97,146.55,145.87,146.55,5504.0,134.4321,134.9663,134.34,134.9663,5504.0
2020-05-28 11:30:00,146.64,147.13,146.42,146.42,3715.0,135.0492,135.5004,134.8466,134.8466,3715.0
2020-05-28 11:35:00,146.33,146.4,146.09,146.39,2130.0,134.7637,134.8281,134.5426,134.8189,2130.0
2020-05-28 11:40:00,146.28,146.5,146.09,146.22,1831.0,134.7176,134.9202,134.5426,134.6624,1831.0
2020-05-28 11:45:00,146.28,146.49,146.23,146.4,2123.0,134.7176,134.911,134.6716,134.8281,2123.0
2020-05-28 11:50:00,146.53,146.65,146.38,146.6,2586.0,134.9479,135.0584,134.8097,135.0123,2586.0
2020-05-28 11:55:00,146.61,146.76,146.54,146.69,1546.0,135.0215,135.1597,134.9571,135.0952,1546.0
2020-05-28 12:00:00,146.65,146.71,146.39,146.4,2098.0,135.0584,135.1136,134.8189,134.8281,2098.0
2020-05-28 12:05:00,146.45,146.6,146.39,146.47,2591.0,134.8742,135.0123,134.8189,134.8926,2591.0
2020-05-28 12:10:00,146.55,146.68,146.46,146.49,1477.0,134.9663,135.086,134.8834,134.911,1477.0
2020-05-28 12:15:00,146.53,146.66,146.35,146.41,1802.0,134.9479,135.0676,134.7821,134.8374,1802.0
2020-05-28 12:20:00,146.33,146.57,146.33,146.57,2943.0,134.7637,134.9847,134.7637,134.9847,2943.0
2020-05-28 12:25:00,146.59,146.61,146.29,146.39,3725.0,135.0031,135.0215,134.7268,134.8189,3725.0
2020-05-28 12:30:00,146.45,146.45,146.14,146.26,2403.0,134.8742,134.8742,134.5887,134.6992,2403.0
2020-05-28 12:35:00,146.26,147.02,146.26,147.0,4447.0,134.6992,135.3991,134.6992,135.3807,4447.0
2020-05-28 12:40:00,147.04,147.09,146.84,146.84,1761.0,135.4176,135.4636,135.2334,135.2334,1761.0
2020-05-28 12:45:00,146.8,146.95,146.74,146.93,2321.0,135.1965,135.3347,135.1413,135.3163,2321.0
2020-05-28 12:50:00,146.93,147.01,146.86,146.87,1351.0,135.3163,135.3899,135.2518,135.261,1351.0
2020-05-28 12:55:00,146.82,147.05,146.79,147.02,2300.0,135.2149,135.4268,135.1873,135.3991,2300.0
2020-05-28 13:00:00,147.05,147.14,146.97,147.08,2579.0,135.4268,135.5097,135.3531,135.4544,2579.0
2020-05-28 13:05:00,147.03,147.2,146.95,147.02,2025.0,135.4083,135.5649,135.3347,135.3991,2025.0
2020-05-28 13:10:00,146.95,147.18,146.86,147.08,3490.0,135.3347,135.5465,135.2518,135.4544,3490.0
2020-05-28 13:15:00,147.1,147.52,146.94,147.08,10762.0,135.4728,135.8596,135.3255,135.4544,10762.0
2020-05-28 13:20:00,147.14,147.16,147.02,147.13,1745.0,135.5097,135.5281,135.3991,135.5004,1745.0
2020-05-28 13:25:00,147.17,147.66,147.17,147.59,5750.0,135.5373,135.9886,135.5373,135.9241,5750.0
2020-05-28 13:30:00,147.55,147.62,147.49,147.6,5257.0,135.8872,135.9517,135.832,135.9333,5257.0
2020-05-28 13:35:00,147.56,147.7,147.48,147.59,3345.0,135.8965,136.0254,135.8228,135.9241,3345.0
2020-05-28 13:40:00,147.58,147.62,147.46,147.5,3458.0,135.9149,135.9517,135.8044,135.8412,3458.0
2020-05-28 13:45:00,147.62,147.64,147.36,147.47,3547.0,135.9517,135.9701,135.7123,135.8136,3547.0
2020-05-28 13:50:00,147.46,147.48,147.16,147.34,5796.0,135.8044,135.8228,135.5281,135.6938,5796.0
2020-05-28 13:55:00,147.3,147.37,147.08,147.13,5280.0,135.657,135.7215,135.4544,135.5004,5280.0
2020-05-28 14:00:00,147.24,147.34,146.99,146.99,13662.0,135.6017,135.6938,135.3715,135.3715,13662.0
2020-05-28 14:05:00,146.99,147.15,146.84,146.94,4610.0,135.3715,135.5189,135.2334,135.3255,4610.0
2020-05-28 14:10:00,146.88,146.98,146.79,146.9,4536.0,135.2702,135.3623,135.1873,135.2886,4536.0
2020-05-28 14:15:00,146.97,147.28,146.94,146.98,6332.0,135.3531,135.6386,135.3255,135.3623,6332.0
2020-05-28 14:20:00,147.03,147.16,146.99,147.09,4344.0,135.4083,135.5281,135.3715,135.4636,4344.0
2020-05-28 14:25:00,147.18,147.2,146.4,146.49,8611.0,135.5465,135.5649,134.8281,134.911,8611.0
2020-05-28 14:30:00,146.52,146.54,146.26,146.42,5978.0,134.9387,134.9571,134.6992,134.8466,5978.0
2020-05-28 14:35:00,146.48,146.72,146.35,146.43,3853.0,134.9018,135.1229,134.7821,134.8558,3853.0
2020-05-28 14:40:00,146.49,146.49,145.89,146.03,3029.0,134.911,134.911,134.3585,134.4874,3029.0
2020-05-28 14:45:00,146.06,146.25,146.03,146.21,2816.0,134.515,134.69,134.4874,134.6532,2816.0
2020-05-28 14:50:00,146.28,146.37,146.08,146.14,3889.0,134.7176,134.8005,134.5334,134.5887,3889.0
2020-05-28 14:55:00,146.0,146.67,145.99,146.58,3947.0,134.4598,135.0768,134.4506,134.9939,3947.0
2020-05-28 15:00:00,146.64,146.76,146.61,146.76,2173.0,135.0492,135.1597,135.0215,135.1597,2173.0
2020-05-28 15:05:00,146.69,146.72,146.45,146.45,2507.0,135.0952,135.1229,134.8742,134.8742,2507.0
2020-05-28 15:10:00,146.48,146.75,146.35,146.73,3572.0,134.9018,135.1505,134.7821,135.1321,3572.0
2020-05-28 15:15:00,146.66,146.76,145.92,145.92,6273.0,135.0676,135.1597,134.3861,134.3861,6273.0
2020-05-28 15:20:00,145.89,146.25,145.76,146.07,7999.0,134.3585,134.69,134.2387,134.5242,7999.0
2020-05-28 15:25:00,145.97,146.15,145.57,145.86,4551.0,134.4321,134.5979,134.0638,134.3308,4551.0
2020-05-28 15:30:00,145.62,145.73,144.92,145.03,8336.0,134.1098,134.2111,133.4651,133.5664,8336.0
2020-05-28 15:35:00,144.96,145.09,144.8,144.89,6342.0,133.502,133.6217,133.3546,133.4375,6342.0
2020-05-28 15:40:00,144.81,144.86,144.39,144.41,8808.0,133.3638,133.4099,132.977,132.9954,8808.0
2020-05-28 15:45:00,144.36,144.54,143.64,143.71,13666.0,132.9494,133.1152,132.2863,132.3508,13666.0
2020-05-28 15:50:00,143.54,143.62,143.07,143.24,22700.0,132.1942,132.2679,131.7614,131.9179,22700.0
2020-05-28 15:55:00,143.37,144.08,143.37,143.64,46011.0,132.0376,132.6915,132.0376,132.2863,46011.0
2020-05-29 09:30:00,140.74,140.82,138.23,140.64,35557.0,129.6155,129.6892,127.3039,129.5234,35557.0
2020-05-29 09:35:00,140.03,141.91,140.03,141.51,10503.0,128.9616,130.693,128.9616,130.3247,10503.0
2020-05-29 09:40:00,141.24,141.24,140.43,141.03,8082.0,130.076,130.076,129.33,129.8826,8082.0
2020-05-29 09:45:00,140.86,141.94,140.82,141.2,4367.0,129.726,130.7207,129.6892,130.0392,4367.0
2020-05-29 09:50:00,141.18,141.45,140.4,140.6,5472.0,130.0207,130.2694,129.3024,129.4866,5472.0
2020-05-29 09:55:00,140.85,141.01,140.2,140.69,7033.0,129.7168,129.8642,129.1182,129.5695,7033.0
2020-05-29 10:00:00,140.58,141.02,140.41,140.68,7742.0,129.4682,129.8734,129.3116,129.5603,7742.0
2020-05-29 10:05:00,140.58,140.82,140.32,140.47,6561.0,129.4682,129.6892,129.2287,129.3669,6561.0
2020-05-29 10:10:00,140.47,141.74,140.47,141.74,5488.0,129.3669,130.5365,129.3669,130.5365,5488.0
2020-05-29 10:15:00,141.89,142.69,141.54,142.69,6996.0,130.6746,131.4114,130.3523,131.4114,6996.0
2020-05-29 10:20:00,142.66,142.94,142.11,142.46,5486.0,131.3838,131.6416,130.8772,131.1996,5486.0
2020-05-29 10:25:00,142.29,142.29,141.43,141.87,6109.0,131.043,131.043,130.251,130.6562,6109.0
2020-05-29 10:30:00,141.99,142.23,141.67,141.71,3133.0,130.7667,130.9878,130.472,130.5089,3133.0
2020-05-29 10:35:00,141.66,141.72,140.97,141.05,8053.0,130.4628,130.5181,129.8273,129.901,8053.0
2020-05-29 10:40:00,140.96,141.35,140.66,141.19,16261.0,129.8181,130.1773,129.5418,130.03,16261.0
2020-05-29 10:45:00,141.16,141.27,140.95,141.27,6553.0,130.0023,130.1036,129.8089,130.1036,6553.0
2020-05-29 10:50:00,141.27,141.58,140.81,140.89,4980.0,130.1036,130.3891,129.68,129.7537,4980.0
2020-05-29 10:55:00,141.01,141.23,140.7,140.7,8618.0,129.8642,130.0668,129.5787,129.5787,8618.0
2020-05-29 11:00:00,140.8,141.05,140.41,140.62,10842.0,129.6708,129.901,129.3116,129.505,10842.0
2020-05-29 11:05:00,140.56,141.16,140.51,140.84,9247.0,129.4498,130.0023,129.4037,129.7076,9247.0
2020-05-29 11:10:00,140.63,140.95,140.52,140.88,6633.0,129.5142,129.8089,129.4129,129.7445,6633.0
2020-05-29 11:15:00,140.96,140.97,140.4,140.46,6175.0,129.8181,129.8273,129.3024,129.3577,6175.0
2020-05-29 11:20:00,140.47,140.73,140.4,140.4,9248.0,129.3669,129.6063,129.3024,129.3024,9248.0
2020-05-29 11:25:00,140.25,140.53,139.91,139.92,12317.0,129.1643,129.4221,128.8511,128.8603,12317.0
2020-05-29 11:30:00,139.91,139.97,139.55,139.64,8306.0,128.8511,128.9064,128.5196,128.6025,8306.0
2020-05-29 11:35:00,139.58,140.65,139.53,140.25,8126.0,128.5472,129.5326,128.5012,129.1643,8126.0
2020-05-29 11:40:00,140.36,140.47,140.05,140.06,3660.0,129.2656,129.3669,128.9801,128.9893,3660.0
2020-05-29 11:45:00,140.02,140.32,139.76,140.32,4592.0,128.9524,129.2287,128.713,129.2287,4592.0
2020-05-29 11:50:00,140.35,140.35,139.67,139.67,4697.0,129.2564,129.2564,128.6301,128.6301,4697.0
2020-05-29 11:55:00,139.67,139.9,139.67,139.67,5170.0,128.6301,128.8419,128.6301,128.6301,5170.0
2020-05-29 12:00:00,139.79,140.11,139.69,139.69,4179.0,128.7406,129.0353,128.6485,128.6485,4179.0
2020-05-29 12:05:00,139.77,139.83,139.36,139.56,5688.0,128.7222,128.7775,128.3446,128.5288,5688.0
2020-05-29 12:10:00,139.71,139.71,139.28,139.28,3892.0,128.6669,128.6669,128.2709,128.2709,3892.0
2020-05-29 12:15:00,139.28,139.49,138.95,138.96,10367.0,128.2709,128.4643,127.967,127.9762,10367.0
2020-05-29 12:20:00,138.99,139.16,138.87,139.07,8410.0,128.0039,128.1604,127.8933,128.0775,8410.0
2020-05-29 12:25:00,139.02,139.35,139.02,139.34,5829.0,128.0315,128.3354,128.0315,128.3262,5829.0
2020-05-29 12:30:00,139.19,139.28,139.0,139.14,4738.0,128.188,128.2709,128.0131,128.142,4738.0
2020-05-29 12:35:00,139.2,139.35,139.04,139.28,6076.0,128.1973,128.3354,128.0499,128.2709,6076.0
2020-05-29 12:40:00,139.29,139.29,138.56,138.63,3428.0,128.2801,128.2801,127.6078,127.6723,3428.0
2020-05-29 12:45:00,138.65,138.77,138.54,138.54,5491.0,127.6907,127.8012,127.5894,127.5894,5491.0
2020-05-29 12:50:00,138.6,138.67,137.91,138.27,8849.0,127.6447,127.7091,127.0092,127.3408,8849.0
2020-05-29 12:55:00,138.15,139.15,138.11,138.91,8301.0,127.2302,128.1512,127.1934,127.9302,8301.0
2020-05-29 13:00:00,138.82,138.97,138.42,138.49,6300.0,127.8473,127.9854,127.4789,127.5434,6300.0
2020-05-29 13:05:00,138.37,138.76,138.37,138.61,5390.0,127.4329,127.792,127.4329,127.6539,5390.0
2020-05-29 13:10:00,138.49,138.82,138.35,138.57,2800.0,127.5434,127.8473,127.4144,127.617,2800.0
2020-05-29 13:15:00,138.49,138.97,138.49,138.81,3534.0,127.5434,127.9854,127.5434,127.8381,3534.0
2020-05-29 13:20:00,138.84,139.17,138.84,139.06,4354.0,127.8657,128.1696,127.8657,128.0683,4354.0
2020-05-29 13:25:00,139.01,139.17,138.95,138.95,6745.0,128.0223,128.1696,127.967,127.967,6745.0
2020-05-29 13:30:00,138.96,139.51,138.96,139.24,16360.0,127.9762,128.4827,127.9762,128.2341,16360.0
2020-05-29 13:35:00,138.87,138.91,138.53,138.53,2507.0,127.8933,127.9302,127.5802,127.5802,2507.0
2020-05-29 13:40:00,138.69,138.76,138.42,138.42,2818.0,127.7276,127.792,127.4789,127.4789,2818.0
2020-05-29 13:45:00,138.39,138.66,138.37,138.57,3961.0,127.4513,127.6999,127.4329,127.617,3961.0
2020-05-29 13:50:00,138.61,138.79,138.45,138.79,4366.0,127.6539,127.8197,127.5065,127.8197,4366.0
2020-05-29 13:55:00,138.85,138.93,138.72,138.82,804.0,127.8749,127.9486,127.7552,127.8473,804.0
2020-05-29 14:00:00,138.75,138.92,138.64,138.71,5693.0,127.7828,127.9394,127.6815,127.746,5693.0
2020-05-29 14:05:00,138.61,139.77,138.53,139.58,9196.0,127.6539,128.7222,127.5802,128.5472,9196.0
2020-05-29 14:10:00,139.83,139.95,139.35,139.5,4498.0,128.7775,128.888,128.3354,128.4735,4498.0
2020-05-29 14:15:00,139.5,139.99,139.41,139.99,7198.0,128.4735,128.9248,128.3907,128.9248,7198.0
2020-05-29 14:20:00,139.96,139.98,139.69,139.85,2518.0,128.8972,128.9156,128.6485,128.7959,2518.0
2020-05-29 14:25:00,139.96,140.25,139.84,140.25,3842.0,128.8972,129.1643,128.7867,129.1643,3842.0
2020-05-29 14:30:00,140.27,140.31,139.98,139.98,4236.0,129.1827,129.2195,128.9156,128.9156,4236.0
2020-05-29 14:35:00,140.1,140.16,139.66,139.8,3298.0,129.0261,129.0814,128.6209,128.7498,3298.0
2020-05-29 14:40:00,139.76,139.99,139.46,139.47,3020.0,128.713,128.9248,128.4367,128.4459,3020.0
2020-05-29 14:45:00,139.38,139.63,139.24,139.24,7240.0,128.363,128.5933,128.2341,128.2341,7240.0
2020-05-29 14:50:00,139.21,139.21,138.27,138.77,11279.0,128.2065,128.2065,127.3408,127.8012,11279.0
2020-05-29 14:55:00,139.02,140.69,138.68,140.64,6923.0,128.0315,129.5695,127.7184,129.5234,6923.0
2020-05-29 15:00:00,141.02,141.63,140.86,141.48,4395.0,129.8734,130.4352,129.726,130.297,4395.0
2020-05-29 15:05:00,141.48,141.51,141.05,141.19,5472.0,130.297,130.3247,129.901,130.03,5472.0
2020-05-29 15:10:00,141.27,141.47,140.54,140.69,6180.0,130.1036,130.2878,129.4313,129.5695,6180.0
2020-05-29 15:15:00,140.78,140.91,140.48,140.55,3959.0,129.6524,129.7721,129.3761,129.4405,3959.0
2020-05-29 15:20:00,140.53,141.06,140.5,141.05,5809.0,129.4221,129.9102,129.3945,129.901,5809.0
2020-05-29 15:25:00,140.98,140.98,140.54,140.55,5199.0,129.8366,129.8366,129.4313,129.4405,5199.0
2020-05-29 15:30:00,140.55,140.79,140.34,140.47,11813.0,129.4405,129.6616,129.2471,129.3669,11813.0
2020-05-29 15:35:00,140.48,140.62,140.05,140.43,13945.0,129.3761,129.505,128.9801,129.33,13945.0
2020-05-29 15:40:00,140.37,140.43,139.96,140.29,14789.0,129.2748,129.33,128.8972,129.2011,14789.0
2020-05-29 15:45:00,140.22,140.39,139.37,139.44,16675.0,129.1366,129.2932,128.3538,128.4183,16675.0
2020-05-29 15:50:00,139.5,141.32,139.5,139.98,42777.0,128.4735,130.1497,128.4735,128.9156,42777.0
2020-05-29 15:55:00,140.08,140.64,139.52,140.07,100733.0,129.0077,129.5234,128.492,128.9985,100733.0
2020-06-01 09:30:00,141.01,141.5,140.38,140.73,17004.0,129.8642,130.3155,129.284,129.6063,17004.0
2020-06-01 09:35:00,140.71,140.8,140.12,140.43,2700.0,129.5879,129.6708,129.0445,129.33,2700.0
2020-06-01 09:40:00,140.89,141.12,140.57,140.9,5223.0,129.7537,129.9655,129.459,129.7629,5223.0
2020-06-01 09:45:00,140.99,142.15,140.93,142.15,7295.0,129.8458,130.9141,129.7905,130.9141,7295.0
2020-06-01 09:50:00,142.07,142.26,141.33,141.34,6980.0,130.8404,131.0154,130.1589,130.1681,6980.0
2020-06-01 09:55:00,141.44,141.74,141.08,141.39,8084.0,130.2602,130.5365,129.9287,130.2141,8084.0
2020-06-01 10:00:00,141.58,142.56,141.33,142.01,9427.0,130.3891,131.2917,130.1589,130.7851,9427.0
2020-06-01 10:05:00,142.16,142.71,142.15,142.65,5309.0,130.9233,131.4298,130.9141,131.3746,5309.0
2020-06-01 10:10:00,142.46,142.95,142.32,142.66,6541.0,131.1996,131.6508,131.0706,131.3838,6541.0
2020-06-01 10:15:00,142.79,143.06,142.39,143.01,4993.0,131.5035,131.7521,131.1351,131.7061,4993.0
2020-06-01 10:20:00,143.16,143.38,142.84,143.33,5654.0,131.8442,132.0469,131.5495,132.0008,5654.0
2020-06-01 10:25:00,143.31,143.54,142.96,143.39,10493.0,131.9824,132.1942,131.6601,132.0561,10493.0
2020-06-01 10:30:00,143.22,143.54,143.04,143.04,7147.0,131.8995,132.1942,131.7337,131.7337,7147.0
2020-06-01 10:35:00,142.91,143.38,142.83,143.35,13823.0,131.614,132.0469,131.5403,132.0192,13823.0
2020-06-01 10:40:00,143.21,143.82,143.01,143.76,5524.0,131.8903,132.4521,131.7061,132.3968,5524.0
2020-06-01 10:45:00,143.78,143.78,143.31,143.47,3694.0,132.4152,132.4152,131.9824,132.1297,3694.0
2020-06-01 10:50:00,143.43,143.45,143.03,143.45,4919.0,132.0929,132.1113,131.7245,132.1113,4919.0
2020-06-01 10:55:00,143.43,143.71,143.31,143.33,2500.0,132.0929,132.3508,131.9824,132.0008,2500.0
2020-06-01 11:00:00,143.46,143.56,142.84,142.85,3642.0,132.1205,132.2126,131.5495,131.5587,3642.0
2020-06-01 11:05:00,142.82,143.26,142.75,142.82,5796.0,131.5311,131.9363,131.4667,131.5311,5796.0
2020-06-01 11:10:00,142.84,143.22,142.71,143.2,2643.0,131.5495,131.8995,131.4298,131.8811,2643.0
2020-06-01 11:15:00,143.22,143.81,143.19,143.81,4050.0,131.8995,132.4429,131.8719,132.4429,4050.0
2020-06-01 11:20:00,143.82,143.91,143.53,143.53,2800.0,132.4521,132.535,132.185,132.185,2800.0
2020-06-01 11:25:00,143.48,143.48,143.06,143.14,1600.0,132.1389,132.1389,131.7521,131.8258,1600.0
2020-06-01 11:30:00,143.14,143.17,142.86,143.02,6774.0,131.8258,131.8535,131.568,131.7153,6774.0
2020-06-01 11:35:00,143.03,143.38,143.02,143.38,1300.0,131.7245,132.0469,131.7153,132.0469,1300.0
2020-06-01 11:40:00,143.4,143.45,143.31,143.33,2265.0,132.0653,132.1113,131.9824,132.0008,2265.0
2020-06-01 11:45:00,143.23,143.59,143.23,143.59,1200.0,131.9087,132.2403,131.9087,132.2403,1200.0
2020-06-01 11:50:00,143.54,143.59,143.37,143.51,3352.0,132.1942,132.2403,132.0376,132.1666,3352.0
2020-06-01 11:55:00,143.44,143.68,143.36,143.67,2712.0,132.1021,132.3231,132.0284,132.3139,2712.0
2020-06-01 12:00:00,143.67,143.99,143.5,143.78,4492.0,132.3139,132.6086,132.1574,132.4152,4492.0
2020-06-01 12:05:00,143.91,144.13,143.91,144.03,2213.0,132.535,132.7376,132.535,132.6455,2213.0
2020-06-01 12:10:00,144.03,144.04,143.65,143.66,1400.0,132.6455,132.6547,132.2955,132.3047,1400.0
2020-06-01 12:15:00,143.62,143.63,143.46,143.46,1883.0,132.2679,132.2771,132.1205,132.1205,1883.0
2020-06-01 12:20:00,143.6,143.76,143.53,143.73,3033.0,132.2495,132.3968,132.185,132.3692,3033.0
2020-06-01 12:25:00,143.76,143.76,143.58,143.67,2022.0,132.3968,132.3968,132.231,132.3139,2022.0
2020-06-01 12:30:00,143.69,143.83,143.69,143.8,1200.0,132.3324,132.4613,132.3324,132.4337,1200.0
2020-06-01 12:35:00,143.76,143.83,143.55,143.59,1600.0,132.3968,132.4613,132.2034,132.2403,1600.0
2020-06-01 12:40:00,143.58,143.63,143.43,143.43,2300.0,132.231,132.2771,132.0929,132.0929,2300.0
2020-06-01 12:45:00,143.41,143.77,143.41,143.71,2229.0,132.0745,132.406,132.0745,132.3508,2229.0
2020-06-01 12:50:00,143.69,143.69,143.53,143.56,1418.0,132.3324,132.3324,132.185,132.2126,1418.0
2020-06-01 12:55:00,143.57,143.7,143.42,143.69,1200.0,132.2218,132.3416,132.0837,132.3324,1200.0
2020-06-01 13:00:00,143.85,143.92,143.8,143.92,2602.0,132.4797,132.5442,132.4337,132.5442,2602.0
2020-06-01 13:05:00,143.88,144.19,143.85,144.03,2628.0,132.5073,132.7928,132.4797,132.6455,2628.0
2020-06-01 13:10:00,144.03,144.19,143.95,144.19,2394.0,132.6455,132.7928,132.5718,132.7928,2394.0
2020-06-01 13:15:00,144.15,144.35,144.15,144.27,3000.0,132.756,132.9402,132.756,132.8665,3000.0
2020-06-01 13:20:00,144.29,144.48,144.29,144.4,1532.0,132.8849,133.0599,132.8849,132.9862,1532.0
2020-06-01 13:25:00,144.45,144.67,144.45,144.65,3108.0,133.0323,133.2349,133.0323,133.2165,3108.0
2020-06-01 13:30:00,144.53,144.69,144.53,144.6,4129.0,133.106,133.2533,133.106,133.1704,4129.0
2020-06-01 13:35:00,144.49,144.65,144.49,144.65,800.0,133.0691,133.2165,133.0691,133.2165,800.0
2020-06-01 13:40:00,144.73,144.88,144.71,144.8,1554.0,133.2901,133.4283,133.2717,133.3546,1554.0
2020-06-01 13:45:00,144.84,144.84,144.54,144.61,2099.0,133.3915,133.3915,133.1152,133.1796,2099.0
2020-06-01 13:50:00,144.58,144.58,144.38,144.53,1645.0,133.152,133.152,132.9678,133.106,1645.0
2020-06-01 13:55:00,144.45,144.48,144.22,144.37,3700.0,133.0323,133.0599,132.8205,132.9586,3700.0
2020-06-01 14:00:00,144.37,144.45,144.21,144.45,1811.0,132.9586,133.0323,132.8112,133.0323,1811.0
2020-06-01 14:05:00,144.36,144.44,144.12,144.12,2706.0,132.9494,133.0231,132.7284,132.7284,2706.0
2020-06-01 14:10:00,144.17,144.17,144.1,144.1,1068.0,132.7744,132.7744,132.7099,132.7099,1068.0
2020-06-01 14:15:00,144.16,144.18,144.0,144.1,3611.0,132.7652,132.7836,132.6178,132.7099,3611.0
2020-06-01 14:20:00,144.07,144.14,143.6,143.68,2950.0,132.6823,132.7468,132.2495,132.3231,2950.0
2020-06-01 14:25:00,143.68,143.76,143.44,143.51,4478.0,132.3231,132.3968,132.1021,132.1666,4478.0
2020-06-01 14:30:00,143.57,143.63,143.45,143.53,2060.0,132.2218,132.2771,132.1113,132.185,2060.0
2020-06-01 14:35:00,143.53,143.68,143.28,143.68,3716.0,132.185,132.3231,131.9548,132.3231,3716.0
2020-06-01 14:40:00,143.7,144.1,143.68,144.06,2700.0,132.3416,132.7099,132.3231,132.6731,2700.0
2020-06-01 14:45:00,144.11,144.27,144.01,144.27,1684.0,132.7192,132.8665,132.6271,132.8665,1684.0
2020-06-01 14:50:00,144.29,144.56,144.24,144.56,3969.0,132.8849,133.1336,132.8389,133.1336,3969.0
2020-06-01 14:55:00,144.49,144.67,144.43,144.63,3629.0,133.0691,133.2349,133.0139,133.1981,3629.0
2020-06-01 15:00:00,144.67,144.8,144.67,144.8,5626.0,133.2349,133.3546,133.2349,133.3546,5626.0
2020-06-01 15:05:00,144.79,144.79,144.48,144.5,5555.0,133.3454,133.3454,133.0599,133.0783,5555.0
2020-06-01 15:10:00,144.52,144.69,144.46,144.49,6086.0,133.0967,133.2533,133.0415,133.0691,6086.0
2020-06-01 15:15:00,144.49,144.58,144.22,144.54,5273.0,133.0691,133.152,132.8205,133.1152,5273.0
2020-06-01 15:20:00,144.52,144.73,144.52,144.58,5582.0,133.0967,133.2901,133.0967,133.152,5582.0
2020-06-01 15:25:00,144.64,144.7,144.51,144.56,6005.0,133.2073,133.2625,133.0875,133.1336,6005.0
2020-06-01 15:30:00,144.59,144.81,144.5,144.71,8273.0,133.1612,133.3638,133.0783,133.2717,8273.0
2020-06-01 15:35:00,144.69,144.69,144.04,144.16,6644.0,133.2533,133.2533,132.6547,132.7652,6644.0
2020-06-01 15:40:00,144.15,144.3,144.02,144.27,9994.0,132.756,132.8941,132.6363,132.8665,9994.0
2020-06-01 15:45:00,144.3,144.55,144.12,144.39,14014.0,132.8941,133.1244,132.7284,132.977,14014.0
2020-06-01 15:50:00,144.28,144.54,144.12,144.16,25585.0,132.8757,133.1152,132.7284,132.7652,25585.0
2020-06-01 15:55:00,144.19,144.4,143.79,143.98,38490.0,132.7928,132.9862,132.4244,132.5994,38490.0
2020-06-02 09:30:00,145.94,146.23,145.33,145.89,14511.0,134.4045,134.6716,133.8427,134.3585,14511.0
2020-06-02 09:35:00,146.03,146.22,144.43,144.94,4303.0,134.4874,134.6624,133.0139,133.4835,4303.0
2020-06-02 09:40:00,145.12,145.71,144.93,145.53,4812.0,133.6493,134.1927,133.4743,134.0269,4812.0
2020-06-02 09:45:00,145.41,145.53,145.16,145.35,6059.0,133.9164,134.0269,133.6862,133.8611,6059.0
2020-06-02 09:50:00,145.46,146.09,145.29,146.07,6131.0,133.9624,134.5426,133.8059,134.5242,6131.0
2020-06-02 09:55:00,146.18,146.61,145.95,146.44,5056.0,134.6255,135.0215,134.4137,134.865,5056.0
2020-06-02 10:00:00,146.44,146.45,145.79,145.96,4101.0,134.865,134.8742,134.2664,134.4229,4101.0
2020-06-02 10:05:00,145.99,146.29,145.82,146.0,3845.0,134.4506,134.7268,134.294,134.4598,3845.0
2020-06-02 10:10:00,146.04,146.44,146.0,146.35,10750.0,134.4966,134.865,134.4598,134.7821,10750.0
2020-06-02 10:15:00,146.37,146.37,145.75,146.06,5064.0,134.8005,134.8005,134.2295,134.515,5064.0
2020-06-02 10:20:00,146.17,146.41,146.1,146.13,3260.0,134.6163,134.8374,134.5519,134.5795,3260.0
2020-06-02 10:25:00,146.25,146.37,146.02,146.19,5632.0,134.69,134.8005,134.4782,134.6347,5632.0
2020-06-02 10:30:00,146.28,146.37,146.02,146.11,5672.0,134.7176,134.8005,134.4782,134.5611,5672.0
2020-06-02 10:35:00,146.17,146.75,146.12,146.53,9483.0,134.6163,135.1505,134.5703,134.9479,9483.0
2020-06-02 10:40:00,146.73,146.86,146.54,146.54,3539.0,135.1321,135.2518,134.9571,134.9571,3539.0
2020-06-02 10:45:00,146.61,146.61,146.07,146.08,2907.0,135.0215,135.0215,134.5242,134.5334,2907.0
2020-06-02 10:50:00,145.93,146.05,145.79,146.05,2700.0,134.3953,134.5058,134.2664,134.5058,2700.0
2020-06-02 10:55:00,146.2,146.75,146.2,146.56,5601.0,134.644,135.1505,134.644,134.9755,5601.0
2020-06-02 11:00:00,146.78,146.84,146.49,146.84,9795.0,135.1781,135.2334,134.911,135.2334,9795.0
2020-06-02 11:05:00,146.68,146.89,146.28,146.46,5801.0,135.086,135.2794,134.7176,134.8834,5801.0
2020-06-02 11:10:00,146.41,146.73,146.4,146.73,2127.0,134.8374,135.1321,134.8281,135.1321,2127.0
2020-06-02 11:15:00,146.71,147.12,146.65,147.03,3307.0,135.1136,135.4912,135.0584,135.4083,3307.0
2020-06-02 11:20:00,147.11,147.28,147.0,147.05,3245.0,135.482,135.6386,135.3807,135.4268,3245.0
2020-06-02 11:25:00,147.08,147.14,146.9,146.92,3241.0,135.4544,135.5097,135.2886,135.307,3241.0
2020-06-02 11:30:00,146.9,147.07,146.84,146.84,7242.0,135.2886,135.4452,135.2334,135.2334,7242.0
2020-06-02 11:35:00,146.94,147.2,146.94,147.2,2927.0,135.3255,135.5649,135.3255,135.5649,2927.0
2020-06-02 11:40:00,147.18,147.34,147.18,147.25,4679.0,135.5465,135.6938,135.5465,135.611,4679.0
2020-06-02 11:45:00,147.21,147.47,147.13,147.45,3000.0,135.5741,135.8136,135.5004,135.7951,3000.0
2020-06-02 11:50:00,147.35,147.54,147.04,147.37,4065.0,135.7031,135.878,135.4176,135.7215,4065.0
2020-06-02 11:55:00,147.49,147.56,147.32,147.54,10142.0,135.832,135.8965,135.6754,135.878,10142.0
2020-06-02 12:00:00,147.5,147.51,147.25,147.33,6270.0,135.8412,135.8504,135.611,135.6846,6270.0
2020-06-02 12:05:00,147.27,147.47,147.23,147.23,3869.0,135.6294,135.8136,135.5925,135.5925,3869.0
2020-06-02 12:10:00,147.27,147.39,147.11,147.12,5915.0,135.6294,135.7399,135.482,135.4912,5915.0
2020-06-02 12:15:00,147.14,147.14,146.97,147.11,3428.0,135.5097,135.5097,135.3531,135.482,3428.0
2020-06-02 12:20:00,147.05,147.35,147.05,147.35,4125.0,135.4268,135.7031,135.4268,135.7031,4125.0
2020-06-02 12:25:00,147.42,147.66,147.42,147.66,2088.0,135.7675,135.9886,135.7675,135.9886,2088.0
2020-06-02 12:30:00,147.72,147.89,147.6,147.78,5236.0,136.0438,136.2004,135.9333,136.0991,5236.0
2020-06-02 12:35:00,147.73,147.84,147.55,147.58,2865.0,136.053,136.1543,135.8872,135.9149,2865.0
2020-06-02 12:40:00,147.59,147.66,147.58,147.58,1431.0,135.9241,135.9886,135.9149,135.9149,1431.0
2020-06-02 12:45:00,147.64,147.75,147.58,147.58,2714.0,135.9701,136.0714,135.9149,135.9149,2714.0
2020-06-02 12:50:00,147.53,147.66,147.44,147.44,2953.0,135.8688,135.9886,135.7859,135.7859,2953.0
2020-06-02 12:55:00,147.37,147.52,147.28,147.34,3479.0,135.7215,135.8596,135.6386,135.6938,3479.0
2020-06-02 13:00:00,147.31,147.55,147.22,147.55,2400.0,135.6662,135.8872,135.5833,135.8872,2400.0
2020-06-02 13:05:00,147.5,147.77,147.5,147.61,5126.0,135.8412,136.0899,135.8412,135.9425,5126.0
2020-06-02 13:10:00,147.61,147.66,147.48,147.59,2351.0,135.9425,135.9886,135.8228,135.9241,2351.0
2020-06-02 13:15:00,147.57,147.66,147.55,147.59,2152.0,135.9057,135.9886,135.8872,135.9241,2152.0
2020-06-02 13:20:00,147.59,147.61,147.25,147.36,2602.0,135.9241,135.9425,135.611,135.7123,2602.0
2020-06-02 13:25:00,147.35,147.37,147.26,147.33,2783.0,135.7031,135.7215,135.6202,135.6846,2783.0
2020-06-02 13:30:00,147.36,147.38,147.16,147.22,6286.0,135.7123,135.7307,135.5281,135.5833,6286.0
2020-06-02 13:35:00,147.16,147.24,147.09,147.13,3203.0,135.5281,135.6017,135.4636,135.5004,3203.0
2020-06-02 13:40:00,147.14,147.28,147.14,147.28,2805.0,135.5097,135.6386,135.5097,135.6386,2805.0
2020-06-02 13:45:00,147.21,147.27,146.73,146.79,2943.0,135.5741,135.6294,135.1321,135.1873,2943.0
2020-06-02 13:50:00,146.81,146.81,146.19,146.44,3184.0,135.2057,135.2057,134.6347,134.865,3184.0
2020-06-02 13:55:00,146.39,146.74,146.39,146.66,1594.0,134.8189,135.1413,134.8189,135.0676,1594.0
2020-06-02 14:00:00,146.61,146.78,146.6,146.78,1800.0,135.0215,135.1781,135.0123,135.1781,1800.0
2020-06-02 14:05:00,146.8,146.8,146.52,146.69,3263.0,135.1965,135.1965,134.9387,135.0952,3263.0
2020-06-02 14:10:00,146.69,146.86,146.55,146.77,4256.0,135.0952,135.2518,134.9663,135.1689,4256.0
2020-06-02 14:15:00,146.78,146.88,146.56,146.88,6322.0,135.1781,135.2702,134.9755,135.2702,6322.0
2020-06-02 14:20:00,146.81,146.85,146.62,146.62,2476.0,135.2057,135.2426,135.0308,135.0308,2476.0
2020-06-02 14:25:00,146.65,146.69,146.38,146.38,10369.0,135.0584,135.0952,134.8097,134.8097,10369.0
2020-06-02 14:30:00,146.39,146.44,145.39,145.39,5993.0,134.8189,134.865,133.898,133.898,5993.0
2020-06-02 14:35:00,145.32,145.88,145.32,145.84,10619.0,133.8335,134.3492,133.8335,134.3124,10619.0
2020-06-02 14:40:00,145.88,146.05,145.77,145.98,4500.0,134.3492,134.5058,134.2479,134.4413,4500.0
2020-06-02 14:45:00,145.99,145.99,145.68,145.72,3615.0,134.4506,134.4506,134.1651,134.2019,3615.0
2020-06-02 14:50:00,145.72,146.03,145.71,145.99,3930.0,134.2019,134.4874,134.1927,134.4506,3930.0
2020-06-02 14:55:00,146.0,146.21,145.91,145.94,5735.0,134.4598,134.6532,134.3769,134.4045,5735.0
2020-06-02 15:00:00,145.95,146.06,145.81,145.82,4559.0,134.4137,134.515,134.2848,134.294,4559.0
2020-06-02 15:05:00,145.82,145.94,145.71,145.76,3843.0,134.294,134.4045,134.1927,134.2387,3843.0
2020-06-02 15:10:00,145.77,145.98,145.73,145.84,4560.0,134.2479,134.4413,134.2111,134.3124,4560.0
2020-06-02 15:15:00,145.88,145.99,145.76,145.9,5854.0,134.3492,134.4506,134.2387,134.3677,5854.0
2020-06-02 15:20:00,145.86,146.07,145.5,145.51,8485.0,134.3308,134.5242,133.9993,134.0085,8485.0
2020-06-02 15:25:00,145.54,145.58,145.27,145.54,6160.0,134.0361,134.073,133.7875,134.0361,6160.0
2020-06-02 15:30:00,145.56,145.66,145.35,145.55,13025.0,134.0545,134.1466,133.8611,134.0453,13025.0
2020-06-02 15:35:00,145.66,145.82,145.54,145.59,14136.0,134.1466,134.294,134.0361,134.0822,14136.0
2020-06-02 15:40:00,145.53,145.57,145.28,145.37,11007.0,134.0269,134.0638,133.7967,133.8796,11007.0
2020-06-02 15:45:00,145.37,146.12,145.31,146.02,10952.0,133.8796,134.5703,133.8243,134.4782,10952.0
2020-06-02 15:50:00,146.22,146.22,145.68,145.92,29005.0,134.6624,134.6624,134.1651,134.3861,29005.0
2020-06-02 15:55:00,145.88,146.4,145.67,146.4,42138.0,134.3492,134.8281,134.1558,134.8281,42138.0
2020-06-03 09:30:00,151.0,152.18,150.0,151.78,14842.0,139.0645,140.1513,138.1436,139.7829,14842.0
2020-06-03 09:35:00,151.5,151.93,151.06,151.64,13121.0,139.525,139.921,139.1198,139.654,13121.0
2020-06-03 09:40:00,151.99,152.39,151.62,152.11,9497.0,139.9763,140.3447,139.6355,140.0868,9497.0
2020-06-03 09:45:00,151.88,152.15,151.48,151.6,3834.0,139.875,140.1236,139.5066,139.6171,3834.0
2020-06-03 09:50:00,151.72,152.04,151.03,151.05,6701.0,139.7276,140.0223,139.0922,139.1106,6701.0
2020-06-03 09:55:00,151.26,151.38,150.9,151.22,6500.0,139.304,139.4145,138.9725,139.2672,6500.0
2020-06-03 10:00:00,151.35,151.91,151.3,151.75,3560.0,139.3869,139.9026,139.3408,139.7553,3560.0
2020-06-03 10:05:00,151.76,151.96,151.53,151.53,6943.0,139.7645,139.9487,139.5527,139.5527,6943.0
2020-06-03 10:10:00,151.48,151.72,151.3,151.64,2231.0,139.5066,139.7276,139.3408,139.654,2231.0
2020-06-03 10:15:00,151.59,151.99,151.47,151.47,5077.0,139.6079,139.9763,139.4974,139.4974,5077.0
2020-06-03 10:20:00,151.66,152.37,151.6,152.27,5300.0,139.6724,140.3263,139.6171,140.2342,5300.0
2020-06-03 10:25:00,152.25,152.9,152.2,152.51,4819.0,140.2157,140.8144,140.1697,140.4552,4819.0
2020-06-03 10:30:00,152.65,152.81,152.47,152.51,5277.0,140.5841,140.7315,140.4184,140.4552,5277.0
2020-06-03 10:35:00,152.66,152.79,152.51,152.55,11234.0,140.5933,140.7131,140.4552,140.492,11234.0
2020-06-03 10:40:00,152.69,152.99,152.53,152.94,6835.0,140.621,140.8973,140.4736,140.8512,6835.0
2020-06-03 10:45:00,152.83,153.34,152.83,153.11,6212.0,140.7499,141.2196,140.7499,141.0078,6212.0
2020-06-03 10:50:00,153.22,153.29,152.91,153.14,5637.0,141.1091,141.1735,140.8236,141.0354,5637.0
2020-06-03 10:55:00,153.22,153.39,153.08,153.14,9995.0,141.1091,141.2656,140.9801,141.0354,9995.0
2020-06-03 11:00:00,153.2,153.88,153.1,153.79,6849.0,141.0907,141.7169,140.9986,141.634,6849.0
2020-06-03 11:05:00,153.9,154.22,153.89,154.2,12237.0,141.7353,142.03,141.7261,142.0116,12237.0
2020-06-03 11:10:00,154.15,154.53,154.09,154.45,5424.0,141.9656,142.3155,141.9103,142.2419,5424.0
2020-06-03 11:15:00,154.43,154.7,154.28,154.32,4683.0,142.2234,142.4721,142.0853,142.1221,4683.0
2020-06-03 11:20:00,154.23,154.46,153.92,154.24,2319.0,142.0392,142.2511,141.7537,142.0484,2319.0
2020-06-03 11:25:00,154.31,154.31,154.1,154.12,3103.0,142.1129,142.1129,141.9195,141.9379,3103.0
2020-06-03 11:30:00,154.24,154.72,154.18,154.7,4125.0,142.0484,142.4905,141.9932,142.4721,4125.0
2020-06-03 11:35:00,154.65,154.85,154.56,154.57,4797.0,142.426,142.6102,142.3432,142.3524,4797.0
2020-06-03 11:40:00,154.56,154.83,154.52,154.56,4004.0,142.3432,142.5918,142.3063,142.3432,4004.0
2020-06-03 11:45:00,154.58,154.58,154.28,154.29,3425.0,142.3616,142.3616,142.0853,142.0945,3425.0
2020-06-03 11:50:00,154.3,154.3,153.78,154.01,4105.0,142.1037,142.1037,141.6248,141.8366,4105.0
2020-06-03 11:55:00,153.98,154.25,153.97,154.18,3592.0,141.809,142.0577,141.7998,141.9932,3592.0
2020-06-03 12:00:00,154.16,154.27,153.94,154.02,3978.0,141.9748,142.0761,141.7722,141.8458,3978.0
2020-06-03 12:05:00,154.06,154.33,153.98,154.33,1800.0,141.8827,142.1313,141.809,142.1313,1800.0
2020-06-03 12:10:00,154.52,154.58,154.27,154.38,6422.0,142.3063,142.3616,142.0761,142.1774,6422.0
2020-06-03 12:15:00,154.28,154.28,153.93,154.0,1926.0,142.0853,142.0853,141.763,141.8274,1926.0
2020-06-03 12:20:00,153.94,153.96,153.48,153.67,9049.0,141.7722,141.7906,141.3485,141.5235,9049.0
2020-06-03 12:25:00,153.69,153.89,153.66,153.89,4564.0,141.5419,141.7261,141.5143,141.7261,4564.0
2020-06-03 12:30:00,153.82,154.04,153.82,153.92,3029.0,141.6616,141.8643,141.6616,141.7537,3029.0
2020-06-03 12:35:00,153.91,153.91,153.02,153.02,14570.0,141.7445,141.7445,140.9249,140.9249,14570.0
2020-06-03 12:40:00,153.04,153.19,152.95,153.09,5278.0,140.9433,141.0814,140.8604,140.9893,5278.0
2020-06-03 12:45:00,153.0,153.02,152.35,152.41,4343.0,140.9065,140.9249,140.3078,140.3631,4343.0
2020-06-03 12:50:00,152.43,152.65,152.27,152.3,2643.0,140.3815,140.5841,140.2342,140.2618,2643.0
2020-06-03 12:55:00,152.36,152.45,152.32,152.37,4128.0,140.317,140.3999,140.2802,140.3263,4128.0
2020-06-03 13:00:00,152.46,152.69,152.34,152.58,3207.0,140.4091,140.621,140.2986,140.5197,3207.0
2020-06-03 13:05:00,152.63,152.83,152.58,152.71,4057.0,140.5657,140.7499,140.5197,140.6394,4057.0
2020-06-03 13:10:00,152.75,152.79,152.64,152.77,2100.0,140.6762,140.7131,140.5749,140.6946,2100.0
2020-06-03 13:15:00,152.79,152.88,152.72,152.76,1823.0,140.7131,140.7959,140.6486,140.6854,1823.0
2020-06-03 13:20:00,152.85,152.85,152.4,152.41,2800.0,140.7683,140.7683,140.3539,140.3631,2800.0
2020-06-03 13:25:00,152.41,152.45,152.1,152.19,3531.0,140.3631,140.3999,140.0776,140.1605,3531.0
2020-06-03 13:30:00,152.1,152.41,152.03,152.23,5108.0,140.0776,140.3631,140.0131,140.1973,5108.0
2020-06-03 13:35:00,152.26,152.42,152.15,152.23,6217.0,140.225,140.3723,140.1236,140.1973,6217.0
2020-06-03 13:40:00,152.08,152.22,152.08,152.2,1466.0,140.0592,140.1881,140.0592,140.1697,1466.0
2020-06-03 13:45:00,152.22,152.37,152.12,152.12,3452.0,140.1881,140.3263,140.096,140.096,3452.0
2020-06-03 13:50:00,152.01,152.15,152.01,152.12,2220.0,139.9947,140.1236,139.9947,140.096,2220.0
2020-06-03 13:55:00,152.2,152.2,152.08,152.11,2978.0,140.1697,140.1697,140.0592,140.0868,2978.0
2020-06-03 14:00:00,152.09,152.72,152.09,152.71,2748.0,140.0684,140.6486,140.0684,140.6394,2748.0
2020-06-03 14:05:00,152.71,152.71,152.43,152.44,5053.0,140.6394,140.6394,140.3815,140.3907,5053.0
2020-06-03 14:10:00,152.5,152.53,152.44,152.49,4136.0,140.446,140.4736,140.3907,140.4368,4136.0
2020-06-03 14:15:00,152.52,152.52,152.38,152.46,5692.0,140.4644,140.4644,140.3355,140.4091,5692.0
2020-06-03 14:20:00,152.41,152.48,152.34,152.38,6437.0,140.3631,140.4276,140.2986,140.3355,6437.0
2020-06-03 14:25:00,152.38,152.44,152.23,152.23,10562.0,140.3355,140.3907,140.1973,140.1973,10562.0
2020-06-03 14:30:00,152.27,152.27,151.87,151.94,11840.0,140.2342,140.2342,139.8658,139.9302,11840.0
2020-06-03 14:35:00,151.94,151.97,151.74,151.81,7833.0,139.9302,139.9579,139.7461,139.8105,7833.0
2020-06-03 14:40:00,151.76,152.02,151.75,151.92,7553.0,139.7645,140.0039,139.7553,139.9118,7553.0
2020-06-03 14:45:00,151.91,152.09,151.8,151.8,5267.0,139.9026,140.0684,139.8013,139.8013,5267.0
2020-06-03 14:50:00,151.8,151.98,151.77,151.89,3396.0,139.8013,139.9671,139.7737,139.8842,3396.0
2020-06-03 14:55:00,151.88,152.05,151.78,151.86,3306.0,139.875,140.0316,139.7829,139.8566,3306.0
2020-06-03 15:00:00,151.85,151.89,151.79,151.81,3605.0,139.8474,139.8842,139.7921,139.8105,3605.0
2020-06-03 15:05:00,151.84,151.9,151.73,151.73,6072.0,139.8382,139.8934,139.7368,139.7368,6072.0
2020-06-03 15:10:00,151.82,151.93,151.72,151.89,4073.0,139.8197,139.921,139.7276,139.8842,4073.0
2020-06-03 15:15:00,151.85,151.98,151.75,151.77,7970.0,139.8474,139.9671,139.7553,139.7737,7970.0
2020-06-03 15:20:00,151.68,151.97,151.62,151.94,4580.0,139.6908,139.9579,139.6355,139.9302,4580.0
2020-06-03 15:25:00,151.86,152.07,151.77,152.02,7243.0,139.8566,140.05,139.7737,140.0039,7243.0
2020-06-03 15:30:00,152.02,152.12,151.65,151.72,10202.0,140.0039,140.096,139.6632,139.7276,10202.0
2020-06-03 15:35:00,151.71,151.96,151.65,151.93,12070.0,139.7184,139.9487,139.6632,139.921,12070.0
2020-06-03 15:40:00,151.85,152.09,151.75,152.0,13455.0,139.8474,140.0684,139.7553,139.9855,13455.0
2020-06-03 15:45:00,151.93,152.05,151.64,151.71,15343.0,139.921,140.0316,139.654,139.7184,15343.0
2020-06-03 15:50:00,151.91,152.07,151.71,151.98,18407.0,139.9026,140.05,139.7184,139.9671,18407.0
2020-06-03 15:55:00,151.81,151.9,151.39,151.48,30925.0,139.8105,139.8934,139.4237,139.5066,30925.0
2020-06-04 09:30:00,150.0,151.0,149.65,150.74,18926.0,138.1436,139.0645,137.8213,138.8251,18926.0
2020-06-04 09:35:00,150.88,151.25,150.22,150.56,5753.0,138.954,139.2948,138.3462,138.6593,5753.0
2020-06-04 09:40:00,150.09,150.09,149.53,149.86,3069.0,138.2265,138.2265,137.7107,138.0147,3069.0
2020-06-04 09:45:00,149.76,149.89,149.02,149.66,4868.0,137.9226,138.0423,137.2411,137.8305,4868.0
2020-06-04 09:50:00,149.65,151.63,149.62,151.49,10284.0,137.8213,139.6448,137.7936,139.5158,10284.0
2020-06-04 09:55:00,151.48,152.81,151.46,152.57,11694.0,139.5066,140.7315,139.4882,140.5105,11694.0
2020-06-04 10:00:00,152.66,153.8,152.66,153.58,4762.0,140.5933,141.6432,140.5933,141.4406,4762.0
2020-06-04 10:05:00,153.86,154.32,153.48,153.76,7196.0,141.6985,142.1221,141.3485,141.6064,7196.0
2020-06-04 10:10:00,153.65,153.7,153.3,153.5,6902.0,141.5051,141.5511,141.1827,141.3669,6902.0
2020-06-04 10:15:00,153.78,154.61,153.63,154.61,3598.0,141.6248,142.3892,141.4867,142.3892,3598.0
2020-06-04 10:20:00,154.54,154.55,153.84,154.12,5088.0,142.3247,142.3339,141.6801,141.9379,5088.0
2020-06-04 10:25:00,154.09,154.44,153.99,154.24,3673.0,141.9103,142.2326,141.8182,142.0484,3673.0
2020-06-04 10:30:00,154.37,154.65,154.25,154.47,6800.0,142.1682,142.426,142.0577,142.2603,6800.0
2020-06-04 10:35:00,154.5,154.58,153.95,154.21,4906.0,142.2879,142.3616,141.7814,142.0208,4906.0
2020-06-04 10:40:00,154.02,154.2,153.93,154.14,3205.0,141.8458,142.0116,141.763,141.9564,3205.0
2020-06-04 10:45:00,154.21,154.85,153.99,154.84,6595.0,142.0208,142.6102,141.8182,142.601,6595.0
2020-06-04 10:50:00,154.65,154.69,154.31,154.56,5151.0,142.426,142.4629,142.1129,142.3432,5151.0
2020-06-04 10:55:00,154.51,154.75,154.49,154.61,5408.0,142.2971,142.5181,142.2787,142.3892,5408.0
2020-06-04 11:00:00,154.57,154.66,153.84,154.4,4217.0,142.3524,142.4353,141.6801,142.1958,4217.0
2020-06-04 11:05:00,154.33,154.38,153.35,153.39,2456.0,142.1313,142.1774,141.2288,141.2656,2456.0
2020-06-04 11:10:00,153.39,153.43,153.04,153.15,3302.0,141.2656,141.3025,140.9433,141.0446,3302.0
2020-06-04 11:15:00,153.22,153.27,152.73,152.89,5770.0,141.1091,141.1551,140.6578,140.8052,5770.0
2020-06-04 11:20:00,152.91,153.33,152.91,152.91,4364.0,140.8236,141.2104,140.8236,140.8236,4364.0
2020-06-04 11:25:00,152.95,153.17,152.78,153.16,4056.0,140.8604,141.063,140.7039,141.0538,4056.0
2020-06-04 11:30:00,153.15,153.37,152.98,153.15,3609.0,141.0446,141.2472,140.888,141.0446,3609.0
2020-06-04 11:35:00,153.21,153.27,152.91,153.12,4550.0,141.0999,141.1551,140.8236,141.017,4550.0
2020-06-04 11:40:00,153.16,153.23,152.87,152.96,4541.0,141.0538,141.1183,140.7867,140.8696,4541.0
2020-06-04 11:45:00,153.13,153.17,152.85,152.86,3903.0,141.0262,141.063,140.7683,140.7775,3903.0
2020-06-04 11:50:00,152.91,153.21,152.76,153.21,6100.0,140.8236,141.0999,140.6854,141.0999,6100.0
2020-06-04 11:55:00,153.19,153.19,152.93,152.94,2600.0,141.0814,141.0814,140.842,140.8512,2600.0
2020-06-04 12:00:00,153.1,153.11,152.87,153.0,4946.0,140.9986,141.0078,140.7867,140.9065,4946.0
2020-06-04 12:05:00,153.06,153.35,153.02,153.22,3289.0,140.9617,141.2288,140.9249,141.1091,3289.0
2020-06-04 12:10:00,153.39,153.57,153.21,153.21,4618.0,141.2656,141.4314,141.0999,141.0999,4618.0
2020-06-04 12:15:00,153.22,153.27,153.01,153.05,3765.0,141.1091,141.1551,140.9157,140.9525,3765.0
2020-06-04 12:20:00,153.08,153.27,152.74,153.22,2984.0,140.9801,141.1551,140.667,141.1091,2984.0
2020-06-04 12:25:00,153.17,153.17,152.61,152.66,3749.0,141.063,141.063,140.5473,140.5933,3749.0
2020-06-04 12:30:00,152.5,152.55,152.09,152.25,4299.0,140.446,140.492,140.0684,140.2157,4299.0
2020-06-04 12:35:00,152.38,152.46,152.27,152.32,2371.0,140.3355,140.4091,140.2342,140.2802,2371.0
2020-06-04 12:40:00,152.24,152.39,152.06,152.12,3342.0,140.2065,140.3447,140.0408,140.096,3342.0
2020-06-04 12:45:00,152.06,152.06,151.56,151.56,3000.0,140.0408,140.0408,139.5803,139.5803,3000.0
2020-06-04 12:50:00,151.49,151.69,151.41,151.63,3600.0,139.5158,139.7,139.4421,139.6448,3600.0
2020-06-04 12:55:00,151.58,152.29,151.48,152.28,6176.0,139.5987,140.2526,139.5066,140.2434,6176.0
2020-06-04 13:00:00,152.28,152.44,152.2,152.2,4742.0,140.2434,140.3907,140.1697,140.1697,4742.0
2020-06-04 13:05:00,152.23,152.61,152.16,152.47,7073.0,140.1973,140.5473,140.1329,140.4184,7073.0
2020-06-04 13:10:00,152.41,152.46,152.22,152.39,5260.0,140.3631,140.4091,140.1881,140.3447,5260.0
2020-06-04 13:15:00,152.35,152.51,152.28,152.42,6136.0,140.3078,140.4552,140.2434,140.3723,6136.0
2020-06-04 13:20:00,152.53,152.62,152.29,152.3,3423.0,140.4736,140.5565,140.2526,140.2618,3423.0
2020-06-04 13:25:00,152.39,152.41,152.06,152.12,4531.0,140.3447,140.3631,140.0408,140.096,4531.0
2020-06-04 13:30:00,152.17,152.5,152.16,152.46,4787.0,140.1421,140.446,140.1329,140.4091,4787.0
2020-06-04 13:35:00,152.47,152.52,152.24,152.37,6698.0,140.4184,140.4644,140.2065,140.3263,6698.0
2020-06-04 13:40:00,152.38,152.59,152.29,152.36,8475.0,140.3355,140.5289,140.2526,140.317,8475.0
2020-06-04 13:45:00,152.33,152.82,152.31,152.75,4901.0,140.2894,140.7407,140.271,140.6762,4901.0
2020-06-04 13:50:00,152.68,152.97,152.65,152.96,3765.0,140.6118,140.8788,140.5841,140.8696,3765.0
2020-06-04 13:55:00,153.08,153.13,152.83,152.83,4657.0,140.9801,141.0262,140.7499,140.7499,4657.0
2020-06-04 14:00:00,152.91,153.05,152.76,152.89,3722.0,140.8236,140.9525,140.6854,140.8052,3722.0
2020-06-04 14:05:00,152.85,152.87,152.57,152.72,3455.0,140.7683,140.7867,140.5105,140.6486,3455.0
2020-06-04 14:10:00,152.64,153.02,152.63,152.85,6597.0,140.5749,140.9249,140.5657,140.7683,6597.0
2020-06-04 14:15:00,152.98,153.01,152.67,152.81,6842.0,140.888,140.9157,140.6025,140.7315,6842.0
2020-06-04 14:20:00,152.8,152.89,152.65,152.87,6514.0,140.7223,140.8052,140.5841,140.7867,6514.0
2020-06-04 14:25:00,152.79,152.93,152.66,152.75,4242.0,140.7131,140.842,140.5933,140.6762,4242.0
2020-06-04 14:30:00,152.76,152.82,152.45,152.6,6414.0,140.6854,140.7407,140.3999,140.5381,6414.0
2020-06-04 14:35:00,152.64,152.91,152.6,152.91,3442.0,140.5749,140.8236,140.5381,140.8236,3442.0
2020-06-04 14:40:00,152.91,152.91,152.61,152.7,5282.0,140.8236,140.8236,140.5473,140.6302,5282.0
2020-06-04 14:45:00,152.59,153.19,152.58,153.18,5336.0,140.5289,141.0814,140.5197,141.0722,5336.0
2020-06-04 14:50:00,153.27,153.89,153.23,153.83,7895.0,141.1551,141.7261,141.1183,141.6709,7895.0
2020-06-04 14:55:00,153.8,153.8,152.81,152.91,19896.0,141.6432,141.6432,140.7315,140.8236,19896.0
2020-06-04 15:00:00,152.98,152.99,152.41,152.92,7363.0,140.888,140.8973,140.3631,140.8328,7363.0
2020-06-04 15:05:00,152.87,152.87,152.11,152.5,9984.0,140.7867,140.7867,140.0868,140.446,9984.0
2020-06-04 15:10:00,152.63,152.65,152.16,152.16,6505.0,140.5657,140.5841,140.1329,140.1329,6505.0
2020-06-04 15:15:00,152.22,152.39,151.89,152.39,8510.0,140.1881,140.3447,139.8842,140.3447,8510.0
2020-06-04 15:20:00,152.29,152.57,152.2,152.21,12643.0,140.2526,140.5105,140.1697,140.1789,12643.0
2020-06-04 15:25:00,152.36,152.52,152.27,152.38,13132.0,140.317,140.4644,140.2342,140.3355,13132.0
2020-06-04 15:30:00,152.41,153.37,152.4,153.15,15293.0,140.3631,141.2472,140.3539,141.0446,15293.0
2020-06-04 15:35:00,153.21,153.25,152.87,152.88,11611.0,141.0999,141.1367,140.7867,140.7959,11611.0
2020-06-04 15:40:00,152.87,153.25,152.81,152.88,14050.0,140.7867,141.1367,140.7315,140.7959,14050.0
2020-06-04 15:45:00,152.95,153.3,152.78,153.22,12359.0,140.8604,141.1827,140.7039,141.1091,12359.0
2020-06-04 15:50:00,153.29,153.29,152.48,152.99,46907.0,141.1735,141.1735,140.4276,140.8973,46907.0
2020-06-04 15:55:00,152.99,153.19,152.79,153.12,73292.0,140.8973,141.0814,140.7131,141.017,73292.0
2020-06-05 09:30:00,163.8,164.71,160.9,162.73,27888.0,150.8528,151.6909,148.182,149.8674,27888.0
2020-06-05 09:35:00,162.52,162.52,160.61,161.69,6244.0,149.674,149.674,147.9149,148.9096,6244.0
2020-06-05 09:40:00,161.65,161.71,160.43,161.03,5935.0,148.8727,148.928,147.7492,148.3017,5935.0
2020-06-05 09:45:00,160.42,160.6,158.98,160.12,8308.0,147.74,147.9057,146.4138,147.4637,8308.0
2020-06-05 09:50:00,159.83,160.17,159.46,160.17,5423.0,147.1966,147.5097,146.8558,147.5097,5423.0
2020-06-05 09:55:00,159.98,160.13,158.42,158.96,9889.0,147.3347,147.4729,145.8981,146.3954,9889.0
2020-06-05 10:00:00,159.06,159.7,158.98,159.7,7025.0,146.4875,147.0769,146.4138,147.0769,7025.0
2020-06-05 10:05:00,159.51,160.3,159.51,160.13,7795.0,146.9019,147.6295,146.9019,147.4729,7795.0
2020-06-05 10:10:00,160.22,160.6,159.72,160.44,7287.0,147.5558,147.9057,147.0953,147.7584,7287.0
2020-06-05 10:15:00,160.33,160.33,159.73,159.94,5471.0,147.6571,147.6571,147.1045,147.2979,5471.0
2020-06-05 10:20:00,160.03,160.03,158.67,158.67,16272.0,147.3808,147.3808,146.1283,146.1283,16272.0
2020-06-05 10:25:00,158.75,158.94,157.91,158.44,10146.0,146.202,146.3769,145.4284,145.9165,10146.0
2020-06-05 10:30:00,158.46,158.73,158.13,158.29,10915.0,145.9349,146.1835,145.631,145.7783,10915.0
2020-06-05 10:35:00,158.26,158.26,157.69,157.69,10693.0,145.7507,145.7507,145.2258,145.2258,10693.0
2020-06-05 10:40:00,157.74,158.53,157.53,158.25,14116.0,145.2718,145.9994,145.0784,145.7415,14116.0
2020-06-05 10:45:00,158.23,158.71,158.15,158.45,6628.0,145.7231,146.1651,145.6494,145.9257,6628.0
2020-06-05 10:50:00,158.46,159.24,158.41,158.46,16142.0,145.9349,146.6532,145.8888,145.9349,16142.0
2020-06-05 10:55:00,158.46,158.53,157.72,157.81,13566.0,145.9349,145.9994,145.2534,145.3363,13566.0
2020-06-05 11:00:00,158.07,158.48,157.9,158.48,18828.0,145.5757,145.9533,145.4192,145.9533,18828.0
2020-06-05 11:05:00,158.37,158.58,158.11,158.21,11300.0,145.852,146.0454,145.6126,145.7046,11300.0
2020-06-05 11:10:00,158.2,158.28,157.75,158.13,7420.0,145.6954,145.7691,145.281,145.631,7420.0
2020-06-05 11:15:00,157.99,158.23,157.89,158.13,12047.0,145.502,145.7231,145.4099,145.631,12047.0
2020-06-05 11:20:00,158.06,158.44,158.04,158.44,11662.0,145.5665,145.9165,145.5481,145.9165,11662.0
2020-06-05 11:25:00,158.4,159.13,158.4,158.68,11253.0,145.8796,146.5519,145.8796,146.1375,11253.0
2020-06-05 11:30:00,158.68,159.05,158.28,158.37,13075.0,146.1375,146.4783,145.7691,145.852,13075.0
2020-06-05 11:35:00,158.28,158.3,157.73,157.78,6471.0,145.7691,145.7875,145.2626,145.3086,6471.0
2020-06-05 11:40:00,157.75,157.87,157.45,157.7,11089.0,145.281,145.3915,145.0047,145.235,11089.0
2020-06-05 11:45:00,157.71,157.89,157.45,157.7,8144.0,145.2442,145.4099,145.0047,145.235,8144.0
2020-06-05 11:50:00,157.77,158.39,157.64,158.32,7697.0,145.2994,145.8704,145.1797,145.806,7697.0
2020-06-05 11:55:00,158.33,158.33,157.77,157.77,5450.0,145.8152,145.8152,145.2994,145.2994,5450.0
2020-06-05 12:00:00,157.77,158.0,157.05,157.05,15623.0,145.2994,145.5112,144.6363,144.6363,15623.0
2020-06-05 12:05:00,157.08,157.43,156.97,157.34,10933.0,144.664,144.9863,144.5627,144.9034,10933.0
2020-06-05 12:10:00,157.36,157.38,156.6,156.65,5700.0,144.9218,144.9403,144.2219,144.268,5700.0
2020-06-05 12:15:00,156.52,156.57,155.9,155.92,9354.0,144.1482,144.1943,143.5772,143.5957,9354.0
2020-06-05 12:20:00,156.07,156.56,156.07,156.42,7740.0,143.7338,144.1851,143.7338,144.0561,7740.0
2020-06-05 12:25:00,156.38,156.78,156.31,156.62,6510.0,144.0193,144.3877,143.9548,144.2403,6510.0
2020-06-05 12:30:00,156.62,157.0,156.58,156.9,4702.0,144.2403,144.5903,144.2035,144.4982,4702.0
2020-06-05 12:35:00,156.86,157.02,156.57,157.02,8648.0,144.4614,144.6087,144.1943,144.6087,8648.0
2020-06-05 12:40:00,157.04,157.04,156.69,156.91,5676.0,144.6271,144.6271,144.3048,144.5074,5676.0
2020-06-05 12:45:00,156.95,157.02,156.72,156.81,4889.0,144.5442,144.6087,144.3324,144.4153,4889.0
2020-06-05 12:50:00,156.81,156.88,156.43,156.56,5508.0,144.4153,144.4798,144.0653,144.1851,5508.0
2020-06-05 12:55:00,156.46,156.77,156.39,156.5,4008.0,144.093,144.3785,144.0285,144.1298,4008.0
2020-06-05 13:00:00,156.5,156.82,156.5,156.78,4400.0,144.1298,144.4245,144.1298,144.3877,4400.0
2020-06-05 13:05:00,156.86,156.97,156.7,156.86,3767.0,144.4614,144.5627,144.314,144.4614,3767.0
2020-06-05 13:10:00,156.78,156.91,156.54,156.56,10274.0,144.3877,144.5074,144.1667,144.1851,10274.0
2020-06-05 13:15:00,156.44,156.47,156.18,156.18,6500.0,144.0746,144.1022,143.8351,143.8351,6500.0
2020-06-05 13:20:00,156.29,156.65,156.15,156.59,9736.0,143.9364,144.268,143.8075,144.2127,9736.0
2020-06-05 13:25:00,156.56,156.63,156.12,156.55,13984.0,144.1851,144.2495,143.7798,144.1759,13984.0
2020-06-05 13:30:00,156.55,156.88,156.46,156.75,6868.0,144.1759,144.4798,144.093,144.3601,6868.0
2020-06-05 13:35:00,156.74,156.84,156.57,156.58,12263.0,144.3508,144.4429,144.1943,144.2035,12263.0
2020-06-05 13:40:00,156.59,156.69,156.36,156.57,11152.0,144.2127,144.3048,144.0009,144.1943,11152.0
2020-06-05 13:45:00,156.64,156.92,156.59,156.77,16576.0,144.2587,144.5166,144.2127,144.3785,16576.0
2020-06-05 13:50:00,156.77,156.79,156.54,156.65,6941.0,144.3785,144.3969,144.1667,144.268,6941.0
2020-06-05 13:55:00,156.67,156.82,156.57,156.73,4713.0,144.2864,144.4245,144.1943,144.3416,4713.0
2020-06-05 14:00:00,156.72,157.09,156.69,157.05,12147.0,144.3324,144.6732,144.3048,144.6363,12147.0
2020-06-05 14:05:00,157.08,157.08,156.56,156.66,14385.0,144.664,144.664,144.1851,144.2772,14385.0
2020-06-05 14:10:00,156.66,156.83,156.34,156.41,8520.0,144.2772,144.4337,143.9825,144.0469,8520.0
2020-06-05 14:15:00,156.42,156.62,156.35,156.46,6900.0,144.0561,144.2403,143.9917,144.093,6900.0
2020-06-05 14:20:00,156.45,156.74,156.34,156.56,5921.0,144.0838,144.3508,143.9825,144.1851,5921.0
2020-06-05 14:25:00,156.56,156.67,156.29,156.43,6493.0,144.1851,144.2864,143.9364,144.0653,6493.0
2020-06-05 14:30:00,156.42,156.89,156.34,156.45,10444.0,144.0561,144.489,143.9825,144.0838,10444.0
2020-06-05 14:35:00,156.38,156.38,155.77,156.11,19124.0,144.0193,144.0193,143.4575,143.7706,19124.0
2020-06-05 14:40:00,156.16,156.4,156.03,156.21,9421.0,143.8167,144.0377,143.697,143.8627,9421.0
2020-06-05 14:45:00,156.2,156.28,155.77,155.77,8103.0,143.8535,143.9272,143.4575,143.4575,8103.0
2020-06-05 14:50:00,155.78,155.88,155.41,155.61,12245.0,143.4667,143.5588,143.126,143.3102,12245.0
2020-06-05 14:55:00,155.65,155.65,155.32,155.5,8546.0,143.347,143.347,143.0431,143.2089,8546.0
2020-06-05 15:00:00,155.5,155.57,155.22,155.22,7165.0,143.2089,143.2733,142.951,142.951,7165.0
2020-06-05 15:05:00,155.3,155.3,154.92,155.03,7143.0,143.0247,143.0247,142.6747,142.776,7143.0
2020-06-05 15:10:00,155.06,155.06,154.68,154.96,8952.0,142.8036,142.8036,142.4537,142.7115,8952.0
2020-06-05 15:15:00,154.93,155.33,154.7,155.31,7393.0,142.6839,143.0523,142.4721,143.0339,7393.0
2020-06-05 15:20:00,155.38,155.54,155.12,155.45,8610.0,143.0983,143.2457,142.8589,143.1628,8610.0
2020-06-05 15:25:00,155.44,156.01,155.44,156.01,10136.0,143.1536,143.6785,143.1536,143.6785,10136.0
2020-06-05 15:30:00,156.01,156.01,155.31,155.32,9234.0,143.6785,143.6785,143.0339,143.0431,9234.0
2020-06-05 15:35:00,155.38,155.78,155.37,155.53,8399.0,143.0983,143.4667,143.0891,143.2365,8399.0
2020-06-05 15:40:00,155.53,155.67,155.33,155.45,20018.0,143.2365,143.3654,143.0523,143.1628,20018.0
2020-06-05 15:45:00,155.43,155.45,154.84,154.95,17462.0,143.1444,143.1628,142.601,142.7023,17462.0
2020-06-05 15:50:00,154.88,155.63,154.88,155.24,28604.0,142.6379,143.3286,142.6379,142.9694,28604.0
2020-06-05 15:55:00,155.32,155.63,155.07,155.39,52681.0,143.0431,143.3286,142.8128,143.1076,52681.0
2020-06-08 09:30:00,158.31,159.22,157.61,158.34,32620.0,145.7967,146.6348,145.1521,145.8244,32620.0
2020-06-08 09:35:00,158.58,159.16,158.19,159.16,4704.0,146.0454,146.5796,145.6862,146.5796,4704.0
2020-06-08 09:40:00,159.16,160.66,159.08,160.44,12447.0,146.5796,147.961,146.5059,147.7584,12447.0
2020-06-08 09:45:00,160.83,161.45,160.68,161.04,9102.0,148.1176,148.6886,147.9794,148.311,9102.0
2020-06-08 09:50:00,161.13,162.09,160.61,161.83,10801.0,148.3938,149.278,147.9149,149.0385,10801.0
2020-06-08 09:55:00,162.15,162.27,161.6,161.62,9916.0,149.3332,149.4437,148.8267,148.8451,9916.0
2020-06-08 10:00:00,161.79,162.12,161.49,161.77,14445.0,149.0017,149.3056,148.7254,148.9833,14445.0
2020-06-08 10:05:00,161.76,162.59,161.71,162.48,11564.0,148.974,149.7384,148.928,149.6371,11564.0
2020-06-08 10:10:00,162.38,162.48,161.84,162.19,9477.0,149.545,149.6371,149.0477,149.3701,9477.0
2020-06-08 10:15:00,162.11,162.19,161.27,161.27,10690.0,149.2964,149.3701,148.5228,148.5228,10690.0
2020-06-08 10:20:00,161.16,161.16,160.81,161.06,6500.0,148.4215,148.4215,148.0991,148.3294,6500.0
2020-06-08 10:25:00,160.96,160.96,159.81,160.05,7895.0,148.2373,148.2373,147.1782,147.3992,7895.0
2020-06-08 10:30:00,160.2,160.38,159.87,160.12,6900.0,147.5374,147.7031,147.2334,147.4637,6900.0
2020-06-08 10:35:00,160.02,160.04,159.39,159.51,15145.0,147.3716,147.39,146.7914,146.9019,15145.0
2020-06-08 10:40:00,159.41,159.88,159.33,159.75,12324.0,146.8098,147.2426,146.7361,147.1229,12324.0
2020-06-08 10:45:00,159.72,161.02,159.66,160.78,7020.0,147.0953,148.2925,147.04,148.0715,7020.0
2020-06-08 10:50:00,160.74,161.28,160.57,161.18,10500.0,148.0347,148.532,147.8781,148.4399,10500.0
2020-06-08 10:55:00,161.23,161.36,161.0,161.2,6171.0,148.4859,148.6057,148.2741,148.4583,6171.0
2020-06-08 11:00:00,161.24,161.86,161.18,161.86,6628.0,148.4952,149.0661,148.4399,149.0661,6628.0
2020-06-08 11:05:00,161.76,162.0,161.63,161.79,7899.0,148.974,149.1951,148.8543,149.0017,7899.0
2020-06-08 11:10:00,161.74,161.96,161.35,161.48,12758.0,148.9556,149.1582,148.5965,148.7162,12758.0
2020-06-08 11:15:00,161.53,162.0,161.49,161.88,5661.0,148.7622,149.1951,148.7254,149.0846,5661.0
2020-06-08 11:20:00,161.87,161.87,161.23,161.24,5852.0,149.0754,149.0754,148.4859,148.4952,5852.0
2020-06-08 11:25:00,161.19,161.47,161.19,161.25,6301.0,148.4491,148.707,148.4491,148.5044,6301.0
2020-06-08 11:30:00,161.28,161.4,160.91,160.92,4600.0,148.532,148.6425,148.1912,148.2004,4600.0
2020-06-08 11:35:00,160.92,161.01,160.49,160.49,4396.0,148.2004,148.2833,147.8044,147.8044,4396.0
2020-06-08 11:40:00,160.6,160.79,160.51,160.58,5163.0,147.9057,148.0807,147.8229,147.8873,5163.0
2020-06-08 11:45:00,160.58,161.56,160.44,161.56,10530.0,147.8873,148.7899,147.7584,148.7899,10530.0
2020-06-08 11:50:00,161.44,162.2,161.44,162.18,14288.0,148.6793,149.3793,148.6793,149.3609,14288.0
2020-06-08 11:55:00,162.25,162.33,162.01,162.03,8491.0,149.4253,149.499,149.2043,149.2227,8491.0
2020-06-08 12:00:00,162.13,162.15,161.92,162.04,5488.0,149.3148,149.3332,149.1214,149.2319,5488.0
2020-06-08 12:05:00,161.98,162.26,161.86,162.25,9776.0,149.1767,149.4345,149.0661,149.4253,9776.0
2020-06-08 12:10:00,162.32,162.5,162.11,162.12,10659.0,149.4898,149.6556,149.2964,149.3056,10659.0
2020-06-08 12:15:00,161.97,162.11,161.85,161.85,6404.0,149.1674,149.2964,149.0569,149.0569,6404.0
2020-06-08 12:20:00,161.79,161.94,161.71,161.87,3712.0,149.0017,149.1398,148.928,149.0754,3712.0
2020-06-08 12:25:00,161.82,161.88,161.49,161.49,3537.0,149.0293,149.0846,148.7254,148.7254,3537.0
2020-06-08 12:30:00,161.48,161.88,161.48,161.79,4102.0,148.7162,149.0846,148.7162,149.0017,4102.0
2020-06-08 12:35:00,161.83,162.07,161.76,161.8,5070.0,149.0385,149.2595,148.974,149.0109,5070.0
2020-06-08 12:40:00,161.79,162.01,161.62,161.64,3621.0,149.0017,149.2043,148.8451,148.8635,3621.0
2020-06-08 12:45:00,161.63,161.78,161.54,161.62,3154.0,148.8543,148.9925,148.7714,148.8451,3154.0
2020-06-08 12:50:00,161.62,161.84,161.62,161.63,3407.0,148.8451,149.0477,148.8451,148.8543,3407.0
2020-06-08 12:55:00,161.64,161.66,161.53,161.58,2783.0,148.8635,148.882,148.7622,148.8083,2783.0
2020-06-08 13:00:00,161.6,161.89,161.59,161.83,2714.0,148.8267,149.0938,148.8175,149.0385,2714.0
2020-06-08 13:05:00,161.81,161.9,161.77,161.88,3303.0,149.0201,149.103,148.9833,149.0846,3303.0
2020-06-08 13:10:00,161.81,161.9,161.73,161.75,3900.0,149.0201,149.103,148.9464,148.9648,3900.0
2020-06-08 13:15:00,161.74,161.74,161.5,161.55,4462.0,148.9556,148.9556,148.7346,148.7806,4462.0
2020-06-08 13:20:00,161.41,161.62,161.35,161.51,4534.0,148.6517,148.8451,148.5965,148.7438,4534.0
2020-06-08 13:25:00,161.61,161.77,161.6,161.62,3207.0,148.8359,148.9833,148.8267,148.8451,3207.0
2020-06-08 13:30:00,161.69,161.86,161.46,161.8,4642.0,148.9096,149.0661,148.6978,149.0109,4642.0
2020-06-08 13:35:00,161.84,162.14,161.7,162.09,8066.0,149.0477,149.324,148.9188,149.278,8066.0
2020-06-08 13:40:00,162.08,162.29,162.06,162.2,3602.0,149.2688,149.4622,149.2503,149.3793,3602.0
2020-06-08 13:45:00,162.17,162.21,162.03,162.21,2702.0,149.3516,149.3885,149.2227,149.3885,2702.0
2020-06-08 13:50:00,162.2,162.26,162.18,162.26,1217.0,149.3793,149.4345,149.3609,149.4345,1217.0
2020-06-08 13:55:00,162.28,162.28,161.94,162.27,5405.0,149.4529,149.4529,149.1398,149.4437,5405.0
2020-06-08 14:00:00,162.34,162.54,162.25,162.44,4375.0,149.5082,149.6924,149.4253,149.6003,4375.0
2020-06-08 14:05:00,162.42,162.62,162.2,162.33,4267.0,149.5819,149.7661,149.3793,149.499,4267.0
2020-06-08 14:10:00,162.33,162.36,162.18,162.26,3700.0,149.499,149.5266,149.3609,149.4345,3700.0
2020-06-08 14:15:00,162.27,162.31,162.1,162.11,4976.0,149.4437,149.4806,149.2872,149.2964,4976.0
2020-06-08 14:20:00,162.2,162.36,162.15,162.15,6737.0,149.3793,149.5266,149.3332,149.3332,6737.0
2020-06-08 14:25:00,162.05,162.2,162.05,162.12,6849.0,149.2411,149.3793,149.2411,149.3056,6849.0
2020-06-08 14:30:00,162.06,162.06,161.73,161.97,4685.0,149.2503,149.2503,148.9464,149.1674,4685.0
2020-06-08 14:35:00,162.03,162.18,161.98,162.14,3939.0,149.2227,149.3609,149.1767,149.324,3939.0
2020-06-08 14:40:00,162.13,162.21,162.13,162.2,3783.0,149.3148,149.3885,149.3148,149.3793,3783.0
2020-06-08 14:45:00,162.19,162.28,162.1,162.23,8221.0,149.3701,149.4529,149.2872,149.4069,8221.0
2020-06-08 14:50:00,162.28,162.3,161.88,162.06,10742.0,149.4529,149.4714,149.0846,149.2503,10742.0
2020-06-08 14:55:00,162.04,162.09,161.92,162.0,7171.0,149.2319,149.278,149.1214,149.1951,7171.0
2020-06-08 15:00:00,162.03,162.05,161.86,161.91,9569.0,149.2227,149.2411,149.0661,149.1122,9569.0
2020-06-08 15:05:00,161.9,161.93,161.65,161.74,5741.0,149.103,149.1306,148.8727,148.9556,5741.0
2020-06-08 15:10:00,161.74,162.15,161.71,162.06,12506.0,148.9556,149.3332,148.928,149.2503,12506.0
2020-06-08 15:15:00,162.1,162.1,161.83,161.87,8563.0,149.2872,149.2872,149.0385,149.0754,8563.0
2020-06-08 15:20:00,161.9,162.15,161.9,162.07,11023.0,149.103,149.3332,149.103,149.2595,11023.0
2020-06-08 15:25:00,162.03,162.15,161.86,161.91,8250.0,149.2227,149.3332,149.0661,149.1122,8250.0
2020-06-08 15:30:00,161.93,162.31,161.88,162.28,14819.0,149.1306,149.4806,149.0846,149.4529,14819.0
2020-06-08 15:35:00,162.23,162.5,162.21,162.47,14231.0,149.4069,149.6556,149.3885,149.6279,14231.0
2020-06-08 15:40:00,162.46,162.52,162.24,162.28,9706.0,149.6187,149.674,149.4161,149.4529,9706.0
2020-06-08 15:45:00,162.24,162.6,162.12,162.53,19865.0,149.4161,149.7477,149.3056,149.6832,19865.0
2020-06-08 15:50:00,162.69,162.75,162.22,162.25,28810.0,149.8305,149.8858,149.3977,149.4253,28810.0
2020-06-08 15:55:00,162.26,162.75,162.23,162.71,45064.0,149.4345,149.8858,149.4069,149.849,45064.0
2020-06-09 09:30:00,157.28,159.0,155.78,158.38,20940.0,144.8482,146.4322,143.4667,145.8612,20940.0
2020-06-09 09:35:00,158.58,160.53,158.39,159.4,11972.0,146.0454,147.8413,145.8704,146.8006,11972.0
2020-06-09 09:40:00,159.64,160.2,159.31,159.97,8930.0,147.0216,147.5374,146.7177,147.3255,8930.0
2020-06-09 09:45:00,159.73,160.19,159.53,159.72,5026.0,147.1045,147.5281,146.9203,147.0953,5026.0
2020-06-09 09:50:00,159.71,160.04,159.34,159.65,19813.0,147.0861,147.39,146.7453,147.0308,19813.0
2020-06-09 09:55:00,159.73,159.74,159.36,159.53,10136.0,147.1045,147.1137,146.7638,146.9203,10136.0
2020-06-09 10:00:00,159.48,160.14,159.44,160.02,20624.0,146.8743,147.4821,146.8374,147.3716,20624.0
2020-06-09 10:05:00,159.81,160.33,159.76,160.33,12098.0,147.1782,147.6571,147.1321,147.6571,12098.0
2020-06-09 10:10:00,160.3,160.4,159.69,160.33,22652.0,147.6295,147.7215,147.0677,147.6571,22652.0
2020-06-09 10:15:00,160.28,160.66,160.27,160.6,11749.0,147.611,147.961,147.6018,147.9057,11749.0
2020-06-09 10:20:00,160.79,161.31,160.76,161.27,5452.0,148.0807,148.5596,148.0531,148.5228,5452.0
2020-06-09 10:25:00,161.28,161.66,161.09,161.28,5000.0,148.532,148.882,148.357,148.532,5000.0
2020-06-09 10:30:00,161.38,161.39,160.25,160.33,9930.0,148.6241,148.6333,147.5834,147.6571,9930.0
2020-06-09 10:35:00,160.33,160.8,160.33,160.77,22842.0,147.6571,148.0899,147.6571,148.0623,22842.0
2020-06-09 10:40:00,160.8,160.96,160.21,160.21,5561.0,148.0899,148.2373,147.5466,147.5466,5561.0
2020-06-09 10:45:00,160.24,160.69,160.05,160.69,6210.0,147.5742,147.9886,147.3992,147.9886,6210.0
2020-06-09 10:50:00,160.78,161.0,160.61,160.77,16648.0,148.0715,148.2741,147.9149,148.0623,16648.0
2020-06-09 10:55:00,160.83,161.3,160.82,160.91,21542.0,148.1176,148.5504,148.1083,148.1912,21542.0
2020-06-09 11:00:00,160.52,161.01,160.33,161.01,8042.0,147.8321,148.2833,147.6571,148.2833,8042.0
2020-06-09 11:05:00,160.86,160.86,160.44,160.55,21624.0,148.1452,148.1452,147.7584,147.8597,21624.0
2020-06-09 11:10:00,160.6,160.64,160.29,160.42,5675.0,147.9057,147.9426,147.6202,147.74,5675.0
2020-06-09 11:15:00,160.41,160.46,160.21,160.42,4191.0,147.7308,147.7768,147.5466,147.74,4191.0
2020-06-09 11:20:00,160.5,160.79,160.41,160.41,3700.0,147.8136,148.0807,147.7308,147.7308,3700.0
2020-06-09 11:25:00,160.39,160.46,159.93,160.1,3350.0,147.7123,147.7768,147.2887,147.4453,3350.0
2020-06-09 11:30:00,160.06,160.18,159.97,160.0,8116.0,147.4084,147.5189,147.3255,147.3532,8116.0
2020-06-09 11:35:00,160.13,160.2,159.95,160.0,9343.0,147.4729,147.5374,147.3071,147.3532,9343.0
2020-06-09 11:40:00,160.0,160.27,159.89,160.27,7115.0,147.3532,147.6018,147.2519,147.6018,7115.0
2020-06-09 11:45:00,160.21,160.26,159.9,159.9,3378.0,147.5466,147.5926,147.2611,147.2611,3378.0
2020-06-09 11:50:00,159.97,160.04,159.86,159.93,5926.0,147.3255,147.39,147.2242,147.2887,5926.0
2020-06-09 11:55:00,159.89,159.89,159.59,159.75,24598.0,147.2519,147.2519,146.9756,147.1229,24598.0
2020-06-09 12:00:00,159.76,159.81,159.65,159.74,10113.0,147.1321,147.1782,147.0308,147.1137,10113.0
2020-06-09 12:05:00,159.78,159.78,159.42,159.43,6608.0,147.1506,147.1506,146.819,146.8282,6608.0
2020-06-09 12:10:00,159.48,160.0,159.45,159.97,5851.0,146.8743,147.3532,146.8466,147.3255,5851.0
2020-06-09 12:15:00,160.09,160.31,160.04,160.22,4749.0,147.436,147.6387,147.39,147.5558,4749.0
2020-06-09 12:20:00,160.16,160.38,160.03,160.09,3722.0,147.5005,147.7031,147.3808,147.436,3722.0
2020-06-09 12:25:00,160.17,160.29,160.06,160.29,1828.0,147.5097,147.6202,147.4084,147.6202,1828.0
2020-06-09 12:30:00,160.26,160.4,160.13,160.13,3624.0,147.5926,147.7215,147.4729,147.4729,3624.0
2020-06-09 12:35:00,160.12,160.35,160.08,160.24,4031.0,147.4637,147.6755,147.4268,147.5742,4031.0
2020-06-09 12:40:00,160.16,160.16,159.96,160.0,2823.0,147.5005,147.5005,147.3163,147.3532,2823.0
2020-06-09 12:45:00,160.09,160.22,159.87,160.02,7390.0,147.436,147.5558,147.2334,147.3716,7390.0
2020-06-09 12:50:00,159.92,160.25,159.92,160.18,4991.0,147.2795,147.5834,147.2795,147.5189,4991.0
2020-06-09 12:55:00,160.24,160.77,160.12,160.75,9190.0,147.5742,148.0623,147.4637,148.0439,9190.0
2020-06-09 13:00:00,160.92,160.94,160.5,160.5,4620.0,148.2004,148.2189,147.8136,147.8136,4620.0
2020-06-09 13:05:00,160.49,160.49,160.19,160.21,3523.0,147.8044,147.8044,147.5281,147.5466,3523.0
2020-06-09 13:10:00,160.31,160.6,160.31,160.43,2786.0,147.6387,147.9057,147.6387,147.7492,2786.0
2020-06-09 13:15:00,160.52,160.58,160.41,160.52,3312.0,147.8321,147.8873,147.7308,147.8321,3312.0
2020-06-09 13:20:00,160.59,160.89,160.55,160.82,4050.0,147.8965,148.1728,147.8597,148.1083,4050.0
2020-06-09 13:25:00,161.02,161.18,160.91,161.04,3907.0,148.2925,148.4399,148.1912,148.311,3907.0
2020-06-09 13:30:00,161.08,161.11,160.61,160.76,12675.0,148.3478,148.3754,147.9149,148.0531,12675.0
2020-06-09 13:35:00,160.77,160.78,160.51,160.54,4618.0,148.0623,148.0715,147.8229,147.8505,4618.0
2020-06-09 13:40:00,160.68,160.9,160.62,160.81,2943.0,147.9794,148.182,147.9242,148.0991,2943.0
2020-06-09 13:45:00,160.86,161.06,160.76,160.99,1784.0,148.1452,148.3294,148.0531,148.2649,1784.0
2020-06-09 13:50:00,161.04,161.18,160.5,160.5,7549.0,148.311,148.4399,147.8136,147.8136,7549.0
2020-06-09 13:55:00,160.41,160.61,160.38,160.39,3222.0,147.7308,147.9149,147.7031,147.7123,3222.0
2020-06-09 14:00:00,160.4,160.54,159.96,160.12,9054.0,147.7215,147.8505,147.3163,147.4637,9054.0
2020-06-09 14:05:00,160.21,160.31,159.99,160.15,5149.0,147.5466,147.6387,147.344,147.4913,5149.0
2020-06-09 14:10:00,160.15,160.29,160.01,160.03,6735.0,147.4913,147.6202,147.3624,147.3808,6735.0
2020-06-09 14:15:00,160.14,160.14,159.92,160.07,8707.0,147.4821,147.4821,147.2795,147.4176,8707.0
2020-06-09 14:20:00,160.0,160.37,159.96,160.28,13823.0,147.3532,147.6939,147.3163,147.611,13823.0
2020-06-09 14:25:00,160.39,160.46,160.18,160.18,4900.0,147.7123,147.7768,147.5189,147.5189,4900.0
2020-06-09 14:30:00,160.14,160.19,160.05,160.1,5606.0,147.4821,147.5281,147.3992,147.4453,5606.0
2020-06-09 14:35:00,160.02,160.04,159.66,160.04,5051.0,147.3716,147.39,147.04,147.39,5051.0
2020-06-09 14:40:00,160.0,160.28,159.99,160.17,6275.0,147.3532,147.611,147.344,147.5097,6275.0
2020-06-09 14:45:00,160.14,160.4,159.99,160.34,5691.0,147.4821,147.7215,147.344,147.6663,5691.0
2020-06-09 14:50:00,160.41,160.72,160.28,160.67,8102.0,147.7308,148.0163,147.611,147.9702,8102.0
2020-06-09 14:55:00,160.67,160.82,160.65,160.82,7805.0,147.9702,148.1083,147.9518,148.1083,7805.0
2020-06-09 15:00:00,160.86,160.86,160.23,160.28,5400.0,148.1452,148.1452,147.565,147.611,5400.0
2020-06-09 15:05:00,160.32,160.45,160.18,160.44,7497.0,147.6479,147.7676,147.5189,147.7584,7497.0
2020-06-09 15:10:00,160.5,160.77,160.38,160.67,4425.0,147.8136,148.0623,147.7031,147.9702,4425.0
2020-06-09 15:15:00,160.77,161.09,160.68,160.89,5198.0,148.0623,148.357,147.9794,148.1728,5198.0
2020-06-09 15:20:00,160.88,161.26,160.87,160.96,5010.0,148.1636,148.5136,148.1544,148.2373,5010.0
2020-06-09 15:25:00,160.97,161.33,160.95,161.3,6020.0,148.2465,148.578,148.2281,148.5504,6020.0
2020-06-09 15:30:00,161.3,161.3,160.51,160.52,8522.0,148.5504,148.5504,147.8229,147.8321,8522.0
2020-06-09 15:35:00,160.6,161.0,160.6,160.87,8554.0,147.9057,148.2741,147.9057,148.1544,8554.0
2020-06-09 15:40:00,160.91,161.05,160.69,160.75,8627.0,148.1912,148.3202,147.9886,148.0439,8627.0
2020-06-09 15:45:00,160.66,160.69,160.01,160.25,18588.0,147.961,147.9886,147.3624,147.5834,18588.0
2020-06-09 15:50:00,160.28,160.3,159.83,160.08,51889.0,147.611,147.6295,147.1966,147.4268,51889.0
2020-06-09 15:55:00,160.19,160.29,159.54,159.59,95190.0,147.5281,147.6202,146.9295,146.9756,95190.0
2020-06-10 09:30:00,158.29,159.92,157.71,158.41,13905.0,145.7783,147.2795,145.2442,145.8888,13905.0
2020-06-10 09:35:00,158.35,158.66,158.0,158.12,5140.0,145.8336,146.1191,145.5112,145.6218,5140.0
2020-06-10 09:40:00,158.1,158.78,157.93,158.5,25626.0,145.6033,146.2296,145.4468,145.9717,25626.0
2020-06-10 09:45:00,158.52,159.09,158.51,158.89,8122.0,145.9901,146.5151,145.9809,146.3309,8122.0
2020-06-10 09:50:00,158.97,159.06,158.0,158.49,32163.0,146.4046,146.4875,145.5112,145.9625,32163.0
2020-06-10 09:55:00,158.42,159.3,157.96,159.15,10760.0,145.8981,146.7085,145.4744,146.5703,10760.0
2020-06-10 10:00:00,159.17,159.33,158.53,158.58,9737.0,146.5888,146.7361,145.9994,146.0454,9737.0
2020-06-10 10:05:00,158.63,158.63,158.03,158.14,7365.0,146.0915,146.0915,145.5389,145.6402,7365.0
2020-06-10 10:10:00,158.03,158.27,157.32,157.32,17813.0,145.5389,145.7599,144.885,144.885,17813.0
2020-06-10 10:15:00,157.36,158.05,156.71,156.71,9603.0,144.9218,145.5573,144.3232,144.3232,9603.0
2020-06-10 10:20:00,156.52,156.6,156.15,156.3,12515.0,144.1482,144.2219,143.8075,143.9456,12515.0
2020-06-10 10:25:00,156.22,156.86,156.22,156.68,9101.0,143.8719,144.4614,143.8719,144.2956,9101.0
2020-06-10 10:30:00,156.72,157.3,156.65,157.28,17951.0,144.3324,144.8666,144.268,144.8482,17951.0
2020-06-10 10:35:00,157.35,157.85,157.35,157.85,6570.0,144.9126,145.3731,144.9126,145.3731,6570.0
2020-06-10 10:40:00,157.85,157.88,157.46,157.54,3300.0,145.3731,145.4007,145.0139,145.0876,3300.0
2020-06-10 10:45:00,157.55,157.62,156.94,156.97,10128.0,145.0968,145.1613,144.535,144.5627,10128.0
2020-06-10 10:50:00,157.02,157.21,156.38,156.54,21537.0,144.6087,144.7837,144.0193,144.1667,21537.0
2020-06-10 10:55:00,156.57,156.81,156.33,156.77,5752.0,144.1943,144.4153,143.9733,144.3785,5752.0
2020-06-10 11:00:00,156.62,157.16,156.6,157.03,4158.0,144.2403,144.7376,144.2219,144.6179,4158.0
2020-06-10 11:05:00,156.95,157.49,156.86,156.97,6423.0,144.5442,145.0416,144.4614,144.5627,6423.0
2020-06-10 11:10:00,156.97,156.99,156.2,156.36,5201.0,144.5627,144.5811,143.8535,144.0009,5201.0
2020-06-10 11:15:00,156.54,156.64,156.3,156.56,12339.0,144.1667,144.2587,143.9456,144.1851,12339.0
2020-06-10 11:20:00,156.51,156.69,156.23,156.56,4186.0,144.139,144.3048,143.8812,144.1851,4186.0
2020-06-10 11:25:00,156.58,157.32,156.54,156.98,15853.0,144.2035,144.885,144.1667,144.5719,15853.0
2020-06-10 11:30:00,157.03,157.11,156.8,156.89,9775.0,144.6179,144.6916,144.4061,144.489,9775.0
2020-06-10 11:35:00,156.89,157.07,156.46,157.0,8727.0,144.489,144.6548,144.093,144.5903,8727.0
2020-06-10 11:40:00,157.04,157.17,156.79,156.84,24829.0,144.6271,144.7469,144.3969,144.4429,24829.0
2020-06-10 11:45:00,156.92,156.92,156.52,156.79,2291.0,144.5166,144.5166,144.1482,144.3969,2291.0
2020-06-10 11:50:00,156.8,157.26,156.79,157.26,12729.0,144.4061,144.8297,144.3969,144.8297,12729.0
2020-06-10 11:55:00,157.26,157.48,157.05,157.37,3748.0,144.8297,145.0324,144.6363,144.931,3748.0
2020-06-10 12:00:00,157.33,157.9,157.21,157.79,4974.0,144.8942,145.4192,144.7837,145.3178,4974.0
2020-06-10 12:05:00,157.69,157.8,157.44,157.44,3597.0,145.2258,145.3271,144.9955,144.9955,3597.0
2020-06-10 12:10:00,157.78,157.78,157.44,157.52,4096.0,145.3086,145.3086,144.9955,145.0692,4096.0
2020-06-10 12:15:00,157.53,157.63,157.3,157.61,6905.0,145.0784,145.1705,144.8666,145.1521,6905.0
2020-06-10 12:20:00,157.64,157.74,157.56,157.65,2503.0,145.1797,145.2718,145.106,145.1889,2503.0
2020-06-10 12:25:00,157.62,157.67,157.22,157.22,3092.0,145.1613,145.2073,144.7929,144.7929,3092.0
2020-06-10 12:30:00,157.12,157.2,156.87,156.94,6121.0,144.7008,144.7745,144.4706,144.535,6121.0
2020-06-10 12:35:00,156.85,156.94,156.76,156.88,4070.0,144.4521,144.535,144.3693,144.4798,4070.0
2020-06-10 12:40:00,156.87,157.29,156.85,157.18,1205.0,144.4706,144.8574,144.4521,144.7561,1205.0
2020-06-10 12:45:00,157.16,157.17,156.85,156.9,1600.0,144.7376,144.7469,144.4521,144.4982,1600.0
2020-06-10 12:50:00,156.81,156.92,156.81,156.91,1785.0,144.4153,144.5166,144.4153,144.5074,1785.0
2020-06-10 12:55:00,157.03,157.13,157.01,157.03,2808.0,144.6179,144.71,144.5995,144.6179,2808.0
2020-06-10 13:00:00,156.99,156.99,156.75,156.78,4076.0,144.5811,144.5811,144.3601,144.3877,4076.0
2020-06-10 13:05:00,156.93,157.12,156.76,157.09,3201.0,144.5258,144.7008,144.3693,144.6732,3201.0
2020-06-10 13:10:00,157.06,157.17,156.93,156.99,5804.0,144.6455,144.7469,144.5258,144.5811,5804.0
2020-06-10 13:15:00,156.91,157.01,156.85,156.85,2294.0,144.5074,144.5995,144.4521,144.4521,2294.0
2020-06-10 13:20:00,156.79,157.03,156.68,156.98,4109.0,144.3969,144.6179,144.2956,144.5719,4109.0
2020-06-10 13:25:00,156.96,157.2,156.91,157.16,4517.0,144.5535,144.7745,144.5074,144.7376,4517.0
2020-06-10 13:30:00,157.35,157.49,157.32,157.4,3822.0,144.9126,145.0416,144.885,144.9587,3822.0
2020-06-10 13:35:00,157.38,157.39,157.22,157.26,1894.0,144.9403,144.9495,144.7929,144.8297,1894.0
2020-06-10 13:40:00,157.25,157.31,157.04,157.24,2611.0,144.8205,144.8758,144.6271,144.8113,2611.0
2020-06-10 13:45:00,157.21,157.34,157.2,157.28,3200.0,144.7837,144.9034,144.7745,144.8482,3200.0
2020-06-10 13:50:00,157.29,157.41,157.26,157.32,5077.0,144.8574,144.9679,144.8297,144.885,5077.0
2020-06-10 13:55:00,157.34,157.38,157.16,157.27,6568.0,144.9034,144.9403,144.7376,144.839,6568.0
2020-06-10 14:00:00,157.32,158.35,156.46,158.21,4151.0,144.885,145.8336,144.093,145.7046,4151.0
2020-06-10 14:05:00,158.21,159.04,157.59,157.59,3335.0,145.7046,146.469,145.1337,145.1337,3335.0
2020-06-10 14:10:00,157.82,157.98,157.4,157.42,3816.0,145.3455,145.4928,144.9587,144.9771,3816.0
2020-06-10 14:15:00,157.6,157.84,157.42,157.55,4070.0,145.1429,145.3639,144.9771,145.0968,4070.0
2020-06-10 14:20:00,157.63,157.63,156.89,156.93,7660.0,145.1705,145.1705,144.489,144.5258,7660.0
2020-06-10 14:25:00,157.21,157.21,156.84,157.01,9779.0,144.7837,144.7837,144.4429,144.5995,9779.0
2020-06-10 14:30:00,157.01,157.01,155.99,156.0,9697.0,144.5995,144.5995,143.6601,143.6693,9697.0
2020-06-10 14:35:00,156.0,156.12,155.2,155.2,10124.0,143.6693,143.7798,142.9326,142.9326,10124.0
2020-06-10 14:40:00,155.0,155.19,154.23,155.19,11178.0,142.7484,142.9234,142.0392,142.9234,11178.0
2020-06-10 14:45:00,155.29,155.29,154.57,154.58,7956.0,143.0155,143.0155,142.3524,142.3616,7956.0
2020-06-10 14:50:00,154.75,154.88,153.83,154.17,11681.0,142.5181,142.6379,141.6709,141.984,11681.0
2020-06-10 14:55:00,154.17,154.59,153.92,154.42,8284.0,141.984,142.3708,141.7537,142.2142,8284.0
2020-06-10 15:00:00,154.44,154.44,153.64,153.88,18114.0,142.2326,142.2326,141.4959,141.7169,18114.0
2020-06-10 15:05:00,153.96,154.97,153.96,154.93,9916.0,141.7906,142.7207,141.7906,142.6839,9916.0
2020-06-10 15:10:00,154.75,155.39,154.75,155.34,6165.0,142.5181,143.1076,142.5181,143.0615,6165.0
2020-06-10 15:15:00,155.32,155.5,155.07,155.32,5965.0,143.0431,143.2089,142.8128,143.0431,5965.0
2020-06-10 15:20:00,155.46,155.46,154.93,154.97,5175.0,143.172,143.172,142.6839,142.7207,5175.0
2020-06-10 15:25:00,155.02,155.98,154.78,155.94,7519.0,142.7668,143.6509,142.5458,143.6141,7519.0
2020-06-10 15:30:00,156.04,156.09,155.47,155.48,6787.0,143.7062,143.7522,143.1812,143.1904,6787.0
2020-06-10 15:35:00,155.44,155.53,154.93,155.4,9343.0,143.1536,143.2365,142.6839,143.1168,9343.0
2020-06-10 15:40:00,155.38,155.38,154.7,154.77,10924.0,143.0983,143.0983,142.4721,142.5366,10924.0
2020-06-10 15:45:00,154.62,154.67,153.84,154.33,15762.0,142.3984,142.4445,141.6801,142.1313,15762.0
2020-06-10 15:50:00,154.3,154.67,153.93,154.11,33452.0,142.1037,142.4445,141.763,141.9287,33452.0
2020-06-10 15:55:00,154.15,154.3,153.82,154.05,42331.0,141.9656,142.1037,141.6616,141.8735,42331.0
2020-06-11 09:30:00,144.99,146.86,143.22,146.19,23444.0,133.5296,135.2518,131.8995,134.6347,23444.0
2020-06-11 09:35:00,146.65,147.92,146.48,146.75,8049.0,135.0584,136.228,134.9018,135.1505,8049.0
2020-06-11 09:40:00,147.05,148.19,145.79,147.95,7992.0,135.4268,136.4767,134.2664,136.2556,7992.0
2020-06-11 09:45:00,148.49,148.82,148.24,148.24,3915.0,136.7529,137.0569,136.5227,136.5227,3915.0
2020-06-11 09:50:00,147.98,149.11,147.76,148.9,4386.0,136.2833,137.3239,136.0806,137.1305,4386.0
2020-06-11 09:55:00,148.95,149.12,147.82,147.86,6887.0,137.1766,137.3331,136.1359,136.1727,6887.0
2020-06-11 10:00:00,147.87,148.51,147.27,147.4,8817.0,136.182,136.7714,135.6294,135.7491,8817.0
2020-06-11 10:05:00,147.17,147.9,147.14,147.75,6643.0,135.5373,136.2096,135.5097,136.0714,6643.0
2020-06-11 10:10:00,147.67,148.16,147.56,147.69,7946.0,135.9978,136.449,135.8965,136.0162,7946.0
2020-06-11 10:15:00,147.6,147.6,146.83,146.99,9971.0,135.9333,135.9333,135.2242,135.3715,9971.0
2020-06-11 10:20:00,147.02,147.4,146.7,146.7,3900.0,135.3991,135.7491,135.1044,135.1044,3900.0
2020-06-11 10:25:00,146.61,146.67,146.05,146.13,2825.0,135.0215,135.0768,134.5058,134.5795,2825.0
2020-06-11 10:30:00,146.41,147.06,146.24,146.55,4094.0,134.8374,135.436,134.6808,134.9663,4094.0
2020-06-11 10:35:00,146.37,146.6,146.31,146.36,3273.0,134.8005,135.0123,134.7453,134.7913,3273.0
2020-06-11 10:40:00,146.28,146.48,146.09,146.16,3645.0,134.7176,134.9018,134.5426,134.6071,3645.0
2020-06-11 10:45:00,145.86,146.07,145.38,145.5,3768.0,134.3308,134.5242,133.8888,133.9993,3768.0
2020-06-11 10:50:00,145.49,145.75,145.26,145.67,7096.0,133.9901,134.2295,133.7783,134.1558,7096.0
2020-06-11 10:55:00,145.63,145.63,144.74,144.97,3527.0,134.119,134.119,133.2994,133.5112,3527.0
2020-06-11 11:00:00,144.89,145.36,144.63,145.36,4397.0,133.4375,133.8703,133.1981,133.8703,4397.0
2020-06-11 11:05:00,145.39,145.59,145.08,145.09,5293.0,133.898,134.0822,133.6125,133.6217,5293.0
2020-06-11 11:10:00,144.9,145.04,144.61,144.63,4143.0,133.4467,133.5756,133.1796,133.1981,4143.0
2020-06-11 11:15:00,144.64,145.03,144.51,144.78,7665.0,133.2073,133.5664,133.0875,133.3362,7665.0
2020-06-11 11:20:00,144.69,144.92,144.21,144.48,5221.0,133.2533,133.4651,132.8112,133.0599,5221.0
2020-06-11 11:25:00,144.36,144.36,143.98,144.35,5230.0,132.9494,132.9494,132.5994,132.9402,5230.0
2020-06-11 11:30:00,144.3,144.51,144.19,144.2,4593.0,132.8941,133.0875,132.7928,132.802,4593.0
2020-06-11 11:35:00,144.25,144.38,144.0,144.21,5626.0,132.8481,132.9678,132.6178,132.8112,5626.0
2020-06-11 11:40:00,144.1,144.58,143.95,144.5,8780.0,132.7099,133.152,132.5718,133.0783,8780.0
2020-06-11 11:45:00,144.49,144.49,143.9,144.34,6551.0,133.0691,133.0691,132.5258,132.931,6551.0
2020-06-11 11:50:00,144.24,144.5,143.96,144.41,7341.0,132.8389,133.0783,132.581,132.9954,7341.0
2020-06-11 11:55:00,144.31,144.75,144.15,144.75,8412.0,132.9033,133.3086,132.756,133.3086,8412.0
2020-06-11 12:00:00,144.62,144.62,144.09,144.48,4190.0,133.1888,133.1888,132.7007,133.0599,4190.0
2020-06-11 12:05:00,144.37,144.43,144.0,144.0,2600.0,132.9586,133.0139,132.6178,132.6178,2600.0
2020-06-11 12:10:00,143.97,143.97,143.47,143.47,3131.0,132.5902,132.5902,132.1297,132.1297,3131.0
2020-06-11 12:15:00,143.56,143.56,142.91,143.05,7201.0,132.2126,132.2126,131.614,131.7429,7201.0
2020-06-11 12:20:00,143.17,143.6,143.13,143.41,9373.0,131.8535,132.2495,131.8166,132.0745,9373.0
2020-06-11 12:25:00,143.41,143.41,142.97,143.31,7143.0,132.0745,132.0745,131.6693,131.9824,7143.0
2020-06-11 12:30:00,143.32,144.45,143.3,144.27,3600.0,131.9916,133.0323,131.9732,132.8665,3600.0
2020-06-11 12:35:00,144.18,144.51,144.04,144.13,5260.0,132.7836,133.0875,132.6547,132.7376,5260.0
2020-06-11 12:40:00,144.05,144.05,143.48,143.52,5102.0,132.6639,132.6639,132.1389,132.1758,5102.0
2020-06-11 12:45:00,143.51,143.99,143.32,143.43,5681.0,132.1666,132.6086,131.9916,132.0929,5681.0
2020-06-11 12:50:00,143.35,143.35,142.9,142.91,2868.0,132.0192,132.0192,131.6048,131.614,2868.0
2020-06-11 12:55:00,142.88,143.48,142.83,143.44,2681.0,131.5864,132.1389,131.5403,132.1021,2681.0
2020-06-11 13:00:00,143.54,144.41,143.54,144.41,2599.0,132.1942,132.9954,132.1942,132.9954,2599.0
2020-06-11 13:05:00,144.26,144.43,144.0,144.32,4011.0,132.8573,133.0139,132.6178,132.9126,4011.0
2020-06-11 13:10:00,144.2,144.51,143.89,144.47,3618.0,132.802,133.0875,132.5165,133.0507,3618.0
2020-06-11 13:15:00,144.44,144.5,144.03,144.14,4457.0,133.0231,133.0783,132.6455,132.7468,4457.0
2020-06-11 13:20:00,144.03,144.5,144.03,144.33,3614.0,132.6455,133.0783,132.6455,132.9218,3614.0
2020-06-11 13:25:00,144.24,144.38,143.63,143.71,3088.0,132.8389,132.9678,132.2771,132.3508,3088.0
2020-06-11 13:30:00,143.71,143.77,143.3,143.67,3932.0,132.3508,132.406,131.9732,132.3139,3932.0
2020-06-11 13:35:00,143.47,143.62,143.27,143.34,2249.0,132.1297,132.2679,131.9455,132.01,2249.0
2020-06-11 13:40:00,143.13,143.21,142.69,142.69,2562.0,131.8166,131.8903,131.4114,131.4114,2562.0
2020-06-11 13:45:00,142.88,143.16,142.65,142.88,4378.0,131.5864,131.8442,131.3746,131.5864,4378.0
2020-06-11 13:50:00,142.92,143.44,142.88,143.44,4310.0,131.6232,132.1021,131.5864,132.1021,4310.0
2020-06-11 13:55:00,143.4,143.76,143.26,143.5,3873.0,132.0653,132.3968,131.9363,132.1574,3873.0
2020-06-11 14:00:00,143.47,143.53,142.51,142.55,4600.0,132.1297,132.185,131.2456,131.2825,4600.0
2020-06-11 14:05:00,142.84,143.02,142.22,142.29,7315.0,131.5495,131.7153,130.9785,131.043,7315.0
2020-06-11 14:10:00,142.34,142.47,141.77,142.11,12037.0,131.0891,131.2088,130.5641,130.8772,12037.0
2020-06-11 14:15:00,142.12,142.2,141.72,141.75,9451.0,130.8864,130.9601,130.5181,130.5457,9451.0
2020-06-11 14:20:00,141.64,142.2,141.37,141.79,10656.0,130.4444,130.9601,130.1957,130.5825,10656.0
2020-06-11 14:25:00,142.09,142.1,141.49,141.52,9986.0,130.8588,130.868,130.3062,130.3339,9986.0
2020-06-11 14:30:00,141.7,141.82,140.85,140.85,6810.0,130.4996,130.6102,129.7168,129.7168,6810.0
2020-06-11 14:35:00,140.99,141.14,140.19,140.64,14989.0,129.8458,129.9839,129.109,129.5234,14989.0
2020-06-11 14:40:00,140.72,140.93,140.31,140.74,5934.0,129.5971,129.7905,129.2195,129.6155,5934.0
2020-06-11 14:45:00,140.89,141.0,140.19,140.25,20942.0,129.7537,129.855,129.109,129.1643,20942.0
2020-06-11 14:50:00,140.23,140.34,139.5,139.59,9529.0,129.1458,129.2471,128.4735,128.5564,9529.0
2020-06-11 14:55:00,139.69,139.94,139.15,139.57,11600.0,128.6485,128.8788,128.1512,128.538,11600.0
2020-06-11 15:00:00,139.46,140.53,139.21,140.52,7887.0,128.4367,129.4221,128.2065,129.4129,7887.0
2020-06-11 15:05:00,140.58,140.58,139.87,140.03,5773.0,129.4682,129.4682,128.8143,128.9616,5773.0
2020-06-11 15:10:00,139.99,140.22,139.51,139.59,5974.0,128.9248,129.1366,128.4827,128.5564,5974.0
2020-06-11 15:15:00,139.57,139.96,139.08,139.57,5819.0,128.538,128.8972,128.0867,128.538,5819.0
2020-06-11 15:20:00,139.56,139.62,139.2,139.2,5602.0,128.5288,128.5841,128.1973,128.1973,5602.0
2020-06-11 15:25:00,139.2,139.49,139.07,139.4,8315.0,128.1973,128.4643,128.0775,128.3814,8315.0
2020-06-11 15:30:00,139.33,139.45,138.92,139.31,8836.0,128.317,128.4275,127.9394,128.2986,8836.0
2020-06-11 15:35:00,139.26,139.62,138.93,139.52,12954.0,128.2525,128.5841,127.9486,128.492,12954.0
2020-06-11 15:40:00,139.43,140.42,139.43,140.41,8798.0,128.4091,129.3208,128.4091,129.3116,8798.0
2020-06-11 15:45:00,140.28,140.35,139.53,139.53,15610.0,129.1919,129.2564,128.5012,128.5012,15610.0
2020-06-11 15:50:00,139.47,139.6,138.7,138.92,43725.0,128.4459,128.5656,127.7368,127.9394,43725.0
2020-06-11 15:55:00,138.91,139.38,138.71,139.03,75343.0,127.9302,128.363,127.746,128.0407,75343.0
2020-06-12 09:30:00,146.83,147.46,145.99,147.17,33026.0,135.2242,135.8044,134.4506,135.5373,33026.0
2020-06-12 09:35:00,146.89,148.23,146.76,147.49,15256.0,135.2794,136.5135,135.1597,135.832,15256.0
2020-06-12 09:40:00,147.68,148.56,147.68,148.19,10030.0,136.007,136.8174,136.007,136.4767,10030.0
2020-06-12 09:45:00,148.16,148.46,147.57,147.66,28162.0,136.449,136.7253,135.9057,135.9886,28162.0
2020-06-12 09:50:00,147.75,148.16,147.1,147.12,11666.0,136.0714,136.449,135.4728,135.4912,11666.0
2020-06-12 09:55:00,147.22,148.09,146.96,147.66,11677.0,135.5833,136.3846,135.3439,135.9886,11677.0
2020-06-12 10:00:00,148.01,148.25,147.72,148.14,10709.0,136.3109,136.5319,136.0438,136.4306,10709.0
2020-06-12 10:05:00,148.24,148.24,147.39,147.61,8078.0,136.5227,136.5227,135.7399,135.9425,8078.0
2020-06-12 10:10:00,147.65,147.87,147.57,147.61,7826.0,135.9793,136.182,135.9057,135.9425,7826.0
2020-06-12 10:15:00,147.54,147.61,147.25,147.36,5262.0,135.878,135.9425,135.611,135.7123,5262.0
2020-06-12 10:20:00,147.28,147.58,147.23,147.32,5537.0,135.6386,135.9149,135.5925,135.6754,5537.0
2020-06-12 10:25:00,147.27,147.41,146.33,146.34,7402.0,135.6294,135.7583,134.7637,134.7729,7402.0
2020-06-12 10:30:00,146.37,146.73,146.26,146.36,14143.0,134.8005,135.1321,134.6992,134.7913,14143.0
2020-06-12 10:35:00,146.25,146.25,144.91,144.91,12594.0,134.69,134.69,133.4559,133.4559,12594.0
2020-06-12 10:40:00,144.92,145.55,144.92,145.06,5800.0,133.4651,134.0453,133.4651,133.5941,5800.0
2020-06-12 10:45:00,144.89,145.46,144.89,144.99,2812.0,133.4375,133.9624,133.4375,133.5296,2812.0
2020-06-12 10:50:00,145.0,145.0,143.41,143.66,4804.0,133.5388,133.5388,132.0745,132.3047,4804.0
2020-06-12 10:55:00,143.53,144.06,142.88,142.88,4205.0,132.185,132.6731,131.5864,131.5864,4205.0
2020-06-12 11:00:00,143.05,143.28,142.05,142.16,4755.0,131.7429,131.9548,130.822,130.9233,4755.0
2020-06-12 11:05:00,142.15,143.84,142.09,143.61,21543.0,130.9141,132.4705,130.8588,132.2587,21543.0
2020-06-12 11:10:00,143.81,143.81,143.32,143.32,3400.0,132.4429,132.4429,131.9916,131.9916,3400.0
2020-06-12 11:15:00,142.97,143.5,142.01,142.01,3941.0,131.6693,132.1574,130.7851,130.7851,3941.0
2020-06-12 11:20:00,142.05,142.72,141.75,141.82,3358.0,130.822,131.439,130.5457,130.6102,3358.0
2020-06-12 11:25:00,141.97,143.35,141.97,143.08,5125.0,130.7483,132.0192,130.7483,131.7706,5125.0
2020-06-12 11:30:00,143.15,143.42,142.76,143.42,4699.0,131.835,132.0837,131.4759,132.0837,4699.0
2020-06-12 11:35:00,143.42,144.26,143.42,144.26,2710.0,132.0837,132.8573,132.0837,132.8573,2710.0
2020-06-12 11:40:00,143.97,144.33,143.24,143.24,6721.0,132.5902,132.9218,131.9179,131.9179,6721.0
2020-06-12 11:45:00,143.28,143.79,143.24,143.5,9434.0,131.9548,132.4244,131.9179,132.1574,9434.0
2020-06-12 11:50:00,143.45,143.66,143.1,143.43,8620.0,132.1113,132.3047,131.789,132.0929,8620.0
2020-06-12 11:55:00,143.63,144.74,143.54,144.64,4815.0,132.2771,133.2994,132.1942,133.2073,4815.0
2020-06-12 12:00:00,144.75,145.3,144.62,145.3,2428.0,133.3086,133.8151,133.1888,133.8151,2428.0
2020-06-12 12:05:00,145.29,145.59,145.28,145.33,2900.0,133.8059,134.0822,133.7967,133.8427,2900.0
2020-06-12 12:10:00,145.15,145.33,144.79,145.05,4079.0,133.6769,133.8427,133.3454,133.5849,4079.0
2020-06-12 12:15:00,144.96,145.23,144.67,145.1,1855.0,133.502,133.7506,133.2349,133.6309,1855.0
2020-06-12 12:20:00,145.03,145.1,144.15,144.16,2808.0,133.5664,133.6309,132.756,132.7652,2808.0
2020-06-12 12:25:00,143.97,144.71,143.87,144.43,1800.0,132.5902,133.2717,132.4981,133.0139,1800.0
2020-06-12 12:30:00,144.19,144.23,143.85,144.1,2377.0,132.7928,132.8297,132.4797,132.7099,2377.0
2020-06-12 12:35:00,144.15,144.16,143.84,144.07,1704.0,132.756,132.7652,132.4705,132.6823,1704.0
2020-06-12 12:40:00,144.33,144.46,144.09,144.11,2889.0,132.9218,133.0415,132.7007,132.7192,2889.0
2020-06-12 12:45:00,143.88,143.88,143.45,143.48,6805.0,132.5073,132.5073,132.1113,132.1389,6805.0
2020-06-12 12:50:00,143.74,144.15,143.66,143.83,3471.0,132.3784,132.756,132.3047,132.4613,3471.0
2020-06-12 12:55:00,143.91,144.33,143.91,144.14,2976.0,132.535,132.9218,132.535,132.7468,2976.0
2020-06-12 13:00:00,144.25,144.25,143.65,143.65,4418.0,132.8481,132.8481,132.2955,132.2955,4418.0
2020-06-12 13:05:00,143.73,143.9,143.58,143.58,2600.0,132.3692,132.5258,132.231,132.231,2600.0
2020-06-12 13:10:00,143.71,143.84,143.56,143.84,2534.0,132.3508,132.4705,132.2126,132.4705,2534.0
2020-06-12 13:15:00,143.78,143.82,143.34,143.67,3422.0,132.4152,132.4521,132.01,132.3139,3422.0
2020-06-12 13:20:00,143.56,143.94,143.18,143.3,1997.0,132.2126,132.5626,131.8627,131.9732,1997.0
2020-06-12 13:25:00,143.29,143.61,143.27,143.34,3458.0,131.964,132.2587,131.9455,132.01,3458.0
2020-06-12 13:30:00,143.63,143.64,143.0,143.32,17468.0,132.2771,132.2863,131.6969,131.9916,17468.0
2020-06-12 13:35:00,143.26,143.53,142.98,143.19,32546.0,131.9363,132.185,131.6785,131.8719,32546.0
2020-06-12 13:40:00,143.14,143.83,143.02,143.33,13311.0,131.8258,132.4613,131.7153,132.0008,13311.0
2020-06-12 13:45:00,143.21,143.32,142.28,142.54,75401.0,131.8903,131.9916,131.0338,131.2732,75401.0
2020-06-12 13:50:00,142.35,142.83,142.15,142.55,13631.0,131.0983,131.5403,130.9141,131.2825,13631.0
2020-06-12 13:55:00,142.82,143.4,142.28,142.28,4207.0,131.5311,132.0653,131.0338,131.0338,4207.0
2020-06-12 14:00:00,142.38,143.16,142.21,142.75,6013.0,131.1259,131.8442,130.9693,131.4667,6013.0
2020-06-12 14:05:00,142.74,142.98,142.52,142.98,3858.0,131.4574,131.6785,131.2548,131.6785,3858.0
2020-06-12 14:10:00,143.05,144.62,143.05,143.97,7396.0,131.7429,133.1888,131.7429,132.5902,7396.0
2020-06-12 14:15:00,143.94,144.19,143.45,143.73,3826.0,132.5626,132.7928,132.1113,132.3692,3826.0
2020-06-12 14:20:00,143.71,143.77,143.39,143.46,3437.0,132.3508,132.406,132.0561,132.1205,3437.0
2020-06-12 14:25:00,143.89,144.06,143.79,143.96,2817.0,132.5165,132.6731,132.4244,132.581,2817.0
2020-06-12 14:30:00,144.12,144.89,144.12,144.52,5234.0,132.7284,133.4375,132.7284,133.0967,5234.0
2020-06-12 14:35:00,144.29,144.49,143.74,143.8,4505.0,132.8849,133.0691,132.3784,132.4337,4505.0
2020-06-12 14:40:00,143.93,144.01,143.11,143.38,2600.0,132.5534,132.6271,131.7982,132.0469,2600.0
2020-06-12 14:45:00,143.59,144.11,143.5,143.81,5969.0,132.2403,132.7192,132.1574,132.4429,5969.0
2020-06-12 14:50:00,143.92,144.2,143.55,144.1,1900.0,132.5442,132.802,132.2034,132.7099,1900.0
2020-06-12 14:55:00,144.09,144.13,143.66,144.02,4085.0,132.7007,132.7376,132.3047,132.6363,4085.0
2020-06-12 15:00:00,144.28,144.83,144.28,144.46,7487.0,132.8757,133.3822,132.8757,133.0415,7487.0
2020-06-12 15:05:00,144.57,145.05,144.44,144.58,9723.0,133.1428,133.5849,133.0231,133.152,9723.0
2020-06-12 15:10:00,144.56,144.87,144.43,144.87,4406.0,133.1336,133.4191,133.0139,133.4191,4406.0
2020-06-12 15:15:00,144.97,144.97,144.11,144.33,7590.0,133.5112,133.5112,132.7192,132.9218,7590.0
2020-06-12 15:20:00,144.3,144.3,143.69,143.69,4957.0,132.8941,132.8941,132.3324,132.3324,4957.0
2020-06-12 15:25:00,143.79,144.28,143.67,144.28,12451.0,132.4244,132.8757,132.3139,132.8757,12451.0
2020-06-12 15:30:00,144.32,144.82,144.11,144.82,11465.0,132.9126,133.373,132.7192,133.373,11465.0
2020-06-12 15:35:00,144.9,145.26,144.7,144.98,19912.0,133.4467,133.7783,133.2625,133.5204,19912.0
2020-06-12 15:40:00,145.22,145.43,145.04,145.36,6090.0,133.7414,133.9348,133.5756,133.8703,6090.0
2020-06-12 15:45:00,145.39,146.33,145.38,146.28,7857.0,133.898,134.7637,133.8888,134.7176,7857.0
2020-06-12 15:50:00,146.44,147.11,146.05,146.39,38202.0,134.865,135.482,134.5058,134.8189,38202.0
2020-06-12 15:55:00,146.41,146.9,146.31,146.63,41096.0,134.8374,135.2886,134.7453,135.04,41096.0
2020-06-15 09:30:00,141.92,142.89,141.51,142.1,100879.0,130.7023,131.5956,130.3247,130.868,100879.0
2020-06-15 09:35:00,141.91,144.11,141.91,143.6,11369.0,130.693,132.7192,130.693,132.2495,11369.0
2020-06-15 09:40:00,143.76,144.94,143.57,144.9,5121.0,132.3968,133.4835,132.2218,133.4467,5121.0
2020-06-15 09:45:00,144.71,145.25,144.2,145.24,25573.0,133.2717,133.769,132.802,133.7598,25573.0
2020-06-15 09:50:00,145.08,145.64,144.94,145.46,4621.0,133.6125,134.1282,133.4835,133.9624,4621.0
2020-06-15 09:55:00,145.3,145.51,144.7,144.78,11739.0,133.8151,134.0085,133.2625,133.3362,11739.0
2020-06-15 10:00:00,144.88,145.16,144.54,145.03,8338.0,133.4283,133.6862,133.1152,133.5664,8338.0
2020-06-15 10:05:00,145.13,146.0,145.13,145.65,11228.0,133.6585,134.4598,133.6585,134.1374,11228.0
2020-06-15 10:10:00,145.57,146.0,145.5,145.78,15681.0,134.0638,134.4598,133.9993,134.2572,15681.0
2020-06-15 10:15:00,145.89,146.0,145.45,146.0,6977.0,134.3585,134.4598,133.9532,134.4598,6977.0
2020-06-15 10:20:00,145.99,146.0,145.26,145.5,10898.0,134.4506,134.4598,133.7783,133.9993,10898.0
2020-06-15 10:25:00,145.53,146.0,145.47,145.52,3561.0,134.0269,134.4598,133.9717,134.0177,3561.0
2020-06-15 10:30:00,145.46,146.0,145.23,146.0,21196.0,133.9624,134.4598,133.7506,134.4598,21196.0
2020-06-15 10:35:00,145.99,146.0,145.51,145.61,59958.0,134.4506,134.4598,134.0085,134.1006,59958.0
2020-06-15 10:40:00,145.61,146.42,145.46,146.42,15789.0,134.1006,134.8466,133.9624,134.8466,15789.0
2020-06-15 10:45:00,146.5,147.0,146.5,146.99,20548.0,134.9202,135.3807,134.9202,135.3715,20548.0
2020-06-15 10:50:00,146.88,147.0,146.77,146.77,19476.0,135.2702,135.3807,135.1689,135.1689,19476.0
2020-06-15 10:55:00,146.67,147.0,146.65,146.88,12445.0,135.0768,135.3807,135.0584,135.2702,12445.0
2020-06-15 11:00:00,146.82,147.86,146.82,147.86,44627.0,135.2149,136.1727,135.2149,136.1727,44627.0
2020-06-15 11:05:00,147.75,148.0,147.47,147.73,5211.0,136.0714,136.3017,135.8136,136.053,5211.0
2020-06-15 11:10:00,147.6,147.82,147.33,147.82,2517.0,135.9333,136.1359,135.6846,136.1359,2517.0
2020-06-15 11:15:00,147.76,147.79,147.23,147.35,4682.0,136.0806,136.1083,135.5925,135.7031,4682.0
2020-06-15 11:20:00,147.29,147.85,147.11,147.85,3714.0,135.6478,136.1635,135.482,136.1635,3714.0
2020-06-15 11:25:00,147.92,147.92,147.29,147.39,4734.0,136.228,136.228,135.6478,135.7399,4734.0
2020-06-15 11:30:00,147.34,147.39,146.8,146.8,3863.0,135.6938,135.7399,135.1965,135.1965,3863.0
2020-06-15 11:35:00,146.78,147.36,146.73,147.36,2905.0,135.1781,135.7123,135.1321,135.7123,2905.0
2020-06-15 11:40:00,147.4,147.7,147.02,147.02,6877.0,135.7491,136.0254,135.3991,135.3991,6877.0
2020-06-15 11:45:00,146.99,147.25,146.8,146.94,1804.0,135.3715,135.611,135.1965,135.3255,1804.0
2020-06-15 11:50:00,147.14,147.49,147.04,147.12,4463.0,135.5097,135.832,135.4176,135.4912,4463.0
2020-06-15 11:55:00,147.16,147.89,147.15,147.77,4259.0,135.5281,136.2004,135.5189,136.0899,4259.0
2020-06-15 12:00:00,147.63,148.0,147.63,147.92,13834.0,135.9609,136.3017,135.9609,136.228,13834.0
2020-06-15 12:05:00,147.92,148.0,147.85,147.99,11556.0,136.228,136.3017,136.1635,136.2925,11556.0
2020-06-15 12:10:00,147.89,147.95,147.69,147.83,2140.0,136.2004,136.2556,136.0162,136.1451,2140.0
2020-06-15 12:15:00,148.0,148.01,147.85,147.85,17039.0,136.3017,136.3109,136.1635,136.1635,17039.0
2020-06-15 12:20:00,147.8,148.01,147.8,148.0,14049.0,136.1175,136.3109,136.1175,136.3017,14049.0
2020-06-15 12:25:00,148.0,148.0,147.66,147.75,7911.0,136.3017,136.3017,135.9886,136.0714,7911.0
2020-06-15 12:30:00,147.7,147.85,147.47,147.47,2378.0,136.0254,136.1635,135.8136,135.8136,2378.0
2020-06-15 12:35:00,147.66,148.0,147.66,147.95,5565.0,135.9886,136.3017,135.9886,136.2556,5565.0
2020-06-15 12:40:00,147.9,148.36,147.86,148.25,8361.0,136.2096,136.6332,136.1727,136.5319,8361.0
2020-06-15 12:45:00,148.17,148.97,148.1,148.95,10108.0,136.4582,137.195,136.3938,137.1766,10108.0
2020-06-15 12:50:00,149.0,149.56,148.95,149.56,14678.0,137.2226,137.7384,137.1766,137.7384,14678.0
2020-06-15 12:55:00,149.65,150.07,149.64,149.89,8574.0,137.8213,138.2081,137.812,138.0423,8574.0
2020-06-15 13:00:00,149.98,150.09,149.76,149.96,2846.0,138.1252,138.2265,137.9226,138.1068,2846.0
2020-06-15 13:05:00,149.95,150.58,149.91,150.58,12291.0,138.0975,138.6777,138.0607,138.6777,12291.0
2020-06-15 13:10:00,150.68,150.75,150.17,150.34,3767.0,138.7698,138.8343,138.3002,138.4567,3767.0
2020-06-15 13:15:00,150.63,150.96,150.52,150.6,4905.0,138.7238,139.0277,138.6225,138.6962,4905.0
2020-06-15 13:20:00,150.64,150.72,150.22,150.22,3235.0,138.733,138.8067,138.3462,138.3462,3235.0
2020-06-15 13:25:00,150.22,150.51,150.18,150.38,3258.0,138.3462,138.6133,138.3094,138.4936,3258.0
2020-06-15 13:30:00,150.38,150.38,149.81,150.0,4736.0,138.4936,138.4936,137.9686,138.1436,4736.0
2020-06-15 13:35:00,150.0,150.56,149.93,150.25,5195.0,138.1436,138.6593,138.0791,138.3738,5195.0
2020-06-15 13:40:00,150.2,150.34,149.53,149.53,5204.0,138.3278,138.4567,137.7107,137.7107,5204.0
2020-06-15 13:45:00,149.55,149.55,149.08,149.08,2403.0,137.7292,137.7292,137.2963,137.2963,2403.0
2020-06-15 13:50:00,149.24,149.91,149.24,149.74,7350.0,137.4437,138.0607,137.4437,137.9041,7350.0
2020-06-15 13:55:00,149.88,149.89,149.39,149.43,4022.0,138.0331,138.0423,137.5818,137.6186,4022.0
2020-06-15 14:00:00,149.55,151.48,149.55,151.43,10793.0,137.7292,139.5066,137.7292,139.4606,10793.0
2020-06-15 14:05:00,151.33,151.99,151.33,151.61,11762.0,139.3685,139.9763,139.3685,139.6263,11762.0
2020-06-15 14:10:00,151.85,152.05,151.54,151.83,5801.0,139.8474,140.0316,139.5619,139.8289,5801.0
2020-06-15 14:15:00,152.0,152.9,151.99,152.47,4083.0,139.9855,140.8144,139.9763,140.4184,4083.0
2020-06-15 14:20:00,152.42,152.47,152.08,152.39,3621.0,140.3723,140.4184,140.0592,140.3447,3621.0
2020-06-15 14:25:00,152.3,152.52,152.15,152.44,3847.0,140.2618,140.4644,140.1236,140.3907,3847.0
2020-06-15 14:30:00,152.5,152.64,151.54,151.69,6812.0,140.446,140.5749,139.5619,139.7,6812.0
2020-06-15 14:35:00,151.8,152.19,151.8,151.99,3103.0,139.8013,140.1605,139.8013,139.9763,3103.0
2020-06-15 14:40:00,152.07,152.09,151.43,151.56,5161.0,140.05,140.0684,139.4606,139.5803,5161.0
2020-06-15 14:45:00,151.68,152.09,151.6,151.99,2700.0,139.6908,140.0684,139.6171,139.9763,2700.0
2020-06-15 14:50:00,152.01,152.01,151.4,151.5,7242.0,139.9947,139.9947,139.4329,139.525,7242.0
2020-06-15 14:55:00,151.4,151.85,151.4,151.58,6192.0,139.4329,139.8474,139.4329,139.5987,6192.0
2020-06-15 15:00:00,151.61,152.52,151.61,152.04,4789.0,139.6263,140.4644,139.6263,140.0223,4789.0
2020-06-15 15:05:00,152.04,152.04,151.57,151.73,5909.0,140.0223,140.0223,139.5895,139.7368,5909.0
2020-06-15 15:10:00,151.92,152.12,151.76,151.8,4707.0,139.9118,140.096,139.7645,139.8013,4707.0
2020-06-15 15:15:00,151.84,152.13,151.54,151.59,15152.0,139.8382,140.1052,139.5619,139.6079,15152.0
2020-06-15 15:20:00,151.6,151.65,150.95,151.06,5571.0,139.6171,139.6632,139.0185,139.1198,5571.0
2020-06-15 15:25:00,151.19,151.45,149.94,149.96,8623.0,139.2395,139.479,138.0883,138.1068,8623.0
2020-06-15 15:30:00,150.07,150.15,148.58,148.82,12428.0,138.2081,138.2817,136.8358,137.0569,12428.0
2020-06-15 15:35:00,148.8,149.13,148.4,148.91,20396.0,137.0384,137.3424,136.6701,137.1397,20396.0
2020-06-15 15:40:00,148.91,149.38,148.51,149.3,16769.0,137.1397,137.5726,136.7714,137.4989,16769.0
2020-06-15 15:45:00,149.22,149.59,148.91,148.91,27114.0,137.4252,137.766,137.1397,137.1397,27114.0
2020-06-15 15:50:00,148.64,150.21,148.62,149.87,37022.0,136.8911,138.337,136.8727,138.0239,37022.0
2020-06-15 15:55:00,149.86,150.24,149.45,150.23,100413.0,138.0147,138.3646,137.6371,138.3554,100413.0
2020-06-16 09:30:00,158.04,158.04,155.69,155.98,24164.0,145.5481,145.5481,143.3838,143.6509,24164.0
2020-06-16 09:35:00,155.72,157.52,155.44,156.66,11241.0,143.4115,145.0692,143.1536,144.2772,11241.0
2020-06-16 09:40:00,156.66,156.67,154.94,154.95,5906.0,144.2772,144.2864,142.6931,142.7023,5906.0
2020-06-16 09:45:00,154.83,155.65,154.46,154.48,7955.0,142.5918,143.347,142.2511,142.2695,7955.0
2020-06-16 09:50:00,154.56,154.79,154.41,154.57,5022.0,142.3432,142.555,142.205,142.3524,5022.0
2020-06-16 09:55:00,155.08,155.65,155.0,155.65,3901.0,142.8221,143.347,142.7484,143.347,3901.0
2020-06-16 10:00:00,155.46,156.29,155.17,156.19,5942.0,143.172,143.9364,142.9049,143.8443,5942.0
2020-06-16 10:05:00,156.11,156.85,155.97,155.97,6016.0,143.7706,144.4521,143.6417,143.6417,6016.0
2020-06-16 10:10:00,155.9,156.79,155.9,156.39,7049.0,143.5772,144.3969,143.5772,144.0285,7049.0
2020-06-16 10:15:00,156.35,156.72,156.2,156.36,2907.0,143.9917,144.3324,143.8535,144.0009,2907.0
2020-06-16 10:20:00,156.21,156.46,155.82,156.32,5909.0,143.8627,144.093,143.5036,143.964,5909.0
2020-06-16 10:25:00,156.19,156.86,155.98,156.75,10246.0,143.8443,144.4614,143.6509,144.3601,10246.0
2020-06-16 10:30:00,156.75,156.77,155.71,155.79,8843.0,144.3601,144.3785,143.4023,143.4759,8843.0
2020-06-16 10:35:00,155.61,155.87,154.59,154.93,6241.0,143.3102,143.5496,142.3708,142.6839,6241.0
2020-06-16 10:40:00,154.85,154.98,153.96,154.62,4237.0,142.6102,142.73,141.7906,142.3984,4237.0
2020-06-16 10:45:00,154.4,154.81,153.96,154.81,2528.0,142.1958,142.5734,141.7906,142.5734,2528.0
2020-06-16 10:50:00,154.86,154.86,152.48,152.71,6752.0,142.6194,142.6194,140.4276,140.6394,6752.0
2020-06-16 10:55:00,152.56,153.26,151.43,151.43,6301.0,140.5012,141.1459,139.4606,139.4606,6301.0
2020-06-16 11:00:00,151.15,151.74,150.18,151.58,31022.0,139.2027,139.7461,138.3094,139.5987,31022.0
2020-06-16 11:05:00,151.59,152.61,151.53,152.23,19826.0,139.6079,140.5473,139.5527,140.1973,19826.0
2020-06-16 11:10:00,152.24,152.67,151.85,152.67,3560.0,140.2065,140.6025,139.8474,140.6025,3560.0
2020-06-16 11:15:00,153.06,153.9,152.84,153.31,6600.0,140.9617,141.7353,140.7591,141.192,6600.0
2020-06-16 11:20:00,153.51,154.05,153.48,154.05,1800.0,141.3762,141.8735,141.3485,141.8735,1800.0
2020-06-16 11:25:00,154.09,154.45,153.8,154.39,6302.0,141.9103,142.2419,141.6432,142.1866,6302.0
2020-06-16 11:30:00,154.48,154.92,153.85,154.42,3270.0,142.2695,142.6747,141.6893,142.2142,3270.0
2020-06-16 11:35:00,154.46,154.95,154.28,154.78,47091.0,142.2511,142.7023,142.0853,142.5458,47091.0
2020-06-16 11:40:00,154.8,155.12,154.47,155.05,19631.0,142.5642,142.8589,142.2603,142.7944,19631.0
2020-06-16 11:45:00,155.14,156.07,155.0,155.92,15436.0,142.8773,143.7338,142.7484,143.5957,15436.0
2020-06-16 11:50:00,156.05,156.38,155.28,155.43,11266.0,143.7154,144.0193,143.0062,143.1444,11266.0
2020-06-16 11:55:00,155.34,155.34,154.78,154.82,8706.0,143.0615,143.0615,142.5458,142.5826,8706.0
2020-06-16 12:00:00,155.01,155.09,154.18,154.58,10524.0,142.7576,142.8313,141.9932,142.3616,10524.0
2020-06-16 12:05:00,154.39,154.71,154.17,154.67,3774.0,142.1866,142.4813,141.984,142.4445,3774.0
2020-06-16 12:10:00,154.55,155.24,154.34,155.24,7461.0,142.3339,142.9694,142.1405,142.9694,7461.0
2020-06-16 12:15:00,155.26,155.36,154.66,155.06,4824.0,142.9878,143.0799,142.4353,142.8036,4824.0
2020-06-16 12:20:00,155.14,155.51,155.14,155.48,12734.0,142.8773,143.2181,142.8773,143.1904,12734.0
2020-06-16 12:25:00,155.5,156.44,155.45,155.96,14745.0,143.2089,144.0746,143.1628,143.6325,14745.0
2020-06-16 12:30:00,155.99,156.73,155.99,156.41,3801.0,143.6601,144.3416,143.6601,144.0469,3801.0
2020-06-16 12:35:00,156.41,156.99,156.41,156.58,2932.0,144.0469,144.5811,144.0469,144.2035,2932.0
2020-06-16 12:40:00,156.58,156.92,156.49,156.79,2400.0,144.2035,144.5166,144.1206,144.3969,2400.0
2020-06-16 12:45:00,156.73,156.84,156.46,156.53,2591.0,144.3416,144.4429,144.093,144.1574,2591.0
2020-06-16 12:50:00,156.4,156.49,155.79,155.86,3331.0,144.0377,144.1206,143.4759,143.5404,3331.0
2020-06-16 12:55:00,155.79,156.12,155.65,156.1,2721.0,143.4759,143.7798,143.347,143.7614,2721.0
2020-06-16 13:00:00,156.79,156.79,156.23,156.23,1052.0,144.3969,144.3969,143.8812,143.8812,1052.0
2020-06-16 13:05:00,156.1,156.3,155.94,156.08,1239.0,143.7614,143.9456,143.6141,143.743,1239.0
2020-06-16 13:10:00,156.27,156.29,156.0,156.29,2366.0,143.918,143.9364,143.6693,143.9364,2366.0
2020-06-16 13:15:00,156.27,156.6,156.22,156.45,2300.0,143.918,144.2219,143.8719,144.0838,2300.0
2020-06-16 13:20:00,156.42,156.46,156.09,156.44,2770.0,144.0561,144.093,143.7522,144.0746,2770.0
2020-06-16 13:25:00,156.38,156.7,156.36,156.36,2356.0,144.0193,144.314,144.0009,144.0009,2356.0
2020-06-16 13:30:00,156.36,156.51,155.63,155.63,2381.0,144.0009,144.139,143.3286,143.3286,2381.0
2020-06-16 13:35:00,155.74,155.74,155.36,155.4,2285.0,143.4299,143.4299,143.0799,143.1168,2285.0
2020-06-16 13:40:00,155.39,155.7,155.36,155.39,5909.0,143.1076,143.393,143.0799,143.1076,5909.0
2020-06-16 13:45:00,155.46,155.46,155.14,155.14,2235.0,143.172,143.172,142.8773,142.8773,2235.0
2020-06-16 13:50:00,155.23,155.33,154.5,154.55,2702.0,142.9602,143.0523,142.2879,142.3339,2702.0
2020-06-16 13:55:00,154.47,154.76,154.21,154.58,2490.0,142.2603,142.5273,142.0208,142.3616,2490.0
2020-06-16 14:00:00,154.69,155.17,154.69,155.06,5988.0,142.4629,142.9049,142.4629,142.8036,5988.0
2020-06-16 14:05:00,155.05,155.51,155.04,155.39,4969.0,142.7944,143.2181,142.7852,143.1076,4969.0
2020-06-16 14:10:00,155.32,156.08,155.26,156.04,3400.0,143.0431,143.743,142.9878,143.7062,3400.0
2020-06-16 14:15:00,155.89,156.24,155.64,155.95,6378.0,143.568,143.8904,143.3378,143.6233,6378.0
2020-06-16 14:20:00,155.99,156.0,154.27,155.11,6947.0,143.6601,143.6693,142.0761,142.8497,6947.0
2020-06-16 14:25:00,155.05,155.57,155.0,155.49,5478.0,142.7944,143.2733,142.7484,143.1996,5478.0
2020-06-16 14:30:00,155.66,156.08,155.56,155.56,4333.0,143.3562,143.743,143.2641,143.2641,4333.0
2020-06-16 14:35:00,155.53,155.76,155.37,155.54,3108.0,143.2365,143.4483,143.0891,143.2457,3108.0
2020-06-16 14:40:00,155.33,155.51,155.11,155.11,3331.0,143.0523,143.2181,142.8497,142.8497,3331.0
2020-06-16 14:45:00,155.25,155.29,154.65,154.94,4085.0,142.9786,143.0155,142.426,142.6931,4085.0
2020-06-16 14:50:00,154.91,155.03,154.3,154.55,7986.0,142.6655,142.776,142.1037,142.3339,7986.0
2020-06-16 14:55:00,154.7,154.83,154.45,154.52,3100.0,142.4721,142.5918,142.2419,142.3063,3100.0
2020-06-16 15:00:00,154.58,154.65,153.99,154.02,5146.0,142.3616,142.426,141.8182,141.8458,5146.0
2020-06-16 15:05:00,154.2,154.23,153.66,153.77,4833.0,142.0116,142.0392,141.5143,141.6156,4833.0
2020-06-16 15:10:00,153.73,153.93,153.46,153.53,6180.0,141.5788,141.763,141.3301,141.3946,6180.0
2020-06-16 15:15:00,153.38,153.38,152.35,152.41,10876.0,141.2564,141.2564,140.3078,140.3631,10876.0
2020-06-16 15:20:00,152.51,153.38,152.46,153.21,11904.0,140.4552,141.2564,140.4091,141.0999,11904.0
2020-06-16 15:25:00,153.2,153.61,153.2,153.46,10865.0,141.0907,141.4682,141.0907,141.3301,10865.0
2020-06-16 15:30:00,153.34,153.96,153.29,153.66,9305.0,141.2196,141.7906,141.1735,141.5143,9305.0
2020-06-16 15:35:00,153.57,153.57,152.61,152.82,12524.0,141.4314,141.4314,140.5473,140.7407,12524.0
2020-06-16 15:40:00,152.96,153.05,152.43,152.62,16657.0,140.8696,140.9525,140.3815,140.5565,16657.0
2020-06-16 15:45:00,152.48,153.11,152.31,152.75,24093.0,140.4276,141.0078,140.271,140.6762,24093.0
2020-06-16 15:50:00,153.22,153.26,152.4,153.06,26909.0,141.1091,141.1459,140.3539,140.9617,26909.0
2020-06-16 15:55:00,152.97,153.74,152.69,153.62,64328.0,140.8788,141.588,140.621,141.4775,64328.0
2020-06-17 09:30:00,153.98,153.98,152.88,152.95,10004.0,141.809,141.809,140.7959,140.8604,10004.0
2020-06-17 09:35:00,153.06,153.59,152.63,153.21,8380.0,140.9617,141.4498,140.5657,141.0999,8380.0
2020-06-17 09:40:00,152.54,153.26,152.54,153.02,4200.0,140.4828,141.1459,140.4828,140.9249,4200.0
2020-06-17 09:45:00,153.11,153.62,153.0,153.62,16103.0,141.0078,141.4775,140.9065,141.4775,16103.0
2020-06-17 09:50:00,154.01,154.01,153.5,153.63,3600.0,141.8366,141.8366,141.3669,141.4867,3600.0
2020-06-17 09:55:00,153.37,153.46,152.33,152.33,6728.0,141.2472,141.3301,140.2894,140.2894,6728.0
2020-06-17 10:00:00,152.53,152.74,152.15,152.15,2639.0,140.4736,140.667,140.1236,140.1236,2639.0
2020-06-17 10:05:00,152.29,153.0,152.29,153.0,2440.0,140.2526,140.9065,140.2526,140.9065,2440.0
2020-06-17 10:10:00,152.95,153.14,152.51,152.51,5330.0,140.8604,141.0354,140.4552,140.4552,5330.0
2020-06-17 10:15:00,152.75,153.17,151.72,151.8,5736.0,140.6762,141.063,139.7276,139.8013,5736.0
2020-06-17 10:20:00,151.99,152.27,151.99,152.26,1800.0,139.9763,140.2342,139.9763,140.225,1800.0
2020-06-17 10:25:00,152.26,152.26,151.71,151.73,2275.0,140.225,140.225,139.7184,139.7368,2275.0
2020-06-17 10:30:00,151.71,152.69,151.71,152.62,2580.0,139.7184,140.621,139.7184,140.5565,2580.0
2020-06-17 10:35:00,152.52,152.71,152.33,152.61,3400.0,140.4644,140.6394,140.2894,140.5473,3400.0
2020-06-17 10:40:00,152.55,152.55,152.17,152.43,3206.0,140.492,140.492,140.1421,140.3815,3206.0
2020-06-17 10:45:00,152.45,152.53,152.19,152.43,5332.0,140.3999,140.4736,140.1605,140.3815,5332.0
2020-06-17 10:50:00,152.34,152.96,152.31,152.83,5777.0,140.2986,140.8696,140.271,140.7499,5777.0
2020-06-17 10:55:00,153.14,153.15,152.55,152.63,2735.0,141.0354,141.0446,140.492,140.5657,2735.0
2020-06-17 11:00:00,152.62,152.66,152.42,152.43,4834.0,140.5565,140.5933,140.3723,140.3815,4834.0
2020-06-17 11:05:00,152.54,153.0,152.49,152.8,4313.0,140.4828,140.9065,140.4368,140.7223,4313.0
2020-06-17 11:10:00,152.7,153.09,152.7,153.09,2975.0,140.6302,140.9893,140.6302,140.9893,2975.0
2020-06-17 11:15:00,152.69,152.93,152.69,152.74,2592.0,140.621,140.842,140.621,140.667,2592.0
2020-06-17 11:20:00,152.55,152.55,152.15,152.25,5569.0,140.492,140.492,140.1236,140.2157,5569.0
2020-06-17 11:25:00,152.25,152.35,151.98,152.35,7328.0,140.2157,140.3078,139.9671,140.3078,7328.0
2020-06-17 11:30:00,152.19,152.71,152.11,152.66,6825.0,140.1605,140.6394,140.0868,140.5933,6825.0
2020-06-17 11:35:00,152.66,152.99,152.66,152.76,5519.0,140.5933,140.8973,140.5933,140.6854,5519.0
2020-06-17 11:40:00,152.8,153.22,152.77,153.07,6151.0,140.7223,141.1091,140.6946,140.9709,6151.0
2020-06-17 11:45:00,153.08,153.47,153.06,153.12,16315.0,140.9801,141.3393,140.9617,141.017,16315.0
2020-06-17 11:50:00,153.22,153.28,152.97,153.03,2400.0,141.1091,141.1643,140.8788,140.9341,2400.0
2020-06-17 11:55:00,153.08,153.38,153.08,153.2,5700.0,140.9801,141.2564,140.9801,141.0907,5700.0
2020-06-17 12:00:00,153.21,153.25,152.9,152.97,3795.0,141.0999,141.1367,140.8144,140.8788,3795.0
2020-06-17 12:05:00,153.02,153.13,152.9,153.1,9800.0,140.9249,141.0262,140.8144,140.9986,9800.0
2020-06-17 12:10:00,153.14,153.14,152.82,152.88,3940.0,141.0354,141.0354,140.7407,140.7959,3940.0
2020-06-17 12:15:00,152.88,152.94,152.74,152.79,3500.0,140.7959,140.8512,140.667,140.7131,3500.0
2020-06-17 12:20:00,152.71,153.1,152.57,152.92,7928.0,140.6394,140.9986,140.5105,140.8328,7928.0
2020-06-17 12:25:00,152.89,152.94,152.69,152.72,6335.0,140.8052,140.8512,140.621,140.6486,6335.0
2020-06-17 12:30:00,152.77,153.26,152.71,153.13,4168.0,140.6946,141.1459,140.6394,141.0262,4168.0
2020-06-17 12:35:00,153.13,153.17,152.9,152.97,10492.0,141.0262,141.063,140.8144,140.8788,10492.0
2020-06-17 12:40:00,152.91,152.91,152.73,152.87,3513.0,140.8236,140.8236,140.6578,140.7867,3513.0
2020-06-17 12:45:00,152.87,152.88,152.42,152.42,6012.0,140.7867,140.7959,140.3723,140.3723,6012.0
2020-06-17 12:50:00,152.26,152.35,151.72,151.72,7428.0,140.225,140.3078,139.7276,139.7276,7428.0
2020-06-17 12:55:00,151.8,151.8,151.55,151.66,12975.0,139.8013,139.8013,139.5711,139.6724,12975.0
2020-06-17 13:00:00,151.7,151.93,151.53,151.63,11605.0,139.7092,139.921,139.5527,139.6448,11605.0
2020-06-17 13:05:00,151.59,151.63,151.34,151.34,9396.0,139.6079,139.6448,139.3777,139.3777,9396.0
2020-06-17 13:10:00,151.3,151.35,151.0,151.16,14928.0,139.3408,139.3869,139.0645,139.2119,14928.0
2020-06-17 13:15:00,151.18,151.26,150.84,150.94,20441.0,139.2303,139.304,138.9172,139.0093,20441.0
2020-06-17 13:20:00,150.98,151.24,150.8,150.85,16230.0,139.0461,139.2856,138.8804,138.9264,16230.0
2020-06-17 13:25:00,150.8,151.16,150.8,151.0,13630.0,138.8804,139.2119,138.8804,139.0645,13630.0
2020-06-17 13:30:00,151.04,151.77,151.01,151.62,13866.0,139.1014,139.7737,139.0738,139.6355,13866.0
2020-06-17 13:35:00,151.59,151.88,151.54,151.88,6499.0,139.6079,139.875,139.5619,139.875,6499.0
2020-06-17 13:40:00,151.89,152.08,151.83,151.91,6514.0,139.8842,140.0592,139.8289,139.9026,6514.0
2020-06-17 13:45:00,151.91,151.91,151.55,151.6,7547.0,139.9026,139.9026,139.5711,139.6171,7547.0
2020-06-17 13:50:00,151.57,151.77,151.44,151.75,10959.0,139.5895,139.7737,139.4698,139.7553,10959.0
2020-06-17 13:55:00,151.71,151.79,151.44,151.44,6984.0,139.7184,139.7921,139.4698,139.4698,6984.0
2020-06-17 14:00:00,151.45,151.58,151.36,151.5,4628.0,139.479,139.5987,139.3961,139.525,4628.0
2020-06-17 14:05:00,151.44,151.72,151.36,151.71,6484.0,139.4698,139.7276,139.3961,139.7184,6484.0
2020-06-17 14:10:00,151.71,151.99,151.68,151.68,5147.0,139.7184,139.9763,139.6908,139.6908,5147.0
2020-06-17 14:15:00,151.7,151.74,151.52,151.57,3067.0,139.7092,139.7461,139.5434,139.5895,3067.0
2020-06-17 14:20:00,151.54,151.67,151.36,151.37,5303.0,139.5619,139.6816,139.3961,139.4053,5303.0
2020-06-17 14:25:00,151.32,151.33,150.95,150.96,5900.0,139.3593,139.3685,139.0185,139.0277,5900.0
2020-06-17 14:30:00,151.07,151.17,150.59,150.61,7001.0,139.129,139.2211,138.687,138.7054,7001.0
2020-06-17 14:35:00,150.62,150.78,150.54,150.59,6800.0,138.7146,138.8619,138.6409,138.687,6800.0
2020-06-17 14:40:00,150.72,151.07,150.63,150.81,8123.0,138.8067,139.129,138.7238,138.8896,8123.0
2020-06-17 14:45:00,150.97,151.11,150.85,151.1,9332.0,139.0369,139.1659,138.9264,139.1566,9332.0
2020-06-17 14:50:00,151.0,151.39,150.98,151.19,13370.0,139.0645,139.4237,139.0461,139.2395,13370.0
2020-06-17 14:55:00,151.19,151.34,150.61,150.77,15088.0,139.2395,139.3777,138.7054,138.8527,15088.0
2020-06-17 15:00:00,150.63,150.63,150.25,150.27,9348.0,138.7238,138.7238,138.3738,138.3922,9348.0
2020-06-17 15:05:00,150.31,150.35,150.11,150.22,8990.0,138.4291,138.4659,138.2449,138.3462,8990.0
2020-06-17 15:10:00,150.13,150.14,149.8,149.86,7759.0,138.2633,138.2725,137.9594,138.0147,7759.0
2020-06-17 15:15:00,149.92,150.24,149.83,149.96,14774.0,138.0699,138.3646,137.987,138.1068,14774.0
2020-06-17 15:20:00,149.87,150.09,149.48,149.59,13209.0,138.0239,138.2265,137.6647,137.766,13209.0
2020-06-17 15:25:00,149.62,149.62,149.06,149.44,10169.0,137.7936,137.7936,137.2779,137.6279,10169.0
2020-06-17 15:30:00,149.49,149.83,149.26,149.73,6388.0,137.6739,137.987,137.4621,137.8949,6388.0
2020-06-17 15:35:00,149.73,150.01,149.63,149.86,8574.0,137.8949,138.1528,137.8028,138.0147,8574.0
2020-06-17 15:40:00,149.92,149.94,149.38,149.71,11778.0,138.0699,138.0883,137.5726,137.8765,11778.0
2020-06-17 15:45:00,149.74,150.0,149.4,149.52,14391.0,137.9041,138.1436,137.591,137.7015,14391.0
2020-06-17 15:50:00,149.44,150.04,149.43,149.95,31378.0,137.6279,138.1804,137.6186,138.0975,31378.0
2020-06-17 15:55:00,149.99,150.2,149.68,149.77,54506.0,138.1344,138.3278,137.8489,137.9318,54506.0
2020-06-18 09:30:00,148.69,149.44,147.91,148.9,20700.0,136.9371,137.6279,136.2188,137.1305,20700.0
2020-06-18 09:35:00,149.03,149.36,148.65,149.34,14909.0,137.2503,137.5542,136.9003,137.5358,14909.0
2020-06-18 09:40:00,149.33,150.28,149.07,150.24,9790.0,137.5265,138.4015,137.2871,138.3646,9790.0
2020-06-18 09:45:00,150.45,151.41,150.45,151.24,6100.0,138.558,139.4421,138.558,139.2856,6100.0
2020-06-18 09:50:00,151.66,151.8,150.75,150.99,5127.0,139.6724,139.8013,138.8343,139.0553,5127.0
2020-06-18 09:55:00,150.89,151.27,150.71,150.95,4132.0,138.9632,139.3132,138.7975,139.0185,4132.0
2020-06-18 10:00:00,151.14,152.09,151.14,151.89,8516.0,139.1935,140.0684,139.1935,139.8842,8516.0
2020-06-18 10:05:00,151.91,152.44,151.91,152.3,3404.0,139.9026,140.3907,139.9026,140.2618,3404.0
2020-06-18 10:10:00,152.34,152.74,152.27,152.74,2314.0,140.2986,140.667,140.2342,140.667,2314.0
2020-06-18 10:15:00,152.79,153.34,152.73,153.21,6390.0,140.7131,141.2196,140.6578,141.0999,6390.0
2020-06-18 10:20:00,153.33,153.33,152.58,152.79,10658.0,141.2104,141.2104,140.5197,140.7131,10658.0
2020-06-18 10:25:00,152.67,153.25,152.67,153.2,3402.0,140.6025,141.1367,140.6025,141.0907,3402.0
2020-06-18 10:30:00,153.4,153.62,152.36,152.86,5299.0,141.2748,141.4775,140.317,140.7775,5299.0
2020-06-18 10:35:00,153.5,153.61,153.26,153.29,4474.0,141.3669,141.4682,141.1459,141.1735,4474.0
2020-06-18 10:40:00,153.38,153.47,152.87,153.22,5220.0,141.2564,141.3393,140.7867,141.1091,5220.0
2020-06-18 10:45:00,153.17,153.7,153.02,153.58,3665.0,141.063,141.5511,140.9249,141.4406,3665.0
2020-06-18 10:50:00,153.58,153.58,152.87,152.91,3664.0,141.4406,141.4406,140.7867,140.8236,3664.0
2020-06-18 10:55:00,153.21,153.71,153.16,153.64,8008.0,141.0999,141.5603,141.0538,141.4959,8008.0
2020-06-18 11:00:00,153.57,153.6,152.85,152.93,4028.0,141.4314,141.459,140.7683,140.842,4028.0
2020-06-18 11:05:00,152.8,152.87,152.45,152.53,1700.0,140.7223,140.7867,140.3999,140.4736,1700.0
2020-06-18 11:10:00,152.5,152.67,152.31,152.4,5120.0,140.446,140.6025,140.271,140.3539,5120.0
2020-06-18 11:15:00,152.51,152.55,152.12,152.13,4512.0,140.4552,140.492,140.096,140.1052,4512.0
2020-06-18 11:20:00,152.22,152.35,151.91,152.02,3930.0,140.1881,140.3078,139.9026,140.0039,3930.0
2020-06-18 11:25:00,151.81,152.1,151.81,151.99,4483.0,139.8105,140.0776,139.8105,139.9763,4483.0
2020-06-18 11:30:00,152.05,152.41,152.05,152.16,3122.0,140.0316,140.3631,140.0316,140.1329,3122.0
2020-06-18 11:35:00,151.94,151.95,151.51,151.58,2588.0,139.9302,139.9395,139.5342,139.5987,2588.0
2020-06-18 11:40:00,151.52,151.79,151.52,151.52,6496.0,139.5434,139.7921,139.5434,139.5434,6496.0
2020-06-18 11:45:00,151.46,151.6,151.2,151.2,3880.0,139.4882,139.6171,139.2487,139.2487,3880.0
2020-06-18 11:50:00,151.15,151.23,150.87,150.96,3051.0,139.2027,139.2764,138.9448,139.0277,3051.0
2020-06-18 11:55:00,150.85,151.02,150.74,151.02,3546.0,138.9264,139.083,138.8251,139.083,3546.0
2020-06-18 12:00:00,150.99,151.12,150.8,150.92,2867.0,139.0553,139.1751,138.8804,138.9909,2867.0
2020-06-18 12:05:00,150.92,151.26,150.91,151.26,3803.0,138.9909,139.304,138.9817,139.304,3803.0
2020-06-18 12:10:00,151.3,151.48,151.2,151.48,2600.0,139.3408,139.5066,139.2487,139.5066,2600.0
2020-06-18 12:15:00,151.53,151.7,151.39,151.6,3427.0,139.5527,139.7092,139.4237,139.6171,3427.0
2020-06-18 12:20:00,151.79,152.12,151.79,151.93,14076.0,139.7921,140.096,139.7921,139.921,14076.0
2020-06-18 12:25:00,152.03,152.42,152.03,152.31,5907.0,140.0131,140.3723,140.0131,140.271,5907.0
2020-06-18 12:30:00,152.2,152.3,151.88,151.88,3606.0,140.1697,140.2618,139.875,139.875,3606.0
2020-06-18 12:35:00,151.94,152.02,151.18,151.3,8937.0,139.9302,140.0039,139.2303,139.3408,8937.0
2020-06-18 12:40:00,151.41,151.43,151.17,151.17,3007.0,139.4421,139.4606,139.2211,139.2211,3007.0
2020-06-18 12:45:00,151.17,151.37,151.08,151.16,6642.0,139.2211,139.4053,139.1382,139.2119,6642.0
2020-06-18 12:50:00,151.09,151.09,150.78,150.97,5948.0,139.1474,139.1474,138.8619,139.0369,5948.0
2020-06-18 12:55:00,150.91,151.05,150.74,150.74,3731.0,138.9817,139.1106,138.8251,138.8251,3731.0
2020-06-18 13:00:00,150.77,150.81,150.66,150.77,4800.0,138.8527,138.8896,138.7514,138.8527,4800.0
2020-06-18 13:05:00,150.72,150.87,150.6,150.87,3412.0,138.8067,138.9448,138.6962,138.9448,3412.0
2020-06-18 13:10:00,150.92,151.22,150.92,151.12,4674.0,138.9909,139.2672,138.9909,139.1751,4674.0
2020-06-18 13:15:00,151.17,151.52,150.97,151.52,4144.0,139.2211,139.5434,139.0369,139.5434,4144.0
2020-06-18 13:20:00,151.48,151.48,151.24,151.25,4326.0,139.5066,139.5066,139.2856,139.2948,4326.0
2020-06-18 13:25:00,151.3,151.34,151.12,151.33,4000.0,139.3408,139.3777,139.1751,139.3685,4000.0
2020-06-18 13:30:00,151.3,151.3,151.15,151.26,2100.0,139.3408,139.3408,139.2027,139.304,2100.0
2020-06-18 13:35:00,151.25,151.29,151.14,151.29,1810.0,139.2948,139.3316,139.1935,139.3316,1810.0
2020-06-18 13:40:00,151.41,151.49,151.29,151.34,3051.0,139.4421,139.5158,139.3316,139.3777,3051.0
2020-06-18 13:45:00,151.28,151.46,151.27,151.34,3446.0,139.3224,139.4882,139.3132,139.3777,3446.0
2020-06-18 13:50:00,151.34,151.57,151.34,151.53,1991.0,139.3777,139.5895,139.3777,139.5527,1991.0
2020-06-18 13:55:00,151.65,151.81,151.53,151.54,5962.0,139.6632,139.8105,139.5527,139.5619,5962.0
2020-06-18 14:00:00,151.59,151.63,150.18,150.18,15616.0,139.6079,139.6448,138.3094,138.3094,15616.0
2020-06-18 14:05:00,150.28,150.41,149.66,149.97,17283.0,138.4015,138.5212,137.8305,138.116,17283.0
2020-06-18 14:10:00,150.03,150.23,149.82,150.04,19056.0,138.1712,138.3554,137.9778,138.1804,19056.0
2020-06-18 14:15:00,149.99,150.36,149.81,150.27,6435.0,138.1344,138.4751,137.9686,138.3922,6435.0
2020-06-18 14:20:00,150.21,150.42,150.13,150.28,9597.0,138.337,138.5304,138.2633,138.4015,9597.0
2020-06-18 14:25:00,150.34,150.41,150.01,150.03,8499.0,138.4567,138.5212,138.1528,138.1712,8499.0
2020-06-18 14:30:00,150.06,150.42,149.81,150.16,13244.0,138.1988,138.5304,137.9686,138.2909,13244.0
2020-06-18 14:35:00,150.12,150.15,149.82,149.85,11944.0,138.2541,138.2817,137.9778,138.0054,11944.0
2020-06-18 14:40:00,149.87,149.92,149.48,149.49,8812.0,138.0239,138.0699,137.6647,137.6739,8812.0
2020-06-18 14:45:00,149.55,149.63,149.3,149.3,8710.0,137.7292,137.8028,137.4989,137.4989,8710.0
2020-06-18 14:50:00,149.32,149.69,149.32,149.59,8310.0,137.5173,137.8581,137.5173,137.766,8310.0
2020-06-18 14:55:00,149.56,149.61,149.12,149.14,14234.0,137.7384,137.7844,137.3331,137.3516,14234.0
2020-06-18 15:00:00,149.14,149.2,148.91,149.12,10172.0,137.3516,137.4068,137.1397,137.3331,10172.0
2020-06-18 15:05:00,149.06,149.15,148.86,149.14,8252.0,137.2779,137.3608,137.0937,137.3516,8252.0
2020-06-18 15:10:00,149.08,149.11,148.77,148.85,11880.0,137.2963,137.3239,137.0108,137.0845,11880.0
2020-06-18 15:15:00,148.89,149.28,148.89,149.18,9516.0,137.1213,137.4805,137.1213,137.3884,9516.0
2020-06-18 15:20:00,149.17,149.64,149.15,149.58,13431.0,137.3792,137.812,137.3608,137.7568,13431.0
2020-06-18 15:25:00,149.62,149.96,149.48,149.88,7844.0,137.7936,138.1068,137.6647,138.0331,7844.0
2020-06-18 15:30:00,149.97,150.24,149.76,150.1,8335.0,138.116,138.3646,137.9226,138.2357,8335.0
2020-06-18 15:35:00,150.1,150.13,149.84,150.03,14466.0,138.2357,138.2633,137.9962,138.1712,14466.0
2020-06-18 15:40:00,150.03,150.03,149.41,149.47,27907.0,138.1712,138.1712,137.6002,137.6555,27907.0
2020-06-18 15:45:00,149.47,149.56,149.18,149.34,24049.0,137.6555,137.7384,137.3884,137.5358,24049.0
2020-06-18 15:50:00,149.43,150.64,149.43,150.62,33928.0,137.6186,138.733,137.6186,138.7146,33928.0
2020-06-18 15:55:00,150.59,150.83,150.35,150.53,70704.0,138.687,138.908,138.4659,138.6317,70704.0
2020-06-19 09:30:00,153.87,153.97,151.73,152.84,86907.0,141.7077,141.7998,139.7368,140.7591,86907.0
2020-06-19 09:35:00,153.01,153.33,151.86,152.14,8810.0,140.9157,141.2104,139.8566,140.1144,8810.0
2020-06-19 09:40:00,152.33,152.33,150.77,150.77,8434.0,140.2894,140.2894,138.8527,138.8527,8434.0
2020-06-19 09:45:00,150.75,151.23,150.43,150.67,13640.0,138.8343,139.2764,138.5396,138.7606,13640.0
2020-06-19 09:50:00,150.67,151.14,150.59,150.66,6257.0,138.7606,139.1935,138.687,138.7514,6257.0
2020-06-19 09:55:00,150.7,150.86,149.88,150.26,4663.0,138.7883,138.9356,138.0331,138.383,4663.0
2020-06-19 10:00:00,150.39,151.02,150.1,151.01,15194.0,138.5028,139.083,138.2357,139.0738,15194.0
2020-06-19 10:05:00,150.9,151.15,150.57,150.84,6998.0,138.9725,139.2027,138.6685,138.9172,6998.0
2020-06-19 10:10:00,150.72,151.54,150.7,151.3,15956.0,138.8067,139.5619,138.7883,139.3408,15956.0
2020-06-19 10:15:00,151.42,151.55,151.09,151.29,18681.0,139.4514,139.5711,139.1474,139.3316,18681.0
2020-06-19 10:20:00,151.35,151.44,150.46,150.47,15633.0,139.3869,139.4698,138.5672,138.5764,15633.0
2020-06-19 10:25:00,150.2,150.33,149.8,150.25,3499.0,138.3278,138.4475,137.9594,138.3738,3499.0
2020-06-19 10:30:00,150.15,150.62,150.11,150.43,7219.0,138.2817,138.7146,138.2449,138.5396,7219.0
2020-06-19 10:35:00,150.54,150.7,150.04,150.3,3880.0,138.6409,138.7883,138.1804,138.4199,3880.0
2020-06-19 10:40:00,150.2,150.44,150.03,150.43,2518.0,138.3278,138.5488,138.1712,138.5396,2518.0
2020-06-19 10:45:00,150.48,150.85,150.15,150.85,4784.0,138.5857,138.9264,138.2817,138.9264,4784.0
2020-06-19 10:50:00,150.97,151.1,150.78,151.1,2600.0,139.0369,139.1566,138.8619,139.1566,2600.0
2020-06-19 10:55:00,151.05,151.08,150.01,150.1,3868.0,139.1106,139.1382,138.1528,138.2357,3868.0
2020-06-19 11:00:00,150.11,150.44,150.11,150.44,2106.0,138.2449,138.5488,138.2449,138.5488,2106.0
2020-06-19 11:05:00,150.37,150.53,150.37,150.43,1555.0,138.4843,138.6317,138.4843,138.5396,1555.0
2020-06-19 11:10:00,150.43,150.93,150.43,150.77,2600.0,138.5396,139.0001,138.5396,138.8527,2600.0
2020-06-19 11:15:00,150.9,151.0,150.35,150.36,4672.0,138.9725,139.0645,138.4659,138.4751,4672.0
2020-06-19 11:20:00,150.29,150.54,150.1,150.45,1700.0,138.4107,138.6409,138.2357,138.558,1700.0
2020-06-19 11:25:00,150.51,150.62,150.19,150.19,4936.0,138.6133,138.7146,138.3186,138.3186,4936.0
2020-06-19 11:30:00,150.25,150.26,149.68,149.92,25301.0,138.3738,138.383,137.8489,138.0699,25301.0
2020-06-19 11:35:00,149.87,150.29,149.77,149.9,9014.0,138.0239,138.4107,137.9318,138.0515,9014.0
2020-06-19 11:40:00,149.96,150.03,149.78,150.0,4875.0,138.1068,138.1712,137.941,138.1436,4875.0
2020-06-19 11:45:00,149.94,150.37,149.93,150.2,3268.0,138.0883,138.4843,138.0791,138.3278,3268.0
2020-06-19 11:50:00,150.19,150.27,150.1,150.14,5069.0,138.3186,138.3922,138.2357,138.2725,5069.0
2020-06-19 11:55:00,150.03,150.05,149.85,149.88,5828.0,138.1712,138.1896,138.0054,138.0331,5828.0
2020-06-19 12:00:00,149.88,149.95,149.22,149.22,10400.0,138.0331,138.0975,137.4252,137.4252,10400.0
2020-06-19 12:05:00,149.16,149.24,148.99,149.16,6308.0,137.37,137.4437,137.2134,137.37,6308.0
2020-06-19 12:10:00,149.12,149.42,148.7,148.7,6116.0,137.3331,137.6094,136.9463,136.9463,6116.0
2020-06-19 12:15:00,148.74,148.74,147.52,147.56,6635.0,136.9832,136.9832,135.8596,135.8965,6635.0
2020-06-19 12:20:00,147.28,147.98,147.23,147.4,8395.0,135.6386,136.2833,135.5925,135.7491,8395.0
2020-06-19 12:25:00,147.62,148.19,147.62,148.19,2694.0,135.9517,136.4767,135.9517,136.4767,2694.0
2020-06-19 12:30:00,148.23,148.41,148.15,148.15,4596.0,136.5135,136.6793,136.4398,136.4398,4596.0
2020-06-19 12:35:00,148.22,148.31,148.02,148.06,3600.0,136.5043,136.5872,136.3201,136.3569,3600.0
2020-06-19 12:40:00,148.1,148.45,147.68,148.26,9471.0,136.3938,136.7161,136.007,136.5411,9471.0
2020-06-19 12:45:00,148.33,148.87,148.17,148.87,3341.0,136.6056,137.1029,136.4582,137.1029,3341.0
2020-06-19 12:50:00,148.87,149.11,148.51,148.54,5482.0,137.1029,137.3239,136.7714,136.799,5482.0
2020-06-19 12:55:00,148.53,148.97,148.36,148.87,4758.0,136.7898,137.195,136.6332,137.1029,4758.0
2020-06-19 13:00:00,148.81,148.98,148.43,148.49,3405.0,137.0477,137.2042,136.6977,136.7529,3405.0
2020-06-19 13:05:00,148.49,148.56,148.36,148.4,1800.0,136.7529,136.8174,136.6332,136.6701,1800.0
2020-06-19 13:10:00,148.41,148.49,148.0,148.03,4491.0,136.6793,136.7529,136.3017,136.3293,4491.0
2020-06-19 13:15:00,148.0,148.0,147.72,147.94,3325.0,136.3017,136.3017,136.0438,136.2464,3325.0
2020-06-19 13:20:00,147.91,147.91,147.64,147.64,2554.0,136.2188,136.2188,135.9701,135.9701,2554.0
2020-06-19 13:25:00,147.68,148.1,147.68,147.93,3341.0,136.007,136.3938,136.007,136.2372,3341.0
2020-06-19 13:30:00,147.91,147.94,147.68,147.78,6806.0,136.2188,136.2464,136.007,136.0991,6806.0
2020-06-19 13:35:00,147.82,148.32,147.82,148.31,2500.0,136.1359,136.5964,136.1359,136.5872,2500.0
2020-06-19 13:40:00,148.24,148.61,148.22,148.54,5621.0,136.5227,136.8635,136.5043,136.799,5621.0
2020-06-19 13:45:00,148.57,148.58,148.0,148.27,5729.0,136.8266,136.8358,136.3017,136.5503,5729.0
2020-06-19 13:50:00,148.44,148.44,148.21,148.29,4182.0,136.7069,136.7069,136.4951,136.5688,4182.0
2020-06-19 13:55:00,148.31,148.37,147.9,147.91,7283.0,136.5872,136.6424,136.2096,136.2188,7283.0
2020-06-19 14:00:00,147.97,148.29,147.75,147.97,8400.0,136.274,136.5688,136.0714,136.274,8400.0
2020-06-19 14:05:00,148.07,148.07,147.11,147.24,7867.0,136.3661,136.3661,135.482,135.6017,7867.0
2020-06-19 14:10:00,146.96,147.26,146.9,147.01,8497.0,135.3439,135.6202,135.2886,135.3899,8497.0
2020-06-19 14:15:00,147.07,147.31,146.86,146.99,9967.0,135.4452,135.6662,135.2518,135.3715,9967.0
2020-06-19 14:20:00,147.05,147.39,146.93,147.39,4383.0,135.4268,135.7399,135.3163,135.7399,4383.0
2020-06-19 14:25:00,147.37,147.41,146.93,147.02,7031.0,135.7215,135.7583,135.3163,135.3991,7031.0
2020-06-19 14:30:00,147.01,147.77,146.76,147.77,3610.0,135.3899,136.0899,135.1597,136.0899,3610.0
2020-06-19 14:35:00,147.72,148.14,147.71,148.01,4517.0,136.0438,136.4306,136.0346,136.3109,4517.0
2020-06-19 14:40:00,148.06,148.26,147.71,148.26,5228.0,136.3569,136.5411,136.0346,136.5411,5228.0
2020-06-19 14:45:00,148.2,148.47,147.98,148.15,4932.0,136.4859,136.7345,136.2833,136.4398,4932.0
2020-06-19 14:50:00,148.21,148.22,148.03,148.21,3277.0,136.4951,136.5043,136.3293,136.4951,3277.0
2020-06-19 14:55:00,148.35,148.7,148.35,148.7,3609.0,136.624,136.9463,136.624,136.9463,3609.0
2020-06-19 15:00:00,148.58,148.59,148.3,148.3,6662.0,136.8358,136.845,136.578,136.578,6662.0
2020-06-19 15:05:00,148.25,148.31,148.07,148.18,5802.0,136.5319,136.5872,136.3661,136.4674,5802.0
2020-06-19 15:10:00,148.26,148.64,147.97,148.52,7626.0,136.5411,136.8911,136.274,136.7806,7626.0
2020-06-19 15:15:00,148.75,149.27,148.73,149.18,4894.0,136.9924,137.4713,136.974,137.3884,4894.0
2020-06-19 15:20:00,149.2,149.35,148.88,148.92,12958.0,137.4068,137.545,137.1121,137.149,12958.0
2020-06-19 15:25:00,148.9,148.94,148.38,148.41,12383.0,137.1305,137.1674,136.6516,136.6793,12383.0
2020-06-19 15:30:00,148.35,148.62,148.31,148.56,9771.0,136.624,136.8727,136.5872,136.8174,9771.0
2020-06-19 15:35:00,148.61,148.66,147.92,148.12,14125.0,136.8635,136.9095,136.228,136.4122,14125.0
2020-06-19 15:40:00,148.1,148.11,147.8,148.08,42149.0,136.3938,136.403,136.1175,136.3754,42149.0
2020-06-19 15:45:00,148.03,148.35,147.32,148.35,37309.0,136.3293,136.624,135.6754,136.624,37309.0
2020-06-19 15:50:00,148.59,149.65,148.4,149.11,61088.0,136.845,137.8213,136.6701,137.3239,61088.0
2020-06-19 15:55:00,149.12,149.12,148.2,148.37,110875.0,137.3331,137.3331,136.4859,136.6424,110875.0
2020-06-22 09:30:00,148.75,151.28,147.46,147.67,21199.0,136.9924,139.3224,135.8044,135.9978,21199.0
2020-06-22 09:35:00,148.02,148.02,147.16,147.46,6646.0,136.3201,136.3201,135.5281,135.8044,6646.0
2020-06-22 09:40:00,147.39,148.2,147.27,148.09,3901.0,135.7399,136.4859,135.6294,136.3846,3901.0
2020-06-22 09:45:00,148.52,149.12,148.19,149.0,4124.0,136.7806,137.3331,136.4767,137.2226,4124.0
2020-06-22 09:50:00,149.0,149.78,149.0,149.55,4809.0,137.2226,137.941,137.2226,137.7292,4809.0
2020-06-22 09:55:00,149.55,149.96,149.52,149.53,3684.0,137.7292,138.1068,137.7015,137.7107,3684.0
2020-06-22 10:00:00,149.41,149.78,149.07,149.68,6513.0,137.6002,137.941,137.2871,137.8489,6513.0
2020-06-22 10:05:00,149.53,149.86,149.34,149.53,2686.0,137.7107,138.0147,137.5358,137.7107,2686.0
2020-06-22 10:10:00,149.6,150.1,149.6,149.99,3904.0,137.7752,138.2357,137.7752,138.1344,3904.0
2020-06-22 10:15:00,149.96,149.96,149.37,149.46,3879.0,138.1068,138.1068,137.5634,137.6463,3879.0
2020-06-22 10:20:00,149.39,149.8,149.39,149.61,3080.0,137.5818,137.9594,137.5818,137.7844,3080.0
2020-06-22 10:25:00,149.68,149.94,149.63,149.79,4750.0,137.8489,138.0883,137.8028,137.9502,4750.0
2020-06-22 10:30:00,149.83,150.39,149.55,150.17,5187.0,137.987,138.5028,137.7292,138.3002,5187.0
2020-06-22 10:35:00,150.17,150.25,149.75,149.75,3801.0,138.3002,138.3738,137.9134,137.9134,3801.0
2020-06-22 10:40:00,149.84,150.08,149.67,149.94,3746.0,137.9962,138.2173,137.8397,138.0883,3746.0
2020-06-22 10:45:00,150.0,150.13,149.62,149.64,2911.0,138.1436,138.2633,137.7936,137.812,2911.0
2020-06-22 10:50:00,149.5,149.97,149.49,149.49,4106.0,137.6831,138.116,137.6739,137.6739,4106.0
2020-06-22 10:55:00,149.49,149.49,148.77,148.78,3964.0,137.6739,137.6739,137.0108,137.02,3964.0
2020-06-22 11:00:00,148.76,148.98,148.56,148.59,7326.0,137.0016,137.2042,136.8174,136.845,7326.0
2020-06-22 11:05:00,148.52,148.91,148.45,148.45,48122.0,136.7806,137.1397,136.7161,136.7161,48122.0
2020-06-22 11:10:00,148.49,149.18,148.34,149.1,24348.0,136.7529,137.3884,136.6148,137.3147,24348.0
2020-06-22 11:15:00,149.13,149.36,148.89,149.05,10094.0,137.3424,137.5542,137.1213,137.2687,10094.0
2020-06-22 11:20:00,149.05,149.8,148.85,149.8,25629.0,137.2687,137.9594,137.0845,137.9594,25629.0
2020-06-22 11:25:00,149.8,149.8,149.3,149.48,4575.0,137.9594,137.9594,137.4989,137.6647,4575.0
2020-06-22 11:30:00,149.48,149.48,149.02,149.42,2502.0,137.6647,137.6647,137.2411,137.6094,2502.0
2020-06-22 11:35:00,149.47,149.57,149.26,149.57,1933.0,137.6555,137.7476,137.4621,137.7476,1933.0
2020-06-22 11:40:00,149.78,149.78,149.22,149.23,3572.0,137.941,137.941,137.4252,137.4345,3572.0
2020-06-22 11:45:00,149.34,149.49,149.17,149.28,5000.0,137.5358,137.6739,137.3792,137.4805,5000.0
2020-06-22 11:50:00,149.28,149.48,149.06,149.23,7638.0,137.4805,137.6647,137.2779,137.4345,7638.0
2020-06-22 11:55:00,149.29,149.38,149.11,149.15,3715.0,137.4897,137.5726,137.3239,137.3608,3715.0
2020-06-22 12:00:00,149.16,149.73,149.14,149.72,3517.0,137.37,137.8949,137.3516,137.8857,3517.0
2020-06-22 12:05:00,149.72,149.79,149.53,149.65,3978.0,137.8857,137.9502,137.7107,137.8213,3978.0
2020-06-22 12:10:00,149.65,149.87,149.53,149.71,11612.0,137.8213,138.0239,137.7107,137.8765,11612.0
2020-06-22 12:15:00,149.71,149.83,149.51,149.51,5665.0,137.8765,137.987,137.6923,137.6923,5665.0
2020-06-22 12:20:00,149.66,149.71,149.28,149.28,3550.0,137.8305,137.8765,137.4805,137.4805,3550.0
2020-06-22 12:25:00,149.41,149.59,149.3,149.59,3581.0,137.6002,137.766,137.4989,137.766,3581.0
2020-06-22 12:30:00,149.6,149.6,149.23,149.23,2713.0,137.7752,137.7752,137.4345,137.4345,2713.0
2020-06-22 12:35:00,149.39,149.44,149.26,149.27,2606.0,137.5818,137.6279,137.4621,137.4713,2606.0
2020-06-22 12:40:00,149.31,149.49,149.24,149.49,3800.0,137.5081,137.6739,137.4437,137.6739,3800.0
2020-06-22 12:45:00,149.48,149.89,149.45,149.81,3920.0,137.6647,138.0423,137.6371,137.9686,3920.0
2020-06-22 12:50:00,149.86,150.15,149.76,150.06,3203.0,138.0147,138.2817,137.9226,138.1988,3203.0
2020-06-22 12:55:00,149.98,149.98,149.63,149.67,5618.0,138.1252,138.1252,137.8028,137.8397,5618.0
2020-06-22 13:00:00,149.6,149.73,149.53,149.63,4778.0,137.7752,137.8949,137.7107,137.8028,4778.0
2020-06-22 13:05:00,149.63,149.63,149.34,149.54,3042.0,137.8028,137.8028,137.5358,137.72,3042.0
2020-06-22 13:10:00,149.54,149.54,149.3,149.3,1282.0,137.72,137.72,137.4989,137.4989,1282.0
2020-06-22 13:15:00,149.31,149.41,149.24,149.41,1554.0,137.5081,137.6002,137.4437,137.6002,1554.0
2020-06-22 13:20:00,149.57,149.57,149.43,149.49,3302.0,137.7476,137.7476,137.6186,137.6739,3302.0
2020-06-22 13:25:00,149.7,149.7,149.24,149.24,3342.0,137.8673,137.8673,137.4437,137.4437,3342.0
2020-06-22 13:30:00,149.33,149.36,149.07,149.15,2346.0,137.5265,137.5542,137.2871,137.3608,2346.0
2020-06-22 13:35:00,149.09,149.12,148.79,149.06,6059.0,137.3055,137.3331,137.0292,137.2779,6059.0
2020-06-22 13:40:00,149.14,149.18,149.02,149.18,2330.0,137.3516,137.3884,137.2411,137.3884,2330.0
2020-06-22 13:45:00,149.19,149.4,149.13,149.4,9707.0,137.3976,137.591,137.3424,137.591,9707.0
2020-06-22 13:50:00,149.34,149.38,149.24,149.38,1100.0,137.5358,137.5726,137.4437,137.5726,1100.0
2020-06-22 13:55:00,149.34,149.53,149.24,149.25,5016.0,137.5358,137.7107,137.4437,137.4529,5016.0
2020-06-22 14:00:00,149.26,149.26,148.49,148.49,7494.0,137.4621,137.4621,136.7529,136.7529,7494.0
2020-06-22 14:05:00,148.49,148.9,148.23,148.9,18165.0,136.7529,137.1305,136.5135,137.1305,18165.0
2020-06-22 14:10:00,148.93,148.99,148.51,148.66,3177.0,137.1582,137.2134,136.7714,136.9095,3177.0
2020-06-22 14:15:00,148.69,149.01,148.65,148.66,6893.0,136.9371,137.2318,136.9003,136.9095,6893.0
2020-06-22 14:20:00,148.73,149.02,148.73,149.02,2794.0,136.974,137.2411,136.974,137.2411,2794.0
2020-06-22 14:25:00,149.06,149.24,149.02,149.08,2230.0,137.2779,137.4437,137.2411,137.2963,2230.0
2020-06-22 14:30:00,149.21,149.28,149.14,149.26,5513.0,137.416,137.4805,137.3516,137.4621,5513.0
2020-06-22 14:35:00,149.26,149.51,149.21,149.51,4376.0,137.4621,137.6923,137.416,137.6923,4376.0
2020-06-22 14:40:00,149.49,149.49,149.32,149.32,1905.0,137.6739,137.6739,137.5173,137.5173,1905.0
2020-06-22 14:45:00,149.46,149.53,149.31,149.48,2088.0,137.6463,137.7107,137.5081,137.6647,2088.0
2020-06-22 14:50:00,149.56,149.58,149.4,149.53,2705.0,137.7384,137.7568,137.591,137.7107,2705.0
2020-06-22 14:55:00,149.53,149.82,149.48,149.58,6057.0,137.7107,137.9778,137.6647,137.7568,6057.0
2020-06-22 15:00:00,149.58,149.63,149.27,149.51,5710.0,137.7568,137.8028,137.4713,137.6923,5710.0
2020-06-22 15:05:00,149.51,149.51,149.12,149.31,7211.0,137.6923,137.6923,137.3331,137.5081,7211.0
2020-06-22 15:10:00,149.35,149.4,148.77,148.77,6114.0,137.545,137.591,137.0108,137.0108,6114.0
2020-06-22 15:15:00,148.79,148.83,148.48,148.51,8320.0,137.0292,137.0661,136.7437,136.7714,8320.0
2020-06-22 15:20:00,148.51,148.51,147.88,147.88,8394.0,136.7714,136.7714,136.1912,136.1912,8394.0
2020-06-22 15:25:00,147.93,148.25,147.93,148.13,6241.0,136.2372,136.5319,136.2372,136.4214,6241.0
2020-06-22 15:30:00,148.19,148.62,148.12,148.53,16144.0,136.4767,136.8727,136.4122,136.7898,16144.0
2020-06-22 15:35:00,148.58,148.59,148.03,148.39,26190.0,136.8358,136.845,136.3293,136.6608,26190.0
2020-06-22 15:40:00,148.47,148.56,148.22,148.39,10648.0,136.7345,136.8174,136.5043,136.6608,10648.0
2020-06-22 15:45:00,148.36,148.42,148.09,148.09,10515.0,136.6332,136.6885,136.3846,136.3846,10515.0
2020-06-22 15:50:00,148.2,148.33,147.91,148.26,24752.0,136.4859,136.6056,136.2188,136.5411,24752.0
2020-06-22 15:55:00,148.28,148.59,148.07,148.32,49848.0,136.5595,136.845,136.3661,136.5964,49848.0
2020-06-23 09:30:00,151.58,152.09,150.71,151.72,21506.0,139.5987,140.0684,138.7975,139.7276,21506.0
2020-06-23 09:35:00,152.2,152.34,151.81,152.16,4661.0,140.1697,140.2986,139.8105,140.1329,4661.0
2020-06-23 09:40:00,152.17,152.39,151.38,151.77,5704.0,140.1421,140.3447,139.4145,139.7737,5704.0
2020-06-23 09:45:00,151.62,151.62,150.97,150.97,2570.0,139.6355,139.6355,139.0369,139.0369,2570.0
2020-06-23 09:50:00,150.34,150.7,150.23,150.42,7820.0,138.4567,138.7883,138.3554,138.5304,7820.0
2020-06-23 09:55:00,150.42,151.01,150.42,150.71,3099.0,138.5304,139.0738,138.5304,138.7975,3099.0
2020-06-23 10:00:00,150.63,150.97,150.49,150.66,8971.0,138.7238,139.0369,138.5949,138.7514,8971.0
2020-06-23 10:05:00,150.67,150.87,150.26,150.58,8239.0,138.7606,138.9448,138.383,138.6777,8239.0
2020-06-23 10:10:00,150.47,150.47,149.77,150.26,7658.0,138.5764,138.5764,137.9318,138.383,7658.0
2020-06-23 10:15:00,150.27,150.4,150.06,150.12,9763.0,138.3922,138.512,138.1988,138.2541,9763.0
2020-06-23 10:20:00,150.12,150.74,149.71,150.74,27852.0,138.2541,138.8251,137.8765,138.8251,27852.0
2020-06-23 10:25:00,150.84,151.03,150.65,150.81,9650.0,138.9172,139.0922,138.7422,138.8896,9650.0
2020-06-23 10:30:00,150.91,151.04,150.62,150.97,6991.0,138.9817,139.1014,138.7146,139.0369,6991.0
2020-06-23 10:35:00,151.03,151.03,150.67,150.89,7619.0,139.0922,139.0922,138.7606,138.9632,7619.0
2020-06-23 10:40:00,150.79,150.94,150.1,150.16,6799.0,138.8711,139.0093,138.2357,138.2909,6799.0
2020-06-23 10:45:00,150.17,150.18,149.69,150.09,5800.0,138.3002,138.3094,137.8581,138.2265,5800.0
2020-06-23 10:50:00,150.0,150.17,149.89,150.13,10993.0,138.1436,138.3002,138.0423,138.2633,10993.0
2020-06-23 10:55:00,150.08,150.35,149.94,150.31,7706.0,138.2173,138.4659,138.0883,138.4291,7706.0
2020-06-23 11:00:00,150.28,150.39,149.98,150.31,6900.0,138.4015,138.5028,138.1252,138.4291,6900.0
2020-06-23 11:05:00,150.38,150.51,150.35,150.49,4110.0,138.4936,138.6133,138.4659,138.5949,4110.0
2020-06-23 11:10:00,150.39,150.5,149.86,149.86,5560.0,138.5028,138.6041,138.0147,138.0147,5560.0
2020-06-23 11:15:00,149.78,150.1,149.77,149.85,3193.0,137.941,138.2357,137.9318,138.0054,3193.0
2020-06-23 11:20:00,149.94,150.47,149.74,150.47,5838.0,138.0883,138.5764,137.9041,138.5764,5838.0
2020-06-23 11:25:00,150.46,150.61,150.21,150.37,5200.0,138.5672,138.7054,138.337,138.4843,5200.0
2020-06-23 11:30:00,150.29,150.71,150.29,150.51,3614.0,138.4107,138.7975,138.4107,138.6133,3614.0
2020-06-23 11:35:00,150.52,150.6,150.31,150.37,4828.0,138.6225,138.6962,138.4291,138.4843,4828.0
2020-06-23 11:40:00,150.39,150.4,150.1,150.32,5477.0,138.5028,138.512,138.2357,138.4383,5477.0
2020-06-23 11:45:00,150.32,150.32,149.99,150.2,3921.0,138.4383,138.4383,138.1344,138.3278,3921.0
2020-06-23 11:50:00,150.2,150.39,149.96,150.3,8636.0,138.3278,138.5028,138.1068,138.4199,8636.0
2020-06-23 11:55:00,150.32,150.82,150.27,150.75,3727.0,138.4383,138.8988,138.3922,138.8343,3727.0
2020-06-23 12:00:00,150.79,151.42,150.79,151.42,2600.0,138.8711,139.4514,138.8711,139.4514,2600.0
2020-06-23 12:05:00,151.4,151.56,151.17,151.18,3455.0,139.4329,139.5803,139.2211,139.2303,3455.0
2020-06-23 12:10:00,151.17,151.33,150.94,150.96,3025.0,139.2211,139.3685,139.0093,139.0277,3025.0
2020-06-23 12:15:00,150.88,151.01,150.68,150.68,4407.0,138.954,139.0738,138.7698,138.7698,4407.0
2020-06-23 12:20:00,150.68,151.1,150.5,151.05,2802.0,138.7698,139.1566,138.6041,139.1106,2802.0
2020-06-23 12:25:00,151.01,151.09,150.7,150.87,4378.0,139.0738,139.1474,138.7883,138.9448,4378.0
2020-06-23 12:30:00,150.87,150.99,150.65,150.82,2624.0,138.9448,139.0553,138.7422,138.8988,2624.0
2020-06-23 12:35:00,150.83,150.95,150.68,150.81,2476.0,138.908,139.0185,138.7698,138.8896,2476.0
2020-06-23 12:40:00,150.81,150.81,150.62,150.64,1901.0,138.8896,138.8896,138.7146,138.733,1901.0
2020-06-23 12:45:00,150.56,150.68,150.3,150.35,3557.0,138.6593,138.7698,138.4199,138.4659,3557.0
2020-06-23 12:50:00,150.33,150.33,149.95,150.02,5499.0,138.4475,138.4475,138.0975,138.162,5499.0
2020-06-23 12:55:00,150.01,150.18,149.95,149.95,3728.0,138.1528,138.3094,138.0975,138.0975,3728.0
2020-06-23 13:00:00,150.0,150.18,149.91,150.18,3283.0,138.1436,138.3094,138.0607,138.3094,3283.0
2020-06-23 13:05:00,150.17,150.24,150.0,150.16,2800.0,138.3002,138.3646,138.1436,138.2909,2800.0
2020-06-23 13:10:00,150.06,150.09,150.0,150.08,3262.0,138.1988,138.2265,138.1436,138.2173,3262.0
2020-06-23 13:15:00,150.18,150.18,149.97,150.07,6021.0,138.3094,138.3094,138.116,138.2081,6021.0
2020-06-23 13:20:00,150.19,150.31,150.12,150.22,2647.0,138.3186,138.4291,138.2541,138.3462,2647.0
2020-06-23 13:25:00,150.2,150.23,150.07,150.23,2100.0,138.3278,138.3554,138.2081,138.3554,2100.0
2020-06-23 13:30:00,150.23,150.23,149.89,149.89,5231.0,138.3554,138.3554,138.0423,138.0423,5231.0
2020-06-23 13:35:00,150.0,150.06,149.88,149.96,5878.0,138.1436,138.1988,138.0331,138.1068,5878.0
2020-06-23 13:40:00,150.01,150.04,149.9,149.92,5746.0,138.1528,138.1804,138.0515,138.0699,5746.0
2020-06-23 13:45:00,149.94,150.01,149.89,149.94,4923.0,138.0883,138.1528,138.0423,138.0883,4923.0
2020-06-23 13:50:00,149.96,150.11,149.69,150.11,4637.0,138.1068,138.2449,137.8581,138.2449,4637.0
2020-06-23 13:55:00,150.19,150.34,150.18,150.34,2599.0,138.3186,138.4567,138.3094,138.4567,2599.0
2020-06-23 14:00:00,150.33,150.33,149.64,149.75,6034.0,138.4475,138.4475,137.812,137.9134,6034.0
2020-06-23 14:05:00,149.79,149.94,149.69,149.82,4315.0,137.9502,138.0883,137.8581,137.9778,4315.0
2020-06-23 14:10:00,149.88,149.88,149.72,149.82,3260.0,138.0331,138.0331,137.8857,137.9778,3260.0
2020-06-23 14:15:00,149.82,149.98,149.82,149.85,4109.0,137.9778,138.1252,137.9778,138.0054,4109.0
2020-06-23 14:20:00,149.86,150.03,149.86,149.93,4335.0,138.0147,138.1712,138.0147,138.0791,4335.0
2020-06-23 14:25:00,149.84,150.09,149.78,150.06,3435.0,137.9962,138.2265,137.941,138.1988,3435.0
2020-06-23 14:30:00,150.15,150.15,150.02,150.11,3468.0,138.2817,138.2817,138.162,138.2449,3468.0
2020-06-23 14:35:00,150.1,150.28,150.04,150.04,5839.0,138.2357,138.4015,138.1804,138.1804,5839.0
2020-06-23 14:40:00,150.0,150.02,149.64,149.78,3529.0,138.1436,138.162,137.812,137.941,3529.0
2020-06-23 14:45:00,149.69,149.73,149.47,149.55,3349.0,137.8581,137.8949,137.6555,137.7292,3349.0
2020-06-23 14:50:00,149.52,149.82,149.45,149.75,3275.0,137.7015,137.9778,137.6371,137.9134,3275.0
2020-06-23 14:55:00,149.78,149.78,149.55,149.74,3221.0,137.941,137.941,137.7292,137.9041,3221.0
2020-06-23 15:00:00,149.7,149.74,149.34,149.42,6509.0,137.8673,137.9041,137.5358,137.6094,6509.0
2020-06-23 15:05:00,149.42,149.43,149.22,149.28,3673.0,137.6094,137.6186,137.4252,137.4805,3673.0
2020-06-23 15:10:00,149.34,149.54,149.22,149.5,7533.0,137.5358,137.72,137.4252,137.6831,7533.0
2020-06-23 15:15:00,149.48,149.86,149.39,149.78,4656.0,137.6647,138.0147,137.5818,137.941,4656.0
2020-06-23 15:20:00,149.78,149.78,149.2,149.29,4208.0,137.941,137.941,137.4068,137.4897,4208.0
2020-06-23 15:25:00,149.33,149.34,149.14,149.25,3652.0,137.5265,137.5358,137.3516,137.4529,3652.0
2020-06-23 15:30:00,149.2,149.29,148.93,149.23,8129.0,137.4068,137.4897,137.1582,137.4345,8129.0
2020-06-23 15:35:00,149.21,149.27,149.11,149.11,9594.0,137.416,137.4713,137.3239,137.3239,9594.0
2020-06-23 15:40:00,149.11,149.14,148.83,148.99,16117.0,137.3239,137.3516,137.0661,137.2134,16117.0
2020-06-23 15:45:00,148.93,148.93,148.19,148.53,18721.0,137.1582,137.1582,136.4767,136.7898,18721.0
2020-06-23 15:50:00,148.58,148.93,148.16,148.41,18713.0,136.8358,137.1582,136.449,136.6793,18713.0
2020-06-23 15:55:00,148.43,148.77,148.29,148.61,46431.0,136.6977,137.0108,136.5688,136.8635,46431.0
2020-06-24 09:30:00,146.62,146.67,145.39,145.39,23347.0,135.0308,135.0768,133.898,133.898,23347.0
2020-06-24 09:35:00,145.49,146.49,145.26,145.26,3700.0,133.9901,134.911,133.7783,133.7783,3700.0
2020-06-24 09:40:00,145.46,145.48,144.75,145.48,3353.0,133.9624,133.9809,133.3086,133.9809,3353.0
2020-06-24 09:45:00,145.28,145.44,145.0,145.0,2299.0,133.7967,133.944,133.5388,133.5388,2299.0
2020-06-24 09:50:00,144.99,145.71,144.83,145.37,9571.0,133.5296,134.1927,133.3822,133.8796,9571.0
2020-06-24 09:55:00,145.37,145.67,145.13,145.13,3854.0,133.8796,134.1558,133.6585,133.6585,3854.0
2020-06-24 10:00:00,145.15,145.39,144.28,144.28,5607.0,133.6769,133.898,132.8757,132.8757,5607.0
2020-06-24 10:05:00,144.41,144.82,144.25,144.41,3631.0,132.9954,133.373,132.8481,132.9954,3631.0
2020-06-24 10:10:00,144.38,144.78,143.96,144.44,5674.0,132.9678,133.3362,132.581,133.0231,5674.0
2020-06-24 10:15:00,144.45,144.57,143.79,144.06,4540.0,133.0323,133.1428,132.4244,132.6731,4540.0
2020-06-24 10:20:00,144.02,145.12,144.01,145.12,5874.0,132.6363,133.6493,132.6271,133.6493,5874.0
2020-06-24 10:25:00,144.96,145.38,144.57,144.57,8444.0,133.502,133.8888,133.1428,133.1428,8444.0
2020-06-24 10:30:00,144.45,144.82,144.0,144.11,5703.0,133.0323,133.373,132.6178,132.7192,5703.0
2020-06-24 10:35:00,143.94,144.28,143.41,143.46,5509.0,132.5626,132.8757,132.0745,132.1205,5509.0
2020-06-24 10:40:00,143.46,144.11,143.46,143.83,10080.0,132.1205,132.7192,132.1205,132.4613,10080.0
2020-06-24 10:45:00,143.84,143.89,143.42,143.61,8213.0,132.4705,132.5165,132.0837,132.2587,8213.0
2020-06-24 10:50:00,143.69,144.0,143.43,143.45,15820.0,132.3324,132.6178,132.0929,132.1113,15820.0
2020-06-24 10:55:00,143.55,143.98,143.31,143.32,7505.0,132.2034,132.5994,131.9824,131.9916,7505.0
2020-06-24 11:00:00,143.31,143.71,143.1,143.58,5380.0,131.9824,132.3508,131.789,132.231,5380.0
2020-06-24 11:05:00,143.64,143.69,142.88,142.89,3530.0,132.2863,132.3324,131.5864,131.5956,3530.0
2020-06-24 11:10:00,142.89,143.0,142.46,142.5,5804.0,131.5956,131.6969,131.1996,131.2364,5804.0
2020-06-24 11:15:00,142.61,142.63,142.04,142.27,7759.0,131.3377,131.3561,130.8128,131.0246,7759.0
2020-06-24 11:20:00,142.2,142.37,142.08,142.11,4752.0,130.9601,131.1167,130.8496,130.8772,4752.0
2020-06-24 11:25:00,142.2,142.53,142.2,142.45,9054.0,130.9601,131.264,130.9601,131.1904,9054.0
2020-06-24 11:30:00,142.48,142.62,142.26,142.36,5394.0,131.218,131.3469,131.0154,131.1075,5394.0
2020-06-24 11:35:00,142.26,142.43,141.59,141.59,4964.0,131.0154,131.1719,130.3983,130.3983,4964.0
2020-06-24 11:40:00,141.59,141.89,140.91,140.97,14715.0,130.3983,130.6746,129.7721,129.8273,14715.0
2020-06-24 11:45:00,141.05,141.37,140.78,140.82,5344.0,129.901,130.1957,129.6524,129.6892,5344.0
2020-06-24 11:50:00,140.95,141.27,140.93,141.07,4515.0,129.8089,130.1036,129.7905,129.9194,4515.0
2020-06-24 11:55:00,141.23,141.73,141.23,141.68,4400.0,130.0668,130.5273,130.0668,130.4812,4400.0
2020-06-24 12:00:00,141.68,142.46,141.57,142.37,5404.0,130.4812,131.1996,130.3799,131.1167,5404.0
2020-06-24 12:05:00,142.29,142.29,141.59,141.61,5023.0,131.043,131.043,130.3983,130.4168,5023.0
2020-06-24 12:10:00,141.61,141.81,141.26,141.67,4441.0,130.4168,130.601,130.0944,130.472,4441.0
2020-06-24 12:15:00,141.8,142.07,141.69,142.07,3462.0,130.5917,130.8404,130.4904,130.8404,3462.0
2020-06-24 12:20:00,142.12,142.17,141.82,141.9,4906.0,130.8864,130.9325,130.6102,130.6838,4906.0
2020-06-24 12:25:00,141.87,141.93,141.42,141.93,10568.0,130.6562,130.7115,130.2418,130.7115,10568.0
2020-06-24 12:30:00,141.91,142.0,141.78,141.82,5814.0,130.693,130.7759,130.5733,130.6102,5814.0
2020-06-24 12:35:00,141.81,142.09,141.76,142.01,3052.0,130.601,130.8588,130.5549,130.7851,3052.0
2020-06-24 12:40:00,142.03,142.96,141.94,142.91,4234.0,130.8036,131.6601,130.7207,131.614,4234.0
2020-06-24 12:45:00,142.97,143.27,142.91,143.21,3648.0,131.6693,131.9455,131.614,131.8903,3648.0
2020-06-24 12:50:00,143.22,143.34,142.76,142.95,10156.0,131.8995,132.01,131.4759,131.6508,10156.0
2020-06-24 12:55:00,142.99,143.11,142.92,142.97,3090.0,131.6877,131.7982,131.6232,131.6693,3090.0
2020-06-24 13:00:00,143.11,143.22,142.92,143.1,5035.0,131.7982,131.8995,131.6232,131.789,5035.0
2020-06-24 13:05:00,143.13,143.23,142.78,142.87,3654.0,131.8166,131.9087,131.4943,131.5772,3654.0
2020-06-24 13:10:00,143.01,143.01,142.57,142.79,3103.0,131.7061,131.7061,131.3009,131.5035,3103.0
2020-06-24 13:15:00,142.74,143.29,142.74,142.98,4388.0,131.4574,131.964,131.4574,131.6785,4388.0
2020-06-24 13:20:00,142.98,142.98,142.33,142.36,3705.0,131.6785,131.6785,131.0798,131.1075,3705.0
2020-06-24 13:25:00,142.36,142.42,142.0,142.03,4734.0,131.1075,131.1627,130.7759,130.8036,4734.0
2020-06-24 13:30:00,141.97,142.41,141.9,142.12,11896.0,130.7483,131.1535,130.6838,130.8864,11896.0
2020-06-24 13:35:00,142.05,142.17,141.9,142.05,6668.0,130.822,130.9325,130.6838,130.822,6668.0
2020-06-24 13:40:00,142.08,142.55,141.96,142.33,7651.0,130.8496,131.2825,130.7391,131.0798,7651.0
2020-06-24 13:45:00,142.42,142.52,141.85,142.45,4607.0,131.1627,131.2548,130.6378,131.1904,4607.0
2020-06-24 13:50:00,142.39,142.57,142.24,142.49,4681.0,131.1351,131.3009,130.997,131.2272,4681.0
2020-06-24 13:55:00,142.49,142.73,142.35,142.54,6695.0,131.2272,131.4482,131.0983,131.2732,6695.0
2020-06-24 14:00:00,142.55,142.8,142.07,142.3,11583.0,131.2825,131.5127,130.8404,131.0522,11583.0
2020-06-24 14:05:00,142.38,143.04,142.27,143.02,8763.0,131.1259,131.7337,131.0246,131.7153,8763.0
2020-06-24 14:10:00,143.01,143.01,142.54,142.73,6300.0,131.7061,131.7061,131.2732,131.4482,6300.0
2020-06-24 14:15:00,142.73,143.18,142.73,142.91,4467.0,131.4482,131.8627,131.4482,131.614,4467.0
2020-06-24 14:20:00,143.12,143.27,142.98,142.98,4227.0,131.8074,131.9455,131.6785,131.6785,4227.0
2020-06-24 14:25:00,142.98,143.32,142.89,143.22,3437.0,131.6785,131.9916,131.5956,131.8995,3437.0
2020-06-24 14:30:00,143.2,143.59,143.13,143.59,2519.0,131.8811,132.2403,131.8166,132.2403,2519.0
2020-06-24 14:35:00,143.53,143.74,143.26,143.71,7257.0,132.185,132.3784,131.9363,132.3508,7257.0
2020-06-24 14:40:00,143.71,143.8,143.06,143.06,16207.0,132.3508,132.4337,131.7521,131.7521,16207.0
2020-06-24 14:45:00,143.07,143.39,142.96,143.29,7458.0,131.7614,132.0561,131.6601,131.964,7458.0
2020-06-24 14:50:00,143.29,143.31,142.61,142.68,10896.0,131.964,131.9824,131.3377,131.4022,10896.0
2020-06-24 14:55:00,142.73,143.28,142.67,142.91,19788.0,131.4482,131.9548,131.393,131.614,19788.0
2020-06-24 15:00:00,143.0,143.35,142.86,143.35,6023.0,131.6969,132.0192,131.568,132.0192,6023.0
2020-06-24 15:05:00,143.19,143.23,142.98,143.08,5465.0,131.8719,131.9087,131.6785,131.7706,5465.0
2020-06-24 15:10:00,143.1,143.78,142.92,143.78,5875.0,131.789,132.4152,131.6232,132.4152,5875.0
2020-06-24 15:15:00,143.78,144.01,143.5,143.82,10234.0,132.4152,132.6271,132.1574,132.4521,10234.0
2020-06-24 15:20:00,143.97,143.97,143.39,143.52,10937.0,132.5902,132.5902,132.0561,132.1758,10937.0
2020-06-24 15:25:00,143.63,143.72,143.12,143.21,7891.0,132.2771,132.36,131.8074,131.8903,7891.0
2020-06-24 15:30:00,143.29,143.65,143.17,143.37,13005.0,131.964,132.2955,131.8535,132.0376,13005.0
2020-06-24 15:35:00,143.38,143.58,143.1,143.33,17805.0,132.0469,132.231,131.789,132.0008,17805.0
2020-06-24 15:40:00,143.33,143.87,143.32,143.87,24041.0,132.0008,132.4981,131.9916,132.4981,24041.0
2020-06-24 15:45:00,143.86,143.98,143.5,143.56,15167.0,132.4889,132.5994,132.1574,132.2126,15167.0
2020-06-24 15:50:00,142.91,143.54,142.79,142.91,104525.0,131.614,132.1942,131.5035,131.614,104525.0
2020-06-24 15:55:00,142.97,143.44,142.87,142.89,72568.0,131.6693,132.1021,131.5772,131.5956,72568.0
2020-06-25 09:30:00,145.69,148.59,144.96,148.5,44831.0,134.1743,136.845,133.502,136.7622,44831.0
2020-06-25 09:35:00,148.52,149.19,147.55,149.1,21999.0,136.7806,137.3976,135.8872,137.3147,21999.0
2020-06-25 09:40:00,149.14,149.14,147.7,148.39,20600.0,137.3516,137.3516,136.0254,136.6608,20600.0
2020-06-25 09:45:00,148.48,149.91,148.37,149.48,24141.0,136.7437,138.0607,136.6424,137.6647,24141.0
2020-06-25 09:50:00,149.48,149.86,148.58,149.63,17492.0,137.6647,138.0147,136.8358,137.8028,17492.0
2020-06-25 09:55:00,149.71,150.27,149.45,149.96,20539.0,137.8765,138.3922,137.6371,138.1068,20539.0
2020-06-25 10:00:00,149.96,151.47,149.86,151.31,20423.0,138.1068,139.4974,138.0147,139.35,20423.0
2020-06-25 10:05:00,151.24,151.6,150.84,151.45,18823.0,139.2856,139.6171,138.9172,139.479,18823.0
2020-06-25 10:10:00,151.46,152.38,151.42,152.38,10959.0,139.4882,140.3355,139.4514,140.3355,10959.0
2020-06-25 10:15:00,152.6,152.6,151.35,151.46,13258.0,140.5381,140.5381,139.3869,139.4882,13258.0
2020-06-25 10:20:00,151.59,152.18,151.44,151.85,11644.0,139.6079,140.1513,139.4698,139.8474,11644.0
2020-06-25 10:25:00,151.8,152.72,151.78,152.56,15375.0,139.8013,140.6486,139.7829,140.5012,15375.0
2020-06-25 10:30:00,152.46,152.53,151.1,151.1,9120.0,140.4091,140.4736,139.1566,139.1566,9120.0
2020-06-25 10:35:00,151.24,151.33,150.54,150.79,7394.0,139.2856,139.3685,138.6409,138.8711,7394.0
2020-06-25 10:40:00,150.86,150.86,149.81,149.99,7325.0,138.9356,138.9356,137.9686,138.1344,7325.0
2020-06-25 10:45:00,149.84,150.76,149.83,150.14,5931.0,137.9962,138.8435,137.987,138.2725,5931.0
2020-06-25 10:50:00,150.03,150.27,149.87,149.99,5541.0,138.1712,138.3922,138.0239,138.1344,5541.0
2020-06-25 10:55:00,149.76,150.31,149.76,150.09,8161.0,137.9226,138.4291,137.9226,138.2265,8161.0
2020-06-25 11:00:00,150.01,150.01,149.41,149.7,8899.0,138.1528,138.1528,137.6002,137.8673,8899.0
2020-06-25 11:05:00,149.56,149.56,148.99,149.07,6345.0,137.7384,137.7384,137.2134,137.2871,6345.0
2020-06-25 11:10:00,149.03,149.73,148.99,149.73,7301.0,137.2503,137.8949,137.2134,137.8949,7301.0
2020-06-25 11:15:00,149.73,150.02,149.46,149.83,7522.0,137.8949,138.162,137.6463,137.987,7522.0
2020-06-25 11:20:00,149.65,149.66,149.25,149.39,8482.0,137.8213,137.8305,137.4529,137.5818,8482.0
2020-06-25 11:25:00,149.4,149.6,148.96,149.01,6934.0,137.591,137.7752,137.1858,137.2318,6934.0
2020-06-25 11:30:00,149.11,149.2,148.18,148.19,10563.0,137.3239,137.4068,136.4674,136.4767,10563.0
2020-06-25 11:35:00,148.08,148.7,148.08,148.5,11774.0,136.3754,136.9463,136.3754,136.7622,11774.0
2020-06-25 11:40:00,148.47,148.87,148.32,148.72,10844.0,136.7345,137.1029,136.5964,136.9648,10844.0
2020-06-25 11:45:00,148.71,149.0,148.63,148.85,5898.0,136.9556,137.2226,136.8819,137.0845,5898.0
2020-06-25 11:50:00,148.93,149.14,148.89,149.01,7449.0,137.1582,137.3516,137.1213,137.2318,7449.0
2020-06-25 11:55:00,149.1,149.62,149.07,149.56,5939.0,137.3147,137.7936,137.2871,137.7384,5939.0
2020-06-25 12:00:00,149.56,150.06,149.56,149.71,9261.0,137.7384,138.1988,137.7384,137.8765,9261.0
2020-06-25 12:05:00,149.87,150.07,149.65,149.71,5244.0,138.0239,138.2081,137.8213,137.8765,5244.0
2020-06-25 12:10:00,149.66,150.02,149.56,149.88,6803.0,137.8305,138.162,137.7384,138.0331,6803.0
2020-06-25 12:15:00,150.02,150.37,150.02,150.21,9233.0,138.162,138.4843,138.162,138.337,9233.0
2020-06-25 12:20:00,150.14,150.66,150.08,150.25,7413.0,138.2725,138.7514,138.2173,138.3738,7413.0
2020-06-25 12:25:00,150.17,150.18,149.48,149.54,11286.0,138.3002,138.3094,137.6647,137.72,11286.0
2020-06-25 12:30:00,149.6,149.76,149.33,149.51,10413.0,137.7752,137.9226,137.5265,137.6923,10413.0
2020-06-25 12:35:00,149.63,149.91,149.33,149.58,7444.0,137.8028,138.0607,137.5265,137.7568,7444.0
2020-06-25 12:40:00,149.58,150.15,149.58,149.94,7556.0,137.7568,138.2817,137.7568,138.0883,7556.0
2020-06-25 12:45:00,149.96,149.96,149.49,149.49,5482.0,138.1068,138.1068,137.6739,137.6739,5482.0
2020-06-25 12:50:00,149.55,149.68,149.41,149.61,3361.0,137.7292,137.8489,137.6002,137.7844,3361.0
2020-06-25 12:55:00,149.63,149.73,149.52,149.52,4750.0,137.8028,137.8949,137.7015,137.7015,4750.0
2020-06-25 13:00:00,149.62,149.73,149.37,149.56,3903.0,137.7936,137.8949,137.5634,137.7384,3903.0
2020-06-25 13:05:00,149.48,149.74,149.32,149.57,3138.0,137.6647,137.9041,137.5173,137.7476,3138.0
2020-06-25 13:10:00,149.62,149.62,149.31,149.33,5501.0,137.7936,137.7936,137.5081,137.5265,5501.0
2020-06-25 13:15:00,149.37,149.72,149.31,149.39,9039.0,137.5634,137.8857,137.5081,137.5818,9039.0
2020-06-25 13:20:00,149.29,149.58,148.93,148.93,6156.0,137.4897,137.7568,137.1582,137.1582,6156.0
2020-06-25 13:25:00,148.96,149.42,148.96,149.3,3949.0,137.1858,137.6094,137.1858,137.4989,3949.0
2020-06-25 13:30:00,149.24,149.42,148.93,148.99,5724.0,137.4437,137.6094,137.1582,137.2134,5724.0
2020-06-25 13:35:00,148.99,149.79,148.99,149.72,4356.0,137.2134,137.9502,137.2134,137.8857,4356.0
2020-06-25 13:40:00,149.82,150.18,149.77,150.0,7142.0,137.9778,138.3094,137.9318,138.1436,7142.0
2020-06-25 13:45:00,149.98,150.11,149.84,149.99,2500.0,138.1252,138.2449,137.9962,138.1344,2500.0
2020-06-25 13:50:00,149.98,150.14,149.7,149.7,5388.0,138.1252,138.2725,137.8673,137.8673,5388.0
2020-06-25 13:55:00,149.83,150.01,149.58,149.73,4186.0,137.987,138.1528,137.7568,137.8949,4186.0
2020-06-25 14:00:00,149.9,149.9,149.58,149.58,5347.0,138.0515,138.0515,137.7568,137.7568,5347.0
2020-06-25 14:05:00,149.69,149.82,149.58,149.69,4406.0,137.8581,137.9778,137.7568,137.8581,4406.0
2020-06-25 14:10:00,149.69,149.97,149.65,149.9,4038.0,137.8581,138.116,137.8213,138.0515,4038.0
2020-06-25 14:15:00,149.97,150.13,149.9,149.92,3000.0,138.116,138.2633,138.0515,138.0699,3000.0
2020-06-25 14:20:00,149.92,150.02,149.46,149.48,5675.0,138.0699,138.162,137.6463,137.6647,5675.0
2020-06-25 14:25:00,149.5,150.0,149.49,150.0,4035.0,137.6831,138.1436,137.6739,138.1436,4035.0
2020-06-25 14:30:00,149.88,149.99,149.75,149.75,5323.0,138.0331,138.1344,137.9134,137.9134,5323.0
2020-06-25 14:35:00,149.8,150.1,149.52,150.08,8500.0,137.9594,138.2357,137.7015,138.2173,8500.0
2020-06-25 14:40:00,150.05,150.49,150.04,150.44,7015.0,138.1896,138.5949,138.1804,138.5488,7015.0
2020-06-25 14:45:00,150.42,150.53,150.19,150.27,5313.0,138.5304,138.6317,138.3186,138.3922,5313.0
2020-06-25 14:50:00,150.26,150.57,150.2,150.27,4908.0,138.383,138.6685,138.3278,138.3922,4908.0
2020-06-25 14:55:00,150.24,150.47,150.22,150.33,7289.0,138.3646,138.5764,138.3462,138.4475,7289.0
2020-06-25 15:00:00,150.31,150.65,150.15,150.65,8396.0,138.4291,138.7422,138.2817,138.7422,8396.0
2020-06-25 15:05:00,150.74,151.22,150.7,150.89,16784.0,138.8251,139.2672,138.7883,138.9632,16784.0
2020-06-25 15:10:00,150.88,151.07,150.86,150.97,55604.0,138.954,139.129,138.9356,139.0369,55604.0
2020-06-25 15:15:00,150.97,151.26,150.78,150.96,10784.0,139.0369,139.304,138.8619,139.0277,10784.0
2020-06-25 15:20:00,150.96,151.65,150.93,151.52,9181.0,139.0277,139.6632,139.0001,139.5434,9181.0
2020-06-25 15:25:00,151.52,151.7,151.4,151.57,13475.0,139.5434,139.7092,139.4329,139.5895,13475.0
2020-06-25 15:30:00,151.57,151.73,151.16,151.43,11702.0,139.5895,139.7368,139.2119,139.4606,11702.0
2020-06-25 15:35:00,151.47,151.48,150.87,150.87,9706.0,139.4974,139.5066,138.9448,138.9448,9706.0
2020-06-25 15:40:00,151.02,151.17,150.84,151.17,13193.0,139.083,139.2211,138.9172,139.2211,13193.0
2020-06-25 15:45:00,151.17,151.37,150.69,150.86,15872.0,139.2211,139.4053,138.7791,138.9356,15872.0
2020-06-25 15:50:00,150.96,151.71,150.81,151.58,31236.0,139.0277,139.7184,138.8896,139.5987,31236.0
2020-06-25 15:55:00,151.57,151.83,151.16,151.67,59100.0,139.5895,139.8289,139.2119,139.6816,59100.0
2020-06-26 09:30:00,148.92,149.6,148.18,148.97,22980.0,137.149,137.7752,136.4674,137.195,22980.0
2020-06-26 09:35:00,148.87,149.06,148.25,148.27,7831.0,137.1029,137.2779,136.5319,136.5503,7831.0
2020-06-26 09:40:00,148.68,148.68,147.87,147.92,5600.0,136.9279,136.9279,136.182,136.228,5600.0
2020-06-26 09:45:00,148.15,148.47,147.85,148.25,3699.0,136.4398,136.7345,136.1635,136.5319,3699.0
2020-06-26 09:50:00,148.46,148.46,147.94,148.36,6214.0,136.7253,136.7253,136.2464,136.6332,6214.0
2020-06-26 09:55:00,148.22,148.61,148.0,148.61,5220.0,136.5043,136.8635,136.3017,136.8635,5220.0
2020-06-26 10:00:00,148.53,148.62,147.5,147.5,6157.0,136.7898,136.8727,135.8412,135.8412,6157.0
2020-06-26 10:05:00,147.54,148.13,147.54,147.8,4305.0,135.878,136.4214,135.878,136.1175,4305.0
2020-06-26 10:10:00,147.81,147.9,147.41,147.71,4200.0,136.1267,136.2096,135.7583,136.0346,4200.0
2020-06-26 10:15:00,147.55,147.72,146.85,146.91,3901.0,135.8872,136.0438,135.2426,135.2978,3901.0
2020-06-26 10:20:00,146.92,146.95,146.21,146.5,6502.0,135.307,135.3347,134.6532,134.9202,6502.0
2020-06-26 10:25:00,146.8,146.92,146.39,146.74,3578.0,135.1965,135.307,134.8189,135.1413,3578.0
2020-06-26 10:30:00,146.74,146.95,145.78,145.96,8490.0,135.1413,135.3347,134.2572,134.4229,8490.0
2020-06-26 10:35:00,145.95,146.03,145.67,145.72,4752.0,134.4137,134.4874,134.1558,134.2019,4752.0
2020-06-26 10:40:00,145.54,146.31,145.54,146.27,3000.0,134.0361,134.7453,134.0361,134.7084,3000.0
2020-06-26 10:45:00,146.15,146.27,145.87,145.87,2114.0,134.5979,134.7084,134.34,134.34,2114.0
2020-06-26 10:50:00,145.83,146.32,145.53,145.87,3900.0,134.3032,134.7545,134.0269,134.34,3900.0
2020-06-26 10:55:00,145.87,146.41,145.78,146.15,15307.0,134.34,134.8374,134.2572,134.5979,15307.0
2020-06-26 11:00:00,146.33,146.52,146.19,146.47,7903.0,134.7637,134.9387,134.6347,134.8926,7903.0
2020-06-26 11:05:00,146.43,146.76,146.13,146.6,6223.0,134.8558,135.1597,134.5795,135.0123,6223.0
2020-06-26 11:10:00,146.47,146.47,145.9,146.2,5974.0,134.8926,134.8926,134.3677,134.644,5974.0
2020-06-26 11:15:00,146.2,146.2,145.62,145.83,3590.0,134.644,134.644,134.1098,134.3032,3590.0
2020-06-26 11:20:00,145.83,146.02,145.44,145.71,3258.0,134.3032,134.4782,133.944,134.1927,3258.0
2020-06-26 11:25:00,145.69,145.69,145.2,145.2,3711.0,134.1743,134.1743,133.723,133.723,3711.0
2020-06-26 11:30:00,145.4,145.56,145.19,145.28,4720.0,133.9072,134.0545,133.7138,133.7967,4720.0
2020-06-26 11:35:00,145.31,145.42,145.14,145.35,3585.0,133.8243,133.9256,133.6677,133.8611,3585.0
2020-06-26 11:40:00,145.36,145.36,144.98,145.02,5605.0,133.8703,133.8703,133.5204,133.5572,5605.0
2020-06-26 11:45:00,144.99,145.01,144.5,144.71,5500.0,133.5296,133.548,133.0783,133.2717,5500.0
2020-06-26 11:50:00,144.7,144.75,144.24,144.24,2689.0,133.2625,133.3086,132.8389,132.8389,2689.0
2020-06-26 11:55:00,144.09,144.54,143.94,144.5,11531.0,132.7007,133.1152,132.5626,133.0783,11531.0
2020-06-26 12:00:00,144.48,144.67,144.1,144.66,6951.0,133.0599,133.2349,132.7099,133.2257,6951.0
2020-06-26 12:05:00,144.64,144.68,144.43,144.43,6296.0,133.2073,133.2441,133.0139,133.0139,6296.0
2020-06-26 12:10:00,144.39,144.66,144.33,144.34,2503.0,132.977,133.2257,132.9218,132.931,2503.0
2020-06-26 12:15:00,144.4,144.42,144.18,144.22,4475.0,132.9862,133.0046,132.7836,132.8205,4475.0
2020-06-26 12:20:00,144.17,144.71,143.92,144.5,7091.0,132.7744,133.2717,132.5442,133.0783,7091.0
2020-06-26 12:25:00,144.55,144.83,144.5,144.7,3277.0,133.1244,133.3822,133.0783,133.2625,3277.0
2020-06-26 12:30:00,144.64,144.68,144.24,144.33,5770.0,133.2073,133.2441,132.8389,132.9218,5770.0
2020-06-26 12:35:00,144.23,144.46,144.13,144.42,5595.0,132.8297,133.0415,132.7376,133.0046,5595.0
2020-06-26 12:40:00,144.41,144.42,144.24,144.42,6117.0,132.9954,133.0046,132.8389,133.0046,6117.0
2020-06-26 12:45:00,144.38,144.99,144.3,144.85,21259.0,132.9678,133.5296,132.8941,133.4007,21259.0
2020-06-26 12:50:00,144.77,144.84,144.51,144.84,5600.0,133.327,133.3915,133.0875,133.3915,5600.0
2020-06-26 12:55:00,144.89,145.12,144.89,145.12,6560.0,133.4375,133.6493,133.4375,133.6493,6560.0
2020-06-26 13:00:00,145.1,145.56,145.01,145.47,3719.0,133.6309,134.0545,133.548,133.9717,3719.0
2020-06-26 13:05:00,145.53,145.75,145.52,145.62,10925.0,134.0269,134.2295,134.0177,134.1098,10925.0
2020-06-26 13:10:00,145.65,145.76,145.37,145.37,20433.0,134.1374,134.2387,133.8796,133.8796,20433.0
2020-06-26 13:15:00,145.39,145.48,145.3,145.31,4874.0,133.898,133.9809,133.8151,133.8243,4874.0
2020-06-26 13:20:00,145.43,145.78,145.4,145.53,8017.0,133.9348,134.2572,133.9072,134.0269,8017.0
2020-06-26 13:25:00,145.53,145.73,145.48,145.59,6316.0,134.0269,134.2111,133.9809,134.0822,6316.0
2020-06-26 13:30:00,145.56,145.81,145.53,145.81,6355.0,134.0545,134.2848,134.0269,134.2848,6355.0
2020-06-26 13:35:00,145.74,145.96,145.43,145.92,6359.0,134.2203,134.4229,133.9348,134.3861,6359.0
2020-06-26 13:40:00,145.94,146.11,145.68,145.76,16901.0,134.4045,134.5611,134.1651,134.2387,16901.0
2020-06-26 13:45:00,145.72,145.72,145.56,145.64,4566.0,134.2019,134.2019,134.0545,134.1282,4566.0
2020-06-26 13:50:00,145.74,145.75,145.48,145.58,9618.0,134.2203,134.2295,133.9809,134.073,9618.0
2020-06-26 13:55:00,145.7,145.7,145.25,145.25,2628.0,134.1835,134.1835,133.769,133.769,2628.0
2020-06-26 14:00:00,145.23,145.46,145.11,145.28,4717.0,133.7506,133.9624,133.6401,133.7967,4717.0
2020-06-26 14:05:00,145.25,145.25,145.03,145.03,2624.0,133.769,133.769,133.5664,133.5664,2624.0
2020-06-26 14:10:00,145.1,145.35,144.96,144.99,17786.0,133.6309,133.8611,133.502,133.5296,17786.0
2020-06-26 14:15:00,144.97,145.36,144.85,145.36,3232.0,133.5112,133.8703,133.4007,133.8703,3232.0
2020-06-26 14:20:00,145.29,145.73,145.21,145.52,7262.0,133.8059,134.2111,133.7322,134.0177,7262.0
2020-06-26 14:25:00,145.55,145.6,145.23,145.41,4602.0,134.0453,134.0914,133.7506,133.9164,4602.0
2020-06-26 14:30:00,145.39,145.62,145.28,145.46,10363.0,133.898,134.1098,133.7967,133.9624,10363.0
2020-06-26 14:35:00,145.35,145.48,145.1,145.23,9032.0,133.8611,133.9809,133.6309,133.7506,9032.0
2020-06-26 14:40:00,145.18,145.67,145.18,145.67,12290.0,133.7046,134.1558,133.7046,134.1558,12290.0
2020-06-26 14:45:00,145.6,145.63,145.13,145.34,8410.0,134.0914,134.119,133.6585,133.8519,8410.0
2020-06-26 14:50:00,145.34,145.75,145.32,145.64,5871.0,133.8519,134.2295,133.8335,134.1282,5871.0
2020-06-26 14:55:00,145.6,145.71,145.41,145.57,8455.0,134.0914,134.1927,133.9164,134.0638,8455.0
2020-06-26 15:00:00,145.72,145.98,145.29,145.36,5251.0,134.2019,134.4413,133.8059,133.8703,5251.0
2020-06-26 15:05:00,145.36,145.36,144.97,145.18,7521.0,133.8703,133.8703,133.5112,133.7046,7521.0
2020-06-26 15:10:00,145.21,145.75,145.01,145.68,9961.0,133.7322,134.2295,133.548,134.1651,9961.0
2020-06-26 15:15:00,145.61,145.61,145.22,145.22,5558.0,134.1006,134.1006,133.7414,133.7414,5558.0
2020-06-26 15:20:00,145.26,145.52,145.12,145.31,13272.0,133.7783,134.0177,133.6493,133.8243,13272.0
2020-06-26 15:25:00,145.32,145.52,145.14,145.51,5049.0,133.8335,134.0177,133.6677,134.0085,5049.0
2020-06-26 15:30:00,145.51,145.58,145.07,145.07,8459.0,134.0085,134.073,133.6033,133.6033,8459.0
2020-06-26 15:35:00,145.07,145.27,145.0,145.06,11919.0,133.6033,133.7875,133.5388,133.5941,11919.0
2020-06-26 15:40:00,145.12,146.23,145.06,146.23,14522.0,133.6493,134.6716,133.5941,134.6716,14522.0
2020-06-26 15:45:00,146.23,146.41,145.79,145.91,16001.0,134.6716,134.8374,134.2664,134.3769,16001.0
2020-06-26 15:50:00,145.92,147.51,145.92,147.17,98554.0,134.3861,135.8504,134.3861,135.5373,98554.0
2020-06-26 15:55:00,147.36,147.38,146.56,147.03,405062.0,135.7123,135.7307,134.9755,135.4083,405062.0
2020-06-29 09:30:00,149.42,149.7,147.97,147.97,13710.0,137.6094,137.8673,136.274,136.274,13710.0
2020-06-29 09:35:00,147.87,148.2,147.47,147.72,6258.0,136.182,136.4859,135.8136,136.0438,6258.0
2020-06-29 09:40:00,147.71,147.9,147.29,147.5,4550.0,136.0346,136.2096,135.6478,135.8412,4550.0
2020-06-29 09:45:00,147.45,147.79,147.4,147.41,5701.0,135.7951,136.1083,135.7491,135.7583,5701.0
2020-06-29 09:50:00,147.55,148.62,147.53,148.59,5200.0,135.8872,136.8727,135.8688,136.845,5200.0
2020-06-29 09:55:00,148.47,148.7,147.93,147.93,4000.0,136.7345,136.9463,136.2372,136.2372,4000.0
2020-06-29 10:00:00,148.33,148.78,148.15,148.7,6177.0,136.6056,137.02,136.4398,136.9463,6177.0
2020-06-29 10:05:00,148.8,148.95,148.43,148.53,5790.0,137.0384,137.1766,136.6977,136.7898,5790.0
2020-06-29 10:10:00,148.53,148.53,147.96,148.31,4397.0,136.7898,136.7898,136.2648,136.5872,4397.0
2020-06-29 10:15:00,148.31,148.55,148.15,148.38,3622.0,136.5872,136.8082,136.4398,136.6516,3622.0
2020-06-29 10:20:00,148.42,148.45,148.11,148.27,7224.0,136.6885,136.7161,136.403,136.5503,7224.0
2020-06-29 10:25:00,148.32,148.41,148.08,148.41,3032.0,136.5964,136.6793,136.3754,136.6793,3032.0
2020-06-29 10:30:00,148.46,149.02,148.39,148.88,4912.0,136.7253,137.2411,136.6608,137.1121,4912.0
2020-06-29 10:35:00,148.91,149.41,148.7,149.3,4309.0,137.1397,137.6002,136.9463,137.4989,4309.0
2020-06-29 10:40:00,149.35,149.48,148.64,148.64,12623.0,137.545,137.6647,136.8911,136.8911,12623.0
2020-06-29 10:45:00,148.7,149.23,148.62,149.05,3500.0,136.9463,137.4345,136.8727,137.2687,3500.0
2020-06-29 10:50:00,149.11,149.39,148.99,148.99,2970.0,137.3239,137.5818,137.2134,137.2134,2970.0
2020-06-29 10:55:00,148.99,148.99,148.55,148.58,3673.0,137.2134,137.2134,136.8082,136.8358,3673.0
2020-06-29 11:00:00,148.69,148.7,148.4,148.53,4965.0,136.9371,136.9463,136.6701,136.7898,4965.0
2020-06-29 11:05:00,148.52,148.84,148.35,148.84,8313.0,136.7806,137.0753,136.624,137.0753,8313.0
2020-06-29 11:10:00,148.79,148.79,148.01,148.01,5709.0,137.0292,137.0292,136.3109,136.3109,5709.0
2020-06-29 11:15:00,148.01,148.11,147.6,147.72,5504.0,136.3109,136.403,135.9333,136.0438,5504.0
2020-06-29 11:20:00,147.81,148.55,147.76,148.55,10559.0,136.1267,136.8082,136.0806,136.8082,10559.0
2020-06-29 11:25:00,148.69,148.73,148.46,148.63,10811.0,136.9371,136.974,136.7253,136.8819,10811.0
2020-06-29 11:30:00,148.54,148.54,148.06,148.06,6008.0,136.799,136.799,136.3569,136.3569,6008.0
2020-06-29 11:35:00,148.12,148.4,148.04,148.36,4439.0,136.4122,136.6701,136.3385,136.6332,4439.0
2020-06-29 11:40:00,148.36,148.7,148.36,148.6,4113.0,136.6332,136.9463,136.6332,136.8543,4113.0
2020-06-29 11:45:00,148.72,148.75,148.44,148.75,4700.0,136.9648,136.9924,136.7069,136.9924,4700.0
2020-06-29 11:50:00,148.75,148.78,148.52,148.52,3710.0,136.9924,137.02,136.7806,136.7806,3710.0
2020-06-29 11:55:00,148.55,148.55,148.07,148.09,3455.0,136.8082,136.8082,136.3661,136.3846,3455.0
2020-06-29 12:00:00,148.15,148.49,148.14,148.2,4529.0,136.4398,136.7529,136.4306,136.4859,4529.0
2020-06-29 12:05:00,148.22,148.32,148.0,148.03,2291.0,136.5043,136.5964,136.3017,136.3293,2291.0
2020-06-29 12:10:00,147.95,148.11,147.9,148.11,11925.0,136.2556,136.403,136.2096,136.403,11925.0
2020-06-29 12:15:00,148.11,148.75,148.03,148.7,6359.0,136.403,136.9924,136.3293,136.9463,6359.0
2020-06-29 12:20:00,148.71,149.0,148.67,148.68,2613.0,136.9556,137.2226,136.9187,136.9279,2613.0
2020-06-29 12:25:00,148.75,148.78,148.57,148.62,3601.0,136.9924,137.02,136.8266,136.8727,3601.0
2020-06-29 12:30:00,148.66,148.75,148.54,148.63,1918.0,136.9095,136.9924,136.799,136.8819,1918.0
2020-06-29 12:35:00,148.67,148.69,148.27,148.27,1296.0,136.9187,136.9371,136.5503,136.5503,1296.0
2020-06-29 12:40:00,148.26,148.51,148.1,148.48,3200.0,136.5411,136.7714,136.3938,136.7437,3200.0
2020-06-29 12:45:00,148.45,148.66,148.43,148.66,2832.0,136.7161,136.9095,136.6977,136.9095,2832.0
2020-06-29 12:50:00,148.68,148.96,148.68,148.77,4222.0,136.9279,137.1858,136.9279,137.0108,4222.0
2020-06-29 12:55:00,148.67,148.69,148.43,148.5,2200.0,136.9187,136.9371,136.6977,136.7622,2200.0
2020-06-29 13:00:00,148.51,148.51,148.29,148.35,3902.0,136.7714,136.7714,136.5688,136.624,3902.0
2020-06-29 13:05:00,148.37,148.4,148.2,148.32,2201.0,136.6424,136.6701,136.4859,136.5964,2201.0
2020-06-29 13:10:00,148.34,148.41,148.33,148.4,2400.0,136.6148,136.6793,136.6056,136.6701,2400.0
2020-06-29 13:15:00,148.38,148.66,148.32,148.63,3801.0,136.6516,136.9095,136.5964,136.8819,3801.0
2020-06-29 13:20:00,148.66,148.83,148.62,148.83,2790.0,136.9095,137.0661,136.8727,137.0661,2790.0
2020-06-29 13:25:00,148.83,149.09,148.81,149.04,3969.0,137.0661,137.3055,137.0477,137.2595,3969.0
2020-06-29 13:30:00,149.06,149.06,148.65,148.71,3319.0,137.2779,137.2779,136.9003,136.9556,3319.0
2020-06-29 13:35:00,148.72,149.14,148.72,149.09,4203.0,136.9648,137.3516,136.9648,137.3055,4203.0
2020-06-29 13:40:00,149.2,149.2,148.85,148.85,5032.0,137.4068,137.4068,137.0845,137.0845,5032.0
2020-06-29 13:45:00,148.89,148.91,148.64,148.72,5978.0,137.1213,137.1397,136.8911,136.9648,5978.0
2020-06-29 13:50:00,148.74,148.89,148.6,148.79,16970.0,136.9832,137.1213,136.8543,137.0292,16970.0
2020-06-29 13:55:00,148.77,149.01,148.72,148.96,12865.0,137.0108,137.2318,136.9648,137.1858,12865.0
2020-06-29 14:00:00,149.02,149.1,148.97,149.02,4258.0,137.2411,137.3147,137.195,137.2411,4258.0
2020-06-29 14:05:00,148.88,148.89,148.64,148.77,16143.0,137.1121,137.1213,136.8911,137.0108,16143.0
2020-06-29 14:10:00,148.84,148.88,148.65,148.74,9563.0,137.0753,137.1121,136.9003,136.9832,9563.0
2020-06-29 14:15:00,148.75,148.88,148.64,148.68,3532.0,136.9924,137.1121,136.8911,136.9279,3532.0
2020-06-29 14:20:00,148.64,148.68,148.46,148.67,7804.0,136.8911,136.9279,136.7253,136.9187,7804.0
2020-06-29 14:25:00,148.67,148.73,148.4,148.5,13164.0,136.9187,136.974,136.6701,136.7622,13164.0
2020-06-29 14:30:00,148.5,148.63,148.39,148.55,23062.0,136.7622,136.8819,136.6608,136.8082,23062.0
2020-06-29 14:35:00,148.52,148.52,148.3,148.37,24917.0,136.7806,136.7806,136.578,136.6424,24917.0
2020-06-29 14:40:00,148.38,148.42,148.16,148.22,11674.0,136.6516,136.6885,136.449,136.5043,11674.0
2020-06-29 14:45:00,148.25,148.34,147.97,148.06,16652.0,136.5319,136.6148,136.274,136.3569,16652.0
2020-06-29 14:50:00,148.02,148.06,147.66,147.88,21343.0,136.3201,136.3569,135.9886,136.1912,21343.0
2020-06-29 14:55:00,147.86,147.98,147.63,147.64,11300.0,136.1727,136.2833,135.9609,135.9701,11300.0
2020-06-29 15:00:00,147.67,147.79,147.27,147.37,12859.0,135.9978,136.1083,135.6294,135.7215,12859.0
2020-06-29 15:05:00,147.45,147.45,147.07,147.25,20636.0,135.7951,135.7951,135.4452,135.611,20636.0
2020-06-29 15:10:00,147.24,147.42,147.19,147.25,13343.0,135.6017,135.7675,135.5557,135.611,13343.0
2020-06-29 15:15:00,147.25,147.46,147.11,147.39,8600.0,135.611,135.8044,135.482,135.7399,8600.0
2020-06-29 15:20:00,147.41,147.69,147.41,147.6,6723.0,135.7583,136.0162,135.7583,135.9333,6723.0
2020-06-29 15:25:00,147.58,147.8,147.5,147.56,6101.0,135.9149,136.1175,135.8412,135.8965,6101.0
2020-06-29 15:30:00,147.61,148.0,147.61,147.93,7645.0,135.9425,136.3017,135.9425,136.2372,7645.0
2020-06-29 15:35:00,147.93,148.08,147.81,147.86,8742.0,136.2372,136.3754,136.1267,136.1727,8742.0
2020-06-29 15:40:00,147.84,147.91,147.4,147.47,8330.0,136.1543,136.2188,135.7491,135.8136,8330.0
2020-06-29 15:45:00,147.51,147.7,146.89,147.05,15405.0,135.8504,136.0254,135.2794,135.4268,15405.0
2020-06-29 15:50:00,147.03,147.82,146.98,147.79,22494.0,135.4083,136.1359,135.3623,136.1083,22494.0
2020-06-29 15:55:00,147.82,148.4,147.66,148.28,46941.0,136.1359,136.6701,135.9886,136.5595,46941.0
2020-06-30 09:30:00,147.22,150.25,147.22,150.09,31885.0,135.5833,138.3738,135.5833,138.2265,31885.0
2020-06-30 09:35:00,150.1,151.3,150.1,150.53,10386.0,138.2357,139.3408,138.2357,138.6317,10386.0
2020-06-30 09:40:00,150.69,150.69,149.33,149.36,2651.0,138.7791,138.7791,137.5265,137.5542,2651.0
2020-06-30 09:45:00,149.25,149.87,148.35,148.5,8049.0,137.4529,138.0239,136.624,136.7622,8049.0
2020-06-30 09:50:00,148.45,148.59,148.01,148.46,14025.0,136.7161,136.845,136.3109,136.7253,14025.0
2020-06-30 09:55:00,148.55,148.91,148.38,148.54,7082.0,136.8082,137.1397,136.6516,136.799,7082.0
2020-06-30 10:00:00,148.69,148.93,147.45,147.75,12219.0,136.9371,137.1582,135.7951,136.0714,12219.0
2020-06-30 10:05:00,147.75,148.59,147.75,148.56,5808.0,136.0714,136.845,136.0714,136.8174,5808.0
2020-06-30 10:10:00,148.56,148.74,148.35,148.55,10620.0,136.8174,136.9832,136.624,136.8082,10620.0
2020-06-30 10:15:00,148.54,148.76,148.31,148.52,10302.0,136.799,137.0016,136.5872,136.7806,10302.0
2020-06-30 10:20:00,148.61,148.86,148.45,148.61,6780.0,136.8635,137.0937,136.7161,136.8635,6780.0
2020-06-30 10:25:00,148.76,148.9,148.59,148.9,8883.0,137.0016,137.1305,136.845,137.1305,8883.0
2020-06-30 10:30:00,148.75,149.09,148.73,149.03,1300.0,136.9924,137.3055,136.974,137.2503,1300.0
2020-06-30 10:35:00,148.93,149.02,148.42,148.52,4012.0,137.1582,137.2411,136.6885,136.7806,4012.0
2020-06-30 10:40:00,148.52,149.14,148.52,149.14,2500.0,136.7806,137.3516,136.7806,137.3516,2500.0
2020-06-30 10:45:00,149.14,149.32,149.01,149.06,4160.0,137.3516,137.5173,137.2318,137.2779,4160.0
2020-06-30 10:50:00,149.11,149.82,149.11,149.81,3220.0,137.3239,137.9778,137.3239,137.9686,3220.0
2020-06-30 10:55:00,149.77,150.0,149.73,149.88,4307.0,137.9318,138.1436,137.8949,138.0331,4307.0
2020-06-30 11:00:00,149.83,150.17,149.72,150.16,3869.0,137.987,138.3002,137.8857,138.2909,3869.0
2020-06-30 11:05:00,150.15,150.32,149.63,149.77,7197.0,138.2817,138.4383,137.8028,137.9318,7197.0
2020-06-30 11:10:00,149.77,149.87,149.66,149.78,2803.0,137.9318,138.0239,137.8305,137.941,2803.0
2020-06-30 11:15:00,149.9,150.5,149.83,150.45,4383.0,138.0515,138.6041,137.987,138.558,4383.0
2020-06-30 11:20:00,150.4,150.52,150.14,150.15,2650.0,138.512,138.6225,138.2725,138.2817,2650.0
2020-06-30 11:25:00,150.06,150.3,150.06,150.22,3016.0,138.1988,138.4199,138.1988,138.3462,3016.0
2020-06-30 11:30:00,150.08,150.17,149.78,149.78,8279.0,138.2173,138.3002,137.941,137.941,8279.0
2020-06-30 11:35:00,149.78,149.92,149.6,149.87,5579.0,137.941,138.0699,137.7752,138.0239,5579.0
2020-06-30 11:40:00,149.85,149.87,149.51,149.78,17567.0,138.0054,138.0239,137.6923,137.941,17567.0
2020-06-30 11:45:00,149.74,150.22,149.73,150.13,5794.0,137.9041,138.3462,137.8949,138.2633,5794.0
2020-06-30 11:50:00,150.13,150.19,149.96,150.04,4100.0,138.2633,138.3186,138.1068,138.1804,4100.0
2020-06-30 11:55:00,150.11,150.11,149.86,149.97,3103.0,138.2449,138.2449,138.0147,138.116,3103.0
2020-06-30 12:00:00,149.97,150.04,149.71,149.9,11811.0,138.116,138.1804,137.8765,138.0515,11811.0
2020-06-30 12:05:00,149.9,149.94,149.69,149.76,4739.0,138.0515,138.0883,137.8581,137.9226,4739.0
2020-06-30 12:10:00,149.73,150.1,149.73,150.03,7390.0,137.8949,138.2357,137.8949,138.1712,7390.0
2020-06-30 12:15:00,149.99,150.19,149.92,149.98,7046.0,138.1344,138.3186,138.0699,138.1252,7046.0
2020-06-30 12:20:00,149.98,149.98,149.74,149.86,4317.0,138.1252,138.1252,137.9041,138.0147,4317.0
2020-06-30 12:25:00,149.88,149.88,149.68,149.74,4334.0,138.0331,138.0331,137.8489,137.9041,4334.0
2020-06-30 12:30:00,149.68,149.73,149.23,149.42,11510.0,137.8489,137.8949,137.4345,137.6094,11510.0
2020-06-30 12:35:00,149.37,149.88,149.37,149.78,3900.0,137.5634,138.0331,137.5634,137.941,3900.0
2020-06-30 12:40:00,149.79,149.88,149.48,149.54,5303.0,137.9502,138.0331,137.6647,137.72,5303.0
2020-06-30 12:45:00,149.49,149.57,149.43,149.48,4914.0,137.6739,137.7476,137.6186,137.6647,4914.0
2020-06-30 12:50:00,149.55,149.64,149.48,149.55,3614.0,137.7292,137.812,137.6647,137.7292,3614.0
2020-06-30 12:55:00,149.64,149.73,149.19,149.19,4379.0,137.812,137.8949,137.3976,137.3976,4379.0
2020-06-30 13:00:00,149.19,149.26,148.9,148.9,4900.0,137.3976,137.4621,137.1305,137.1305,4900.0
2020-06-30 13:05:00,148.97,148.98,148.7,148.81,5691.0,137.195,137.2042,136.9463,137.0477,5691.0
2020-06-30 13:10:00,148.77,148.91,148.69,148.81,4207.0,137.0108,137.1397,136.9371,137.0477,4207.0
2020-06-30 13:15:00,148.81,148.81,148.59,148.69,3581.0,137.0477,137.0477,136.845,136.9371,3581.0
2020-06-30 13:20:00,148.71,148.99,148.71,148.91,6924.0,136.9556,137.2134,136.9556,137.1397,6924.0
2020-06-30 13:25:00,148.86,149.06,148.86,148.99,2900.0,137.0937,137.2779,137.0937,137.2134,2900.0
2020-06-30 13:30:00,148.99,149.02,148.54,148.6,7523.0,137.2134,137.2411,136.799,136.8543,7523.0
2020-06-30 13:35:00,148.54,148.75,148.46,148.58,5301.0,136.799,136.9924,136.7253,136.8358,5301.0
2020-06-30 13:40:00,148.56,148.74,148.55,148.55,4650.0,136.8174,136.9832,136.8082,136.8082,4650.0
2020-06-30 13:45:00,148.57,148.86,148.57,148.68,10056.0,136.8266,137.0937,136.8266,136.9279,10056.0
2020-06-30 13:50:00,148.68,148.85,148.56,148.8,8387.0,136.9279,137.0845,136.8174,137.0384,8387.0
2020-06-30 13:55:00,148.86,149.07,148.83,148.96,7342.0,137.0937,137.2871,137.0661,137.1858,7342.0
2020-06-30 14:00:00,148.99,148.99,148.61,148.84,10799.0,137.2134,137.2134,136.8635,137.0753,10799.0
2020-06-30 14:05:00,148.83,149.19,148.74,148.86,14137.0,137.0661,137.3976,136.9832,137.0937,14137.0
2020-06-30 14:10:00,148.86,148.9,148.55,148.74,10549.0,137.0937,137.1305,136.8082,136.9832,10549.0
2020-06-30 14:15:00,148.72,148.91,148.64,148.89,9410.0,136.9648,137.1397,136.8911,137.1213,9410.0
2020-06-30 14:20:00,148.98,149.39,148.93,149.38,7289.0,137.2042,137.5818,137.1582,137.5726,7289.0
2020-06-30 14:25:00,149.36,149.42,149.23,149.35,5846.0,137.5542,137.6094,137.4345,137.545,5846.0
2020-06-30 14:30:00,149.31,149.33,148.96,149.02,6722.0,137.5081,137.5265,137.1858,137.2411,6722.0
2020-06-30 14:35:00,148.95,149.25,148.95,149.12,4920.0,137.1766,137.4529,137.1766,137.3331,4920.0
2020-06-30 14:40:00,149.17,149.39,148.95,149.36,6402.0,137.3792,137.5818,137.1766,137.5542,6402.0
2020-06-30 14:45:00,149.28,149.43,149.12,149.36,7227.0,137.4805,137.6186,137.3331,137.5542,7227.0
2020-06-30 14:50:00,149.39,149.41,149.16,149.16,6376.0,137.5818,137.6002,137.37,137.37,6376.0
2020-06-30 14:55:00,149.11,149.26,149.01,149.12,14592.0,137.3239,137.4621,137.2318,137.3331,14592.0
2020-06-30 15:00:00,149.09,149.11,148.68,148.68,6480.0,137.3055,137.3239,136.9279,136.9279,6480.0
2020-06-30 15:05:00,148.75,148.94,148.64,148.86,6211.0,136.9924,137.1674,136.8911,137.0937,6211.0
2020-06-30 15:10:00,148.78,149.12,148.78,149.11,6642.0,137.02,137.3331,137.02,137.3239,6642.0
2020-06-30 15:15:00,149.11,149.54,148.96,149.53,11900.0,137.3239,137.72,137.1858,137.7107,11900.0
2020-06-30 15:20:00,149.56,149.61,149.37,149.49,10139.0,137.7384,137.7844,137.5634,137.6739,10139.0
2020-06-30 15:25:00,149.42,149.67,149.37,149.56,7600.0,137.6094,137.8397,137.5634,137.7384,7600.0
2020-06-30 15:30:00,149.57,149.97,149.52,149.89,13069.0,137.7476,138.116,137.7015,138.0423,13069.0
2020-06-30 15:35:00,149.92,149.98,149.79,149.79,10680.0,138.0699,138.1252,137.9502,137.9502,10680.0
2020-06-30 15:40:00,149.79,149.92,149.69,149.86,10649.0,137.9502,138.0699,137.8581,138.0147,10649.0
2020-06-30 15:45:00,149.87,150.06,149.56,149.93,18326.0,138.0239,138.1988,137.7384,138.0791,18326.0
2020-06-30 15:50:00,149.96,151.11,149.96,150.92,32127.0,138.1068,139.1659,138.1068,138.9909,32127.0
2020-06-30 15:55:00,150.89,150.91,149.99,149.99,54871.0,138.9632,138.9817,138.1344,138.1344,54871.0
2020-07-01 09:30:00,150.44,150.96,150.13,150.81,18612.0,138.5488,139.0277,138.2633,138.8896,18612.0
2020-07-01 09:35:00,151.18,151.72,150.87,151.15,4077.0,139.2303,139.7276,138.9448,139.2027,4077.0
2020-07-01 09:40:00,150.68,151.08,150.38,150.41,10610.0,138.7698,139.1382,138.4936,138.5212,10610.0
2020-07-01 09:45:00,150.2,150.38,149.74,149.87,4401.0,138.3278,138.4936,137.9041,138.0239,4401.0
2020-07-01 09:50:00,149.74,149.92,148.22,148.25,11952.0,137.9041,138.0699,136.5043,136.5319,11952.0
2020-07-01 09:55:00,148.6,148.6,147.91,148.28,1779.0,136.8543,136.8543,136.2188,136.5595,1779.0
2020-07-01 10:00:00,148.4,149.19,148.38,148.54,6719.0,136.6701,137.3976,136.6516,136.799,6719.0
2020-07-01 10:05:00,148.68,148.73,148.53,148.55,997.0,136.9279,136.974,136.7898,136.8082,997.0
2020-07-01 10:10:00,148.76,149.12,148.74,148.9,1700.0,137.0016,137.3331,136.9832,137.1305,1700.0
2020-07-01 10:15:00,148.77,148.77,148.39,148.39,2417.0,137.0108,137.0108,136.6608,136.6608,2417.0
2020-07-01 10:20:00,148.48,148.48,148.2,148.3,1007.0,136.7437,136.7437,136.4859,136.578,1007.0
2020-07-01 10:25:00,148.26,148.3,148.13,148.24,2209.0,136.5411,136.578,136.4214,136.5227,2209.0
2020-07-01 10:30:00,148.32,148.57,148.0,148.03,3841.0,136.5964,136.8266,136.3017,136.3293,3841.0
2020-07-01 10:35:00,147.86,147.87,147.39,147.46,4583.0,136.1727,136.182,135.7399,135.8044,4583.0
2020-07-01 10:40:00,147.56,147.56,146.87,147.05,5255.0,135.8965,135.8965,135.261,135.4268,5255.0
2020-07-01 10:45:00,147.06,147.06,146.51,146.52,2625.0,135.436,135.436,134.9294,134.9387,2625.0
2020-07-01 10:50:00,146.5,146.91,146.5,146.85,3509.0,134.9202,135.2978,134.9202,135.2426,3509.0
2020-07-01 10:55:00,146.86,147.02,146.71,146.96,2681.0,135.2518,135.3991,135.1136,135.3439,2681.0
2020-07-01 11:00:00,147.01,147.03,146.39,146.52,2900.0,135.3899,135.4083,134.8189,134.9387,2900.0
2020-07-01 11:05:00,146.5,146.67,146.5,146.55,3384.0,134.9202,135.0768,134.9202,134.9663,3384.0
2020-07-01 11:10:00,146.46,146.61,145.75,146.61,10662.0,134.8834,135.0215,134.2295,135.0215,10662.0
2020-07-01 11:15:00,146.61,146.74,146.04,146.04,7678.0,135.0215,135.1413,134.4966,134.4966,7678.0
2020-07-01 11:20:00,146.17,146.32,146.0,146.07,6722.0,134.6163,134.7545,134.4598,134.5242,6722.0
2020-07-01 11:25:00,146.07,146.26,145.63,145.81,19089.0,134.5242,134.6992,134.119,134.2848,19089.0
2020-07-01 11:30:00,145.86,146.39,145.86,146.39,2812.0,134.3308,134.8189,134.3308,134.8189,2812.0
2020-07-01 11:35:00,146.38,146.63,146.3,146.61,3502.0,134.8097,135.04,134.736,135.0215,3502.0
2020-07-01 11:40:00,146.64,146.74,146.5,146.74,5370.0,135.0492,135.1413,134.9202,135.1413,5370.0
2020-07-01 11:45:00,146.69,146.87,146.67,146.85,3006.0,135.0952,135.261,135.0768,135.2426,3006.0
2020-07-01 11:50:00,146.8,147.22,146.8,147.11,5400.0,135.1965,135.5833,135.1965,135.482,5400.0
2020-07-01 11:55:00,147.13,147.25,146.83,146.91,3635.0,135.5004,135.611,135.2242,135.2978,3635.0
2020-07-01 12:00:00,146.91,146.91,146.56,146.63,6453.0,135.2978,135.2978,134.9755,135.04,6453.0
2020-07-01 12:05:00,146.6,146.87,146.6,146.8,3128.0,135.0123,135.261,135.0123,135.1965,3128.0
2020-07-01 12:10:00,146.87,147.34,146.83,147.34,2700.0,135.261,135.6938,135.2242,135.6938,2700.0
2020-07-01 12:15:00,147.27,147.82,147.27,147.75,4296.0,135.6294,136.1359,135.6294,136.0714,4296.0
2020-07-01 12:20:00,147.77,147.77,147.57,147.61,4400.0,136.0899,136.0899,135.9057,135.9425,4400.0
2020-07-01 12:25:00,147.65,147.78,147.49,147.5,5072.0,135.9793,136.0991,135.832,135.8412,5072.0
2020-07-01 12:30:00,147.52,147.58,147.12,147.21,4401.0,135.8596,135.9149,135.4912,135.5741,4401.0
2020-07-01 12:35:00,147.23,147.86,147.14,147.71,5400.0,135.5925,136.1727,135.5097,136.0346,5400.0
2020-07-01 12:40:00,147.64,147.85,147.64,147.8,3900.0,135.9701,136.1635,135.9701,136.1175,3900.0
2020-07-01 12:45:00,147.83,147.83,147.2,147.5,9143.0,136.1451,136.1451,135.5649,135.8412,9143.0
2020-07-01 12:50:00,147.42,147.53,147.34,147.49,6506.0,135.7675,135.8688,135.6938,135.832,6506.0
2020-07-01 12:55:00,147.53,147.64,147.3,147.35,3501.0,135.8688,135.9701,135.657,135.7031,3501.0
2020-07-01 13:00:00,147.35,147.35,147.06,147.15,2521.0,135.7031,135.7031,135.436,135.5189,2521.0
2020-07-01 13:05:00,147.07,147.16,147.03,147.13,4570.0,135.4452,135.5281,135.4083,135.5004,4570.0
2020-07-01 13:10:00,147.07,147.3,147.07,147.22,3702.0,135.4452,135.657,135.4452,135.5833,3702.0
2020-07-01 13:15:00,147.24,147.24,146.82,146.91,4768.0,135.6017,135.6017,135.2149,135.2978,4768.0
2020-07-01 13:20:00,146.89,147.3,146.89,147.3,6726.0,135.2794,135.657,135.2794,135.657,6726.0
2020-07-01 13:25:00,147.22,147.22,146.98,147.03,2108.0,135.5833,135.5833,135.3623,135.4083,2108.0
2020-07-01 13:30:00,147.03,147.03,146.58,146.63,4984.0,135.4083,135.4083,134.9939,135.04,4984.0
2020-07-01 13:35:00,146.69,147.01,146.68,147.01,6509.0,135.0952,135.3899,135.086,135.3899,6509.0
2020-07-01 13:40:00,146.98,147.0,146.39,146.42,5481.0,135.3623,135.3807,134.8189,134.8466,5481.0
2020-07-01 13:45:00,146.37,146.41,146.19,146.41,2900.0,134.8005,134.8374,134.6347,134.8374,2900.0
2020-07-01 13:50:00,146.4,146.76,146.4,146.66,3371.0,134.8281,135.1597,134.8281,135.0676,3371.0
2020-07-01 13:55:00,146.58,146.66,146.47,146.55,5431.0,134.9939,135.0676,134.8926,134.9663,5431.0
2020-07-01 14:00:00,146.63,147.1,146.63,146.83,2801.0,135.04,135.4728,135.04,135.2242,2801.0
2020-07-01 14:05:00,146.94,146.94,146.64,146.92,6276.0,135.3255,135.3255,135.0492,135.307,6276.0
2020-07-01 14:10:00,146.96,146.98,146.78,146.9,2002.0,135.3439,135.3623,135.1781,135.2886,2002.0
2020-07-01 14:15:00,146.89,146.9,146.65,146.77,3845.0,135.2794,135.2886,135.0584,135.1689,3845.0
2020-07-01 14:20:00,146.66,146.68,146.43,146.51,6517.0,135.0676,135.086,134.8558,134.9294,6517.0
2020-07-01 14:25:00,146.52,146.52,146.4,146.43,2510.0,134.9387,134.9387,134.8281,134.8558,2510.0
2020-07-01 14:30:00,146.46,146.79,146.32,146.38,11987.0,134.8834,135.1873,134.7545,134.8097,11987.0
2020-07-01 14:35:00,146.44,146.47,146.24,146.29,2701.0,134.865,134.8926,134.6808,134.7268,2701.0
2020-07-01 14:40:00,146.31,146.41,145.95,145.95,4819.0,134.7453,134.8374,134.4137,134.4137,4819.0
2020-07-01 14:45:00,145.99,145.99,145.84,145.88,4105.0,134.4506,134.4506,134.3124,134.3492,4105.0
2020-07-01 14:50:00,145.92,146.18,145.92,146.18,3146.0,134.3861,134.6255,134.3861,134.6255,3146.0
2020-07-01 14:55:00,146.15,146.25,146.09,146.09,2555.0,134.5979,134.69,134.5426,134.5426,2555.0
2020-07-01 15:00:00,146.11,146.46,145.98,146.46,3855.0,134.5611,134.8834,134.4413,134.8834,3855.0
2020-07-01 15:05:00,146.52,146.54,146.23,146.23,4176.0,134.9387,134.9571,134.6716,134.6716,4176.0
2020-07-01 15:10:00,146.21,146.3,146.05,146.22,4094.0,134.6532,134.736,134.5058,134.6624,4094.0
2020-07-01 15:15:00,146.24,146.37,146.14,146.37,3001.0,134.6808,134.8005,134.5887,134.8005,3001.0
2020-07-01 15:20:00,146.36,146.54,146.34,146.54,3852.0,134.7913,134.9571,134.7729,134.9571,3852.0
2020-07-01 15:25:00,146.67,146.8,146.56,146.68,4271.0,135.0768,135.1965,134.9755,135.086,4271.0
2020-07-01 15:30:00,146.67,146.78,146.48,146.5,6137.0,135.0768,135.1781,134.9018,134.9202,6137.0
2020-07-01 15:35:00,146.42,146.5,146.34,146.45,9021.0,134.8466,134.9202,134.7729,134.8742,9021.0
2020-07-01 15:40:00,146.49,146.56,146.19,146.24,10189.0,134.911,134.9755,134.6347,134.6808,10189.0
2020-07-01 15:45:00,146.23,146.44,146.2,146.43,11352.0,134.6716,134.865,134.644,134.8558,11352.0
2020-07-01 15:50:00,146.42,146.55,146.07,146.11,19770.0,134.8466,134.9663,134.5242,134.5611,19770.0
2020-07-01 15:55:00,146.11,146.16,145.58,145.85,38735.0,134.5611,134.6071,134.073,134.3216,38735.0
2020-07-02 09:30:00,150.09,151.11,149.55,150.98,15369.0,138.2265,139.1659,137.7292,139.0461,15369.0
2020-07-02 09:35:00,150.83,150.84,149.94,150.68,4288.0,138.908,138.9172,138.0883,138.7698,4288.0
2020-07-02 09:40:00,150.49,150.67,149.97,150.25,4816.0,138.5949,138.7606,138.116,138.3738,4816.0
2020-07-02 09:45:00,150.3,150.8,150.29,150.77,7066.0,138.4199,138.8804,138.4107,138.8527,7066.0
2020-07-02 09:50:00,150.84,150.88,150.24,150.51,4504.0,138.9172,138.954,138.3646,138.6133,4504.0
2020-07-02 09:55:00,150.4,150.56,150.27,150.33,1978.0,138.512,138.6593,138.3922,138.4475,1978.0
2020-07-02 10:00:00,150.36,151.0,150.18,150.76,4335.0,138.4751,139.0645,138.3094,138.8435,4335.0
2020-07-02 10:05:00,150.71,150.9,150.65,150.75,2171.0,138.7975,138.9725,138.7422,138.8343,2171.0
2020-07-02 10:10:00,150.67,150.67,150.18,150.28,3678.0,138.7606,138.7606,138.3094,138.4015,3678.0
2020-07-02 10:15:00,150.18,150.35,149.81,149.98,2159.0,138.3094,138.4659,137.9686,138.1252,2159.0
2020-07-02 10:20:00,149.87,149.87,149.13,149.13,1572.0,138.0239,138.0239,137.3424,137.3424,1572.0
2020-07-02 10:25:00,149.26,149.54,148.99,148.99,1682.0,137.4621,137.72,137.2134,137.2134,1682.0
2020-07-02 10:30:00,148.82,149.12,148.75,149.04,2104.0,137.0569,137.3331,136.9924,137.2595,2104.0
2020-07-02 10:35:00,149.08,149.08,148.87,148.88,1000.0,137.2963,137.2963,137.1029,137.1121,1000.0
2020-07-02 10:40:00,148.86,149.24,148.77,148.99,2833.0,137.0937,137.4437,137.0108,137.2134,2833.0
2020-07-02 10:45:00,148.83,149.01,148.26,148.56,2215.0,137.0661,137.2318,136.5411,136.8174,2215.0
2020-07-02 10:50:00,148.33,148.39,147.89,148.03,3003.0,136.6056,136.6608,136.2004,136.3293,3003.0
2020-07-02 10:55:00,147.98,147.98,147.66,147.75,1861.0,136.2833,136.2833,135.9886,136.0714,1861.0
2020-07-02 11:00:00,147.91,147.91,147.61,147.63,2720.0,136.2188,136.2188,135.9425,135.9609,2720.0
2020-07-02 11:05:00,147.99,148.17,147.67,147.73,2737.0,136.2925,136.4582,135.9978,136.053,2737.0
2020-07-02 11:10:00,147.38,147.56,147.29,147.35,1102.0,135.7307,135.8965,135.6478,135.7031,1102.0
2020-07-02 11:15:00,147.31,147.56,147.09,147.56,1778.0,135.6662,135.8965,135.4636,135.8965,1778.0
2020-07-02 11:20:00,147.59,148.22,147.58,148.22,2266.0,135.9241,136.5043,135.9149,136.5043,2266.0
2020-07-02 11:25:00,148.09,148.32,148.05,148.11,1468.0,136.3846,136.5964,136.3477,136.403,1468.0
2020-07-02 11:30:00,148.3,148.65,148.07,148.65,5426.0,136.578,136.9003,136.3661,136.9003,5426.0
2020-07-02 11:35:00,148.71,148.79,148.49,148.52,2268.0,136.9556,137.0292,136.7529,136.7806,2268.0
2020-07-02 11:40:00,148.39,148.55,148.22,148.22,1777.0,136.6608,136.8082,136.5043,136.5043,1777.0
2020-07-02 11:45:00,148.3,148.45,148.27,148.45,800.0,136.578,136.7161,136.5503,136.7161,800.0
2020-07-02 11:50:00,148.48,148.48,147.97,148.2,3767.0,136.7437,136.7437,136.274,136.4859,3767.0
2020-07-02 11:55:00,148.3,148.44,148.11,148.15,2050.0,136.578,136.7069,136.403,136.4398,2050.0
2020-07-02 12:00:00,147.99,147.99,147.61,147.68,2067.0,136.2925,136.2925,135.9425,136.007,2067.0
2020-07-02 12:05:00,147.74,147.78,147.63,147.69,1400.0,136.0622,136.0991,135.9609,136.0162,1400.0
2020-07-02 12:10:00,147.7,147.9,147.64,147.64,2312.0,136.0254,136.2096,135.9701,135.9701,2312.0
2020-07-02 12:15:00,147.54,147.54,147.34,147.38,1956.0,135.878,135.878,135.6938,135.7307,1956.0
2020-07-02 12:20:00,147.41,147.41,147.18,147.21,5123.0,135.7583,135.7583,135.5465,135.5741,5123.0
2020-07-02 12:25:00,147.21,147.43,147.18,147.43,4211.0,135.5741,135.7767,135.5465,135.7767,4211.0
2020-07-02 12:30:00,147.37,147.4,147.19,147.34,4688.0,135.7215,135.7491,135.5557,135.6938,4688.0
2020-07-02 12:35:00,147.3,147.3,147.13,147.3,1815.0,135.657,135.657,135.5004,135.657,1815.0
2020-07-02 12:40:00,147.15,147.26,147.15,147.21,2441.0,135.5189,135.6202,135.5189,135.5741,2441.0
2020-07-02 12:45:00,147.13,147.37,147.12,147.33,2001.0,135.5004,135.7215,135.4912,135.6846,2001.0
2020-07-02 12:50:00,147.34,147.67,147.33,147.6,3555.0,135.6938,135.9978,135.6846,135.9333,3555.0
2020-07-02 12:55:00,147.64,147.7,147.39,147.59,3129.0,135.9701,136.0254,135.7399,135.9241,3129.0
2020-07-02 13:00:00,147.62,147.82,147.56,147.72,5082.0,135.9517,136.1359,135.8965,136.0438,5082.0
2020-07-02 13:05:00,147.78,148.08,147.78,147.78,5159.0,136.0991,136.3754,136.0991,136.0991,5159.0
2020-07-02 13:10:00,147.78,147.78,147.65,147.65,2000.0,136.0991,136.0991,135.9793,135.9793,2000.0
2020-07-02 13:15:00,147.56,147.57,147.21,147.21,1904.0,135.8965,135.9057,135.5741,135.5741,1904.0
2020-07-02 13:20:00,147.1,147.23,147.08,147.22,1675.0,135.4728,135.5925,135.4544,135.5833,1675.0
2020-07-02 13:25:00,147.22,147.26,146.95,147.19,15787.0,135.5833,135.6202,135.3347,135.5557,15787.0
2020-07-02 13:30:00,147.16,147.51,147.16,147.47,6728.0,135.5281,135.8504,135.5281,135.8136,6728.0
2020-07-02 13:35:00,147.51,147.66,147.45,147.66,6918.0,135.8504,135.9886,135.7951,135.9886,6918.0
2020-07-02 13:40:00,147.75,148.0,147.66,148.0,3300.0,136.0714,136.3017,135.9886,136.3017,3300.0
2020-07-02 13:45:00,147.92,148.19,147.82,148.19,2437.0,136.228,136.4767,136.1359,136.4767,2437.0
2020-07-02 13:50:00,148.21,148.21,148.09,148.1,2760.0,136.4951,136.4951,136.3846,136.3938,2760.0
2020-07-02 13:55:00,148.07,148.12,147.82,147.82,4096.0,136.3661,136.4122,136.1359,136.1359,4096.0
2020-07-02 14:00:00,147.85,147.95,147.69,147.75,6205.0,136.1635,136.2556,136.0162,136.0714,6205.0
2020-07-02 14:05:00,147.75,147.8,147.63,147.63,2757.0,136.0714,136.1175,135.9609,135.9609,2757.0
2020-07-02 14:10:00,147.62,147.74,147.59,147.67,3000.0,135.9517,136.0622,135.9241,135.9978,3000.0
2020-07-02 14:15:00,147.58,147.59,147.43,147.43,2211.0,135.9149,135.9241,135.7767,135.7767,2211.0
2020-07-02 14:20:00,147.38,147.46,147.18,147.46,5294.0,135.7307,135.8044,135.5465,135.8044,5294.0
2020-07-02 14:25:00,147.43,147.43,147.26,147.26,3752.0,135.7767,135.7767,135.6202,135.6202,3752.0
2020-07-02 14:30:00,147.3,147.59,147.3,147.47,4880.0,135.657,135.9241,135.657,135.8136,4880.0
2020-07-02 14:35:00,147.49,147.81,147.49,147.67,3876.0,135.832,136.1267,135.832,135.9978,3876.0
2020-07-02 14:40:00,147.67,147.68,147.3,147.35,2586.0,135.9978,136.007,135.657,135.7031,2586.0
2020-07-02 14:45:00,147.33,147.45,147.26,147.41,3762.0,135.6846,135.7951,135.6202,135.7583,3762.0
2020-07-02 14:50:00,147.37,147.53,147.21,147.26,4081.0,135.7215,135.8688,135.5741,135.6202,4081.0
2020-07-02 14:55:00,147.3,147.32,147.1,147.18,1800.0,135.657,135.6754,135.4728,135.5465,1800.0
2020-07-02 15:00:00,147.16,147.16,146.73,146.8,3727.0,135.5281,135.5281,135.1321,135.1965,3727.0
2020-07-02 15:05:00,146.85,146.92,146.73,146.78,3592.0,135.2426,135.307,135.1321,135.1781,3592.0
2020-07-02 15:10:00,146.8,146.81,146.4,146.47,4958.0,135.1965,135.2057,134.8281,134.8926,4958.0
2020-07-02 15:15:00,146.47,146.62,146.39,146.5,6845.0,134.8926,135.0308,134.8189,134.9202,6845.0
2020-07-02 15:20:00,146.47,146.67,146.47,146.67,3216.0,134.8926,135.0768,134.8926,135.0768,3216.0
2020-07-02 15:25:00,146.7,146.72,146.52,146.52,4929.0,135.1044,135.1229,134.9387,134.9387,4929.0
2020-07-02 15:30:00,146.51,146.62,146.31,146.45,7795.0,134.9294,135.0308,134.7453,134.8742,7795.0
2020-07-02 15:35:00,146.37,146.49,146.23,146.35,13858.0,134.8005,134.911,134.6716,134.7821,13858.0
2020-07-02 15:40:00,146.36,146.38,145.91,145.92,10062.0,134.7913,134.8097,134.3769,134.3861,10062.0
2020-07-02 15:45:00,145.84,146.01,145.76,145.88,10160.0,134.3124,134.469,134.2387,134.3492,10160.0
2020-07-02 15:50:00,145.69,145.72,145.22,145.32,27217.0,134.1743,134.2019,133.7414,133.8335,27217.0
2020-07-02 15:55:00,145.33,145.58,145.16,145.45,55372.0,133.8427,134.073,133.6862,133.9532,55372.0
2020-07-06 09:30:00,150.18,150.64,149.5,150.16,13840.0,138.3094,138.733,137.6831,138.2909,13840.0
2020-07-06 09:35:00,150.41,150.7,149.45,149.91,7483.0,138.5212,138.7883,137.6371,138.0607,7483.0
2020-07-06 09:40:00,150.14,150.64,149.87,150.64,2800.0,138.2725,138.733,138.0239,138.733,2800.0
2020-07-06 09:45:00,150.79,151.41,150.79,151.17,5702.0,138.8711,139.4421,138.8711,139.2211,5702.0
2020-07-06 09:50:00,151.28,151.54,151.16,151.34,3333.0,139.3224,139.5619,139.2119,139.3777,3333.0
2020-07-06 09:55:00,151.41,151.93,151.41,151.64,6288.0,139.4421,139.921,139.4421,139.654,6288.0
2020-07-06 10:00:00,151.63,151.98,151.21,151.3,9783.0,139.6448,139.9671,139.2579,139.3408,9783.0
2020-07-06 10:05:00,151.37,151.37,150.89,151.28,12570.0,139.4053,139.4053,138.9632,139.3224,12570.0
2020-07-06 10:10:00,151.23,151.3,150.65,150.65,12623.0,139.2764,139.3408,138.7422,138.7422,12623.0
2020-07-06 10:15:00,150.71,151.22,150.65,150.96,5320.0,138.7975,139.2672,138.7422,139.0277,5320.0
2020-07-06 10:20:00,150.76,150.76,150.28,150.28,1609.0,138.8435,138.8435,138.4015,138.4015,1609.0
2020-07-06 10:25:00,150.0,150.2,149.69,150.13,3238.0,138.1436,138.3278,137.8581,138.2633,3238.0
2020-07-06 10:30:00,150.09,150.49,149.91,150.3,4078.0,138.2265,138.5949,138.0607,138.4199,4078.0
2020-07-06 10:35:00,150.38,150.51,150.28,150.41,2139.0,138.4936,138.6133,138.4015,138.5212,2139.0
2020-07-06 10:40:00,150.56,150.63,150.07,150.09,3978.0,138.6593,138.7238,138.2081,138.2265,3978.0
2020-07-06 10:45:00,150.03,150.34,150.03,150.03,2151.0,138.1712,138.4567,138.1712,138.1712,2151.0
2020-07-06 10:50:00,150.19,150.52,150.15,150.49,1654.0,138.3186,138.6225,138.2817,138.5949,1654.0
2020-07-06 10:55:00,150.4,150.4,149.97,150.09,1700.0,138.512,138.512,138.116,138.2265,1700.0
2020-07-06 11:00:00,150.11,150.2,149.88,150.13,2949.0,138.2449,138.3278,138.0331,138.2633,2949.0
2020-07-06 11:05:00,150.04,150.16,149.8,149.8,3300.0,138.1804,138.2909,137.9594,137.9594,3300.0
2020-07-06 11:10:00,149.86,149.94,149.57,149.87,3554.0,138.0147,138.0883,137.7476,138.0239,3554.0
2020-07-06 11:15:00,149.65,149.97,149.58,149.97,1700.0,137.8213,138.116,137.7568,138.116,1700.0
2020-07-06 11:20:00,149.97,150.07,149.64,149.72,2521.0,138.116,138.2081,137.812,137.8857,2521.0
2020-07-06 11:25:00,149.89,150.05,149.73,150.04,3528.0,138.0423,138.1896,137.8949,138.1804,3528.0
2020-07-06 11:30:00,149.95,150.0,149.4,149.52,3300.0,138.0975,138.1436,137.591,137.7015,3300.0
2020-07-06 11:35:00,149.57,149.79,149.57,149.64,1200.0,137.7476,137.9502,137.7476,137.812,1200.0
2020-07-06 11:40:00,149.63,149.9,149.6,149.82,2634.0,137.8028,138.0515,137.7752,137.9778,2634.0
2020-07-06 11:45:00,149.81,150.13,149.71,150.06,4171.0,137.9686,138.2633,137.8765,138.1988,4171.0
2020-07-06 11:50:00,150.02,150.05,149.73,149.81,5940.0,138.162,138.1896,137.8949,137.9686,5940.0
2020-07-06 11:55:00,149.63,149.63,149.33,149.33,1758.0,137.8028,137.8028,137.5265,137.5265,1758.0
2020-07-06 12:00:00,149.26,149.44,149.26,149.37,1979.0,137.4621,137.6279,137.4621,137.5634,1979.0
2020-07-06 12:05:00,149.33,149.54,149.2,149.48,3093.0,137.5265,137.72,137.4068,137.6647,3093.0
2020-07-06 12:10:00,149.51,149.58,149.41,149.54,2300.0,137.6923,137.7568,137.6002,137.72,2300.0
2020-07-06 12:15:00,149.48,149.67,149.44,149.47,3198.0,137.6647,137.8397,137.6279,137.6555,3198.0
2020-07-06 12:20:00,149.47,149.58,149.29,149.58,3997.0,137.6555,137.7568,137.4897,137.7568,3997.0
2020-07-06 12:25:00,149.55,149.83,149.52,149.82,4161.0,137.7292,137.987,137.7015,137.9778,4161.0
2020-07-06 12:30:00,149.81,149.87,149.59,149.59,1201.0,137.9686,138.0239,137.766,137.766,1201.0
2020-07-06 12:35:00,149.69,149.69,149.53,149.69,1822.0,137.8581,137.8581,137.7107,137.8581,1822.0
2020-07-06 12:40:00,149.67,149.67,149.54,149.55,3202.0,137.8397,137.8397,137.72,137.7292,3202.0
2020-07-06 12:45:00,149.61,149.68,149.54,149.54,2583.0,137.7844,137.8489,137.72,137.72,2583.0
2020-07-06 12:50:00,149.41,149.42,149.23,149.4,2435.0,137.6002,137.6094,137.4345,137.591,2435.0
2020-07-06 12:55:00,149.31,149.46,149.25,149.33,2218.0,137.5081,137.6463,137.4529,137.5265,2218.0
2020-07-06 13:00:00,149.41,149.48,149.36,149.42,2466.0,137.6002,137.6647,137.5542,137.6094,2466.0
2020-07-06 13:05:00,149.43,149.45,149.29,149.45,2659.0,137.6186,137.6371,137.4897,137.6371,2659.0
2020-07-06 13:10:00,149.49,149.63,149.46,149.5,1971.0,137.6739,137.8028,137.6463,137.6831,1971.0
2020-07-06 13:15:00,149.4,149.53,149.38,149.43,2024.0,137.591,137.7107,137.5726,137.6186,2024.0
2020-07-06 13:20:00,149.47,149.76,149.47,149.7,2674.0,137.6555,137.9226,137.6555,137.8673,2674.0
2020-07-06 13:25:00,149.63,149.99,149.63,149.99,3061.0,137.8028,138.1344,137.8028,138.1344,3061.0
2020-07-06 13:30:00,149.97,150.06,149.95,150.0,3423.0,138.116,138.1988,138.0975,138.1436,3423.0
2020-07-06 13:35:00,149.97,150.14,149.91,150.02,2019.0,138.116,138.2725,138.0607,138.162,2019.0
2020-07-06 13:40:00,150.0,150.07,149.96,149.96,1412.0,138.1436,138.2081,138.1068,138.1068,1412.0
2020-07-06 13:45:00,149.96,150.05,149.95,149.99,2239.0,138.1068,138.1896,138.0975,138.1344,2239.0
2020-07-06 13:50:00,150.02,150.14,150.01,150.11,3080.0,138.162,138.2725,138.1528,138.2449,3080.0
2020-07-06 13:55:00,150.1,150.25,150.04,150.12,2618.0,138.2357,138.3738,138.1804,138.2541,2618.0
2020-07-06 14:00:00,150.06,150.06,149.87,149.92,2200.0,138.1988,138.1988,138.0239,138.0699,2200.0
2020-07-06 14:05:00,149.99,150.2,149.93,150.15,2260.0,138.1344,138.3278,138.0791,138.2817,2260.0
2020-07-06 14:10:00,150.24,150.3,150.08,150.11,3302.0,138.3646,138.4199,138.2173,138.2449,3302.0
2020-07-06 14:15:00,150.16,150.2,149.86,149.87,2071.0,138.2909,138.3278,138.0147,138.0239,2071.0
2020-07-06 14:20:00,149.81,149.91,149.68,149.68,2707.0,137.9686,138.0607,137.8489,137.8489,2707.0
2020-07-06 14:25:00,149.65,149.82,149.65,149.8,3441.0,137.8213,137.9778,137.8213,137.9594,3441.0
2020-07-06 14:30:00,149.74,149.89,149.6,149.89,2526.0,137.9041,138.0423,137.7752,138.0423,2526.0
2020-07-06 14:35:00,149.96,149.98,149.84,149.89,2385.0,138.1068,138.1252,137.9962,138.0423,2385.0
2020-07-06 14:40:00,149.92,149.92,149.48,149.48,2229.0,138.0699,138.0699,137.6647,137.6647,2229.0
2020-07-06 14:45:00,149.47,149.49,149.36,149.41,1878.0,137.6555,137.6739,137.5542,137.6002,1878.0
2020-07-06 14:50:00,149.32,149.53,149.29,149.51,3196.0,137.5173,137.7107,137.4897,137.6923,3196.0
2020-07-06 14:55:00,149.5,149.72,149.5,149.55,2100.0,137.6831,137.8857,137.6831,137.7292,2100.0
2020-07-06 15:00:00,149.38,149.73,149.38,149.64,1709.0,137.5726,137.8949,137.5726,137.812,1709.0
2020-07-06 15:05:00,149.64,150.09,149.63,149.94,2988.0,137.812,138.2265,137.8028,138.0883,2988.0
2020-07-06 15:10:00,149.92,150.04,149.81,149.89,3804.0,138.0699,138.1804,137.9686,138.0423,3804.0
2020-07-06 15:15:00,149.81,149.83,149.7,149.71,2590.0,137.9686,137.987,137.8673,137.8765,2590.0
2020-07-06 15:20:00,149.77,149.86,149.65,149.68,2738.0,137.9318,138.0147,137.8213,137.8489,2738.0
2020-07-06 15:25:00,149.7,149.87,149.64,149.85,3884.0,137.8673,138.0239,137.812,138.0054,3884.0
2020-07-06 15:30:00,149.85,149.9,149.43,149.67,5932.0,138.0054,138.0515,137.6186,137.8397,5932.0
2020-07-06 15:35:00,149.75,149.83,149.5,149.66,4422.0,137.9134,137.987,137.6831,137.8305,4422.0
2020-07-06 15:40:00,149.72,149.88,149.65,149.83,7824.0,137.8857,138.0331,137.8213,137.987,7824.0
2020-07-06 15:45:00,149.83,150.17,149.81,150.17,5513.0,137.987,138.3002,137.9686,138.3002,5513.0
2020-07-06 15:50:00,150.31,150.31,149.85,150.0,15068.0,138.4291,138.4291,138.0054,138.1436,15068.0
2020-07-06 15:55:00,150.0,150.19,149.69,150.19,47435.0,138.1436,138.3186,137.8581,138.3186,47435.0
2020-07-07 09:30:00,148.64,148.7,148.46,148.56,11326.0,136.8911,136.9463,136.7253,136.8174,11326.0
2020-07-07 09:35:00,148.59,149.09,148.51,148.51,2690.0,136.845,137.3055,136.7714,136.7714,2690.0
2020-07-07 09:40:00,148.65,148.65,147.98,148.32,3829.0,136.9003,136.9003,136.2833,136.5964,3829.0
2020-07-07 09:45:00,148.38,148.73,148.07,148.33,5711.0,136.6516,136.974,136.3661,136.6056,5711.0
2020-07-07 09:50:00,148.2,148.61,148.1,148.61,600.0,136.4859,136.8635,136.3938,136.8635,600.0
2020-07-07 09:55:00,148.62,148.83,148.22,148.66,2128.0,136.8727,137.0661,136.5043,136.9095,2128.0
2020-07-07 10:00:00,148.62,149.11,148.5,149.0,4136.0,136.8727,137.3239,136.7622,137.2226,4136.0
2020-07-07 10:05:00,149.01,149.01,148.65,148.85,1505.0,137.2318,137.2318,136.9003,137.0845,1505.0
2020-07-07 10:10:00,148.91,149.13,148.86,149.05,1200.0,137.1397,137.3424,137.0937,137.2687,1200.0
2020-07-07 10:15:00,148.97,149.0,148.69,148.77,3562.0,137.195,137.2226,136.9371,137.0108,3562.0
2020-07-07 10:20:00,148.69,148.71,148.25,148.65,4223.0,136.9371,136.9556,136.5319,136.9003,4223.0
2020-07-07 10:25:00,148.69,148.9,148.69,148.79,4100.0,136.9371,137.1305,136.9371,137.0292,4100.0
2020-07-07 10:30:00,148.91,149.03,148.49,148.63,4599.0,137.1397,137.2503,136.7529,136.8819,4599.0
2020-07-07 10:35:00,148.69,148.85,148.65,148.65,2040.0,136.9371,137.0845,136.9003,136.9003,2040.0
2020-07-07 10:40:00,148.76,148.78,148.34,148.44,4927.0,137.0016,137.02,136.6148,136.7069,4927.0
2020-07-07 10:45:00,148.41,148.49,148.17,148.34,3681.0,136.6793,136.7529,136.4582,136.6148,3681.0
2020-07-07 10:50:00,148.52,148.74,148.43,148.55,3614.0,136.7806,136.9832,136.6977,136.8082,3614.0
2020-07-07 10:55:00,148.55,148.77,148.52,148.75,2112.0,136.8082,137.0108,136.7806,136.9924,2112.0
2020-07-07 11:00:00,148.71,148.85,148.51,148.66,4266.0,136.9556,137.0845,136.7714,136.9095,4266.0
2020-07-07 11:05:00,148.66,148.66,148.35,148.46,3428.0,136.9095,136.9095,136.624,136.7253,3428.0
2020-07-07 11:10:00,148.68,148.89,148.61,148.62,1913.0,136.9279,137.1213,136.8635,136.8727,1913.0
2020-07-07 11:15:00,148.69,149.16,148.69,149.16,1422.0,136.9371,137.37,136.9371,137.37,1422.0
2020-07-07 11:20:00,148.95,149.18,148.83,148.89,4717.0,137.1766,137.3884,137.0661,137.1213,4717.0
2020-07-07 11:25:00,148.91,149.02,148.73,148.73,3493.0,137.1397,137.2411,136.974,136.974,3493.0
2020-07-07 11:30:00,148.67,148.74,148.42,148.62,2820.0,136.9187,136.9832,136.6885,136.8727,2820.0
2020-07-07 11:35:00,148.54,148.6,148.35,148.54,2200.0,136.799,136.8543,136.624,136.799,2200.0
2020-07-07 11:40:00,148.36,148.51,148.18,148.18,5428.0,136.6332,136.7714,136.4674,136.4674,5428.0
2020-07-07 11:45:00,148.1,148.63,148.1,148.54,5740.0,136.3938,136.8819,136.3938,136.799,5740.0
2020-07-07 11:50:00,148.56,148.69,148.39,148.47,2806.0,136.8174,136.9371,136.6608,136.7345,2806.0
2020-07-07 11:55:00,148.47,148.47,148.17,148.25,3417.0,136.7345,136.7345,136.4582,136.5319,3417.0
2020-07-07 12:00:00,148.22,148.34,148.18,148.24,3487.0,136.5043,136.6148,136.4674,136.5227,3487.0
2020-07-07 12:05:00,148.31,148.5,148.24,148.35,3172.0,136.5872,136.7622,136.5227,136.624,3172.0
2020-07-07 12:10:00,148.45,148.59,148.45,148.54,1748.0,136.7161,136.845,136.7161,136.799,1748.0
2020-07-07 12:15:00,148.53,148.67,148.53,148.63,1646.0,136.7898,136.9187,136.7898,136.8819,1646.0
2020-07-07 12:20:00,148.65,148.65,148.3,148.35,2925.0,136.9003,136.9003,136.578,136.624,2925.0
2020-07-07 12:25:00,148.34,148.51,148.34,148.46,1300.0,136.6148,136.7714,136.6148,136.7253,1300.0
2020-07-07 12:30:00,148.4,148.49,148.36,148.48,1500.0,136.6701,136.7529,136.6332,136.7437,1500.0
2020-07-07 12:35:00,148.37,148.37,147.86,147.86,1995.0,136.6424,136.6424,136.1727,136.1727,1995.0
2020-07-07 12:40:00,147.83,148.03,147.83,147.93,1814.0,136.1451,136.3293,136.1451,136.2372,1814.0
2020-07-07 12:45:00,148.04,148.04,147.89,147.99,2074.0,136.3385,136.3385,136.2004,136.2925,2074.0
2020-07-07 12:50:00,148.11,148.23,148.04,148.16,3300.0,136.403,136.5135,136.3385,136.449,3300.0
2020-07-07 12:55:00,148.2,148.44,148.16,148.33,5072.0,136.4859,136.7069,136.449,136.6056,5072.0
2020-07-07 13:00:00,148.37,148.64,148.32,148.63,3162.0,136.6424,136.8911,136.5964,136.8819,3162.0
2020-07-07 13:05:00,148.55,148.61,148.22,148.22,2740.0,136.8082,136.8635,136.5043,136.5043,2740.0
2020-07-07 13:10:00,148.33,148.33,147.92,147.93,1900.0,136.6056,136.6056,136.228,136.2372,1900.0
2020-07-07 13:15:00,147.96,147.96,147.76,147.76,2965.0,136.2648,136.2648,136.0806,136.0806,2965.0
2020-07-07 13:20:00,147.84,148.03,147.84,148.03,1200.0,136.1543,136.3293,136.1543,136.3293,1200.0
2020-07-07 13:25:00,148.04,148.1,147.89,148.09,2304.0,136.3385,136.3938,136.2004,136.3846,2304.0
2020-07-07 13:30:00,148.05,148.15,147.92,148.06,2730.0,136.3477,136.4398,136.228,136.3569,2730.0
2020-07-07 13:35:00,148.08,148.11,147.83,147.83,3338.0,136.3754,136.403,136.1451,136.1451,3338.0
2020-07-07 13:40:00,147.8,148.03,147.72,148.01,2960.0,136.1175,136.3293,136.0438,136.3109,2960.0
2020-07-07 13:45:00,147.99,148.08,147.95,147.96,1800.0,136.2925,136.3754,136.2556,136.2648,1800.0
2020-07-07 13:50:00,148.02,148.19,148.0,148.19,1500.0,136.3201,136.4767,136.3017,136.4767,1500.0
2020-07-07 13:55:00,148.17,148.31,148.11,148.3,2190.0,136.4582,136.5872,136.403,136.578,2190.0
2020-07-07 14:00:00,148.29,148.33,147.93,147.93,4304.0,136.5688,136.6056,136.2372,136.2372,4304.0
2020-07-07 14:05:00,147.93,147.94,147.71,147.71,3300.0,136.2372,136.2464,136.0346,136.0346,3300.0
2020-07-07 14:10:00,147.7,147.87,147.51,147.87,4301.0,136.0254,136.182,135.8504,136.182,4301.0
2020-07-07 14:15:00,147.91,147.93,147.72,147.73,3700.0,136.2188,136.2372,136.0438,136.053,3700.0
2020-07-07 14:20:00,147.77,147.9,147.77,147.82,2801.0,136.0899,136.2096,136.0899,136.1359,2801.0
2020-07-07 14:25:00,147.81,147.89,147.72,147.73,6467.0,136.1267,136.2004,136.0438,136.053,6467.0
2020-07-07 14:30:00,147.7,147.7,147.22,147.37,5504.0,136.0254,136.0254,135.5833,135.7215,5504.0
2020-07-07 14:35:00,147.33,147.33,147.1,147.2,3585.0,135.6846,135.6846,135.4728,135.5649,3585.0
2020-07-07 14:40:00,147.21,147.49,147.21,147.4,4304.0,135.5741,135.832,135.5741,135.7491,4304.0
2020-07-07 14:45:00,147.37,147.38,147.3,147.34,2725.0,135.7215,135.7307,135.657,135.6938,2725.0
2020-07-07 14:50:00,147.36,147.4,147.17,147.37,4203.0,135.7123,135.7491,135.5373,135.7215,4203.0
2020-07-07 14:55:00,147.42,147.54,147.19,147.25,8831.0,135.7675,135.878,135.5557,135.611,8831.0
2020-07-07 15:00:00,147.19,147.25,146.83,146.97,3504.0,135.5557,135.611,135.2242,135.3531,3504.0
2020-07-07 15:05:00,147.22,147.22,146.92,146.99,2100.0,135.5833,135.5833,135.307,135.3715,2100.0
2020-07-07 15:10:00,146.94,147.05,146.69,146.73,5196.0,135.3255,135.4268,135.0952,135.1321,5196.0
2020-07-07 15:15:00,146.79,146.95,146.65,146.74,6529.0,135.1873,135.3347,135.0584,135.1413,6529.0
2020-07-07 15:20:00,146.78,147.01,146.64,147.01,2880.0,135.1781,135.3899,135.0492,135.3899,2880.0
2020-07-07 15:25:00,147.03,147.09,146.83,147.08,6061.0,135.4083,135.4636,135.2242,135.4544,6061.0
2020-07-07 15:30:00,147.11,147.11,146.71,146.77,10782.0,135.482,135.482,135.1136,135.1689,10782.0
2020-07-07 15:35:00,146.75,146.76,146.36,146.48,6140.0,135.1505,135.1597,134.7913,134.9018,6140.0
2020-07-07 15:40:00,146.41,146.65,146.34,146.37,8905.0,134.8374,135.0584,134.7729,134.8005,8905.0
2020-07-07 15:45:00,146.34,146.49,146.04,146.22,14967.0,134.7729,134.911,134.4966,134.6624,14967.0
2020-07-07 15:50:00,146.22,146.26,145.88,146.21,27041.0,134.6624,134.6992,134.3492,134.6532,27041.0
2020-07-07 15:55:00,146.24,146.62,145.96,146.13,69369.0,134.6808,135.0308,134.4229,134.5795,69369.0
2020-07-08 09:30:00,145.67,147.38,145.67,147.12,9724.0,134.1558,135.7307,134.1558,135.4912,9724.0
2020-07-08 09:35:00,147.04,147.94,146.52,147.7,5234.0,135.4176,136.2464,134.9387,136.0254,5234.0
2020-07-08 09:40:00,147.68,147.84,147.19,147.79,2810.0,136.007,136.1543,135.5557,136.1083,2810.0
2020-07-08 09:45:00,147.74,148.17,147.72,148.14,2442.0,136.0622,136.4582,136.0438,136.4306,2442.0
2020-07-08 09:50:00,147.99,148.56,147.99,148.29,2284.0,136.2925,136.8174,136.2925,136.5688,2284.0
2020-07-08 09:55:00,148.32,148.61,147.98,148.39,5105.0,136.5964,136.8635,136.2833,136.6608,5105.0
2020-07-08 10:00:00,148.32,148.92,148.18,148.84,4371.0,136.5964,137.149,136.4674,137.0753,4371.0
2020-07-08 10:05:00,148.76,148.99,148.37,148.49,2743.0,137.0016,137.2134,136.6424,136.7529,2743.0
2020-07-08 10:10:00,148.41,148.55,148.17,148.33,13700.0,136.6793,136.8082,136.4582,136.6056,13700.0
2020-07-08 10:15:00,148.18,148.2,147.63,147.7,2218.0,136.4674,136.4859,135.9609,136.0254,2218.0
2020-07-08 10:20:00,147.74,147.8,147.42,147.48,1968.0,136.0622,136.1175,135.7675,135.8228,1968.0
2020-07-08 10:25:00,147.64,147.97,147.55,147.69,707.0,135.9701,136.274,135.8872,136.0162,707.0
2020-07-08 10:30:00,147.53,147.81,147.47,147.71,1000.0,135.8688,136.1267,135.8136,136.0346,1000.0
2020-07-08 10:35:00,147.58,148.07,147.58,147.94,2000.0,135.9149,136.3661,135.9149,136.2464,2000.0
2020-07-08 10:40:00,148.08,148.08,147.62,147.63,1556.0,136.3754,136.3754,135.9517,135.9609,1556.0
2020-07-08 10:45:00,147.55,147.9,147.5,147.61,3444.0,135.8872,136.2096,135.8412,135.9425,3444.0
2020-07-08 10:50:00,147.56,147.85,147.54,147.67,2191.0,135.8965,136.1635,135.878,135.9978,2191.0
2020-07-08 10:55:00,147.7,147.79,147.55,147.72,4833.0,136.0254,136.1083,135.8872,136.0438,4833.0
2020-07-08 11:00:00,147.8,147.8,147.4,147.41,1209.0,136.1175,136.1175,135.7491,135.7583,1209.0
2020-07-08 11:05:00,147.16,147.16,146.92,147.06,2668.0,135.5281,135.5281,135.307,135.436,2668.0
2020-07-08 11:10:00,147.24,147.24,147.06,147.18,1331.0,135.6017,135.6017,135.436,135.5465,1331.0
2020-07-08 11:15:00,147.14,147.18,146.42,146.57,3094.0,135.5097,135.5465,134.8466,134.9847,3094.0
2020-07-08 11:20:00,146.59,146.59,146.36,146.54,2857.0,135.0031,135.0031,134.7913,134.9571,2857.0
2020-07-08 11:25:00,146.45,146.91,146.3,146.91,2937.0,134.8742,135.2978,134.736,135.2978,2937.0
2020-07-08 11:30:00,146.97,147.39,146.97,147.08,3100.0,135.3531,135.7399,135.3531,135.4544,3100.0
2020-07-08 11:35:00,147.14,147.16,146.86,147.01,2141.0,135.5097,135.5281,135.2518,135.3899,2141.0
2020-07-08 11:40:00,147.05,147.2,146.96,147.09,2154.0,135.4268,135.5649,135.3439,135.4636,2154.0
2020-07-08 11:45:00,147.33,147.33,147.13,147.27,1101.0,135.6846,135.6846,135.5004,135.6294,1101.0
2020-07-08 11:50:00,147.24,147.72,147.18,147.72,1039.0,135.6017,136.0438,135.5465,136.0438,1039.0
2020-07-08 11:55:00,147.59,147.69,147.32,147.35,1400.0,135.9241,136.0162,135.6754,135.7031,1400.0
2020-07-08 12:00:00,147.38,147.47,147.33,147.33,1459.0,135.7307,135.8136,135.6846,135.6846,1459.0
2020-07-08 12:05:00,147.25,147.36,147.25,147.28,600.0,135.611,135.7123,135.611,135.6386,600.0
2020-07-08 12:10:00,147.28,147.41,147.18,147.18,1500.0,135.6386,135.7583,135.5465,135.5465,1500.0
2020-07-08 12:15:00,147.21,147.68,147.13,147.68,4766.0,135.5741,136.007,135.5004,136.007,4766.0
2020-07-08 12:20:00,147.67,147.76,147.53,147.54,1300.0,135.9978,136.0806,135.8688,135.878,1300.0
2020-07-08 12:25:00,147.55,147.58,147.39,147.53,1100.0,135.8872,135.9149,135.7399,135.8688,1100.0
2020-07-08 12:30:00,147.54,147.59,147.48,147.48,500.0,135.878,135.9241,135.8228,135.8228,500.0
2020-07-08 12:35:00,147.36,147.53,147.28,147.28,2484.0,135.7123,135.8688,135.6386,135.6386,2484.0
2020-07-08 12:40:00,147.28,147.28,146.9,147.0,2201.0,135.6386,135.6386,135.2886,135.3807,2201.0
2020-07-08 12:45:00,147.0,147.02,146.77,146.77,4320.0,135.3807,135.3991,135.1689,135.1689,4320.0
2020-07-08 12:50:00,146.83,146.84,146.67,146.74,2316.0,135.2242,135.2334,135.0768,135.1413,2316.0
2020-07-08 12:55:00,146.7,146.78,146.5,146.68,8421.0,135.1044,135.1781,134.9202,135.086,8421.0
2020-07-08 13:00:00,146.67,146.86,146.65,146.75,4230.0,135.0768,135.2518,135.0584,135.1505,4230.0
2020-07-08 13:05:00,146.71,146.78,146.56,146.61,3580.0,135.1136,135.1781,134.9755,135.0215,3580.0
2020-07-08 13:10:00,146.56,146.56,146.43,146.48,1912.0,134.9755,134.9755,134.8558,134.9018,1912.0
2020-07-08 13:15:00,146.47,146.47,146.15,146.15,2558.0,134.8926,134.8926,134.5979,134.5979,2558.0
2020-07-08 13:20:00,146.16,146.2,146.08,146.12,1400.0,134.6071,134.644,134.5334,134.5703,1400.0
2020-07-08 13:25:00,146.02,146.26,145.95,146.11,2763.0,134.4782,134.6992,134.4137,134.5611,2763.0
2020-07-08 13:30:00,146.23,146.38,146.23,146.27,1294.0,134.6716,134.8097,134.6716,134.7084,1294.0
2020-07-08 13:35:00,146.39,146.39,146.39,146.39,400.0,134.8189,134.8189,134.8189,134.8189,400.0
2020-07-08 13:40:00,146.38,146.4,146.02,146.02,2225.0,134.8097,134.8281,134.4782,134.4782,2225.0
2020-07-08 13:45:00,145.94,146.2,145.94,146.15,2507.0,134.4045,134.644,134.4045,134.5979,2507.0
2020-07-08 13:50:00,146.2,146.56,146.18,146.44,2467.0,134.644,134.9755,134.6255,134.865,2467.0
2020-07-08 13:55:00,146.47,146.47,146.33,146.39,1700.0,134.8926,134.8926,134.7637,134.8189,1700.0
2020-07-08 14:00:00,146.27,146.68,146.27,146.38,2900.0,134.7084,135.086,134.7084,134.8097,2900.0
2020-07-08 14:05:00,146.45,146.77,146.45,146.77,1615.0,134.8742,135.1689,134.8742,135.1689,1615.0
2020-07-08 14:10:00,146.77,146.95,146.7,146.71,2090.0,135.1689,135.3347,135.1044,135.1136,2090.0
2020-07-08 14:15:00,146.76,146.83,146.68,146.83,2482.0,135.1597,135.2242,135.086,135.2242,2482.0
2020-07-08 14:20:00,146.93,147.2,146.9,146.97,3553.0,135.3163,135.5649,135.2886,135.3531,3553.0
2020-07-08 14:25:00,146.93,146.99,146.9,146.95,1909.0,135.3163,135.3715,135.2886,135.3347,1909.0
2020-07-08 14:30:00,146.92,146.96,146.69,146.75,2578.0,135.307,135.3439,135.0952,135.1505,2578.0
2020-07-08 14:35:00,146.71,146.85,146.71,146.84,1900.0,135.1136,135.2426,135.1136,135.2334,1900.0
2020-07-08 14:40:00,146.83,146.85,146.7,146.81,2300.0,135.2242,135.2426,135.1044,135.2057,2300.0
2020-07-08 14:45:00,146.76,146.99,146.76,146.99,2900.0,135.1597,135.3715,135.1597,135.3715,2900.0
2020-07-08 14:50:00,146.94,147.16,146.74,146.74,2273.0,135.3255,135.5281,135.1413,135.1413,2273.0
2020-07-08 14:55:00,146.86,147.09,146.73,147.04,6595.0,135.2518,135.4636,135.1321,135.4176,6595.0
2020-07-08 15:00:00,147.1,147.29,147.02,147.13,3083.0,135.4728,135.6478,135.3991,135.5004,3083.0
2020-07-08 15:05:00,147.17,147.41,147.16,147.41,6006.0,135.5373,135.7583,135.5281,135.7583,6006.0
2020-07-08 15:10:00,147.45,147.78,147.45,147.71,2012.0,135.7951,136.0991,135.7951,136.0346,2012.0
2020-07-08 15:15:00,147.81,147.85,147.64,147.78,3986.0,136.1267,136.1635,135.9701,136.0991,3986.0
2020-07-08 15:20:00,147.75,148.3,147.7,148.25,5658.0,136.0714,136.578,136.0254,136.5319,5658.0
2020-07-08 15:25:00,148.27,148.41,147.97,148.06,6854.0,136.5503,136.6793,136.274,136.3569,6854.0
2020-07-08 15:30:00,148.14,148.3,147.94,147.94,5710.0,136.4306,136.578,136.2464,136.2464,5710.0
2020-07-08 15:35:00,147.9,148.14,147.8,147.82,13935.0,136.2096,136.4306,136.1175,136.1359,13935.0
2020-07-08 15:40:00,147.79,147.87,147.55,147.62,19283.0,136.1083,136.182,135.8872,135.9517,19283.0
2020-07-08 15:45:00,147.65,147.79,147.41,147.65,23309.0,135.9793,136.1083,135.7583,135.9793,23309.0
2020-07-08 15:50:00,147.65,148.14,147.56,148.14,26673.0,135.9793,136.4306,135.8965,136.4306,26673.0
2020-07-08 15:55:00,148.2,148.55,147.86,148.39,69428.0,136.4859,136.8082,136.1727,136.6608,69428.0
2020-07-09 09:30:00,148.39,148.65,147.34,147.35,12662.0,136.6608,136.9003,135.6938,135.7031,12662.0
2020-07-09 09:35:00,147.34,147.35,146.35,146.35,2225.0,135.6938,135.7031,134.7821,134.7821,2225.0
2020-07-09 09:40:00,146.28,146.51,145.33,145.7,10766.0,134.7176,134.9294,133.8427,134.1835,10766.0
2020-07-09 09:45:00,145.49,145.82,145.49,145.82,800.0,133.9901,134.294,133.9901,134.294,800.0
2020-07-09 09:50:00,145.9,146.2,145.56,145.98,2736.0,134.3677,134.644,134.0545,134.4413,2736.0
2020-07-09 09:55:00,145.87,145.95,145.53,145.95,6535.0,134.34,134.4137,134.0269,134.4137,6535.0
2020-07-09 10:00:00,145.91,146.13,145.65,145.75,2599.0,134.3769,134.5795,134.1374,134.2295,2599.0
2020-07-09 10:05:00,145.81,146.47,145.59,146.16,5488.0,134.2848,134.8926,134.0822,134.6071,5488.0
2020-07-09 10:10:00,146.07,146.16,145.73,146.0,6206.0,134.5242,134.6071,134.2111,134.4598,6206.0
2020-07-09 10:15:00,146.01,146.01,145.3,145.4,2709.0,134.469,134.469,133.8151,133.9072,2709.0
2020-07-09 10:20:00,145.15,145.52,145.14,145.5,1714.0,133.6769,134.0177,133.6677,133.9993,1714.0
2020-07-09 10:25:00,145.35,145.47,145.17,145.47,2627.0,133.8611,133.9717,133.6954,133.9717,2627.0
2020-07-09 10:30:00,145.51,145.68,145.37,145.52,4928.0,134.0085,134.1651,133.8796,134.0177,4928.0
2020-07-09 10:35:00,145.55,145.55,144.73,144.73,2779.0,134.0453,134.0453,133.2901,133.2901,2779.0
2020-07-09 10:40:00,144.73,144.75,144.27,144.27,3404.0,133.2901,133.3086,132.8665,132.8665,3404.0
2020-07-09 10:45:00,144.36,144.56,144.22,144.24,6650.0,132.9494,133.1336,132.8205,132.8389,6650.0
2020-07-09 10:50:00,144.01,144.42,143.92,143.92,3398.0,132.6271,133.0046,132.5442,132.5442,3398.0
2020-07-09 10:55:00,143.73,143.99,143.48,143.5,2880.0,132.3692,132.6086,132.1389,132.1574,2880.0
2020-07-09 11:00:00,143.64,143.72,143.2,143.23,4628.0,132.2863,132.36,131.8811,131.9087,4628.0
2020-07-09 11:05:00,143.2,144.05,143.2,143.95,3434.0,131.8811,132.6639,131.8811,132.5718,3434.0
2020-07-09 11:10:00,144.05,144.13,143.9,143.93,2587.0,132.6639,132.7376,132.5258,132.5534,2587.0
2020-07-09 11:15:00,143.82,143.82,142.85,142.86,3072.0,132.4521,132.4521,131.5587,131.568,3072.0
2020-07-09 11:20:00,142.72,143.1,142.69,143.04,2510.0,131.439,131.789,131.4114,131.7337,2510.0
2020-07-09 11:25:00,143.12,143.54,142.79,143.5,2929.0,131.8074,132.1942,131.5035,132.1574,2929.0
2020-07-09 11:30:00,143.37,143.75,143.18,143.26,1479.0,132.0376,132.3876,131.8627,131.9363,1479.0
2020-07-09 11:35:00,143.2,143.36,142.99,142.99,840.0,131.8811,132.0284,131.6877,131.6877,840.0
2020-07-09 11:40:00,143.11,143.11,142.49,142.49,2755.0,131.7982,131.7982,131.2272,131.2272,2755.0
2020-07-09 11:45:00,142.67,143.1,142.67,143.1,1711.0,131.393,131.789,131.393,131.789,1711.0
2020-07-09 11:50:00,142.9,143.45,142.9,143.45,2833.0,131.6048,132.1113,131.6048,132.1113,2833.0
2020-07-09 11:55:00,143.25,143.25,143.1,143.12,700.0,131.9271,131.9271,131.789,131.8074,700.0
2020-07-09 12:00:00,143.18,143.7,143.15,143.7,1966.0,131.8627,132.3416,131.835,132.3416,1966.0
2020-07-09 12:05:00,143.63,143.7,143.63,143.63,812.0,132.2771,132.3416,132.2771,132.2771,812.0
2020-07-09 12:10:00,143.66,143.69,143.31,143.46,1815.0,132.3047,132.3324,131.9824,132.1205,1815.0
2020-07-09 12:15:00,143.4,143.65,143.4,143.46,1600.0,132.0653,132.2955,132.0653,132.1205,1600.0
2020-07-09 12:20:00,143.4,143.53,143.27,143.5,3531.0,132.0653,132.185,131.9455,132.1574,3531.0
2020-07-09 12:25:00,143.6,143.63,143.19,143.19,2191.0,132.2495,132.2771,131.8719,131.8719,2191.0
2020-07-09 12:30:00,143.2,143.2,143.02,143.11,2001.0,131.8811,131.8811,131.7153,131.7982,2001.0
2020-07-09 12:35:00,143.19,143.28,143.17,143.17,1378.0,131.8719,131.9548,131.8535,131.8535,1378.0
2020-07-09 12:40:00,143.1,143.25,142.7,142.76,2880.0,131.789,131.9271,131.4206,131.4759,2880.0
2020-07-09 12:45:00,142.85,143.06,142.85,142.88,2064.0,131.5587,131.7521,131.5587,131.5864,2064.0
2020-07-09 12:50:00,142.8,142.81,142.5,142.5,2900.0,131.5127,131.5219,131.2364,131.2364,2900.0
2020-07-09 12:55:00,142.55,142.69,142.37,142.69,1624.0,131.2825,131.4114,131.1167,131.4114,1624.0
2020-07-09 13:00:00,142.62,142.98,142.47,142.98,3004.0,131.3469,131.6785,131.2088,131.6785,3004.0
2020-07-09 13:05:00,142.93,143.29,142.93,143.28,943.0,131.6324,131.964,131.6324,131.9548,943.0
2020-07-09 13:10:00,143.27,143.32,143.14,143.31,2694.0,131.9455,131.9916,131.8258,131.9824,2694.0
2020-07-09 13:15:00,143.32,143.63,143.32,143.51,3200.0,131.9916,132.2771,131.9916,132.1666,3200.0
2020-07-09 13:20:00,143.46,143.46,143.05,143.07,7744.0,132.1205,132.1205,131.7429,131.7614,7744.0
2020-07-09 13:25:00,142.8,143.04,142.62,143.04,3456.0,131.5127,131.7337,131.3469,131.7337,3456.0
2020-07-09 13:30:00,143.03,143.06,142.98,143.06,1540.0,131.7245,131.7521,131.6785,131.7521,1540.0
2020-07-09 13:35:00,143.07,143.09,142.89,143.02,2680.0,131.7614,131.7798,131.5956,131.7153,2680.0
2020-07-09 13:40:00,143.09,143.31,142.84,142.84,3612.0,131.7798,131.9824,131.5495,131.5495,3612.0
2020-07-09 13:45:00,142.82,142.88,142.74,142.75,2200.0,131.5311,131.5864,131.4574,131.4667,2200.0
2020-07-09 13:50:00,142.71,142.75,142.67,142.73,1900.0,131.4298,131.4667,131.393,131.4482,1900.0
2020-07-09 13:55:00,142.62,142.67,142.54,142.54,2355.0,131.3469,131.393,131.2732,131.2732,2355.0
2020-07-09 14:00:00,142.53,142.72,142.45,142.72,5533.0,131.264,131.439,131.1904,131.439,5533.0
2020-07-09 14:05:00,142.64,143.29,142.64,143.26,1900.0,131.3653,131.964,131.3653,131.9363,1900.0
2020-07-09 14:10:00,143.26,143.29,143.04,143.12,3000.0,131.9363,131.964,131.7337,131.8074,3000.0
2020-07-09 14:15:00,143.18,143.67,143.18,143.67,4531.0,131.8627,132.3139,131.8627,132.3139,4531.0
2020-07-09 14:20:00,143.64,143.64,143.35,143.43,2843.0,132.2863,132.2863,132.0192,132.0929,2843.0
2020-07-09 14:25:00,143.43,143.53,143.41,143.51,2842.0,132.0929,132.185,132.0745,132.1666,2842.0
2020-07-09 14:30:00,143.53,143.55,143.34,143.34,2879.0,132.185,132.2034,132.01,132.01,2879.0
2020-07-09 14:35:00,143.36,143.48,143.27,143.31,4686.0,132.0284,132.1389,131.9455,131.9824,4686.0
2020-07-09 14:40:00,143.39,143.42,143.05,143.05,2938.0,132.0561,132.0837,131.7429,131.7429,2938.0
2020-07-09 14:45:00,143.06,143.43,143.0,143.42,2502.0,131.7521,132.0929,131.6969,132.0837,2502.0
2020-07-09 14:50:00,143.4,143.42,143.3,143.3,2001.0,132.0653,132.0837,131.9732,131.9732,2001.0
2020-07-09 14:55:00,143.33,143.7,143.33,143.51,3300.0,132.0008,132.3416,132.0008,132.1666,3300.0
2020-07-09 15:00:00,143.58,143.74,143.38,143.41,4912.0,132.231,132.3784,132.0469,132.0745,4912.0
2020-07-09 15:05:00,143.39,143.44,143.27,143.4,3100.0,132.0561,132.1021,131.9455,132.0653,3100.0
2020-07-09 15:10:00,143.33,143.58,143.25,143.54,3954.0,132.0008,132.231,131.9271,132.1942,3954.0
2020-07-09 15:15:00,143.61,143.7,143.38,143.48,6381.0,132.2587,132.3416,132.0469,132.1389,6381.0
2020-07-09 15:20:00,143.46,143.48,143.13,143.15,4124.0,132.1205,132.1389,131.8166,131.835,4124.0
2020-07-09 15:25:00,143.17,143.27,142.92,142.96,7941.0,131.8535,131.9455,131.6232,131.6601,7941.0
2020-07-09 15:30:00,142.97,143.08,142.7,143.08,10209.0,131.6693,131.7706,131.4206,131.7706,10209.0
2020-07-09 15:35:00,143.1,143.4,142.88,143.29,7693.0,131.789,132.0653,131.5864,131.964,7693.0
2020-07-09 15:40:00,143.29,143.33,142.98,143.25,13158.0,131.964,132.0008,131.6785,131.9271,13158.0
2020-07-09 15:45:00,143.21,143.61,143.06,143.44,14374.0,131.8903,132.2587,131.7521,132.1021,14374.0
2020-07-09 15:50:00,143.44,143.53,143.26,143.49,16653.0,132.1021,132.185,131.9363,132.1482,16653.0
2020-07-09 15:55:00,143.51,143.58,143.17,143.25,27086.0,132.1666,132.231,131.8535,131.9271,27086.0
2020-07-10 09:30:00,143.7,145.45,143.56,145.01,36715.0,132.3416,133.9532,132.2126,133.548,36715.0
2020-07-10 09:35:00,145.32,146.51,144.84,146.26,5514.0,133.8335,134.9294,133.3915,134.6992,5514.0
2020-07-10 09:40:00,146.36,147.17,146.25,146.71,7805.0,134.7913,135.5373,134.69,135.1136,7805.0
2020-07-10 09:45:00,146.63,146.94,146.06,146.36,2410.0,135.04,135.3255,134.515,134.7913,2410.0
2020-07-10 09:50:00,146.09,146.25,145.27,145.36,17223.0,134.5426,134.69,133.7875,133.8703,17223.0
2020-07-10 09:55:00,144.95,145.17,144.6,145.0,3600.0,133.4928,133.6954,133.1704,133.5388,3600.0
2020-07-10 10:00:00,144.99,144.99,144.35,144.52,3005.0,133.5296,133.5296,132.9402,133.0967,3005.0
2020-07-10 10:05:00,144.29,144.93,144.29,144.93,1027.0,132.8849,133.4743,132.8849,133.4743,1027.0
2020-07-10 10:10:00,144.86,145.42,144.86,145.36,2157.0,133.4099,133.9256,133.4099,133.8703,2157.0
2020-07-10 10:15:00,145.53,145.53,144.92,144.92,1940.0,134.0269,134.0269,133.4651,133.4651,1940.0
2020-07-10 10:20:00,144.86,145.09,144.5,144.59,2461.0,133.4099,133.6217,133.0783,133.1612,2461.0
2020-07-10 10:25:00,144.67,145.24,144.64,145.14,3050.0,133.2349,133.7598,133.2073,133.6677,3050.0
2020-07-10 10:30:00,145.05,145.6,145.01,145.52,2676.0,133.5849,134.0914,133.548,134.0177,2676.0
2020-07-10 10:35:00,145.69,145.72,145.44,145.55,3300.0,134.1743,134.2019,133.944,134.0453,3300.0
2020-07-10 10:40:00,145.71,146.48,145.7,146.4,2443.0,134.1927,134.9018,134.1835,134.8281,2443.0
2020-07-10 10:45:00,146.31,146.31,145.83,145.98,4415.0,134.7453,134.7453,134.3032,134.4413,4415.0
2020-07-10 10:50:00,145.9,146.01,145.71,145.8,2500.0,134.3677,134.469,134.1927,134.2756,2500.0
2020-07-10 10:55:00,146.0,146.4,145.83,146.27,39514.0,134.4598,134.8281,134.3032,134.7084,39514.0
2020-07-10 11:00:00,146.39,146.67,145.93,146.5,17675.0,134.8189,135.0768,134.3953,134.9202,17675.0
2020-07-10 11:05:00,146.56,147.25,146.56,147.09,19324.0,134.9755,135.611,134.9755,135.4636,19324.0
2020-07-10 11:10:00,147.24,147.4,146.83,146.83,4100.0,135.6017,135.7491,135.2242,135.2242,4100.0
2020-07-10 11:15:00,146.76,147.05,146.72,146.78,3095.0,135.1597,135.4268,135.1229,135.1781,3095.0
2020-07-10 11:20:00,146.8,147.06,146.64,146.97,2493.0,135.1965,135.436,135.0492,135.3531,2493.0
2020-07-10 11:25:00,147.03,147.25,147.03,147.25,2800.0,135.4083,135.611,135.4083,135.611,2800.0
2020-07-10 11:30:00,147.19,147.19,146.47,146.57,3562.0,135.5557,135.5557,134.8926,134.9847,3562.0
2020-07-10 11:35:00,146.77,146.85,146.52,146.81,2100.0,135.1689,135.2426,134.9387,135.2057,2100.0
2020-07-10 11:40:00,146.78,147.08,146.78,147.04,2700.0,135.1781,135.4544,135.1781,135.4176,2700.0
2020-07-10 11:45:00,146.96,147.03,146.84,146.99,2900.0,135.3439,135.4083,135.2334,135.3715,2900.0
2020-07-10 11:50:00,147.0,147.17,146.86,147.16,1812.0,135.3807,135.5373,135.2518,135.5281,1812.0
2020-07-10 11:55:00,147.1,147.28,147.02,147.17,2727.0,135.4728,135.6386,135.3991,135.5373,2727.0
2020-07-10 12:00:00,147.21,147.25,147.08,147.25,1800.0,135.5741,135.611,135.4544,135.611,1800.0
2020-07-10 12:05:00,147.29,147.52,147.24,147.5,3312.0,135.6478,135.8596,135.6017,135.8412,3312.0
2020-07-10 12:10:00,147.54,147.59,147.39,147.41,3309.0,135.878,135.9241,135.7399,135.7583,3309.0
2020-07-10 12:15:00,147.42,147.46,147.1,147.2,3569.0,135.7675,135.8044,135.4728,135.5649,3569.0
2020-07-10 12:20:00,147.23,147.24,146.99,147.13,4456.0,135.5925,135.6017,135.3715,135.5004,4456.0
2020-07-10 12:25:00,147.12,147.12,147.03,147.08,3291.0,135.4912,135.4912,135.4083,135.4544,3291.0
2020-07-10 12:30:00,147.03,147.14,146.97,147.09,6033.0,135.4083,135.5097,135.3531,135.4636,6033.0
2020-07-10 12:35:00,147.07,147.23,147.05,147.23,2200.0,135.4452,135.5925,135.4268,135.5925,2200.0
2020-07-10 12:40:00,147.18,147.38,146.95,147.38,2600.0,135.5465,135.7307,135.3347,135.7307,2600.0
2020-07-10 12:45:00,147.45,147.63,147.44,147.59,2937.0,135.7951,135.9609,135.7859,135.9241,2937.0
2020-07-10 12:50:00,147.54,147.77,147.52,147.65,3210.0,135.878,136.0899,135.8596,135.9793,3210.0
2020-07-10 12:55:00,147.64,147.98,147.61,147.86,5964.0,135.9701,136.2833,135.9425,136.1727,5964.0
2020-07-10 13:00:00,147.8,147.81,147.58,147.75,8389.0,136.1175,136.1267,135.9149,136.0714,8389.0
2020-07-10 13:05:00,147.84,147.84,147.56,147.56,1517.0,136.1543,136.1543,135.8965,135.8965,1517.0
2020-07-10 13:10:00,147.59,147.63,147.44,147.5,3172.0,135.9241,135.9609,135.7859,135.8412,3172.0
2020-07-10 13:15:00,147.53,147.53,147.26,147.31,2049.0,135.8688,135.8688,135.6202,135.6662,2049.0
2020-07-10 13:20:00,147.27,147.55,147.27,147.5,1454.0,135.6294,135.8872,135.6294,135.8412,1454.0
2020-07-10 13:25:00,147.44,147.55,147.32,147.55,3101.0,135.7859,135.8872,135.6754,135.8872,3101.0
2020-07-10 13:30:00,147.66,147.81,147.66,147.75,2641.0,135.9886,136.1267,135.9886,136.0714,2641.0
2020-07-10 13:35:00,147.73,147.89,147.73,147.87,1318.0,136.053,136.2004,136.053,136.182,1318.0
2020-07-10 13:40:00,148.04,148.27,148.03,148.21,2506.0,136.3385,136.5503,136.3293,136.4951,2506.0
2020-07-10 13:45:00,148.16,148.53,148.14,148.52,3710.0,136.449,136.7898,136.4306,136.7806,3710.0
2020-07-10 13:50:00,148.48,148.61,148.35,148.53,6828.0,136.7437,136.8635,136.624,136.7898,6828.0
2020-07-10 13:55:00,148.51,148.54,148.33,148.35,2440.0,136.7714,136.799,136.6056,136.624,2440.0
2020-07-10 14:00:00,148.31,148.42,148.24,148.42,4800.0,136.5872,136.6885,136.5227,136.6885,4800.0
2020-07-10 14:05:00,148.42,148.51,148.35,148.51,4235.0,136.6885,136.7714,136.624,136.7714,4235.0
2020-07-10 14:10:00,148.55,148.56,148.13,148.23,3712.0,136.8082,136.8174,136.4214,136.5135,3712.0
2020-07-10 14:15:00,148.19,148.33,147.89,148.03,2346.0,136.4767,136.6056,136.2004,136.3293,2346.0
2020-07-10 14:20:00,147.87,148.04,147.87,148.04,2900.0,136.182,136.3385,136.182,136.3385,2900.0
2020-07-10 14:25:00,148.07,148.23,147.97,148.23,7741.0,136.3661,136.5135,136.274,136.5135,7741.0
2020-07-10 14:30:00,148.16,148.43,148.11,148.43,1800.0,136.449,136.6977,136.403,136.6977,1800.0
2020-07-10 14:35:00,148.41,148.57,148.33,148.33,2000.0,136.6793,136.8266,136.6056,136.6056,2000.0
2020-07-10 14:40:00,148.32,148.34,148.15,148.34,4306.0,136.5964,136.6148,136.4398,136.6148,4306.0
2020-07-10 14:45:00,148.35,148.47,148.23,148.3,4614.0,136.624,136.7345,136.5135,136.578,4614.0
2020-07-10 14:50:00,148.3,148.55,148.3,148.36,2251.0,136.578,136.8082,136.578,136.6332,2251.0
2020-07-10 14:55:00,148.26,148.43,148.1,148.12,3649.0,136.5411,136.6977,136.3938,136.4122,3649.0
2020-07-10 15:00:00,148.05,148.09,147.76,147.98,2746.0,136.3477,136.3846,136.0806,136.2833,2746.0
2020-07-10 15:05:00,147.96,148.12,147.82,148.12,2509.0,136.2648,136.4122,136.1359,136.4122,2509.0
2020-07-10 15:10:00,148.1,148.5,148.06,148.42,3177.0,136.3938,136.7622,136.3569,136.6885,3177.0
2020-07-10 15:15:00,148.44,148.7,148.44,148.69,4381.0,136.7069,136.9463,136.7069,136.9371,4381.0
2020-07-10 15:20:00,148.72,148.73,148.57,148.69,2983.0,136.9648,136.974,136.8266,136.9371,2983.0
2020-07-10 15:25:00,148.72,148.72,148.52,148.69,5077.0,136.9648,136.9648,136.7806,136.9371,5077.0
2020-07-10 15:30:00,148.7,148.91,148.53,148.83,7492.0,136.9463,137.1397,136.7898,137.0661,7492.0
2020-07-10 15:35:00,148.81,148.89,148.28,148.61,9702.0,137.0477,137.1213,136.5595,136.8635,9702.0
2020-07-10 15:40:00,148.62,148.65,148.27,148.28,8108.0,136.8727,136.9003,136.5503,136.5595,8108.0
2020-07-10 15:45:00,148.32,148.64,148.29,148.6,12155.0,136.5964,136.8911,136.5688,136.8543,12155.0
2020-07-10 15:50:00,148.65,148.7,148.52,148.62,13679.0,136.9003,136.9463,136.7806,136.8727,13679.0
2020-07-10 15:55:00,148.61,148.82,148.39,148.57,29049.0,136.8635,137.0569,136.6608,136.8266,29049.0
2020-07-13 09:30:00,150.22,151.59,150.22,150.91,15162.0,138.3462,139.6079,138.3462,138.9817,15162.0
2020-07-13 09:35:00,150.59,150.74,149.27,149.27,7127.0,138.687,138.8251,137.4713,137.4713,7127.0
2020-07-13 09:40:00,149.29,149.59,148.79,149.51,10484.0,137.4897,137.766,137.0292,137.6923,10484.0
2020-07-13 09:45:00,149.49,149.49,149.07,149.25,1965.0,137.6739,137.6739,137.2871,137.4529,1965.0
2020-07-13 09:50:00,149.59,149.64,149.31,149.36,1000.0,137.766,137.812,137.5081,137.5542,1000.0
2020-07-13 09:55:00,149.29,149.29,148.94,148.94,1333.0,137.4897,137.4897,137.1674,137.1674,1333.0
2020-07-13 10:00:00,148.77,148.8,148.3,148.33,4460.0,137.0108,137.0384,136.578,136.6056,4460.0
2020-07-13 10:05:00,148.27,149.17,148.27,149.02,2300.0,136.5503,137.3792,136.5503,137.2411,2300.0
2020-07-13 10:10:00,149.03,149.34,148.82,149.13,5364.0,137.2503,137.5358,137.0569,137.3424,5364.0
2020-07-13 10:15:00,149.13,149.39,148.76,149.39,2230.0,137.3424,137.5818,137.0016,137.5818,2230.0
2020-07-13 10:20:00,149.48,149.5,148.94,149.08,4701.0,137.6647,137.6831,137.1674,137.2963,4701.0
2020-07-13 10:25:00,149.16,149.4,149.02,149.4,3800.0,137.37,137.591,137.2411,137.591,3800.0
2020-07-13 10:30:00,149.42,149.72,149.31,149.72,13233.0,137.6094,137.8857,137.5081,137.8857,13233.0
2020-07-13 10:35:00,149.67,149.77,148.83,148.89,1808.0,137.8397,137.9318,137.0661,137.1213,1808.0
2020-07-13 10:40:00,148.96,149.1,148.57,148.57,1610.0,137.1858,137.3147,136.8266,136.8266,1610.0
2020-07-13 10:45:00,148.87,149.09,148.43,149.03,2292.0,137.1029,137.3055,136.6977,137.2503,2292.0
2020-07-13 10:50:00,149.11,149.11,148.67,148.92,1201.0,137.3239,137.3239,136.9187,137.149,1201.0
2020-07-13 10:55:00,148.91,149.45,148.87,149.45,3737.0,137.1397,137.6371,137.1029,137.6371,3737.0
2020-07-13 11:00:00,149.36,149.57,149.1,149.5,1800.0,137.5542,137.7476,137.3147,137.6831,1800.0
2020-07-13 11:05:00,149.46,149.49,149.24,149.31,1666.0,137.6463,137.6739,137.4437,137.5081,1666.0
2020-07-13 11:10:00,149.2,149.27,149.0,149.27,2201.0,137.4068,137.4713,137.2226,137.4713,2201.0
2020-07-13 11:15:00,149.17,149.22,149.11,149.22,700.0,137.3792,137.4252,137.3239,137.4252,700.0
2020-07-13 11:20:00,149.44,149.6,149.27,149.55,4068.0,137.6279,137.7752,137.4713,137.7292,4068.0
2020-07-13 11:25:00,149.69,150.02,149.68,150.0,3519.0,137.8581,138.162,137.8489,138.1436,3519.0
2020-07-13 11:30:00,149.87,149.89,149.69,149.77,2000.0,138.0239,138.0423,137.8581,137.9318,2000.0
2020-07-13 11:35:00,149.74,149.74,149.51,149.51,1186.0,137.9041,137.9041,137.6923,137.6923,1186.0
2020-07-13 11:40:00,149.63,149.77,149.56,149.61,900.0,137.8028,137.9318,137.7384,137.7844,900.0
2020-07-13 11:45:00,149.58,149.64,149.18,149.33,1626.0,137.7568,137.812,137.3884,137.5265,1626.0
2020-07-13 11:50:00,149.52,149.58,149.27,149.58,2626.0,137.7015,137.7568,137.4713,137.7568,2626.0
2020-07-13 11:55:00,149.72,149.8,149.54,149.54,3392.0,137.8857,137.9594,137.72,137.72,3392.0
2020-07-13 12:00:00,149.48,149.75,149.45,149.75,1900.0,137.6647,137.9134,137.6371,137.9134,1900.0
2020-07-13 12:05:00,149.75,149.75,149.41,149.46,2668.0,137.9134,137.9134,137.6002,137.6463,2668.0
2020-07-13 12:10:00,149.32,149.45,149.26,149.38,1531.0,137.5173,137.6371,137.4621,137.5726,1531.0
2020-07-13 12:15:00,149.33,149.38,149.14,149.25,1900.0,137.5265,137.5726,137.3516,137.4529,1900.0
2020-07-13 12:20:00,149.32,149.52,149.26,149.44,1716.0,137.5173,137.7015,137.4621,137.6279,1716.0
2020-07-13 12:25:00,149.48,149.48,149.35,149.39,800.0,137.6647,137.6647,137.545,137.5818,800.0
2020-07-13 12:30:00,149.44,149.68,149.44,149.59,2179.0,137.6279,137.8489,137.6279,137.766,2179.0
2020-07-13 12:35:00,149.54,149.94,149.43,149.92,2301.0,137.72,138.0883,137.6186,138.0699,2301.0
2020-07-13 12:40:00,149.85,150.0,149.83,149.9,2308.0,138.0054,138.1436,137.987,138.0515,2308.0
2020-07-13 12:45:00,149.94,149.94,149.81,149.88,1723.0,138.0883,138.0883,137.9686,138.0331,1723.0
2020-07-13 12:50:00,149.91,150.27,149.91,150.27,4876.0,138.0607,138.3922,138.0607,138.3922,4876.0
2020-07-13 12:55:00,150.26,150.49,150.23,150.36,5289.0,138.383,138.5949,138.3554,138.4751,5289.0
2020-07-13 13:00:00,150.32,150.36,150.07,150.07,1457.0,138.4383,138.4751,138.2081,138.2081,1457.0
2020-07-13 13:05:00,150.09,150.19,150.08,150.19,2181.0,138.2265,138.3186,138.2173,138.3186,2181.0
2020-07-13 13:10:00,150.28,150.53,150.18,150.47,5901.0,138.4015,138.6317,138.3094,138.5764,5901.0
2020-07-13 13:15:00,150.55,150.92,150.55,150.85,1200.0,138.6501,138.9909,138.6501,138.9264,1200.0
2020-07-13 13:20:00,150.8,150.88,150.54,150.54,3141.0,138.8804,138.954,138.6409,138.6409,3141.0
2020-07-13 13:25:00,150.54,150.55,150.26,150.4,2150.0,138.6409,138.6501,138.383,138.512,2150.0
2020-07-13 13:30:00,150.36,150.81,150.31,150.75,2101.0,138.4751,138.8896,138.4291,138.8343,2101.0
2020-07-13 13:35:00,150.81,151.0,150.76,150.87,1400.0,138.8896,139.0645,138.8435,138.9448,1400.0
2020-07-13 13:40:00,150.87,151.27,150.87,151.27,2700.0,138.9448,139.3132,138.9448,139.3132,2700.0
2020-07-13 13:45:00,151.34,151.34,150.78,150.78,2000.0,139.3777,139.3777,138.8619,138.8619,2000.0
2020-07-13 13:50:00,150.92,150.92,150.7,150.8,2074.0,138.9909,138.9909,138.7883,138.8804,2074.0
2020-07-13 13:55:00,150.75,150.89,150.71,150.74,1581.0,138.8343,138.9632,138.7975,138.8251,1581.0
2020-07-13 14:00:00,150.78,150.78,150.39,150.52,1800.0,138.8619,138.8619,138.5028,138.6225,1800.0
2020-07-13 14:05:00,150.52,150.71,150.24,150.28,4804.0,138.6225,138.7975,138.3646,138.4015,4804.0
2020-07-13 14:10:00,150.39,150.52,150.02,150.14,2811.0,138.5028,138.6225,138.162,138.2725,2811.0
2020-07-13 14:15:00,150.27,150.6,150.22,150.56,1600.0,138.3922,138.6962,138.3462,138.6593,1600.0
2020-07-13 14:20:00,150.59,150.68,150.07,150.19,3100.0,138.687,138.7698,138.2081,138.3186,3100.0
2020-07-13 14:25:00,150.14,150.33,149.97,150.12,5322.0,138.2725,138.4475,138.116,138.2541,5322.0
2020-07-13 14:30:00,150.21,150.21,149.86,150.05,3150.0,138.337,138.337,138.0147,138.1896,3150.0
2020-07-13 14:35:00,150.08,150.19,149.94,150.05,1905.0,138.2173,138.3186,138.0883,138.1896,1905.0
2020-07-13 14:40:00,150.04,150.3,150.04,150.3,1100.0,138.1804,138.4199,138.1804,138.4199,1100.0
2020-07-13 14:45:00,150.15,150.55,150.1,150.55,1946.0,138.2817,138.6501,138.2357,138.6501,1946.0
2020-07-13 14:50:00,150.46,150.68,150.38,150.68,8584.0,138.5672,138.7698,138.4936,138.7698,8584.0
2020-07-13 14:55:00,150.7,150.7,150.2,150.3,4920.0,138.7883,138.7883,138.3278,138.4199,4920.0
2020-07-13 15:00:00,150.47,150.47,150.03,150.15,3139.0,138.5764,138.5764,138.1712,138.2817,3139.0
2020-07-13 15:05:00,150.17,150.19,149.38,149.58,3669.0,138.3002,138.3186,137.5726,137.7568,3669.0
2020-07-13 15:10:00,149.61,149.87,149.55,149.77,3420.0,137.7844,138.0239,137.7292,137.9318,3420.0
2020-07-13 15:15:00,149.69,149.88,149.63,149.81,3961.0,137.8581,138.0331,137.8028,137.9686,3961.0
2020-07-13 15:20:00,149.83,149.91,149.61,149.63,6201.0,137.987,138.0607,137.7844,137.8028,6201.0
2020-07-13 15:25:00,149.66,149.79,149.38,149.5,4345.0,137.8305,137.9502,137.5726,137.6831,4345.0
2020-07-13 15:30:00,149.34,149.47,148.66,148.66,4411.0,137.5358,137.6555,136.9095,136.9095,4411.0
2020-07-13 15:35:00,148.72,148.97,148.26,148.26,9144.0,136.9648,137.195,136.5411,136.5411,9144.0
2020-07-13 15:40:00,148.3,149.18,148.28,148.69,12872.0,136.578,137.3884,136.5595,136.9371,12872.0
2020-07-13 15:45:00,148.65,148.88,147.97,148.18,16729.0,136.9003,137.1121,136.274,136.4674,16729.0
2020-07-13 15:50:00,147.94,148.3,147.76,147.98,18906.0,136.2464,136.578,136.0806,136.2833,18906.0
2020-07-13 15:55:00,148.0,148.37,147.82,148.01,70595.0,136.3017,136.6424,136.1359,136.3109,70595.0
2020-07-14 09:30:00,147.54,147.96,146.87,146.87,11191.0,135.878,136.2648,135.261,135.261,11191.0
2020-07-14 09:35:00,147.01,147.16,146.38,147.06,3593.0,135.3899,135.5281,134.8097,135.436,3593.0
2020-07-14 09:40:00,146.99,147.28,146.7,146.9,5246.0,135.3715,135.6386,135.1044,135.2886,5246.0
2020-07-14 09:45:00,147.05,147.48,147.05,147.48,3690.0,135.4268,135.8228,135.4268,135.8228,3690.0
2020-07-14 09:50:00,147.5,148.15,147.18,148.06,3064.0,135.8412,136.4398,135.5465,136.3569,3064.0
2020-07-14 09:55:00,147.87,148.97,147.87,148.76,2310.0,136.182,137.195,136.182,137.0016,2310.0
2020-07-14 10:00:00,148.88,148.89,148.24,148.79,5325.0,137.1121,137.1213,136.5227,137.0292,5325.0
2020-07-14 10:05:00,148.37,148.51,147.49,147.71,3847.0,136.6424,136.7714,135.832,136.0346,3847.0
2020-07-14 10:10:00,147.6,148.31,147.49,148.31,3390.0,135.9333,136.5872,135.832,136.5872,3390.0
2020-07-14 10:15:00,148.35,148.88,148.2,148.6,3175.0,136.624,137.1121,136.4859,136.8543,3175.0
2020-07-14 10:20:00,148.4,148.68,148.35,148.44,2712.0,136.6701,136.9279,136.624,136.7069,2712.0
2020-07-14 10:25:00,148.38,148.96,148.37,148.9,3030.0,136.6516,137.1858,136.6424,137.1305,3030.0
2020-07-14 10:30:00,148.98,149.23,148.98,149.23,800.0,137.2042,137.4345,137.2042,137.4345,800.0
2020-07-14 10:35:00,149.44,149.83,149.4,149.78,1190.0,137.6279,137.987,137.591,137.941,1190.0
2020-07-14 10:40:00,149.91,149.99,149.57,149.7,1215.0,138.0607,138.1344,137.7476,137.8673,1215.0
2020-07-14 10:45:00,149.63,149.63,149.16,149.16,4203.0,137.8028,137.8028,137.37,137.37,4203.0
2020-07-14 10:50:00,149.13,149.96,149.07,149.95,3415.0,137.3424,138.1068,137.2871,138.0975,3415.0
2020-07-14 10:55:00,149.64,149.65,149.39,149.44,2000.0,137.812,137.8213,137.5818,137.6279,2000.0
2020-07-14 11:00:00,149.56,150.13,149.3,149.85,2830.0,137.7384,138.2633,137.4989,138.0054,2830.0
2020-07-14 11:05:00,149.74,150.0,149.73,149.91,2579.0,137.9041,138.1436,137.8949,138.0607,2579.0
2020-07-14 11:10:00,150.08,150.11,149.3,149.37,1813.0,138.2173,138.2449,137.4989,137.5634,1813.0
2020-07-14 11:15:00,149.47,149.57,149.32,149.57,1039.0,137.6555,137.7476,137.5173,137.7476,1039.0
2020-07-14 11:20:00,149.4,149.48,149.36,149.4,636.0,137.591,137.6647,137.5542,137.591,636.0
2020-07-14 11:25:00,149.46,149.51,149.3,149.33,1049.0,137.6463,137.6923,137.4989,137.5265,1049.0
2020-07-14 11:30:00,149.25,149.81,149.2,149.55,2779.0,137.4529,137.9686,137.4068,137.7292,2779.0
2020-07-14 11:35:00,149.62,149.62,149.32,149.32,900.0,137.7936,137.7936,137.5173,137.5173,900.0
2020-07-14 11:40:00,149.52,149.76,149.52,149.73,1155.0,137.7015,137.9226,137.7015,137.8949,1155.0
2020-07-14 11:45:00,149.84,149.86,149.44,149.59,1400.0,137.9962,138.0147,137.6279,137.766,1400.0
2020-07-14 11:50:00,149.52,149.61,149.43,149.56,1002.0,137.7015,137.7844,137.6186,137.7384,1002.0
2020-07-14 11:55:00,149.64,149.67,149.14,149.14,13354.0,137.812,137.8397,137.3516,137.3516,13354.0
2020-07-14 12:00:00,149.26,149.31,149.01,149.19,3513.0,137.4621,137.5081,137.2318,137.3976,3513.0
2020-07-14 12:05:00,149.12,149.12,148.75,148.75,200.0,137.3331,137.3331,136.9924,136.9924,200.0
2020-07-14 12:10:00,148.81,148.85,148.71,148.77,1781.0,137.0477,137.0845,136.9556,137.0108,1781.0
2020-07-14 12:15:00,148.75,149.09,148.69,148.94,8233.0,136.9924,137.3055,136.9371,137.1674,8233.0
2020-07-14 12:20:00,148.93,148.96,148.84,148.91,1513.0,137.1582,137.1858,137.0753,137.1397,1513.0
2020-07-14 12:25:00,148.81,148.81,148.6,148.6,300.0,137.0477,137.0477,136.8543,136.8543,300.0
2020-07-14 12:30:00,148.8,148.8,148.57,148.57,200.0,137.0384,137.0384,136.8266,136.8266,200.0
2020-07-14 12:35:00,148.71,148.75,148.48,148.53,700.0,136.9556,136.9924,136.7437,136.7898,700.0
2020-07-14 12:40:00,148.51,148.57,148.35,148.35,1203.0,136.7714,136.8266,136.624,136.624,1203.0
2020-07-14 12:45:00,148.43,148.7,148.43,148.58,1240.0,136.6977,136.9463,136.6977,136.8358,1240.0
2020-07-14 12:50:00,148.57,148.62,148.5,148.5,531.0,136.8266,136.8727,136.7622,136.7622,531.0
2020-07-14 12:55:00,148.33,148.45,148.27,148.41,1600.0,136.6056,136.7161,136.5503,136.6793,1600.0
2020-07-14 13:00:00,148.5,148.57,148.34,148.5,6592.0,136.7622,136.8266,136.6148,136.7622,6592.0
2020-07-14 13:05:00,148.48,148.61,148.32,148.33,1077.0,136.7437,136.8635,136.5964,136.6056,1077.0
2020-07-14 13:10:00,148.37,148.44,148.35,148.35,1600.0,136.6424,136.7069,136.624,136.624,1600.0
2020-07-14 13:15:00,148.37,148.4,148.19,148.31,907.0,136.6424,136.6701,136.4767,136.5872,907.0
2020-07-14 13:20:00,148.32,148.52,148.32,148.51,1286.0,136.5964,136.7806,136.5964,136.7714,1286.0
2020-07-14 13:25:00,148.41,148.52,148.39,148.43,915.0,136.6793,136.7806,136.6608,136.6977,915.0
2020-07-14 13:30:00,148.42,148.49,148.41,148.49,300.0,136.6885,136.7529,136.6793,136.7529,300.0
2020-07-14 13:35:00,148.53,148.8,148.38,148.77,1762.0,136.7898,137.0384,136.6516,137.0108,1762.0
2020-07-14 13:40:00,148.85,149.11,148.84,148.94,1000.0,137.0845,137.3239,137.0753,137.1674,1000.0
2020-07-14 13:45:00,148.95,149.0,148.95,149.0,312.0,137.1766,137.2226,137.1766,137.2226,312.0
2020-07-14 13:50:00,149.09,149.21,149.04,149.2,600.0,137.3055,137.416,137.2595,137.4068,600.0
2020-07-14 13:55:00,149.08,149.08,148.46,148.73,3400.0,137.2963,137.2963,136.7253,136.974,3400.0
2020-07-14 14:00:00,148.73,149.25,148.73,149.09,1547.0,136.974,137.4529,136.974,137.3055,1547.0
2020-07-14 14:05:00,149.15,149.15,148.99,149.03,630.0,137.3608,137.3608,137.2134,137.2503,630.0
2020-07-14 14:10:00,149.11,149.3,149.09,149.3,1008.0,137.3239,137.4989,137.3055,137.4989,1008.0
2020-07-14 14:15:00,149.44,149.61,149.3,149.59,1400.0,137.6279,137.7844,137.4989,137.766,1400.0
2020-07-14 14:20:00,149.7,149.73,149.44,149.49,1901.0,137.8673,137.8949,137.6279,137.6739,1901.0
2020-07-14 14:25:00,149.52,149.52,149.34,149.34,2199.0,137.7015,137.7015,137.5358,137.5358,2199.0
2020-07-14 14:30:00,149.43,149.8,149.43,149.55,3118.0,137.6186,137.9594,137.6186,137.7292,3118.0
2020-07-14 14:35:00,149.72,149.72,149.47,149.47,1500.0,137.8857,137.8857,137.6555,137.6555,1500.0
2020-07-14 14:40:00,149.39,149.39,149.18,149.32,2514.0,137.5818,137.5818,137.3884,137.5173,2514.0
2020-07-14 14:45:00,149.3,149.63,149.14,149.14,2710.0,137.4989,137.8028,137.3516,137.3516,2710.0
2020-07-14 14:50:00,149.19,149.34,149.16,149.34,1000.0,137.3976,137.5358,137.37,137.5358,1000.0
2020-07-14 14:55:00,149.25,149.48,149.18,149.2,3063.0,137.4529,137.6647,137.3884,137.4068,3063.0
2020-07-14 15:00:00,149.27,149.42,148.84,148.88,4220.0,137.4713,137.6094,137.0753,137.1121,4220.0
2020-07-14 15:05:00,148.88,149.21,148.88,149.06,2240.0,137.1121,137.416,137.1121,137.2779,2240.0
2020-07-14 15:10:00,149.16,149.37,148.91,148.91,2300.0,137.37,137.5634,137.1397,137.1397,2300.0
2020-07-14 15:15:00,148.86,148.99,148.77,148.95,3361.0,137.0937,137.2134,137.0108,137.1766,3361.0
2020-07-14 15:20:00,148.99,149.24,148.99,149.05,2986.0,137.2134,137.4437,137.2134,137.2687,2986.0
2020-07-14 15:25:00,149.09,149.2,148.99,149.05,2065.0,137.3055,137.4068,137.2134,137.2687,2065.0
2020-07-14 15:30:00,149.13,149.4,149.11,149.36,3400.0,137.3424,137.591,137.3239,137.5542,3400.0
2020-07-14 15:35:00,149.35,149.56,149.28,149.54,8344.0,137.545,137.7384,137.4805,137.72,8344.0
2020-07-14 15:40:00,149.46,149.7,149.45,149.54,3325.0,137.6463,137.8673,137.6371,137.72,3325.0
2020-07-14 15:45:00,149.54,150.01,149.48,149.85,12261.0,137.72,138.1528,137.6647,138.0054,12261.0
2020-07-14 15:50:00,149.93,150.21,149.65,150.0,20100.0,138.0791,138.337,137.8213,138.1436,20100.0
2020-07-14 15:55:00,149.99,150.02,149.57,149.8,34714.0,138.1344,138.162,137.7476,137.9594,34714.0
2020-07-15 09:30:00,153.65,153.88,152.7,153.02,14670.0,141.5051,141.7169,140.6302,140.9249,14670.0
2020-07-15 09:35:00,152.8,152.8,152.0,152.05,3118.0,140.7223,140.7223,139.9855,140.0316,3118.0
2020-07-15 09:40:00,152.4,152.4,151.72,151.72,400.0,140.3539,140.3539,139.7276,139.7276,400.0
2020-07-15 09:45:00,151.78,152.28,151.56,152.03,2500.0,139.7829,140.2434,139.5803,140.0131,2500.0
2020-07-15 09:50:00,151.84,151.96,151.48,151.84,1999.0,139.8382,139.9487,139.5066,139.8382,1999.0
2020-07-15 09:55:00,151.71,151.93,151.69,151.8,1500.0,139.7184,139.921,139.7,139.8013,1500.0
2020-07-15 10:00:00,151.78,151.79,150.53,150.53,3209.0,139.7829,139.7921,138.6317,138.6317,3209.0
2020-07-15 10:05:00,150.77,151.39,150.65,151.39,1920.0,138.8527,139.4237,138.7422,139.4237,1920.0
2020-07-15 10:10:00,151.39,151.39,151.04,151.22,3521.0,139.4237,139.4237,139.1014,139.2672,3521.0
2020-07-15 10:15:00,151.4,151.81,151.4,151.81,800.0,139.4329,139.8105,139.4329,139.8105,800.0
2020-07-15 10:20:00,151.92,151.92,151.6,151.81,2491.0,139.9118,139.9118,139.6171,139.8105,2491.0
2020-07-15 10:25:00,151.79,151.98,151.7,151.97,3844.0,139.7921,139.9671,139.7092,139.9579,3844.0
2020-07-15 10:30:00,151.87,152.19,151.87,152.14,600.0,139.8658,140.1605,139.8658,140.1144,600.0
2020-07-15 10:35:00,152.28,152.54,152.19,152.39,2613.0,140.2434,140.4828,140.1605,140.3447,2613.0
2020-07-15 10:40:00,152.34,152.52,152.33,152.35,1067.0,140.2986,140.4644,140.2894,140.3078,1067.0
2020-07-15 10:45:00,152.36,152.39,152.1,152.1,1081.0,140.317,140.3447,140.0776,140.0776,1081.0
2020-07-15 10:50:00,152.31,152.43,152.07,152.35,1000.0,140.271,140.3815,140.05,140.3078,1000.0
2020-07-15 10:55:00,152.08,152.51,152.08,152.44,2128.0,140.0592,140.4552,140.0592,140.3907,2128.0
2020-07-15 11:00:00,152.54,152.57,152.07,152.25,1800.0,140.4828,140.5105,140.05,140.2157,1800.0
2020-07-15 11:05:00,152.26,152.38,151.93,152.22,2330.0,140.225,140.3355,139.921,140.1881,2330.0
2020-07-15 11:10:00,152.22,152.3,151.9,152.18,5130.0,140.1881,140.2618,139.8934,140.1513,5130.0
2020-07-15 11:15:00,152.1,152.21,151.75,151.79,1400.0,140.0776,140.1789,139.7553,139.7921,1400.0
2020-07-15 11:20:00,152.1,152.1,151.32,151.33,1400.0,140.0776,140.0776,139.3593,139.3685,1400.0
2020-07-15 11:25:00,151.49,152.0,151.49,152.0,500.0,139.5158,139.9855,139.5158,139.9855,500.0
2020-07-15 11:30:00,152.11,152.2,151.9,152.19,3556.0,140.0868,140.1697,139.8934,140.1605,3556.0
2020-07-15 11:35:00,152.15,152.15,151.85,151.85,1212.0,140.1236,140.1236,139.8474,139.8474,1212.0
2020-07-15 11:40:00,151.58,151.98,151.58,151.86,2512.0,139.5987,139.9671,139.5987,139.8566,2512.0
2020-07-15 11:45:00,151.94,152.16,151.5,151.69,2652.0,139.9302,140.1329,139.525,139.7,2652.0
2020-07-15 11:50:00,151.79,151.91,151.74,151.91,1032.0,139.7921,139.9026,139.7461,139.9026,1032.0
2020-07-15 11:55:00,151.88,152.01,151.79,151.88,2430.0,139.875,139.9947,139.7921,139.875,2430.0
2020-07-15 12:00:00,151.5,151.65,151.21,151.24,1265.0,139.525,139.6632,139.2579,139.2856,1265.0
2020-07-15 12:05:00,151.21,151.43,151.2,151.27,4010.0,139.2579,139.4606,139.2487,139.3132,4010.0
2020-07-15 12:10:00,151.13,151.46,151.08,151.45,2115.0,139.1843,139.4882,139.1382,139.479,2115.0
2020-07-15 12:15:00,151.46,151.96,151.46,151.96,1800.0,139.4882,139.9487,139.4882,139.9487,1800.0
2020-07-15 12:20:00,151.88,152.07,151.88,151.95,1140.0,139.875,140.05,139.875,139.9395,1140.0
2020-07-15 12:25:00,152.05,152.15,152.05,152.15,300.0,140.0316,140.1236,140.0316,140.1236,300.0
2020-07-15 12:30:00,152.13,152.2,151.84,151.91,1432.0,140.1052,140.1697,139.8382,139.9026,1432.0
2020-07-15 12:35:00,151.9,152.12,151.67,151.67,3174.0,139.8934,140.096,139.6816,139.6816,3174.0
2020-07-15 12:40:00,151.71,151.96,151.67,151.95,960.0,139.7184,139.9487,139.6816,139.9395,960.0
2020-07-15 12:45:00,152.11,152.28,152.11,152.16,904.0,140.0868,140.2434,140.0868,140.1329,904.0
2020-07-15 12:50:00,152.3,152.46,152.28,152.44,2600.0,140.2618,140.4091,140.2434,140.3907,2600.0
2020-07-15 12:55:00,152.49,152.49,152.3,152.44,2556.0,140.4368,140.4368,140.2618,140.3907,2556.0
2020-07-15 13:00:00,152.56,152.81,152.55,152.81,3511.0,140.5012,140.7315,140.492,140.7315,3511.0
2020-07-15 13:05:00,152.72,152.99,152.59,152.88,2406.0,140.6486,140.8973,140.5289,140.7959,2406.0
2020-07-15 13:10:00,152.66,152.87,152.59,152.78,600.0,140.5933,140.7867,140.5289,140.7039,600.0
2020-07-15 13:15:00,152.67,152.67,152.57,152.66,1003.0,140.6025,140.6025,140.5105,140.5933,1003.0
2020-07-15 13:20:00,152.75,153.13,152.75,153.13,1224.0,140.6762,141.0262,140.6762,141.0262,1224.0
2020-07-15 13:25:00,153.0,153.0,152.86,152.9,1346.0,140.9065,140.9065,140.7775,140.8144,1346.0
2020-07-15 13:30:00,153.0,153.07,152.97,153.0,1100.0,140.9065,140.9709,140.8788,140.9065,1100.0
2020-07-15 13:35:00,153.05,153.12,152.96,153.1,4542.0,140.9525,141.017,140.8696,140.9986,4542.0
2020-07-15 13:40:00,153.01,153.06,152.91,152.91,910.0,140.9157,140.9617,140.8236,140.8236,910.0
2020-07-15 13:45:00,152.8,153.0,152.79,152.9,2639.0,140.7223,140.9065,140.7131,140.8144,2639.0
2020-07-15 13:50:00,152.88,152.99,152.87,152.94,1711.0,140.7959,140.8973,140.7867,140.8512,1711.0
2020-07-15 13:55:00,152.93,153.02,152.82,153.02,2441.0,140.842,140.9249,140.7407,140.9249,2441.0
2020-07-15 14:00:00,152.92,153.13,152.74,152.97,18408.0,140.8328,141.0262,140.667,140.8788,18408.0
2020-07-15 14:05:00,152.95,153.03,152.77,152.8,8356.0,140.8604,140.9341,140.6946,140.7223,8356.0
2020-07-15 14:10:00,152.72,152.93,152.72,152.91,800.0,140.6486,140.842,140.6486,140.8236,800.0
2020-07-15 14:15:00,152.86,152.96,152.72,152.9,2979.0,140.7775,140.8696,140.6486,140.8144,2979.0
2020-07-15 14:20:00,152.85,153.08,152.81,153.04,3461.0,140.7683,140.9801,140.7315,140.9433,3461.0
2020-07-15 14:25:00,153.06,153.16,152.92,152.94,8536.0,140.9617,141.0538,140.8328,140.8512,8536.0
2020-07-15 14:30:00,153.0,153.28,153.0,153.19,9000.0,140.9065,141.1643,140.9065,141.0814,9000.0
2020-07-15 14:35:00,153.23,153.23,153.06,153.2,1741.0,141.1183,141.1183,140.9617,141.0907,1741.0
2020-07-15 14:40:00,153.27,153.53,153.2,153.36,7836.0,141.1551,141.3946,141.0907,141.238,7836.0
2020-07-15 14:45:00,153.4,153.75,153.33,153.74,2659.0,141.2748,141.5972,141.2104,141.588,2659.0
2020-07-15 14:50:00,153.68,153.73,153.22,153.25,2600.0,141.5327,141.5788,141.1091,141.1367,2600.0
2020-07-15 14:55:00,153.26,153.5,153.26,153.38,2318.0,141.1459,141.3669,141.1459,141.2564,2318.0
2020-07-15 15:00:00,153.26,153.63,153.26,153.39,9394.0,141.1459,141.4867,141.1459,141.2656,9394.0
2020-07-15 15:05:00,153.34,153.41,153.1,153.4,2878.0,141.2196,141.2841,140.9986,141.2748,2878.0
2020-07-15 15:10:00,153.34,153.57,153.23,153.48,3760.0,141.2196,141.4314,141.1183,141.3485,3760.0
2020-07-15 15:15:00,153.51,153.74,153.26,153.68,4798.0,141.3762,141.588,141.1459,141.5327,4798.0
2020-07-15 15:20:00,153.81,153.84,153.67,153.8,4262.0,141.6524,141.6801,141.5235,141.6432,4262.0
2020-07-15 15:25:00,153.82,154.05,153.6,153.97,3165.0,141.6616,141.8735,141.459,141.7998,3165.0
2020-07-15 15:30:00,153.98,154.26,153.93,154.17,8601.0,141.809,142.0669,141.763,141.984,8601.0
2020-07-15 15:35:00,154.16,154.16,153.9,154.1,11873.0,141.9748,141.9748,141.7353,141.9195,11873.0
2020-07-15 15:40:00,154.09,154.16,153.9,154.16,5401.0,141.9103,141.9748,141.7353,141.9748,5401.0
2020-07-15 15:45:00,154.15,154.61,154.15,154.61,20519.0,141.9656,142.3892,141.9656,142.3892,20519.0
2020-07-15 15:50:00,154.61,154.61,153.95,154.0,17370.0,142.3892,142.3892,141.7814,141.8274,17370.0
2020-07-15 15:55:00,153.96,154.13,153.69,154.13,36702.0,141.7906,141.9471,141.5419,141.9471,36702.0
2020-07-16 09:30:00,152.63,153.03,151.94,152.24,9179.0,140.5657,140.9341,139.9302,140.2065,9179.0
2020-07-16 09:35:00,151.73,152.48,151.23,152.14,28009.0,139.7368,140.4276,139.2764,140.1144,28009.0
2020-07-16 09:40:00,152.31,152.31,151.55,151.85,7038.0,140.271,140.271,139.5711,139.8474,7038.0
2020-07-16 09:45:00,151.86,152.42,151.84,152.17,3247.0,139.8566,140.3723,139.8382,140.1421,3247.0
2020-07-16 09:50:00,152.28,152.69,152.28,152.64,1173.0,140.2434,140.621,140.2434,140.5749,1173.0
2020-07-16 09:55:00,152.67,153.05,152.49,152.49,2106.0,140.6025,140.9525,140.4368,140.4368,2106.0
2020-07-16 10:00:00,152.67,153.09,152.59,152.77,2860.0,140.6025,140.9893,140.5289,140.6946,2860.0
2020-07-16 10:05:00,152.65,152.93,152.4,152.93,1800.0,140.5841,140.842,140.3539,140.842,1800.0
2020-07-16 10:10:00,152.99,153.91,152.99,153.91,1549.0,140.8973,141.7445,140.8973,141.7445,1549.0
2020-07-16 10:15:00,153.85,153.87,153.34,153.58,2797.0,141.6893,141.7077,141.2196,141.4406,2797.0
2020-07-16 10:20:00,153.51,153.76,153.38,153.67,1500.0,141.3762,141.6064,141.2564,141.5235,1500.0
2020-07-16 10:25:00,153.67,153.81,153.39,153.77,1300.0,141.5235,141.6524,141.2656,141.6156,1300.0
2020-07-16 10:30:00,153.76,153.76,153.59,153.64,1997.0,141.6064,141.6064,141.4498,141.4959,1997.0
2020-07-16 10:35:00,153.74,154.01,153.6,153.74,6191.0,141.588,141.8366,141.459,141.588,6191.0
2020-07-16 10:40:00,153.99,154.07,153.75,153.9,4936.0,141.8182,141.8919,141.5972,141.7353,4936.0
2020-07-16 10:45:00,153.98,154.17,153.95,154.1,2320.0,141.809,141.984,141.7814,141.9195,2320.0
2020-07-16 10:50:00,153.91,154.42,153.91,154.42,2740.0,141.7445,142.2142,141.7445,142.2142,2740.0
2020-07-16 10:55:00,154.45,154.45,154.27,154.35,1510.0,142.2419,142.2419,142.0761,142.1498,1510.0
2020-07-16 11:00:00,154.36,154.65,154.35,154.63,1900.0,142.159,142.426,142.1498,142.4076,1900.0
2020-07-16 11:05:00,154.61,154.74,154.21,154.21,2105.0,142.3892,142.5089,142.0208,142.0208,2105.0
2020-07-16 11:10:00,154.16,154.58,154.16,154.58,1300.0,141.9748,142.3616,141.9748,142.3616,1300.0
2020-07-16 11:15:00,154.48,154.75,154.48,154.75,2666.0,142.2695,142.5181,142.2695,142.5181,2666.0
2020-07-16 11:20:00,154.64,154.93,154.63,154.93,5487.0,142.4168,142.6839,142.4076,142.6839,5487.0
2020-07-16 11:25:00,154.87,155.11,154.65,155.03,3354.0,142.6287,142.8497,142.426,142.776,3354.0
2020-07-16 11:30:00,154.91,155.07,154.64,154.75,3103.0,142.6655,142.8128,142.4168,142.5181,3103.0
2020-07-16 11:35:00,154.71,154.71,154.24,154.29,1175.0,142.4813,142.4813,142.0484,142.0945,1175.0
2020-07-16 11:40:00,154.42,154.42,154.16,154.16,1430.0,142.2142,142.2142,141.9748,141.9748,1430.0
2020-07-16 11:45:00,154.14,154.36,154.14,154.31,1700.0,141.9564,142.159,141.9564,142.1129,1700.0
2020-07-16 11:50:00,154.23,154.56,154.22,154.5,2335.0,142.0392,142.3432,142.03,142.2879,2335.0
2020-07-16 11:55:00,154.49,154.6,154.28,154.28,1512.0,142.2787,142.38,142.0853,142.0853,1512.0
2020-07-16 12:00:00,154.27,154.3,153.95,154.25,3500.0,142.0761,142.1037,141.7814,142.0577,3500.0
2020-07-16 12:05:00,154.28,154.35,154.09,154.27,2927.0,142.0853,142.1498,141.9103,142.0761,2927.0
2020-07-16 12:10:00,154.36,154.4,153.72,153.8,11757.0,142.159,142.1958,141.5696,141.6432,11757.0
2020-07-16 12:15:00,153.75,153.8,153.44,153.56,2720.0,141.5972,141.6432,141.3117,141.4222,2720.0
2020-07-16 12:20:00,153.61,153.83,153.61,153.75,920.0,141.4682,141.6709,141.4682,141.5972,920.0
2020-07-16 12:25:00,153.93,153.96,153.81,153.81,3703.0,141.763,141.7906,141.6524,141.6524,3703.0
2020-07-16 12:30:00,153.9,153.94,153.51,153.57,1000.0,141.7353,141.7722,141.3762,141.4314,1000.0
2020-07-16 12:35:00,153.58,153.6,153.45,153.53,2462.0,141.4406,141.459,141.3209,141.3946,2462.0
2020-07-16 12:40:00,153.5,153.62,153.35,153.41,3288.0,141.3669,141.4775,141.2288,141.2841,3288.0
2020-07-16 12:45:00,153.29,153.47,153.17,153.44,3709.0,141.1735,141.3393,141.063,141.3117,3709.0
2020-07-16 12:50:00,153.44,153.6,153.32,153.55,2190.0,141.3117,141.459,141.2012,141.413,2190.0
2020-07-16 12:55:00,153.53,153.57,153.3,153.35,1700.0,141.3946,141.4314,141.1827,141.2288,1700.0
2020-07-16 13:00:00,153.27,153.5,153.2,153.5,900.0,141.1551,141.3669,141.0907,141.3669,900.0
2020-07-16 13:05:00,153.43,153.6,153.43,153.52,1558.0,141.3025,141.459,141.3025,141.3854,1558.0
2020-07-16 13:10:00,153.62,153.66,153.5,153.57,1200.0,141.4775,141.5143,141.3669,141.4314,1200.0
2020-07-16 13:15:00,153.59,153.67,153.58,153.58,563.0,141.4498,141.5235,141.4406,141.4406,563.0
2020-07-16 13:20:00,153.64,153.68,153.34,153.34,1535.0,141.4959,141.5327,141.2196,141.2196,1535.0
2020-07-16 13:25:00,153.3,153.5,153.3,153.5,1000.0,141.1827,141.3669,141.1827,141.3669,1000.0
2020-07-16 13:30:00,153.51,153.55,153.36,153.47,1900.0,141.3762,141.413,141.238,141.3393,1900.0
2020-07-16 13:35:00,153.47,153.47,153.34,153.34,322.0,141.3393,141.3393,141.2196,141.2196,322.0
2020-07-16 13:40:00,153.31,153.39,153.23,153.39,664.0,141.192,141.2656,141.1183,141.2656,664.0
2020-07-16 13:45:00,153.4,153.46,153.21,153.45,2415.0,141.2748,141.3301,141.0999,141.3209,2415.0
2020-07-16 13:50:00,153.41,153.46,153.24,153.24,2403.0,141.2841,141.3301,141.1275,141.1275,2403.0
2020-07-16 13:55:00,153.24,153.24,152.95,152.99,601.0,141.1275,141.1275,140.8604,140.8973,601.0
2020-07-16 14:00:00,153.03,153.22,152.99,153.1,3142.0,140.9341,141.1091,140.8973,140.9986,3142.0
2020-07-16 14:05:00,153.1,153.34,153.05,153.13,2722.0,140.9986,141.2196,140.9525,141.0262,2722.0
2020-07-16 14:10:00,153.17,153.3,153.06,153.3,900.0,141.063,141.1827,140.9617,141.1827,900.0
2020-07-16 14:15:00,153.38,153.38,153.14,153.14,2700.0,141.2564,141.2564,141.0354,141.0354,2700.0
2020-07-16 14:20:00,153.21,153.25,153.19,153.19,1100.0,141.0999,141.1367,141.0814,141.0814,1100.0
2020-07-16 14:25:00,153.14,153.2,152.91,152.91,6932.0,141.0354,141.0907,140.8236,140.8236,6932.0
2020-07-16 14:30:00,152.87,152.9,152.52,152.71,6259.0,140.7867,140.8144,140.4644,140.6394,6259.0
2020-07-16 14:35:00,152.6,152.6,152.36,152.49,2295.0,140.5381,140.5381,140.317,140.4368,2295.0
2020-07-16 14:40:00,152.5,152.67,152.46,152.49,2419.0,140.446,140.6025,140.4091,140.4368,2419.0
2020-07-16 14:45:00,152.61,152.77,152.05,152.05,3200.0,140.5473,140.6946,140.0316,140.0316,3200.0
2020-07-16 14:50:00,151.99,152.09,151.83,151.88,3200.0,139.9763,140.0684,139.8289,139.875,3200.0
2020-07-16 14:55:00,152.0,152.06,151.75,151.94,3400.0,139.9855,140.0408,139.7553,139.9302,3400.0
2020-07-16 15:00:00,151.92,152.19,151.84,152.04,3040.0,139.9118,140.1605,139.8382,140.0223,3040.0
2020-07-16 15:05:00,152.11,152.18,152.0,152.14,2463.0,140.0868,140.1513,139.9855,140.1144,2463.0
2020-07-16 15:10:00,152.09,152.2,151.96,152.14,4952.0,140.0684,140.1697,139.9487,140.1144,4952.0
2020-07-16 15:15:00,152.15,152.58,152.15,152.49,2300.0,140.1236,140.5197,140.1236,140.4368,2300.0
2020-07-16 15:20:00,152.5,152.7,152.46,152.6,4900.0,140.446,140.6302,140.4091,140.5381,4900.0
2020-07-16 15:25:00,152.55,152.83,152.52,152.83,13826.0,140.492,140.7499,140.4644,140.7499,13826.0
2020-07-16 15:30:00,152.77,152.91,152.54,152.84,4215.0,140.6946,140.8236,140.4828,140.7591,4215.0
2020-07-16 15:35:00,152.82,153.12,152.76,152.99,6086.0,140.7407,141.017,140.6854,140.8973,6086.0
2020-07-16 15:40:00,152.9,153.08,152.63,152.69,6891.0,140.8144,140.9801,140.5657,140.621,6891.0
2020-07-16 15:45:00,152.76,152.99,152.54,152.58,6991.0,140.6854,140.8973,140.4828,140.5197,6991.0
2020-07-16 15:50:00,152.56,152.87,152.4,152.83,15138.0,140.5012,140.7867,140.3539,140.7499,15138.0
2020-07-16 15:55:00,152.86,153.22,152.68,152.88,28492.0,140.7775,141.1091,140.6118,140.7959,28492.0
2020-07-17 09:30:00,153.8,153.97,152.91,152.91,34833.0,141.6432,141.7998,140.8236,140.8236,34833.0
2020-07-17 09:35:00,153.19,153.45,152.26,152.34,3650.0,141.0814,141.3209,140.225,140.2986,3650.0
2020-07-17 09:40:00,152.4,153.46,152.4,153.46,5768.0,140.3539,141.3301,140.3539,141.3301,5768.0
2020-07-17 09:45:00,153.5,153.76,153.4,153.75,5948.0,141.3669,141.6064,141.2748,141.5972,5948.0
2020-07-17 09:50:00,153.81,154.1,153.72,153.76,1324.0,141.6524,141.9195,141.5696,141.6064,1324.0
2020-07-17 09:55:00,153.58,153.62,153.38,153.62,1942.0,141.4406,141.4775,141.2564,141.4775,1942.0
2020-07-17 10:00:00,153.45,153.68,152.8,152.8,4520.0,141.3209,141.5327,140.7223,140.7223,4520.0
2020-07-17 10:05:00,152.83,152.92,152.56,152.74,2973.0,140.7499,140.8328,140.5012,140.667,2973.0
2020-07-17 10:10:00,152.8,153.18,152.8,153.06,4332.0,140.7223,141.0722,140.7223,140.9617,4332.0
2020-07-17 10:15:00,152.88,153.25,152.56,152.89,2762.0,140.7959,141.1367,140.5012,140.8052,2762.0
2020-07-17 10:20:00,152.8,152.93,152.3,152.3,2348.0,140.7223,140.842,140.2618,140.2618,2348.0
2020-07-17 10:25:00,152.27,152.39,152.0,152.2,5404.0,140.2342,140.3447,139.9855,140.1697,5404.0
2020-07-17 10:30:00,152.19,152.35,152.05,152.15,6337.0,140.1605,140.3078,140.0316,140.1236,6337.0
2020-07-17 10:35:00,152.13,152.89,152.12,152.46,18140.0,140.1052,140.8052,140.096,140.4091,18140.0
2020-07-17 10:40:00,152.64,152.87,152.25,152.25,10553.0,140.5749,140.7867,140.2157,140.2157,10553.0
2020-07-17 10:45:00,152.21,152.43,152.21,152.43,2230.0,140.1789,140.3815,140.1789,140.3815,2230.0
2020-07-17 10:50:00,152.5,152.51,152.21,152.25,2056.0,140.446,140.4552,140.1789,140.2157,2056.0
2020-07-17 10:55:00,152.32,152.74,152.32,152.73,2526.0,140.2802,140.667,140.2802,140.6578,2526.0
2020-07-17 11:00:00,152.7,152.89,152.54,152.55,2100.0,140.6302,140.8052,140.4828,140.492,2100.0
2020-07-17 11:05:00,152.51,152.67,152.13,152.15,1127.0,140.4552,140.6025,140.1052,140.1236,1127.0
2020-07-17 11:10:00,152.39,152.66,152.23,152.59,1843.0,140.3447,140.5933,140.1973,140.5289,1843.0
2020-07-17 11:15:00,152.55,152.71,152.49,152.49,2002.0,140.492,140.6394,140.4368,140.4368,2002.0
2020-07-17 11:20:00,152.39,152.5,152.31,152.38,1991.0,140.3447,140.446,140.271,140.3355,1991.0
2020-07-17 11:25:00,152.31,152.35,152.23,152.3,754.0,140.271,140.3078,140.1973,140.2618,754.0
2020-07-17 11:30:00,152.21,152.33,152.13,152.25,1368.0,140.1789,140.2894,140.1052,140.2157,1368.0
2020-07-17 11:35:00,152.27,152.41,152.27,152.4,800.0,140.2342,140.3631,140.2342,140.3539,800.0
2020-07-17 11:40:00,152.46,152.58,152.42,152.57,1290.0,140.4091,140.5197,140.3723,140.5105,1290.0
2020-07-17 11:45:00,152.7,152.8,152.66,152.74,1700.0,140.6302,140.7223,140.5933,140.667,1700.0
2020-07-17 11:50:00,152.75,152.9,152.65,152.9,2535.0,140.6762,140.8144,140.5841,140.8144,2535.0
2020-07-17 11:55:00,152.89,152.93,152.84,152.93,1440.0,140.8052,140.842,140.7591,140.842,1440.0
2020-07-17 12:00:00,152.91,152.91,152.79,152.88,1835.0,140.8236,140.8236,140.7131,140.7959,1835.0
2020-07-17 12:05:00,152.92,153.03,152.92,153.03,700.0,140.8328,140.9341,140.8328,140.9341,700.0
2020-07-17 12:10:00,153.05,153.06,152.94,152.95,1500.0,140.9525,140.9617,140.8512,140.8604,1500.0
2020-07-17 12:15:00,152.89,153.02,152.88,152.88,2237.0,140.8052,140.9249,140.7959,140.7959,2237.0
2020-07-17 12:20:00,152.82,153.08,152.82,153.0,2775.0,140.7407,140.9801,140.7407,140.9065,2775.0
2020-07-17 12:25:00,153.1,153.1,152.98,153.04,1200.0,140.9986,140.9986,140.888,140.9433,1200.0
2020-07-17 12:30:00,153.02,153.33,153.02,153.27,2500.0,140.9249,141.2104,140.9249,141.1551,2500.0
2020-07-17 12:35:00,153.33,153.35,152.87,152.92,2602.0,141.2104,141.2288,140.7867,140.8328,2602.0
2020-07-17 12:40:00,152.89,152.89,152.65,152.71,1000.0,140.8052,140.8052,140.5841,140.6394,1000.0
2020-07-17 12:45:00,152.75,152.85,152.67,152.67,2800.0,140.6762,140.7683,140.6025,140.6025,2800.0
2020-07-17 12:50:00,152.61,152.68,152.6,152.68,448.0,140.5473,140.6118,140.5381,140.6118,448.0
2020-07-17 12:55:00,152.73,152.73,152.52,152.52,1590.0,140.6578,140.6578,140.4644,140.4644,1590.0
2020-07-17 13:00:00,152.53,152.64,152.45,152.58,4050.0,140.4736,140.5749,140.3999,140.5197,4050.0
2020-07-17 13:05:00,152.7,152.87,152.67,152.87,1719.0,140.6302,140.7867,140.6025,140.7867,1719.0
2020-07-17 13:10:00,152.85,153.17,152.85,153.17,3413.0,140.7683,141.063,140.7683,141.063,3413.0
2020-07-17 13:15:00,153.16,153.16,152.83,152.99,6803.0,141.0538,141.0538,140.7499,140.8973,6803.0
2020-07-17 13:20:00,152.99,153.26,152.99,153.16,3267.0,140.8973,141.1459,140.8973,141.0538,3267.0
2020-07-17 13:25:00,153.25,153.26,153.12,153.12,1800.0,141.1367,141.1459,141.017,141.017,1800.0
2020-07-17 13:30:00,153.21,153.22,152.87,152.88,2827.0,141.0999,141.1091,140.7867,140.7959,2827.0
2020-07-17 13:35:00,152.92,152.92,152.85,152.85,600.0,140.8328,140.8328,140.7683,140.7683,600.0
2020-07-17 13:40:00,152.95,153.08,152.83,153.07,3448.0,140.8604,140.9801,140.7499,140.9709,3448.0
2020-07-17 13:45:00,153.09,153.17,153.02,153.16,2050.0,140.9893,141.063,140.9249,141.0538,2050.0
2020-07-17 13:50:00,153.25,153.25,153.01,153.19,2200.0,141.1367,141.1367,140.9157,141.0814,2200.0
2020-07-17 13:55:00,153.16,153.16,153.05,153.1,2845.0,141.0538,141.0538,140.9525,140.9986,2845.0
2020-07-17 14:00:00,153.04,153.1,152.98,153.0,2152.0,140.9433,140.9986,140.888,140.9065,2152.0
2020-07-17 14:05:00,152.96,153.04,152.83,153.04,2955.0,140.8696,140.9433,140.7499,140.9433,2955.0
2020-07-17 14:10:00,153.04,153.14,153.02,153.13,3200.0,140.9433,141.0354,140.9249,141.0262,3200.0
2020-07-17 14:15:00,153.16,153.29,153.16,153.25,2673.0,141.0538,141.1735,141.0538,141.1367,2673.0
2020-07-17 14:20:00,153.29,153.3,153.18,153.28,5400.0,141.1735,141.1827,141.0722,141.1643,5400.0
2020-07-17 14:25:00,153.28,153.33,153.24,153.32,8129.0,141.1643,141.2104,141.1275,141.2012,8129.0
2020-07-17 14:30:00,153.31,153.36,153.15,153.21,3519.0,141.192,141.238,141.0446,141.0999,3519.0
2020-07-17 14:35:00,153.2,153.2,152.93,153.07,3321.0,141.0907,141.0907,140.842,140.9709,3321.0
2020-07-17 14:40:00,153.07,153.18,153.03,153.07,3898.0,140.9709,141.0722,140.9341,140.9709,3898.0
2020-07-17 14:45:00,153.1,153.1,152.94,153.06,950.0,140.9986,140.9986,140.8512,140.9617,950.0
2020-07-17 14:50:00,153.07,153.1,153.03,153.05,1839.0,140.9709,140.9986,140.9341,140.9525,1839.0
2020-07-17 14:55:00,153.1,153.22,153.1,153.13,5346.0,140.9986,141.1091,140.9986,141.0262,5346.0
2020-07-17 15:00:00,153.15,153.28,153.13,153.18,2900.0,141.0446,141.1643,141.0262,141.0722,2900.0
2020-07-17 15:05:00,153.19,153.42,153.08,153.29,3209.0,141.0814,141.2933,140.9801,141.1735,3209.0
2020-07-17 15:10:00,153.28,153.3,153.13,153.17,4218.0,141.1643,141.1827,141.0262,141.063,4218.0
2020-07-17 15:15:00,153.13,153.21,153.09,153.15,5301.0,141.0262,141.0999,140.9893,141.0446,5301.0
2020-07-17 15:20:00,153.16,153.45,153.16,153.38,3700.0,141.0538,141.3209,141.0538,141.2564,3700.0
2020-07-17 15:25:00,153.48,153.53,153.39,153.53,2379.0,141.3485,141.3946,141.2656,141.3946,2379.0
2020-07-17 15:30:00,153.51,153.82,153.51,153.74,6717.0,141.3762,141.6616,141.3762,141.588,6717.0
2020-07-17 15:35:00,153.71,153.77,153.5,153.54,8861.0,141.5603,141.6156,141.3669,141.4038,8861.0
2020-07-17 15:40:00,153.58,153.79,153.57,153.7,8127.0,141.4406,141.634,141.4314,141.5511,8127.0
2020-07-17 15:45:00,153.67,153.8,153.54,153.8,11084.0,141.5235,141.6432,141.4038,141.6432,11084.0
2020-07-17 15:50:00,153.8,153.81,153.27,153.33,16781.0,141.6432,141.6524,141.1551,141.2104,16781.0
2020-07-17 15:55:00,153.3,153.8,153.3,153.37,49002.0,141.1827,141.6432,141.1827,141.2472,49002.0
2020-07-20 09:30:00,152.04,152.89,151.79,152.89,9574.0,140.0223,140.8052,139.7921,140.8052,9574.0
2020-07-20 09:35:00,153.32,153.47,152.56,153.47,2000.0,141.2012,141.3393,140.5012,141.3393,2000.0
2020-07-20 09:40:00,153.14,153.29,152.86,153.25,1700.0,141.0354,141.1735,140.7775,141.1367,1700.0
2020-07-20 09:45:00,152.72,152.89,152.24,152.24,2349.0,140.6486,140.8052,140.2065,140.2065,2349.0
2020-07-20 09:50:00,152.19,152.42,151.83,152.25,2566.0,140.1605,140.3723,139.8289,140.2157,2566.0
2020-07-20 09:55:00,151.73,151.85,151.39,151.69,2308.0,139.7368,139.8474,139.4237,139.7,2308.0
2020-07-20 10:00:00,151.55,151.66,151.29,151.54,4230.0,139.5711,139.6724,139.3316,139.5619,4230.0
2020-07-20 10:05:00,151.51,152.05,151.51,151.84,4366.0,139.5342,140.0316,139.5342,139.8382,4366.0
2020-07-20 10:10:00,151.74,151.86,151.59,151.65,4846.0,139.7461,139.8566,139.6079,139.6632,4846.0
2020-07-20 10:15:00,151.67,151.68,151.21,151.34,4004.0,139.6816,139.6908,139.2579,139.3777,4004.0
2020-07-20 10:20:00,151.38,151.51,151.12,151.28,4597.0,139.4145,139.5342,139.1751,139.3224,4597.0
2020-07-20 10:25:00,151.34,151.96,151.32,151.93,2661.0,139.3777,139.9487,139.3593,139.921,2661.0
2020-07-20 10:30:00,152.15,152.34,151.95,152.27,3100.0,140.1236,140.2986,139.9395,140.2342,3100.0
2020-07-20 10:35:00,152.36,152.52,152.27,152.27,1700.0,140.317,140.4644,140.2342,140.2342,1700.0
2020-07-20 10:40:00,152.23,152.64,152.23,152.63,2793.0,140.1973,140.5749,140.1973,140.5657,2793.0
2020-07-20 10:45:00,152.48,152.58,152.42,152.46,1332.0,140.4276,140.5197,140.3723,140.4091,1332.0
2020-07-20 10:50:00,152.42,152.52,152.06,152.09,5341.0,140.3723,140.4644,140.0408,140.0684,5341.0
2020-07-20 10:55:00,152.16,152.43,152.14,152.16,2323.0,140.1329,140.3815,140.1144,140.1329,2323.0
2020-07-20 11:00:00,152.25,152.66,152.21,152.59,3792.0,140.2157,140.5933,140.1789,140.5289,3792.0
2020-07-20 11:05:00,152.52,152.69,152.52,152.69,1867.0,140.4644,140.621,140.4644,140.621,1867.0
2020-07-20 11:10:00,152.81,152.87,152.43,152.46,3790.0,140.7315,140.7867,140.3815,140.4091,3790.0
2020-07-20 11:15:00,152.43,152.82,152.43,152.71,1571.0,140.3815,140.7407,140.3815,140.6394,1571.0
2020-07-20 11:20:00,152.96,153.06,152.69,152.72,2681.0,140.8696,140.9617,140.621,140.6486,2681.0
2020-07-20 11:25:00,152.73,153.03,152.73,152.98,2015.0,140.6578,140.9341,140.6578,140.888,2015.0
2020-07-20 11:30:00,152.94,153.12,152.85,153.08,1951.0,140.8512,141.017,140.7683,140.9801,1951.0
2020-07-20 11:35:00,153.11,153.11,152.95,153.09,1012.0,141.0078,141.0078,140.8604,140.9893,1012.0
2020-07-20 11:40:00,153.04,153.28,153.0,153.22,4090.0,140.9433,141.1643,140.9065,141.1091,4090.0
2020-07-20 11:45:00,153.19,153.37,153.1,153.32,4278.0,141.0814,141.2472,140.9986,141.2012,4278.0
2020-07-20 11:50:00,153.39,153.45,153.25,153.42,2304.0,141.2656,141.3209,141.1367,141.2933,2304.0
2020-07-20 11:55:00,153.44,153.57,153.33,153.4,4771.0,141.3117,141.4314,141.2104,141.2748,4771.0
2020-07-20 12:00:00,153.34,153.36,153.0,153.03,6182.0,141.2196,141.238,140.9065,140.9341,6182.0
2020-07-20 12:05:00,153.04,153.07,152.93,152.99,3756.0,140.9433,140.9709,140.842,140.8973,3756.0
2020-07-20 12:10:00,152.93,153.09,152.83,153.09,3400.0,140.842,140.9893,140.7499,140.9893,3400.0
2020-07-20 12:15:00,153.08,153.42,153.06,153.42,3493.0,140.9801,141.2933,140.9617,141.2933,3493.0
2020-07-20 12:20:00,153.4,153.42,152.99,153.08,7250.0,141.2748,141.2933,140.8973,140.9801,7250.0
2020-07-20 12:25:00,153.13,153.27,153.11,153.19,2618.0,141.0262,141.1551,141.0078,141.0814,2618.0
2020-07-20 12:30:00,153.25,153.47,153.18,153.47,5613.0,141.1367,141.3393,141.0722,141.3393,5613.0
2020-07-20 12:35:00,153.54,153.54,153.4,153.45,2533.0,141.4038,141.4038,141.2748,141.3209,2533.0
2020-07-20 12:40:00,153.45,153.45,153.35,153.42,4321.0,141.3209,141.3209,141.2288,141.2933,4321.0
2020-07-20 12:45:00,153.54,153.71,153.52,153.71,3196.0,141.4038,141.5603,141.3854,141.5603,3196.0
2020-07-20 12:50:00,153.73,153.78,153.48,153.58,3452.0,141.5788,141.6248,141.3485,141.4406,3452.0
2020-07-20 12:55:00,153.53,153.68,153.51,153.59,2257.0,141.3946,141.5327,141.3762,141.4498,2257.0
2020-07-20 13:00:00,153.53,153.61,153.37,153.46,2300.0,141.3946,141.4682,141.2472,141.3301,2300.0
2020-07-20 13:05:00,153.42,153.42,153.25,153.31,2182.0,141.2933,141.2933,141.1367,141.192,2182.0
2020-07-20 13:10:00,153.3,153.46,153.3,153.38,2400.0,141.1827,141.3301,141.1827,141.2564,2400.0
2020-07-20 13:15:00,153.41,153.7,153.4,153.7,3060.0,141.2841,141.5511,141.2748,141.5511,3060.0
2020-07-20 13:20:00,153.64,153.74,153.63,153.74,2769.0,141.4959,141.588,141.4867,141.588,2769.0
2020-07-20 13:25:00,153.76,154.01,153.75,153.86,5633.0,141.6064,141.8366,141.5972,141.6985,5633.0
2020-07-20 13:30:00,153.87,154.0,153.85,153.92,3064.0,141.7077,141.8274,141.6893,141.7537,3064.0
2020-07-20 13:35:00,154.06,154.24,154.04,154.08,3471.0,141.8827,142.0484,141.8643,141.9011,3471.0
2020-07-20 13:40:00,154.15,154.51,154.11,154.51,1900.0,141.9656,142.2971,141.9287,142.2971,1900.0
2020-07-20 13:45:00,154.48,154.48,154.22,154.27,1500.0,142.2695,142.2695,142.03,142.0761,1500.0
2020-07-20 13:50:00,154.28,154.67,154.28,154.66,1704.0,142.0853,142.4445,142.0853,142.4353,1704.0
2020-07-20 13:55:00,154.65,154.65,154.45,154.49,2562.0,142.426,142.426,142.2419,142.2787,2562.0
2020-07-20 14:00:00,154.44,154.44,154.24,154.43,2770.0,142.2326,142.2326,142.0484,142.2234,2770.0
2020-07-20 14:05:00,154.39,154.55,154.38,154.54,2625.0,142.1866,142.3339,142.1774,142.3247,2625.0
2020-07-20 14:10:00,154.47,154.52,154.31,154.31,5101.0,142.2603,142.3063,142.1129,142.1129,5101.0
2020-07-20 14:15:00,154.3,154.39,154.24,154.33,3000.0,142.1037,142.1866,142.0484,142.1313,3000.0
2020-07-20 14:20:00,154.26,154.42,154.2,154.24,3935.0,142.0669,142.2142,142.0116,142.0484,3935.0
2020-07-20 14:25:00,154.23,154.38,154.23,154.37,3200.0,142.0392,142.1774,142.0392,142.1682,3200.0
2020-07-20 14:30:00,154.39,154.47,154.31,154.34,2405.0,142.1866,142.2603,142.1129,142.1405,2405.0
2020-07-20 14:35:00,154.3,154.4,154.26,154.33,3731.0,142.1037,142.1958,142.0669,142.1313,3731.0
2020-07-20 14:40:00,154.38,154.43,154.19,154.42,3520.0,142.1774,142.2234,142.0024,142.2142,3520.0
2020-07-20 14:45:00,154.4,154.47,154.31,154.47,2858.0,142.1958,142.2603,142.1129,142.2603,2858.0
2020-07-20 14:50:00,154.47,154.6,154.46,154.56,4851.0,142.2603,142.38,142.2511,142.3432,4851.0
2020-07-20 14:55:00,154.58,154.58,154.15,154.21,3526.0,142.3616,142.3616,141.9656,142.0208,3526.0
2020-07-20 15:00:00,154.25,154.38,154.17,154.17,2852.0,142.0577,142.1774,141.984,141.984,2852.0
2020-07-20 15:05:00,154.12,154.22,154.06,154.08,2898.0,141.9379,142.03,141.8827,141.9011,2898.0
2020-07-20 15:10:00,154.1,154.12,153.85,153.86,3747.0,141.9195,141.9379,141.6893,141.6985,3747.0
2020-07-20 15:15:00,153.9,154.16,153.82,154.16,2062.0,141.7353,141.9748,141.6616,141.9748,2062.0
2020-07-20 15:20:00,154.16,154.26,154.15,154.18,4803.0,141.9748,142.0669,141.9656,141.9932,4803.0
2020-07-20 15:25:00,154.23,154.43,154.15,154.34,12643.0,142.0392,142.2234,141.9656,142.1405,12643.0
2020-07-20 15:30:00,154.36,154.65,154.16,154.46,12333.0,142.159,142.426,141.9748,142.2511,12333.0
2020-07-20 15:35:00,154.49,154.49,154.02,154.04,5107.0,142.2787,142.2787,141.8458,141.8643,5107.0
2020-07-20 15:40:00,154.0,154.12,153.8,154.12,13930.0,141.8274,141.9379,141.6432,141.9379,13930.0
2020-07-20 15:45:00,154.14,154.74,154.14,154.74,26650.0,141.9564,142.5089,141.9564,142.5089,26650.0
2020-07-20 15:50:00,154.55,154.66,154.25,154.63,49452.0,142.3339,142.4353,142.0577,142.4076,49452.0
2020-07-20 15:55:00,154.61,154.76,154.39,154.39,90513.0,142.3892,142.5273,142.1866,142.1866,90513.0
2020-07-21 09:30:00,154.85,156.41,154.83,156.15,12127.0,142.6102,144.0469,142.5918,143.8075,12127.0
2020-07-21 09:35:00,156.04,156.53,155.94,156.32,3088.0,143.7062,144.1574,143.6141,143.964,3088.0
2020-07-21 09:40:00,156.42,157.44,156.24,157.44,3010.0,144.0561,144.9955,143.8904,144.9955,3010.0
2020-07-21 09:45:00,157.15,157.31,156.16,156.65,4015.0,144.7284,144.8758,143.8167,144.268,4015.0
2020-07-21 09:50:00,156.71,156.92,156.34,156.34,4579.0,144.3232,144.5166,143.9825,143.9825,4579.0
2020-07-21 09:55:00,156.34,156.45,155.96,156.16,9939.0,143.9825,144.0838,143.6325,143.8167,9939.0
2020-07-21 10:00:00,156.22,156.4,156.04,156.32,3777.0,143.8719,144.0377,143.7062,143.964,3777.0
2020-07-21 10:05:00,156.43,157.1,156.43,157.07,2928.0,144.0653,144.6824,144.0653,144.6548,2928.0
2020-07-21 10:10:00,157.16,157.44,156.77,156.77,2711.0,144.7376,144.9955,144.3785,144.3785,2711.0
2020-07-21 10:15:00,156.88,156.88,156.33,156.5,2800.0,144.4798,144.4798,143.9733,144.1298,2800.0
2020-07-21 10:20:00,156.56,156.85,156.56,156.76,1300.0,144.1851,144.4521,144.1851,144.3693,1300.0
2020-07-21 10:25:00,156.6,156.73,156.42,156.42,4626.0,144.2219,144.3416,144.0561,144.0561,4626.0
2020-07-21 10:30:00,156.42,156.68,156.21,156.43,4148.0,144.0561,144.2956,143.8627,144.0653,4148.0
2020-07-21 10:35:00,156.46,156.84,156.19,156.84,3430.0,144.093,144.4429,143.8443,144.4429,3430.0
2020-07-21 10:40:00,156.8,156.93,156.58,156.59,6342.0,144.4061,144.5258,144.2035,144.2127,6342.0
2020-07-21 10:45:00,156.68,157.47,156.68,157.37,2250.0,144.2956,145.0231,144.2956,144.931,2250.0
2020-07-21 10:50:00,157.35,157.58,157.18,157.49,3673.0,144.9126,145.1244,144.7561,145.0416,3673.0
2020-07-21 10:55:00,157.32,157.68,157.25,157.6,3412.0,144.885,145.2165,144.8205,145.1429,3412.0
2020-07-21 11:00:00,157.69,157.81,157.62,157.63,2804.0,145.2258,145.3363,145.1613,145.1705,2804.0
2020-07-21 11:05:00,157.82,157.89,157.68,157.75,3500.0,145.3455,145.4099,145.2165,145.281,3500.0
2020-07-21 11:10:00,157.77,158.01,157.7,158.0,3387.0,145.2994,145.5205,145.235,145.5112,3387.0
2020-07-21 11:15:00,157.99,158.61,157.99,158.61,1247.0,145.502,146.073,145.502,146.073,1247.0
2020-07-21 11:20:00,158.44,158.45,158.2,158.36,7075.0,145.9165,145.9257,145.6954,145.8428,7075.0
2020-07-21 11:25:00,158.4,158.55,158.2,158.47,3444.0,145.8796,146.0178,145.6954,145.9441,3444.0
2020-07-21 11:30:00,158.48,158.54,158.15,158.44,3230.0,145.9533,146.0086,145.6494,145.9165,3230.0
2020-07-21 11:35:00,158.47,158.66,158.28,158.4,3366.0,145.9441,146.1191,145.7691,145.8796,3366.0
2020-07-21 11:40:00,158.46,158.48,158.22,158.47,2210.0,145.9349,145.9533,145.7139,145.9441,2210.0
2020-07-21 11:45:00,158.4,158.4,158.11,158.12,3443.0,145.8796,145.8796,145.6126,145.6218,3443.0
2020-07-21 11:50:00,158.11,158.35,158.09,158.31,1865.0,145.6126,145.8336,145.5941,145.7967,1865.0
2020-07-21 11:55:00,158.22,158.52,158.2,158.46,1700.0,145.7139,145.9901,145.6954,145.9349,1700.0
2020-07-21 12:00:00,158.51,158.71,158.51,158.57,800.0,145.9809,146.1651,145.9809,146.0362,800.0
2020-07-21 12:05:00,158.41,158.51,158.11,158.11,4927.0,145.8888,145.9809,145.6126,145.6126,4927.0
2020-07-21 12:10:00,158.06,158.06,157.85,157.93,1900.0,145.5665,145.5665,145.3731,145.4468,1900.0
2020-07-21 12:15:00,158.0,158.19,158.0,158.11,3350.0,145.5112,145.6862,145.5112,145.6126,3350.0
2020-07-21 12:20:00,158.21,158.23,158.05,158.1,4100.0,145.7046,145.7231,145.5573,145.6033,4100.0
2020-07-21 12:25:00,158.01,158.26,157.96,158.26,1001.0,145.5205,145.7507,145.4744,145.7507,1001.0
2020-07-21 12:30:00,158.26,158.4,158.2,158.37,2064.0,145.7507,145.8796,145.6954,145.852,2064.0
2020-07-21 12:35:00,158.4,158.4,158.14,158.15,3791.0,145.8796,145.8796,145.6402,145.6494,3791.0
2020-07-21 12:40:00,158.12,158.58,158.12,158.47,2327.0,145.6218,146.0454,145.6218,145.9441,2327.0
2020-07-21 12:45:00,158.38,158.38,158.19,158.27,2744.0,145.8612,145.8612,145.6862,145.7599,2744.0
2020-07-21 12:50:00,158.27,158.34,158.21,158.34,900.0,145.7599,145.8244,145.7046,145.8244,900.0
2020-07-21 12:55:00,158.51,158.56,158.36,158.56,2300.0,145.9809,146.027,145.8428,146.027,2300.0
2020-07-21 13:00:00,158.57,158.57,158.45,158.51,1300.0,146.0362,146.0362,145.9257,145.9809,1300.0
2020-07-21 13:05:00,158.5,158.68,158.47,158.64,1411.0,145.9717,146.1375,145.9441,146.1007,1411.0
2020-07-21 13:10:00,158.61,158.64,158.38,158.39,2397.0,146.073,146.1007,145.8612,145.8704,2397.0
2020-07-21 13:15:00,158.28,158.57,158.28,158.54,1602.0,145.7691,146.0362,145.7691,146.0086,1602.0
2020-07-21 13:20:00,158.54,158.65,158.5,158.63,2368.0,146.0086,146.1099,145.9717,146.0915,2368.0
2020-07-21 13:25:00,158.52,158.59,158.45,158.49,2462.0,145.9901,146.0546,145.9257,145.9625,2462.0
2020-07-21 13:30:00,158.41,158.41,158.23,158.27,1786.0,145.8888,145.8888,145.7231,145.7599,1786.0
2020-07-21 13:35:00,158.33,158.34,158.15,158.2,3042.0,145.8152,145.8244,145.6494,145.6954,3042.0
2020-07-21 13:40:00,158.25,158.42,158.21,158.4,3490.0,145.7415,145.8981,145.7046,145.8796,3490.0
2020-07-21 13:45:00,158.46,158.51,158.37,158.49,1500.0,145.9349,145.9809,145.852,145.9625,1500.0
2020-07-21 13:50:00,158.44,158.44,158.29,158.29,2207.0,145.9165,145.9165,145.7783,145.7783,2207.0
2020-07-21 13:55:00,158.26,158.31,158.24,158.3,3240.0,145.7507,145.7967,145.7323,145.7875,3240.0
2020-07-21 14:00:00,158.29,158.33,158.24,158.3,5683.0,145.7783,145.8152,145.7323,145.7875,5683.0
2020-07-21 14:05:00,158.27,158.34,158.14,158.14,2800.0,145.7599,145.8244,145.6402,145.6402,2800.0
2020-07-21 14:10:00,157.84,157.97,157.84,157.91,3000.0,145.3639,145.4836,145.3639,145.4284,3000.0
2020-07-21 14:15:00,157.91,157.98,157.89,157.89,3000.0,145.4284,145.4928,145.4099,145.4099,3000.0
2020-07-21 14:20:00,157.86,157.86,157.62,157.68,916.0,145.3823,145.3823,145.1613,145.2165,916.0
2020-07-21 14:25:00,157.64,158.02,157.6,157.97,2390.0,145.1797,145.5297,145.1429,145.4836,2390.0
2020-07-21 14:30:00,157.92,158.02,157.84,157.97,2532.0,145.4376,145.5297,145.3639,145.4836,2532.0
2020-07-21 14:35:00,157.99,158.1,157.9,157.96,2870.0,145.502,145.6033,145.4192,145.4744,2870.0
2020-07-21 14:40:00,157.98,158.01,157.84,157.95,2618.0,145.4928,145.5205,145.3639,145.4652,2618.0
2020-07-21 14:45:00,157.95,157.95,157.87,157.88,1606.0,145.4652,145.4652,145.3915,145.4007,1606.0
2020-07-21 14:50:00,157.85,158.0,157.84,157.87,2889.0,145.3731,145.5112,145.3639,145.3915,2889.0
2020-07-21 14:55:00,157.9,157.97,157.76,157.92,3505.0,145.4192,145.4836,145.2902,145.4376,3505.0
2020-07-21 15:00:00,157.9,158.0,157.84,157.96,5028.0,145.4192,145.5112,145.3639,145.4744,5028.0
2020-07-21 15:05:00,157.81,157.9,157.78,157.9,5181.0,145.3363,145.4192,145.3086,145.4192,5181.0
2020-07-21 15:10:00,158.0,158.02,157.76,157.84,2950.0,145.5112,145.5297,145.2902,145.3639,2950.0
2020-07-21 15:15:00,157.84,157.88,157.58,157.72,6380.0,145.3639,145.4007,145.1244,145.2534,6380.0
2020-07-21 15:20:00,157.72,158.11,157.63,157.93,8986.0,145.2534,145.6126,145.1705,145.4468,8986.0
2020-07-21 15:25:00,158.09,158.27,157.95,158.01,8827.0,145.5941,145.7599,145.4652,145.5205,8827.0
2020-07-21 15:30:00,157.97,158.06,157.6,157.76,11503.0,145.4836,145.5665,145.1429,145.2902,11503.0
2020-07-21 15:35:00,157.78,157.78,157.51,157.61,10549.0,145.3086,145.3086,145.06,145.1521,10549.0
2020-07-21 15:40:00,157.59,157.68,157.44,157.65,10537.0,145.1337,145.2165,144.9955,145.1889,10537.0
2020-07-21 15:45:00,157.62,157.81,157.43,157.56,11046.0,145.1613,145.3363,144.9863,145.106,11046.0
2020-07-21 15:50:00,157.47,157.48,156.82,157.0,19504.0,145.0231,145.0324,144.4245,144.5903,19504.0
2020-07-21 15:55:00,157.09,157.43,156.88,157.25,47811.0,144.6732,144.9863,144.4798,144.8205,47811.0
2020-07-22 09:30:00,156.59,157.0,156.59,156.86,8563.0,144.2127,144.5903,144.2127,144.4614,8563.0
2020-07-22 09:35:00,157.1,157.56,157.1,157.1,1800.0,144.6824,145.106,144.6824,144.6824,1800.0
2020-07-22 09:40:00,157.48,158.06,157.03,158.06,3200.0,145.0324,145.5665,144.6179,145.5665,3200.0
2020-07-22 09:45:00,158.13,158.22,157.84,157.86,3634.0,145.631,145.7139,145.3639,145.3823,3634.0
2020-07-22 09:50:00,158.19,158.68,158.06,158.53,1827.0,145.6862,146.1375,145.5665,145.9994,1827.0
2020-07-22 09:55:00,158.4,158.55,158.3,158.43,1774.0,145.8796,146.0178,145.7875,145.9073,1774.0
2020-07-22 10:00:00,158.14,158.25,157.93,157.93,2118.0,145.6402,145.7415,145.4468,145.4468,2118.0
2020-07-22 10:05:00,158.02,158.09,157.81,158.09,1600.0,145.5297,145.5941,145.3363,145.5941,1600.0
2020-07-22 10:10:00,158.05,158.2,158.0,158.05,1060.0,145.5573,145.6954,145.5112,145.5573,1060.0
2020-07-22 10:15:00,157.98,157.98,157.24,157.32,5352.0,145.4928,145.4928,144.8113,144.885,5352.0
2020-07-22 10:20:00,157.2,157.37,157.08,157.3,1200.0,144.7745,144.931,144.664,144.8666,1200.0
2020-07-22 10:25:00,157.19,157.55,156.99,157.38,1916.0,144.7653,145.0968,144.5811,144.9403,1916.0
2020-07-22 10:30:00,157.44,157.78,157.44,157.78,1130.0,144.9955,145.3086,144.9955,145.3086,1130.0
2020-07-22 10:35:00,157.68,158.11,157.64,158.11,3200.0,145.2165,145.6126,145.1797,145.6126,3200.0
2020-07-22 10:40:00,158.11,158.49,158.05,158.24,4300.0,145.6126,145.9625,145.5573,145.7323,4300.0
2020-07-22 10:45:00,158.47,159.15,158.37,158.84,13035.0,145.9441,146.5703,145.852,146.2849,13035.0
2020-07-22 10:50:00,159.0,159.16,158.91,159.08,9129.0,146.4322,146.5796,146.3493,146.5059,9129.0
2020-07-22 10:55:00,159.09,159.89,159.01,159.89,11450.0,146.5151,147.2519,146.4414,147.2519,11450.0
2020-07-22 11:00:00,159.85,160.14,159.67,159.68,17215.0,147.215,147.4821,147.0492,147.0585,17215.0
2020-07-22 11:05:00,159.6,159.89,159.45,159.55,3064.0,146.9848,147.2519,146.8466,146.9387,3064.0
2020-07-22 11:10:00,159.5,159.64,159.38,159.49,9022.0,146.8927,147.0216,146.7822,146.8835,9022.0
2020-07-22 11:15:00,159.49,159.98,159.48,159.51,7531.0,146.8835,147.3347,146.8743,146.9019,7531.0
2020-07-22 11:20:00,159.54,159.54,159.41,159.47,1951.0,146.9295,146.9295,146.8098,146.8651,1951.0
2020-07-22 11:25:00,159.52,160.02,159.51,159.53,12519.0,146.9111,147.3716,146.9019,146.9203,12519.0
2020-07-22 11:30:00,159.56,159.56,159.17,159.38,3975.0,146.9479,146.9479,146.5888,146.7822,3975.0
2020-07-22 11:35:00,159.25,159.66,159.21,159.66,9217.0,146.6624,147.04,146.6256,147.04,9217.0
2020-07-22 11:40:00,159.59,159.88,159.32,159.32,6840.0,146.9756,147.2426,146.7269,146.7269,6840.0
2020-07-22 11:45:00,159.41,159.52,159.1,159.19,2003.0,146.8098,146.9111,146.5243,146.6072,2003.0
2020-07-22 11:50:00,159.2,159.31,158.98,158.99,2416.0,146.6164,146.7177,146.4138,146.423,2416.0
2020-07-22 11:55:00,158.92,159.05,158.84,158.96,2400.0,146.3585,146.4783,146.2849,146.3954,2400.0
2020-07-22 12:00:00,158.97,158.97,158.69,158.78,2406.0,146.4046,146.4046,146.1467,146.2296,2406.0
2020-07-22 12:05:00,158.74,158.75,158.47,158.48,1700.0,146.1928,146.202,145.9441,145.9533,1700.0
2020-07-22 12:10:00,158.47,158.68,158.47,158.61,1500.0,145.9441,146.1375,145.9441,146.073,1500.0
2020-07-22 12:15:00,158.75,158.81,158.48,158.5,5634.0,146.202,146.2572,145.9533,145.9717,5634.0
2020-07-22 12:20:00,158.37,158.37,158.14,158.14,3013.0,145.852,145.852,145.6402,145.6402,3013.0
2020-07-22 12:25:00,158.09,158.26,158.03,158.22,10158.0,145.5941,145.7507,145.5389,145.7139,10158.0
2020-07-22 12:30:00,158.21,158.37,158.12,158.19,2452.0,145.7046,145.852,145.6218,145.6862,2452.0
2020-07-22 12:35:00,158.27,158.3,158.09,158.09,2400.0,145.7599,145.7875,145.5941,145.5941,2400.0
2020-07-22 12:40:00,158.04,158.1,158.0,158.01,1300.0,145.5481,145.6033,145.5112,145.5205,1300.0
2020-07-22 12:45:00,158.03,158.06,157.93,158.06,3102.0,145.5389,145.5665,145.4468,145.5665,3102.0
2020-07-22 12:50:00,158.01,158.19,158.01,158.14,1733.0,145.5205,145.6862,145.5205,145.6402,1733.0
2020-07-22 12:55:00,158.14,158.14,157.94,158.04,1849.0,145.6402,145.6402,145.456,145.5481,1849.0
2020-07-22 13:00:00,157.96,158.23,157.96,158.14,2435.0,145.4744,145.7231,145.4744,145.6402,2435.0
2020-07-22 13:05:00,158.2,158.2,157.99,157.99,1000.0,145.6954,145.6954,145.502,145.502,1000.0
2020-07-22 13:10:00,157.94,157.94,157.57,157.62,2006.0,145.456,145.456,145.1152,145.1613,2006.0
2020-07-22 13:15:00,157.66,157.72,157.48,157.5,5035.0,145.1981,145.2534,145.0324,145.0508,5035.0
2020-07-22 13:20:00,157.52,157.62,157.49,157.5,12729.0,145.0692,145.1613,145.0416,145.0508,12729.0
2020-07-22 13:25:00,157.46,157.5,157.33,157.5,2160.0,145.0139,145.0508,144.8942,145.0508,2160.0
2020-07-22 13:30:00,157.46,157.56,157.31,157.52,1950.0,145.0139,145.106,144.8758,145.0692,1950.0
2020-07-22 13:35:00,157.48,157.6,157.47,157.54,2546.0,145.0324,145.1429,145.0231,145.0876,2546.0
2020-07-22 13:40:00,157.52,157.55,157.45,157.45,1800.0,145.0692,145.0968,145.0047,145.0047,1800.0
2020-07-22 13:45:00,157.4,157.43,157.1,157.1,2800.0,144.9587,144.9863,144.6824,144.6824,2800.0
2020-07-22 13:50:00,157.25,157.47,157.24,157.43,2330.0,144.8205,145.0231,144.8113,144.9863,2330.0
2020-07-22 13:55:00,157.32,157.37,157.22,157.22,1400.0,144.885,144.931,144.7929,144.7929,1400.0
2020-07-22 14:00:00,157.2,157.49,157.18,157.49,2504.0,144.7745,145.0416,144.7561,145.0416,2504.0
2020-07-22 14:05:00,157.48,157.6,157.41,157.58,2101.0,145.0324,145.1429,144.9679,145.1244,2101.0
2020-07-22 14:10:00,157.51,157.58,157.41,157.55,2860.0,145.06,145.1244,144.9679,145.0968,2860.0
2020-07-22 14:15:00,157.51,157.51,157.4,157.44,1900.0,145.06,145.06,144.9587,144.9955,1900.0
2020-07-22 14:20:00,157.44,157.44,157.28,157.39,1900.0,144.9955,144.9955,144.8482,144.9495,1900.0
2020-07-22 14:25:00,157.4,157.4,157.28,157.4,2738.0,144.9587,144.9587,144.8482,144.9587,2738.0
2020-07-22 14:30:00,157.43,157.68,157.2,157.56,4045.0,144.9863,145.2165,144.7745,145.106,4045.0
2020-07-22 14:35:00,157.56,157.65,157.49,157.65,2168.0,145.106,145.1889,145.0416,145.1889,2168.0
2020-07-22 14:40:00,157.61,157.64,157.57,157.59,1900.0,145.1521,145.1797,145.1152,145.1337,1900.0
2020-07-22 14:45:00,157.59,157.78,157.56,157.7,2700.0,145.1337,145.3086,145.106,145.235,2700.0
2020-07-22 14:50:00,157.75,157.83,157.71,157.83,2316.0,145.281,145.3547,145.2442,145.3547,2316.0
2020-07-22 14:55:00,157.76,157.82,157.63,157.82,2995.0,145.2902,145.3455,145.1705,145.3455,2995.0
2020-07-22 15:00:00,157.84,158.07,157.84,158.04,4235.0,145.3639,145.5757,145.3639,145.5481,4235.0
2020-07-22 15:05:00,158.05,158.13,158.01,158.13,2907.0,145.5573,145.631,145.5205,145.631,2907.0
2020-07-22 15:10:00,158.07,158.13,157.99,158.13,2712.0,145.5757,145.631,145.502,145.631,2712.0
2020-07-22 15:15:00,158.19,158.19,157.77,157.88,5361.0,145.6862,145.6862,145.2994,145.4007,5361.0
2020-07-22 15:20:00,157.89,158.04,157.88,158.0,2955.0,145.4099,145.5481,145.4007,145.5112,2955.0
2020-07-22 15:25:00,158.01,158.06,157.91,157.94,2890.0,145.5205,145.5665,145.4284,145.456,2890.0
2020-07-22 15:30:00,157.94,158.0,157.8,157.96,5000.0,145.456,145.5112,145.3271,145.4744,5000.0
2020-07-22 15:35:00,158.01,158.3,158.01,158.23,4764.0,145.5205,145.7875,145.5205,145.7231,4764.0
2020-07-22 15:40:00,158.24,158.33,158.06,158.3,6917.0,145.7323,145.8152,145.5665,145.7875,6917.0
2020-07-22 15:45:00,158.32,158.49,158.3,158.33,11351.0,145.806,145.9625,145.7875,145.8152,11351.0
2020-07-22 15:50:00,158.35,158.35,158.05,158.12,13224.0,145.8336,145.8336,145.5573,145.6218,13224.0
2020-07-22 15:55:00,158.11,158.21,157.96,158.08,33536.0,145.6126,145.7046,145.4744,145.5849,33536.0
2020-07-23 09:30:00,157.23,158.92,157.23,158.92,8893.0,144.8021,146.3585,144.8021,146.3585,8893.0
2020-07-23 09:35:00,159.0,159.0,158.05,158.21,2800.0,146.4322,146.4322,145.5573,145.7046,2800.0
2020-07-23 09:40:00,157.81,157.81,156.82,156.83,4850.0,145.3363,145.3363,144.4245,144.4337,4850.0
2020-07-23 09:45:00,156.79,157.39,156.65,157.38,5668.0,144.3969,144.9495,144.268,144.9403,5668.0
2020-07-23 09:50:00,157.43,157.69,157.28,157.55,2951.0,144.9863,145.2258,144.8482,145.0968,2951.0
2020-07-23 09:55:00,157.65,157.66,156.82,157.13,4030.0,145.1889,145.1981,144.4245,144.71,4030.0
2020-07-23 10:00:00,157.25,157.6,157.25,157.6,3401.0,144.8205,145.1429,144.8205,145.1429,3401.0
2020-07-23 10:05:00,157.61,157.93,157.6,157.63,2115.0,145.1521,145.4468,145.1429,145.1705,2115.0
2020-07-23 10:10:00,157.72,157.72,157.26,157.31,3396.0,145.2534,145.2534,144.8297,144.8758,3396.0
2020-07-23 10:15:00,157.31,157.49,157.23,157.24,2400.0,144.8758,145.0416,144.8021,144.8113,2400.0
2020-07-23 10:20:00,157.22,157.44,157.05,157.32,4851.0,144.7929,144.9955,144.6363,144.885,4851.0
2020-07-23 10:25:00,157.44,157.63,157.31,157.42,6690.0,144.9955,145.1705,144.8758,144.9771,6690.0
2020-07-23 10:30:00,157.5,157.89,157.41,157.83,2758.0,145.0508,145.4099,144.9679,145.3547,2758.0
2020-07-23 10:35:00,157.82,157.99,157.58,157.99,1576.0,145.3455,145.502,145.1244,145.502,1576.0
2020-07-23 10:40:00,158.05,158.36,158.05,158.36,3970.0,145.5573,145.8428,145.5573,145.8428,3970.0
2020-07-23 10:45:00,158.32,158.43,158.13,158.43,2467.0,145.806,145.9073,145.631,145.9073,2467.0
2020-07-23 10:50:00,158.41,158.58,158.31,158.31,1900.0,145.8888,146.0454,145.7967,145.7967,1900.0
2020-07-23 10:55:00,158.33,158.46,158.22,158.22,3314.0,145.8152,145.9349,145.7139,145.7139,3314.0
2020-07-23 11:00:00,158.15,158.46,158.14,158.28,3612.0,145.6494,145.9349,145.6402,145.7691,3612.0
2020-07-23 11:05:00,158.19,158.38,158.1,158.23,1834.0,145.6862,145.8612,145.6033,145.7231,1834.0
2020-07-23 11:10:00,158.43,158.5,158.26,158.42,1125.0,145.9073,145.9717,145.7507,145.8981,1125.0
2020-07-23 11:15:00,158.24,158.5,158.24,158.25,1137.0,145.7323,145.9717,145.7323,145.7415,1137.0
2020-07-23 11:20:00,158.29,158.31,158.21,158.29,1024.0,145.7783,145.7967,145.7046,145.7783,1024.0
2020-07-23 11:25:00,158.39,158.7,158.3,158.7,2150.0,145.8704,146.1559,145.7875,146.1559,2150.0
2020-07-23 11:30:00,158.78,158.94,158.64,158.78,1900.0,146.2296,146.3769,146.1007,146.2296,1900.0
2020-07-23 11:35:00,158.61,159.0,158.49,158.91,1761.0,146.073,146.4322,145.9625,146.3493,1761.0
2020-07-23 11:40:00,158.93,158.93,158.65,158.77,2100.0,146.3677,146.3677,146.1099,146.2204,2100.0
2020-07-23 11:45:00,158.75,159.07,158.75,158.97,1266.0,146.202,146.4967,146.202,146.4046,1266.0
2020-07-23 11:50:00,158.95,159.02,158.88,158.89,1255.0,146.3862,146.4506,146.3217,146.3309,1255.0
2020-07-23 11:55:00,159.01,159.01,158.81,158.81,900.0,146.4414,146.4414,146.2572,146.2572,900.0
2020-07-23 12:00:00,158.97,159.02,158.88,158.9,800.0,146.4046,146.4506,146.3217,146.3401,800.0
2020-07-23 12:05:00,158.84,158.84,158.7,158.74,1400.0,146.2849,146.2849,146.1559,146.1928,1400.0
2020-07-23 12:10:00,158.72,158.96,158.72,158.95,1865.0,146.1743,146.3954,146.1743,146.3862,1865.0
2020-07-23 12:15:00,158.92,158.99,158.92,158.94,1470.0,146.3585,146.423,146.3585,146.3769,1470.0
2020-07-23 12:20:00,159.33,159.33,159.11,159.11,800.0,146.7361,146.7361,146.5335,146.5335,800.0
2020-07-23 12:25:00,159.03,159.26,158.98,159.25,2634.0,146.4598,146.6717,146.4138,146.6624,2634.0
2020-07-23 12:30:00,159.27,159.29,159.03,159.19,1443.0,146.6809,146.6993,146.4598,146.6072,1443.0
2020-07-23 12:35:00,159.3,159.33,159.1,159.31,1840.0,146.7085,146.7361,146.5243,146.7177,1840.0
2020-07-23 12:40:00,159.59,159.65,159.36,159.36,1100.0,146.9756,147.0308,146.7638,146.7638,1100.0
2020-07-23 12:45:00,159.53,159.63,159.32,159.33,1673.0,146.9203,147.0124,146.7269,146.7361,1673.0
2020-07-23 12:50:00,159.45,159.53,159.41,159.41,700.0,146.8466,146.9203,146.8098,146.8098,700.0
2020-07-23 12:55:00,159.38,159.39,159.01,159.01,1600.0,146.7822,146.7914,146.4414,146.4414,1600.0
2020-07-23 13:00:00,159.01,159.14,158.94,158.94,1600.0,146.4414,146.5611,146.3769,146.3769,1600.0
2020-07-23 13:05:00,158.9,159.07,158.75,158.75,1400.0,146.3401,146.4967,146.202,146.202,1400.0
2020-07-23 13:10:00,158.92,159.19,158.85,159.08,1100.0,146.3585,146.6072,146.2941,146.5059,1100.0
2020-07-23 13:15:00,159.03,159.04,158.82,158.92,2165.0,146.4598,146.469,146.2664,146.3585,2165.0
2020-07-23 13:20:00,158.82,158.89,158.71,158.78,2265.0,146.2664,146.3309,146.1651,146.2296,2265.0
2020-07-23 13:25:00,158.82,158.87,158.77,158.87,913.0,146.2664,146.3125,146.2204,146.3125,913.0
2020-07-23 13:30:00,158.83,158.87,158.63,158.87,1400.0,146.2756,146.3125,146.0915,146.3125,1400.0
2020-07-23 13:35:00,158.82,158.82,158.71,158.76,1930.0,146.2664,146.2664,146.1651,146.2112,1930.0
2020-07-23 13:40:00,158.74,158.84,158.26,158.28,3245.0,146.1928,146.2849,145.7507,145.7691,3245.0
2020-07-23 13:45:00,158.34,158.54,158.21,158.47,8111.0,145.8244,146.0086,145.7046,145.9441,8111.0
2020-07-23 13:50:00,158.39,158.44,158.12,158.13,1447.0,145.8704,145.9165,145.6218,145.631,1447.0
2020-07-23 13:55:00,158.12,158.12,157.81,157.92,2098.0,145.6218,145.6218,145.3363,145.4376,2098.0
2020-07-23 14:00:00,157.8,158.02,157.49,157.65,3725.0,145.3271,145.5297,145.0416,145.1889,3725.0
2020-07-23 14:05:00,157.74,157.87,157.55,157.56,2001.0,145.2718,145.3915,145.0968,145.106,2001.0
2020-07-23 14:10:00,157.55,157.55,157.13,157.14,2353.0,145.0968,145.0968,144.71,144.7192,2353.0
2020-07-23 14:15:00,157.12,157.12,156.7,157.08,4435.0,144.7008,144.7008,144.314,144.664,4435.0
2020-07-23 14:20:00,157.01,157.23,156.75,157.22,3453.0,144.5995,144.8021,144.3601,144.7929,3453.0
2020-07-23 14:25:00,157.22,157.23,156.76,157.0,3212.0,144.7929,144.8021,144.3693,144.5903,3212.0
2020-07-23 14:30:00,156.9,157.52,156.65,157.25,4891.0,144.4982,145.0692,144.268,144.8205,4891.0
2020-07-23 14:35:00,157.4,157.4,156.99,157.0,3401.0,144.9587,144.9587,144.5811,144.5903,3401.0
2020-07-23 14:40:00,157.1,157.36,157.08,157.2,2733.0,144.6824,144.9218,144.664,144.7745,2733.0
2020-07-23 14:45:00,157.19,157.46,156.91,157.43,4268.0,144.7653,145.0139,144.5074,144.9863,4268.0
2020-07-23 14:50:00,157.36,157.72,157.36,157.67,1875.0,144.9218,145.2534,144.9218,145.2073,1875.0
2020-07-23 14:55:00,157.63,157.63,157.27,157.33,2720.0,145.1705,145.1705,144.839,144.8942,2720.0
2020-07-23 15:00:00,157.3,157.6,157.3,157.52,3980.0,144.8666,145.1429,144.8666,145.0692,3980.0
2020-07-23 15:05:00,157.63,157.68,156.97,157.03,4627.0,145.1705,145.2165,144.5627,144.6179,4627.0
2020-07-23 15:10:00,157.15,157.49,157.13,157.42,3791.0,144.7284,145.0416,144.71,144.9771,3791.0
2020-07-23 15:15:00,157.28,157.48,157.28,157.34,2360.0,144.8482,145.0324,144.8482,144.9034,2360.0
2020-07-23 15:20:00,157.42,157.48,157.15,157.27,6341.0,144.9771,145.0324,144.7284,144.839,6341.0
2020-07-23 15:25:00,157.29,157.62,157.16,157.62,3759.0,144.8574,145.1613,144.7376,145.1613,3759.0
2020-07-23 15:30:00,157.59,157.6,157.1,157.53,7647.0,145.1337,145.1429,144.6824,145.0784,7647.0
2020-07-23 15:35:00,157.57,157.73,157.37,157.44,6424.0,145.1152,145.2626,144.931,144.9955,6424.0
2020-07-23 15:40:00,157.32,157.51,157.21,157.28,9924.0,144.885,145.06,144.7837,144.8482,9924.0
2020-07-23 15:45:00,157.34,157.39,156.91,156.91,11122.0,144.9034,144.9495,144.5074,144.5074,11122.0
2020-07-23 15:50:00,156.67,156.89,156.44,156.74,21480.0,144.2864,144.489,144.0746,144.3508,21480.0
2020-07-23 15:55:00,156.76,157.15,156.75,156.85,62496.0,144.3693,144.7284,144.3601,144.4521,62496.0
2020-07-24 09:30:00,156.0,157.71,156.0,157.18,15591.0,143.6693,145.2442,143.6693,144.7561,15591.0
2020-07-24 09:35:00,157.24,157.52,156.09,156.09,4206.0,144.8113,145.0692,143.7522,143.7522,4206.0
2020-07-24 09:40:00,156.15,156.4,155.41,155.41,3481.0,143.8075,144.0377,143.126,143.126,3481.0
2020-07-24 09:45:00,155.28,156.2,155.12,155.9,4717.0,143.0062,143.8535,142.8589,143.5772,4717.0
2020-07-24 09:50:00,156.22,156.9,156.1,156.77,5250.0,143.8719,144.4982,143.7614,144.3785,5250.0
2020-07-24 09:55:00,156.89,156.92,156.28,156.4,3866.0,144.489,144.5166,143.9272,144.0377,3866.0
2020-07-24 10:00:00,156.28,156.79,156.28,156.3,6324.0,143.9272,144.3969,143.9272,143.9456,6324.0
2020-07-24 10:05:00,156.33,156.38,156.03,156.06,5437.0,143.9733,144.0193,143.697,143.7246,5437.0
2020-07-24 10:10:00,156.19,156.92,156.12,156.9,2903.0,143.8443,144.5166,143.7798,144.4982,2903.0
2020-07-24 10:15:00,156.84,156.85,156.41,156.41,2201.0,144.4429,144.4521,144.0469,144.0469,2201.0
2020-07-24 10:20:00,156.41,156.69,156.25,156.58,4756.0,144.0469,144.3048,143.8996,144.2035,4756.0
2020-07-24 10:25:00,156.71,157.03,156.67,156.94,12568.0,144.3232,144.6179,144.2864,144.535,12568.0
2020-07-24 10:30:00,157.0,157.13,156.85,157.0,4300.0,144.5903,144.71,144.4521,144.5903,4300.0
2020-07-24 10:35:00,157.17,157.22,156.9,156.9,3310.0,144.7469,144.7929,144.4982,144.4982,3310.0
2020-07-24 10:40:00,156.95,157.3,156.94,157.18,1651.0,144.5442,144.8666,144.535,144.7561,1651.0
2020-07-24 10:45:00,157.13,157.26,156.82,156.97,1185.0,144.71,144.8297,144.4245,144.5627,1185.0
2020-07-24 10:50:00,156.72,156.9,156.6,156.63,1000.0,144.3324,144.4982,144.2219,144.2495,1000.0
2020-07-24 10:55:00,156.63,156.66,156.46,156.54,1842.0,144.2495,144.2772,144.093,144.1667,1842.0
2020-07-24 11:00:00,156.56,156.94,156.55,156.78,2071.0,144.1851,144.535,144.1759,144.3877,2071.0
2020-07-24 11:05:00,156.55,156.55,156.24,156.24,2355.0,144.1759,144.1759,143.8904,143.8904,2355.0
2020-07-24 11:10:00,156.31,156.4,155.56,155.83,8443.0,143.9548,144.0377,143.2641,143.5128,8443.0
2020-07-24 11:15:00,155.81,156.03,155.8,155.8,3735.0,143.4944,143.697,143.4851,143.4851,3735.0
2020-07-24 11:20:00,155.78,155.78,155.27,155.43,1937.0,143.4667,143.4667,142.997,143.1444,1937.0
2020-07-24 11:25:00,155.4,155.53,155.23,155.39,4250.0,143.1168,143.2365,142.9602,143.1076,4250.0
2020-07-24 11:30:00,155.33,155.74,155.32,155.46,2300.0,143.0523,143.4299,143.0431,143.172,2300.0
2020-07-24 11:35:00,155.49,155.91,155.49,155.66,3016.0,143.1996,143.5864,143.1996,143.3562,3016.0
2020-07-24 11:40:00,155.61,156.1,155.54,156.1,3638.0,143.3102,143.7614,143.2457,143.7614,3638.0
2020-07-24 11:45:00,156.03,156.18,155.93,155.93,4379.0,143.697,143.8351,143.6049,143.6049,4379.0
2020-07-24 11:50:00,156.12,156.19,156.01,156.09,2217.0,143.7798,143.8443,143.6785,143.7522,2217.0
2020-07-24 11:55:00,156.1,156.1,155.85,155.87,3070.0,143.7614,143.7614,143.5312,143.5496,3070.0
2020-07-24 12:00:00,155.84,155.97,155.81,155.93,1800.0,143.522,143.6417,143.4944,143.6049,1800.0
2020-07-24 12:05:00,156.01,156.01,155.75,155.83,1400.0,143.6785,143.6785,143.4391,143.5128,1400.0
2020-07-24 12:10:00,155.95,156.39,155.95,156.39,2356.0,143.6233,144.0285,143.6233,144.0285,2356.0
2020-07-24 12:15:00,156.52,156.64,156.35,156.36,2800.0,144.1482,144.2587,143.9917,144.0009,2800.0
2020-07-24 12:20:00,156.34,156.55,156.34,156.55,1829.0,143.9825,144.1759,143.9825,144.1759,1829.0
2020-07-24 12:25:00,156.52,156.58,156.35,156.37,4528.0,144.1482,144.2035,143.9917,144.0101,4528.0
2020-07-24 12:30:00,156.36,156.66,156.36,156.62,2500.0,144.0009,144.2772,144.0009,144.2403,2500.0
2020-07-24 12:35:00,156.77,156.83,156.61,156.61,3872.0,144.3785,144.4337,144.2311,144.2311,3872.0
2020-07-24 12:40:00,156.58,156.58,156.48,156.53,800.0,144.2035,144.2035,144.1114,144.1574,800.0
2020-07-24 12:45:00,156.58,156.58,156.21,156.37,1543.0,144.2035,144.2035,143.8627,144.0101,1543.0
2020-07-24 12:50:00,156.44,156.48,156.36,156.36,900.0,144.0746,144.1114,144.0009,144.0009,900.0
2020-07-24 12:55:00,156.34,156.47,156.29,156.41,1100.0,143.9825,144.1022,143.9364,144.0469,1100.0
2020-07-24 13:00:00,156.35,156.61,156.33,156.33,1600.0,143.9917,144.2311,143.9733,143.9733,1600.0
2020-07-24 13:05:00,156.31,156.37,155.9,156.08,2036.0,143.9548,144.0101,143.5772,143.743,2036.0
2020-07-24 13:10:00,156.23,156.33,156.15,156.15,1268.0,143.8812,143.9733,143.8075,143.8075,1268.0
2020-07-24 13:15:00,156.08,156.16,155.95,156.15,1450.0,143.743,143.8167,143.6233,143.8075,1450.0
2020-07-24 13:20:00,156.12,156.34,156.12,156.29,1710.0,143.7798,143.9825,143.7798,143.9364,1710.0
2020-07-24 13:25:00,156.25,156.33,156.06,156.11,1700.0,143.8996,143.9733,143.7246,143.7706,1700.0
2020-07-24 13:30:00,156.12,156.31,156.12,156.28,3788.0,143.7798,143.9548,143.7798,143.9272,3788.0
2020-07-24 13:35:00,156.25,156.34,156.16,156.21,3000.0,143.8996,143.9825,143.8167,143.8627,3000.0
2020-07-24 13:40:00,156.2,156.2,155.9,155.97,2417.0,143.8535,143.8535,143.5772,143.6417,2417.0
2020-07-24 13:45:00,156.0,156.06,155.86,155.94,1740.0,143.6693,143.7246,143.5404,143.6141,1740.0
2020-07-24 13:50:00,156.03,156.36,155.96,156.36,2500.0,143.697,144.0009,143.6325,144.0009,2500.0
2020-07-24 13:55:00,156.23,156.23,155.92,156.05,2800.0,143.8812,143.8812,143.5957,143.7154,2800.0
2020-07-24 14:00:00,155.96,156.1,155.96,155.96,1621.0,143.6325,143.7614,143.6325,143.6325,1621.0
2020-07-24 14:05:00,156.0,156.25,155.95,156.13,1904.0,143.6693,143.8996,143.6233,143.7891,1904.0
2020-07-24 14:10:00,156.16,156.22,156.0,156.09,2201.0,143.8167,143.8719,143.6693,143.7522,2201.0
2020-07-24 14:15:00,156.12,156.23,156.06,156.09,1500.0,143.7798,143.8812,143.7246,143.7522,1500.0
2020-07-24 14:20:00,156.14,156.19,156.06,156.17,3210.0,143.7983,143.8443,143.7246,143.8259,3210.0
2020-07-24 14:25:00,156.12,156.22,156.04,156.13,3442.0,143.7798,143.8719,143.7062,143.7891,3442.0
2020-07-24 14:30:00,156.09,156.17,155.98,156.1,4530.0,143.7522,143.8259,143.6509,143.7614,4530.0
2020-07-24 14:35:00,156.09,156.27,156.06,156.19,3505.0,143.7522,143.918,143.7246,143.8443,3505.0
2020-07-24 14:40:00,156.22,156.37,156.18,156.32,4917.0,143.8719,144.0101,143.8351,143.964,4917.0
2020-07-24 14:45:00,156.32,156.39,156.21,156.21,2100.0,143.964,144.0285,143.8627,143.8627,2100.0
2020-07-24 14:50:00,156.19,156.19,155.95,155.99,3911.0,143.8443,143.8443,143.6233,143.6601,3911.0
2020-07-24 14:55:00,155.98,156.04,155.92,155.98,4790.0,143.6509,143.7062,143.5957,143.6509,4790.0
2020-07-24 15:00:00,155.96,156.19,155.92,156.18,4200.0,143.6325,143.8443,143.5957,143.8351,4200.0
2020-07-24 15:05:00,156.16,156.19,156.14,156.14,1000.0,143.8167,143.8443,143.7983,143.7983,1000.0
2020-07-24 15:10:00,156.19,156.29,156.17,156.25,3840.0,143.8443,143.9364,143.8259,143.8996,3840.0
2020-07-24 15:15:00,156.22,156.24,155.58,155.63,5051.0,143.8719,143.8904,143.2825,143.3286,5051.0
2020-07-24 15:20:00,155.66,155.76,155.44,155.44,5801.0,143.3562,143.4483,143.1536,143.1536,5801.0
2020-07-24 15:25:00,155.45,155.6,155.34,155.42,7688.0,143.1628,143.301,143.0615,143.1352,7688.0
2020-07-24 15:30:00,155.47,155.47,155.16,155.21,7503.0,143.1812,143.1812,142.8957,142.9418,7503.0
2020-07-24 15:35:00,155.24,155.49,155.24,155.42,15808.0,142.9694,143.1996,142.9694,143.1352,15808.0
2020-07-24 15:40:00,155.46,155.72,155.38,155.4,9579.0,143.172,143.4115,143.0983,143.1168,9579.0
2020-07-24 15:45:00,155.35,155.53,155.3,155.47,12692.0,143.0707,143.2365,143.0247,143.1812,12692.0
2020-07-24 15:50:00,155.4,155.47,155.14,155.27,17023.0,143.1168,143.1812,142.8773,142.997,17023.0
2020-07-24 15:55:00,155.27,155.42,155.11,155.26,50271.0,142.997,143.1352,142.8497,142.9878,50271.0
2020-07-27 09:30:00,154.56,154.74,153.0,153.0,10452.0,142.3432,142.5089,140.9065,140.9065,10452.0
2020-07-27 09:35:00,153.04,153.33,152.28,152.44,5726.0,140.9433,141.2104,140.2434,140.3907,5726.0
2020-07-27 09:40:00,152.31,153.1,152.2,152.72,3800.0,140.271,140.9986,140.1697,140.6486,3800.0
2020-07-27 09:45:00,152.68,153.27,152.68,152.91,3700.0,140.6118,141.1551,140.6118,140.8236,3700.0
2020-07-27 09:50:00,152.93,153.88,152.84,153.86,4380.0,140.842,141.7169,140.7591,141.6985,4380.0
2020-07-27 09:55:00,154.0,154.27,153.96,154.27,3658.0,141.8274,142.0761,141.7906,142.0761,3658.0
2020-07-27 10:00:00,154.26,154.51,153.99,154.51,4874.0,142.0669,142.2971,141.8182,142.2971,4874.0
2020-07-27 10:05:00,154.44,154.84,154.44,154.8,2181.0,142.2326,142.601,142.2326,142.5642,2181.0
2020-07-27 10:10:00,154.78,155.15,154.47,154.97,5157.0,142.5458,142.8865,142.2603,142.7207,5157.0
2020-07-27 10:15:00,155.06,155.65,155.06,155.65,2325.0,142.8036,143.347,142.8036,143.347,2325.0
2020-07-27 10:20:00,155.68,155.8,155.56,155.69,3880.0,143.3746,143.4851,143.2641,143.3838,3880.0
2020-07-27 10:25:00,155.6,155.84,155.52,155.8,3300.0,143.301,143.522,143.2273,143.4851,3300.0
2020-07-27 10:30:00,155.62,155.71,155.51,155.51,2800.0,143.3194,143.4023,143.2181,143.2181,2800.0
2020-07-27 10:35:00,155.49,155.85,155.47,155.7,5000.0,143.1996,143.5312,143.1812,143.393,5000.0
2020-07-27 10:40:00,155.62,155.78,155.49,155.69,1200.0,143.3194,143.4667,143.1996,143.3838,1200.0
2020-07-27 10:45:00,155.47,155.78,155.31,155.78,1454.0,143.1812,143.4667,143.0339,143.4667,1454.0
2020-07-27 10:50:00,155.71,155.86,155.4,155.4,2315.0,143.4023,143.5404,143.1168,143.1168,2315.0
2020-07-27 10:55:00,155.38,155.44,155.13,155.22,1598.0,143.0983,143.1536,142.8681,142.951,1598.0
2020-07-27 11:00:00,155.11,155.32,154.87,154.92,3504.0,142.8497,143.0431,142.6287,142.6747,3504.0
2020-07-27 11:05:00,155.13,155.3,154.97,155.26,3300.0,142.8681,143.0247,142.7207,142.9878,3300.0
2020-07-27 11:10:00,155.23,155.51,155.23,155.5,1300.0,142.9602,143.2181,142.9602,143.2089,1300.0
2020-07-27 11:15:00,155.52,155.57,155.31,155.31,2950.0,143.2273,143.2733,143.0339,143.0339,2950.0
2020-07-27 11:20:00,155.14,155.32,155.13,155.24,4317.0,142.8773,143.0431,142.8681,142.9694,4317.0
2020-07-27 11:25:00,155.28,155.34,155.07,155.19,2300.0,143.0062,143.0615,142.8128,142.9234,2300.0
2020-07-27 11:30:00,155.2,155.55,155.12,155.55,1813.0,142.9326,143.2549,142.8589,143.2549,1813.0
2020-07-27 11:35:00,155.48,155.57,155.37,155.57,1317.0,143.1904,143.2733,143.0891,143.2733,1317.0
2020-07-27 11:40:00,155.53,155.65,155.52,155.55,2181.0,143.2365,143.347,143.2273,143.2549,2181.0
2020-07-27 11:45:00,155.54,155.61,155.44,155.56,2330.0,143.2457,143.3102,143.1536,143.2641,2330.0
2020-07-27 11:50:00,155.52,155.75,155.47,155.72,1545.0,143.2273,143.4391,143.1812,143.4115,1545.0
2020-07-27 11:55:00,155.85,155.93,155.73,155.87,2004.0,143.5312,143.6049,143.4207,143.5496,2004.0
2020-07-27 12:00:00,155.96,155.96,155.76,155.86,1000.0,143.6325,143.6325,143.4483,143.5404,1000.0
2020-07-27 12:05:00,155.89,156.14,155.89,156.04,1928.0,143.568,143.7983,143.568,143.7062,1928.0
2020-07-27 12:10:00,156.11,156.11,155.83,155.83,1528.0,143.7706,143.7706,143.5128,143.5128,1528.0
2020-07-27 12:15:00,155.87,156.25,155.87,156.25,2173.0,143.5496,143.8996,143.5496,143.8996,2173.0
2020-07-27 12:20:00,156.31,156.47,156.24,156.39,2512.0,143.9548,144.1022,143.8904,144.0285,2512.0
2020-07-27 12:25:00,156.39,156.52,156.25,156.52,3090.0,144.0285,144.1482,143.8996,144.1482,3090.0
2020-07-27 12:30:00,156.68,156.69,156.25,156.36,1933.0,144.2956,144.3048,143.8996,144.0009,1933.0
2020-07-27 12:35:00,156.37,156.45,156.24,156.31,1464.0,144.0101,144.0838,143.8904,143.9548,1464.0
2020-07-27 12:40:00,156.32,156.48,156.32,156.44,1864.0,143.964,144.1114,143.964,144.0746,1864.0
2020-07-27 12:45:00,156.48,156.63,156.45,156.59,2138.0,144.1114,144.2495,144.0838,144.2127,2138.0
2020-07-27 12:50:00,156.62,156.7,156.56,156.64,3081.0,144.2403,144.314,144.1851,144.2587,3081.0
2020-07-27 12:55:00,156.63,156.87,156.63,156.75,1200.0,144.2495,144.4706,144.2495,144.3601,1200.0
2020-07-27 13:00:00,156.74,156.85,156.63,156.63,2289.0,144.3508,144.4521,144.2495,144.2495,2289.0
2020-07-27 13:05:00,156.58,156.6,156.45,156.6,2565.0,144.2035,144.2219,144.0838,144.2219,2565.0
2020-07-27 13:10:00,156.57,156.77,156.46,156.64,3245.0,144.1943,144.3785,144.093,144.2587,3245.0
2020-07-27 13:15:00,156.7,156.86,156.7,156.74,937.0,144.314,144.4614,144.314,144.3508,937.0
2020-07-27 13:20:00,156.77,156.77,156.59,156.61,900.0,144.3785,144.3785,144.2127,144.2311,900.0
2020-07-27 13:25:00,156.59,156.66,156.51,156.55,1108.0,144.2127,144.2772,144.139,144.1759,1108.0
2020-07-27 13:30:00,156.5,156.53,156.44,156.48,801.0,144.1298,144.1574,144.0746,144.1114,801.0
2020-07-27 13:35:00,156.52,156.74,156.5,156.74,2075.0,144.1482,144.3508,144.1298,144.3508,2075.0
2020-07-27 13:40:00,156.7,156.75,156.57,156.69,2423.0,144.314,144.3601,144.1943,144.3048,2423.0
2020-07-27 13:45:00,156.67,156.76,156.59,156.63,2001.0,144.2864,144.3693,144.2127,144.2495,2001.0
2020-07-27 13:50:00,156.58,156.67,156.52,156.53,2560.0,144.2035,144.2864,144.1482,144.1574,2560.0
2020-07-27 13:55:00,156.59,156.61,156.47,156.47,933.0,144.2127,144.2311,144.1022,144.1022,933.0
2020-07-27 14:00:00,156.49,156.5,156.2,156.22,4143.0,144.1206,144.1298,143.8535,143.8719,4143.0
2020-07-27 14:05:00,156.21,156.26,156.09,156.2,2143.0,143.8627,143.9088,143.7522,143.8535,2143.0
2020-07-27 14:10:00,156.23,156.3,156.1,156.1,1221.0,143.8812,143.9456,143.7614,143.7614,1221.0
2020-07-27 14:15:00,156.23,156.23,156.1,156.19,2053.0,143.8812,143.8812,143.7614,143.8443,2053.0
2020-07-27 14:20:00,156.22,156.67,156.21,156.67,1850.0,143.8719,144.2864,143.8627,144.2864,1850.0
2020-07-27 14:25:00,156.74,156.74,156.54,156.58,3839.0,144.3508,144.3508,144.1667,144.2035,3839.0
2020-07-27 14:30:00,156.51,156.75,156.51,156.67,2278.0,144.139,144.3601,144.139,144.2864,2278.0
2020-07-27 14:35:00,156.58,156.59,156.47,156.56,1001.0,144.2035,144.2127,144.1022,144.1851,1001.0
2020-07-27 14:40:00,156.68,156.68,156.48,156.57,2200.0,144.2956,144.2956,144.1114,144.1943,2200.0
2020-07-27 14:45:00,156.61,156.65,156.26,156.26,4000.0,144.2311,144.268,143.9088,143.9088,4000.0
2020-07-27 14:50:00,156.36,156.36,156.2,156.27,2699.0,144.0009,144.0009,143.8535,143.918,2699.0
2020-07-27 14:55:00,156.17,156.24,155.91,156.04,2771.0,143.8259,143.8904,143.5864,143.7062,2771.0
2020-07-27 15:00:00,156.02,156.13,155.97,156.02,4394.0,143.6878,143.7891,143.6417,143.6878,4394.0
2020-07-27 15:05:00,156.1,156.28,156.04,156.26,1259.0,143.7614,143.9272,143.7062,143.9088,1259.0
2020-07-27 15:10:00,156.27,156.27,156.07,156.08,2649.0,143.918,143.918,143.7338,143.743,2649.0
2020-07-27 15:15:00,156.11,156.41,156.11,156.28,3351.0,143.7706,144.0469,143.7706,143.9272,3351.0
2020-07-27 15:20:00,156.35,156.62,156.35,156.48,2844.0,143.9917,144.2403,143.9917,144.1114,2844.0
2020-07-27 15:25:00,156.45,156.57,156.39,156.43,1400.0,144.0838,144.1943,144.0285,144.0653,1400.0
2020-07-27 15:30:00,156.48,156.66,156.45,156.45,6810.0,144.1114,144.2772,144.0838,144.0838,6810.0
2020-07-27 15:35:00,156.43,156.5,156.25,156.25,6876.0,144.0653,144.1298,143.8996,143.8996,6876.0
2020-07-27 15:40:00,156.3,156.63,156.29,156.57,5500.0,143.9456,144.2495,143.9364,144.1943,5500.0
2020-07-27 15:45:00,156.55,156.66,156.44,156.55,6048.0,144.1759,144.2772,144.0746,144.1759,6048.0
2020-07-27 15:50:00,156.49,156.52,156.24,156.39,12817.0,144.1206,144.1482,143.8904,144.0285,12817.0
2020-07-27 15:55:00,156.45,156.63,156.26,156.35,29957.0,144.0838,144.2495,143.9088,143.9917,29957.0
2020-07-28 09:30:00,154.7,156.24,154.7,155.69,10680.0,142.4721,143.8904,142.4721,143.3838,10680.0
2020-07-28 09:35:00,155.45,156.06,154.91,155.72,6386.0,143.1628,143.7246,142.6655,143.4115,6386.0
2020-07-28 09:40:00,155.72,155.72,155.68,155.69,1700.0,143.4115,143.4115,143.3746,143.3838,1700.0
2020-07-28 09:45:00,155.73,155.73,155.07,155.07,3746.0,143.4207,143.4207,142.8128,142.8128,3746.0
2020-07-28 09:50:00,155.09,155.47,154.95,155.34,4020.0,142.8313,143.1812,142.7023,143.0615,4020.0
2020-07-28 09:55:00,155.22,155.63,154.99,155.44,3800.0,142.951,143.3286,142.7392,143.1536,3800.0
2020-07-28 10:00:00,155.61,155.9,155.5,155.55,4002.0,143.3102,143.5772,143.2089,143.2549,4002.0
2020-07-28 10:05:00,155.75,155.75,155.27,155.51,2750.0,143.4391,143.4391,142.997,143.2181,2750.0
2020-07-28 10:10:00,155.37,155.76,155.14,155.76,1413.0,143.0891,143.4483,142.8773,143.4483,1413.0
2020-07-28 10:15:00,155.78,155.98,155.62,155.78,2177.0,143.4667,143.6509,143.3194,143.4667,2177.0
2020-07-28 10:20:00,155.8,155.85,155.45,155.57,3846.0,143.4851,143.5312,143.1628,143.2733,3846.0
2020-07-28 10:25:00,155.52,155.54,155.16,155.16,2842.0,143.2273,143.2457,142.8957,142.8957,2842.0
2020-07-28 10:30:00,155.21,155.27,155.09,155.13,4275.0,142.9418,142.997,142.8313,142.8681,4275.0
2020-07-28 10:35:00,155.22,155.43,154.93,155.11,42213.0,142.951,143.1444,142.6839,142.8497,42213.0
2020-07-28 10:40:00,155.03,155.06,154.41,154.41,2733.0,142.776,142.8036,142.205,142.205,2733.0
2020-07-28 10:45:00,154.47,154.66,154.42,154.63,3080.0,142.2603,142.4353,142.2142,142.4076,3080.0
2020-07-28 10:50:00,154.66,154.97,154.49,154.84,3781.0,142.4353,142.7207,142.2787,142.601,3781.0
2020-07-28 10:55:00,154.92,155.12,154.83,154.95,2712.0,142.6747,142.8589,142.5918,142.7023,2712.0
2020-07-28 11:00:00,155.01,155.01,154.75,154.75,2002.0,142.7576,142.7576,142.5181,142.5181,2002.0
2020-07-28 11:05:00,154.69,154.69,154.56,154.62,3022.0,142.4629,142.4629,142.3432,142.3984,3022.0
2020-07-28 11:10:00,154.71,155.52,154.66,155.45,3052.0,142.4813,143.2273,142.4353,143.1628,3052.0
2020-07-28 11:15:00,155.43,155.54,155.32,155.4,2816.0,143.1444,143.2457,143.0431,143.1168,2816.0
2020-07-28 11:20:00,155.35,155.41,155.31,155.37,1000.0,143.0707,143.126,143.0339,143.0891,1000.0
2020-07-28 11:25:00,155.47,155.57,155.34,155.4,1800.0,143.1812,143.2733,143.0615,143.1168,1800.0
2020-07-28 11:30:00,155.5,155.5,155.25,155.38,1800.0,143.2089,143.2089,142.9786,143.0983,1800.0
2020-07-28 11:35:00,155.32,155.46,155.12,155.36,3789.0,143.0431,143.172,142.8589,143.0799,3789.0
2020-07-28 11:40:00,155.42,155.46,155.11,155.16,1200.0,143.1352,143.172,142.8497,142.8957,1200.0
2020-07-28 11:45:00,155.12,155.21,154.91,155.2,2683.0,142.8589,142.9418,142.6655,142.9326,2683.0
2020-07-28 11:50:00,155.09,155.21,155.04,155.09,3324.0,142.8313,142.9418,142.7852,142.8313,3324.0
2020-07-28 11:55:00,155.06,155.13,154.87,155.03,2529.0,142.8036,142.8681,142.6287,142.776,2529.0
2020-07-28 12:00:00,155.04,155.14,154.72,155.14,3321.0,142.7852,142.8773,142.4905,142.8773,3321.0
2020-07-28 12:05:00,155.17,155.17,154.77,154.78,2554.0,142.9049,142.9049,142.5366,142.5458,2554.0
2020-07-28 12:10:00,154.74,154.8,154.67,154.72,2701.0,142.5089,142.5642,142.4445,142.4905,2701.0
2020-07-28 12:15:00,154.73,154.74,154.48,154.64,2400.0,142.4997,142.5089,142.2695,142.4168,2400.0
2020-07-28 12:20:00,154.59,154.68,154.49,154.49,3168.0,142.3708,142.4537,142.2787,142.2787,3168.0
2020-07-28 12:25:00,154.56,154.57,154.46,154.57,1900.0,142.3432,142.3524,142.2511,142.3524,1900.0
2020-07-28 12:30:00,154.57,154.84,154.52,154.81,3877.0,142.3524,142.601,142.3063,142.5734,3877.0
2020-07-28 12:35:00,154.82,154.85,154.72,154.72,1500.0,142.5826,142.6102,142.4905,142.4905,1500.0
2020-07-28 12:40:00,154.69,154.69,154.46,154.47,1214.0,142.4629,142.4629,142.2511,142.2603,1214.0
2020-07-28 12:45:00,154.42,154.5,154.32,154.5,2901.0,142.2142,142.2879,142.1221,142.2879,2901.0
2020-07-28 12:50:00,154.43,154.63,154.42,154.59,2053.0,142.2234,142.4076,142.2142,142.3708,2053.0
2020-07-28 12:55:00,154.65,154.79,154.57,154.72,5905.0,142.426,142.555,142.3524,142.4905,5905.0
2020-07-28 13:00:00,154.73,154.78,154.63,154.69,1100.0,142.4997,142.5458,142.4076,142.4629,1100.0
2020-07-28 13:05:00,154.67,154.8,154.61,154.74,3362.0,142.4445,142.5642,142.3892,142.5089,3362.0
2020-07-28 13:10:00,154.75,154.75,154.44,154.44,1974.0,142.5181,142.5181,142.2326,142.2326,1974.0
2020-07-28 13:15:00,154.44,154.61,154.43,154.61,1095.0,142.2326,142.3892,142.2234,142.3892,1095.0
2020-07-28 13:20:00,154.58,154.78,154.57,154.68,2446.0,142.3616,142.5458,142.3524,142.4537,2446.0
2020-07-28 13:25:00,154.67,154.86,154.56,154.86,2660.0,142.4445,142.6194,142.3432,142.6194,2660.0
2020-07-28 13:30:00,154.89,154.99,154.84,154.87,1904.0,142.6471,142.7392,142.601,142.6287,1904.0
2020-07-28 13:35:00,154.92,154.94,154.82,154.94,900.0,142.6747,142.6931,142.5826,142.6931,900.0
2020-07-28 13:40:00,154.95,155.13,154.92,155.08,7342.0,142.7023,142.8681,142.6747,142.8221,7342.0
2020-07-28 13:45:00,155.08,155.19,155.04,155.15,2550.0,142.8221,142.9234,142.7852,142.8865,2550.0
2020-07-28 13:50:00,155.12,155.3,155.12,155.3,2130.0,142.8589,143.0247,142.8589,143.0247,2130.0
2020-07-28 13:55:00,155.31,155.56,155.3,155.47,3441.0,143.0339,143.2641,143.0247,143.1812,3441.0
2020-07-28 14:00:00,155.44,155.81,155.41,155.79,7325.0,143.1536,143.4944,143.126,143.4759,7325.0
2020-07-28 14:05:00,155.83,155.85,155.65,155.84,3501.0,143.5128,143.5312,143.347,143.522,3501.0
2020-07-28 14:10:00,155.87,155.87,155.71,155.72,2700.0,143.5496,143.5496,143.4023,143.4115,2700.0
2020-07-28 14:15:00,155.76,155.76,155.4,155.44,3601.0,143.4483,143.4483,143.1168,143.1536,3601.0
2020-07-28 14:20:00,155.42,155.44,155.21,155.44,2441.0,143.1352,143.1536,142.9418,143.1536,2441.0
2020-07-28 14:25:00,155.42,155.43,155.33,155.34,2500.0,143.1352,143.1444,143.0523,143.0615,2500.0
2020-07-28 14:30:00,155.41,155.8,155.41,155.69,3926.0,143.126,143.4851,143.126,143.3838,3926.0
2020-07-28 14:35:00,155.67,155.67,155.49,155.66,2222.0,143.3654,143.3654,143.1996,143.3562,2222.0
2020-07-28 14:40:00,155.66,155.66,155.46,155.55,2414.0,143.3562,143.3562,143.172,143.2549,2414.0
2020-07-28 14:45:00,155.58,155.69,155.27,155.31,3377.0,143.2825,143.3838,142.997,143.0339,3377.0
2020-07-28 14:50:00,155.28,155.4,155.04,155.17,4579.0,143.0062,143.1168,142.7852,142.9049,4579.0
2020-07-28 14:55:00,155.24,155.33,155.15,155.16,3399.0,142.9694,143.0523,142.8865,142.8957,3399.0
2020-07-28 15:00:00,155.18,155.22,155.03,155.05,2859.0,142.9141,142.951,142.776,142.7944,2859.0
2020-07-28 15:05:00,155.07,155.15,154.9,154.91,3710.0,142.8128,142.8865,142.6563,142.6655,3710.0
2020-07-28 15:10:00,154.89,154.97,154.84,154.96,4094.0,142.6471,142.7207,142.601,142.7115,4094.0
2020-07-28 15:15:00,155.0,155.26,154.93,155.24,5822.0,142.7484,142.9878,142.6839,142.9694,5822.0
2020-07-28 15:20:00,155.25,155.26,154.74,154.76,6560.0,142.9786,142.9878,142.5089,142.5273,6560.0
2020-07-28 15:25:00,154.76,154.86,154.61,154.62,5455.0,142.5273,142.6194,142.3892,142.3984,5455.0
2020-07-28 15:30:00,154.66,155.04,154.64,154.74,5073.0,142.4353,142.7852,142.4168,142.5089,5073.0
2020-07-28 15:35:00,154.76,154.88,154.64,154.72,12589.0,142.5273,142.6379,142.4168,142.4905,12589.0
2020-07-28 15:40:00,154.71,154.8,154.43,154.65,13632.0,142.4813,142.5642,142.2234,142.426,13632.0
2020-07-28 15:45:00,154.64,154.77,154.25,154.29,14920.0,142.4168,142.5366,142.0577,142.0945,14920.0
2020-07-28 15:50:00,154.2,154.49,154.2,154.36,24307.0,142.0116,142.2787,142.0116,142.159,24307.0
2020-07-28 15:55:00,154.32,154.37,154.03,154.11,63276.0,142.1221,142.1682,141.855,141.9287,63276.0
2020-07-29 09:30:00,154.01,154.16,153.7,153.88,14097.0,141.8366,141.9748,141.5511,141.7169,14097.0
2020-07-29 09:35:00,153.87,154.34,153.33,153.33,5011.0,141.7077,142.1405,141.2104,141.2104,5011.0
2020-07-29 09:40:00,153.77,154.32,153.44,154.28,22369.0,141.6156,142.1221,141.3117,142.0853,22369.0
2020-07-29 09:45:00,154.15,154.57,154.15,154.53,3500.0,141.9656,142.3524,141.9656,142.3155,3500.0
2020-07-29 09:50:00,154.57,154.57,154.02,154.09,6771.0,142.3524,142.3524,141.8458,141.9103,6771.0
2020-07-29 09:55:00,154.26,154.26,153.37,153.59,1836.0,142.0669,142.0669,141.2472,141.4498,1836.0
2020-07-29 10:00:00,153.3,153.3,153.02,153.21,7779.0,141.1827,141.1827,140.9249,141.0999,7779.0
2020-07-29 10:05:00,153.27,153.66,153.01,153.53,6308.0,141.1551,141.5143,140.9157,141.3946,6308.0
2020-07-29 10:10:00,153.39,153.68,152.9,153.29,10482.0,141.2656,141.5327,140.8144,141.1735,10482.0
2020-07-29 10:15:00,153.39,153.6,153.22,153.28,4985.0,141.2656,141.459,141.1091,141.1643,4985.0
2020-07-29 10:20:00,153.32,153.49,153.25,153.43,3977.0,141.2012,141.3577,141.1367,141.3025,3977.0
2020-07-29 10:25:00,153.44,153.45,153.25,153.31,6001.0,141.3117,141.3209,141.1367,141.192,6001.0
2020-07-29 10:30:00,153.14,153.42,153.09,153.15,6786.0,141.0354,141.2933,140.9893,141.0446,6786.0
2020-07-29 10:35:00,153.14,153.27,152.89,153.01,5639.0,141.0354,141.1551,140.8052,140.9157,5639.0
2020-07-29 10:40:00,153.06,153.39,152.96,153.01,3858.0,140.9617,141.2656,140.8696,140.9157,3858.0
2020-07-29 10:45:00,153.07,153.07,152.78,152.92,6357.0,140.9709,140.9709,140.7039,140.8328,6357.0
2020-07-29 10:50:00,152.94,152.95,152.03,152.52,20433.0,140.8512,140.8604,140.0131,140.4644,20433.0
2020-07-29 10:55:00,152.51,152.54,152.36,152.52,11190.0,140.4552,140.4828,140.317,140.4644,11190.0
2020-07-29 11:00:00,152.46,152.79,152.37,152.79,12299.0,140.4091,140.7131,140.3263,140.7131,12299.0
2020-07-29 11:05:00,152.93,153.39,152.93,153.25,3433.0,140.842,141.2656,140.842,141.1367,3433.0
2020-07-29 11:10:00,153.25,153.48,153.2,153.47,3901.0,141.1367,141.3485,141.0907,141.3393,3901.0
2020-07-29 11:15:00,153.52,153.52,153.2,153.38,3100.0,141.3854,141.3854,141.0907,141.2564,3100.0
2020-07-29 11:20:00,153.41,153.46,153.27,153.4,13461.0,141.2841,141.3301,141.1551,141.2748,13461.0
2020-07-29 11:25:00,153.44,153.54,153.33,153.39,8334.0,141.3117,141.4038,141.2104,141.2656,8334.0
2020-07-29 11:30:00,153.44,154.27,153.41,154.27,4933.0,141.3117,142.0761,141.2841,142.0761,4933.0
2020-07-29 11:35:00,154.47,154.47,153.9,154.26,5114.0,142.2603,142.2603,141.7353,142.0669,5114.0
2020-07-29 11:40:00,154.2,154.28,153.98,154.0,3101.0,142.0116,142.0853,141.809,141.8274,3101.0
2020-07-29 11:45:00,154.0,154.03,153.71,153.76,4400.0,141.8274,141.855,141.5603,141.6064,4400.0
2020-07-29 11:50:00,153.76,153.82,153.6,153.68,4600.0,141.6064,141.6616,141.459,141.5327,4600.0
2020-07-29 11:55:00,153.68,153.95,153.57,153.73,7500.0,141.5327,141.7814,141.4314,141.5788,7500.0
2020-07-29 12:00:00,153.79,153.91,153.75,153.84,7228.0,141.634,141.7445,141.5972,141.6801,7228.0
2020-07-29 12:05:00,153.84,155.06,153.84,154.85,3057.0,141.6801,142.8036,141.6801,142.6102,3057.0
2020-07-29 12:10:00,154.86,155.04,154.46,154.47,4474.0,142.6194,142.7852,142.2511,142.2603,4474.0
2020-07-29 12:15:00,154.51,154.65,154.33,154.33,6291.0,142.2971,142.426,142.1313,142.1313,6291.0
2020-07-29 12:20:00,154.39,154.58,154.28,154.58,6102.0,142.1866,142.3616,142.0853,142.3616,6102.0
2020-07-29 12:25:00,154.58,154.92,154.57,154.66,4164.0,142.3616,142.6747,142.3524,142.4353,4164.0
2020-07-29 12:30:00,154.53,154.53,154.27,154.37,2925.0,142.3155,142.3155,142.0761,142.1682,2925.0
2020-07-29 12:35:00,154.4,154.79,154.39,154.79,11600.0,142.1958,142.555,142.1866,142.555,11600.0
2020-07-29 12:40:00,154.98,155.31,154.73,155.23,8890.0,142.73,143.0339,142.4997,142.9602,8890.0
2020-07-29 12:45:00,155.21,155.21,155.03,155.12,1668.0,142.9418,142.9418,142.776,142.8589,1668.0
2020-07-29 12:50:00,155.2,155.2,155.0,155.04,2500.0,142.9326,142.9326,142.7484,142.7852,2500.0
2020-07-29 12:55:00,155.01,155.07,154.86,154.89,1952.0,142.7576,142.8128,142.6194,142.6471,1952.0
2020-07-29 13:00:00,154.82,155.02,154.78,154.98,3381.0,142.5826,142.7668,142.5458,142.73,3381.0
2020-07-29 13:05:00,155.01,155.03,154.92,155.0,2365.0,142.7576,142.776,142.6747,142.7484,2365.0
2020-07-29 13:10:00,155.03,155.26,155.01,155.24,3544.0,142.776,142.9878,142.7576,142.9694,3544.0
2020-07-29 13:15:00,155.26,155.38,155.26,155.36,1552.0,142.9878,143.0983,142.9878,143.0799,1552.0
2020-07-29 13:20:00,155.38,155.55,155.38,155.4,2400.0,143.0983,143.2549,143.0983,143.1168,2400.0
2020-07-29 13:25:00,155.38,155.43,155.34,155.43,1580.0,143.0983,143.1444,143.0615,143.1444,1580.0
2020-07-29 13:30:00,155.46,155.7,155.46,155.62,2600.0,143.172,143.393,143.172,143.3194,2600.0
2020-07-29 13:35:00,155.6,155.6,155.24,155.31,2001.0,143.301,143.301,142.9694,143.0339,2001.0
2020-07-29 13:40:00,155.32,155.32,155.09,155.24,1783.0,143.0431,143.0431,142.8313,142.9694,1783.0
2020-07-29 13:45:00,155.16,155.21,155.14,155.18,1576.0,142.8957,142.9418,142.8773,142.9141,1576.0
2020-07-29 13:50:00,155.19,155.26,155.15,155.15,900.0,142.9234,142.9878,142.8865,142.8865,900.0
2020-07-29 13:55:00,155.17,155.42,155.13,155.42,1955.0,142.9049,143.1352,142.8681,143.1352,1955.0
2020-07-29 14:00:00,155.5,155.77,155.37,155.55,2700.0,143.2089,143.4575,143.0891,143.2549,2700.0
2020-07-29 14:05:00,155.49,155.54,155.31,155.49,1860.0,143.1996,143.2457,143.0339,143.1996,1860.0
2020-07-29 14:10:00,155.48,155.5,155.36,155.36,2674.0,143.1904,143.2089,143.0799,143.0799,2674.0
2020-07-29 14:15:00,155.41,155.85,155.41,155.85,3150.0,143.126,143.5312,143.126,143.5312,3150.0
2020-07-29 14:20:00,155.75,155.85,155.72,155.79,4063.0,143.4391,143.5312,143.4115,143.4759,4063.0
2020-07-29 14:25:00,155.78,155.82,155.44,155.47,3729.0,143.4667,143.5036,143.1536,143.1812,3729.0
2020-07-29 14:30:00,155.53,155.82,155.53,155.66,2728.0,143.2365,143.5036,143.2365,143.3562,2728.0
2020-07-29 14:35:00,155.56,155.66,155.43,155.52,2704.0,143.2641,143.3562,143.1444,143.2273,2704.0
2020-07-29 14:40:00,155.59,155.94,155.59,155.78,4799.0,143.2917,143.6141,143.2917,143.4667,4799.0
2020-07-29 14:45:00,155.82,156.23,155.76,156.1,5982.0,143.5036,143.8812,143.4483,143.7614,5982.0
2020-07-29 14:50:00,156.11,156.31,155.96,156.29,3666.0,143.7706,143.9548,143.6325,143.9364,3666.0
2020-07-29 14:55:00,156.29,156.31,155.9,156.04,5124.0,143.9364,143.9548,143.5772,143.7062,5124.0
2020-07-29 15:00:00,156.11,156.11,155.55,155.56,4187.0,143.7706,143.7706,143.2549,143.2641,4187.0
2020-07-29 15:05:00,155.57,155.9,155.57,155.77,5820.0,143.2733,143.5772,143.2733,143.4575,5820.0
2020-07-29 15:10:00,155.76,155.86,155.63,155.77,13319.0,143.4483,143.5404,143.3286,143.4575,13319.0
2020-07-29 15:15:00,155.8,156.39,155.73,156.31,8338.0,143.4851,144.0285,143.4207,143.9548,8338.0
2020-07-29 15:20:00,156.29,156.66,156.29,156.6,5721.0,143.9364,144.2772,143.9364,144.2219,5721.0
2020-07-29 15:25:00,156.61,156.61,155.91,156.22,18202.0,144.2311,144.2311,143.5864,143.8719,18202.0
2020-07-29 15:30:00,156.28,156.72,156.23,156.34,7900.0,143.9272,144.3324,143.8812,143.9825,7900.0
2020-07-29 15:35:00,156.37,156.49,156.12,156.27,5461.0,144.0101,144.1206,143.7798,143.918,5461.0
2020-07-29 15:40:00,156.32,156.41,156.12,156.16,7711.0,143.964,144.0469,143.7798,143.8167,7711.0
2020-07-29 15:45:00,156.12,156.72,156.08,156.7,13597.0,143.7798,144.3324,143.743,144.314,13597.0
2020-07-29 15:50:00,156.68,156.72,156.25,156.48,14287.0,144.2956,144.3324,143.8996,144.1114,14287.0
2020-07-29 15:55:00,156.42,157.05,156.29,156.89,39566.0,144.0561,144.6363,143.9364,144.489,39566.0
2020-07-30 09:30:00,153.32,153.32,150.01,151.24,26576.0,141.2012,141.2012,138.1528,139.2856,26576.0
2020-07-30 09:35:00,151.28,151.93,150.88,151.28,23214.0,139.3224,139.921,138.954,139.3224,23214.0
2020-07-30 09:40:00,151.17,151.6,150.2,150.36,22812.0,139.2211,139.6171,138.3278,138.4751,22812.0
2020-07-30 09:45:00,150.65,151.27,150.63,150.99,5003.0,138.7422,139.3132,138.7238,139.0553,5003.0
2020-07-30 09:50:00,150.72,151.46,150.66,151.03,16412.0,138.8067,139.4882,138.7514,139.0922,16412.0
2020-07-30 09:55:00,150.71,150.91,150.31,150.52,7008.0,138.7975,138.9817,138.4291,138.6225,7008.0
2020-07-30 10:00:00,150.25,150.38,149.55,150.38,17239.0,138.3738,138.4936,137.7292,138.4936,17239.0
2020-07-30 10:05:00,150.16,150.16,149.63,149.84,2736.0,138.2909,138.2909,137.8028,137.9962,2736.0
2020-07-30 10:10:00,149.91,150.09,148.97,148.97,11831.0,138.0607,138.2265,137.195,137.195,11831.0
2020-07-30 10:15:00,148.99,150.58,148.78,150.58,17843.0,137.2134,138.6777,137.02,138.6777,17843.0
2020-07-30 10:20:00,150.34,150.36,149.92,150.23,6658.0,138.4567,138.4751,138.0699,138.3554,6658.0
2020-07-30 10:25:00,150.13,150.28,149.75,149.92,10361.0,138.2633,138.4015,137.9134,138.0699,10361.0
2020-07-30 10:30:00,149.92,150.52,149.92,150.47,7040.0,138.0699,138.6225,138.0699,138.5764,7040.0
2020-07-30 10:35:00,150.42,150.76,150.11,150.72,6376.0,138.5304,138.8435,138.2449,138.8067,6376.0
2020-07-30 10:40:00,150.64,150.92,150.48,150.84,4141.0,138.733,138.9909,138.5857,138.9172,4141.0
2020-07-30 10:45:00,150.82,150.93,150.42,150.56,8993.0,138.8988,139.0001,138.5304,138.6593,8993.0
2020-07-30 10:50:00,150.42,150.77,150.41,150.71,5104.0,138.5304,138.8527,138.5212,138.7975,5104.0
2020-07-30 10:55:00,150.86,150.97,150.47,150.97,6679.0,138.9356,139.0369,138.5764,139.0369,6679.0
2020-07-30 11:00:00,150.97,151.51,150.76,151.5,6489.0,139.0369,139.5342,138.8435,139.525,6489.0
2020-07-30 11:05:00,151.5,152.1,151.5,151.95,3921.0,139.525,140.0776,139.525,139.9395,3921.0
2020-07-30 11:10:00,152.03,152.68,151.98,152.26,5169.0,140.0131,140.6118,139.9671,140.225,5169.0
2020-07-30 11:15:00,152.33,152.75,152.22,152.75,3340.0,140.2894,140.6762,140.1881,140.6762,3340.0
2020-07-30 11:20:00,152.58,153.09,152.33,152.93,6338.0,140.5197,140.9893,140.2894,140.842,6338.0
2020-07-30 11:25:00,152.8,153.14,152.65,152.89,4702.0,140.7223,141.0354,140.5841,140.8052,4702.0
2020-07-30 11:30:00,152.79,152.91,152.44,152.91,3826.0,140.7131,140.8236,140.3907,140.8236,3826.0
2020-07-30 11:35:00,153.09,153.21,152.73,152.96,12686.0,140.9893,141.0999,140.6578,140.8696,12686.0
2020-07-30 11:40:00,153.03,153.03,152.61,152.7,3500.0,140.9341,140.9341,140.5473,140.6302,3500.0
2020-07-30 11:45:00,152.7,152.71,152.36,152.37,3985.0,140.6302,140.6394,140.317,140.3263,3985.0
2020-07-30 11:50:00,152.44,152.64,152.39,152.41,3975.0,140.3907,140.5749,140.3447,140.3631,3975.0
2020-07-30 11:55:00,152.44,152.44,151.8,151.85,2783.0,140.3907,140.3907,139.8013,139.8474,2783.0
2020-07-30 12:00:00,151.94,152.02,151.4,151.66,2200.0,139.9302,140.0039,139.4329,139.6724,2200.0
2020-07-30 12:05:00,151.68,151.77,151.29,151.29,3600.0,139.6908,139.7737,139.3316,139.3316,3600.0
2020-07-30 12:10:00,151.05,151.23,150.85,151.03,3498.0,139.1106,139.2764,138.9264,139.0922,3498.0
2020-07-30 12:15:00,151.03,151.62,150.95,151.5,7979.0,139.0922,139.6355,139.0185,139.525,7979.0
2020-07-30 12:20:00,151.42,151.71,151.42,151.71,1523.0,139.4514,139.7184,139.4514,139.7184,1523.0
2020-07-30 12:25:00,151.63,151.63,151.45,151.53,1000.0,139.6448,139.6448,139.479,139.5527,1000.0
2020-07-30 12:30:00,151.49,151.86,151.49,151.76,2075.0,139.5158,139.8566,139.5158,139.7645,2075.0
2020-07-30 12:35:00,151.81,151.93,151.71,151.79,2600.0,139.8105,139.921,139.7184,139.7921,2600.0
2020-07-30 12:40:00,151.79,151.84,151.58,151.58,1200.0,139.7921,139.8382,139.5987,139.5987,1200.0
2020-07-30 12:45:00,151.55,151.97,151.55,151.97,2845.0,139.5711,139.9579,139.5711,139.9579,2845.0
2020-07-30 12:50:00,151.81,151.96,151.8,151.96,2261.0,139.8105,139.9487,139.8013,139.9487,2261.0
2020-07-30 12:55:00,151.95,152.11,151.95,152.06,1409.0,139.9395,140.0868,139.9395,140.0408,1409.0
2020-07-30 13:00:00,152.15,152.34,152.15,152.34,1500.0,140.1236,140.2986,140.1236,140.2986,1500.0
2020-07-30 13:05:00,152.36,152.36,152.11,152.25,2305.0,140.317,140.317,140.0868,140.2157,2305.0
2020-07-30 13:10:00,152.25,152.48,152.2,152.47,4300.0,140.2157,140.4276,140.1697,140.4184,4300.0
2020-07-30 13:15:00,152.41,152.71,152.35,152.62,4700.0,140.3631,140.6394,140.3078,140.5565,4700.0
2020-07-30 13:20:00,152.48,152.55,152.03,152.03,16824.0,140.4276,140.492,140.0131,140.0131,16824.0
2020-07-30 13:25:00,152.0,152.05,151.59,151.68,6264.0,139.9855,140.0316,139.6079,139.6908,6264.0
2020-07-30 13:30:00,151.59,151.79,151.47,151.79,3087.0,139.6079,139.7921,139.4974,139.7921,3087.0
2020-07-30 13:35:00,151.8,152.08,151.77,151.78,2678.0,139.8013,140.0592,139.7737,139.7829,2678.0
2020-07-30 13:40:00,151.81,151.98,151.81,151.86,1434.0,139.8105,139.9671,139.8105,139.8566,1434.0
2020-07-30 13:45:00,151.94,152.03,151.73,151.76,3215.0,139.9302,140.0131,139.7368,139.7645,3215.0
2020-07-30 13:50:00,151.75,152.2,151.75,152.19,2887.0,139.7553,140.1697,139.7553,140.1605,2887.0
2020-07-30 13:55:00,152.15,152.18,151.97,152.02,3200.0,140.1236,140.1513,139.9579,140.0039,3200.0
2020-07-30 14:00:00,152.01,152.02,151.6,151.9,5489.0,139.9947,140.0039,139.6171,139.8934,5489.0
2020-07-30 14:05:00,151.9,152.18,151.9,152.03,5218.0,139.8934,140.1513,139.8934,140.0131,5218.0
2020-07-30 14:10:00,152.0,152.04,151.8,151.92,5684.0,139.9855,140.0223,139.8013,139.9118,5684.0
2020-07-30 14:15:00,151.84,152.13,151.74,151.87,4543.0,139.8382,140.1052,139.7461,139.8658,4543.0
2020-07-30 14:20:00,151.89,152.02,151.82,152.02,4502.0,139.8842,140.0039,139.8197,140.0039,4502.0
2020-07-30 14:25:00,151.94,151.94,151.48,151.57,6277.0,139.9302,139.9302,139.5066,139.5895,6277.0
2020-07-30 14:30:00,151.58,151.73,151.54,151.6,2879.0,139.5987,139.7368,139.5619,139.6171,2879.0
2020-07-30 14:35:00,151.62,151.88,151.61,151.8,1710.0,139.6355,139.875,139.6263,139.8013,1710.0
2020-07-30 14:40:00,151.88,152.08,151.76,151.86,6286.0,139.875,140.0592,139.7645,139.8566,6286.0
2020-07-30 14:45:00,151.92,152.11,151.85,151.89,5336.0,139.9118,140.0868,139.8474,139.8842,5336.0
2020-07-30 14:50:00,151.85,151.98,151.7,151.7,5297.0,139.8474,139.9671,139.7092,139.7092,5297.0
2020-07-30 14:55:00,151.72,151.73,151.5,151.73,8936.0,139.7276,139.7368,139.525,139.7368,8936.0
2020-07-30 15:00:00,151.78,151.95,151.7,151.78,4190.0,139.7829,139.9395,139.7092,139.7829,4190.0
2020-07-30 15:05:00,151.72,151.82,151.62,151.68,3522.0,139.7276,139.8197,139.6355,139.6908,3522.0
2020-07-30 15:10:00,151.68,151.74,151.58,151.71,3901.0,139.6908,139.7461,139.5987,139.7184,3901.0
2020-07-30 15:15:00,151.75,151.95,151.66,151.9,6598.0,139.7553,139.9395,139.6724,139.8934,6598.0
2020-07-30 15:20:00,151.89,152.04,151.81,151.94,12009.0,139.8842,140.0223,139.8105,139.9302,12009.0
2020-07-30 15:25:00,151.93,151.94,151.59,151.87,9806.0,139.921,139.9302,139.6079,139.8658,9806.0
2020-07-30 15:30:00,151.88,152.01,151.69,151.91,7128.0,139.875,139.9947,139.7,139.9026,7128.0
2020-07-30 15:35:00,151.98,152.33,151.86,151.94,10380.0,139.9671,140.2894,139.8566,139.9302,10380.0
2020-07-30 15:40:00,151.74,152.46,151.74,152.26,12570.0,139.7461,140.4091,139.7461,140.225,12570.0
2020-07-30 15:45:00,152.25,152.29,151.86,152.09,15388.0,140.2157,140.2526,139.8566,140.0684,15388.0
2020-07-30 15:50:00,152.1,152.2,151.91,152.15,19677.0,140.0776,140.1697,139.9026,140.1236,19677.0
2020-07-30 15:55:00,152.15,152.4,151.91,152.08,42246.0,140.1236,140.3539,139.9026,140.0592,42246.0
2020-07-31 09:30:00,152.42,152.48,151.55,152.42,8130.0,140.3723,140.4276,139.5711,140.3723,8130.0
2020-07-31 09:35:00,152.62,153.18,152.34,152.89,8007.0,140.5565,141.0722,140.2986,140.8052,8007.0
2020-07-31 09:40:00,152.83,153.32,152.67,152.75,1519.0,140.7499,141.2012,140.6025,140.6762,1519.0
2020-07-31 09:45:00,153.02,153.22,152.86,153.05,4066.0,140.9249,141.1091,140.7775,140.9525,4066.0
2020-07-31 09:50:00,153.03,153.59,152.95,153.44,7921.0,140.9341,141.4498,140.8604,141.3117,7921.0
2020-07-31 09:55:00,153.59,154.07,153.5,153.94,11413.0,141.4498,141.8919,141.3669,141.7722,11413.0
2020-07-31 10:00:00,154.08,154.42,153.87,154.13,5717.0,141.9011,142.2142,141.7077,141.9471,5717.0
2020-07-31 10:05:00,154.13,154.32,154.0,154.07,5281.0,141.9471,142.1221,141.8274,141.8919,5281.0
2020-07-31 10:10:00,154.01,154.01,153.47,153.69,6154.0,141.8366,141.8366,141.3393,141.5419,6154.0
2020-07-31 10:15:00,153.68,153.76,153.32,153.32,5107.0,141.5327,141.6064,141.2012,141.2012,5107.0
2020-07-31 10:20:00,153.29,153.71,153.18,153.71,2400.0,141.1735,141.5603,141.0722,141.5603,2400.0
2020-07-31 10:25:00,153.56,153.66,153.18,153.41,4839.0,141.4222,141.5143,141.0722,141.2841,4839.0
2020-07-31 10:30:00,153.34,153.34,153.02,153.02,2217.0,141.2196,141.2196,140.9249,140.9249,2217.0
2020-07-31 10:35:00,152.89,153.41,152.71,153.35,2558.0,140.8052,141.2841,140.6394,141.2288,2558.0
2020-07-31 10:40:00,153.28,153.3,153.16,153.16,2979.0,141.1643,141.1827,141.0538,141.0538,2979.0
2020-07-31 10:45:00,153.04,153.18,152.79,153.08,3640.0,140.9433,141.0722,140.7131,140.9801,3640.0
2020-07-31 10:50:00,152.94,153.19,152.76,153.02,1683.0,140.8512,141.0814,140.6854,140.9249,1683.0
2020-07-31 10:55:00,152.92,153.51,152.73,153.5,4311.0,140.8328,141.3762,140.6578,141.3669,4311.0
2020-07-31 11:00:00,153.55,153.78,153.43,153.43,1852.0,141.413,141.6248,141.3025,141.3025,1852.0
2020-07-31 11:05:00,153.46,153.58,153.2,153.2,1300.0,141.3301,141.4406,141.0907,141.0907,1300.0
2020-07-31 11:10:00,153.21,153.44,153.21,153.44,1700.0,141.0999,141.3117,141.0999,141.3117,1700.0
2020-07-31 11:15:00,153.41,153.9,153.36,153.9,1687.0,141.2841,141.7353,141.238,141.7353,1687.0
2020-07-31 11:20:00,154.11,154.11,153.67,153.71,2818.0,141.9287,141.9287,141.5235,141.5603,2818.0
2020-07-31 11:25:00,153.69,153.85,153.69,153.72,1600.0,141.5419,141.6893,141.5419,141.5696,1600.0
2020-07-31 11:30:00,153.69,153.7,153.07,153.07,1901.0,141.5419,141.5511,140.9709,140.9709,1901.0
2020-07-31 11:35:00,153.1,153.1,152.83,152.98,2301.0,140.9986,140.9986,140.7499,140.888,2301.0
2020-07-31 11:40:00,152.97,153.29,152.97,153.12,1604.0,140.8788,141.1735,140.8788,141.017,1604.0
2020-07-31 11:45:00,153.13,153.2,152.77,153.02,2656.0,141.0262,141.0907,140.6946,140.9249,2656.0
2020-07-31 11:50:00,153.08,153.09,152.5,152.52,3180.0,140.9801,140.9893,140.446,140.4644,3180.0
2020-07-31 11:55:00,152.42,152.48,152.16,152.38,2280.0,140.3723,140.4276,140.1329,140.3355,2280.0
2020-07-31 12:00:00,152.27,152.27,151.95,152.1,2400.0,140.2342,140.2342,139.9395,140.0776,2400.0
2020-07-31 12:05:00,152.15,152.17,151.85,151.88,1617.0,140.1236,140.1421,139.8474,139.875,1617.0
2020-07-31 12:10:00,151.94,152.2,151.94,152.2,1700.0,139.9302,140.1697,139.9302,140.1697,1700.0
2020-07-31 12:15:00,152.18,152.18,151.83,151.94,3605.0,140.1513,140.1513,139.8289,139.9302,3605.0
2020-07-31 12:20:00,152.05,152.1,151.94,152.08,2103.0,140.0316,140.0776,139.9302,140.0592,2103.0
2020-07-31 12:25:00,152.18,152.35,152.14,152.28,2600.0,140.1513,140.3078,140.1144,140.2434,2600.0
2020-07-31 12:30:00,152.28,152.28,151.81,151.92,1600.0,140.2434,140.2434,139.8105,139.9118,1600.0
2020-07-31 12:35:00,151.78,151.78,151.34,151.34,3650.0,139.7829,139.7829,139.3777,139.3777,3650.0
2020-07-31 12:40:00,151.37,151.45,151.27,151.3,1900.0,139.4053,139.479,139.3132,139.3408,1900.0
2020-07-31 12:45:00,151.27,151.46,151.26,151.34,2200.0,139.3132,139.4882,139.304,139.3777,2200.0
2020-07-31 12:50:00,151.34,151.4,151.08,151.22,4039.0,139.3777,139.4329,139.1382,139.2672,4039.0
2020-07-31 12:55:00,151.18,151.28,151.07,151.28,1605.0,139.2303,139.3224,139.129,139.3224,1605.0
2020-07-31 13:00:00,151.23,151.34,151.23,151.34,1188.0,139.2764,139.3777,139.2764,139.3777,1188.0
2020-07-31 13:05:00,151.4,151.51,151.39,151.4,1582.0,139.4329,139.5342,139.4237,139.4329,1582.0
2020-07-31 13:10:00,151.39,151.55,151.39,151.42,1300.0,139.4237,139.5711,139.4237,139.4514,1300.0
2020-07-31 13:15:00,151.39,151.66,151.36,151.66,2766.0,139.4237,139.6724,139.3961,139.6724,2766.0
2020-07-31 13:20:00,151.66,151.91,151.64,151.88,1478.0,139.6724,139.9026,139.654,139.875,1478.0
2020-07-31 13:25:00,151.96,152.08,151.94,152.04,1400.0,139.9487,140.0592,139.9302,140.0223,1400.0
2020-07-31 13:30:00,152.12,152.12,151.9,151.92,2032.0,140.096,140.096,139.8934,139.9118,2032.0
2020-07-31 13:35:00,151.87,151.96,151.83,151.84,1400.0,139.8658,139.9487,139.8289,139.8382,1400.0
2020-07-31 13:40:00,151.89,152.02,151.89,152.02,1900.0,139.8842,140.0039,139.8842,140.0039,1900.0
2020-07-31 13:45:00,151.91,152.03,151.91,152.03,1701.0,139.9026,140.0131,139.9026,140.0131,1701.0
2020-07-31 13:50:00,152.12,152.24,152.05,152.21,800.0,140.096,140.2065,140.0316,140.1789,800.0
2020-07-31 13:55:00,152.09,152.09,151.72,151.97,2251.0,140.0684,140.0684,139.7276,139.9579,2251.0
2020-07-31 14:00:00,152.01,152.13,152.01,152.09,2000.0,139.9947,140.1052,139.9947,140.0684,2000.0
2020-07-31 14:05:00,152.0,152.05,151.71,151.78,1694.0,139.9855,140.0316,139.7184,139.7829,1694.0
2020-07-31 14:10:00,151.74,151.75,151.62,151.62,1559.0,139.7461,139.7553,139.6355,139.6355,1559.0
2020-07-31 14:15:00,151.75,151.83,151.62,151.73,2736.0,139.7553,139.8289,139.6355,139.7368,2736.0
2020-07-31 14:20:00,151.78,152.07,151.78,152.07,1400.0,139.7829,140.05,139.7829,140.05,1400.0
2020-07-31 14:25:00,151.99,152.08,151.84,152.08,2503.0,139.9763,140.0592,139.8382,140.0592,2503.0
2020-07-31 14:30:00,152.13,152.37,152.11,152.37,2420.0,140.1052,140.3263,140.0868,140.3263,2420.0
2020-07-31 14:35:00,152.43,152.63,152.34,152.34,4300.0,140.3815,140.5657,140.2986,140.2986,4300.0
2020-07-31 14:40:00,152.3,152.51,152.28,152.5,2706.0,140.2618,140.4552,140.2434,140.446,2706.0
2020-07-31 14:45:00,152.54,152.66,152.53,152.55,3031.0,140.4828,140.5933,140.4736,140.492,3031.0
2020-07-31 14:50:00,152.71,152.71,152.53,152.57,2339.0,140.6394,140.6394,140.4736,140.5105,2339.0
2020-07-31 14:55:00,152.56,152.82,152.52,152.79,4238.0,140.5012,140.7407,140.4644,140.7131,4238.0
2020-07-31 15:00:00,152.68,152.93,152.54,152.81,6900.0,140.6118,140.842,140.4828,140.7315,6900.0
2020-07-31 15:05:00,152.78,152.93,152.74,152.93,3245.0,140.7039,140.842,140.667,140.842,3245.0
2020-07-31 15:10:00,152.93,153.01,152.82,152.88,3610.0,140.842,140.9157,140.7407,140.7959,3610.0
2020-07-31 15:15:00,152.9,153.06,152.7,152.99,4570.0,140.8144,140.9617,140.6302,140.8973,4570.0
2020-07-31 15:20:00,152.97,153.15,152.93,153.1,2700.0,140.8788,141.0446,140.842,140.9986,2700.0
2020-07-31 15:25:00,153.11,153.18,152.91,153.0,4651.0,141.0078,141.0722,140.8236,140.9065,4651.0
2020-07-31 15:30:00,153.11,153.16,152.87,152.91,7762.0,141.0078,141.0538,140.7867,140.8236,7762.0
2020-07-31 15:35:00,152.9,153.09,152.9,152.93,5613.0,140.8144,140.9893,140.8144,140.842,5613.0
2020-07-31 15:40:00,152.88,153.0,152.76,152.9,5998.0,140.7959,140.9065,140.6854,140.8144,5998.0
2020-07-31 15:45:00,152.93,153.33,152.91,153.28,25700.0,140.842,141.2104,140.8236,141.1643,25700.0
2020-07-31 15:50:00,153.35,153.35,152.86,153.13,14199.0,141.2288,141.2288,140.7775,141.0262,14199.0
2020-07-31 15:55:00,153.16,153.68,153.12,153.51,43597.0,141.0538,141.5327,141.017,141.3762,43597.0
2020-08-03 09:30:00,154.42,154.42,152.53,152.74,11543.0,142.2142,142.2142,140.4736,140.667,11543.0
2020-08-03 09:35:00,153.02,153.13,153.02,153.03,800.0,140.9249,141.0262,140.9249,140.9341,800.0
2020-08-03 09:40:00,152.86,152.86,152.58,152.79,543.0,140.7775,140.7775,140.5197,140.7131,543.0
2020-08-03 09:45:00,152.9,153.42,152.9,153.14,7296.0,140.8144,141.2933,140.8144,141.0354,7296.0
2020-08-03 09:50:00,153.29,153.47,153.29,153.4,1000.0,141.1735,141.3393,141.1735,141.2748,1000.0
2020-08-03 09:55:00,153.64,153.83,153.56,153.83,1499.0,141.4959,141.6709,141.4222,141.6709,1499.0
2020-08-03 10:00:00,153.9,154.43,153.9,154.12,2475.0,141.7353,142.2234,141.7353,141.9379,2475.0
2020-08-03 10:05:00,154.39,154.45,154.17,154.24,4112.0,142.1866,142.2419,141.984,142.0484,4112.0
2020-08-03 10:10:00,154.5,154.62,154.32,154.61,2665.0,142.2879,142.3984,142.1221,142.3892,2665.0
2020-08-03 10:15:00,154.34,154.62,154.28,154.61,900.0,142.1405,142.3984,142.0853,142.3892,900.0
2020-08-03 10:20:00,154.76,155.0,154.6,155.0,700.0,142.5273,142.7484,142.38,142.7484,700.0
2020-08-03 10:25:00,154.93,155.07,154.78,155.04,1300.0,142.6839,142.8128,142.5458,142.7852,1300.0
2020-08-03 10:30:00,154.97,155.39,154.97,155.39,2338.0,142.7207,143.1076,142.7207,143.1076,2338.0
2020-08-03 10:35:00,155.34,155.44,155.07,155.17,1600.0,143.0615,143.1536,142.8128,142.9049,1600.0
2020-08-03 10:40:00,155.15,155.26,154.97,154.97,4584.0,142.8865,142.9878,142.7207,142.7207,4584.0
2020-08-03 10:45:00,154.92,155.1,154.71,154.71,2287.0,142.6747,142.8405,142.4813,142.4813,2287.0
2020-08-03 10:50:00,154.64,154.67,154.51,154.67,2023.0,142.4168,142.4445,142.2971,142.4445,2023.0
2020-08-03 10:55:00,154.61,154.92,154.49,154.92,2849.0,142.3892,142.6747,142.2787,142.6747,2849.0
2020-08-03 11:00:00,154.87,154.96,154.39,154.66,4586.0,142.6287,142.7115,142.1866,142.4353,4586.0
2020-08-03 11:05:00,154.72,154.79,154.66,154.73,1135.0,142.4905,142.555,142.4353,142.4997,1135.0
2020-08-03 11:10:00,154.65,154.79,154.64,154.72,2107.0,142.426,142.555,142.4168,142.4905,2107.0
2020-08-03 11:15:00,154.64,154.97,154.64,154.77,1655.0,142.4168,142.7207,142.4168,142.5366,1655.0
2020-08-03 11:20:00,154.86,155.0,154.65,154.65,1348.0,142.6194,142.7484,142.426,142.426,1348.0
2020-08-03 11:25:00,154.72,154.83,154.51,154.56,2786.0,142.4905,142.5918,142.2971,142.3432,2786.0
2020-08-03 11:30:00,154.63,154.79,154.55,154.69,15767.0,142.4076,142.555,142.3339,142.4629,15767.0
2020-08-03 11:35:00,154.73,154.95,154.71,154.95,2300.0,142.4997,142.7023,142.4813,142.7023,2300.0
2020-08-03 11:40:00,154.93,155.43,154.93,155.34,5525.0,142.6839,143.1444,142.6839,143.0615,5525.0
2020-08-03 11:45:00,155.27,155.33,155.15,155.22,2200.0,142.997,143.0523,142.8865,142.951,2200.0
2020-08-03 11:50:00,155.21,155.4,155.15,155.4,3000.0,142.9418,143.1168,142.8865,143.1168,3000.0
2020-08-03 11:55:00,155.33,155.37,155.18,155.19,1713.0,143.0523,143.0891,142.9141,142.9234,1713.0
2020-08-03 12:00:00,155.23,155.31,155.06,155.2,2633.0,142.9602,143.0339,142.8036,142.9326,2633.0
2020-08-03 12:05:00,155.15,155.19,154.99,155.15,6642.0,142.8865,142.9234,142.7392,142.8865,6642.0
2020-08-03 12:10:00,155.22,155.37,155.22,155.37,1000.0,142.951,143.0891,142.951,143.0891,1000.0
2020-08-03 12:15:00,155.38,155.45,155.23,155.34,3600.0,143.0983,143.1628,142.9602,143.0615,3600.0
2020-08-03 12:20:00,155.37,155.37,155.19,155.27,2526.0,143.0891,143.0891,142.9234,142.997,2526.0
2020-08-03 12:25:00,155.28,155.31,155.02,155.02,3791.0,143.0062,143.0339,142.7668,142.7668,3791.0
2020-08-03 12:30:00,154.95,155.19,154.95,155.19,2400.0,142.7023,142.9234,142.7023,142.9234,2400.0
2020-08-03 12:35:00,155.24,155.34,155.21,155.33,1601.0,142.9694,143.0615,142.9418,143.0523,1601.0
2020-08-03 12:40:00,155.33,155.48,155.28,155.48,2401.0,143.0523,143.1904,143.0062,143.1904,2401.0
2020-08-03 12:45:00,155.52,155.69,155.45,155.68,4891.0,143.2273,143.3838,143.1628,143.3746,4891.0
2020-08-03 12:50:00,155.63,155.87,155.61,155.87,1900.0,143.3286,143.5496,143.3102,143.5496,1900.0
2020-08-03 12:55:00,155.83,155.83,155.55,155.61,2591.0,143.5128,143.5128,143.2549,143.3102,2591.0
2020-08-03 13:00:00,155.64,155.77,155.5,155.56,3145.0,143.3378,143.4575,143.2089,143.2641,3145.0
2020-08-03 13:05:00,155.62,155.63,155.38,155.4,4651.0,143.3194,143.3286,143.0983,143.1168,4651.0
2020-08-03 13:10:00,155.49,155.49,155.3,155.38,1800.0,143.1996,143.1996,143.0247,143.0983,1800.0
2020-08-03 13:15:00,155.38,155.57,155.36,155.56,2400.0,143.0983,143.2733,143.0799,143.2641,2400.0
2020-08-03 13:20:00,155.43,155.62,155.35,155.62,2400.0,143.1444,143.3194,143.0707,143.3194,2400.0
2020-08-03 13:25:00,155.62,155.79,155.62,155.74,2200.0,143.3194,143.4759,143.3194,143.4299,2200.0
2020-08-03 13:30:00,155.77,155.91,155.73,155.91,2900.0,143.4575,143.5864,143.4207,143.5864,2900.0
2020-08-03 13:35:00,155.91,156.03,155.85,155.99,2400.0,143.5864,143.697,143.5312,143.6601,2400.0
2020-08-03 13:40:00,156.05,156.06,155.8,156.06,3965.0,143.7154,143.7246,143.4851,143.7246,3965.0
2020-08-03 13:45:00,155.99,155.99,155.79,155.84,5125.0,143.6601,143.6601,143.4759,143.522,5125.0
2020-08-03 13:50:00,155.84,156.02,155.74,156.02,3701.0,143.522,143.6878,143.4299,143.6878,3701.0
2020-08-03 13:55:00,155.97,156.12,155.97,156.06,2735.0,143.6417,143.7798,143.6417,143.7246,2735.0
2020-08-03 14:00:00,156.12,156.12,155.91,155.92,1400.0,143.7798,143.7798,143.5864,143.5957,1400.0
2020-08-03 14:05:00,155.92,156.03,155.87,155.99,2500.0,143.5957,143.697,143.5496,143.6601,2500.0
2020-08-03 14:10:00,156.04,156.2,156.04,156.12,1704.0,143.7062,143.8535,143.7062,143.7798,1704.0
2020-08-03 14:15:00,156.16,156.19,156.05,156.08,1400.0,143.8167,143.8443,143.7154,143.743,1400.0
2020-08-03 14:20:00,156.12,156.28,156.12,156.28,2802.0,143.7798,143.9272,143.7798,143.9272,2802.0
2020-08-03 14:25:00,156.24,156.35,156.22,156.29,1700.0,143.8904,143.9917,143.8719,143.9364,1700.0
2020-08-03 14:30:00,156.33,156.41,156.27,156.28,2490.0,143.9733,144.0469,143.918,143.9272,2490.0
2020-08-03 14:35:00,156.25,156.43,156.22,156.34,3082.0,143.8996,144.0653,143.8719,143.9825,3082.0
2020-08-03 14:40:00,156.34,156.4,156.26,156.4,2972.0,143.9825,144.0377,143.9088,144.0377,2972.0
2020-08-03 14:45:00,156.43,156.44,156.34,156.38,1800.0,144.0653,144.0746,143.9825,144.0193,1800.0
2020-08-03 14:50:00,156.36,156.4,156.21,156.21,2356.0,144.0009,144.0377,143.8627,143.8627,2356.0
2020-08-03 14:55:00,156.17,156.17,156.04,156.07,4275.0,143.8259,143.8259,143.7062,143.7338,4275.0
2020-08-03 15:00:00,156.06,156.1,155.69,155.69,4692.0,143.7246,143.7614,143.3838,143.3838,4692.0
2020-08-03 15:05:00,155.6,155.78,155.6,155.66,2901.0,143.301,143.4667,143.301,143.3562,2901.0
2020-08-03 15:10:00,155.71,155.9,155.65,155.84,10000.0,143.4023,143.5772,143.347,143.522,10000.0
2020-08-03 15:15:00,155.89,155.92,155.7,155.75,6379.0,143.568,143.5957,143.393,143.4391,6379.0
2020-08-03 15:20:00,155.78,155.82,155.72,155.79,3962.0,143.4667,143.5036,143.4115,143.4759,3962.0
2020-08-03 15:25:00,155.78,155.85,155.75,155.8,3600.0,143.4667,143.5312,143.4391,143.4851,3600.0
2020-08-03 15:30:00,155.8,156.04,155.54,155.54,19655.0,143.4851,143.7062,143.2457,143.2457,19655.0
2020-08-03 15:35:00,155.55,155.66,155.5,155.59,6100.0,143.2549,143.3562,143.2089,143.2917,6100.0
2020-08-03 15:40:00,155.55,155.79,155.48,155.79,9633.0,143.2549,143.4759,143.1904,143.4759,9633.0
2020-08-03 15:45:00,155.77,155.89,155.58,155.7,10227.0,143.4575,143.568,143.2825,143.393,10227.0
2020-08-03 15:50:00,155.67,155.95,155.49,155.9,20466.0,143.3654,143.6233,143.1996,143.5772,20466.0
2020-08-03 15:55:00,155.91,155.92,155.63,155.72,50189.0,143.5864,143.5957,143.3286,143.4115,50189.0
2020-08-04 09:30:00,154.05,154.85,154.0,154.0,14652.0,141.8735,142.6102,141.8274,141.8274,14652.0
2020-08-04 09:35:00,154.01,154.03,153.37,153.78,4974.0,141.8366,141.855,141.2472,141.6248,4974.0
2020-08-04 09:40:00,153.81,153.81,153.27,153.45,2210.0,141.6524,141.6524,141.1551,141.3209,2210.0
2020-08-04 09:45:00,153.5,153.67,152.85,152.85,3955.0,141.3669,141.5235,140.7683,140.7683,3955.0
2020-08-04 09:50:00,152.74,152.89,152.56,152.7,6870.0,140.667,140.8052,140.5012,140.6302,6870.0
2020-08-04 09:55:00,152.65,153.13,152.59,152.78,4831.0,140.5841,141.0262,140.5289,140.7039,4831.0
2020-08-04 10:00:00,152.71,153.19,152.71,153.09,8175.0,140.6394,141.0814,140.6394,140.9893,8175.0
2020-08-04 10:05:00,152.89,153.22,152.76,153.04,5086.0,140.8052,141.1091,140.6854,140.9433,5086.0
2020-08-04 10:10:00,153.17,153.42,152.89,152.98,5401.0,141.063,141.2933,140.8052,140.888,5401.0
2020-08-04 10:15:00,153.07,153.12,152.62,152.62,6987.0,140.9709,141.017,140.5565,140.5565,6987.0
2020-08-04 10:20:00,152.54,152.65,152.39,152.46,3649.0,140.4828,140.5841,140.3447,140.4091,3649.0
2020-08-04 10:25:00,152.49,152.54,152.34,152.34,6795.0,140.4368,140.4828,140.2986,140.2986,6795.0
2020-08-04 10:30:00,152.28,152.3,152.14,152.18,1952.0,140.2434,140.2618,140.1144,140.1513,1952.0
2020-08-04 10:35:00,152.28,152.3,152.09,152.25,2249.0,140.2434,140.2618,140.0684,140.2157,2249.0
2020-08-04 10:40:00,152.31,152.43,152.17,152.17,3943.0,140.271,140.3815,140.1421,140.1421,3943.0
2020-08-04 10:45:00,152.19,152.29,152.19,152.24,1235.0,140.1605,140.2526,140.1605,140.2065,1235.0
2020-08-04 10:50:00,152.37,152.53,152.34,152.47,3883.0,140.3263,140.4736,140.2986,140.4184,3883.0
2020-08-04 10:55:00,152.46,152.95,152.44,152.95,4197.0,140.4091,140.8604,140.3907,140.8604,4197.0
2020-08-04 11:00:00,152.95,153.07,152.86,152.86,3699.0,140.8604,140.9709,140.7775,140.7775,3699.0
2020-08-04 11:05:00,152.96,153.01,152.8,152.81,3532.0,140.8696,140.9157,140.7223,140.7315,3532.0
2020-08-04 11:10:00,152.83,153.16,152.65,153.13,4098.0,140.7499,141.0538,140.5841,141.0262,4098.0
2020-08-04 11:15:00,153.14,153.14,152.97,152.97,2200.0,141.0354,141.0354,140.8788,140.8788,2200.0
2020-08-04 11:20:00,152.92,153.3,152.92,153.3,2231.0,140.8328,141.1827,140.8328,141.1827,2231.0
2020-08-04 11:25:00,153.48,153.64,153.4,153.54,3664.0,141.3485,141.4959,141.2748,141.4038,3664.0
2020-08-04 11:30:00,153.37,153.38,153.15,153.15,1503.0,141.2472,141.2564,141.0446,141.0446,1503.0
2020-08-04 11:35:00,153.18,153.27,153.18,153.25,3400.0,141.0722,141.1551,141.0722,141.1367,3400.0
2020-08-04 11:40:00,153.22,153.37,153.17,153.19,3829.0,141.1091,141.2472,141.063,141.0814,3829.0
2020-08-04 11:45:00,153.16,153.16,153.0,153.0,2593.0,141.0538,141.0538,140.9065,140.9065,2593.0
2020-08-04 11:50:00,153.02,153.05,152.86,152.9,3061.0,140.9249,140.9525,140.7775,140.8144,3061.0
2020-08-04 11:55:00,152.8,152.84,152.7,152.7,1939.0,140.7223,140.7591,140.6302,140.6302,1939.0
2020-08-04 12:00:00,152.67,152.67,152.48,152.64,3052.0,140.6025,140.6025,140.4276,140.5749,3052.0
2020-08-04 12:05:00,152.62,152.62,152.38,152.42,1700.0,140.5565,140.5565,140.3355,140.3723,1700.0
2020-08-04 12:10:00,152.34,152.47,152.15,152.17,3120.0,140.2986,140.4184,140.1236,140.1421,3120.0
2020-08-04 12:15:00,152.13,152.13,151.85,151.89,3328.0,140.1052,140.1052,139.8474,139.8842,3328.0
2020-08-04 12:20:00,151.92,151.96,151.86,151.93,2296.0,139.9118,139.9487,139.8566,139.921,2296.0
2020-08-04 12:25:00,151.97,152.14,151.93,151.93,2733.0,139.9579,140.1144,139.921,139.921,2733.0
2020-08-04 12:30:00,151.96,152.08,151.95,152.03,1257.0,139.9487,140.0592,139.9395,140.0131,1257.0
2020-08-04 12:35:00,152.05,152.06,151.78,151.78,2251.0,140.0316,140.0408,139.7829,139.7829,2251.0
2020-08-04 12:40:00,151.78,151.89,151.74,151.79,1900.0,139.7829,139.8842,139.7461,139.7921,1900.0
2020-08-04 12:45:00,151.84,151.84,151.78,151.79,1159.0,139.8382,139.8382,139.7829,139.7921,1159.0
2020-08-04 12:50:00,151.76,151.91,151.67,151.81,22266.0,139.7645,139.9026,139.6816,139.8105,22266.0
2020-08-04 12:55:00,151.85,152.39,151.78,152.33,1735.0,139.8474,140.3447,139.7829,140.2894,1735.0
2020-08-04 13:00:00,152.33,152.39,152.11,152.34,3400.0,140.2894,140.3447,140.0868,140.2986,3400.0
2020-08-04 13:05:00,152.33,152.39,152.26,152.26,1301.0,140.2894,140.3447,140.225,140.225,1301.0
2020-08-04 13:10:00,152.28,152.62,152.28,152.62,1719.0,140.2434,140.5565,140.2434,140.5565,1719.0
2020-08-04 13:15:00,152.61,152.74,152.59,152.74,1302.0,140.5473,140.667,140.5289,140.667,1302.0
2020-08-04 13:20:00,152.77,152.79,152.66,152.66,1357.0,140.6946,140.7131,140.5933,140.5933,1357.0
2020-08-04 13:25:00,152.6,152.87,152.6,152.87,2800.0,140.5381,140.7867,140.5381,140.7867,2800.0
2020-08-04 13:30:00,152.82,152.86,152.72,152.86,2700.0,140.7407,140.7775,140.6486,140.7775,2700.0
2020-08-04 13:35:00,152.75,152.96,152.75,152.96,1200.0,140.6762,140.8696,140.6762,140.8696,1200.0
2020-08-04 13:40:00,152.9,152.9,152.6,152.62,3804.0,140.8144,140.8144,140.5381,140.5565,3804.0
2020-08-04 13:45:00,152.64,152.85,152.64,152.84,1700.0,140.5749,140.7683,140.5749,140.7591,1700.0
2020-08-04 13:50:00,152.81,152.82,152.66,152.71,1740.0,140.7315,140.7407,140.5933,140.6394,1740.0
2020-08-04 13:55:00,152.71,152.89,152.71,152.89,2201.0,140.6394,140.8052,140.6394,140.8052,2201.0
2020-08-04 14:00:00,152.88,153.01,152.85,152.96,2975.0,140.7959,140.9157,140.7683,140.8696,2975.0
2020-08-04 14:05:00,152.92,153.0,152.85,152.85,8714.0,140.8328,140.9065,140.7683,140.7683,8714.0
2020-08-04 14:10:00,152.86,152.87,152.74,152.83,2800.0,140.7775,140.7867,140.667,140.7499,2800.0
2020-08-04 14:15:00,152.78,152.99,152.78,152.96,4059.0,140.7039,140.8973,140.7039,140.8696,4059.0
2020-08-04 14:20:00,152.93,152.96,152.8,152.8,3290.0,140.842,140.8696,140.7223,140.7223,3290.0
2020-08-04 14:25:00,152.81,152.87,152.49,152.59,4700.0,140.7315,140.7867,140.4368,140.5289,4700.0
2020-08-04 14:30:00,152.63,152.63,152.42,152.47,3394.0,140.5657,140.5657,140.3723,140.4184,3394.0
2020-08-04 14:35:00,152.42,152.51,152.39,152.44,2700.0,140.3723,140.4552,140.3447,140.3907,2700.0
2020-08-04 14:40:00,152.44,152.84,152.44,152.67,3301.0,140.3907,140.7591,140.3907,140.6025,3301.0
2020-08-04 14:45:00,152.66,152.81,152.66,152.77,1863.0,140.5933,140.7315,140.5933,140.6946,1863.0
2020-08-04 14:50:00,152.76,152.98,152.69,152.98,2600.0,140.6854,140.888,140.621,140.888,2600.0
2020-08-04 14:55:00,152.91,153.12,152.85,153.12,3506.0,140.8236,141.017,140.7683,141.017,3506.0
2020-08-04 15:00:00,153.11,153.21,152.9,153.06,4450.0,141.0078,141.0999,140.8144,140.9617,4450.0
2020-08-04 15:05:00,153.04,153.21,153.04,153.21,4000.0,140.9433,141.0999,140.9433,141.0999,4000.0
2020-08-04 15:10:00,153.23,153.35,153.04,153.31,4870.0,141.1183,141.2288,140.9433,141.192,4870.0
2020-08-04 15:15:00,153.34,153.54,153.19,153.54,5166.0,141.2196,141.4038,141.0814,141.4038,5166.0
2020-08-04 15:20:00,153.52,153.65,153.41,153.62,6483.0,141.3854,141.5051,141.2841,141.4775,6483.0
2020-08-04 15:25:00,153.59,153.74,153.51,153.51,5627.0,141.4498,141.588,141.3762,141.3762,5627.0
2020-08-04 15:30:00,153.44,153.5,153.19,153.47,7305.0,141.3117,141.3669,141.0814,141.3393,7305.0
2020-08-04 15:35:00,153.48,153.5,153.33,153.48,9141.0,141.3485,141.3669,141.2104,141.3485,9141.0
2020-08-04 15:40:00,153.44,153.5,153.28,153.35,6866.0,141.3117,141.3669,141.1643,141.2288,6866.0
2020-08-04 15:45:00,153.31,153.57,153.27,153.51,15553.0,141.192,141.4314,141.1551,141.3762,15553.0
2020-08-04 15:50:00,153.5,153.57,153.19,153.33,11376.0,141.3669,141.4314,141.0814,141.2104,11376.0
2020-08-04 15:55:00,153.36,154.04,153.28,153.43,108963.0,141.238,141.8643,141.1643,141.3025,108963.0
2020-08-05 09:30:00,155.34,157.18,155.19,156.83,20587.0,143.0615,144.7561,142.9234,144.4337,20587.0
2020-08-05 09:35:00,156.82,157.08,156.76,157.08,697.0,144.4245,144.664,144.3693,144.664,697.0
2020-08-05 09:40:00,157.21,157.24,156.7,156.93,1878.0,144.7837,144.8113,144.314,144.5258,1878.0
2020-08-05 09:45:00,156.93,157.0,156.26,156.26,1919.0,144.5258,144.5903,143.9088,143.9088,1919.0
2020-08-05 09:50:00,156.2,156.21,155.61,155.62,1400.0,143.8535,143.8627,143.3102,143.3194,1400.0
2020-08-05 09:55:00,155.42,155.67,155.4,155.52,2834.0,143.1352,143.3654,143.1168,143.2273,2834.0
2020-08-05 10:00:00,155.5,156.19,155.49,156.01,7036.0,143.2089,143.8443,143.1996,143.6785,7036.0
2020-08-05 10:05:00,156.03,156.34,156.02,156.25,6208.0,143.697,143.9825,143.6878,143.8996,6208.0
2020-08-05 10:10:00,156.11,156.11,155.3,155.91,3217.0,143.7706,143.7706,143.0247,143.5864,3217.0
2020-08-05 10:15:00,155.66,155.72,155.43,155.57,2000.0,143.3562,143.4115,143.1444,143.2733,2000.0
2020-08-05 10:20:00,155.61,155.93,155.61,155.73,1500.0,143.3102,143.6049,143.3102,143.4207,1500.0
2020-08-05 10:25:00,155.52,155.66,155.46,155.53,952.0,143.2273,143.3562,143.172,143.2365,952.0
2020-08-05 10:30:00,155.43,155.81,155.39,155.74,3801.0,143.1444,143.4944,143.1076,143.4299,3801.0
2020-08-05 10:35:00,155.69,155.78,155.58,155.58,2088.0,143.3838,143.4667,143.2825,143.2825,2088.0
2020-08-05 10:40:00,155.64,155.82,155.43,155.66,5803.0,143.3378,143.5036,143.1444,143.3562,5803.0
2020-08-05 10:45:00,155.62,155.93,155.57,155.93,1708.0,143.3194,143.6049,143.2733,143.6049,1708.0
2020-08-05 10:50:00,156.11,156.11,155.86,155.95,1100.0,143.7706,143.7706,143.5404,143.6233,1100.0
2020-08-05 10:55:00,155.99,155.99,155.65,155.65,2064.0,143.6601,143.6601,143.347,143.347,2064.0
2020-08-05 11:00:00,155.75,156.16,155.75,155.99,6181.0,143.4391,143.8167,143.4391,143.6601,6181.0
2020-08-05 11:05:00,155.96,156.07,155.9,155.91,4856.0,143.6325,143.7338,143.5772,143.5864,4856.0
2020-08-05 11:10:00,155.88,155.97,155.75,155.81,2946.0,143.5588,143.6417,143.4391,143.4944,2946.0
2020-08-05 11:15:00,155.9,156.11,155.9,155.93,2550.0,143.5772,143.7706,143.5772,143.6049,2550.0
2020-08-05 11:20:00,155.86,155.9,155.71,155.71,1536.0,143.5404,143.5772,143.4023,143.4023,1536.0
2020-08-05 11:25:00,155.71,155.82,155.71,155.72,3387.0,143.4023,143.5036,143.4023,143.4115,3387.0
2020-08-05 11:30:00,155.7,155.78,155.48,155.78,2910.0,143.393,143.4667,143.1904,143.4667,2910.0
2020-08-05 11:35:00,155.84,155.9,155.76,155.9,990.0,143.522,143.5772,143.4483,143.5772,990.0
2020-08-05 11:40:00,155.92,155.93,155.72,155.74,3291.0,143.5957,143.6049,143.4115,143.4299,3291.0
2020-08-05 11:45:00,155.81,156.08,155.77,156.04,2850.0,143.4944,143.743,143.4575,143.7062,2850.0
2020-08-05 11:50:00,156.01,156.01,155.92,155.95,1491.0,143.6785,143.6785,143.5957,143.6233,1491.0
2020-08-05 11:55:00,155.98,156.09,155.98,156.07,2317.0,143.6509,143.7522,143.6509,143.7338,2317.0
2020-08-05 12:00:00,156.03,156.29,156.01,156.16,3000.0,143.697,143.9364,143.6785,143.8167,3000.0
2020-08-05 12:05:00,156.11,156.17,155.92,156.16,1289.0,143.7706,143.8259,143.5957,143.8167,1289.0
2020-08-05 12:10:00,156.19,156.21,156.17,156.21,517.0,143.8443,143.8627,143.8259,143.8627,517.0
2020-08-05 12:15:00,156.26,156.36,156.24,156.24,2851.0,143.9088,144.0009,143.8904,143.8904,2851.0
2020-08-05 12:20:00,156.12,156.18,156.07,156.11,3907.0,143.7798,143.8351,143.7338,143.7706,3907.0
2020-08-05 12:25:00,156.03,156.15,155.96,156.15,1145.0,143.697,143.8075,143.6325,143.8075,1145.0
2020-08-05 12:30:00,156.13,156.26,156.07,156.23,2015.0,143.7891,143.9088,143.7338,143.8812,2015.0
2020-08-05 12:35:00,156.22,156.24,156.1,156.23,4477.0,143.8719,143.8904,143.7614,143.8812,4477.0
2020-08-05 12:40:00,156.24,156.37,156.24,156.37,1500.0,143.8904,144.0101,143.8904,144.0101,1500.0
2020-08-05 12:45:00,156.32,156.45,156.32,156.45,805.0,143.964,144.0838,143.964,144.0838,805.0
2020-08-05 12:50:00,156.44,156.44,156.31,156.31,1100.0,144.0746,144.0746,143.9548,143.9548,1100.0
2020-08-05 12:55:00,156.33,156.42,156.32,156.42,2000.0,143.9733,144.0561,143.964,144.0561,2000.0
2020-08-05 13:00:00,156.44,156.47,156.38,156.38,1350.0,144.0746,144.1022,144.0193,144.0193,1350.0
2020-08-05 13:05:00,156.35,156.41,156.28,156.28,1951.0,143.9917,144.0469,143.9272,143.9272,1951.0
2020-08-05 13:10:00,156.28,156.32,156.17,156.31,2483.0,143.9272,143.964,143.8259,143.9548,2483.0
2020-08-05 13:15:00,156.38,156.5,156.38,156.5,910.0,144.0193,144.1298,144.0193,144.1298,910.0
2020-08-05 13:20:00,156.56,156.58,156.42,156.44,3741.0,144.1851,144.2035,144.0561,144.0746,3741.0
2020-08-05 13:25:00,156.49,156.7,156.46,156.6,2105.0,144.1206,144.314,144.093,144.2219,2105.0
2020-08-05 13:30:00,156.59,156.59,156.29,156.35,2623.0,144.2127,144.2127,143.9364,143.9917,2623.0
2020-08-05 13:35:00,156.31,156.44,156.26,156.41,4764.0,143.9548,144.0746,143.9088,144.0469,4764.0
2020-08-05 13:40:00,156.44,156.47,156.3,156.3,1300.0,144.0746,144.1022,143.9456,143.9456,1300.0
2020-08-05 13:45:00,156.31,156.39,156.31,156.34,3337.0,143.9548,144.0285,143.9548,143.9825,3337.0
2020-08-05 13:50:00,156.3,156.5,156.3,156.5,2104.0,143.9456,144.1298,143.9456,144.1298,2104.0
2020-08-05 13:55:00,156.49,156.49,156.42,156.48,1550.0,144.1206,144.1206,144.0561,144.1114,1550.0
2020-08-05 14:00:00,156.48,156.69,156.48,156.59,2203.0,144.1114,144.3048,144.1114,144.2127,2203.0
2020-08-05 14:05:00,156.61,156.64,156.57,156.63,3019.0,144.2311,144.2587,144.1943,144.2495,3019.0
2020-08-05 14:10:00,156.56,156.75,156.56,156.75,3651.0,144.1851,144.3601,144.1851,144.3601,3651.0
2020-08-05 14:15:00,156.79,156.79,156.65,156.7,1132.0,144.3969,144.3969,144.268,144.314,1132.0
2020-08-05 14:20:00,156.63,156.76,156.63,156.76,2073.0,144.2495,144.3693,144.2495,144.3693,2073.0
2020-08-05 14:25:00,156.76,156.94,156.76,156.9,3126.0,144.3693,144.535,144.3693,144.4982,3126.0
2020-08-05 14:30:00,156.87,157.05,156.77,157.0,2789.0,144.4706,144.6363,144.3785,144.5903,2789.0
2020-08-05 14:35:00,157.0,157.04,156.89,156.92,8308.0,144.5903,144.6271,144.489,144.5166,8308.0
2020-08-05 14:40:00,156.91,156.98,156.71,156.76,4808.0,144.5074,144.5719,144.3232,144.3693,4808.0
2020-08-05 14:45:00,156.83,156.91,156.67,156.67,2500.0,144.4337,144.5074,144.2864,144.2864,2500.0
2020-08-05 14:50:00,156.64,156.73,156.62,156.71,2201.0,144.2587,144.3416,144.2403,144.3232,2201.0
2020-08-05 14:55:00,156.71,156.78,156.71,156.73,1549.0,144.3232,144.3877,144.3232,144.3416,1549.0
2020-08-05 15:00:00,156.72,156.91,156.7,156.86,4560.0,144.3324,144.5074,144.314,144.4614,4560.0
2020-08-05 15:05:00,156.87,156.97,156.74,156.75,4258.0,144.4706,144.5627,144.3508,144.3601,4258.0
2020-08-05 15:10:00,156.72,156.78,156.62,156.68,3052.0,144.3324,144.3877,144.2403,144.2956,3052.0
2020-08-05 15:15:00,156.69,156.83,156.64,156.83,3389.0,144.3048,144.4337,144.2587,144.4337,3389.0
2020-08-05 15:20:00,156.81,156.93,156.71,156.86,4921.0,144.4153,144.5258,144.3232,144.4614,4921.0
2020-08-05 15:25:00,156.83,156.86,156.64,156.68,5507.0,144.4337,144.4614,144.2587,144.2956,5507.0
2020-08-05 15:30:00,156.7,156.72,156.58,156.66,4526.0,144.314,144.3324,144.2035,144.2772,4526.0
2020-08-05 15:35:00,156.62,156.68,156.33,156.34,17472.0,144.2403,144.2956,143.9733,143.9825,17472.0
2020-08-05 15:40:00,156.33,156.39,156.1,156.17,13373.0,143.9733,144.0285,143.7614,143.8259,13373.0
2020-08-05 15:45:00,156.15,156.22,155.86,155.88,23502.0,143.8075,143.8719,143.5404,143.5588,23502.0
2020-08-05 15:50:00,155.9,156.33,155.9,156.25,37166.0,143.5772,143.9733,143.5772,143.8996,37166.0
2020-08-05 15:55:00,156.22,156.36,156.07,156.22,51096.0,143.8719,144.0009,143.7338,143.8719,51096.0
2020-08-06 09:30:00,155.06,156.79,154.82,155.91,10425.0,142.8036,144.3969,142.5826,143.5864,10425.0
2020-08-06 09:35:00,156.01,156.16,155.78,156.1,2622.0,143.6785,143.8167,143.4667,143.7614,2622.0
2020-08-06 09:40:00,156.19,156.19,155.94,156.09,5500.0,143.8443,143.8443,143.6141,143.7522,5500.0
2020-08-06 09:45:00,156.27,156.36,155.97,156.12,1022.0,143.918,144.0009,143.6417,143.7798,1022.0
2020-08-06 09:50:00,156.02,156.27,155.94,156.14,2507.0,143.6878,143.918,143.6141,143.7983,2507.0
2020-08-06 09:55:00,156.25,156.25,155.94,156.15,2341.0,143.8996,143.8996,143.6141,143.8075,2341.0
2020-08-06 10:00:00,156.33,156.37,155.76,155.78,1864.0,143.9733,144.0101,143.4483,143.4667,1864.0
2020-08-06 10:05:00,155.54,155.73,155.49,155.73,1932.0,143.2457,143.4207,143.1996,143.4207,1932.0
2020-08-06 10:10:00,155.67,156.03,155.67,155.79,5693.0,143.3654,143.697,143.3654,143.4759,5693.0
2020-08-06 10:15:00,155.75,156.09,155.75,156.08,2273.0,143.4391,143.7522,143.4391,143.743,2273.0
2020-08-06 10:20:00,155.92,156.44,155.88,156.31,2369.0,143.5957,144.0746,143.5588,143.9548,2369.0
2020-08-06 10:25:00,156.35,156.5,156.14,156.33,6172.0,143.9917,144.1298,143.7983,143.9733,6172.0
2020-08-06 10:30:00,156.34,156.44,156.03,156.03,1500.0,143.9825,144.0746,143.697,143.697,1500.0
2020-08-06 10:35:00,155.99,155.99,155.0,155.0,2738.0,143.6601,143.6601,142.7484,142.7484,2738.0
2020-08-06 10:40:00,155.0,155.0,154.89,154.89,800.0,142.7484,142.7484,142.6471,142.6471,800.0
2020-08-06 10:45:00,154.99,155.07,154.82,154.86,1406.0,142.7392,142.8128,142.5826,142.6194,1406.0
2020-08-06 10:50:00,154.7,154.84,154.67,154.84,1404.0,142.4721,142.601,142.4445,142.601,1404.0
2020-08-06 10:55:00,154.9,154.9,154.6,154.73,2200.0,142.6563,142.6563,142.38,142.4997,2200.0
2020-08-06 11:00:00,154.72,154.78,154.59,154.77,2010.0,142.4905,142.5458,142.3708,142.5366,2010.0
2020-08-06 11:05:00,154.7,154.84,154.5,154.5,2700.0,142.4721,142.601,142.2879,142.2879,2700.0
2020-08-06 11:10:00,154.55,154.56,154.33,154.34,1401.0,142.3339,142.3432,142.1313,142.1405,1401.0
2020-08-06 11:15:00,154.5,154.59,154.32,154.32,1100.0,142.2879,142.3708,142.1221,142.1221,1100.0
2020-08-06 11:20:00,154.36,154.54,154.31,154.54,1600.0,142.159,142.3247,142.1129,142.3247,1600.0
2020-08-06 11:25:00,154.61,154.74,154.38,154.71,6538.0,142.3892,142.5089,142.1774,142.4813,6538.0
2020-08-06 11:30:00,154.81,154.81,154.5,154.54,1700.0,142.5734,142.5734,142.2879,142.3247,1700.0
2020-08-06 11:35:00,154.46,154.59,154.38,154.42,1400.0,142.2511,142.3708,142.1774,142.2142,1400.0
2020-08-06 11:40:00,154.43,154.51,154.37,154.45,3025.0,142.2234,142.2971,142.1682,142.2419,3025.0
2020-08-06 11:45:00,154.44,154.89,154.44,154.89,3191.0,142.2326,142.6471,142.2326,142.6471,3191.0
2020-08-06 11:50:00,154.92,155.06,154.88,154.92,2100.0,142.6747,142.8036,142.6379,142.6747,2100.0
2020-08-06 11:55:00,155.15,155.28,155.03,155.03,1800.0,142.8865,143.0062,142.776,142.776,1800.0
2020-08-06 12:00:00,155.1,155.28,155.09,155.09,1802.0,142.8405,143.0062,142.8313,142.8313,1802.0
2020-08-06 12:05:00,155.09,155.09,154.76,154.76,5202.0,142.8313,142.8313,142.5273,142.5273,5202.0
2020-08-06 12:10:00,154.74,155.03,154.74,155.03,2501.0,142.5089,142.776,142.5089,142.776,2501.0
2020-08-06 12:15:00,154.99,155.07,154.81,154.86,2600.0,142.7392,142.8128,142.5734,142.6194,2600.0
2020-08-06 12:20:00,154.89,154.91,154.71,154.77,2221.0,142.6471,142.6655,142.4813,142.5366,2221.0
2020-08-06 12:25:00,154.83,155.15,154.83,155.0,2366.0,142.5918,142.8865,142.5918,142.7484,2366.0
2020-08-06 12:30:00,155.03,155.22,154.99,155.07,3200.0,142.776,142.951,142.7392,142.8128,3200.0
2020-08-06 12:35:00,155.08,155.17,154.9,154.92,2232.0,142.8221,142.9049,142.6563,142.6747,2232.0
2020-08-06 12:40:00,155.0,155.01,154.84,154.99,1400.0,142.7484,142.7576,142.601,142.7392,1400.0
2020-08-06 12:45:00,154.97,154.98,154.7,154.72,1604.0,142.7207,142.73,142.4721,142.4905,1604.0
2020-08-06 12:50:00,154.66,154.67,154.39,154.39,5261.0,142.4353,142.4445,142.1866,142.1866,5261.0
2020-08-06 12:55:00,154.49,154.63,154.39,154.63,6298.0,142.2787,142.4076,142.1866,142.4076,6298.0
2020-08-06 13:00:00,154.68,154.87,154.65,154.72,2831.0,142.4537,142.6287,142.426,142.4905,2831.0
2020-08-06 13:05:00,154.81,154.83,154.75,154.78,2000.0,142.5734,142.5918,142.5181,142.5458,2000.0
2020-08-06 13:10:00,154.75,154.91,154.75,154.81,2193.0,142.5181,142.6655,142.5181,142.5734,2193.0
2020-08-06 13:15:00,154.84,154.89,154.76,154.84,2408.0,142.601,142.6471,142.5273,142.601,2408.0
2020-08-06 13:20:00,154.81,154.89,154.78,154.88,1532.0,142.5734,142.6471,142.5458,142.6379,1532.0
2020-08-06 13:25:00,154.88,155.03,154.88,154.98,2005.0,142.6379,142.776,142.6379,142.73,2005.0
2020-08-06 13:30:00,154.96,154.98,154.67,154.84,3840.0,142.7115,142.73,142.4445,142.601,3840.0
2020-08-06 13:35:00,154.81,154.85,154.65,154.65,3608.0,142.5734,142.6102,142.426,142.426,3608.0
2020-08-06 13:40:00,154.7,154.85,154.69,154.85,2093.0,142.4721,142.6102,142.4629,142.6102,2093.0
2020-08-06 13:45:00,154.86,154.86,154.8,154.8,1364.0,142.6194,142.6194,142.5642,142.5642,1364.0
2020-08-06 13:50:00,154.87,154.97,154.82,154.85,3022.0,142.6287,142.7207,142.5826,142.6102,3022.0
2020-08-06 13:55:00,154.85,154.9,154.77,154.84,2029.0,142.6102,142.6563,142.5366,142.601,2029.0
2020-08-06 14:00:00,154.87,155.2,154.87,155.2,3900.0,142.6287,142.9326,142.6287,142.9326,3900.0
2020-08-06 14:05:00,155.12,155.14,155.09,155.13,1020.0,142.8589,142.8773,142.8313,142.8681,1020.0
2020-08-06 14:10:00,155.38,155.57,155.29,155.57,2091.0,143.0983,143.2733,143.0155,143.2733,2091.0
2020-08-06 14:15:00,155.49,155.57,155.4,155.43,1515.0,143.1996,143.2733,143.1168,143.1444,1515.0
2020-08-06 14:20:00,155.4,155.56,155.39,155.49,1829.0,143.1168,143.2641,143.1076,143.1996,1829.0
2020-08-06 14:25:00,155.44,155.62,155.41,155.55,2141.0,143.1536,143.3194,143.126,143.2549,2141.0
2020-08-06 14:30:00,155.58,155.77,155.52,155.67,3100.0,143.2825,143.4575,143.2273,143.3654,3100.0
2020-08-06 14:35:00,155.72,155.79,155.64,155.78,2000.0,143.4115,143.4759,143.3378,143.4667,2000.0
2020-08-06 14:40:00,155.86,156.17,155.83,156.17,1688.0,143.5404,143.8259,143.5128,143.8259,1688.0
2020-08-06 14:45:00,156.09,156.12,155.99,156.09,2200.0,143.7522,143.7798,143.6601,143.7522,2200.0
2020-08-06 14:50:00,156.12,156.12,155.94,155.94,2473.0,143.7798,143.7798,143.6141,143.6141,2473.0
2020-08-06 14:55:00,155.9,156.0,155.89,155.91,2100.0,143.5772,143.6693,143.568,143.5864,2100.0
2020-08-06 15:00:00,156.01,156.01,155.89,155.96,2555.0,143.6785,143.6785,143.568,143.6325,2555.0
2020-08-06 15:05:00,155.9,155.94,155.86,155.86,2976.0,143.5772,143.6141,143.5404,143.5404,2976.0
2020-08-06 15:10:00,155.9,156.16,155.9,156.1,5408.0,143.5772,143.8167,143.5772,143.7614,5408.0
2020-08-06 15:15:00,156.15,156.34,156.1,156.34,2076.0,143.8075,143.9825,143.7614,143.9825,2076.0
2020-08-06 15:20:00,156.34,156.34,156.16,156.23,3162.0,143.9825,143.9825,143.8167,143.8812,3162.0
2020-08-06 15:25:00,156.18,156.3,156.15,156.29,3895.0,143.8351,143.9456,143.8075,143.9364,3895.0
2020-08-06 15:30:00,156.27,156.38,156.09,156.16,10112.0,143.918,144.0193,143.7522,143.8167,10112.0
2020-08-06 15:35:00,156.13,156.2,156.07,156.13,13779.0,143.7891,143.8535,143.7338,143.7891,13779.0
2020-08-06 15:40:00,156.09,156.18,156.08,156.16,7407.0,143.7522,143.8351,143.743,143.8167,7407.0
2020-08-06 15:45:00,156.14,156.18,155.84,155.88,10154.0,143.7983,143.8351,143.522,143.5588,10154.0
2020-08-06 15:50:00,155.84,156.05,155.77,155.93,10937.0,143.522,143.7154,143.4575,143.6049,10937.0
2020-08-06 15:55:00,155.88,156.09,155.66,155.85,27704.0,143.5588,143.7522,143.3562,143.5312,27704.0
2020-08-07 09:30:00,153.89,154.55,153.89,154.31,13385.0,142.6483,143.26,142.6483,143.0376,13385.0
2020-08-07 09:35:00,154.59,154.95,154.45,154.74,2700.0,143.2971,143.6308,143.1673,143.4362,2700.0
2020-08-07 09:40:00,154.71,155.11,154.44,154.95,4719.0,143.4084,143.7791,143.1581,143.6308,4719.0
2020-08-07 09:45:00,155.02,155.18,154.86,155.18,1310.0,143.6957,143.844,143.5474,143.844,1310.0
2020-08-07 09:50:00,155.2,155.28,155.02,155.12,1822.0,143.8626,143.9367,143.6957,143.7884,1822.0
2020-08-07 09:55:00,154.97,154.97,154.79,154.83,1400.0,143.6494,143.6494,143.4825,143.5196,1400.0
2020-08-07 10:00:00,154.72,154.99,154.49,154.71,5083.0,143.4176,143.6679,143.2044,143.4084,5083.0
2020-08-07 10:05:00,154.63,154.68,154.23,154.23,1876.0,143.3342,143.3805,142.9634,142.9634,1876.0
2020-08-07 10:10:00,154.42,154.76,154.42,154.47,2000.0,143.1395,143.4547,143.1395,143.1859,2000.0
2020-08-07 10:15:00,154.55,154.58,153.78,153.85,3000.0,143.26,143.2879,142.5463,142.6112,3000.0
2020-08-07 10:20:00,153.75,154.09,153.67,154.04,2754.0,142.5185,142.8336,142.4443,142.7873,2754.0
2020-08-07 10:25:00,154.11,154.42,154.11,154.42,1312.0,142.8522,143.1395,142.8522,143.1395,1312.0
2020-08-07 10:30:00,154.46,154.7,154.46,154.6,3900.0,143.1766,143.3991,143.1766,143.3064,3900.0
2020-08-07 10:35:00,154.7,154.77,154.55,154.75,5880.0,143.3991,143.464,143.26,143.4454,5880.0
2020-08-07 10:40:00,154.76,155.12,154.76,155.06,3679.0,143.4547,143.7884,143.4547,143.7328,3679.0
2020-08-07 10:45:00,155.01,155.17,154.83,154.9,4736.0,143.6864,143.8348,143.5196,143.5845,4736.0
2020-08-07 10:50:00,154.89,155.07,154.88,154.9,2662.0,143.5752,143.7421,143.5659,143.5845,2662.0
2020-08-07 10:55:00,154.9,154.9,154.49,154.5,1800.0,143.5845,143.5845,143.2044,143.2137,1800.0
2020-08-07 11:00:00,154.66,155.01,154.66,155.01,2102.0,143.362,143.6864,143.362,143.6864,2102.0
2020-08-07 11:05:00,155.11,155.28,155.1,155.27,1610.0,143.7791,143.9367,143.7699,143.9274,1610.0
2020-08-07 11:10:00,155.34,155.49,155.21,155.22,3132.0,143.9923,144.1314,143.8718,143.8811,3132.0
2020-08-07 11:15:00,155.28,155.33,154.97,154.97,1300.0,143.9367,143.9831,143.6494,143.6494,1300.0
2020-08-07 11:20:00,155.15,155.15,155.03,155.09,1200.0,143.8162,143.8162,143.705,143.7606,1200.0
2020-08-07 11:25:00,154.93,155.04,154.84,155.04,1200.0,143.6123,143.7142,143.5289,143.7142,1200.0
2020-08-07 11:30:00,154.96,155.13,154.92,155.06,3825.0,143.6401,143.7977,143.603,143.7328,3825.0
2020-08-07 11:35:00,155.02,155.2,155.02,155.2,959.0,143.6957,143.8626,143.6957,143.8626,959.0
2020-08-07 11:40:00,155.31,155.53,155.3,155.42,2600.0,143.9645,144.1685,143.9553,144.0665,2600.0
2020-08-07 11:45:00,155.49,155.49,155.22,155.28,900.0,144.1314,144.1314,143.8811,143.9367,900.0
2020-08-07 11:50:00,155.19,155.26,154.86,154.86,2060.0,143.8533,143.9182,143.5474,143.5474,2060.0
2020-08-07 11:55:00,155.0,155.03,154.94,154.97,1484.0,143.6772,143.705,143.6216,143.6494,1484.0
2020-08-07 12:00:00,154.9,155.24,154.82,155.24,3534.0,143.5845,143.8996,143.5103,143.8996,3534.0
2020-08-07 12:05:00,155.27,155.3,155.04,155.04,1826.0,143.9274,143.9553,143.7142,143.7142,1826.0
2020-08-07 12:10:00,155.13,155.3,155.12,155.22,2510.0,143.7977,143.9553,143.7884,143.8811,2510.0
2020-08-07 12:15:00,155.28,155.49,155.27,155.31,2648.0,143.9367,144.1314,143.9274,143.9645,2648.0
2020-08-07 12:20:00,155.35,155.8,155.33,155.74,2536.0,144.0016,144.4187,143.9831,144.3631,2536.0
2020-08-07 12:25:00,155.84,156.02,155.79,156.01,900.0,144.4558,144.6227,144.4095,144.6134,900.0
2020-08-07 12:30:00,156.08,156.16,156.0,156.0,1800.0,144.6783,144.7524,144.6041,144.6041,1800.0
2020-08-07 12:35:00,156.02,156.16,155.99,156.16,800.0,144.6227,144.7524,144.5949,144.7524,800.0
2020-08-07 12:40:00,156.12,157.02,156.12,157.0,22832.0,144.7154,145.5496,144.7154,145.5311,22832.0
2020-08-07 12:45:00,156.88,157.09,156.87,156.94,2600.0,145.4198,145.6145,145.4106,145.4755,2600.0
2020-08-07 12:50:00,156.98,157.08,156.94,157.01,1870.0,145.5125,145.6052,145.4755,145.5403,1870.0
2020-08-07 12:55:00,157.05,157.31,157.05,157.19,2420.0,145.5774,145.8184,145.5774,145.7072,2420.0
2020-08-07 13:00:00,157.32,157.34,157.19,157.27,2000.0,145.8277,145.8462,145.7072,145.7813,2000.0
2020-08-07 13:05:00,157.28,157.33,156.82,156.94,2657.0,145.7906,145.837,145.3642,145.4755,2657.0
2020-08-07 13:10:00,156.82,157.09,156.82,157.09,2917.0,145.3642,145.6145,145.3642,145.6145,2917.0
2020-08-07 13:15:00,157.01,157.39,157.01,157.33,1901.0,145.5403,145.8926,145.5403,145.837,1901.0
2020-08-07 13:20:00,157.33,157.6,157.29,157.5,4502.0,145.837,146.0872,145.7999,145.9945,4502.0
2020-08-07 13:25:00,157.49,157.96,157.43,157.96,2800.0,145.9853,146.4209,145.9297,146.4209,2800.0
2020-08-07 13:30:00,157.85,157.99,157.57,157.59,2400.0,146.319,146.4487,146.0594,146.078,2400.0
2020-08-07 13:35:00,157.56,157.82,157.54,157.65,2700.0,146.0502,146.2912,146.0316,146.1336,2700.0
2020-08-07 13:40:00,157.68,158.08,157.67,158.08,4200.0,146.1614,146.5322,146.1521,146.5322,4200.0
2020-08-07 13:45:00,158.02,158.25,157.95,157.95,4809.0,146.4766,146.6898,146.4117,146.4117,4809.0
2020-08-07 13:50:00,157.95,157.95,157.67,157.78,2000.0,146.4117,146.4117,146.1521,146.2541,2000.0
2020-08-07 13:55:00,157.83,158.1,157.8,158.0,2114.0,146.3004,146.5507,146.2726,146.458,2114.0
2020-08-07 14:00:00,157.96,158.08,157.83,157.83,4826.0,146.4209,146.5322,146.3004,146.3004,4826.0
2020-08-07 14:05:00,157.87,157.93,157.31,157.46,4989.0,146.3375,146.3931,145.8184,145.9575,4989.0
2020-08-07 14:10:00,157.57,157.84,157.53,157.65,3202.0,146.0594,146.3097,146.0224,146.1336,3202.0
2020-08-07 14:15:00,157.68,157.7,157.55,157.61,2088.0,146.1614,146.1799,146.0409,146.0965,2088.0
2020-08-07 14:20:00,157.64,157.64,157.29,157.4,3500.0,146.1243,146.1243,145.7999,145.9018,3500.0
2020-08-07 14:25:00,157.38,157.74,157.3,157.7,2973.0,145.8833,146.217,145.8092,146.1799,2973.0
2020-08-07 14:30:00,157.62,157.83,157.51,157.83,2500.0,146.1058,146.3004,146.0038,146.3004,2500.0
2020-08-07 14:35:00,157.93,158.0,157.75,157.85,5779.0,146.3931,146.458,146.2263,146.319,5779.0
2020-08-07 14:40:00,157.88,158.05,157.88,158.03,6600.0,146.3468,146.5044,146.3468,146.4858,6600.0
2020-08-07 14:45:00,157.99,158.15,157.89,157.96,4781.0,146.4487,146.5971,146.3561,146.4209,4781.0
2020-08-07 14:50:00,157.87,158.09,157.87,158.02,2400.0,146.3375,146.5414,146.3375,146.4766,2400.0
2020-08-07 14:55:00,157.99,158.28,157.98,158.21,5043.0,146.4487,146.7176,146.4395,146.6527,5043.0
2020-08-07 15:00:00,158.12,158.37,158.02,158.37,4300.0,146.5693,146.801,146.4766,146.801,4300.0
2020-08-07 15:05:00,158.42,158.49,158.32,158.38,4000.0,146.8473,146.9122,146.7546,146.8103,4000.0
2020-08-07 15:10:00,158.4,158.41,157.83,158.03,6968.0,146.8288,146.8381,146.3004,146.4858,6968.0
2020-08-07 15:15:00,158.02,158.27,158.02,158.17,2623.0,146.4766,146.7083,146.4766,146.6156,2623.0
2020-08-07 15:20:00,158.13,158.17,158.0,158.02,4548.0,146.5785,146.6156,146.458,146.4766,4548.0
2020-08-07 15:25:00,158.11,158.17,157.97,158.11,5338.0,146.56,146.6156,146.4302,146.56,5338.0
2020-08-07 15:30:00,158.1,158.2,157.99,158.12,8938.0,146.5507,146.6434,146.4487,146.5693,8938.0
2020-08-07 15:35:00,158.11,158.57,158.1,158.55,7207.0,146.56,146.9864,146.5507,146.9678,7207.0
2020-08-07 15:40:00,158.57,159.01,158.52,158.96,10257.0,146.9864,147.3942,146.94,147.3479,10257.0
2020-08-07 15:45:00,158.97,159.39,158.97,159.36,12342.0,147.3572,147.7465,147.3572,147.7187,12342.0
2020-08-07 15:50:00,159.43,159.56,159.17,159.53,28756.0,147.7836,147.9041,147.5425,147.8763,28756.0
2020-08-07 15:55:00,159.5,159.93,159.39,159.84,47461.0,147.8484,148.247,147.7465,148.1636,47461.0
2020-08-10 09:30:00,160.0,161.3,160.0,161.3,9084.0,148.3119,149.517,148.3119,149.517,9084.0
2020-08-10 09:35:00,161.38,161.55,160.58,160.6,3609.0,149.5911,149.7487,148.8495,148.8681,3609.0
2020-08-10 09:40:00,160.52,161.01,160.52,161.01,2275.0,148.7939,149.2481,148.7939,149.2481,2275.0
2020-08-10 09:45:00,161.12,161.12,160.32,160.53,4087.0,149.3501,149.3501,148.6085,148.8032,4087.0
2020-08-10 09:50:00,160.53,160.88,160.49,160.62,1500.0,148.8032,149.1276,148.7661,148.8866,1500.0
2020-08-10 09:55:00,161.12,161.12,160.85,160.85,300.0,149.3501,149.3501,149.0998,149.0998,300.0
2020-08-10 10:00:00,160.78,160.85,160.07,160.42,4596.0,149.0349,149.0998,148.3768,148.7012,4596.0
2020-08-10 10:05:00,160.23,160.42,160.13,160.35,847.0,148.5251,148.7012,148.4324,148.6364,847.0
2020-08-10 10:10:00,160.6,160.65,160.52,160.62,2205.0,148.8681,148.9144,148.7939,148.8866,2205.0
2020-08-10 10:15:00,160.74,160.88,160.74,160.88,500.0,148.9979,149.1276,148.9979,149.1276,500.0
2020-08-10 10:20:00,160.98,160.98,160.43,160.43,2211.0,149.2203,149.2203,148.7105,148.7105,2211.0
2020-08-10 10:25:00,160.49,160.72,160.33,160.72,1000.0,148.7661,148.9793,148.6178,148.9793,1000.0
2020-08-10 10:30:00,160.7,161.1,160.7,161.1,3136.0,148.9608,149.3316,148.9608,149.3316,3136.0
2020-08-10 10:35:00,161.1,161.54,161.1,161.39,3313.0,149.3316,149.7394,149.3316,149.6004,3313.0
2020-08-10 10:40:00,161.5,161.5,161.18,161.25,1806.0,149.7023,149.7023,149.4057,149.4706,1806.0
2020-08-10 10:45:00,161.3,161.45,161.21,161.22,1550.0,149.517,149.656,149.4335,149.4428,1550.0
2020-08-10 10:50:00,161.23,161.25,161.0,161.25,1200.0,149.4521,149.4706,149.2389,149.4706,1200.0
2020-08-10 10:55:00,161.39,161.41,160.8,160.83,2501.0,149.6004,149.6189,149.0535,149.0813,2501.0
2020-08-10 11:00:00,160.75,161.0,160.75,160.92,4294.0,149.0071,149.2389,149.0071,149.1647,4294.0
2020-08-10 11:05:00,160.83,160.93,160.81,160.81,1131.0,149.0813,149.174,149.0627,149.0627,1131.0
2020-08-10 11:10:00,160.96,161.36,160.95,161.28,1591.0,149.2018,149.5726,149.1925,149.4984,1591.0
2020-08-10 11:15:00,161.27,161.79,161.24,161.7,1315.0,149.4891,149.9712,149.4613,149.8877,1315.0
2020-08-10 11:20:00,161.65,161.65,161.46,161.49,833.0,149.8414,149.8414,149.6653,149.6931,833.0
2020-08-10 11:25:00,161.43,161.69,161.38,161.58,1000.0,149.6375,149.8785,149.5911,149.7765,1000.0
2020-08-10 11:30:00,161.44,161.91,161.41,161.91,2967.0,149.6467,150.0824,149.6189,150.0824,2967.0
2020-08-10 11:35:00,161.79,161.79,161.72,161.76,300.0,149.9712,149.9712,149.9063,149.9433,300.0
2020-08-10 11:40:00,161.89,162.06,161.89,162.06,700.0,150.0639,150.2214,150.0639,150.2214,700.0
2020-08-10 11:45:00,162.03,162.2,162.02,162.02,1781.0,150.1936,150.3512,150.1844,150.1844,1781.0
2020-08-10 11:50:00,162.05,162.14,161.92,161.97,2319.0,150.2122,150.2956,150.0917,150.138,2319.0
2020-08-10 11:55:00,161.95,161.98,161.93,161.98,600.0,150.1195,150.1473,150.1009,150.1473,600.0
2020-08-10 12:00:00,161.91,161.94,161.66,161.74,1727.0,150.0824,150.1102,149.8507,149.9248,1727.0
2020-08-10 12:05:00,161.75,161.75,161.52,161.52,300.0,149.9341,149.9341,149.7209,149.7209,300.0
2020-08-10 12:10:00,161.58,161.94,161.57,161.94,2100.0,149.7765,150.1102,149.7672,150.1102,2100.0
2020-08-10 12:15:00,161.88,161.9,161.67,161.7,1003.0,150.0546,150.0731,149.8599,149.8877,1003.0
2020-08-10 12:20:00,161.65,161.8,161.63,161.8,1707.0,149.8414,149.9804,149.8228,149.9804,1707.0
2020-08-10 12:25:00,161.75,161.76,161.46,161.46,1100.0,149.9341,149.9433,149.6653,149.6653,1100.0
2020-08-10 12:30:00,161.47,161.53,161.43,161.47,1316.0,149.6745,149.7302,149.6375,149.6745,1316.0
2020-08-10 12:35:00,161.53,161.55,161.38,161.38,1003.0,149.7302,149.7487,149.5911,149.5911,1003.0
2020-08-10 12:40:00,161.39,161.59,161.36,161.58,2328.0,149.6004,149.7858,149.5726,149.7765,2328.0
2020-08-10 12:45:00,161.56,161.56,161.14,161.14,1457.0,149.758,149.758,149.3686,149.3686,1457.0
2020-08-10 12:50:00,161.18,161.18,161.0,161.09,700.0,149.4057,149.4057,149.2389,149.3223,700.0
2020-08-10 12:55:00,161.09,161.33,161.09,161.33,900.0,149.3223,149.5448,149.3223,149.5448,900.0
2020-08-10 13:00:00,161.37,161.54,161.36,161.46,921.0,149.5818,149.7394,149.5726,149.6653,921.0
2020-08-10 13:05:00,161.48,161.54,161.42,161.42,1055.0,149.6838,149.7394,149.6282,149.6282,1055.0
2020-08-10 13:10:00,161.38,161.4,160.98,160.98,1075.0,149.5911,149.6096,149.2203,149.2203,1075.0
2020-08-10 13:15:00,160.97,161.08,160.97,160.99,2098.0,149.2111,149.313,149.2111,149.2296,2098.0
2020-08-10 13:20:00,160.93,161.04,160.89,161.0,820.0,149.174,149.2759,149.1369,149.2389,820.0
2020-08-10 13:25:00,160.93,161.13,160.93,161.1,1886.0,149.174,149.3594,149.174,149.3316,1886.0
2020-08-10 13:30:00,161.18,161.4,161.18,161.4,1325.0,149.4057,149.6096,149.4057,149.6096,1325.0
2020-08-10 13:35:00,161.47,161.64,161.46,161.58,1484.0,149.6745,149.8321,149.6653,149.7765,1484.0
2020-08-10 13:40:00,161.66,161.84,161.64,161.64,1658.0,149.8507,150.0175,149.8321,149.8321,1658.0
2020-08-10 13:45:00,161.65,161.88,161.65,161.88,1190.0,149.8414,150.0546,149.8414,150.0546,1190.0
2020-08-10 13:50:00,161.9,161.9,161.74,161.79,1403.0,150.0731,150.0731,149.9248,149.9712,1403.0
2020-08-10 13:55:00,161.77,161.77,161.65,161.74,1290.0,149.9526,149.9526,149.8414,149.9248,1290.0
2020-08-10 14:00:00,161.81,161.91,161.72,161.77,1772.0,149.9897,150.0824,149.9063,149.9526,1772.0
2020-08-10 14:05:00,161.74,161.74,161.6,161.64,1500.0,149.9248,149.9248,149.795,149.8321,1500.0
2020-08-10 14:10:00,161.68,161.77,161.56,161.63,1975.0,149.8692,149.9526,149.758,149.8228,1975.0
2020-08-10 14:15:00,161.63,161.77,161.63,161.77,1005.0,149.8228,149.9526,149.8228,149.9526,1005.0
2020-08-10 14:20:00,161.85,161.89,161.7,161.7,1890.0,150.0268,150.0639,149.8877,149.8877,1890.0
2020-08-10 14:25:00,161.68,161.72,161.56,161.62,3558.0,149.8692,149.9063,149.758,149.8136,3558.0
2020-08-10 14:30:00,161.63,161.68,161.57,161.65,1555.0,149.8228,149.8692,149.7672,149.8414,1555.0
2020-08-10 14:35:00,161.66,161.66,161.48,161.48,1374.0,149.8507,149.8507,149.6838,149.6838,1374.0
2020-08-10 14:40:00,161.52,161.52,161.18,161.19,4104.0,149.7209,149.7209,149.4057,149.415,4104.0
2020-08-10 14:45:00,161.18,161.37,161.14,161.37,3084.0,149.4057,149.5818,149.3686,149.5818,3084.0
2020-08-10 14:50:00,161.34,161.38,161.19,161.19,1583.0,149.554,149.5911,149.415,149.415,1583.0
2020-08-10 14:55:00,161.16,161.24,161.13,161.18,2637.0,149.3872,149.4613,149.3594,149.4057,2637.0
2020-08-10 15:00:00,161.16,161.43,161.11,161.38,3908.0,149.3872,149.6375,149.3408,149.5911,3908.0
2020-08-10 15:05:00,161.41,161.48,161.41,161.46,3703.0,149.6189,149.6838,149.6189,149.6653,3703.0
2020-08-10 15:10:00,161.42,161.44,161.14,161.19,2480.0,149.6282,149.6467,149.3686,149.415,2480.0
2020-08-10 15:15:00,161.08,161.19,161.02,161.13,4383.0,149.313,149.415,149.2574,149.3594,4383.0
2020-08-10 15:20:00,161.16,161.32,161.07,161.31,3672.0,149.3872,149.5355,149.3038,149.5262,3672.0
2020-08-10 15:25:00,161.27,161.5,161.21,161.47,3836.0,149.4891,149.7023,149.4335,149.6745,3836.0
2020-08-10 15:30:00,161.41,161.51,161.14,161.22,7803.0,149.6189,149.7116,149.3686,149.4428,7803.0
2020-08-10 15:35:00,161.22,161.25,161.04,161.09,4351.0,149.4428,149.4706,149.2759,149.3223,4351.0
2020-08-10 15:40:00,161.05,161.17,160.98,161.11,7902.0,149.2852,149.3964,149.2203,149.3408,7902.0
2020-08-10 15:45:00,161.11,161.16,160.71,160.71,9348.0,149.3408,149.3872,148.9701,148.9701,9348.0
2020-08-10 15:50:00,160.67,161.18,160.65,161.16,16216.0,148.933,149.4057,148.9144,149.3872,16216.0
2020-08-10 15:55:00,161.14,161.14,160.64,160.76,47515.0,149.3686,149.3686,148.9052,149.0164,47515.0
2020-08-11 09:30:00,164.0,165.53,163.7,164.34,21035.0,152.0197,153.4379,151.7416,152.3349,21035.0
2020-08-11 09:35:00,164.61,165.35,163.66,163.86,7177.0,152.5852,153.2711,151.7046,151.8899,7177.0
2020-08-11 09:40:00,163.86,164.49,163.62,164.01,3600.0,151.8899,152.4739,151.6675,152.029,3600.0
2020-08-11 09:45:00,163.82,164.31,163.82,164.21,1500.0,151.8529,152.3071,151.8529,152.2144,1500.0
2020-08-11 09:50:00,164.22,164.38,164.0,164.23,3757.0,152.2236,152.372,152.0197,152.2329,3757.0
2020-08-11 09:55:00,164.22,164.34,163.9,164.0,3411.0,152.2236,152.3349,151.927,152.0197,3411.0
2020-08-11 10:00:00,164.06,164.54,163.89,164.37,6294.0,152.0753,152.5203,151.9178,152.3627,6294.0
2020-08-11 10:05:00,164.25,164.28,163.46,163.46,10144.0,152.2515,152.2793,151.5192,151.5192,10144.0
2020-08-11 10:10:00,163.56,163.87,163.5,163.73,4000.0,151.6119,151.8992,151.5562,151.7694,4000.0
2020-08-11 10:15:00,163.81,164.31,163.81,164.31,1500.0,151.8436,152.3071,151.8436,152.3071,1500.0
2020-08-11 10:20:00,164.18,164.33,164.01,164.27,2391.0,152.1866,152.3256,152.029,152.27,2391.0
2020-08-11 10:25:00,164.18,164.29,163.72,164.29,6879.0,152.1866,152.2885,151.7602,152.2885,6879.0
2020-08-11 10:30:00,164.45,164.72,164.3,164.72,4491.0,152.4368,152.6871,152.2978,152.6871,4491.0
2020-08-11 10:35:00,164.63,164.84,164.54,164.62,2872.0,152.6037,152.7984,152.5203,152.5944,2872.0
2020-08-11 10:40:00,164.72,165.09,164.71,164.83,8109.0,152.6871,153.0301,152.6778,152.7891,8109.0
2020-08-11 10:45:00,164.88,165.32,164.88,165.04,3276.0,152.8354,153.2433,152.8354,152.9837,3276.0
2020-08-11 10:50:00,164.96,165.27,164.8,164.92,5776.0,152.9096,153.1969,152.7613,152.8725,5776.0
2020-08-11 10:55:00,164.95,165.11,164.77,164.9,5542.0,152.9003,153.0486,152.7335,152.854,5542.0
2020-08-11 11:00:00,165.02,165.05,164.82,164.84,2941.0,152.9652,152.993,152.7798,152.7984,2941.0
2020-08-11 11:05:00,165.0,165.01,164.85,164.85,2608.0,152.9467,152.9559,152.8076,152.8076,2608.0
2020-08-11 11:10:00,164.84,164.91,164.64,164.65,2726.0,152.7984,152.8632,152.613,152.6222,2726.0
2020-08-11 11:15:00,164.69,165.07,164.68,165.07,2053.0,152.6593,153.0116,152.65,153.0116,2053.0
2020-08-11 11:20:00,165.0,165.03,164.51,164.51,1364.0,152.9467,152.9745,152.4925,152.4925,1364.0
2020-08-11 11:25:00,164.77,164.82,164.51,164.64,2900.0,152.7335,152.7798,152.4925,152.613,2900.0
2020-08-11 11:30:00,164.58,165.04,164.57,165.04,2910.0,152.5573,152.9837,152.5481,152.9837,2910.0
2020-08-11 11:35:00,165.04,165.05,164.57,164.65,3745.0,152.9837,152.993,152.5481,152.6222,3745.0
2020-08-11 11:40:00,164.72,164.94,164.72,164.94,1828.0,152.6871,152.891,152.6871,152.891,1828.0
2020-08-11 11:45:00,164.77,164.84,164.42,164.5,2355.0,152.7335,152.7984,152.409,152.4832,2355.0
2020-08-11 11:50:00,164.46,164.56,164.22,164.22,3761.0,152.4461,152.5388,152.2236,152.2236,3761.0
2020-08-11 11:55:00,164.13,164.17,163.79,163.9,7251.0,152.1402,152.1773,151.8251,151.927,7251.0
2020-08-11 12:00:00,163.88,163.89,163.38,163.52,5517.0,151.9085,151.9178,151.445,151.5748,5517.0
2020-08-11 12:05:00,163.53,163.74,163.44,163.6,1900.0,151.584,151.7787,151.5006,151.6489,1900.0
2020-08-11 12:10:00,163.59,163.89,163.59,163.63,2003.0,151.6397,151.9178,151.6397,151.6767,2003.0
2020-08-11 12:15:00,163.69,164.18,163.69,164.12,3250.0,151.7324,152.1866,151.7324,152.1309,3250.0
2020-08-11 12:20:00,164.18,164.19,164.09,164.09,2060.0,152.1866,152.1958,152.1031,152.1031,2060.0
2020-08-11 12:25:00,164.12,164.45,164.12,164.44,2782.0,152.1309,152.4368,152.1309,152.4276,2782.0
2020-08-11 12:30:00,164.52,164.63,164.42,164.57,2150.0,152.5017,152.6037,152.409,152.5481,2150.0
2020-08-11 12:35:00,164.56,164.57,164.4,164.4,1425.0,152.5388,152.5481,152.3905,152.3905,1425.0
2020-08-11 12:40:00,164.42,164.47,164.22,164.35,1400.0,152.409,152.4554,152.2236,152.3441,1400.0
2020-08-11 12:45:00,164.37,164.48,164.32,164.47,2000.0,152.3627,152.4647,152.3163,152.4554,2000.0
2020-08-11 12:50:00,164.45,164.57,164.43,164.57,1123.0,152.4368,152.5481,152.4183,152.5481,1123.0
2020-08-11 12:55:00,164.54,164.54,164.34,164.34,596.0,152.5203,152.5203,152.3349,152.3349,596.0
2020-08-11 13:00:00,164.5,164.71,164.5,164.66,2244.0,152.4832,152.6778,152.4832,152.6315,2244.0
2020-08-11 13:05:00,164.59,164.66,164.55,164.66,1042.0,152.5666,152.6315,152.5295,152.6315,1042.0
2020-08-11 13:10:00,164.84,164.95,164.79,164.94,1350.0,152.7984,152.9003,152.752,152.891,1350.0
2020-08-11 13:15:00,164.95,165.15,164.95,165.15,1858.0,152.9003,153.0857,152.9003,153.0857,1858.0
2020-08-11 13:20:00,165.14,165.21,165.13,165.18,1300.0,153.0764,153.1413,153.0672,153.1135,1300.0
2020-08-11 13:25:00,165.21,165.42,165.21,165.26,3000.0,153.1413,153.336,153.1413,153.1877,3000.0
2020-08-11 13:30:00,165.28,165.5,165.28,165.46,1220.0,153.2062,153.4101,153.2062,153.3731,1220.0
2020-08-11 13:35:00,165.47,165.56,165.47,165.54,1590.0,153.3823,153.4658,153.3823,153.4472,1590.0
2020-08-11 13:40:00,165.55,165.64,165.49,165.58,2420.0,153.4565,153.5399,153.4009,153.4843,2420.0
2020-08-11 13:45:00,165.41,165.47,165.39,165.44,2697.0,153.3267,153.3823,153.3082,153.3545,2697.0
2020-08-11 13:50:00,165.44,165.48,165.39,165.48,2127.0,153.3545,153.3916,153.3082,153.3916,2127.0
2020-08-11 13:55:00,165.52,165.66,165.5,165.63,2000.0,153.4287,153.5585,153.4101,153.5306,2000.0
2020-08-11 14:00:00,165.66,165.73,165.46,165.49,3500.0,153.5585,153.6233,153.3731,153.4009,3500.0
2020-08-11 14:05:00,165.49,165.49,165.33,165.39,3736.0,153.4009,153.4009,153.2526,153.3082,3736.0
2020-08-11 14:10:00,165.39,165.56,165.34,165.46,2955.0,153.3082,153.4658,153.2618,153.3731,2955.0
2020-08-11 14:15:00,165.41,165.48,165.16,165.24,3530.0,153.3267,153.3916,153.095,153.1691,3530.0
2020-08-11 14:20:00,165.2,165.35,165.13,165.13,1689.0,153.1321,153.2711,153.0672,153.0672,1689.0
2020-08-11 14:25:00,165.08,165.24,165.0,165.02,3882.0,153.0208,153.1691,152.9467,152.9652,3882.0
2020-08-11 14:30:00,165.08,165.11,165.0,165.03,1622.0,153.0208,153.0486,152.9467,152.9745,1622.0
2020-08-11 14:35:00,164.98,165.01,164.65,164.83,5087.0,152.9281,152.9559,152.6222,152.7891,5087.0
2020-08-11 14:40:00,164.84,165.17,164.74,165.17,4442.0,152.7984,153.1042,152.7057,153.1042,4442.0
2020-08-11 14:45:00,165.13,165.13,164.82,164.89,2280.0,153.0672,153.0672,152.7798,152.8447,2280.0
2020-08-11 14:50:00,164.87,165.19,164.85,165.16,1200.0,152.8262,153.1228,152.8076,153.095,1200.0
2020-08-11 14:55:00,165.2,165.3,165.07,165.2,3981.0,153.1321,153.2248,153.0116,153.1321,3981.0
2020-08-11 15:00:00,165.11,165.13,164.86,164.95,3385.0,153.0486,153.0672,152.8169,152.9003,3385.0
2020-08-11 15:05:00,164.9,165.15,164.88,165.03,3874.0,152.854,153.0857,152.8354,152.9745,3874.0
2020-08-11 15:10:00,164.98,165.29,164.83,164.83,4292.0,152.9281,153.2155,152.7891,152.7891,4292.0
2020-08-11 15:15:00,164.73,164.75,163.47,163.52,5800.0,152.6964,152.7149,151.5284,151.5748,5800.0
2020-08-11 15:20:00,163.5,164.05,163.5,163.82,4399.0,151.5562,152.0661,151.5562,151.8529,4399.0
2020-08-11 15:25:00,163.82,164.37,163.78,164.37,4907.0,151.8529,152.3627,151.8158,152.3627,4907.0
2020-08-11 15:30:00,164.26,164.62,163.51,163.53,6977.0,152.2607,152.5944,151.5655,151.584,6977.0
2020-08-11 15:35:00,163.62,163.8,163.15,163.22,6790.0,151.6675,151.8343,151.2318,151.2967,6790.0
2020-08-11 15:40:00,163.3,163.5,162.78,163.03,8994.0,151.3709,151.5562,150.8888,151.1206,8994.0
2020-08-11 15:45:00,162.98,163.01,162.46,162.81,8364.0,151.0742,151.102,150.5922,150.9166,8364.0
2020-08-11 15:50:00,162.32,162.88,162.32,162.78,21134.0,150.4624,150.9815,150.4624,150.8888,21134.0
2020-08-11 15:55:00,162.81,163.12,162.51,162.57,47415.0,150.9166,151.204,150.6386,150.6942,47415.0
2020-08-12 09:30:00,165.38,165.47,164.01,165.18,12190.0,153.2989,153.3823,152.029,153.1135,12190.0
2020-08-12 09:35:00,164.79,164.79,164.1,164.1,2000.0,152.752,152.752,152.1124,152.1124,2000.0
2020-08-12 09:40:00,164.04,164.04,163.58,163.69,1135.0,152.0568,152.0568,151.6304,151.7324,1135.0
2020-08-12 09:45:00,163.59,163.62,163.36,163.48,1203.0,151.6397,151.6675,151.4265,151.5377,1203.0
2020-08-12 09:50:00,163.33,163.65,162.79,163.25,7900.0,151.3987,151.6953,150.8981,151.3245,7900.0
2020-08-12 09:55:00,163.13,163.54,163.09,163.09,1523.0,151.2133,151.5933,151.1762,151.1762,1523.0
2020-08-12 10:00:00,162.94,163.04,162.66,163.03,2594.0,151.0371,151.1298,150.7776,151.1206,2594.0
2020-08-12 10:05:00,163.15,163.51,163.14,163.27,2783.0,151.2318,151.5655,151.2225,151.343,2783.0
2020-08-12 10:10:00,163.1,163.34,163.0,163.04,2394.0,151.1855,151.4079,151.0928,151.1298,2394.0
2020-08-12 10:15:00,163.0,163.07,162.87,163.05,2709.0,151.0928,151.1577,150.9723,151.1391,2709.0
2020-08-12 10:20:00,163.07,163.21,163.06,163.19,804.0,151.1577,151.2874,151.1484,151.2689,804.0
2020-08-12 10:25:00,163.13,163.14,162.61,162.94,1300.0,151.2133,151.2225,150.7313,151.0371,1300.0
2020-08-12 10:30:00,163.0,163.01,162.81,162.86,600.0,151.0928,151.102,150.9166,150.963,600.0
2020-08-12 10:35:00,162.92,163.0,162.72,162.72,533.0,151.0186,151.0928,150.8332,150.8332,533.0
2020-08-12 10:40:00,162.75,163.07,162.64,162.65,1700.0,150.861,151.1577,150.7591,150.7683,1700.0
2020-08-12 10:45:00,162.54,162.6,162.13,162.19,2375.0,150.6664,150.722,150.2863,150.3419,2375.0
2020-08-12 10:50:00,162.46,162.47,162.21,162.41,4797.0,150.5922,150.6015,150.3605,150.5459,4797.0
2020-08-12 10:55:00,162.38,162.7,162.35,162.54,2100.0,150.5181,150.8147,150.4902,150.6664,2100.0
2020-08-12 11:00:00,162.34,162.68,162.22,162.68,1472.0,150.481,150.7961,150.3697,150.7961,1472.0
2020-08-12 11:05:00,162.55,162.69,162.22,162.39,2704.0,150.6756,150.8054,150.3697,150.5273,2704.0
2020-08-12 11:10:00,162.39,162.39,162.05,162.05,1513.0,150.5273,150.5273,150.2122,150.2122,1513.0
2020-08-12 11:15:00,162.11,162.11,162.0,162.11,403.0,150.2678,150.2678,150.1658,150.2678,403.0
2020-08-12 11:20:00,162.13,162.15,161.87,161.87,900.0,150.2863,150.3049,150.0453,150.0453,900.0
2020-08-12 11:25:00,161.92,162.01,161.82,161.96,1021.0,150.0917,150.1751,149.999,150.1287,1021.0
2020-08-12 11:30:00,162.07,162.31,162.07,162.27,1548.0,150.2307,150.4532,150.2307,150.4161,1548.0
2020-08-12 11:35:00,162.37,162.37,161.92,162.03,1490.0,150.5088,150.5088,150.0917,150.1936,1490.0
2020-08-12 11:40:00,161.85,161.85,161.49,161.5,1841.0,150.0268,150.0268,149.6931,149.7023,1841.0
2020-08-12 11:45:00,161.52,161.7,161.24,161.24,875.0,149.7209,149.8877,149.4613,149.4613,875.0
2020-08-12 11:50:00,161.29,161.36,161.03,161.03,1016.0,149.5077,149.5726,149.2667,149.2667,1016.0
2020-08-12 11:55:00,161.17,161.32,161.15,161.3,2414.0,149.3964,149.5355,149.3779,149.517,2414.0
2020-08-12 12:00:00,161.36,161.39,161.28,161.28,900.0,149.5726,149.6004,149.4984,149.4984,900.0
2020-08-12 12:05:00,161.36,161.36,160.98,160.98,2835.0,149.5726,149.5726,149.2203,149.2203,2835.0
2020-08-12 12:10:00,160.85,160.89,160.75,160.89,1000.0,149.0998,149.1369,149.0071,149.1369,1000.0
2020-08-12 12:15:00,160.89,161.24,160.88,161.19,3029.0,149.1369,149.4613,149.1276,149.415,3029.0
2020-08-12 12:20:00,161.19,161.19,160.96,161.05,1315.0,149.415,149.415,149.2018,149.2852,1315.0
2020-08-12 12:25:00,161.09,161.09,160.96,161.05,1676.0,149.3223,149.3223,149.2018,149.2852,1676.0
2020-08-12 12:30:00,160.99,161.23,160.99,161.22,1096.0,149.2296,149.4521,149.2296,149.4428,1096.0
2020-08-12 12:35:00,161.18,161.18,160.95,161.04,2346.0,149.4057,149.4057,149.1925,149.2759,2346.0
2020-08-12 12:40:00,161.04,161.04,160.75,160.81,1600.0,149.2759,149.2759,149.0071,149.0627,1600.0
2020-08-12 12:45:00,160.84,160.85,160.56,160.6,2002.0,149.0906,149.0998,148.831,148.8681,2002.0
2020-08-12 12:50:00,160.53,160.53,160.27,160.27,3950.0,148.8032,148.8032,148.5622,148.5622,3950.0
2020-08-12 12:55:00,160.32,160.32,159.93,159.94,1736.0,148.6085,148.6085,148.247,148.2563,1736.0
2020-08-12 13:00:00,159.93,159.98,159.76,159.79,1813.0,148.247,148.2934,148.0894,148.1173,1813.0
2020-08-12 13:05:00,159.89,159.89,159.47,159.47,1200.0,148.21,148.21,147.8206,147.8206,1200.0
2020-08-12 13:10:00,159.5,159.5,159.22,159.28,2533.0,147.8484,147.8484,147.5889,147.6445,2533.0
2020-08-12 13:15:00,159.23,159.42,159.18,159.42,1400.0,147.5982,147.7743,147.5518,147.7743,1400.0
2020-08-12 13:20:00,159.44,159.53,159.43,159.52,901.0,147.7928,147.8763,147.7836,147.867,901.0
2020-08-12 13:25:00,159.5,159.74,159.46,159.7,2072.0,147.8484,148.0709,147.8114,148.0338,2072.0
2020-08-12 13:30:00,159.78,160.09,159.73,159.92,2835.0,148.108,148.3953,148.0616,148.2378,2835.0
2020-08-12 13:35:00,160.0,160.15,159.93,160.15,1100.0,148.3119,148.451,148.247,148.451,1100.0
2020-08-12 13:40:00,160.29,160.29,160.2,160.25,1200.0,148.5807,148.5807,148.4973,148.5437,1200.0
2020-08-12 13:45:00,160.2,160.39,160.15,160.34,3452.0,148.4973,148.6734,148.451,148.6271,3452.0
2020-08-12 13:50:00,160.27,160.42,160.21,160.32,1420.0,148.5622,148.7012,148.5066,148.6085,1420.0
2020-08-12 13:55:00,160.42,160.42,160.22,160.36,1600.0,148.7012,148.7012,148.5158,148.6456,1600.0
2020-08-12 14:00:00,160.26,160.26,160.11,160.11,1267.0,148.5529,148.5529,148.4139,148.4139,1267.0
2020-08-12 14:05:00,160.06,160.13,159.77,159.79,1532.0,148.3675,148.4324,148.0987,148.1173,1532.0
2020-08-12 14:10:00,159.88,160.15,159.88,160.15,2214.0,148.2007,148.451,148.2007,148.451,2214.0
2020-08-12 14:15:00,160.2,160.29,160.13,160.29,1775.0,148.4973,148.5807,148.4324,148.5807,1775.0
2020-08-12 14:20:00,160.29,160.31,160.21,160.27,715.0,148.5807,148.5993,148.5066,148.5622,715.0
2020-08-12 14:25:00,160.4,160.4,160.2,160.2,895.0,148.6827,148.6827,148.4973,148.4973,895.0
2020-08-12 14:30:00,160.22,160.51,160.22,160.51,2945.0,148.5158,148.7847,148.5158,148.7847,2945.0
2020-08-12 14:35:00,160.64,160.64,160.23,160.31,2501.0,148.9052,148.9052,148.5251,148.5993,2501.0
2020-08-12 14:40:00,160.32,160.55,160.27,160.5,2225.0,148.6085,148.8217,148.5622,148.7754,2225.0
2020-08-12 14:45:00,160.51,160.56,160.42,160.52,1416.0,148.7847,148.831,148.7012,148.7939,1416.0
2020-08-12 14:50:00,160.63,160.63,160.5,160.6,1900.0,148.8959,148.8959,148.7754,148.8681,1900.0
2020-08-12 14:55:00,160.67,160.68,160.48,160.65,1205.0,148.933,148.9422,148.7569,148.9144,1205.0
2020-08-12 15:00:00,160.62,160.75,160.55,160.57,3224.0,148.8866,149.0071,148.8217,148.8403,3224.0
2020-08-12 15:05:00,160.57,160.68,160.29,160.53,4412.0,148.8403,148.9422,148.5807,148.8032,4412.0
2020-08-12 15:10:00,160.67,160.82,160.59,160.82,5071.0,148.933,149.072,148.8588,149.072,5071.0
2020-08-12 15:15:00,160.82,161.13,160.82,161.02,3083.0,149.072,149.3594,149.072,149.2574,3083.0
2020-08-12 15:20:00,161.0,161.09,160.8,160.86,3469.0,149.2389,149.3223,149.0535,149.1091,3469.0
2020-08-12 15:25:00,160.86,161.08,160.86,160.96,5065.0,149.1091,149.313,149.1091,149.2018,5065.0
2020-08-12 15:30:00,160.99,161.0,160.55,160.91,7260.0,149.2296,149.2389,148.8217,149.1554,7260.0
2020-08-12 15:35:00,160.83,161.18,160.72,161.08,6105.0,149.0813,149.4057,148.9793,149.313,6105.0
2020-08-12 15:40:00,161.11,161.26,160.88,161.07,6172.0,149.3408,149.4799,149.1276,149.3038,6172.0
2020-08-12 15:45:00,160.98,161.15,160.91,160.96,4968.0,149.2203,149.3779,149.1554,149.2018,4968.0
2020-08-12 15:50:00,161.01,161.16,160.81,160.98,8438.0,149.2481,149.3872,149.0627,149.2203,8438.0
2020-08-12 15:55:00,160.96,161.24,160.85,161.13,34855.0,149.2018,149.4613,149.0998,149.3594,34855.0
2020-08-13 09:30:00,159.67,160.06,158.97,159.95,10264.0,148.006,148.3675,147.3572,148.2656,10264.0
2020-08-13 09:35:00,160.1,160.17,159.38,159.65,1190.0,148.4046,148.4695,147.7372,147.9875,1190.0
2020-08-13 09:40:00,159.55,160.14,159.55,160.06,826.0,147.8948,148.4417,147.8948,148.3675,826.0
2020-08-13 09:45:00,160.27,160.27,159.59,160.02,2657.0,148.5622,148.5622,147.9319,148.3305,2657.0
2020-08-13 09:50:00,160.17,161.25,160.09,161.25,2000.0,148.4695,149.4706,148.3953,149.4706,2000.0
2020-08-13 09:55:00,161.01,161.01,160.48,160.55,1200.0,149.2481,149.2481,148.7569,148.8217,1200.0
2020-08-13 10:00:00,160.59,160.98,160.32,160.87,4462.0,148.8588,149.2203,148.6085,149.1184,4462.0
2020-08-13 10:05:00,160.82,161.01,160.69,160.93,2692.0,149.072,149.2481,148.9515,149.174,2692.0
2020-08-13 10:10:00,160.92,160.94,160.76,160.77,2900.0,149.1647,149.1833,149.0164,149.0257,2900.0
2020-08-13 10:15:00,160.78,160.98,160.64,160.8,6300.0,149.0349,149.2203,148.9052,149.0535,6300.0
2020-08-13 10:20:00,160.75,160.75,160.32,160.32,701.0,149.0071,149.0071,148.6085,148.6085,701.0
2020-08-13 10:25:00,160.3,160.51,160.22,160.22,1602.0,148.59,148.7847,148.5158,148.5158,1602.0
2020-08-13 10:30:00,159.97,160.16,159.91,159.91,2117.0,148.2841,148.4602,148.2285,148.2285,2117.0
2020-08-13 10:35:00,159.6,159.6,159.5,159.51,681.0,147.9411,147.9411,147.8484,147.8577,681.0
2020-08-13 10:40:00,159.45,159.75,159.45,159.72,2371.0,147.8021,148.0802,147.8021,148.0524,2371.0
2020-08-13 10:45:00,159.57,159.63,159.57,159.58,626.0,147.9133,147.9689,147.9133,147.9226,626.0
2020-08-13 10:50:00,159.43,159.6,159.43,159.6,1321.0,147.7836,147.9411,147.7836,147.9411,1321.0
2020-08-13 10:55:00,159.74,159.95,159.69,159.95,2048.0,148.0709,148.2656,148.0246,148.2656,2048.0
2020-08-13 11:00:00,160.01,160.02,159.61,159.62,2509.0,148.3212,148.3305,147.9504,147.9597,2509.0
2020-08-13 11:05:00,159.57,159.66,159.53,159.53,733.0,147.9133,147.9968,147.8763,147.8763,733.0
2020-08-13 11:10:00,159.49,159.49,159.17,159.47,2659.0,147.8392,147.8392,147.5425,147.8206,2659.0
2020-08-13 11:15:00,159.59,159.61,159.13,159.13,1319.0,147.9319,147.9504,147.5055,147.5055,1319.0
2020-08-13 11:20:00,159.25,159.27,159.08,159.08,2756.0,147.6167,147.6352,147.4591,147.4591,2756.0
2020-08-13 11:25:00,159.08,159.17,159.05,159.14,2054.0,147.4591,147.5425,147.4313,147.5147,2054.0
2020-08-13 11:30:00,159.09,159.09,158.87,158.87,869.0,147.4684,147.4684,147.2645,147.2645,869.0
2020-08-13 11:35:00,158.87,159.11,158.83,158.93,2217.0,147.2645,147.4869,147.2274,147.3201,2217.0
2020-08-13 11:40:00,159.01,159.34,159.0,159.34,900.0,147.3942,147.7001,147.385,147.7001,900.0
2020-08-13 11:45:00,159.33,159.35,159.08,159.1,1347.0,147.6909,147.7094,147.4591,147.4777,1347.0
2020-08-13 11:50:00,159.15,159.23,159.1,159.23,1542.0,147.524,147.5982,147.4777,147.5982,1542.0
2020-08-13 11:55:00,159.15,159.27,159.13,159.23,700.0,147.524,147.6352,147.5055,147.5982,700.0
2020-08-13 12:00:00,159.27,159.4,159.24,159.29,1350.0,147.6352,147.7557,147.6074,147.6538,1350.0
2020-08-13 12:05:00,159.38,159.38,159.34,159.34,400.0,147.7372,147.7372,147.7001,147.7001,400.0
2020-08-13 12:10:00,159.35,159.37,159.25,159.27,2354.0,147.7094,147.7279,147.6167,147.6352,2354.0
2020-08-13 12:15:00,159.21,159.32,159.2,159.25,809.0,147.5796,147.6816,147.5704,147.6167,809.0
2020-08-13 12:20:00,159.04,159.06,158.91,158.91,1114.0,147.422,147.4406,147.3015,147.3015,1114.0
2020-08-13 12:25:00,158.93,158.93,158.8,158.8,1102.0,147.3201,147.3201,147.1996,147.1996,1102.0
2020-08-13 12:30:00,158.89,158.96,158.86,158.95,2155.0,147.283,147.3479,147.2552,147.3386,2155.0
2020-08-13 12:35:00,158.92,158.92,158.78,158.89,2764.0,147.3108,147.3108,147.181,147.283,2764.0
2020-08-13 12:40:00,158.99,159.03,158.88,159.03,2835.0,147.3757,147.4128,147.2737,147.4128,2835.0
2020-08-13 12:45:00,159.26,159.4,159.25,159.36,3503.0,147.626,147.7557,147.6167,147.7187,3503.0
2020-08-13 12:50:00,159.38,159.38,159.23,159.28,2528.0,147.7372,147.7372,147.5982,147.6445,2528.0
2020-08-13 12:55:00,159.32,159.32,159.14,159.14,1136.0,147.6816,147.6816,147.5147,147.5147,1136.0
2020-08-13 13:00:00,159.22,159.55,159.22,159.51,3700.0,147.5889,147.8948,147.5889,147.8577,3700.0
2020-08-13 13:05:00,159.48,159.53,159.3,159.37,1401.0,147.8299,147.8763,147.6631,147.7279,1401.0
2020-08-13 13:10:00,159.36,159.52,159.36,159.48,1600.0,147.7187,147.867,147.7187,147.8299,1600.0
2020-08-13 13:15:00,159.52,159.73,159.52,159.71,1500.0,147.867,148.0616,147.867,148.0431,1500.0
2020-08-13 13:20:00,159.76,159.8,159.68,159.73,1241.0,148.0894,148.1265,148.0153,148.0616,1241.0
2020-08-13 13:25:00,159.81,159.86,159.73,159.82,2110.0,148.1358,148.1821,148.0616,148.1451,2110.0
2020-08-13 13:30:00,159.85,159.9,159.59,159.66,3227.0,148.1729,148.2192,147.9319,147.9968,3227.0
2020-08-13 13:35:00,159.64,159.69,159.62,159.68,400.0,147.9782,148.0246,147.9597,148.0153,400.0
2020-08-13 13:40:00,159.65,159.7,159.57,159.57,800.0,147.9875,148.0338,147.9133,147.9133,800.0
2020-08-13 13:45:00,159.69,159.9,159.69,159.9,1301.0,148.0246,148.2192,148.0246,148.2192,1301.0
2020-08-13 13:50:00,159.87,159.92,159.8,159.8,1520.0,148.1914,148.2378,148.1265,148.1265,1520.0
2020-08-13 13:55:00,159.76,159.79,159.6,159.6,2111.0,148.0894,148.1173,147.9411,147.9411,2111.0
2020-08-13 14:00:00,159.61,159.87,159.56,159.87,2890.0,147.9504,148.1914,147.9041,148.1914,2890.0
2020-08-13 14:05:00,159.92,160.12,159.92,159.93,4652.0,148.2378,148.4232,148.2378,148.247,4652.0
2020-08-13 14:10:00,159.92,159.92,159.7,159.71,1356.0,148.2378,148.2378,148.0338,148.0431,1356.0
2020-08-13 14:15:00,159.76,159.85,159.61,159.61,2376.0,148.0894,148.1729,147.9504,147.9504,2376.0
2020-08-13 14:20:00,159.45,159.48,159.28,159.48,2424.0,147.8021,147.8299,147.6445,147.8299,2424.0
2020-08-13 14:25:00,159.57,159.76,159.55,159.68,2547.0,147.9133,148.0894,147.8948,148.0153,2547.0
2020-08-13 14:30:00,159.66,159.66,159.43,159.44,1574.0,147.9968,147.9968,147.7836,147.7928,1574.0
2020-08-13 14:35:00,159.4,159.41,159.1,159.19,2456.0,147.7557,147.765,147.4777,147.5611,2456.0
2020-08-13 14:40:00,159.27,159.43,159.2,159.2,1452.0,147.6352,147.7836,147.5704,147.5704,1452.0
2020-08-13 14:45:00,159.36,159.57,159.33,159.33,1976.0,147.7187,147.9133,147.6909,147.6909,1976.0
2020-08-13 14:50:00,159.3,159.3,158.85,159.01,3207.0,147.6631,147.6631,147.2459,147.3942,3207.0
2020-08-13 14:55:00,158.95,159.4,158.81,158.88,5187.0,147.3386,147.7557,147.2088,147.2737,5187.0
2020-08-13 15:00:00,158.91,159.22,158.83,158.97,2905.0,147.3015,147.5889,147.2274,147.3572,2905.0
2020-08-13 15:05:00,158.83,159.18,158.83,158.88,4760.0,147.2274,147.5518,147.2274,147.2737,4760.0
2020-08-13 15:10:00,158.96,159.25,158.87,159.18,5655.0,147.3479,147.6167,147.2645,147.5518,5655.0
2020-08-13 15:15:00,159.17,159.43,159.16,159.43,2754.0,147.5425,147.7836,147.5333,147.7836,2754.0
2020-08-13 15:20:00,159.43,159.81,159.43,159.81,2869.0,147.7836,148.1358,147.7836,148.1358,2869.0
2020-08-13 15:25:00,159.78,159.99,159.67,159.84,11436.0,148.108,148.3026,148.006,148.1636,11436.0
2020-08-13 15:30:00,159.84,159.92,159.69,159.84,4500.0,148.1636,148.2378,148.0246,148.1636,4500.0
2020-08-13 15:35:00,159.84,159.92,159.55,159.58,6058.0,148.1636,148.2378,147.8948,147.9226,6058.0
2020-08-13 15:40:00,159.37,159.69,159.36,159.39,8393.0,147.7279,148.0246,147.7187,147.7465,8393.0
2020-08-13 15:45:00,159.36,159.47,159.06,159.06,9317.0,147.7187,147.8206,147.4406,147.4406,9317.0
2020-08-13 15:50:00,159.11,159.36,159.05,159.35,17249.0,147.4869,147.7187,147.4313,147.7094,17249.0
2020-08-13 15:55:00,159.29,159.37,159.0,159.02,54361.0,147.6538,147.7279,147.385,147.4035,54361.0
2020-08-14 09:30:00,158.38,158.63,157.82,158.41,7977.0,146.8103,147.042,146.2912,146.8381,7977.0
2020-08-14 09:35:00,158.5,158.78,158.39,158.57,1193.0,146.9215,147.181,146.8195,146.9864,1193.0
2020-08-14 09:40:00,158.42,158.98,158.42,158.94,2700.0,146.8473,147.3664,146.8473,147.3294,2700.0
2020-08-14 09:45:00,158.96,159.09,158.82,159.09,1520.0,147.3479,147.4684,147.2181,147.4684,1520.0
2020-08-14 09:50:00,159.23,159.68,159.09,159.68,4134.0,147.5982,148.0153,147.4684,148.0153,4134.0
2020-08-14 09:55:00,159.55,159.55,158.98,159.19,7150.0,147.8948,147.8948,147.3664,147.5611,7150.0
2020-08-14 10:00:00,159.22,159.58,159.22,159.42,1717.0,147.5889,147.9226,147.5889,147.7743,1717.0
2020-08-14 10:05:00,159.22,159.49,159.22,159.49,1657.0,147.5889,147.8392,147.5889,147.8392,1657.0
2020-08-14 10:10:00,159.77,159.77,159.29,159.29,1311.0,148.0987,148.0987,147.6538,147.6538,1311.0
2020-08-14 10:15:00,159.48,159.88,159.48,159.8,500.0,147.8299,148.2007,147.8299,148.1265,500.0
2020-08-14 10:20:00,159.76,160.05,159.76,160.04,700.0,148.0894,148.3583,148.0894,148.349,700.0
2020-08-14 10:25:00,160.16,160.21,160.01,160.2,1108.0,148.4602,148.5066,148.3212,148.4973,1108.0
2020-08-14 10:30:00,160.36,160.54,160.23,160.46,1784.0,148.6456,148.8125,148.5251,148.7383,1784.0
2020-08-14 10:35:00,160.37,160.41,160.14,160.14,1144.0,148.6549,148.692,148.4417,148.4417,1144.0
2020-08-14 10:40:00,160.22,160.3,160.05,160.09,2604.0,148.5158,148.59,148.3583,148.3953,2604.0
2020-08-14 10:45:00,160.13,160.41,160.13,160.38,2869.0,148.4324,148.692,148.4324,148.6642,2869.0
2020-08-14 10:50:00,160.31,160.33,160.01,160.01,1702.0,148.5993,148.6178,148.3212,148.3212,1702.0
2020-08-14 10:55:00,160.29,160.53,160.27,160.52,2525.0,148.5807,148.8032,148.5622,148.7939,2525.0
2020-08-14 11:00:00,160.37,160.37,160.03,160.03,1697.0,148.6549,148.6549,148.3397,148.3397,1697.0
2020-08-14 11:05:00,160.18,160.54,160.13,160.4,2620.0,148.4788,148.8125,148.4324,148.6827,2620.0
2020-08-14 11:10:00,160.24,160.4,160.08,160.15,2358.0,148.5344,148.6827,148.3861,148.451,2358.0
2020-08-14 11:15:00,160.15,160.59,160.11,160.38,1931.0,148.451,148.8588,148.4139,148.6642,1931.0
2020-08-14 11:20:00,160.3,160.41,160.15,160.28,2103.0,148.59,148.692,148.451,148.5715,2103.0
2020-08-14 11:25:00,160.39,160.41,160.25,160.38,1200.0,148.6734,148.692,148.5437,148.6642,1200.0
2020-08-14 11:30:00,160.49,160.49,160.23,160.23,1115.0,148.7661,148.7661,148.5251,148.5251,1115.0
2020-08-14 11:35:00,160.3,160.38,160.24,160.35,887.0,148.59,148.6642,148.5344,148.6364,887.0
2020-08-14 11:40:00,160.37,160.5,160.24,160.27,7449.0,148.6549,148.7754,148.5344,148.5622,7449.0
2020-08-14 11:45:00,160.26,160.26,160.02,160.21,25119.0,148.5529,148.5529,148.3305,148.5066,25119.0
2020-08-14 11:50:00,160.09,160.3,160.09,160.16,1854.0,148.3953,148.59,148.3953,148.4602,1854.0
2020-08-14 11:55:00,160.15,160.28,160.15,160.28,3414.0,148.451,148.5715,148.451,148.5715,3414.0
2020-08-14 12:00:00,160.25,160.28,160.04,160.07,5085.0,148.5437,148.5715,148.349,148.3768,5085.0
2020-08-14 12:05:00,160.03,160.14,159.91,160.12,2744.0,148.3397,148.4417,148.2285,148.4232,2744.0
2020-08-14 12:10:00,160.23,160.39,160.14,160.29,5875.0,148.5251,148.6734,148.4417,148.5807,5875.0
2020-08-14 12:15:00,160.29,160.34,160.23,160.23,1970.0,148.5807,148.6271,148.5251,148.5251,1970.0
2020-08-14 12:20:00,160.18,160.19,159.95,159.98,1954.0,148.4788,148.488,148.2656,148.2934,1954.0
2020-08-14 12:25:00,160.04,160.13,159.95,159.99,1335.0,148.349,148.4324,148.2656,148.3026,1335.0
2020-08-14 12:30:00,159.92,160.12,159.9,160.12,2518.0,148.2378,148.4232,148.2192,148.4232,2518.0
2020-08-14 12:35:00,160.14,160.18,160.01,160.03,3398.0,148.4417,148.4788,148.3212,148.3397,3398.0
2020-08-14 12:40:00,160.11,160.12,159.94,159.94,1100.0,148.4139,148.4232,148.2563,148.2563,1100.0
2020-08-14 12:45:00,159.83,159.83,159.68,159.75,697.0,148.1543,148.1543,148.0153,148.0802,697.0
2020-08-14 12:50:00,159.7,159.73,159.52,159.52,9654.0,148.0338,148.0616,147.867,147.867,9654.0
2020-08-14 12:55:00,159.54,159.6,159.46,159.57,1000.0,147.8855,147.9411,147.8114,147.9133,1000.0
2020-08-14 13:00:00,159.52,159.98,159.51,159.95,4542.0,147.867,148.2934,147.8577,148.2656,4542.0
2020-08-14 13:05:00,159.87,160.0,159.83,160.0,1598.0,148.1914,148.3119,148.1543,148.3119,1598.0
2020-08-14 13:10:00,160.1,160.22,159.99,159.99,3713.0,148.4046,148.5158,148.3026,148.3026,3713.0
2020-08-14 13:15:00,159.97,159.99,159.85,159.94,820.0,148.2841,148.3026,148.1729,148.2563,820.0
2020-08-14 13:20:00,159.91,159.96,159.86,159.91,2244.0,148.2285,148.2748,148.1821,148.2285,2244.0
2020-08-14 13:25:00,159.94,160.17,159.91,160.15,1518.0,148.2563,148.4695,148.2285,148.451,1518.0
2020-08-14 13:30:00,160.1,160.23,160.08,160.2,1521.0,148.4046,148.5251,148.3861,148.4973,1521.0
2020-08-14 13:35:00,160.27,160.29,160.16,160.25,3293.0,148.5622,148.5807,148.4602,148.5437,3293.0
2020-08-14 13:40:00,160.25,160.51,160.25,160.45,3457.0,148.5437,148.7847,148.5437,148.729,3457.0
2020-08-14 13:45:00,160.55,160.71,160.51,160.71,2153.0,148.8217,148.9701,148.7847,148.9701,2153.0
2020-08-14 13:50:00,160.71,160.98,160.71,160.92,1800.0,148.9701,149.2203,148.9701,149.1647,1800.0
2020-08-14 13:55:00,160.9,160.95,160.81,160.84,1536.0,149.1462,149.1925,149.0627,149.0906,1536.0
2020-08-14 14:00:00,160.86,160.86,160.68,160.81,4099.0,149.1091,149.1091,148.9422,149.0627,4099.0
2020-08-14 14:05:00,160.85,160.86,160.77,160.86,2818.0,149.0998,149.1091,149.0257,149.1091,2818.0
2020-08-14 14:10:00,160.88,160.88,160.62,160.62,1730.0,149.1276,149.1276,148.8866,148.8866,1730.0
2020-08-14 14:15:00,160.61,160.69,160.51,160.57,1033.0,148.8774,148.9515,148.7847,148.8403,1033.0
2020-08-14 14:20:00,160.56,160.57,160.53,160.53,1026.0,148.831,148.8403,148.8032,148.8032,1026.0
2020-08-14 14:25:00,160.48,160.48,160.32,160.33,4663.0,148.7569,148.7569,148.6085,148.6178,4663.0
2020-08-14 14:30:00,160.29,160.36,160.06,160.06,2431.0,148.5807,148.6456,148.3675,148.3675,2431.0
2020-08-14 14:35:00,159.99,159.99,159.89,159.95,2320.0,148.3026,148.3026,148.21,148.2656,2320.0
2020-08-14 14:40:00,159.89,159.92,159.79,159.82,2653.0,148.21,148.2378,148.1173,148.1451,2653.0
2020-08-14 14:45:00,159.8,159.83,159.64,159.66,2324.0,148.1265,148.1543,147.9782,147.9968,2324.0
2020-08-14 14:50:00,159.73,159.85,159.62,159.67,3212.0,148.0616,148.1729,147.9597,148.006,3212.0
2020-08-14 14:55:00,159.67,159.76,159.6,159.64,1463.0,148.006,148.0894,147.9411,147.9782,1463.0
2020-08-14 15:00:00,159.6,159.6,159.34,159.34,2926.0,147.9411,147.9411,147.7001,147.7001,2926.0
2020-08-14 15:05:00,159.42,159.59,159.42,159.59,2448.0,147.7743,147.9319,147.7743,147.9319,2448.0
2020-08-14 15:10:00,159.58,159.6,159.36,159.36,1316.0,147.9226,147.9411,147.7187,147.7187,1316.0
2020-08-14 15:15:00,159.28,159.62,159.28,159.6,3375.0,147.6445,147.9597,147.6445,147.9411,3375.0
2020-08-14 15:20:00,159.59,159.65,159.4,159.44,2414.0,147.9319,147.9875,147.7557,147.7928,2414.0
2020-08-14 15:25:00,159.27,159.68,159.2,159.58,3829.0,147.6352,148.0153,147.5704,147.9226,3829.0
2020-08-14 15:30:00,159.51,159.58,159.36,159.43,2187.0,147.8577,147.9226,147.7187,147.7836,2187.0
2020-08-14 15:35:00,159.36,159.5,159.3,159.47,4380.0,147.7187,147.8484,147.6631,147.8206,4380.0
2020-08-14 15:40:00,159.4,159.64,159.37,159.61,3992.0,147.7557,147.9782,147.7279,147.9504,3992.0
2020-08-14 15:45:00,159.61,159.64,159.19,159.19,4510.0,147.9504,147.9782,147.5611,147.5611,4510.0
2020-08-14 15:50:00,159.09,159.76,159.09,159.76,8517.0,147.4684,148.0894,147.4684,148.0894,8517.0
2020-08-14 15:55:00,159.7,159.8,159.46,159.66,13747.0,148.0338,148.1265,147.8114,147.9968,13747.0
2020-08-17 09:30:00,159.69,159.69,158.99,159.63,5251.0,148.0246,148.0246,147.3757,147.9689,5251.0
2020-08-17 09:35:00,159.82,159.82,159.19,159.33,800.0,148.1451,148.1451,147.5611,147.6909,800.0
2020-08-17 09:40:00,159.46,159.46,159.2,159.37,363.0,147.8114,147.8114,147.5704,147.7279,363.0
2020-08-17 09:45:00,159.36,159.62,159.17,159.17,5849.0,147.7187,147.9597,147.5425,147.5425,5849.0
2020-08-17 09:50:00,159.0,159.0,158.52,158.52,604.0,147.385,147.385,146.94,146.94,604.0
2020-08-17 09:55:00,158.4,158.68,158.23,158.68,529.0,146.8288,147.0883,146.6712,147.0883,529.0
2020-08-17 10:00:00,158.44,158.49,157.82,158.12,9815.0,146.8659,146.9122,146.2912,146.5693,9815.0
2020-08-17 10:05:00,158.14,158.36,158.14,158.36,1080.0,146.5878,146.7917,146.5878,146.7917,1080.0
2020-08-17 10:10:00,158.49,158.77,158.49,158.77,1228.0,146.9122,147.1718,146.9122,147.1718,1228.0
2020-08-17 10:15:00,158.77,158.77,158.53,158.76,2559.0,147.1718,147.1718,146.9493,147.1625,2559.0
2020-08-17 10:20:00,158.87,159.16,158.87,159.16,900.0,147.2645,147.5333,147.2645,147.5333,900.0
2020-08-17 10:25:00,159.4,159.56,158.97,158.97,1784.0,147.7557,147.9041,147.3572,147.3572,1784.0
2020-08-17 10:30:00,158.97,159.19,158.92,159.14,1648.0,147.3572,147.5611,147.3108,147.5147,1648.0
2020-08-17 10:35:00,158.99,158.99,158.75,158.75,1400.0,147.3757,147.3757,147.1532,147.1532,1400.0
2020-08-17 10:40:00,158.72,158.84,158.71,158.84,2128.0,147.1254,147.2367,147.1162,147.2367,2128.0
2020-08-17 10:45:00,158.96,158.97,158.89,158.94,1891.0,147.3479,147.3572,147.283,147.3294,1891.0
2020-08-17 10:50:00,158.88,159.42,158.88,159.33,5406.0,147.2737,147.7743,147.2737,147.6909,5406.0
2020-08-17 10:55:00,159.34,159.41,158.6,158.62,5813.0,147.7001,147.765,147.0142,147.0327,5813.0
2020-08-17 11:00:00,158.7,158.7,158.26,158.52,5542.0,147.1069,147.1069,146.699,146.94,5542.0
2020-08-17 11:05:00,158.46,158.46,158.2,158.31,1602.0,146.8844,146.8844,146.6434,146.7454,1602.0
2020-08-17 11:10:00,158.26,158.36,158.13,158.25,1712.0,146.699,146.7917,146.5785,146.6898,1712.0
2020-08-17 11:15:00,158.17,158.28,158.17,158.27,1151.0,146.6156,146.7176,146.6156,146.7083,1151.0
2020-08-17 11:20:00,158.24,158.3,158.24,158.3,405.0,146.6805,146.7361,146.6805,146.7361,405.0
2020-08-17 11:25:00,158.25,158.28,158.24,158.24,703.0,146.6898,146.7176,146.6805,146.6805,703.0
2020-08-17 11:30:00,158.3,158.31,158.19,158.31,694.0,146.7361,146.7454,146.6341,146.7454,694.0
2020-08-17 11:35:00,158.22,158.42,158.22,158.41,1638.0,146.6619,146.8473,146.6619,146.8381,1638.0
2020-08-17 11:40:00,158.46,158.82,158.4,158.6,1600.0,146.8844,147.2181,146.8288,147.0142,1600.0
2020-08-17 11:45:00,158.63,158.83,158.57,158.8,6297.0,147.042,147.2274,146.9864,147.1996,6297.0
2020-08-17 11:50:00,158.8,159.1,158.8,159.09,700.0,147.1996,147.4777,147.1996,147.4684,700.0
2020-08-17 11:55:00,159.07,159.07,158.92,159.04,1802.0,147.4499,147.4499,147.3108,147.422,1802.0
2020-08-17 12:00:00,159.08,159.16,158.99,158.99,2178.0,147.4591,147.5333,147.3757,147.3757,2178.0
2020-08-17 12:05:00,159.0,159.04,158.96,158.99,700.0,147.385,147.422,147.3479,147.3757,700.0
2020-08-17 12:10:00,158.97,158.97,158.83,158.88,1592.0,147.3572,147.3572,147.2274,147.2737,1592.0
2020-08-17 12:15:00,158.91,159.04,158.87,159.02,1001.0,147.3015,147.422,147.2645,147.4035,1001.0
2020-08-17 12:20:00,158.98,159.02,158.89,158.89,534.0,147.3664,147.4035,147.283,147.283,534.0
2020-08-17 12:25:00,158.94,158.94,158.8,158.83,1043.0,147.3294,147.3294,147.1996,147.2274,1043.0
2020-08-17 12:30:00,158.87,158.9,158.81,158.87,500.0,147.2645,147.2923,147.2088,147.2645,500.0
2020-08-17 12:35:00,158.85,158.95,158.79,158.95,1385.0,147.2459,147.3386,147.1903,147.3386,1385.0
2020-08-17 12:40:00,158.87,159.0,158.86,159.0,1597.0,147.2645,147.385,147.2552,147.385,1597.0
2020-08-17 12:45:00,159.03,159.03,158.82,158.82,2108.0,147.4128,147.4128,147.2181,147.2181,2108.0
2020-08-17 12:50:00,158.72,158.8,158.71,158.8,400.0,147.1254,147.1996,147.1162,147.1996,400.0
2020-08-17 12:55:00,158.82,158.91,158.82,158.9,1446.0,147.2181,147.3015,147.2181,147.2923,1446.0
2020-08-17 13:00:00,158.84,158.89,158.59,158.59,1802.0,147.2367,147.283,147.0049,147.0049,1802.0
2020-08-17 13:05:00,158.6,158.6,158.42,158.42,1201.0,147.0142,147.0142,146.8473,146.8473,1201.0
2020-08-17 13:10:00,158.4,158.6,158.31,158.53,2704.0,146.8288,147.0142,146.7454,146.9493,2704.0
2020-08-17 13:15:00,158.48,158.48,158.4,158.43,901.0,146.903,146.903,146.8288,146.8566,901.0
2020-08-17 13:20:00,158.52,158.63,158.51,158.62,2020.0,146.94,147.042,146.9308,147.0327,2020.0
2020-08-17 13:25:00,158.67,158.67,158.58,158.59,900.0,147.0791,147.0791,146.9956,147.0049,900.0
2020-08-17 13:30:00,158.64,158.65,158.56,158.57,1100.0,147.0513,147.0605,146.9771,146.9864,1100.0
2020-08-17 13:35:00,158.6,158.61,158.25,158.34,8214.0,147.0142,147.0235,146.6898,146.7732,8214.0
2020-08-17 13:40:00,158.41,158.47,158.34,158.44,1500.0,146.8381,146.8937,146.7732,146.8659,1500.0
2020-08-17 13:45:00,158.4,158.4,158.33,158.35,300.0,146.8288,146.8288,146.7639,146.7825,300.0
2020-08-17 13:50:00,158.3,158.34,158.28,158.28,901.0,146.7361,146.7732,146.7176,146.7176,901.0
2020-08-17 13:55:00,158.34,158.41,158.25,158.25,1400.0,146.7732,146.8381,146.6898,146.6898,1400.0
2020-08-17 14:00:00,158.28,158.42,158.28,158.3,1155.0,146.7176,146.8473,146.7176,146.7361,1155.0
2020-08-17 14:05:00,158.33,158.35,158.28,158.35,1111.0,146.7639,146.7825,146.7176,146.7825,1111.0
2020-08-17 14:10:00,158.3,158.3,158.05,158.22,3349.0,146.7361,146.7361,146.5044,146.6619,3349.0
2020-08-17 14:15:00,158.23,158.36,158.22,158.3,1818.0,146.6712,146.7917,146.6619,146.7361,1818.0
2020-08-17 14:20:00,158.35,158.43,158.31,158.4,2230.0,146.7825,146.8566,146.7454,146.8288,2230.0
2020-08-17 14:25:00,158.42,158.52,158.4,158.41,3200.0,146.8473,146.94,146.8288,146.8381,3200.0
2020-08-17 14:30:00,158.43,158.53,158.41,158.47,2247.0,146.8566,146.9493,146.8381,146.8937,2247.0
2020-08-17 14:35:00,158.43,158.43,158.36,158.4,3657.0,146.8566,146.8566,146.7917,146.8288,3657.0
2020-08-17 14:40:00,158.4,158.4,158.31,158.31,1521.0,146.8288,146.8288,146.7454,146.7454,1521.0
2020-08-17 14:45:00,158.32,158.37,158.22,158.27,3342.0,146.7546,146.801,146.6619,146.7083,3342.0
2020-08-17 14:50:00,158.3,158.35,158.24,158.27,1574.0,146.7361,146.7825,146.6805,146.7083,1574.0
2020-08-17 14:55:00,158.25,158.26,158.16,158.2,1802.0,146.6898,146.699,146.6063,146.6434,1802.0
2020-08-17 15:00:00,158.23,158.23,158.06,158.15,3146.0,146.6712,146.6712,146.5136,146.5971,3146.0
2020-08-17 15:05:00,158.18,158.26,158.11,158.17,1073.0,146.6249,146.699,146.56,146.6156,1073.0
2020-08-17 15:10:00,158.14,158.14,158.04,158.08,1451.0,146.5878,146.5878,146.4951,146.5322,1451.0
2020-08-17 15:15:00,158.06,158.06,157.97,158.06,5932.0,146.5136,146.5136,146.4302,146.5136,5932.0
2020-08-17 15:20:00,158.08,158.09,157.92,157.92,1800.0,146.5322,146.5414,146.3839,146.3839,1800.0
2020-08-17 15:25:00,157.91,158.04,157.91,158.0,3746.0,146.3746,146.4951,146.3746,146.458,3746.0
2020-08-17 15:30:00,158.05,158.17,158.01,158.1,3933.0,146.5044,146.6156,146.4673,146.5507,3933.0
2020-08-17 15:35:00,158.08,158.17,158.0,158.02,6984.0,146.5322,146.6156,146.458,146.4766,6984.0
2020-08-17 15:40:00,158.02,158.18,158.0,158.18,2519.0,146.4766,146.6249,146.458,146.6249,2519.0
2020-08-17 15:45:00,158.19,158.27,157.96,158.26,7485.0,146.6341,146.7083,146.4209,146.699,7485.0
2020-08-17 15:50:00,158.35,158.4,158.14,158.29,13916.0,146.7825,146.8288,146.5878,146.7268,13916.0
2020-08-17 15:55:00,158.29,158.3,157.76,157.86,30421.0,146.7268,146.7361,146.2356,146.3282,30421.0
2020-08-18 09:30:00,158.05,158.26,156.53,157.9,14388.0,146.5044,146.699,145.0954,146.3653,14388.0
2020-08-18 09:35:00,158.1,158.11,157.74,157.82,3200.0,146.5507,146.56,146.217,146.2912,3200.0
2020-08-18 09:40:00,157.66,157.77,157.54,157.77,1486.0,146.1429,146.2448,146.0316,146.2448,1486.0
2020-08-18 09:45:00,157.72,157.88,157.53,157.53,1123.0,146.1985,146.3468,146.0224,146.0224,1123.0
2020-08-18 09:50:00,157.51,157.56,157.31,157.31,1574.0,146.0038,146.0502,145.8184,145.8184,1574.0
2020-08-18 09:55:00,157.45,157.87,157.35,157.7,2464.0,145.9482,146.3375,145.8555,146.1799,2464.0
2020-08-18 10:00:00,157.75,157.91,157.53,157.89,2643.0,146.2263,146.3746,146.0224,146.3561,2643.0
2020-08-18 10:05:00,157.79,157.86,157.41,157.41,2685.0,146.2634,146.3282,145.9111,145.9111,2685.0
2020-08-18 10:10:00,157.1,157.26,157.1,157.25,2145.0,145.6238,145.7721,145.6238,145.7628,2145.0
2020-08-18 10:15:00,157.24,157.51,157.22,157.37,824.0,145.7535,146.0038,145.735,145.874,824.0
2020-08-18 10:20:00,157.31,157.31,157.04,157.04,1327.0,145.8184,145.8184,145.5681,145.5681,1327.0
2020-08-18 10:25:00,156.94,157.1,156.84,156.87,3535.0,145.4755,145.6238,145.3828,145.4106,3535.0
2020-08-18 10:30:00,156.88,157.04,156.78,156.82,2252.0,145.4198,145.5681,145.3271,145.3642,2252.0
2020-08-18 10:35:00,157.1,157.31,157.1,157.3,1337.0,145.6238,145.8184,145.6238,145.8092,1337.0
2020-08-18 10:40:00,157.29,157.29,156.83,156.83,1163.0,145.7999,145.7999,145.3735,145.3735,1163.0
2020-08-18 10:45:00,156.77,156.83,156.62,156.68,1600.0,145.3179,145.3735,145.1788,145.2344,1600.0
2020-08-18 10:50:00,156.6,156.94,156.56,156.79,2475.0,145.1603,145.4755,145.1232,145.3364,2475.0
2020-08-18 10:55:00,156.77,156.89,156.71,156.86,2230.0,145.3179,145.4291,145.2623,145.4013,2230.0
2020-08-18 11:00:00,156.89,157.25,156.89,157.25,5110.0,145.4291,145.7628,145.4291,145.7628,5110.0
2020-08-18 11:05:00,157.39,157.56,157.29,157.54,15798.0,145.8926,146.0502,145.7999,146.0316,15798.0
2020-08-18 11:10:00,157.73,157.84,157.66,157.84,1530.0,146.2077,146.3097,146.1429,146.3097,1530.0
2020-08-18 11:15:00,157.87,157.95,157.61,157.83,1735.0,146.3375,146.4117,146.0965,146.3004,1735.0
2020-08-18 11:20:00,157.9,157.9,157.46,157.54,5176.0,146.3653,146.3653,145.9575,146.0316,5176.0
2020-08-18 11:25:00,157.61,157.92,157.61,157.92,4134.0,146.0965,146.3839,146.0965,146.3839,4134.0
2020-08-18 11:30:00,157.9,158.03,157.73,157.95,7780.0,146.3653,146.4858,146.2077,146.4117,7780.0
2020-08-18 11:35:00,158.13,158.17,157.98,158.07,2020.0,146.5785,146.6156,146.4395,146.5229,2020.0
2020-08-18 11:40:00,158.11,158.35,158.11,158.28,3622.0,146.56,146.7825,146.56,146.7176,3622.0
2020-08-18 11:45:00,158.29,158.33,158.24,158.28,1100.0,146.7268,146.7639,146.6805,146.7176,1100.0
2020-08-18 11:50:00,158.3,158.3,157.94,157.99,2307.0,146.7361,146.7361,146.4024,146.4487,2307.0
2020-08-18 11:55:00,157.89,157.95,157.8,157.9,2955.0,146.3561,146.4117,146.2726,146.3653,2955.0
2020-08-18 12:00:00,157.95,157.96,157.71,157.71,1659.0,146.4117,146.4209,146.1892,146.1892,1659.0
2020-08-18 12:05:00,157.73,157.73,157.54,157.6,2435.0,146.2077,146.2077,146.0316,146.0872,2435.0
2020-08-18 12:10:00,157.6,157.6,157.26,157.29,1544.0,146.0872,146.0872,145.7721,145.7999,1544.0
2020-08-18 12:15:00,157.33,157.38,157.28,157.31,3766.0,145.837,145.8833,145.7906,145.8184,3766.0
2020-08-18 12:20:00,157.31,157.31,157.21,157.28,1313.0,145.8184,145.8184,145.7257,145.7906,1313.0
2020-08-18 12:25:00,157.25,157.25,157.05,157.18,1816.0,145.7628,145.7628,145.5774,145.6979,1816.0
2020-08-18 12:30:00,157.24,157.29,156.9,157.0,2430.0,145.7535,145.7999,145.4384,145.5311,2430.0
2020-08-18 12:35:00,156.98,157.26,156.96,157.26,1400.0,145.5125,145.7721,145.494,145.7721,1400.0
2020-08-18 12:40:00,157.2,157.31,157.12,157.22,1200.0,145.7165,145.8184,145.6423,145.735,1200.0
2020-08-18 12:45:00,157.22,157.42,157.16,157.25,3463.0,145.735,145.9204,145.6794,145.7628,3463.0
2020-08-18 12:50:00,157.16,157.38,157.16,157.25,1813.0,145.6794,145.8833,145.6794,145.7628,1813.0
2020-08-18 12:55:00,157.3,157.39,157.3,157.35,1288.0,145.8092,145.8926,145.8092,145.8555,1288.0
2020-08-18 13:00:00,157.39,157.49,157.36,157.37,1696.0,145.8926,145.9853,145.8648,145.874,1696.0
2020-08-18 13:05:00,157.4,157.46,157.4,157.44,1053.0,145.9018,145.9575,145.9018,145.9389,1053.0
2020-08-18 13:10:00,157.4,157.47,157.34,157.34,2696.0,145.9018,145.9667,145.8462,145.8462,2696.0
2020-08-18 13:15:00,157.31,157.32,157.25,157.3,700.0,145.8184,145.8277,145.7628,145.8092,700.0
2020-08-18 13:20:00,157.33,157.35,157.19,157.19,2212.0,145.837,145.8555,145.7072,145.7072,2212.0
2020-08-18 13:25:00,157.19,157.24,157.14,157.22,1201.0,145.7072,145.7535,145.6608,145.735,1201.0
2020-08-18 13:30:00,157.27,157.31,157.2,157.24,1499.0,145.7813,145.8184,145.7165,145.7535,1499.0
2020-08-18 13:35:00,157.33,157.47,157.32,157.44,2025.0,145.837,145.9667,145.8277,145.9389,2025.0
2020-08-18 13:40:00,157.44,157.47,157.39,157.39,1495.0,145.9389,145.9667,145.8926,145.8926,1495.0
2020-08-18 13:45:00,157.32,157.57,157.32,157.57,2864.0,145.8277,146.0594,145.8277,146.0594,2864.0
2020-08-18 13:50:00,157.61,157.67,157.49,157.57,2240.0,146.0965,146.1521,145.9853,146.0594,2240.0
2020-08-18 13:55:00,157.54,157.69,157.54,157.65,1100.0,146.0316,146.1707,146.0316,146.1336,1100.0
2020-08-18 14:00:00,157.68,157.74,157.63,157.66,2001.0,146.1614,146.217,146.115,146.1429,2001.0
2020-08-18 14:05:00,157.65,157.66,157.48,157.54,3051.0,146.1336,146.1429,145.976,146.0316,3051.0
2020-08-18 14:10:00,157.54,157.67,157.54,157.55,1920.0,146.0316,146.1521,146.0316,146.0409,1920.0
2020-08-18 14:15:00,157.57,157.61,157.49,157.56,1800.0,146.0594,146.0965,145.9853,146.0502,1800.0
2020-08-18 14:20:00,157.58,157.64,157.57,157.58,1113.0,146.0687,146.1243,146.0594,146.0687,1113.0
2020-08-18 14:25:00,157.67,157.7,157.58,157.61,3000.0,146.1521,146.1799,146.0687,146.0965,3000.0
2020-08-18 14:30:00,157.64,157.64,157.27,157.34,5375.0,146.1243,146.1243,145.7813,145.8462,5375.0
2020-08-18 14:35:00,157.34,157.39,157.15,157.18,2265.0,145.8462,145.8926,145.6701,145.6979,2265.0
2020-08-18 14:40:00,157.19,157.44,157.19,157.23,3784.0,145.7072,145.9389,145.7072,145.7443,3784.0
2020-08-18 14:45:00,157.23,157.24,157.11,157.21,1983.0,145.7443,145.7535,145.633,145.7257,1983.0
2020-08-18 14:50:00,157.21,157.3,157.17,157.28,1800.0,145.7257,145.8092,145.6887,145.7906,1800.0
2020-08-18 14:55:00,157.31,157.35,157.24,157.29,3932.0,145.8184,145.8555,145.7535,145.7999,3932.0
2020-08-18 15:00:00,157.32,157.33,157.2,157.21,3503.0,145.8277,145.837,145.7165,145.7257,3503.0
2020-08-18 15:05:00,157.2,157.3,157.09,157.09,1722.0,145.7165,145.8092,145.6145,145.6145,1722.0
2020-08-18 15:10:00,157.11,157.35,157.03,157.28,6680.0,145.633,145.8555,145.5589,145.7906,6680.0
2020-08-18 15:15:00,157.35,157.36,156.87,156.98,3607.0,145.8555,145.8648,145.4106,145.5125,3607.0
2020-08-18 15:20:00,157.02,157.2,156.99,156.99,3844.0,145.5496,145.7165,145.5218,145.5218,3844.0
2020-08-18 15:25:00,156.98,157.15,156.97,157.07,3936.0,145.5125,145.6701,145.5033,145.596,3936.0
2020-08-18 15:30:00,157.04,157.12,156.91,156.92,5406.0,145.5681,145.6423,145.4476,145.4569,5406.0
2020-08-18 15:35:00,156.92,157.06,156.74,156.75,6821.0,145.4569,145.5867,145.2901,145.2993,6821.0
2020-08-18 15:40:00,156.75,156.94,156.75,156.87,4300.0,145.2993,145.4755,145.2993,145.4106,4300.0
2020-08-18 15:45:00,156.81,156.99,156.77,156.88,5821.0,145.3549,145.5218,145.3179,145.4198,5821.0
2020-08-18 15:50:00,156.8,156.83,156.58,156.63,12600.0,145.3457,145.3735,145.1418,145.1881,12600.0
2020-08-18 15:55:00,156.66,156.73,156.34,156.46,42815.0,145.2159,145.2808,144.9193,145.0305,42815.0
2020-08-19 09:30:00,156.65,157.77,156.61,157.58,13557.0,145.2066,146.2448,145.1696,146.0687,13557.0
2020-08-19 09:35:00,157.53,158.2,157.29,158.2,4874.0,146.0224,146.6434,145.7999,146.6434,4874.0
2020-08-19 09:40:00,158.46,159.03,158.45,158.97,2235.0,146.8844,147.4128,146.8751,147.3572,2235.0
2020-08-19 09:45:00,159.0,159.24,158.79,159.21,3115.0,147.385,147.6074,147.1903,147.5796,3115.0
2020-08-19 09:50:00,159.31,160.06,159.3,159.75,9615.0,147.6723,148.3675,147.6631,148.0802,9615.0
2020-08-19 09:55:00,159.72,159.94,159.52,159.52,2379.0,148.0524,148.2563,147.867,147.867,2379.0
2020-08-19 10:00:00,159.69,159.84,159.46,159.49,3840.0,148.0246,148.1636,147.8114,147.8392,3840.0
2020-08-19 10:05:00,159.56,159.56,158.8,158.88,2170.0,147.9041,147.9041,147.1996,147.2737,2170.0
2020-08-19 10:10:00,158.87,158.89,158.48,158.58,2200.0,147.2645,147.283,146.903,146.9956,2200.0
2020-08-19 10:15:00,158.48,158.54,157.91,157.96,3558.0,146.903,146.9586,146.3746,146.4209,3558.0
2020-08-19 10:20:00,158.0,158.47,157.86,158.4,5708.0,146.458,146.8937,146.3282,146.8288,5708.0
2020-08-19 10:25:00,158.36,158.74,158.35,158.46,1723.0,146.7917,147.144,146.7825,146.8844,1723.0
2020-08-19 10:30:00,158.38,158.43,158.37,158.4,1000.0,146.8103,146.8566,146.801,146.8288,1000.0
2020-08-19 10:35:00,158.52,158.55,158.38,158.38,1069.0,146.94,146.9678,146.8103,146.8103,1069.0
2020-08-19 10:40:00,158.22,158.48,158.22,158.48,1064.0,146.6619,146.903,146.6619,146.903,1064.0
2020-08-19 10:45:00,158.89,158.9,158.68,158.72,1563.0,147.283,147.2923,147.0883,147.1254,1563.0
2020-08-19 10:50:00,158.62,158.81,158.57,158.81,750.0,147.0327,147.2088,146.9864,147.2088,750.0
2020-08-19 10:55:00,158.74,158.74,158.58,158.7,972.0,147.144,147.144,146.9956,147.1069,972.0
2020-08-19 11:00:00,158.69,158.71,158.43,158.53,2756.0,147.0976,147.1162,146.8566,146.9493,2756.0
2020-08-19 11:05:00,158.32,158.62,158.32,158.59,4232.0,146.7546,147.0327,146.7546,147.0049,4232.0
2020-08-19 11:10:00,158.66,158.73,158.48,158.48,2095.0,147.0698,147.1347,146.903,146.903,2095.0
2020-08-19 11:15:00,158.58,158.64,158.28,158.28,3503.0,146.9956,147.0513,146.7176,146.7176,3503.0
2020-08-19 11:20:00,158.25,158.7,158.25,158.7,2261.0,146.6898,147.1069,146.6898,147.1069,2261.0
2020-08-19 11:25:00,158.67,158.72,158.45,158.65,3577.0,147.0791,147.1254,146.8751,147.0605,3577.0
2020-08-19 11:30:00,158.61,158.97,158.61,158.87,5070.0,147.0235,147.3572,147.0235,147.2645,5070.0
2020-08-19 11:35:00,158.85,158.85,158.61,158.72,1800.0,147.2459,147.2459,147.0235,147.1254,1800.0
2020-08-19 11:40:00,158.72,158.73,158.55,158.57,3746.0,147.1254,147.1347,146.9678,146.9864,3746.0
2020-08-19 11:45:00,158.55,158.76,158.55,158.62,1845.0,146.9678,147.1625,146.9678,147.0327,1845.0
2020-08-19 11:50:00,158.59,158.7,158.44,158.59,2981.0,147.0049,147.1069,146.8659,147.0049,2981.0
2020-08-19 11:55:00,158.4,158.41,158.25,158.35,2326.0,146.8288,146.8381,146.6898,146.7825,2326.0
2020-08-19 12:00:00,158.31,158.31,158.04,158.11,3000.0,146.7454,146.7454,146.4951,146.56,3000.0
2020-08-19 12:05:00,158.09,158.15,158.08,158.09,800.0,146.5414,146.5971,146.5322,146.5414,800.0
2020-08-19 12:10:00,158.13,158.13,157.91,157.97,2137.0,146.5785,146.5785,146.3746,146.4302,2137.0
2020-08-19 12:15:00,157.95,158.03,157.9,157.9,1014.0,146.4117,146.4858,146.3653,146.3653,1014.0
2020-08-19 12:20:00,157.85,157.99,157.73,157.99,2502.0,146.319,146.4487,146.2077,146.4487,2502.0
2020-08-19 12:25:00,157.97,157.97,157.85,157.97,1963.0,146.4302,146.4302,146.319,146.4302,1963.0
2020-08-19 12:30:00,158.0,158.02,157.84,157.93,2289.0,146.458,146.4766,146.3097,146.3931,2289.0
2020-08-19 12:35:00,157.95,158.05,157.72,157.78,2375.0,146.4117,146.5044,146.1985,146.2541,2375.0
2020-08-19 12:40:00,157.73,157.75,157.29,157.32,2925.0,146.2077,146.2263,145.7999,145.8277,2925.0
2020-08-19 12:45:00,157.31,157.38,157.25,157.37,1105.0,145.8184,145.8833,145.7628,145.874,1105.0
2020-08-19 12:50:00,157.29,157.29,157.18,157.24,1000.0,145.7999,145.7999,145.6979,145.7535,1000.0
2020-08-19 12:55:00,157.3,157.35,157.18,157.24,800.0,145.8092,145.8555,145.6979,145.7535,800.0
2020-08-19 13:00:00,157.26,157.45,157.16,157.45,2069.0,145.7721,145.9482,145.6794,145.9482,2069.0
2020-08-19 13:05:00,157.43,157.65,157.42,157.65,1229.0,145.9297,146.1336,145.9204,146.1336,1229.0
2020-08-19 13:10:00,157.63,157.73,157.63,157.65,2089.0,146.115,146.2077,146.115,146.1336,2089.0
2020-08-19 13:15:00,157.65,157.75,157.65,157.7,3187.0,146.1336,146.2263,146.1336,146.1799,3187.0
2020-08-19 13:20:00,157.71,157.83,157.63,157.69,1762.0,146.1892,146.3004,146.115,146.1707,1762.0
2020-08-19 13:25:00,157.7,157.71,157.57,157.57,3266.0,146.1799,146.1892,146.0594,146.0594,3266.0
2020-08-19 13:30:00,157.6,157.6,157.34,157.34,1700.0,146.0872,146.0872,145.8462,145.8462,1700.0
2020-08-19 13:35:00,157.38,157.38,157.09,157.21,12323.0,145.8833,145.8833,145.6145,145.7257,12323.0
2020-08-19 13:40:00,157.23,157.67,157.23,157.57,2939.0,145.7443,146.1521,145.7443,146.0594,2939.0
2020-08-19 13:45:00,157.54,157.56,157.47,157.52,1220.0,146.0316,146.0502,145.9667,146.0131,1220.0
2020-08-19 13:50:00,157.46,157.56,157.39,157.52,1500.0,145.9575,146.0502,145.8926,146.0131,1500.0
2020-08-19 13:55:00,157.48,157.58,157.39,157.58,3073.0,145.976,146.0687,145.8926,146.0687,3073.0
2020-08-19 14:00:00,157.6,157.9,157.53,157.9,1952.0,146.0872,146.3653,146.0224,146.3653,1952.0
2020-08-19 14:05:00,157.85,157.89,157.65,157.89,2097.0,146.319,146.3561,146.1336,146.3561,2097.0
2020-08-19 14:10:00,157.89,157.89,157.49,157.49,2624.0,146.3561,146.3561,145.9853,145.9853,2624.0
2020-08-19 14:15:00,157.54,157.63,157.37,157.5,2351.0,146.0316,146.115,145.874,145.9945,2351.0
2020-08-19 14:20:00,157.57,158.12,157.57,157.95,4527.0,146.0594,146.5693,146.0594,146.4117,4527.0
2020-08-19 14:25:00,158.01,158.05,157.82,157.92,1602.0,146.4673,146.5044,146.2912,146.3839,1602.0
2020-08-19 14:30:00,157.78,157.8,157.64,157.77,2735.0,146.2541,146.2726,146.1243,146.2448,2735.0
2020-08-19 14:35:00,157.69,157.69,157.5,157.63,1584.0,146.1707,146.1707,145.9945,146.115,1584.0
2020-08-19 14:40:00,157.66,157.66,157.51,157.52,2483.0,146.1429,146.1429,146.0038,146.0131,2483.0
2020-08-19 14:45:00,157.67,157.9,157.67,157.78,1350.0,146.1521,146.3653,146.1521,146.2541,1350.0
2020-08-19 14:50:00,157.83,157.83,157.63,157.65,4922.0,146.3004,146.3004,146.115,146.1336,4922.0
2020-08-19 14:55:00,157.72,157.84,157.53,157.78,5052.0,146.1985,146.3097,146.0224,146.2541,5052.0
2020-08-19 15:00:00,157.77,158.01,157.74,157.89,4548.0,146.2448,146.4673,146.217,146.3561,4548.0
2020-08-19 15:05:00,157.89,158.04,157.89,158.02,3286.0,146.3561,146.4951,146.3561,146.4766,3286.0
2020-08-19 15:10:00,158.01,158.11,157.9,157.93,6598.0,146.4673,146.56,146.3653,146.3931,6598.0
2020-08-19 15:15:00,157.99,158.04,157.71,157.71,4480.0,146.4487,146.4951,146.1892,146.1892,4480.0
2020-08-19 15:20:00,157.78,157.85,157.6,157.64,4461.0,146.2541,146.319,146.0872,146.1243,4461.0
2020-08-19 15:25:00,157.69,157.81,157.57,157.67,3362.0,146.1707,146.2819,146.0594,146.1521,3362.0
2020-08-19 15:30:00,157.68,157.76,157.47,157.49,7708.0,146.1614,146.2356,145.9667,145.9853,7708.0
2020-08-19 15:35:00,157.51,157.7,157.07,157.19,9180.0,146.0038,146.1799,145.596,145.7072,9180.0
2020-08-19 15:40:00,157.18,157.42,157.05,157.28,6655.0,145.6979,145.9204,145.5774,145.7906,6655.0
2020-08-19 15:45:00,157.2,157.2,156.74,156.82,8363.0,145.7165,145.7165,145.2901,145.3642,8363.0
2020-08-19 15:50:00,156.67,157.28,156.57,157.26,15024.0,145.2252,145.7906,145.1325,145.7721,15024.0
2020-08-19 15:55:00,157.24,157.34,156.88,156.88,59045.0,145.7535,145.8462,145.4198,145.4198,59045.0
2020-08-20 09:30:00,155.24,155.69,154.27,155.58,8820.0,143.8996,144.3168,143.0005,144.2148,8820.0
2020-08-20 09:35:00,155.86,156.02,155.51,155.51,5439.0,144.4743,144.6227,144.1499,144.1499,5439.0
2020-08-20 09:40:00,155.59,155.68,155.3,155.3,1280.0,144.2241,144.3075,143.9553,143.9553,1280.0
2020-08-20 09:45:00,155.47,155.74,155.42,155.42,2215.0,144.1128,144.3631,144.0665,144.0665,2215.0
2020-08-20 09:50:00,155.37,155.93,155.35,155.72,8834.0,144.0201,144.5392,144.0016,144.3446,8834.0
2020-08-20 09:55:00,155.77,155.94,155.56,155.67,6470.0,144.3909,144.5485,144.1963,144.2982,6470.0
2020-08-20 10:00:00,155.63,156.21,155.63,155.79,1700.0,144.2611,144.7988,144.2611,144.4095,1700.0
2020-08-20 10:05:00,155.79,156.45,155.78,156.45,2117.0,144.4095,145.0212,144.4002,145.0212,2117.0
2020-08-20 10:10:00,156.4,156.67,156.39,156.44,3381.0,144.9749,145.2252,144.9656,145.012,3381.0
2020-08-20 10:15:00,156.45,157.22,156.45,157.22,1740.0,145.0212,145.735,145.0212,145.735,1740.0
2020-08-20 10:20:00,157.3,157.39,157.02,157.02,17565.0,145.8092,145.8926,145.5496,145.5496,17565.0
2020-08-20 10:25:00,157.03,157.38,156.96,157.02,5523.0,145.5589,145.8833,145.494,145.5496,5523.0
2020-08-20 10:30:00,157.07,157.14,156.68,156.72,5158.0,145.596,145.6608,145.2344,145.2715,5158.0
2020-08-20 10:35:00,156.78,156.99,156.61,156.61,3153.0,145.3271,145.5218,145.1696,145.1696,3153.0
2020-08-20 10:40:00,156.56,156.57,156.38,156.38,2097.0,145.1232,145.1325,144.9564,144.9564,2097.0
2020-08-20 10:45:00,156.33,156.86,156.33,156.86,2846.0,144.91,145.4013,144.91,145.4013,2846.0
2020-08-20 10:50:00,156.81,156.82,156.6,156.8,1173.0,145.3549,145.3642,145.1603,145.3457,1173.0
2020-08-20 10:55:00,156.65,156.66,156.17,156.19,1714.0,145.2066,145.2159,144.7617,144.7802,1714.0
2020-08-20 11:00:00,156.38,156.38,156.17,156.17,730.0,144.9564,144.9564,144.7617,144.7617,730.0
2020-08-20 11:05:00,156.07,156.25,156.07,156.25,306.0,144.669,144.8359,144.669,144.8359,306.0
2020-08-20 11:10:00,156.25,156.33,156.15,156.15,1769.0,144.8359,144.91,144.7432,144.7432,1769.0
2020-08-20 11:15:00,156.09,156.3,156.05,156.06,2884.0,144.6875,144.8822,144.6505,144.6597,2884.0
2020-08-20 11:20:00,156.02,156.24,155.99,156.24,381.0,144.6227,144.8266,144.5949,144.8266,381.0
2020-08-20 11:25:00,156.28,156.34,156.18,156.28,2001.0,144.8637,144.9193,144.771,144.8637,2001.0
2020-08-20 11:30:00,156.22,156.47,156.16,156.43,1635.0,144.808,145.0398,144.7524,145.0027,1635.0
2020-08-20 11:35:00,156.42,156.63,156.35,156.6,1100.0,144.9934,145.1881,144.9286,145.1603,1100.0
2020-08-20 11:40:00,156.67,156.89,156.67,156.87,1347.0,145.2252,145.4291,145.2252,145.4106,1347.0
2020-08-20 11:45:00,156.92,156.93,156.69,156.7,2311.0,145.4569,145.4662,145.2437,145.253,2311.0
2020-08-20 11:50:00,156.66,156.76,156.64,156.72,1892.0,145.2159,145.3086,145.1974,145.2715,1892.0
2020-08-20 11:55:00,156.86,156.94,156.85,156.85,548.0,145.4013,145.4755,145.392,145.392,548.0
2020-08-20 12:00:00,156.87,156.88,156.68,156.77,1600.0,145.4106,145.4198,145.2344,145.3179,1600.0
2020-08-20 12:05:00,156.89,157.06,156.89,157.03,400.0,145.4291,145.5867,145.4291,145.5589,400.0
2020-08-20 12:10:00,157.0,157.0,156.78,156.86,1742.0,145.5311,145.5311,145.3271,145.4013,1742.0
2020-08-20 12:15:00,156.86,156.99,156.85,156.99,800.0,145.4013,145.5218,145.392,145.5218,800.0
2020-08-20 12:20:00,156.77,156.77,156.67,156.67,1107.0,145.3179,145.3179,145.2252,145.2252,1107.0
2020-08-20 12:25:00,156.69,156.69,156.47,156.52,3601.0,145.2437,145.2437,145.0398,145.0861,3601.0
2020-08-20 12:30:00,156.49,156.53,156.37,156.38,4376.0,145.0583,145.0954,144.9471,144.9564,4376.0
2020-08-20 12:35:00,156.41,156.41,156.26,156.26,2414.0,144.9842,144.9842,144.8451,144.8451,2414.0
2020-08-20 12:40:00,156.4,156.45,156.4,156.45,688.0,144.9749,145.0212,144.9749,145.0212,688.0
2020-08-20 12:45:00,156.55,156.6,156.52,156.56,724.0,145.1139,145.1603,145.0861,145.1232,724.0
2020-08-20 12:50:00,156.79,156.81,156.63,156.63,738.0,145.3364,145.3549,145.1881,145.1881,738.0
2020-08-20 12:55:00,156.55,156.55,156.44,156.5,1501.0,145.1139,145.1139,145.012,145.0676,1501.0
2020-08-20 13:00:00,156.76,156.76,156.7,156.7,200.0,145.3086,145.3086,145.253,145.253,200.0
2020-08-20 13:05:00,156.73,156.78,156.45,156.45,1896.0,145.2808,145.3271,145.0212,145.0212,1896.0
2020-08-20 13:10:00,156.46,156.46,156.3,156.37,1766.0,145.0305,145.0305,144.8822,144.9471,1766.0
2020-08-20 13:15:00,156.36,156.36,156.3,156.3,400.0,144.9378,144.9378,144.8822,144.8822,400.0
2020-08-20 13:20:00,156.3,156.35,156.3,156.31,553.0,144.8822,144.9286,144.8822,144.8915,553.0
2020-08-20 13:25:00,156.26,156.34,156.26,156.31,678.0,144.8451,144.9193,144.8451,144.8915,678.0
2020-08-20 13:30:00,156.4,156.49,156.39,156.49,949.0,144.9749,145.0583,144.9656,145.0583,949.0
2020-08-20 13:35:00,156.53,156.61,156.53,156.58,800.0,145.0954,145.1696,145.0954,145.1418,800.0
2020-08-20 13:40:00,156.58,156.58,156.28,156.34,2563.0,145.1418,145.1418,144.8637,144.9193,2563.0
2020-08-20 13:45:00,156.41,156.43,156.14,156.26,4284.0,144.9842,145.0027,144.7339,144.8451,4284.0
2020-08-20 13:50:00,156.26,156.36,156.09,156.09,2561.0,144.8451,144.9378,144.6875,144.6875,2561.0
2020-08-20 13:55:00,156.04,156.13,155.91,155.92,2488.0,144.6412,144.7246,144.5207,144.53,2488.0
2020-08-20 14:00:00,155.99,156.12,155.92,155.92,1686.0,144.5949,144.7154,144.53,144.53,1686.0
2020-08-20 14:05:00,155.92,155.93,155.81,155.87,2201.0,144.53,144.5392,144.428,144.4836,2201.0
2020-08-20 14:10:00,155.85,156.16,155.8,156.16,900.0,144.4651,144.7524,144.4187,144.7524,900.0
2020-08-20 14:15:00,156.16,156.17,155.94,155.94,2573.0,144.7524,144.7617,144.5485,144.5485,2573.0
2020-08-20 14:20:00,155.98,156.08,155.74,155.74,4008.0,144.5856,144.6783,144.3631,144.3631,4008.0
2020-08-20 14:25:00,155.78,155.78,155.72,155.72,600.0,144.4002,144.4002,144.3446,144.3446,600.0
2020-08-20 14:30:00,155.7,155.79,155.66,155.66,1605.0,144.326,144.4095,144.289,144.289,1605.0
2020-08-20 14:35:00,155.67,155.68,155.53,155.53,1750.0,144.2982,144.3075,144.1685,144.1685,1750.0
2020-08-20 14:40:00,155.59,155.62,155.49,155.5,1501.0,144.2241,144.2519,144.1314,144.1406,1501.0
2020-08-20 14:45:00,155.45,155.52,155.43,155.45,3955.0,144.0943,144.1592,144.0758,144.0943,3955.0
2020-08-20 14:50:00,155.53,155.61,155.52,155.6,1202.0,144.1685,144.2426,144.1592,144.2333,1202.0
2020-08-20 14:55:00,155.6,155.64,155.41,155.5,3729.0,144.2333,144.2704,144.0572,144.1406,3729.0
2020-08-20 15:00:00,155.46,155.86,155.43,155.77,4082.0,144.1036,144.4743,144.0758,144.3909,4082.0
2020-08-20 15:05:00,155.8,155.81,155.6,155.6,3625.0,144.4187,144.428,144.2333,144.2333,3625.0
2020-08-20 15:10:00,155.61,155.63,155.48,155.52,3701.0,144.2426,144.2611,144.1221,144.1592,3701.0
2020-08-20 15:15:00,155.48,155.59,155.4,155.41,7546.0,144.1221,144.2241,144.048,144.0572,7546.0
2020-08-20 15:20:00,155.41,155.42,155.3,155.32,6016.0,144.0572,144.0665,143.9553,143.9738,6016.0
2020-08-20 15:25:00,155.29,155.42,155.27,155.37,4750.0,143.946,144.0665,143.9274,144.0201,4750.0
2020-08-20 15:30:00,155.32,155.34,155.17,155.21,4100.0,143.9738,143.9923,143.8348,143.8718,4100.0
2020-08-20 15:35:00,155.18,155.36,155.17,155.36,3600.0,143.844,144.0109,143.8348,144.0109,3600.0
2020-08-20 15:40:00,155.37,155.77,155.35,155.7,4958.0,144.0201,144.3909,144.0016,144.326,4958.0
2020-08-20 15:45:00,155.69,155.78,155.65,155.65,5601.0,144.3168,144.4002,144.2797,144.2797,5601.0
2020-08-20 15:50:00,155.56,155.56,155.26,155.3,8711.0,144.1963,144.1963,143.9182,143.9553,8711.0
2020-08-20 15:55:00,155.29,155.53,155.16,155.16,47492.0,143.946,144.1685,143.8255,143.8255,47492.0
2020-08-21 09:30:00,155.24,156.45,154.98,156.18,34703.0,143.8996,145.0212,143.6586,144.771,34703.0
2020-08-21 09:35:00,156.09,156.7,155.72,156.6,2805.0,144.6875,145.253,144.3446,145.1603,2805.0
2020-08-21 09:40:00,156.77,156.77,155.79,155.92,3276.0,145.3179,145.3179,144.4095,144.53,3276.0
2020-08-21 09:45:00,155.99,156.79,155.99,156.74,11615.0,144.5949,145.3364,144.5949,145.2901,11615.0
2020-08-21 09:50:00,156.68,156.74,156.45,156.67,2071.0,145.2344,145.2901,145.0212,145.2252,2071.0
2020-08-21 09:55:00,156.53,156.53,156.03,156.12,2013.0,145.0954,145.0954,144.6319,144.7154,2013.0
2020-08-21 10:00:00,156.21,156.23,155.74,155.74,4623.0,144.7988,144.8173,144.3631,144.3631,4623.0
2020-08-21 10:05:00,155.65,155.92,155.59,155.91,850.0,144.2797,144.53,144.2241,144.5207,850.0
2020-08-21 10:10:00,155.95,155.95,155.61,155.7,2100.0,144.5578,144.5578,144.2426,144.326,2100.0
2020-08-21 10:15:00,155.74,155.92,155.73,155.92,5904.0,144.3631,144.53,144.3538,144.53,5904.0
2020-08-21 10:20:00,155.78,155.78,155.25,155.26,1976.0,144.4002,144.4002,143.9089,143.9182,1976.0
2020-08-21 10:25:00,155.23,155.32,155.14,155.22,2698.0,143.8904,143.9738,143.8069,143.8811,2698.0
2020-08-21 10:30:00,155.24,155.24,155.03,155.14,1601.0,143.8996,143.8996,143.705,143.8069,1601.0
2020-08-21 10:35:00,155.08,155.5,155.08,155.34,1504.0,143.7513,144.1406,143.7513,143.9923,1504.0
2020-08-21 10:40:00,155.25,155.26,154.98,155.15,2886.0,143.9089,143.9182,143.6586,143.8162,2886.0
2020-08-21 10:45:00,155.18,155.26,155.01,155.1,1960.0,143.844,143.9182,143.6864,143.7699,1960.0
2020-08-21 10:50:00,155.08,155.44,155.06,155.38,3659.0,143.7513,144.085,143.7328,144.0294,3659.0
2020-08-21 10:55:00,155.32,155.41,155.14,155.18,6256.0,143.9738,144.0572,143.8069,143.844,6256.0
2020-08-21 11:00:00,155.21,155.44,155.21,155.44,2250.0,143.8718,144.085,143.8718,144.085,2250.0
2020-08-21 11:05:00,155.39,155.68,155.33,155.61,2635.0,144.0387,144.3075,143.9831,144.2426,2635.0
2020-08-21 11:10:00,155.62,155.63,155.49,155.49,2394.0,144.2519,144.2611,144.1314,144.1314,2394.0
2020-08-21 11:15:00,155.32,155.44,155.29,155.29,1100.0,143.9738,144.085,143.946,143.946,1100.0
2020-08-21 11:20:00,155.31,155.4,155.2,155.31,19300.0,143.9645,144.048,143.8626,143.9645,19300.0
2020-08-21 11:25:00,155.24,155.24,155.1,155.22,1688.0,143.8996,143.8996,143.7699,143.8811,1688.0
2020-08-21 11:30:00,155.18,155.34,155.18,155.34,921.0,143.844,143.9923,143.844,143.9923,921.0
2020-08-21 11:35:00,155.29,155.32,155.09,155.22,1386.0,143.946,143.9738,143.7606,143.8811,1386.0
2020-08-21 11:40:00,155.2,155.25,154.98,155.09,1700.0,143.8626,143.9089,143.6586,143.7606,1700.0
2020-08-21 11:45:00,154.98,154.98,154.86,154.88,1147.0,143.6586,143.6586,143.5474,143.5659,1147.0
2020-08-21 11:50:00,154.93,154.98,154.84,154.84,1365.0,143.6123,143.6586,143.5289,143.5289,1365.0
2020-08-21 11:55:00,154.82,154.89,154.82,154.82,745.0,143.5103,143.5752,143.5103,143.5103,745.0
2020-08-21 12:00:00,154.8,154.8,154.64,154.66,1677.0,143.4918,143.4918,143.3435,143.362,1677.0
2020-08-21 12:05:00,154.69,154.8,154.66,154.67,1259.0,143.3898,143.4918,143.362,143.3713,1259.0
2020-08-21 12:10:00,154.66,154.73,154.62,154.67,2361.0,143.362,143.4269,143.3249,143.3713,2361.0
2020-08-21 12:15:00,154.55,154.6,154.48,154.58,1994.0,143.26,143.3064,143.1952,143.2879,1994.0
2020-08-21 12:20:00,154.52,154.55,154.44,154.52,1593.0,143.2322,143.26,143.1581,143.2322,1593.0
2020-08-21 12:25:00,154.5,154.5,154.35,154.36,700.0,143.2137,143.2137,143.0747,143.0839,700.0
2020-08-21 12:30:00,154.33,154.47,154.31,154.42,2703.0,143.0561,143.1859,143.0376,143.1395,2703.0
2020-08-21 12:35:00,154.39,154.57,154.36,154.57,6340.0,143.1117,143.2786,143.0839,143.2786,6340.0
2020-08-21 12:40:00,154.47,154.47,154.37,154.42,1200.0,143.1859,143.1859,143.0932,143.1395,1200.0
2020-08-21 12:45:00,154.43,154.45,154.34,154.34,601.0,143.1488,143.1673,143.0654,143.0654,601.0
2020-08-21 12:50:00,154.29,154.29,154.14,154.14,3394.0,143.019,143.019,142.88,142.88,3394.0
2020-08-21 12:55:00,154.26,154.26,153.95,153.99,2700.0,142.9912,142.9912,142.7039,142.741,2700.0
2020-08-21 13:00:00,153.97,154.16,153.92,154.16,3153.0,142.7224,142.8985,142.6761,142.8985,3153.0
2020-08-21 13:05:00,154.16,154.17,154.07,154.1,508.0,142.8985,142.9078,142.8151,142.8429,508.0
2020-08-21 13:10:00,154.08,154.26,154.03,154.21,2010.0,142.8244,142.9912,142.778,142.9449,2010.0
2020-08-21 13:15:00,154.27,154.42,154.21,154.21,2543.0,143.0005,143.1395,142.9449,142.9449,2543.0
2020-08-21 13:20:00,154.18,154.22,154.1,154.22,2100.0,142.9171,142.9541,142.8429,142.9541,2100.0
2020-08-21 13:25:00,154.24,154.44,154.24,154.34,1500.0,142.9727,143.1581,142.9727,143.0654,1500.0
2020-08-21 13:30:00,154.31,154.52,154.31,154.5,1100.0,143.0376,143.2322,143.0376,143.2137,1100.0
2020-08-21 13:35:00,154.51,154.65,154.51,154.65,500.0,143.223,143.3527,143.223,143.3527,500.0
2020-08-21 13:40:00,154.65,154.69,154.56,154.67,2080.0,143.3527,143.3898,143.2693,143.3713,2080.0
2020-08-21 13:45:00,154.71,154.77,154.7,154.72,5255.0,143.4084,143.464,143.3991,143.4176,5255.0
2020-08-21 13:50:00,154.76,154.79,154.73,154.74,1819.0,143.4547,143.4825,143.4269,143.4362,1819.0
2020-08-21 13:55:00,154.76,154.89,154.76,154.88,2600.0,143.4547,143.5752,143.4547,143.5659,2600.0
2020-08-21 14:00:00,154.84,154.94,154.78,154.9,2954.0,143.5289,143.6216,143.4732,143.5845,2954.0
2020-08-21 14:05:00,154.85,154.97,154.85,154.97,1044.0,143.5381,143.6494,143.5381,143.6494,1044.0
2020-08-21 14:10:00,154.96,155.04,154.94,154.94,2349.0,143.6401,143.7142,143.6216,143.6216,2349.0
2020-08-21 14:15:00,154.89,154.94,154.85,154.85,1312.0,143.5752,143.6216,143.5381,143.5381,1312.0
2020-08-21 14:20:00,154.83,154.89,154.78,154.79,1912.0,143.5196,143.5752,143.4732,143.4825,1912.0
2020-08-21 14:25:00,154.84,154.84,154.73,154.78,2313.0,143.5289,143.5289,143.4269,143.4732,2313.0
2020-08-21 14:30:00,154.78,154.85,154.66,154.71,2143.0,143.4732,143.5381,143.362,143.4084,2143.0
2020-08-21 14:35:00,154.81,154.88,154.79,154.88,1168.0,143.501,143.5659,143.4825,143.5659,1168.0
2020-08-21 14:40:00,154.82,154.86,154.72,154.8,2652.0,143.5103,143.5474,143.4176,143.4918,2652.0
2020-08-21 14:45:00,154.77,154.8,154.48,154.61,3444.0,143.464,143.4918,143.1952,143.3157,3444.0
2020-08-21 14:50:00,154.61,154.76,154.55,154.75,1550.0,143.3157,143.4547,143.26,143.4454,1550.0
2020-08-21 14:55:00,154.72,154.75,154.54,154.55,3140.0,143.4176,143.4454,143.2508,143.26,3140.0
2020-08-21 15:00:00,154.58,154.71,154.56,154.65,4532.0,143.2879,143.4084,143.2693,143.3527,4532.0
2020-08-21 15:05:00,154.69,154.7,154.64,154.65,2388.0,143.3898,143.3991,143.3435,143.3527,2388.0
2020-08-21 15:10:00,154.69,154.73,154.59,154.71,3619.0,143.3898,143.4269,143.2971,143.4084,3619.0
2020-08-21 15:15:00,154.68,154.69,154.58,154.6,6371.0,143.3805,143.3898,143.2879,143.3064,6371.0
2020-08-21 15:20:00,154.61,154.66,154.51,154.64,4926.0,143.3157,143.362,143.223,143.3435,4926.0
2020-08-21 15:25:00,154.65,154.67,154.58,154.62,6707.0,143.3527,143.3713,143.2879,143.3249,6707.0
2020-08-21 15:30:00,154.61,154.63,154.47,154.53,3863.0,143.3157,143.3342,143.1859,143.2415,3863.0
2020-08-21 15:35:00,154.53,154.61,154.46,154.46,6141.0,143.2415,143.3157,143.1766,143.1766,6141.0
2020-08-21 15:40:00,154.45,154.62,154.43,154.59,8228.0,143.1673,143.3249,143.1488,143.2971,8228.0
2020-08-21 15:45:00,154.64,154.75,154.53,154.58,7137.0,143.3435,143.4454,143.2415,143.2879,7137.0
2020-08-21 15:50:00,154.64,154.96,154.64,154.75,10733.0,143.3435,143.6401,143.3435,143.4454,10733.0
2020-08-21 15:55:00,154.73,154.89,154.52,154.57,38804.0,143.4269,143.5752,143.2322,143.2786,38804.0
2020-08-24 09:30:00,155.38,155.92,155.38,155.49,10442.0,144.0294,144.53,144.0294,144.1314,10442.0
2020-08-24 09:35:00,155.42,155.55,155.33,155.54,2181.0,144.0665,144.187,143.9831,144.1777,2181.0
2020-08-24 09:40:00,155.6,155.74,155.48,155.74,983.0,144.2333,144.3631,144.1221,144.3631,983.0
2020-08-24 09:45:00,155.92,155.98,155.35,155.77,3061.0,144.53,144.5856,144.0016,144.3909,3061.0
2020-08-24 09:50:00,155.74,156.18,155.74,156.18,2592.0,144.3631,144.771,144.3631,144.771,2592.0
2020-08-24 09:55:00,156.35,156.64,156.18,156.52,2639.0,144.9286,145.1974,144.771,145.0861,2639.0
2020-08-24 10:00:00,156.51,156.73,156.42,156.54,3613.0,145.0769,145.2808,144.9934,145.1047,3613.0
2020-08-24 10:05:00,156.83,157.36,156.76,157.17,5547.0,145.3735,145.8648,145.3086,145.6887,5547.0
2020-08-24 10:10:00,157.22,157.29,156.58,156.8,6775.0,145.735,145.7999,145.1418,145.3457,6775.0
2020-08-24 10:15:00,156.82,157.32,156.82,157.31,5330.0,145.3642,145.8277,145.3642,145.8184,5330.0
2020-08-24 10:20:00,157.23,157.3,157.05,157.12,2319.0,145.7443,145.8092,145.5774,145.6423,2319.0
2020-08-24 10:25:00,157.08,157.08,156.98,157.0,1021.0,145.6052,145.6052,145.5125,145.5311,1021.0
2020-08-24 10:30:00,156.96,157.5,156.95,157.19,6392.0,145.494,145.9945,145.4847,145.7072,6392.0
2020-08-24 10:35:00,157.17,157.5,157.11,157.36,8675.0,145.6887,145.9945,145.633,145.8648,8675.0
2020-08-24 10:40:00,157.36,157.5,157.27,157.39,4503.0,145.8648,145.9945,145.7813,145.8926,4503.0
2020-08-24 10:45:00,157.39,157.48,157.15,157.22,1300.0,145.8926,145.976,145.6701,145.735,1300.0
2020-08-24 10:50:00,157.39,157.45,157.16,157.24,3475.0,145.8926,145.9482,145.6794,145.7535,3475.0
2020-08-24 10:55:00,157.24,157.45,157.17,157.43,6465.0,145.7535,145.9482,145.6887,145.9297,6465.0
2020-08-24 11:00:00,157.34,157.4,157.26,157.26,1500.0,145.8462,145.9018,145.7721,145.7721,1500.0
2020-08-24 11:05:00,157.18,157.25,157.04,157.05,1000.0,145.6979,145.7628,145.5681,145.5774,1000.0
2020-08-24 11:10:00,156.95,157.25,156.95,157.25,2964.0,145.4847,145.7628,145.4847,145.7628,2964.0
2020-08-24 11:15:00,157.16,157.21,157.14,157.21,1010.0,145.6794,145.7257,145.6608,145.7257,1010.0
2020-08-24 11:20:00,157.2,157.2,157.19,157.2,300.0,145.7165,145.7165,145.7072,145.7165,300.0
2020-08-24 11:25:00,157.17,157.35,157.17,157.32,5395.0,145.6887,145.8555,145.6887,145.8277,5395.0
2020-08-24 11:30:00,157.29,157.5,157.23,157.44,5304.0,145.7999,145.9945,145.7443,145.9389,5304.0
2020-08-24 11:35:00,157.49,157.5,157.22,157.22,3871.0,145.9853,145.9945,145.735,145.735,3871.0
2020-08-24 11:40:00,157.2,157.3,157.15,157.26,2093.0,145.7165,145.8092,145.6701,145.7721,2093.0
2020-08-24 11:45:00,157.23,157.23,157.05,157.16,2160.0,145.7443,145.7443,145.5774,145.6794,2160.0
2020-08-24 11:50:00,157.26,157.46,157.14,157.19,2612.0,145.7721,145.9575,145.6608,145.7072,2612.0
2020-08-24 11:55:00,157.14,157.26,157.01,157.05,4117.0,145.6608,145.7721,145.5403,145.5774,4117.0
2020-08-24 12:00:00,156.94,156.98,156.85,156.96,4927.0,145.4755,145.5125,145.392,145.494,4927.0
2020-08-24 12:05:00,156.86,157.05,156.73,156.76,3161.0,145.4013,145.5774,145.2808,145.3086,3161.0
2020-08-24 12:10:00,156.77,156.88,156.74,156.88,2000.0,145.3179,145.4198,145.2901,145.4198,2000.0
2020-08-24 12:15:00,156.83,156.86,156.72,156.84,2404.0,145.3735,145.4013,145.2715,145.3828,2404.0
2020-08-24 12:20:00,156.8,156.84,156.75,156.83,2559.0,145.3457,145.3828,145.2993,145.3735,2559.0
2020-08-24 12:25:00,156.8,156.94,156.78,156.81,2717.0,145.3457,145.4755,145.3271,145.3549,2717.0
2020-08-24 12:30:00,156.86,157.0,156.86,156.91,2097.0,145.4013,145.5311,145.4013,145.4476,2097.0
2020-08-24 12:35:00,156.9,156.9,156.75,156.79,1600.0,145.4384,145.4384,145.2993,145.3364,1600.0
2020-08-24 12:40:00,156.92,157.0,156.91,156.99,1600.0,145.4569,145.5311,145.4476,145.5218,1600.0
2020-08-24 12:45:00,156.95,156.95,156.84,156.95,3214.0,145.4847,145.4847,145.3828,145.4847,3214.0
2020-08-24 12:50:00,157.05,157.05,156.91,156.93,4592.0,145.5774,145.5774,145.4476,145.4662,4592.0
2020-08-24 12:55:00,156.97,157.1,156.97,157.0,2200.0,145.5033,145.6238,145.5033,145.5311,2200.0
2020-08-24 13:00:00,157.04,157.15,157.0,157.0,5297.0,145.5681,145.6701,145.5311,145.5311,5297.0
2020-08-24 13:05:00,157.04,157.04,156.85,156.85,1705.0,145.5681,145.5681,145.392,145.392,1705.0
2020-08-24 13:10:00,156.8,156.84,156.59,156.72,6032.0,145.3457,145.3828,145.151,145.2715,6032.0
2020-08-24 13:15:00,156.7,156.7,156.59,156.59,2300.0,145.253,145.253,145.151,145.151,2300.0
2020-08-24 13:20:00,156.58,156.7,156.58,156.64,2751.0,145.1418,145.253,145.1418,145.1974,2751.0
2020-08-24 13:25:00,156.74,156.75,156.64,156.68,5432.0,145.2901,145.2993,145.1974,145.2344,5432.0
2020-08-24 13:30:00,156.69,156.85,156.62,156.62,3165.0,145.2437,145.392,145.1788,145.1788,3165.0
2020-08-24 13:35:00,156.6,156.64,156.56,156.58,3930.0,145.1603,145.1974,145.1232,145.1418,3930.0
2020-08-24 13:40:00,156.57,156.72,156.57,156.68,3541.0,145.1325,145.2715,145.1325,145.2344,3541.0
2020-08-24 13:45:00,156.68,156.68,156.47,156.5,1945.0,145.2344,145.2344,145.0398,145.0676,1945.0
2020-08-24 13:50:00,156.48,156.54,156.23,156.28,3689.0,145.0491,145.1047,144.8173,144.8637,3689.0
2020-08-24 13:55:00,156.23,156.38,156.18,156.36,6297.0,144.8173,144.9564,144.771,144.9378,6297.0
2020-08-24 14:00:00,156.37,156.38,156.11,156.22,9651.0,144.9471,144.9564,144.7061,144.808,9651.0
2020-08-24 14:05:00,156.24,156.32,156.17,156.23,4210.0,144.8266,144.9007,144.7617,144.8173,4210.0
2020-08-24 14:10:00,156.23,156.42,156.23,156.26,4309.0,144.8173,144.9934,144.8173,144.8451,4309.0
2020-08-24 14:15:00,156.28,156.4,156.2,156.4,3676.0,144.8637,144.9749,144.7895,144.9749,3676.0
2020-08-24 14:20:00,156.42,156.69,156.42,156.59,4098.0,144.9934,145.2437,144.9934,145.151,4098.0
2020-08-24 14:25:00,156.57,156.64,156.5,156.64,2770.0,145.1325,145.1974,145.0676,145.1974,2770.0
2020-08-24 14:30:00,156.59,156.59,156.44,156.54,4301.0,145.151,145.151,145.012,145.1047,4301.0
2020-08-24 14:35:00,156.55,156.55,156.4,156.41,4532.0,145.1139,145.1139,144.9749,144.9842,4532.0
2020-08-24 14:40:00,156.4,156.73,156.39,156.59,14943.0,144.9749,145.2808,144.9656,145.151,14943.0
2020-08-24 14:45:00,156.59,156.75,156.48,156.54,23279.0,145.151,145.2993,145.0491,145.1047,23279.0
2020-08-24 14:50:00,156.54,156.68,156.47,156.47,11825.0,145.1047,145.2344,145.0398,145.0398,11825.0
2020-08-24 14:55:00,156.46,156.67,156.46,156.61,10002.0,145.0305,145.2252,145.0305,145.1696,10002.0
2020-08-24 15:00:00,156.57,156.59,156.35,156.48,16344.0,145.1325,145.151,144.9286,145.0491,16344.0
2020-08-24 15:05:00,156.5,156.64,156.48,156.59,7385.0,145.0676,145.1974,145.0491,145.151,7385.0
2020-08-24 15:10:00,156.61,156.63,156.47,156.55,13650.0,145.1696,145.1881,145.0398,145.1139,13650.0
2020-08-24 15:15:00,156.56,156.74,156.48,156.7,14091.0,145.1232,145.2901,145.0491,145.253,14091.0
2020-08-24 15:20:00,156.7,156.98,156.64,156.95,8380.0,145.253,145.5125,145.1974,145.4847,8380.0
2020-08-24 15:25:00,156.96,157.0,156.79,156.9,7964.0,145.494,145.5311,145.3364,145.4384,7964.0
2020-08-24 15:30:00,156.9,157.1,156.82,156.97,16858.0,145.4384,145.6238,145.3642,145.5033,16858.0
2020-08-24 15:35:00,157.02,157.2,156.97,157.17,4705.0,145.5496,145.7165,145.5033,145.6887,4705.0
2020-08-24 15:40:00,157.18,157.3,157.17,157.21,6123.0,145.6979,145.8092,145.6887,145.7257,6123.0
2020-08-24 15:45:00,157.21,157.48,157.19,157.47,14021.0,145.7257,145.976,145.7072,145.9667,14021.0
2020-08-24 15:50:00,157.59,157.73,157.4,157.5,20079.0,146.078,146.2077,145.9018,145.9945,20079.0
2020-08-24 15:55:00,157.53,157.75,157.48,157.65,36922.0,146.0224,146.2263,145.976,146.1336,36922.0
2020-08-25 09:30:00,159.48,159.88,158.79,158.8,15244.0,147.8299,148.2007,147.1903,147.1996,15244.0
2020-08-25 09:35:00,158.59,158.81,158.19,158.27,2658.0,147.0049,147.2088,146.6341,146.7083,2658.0
2020-08-25 09:40:00,158.09,158.13,157.55,157.6,2169.0,146.5414,146.5785,146.0409,146.0872,2169.0
2020-08-25 09:45:00,157.74,158.32,157.73,158.32,1217.0,146.217,146.7546,146.2077,146.7546,1217.0
2020-08-25 09:50:00,158.29,158.73,158.17,158.42,4471.0,146.7268,147.1347,146.6156,146.8473,4471.0
2020-08-25 09:55:00,158.35,158.48,158.21,158.41,2196.0,146.7825,146.903,146.6527,146.8381,2196.0
2020-08-25 10:00:00,158.35,158.49,157.98,158.27,4773.0,146.7825,146.9122,146.4395,146.7083,4773.0
2020-08-25 10:05:00,158.05,158.08,157.79,157.82,1030.0,146.5044,146.5322,146.2634,146.2912,1030.0
2020-08-25 10:10:00,157.78,157.85,157.43,157.43,3620.0,146.2541,146.319,145.9297,145.9297,3620.0
2020-08-25 10:15:00,157.47,157.75,157.45,157.5,2602.0,145.9667,146.2263,145.9482,145.9945,2602.0
2020-08-25 10:20:00,157.49,157.82,157.47,157.73,2336.0,145.9853,146.2912,145.9667,146.2077,2336.0
2020-08-25 10:25:00,157.51,157.51,157.35,157.42,2650.0,146.0038,146.0038,145.8555,145.9204,2650.0
2020-08-25 10:30:00,157.44,157.48,157.08,157.19,3107.0,145.9389,145.976,145.6052,145.7072,3107.0
2020-08-25 10:35:00,157.15,157.57,157.01,157.57,3692.0,145.6701,146.0594,145.5403,146.0594,3692.0
2020-08-25 10:40:00,157.55,157.59,157.32,157.43,1735.0,146.0409,146.078,145.8277,145.9297,1735.0
2020-08-25 10:45:00,157.3,157.66,157.19,157.46,3230.0,145.8092,146.1429,145.7072,145.9575,3230.0
2020-08-25 10:50:00,157.64,157.64,157.55,157.59,644.0,146.1243,146.1243,146.0409,146.078,644.0
2020-08-25 10:55:00,157.59,157.85,157.58,157.76,845.0,146.078,146.319,146.0687,146.2356,845.0
2020-08-25 11:00:00,157.91,158.01,157.78,157.8,2613.0,146.3746,146.4673,146.2541,146.2726,2613.0
2020-08-25 11:05:00,157.81,157.9,157.77,157.84,1975.0,146.2819,146.3653,146.2448,146.3097,1975.0
2020-08-25 11:10:00,157.75,157.8,157.58,157.67,2271.0,146.2263,146.2726,146.0687,146.1521,2271.0
2020-08-25 11:15:00,157.39,157.47,157.33,157.4,1553.0,145.8926,145.9667,145.837,145.9018,1553.0
2020-08-25 11:20:00,157.48,157.6,157.43,157.6,2023.0,145.976,146.0872,145.9297,146.0872,2023.0
2020-08-25 11:25:00,157.57,157.75,157.54,157.73,1322.0,146.0594,146.2263,146.0316,146.2077,1322.0
2020-08-25 11:30:00,157.76,158.0,157.76,158.0,1484.0,146.2356,146.458,146.2356,146.458,1484.0
2020-08-25 11:35:00,157.84,157.91,157.57,157.65,2463.0,146.3097,146.3746,146.0594,146.1336,2463.0
2020-08-25 11:40:00,157.64,157.64,157.33,157.33,1912.0,146.1243,146.1243,145.837,145.837,1912.0
2020-08-25 11:45:00,157.38,157.47,157.34,157.39,1424.0,145.8833,145.9667,145.8462,145.8926,1424.0
2020-08-25 11:50:00,157.33,157.5,157.33,157.36,1649.0,145.837,145.9945,145.837,145.8648,1649.0
2020-08-25 11:55:00,157.38,157.38,157.3,157.31,1000.0,145.8833,145.8833,145.8092,145.8184,1000.0
2020-08-25 12:00:00,157.31,157.31,157.01,157.02,4083.0,145.8184,145.8184,145.5403,145.5496,4083.0
2020-08-25 12:05:00,157.26,157.38,157.24,157.33,1416.0,145.7721,145.8833,145.7535,145.837,1416.0
2020-08-25 12:10:00,157.24,157.39,157.23,157.3,1400.0,145.7535,145.8926,145.7443,145.8092,1400.0
2020-08-25 12:15:00,157.32,157.49,157.32,157.49,700.0,145.8277,145.9853,145.8277,145.9853,700.0
2020-08-25 12:20:00,157.44,157.54,157.37,157.54,4022.0,145.9389,146.0316,145.874,146.0316,4022.0
2020-08-25 12:25:00,157.63,157.71,157.59,157.59,800.0,146.115,146.1892,146.078,146.078,800.0
2020-08-25 12:30:00,157.64,157.64,157.5,157.54,1110.0,146.1243,146.1243,145.9945,146.0316,1110.0
2020-08-25 12:35:00,157.6,157.75,157.6,157.65,1238.0,146.0872,146.2263,146.0872,146.1336,1238.0
2020-08-25 12:40:00,157.58,157.6,157.48,157.5,1836.0,146.0687,146.0872,145.976,145.9945,1836.0
2020-08-25 12:45:00,157.54,157.62,157.5,157.6,2303.0,146.0316,146.1058,145.9945,146.0872,2303.0
2020-08-25 12:50:00,157.59,157.59,157.48,157.54,1719.0,146.078,146.078,145.976,146.0316,1719.0
2020-08-25 12:55:00,157.6,157.62,157.42,157.43,1621.0,146.0872,146.1058,145.9204,145.9297,1621.0
2020-08-25 13:00:00,157.45,157.45,157.34,157.36,3316.0,145.9482,145.9482,145.8462,145.8648,3316.0
2020-08-25 13:05:00,157.43,157.5,157.32,157.5,1100.0,145.9297,145.9945,145.8277,145.9945,1100.0
2020-08-25 13:10:00,157.44,157.44,157.37,157.4,700.0,145.9389,145.9389,145.874,145.9018,700.0
2020-08-25 13:15:00,157.49,157.65,157.46,157.59,3416.0,145.9853,146.1336,145.9575,146.078,3416.0
2020-08-25 13:20:00,157.63,157.76,157.57,157.76,2406.0,146.115,146.2356,146.0594,146.2356,2406.0
2020-08-25 13:25:00,157.83,157.9,157.81,157.81,702.0,146.3004,146.3653,146.2819,146.2819,702.0
2020-08-25 13:30:00,157.84,158.0,157.8,157.99,3622.0,146.3097,146.458,146.2726,146.4487,3622.0
2020-08-25 13:35:00,157.96,157.96,157.73,157.83,4144.0,146.4209,146.4209,146.2077,146.3004,4144.0
2020-08-25 13:40:00,157.84,157.88,157.74,157.77,2359.0,146.3097,146.3468,146.217,146.2448,2359.0
2020-08-25 13:45:00,157.76,157.97,157.72,157.8,2933.0,146.2356,146.4302,146.1985,146.2726,2933.0
2020-08-25 13:50:00,157.8,157.87,157.77,157.77,1523.0,146.2726,146.3375,146.2448,146.2448,1523.0
2020-08-25 13:55:00,157.77,157.82,157.68,157.72,3020.0,146.2448,146.2912,146.1614,146.1985,3020.0
2020-08-25 14:00:00,157.76,157.78,157.66,157.74,3331.0,146.2356,146.2541,146.1429,146.217,3331.0
2020-08-25 14:05:00,157.74,157.79,157.71,157.71,1731.0,146.217,146.2634,146.1892,146.1892,1731.0
2020-08-25 14:10:00,157.74,157.79,157.62,157.62,3391.0,146.217,146.2634,146.1058,146.1058,3391.0
2020-08-25 14:15:00,157.62,157.62,157.36,157.58,4719.0,146.1058,146.1058,145.8648,146.0687,4719.0
2020-08-25 14:20:00,157.66,157.76,157.51,157.56,2395.0,146.1429,146.2356,146.0038,146.0502,2395.0
2020-08-25 14:25:00,157.64,157.7,157.62,157.68,1573.0,146.1243,146.1799,146.1058,146.1614,1573.0
2020-08-25 14:30:00,157.67,157.67,157.51,157.51,2421.0,146.1521,146.1521,146.0038,146.0038,2421.0
2020-08-25 14:35:00,157.52,157.68,157.4,157.62,2510.0,146.0131,146.1614,145.9018,146.1058,2510.0
2020-08-25 14:40:00,157.67,157.8,157.5,157.5,4803.0,146.1521,146.2726,145.9945,145.9945,4803.0
2020-08-25 14:45:00,157.5,157.59,157.5,157.59,2105.0,145.9945,146.078,145.9945,146.078,2105.0
2020-08-25 14:50:00,157.59,157.62,157.45,157.55,2713.0,146.078,146.1058,145.9482,146.0409,2713.0
2020-08-25 14:55:00,157.61,157.61,157.45,157.45,4100.0,146.0965,146.0965,145.9482,145.9482,4100.0
2020-08-25 15:00:00,157.45,157.45,157.1,157.16,5606.0,145.9482,145.9482,145.6238,145.6794,5606.0
2020-08-25 15:05:00,157.18,157.34,157.06,157.13,7238.0,145.6979,145.8462,145.5867,145.6516,7238.0
2020-08-25 15:10:00,157.14,157.17,156.99,157.03,7493.0,145.6608,145.6887,145.5218,145.5589,7493.0
2020-08-25 15:15:00,157.03,157.14,156.98,157.08,4889.0,145.5589,145.6608,145.5125,145.6052,4889.0
2020-08-25 15:20:00,157.08,157.16,157.02,157.16,4551.0,145.6052,145.6794,145.5496,145.6794,4551.0
2020-08-25 15:25:00,157.14,157.22,157.08,157.14,5249.0,145.6608,145.735,145.6052,145.6608,5249.0
2020-08-25 15:30:00,157.18,157.23,157.12,157.17,6356.0,145.6979,145.7443,145.6423,145.6887,6356.0
2020-08-25 15:35:00,157.21,157.31,157.15,157.17,5385.0,145.7257,145.8184,145.6701,145.6887,5385.0
2020-08-25 15:40:00,157.19,157.19,156.99,157.03,8379.0,145.7072,145.7072,145.5218,145.5589,8379.0
2020-08-25 15:45:00,157.07,157.11,156.93,157.05,12492.0,145.596,145.633,145.4662,145.5774,12492.0
2020-08-25 15:50:00,157.02,157.15,156.94,157.04,7217.0,145.5496,145.6701,145.4755,145.5681,7217.0
2020-08-25 15:55:00,157.0,157.08,156.86,157.02,32500.0,145.5311,145.6052,145.4013,145.5496,32500.0
2020-08-26 09:30:00,156.77,156.77,155.03,155.69,9909.0,145.3179,145.3179,143.705,144.3168,9909.0
2020-08-26 09:35:00,155.66,155.68,155.13,155.66,2651.0,144.289,144.3075,143.7977,144.289,2651.0
2020-08-26 09:40:00,155.59,155.59,155.08,155.31,2999.0,144.2241,144.2241,143.7513,143.9645,2999.0
2020-08-26 09:45:00,155.17,155.49,155.15,155.49,1771.0,143.8348,144.1314,143.8162,144.1314,1771.0
2020-08-26 09:50:00,155.61,156.06,155.5,156.01,2309.0,144.2426,144.6597,144.1406,144.6134,2309.0
2020-08-26 09:55:00,155.96,156.07,155.92,155.99,2162.0,144.567,144.669,144.53,144.5949,2162.0
2020-08-26 10:00:00,155.91,156.11,155.88,155.98,1150.0,144.5207,144.7061,144.4929,144.5856,1150.0
2020-08-26 10:05:00,156.18,156.37,156.18,156.32,700.0,144.771,144.9471,144.771,144.9007,700.0
2020-08-26 10:10:00,156.5,156.64,156.44,156.48,1618.0,145.0676,145.1974,145.012,145.0491,1618.0
2020-08-26 10:15:00,156.43,156.43,156.27,156.33,1578.0,145.0027,145.0027,144.8544,144.91,1578.0
2020-08-26 10:20:00,156.24,156.24,156.02,156.05,1678.0,144.8266,144.8266,144.6227,144.6505,1678.0
2020-08-26 10:25:00,155.93,156.1,155.92,156.1,1506.0,144.5392,144.6968,144.53,144.6968,1506.0
2020-08-26 10:30:00,156.02,156.1,156.0,156.1,579.0,144.6227,144.6968,144.6041,144.6968,579.0
2020-08-26 10:35:00,156.09,156.26,156.07,156.13,1233.0,144.6875,144.8451,144.669,144.7246,1233.0
2020-08-26 10:40:00,156.1,156.1,156.02,156.02,545.0,144.6968,144.6968,144.6227,144.6227,545.0
2020-08-26 10:45:00,156.21,156.27,156.17,156.27,1031.0,144.7988,144.8544,144.7617,144.8544,1031.0
2020-08-26 10:50:00,156.2,156.28,156.1,156.28,1982.0,144.7895,144.8637,144.6968,144.8637,1982.0
2020-08-26 10:55:00,156.46,156.6,156.35,156.46,4959.0,145.0305,145.1603,144.9286,145.0305,4959.0
2020-08-26 11:00:00,156.4,156.4,156.04,156.31,1657.0,144.9749,144.9749,144.6412,144.8915,1657.0
2020-08-26 11:05:00,156.42,156.46,156.3,156.32,2444.0,144.9934,145.0305,144.8822,144.9007,2444.0
2020-08-26 11:10:00,156.43,156.73,156.43,156.62,972.0,145.0027,145.2808,145.0027,145.1788,972.0
2020-08-26 11:15:00,156.69,156.69,156.31,156.33,534.0,145.2437,145.2437,144.8915,144.91,534.0
2020-08-26 11:20:00,156.42,156.44,156.41,156.41,315.0,144.9934,145.012,144.9842,144.9842,315.0
2020-08-26 11:25:00,156.45,156.54,156.43,156.49,1493.0,145.0212,145.1047,145.0027,145.0583,1493.0
2020-08-26 11:30:00,156.5,156.5,156.26,156.26,1805.0,145.0676,145.0676,144.8451,144.8451,1805.0
2020-08-26 11:35:00,156.2,156.23,156.16,156.2,1200.0,144.7895,144.8173,144.7524,144.7895,1200.0
2020-08-26 11:40:00,156.21,156.3,156.2,156.3,1170.0,144.7988,144.8822,144.7895,144.8822,1170.0
2020-08-26 11:45:00,156.26,156.68,156.26,156.55,1772.0,144.8451,145.2344,144.8451,145.1139,1772.0
2020-08-26 11:50:00,156.54,156.57,156.51,156.53,900.0,145.1047,145.1325,145.0769,145.0954,900.0
2020-08-26 11:55:00,156.47,156.6,156.47,156.55,1300.0,145.0398,145.1603,145.0398,145.1139,1300.0
2020-08-26 12:00:00,156.64,156.76,156.54,156.58,3172.0,145.1974,145.3086,145.1047,145.1418,3172.0
2020-08-26 12:05:00,156.6,156.75,156.6,156.69,1700.0,145.1603,145.2993,145.1603,145.2437,1700.0
2020-08-26 12:10:00,156.71,156.73,156.67,156.71,892.0,145.2623,145.2808,145.2252,145.2623,892.0
2020-08-26 12:15:00,156.74,156.75,156.68,156.74,1601.0,145.2901,145.2993,145.2344,145.2901,1601.0
2020-08-26 12:20:00,156.78,156.92,156.78,156.92,1737.0,145.3271,145.4569,145.3271,145.4569,1737.0
2020-08-26 12:25:00,156.88,156.88,156.79,156.79,1500.0,145.4198,145.4198,145.3364,145.3364,1500.0
2020-08-26 12:30:00,156.78,156.81,156.61,156.61,2737.0,145.3271,145.3549,145.1696,145.1696,2737.0
2020-08-26 12:35:00,156.6,156.69,156.59,156.69,1390.0,145.1603,145.2437,145.151,145.2437,1390.0
2020-08-26 12:40:00,156.74,156.84,156.66,156.77,1406.0,145.2901,145.3828,145.2159,145.3179,1406.0
2020-08-26 12:45:00,156.75,156.9,156.75,156.8,3797.0,145.2993,145.4384,145.2993,145.3457,3797.0
2020-08-26 12:50:00,156.83,156.87,156.57,156.69,7132.0,145.3735,145.4106,145.1325,145.2437,7132.0
2020-08-26 12:55:00,156.66,156.66,156.51,156.58,2531.0,145.2159,145.2159,145.0769,145.1418,2531.0
2020-08-26 13:00:00,156.54,156.59,156.38,156.41,1731.0,145.1047,145.151,144.9564,144.9842,1731.0
2020-08-26 13:05:00,156.36,156.41,156.29,156.37,1210.0,144.9378,144.9842,144.8729,144.9471,1210.0
2020-08-26 13:10:00,156.39,156.39,156.25,156.25,2656.0,144.9656,144.9656,144.8359,144.8359,2656.0
2020-08-26 13:15:00,156.28,156.28,156.02,156.02,4673.0,144.8637,144.8637,144.6227,144.6227,4673.0
2020-08-26 13:20:00,156.02,156.03,155.88,155.99,4741.0,144.6227,144.6319,144.4929,144.5949,4741.0
2020-08-26 13:25:00,155.94,155.97,155.84,155.84,3452.0,144.5485,144.5763,144.4558,144.4558,3452.0
2020-08-26 13:30:00,155.85,155.87,155.74,155.85,5195.0,144.4651,144.4836,144.3631,144.4651,5195.0
2020-08-26 13:35:00,155.79,156.1,155.74,156.07,3860.0,144.4095,144.6968,144.3631,144.669,3860.0
2020-08-26 13:40:00,156.09,156.11,155.88,155.91,2500.0,144.6875,144.7061,144.4929,144.5207,2500.0
2020-08-26 13:45:00,155.91,155.92,155.8,155.86,3210.0,144.5207,144.53,144.4187,144.4743,3210.0
2020-08-26 13:50:00,155.89,155.96,155.82,155.83,3282.0,144.5022,144.567,144.4373,144.4465,3282.0
2020-08-26 13:55:00,155.78,155.89,155.74,155.8,2250.0,144.4002,144.5022,144.3631,144.4187,2250.0
2020-08-26 14:00:00,155.75,155.9,155.75,155.88,4649.0,144.3724,144.5114,144.3724,144.4929,4649.0
2020-08-26 14:05:00,155.91,156.06,155.89,156.01,2752.0,144.5207,144.6597,144.5022,144.6134,2752.0
2020-08-26 14:10:00,156.05,156.12,155.97,156.11,4597.0,144.6505,144.7154,144.5763,144.7061,4597.0
2020-08-26 14:15:00,156.11,156.32,156.06,156.3,2135.0,144.7061,144.9007,144.6597,144.8822,2135.0
2020-08-26 14:20:00,156.33,156.37,156.24,156.34,3793.0,144.91,144.9471,144.8266,144.9193,3793.0
2020-08-26 14:25:00,156.4,156.51,156.4,156.51,1830.0,144.9749,145.0769,144.9749,145.0769,1830.0
2020-08-26 14:30:00,156.51,156.57,156.38,156.43,3720.0,145.0769,145.1325,144.9564,145.0027,3720.0
2020-08-26 14:35:00,156.51,156.55,156.35,156.35,2457.0,145.0769,145.1139,144.9286,144.9286,2457.0
2020-08-26 14:40:00,156.42,156.57,156.31,156.37,3313.0,144.9934,145.1325,144.8915,144.9471,3313.0
2020-08-26 14:45:00,156.32,156.46,156.31,156.46,2018.0,144.9007,145.0305,144.8915,145.0305,2018.0
2020-08-26 14:50:00,156.42,156.55,156.42,156.55,3867.0,144.9934,145.1139,144.9934,145.1139,3867.0
2020-08-26 14:55:00,156.45,156.47,156.25,156.25,3328.0,145.0212,145.0398,144.8359,144.8359,3328.0
2020-08-26 15:00:00,156.23,156.41,156.16,156.41,3532.0,144.8173,144.9842,144.7524,144.9842,3532.0
2020-08-26 15:05:00,156.42,156.61,156.42,156.56,4177.0,144.9934,145.1696,144.9934,145.1232,4177.0
2020-08-26 15:10:00,156.58,156.63,156.48,156.63,2966.0,145.1418,145.1881,145.0491,145.1881,2966.0
2020-08-26 15:15:00,156.65,156.67,156.57,156.66,6463.0,145.2066,145.2252,145.1325,145.2159,6463.0
2020-08-26 15:20:00,156.65,156.81,156.64,156.81,6347.0,145.2066,145.3549,145.1974,145.3549,6347.0
2020-08-26 15:25:00,156.79,156.85,156.74,156.78,6695.0,145.3364,145.392,145.2901,145.3271,6695.0
2020-08-26 15:30:00,156.8,156.8,156.32,156.32,7460.0,145.3457,145.3457,144.9007,144.9007,7460.0
2020-08-26 15:35:00,156.34,156.46,156.24,156.3,11836.0,144.9193,145.0305,144.8266,144.8822,11836.0
2020-08-26 15:40:00,156.33,156.35,156.11,156.13,9314.0,144.91,144.9286,144.7061,144.7246,9314.0
2020-08-26 15:45:00,156.12,156.27,156.12,156.22,11588.0,144.7154,144.8544,144.7154,144.808,11588.0
2020-08-26 15:50:00,156.21,156.22,155.79,155.92,18464.0,144.7988,144.808,144.4095,144.53,18464.0
2020-08-26 15:55:00,155.9,156.01,155.69,155.74,33984.0,144.5114,144.6134,144.3168,144.3631,33984.0
2020-08-27 09:30:00,155.78,156.97,155.5,156.83,8801.0,144.4002,145.5033,144.1406,145.3735,8801.0
2020-08-27 09:35:00,156.68,157.46,156.59,157.44,15161.0,145.2344,145.9575,145.151,145.9389,15161.0
2020-08-27 09:40:00,157.88,158.12,157.82,157.92,4028.0,146.3468,146.5693,146.2912,146.3839,4028.0
2020-08-27 09:45:00,158.04,158.72,157.96,158.38,35415.0,146.4951,147.1254,146.4209,146.8103,35415.0
2020-08-27 09:50:00,158.41,158.63,158.31,158.63,2355.0,146.8381,147.042,146.7454,147.042,2355.0
2020-08-27 09:55:00,158.65,159.27,158.58,159.08,4468.0,147.0605,147.6352,146.9956,147.4591,4468.0
2020-08-27 10:00:00,159.3,159.47,159.2,159.41,5550.0,147.6631,147.8206,147.5704,147.765,5550.0
2020-08-27 10:05:00,159.51,159.82,158.75,158.81,5018.0,147.8577,148.1451,147.1532,147.2088,5018.0
2020-08-27 10:10:00,158.74,159.0,158.44,158.52,5359.0,147.144,147.385,146.8659,146.94,5359.0
2020-08-27 10:15:00,158.35,158.79,158.35,158.63,3165.0,146.7825,147.1903,146.7825,147.042,3165.0
2020-08-27 10:20:00,158.69,158.93,158.69,158.93,1846.0,147.0976,147.3201,147.0976,147.3201,1846.0
2020-08-27 10:25:00,158.78,159.16,158.78,158.81,1588.0,147.181,147.5333,147.181,147.2088,1588.0
2020-08-27 10:30:00,158.71,159.25,158.63,159.24,3862.0,147.1162,147.6167,147.042,147.6074,3862.0
2020-08-27 10:35:00,159.13,159.13,158.53,158.63,4776.0,147.5055,147.5055,146.9493,147.042,4776.0
2020-08-27 10:40:00,158.48,158.64,158.35,158.56,1200.0,146.903,147.0513,146.7825,146.9771,1200.0
2020-08-27 10:45:00,158.4,158.75,158.4,158.58,5183.0,146.8288,147.1532,146.8288,146.9956,5183.0
2020-08-27 10:50:00,158.52,159.28,158.52,159.06,1900.0,146.94,147.6445,146.94,147.4406,1900.0
2020-08-27 10:55:00,159.16,159.43,158.91,159.43,6122.0,147.5333,147.7836,147.3015,147.7836,6122.0
2020-08-27 11:00:00,159.42,159.42,159.08,159.08,4053.0,147.7743,147.7743,147.4591,147.4591,4053.0
2020-08-27 11:05:00,158.88,159.02,158.81,158.87,2217.0,147.2737,147.4035,147.2088,147.2645,2217.0
2020-08-27 11:10:00,158.73,158.84,158.64,158.82,3984.0,147.1347,147.2367,147.0513,147.2181,3984.0
2020-08-27 11:15:00,158.69,159.01,158.53,159.0,4945.0,147.0976,147.3942,146.9493,147.385,4945.0
2020-08-27 11:20:00,158.87,159.06,158.68,159.03,2419.0,147.2645,147.4406,147.0883,147.4128,2419.0
2020-08-27 11:25:00,158.96,159.09,158.84,159.05,1506.0,147.3479,147.4684,147.2367,147.4313,1506.0
2020-08-27 11:30:00,159.07,159.19,158.72,159.01,2773.0,147.4499,147.5611,147.1254,147.3942,2773.0
2020-08-27 11:35:00,159.05,159.17,159.03,159.17,917.0,147.4313,147.5425,147.4128,147.5425,917.0
2020-08-27 11:40:00,159.08,159.29,159.07,159.27,2039.0,147.4591,147.6538,147.4499,147.6352,2039.0
2020-08-27 11:45:00,159.31,159.34,159.15,159.15,1550.0,147.6723,147.7001,147.524,147.524,1550.0
2020-08-27 11:50:00,159.1,159.1,158.92,159.09,3441.0,147.4777,147.4777,147.3108,147.4684,3441.0
2020-08-27 11:55:00,159.03,159.34,159.03,159.32,1016.0,147.4128,147.7001,147.4128,147.6816,1016.0
2020-08-27 12:00:00,159.34,159.43,159.14,159.14,4084.0,147.7001,147.7836,147.5147,147.5147,4084.0
2020-08-27 12:05:00,159.28,159.41,159.28,159.41,918.0,147.6445,147.765,147.6445,147.765,918.0
2020-08-27 12:10:00,159.29,159.35,159.27,159.33,525.0,147.6538,147.7094,147.6352,147.6909,525.0
2020-08-27 12:15:00,159.31,159.31,159.02,159.02,2551.0,147.6723,147.6723,147.4035,147.4035,2551.0
2020-08-27 12:20:00,159.02,159.08,158.92,159.08,2102.0,147.4035,147.4591,147.3108,147.4591,2102.0
2020-08-27 12:25:00,158.98,159.04,158.95,158.96,2400.0,147.3664,147.422,147.3386,147.3479,2400.0
2020-08-27 12:30:00,158.97,159.17,158.97,159.01,3306.0,147.3572,147.5425,147.3572,147.3942,3306.0
2020-08-27 12:35:00,158.95,158.95,158.55,158.66,2051.0,147.3386,147.3386,146.9678,147.0698,2051.0
2020-08-27 12:40:00,158.58,158.67,158.56,158.67,2339.0,146.9956,147.0791,146.9771,147.0791,2339.0
2020-08-27 12:45:00,158.69,158.83,158.58,158.63,1615.0,147.0976,147.2274,146.9956,147.042,1615.0
2020-08-27 12:50:00,158.62,158.78,158.57,158.76,2800.0,147.0327,147.181,146.9864,147.1625,2800.0
2020-08-27 12:55:00,158.72,158.79,158.5,158.75,2880.0,147.1254,147.1903,146.9215,147.1532,2880.0
2020-08-27 13:00:00,158.63,158.63,158.38,158.45,2000.0,147.042,147.042,146.8103,146.8751,2000.0
2020-08-27 13:05:00,158.45,158.74,158.45,158.67,1573.0,146.8751,147.144,146.8751,147.0791,1573.0
2020-08-27 13:10:00,158.65,159.15,158.65,159.13,2191.0,147.0605,147.524,147.0605,147.5055,2191.0
2020-08-27 13:15:00,159.13,159.59,159.02,159.59,2070.0,147.5055,147.9319,147.4035,147.9319,2070.0
2020-08-27 13:20:00,159.52,159.58,159.36,159.41,2679.0,147.867,147.9226,147.7187,147.765,2679.0
2020-08-27 13:25:00,159.41,159.48,159.1,159.17,4430.0,147.765,147.8299,147.4777,147.5425,4430.0
2020-08-27 13:30:00,159.16,159.28,159.12,159.19,3100.0,147.5333,147.6445,147.4962,147.5611,3100.0
2020-08-27 13:35:00,159.19,159.28,159.18,159.28,1511.0,147.5611,147.6445,147.5518,147.6445,1511.0
2020-08-27 13:40:00,159.25,159.37,159.18,159.19,2483.0,147.6167,147.7279,147.5518,147.5611,2483.0
2020-08-27 13:45:00,159.24,159.35,159.17,159.32,1851.0,147.6074,147.7094,147.5425,147.6816,1851.0
2020-08-27 13:50:00,159.28,159.37,158.98,159.02,2524.0,147.6445,147.7279,147.3664,147.4035,2524.0
2020-08-27 13:55:00,159.04,159.32,159.02,159.25,2907.0,147.422,147.6816,147.4035,147.6167,2907.0
2020-08-27 14:00:00,159.24,159.62,159.24,159.6,2214.0,147.6074,147.9597,147.6074,147.9411,2214.0
2020-08-27 14:05:00,159.69,159.69,159.55,159.56,2448.0,148.0246,148.0246,147.8948,147.9041,2448.0
2020-08-27 14:10:00,159.56,159.66,159.56,159.62,1395.0,147.9041,147.9968,147.9041,147.9597,1395.0
2020-08-27 14:15:00,159.55,159.69,159.48,159.68,4117.0,147.8948,148.0246,147.8299,148.0153,4117.0
2020-08-27 14:20:00,159.7,159.75,159.58,159.7,1600.0,148.0338,148.0802,147.9226,148.0338,1600.0
2020-08-27 14:25:00,159.75,159.89,159.66,159.8,2475.0,148.0802,148.21,147.9968,148.1265,2475.0
2020-08-27 14:30:00,159.85,160.05,159.8,159.99,5574.0,148.1729,148.3583,148.1265,148.3026,5574.0
2020-08-27 14:35:00,160.05,160.1,159.86,159.99,5054.0,148.3583,148.4046,148.1821,148.3026,5054.0
2020-08-27 14:40:00,160.09,160.21,159.98,159.98,2600.0,148.3953,148.5066,148.2934,148.2934,2600.0
2020-08-27 14:45:00,160.03,160.2,160.03,160.11,3297.0,148.3397,148.4973,148.3397,148.4139,3297.0
2020-08-27 14:50:00,160.08,160.14,159.98,160.02,3810.0,148.3861,148.4417,148.2934,148.3305,3810.0
2020-08-27 14:55:00,160.06,160.27,160.06,160.22,3762.0,148.3675,148.5622,148.3675,148.5158,3762.0
2020-08-27 15:00:00,160.22,160.26,160.15,160.21,2533.0,148.5158,148.5529,148.451,148.5066,2533.0
2020-08-27 15:05:00,160.0,160.37,160.0,160.37,2932.0,148.3119,148.6549,148.3119,148.6549,2932.0
2020-08-27 15:10:00,160.49,160.49,160.26,160.31,3022.0,148.7661,148.7661,148.5529,148.5993,3022.0
2020-08-27 15:15:00,160.27,160.34,160.21,160.3,4002.0,148.5622,148.6271,148.5066,148.59,4002.0
2020-08-27 15:20:00,160.27,160.38,159.91,159.98,4713.0,148.5622,148.6642,148.2285,148.2934,4713.0
2020-08-27 15:25:00,159.99,160.01,159.87,159.93,2920.0,148.3026,148.3212,148.1914,148.247,2920.0
2020-08-27 15:30:00,159.92,160.06,159.88,159.88,5731.0,148.2378,148.3675,148.2007,148.2007,5731.0
2020-08-27 15:35:00,159.9,159.9,159.72,159.83,7652.0,148.2192,148.2192,148.0524,148.1543,7652.0
2020-08-27 15:40:00,159.74,159.82,159.42,159.44,6537.0,148.0709,148.1451,147.7743,147.7928,6537.0
2020-08-27 15:45:00,159.54,159.63,159.25,159.25,9427.0,147.8855,147.9689,147.6167,147.6167,9427.0
2020-08-27 15:50:00,159.18,159.42,159.17,159.28,15656.0,147.5518,147.7743,147.5425,147.6445,15656.0
2020-08-27 15:55:00,159.26,159.37,159.04,159.18,27920.0,147.626,147.7279,147.422,147.5518,27920.0
2020-08-28 09:30:00,160.02,160.02,158.21,158.27,9622.0,148.3305,148.3305,146.6527,146.7083,9622.0
2020-08-28 09:35:00,158.55,158.79,158.15,158.23,2377.0,146.9678,147.1903,146.5971,146.6712,2377.0
2020-08-28 09:40:00,158.43,158.86,158.43,158.63,1919.0,146.8566,147.2552,146.8566,147.042,1919.0
2020-08-28 09:45:00,158.57,158.81,158.49,158.81,2668.0,146.9864,147.2088,146.9122,147.2088,2668.0
2020-08-28 09:50:00,159.4,159.57,159.2,159.56,1757.0,147.7557,147.9133,147.5704,147.9041,1757.0
2020-08-28 09:55:00,159.25,159.26,158.78,158.78,3649.0,147.6167,147.626,147.181,147.181,3649.0
2020-08-28 10:00:00,158.9,158.93,158.19,158.19,3754.0,147.2923,147.3201,146.6341,146.6341,3754.0
2020-08-28 10:05:00,158.3,158.43,158.16,158.35,4170.0,146.7361,146.8566,146.6063,146.7825,4170.0
2020-08-28 10:10:00,158.23,158.36,158.02,158.17,4711.0,146.6712,146.7917,146.4766,146.6156,4711.0
2020-08-28 10:15:00,158.18,158.26,157.87,158.26,7671.0,146.6249,146.699,146.3375,146.699,7671.0
2020-08-28 10:20:00,158.26,158.28,157.91,158.01,3454.0,146.699,146.7176,146.3746,146.4673,3454.0
2020-08-28 10:25:00,157.92,157.99,157.57,157.57,5074.0,146.3839,146.4487,146.0594,146.0594,5074.0
2020-08-28 10:30:00,157.47,157.81,157.34,157.34,3254.0,145.9667,146.2819,145.8462,145.8462,3254.0
2020-08-28 10:35:00,157.24,157.42,157.12,157.3,3510.0,145.7535,145.9204,145.6423,145.8092,3510.0
2020-08-28 10:40:00,157.35,157.44,157.21,157.24,3240.0,145.8555,145.9389,145.7257,145.7535,3240.0
2020-08-28 10:45:00,157.23,157.52,157.18,157.52,2040.0,145.7443,146.0131,145.6979,146.0131,2040.0
2020-08-28 10:50:00,157.47,157.47,157.13,157.16,1980.0,145.9667,145.9667,145.6516,145.6794,1980.0
2020-08-28 10:55:00,157.03,157.21,156.96,157.01,4413.0,145.5589,145.7257,145.494,145.5403,4413.0
2020-08-28 11:00:00,157.11,157.37,157.06,157.36,5056.0,145.633,145.874,145.5867,145.8648,5056.0
2020-08-28 11:05:00,157.67,157.73,157.54,157.54,1559.0,146.1521,146.2077,146.0316,146.0316,1559.0
2020-08-28 11:10:00,157.57,157.58,157.48,157.58,1726.0,146.0594,146.0687,145.976,146.0687,1726.0
2020-08-28 11:15:00,157.6,157.83,157.51,157.74,1678.0,146.0872,146.3004,146.0038,146.217,1678.0
2020-08-28 11:20:00,157.74,157.78,157.64,157.64,831.0,146.217,146.2541,146.1243,146.1243,831.0
2020-08-28 11:25:00,157.7,157.73,157.62,157.71,1926.0,146.1799,146.2077,146.1058,146.1892,1926.0
2020-08-28 11:30:00,157.67,157.82,157.55,157.77,2219.0,146.1521,146.2912,146.0409,146.2448,2219.0
2020-08-28 11:35:00,157.8,158.0,157.8,157.97,846.0,146.2726,146.458,146.2726,146.4302,846.0
2020-08-28 11:40:00,157.93,158.22,157.93,158.21,1301.0,146.3931,146.6619,146.3931,146.6527,1301.0
2020-08-28 11:45:00,158.22,158.25,158.22,158.25,1200.0,146.6619,146.6898,146.6619,146.6898,1200.0
2020-08-28 11:50:00,158.25,158.39,158.24,158.39,504.0,146.6898,146.8195,146.6805,146.8195,504.0
2020-08-28 11:55:00,158.38,158.48,158.17,158.23,2768.0,146.8103,146.903,146.6156,146.6712,2768.0
2020-08-28 12:00:00,158.4,158.6,158.34,158.6,2581.0,146.8288,147.0142,146.7732,147.0142,2581.0
2020-08-28 12:05:00,158.6,158.79,158.55,158.79,1351.0,147.0142,147.1903,146.9678,147.1903,1351.0
2020-08-28 12:10:00,158.77,158.77,158.57,158.58,1476.0,147.1718,147.1718,146.9864,146.9956,1476.0
2020-08-28 12:15:00,158.59,158.61,158.53,158.58,657.0,147.0049,147.0235,146.9493,146.9956,657.0
2020-08-28 12:20:00,158.66,158.68,158.52,158.55,1538.0,147.0698,147.0883,146.94,146.9678,1538.0
2020-08-28 12:25:00,158.53,158.56,158.42,158.52,900.0,146.9493,146.9771,146.8473,146.94,900.0
2020-08-28 12:30:00,158.5,158.52,158.38,158.45,1500.0,146.9215,146.94,146.8103,146.8751,1500.0
2020-08-28 12:35:00,158.54,158.56,158.49,158.55,1266.0,146.9586,146.9771,146.9122,146.9678,1266.0
2020-08-28 12:40:00,158.6,158.7,158.6,158.67,400.0,147.0142,147.1069,147.0142,147.0791,400.0
2020-08-28 12:45:00,158.78,158.89,158.78,158.89,712.0,147.181,147.283,147.181,147.283,712.0
2020-08-28 12:50:00,158.92,159.04,158.92,159.01,800.0,147.3108,147.422,147.3108,147.3942,800.0
2020-08-28 12:55:00,159.1,159.1,158.95,159.03,1663.0,147.4777,147.4777,147.3386,147.4128,1663.0
2020-08-28 13:00:00,159.04,159.13,159.04,159.13,1100.0,147.422,147.5055,147.422,147.5055,1100.0
2020-08-28 13:05:00,159.11,159.21,158.97,159.01,3113.0,147.4869,147.5796,147.3572,147.3942,3113.0
2020-08-28 13:10:00,158.97,159.03,158.9,158.97,1812.0,147.3572,147.4128,147.2923,147.3572,1812.0
2020-08-28 13:15:00,158.87,159.02,158.87,158.92,1702.0,147.2645,147.4035,147.2645,147.3108,1702.0
2020-08-28 13:20:00,158.77,158.88,158.73,158.73,1624.0,147.1718,147.2737,147.1347,147.1347,1624.0
2020-08-28 13:25:00,158.65,158.72,158.47,158.57,1750.0,147.0605,147.1254,146.8937,146.9864,1750.0
2020-08-28 13:30:00,158.47,158.62,158.44,158.53,2055.0,146.8937,147.0327,146.8659,146.9493,2055.0
2020-08-28 13:35:00,158.57,158.59,158.51,158.51,1204.0,146.9864,147.0049,146.9308,146.9308,1204.0
2020-08-28 13:40:00,158.46,158.51,158.35,158.35,2905.0,146.8844,146.9308,146.7825,146.7825,2905.0
2020-08-28 13:45:00,158.38,158.49,158.3,158.3,1184.0,146.8103,146.9122,146.7361,146.7361,1184.0
2020-08-28 13:50:00,158.31,158.38,158.3,158.38,1163.0,146.7454,146.8103,146.7361,146.8103,1163.0
2020-08-28 13:55:00,158.32,158.35,158.26,158.3,1065.0,146.7546,146.7825,146.699,146.7361,1065.0
2020-08-28 14:00:00,158.23,158.58,158.23,158.45,2708.0,146.6712,146.9956,146.6712,146.8751,2708.0
2020-08-28 14:05:00,158.38,158.62,158.38,158.57,1310.0,146.8103,147.0327,146.8103,146.9864,1310.0
2020-08-28 14:10:00,158.49,158.68,158.46,158.62,1548.0,146.9122,147.0883,146.8844,147.0327,1548.0
2020-08-28 14:15:00,158.61,158.77,158.61,158.72,1875.0,147.0235,147.1718,147.0235,147.1254,1875.0
2020-08-28 14:20:00,158.76,158.81,158.53,158.59,6908.0,147.1625,147.2088,146.9493,147.0049,6908.0
2020-08-28 14:25:00,158.56,158.57,158.42,158.51,3588.0,146.9771,146.9864,146.8473,146.9308,3588.0
2020-08-28 14:30:00,158.55,158.55,158.42,158.47,2725.0,146.9678,146.9678,146.8473,146.8937,2725.0
2020-08-28 14:35:00,158.47,158.48,158.3,158.34,1798.0,146.8937,146.903,146.7361,146.7732,1798.0
2020-08-28 14:40:00,158.29,158.33,158.19,158.21,2278.0,146.7268,146.7639,146.6341,146.6527,2278.0
2020-08-28 14:45:00,158.18,158.39,158.16,158.37,2012.0,146.6249,146.8195,146.6063,146.801,2012.0
2020-08-28 14:50:00,158.32,158.32,158.11,158.27,4875.0,146.7546,146.7546,146.56,146.7083,4875.0
2020-08-28 14:55:00,158.31,158.42,158.29,158.38,2125.0,146.7454,146.8473,146.7268,146.8103,2125.0
2020-08-28 15:00:00,158.41,158.49,158.26,158.34,3391.0,146.8381,146.9122,146.699,146.7732,3391.0
2020-08-28 15:05:00,158.31,158.53,158.27,158.53,4184.0,146.7454,146.9493,146.7083,146.9493,4184.0
2020-08-28 15:10:00,158.49,158.73,158.4,158.63,5921.0,146.9122,147.1347,146.8288,147.042,5921.0
2020-08-28 15:15:00,158.66,158.66,158.47,158.47,3677.0,147.0698,147.0698,146.8937,146.8937,3677.0
2020-08-28 15:20:00,158.51,158.73,158.48,158.7,4214.0,146.9308,147.1347,146.903,147.1069,4214.0
2020-08-28 15:25:00,158.65,158.68,158.58,158.58,5151.0,147.0605,147.0883,146.9956,146.9956,5151.0
2020-08-28 15:30:00,158.62,158.68,158.49,158.59,7287.0,147.0327,147.0883,146.9122,147.0049,7287.0
2020-08-28 15:35:00,158.59,158.59,158.47,158.57,6820.0,147.0049,147.0049,146.8937,146.9864,6820.0
2020-08-28 15:40:00,158.56,158.67,158.51,158.65,4328.0,146.9771,147.0791,146.9308,147.0605,4328.0
2020-08-28 15:45:00,158.65,158.67,158.46,158.55,8919.0,147.0605,147.0791,146.8844,146.9678,8919.0
2020-08-28 15:50:00,158.52,158.71,158.47,158.65,12454.0,146.94,147.1162,146.8937,147.0605,12454.0
2020-08-28 15:55:00,158.7,158.97,158.59,158.93,35405.0,147.1069,147.3572,147.0049,147.3201,35405.0
2020-08-31 09:30:00,158.89,158.89,157.07,157.07,15162.0,147.283,147.283,145.596,145.596,15162.0
2020-08-31 09:35:00,157.21,158.02,157.21,157.86,2230.0,145.7257,146.4766,145.7257,146.3282,2230.0
2020-08-31 09:40:00,157.62,157.97,157.62,157.78,5836.0,146.1058,146.4302,146.1058,146.2541,5836.0
2020-08-31 09:45:00,158.06,158.37,157.85,158.0,3175.0,146.5136,146.801,146.319,146.458,3175.0
2020-08-31 09:50:00,157.73,157.81,157.52,157.62,8985.0,146.2077,146.2819,146.0131,146.1058,8985.0
2020-08-31 09:55:00,157.66,157.8,157.4,157.7,7050.0,146.1429,146.2726,145.9018,146.1799,7050.0
2020-08-31 10:00:00,157.66,157.85,157.45,157.84,940.0,146.1429,146.319,145.9482,146.3097,940.0
2020-08-31 10:05:00,157.86,158.08,157.82,158.08,3447.0,146.3282,146.5322,146.2912,146.5322,3447.0
2020-08-31 10:10:00,158.22,158.66,158.07,158.28,3769.0,146.6619,147.0698,146.5229,146.7176,3769.0
2020-08-31 10:15:00,158.0,158.27,157.95,158.27,1200.0,146.458,146.7083,146.4117,146.7083,1200.0
2020-08-31 10:20:00,158.04,158.16,157.89,157.97,1252.0,146.4951,146.6063,146.3561,146.4302,1252.0
2020-08-31 10:25:00,158.05,158.05,157.82,157.82,1201.0,146.5044,146.5044,146.2912,146.2912,1201.0
2020-08-31 10:30:00,157.91,158.39,157.91,158.39,2400.0,146.3746,146.8195,146.3746,146.8195,2400.0
2020-08-31 10:35:00,158.4,158.41,158.32,158.37,1500.0,146.8288,146.8381,146.7546,146.801,1500.0
2020-08-31 10:40:00,158.32,158.32,157.99,158.0,2426.0,146.7546,146.7546,146.4487,146.458,2426.0
2020-08-31 10:45:00,157.96,158.15,157.95,158.01,3459.0,146.4209,146.5971,146.4117,146.4673,3459.0
2020-08-31 10:50:00,157.94,158.05,157.89,157.96,1100.0,146.4024,146.5044,146.3561,146.4209,1100.0
2020-08-31 10:55:00,157.96,158.02,157.87,157.96,3792.0,146.4209,146.4766,146.3375,146.4209,3792.0
2020-08-31 11:00:00,158.26,158.38,158.22,158.22,1014.0,146.699,146.8103,146.6619,146.6619,1014.0
2020-08-31 11:05:00,158.25,158.25,158.02,158.02,1098.0,146.6898,146.6898,146.4766,146.4766,1098.0
2020-08-31 11:10:00,158.0,158.08,157.92,158.08,2674.0,146.458,146.5322,146.3839,146.5322,2674.0
2020-08-31 11:15:00,157.99,158.05,157.73,157.78,4950.0,146.4487,146.5044,146.2077,146.2541,4950.0
2020-08-31 11:20:00,157.68,157.68,157.46,157.48,2338.0,146.1614,146.1614,145.9575,145.976,2338.0
2020-08-31 11:25:00,157.49,157.66,157.44,157.59,3279.0,145.9853,146.1429,145.9389,146.078,3279.0
2020-08-31 11:30:00,157.38,157.59,157.32,157.46,2057.0,145.8833,146.078,145.8277,145.9575,2057.0
2020-08-31 11:35:00,157.52,157.59,157.46,157.56,2064.0,146.0131,146.078,145.9575,146.0502,2064.0
2020-08-31 11:40:00,157.51,157.62,157.51,157.59,1290.0,146.0038,146.1058,146.0038,146.078,1290.0
2020-08-31 11:45:00,157.62,158.02,157.55,158.02,5140.0,146.1058,146.4766,146.0409,146.4766,5140.0
2020-08-31 11:50:00,157.97,158.06,157.86,157.88,4707.0,146.4302,146.5136,146.3282,146.3468,4707.0
2020-08-31 11:55:00,157.82,158.05,157.77,157.97,7220.0,146.2912,146.5044,146.2448,146.4302,7220.0
2020-08-31 12:00:00,157.92,158.09,157.7,158.05,3938.0,146.3839,146.5414,146.1799,146.5044,3938.0
2020-08-31 12:05:00,158.08,158.37,158.08,158.14,6747.0,146.5322,146.801,146.5322,146.5878,6747.0
2020-08-31 12:10:00,158.16,158.16,157.98,158.03,1800.0,146.6063,146.6063,146.4395,146.4858,1800.0
2020-08-31 12:15:00,157.96,158.36,157.93,158.32,2900.0,146.4209,146.7917,146.3931,146.7546,2900.0
2020-08-31 12:20:00,158.41,158.43,157.95,157.99,3900.0,146.8381,146.8566,146.4117,146.4487,3900.0
2020-08-31 12:25:00,157.97,158.02,157.79,157.88,5955.0,146.4302,146.4766,146.2634,146.3468,5955.0
2020-08-31 12:30:00,157.88,157.9,157.84,157.9,3826.0,146.3468,146.3653,146.3097,146.3653,3826.0
2020-08-31 12:35:00,157.77,157.83,157.69,157.81,4247.0,146.2448,146.3004,146.1707,146.2819,4247.0
2020-08-31 12:40:00,157.81,157.95,157.75,157.75,7215.0,146.2819,146.4117,146.2263,146.2263,7215.0
2020-08-31 12:45:00,157.74,157.88,157.74,157.79,5173.0,146.217,146.3468,146.217,146.2634,5173.0
2020-08-31 12:50:00,157.79,157.95,157.77,157.95,5007.0,146.2634,146.4117,146.2448,146.4117,5007.0
2020-08-31 12:55:00,157.96,157.96,157.8,157.84,1226.0,146.4209,146.4209,146.2726,146.3097,1226.0
2020-08-31 13:00:00,157.81,157.82,157.65,157.68,3261.0,146.2819,146.2912,146.1336,146.1614,3261.0
2020-08-31 13:05:00,157.66,157.74,157.66,157.74,800.0,146.1429,146.217,146.1429,146.217,800.0
2020-08-31 13:10:00,157.8,157.84,157.75,157.84,1420.0,146.2726,146.3097,146.2263,146.3097,1420.0
2020-08-31 13:15:00,157.86,157.91,157.79,157.79,2400.0,146.3282,146.3746,146.2634,146.2634,2400.0
2020-08-31 13:20:00,157.78,157.8,157.75,157.77,1501.0,146.2541,146.2726,146.2263,146.2448,1501.0
2020-08-31 13:25:00,157.78,157.91,157.77,157.87,1938.0,146.2541,146.3746,146.2448,146.3375,1938.0
2020-08-31 13:30:00,157.8,157.8,157.67,157.69,2242.0,146.2726,146.2726,146.1521,146.1707,2242.0
2020-08-31 13:35:00,157.74,157.74,157.58,157.63,3415.0,146.217,146.217,146.0687,146.115,3415.0
2020-08-31 13:40:00,157.58,157.64,157.39,157.5,3467.0,146.0687,146.1243,145.8926,145.9945,3467.0
2020-08-31 13:45:00,157.44,157.52,157.42,157.46,4495.0,145.9389,146.0131,145.9204,145.9575,4495.0
2020-08-31 13:50:00,157.44,157.44,157.38,157.41,2670.0,145.9389,145.9389,145.8833,145.9111,2670.0
2020-08-31 13:55:00,157.38,157.42,157.3,157.42,3142.0,145.8833,145.9204,145.8092,145.9204,3142.0
2020-08-31 14:00:00,157.39,157.43,157.31,157.43,2930.0,145.8926,145.9297,145.8184,145.9297,2930.0
2020-08-31 14:05:00,157.41,157.48,157.38,157.48,2700.0,145.9111,145.976,145.8833,145.976,2700.0
2020-08-31 14:10:00,157.49,157.54,157.48,157.51,2737.0,145.9853,146.0316,145.976,146.0038,2737.0
2020-08-31 14:15:00,157.55,157.55,157.29,157.38,5626.0,146.0409,146.0409,145.7999,145.8833,5626.0
2020-08-31 14:20:00,157.38,157.44,157.35,157.44,1300.0,145.8833,145.9389,145.8555,145.9389,1300.0
2020-08-31 14:25:00,157.48,157.48,157.21,157.21,2670.0,145.976,145.976,145.7257,145.7257,2670.0
2020-08-31 14:30:00,157.21,157.3,157.16,157.19,5480.0,145.7257,145.8092,145.6794,145.7072,5480.0
2020-08-31 14:35:00,157.2,157.43,157.17,157.35,3237.0,145.7165,145.9297,145.6887,145.8555,3237.0
2020-08-31 14:40:00,157.44,157.66,157.42,157.61,2802.0,145.9389,146.1429,145.9204,146.0965,2802.0
2020-08-31 14:45:00,157.61,157.74,157.61,157.63,3510.0,146.0965,146.217,146.0965,146.115,3510.0
2020-08-31 14:50:00,157.63,157.7,157.5,157.6,4434.0,146.115,146.1799,145.9945,146.0872,4434.0
2020-08-31 14:55:00,157.61,157.75,157.57,157.57,2102.0,146.0965,146.2263,146.0594,146.0594,2102.0
2020-08-31 15:00:00,157.53,157.66,157.53,157.61,4317.0,146.0224,146.1429,146.0224,146.0965,4317.0
2020-08-31 15:05:00,157.59,157.72,157.59,157.72,3100.0,146.078,146.1985,146.078,146.1985,3100.0
2020-08-31 15:10:00,157.68,157.7,157.64,157.68,4679.0,146.1614,146.1799,146.1243,146.1614,4679.0
2020-08-31 15:15:00,157.67,157.69,157.33,157.33,6177.0,146.1521,146.1707,145.837,145.837,6177.0
2020-08-31 15:20:00,157.3,157.39,157.22,157.3,5409.0,145.8092,145.8926,145.735,145.8092,5409.0
2020-08-31 15:25:00,157.29,157.58,157.29,157.52,5407.0,145.7999,146.0687,145.7999,146.0131,5407.0
2020-08-31 15:30:00,157.51,157.52,157.27,157.37,4332.0,146.0038,146.0131,145.7813,145.874,4332.0
2020-08-31 15:35:00,157.38,157.55,157.31,157.42,8936.0,145.8833,146.0409,145.8184,145.9204,8936.0
2020-08-31 15:40:00,157.4,157.5,157.27,157.49,9268.0,145.9018,145.9945,145.7813,145.9853,9268.0
2020-08-31 15:45:00,157.5,158.01,157.49,158.01,15936.0,145.9945,146.4673,145.9853,146.4673,15936.0
2020-08-31 15:50:00,157.93,157.93,157.45,157.46,19938.0,146.3931,146.3931,145.9482,145.9575,19938.0
2020-08-31 15:55:00,157.44,157.44,156.79,156.82,63524.0,145.9389,145.9389,145.3364,145.3642,63524.0
2020-09-01 09:30:00,155.59,155.59,154.1,154.8,17150.0,144.2241,144.2241,142.8429,143.4918,17150.0
2020-09-01 09:35:00,155.46,156.27,155.09,156.25,2028.0,144.1036,144.8544,143.7606,144.8359,2028.0
2020-09-01 09:40:00,156.34,156.59,155.91,156.34,5536.0,144.9193,145.151,144.5207,144.9193,5536.0
2020-09-01 09:45:00,156.22,156.41,155.94,156.41,3465.0,144.808,144.9842,144.5485,144.9842,3465.0
2020-09-01 09:50:00,156.45,156.49,155.89,156.49,5273.0,145.0212,145.0583,144.5022,145.0583,5273.0
2020-09-01 09:55:00,156.44,156.44,156.15,156.3,4412.0,145.012,145.012,144.7432,144.8822,4412.0
2020-09-01 10:00:00,156.43,156.96,156.24,156.49,9430.0,145.0027,145.494,144.8266,145.0583,9430.0
2020-09-01 10:05:00,156.55,156.95,156.55,156.81,3258.0,145.1139,145.4847,145.1139,145.3549,3258.0
2020-09-01 10:10:00,156.85,157.05,156.74,156.91,3760.0,145.392,145.5774,145.2901,145.4476,3760.0
2020-09-01 10:15:00,156.94,157.09,156.5,156.72,5677.0,145.4755,145.6145,145.0676,145.2715,5677.0
2020-09-01 10:20:00,156.76,157.15,156.69,156.89,3701.0,145.3086,145.6701,145.2437,145.4291,3701.0
2020-09-01 10:25:00,157.02,157.24,156.88,157.12,6413.0,145.5496,145.7535,145.4198,145.6423,6413.0
2020-09-01 10:30:00,157.24,157.4,157.12,157.25,4116.0,145.7535,145.9018,145.6423,145.7628,4116.0
2020-09-01 10:35:00,157.25,157.29,157.07,157.22,4171.0,145.7628,145.7999,145.596,145.735,4171.0
2020-09-01 10:40:00,157.29,157.43,157.23,157.3,3142.0,145.7999,145.9297,145.7443,145.8092,3142.0
2020-09-01 10:45:00,157.33,157.4,156.96,157.1,4021.0,145.837,145.9018,145.494,145.6238,4021.0
2020-09-01 10:50:00,157.04,157.26,156.97,156.97,5820.0,145.5681,145.7721,145.5033,145.5033,5820.0
2020-09-01 10:55:00,156.96,157.05,156.77,156.96,3100.0,145.494,145.5774,145.3179,145.494,3100.0
2020-09-01 11:00:00,157.08,157.21,156.96,157.2,2248.0,145.6052,145.7257,145.494,145.7165,2248.0
2020-09-01 11:05:00,157.33,157.34,156.89,157.2,3429.0,145.837,145.8462,145.4291,145.7165,3429.0
2020-09-01 11:10:00,157.13,157.13,156.77,156.77,3216.0,145.6516,145.6516,145.3179,145.3179,3216.0
2020-09-01 11:15:00,156.86,157.12,156.85,157.0,4300.0,145.4013,145.6423,145.392,145.5311,4300.0
2020-09-01 11:20:00,156.97,156.97,156.35,156.47,2307.0,145.5033,145.5033,144.9286,145.0398,2307.0
2020-09-01 11:25:00,156.65,156.65,156.34,156.54,1754.0,145.2066,145.2066,144.9193,145.1047,1754.0
2020-09-01 11:30:00,156.55,156.87,156.55,156.77,3755.0,145.1139,145.4106,145.1139,145.3179,3755.0
2020-09-01 11:35:00,156.82,156.92,156.55,156.55,1800.0,145.3642,145.4569,145.1139,145.1139,1800.0
2020-09-01 11:40:00,156.64,156.68,156.58,156.67,1600.0,145.1974,145.2344,145.1418,145.2252,1600.0
2020-09-01 11:45:00,156.7,156.83,156.68,156.83,2196.0,145.253,145.3735,145.2344,145.3735,2196.0
2020-09-01 11:50:00,156.8,156.95,156.64,156.74,1815.0,145.3457,145.4847,145.1974,145.2901,1815.0
2020-09-01 11:55:00,156.76,156.8,156.47,156.47,2058.0,145.3086,145.3457,145.0398,145.0398,2058.0
2020-09-01 12:00:00,156.41,156.48,156.35,156.44,2300.0,144.9842,145.0491,144.9286,145.012,2300.0
2020-09-01 12:05:00,156.37,156.42,156.33,156.36,3842.0,144.9471,144.9934,144.91,144.9378,3842.0
2020-09-01 12:10:00,156.33,156.34,156.05,156.24,6173.0,144.91,144.9193,144.6505,144.8266,6173.0
2020-09-01 12:15:00,156.19,156.19,155.98,156.04,3353.0,144.7802,144.7802,144.5856,144.6412,3353.0
2020-09-01 12:20:00,156.1,156.13,155.79,155.79,2691.0,144.6968,144.7246,144.4095,144.4095,2691.0
2020-09-01 12:25:00,155.77,155.84,155.64,155.65,4931.0,144.3909,144.4558,144.2704,144.2797,4931.0
2020-09-01 12:30:00,155.58,155.81,155.58,155.8,4400.0,144.2148,144.428,144.2148,144.4187,4400.0
2020-09-01 12:35:00,155.84,155.84,155.71,155.76,3100.0,144.4558,144.4558,144.3353,144.3817,3100.0
2020-09-01 12:40:00,155.8,155.92,155.75,155.9,3307.0,144.4187,144.53,144.3724,144.5114,3307.0
2020-09-01 12:45:00,155.93,155.99,155.86,155.86,1200.0,144.5392,144.5949,144.4743,144.4743,1200.0
2020-09-01 12:50:00,155.92,155.92,155.7,155.79,3904.0,144.53,144.53,144.326,144.4095,3904.0
2020-09-01 12:55:00,155.8,156.01,155.73,156.0,1705.0,144.4187,144.6134,144.3538,144.6041,1705.0
2020-09-01 13:00:00,155.98,156.07,155.98,156.06,1001.0,144.5856,144.669,144.5856,144.6597,1001.0
2020-09-01 13:05:00,156.03,156.06,155.82,155.86,2720.0,144.6319,144.6597,144.4373,144.4743,2720.0
2020-09-01 13:10:00,155.82,155.93,155.78,155.89,2411.0,144.4373,144.5392,144.4002,144.5022,2411.0
2020-09-01 13:15:00,155.89,155.94,155.84,155.84,1300.0,144.5022,144.5485,144.4558,144.4558,1300.0
2020-09-01 13:20:00,155.75,155.75,155.59,155.62,1385.0,144.3724,144.3724,144.2241,144.2519,1385.0
2020-09-01 13:25:00,155.66,155.71,155.38,155.51,4893.0,144.289,144.3353,144.0294,144.1499,4893.0
2020-09-01 13:30:00,155.47,155.51,155.36,155.36,3130.0,144.1128,144.1499,144.0109,144.0109,3130.0
2020-09-01 13:35:00,155.4,155.5,155.4,155.5,2600.0,144.048,144.1406,144.048,144.1406,2600.0
2020-09-01 13:40:00,155.51,155.69,155.46,155.68,2300.0,144.1499,144.3168,144.1036,144.3075,2300.0
2020-09-01 13:45:00,155.57,155.7,155.57,155.7,1200.0,144.2055,144.326,144.2055,144.326,1200.0
2020-09-01 13:50:00,155.67,155.72,155.45,155.49,2905.0,144.2982,144.3446,144.0943,144.1314,2905.0
2020-09-01 13:55:00,155.52,155.65,155.52,155.65,1825.0,144.1592,144.2797,144.1592,144.2797,1825.0
2020-09-01 14:00:00,155.67,155.86,155.67,155.86,3591.0,144.2982,144.4743,144.2982,144.4743,3591.0
2020-09-01 14:05:00,155.89,155.89,155.82,155.83,3041.0,144.5022,144.5022,144.4373,144.4465,3041.0
2020-09-01 14:10:00,155.8,155.88,155.78,155.84,3100.0,144.4187,144.4929,144.4002,144.4558,3100.0
2020-09-01 14:15:00,155.88,155.97,155.88,155.97,2737.0,144.4929,144.5763,144.4929,144.5763,2737.0
2020-09-01 14:20:00,155.95,156.02,155.9,156.01,3749.0,144.5578,144.6227,144.5114,144.6134,3749.0
2020-09-01 14:25:00,156.03,156.24,155.97,156.22,4934.0,144.6319,144.8266,144.5763,144.808,4934.0
2020-09-01 14:30:00,156.21,156.46,156.19,156.44,3163.0,144.7988,145.0305,144.7802,145.012,3163.0
2020-09-01 14:35:00,156.45,156.62,156.45,156.62,3446.0,145.0212,145.1788,145.0212,145.1788,3446.0
2020-09-01 14:40:00,156.58,156.58,156.46,156.49,2569.0,145.1418,145.1418,145.0305,145.0583,2569.0
2020-09-01 14:45:00,156.42,156.42,156.35,156.42,3041.0,144.9934,144.9934,144.9286,144.9934,3041.0
2020-09-01 14:50:00,156.41,156.47,156.3,156.33,4322.0,144.9842,145.0398,144.8822,144.91,4322.0
2020-09-01 14:55:00,156.27,156.51,156.26,156.49,5070.0,144.8544,145.0769,144.8451,145.0583,5070.0
2020-09-01 15:00:00,156.46,156.49,156.38,156.4,3298.0,145.0305,145.0583,144.9564,144.9749,3298.0
2020-09-01 15:05:00,156.41,156.46,156.4,156.46,2312.0,144.9842,145.0305,144.9749,145.0305,2312.0
2020-09-01 15:10:00,156.37,156.42,156.11,156.17,8042.0,144.9471,144.9934,144.7061,144.7617,8042.0
2020-09-01 15:15:00,156.25,156.44,156.25,156.44,3970.0,144.8359,145.012,144.8359,145.012,3970.0
2020-09-01 15:20:00,156.47,156.7,156.47,156.69,2646.0,145.0398,145.253,145.0398,145.2437,2646.0
2020-09-01 15:25:00,156.66,156.71,156.61,156.68,6700.0,145.2159,145.2623,145.1696,145.2344,6700.0
2020-09-01 15:30:00,156.64,156.7,156.5,156.52,5537.0,145.1974,145.253,145.0676,145.0861,5537.0
2020-09-01 15:35:00,156.52,156.59,156.49,156.54,7402.0,145.0861,145.151,145.0583,145.1047,7402.0
2020-09-01 15:40:00,156.56,156.94,156.55,156.93,6175.0,145.1232,145.4755,145.1139,145.4662,6175.0
2020-09-01 15:45:00,156.92,156.94,156.64,156.75,19436.0,145.4569,145.4755,145.1974,145.2993,19436.0
2020-09-01 15:50:00,156.52,156.85,156.52,156.67,17570.0,145.0861,145.392,145.0861,145.2252,17570.0
2020-09-01 15:55:00,156.71,157.24,156.64,157.23,24671.0,145.2623,145.7535,145.1974,145.7443,24671.0
2020-09-02 09:30:00,157.03,157.33,156.4,156.8,14704.0,145.5589,145.837,144.9749,145.3457,14704.0
2020-09-02 09:35:00,157.06,157.25,156.89,157.17,1766.0,145.5867,145.7628,145.4291,145.6887,1766.0
2020-09-02 09:40:00,157.04,157.18,157.02,157.16,1528.0,145.5681,145.6979,145.5496,145.6794,1528.0
2020-09-02 09:45:00,157.07,157.29,156.62,156.62,3487.0,145.596,145.7999,145.1788,145.1788,3487.0
2020-09-02 09:50:00,156.62,157.0,156.37,156.98,3854.0,145.1788,145.5311,144.9471,145.5125,3854.0
2020-09-02 09:55:00,156.99,158.05,156.92,157.87,4823.0,145.5218,146.5044,145.4569,146.3375,4823.0
2020-09-02 10:00:00,158.46,158.46,157.71,157.91,6184.0,146.8844,146.8844,146.1892,146.3746,6184.0
2020-09-02 10:05:00,157.91,157.94,157.48,157.48,2900.0,146.3746,146.4024,145.976,145.976,2900.0
2020-09-02 10:10:00,157.59,158.01,157.53,157.88,2586.0,146.078,146.4673,146.0224,146.3468,2586.0
2020-09-02 10:15:00,157.97,158.33,157.97,158.14,1075.0,146.4302,146.7639,146.4302,146.5878,1075.0
2020-09-02 10:20:00,158.32,158.51,158.23,158.23,1402.0,146.7546,146.9308,146.6712,146.6712,1402.0
2020-09-02 10:25:00,158.4,158.57,158.31,158.57,1690.0,146.8288,146.9864,146.7454,146.9864,1690.0
2020-09-02 10:30:00,158.94,159.23,158.64,158.8,2318.0,147.3294,147.5982,147.0513,147.1996,2318.0
2020-09-02 10:35:00,158.87,159.11,158.59,159.01,4233.0,147.2645,147.4869,147.0049,147.3942,4233.0
2020-09-02 10:40:00,159.16,159.24,159.01,159.2,1992.0,147.5333,147.6074,147.3942,147.5704,1992.0
2020-09-02 10:45:00,159.05,159.24,158.74,158.74,3889.0,147.4313,147.6074,147.144,147.144,3889.0
2020-09-02 10:50:00,158.81,159.23,158.72,159.23,2104.0,147.2088,147.5982,147.1254,147.5982,2104.0
2020-09-02 10:55:00,159.24,159.38,159.18,159.25,3513.0,147.6074,147.7372,147.5518,147.6167,3513.0
2020-09-02 11:00:00,159.18,159.25,158.95,159.16,3950.0,147.5518,147.6167,147.3386,147.5333,3950.0
2020-09-02 11:05:00,159.09,159.22,158.96,158.97,3237.0,147.4684,147.5889,147.3479,147.3572,3237.0
2020-09-02 11:10:00,159.05,159.37,159.04,159.13,2870.0,147.4313,147.7279,147.422,147.5055,2870.0
2020-09-02 11:15:00,159.12,159.25,158.79,158.87,3218.0,147.4962,147.6167,147.1903,147.2645,3218.0
2020-09-02 11:20:00,158.73,158.73,158.57,158.63,845.0,147.1347,147.1347,146.9864,147.042,845.0
2020-09-02 11:25:00,158.59,158.62,158.37,158.49,4000.0,147.0049,147.0327,146.801,146.9122,4000.0
2020-09-02 11:30:00,158.39,158.48,158.3,158.34,3153.0,146.8195,146.903,146.7361,146.7732,3153.0
2020-09-02 11:35:00,158.45,158.54,158.29,158.38,3309.0,146.8751,146.9586,146.7268,146.8103,3309.0
2020-09-02 11:40:00,158.33,158.41,158.27,158.27,2176.0,146.7639,146.8381,146.7083,146.7083,2176.0
2020-09-02 11:45:00,158.24,158.66,158.24,158.6,2452.0,146.6805,147.0698,146.6805,147.0142,2452.0
2020-09-02 11:50:00,158.61,158.96,158.57,158.96,1822.0,147.0235,147.3479,146.9864,147.3479,1822.0
2020-09-02 11:55:00,158.95,158.95,158.73,158.79,2700.0,147.3386,147.3386,147.1347,147.1903,2700.0
2020-09-02 12:00:00,158.74,158.77,158.58,158.58,1792.0,147.144,147.1718,146.9956,146.9956,1792.0
2020-09-02 12:05:00,158.54,158.54,158.35,158.36,1734.0,146.9586,146.9586,146.7825,146.7917,1734.0
2020-09-02 12:10:00,158.31,158.44,158.26,158.44,930.0,146.7454,146.8659,146.699,146.8659,930.0
2020-09-02 12:15:00,158.4,158.45,158.29,158.38,2100.0,146.8288,146.8751,146.7268,146.8103,2100.0
2020-09-02 12:20:00,158.37,158.57,158.35,158.55,1862.0,146.801,146.9864,146.7825,146.9678,1862.0
2020-09-02 12:25:00,158.52,158.52,158.39,158.52,500.0,146.94,146.94,146.8195,146.94,500.0
2020-09-02 12:30:00,158.55,158.62,158.47,158.47,700.0,146.9678,147.0327,146.8937,146.8937,700.0
2020-09-02 12:35:00,158.48,158.5,158.37,158.38,3042.0,146.903,146.9215,146.801,146.8103,3042.0
2020-09-02 12:40:00,158.46,158.52,158.41,158.5,1700.0,146.8844,146.94,146.8381,146.9215,1700.0
2020-09-02 12:45:00,158.49,158.53,158.35,158.35,2622.0,146.9122,146.9493,146.7825,146.7825,2622.0
2020-09-02 12:50:00,158.36,158.36,158.23,158.3,1300.0,146.7917,146.7917,146.6712,146.7361,1300.0
2020-09-02 12:55:00,158.24,158.38,158.22,158.29,900.0,146.6805,146.8103,146.6619,146.7268,900.0
2020-09-02 13:00:00,158.32,158.39,158.2,158.2,900.0,146.7546,146.8195,146.6434,146.6434,900.0
2020-09-02 13:05:00,158.11,158.11,157.99,158.1,2200.0,146.56,146.56,146.4487,146.5507,2200.0
2020-09-02 13:10:00,158.06,158.07,157.91,158.06,4810.0,146.5136,146.5229,146.3746,146.5136,4810.0
2020-09-02 13:15:00,158.04,158.08,158.0,158.07,1201.0,146.4951,146.5322,146.458,146.5229,1201.0
2020-09-02 13:20:00,158.08,158.47,158.07,158.38,1705.0,146.5322,146.8937,146.5229,146.8103,1705.0
2020-09-02 13:25:00,158.38,158.45,158.33,158.45,1300.0,146.8103,146.8751,146.7639,146.8751,1300.0
2020-09-02 13:30:00,158.44,158.56,158.44,158.51,2280.0,146.8659,146.9771,146.8659,146.9308,2280.0
2020-09-02 13:35:00,158.56,158.76,158.56,158.76,1900.0,146.9771,147.1625,146.9771,147.1625,1900.0
2020-09-02 13:40:00,158.76,158.8,158.57,158.71,5066.0,147.1625,147.1996,146.9864,147.1162,5066.0
2020-09-02 13:45:00,158.74,158.76,158.65,158.67,2200.0,147.144,147.1625,147.0605,147.0791,2200.0
2020-09-02 13:50:00,158.82,158.82,158.56,158.64,5663.0,147.2181,147.2181,146.9771,147.0513,5663.0
2020-09-02 13:55:00,158.66,158.71,158.59,158.59,2922.0,147.0698,147.1162,147.0049,147.0049,2922.0
2020-09-02 14:00:00,158.55,158.62,158.23,158.29,4040.0,146.9678,147.0327,146.6712,146.7268,4040.0
2020-09-02 14:05:00,158.33,158.59,158.33,158.56,1867.0,146.7639,147.0049,146.7639,146.9771,1867.0
2020-09-02 14:10:00,158.53,158.53,158.38,158.4,1500.0,146.9493,146.9493,146.8103,146.8288,1500.0
2020-09-02 14:15:00,158.39,158.54,158.36,158.54,2118.0,146.8195,146.9586,146.7917,146.9586,2118.0
2020-09-02 14:20:00,158.54,158.6,158.51,158.56,2753.0,146.9586,147.0142,146.9308,146.9771,2753.0
2020-09-02 14:25:00,158.51,158.76,158.51,158.76,1800.0,146.9308,147.1625,146.9308,147.1625,1800.0
2020-09-02 14:30:00,158.61,158.77,158.58,158.77,900.0,147.0235,147.1718,146.9956,147.1718,900.0
2020-09-02 14:35:00,158.67,158.67,158.56,158.61,1863.0,147.0791,147.0791,146.9771,147.0235,1863.0
2020-09-02 14:40:00,158.63,158.78,158.63,158.76,1470.0,147.042,147.181,147.042,147.1625,1470.0
2020-09-02 14:45:00,158.75,159.09,158.74,159.06,3036.0,147.1532,147.4684,147.144,147.4406,3036.0
2020-09-02 14:50:00,159.21,159.36,159.19,159.26,2700.0,147.5796,147.7187,147.5611,147.626,2700.0
2020-09-02 14:55:00,159.2,159.38,159.13,159.34,3100.0,147.5704,147.7372,147.5055,147.7001,3100.0
2020-09-02 15:00:00,159.31,159.37,158.98,158.99,5665.0,147.6723,147.7279,147.3664,147.3757,5665.0
2020-09-02 15:05:00,158.99,159.26,158.98,159.26,3328.0,147.3757,147.626,147.3664,147.626,3328.0
2020-09-02 15:10:00,159.24,159.28,158.68,159.28,12538.0,147.6074,147.6445,147.0883,147.6445,12538.0
2020-09-02 15:15:00,159.29,159.29,159.14,159.25,8304.0,147.6538,147.6538,147.5147,147.6167,8304.0
2020-09-02 15:20:00,159.24,159.3,159.15,159.26,9552.0,147.6074,147.6631,147.524,147.626,9552.0
2020-09-02 15:25:00,159.27,159.58,159.25,159.38,7097.0,147.6352,147.9226,147.6167,147.7372,7097.0
2020-09-02 15:30:00,159.4,159.85,159.4,159.7,8189.0,147.7557,148.1729,147.7557,148.0338,8189.0
2020-09-02 15:35:00,159.71,159.98,159.64,159.94,4289.0,148.0431,148.2934,147.9782,148.2563,4289.0
2020-09-02 15:40:00,159.96,160.28,159.93,160.15,7568.0,148.2748,148.5715,148.247,148.451,7568.0
2020-09-02 15:45:00,160.19,160.55,160.1,160.49,11759.0,148.488,148.8217,148.4046,148.7661,11759.0
2020-09-02 15:50:00,160.39,160.69,160.25,160.59,14188.0,148.6734,148.9515,148.5437,148.8588,14188.0
2020-09-02 15:55:00,160.54,160.54,159.63,159.63,36241.0,148.8125,148.8125,147.9689,147.9689,36241.0
2020-09-03 09:30:00,160.64,162.0,159.48,162.0,10157.0,148.9052,150.1658,147.8299,150.1658,10157.0
2020-09-03 09:35:00,161.95,162.52,161.95,162.31,2497.0,150.1195,150.6478,150.1195,150.4532,2497.0
2020-09-03 09:40:00,162.78,162.79,162.55,162.79,1450.0,150.8888,150.8981,150.6756,150.8981,1450.0
2020-09-03 09:45:00,162.68,163.14,162.57,163.06,3760.0,150.7961,151.2225,150.6942,151.1484,3760.0
2020-09-03 09:50:00,163.23,163.51,161.96,162.14,3819.0,151.306,151.5655,150.1287,150.2956,3819.0
2020-09-03 09:55:00,162.01,162.64,162.01,162.39,1400.0,150.1751,150.7591,150.1751,150.5273,1400.0
2020-09-03 10:00:00,162.35,162.46,161.44,161.71,3226.0,150.4902,150.5922,149.6467,149.897,3226.0
2020-09-03 10:05:00,161.54,161.54,160.43,160.7,1713.0,149.7394,149.7394,148.7105,148.9608,1713.0
2020-09-03 10:10:00,160.65,161.02,160.65,160.91,1200.0,148.9144,149.2574,148.9144,149.1554,1200.0
2020-09-03 10:15:00,160.94,160.94,160.45,160.45,1870.0,149.1833,149.1833,148.729,148.729,1870.0
2020-09-03 10:20:00,160.72,160.72,159.69,159.8,13450.0,148.9793,148.9793,148.0246,148.1265,13450.0
2020-09-03 10:25:00,159.81,160.05,159.5,159.55,10840.0,148.1358,148.3583,147.8484,147.8948,10840.0
2020-09-03 10:30:00,159.68,160.35,159.31,160.24,3029.0,148.0153,148.6364,147.6723,148.5344,3029.0
2020-09-03 10:35:00,160.1,160.1,159.43,159.58,2811.0,148.4046,148.4046,147.7836,147.9226,2811.0
2020-09-03 10:40:00,160.1,160.21,159.81,160.09,4792.0,148.4046,148.5066,148.1358,148.3953,4792.0
2020-09-03 10:45:00,160.06,160.37,159.57,159.58,7061.0,148.3675,148.6549,147.9133,147.9226,7061.0
2020-09-03 10:50:00,159.72,159.84,159.52,159.58,5054.0,148.0524,148.1636,147.867,147.9226,5054.0
2020-09-03 10:55:00,159.52,159.55,159.35,159.37,3546.0,147.867,147.8948,147.7094,147.7279,3546.0
2020-09-03 11:00:00,159.55,159.55,159.05,159.06,3294.0,147.8948,147.8948,147.4313,147.4406,3294.0
2020-09-03 11:05:00,158.99,158.99,157.87,158.15,4060.0,147.3757,147.3757,146.3375,146.5971,4060.0
2020-09-03 11:10:00,158.21,158.34,157.93,158.14,2815.0,146.6527,146.7732,146.3931,146.5878,2815.0
2020-09-03 11:15:00,157.94,157.94,156.21,156.22,3191.0,146.4024,146.4024,144.7988,144.808,3191.0
2020-09-03 11:20:00,156.0,156.48,155.92,156.27,5601.0,144.6041,145.0491,144.53,144.8544,5601.0
2020-09-03 11:25:00,156.15,156.78,155.96,156.36,6841.0,144.7432,145.3271,144.567,144.9378,6841.0
2020-09-03 11:30:00,156.25,157.01,156.25,156.85,2849.0,144.8359,145.5403,144.8359,145.392,2849.0
2020-09-03 11:35:00,156.69,157.08,156.21,157.04,2300.0,145.2437,145.6052,144.7988,145.5681,2300.0
2020-09-03 11:40:00,157.39,157.65,157.3,157.3,1316.0,145.8926,146.1336,145.8092,145.8092,1316.0
2020-09-03 11:45:00,157.21,157.64,157.21,157.55,1106.0,145.7257,146.1243,145.7257,146.0409,1106.0
2020-09-03 11:50:00,157.32,157.74,157.25,157.64,1504.0,145.8277,146.217,145.7628,146.1243,1504.0
2020-09-03 11:55:00,157.64,157.64,157.14,157.14,1703.0,146.1243,146.1243,145.6608,145.6608,1703.0
2020-09-03 12:00:00,157.38,157.51,157.13,157.51,1300.0,145.8833,146.0038,145.6516,146.0038,1300.0
2020-09-03 12:05:00,157.39,157.77,157.39,157.67,2000.0,145.8926,146.2448,145.8926,146.1521,2000.0
2020-09-03 12:10:00,157.95,158.17,157.82,157.89,3267.0,146.4117,146.6156,146.2912,146.3561,3267.0
2020-09-03 12:15:00,158.07,158.21,157.8,158.16,2634.0,146.5229,146.6527,146.2726,146.6063,2634.0
2020-09-03 12:20:00,158.1,158.17,157.92,158.12,2017.0,146.5507,146.6156,146.3839,146.5693,2017.0
2020-09-03 12:25:00,158.06,158.15,157.97,157.98,2534.0,146.5136,146.5971,146.4302,146.4395,2534.0
2020-09-03 12:30:00,157.91,157.96,157.41,157.53,3420.0,146.3746,146.4209,145.9111,146.0224,3420.0
2020-09-03 12:35:00,157.36,158.07,157.21,157.73,3109.0,145.8648,146.5229,145.7257,146.2077,3109.0
2020-09-03 12:40:00,157.68,157.69,157.45,157.45,1970.0,146.1614,146.1707,145.9482,145.9482,1970.0
2020-09-03 12:45:00,157.33,157.48,157.06,157.06,2151.0,145.837,145.976,145.5867,145.5867,2151.0
2020-09-03 12:50:00,157.04,157.04,156.75,157.02,1600.0,145.5681,145.5681,145.2993,145.5496,1600.0
2020-09-03 12:55:00,156.88,157.22,156.77,156.77,1550.0,145.4198,145.735,145.3179,145.3179,1550.0
2020-09-03 13:00:00,156.81,156.81,156.13,156.2,3948.0,145.3549,145.3549,144.7246,144.7895,3948.0
2020-09-03 13:05:00,156.27,156.84,156.27,156.74,3161.0,144.8544,145.3828,144.8544,145.2901,3161.0
2020-09-03 13:10:00,156.78,157.11,156.72,157.06,2113.0,145.3271,145.633,145.2715,145.5867,2113.0
2020-09-03 13:15:00,157.14,157.15,156.55,156.57,1101.0,145.6608,145.6701,145.1139,145.1325,1101.0
2020-09-03 13:20:00,156.55,156.8,156.27,156.8,3178.0,145.1139,145.3457,144.8544,145.3457,3178.0
2020-09-03 13:25:00,156.49,156.92,156.33,156.78,4300.0,145.0583,145.4569,144.91,145.3271,4300.0
2020-09-03 13:30:00,156.73,156.73,155.82,155.93,6571.0,145.2808,145.2808,144.4373,144.5392,6571.0
2020-09-03 13:35:00,155.98,156.27,155.98,156.05,1910.0,144.5856,144.8544,144.5856,144.6505,1910.0
2020-09-03 13:40:00,156.22,156.39,155.98,156.11,2206.0,144.808,144.9656,144.5856,144.7061,2206.0
2020-09-03 13:45:00,156.24,156.24,156.05,156.05,2228.0,144.8266,144.8266,144.6505,144.6505,2228.0
2020-09-03 13:50:00,156.06,156.58,156.06,156.58,1887.0,144.6597,145.1418,144.6597,145.1418,1887.0
2020-09-03 13:55:00,156.62,156.68,156.45,156.45,1220.0,145.1788,145.2344,145.0212,145.0212,1220.0
2020-09-03 14:00:00,156.41,156.52,156.19,156.34,2418.0,144.9842,145.0861,144.7802,144.9193,2418.0
2020-09-03 14:05:00,156.39,156.48,156.23,156.34,2008.0,144.9656,145.0491,144.8173,144.9193,2008.0
2020-09-03 14:10:00,156.35,156.7,156.3,156.31,3645.0,144.9286,145.253,144.8822,144.8915,3645.0
2020-09-03 14:15:00,156.44,156.44,156.09,156.25,3139.0,145.012,145.012,144.6875,144.8359,3139.0
2020-09-03 14:20:00,156.24,156.44,156.24,156.33,800.0,144.8266,145.012,144.8266,144.91,800.0
2020-09-03 14:25:00,156.22,156.63,156.16,156.54,4328.0,144.808,145.1881,144.7524,145.1047,4328.0
2020-09-03 14:30:00,156.43,156.93,156.36,156.91,1650.0,145.0027,145.4662,144.9378,145.4476,1650.0
2020-09-03 14:35:00,156.86,157.0,156.66,156.66,3003.0,145.4013,145.5311,145.2159,145.2159,3003.0
2020-09-03 14:40:00,156.7,156.84,156.35,156.38,1900.0,145.253,145.3828,144.9286,144.9564,1900.0
2020-09-03 14:45:00,156.28,156.4,156.16,156.35,2551.0,144.8637,144.9749,144.7524,144.9286,2551.0
2020-09-03 14:50:00,156.42,156.48,156.17,156.31,1763.0,144.9934,145.0491,144.7617,144.8915,1763.0
2020-09-03 14:55:00,156.14,156.26,155.82,155.82,2747.0,144.7339,144.8451,144.4373,144.4373,2747.0
2020-09-03 15:00:00,156.01,156.02,155.67,155.86,2335.0,144.6134,144.6227,144.2982,144.4743,2335.0
2020-09-03 15:05:00,155.96,156.19,155.68,155.99,2625.0,144.567,144.7802,144.3075,144.5949,2625.0
2020-09-03 15:10:00,155.98,156.05,155.74,156.05,4134.0,144.5856,144.6505,144.3631,144.6505,4134.0
2020-09-03 15:15:00,156.13,156.21,155.86,155.86,3495.0,144.7246,144.7988,144.4743,144.4743,3495.0
2020-09-03 15:20:00,155.8,155.89,155.49,155.57,4056.0,144.4187,144.5022,144.1314,144.2055,4056.0
2020-09-03 15:25:00,155.65,155.9,155.45,155.66,3484.0,144.2797,144.5114,144.0943,144.289,3484.0
2020-09-03 15:30:00,155.63,155.92,155.25,155.34,4705.0,144.2611,144.53,143.9089,143.9923,4705.0
2020-09-03 15:35:00,155.4,156.23,155.4,155.9,7117.0,144.048,144.8173,144.048,144.5114,7117.0
2020-09-03 15:40:00,155.94,156.22,155.77,156.03,4835.0,144.5485,144.808,144.3909,144.6319,4835.0
2020-09-03 15:45:00,156.15,156.17,155.3,155.3,8113.0,144.7432,144.7617,143.9553,143.9553,8113.0
2020-09-03 15:50:00,155.49,156.41,154.96,156.25,15222.0,144.1314,144.9842,143.6401,144.8359,15222.0
2020-09-03 15:55:00,156.2,156.54,156.15,156.33,26138.0,144.7895,145.1047,144.7432,144.91,26138.0
2020-09-04 09:30:00,159.44,159.87,158.39,159.69,15599.0,147.7928,148.1914,146.8195,148.0246,15599.0
2020-09-04 09:35:00,159.88,159.88,158.56,158.56,4632.0,148.2007,148.2007,146.9771,146.9771,4632.0
2020-09-04 09:40:00,158.92,160.03,158.92,159.89,3590.0,147.3108,148.3397,147.3108,148.21,3590.0
2020-09-04 09:45:00,159.94,160.28,159.52,160.01,1915.0,148.2563,148.5715,147.867,148.3212,1915.0
2020-09-04 09:50:00,160.0,160.25,159.64,159.93,4025.0,148.3119,148.5437,147.9782,148.247,4025.0
2020-09-04 09:55:00,159.97,159.97,158.27,158.27,3000.0,148.2841,148.2841,146.7083,146.7083,3000.0
2020-09-04 10:00:00,158.26,159.15,158.26,158.99,5714.0,146.699,147.524,146.699,147.3757,5714.0
2020-09-04 10:05:00,158.99,159.53,158.99,159.53,2604.0,147.3757,147.8763,147.3757,147.8763,2604.0
2020-09-04 10:10:00,159.42,159.42,158.48,158.48,2407.0,147.7743,147.7743,146.903,146.903,2407.0
2020-09-04 10:15:00,158.54,158.65,157.35,157.62,4202.0,146.9586,147.0605,145.8555,146.1058,4202.0
2020-09-04 10:20:00,157.23,157.67,156.96,157.46,1782.0,145.7443,146.1521,145.494,145.9575,1782.0
2020-09-04 10:25:00,157.53,157.7,156.71,156.71,1200.0,146.0224,146.1799,145.2623,145.2623,1200.0
2020-09-04 10:30:00,157.02,157.35,156.68,156.68,1900.0,145.5496,145.8555,145.2344,145.2344,1900.0
2020-09-04 10:35:00,156.61,156.65,155.23,155.82,3623.0,145.1696,145.2066,143.8904,144.4373,3623.0
2020-09-04 10:40:00,155.76,155.97,154.87,154.97,2306.0,144.3817,144.5763,143.5567,143.6494,2306.0
2020-09-04 10:45:00,155.2,155.59,155.08,155.53,2801.0,143.8626,144.2241,143.7513,144.1685,2801.0
2020-09-04 10:50:00,155.22,155.32,155.11,155.29,2246.0,143.8811,143.9738,143.7791,143.946,2246.0
2020-09-04 10:55:00,155.25,155.98,155.25,155.7,3548.0,143.9089,144.5856,143.9089,144.326,3548.0
2020-09-04 11:00:00,155.84,155.85,155.4,155.58,2578.0,144.4558,144.4651,144.048,144.2148,2578.0
2020-09-04 11:05:00,155.59,155.59,154.96,154.96,2072.0,144.2241,144.2241,143.6401,143.6401,2072.0
2020-09-04 11:10:00,155.14,155.16,154.85,155.06,1300.0,143.8069,143.8255,143.5381,143.7328,1300.0
2020-09-04 11:15:00,155.03,155.36,154.58,154.9,2216.0,143.705,144.0109,143.2879,143.5845,2216.0
2020-09-04 11:20:00,154.92,154.98,153.96,153.96,2861.0,143.603,143.6586,142.7131,142.7131,2861.0
2020-09-04 11:25:00,154.03,154.19,153.63,154.19,3218.0,142.778,142.9263,142.4072,142.9263,3218.0
2020-09-04 11:30:00,154.46,154.85,154.37,154.56,2718.0,143.1766,143.5381,143.0932,143.2693,2718.0
2020-09-04 11:35:00,154.53,154.53,154.44,154.48,345.0,143.2415,143.2415,143.1581,143.1952,345.0
2020-09-04 11:40:00,154.09,154.25,153.6,153.6,1626.0,142.8336,142.982,142.3794,142.3794,1626.0
2020-09-04 11:45:00,153.5,153.8,153.5,153.79,1236.0,142.2867,142.5648,142.2867,142.5556,1236.0
2020-09-04 11:50:00,153.72,154.86,153.71,154.86,3861.0,142.4907,143.5474,142.4814,143.5474,3861.0
2020-09-04 11:55:00,154.79,154.79,154.24,154.73,5120.0,143.4825,143.4825,142.9727,143.4269,5120.0
2020-09-04 12:00:00,154.78,155.33,154.78,155.01,3321.0,143.4732,143.9831,143.4732,143.6864,3321.0
2020-09-04 12:05:00,155.23,155.26,155.06,155.11,1042.0,143.8904,143.9182,143.7328,143.7791,1042.0
2020-09-04 12:10:00,155.22,155.35,155.08,155.31,1307.0,143.8811,144.0016,143.7513,143.9645,1307.0
2020-09-04 12:15:00,155.26,155.5,155.12,155.49,4796.0,143.9182,144.1406,143.7884,144.1314,4796.0
2020-09-04 12:20:00,155.39,155.96,155.28,155.96,7619.0,144.0387,144.567,143.9367,144.567,7619.0
2020-09-04 12:25:00,156.07,156.45,155.96,156.45,4300.0,144.669,145.0212,144.567,145.0212,4300.0
2020-09-04 12:30:00,156.36,156.69,156.34,156.5,2678.0,144.9378,145.2437,144.9193,145.0676,2678.0
2020-09-04 12:35:00,156.4,156.48,156.13,156.44,2188.0,144.9749,145.0491,144.7246,145.012,2188.0
2020-09-04 12:40:00,156.55,156.8,156.46,156.8,1900.0,145.1139,145.3457,145.0305,145.3457,1900.0
2020-09-04 12:45:00,156.86,157.28,156.68,156.68,4280.0,145.4013,145.7906,145.2344,145.2344,4280.0
2020-09-04 12:50:00,156.67,156.67,156.28,156.56,2200.0,145.2252,145.2252,144.8637,145.1232,2200.0
2020-09-04 12:55:00,156.4,156.54,156.26,156.45,1500.0,144.9749,145.1047,144.8451,145.0212,1500.0
2020-09-04 13:00:00,156.47,156.48,156.17,156.17,3100.0,145.0398,145.0491,144.7617,144.7617,3100.0
2020-09-04 13:05:00,156.21,156.21,155.94,156.01,1778.0,144.7988,144.7988,144.5485,144.6134,1778.0
2020-09-04 13:10:00,156.12,156.34,156.06,156.34,1392.0,144.7154,144.9193,144.6597,144.9193,1392.0
2020-09-04 13:15:00,156.22,156.27,156.13,156.19,1900.0,144.808,144.8544,144.7246,144.7802,1900.0
2020-09-04 13:20:00,156.19,156.51,156.18,156.39,1259.0,144.7802,145.0769,144.771,144.9656,1259.0
2020-09-04 13:25:00,156.49,156.54,156.45,156.54,1000.0,145.0583,145.1047,145.0212,145.1047,1000.0
2020-09-04 13:30:00,156.27,156.3,156.01,156.02,2596.0,144.8544,144.8822,144.6134,144.6227,2596.0
2020-09-04 13:35:00,156.08,156.26,156.05,156.26,2434.0,144.6783,144.8451,144.6505,144.8451,2434.0
2020-09-04 13:40:00,156.26,156.27,156.0,156.0,804.0,144.8451,144.8544,144.6041,144.6041,804.0
2020-09-04 13:45:00,156.24,156.39,156.22,156.33,1073.0,144.8266,144.9656,144.808,144.91,1073.0
2020-09-04 13:50:00,156.25,156.5,156.01,156.5,820.0,144.8359,145.0676,144.6134,145.0676,820.0
2020-09-04 13:55:00,156.49,156.76,156.48,156.61,1971.0,145.0583,145.3086,145.0491,145.1696,1971.0
2020-09-04 14:00:00,156.56,156.76,156.5,156.5,1723.0,145.1232,145.3086,145.0676,145.0676,1723.0
2020-09-04 14:05:00,156.54,156.82,156.54,156.67,2004.0,145.1047,145.3642,145.1047,145.2252,2004.0
2020-09-04 14:10:00,156.59,156.73,156.44,156.5,4086.0,145.151,145.2808,145.012,145.0676,4086.0
2020-09-04 14:15:00,156.53,156.87,156.48,156.83,1587.0,145.0954,145.4106,145.0491,145.3735,1587.0
2020-09-04 14:20:00,156.8,156.96,156.74,156.96,1450.0,145.3457,145.494,145.2901,145.494,1450.0
2020-09-04 14:25:00,156.78,157.16,156.74,157.1,1383.0,145.3271,145.6794,145.2901,145.6238,1383.0
2020-09-04 14:30:00,157.12,157.14,156.95,157.13,3048.0,145.6423,145.6608,145.4847,145.6516,3048.0
2020-09-04 14:35:00,157.18,157.5,157.18,157.4,5415.0,145.6979,145.9945,145.6979,145.9018,5415.0
2020-09-04 14:40:00,157.61,158.06,157.61,157.72,2311.0,146.0965,146.5136,146.0965,146.1985,2311.0
2020-09-04 14:45:00,157.74,158.16,157.74,157.97,2627.0,146.217,146.6063,146.217,146.4302,2627.0
2020-09-04 14:50:00,157.89,157.95,157.53,157.7,1701.0,146.3561,146.4117,146.0224,146.1799,1701.0
2020-09-04 14:55:00,157.73,158.06,157.71,158.06,1700.0,146.2077,146.5136,146.1892,146.5136,1700.0
2020-09-04 15:00:00,158.06,158.06,157.78,157.89,1300.0,146.5136,146.5136,146.2541,146.3561,1300.0
2020-09-04 15:05:00,157.87,157.91,157.63,157.68,3373.0,146.3375,146.3746,146.115,146.1614,3373.0
2020-09-04 15:10:00,157.63,157.7,157.3,157.3,4175.0,146.115,146.1799,145.8092,145.8092,4175.0
2020-09-04 15:15:00,157.16,157.91,157.15,157.91,4243.0,145.6794,146.3746,145.6701,146.3746,4243.0
2020-09-04 15:20:00,157.92,158.05,157.74,157.78,2703.0,146.3839,146.5044,146.217,146.2541,2703.0
2020-09-04 15:25:00,157.69,158.07,157.51,157.91,8424.0,146.1707,146.5229,146.0038,146.3746,8424.0
2020-09-04 15:30:00,157.68,157.8,157.26,157.45,4615.0,146.1614,146.2726,145.7721,145.9482,4615.0
2020-09-04 15:35:00,157.41,157.47,156.96,157.33,20268.0,145.9111,145.9667,145.494,145.837,20268.0
2020-09-04 15:40:00,157.34,157.39,156.97,157.04,7745.0,145.8462,145.8926,145.5033,145.5681,7745.0
2020-09-04 15:45:00,157.17,157.53,156.65,156.69,8585.0,145.6887,146.0224,145.2066,145.2437,8585.0
2020-09-04 15:50:00,156.39,157.0,156.39,156.88,15704.0,144.9656,145.5311,144.9656,145.4198,15704.0
2020-09-04 15:55:00,156.9,157.04,156.48,156.54,27863.0,145.4384,145.5681,145.0491,145.1047,27863.0
2020-09-08 09:30:00,154.36,154.5,152.06,152.79,14602.0,143.0839,143.2137,140.9519,141.6286,14602.0
2020-09-08 09:35:00,152.43,153.52,152.32,152.95,3100.0,141.2949,142.3053,141.1929,141.7769,3100.0
2020-09-08 09:40:00,152.64,152.88,151.01,151.03,2960.0,141.4896,141.712,139.9786,139.9972,2960.0
2020-09-08 09:45:00,150.6,151.01,149.3,149.42,16462.0,139.5986,139.9786,138.3936,138.5048,16462.0
2020-09-08 09:50:00,149.43,150.12,149.15,149.8,12784.0,138.5141,139.1537,138.2545,138.857,12784.0
2020-09-08 09:55:00,149.87,150.85,149.81,150.5,8642.0,138.9219,139.8303,138.8663,139.5059,8642.0
2020-09-08 10:00:00,150.56,150.81,149.47,149.47,7018.0,139.5615,139.7933,138.5511,138.5511,7018.0
2020-09-08 10:05:00,149.6,150.45,149.44,150.32,4797.0,138.6716,139.4596,138.5233,139.339,4797.0
2020-09-08 10:10:00,150.21,150.75,149.96,150.65,3590.0,139.2371,139.7376,139.0053,139.6449,3590.0
2020-09-08 10:15:00,150.49,150.49,149.96,149.97,3881.0,139.4966,139.4966,139.0053,139.0146,3881.0
2020-09-08 10:20:00,149.97,150.59,149.82,150.47,6359.0,139.0146,139.5893,138.8756,139.4781,6359.0
2020-09-08 10:25:00,150.65,150.65,150.36,150.36,3522.0,139.6449,139.6449,139.3761,139.3761,3522.0
2020-09-08 10:30:00,150.8,151.2,150.79,150.95,3311.0,139.784,140.1548,139.7747,139.923,3311.0
2020-09-08 10:35:00,151.3,151.52,151.18,151.47,2574.0,140.2475,140.4514,140.1362,140.405,2574.0
2020-09-08 10:40:00,151.71,151.71,150.39,150.76,2210.0,140.6275,140.6275,139.4039,139.7469,2210.0
2020-09-08 10:45:00,150.56,150.64,149.9,149.98,1976.0,139.5615,139.6357,138.9497,139.0239,1976.0
2020-09-08 10:50:00,149.74,150.12,149.74,150.0,2112.0,138.8014,139.1537,138.8014,139.0424,2112.0
2020-09-08 10:55:00,149.93,150.23,149.85,149.88,4550.0,138.9775,139.2556,138.9034,138.9312,4550.0
2020-09-08 11:00:00,149.69,150.63,149.55,150.5,3402.0,138.7551,139.6264,138.6253,139.5059,3402.0
2020-09-08 11:05:00,150.58,150.59,149.79,150.25,3163.0,139.5801,139.5893,138.8478,139.2742,3163.0
2020-09-08 11:10:00,150.31,150.34,149.87,150.1,7458.0,139.3298,139.3576,138.9219,139.1351,7458.0
2020-09-08 11:15:00,150.18,150.25,149.91,150.24,2007.0,139.2093,139.2742,138.959,139.2649,2007.0
2020-09-08 11:20:00,150.35,150.38,150.08,150.21,3228.0,139.3669,139.3947,139.1166,139.2371,3228.0
2020-09-08 11:25:00,150.17,150.17,149.92,149.98,3761.0,139.2,139.2,138.9683,139.0239,3761.0
2020-09-08 11:30:00,149.83,149.83,149.5,149.74,3180.0,138.8848,138.8848,138.5789,138.8014,3180.0
2020-09-08 11:35:00,149.83,149.97,149.75,149.97,1400.0,138.8848,139.0146,138.8107,139.0146,1400.0
2020-09-08 11:40:00,149.58,149.61,149.47,149.61,2424.0,138.6531,138.6809,138.5511,138.6809,2424.0
2020-09-08 11:45:00,149.52,149.58,149.49,149.49,1400.0,138.5975,138.6531,138.5697,138.5697,1400.0
2020-09-08 11:50:00,149.54,149.55,149.08,149.08,2801.0,138.616,138.6253,138.1896,138.1896,2801.0
2020-09-08 11:55:00,149.05,149.73,149.05,149.56,4912.0,138.1618,138.7921,138.1618,138.6346,4912.0
2020-09-08 12:00:00,149.6,149.75,149.47,149.72,3819.0,138.6716,138.8107,138.5511,138.7829,3819.0
2020-09-08 12:05:00,149.69,150.07,149.63,149.99,4802.0,138.7551,139.1073,138.6995,139.0332,4802.0
2020-09-08 12:10:00,150.12,150.45,150.0,150.33,2014.0,139.1537,139.4596,139.0424,139.3483,2014.0
2020-09-08 12:15:00,150.38,150.67,150.34,150.67,2490.0,139.3947,139.6635,139.3576,139.6635,2490.0
2020-09-08 12:20:00,150.67,151.03,150.66,151.0,801.0,139.6635,139.9972,139.6542,139.9694,801.0
2020-09-08 12:25:00,151.05,151.09,150.66,150.66,1100.0,140.0157,140.0528,139.6542,139.6542,1100.0
2020-09-08 12:30:00,150.75,150.83,150.53,150.63,3140.0,139.7376,139.8118,139.5337,139.6264,3140.0
2020-09-08 12:35:00,150.69,150.69,150.53,150.54,1900.0,139.682,139.682,139.5337,139.543,1900.0
2020-09-08 12:40:00,150.59,150.64,150.49,150.49,1275.0,139.5893,139.6357,139.4966,139.4966,1275.0
2020-09-08 12:45:00,150.69,150.93,150.64,150.92,2637.0,139.682,139.9045,139.6357,139.8952,2637.0
2020-09-08 12:50:00,150.84,150.86,150.61,150.71,2004.0,139.8211,139.8396,139.6079,139.7006,2004.0
2020-09-08 12:55:00,150.7,150.75,150.65,150.68,1403.0,139.6913,139.7376,139.6449,139.6727,1403.0
2020-09-08 13:00:00,150.76,150.83,150.65,150.83,1012.0,139.7469,139.8118,139.6449,139.8118,1012.0
2020-09-08 13:05:00,150.74,151.06,150.71,150.87,2203.0,139.7284,140.025,139.7006,139.8489,2203.0
2020-09-08 13:10:00,150.79,151.14,150.79,151.04,1713.0,139.7747,140.0991,139.7747,140.0065,1713.0
2020-09-08 13:15:00,151.09,151.43,151.09,151.43,1801.0,140.0528,140.368,140.0528,140.368,1801.0
2020-09-08 13:20:00,151.41,151.41,151.19,151.19,1296.0,140.3494,140.3494,140.1455,140.1455,1296.0
2020-09-08 13:25:00,151.26,151.38,151.2,151.35,3177.0,140.2104,140.3216,140.1548,140.2938,3177.0
2020-09-08 13:30:00,151.33,151.33,151.0,151.14,4859.0,140.2753,140.2753,139.9694,140.0991,4859.0
2020-09-08 13:35:00,151.15,151.46,151.15,151.4,1351.0,140.1084,140.3958,140.1084,140.3402,1351.0
2020-09-08 13:40:00,151.4,151.54,151.33,151.52,2000.0,140.3402,140.4699,140.2753,140.4514,2000.0
2020-09-08 13:45:00,151.44,151.44,151.22,151.34,1673.0,140.3772,140.3772,140.1733,140.2845,1673.0
2020-09-08 13:50:00,151.36,151.45,151.29,151.35,1700.0,140.3031,140.3865,140.2382,140.2938,1700.0
2020-09-08 13:55:00,151.43,151.43,151.11,151.18,2655.0,140.368,140.368,140.0713,140.1362,2655.0
2020-09-08 14:00:00,151.2,151.34,150.99,151.1,2876.0,140.1548,140.2845,139.9601,140.0621,2876.0
2020-09-08 14:05:00,151.19,151.26,151.0,151.1,2718.0,140.1455,140.2104,139.9694,140.0621,2718.0
2020-09-08 14:10:00,151.16,151.16,150.8,150.8,1623.0,140.1177,140.1177,139.784,139.784,1623.0
2020-09-08 14:15:00,150.86,150.86,150.53,150.8,5273.0,139.8396,139.8396,139.5337,139.784,5273.0
2020-09-08 14:20:00,150.75,150.79,150.5,150.58,2504.0,139.7376,139.7747,139.5059,139.5801,2504.0
2020-09-08 14:25:00,150.62,150.62,150.15,150.26,2784.0,139.6171,139.6171,139.1815,139.2834,2784.0
2020-09-08 14:30:00,150.19,150.28,150.0,150.09,3750.0,139.2185,139.302,139.0424,139.1258,3750.0
2020-09-08 14:35:00,150.06,150.09,149.64,149.68,3133.0,139.098,139.1258,138.7087,138.7458,3133.0
2020-09-08 14:40:00,149.74,149.74,149.34,149.34,3306.0,138.8014,138.8014,138.4306,138.4306,3306.0
2020-09-08 14:45:00,149.25,149.42,149.18,149.35,3676.0,138.3472,138.5048,138.2823,138.4399,3676.0
2020-09-08 14:50:00,149.25,149.32,148.91,148.99,5338.0,138.3472,138.4121,138.032,138.1062,5338.0
2020-09-08 14:55:00,148.9,149.92,148.88,149.82,2862.0,138.0228,138.9683,138.0042,138.8756,2862.0
2020-09-08 15:00:00,149.81,149.81,148.91,148.97,4931.0,138.8663,138.8663,138.032,138.0877,4931.0
2020-09-08 15:05:00,149.08,149.32,149.01,149.31,4710.0,138.1896,138.4121,138.1247,138.4028,4710.0
2020-09-08 15:10:00,149.28,149.83,149.28,149.82,3736.0,138.375,138.8848,138.375,138.8756,3736.0
2020-09-08 15:15:00,149.73,149.88,149.52,149.82,3881.0,138.7921,138.9312,138.5975,138.8756,3881.0
2020-09-08 15:20:00,149.82,150.14,149.82,149.9,3304.0,138.8756,139.1722,138.8756,138.9497,3304.0
2020-09-08 15:25:00,149.9,150.31,149.79,150.31,3237.0,138.9497,139.3298,138.8478,139.3298,3237.0
2020-09-08 15:30:00,150.24,150.54,150.12,150.13,4689.0,139.2649,139.543,139.1537,139.1629,4689.0
2020-09-08 15:35:00,150.21,150.71,150.21,150.57,6112.0,139.2371,139.7006,139.2371,139.5708,6112.0
2020-09-08 15:40:00,150.62,150.94,150.57,150.88,9275.0,139.6171,139.9138,139.5708,139.8581,9275.0
2020-09-08 15:45:00,150.93,150.93,150.32,150.56,13749.0,139.9045,139.9045,139.339,139.5615,13749.0
2020-09-08 15:50:00,150.42,150.56,149.52,149.77,19653.0,139.4317,139.5615,138.5975,138.8292,19653.0
2020-09-08 15:55:00,149.74,149.99,149.23,149.51,54061.0,138.8014,139.0332,138.3287,138.5882,54061.0
2020-09-09 09:30:00,150.97,151.54,150.0,150.34,11347.0,139.9416,140.4699,139.0424,139.3576,11347.0
2020-09-09 09:35:00,150.36,150.71,149.83,150.22,2400.0,139.3761,139.7006,138.8848,139.2464,2400.0
2020-09-09 09:40:00,149.61,150.2,149.61,149.95,1461.0,138.6809,139.2278,138.6809,138.9961,1461.0
2020-09-09 09:45:00,150.04,150.04,149.45,149.57,2573.0,139.0795,139.0795,138.5326,138.6438,2573.0
2020-09-09 09:50:00,149.55,150.37,149.54,150.16,4120.0,138.6253,139.3854,138.616,139.1907,4120.0
2020-09-09 09:55:00,150.05,150.33,149.78,150.33,1915.0,139.0888,139.3483,138.8385,139.3483,1915.0
2020-09-09 10:00:00,150.25,150.4,150.01,150.23,9191.0,139.2742,139.4132,139.0517,139.2556,9191.0
2020-09-09 10:05:00,150.22,150.44,149.42,149.54,7296.0,139.2464,139.4503,138.5048,138.616,7296.0
2020-09-09 10:10:00,149.81,150.29,149.81,149.85,2594.0,138.8663,139.3112,138.8663,138.9034,2594.0
2020-09-09 10:15:00,149.96,150.44,149.96,150.09,9560.0,139.0053,139.4503,139.0053,139.1258,9560.0
2020-09-09 10:20:00,149.9,149.9,149.58,149.73,5247.0,138.9497,138.9497,138.6531,138.7921,5247.0
2020-09-09 10:25:00,149.8,149.88,149.08,149.24,3088.0,138.857,138.9312,138.1896,138.3379,3088.0
2020-09-09 10:30:00,149.17,149.25,148.87,148.87,2304.0,138.2731,138.3472,137.995,137.995,2304.0
2020-09-09 10:35:00,149.0,149.09,148.6,148.7,4920.0,138.1155,138.1989,137.7447,137.8374,4920.0
2020-09-09 10:40:00,148.74,149.03,148.74,148.93,3733.0,137.8745,138.1433,137.8745,138.0506,3733.0
2020-09-09 10:45:00,148.88,148.94,148.53,148.53,3449.0,138.0042,138.0599,137.6798,137.6798,3449.0
2020-09-09 10:50:00,148.58,148.67,148.45,148.48,2671.0,137.7262,137.8096,137.6057,137.6335,2671.0
2020-09-09 10:55:00,148.39,148.84,148.39,148.84,3650.0,137.55,137.9672,137.55,137.9672,3650.0
2020-09-09 11:00:00,148.96,149.53,148.96,149.45,1674.0,138.0784,138.6068,138.0784,138.5326,1674.0
2020-09-09 11:05:00,149.3,149.62,149.26,149.56,1893.0,138.3936,138.6902,138.3565,138.6346,1893.0
2020-09-09 11:10:00,149.3,149.3,149.17,149.2,1887.0,138.3936,138.3936,138.2731,138.3009,1887.0
2020-09-09 11:15:00,149.18,149.4,149.14,149.14,1340.0,138.2823,138.4863,138.2452,138.2452,1340.0
2020-09-09 11:20:00,149.31,149.56,149.03,149.48,12048.0,138.4028,138.6346,138.1433,138.5604,12048.0
2020-09-09 11:25:00,149.54,149.62,149.54,149.59,1990.0,138.616,138.6902,138.616,138.6624,1990.0
2020-09-09 11:30:00,149.52,149.53,149.12,149.12,2507.0,138.5975,138.6068,138.2267,138.2267,2507.0
2020-09-09 11:35:00,149.15,149.34,149.15,149.25,1500.0,138.2545,138.4306,138.2545,138.3472,1500.0
2020-09-09 11:40:00,149.23,149.6,149.23,149.6,2378.0,138.3287,138.6716,138.3287,138.6716,2378.0
2020-09-09 11:45:00,149.62,149.72,149.5,149.67,1100.0,138.6902,138.7829,138.5789,138.7365,1100.0
2020-09-09 11:50:00,149.61,149.77,149.5,149.57,3693.0,138.6809,138.8292,138.5789,138.6438,3693.0
2020-09-09 11:55:00,149.58,149.58,149.35,149.37,1800.0,138.6531,138.6531,138.4399,138.4584,1800.0
2020-09-09 12:00:00,149.27,149.48,149.13,149.44,4599.0,138.3657,138.5604,138.236,138.5233,4599.0
2020-09-09 12:05:00,149.35,149.35,149.09,149.22,3609.0,138.4399,138.4399,138.1989,138.3194,3609.0
2020-09-09 12:10:00,149.22,149.35,149.22,149.3,2801.0,138.3194,138.4399,138.3194,138.3936,2801.0
2020-09-09 12:15:00,149.22,149.38,149.21,149.31,2600.0,138.3194,138.4677,138.3101,138.4028,2600.0
2020-09-09 12:20:00,149.19,149.22,149.06,149.22,2267.0,138.2916,138.3194,138.1711,138.3194,2267.0
2020-09-09 12:25:00,149.18,149.18,148.96,148.97,1486.0,138.2823,138.2823,138.0784,138.0877,1486.0
2020-09-09 12:30:00,148.98,149.1,148.94,149.04,2848.0,138.0969,138.2082,138.0599,138.1526,2848.0
2020-09-09 12:35:00,149.08,149.4,149.06,149.39,1900.0,138.1896,138.4863,138.1711,138.477,1900.0
2020-09-09 12:40:00,149.44,149.5,149.33,149.49,1300.0,138.5233,138.5789,138.4214,138.5697,1300.0
2020-09-09 12:45:00,149.48,149.59,149.33,149.33,2502.0,138.5604,138.6624,138.4214,138.4214,2502.0
2020-09-09 12:50:00,149.34,149.43,149.03,149.05,2661.0,138.4306,138.5141,138.1433,138.1618,2661.0
2020-09-09 12:55:00,149.04,149.12,148.99,149.11,1901.0,138.1526,138.2267,138.1062,138.2174,1901.0
2020-09-09 13:00:00,149.13,149.53,149.12,149.49,1900.0,138.236,138.6068,138.2267,138.5697,1900.0
2020-09-09 13:05:00,149.44,149.71,149.44,149.71,860.0,138.5233,138.7736,138.5233,138.7736,860.0
2020-09-09 13:10:00,149.83,149.89,149.75,149.89,2840.0,138.8848,138.9405,138.8107,138.9405,2840.0
2020-09-09 13:15:00,149.85,150.24,149.85,150.17,2408.0,138.9034,139.2649,138.9034,139.2,2408.0
2020-09-09 13:20:00,150.29,150.29,150.25,150.25,715.0,139.3112,139.3112,139.2742,139.2742,715.0
2020-09-09 13:25:00,150.07,150.15,149.96,150.08,3143.0,139.1073,139.1815,139.0053,139.1166,3143.0
2020-09-09 13:30:00,150.19,150.42,150.1,150.39,3270.0,139.2185,139.4317,139.1351,139.4039,3270.0
2020-09-09 13:35:00,150.49,150.65,150.4,150.65,4681.0,139.4966,139.6449,139.4132,139.6449,4681.0
2020-09-09 13:40:00,150.7,150.9,150.68,150.85,3623.0,139.6913,139.8767,139.6727,139.8303,3623.0
2020-09-09 13:45:00,150.74,150.83,150.58,150.75,3118.0,139.7284,139.8118,139.5801,139.7376,3118.0
2020-09-09 13:50:00,150.77,150.77,150.68,150.72,500.0,139.7562,139.7562,139.6727,139.7098,500.0
2020-09-09 13:55:00,150.63,150.63,150.42,150.51,2406.0,139.6264,139.6264,139.4317,139.5152,2406.0
2020-09-09 14:00:00,150.53,150.64,150.37,150.42,3013.0,139.5337,139.6357,139.3854,139.4317,3013.0
2020-09-09 14:05:00,150.5,150.85,150.5,150.85,2602.0,139.5059,139.8303,139.5059,139.8303,2602.0
2020-09-09 14:10:00,150.89,150.89,150.73,150.73,1500.0,139.8674,139.8674,139.7191,139.7191,1500.0
2020-09-09 14:15:00,150.74,150.74,150.48,150.48,2449.0,139.7284,139.7284,139.4874,139.4874,2449.0
2020-09-09 14:20:00,150.49,150.58,150.46,150.53,2539.0,139.4966,139.5801,139.4688,139.5337,2539.0
2020-09-09 14:25:00,150.62,150.62,150.37,150.44,2087.0,139.6171,139.6171,139.3854,139.4503,2087.0
2020-09-09 14:30:00,150.53,150.82,150.53,150.82,2858.0,139.5337,139.8025,139.5337,139.8025,2858.0
2020-09-09 14:35:00,150.75,150.81,150.65,150.65,3751.0,139.7376,139.7933,139.6449,139.6449,3751.0
2020-09-09 14:40:00,150.63,150.82,150.57,150.81,3414.0,139.6264,139.8025,139.5708,139.7933,3414.0
2020-09-09 14:45:00,150.77,150.84,150.67,150.74,2406.0,139.7562,139.8211,139.6635,139.7284,2406.0
2020-09-09 14:50:00,150.69,150.82,150.61,150.77,3367.0,139.682,139.8025,139.6079,139.7562,3367.0
2020-09-09 14:55:00,150.79,150.89,150.78,150.84,2672.0,139.7747,139.8674,139.7654,139.8211,2672.0
2020-09-09 15:00:00,150.77,151.2,150.76,151.16,4853.0,139.7562,140.1548,139.7469,140.1177,4853.0
2020-09-09 15:05:00,151.11,151.26,151.1,151.26,1993.0,140.0713,140.2104,140.0621,140.2104,1993.0
2020-09-09 15:10:00,151.28,151.3,151.19,151.23,3972.0,140.2289,140.2475,140.1455,140.1826,3972.0
2020-09-09 15:15:00,151.26,151.4,151.03,151.21,5634.0,140.2104,140.3402,139.9972,140.164,5634.0
2020-09-09 15:20:00,151.27,151.42,151.2,151.37,5908.0,140.2196,140.3587,140.1548,140.3123,5908.0
2020-09-09 15:25:00,151.29,151.39,151.04,151.26,13273.0,140.2382,140.3309,140.0065,140.2104,13273.0
2020-09-09 15:30:00,151.19,151.32,150.99,151.02,3863.0,140.1455,140.266,139.9601,139.9879,3863.0
2020-09-09 15:35:00,150.91,150.94,150.65,150.78,6665.0,139.8859,139.9138,139.6449,139.7654,6665.0
2020-09-09 15:40:00,150.81,150.85,150.63,150.76,6521.0,139.7933,139.8303,139.6264,139.7469,6521.0
2020-09-09 15:45:00,150.71,150.76,150.43,150.62,18272.0,139.7006,139.7469,139.441,139.6171,18272.0
2020-09-09 15:50:00,150.59,150.86,150.19,150.72,20410.0,139.5893,139.8396,139.2185,139.7098,20410.0
2020-09-09 15:55:00,150.68,150.7,149.99,150.13,29661.0,139.6727,139.6913,139.0332,139.1629,29661.0
2020-09-10 09:30:00,150.45,150.77,150.3,150.5,7639.0,139.4596,139.7562,139.3205,139.5059,7639.0
2020-09-10 09:35:00,150.63,151.15,150.5,151.15,2655.0,139.6264,140.1084,139.5059,140.1084,2655.0
2020-09-10 09:40:00,151.46,151.5,151.22,151.22,1847.0,140.3958,140.4328,140.1733,140.1733,1847.0
2020-09-10 09:45:00,151.31,152.2,151.29,151.99,4956.0,140.2567,141.0817,140.2382,140.8871,4956.0
2020-09-10 09:50:00,151.92,152.18,151.65,151.89,3969.0,140.8222,141.0632,140.5719,140.7944,3969.0
2020-09-10 09:55:00,151.91,152.36,151.75,151.75,3003.0,140.8129,141.23,140.6646,140.6646,3003.0
2020-09-10 10:00:00,151.86,152.13,151.57,151.83,13297.0,140.7665,141.0168,140.4977,140.7387,13297.0
2020-09-10 10:05:00,151.8,151.89,151.28,151.3,1670.0,140.7109,140.7944,140.2289,140.2475,1670.0
2020-09-10 10:10:00,151.3,151.35,151.1,151.13,1204.0,140.2475,140.2938,140.0621,140.0899,1204.0
2020-09-10 10:15:00,151.28,151.74,151.28,151.74,1087.0,140.2289,140.6553,140.2289,140.6553,1087.0
2020-09-10 10:20:00,151.71,151.71,151.56,151.63,3201.0,140.6275,140.6275,140.4885,140.5534,3201.0
2020-09-10 10:25:00,151.36,151.38,150.99,151.2,4059.0,140.3031,140.3216,139.9601,140.1548,4059.0
2020-09-10 10:30:00,151.27,151.37,151.12,151.12,2300.0,140.2196,140.3123,140.0806,140.0806,2300.0
2020-09-10 10:35:00,151.15,151.27,151.09,151.27,1206.0,140.1084,140.2196,140.0528,140.2196,1206.0
2020-09-10 10:40:00,151.25,151.51,151.2,151.43,3751.0,140.2011,140.4421,140.1548,140.368,3751.0
2020-09-10 10:45:00,151.36,151.42,150.81,151.07,4093.0,140.3031,140.3587,139.7933,140.0343,4093.0
2020-09-10 10:50:00,151.12,151.35,151.12,151.23,4690.0,140.0806,140.2938,140.0806,140.1826,4690.0
2020-09-10 10:55:00,151.1,151.11,150.16,150.39,6019.0,140.0621,140.0713,139.1907,139.4039,6019.0
2020-09-10 11:00:00,150.36,150.76,150.33,150.76,4089.0,139.3761,139.7469,139.3483,139.7469,4089.0
2020-09-10 11:05:00,150.72,151.1,150.72,150.81,2064.0,139.7098,140.0621,139.7098,139.7933,2064.0
2020-09-10 11:10:00,150.78,151.19,150.64,151.13,3089.0,139.7654,140.1455,139.6357,140.0899,3089.0
2020-09-10 11:15:00,151.09,151.09,150.48,150.81,5377.0,140.0528,140.0528,139.4874,139.7933,5377.0
2020-09-10 11:20:00,151.01,151.19,150.83,151.06,2737.0,139.9786,140.1455,139.8118,140.025,2737.0
2020-09-10 11:25:00,151.07,151.23,150.9,151.09,3501.0,140.0343,140.1826,139.8767,140.0528,3501.0
2020-09-10 11:30:00,151.11,151.12,150.74,150.85,2346.0,140.0713,140.0806,139.7284,139.8303,2346.0
2020-09-10 11:35:00,150.8,151.0,150.72,150.8,3286.0,139.784,139.9694,139.7098,139.784,3286.0
2020-09-10 11:40:00,150.76,150.76,150.42,150.42,1742.0,139.7469,139.7469,139.4317,139.4317,1742.0
2020-09-10 11:45:00,150.42,150.46,150.11,150.46,2572.0,139.4317,139.4688,139.1444,139.4688,2572.0
2020-09-10 11:50:00,150.59,150.6,150.19,150.19,6857.0,139.5893,139.5986,139.2185,139.2185,6857.0
2020-09-10 11:55:00,150.12,150.12,149.7,149.82,2363.0,139.1537,139.1537,138.7643,138.8756,2363.0
2020-09-10 12:00:00,149.87,150.24,149.76,150.03,4311.0,138.9219,139.2649,138.82,139.0702,4311.0
2020-09-10 12:05:00,150.09,150.27,149.89,150.09,4377.0,139.1258,139.2927,138.9405,139.1258,4377.0
2020-09-10 12:10:00,150.06,150.18,149.84,149.88,2808.0,139.098,139.2093,138.8941,138.9312,2808.0
2020-09-10 12:15:00,149.82,150.08,149.73,150.05,3446.0,138.8756,139.1166,138.7921,139.0888,3446.0
2020-09-10 12:20:00,149.99,150.1,149.79,149.98,4478.0,139.0332,139.1351,138.8478,139.0239,4478.0
2020-09-10 12:25:00,149.84,150.25,149.78,150.22,3140.0,138.8941,139.2742,138.8385,139.2464,3140.0
2020-09-10 12:30:00,150.17,150.34,150.12,150.18,3107.0,139.2,139.3576,139.1537,139.2093,3107.0
2020-09-10 12:35:00,150.1,150.1,149.61,149.73,2940.0,139.1351,139.1351,138.6809,138.7921,2940.0
2020-09-10 12:40:00,149.56,149.75,149.45,149.47,3100.0,138.6346,138.8107,138.5326,138.5511,3100.0
2020-09-10 12:45:00,149.43,149.66,149.38,149.55,2325.0,138.5141,138.7273,138.4677,138.6253,2325.0
2020-09-10 12:50:00,149.61,149.89,149.61,149.84,2627.0,138.6809,138.9405,138.6809,138.8941,2627.0
2020-09-10 12:55:00,149.9,150.28,149.85,150.17,9651.0,138.9497,139.302,138.9034,139.2,9651.0
2020-09-10 13:00:00,150.13,150.38,150.04,150.2,2407.0,139.1629,139.3947,139.0795,139.2278,2407.0
2020-09-10 13:05:00,150.16,150.33,150.16,150.28,908.0,139.1907,139.3483,139.1907,139.302,908.0
2020-09-10 13:10:00,150.36,150.43,150.18,150.28,1919.0,139.3761,139.441,139.2093,139.302,1919.0
2020-09-10 13:15:00,150.28,150.74,150.28,150.74,4210.0,139.302,139.7284,139.302,139.7284,4210.0
2020-09-10 13:20:00,150.79,150.86,150.71,150.71,2900.0,139.7747,139.8396,139.7006,139.7006,2900.0
2020-09-10 13:25:00,150.67,150.67,150.4,150.4,3897.0,139.6635,139.6635,139.4132,139.4132,3897.0
2020-09-10 13:30:00,150.49,150.74,150.49,150.74,4455.0,139.4966,139.7284,139.4966,139.7284,4455.0
2020-09-10 13:35:00,150.81,150.87,150.51,150.51,1421.0,139.7933,139.8489,139.5152,139.5152,1421.0
2020-09-10 13:40:00,150.5,150.69,150.4,150.5,3726.0,139.5059,139.682,139.4132,139.5059,3726.0
2020-09-10 13:45:00,150.55,150.64,150.47,150.6,3016.0,139.5522,139.6357,139.4781,139.5986,3016.0
2020-09-10 13:50:00,150.65,150.65,150.33,150.33,4340.0,139.6449,139.6449,139.3483,139.3483,4340.0
2020-09-10 13:55:00,150.34,150.64,150.34,150.61,2733.0,139.3576,139.6357,139.3576,139.6079,2733.0
2020-09-10 14:00:00,150.58,151.03,150.55,151.03,4612.0,139.5801,139.9972,139.5522,139.9972,4612.0
2020-09-10 14:05:00,151.04,151.17,151.0,151.15,5839.0,140.0065,140.127,139.9694,140.1084,5839.0
2020-09-10 14:10:00,151.23,151.3,150.98,151.05,3062.0,140.1826,140.2475,139.9508,140.0157,3062.0
2020-09-10 14:15:00,150.97,150.97,150.52,150.72,10121.0,139.9416,139.9416,139.5244,139.7098,10121.0
2020-09-10 14:20:00,150.8,151.01,150.5,150.64,4500.0,139.784,139.9786,139.5059,139.6357,4500.0
2020-09-10 14:25:00,150.54,150.76,149.93,149.94,4202.0,139.543,139.7469,138.9775,138.9868,4202.0
2020-09-10 14:30:00,150.02,150.29,149.9,150.26,3132.0,139.061,139.3112,138.9497,139.2834,3132.0
2020-09-10 14:35:00,150.23,150.49,150.18,150.27,2774.0,139.2556,139.4966,139.2093,139.2927,2774.0
2020-09-10 14:40:00,150.27,150.27,149.87,149.89,2997.0,139.2927,139.2927,138.9219,138.9405,2997.0
2020-09-10 14:45:00,149.98,150.56,149.98,150.56,5269.0,139.0239,139.5615,139.0239,139.5615,5269.0
2020-09-10 14:50:00,150.49,150.6,150.04,150.1,4854.0,139.4966,139.5986,139.0795,139.1351,4854.0
2020-09-10 14:55:00,150.27,150.79,150.17,150.63,6132.0,139.2927,139.7747,139.2,139.6264,6132.0
2020-09-10 15:00:00,150.62,150.7,150.37,150.37,4117.0,139.6171,139.6913,139.3854,139.3854,4117.0
2020-09-10 15:05:00,150.26,150.57,150.06,150.06,5941.0,139.2834,139.5708,139.098,139.098,5941.0
2020-09-10 15:10:00,150.09,150.33,149.87,150.28,4492.0,139.1258,139.3483,138.9219,139.302,4492.0
2020-09-10 15:15:00,150.01,150.03,149.5,149.78,6380.0,139.0517,139.0702,138.5789,138.8385,6380.0
2020-09-10 15:20:00,149.61,149.81,149.39,149.52,6107.0,138.6809,138.8663,138.477,138.5975,6107.0
2020-09-10 15:25:00,149.57,150.09,149.42,150.09,6752.0,138.6438,139.1258,138.5048,139.1258,6752.0
2020-09-10 15:30:00,150.04,150.21,149.79,150.15,9012.0,139.0795,139.2371,138.8478,139.1815,9012.0
2020-09-10 15:35:00,150.04,150.17,149.76,150.17,3582.0,139.0795,139.2,138.82,139.2,3582.0
2020-09-10 15:40:00,150.13,150.68,150.08,150.62,8659.0,139.1629,139.6727,139.1166,139.6171,8659.0
2020-09-10 15:45:00,150.62,150.66,149.88,150.04,14915.0,139.6171,139.6542,138.9312,139.0795,14915.0
2020-09-10 15:50:00,150.05,150.52,149.87,150.44,30677.0,139.0888,139.5244,138.9219,139.4503,30677.0
2020-09-10 15:55:00,150.47,150.64,150.05,150.07,84172.0,139.4781,139.6357,139.0888,139.1073,84172.0
2020-09-11 09:30:00,150.68,151.37,150.68,151.06,4924.0,139.6727,140.3123,139.6727,140.025,4924.0
2020-09-11 09:35:00,150.75,150.8,150.31,150.38,2525.0,139.7376,139.784,139.3298,139.3947,2525.0
2020-09-11 09:40:00,150.1,150.26,149.98,150.23,839.0,139.1351,139.2834,139.0239,139.2556,839.0
2020-09-11 09:45:00,150.28,150.56,150.12,150.36,1858.0,139.302,139.5615,139.1537,139.3761,1858.0
2020-09-11 09:50:00,150.37,150.9,150.36,150.81,2777.0,139.3854,139.8767,139.3761,139.7933,2777.0
2020-09-11 09:55:00,150.46,150.46,149.91,149.96,2040.0,139.4688,139.4688,138.959,139.0053,2040.0
2020-09-11 10:00:00,150.22,150.57,150.21,150.57,1566.0,139.2464,139.5708,139.2371,139.5708,1566.0
2020-09-11 10:05:00,150.87,151.21,150.77,150.9,2335.0,139.8489,140.164,139.7562,139.8767,2335.0
2020-09-11 10:10:00,151.05,151.18,150.87,151.18,901.0,140.0157,140.1362,139.8489,140.1362,901.0
2020-09-11 10:15:00,151.18,152.0,151.17,152.0,8079.0,140.1362,140.8963,140.127,140.8963,8079.0
2020-09-11 10:20:00,151.92,152.2,151.74,151.89,7277.0,140.8222,141.0817,140.6553,140.7944,7277.0
2020-09-11 10:25:00,152.11,152.11,151.37,151.73,3100.0,140.9983,140.9983,140.3123,140.646,3100.0
2020-09-11 10:30:00,151.83,151.98,151.66,151.85,6863.0,140.7387,140.8778,140.5812,140.7573,6863.0
2020-09-11 10:35:00,151.91,152.05,151.66,151.97,4304.0,140.8129,140.9427,140.5812,140.8685,4304.0
2020-09-11 10:40:00,152.02,152.54,152.02,152.42,3078.0,140.9149,141.3969,140.9149,141.2856,3078.0
2020-09-11 10:45:00,152.31,152.35,152.06,152.22,1900.0,141.1837,141.2208,140.9519,141.1003,1900.0
2020-09-11 10:50:00,152.24,152.24,151.85,152.13,2106.0,141.1188,141.1188,140.7573,141.0168,2106.0
2020-09-11 10:55:00,152.01,152.16,151.82,151.85,3694.0,140.9056,141.0446,140.7295,140.7573,3694.0
2020-09-11 11:00:00,151.8,152.46,151.77,152.46,1507.0,140.7109,141.3227,140.6831,141.3227,1507.0
2020-09-11 11:05:00,152.43,152.43,152.13,152.27,3285.0,141.2949,141.2949,141.0168,141.1466,3285.0
2020-09-11 11:10:00,152.22,152.4,152.2,152.28,2732.0,141.1003,141.2671,141.0817,141.1559,2732.0
2020-09-11 11:15:00,152.22,152.41,152.14,152.41,800.0,141.1003,141.2764,141.0261,141.2764,800.0
2020-09-11 11:20:00,152.39,152.39,151.88,152.25,3112.0,141.2578,141.2578,140.7851,141.1281,3112.0
2020-09-11 11:25:00,152.21,152.32,152.12,152.28,1853.0,141.091,141.1929,141.0076,141.1559,1853.0
2020-09-11 11:30:00,152.21,152.27,151.88,151.98,1731.0,141.091,141.1466,140.7851,140.8778,1731.0
2020-09-11 11:35:00,151.89,152.18,151.89,152.1,3511.0,140.7944,141.0632,140.7944,140.989,3511.0
2020-09-11 11:40:00,152.06,152.16,151.9,152.0,3234.0,140.9519,141.0446,140.8036,140.8963,3234.0
2020-09-11 11:45:00,151.97,152.02,151.88,151.89,1433.0,140.8685,140.9149,140.7851,140.7944,1433.0
2020-09-11 11:50:00,151.94,152.19,151.86,152.17,2314.0,140.8407,141.0724,140.7665,141.0539,2314.0
2020-09-11 11:55:00,152.17,152.39,152.05,152.22,4085.0,141.0539,141.2578,140.9427,141.1003,4085.0
2020-09-11 12:00:00,152.17,152.4,152.09,152.39,2001.0,141.0539,141.2671,140.9797,141.2578,2001.0
2020-09-11 12:05:00,152.44,152.61,152.37,152.59,2700.0,141.3042,141.4618,141.2393,141.4432,2700.0
2020-09-11 12:10:00,152.63,153.16,152.63,152.86,3058.0,141.4803,141.9716,141.4803,141.6935,3058.0
2020-09-11 12:15:00,152.85,152.92,152.73,152.92,1300.0,141.6842,141.7491,141.573,141.7491,1300.0
2020-09-11 12:20:00,153.03,153.04,152.82,153.0,2800.0,141.8511,141.8603,141.6564,141.8233,2800.0
2020-09-11 12:25:00,152.94,152.96,152.84,152.94,3203.0,141.7677,141.7862,141.675,141.7677,3203.0
2020-09-11 12:30:00,152.84,152.84,152.49,152.6,2608.0,141.675,141.675,141.3505,141.4525,2608.0
2020-09-11 12:35:00,152.61,152.71,152.57,152.57,1925.0,141.4618,141.5545,141.4247,141.4247,1925.0
2020-09-11 12:40:00,152.48,152.48,152.3,152.45,1521.0,141.3413,141.3413,141.1744,141.3134,1521.0
2020-09-11 12:45:00,152.42,152.72,152.38,152.7,1812.0,141.2856,141.5637,141.2486,141.5452,1812.0
2020-09-11 12:50:00,152.78,152.95,152.7,152.76,1801.0,141.6193,141.7769,141.5452,141.6008,1801.0
2020-09-11 12:55:00,152.8,152.86,152.3,152.39,1600.0,141.6379,141.6935,141.1744,141.2578,1600.0
2020-09-11 13:00:00,152.43,152.43,152.14,152.16,5034.0,141.2949,141.2949,141.0261,141.0446,5034.0
2020-09-11 13:05:00,152.12,152.12,151.79,151.88,2252.0,141.0076,141.0076,140.7017,140.7851,2252.0
2020-09-11 13:10:00,151.92,151.98,151.77,151.88,4272.0,140.8222,140.8778,140.6831,140.7851,4272.0
2020-09-11 13:15:00,151.93,152.18,151.71,151.78,4589.0,140.8314,141.0632,140.6275,140.6924,4589.0
2020-09-11 13:20:00,151.77,151.77,151.63,151.71,2900.0,140.6831,140.6831,140.5534,140.6275,2900.0
2020-09-11 13:25:00,151.7,151.7,151.38,151.46,2987.0,140.6182,140.6182,140.3216,140.3958,2987.0
2020-09-11 13:30:00,151.47,151.53,151.29,151.52,4632.0,140.405,140.4607,140.2382,140.4514,4632.0
2020-09-11 13:35:00,151.61,151.68,151.52,151.68,3710.0,140.5348,140.5997,140.4514,140.5997,3710.0
2020-09-11 13:40:00,151.62,151.81,151.51,151.62,2304.0,140.5441,140.7202,140.4421,140.5441,2304.0
2020-09-11 13:45:00,151.57,151.64,151.29,151.37,2403.0,140.4977,140.5626,140.2382,140.3123,2403.0
2020-09-11 13:50:00,151.34,151.52,151.23,151.25,3715.0,140.2845,140.4514,140.1826,140.2011,3715.0
2020-09-11 13:55:00,151.19,151.21,151.09,151.11,2164.0,140.1455,140.164,140.0528,140.0713,2164.0
2020-09-11 14:00:00,151.17,151.29,151.0,151.2,5575.0,140.127,140.2382,139.9694,140.1548,5575.0
2020-09-11 14:05:00,151.24,151.63,151.23,151.47,3930.0,140.1918,140.5534,140.1826,140.405,3930.0
2020-09-11 14:10:00,151.44,151.62,151.34,151.55,5092.0,140.3772,140.5441,140.2845,140.4792,5092.0
2020-09-11 14:15:00,151.68,151.7,151.53,151.64,2406.0,140.5997,140.6182,140.4607,140.5626,2406.0
2020-09-11 14:20:00,151.64,151.71,151.47,151.62,4432.0,140.5626,140.6275,140.405,140.5441,4432.0
2020-09-11 14:25:00,151.68,151.87,151.62,151.86,5262.0,140.5997,140.7758,140.5441,140.7665,5262.0
2020-09-11 14:30:00,151.87,152.09,151.74,151.84,5769.0,140.7758,140.9797,140.6553,140.748,5769.0
2020-09-11 14:35:00,151.93,152.3,151.8,152.19,5165.0,140.8314,141.1744,140.7109,141.0724,5165.0
2020-09-11 14:40:00,152.05,152.28,151.91,152.28,3276.0,140.9427,141.1559,140.8129,141.1559,3276.0
2020-09-11 14:45:00,152.14,152.23,151.99,152.0,3199.0,141.0261,141.1095,140.8871,140.8963,3199.0
2020-09-11 14:50:00,152.06,152.32,152.0,152.32,3169.0,140.9519,141.1929,140.8963,141.1929,3169.0
2020-09-11 14:55:00,152.27,152.5,152.14,152.43,3875.0,141.1466,141.3598,141.0261,141.2949,3875.0
2020-09-11 15:00:00,152.47,152.48,152.12,152.23,3221.0,141.332,141.3413,141.0076,141.1095,3221.0
2020-09-11 15:05:00,152.17,152.17,151.89,151.94,2721.0,141.0539,141.0539,140.7944,140.8407,2721.0
2020-09-11 15:10:00,151.88,152.15,151.86,152.15,4008.0,140.7851,141.0354,140.7665,141.0354,4008.0
2020-09-11 15:15:00,152.1,152.55,152.1,152.55,3862.0,140.989,141.4061,140.989,141.4061,3862.0
2020-09-11 15:20:00,152.47,152.76,152.47,152.68,3704.0,141.332,141.6008,141.332,141.5266,3704.0
2020-09-11 15:25:00,152.6,152.84,152.59,152.75,2413.0,141.4525,141.675,141.4432,141.5915,2413.0
2020-09-11 15:30:00,152.77,152.9,152.71,152.81,5431.0,141.6101,141.7306,141.5545,141.6472,5431.0
2020-09-11 15:35:00,152.74,152.79,152.49,152.56,5504.0,141.5823,141.6286,141.3505,141.4154,5504.0
2020-09-11 15:40:00,152.59,152.67,152.49,152.65,5735.0,141.4432,141.5174,141.3505,141.4988,5735.0
2020-09-11 15:45:00,152.69,152.98,152.37,152.81,11681.0,141.5359,141.8047,141.2393,141.6472,11681.0
2020-09-11 15:50:00,152.73,152.79,152.31,152.31,18024.0,141.573,141.6286,141.1837,141.1837,18024.0
2020-09-11 15:55:00,152.27,152.37,152.04,152.18,39144.0,141.1466,141.2393,140.9334,141.0632,39144.0
2020-09-14 09:30:00,153.5,154.0,153.41,154.0,9879.0,142.2867,142.7502,142.2033,142.7502,9879.0
2020-09-14 09:35:00,153.93,154.26,153.76,154.26,3024.0,142.6853,142.9912,142.5278,142.9912,3024.0
2020-09-14 09:40:00,154.17,154.55,154.17,154.55,893.0,142.9078,143.26,142.9078,143.26,893.0
2020-09-14 09:45:00,154.42,154.64,154.35,154.59,1894.0,143.1395,143.3435,143.0747,143.2971,1894.0
2020-09-14 09:50:00,154.64,154.99,154.64,154.99,802.0,143.3435,143.6679,143.3435,143.6679,802.0
2020-09-14 09:55:00,155.03,155.32,155.01,155.08,2341.0,143.705,143.9738,143.6864,143.7513,2341.0
2020-09-14 10:00:00,155.35,155.68,154.94,155.33,2842.0,144.0016,144.3075,143.6216,143.9831,2842.0
2020-09-14 10:05:00,155.13,155.58,155.11,155.41,4334.0,143.7977,144.2148,143.7791,144.0572,4334.0
2020-09-14 10:10:00,155.5,155.61,155.27,155.27,2645.0,144.1406,144.2426,143.9274,143.9274,2645.0
2020-09-14 10:15:00,155.22,155.92,155.2,155.91,3313.0,143.8811,144.53,143.8626,144.5207,3313.0
2020-09-14 10:20:00,155.91,156.0,155.63,155.91,4116.0,144.5207,144.6041,144.2611,144.5207,4116.0
2020-09-14 10:25:00,155.96,156.08,155.87,155.97,4210.0,144.567,144.6783,144.4836,144.5763,4210.0
2020-09-14 10:30:00,155.97,156.06,155.73,155.79,3251.0,144.5763,144.6597,144.3538,144.4095,3251.0
2020-09-14 10:35:00,155.86,155.87,155.24,155.29,2548.0,144.4743,144.4836,143.8996,143.946,2548.0
2020-09-14 10:40:00,155.36,155.67,155.36,155.67,3163.0,144.0109,144.2982,144.0109,144.2982,3163.0
2020-09-14 10:45:00,155.69,155.91,155.68,155.91,2259.0,144.3168,144.5207,144.3075,144.5207,2259.0
2020-09-14 10:50:00,155.98,156.14,155.77,155.77,2968.0,144.5856,144.7339,144.3909,144.3909,2968.0
2020-09-14 10:55:00,155.77,155.77,155.58,155.58,1733.0,144.3909,144.3909,144.2148,144.2148,1733.0
2020-09-14 11:00:00,155.54,155.66,155.49,155.49,1804.0,144.1777,144.289,144.1314,144.1314,1804.0
2020-09-14 11:05:00,155.5,155.63,155.33,155.57,2239.0,144.1406,144.2611,143.9831,144.2055,2239.0
2020-09-14 11:10:00,155.54,155.54,155.36,155.36,1703.0,144.1777,144.1777,144.0109,144.0109,1703.0
2020-09-14 11:15:00,155.57,155.62,155.24,155.39,2609.0,144.2055,144.2519,143.8996,144.0387,2609.0
2020-09-14 11:20:00,155.33,155.43,155.27,155.43,2742.0,143.9831,144.0758,143.9274,144.0758,2742.0
2020-09-14 11:25:00,155.48,155.5,155.31,155.31,2773.0,144.1221,144.1406,143.9645,143.9645,2773.0
2020-09-14 11:30:00,155.39,155.44,155.32,155.35,2022.0,144.0387,144.085,143.9738,144.0016,2022.0
2020-09-14 11:35:00,155.4,155.57,155.2,155.57,2037.0,144.048,144.2055,143.8626,144.2055,2037.0
2020-09-14 11:40:00,155.7,155.7,155.41,155.41,1672.0,144.326,144.326,144.0572,144.0572,1672.0
2020-09-14 11:45:00,155.49,155.54,155.33,155.38,3975.0,144.1314,144.1777,143.9831,144.0294,3975.0
2020-09-14 11:50:00,155.37,155.37,155.17,155.37,5133.0,144.0201,144.0201,143.8348,144.0201,5133.0
2020-09-14 11:55:00,155.41,155.61,155.41,155.51,4938.0,144.0572,144.2426,144.0572,144.1499,4938.0
2020-09-14 12:00:00,155.5,155.8,155.5,155.66,2300.0,144.1406,144.4187,144.1406,144.289,2300.0
2020-09-14 12:05:00,155.62,155.91,155.59,155.86,13485.0,144.2519,144.5207,144.2241,144.4743,13485.0
2020-09-14 12:10:00,155.83,155.83,155.66,155.66,1206.0,144.4465,144.4465,144.289,144.289,1206.0
2020-09-14 12:15:00,155.65,155.85,155.48,155.85,2528.0,144.2797,144.4651,144.1221,144.4651,2528.0
2020-09-14 12:20:00,155.86,155.97,155.7,155.87,3843.0,144.4743,144.5763,144.326,144.4836,3843.0
2020-09-14 12:25:00,155.98,156.12,155.94,156.12,1000.0,144.5856,144.7154,144.5485,144.7154,1000.0
2020-09-14 12:30:00,156.09,156.27,156.09,156.25,2173.0,144.6875,144.8544,144.6875,144.8359,2173.0
2020-09-14 12:35:00,156.25,156.49,156.24,156.46,2305.0,144.8359,145.0583,144.8266,145.0305,2305.0
2020-09-14 12:40:00,156.55,156.59,156.5,156.51,1947.0,145.1139,145.151,145.0676,145.0769,1947.0
2020-09-14 12:45:00,156.5,156.57,156.3,156.34,2347.0,145.0676,145.1325,144.8822,144.9193,2347.0
2020-09-14 12:50:00,156.35,156.63,156.35,156.63,13744.0,144.9286,145.1881,144.9286,145.1881,13744.0
2020-09-14 12:55:00,156.7,156.85,156.67,156.69,6819.0,145.253,145.392,145.2252,145.2437,6819.0
2020-09-14 13:00:00,156.7,156.89,156.7,156.79,9429.0,145.253,145.4291,145.253,145.3364,9429.0
2020-09-14 13:05:00,156.75,156.75,156.55,156.61,7269.0,145.2993,145.2993,145.1139,145.1696,7269.0
2020-09-14 13:10:00,156.49,156.65,156.38,156.65,3300.0,145.0583,145.2066,144.9564,145.2066,3300.0
2020-09-14 13:15:00,156.65,156.67,156.32,156.32,6166.0,145.2066,145.2252,144.9007,144.9007,6166.0
2020-09-14 13:20:00,156.41,156.57,156.32,156.54,3435.0,144.9842,145.1325,144.9007,145.1047,3435.0
2020-09-14 13:25:00,156.51,156.67,156.43,156.52,3866.0,145.0769,145.2252,145.0027,145.0861,3866.0
2020-09-14 13:30:00,156.52,156.55,156.34,156.5,11034.0,145.0861,145.1139,144.9193,145.0676,11034.0
2020-09-14 13:35:00,156.3,156.3,155.89,155.89,1581.0,144.8822,144.8822,144.5022,144.5022,1581.0
2020-09-14 13:40:00,155.9,155.9,155.57,155.57,1892.0,144.5114,144.5114,144.2055,144.2055,1892.0
2020-09-14 13:45:00,155.55,155.79,155.55,155.64,2910.0,144.187,144.4095,144.187,144.2704,2910.0
2020-09-14 13:50:00,155.67,155.87,155.65,155.87,1744.0,144.2982,144.4836,144.2797,144.4836,1744.0
2020-09-14 13:55:00,155.85,155.88,155.6,155.79,2217.0,144.4651,144.4929,144.2333,144.4095,2217.0
2020-09-14 14:00:00,155.76,155.98,155.75,155.89,2130.0,144.3817,144.5856,144.3724,144.5022,2130.0
2020-09-14 14:05:00,155.88,156.08,155.88,156.0,2070.0,144.4929,144.6783,144.4929,144.6041,2070.0
2020-09-14 14:10:00,156.03,156.2,156.0,156.2,1700.0,144.6319,144.7895,144.6041,144.7895,1700.0
2020-09-14 14:15:00,156.21,156.26,156.08,156.1,3309.0,144.7988,144.8451,144.6783,144.6968,3309.0
2020-09-14 14:20:00,156.02,156.1,155.91,156.0,1600.0,144.6227,144.6968,144.5207,144.6041,1600.0
2020-09-14 14:25:00,155.94,156.08,155.93,155.93,7028.0,144.5485,144.6783,144.5392,144.5392,7028.0
2020-09-14 14:30:00,155.98,156.09,155.85,155.85,3223.0,144.5856,144.6875,144.4651,144.4651,3223.0
2020-09-14 14:35:00,155.93,156.03,155.88,155.94,2406.0,144.5392,144.6319,144.4929,144.5485,2406.0
2020-09-14 14:40:00,156.03,156.17,155.86,156.05,5753.0,144.6319,144.7617,144.4743,144.6505,5753.0
2020-09-14 14:45:00,156.13,156.22,156.09,156.09,2641.0,144.7246,144.808,144.6875,144.6875,2641.0
2020-09-14 14:50:00,156.16,156.24,155.7,155.81,3457.0,144.7524,144.8266,144.326,144.428,3457.0
2020-09-14 14:55:00,155.58,155.9,155.39,155.9,4101.0,144.2148,144.5114,144.0387,144.5114,4101.0
2020-09-14 15:00:00,155.95,155.99,155.58,155.66,6625.0,144.5578,144.5949,144.2148,144.289,6625.0
2020-09-14 15:05:00,155.72,156.18,155.66,156.11,6274.0,144.3446,144.771,144.289,144.7061,6274.0
2020-09-14 15:10:00,156.05,156.05,155.7,155.81,3905.0,144.6505,144.6505,144.326,144.428,3905.0
2020-09-14 15:15:00,155.81,155.87,155.57,155.8,5871.0,144.428,144.4836,144.2055,144.4187,5871.0
2020-09-14 15:20:00,155.79,155.79,155.26,155.26,6042.0,144.4095,144.4095,143.9182,143.9182,6042.0
2020-09-14 15:25:00,155.35,155.67,155.23,155.64,10362.0,144.0016,144.2982,143.8904,144.2704,10362.0
2020-09-14 15:30:00,155.67,155.74,155.31,155.59,13131.0,144.2982,144.3631,143.9645,144.2241,13131.0
2020-09-14 15:35:00,155.54,155.7,155.45,155.66,13539.0,144.1777,144.326,144.0943,144.289,13539.0
2020-09-14 15:40:00,155.66,156.09,155.65,156.0,10662.0,144.289,144.6875,144.2797,144.6041,10662.0
2020-09-14 15:45:00,156.08,156.38,156.06,156.38,12980.0,144.6783,144.9564,144.6597,144.9564,12980.0
2020-09-14 15:50:00,156.38,156.4,156.03,156.08,20227.0,144.9564,144.9749,144.6319,144.6783,20227.0
2020-09-14 15:55:00,156.07,156.33,155.91,156.04,26694.0,144.669,144.91,144.5207,144.6412,26694.0
2020-09-15 09:30:00,156.05,156.14,155.07,155.13,10928.0,144.6505,144.7339,143.7421,143.7977,10928.0
2020-09-15 09:35:00,155.18,155.7,154.93,155.04,16070.0,143.844,144.326,143.6123,143.7142,16070.0
2020-09-15 09:40:00,155.1,155.49,155.01,155.14,3414.0,143.7699,144.1314,143.6864,143.8069,3414.0
2020-09-15 09:45:00,155.13,155.13,153.95,154.08,1739.0,143.7977,143.7977,142.7039,142.8244,1739.0
2020-09-15 09:50:00,154.06,154.3,153.71,153.84,1610.0,142.8058,143.0283,142.4814,142.6019,1610.0
2020-09-15 09:55:00,153.6,153.91,153.54,153.77,5996.0,142.3794,142.6668,142.3238,142.537,5996.0
2020-09-15 10:00:00,153.7,154.38,153.57,154.23,4041.0,142.4721,143.1025,142.3516,142.9634,4041.0
2020-09-15 10:05:00,154.35,154.35,154.04,154.3,8584.0,143.0747,143.0747,142.7873,143.0283,8584.0
2020-09-15 10:10:00,154.27,154.51,153.83,154.14,23502.0,143.0005,143.223,142.5926,142.88,23502.0
2020-09-15 10:15:00,154.29,154.93,154.29,154.92,5100.0,143.019,143.6123,143.019,143.603,5100.0
2020-09-15 10:20:00,154.92,155.2,154.83,154.83,2712.0,143.603,143.8626,143.5196,143.5196,2712.0
2020-09-15 10:25:00,154.83,155.11,154.71,154.96,4029.0,143.5196,143.7791,143.4084,143.6401,4029.0
2020-09-15 10:30:00,154.92,155.28,154.81,155.15,1900.0,143.603,143.9367,143.501,143.8162,1900.0
2020-09-15 10:35:00,155.21,155.35,155.13,155.23,1551.0,143.8718,144.0016,143.7977,143.8904,1551.0
2020-09-15 10:40:00,155.15,155.38,155.04,155.04,3200.0,143.8162,144.0294,143.7142,143.7142,3200.0
2020-09-15 10:45:00,155.01,155.33,154.8,155.33,1001.0,143.6864,143.9831,143.4918,143.9831,1001.0
2020-09-15 10:50:00,155.46,155.46,155.21,155.21,2616.0,144.1036,144.1036,143.8718,143.8718,2616.0
2020-09-15 10:55:00,155.32,155.44,155.2,155.32,22793.0,143.9738,144.085,143.8626,143.9738,22793.0
2020-09-15 11:00:00,155.33,155.5,155.22,155.22,7230.0,143.9831,144.1406,143.8811,143.8811,7230.0
2020-09-15 11:05:00,155.22,155.32,154.85,154.86,2836.0,143.8811,143.9738,143.5381,143.5474,2836.0
2020-09-15 11:10:00,154.9,154.93,154.65,154.73,2096.0,143.5845,143.6123,143.3527,143.4269,2096.0
2020-09-15 11:15:00,154.53,154.56,154.27,154.42,4509.0,143.2415,143.2693,143.0005,143.1395,4509.0
2020-09-15 11:20:00,154.34,154.34,154.12,154.27,3362.0,143.0654,143.0654,142.8615,143.0005,3362.0
2020-09-15 11:25:00,154.24,154.24,153.87,154.03,1300.0,142.9727,142.9727,142.6297,142.778,1300.0
2020-09-15 11:30:00,154.02,154.02,153.83,153.83,1043.0,142.7688,142.7688,142.5926,142.5926,1043.0
2020-09-15 11:35:00,153.88,154.33,153.88,154.27,2947.0,142.639,143.0561,142.639,143.0005,2947.0
2020-09-15 11:40:00,154.28,154.28,153.95,153.98,3327.0,143.0098,143.0098,142.7039,142.7317,3327.0
2020-09-15 11:45:00,153.97,153.97,153.86,153.87,3300.0,142.7224,142.7224,142.6204,142.6297,3300.0
2020-09-15 11:50:00,153.9,154.06,153.86,153.93,15729.0,142.6575,142.8058,142.6204,142.6853,15729.0
2020-09-15 11:55:00,153.94,153.99,153.81,153.99,2839.0,142.6946,142.741,142.5741,142.741,2839.0
2020-09-15 12:00:00,153.92,154.17,153.9,153.99,2635.0,142.6761,142.9078,142.6575,142.741,2635.0
2020-09-15 12:05:00,154.03,154.13,153.99,154.07,1300.0,142.778,142.8707,142.741,142.8151,1300.0
2020-09-15 12:10:00,154.04,154.22,154.02,154.22,3102.0,142.7873,142.9541,142.7688,142.9541,3102.0
2020-09-15 12:15:00,154.28,154.31,153.99,153.99,5605.0,143.0098,143.0376,142.741,142.741,5605.0
2020-09-15 12:20:00,153.77,153.89,153.76,153.89,2254.0,142.537,142.6483,142.5278,142.6483,2254.0
2020-09-15 12:25:00,153.91,153.99,153.9,153.91,1299.0,142.6668,142.741,142.6575,142.6668,1299.0
2020-09-15 12:30:00,153.89,154.03,153.83,154.03,1499.0,142.6483,142.778,142.5926,142.778,1499.0
2020-09-15 12:35:00,154.11,154.11,153.93,154.07,1818.0,142.8522,142.8522,142.6853,142.8151,1818.0
2020-09-15 12:40:00,154.12,154.14,153.96,154.01,1300.0,142.8615,142.88,142.7131,142.7595,1300.0
2020-09-15 12:45:00,153.99,154.2,153.98,154.16,1430.0,142.741,142.9356,142.7317,142.8985,1430.0
2020-09-15 12:50:00,154.08,154.18,154.05,154.11,1400.0,142.8244,142.9171,142.7966,142.8522,1400.0
2020-09-15 12:55:00,153.98,154.05,153.94,154.05,927.0,142.7317,142.7966,142.6946,142.7966,927.0
2020-09-15 13:00:00,154.09,154.19,153.98,154.19,2701.0,142.8336,142.9263,142.7317,142.9263,2701.0
2020-09-15 13:05:00,154.16,154.16,154.05,154.1,4067.0,142.8985,142.8985,142.7966,142.8429,4067.0
2020-09-15 13:10:00,154.1,154.22,154.1,154.19,3612.0,142.8429,142.9541,142.8429,142.9263,3612.0
2020-09-15 13:15:00,154.18,154.24,154.06,154.1,2428.0,142.9171,142.9727,142.8058,142.8429,2428.0
2020-09-15 13:20:00,154.09,154.09,153.83,153.83,1553.0,142.8336,142.8336,142.5926,142.5926,1553.0
2020-09-15 13:25:00,153.81,153.81,153.47,153.52,2204.0,142.5741,142.5741,142.2589,142.3053,2204.0
2020-09-15 13:30:00,153.52,153.64,153.42,153.64,1882.0,142.3053,142.4165,142.2126,142.4165,1882.0
2020-09-15 13:35:00,153.69,153.73,153.68,153.72,936.0,142.4629,142.4999,142.4536,142.4907,936.0
2020-09-15 13:40:00,153.66,153.89,153.65,153.86,3200.0,142.4351,142.6483,142.4258,142.6204,3200.0
2020-09-15 13:45:00,153.82,153.94,153.78,153.9,2309.0,142.5834,142.6946,142.5463,142.6575,2309.0
2020-09-15 13:50:00,153.92,154.02,153.86,153.92,3300.0,142.6761,142.7688,142.6204,142.6761,3300.0
2020-09-15 13:55:00,153.89,153.94,153.8,153.94,700.0,142.6483,142.6946,142.5648,142.6946,700.0
2020-09-15 14:00:00,153.93,154.0,153.8,153.85,3928.0,142.6853,142.7502,142.5648,142.6112,3928.0
2020-09-15 14:05:00,153.9,154.1,153.9,154.1,2916.0,142.6575,142.8429,142.6575,142.8429,2916.0
2020-09-15 14:10:00,154.11,154.13,153.97,153.98,1204.0,142.8522,142.8707,142.7224,142.7317,1204.0
2020-09-15 14:15:00,154.01,154.05,153.99,154.01,600.0,142.7595,142.7966,142.741,142.7595,600.0
2020-09-15 14:20:00,154.0,154.3,153.97,154.22,3587.0,142.7502,143.0283,142.7224,142.9541,3587.0
2020-09-15 14:25:00,154.2,154.36,154.16,154.32,2304.0,142.9356,143.0839,142.8985,143.0468,2304.0
2020-09-15 14:30:00,154.32,154.37,154.23,154.37,4913.0,143.0468,143.0932,142.9634,143.0932,4913.0
2020-09-15 14:35:00,154.45,154.46,154.33,154.36,2636.0,143.1673,143.1766,143.0561,143.0839,2636.0
2020-09-15 14:40:00,154.36,154.55,154.32,154.55,1959.0,143.0839,143.26,143.0468,143.26,1959.0
2020-09-15 14:45:00,154.5,154.5,154.27,154.3,2499.0,143.2137,143.2137,143.0005,143.0283,2499.0
2020-09-15 14:50:00,154.34,154.39,154.28,154.31,1916.0,143.0654,143.1117,143.0098,143.0376,1916.0
2020-09-15 14:55:00,154.33,154.5,154.33,154.48,3286.0,143.0561,143.2137,143.0561,143.1952,3286.0
2020-09-15 15:00:00,154.45,154.53,154.3,154.43,7576.0,143.1673,143.2415,143.0283,143.1488,7576.0
2020-09-15 15:05:00,154.4,154.4,154.23,154.34,5941.0,143.121,143.121,142.9634,143.0654,5941.0
2020-09-15 15:10:00,154.47,154.53,154.41,154.45,3148.0,143.1859,143.2415,143.1303,143.1673,3148.0
2020-09-15 15:15:00,154.41,154.71,154.41,154.55,5920.0,143.1303,143.4084,143.1303,143.26,5920.0
2020-09-15 15:20:00,154.56,154.6,154.13,154.13,4740.0,143.2693,143.3064,142.8707,142.8707,4740.0
2020-09-15 15:25:00,154.1,154.18,153.93,153.93,5440.0,142.8429,142.9171,142.6853,142.6853,5440.0
2020-09-15 15:30:00,153.89,153.89,153.47,153.54,5051.0,142.6483,142.6483,142.2589,142.3238,5051.0
2020-09-15 15:35:00,153.58,153.63,153.4,153.5,7577.0,142.3609,142.4072,142.1941,142.2867,7577.0
2020-09-15 15:40:00,153.55,153.83,153.38,153.77,7689.0,142.3331,142.5926,142.1755,142.537,7689.0
2020-09-15 15:45:00,153.77,153.86,153.62,153.76,14378.0,142.537,142.6204,142.398,142.5278,14378.0
2020-09-15 15:50:00,153.68,153.75,153.56,153.59,12783.0,142.4536,142.5185,142.3424,142.3702,12783.0
2020-09-15 15:55:00,153.59,154.16,153.49,153.85,71483.0,142.3702,142.8985,142.2775,142.6112,71483.0
2020-09-16 09:30:00,154.28,154.31,153.86,154.31,5714.0,143.0098,143.0376,142.6204,143.0376,5714.0
2020-09-16 09:35:00,154.31,154.73,154.31,154.73,1200.0,143.0376,143.4269,143.0376,143.4269,1200.0
2020-09-16 09:40:00,154.65,154.8,154.58,154.77,3502.0,143.3527,143.4918,143.2879,143.464,3502.0
2020-09-16 09:45:00,154.81,155.48,154.81,155.44,2260.0,143.501,144.1221,143.501,144.085,2260.0
2020-09-16 09:50:00,155.8,155.99,155.67,155.99,1113.0,144.4187,144.5949,144.2982,144.5949,1113.0
2020-09-16 09:55:00,156.06,156.48,156.06,156.34,1431.0,144.6597,145.0491,144.6597,144.9193,1431.0
2020-09-16 10:00:00,156.59,157.23,156.59,157.12,6422.0,145.151,145.7443,145.151,145.6423,6422.0
2020-09-16 10:05:00,157.07,157.48,157.01,157.23,5168.0,145.596,145.976,145.5403,145.7443,5168.0
2020-09-16 10:10:00,157.28,157.59,157.16,157.55,5115.0,145.7906,146.078,145.6794,146.0409,5115.0
2020-09-16 10:15:00,157.58,157.82,157.57,157.81,2647.0,146.0687,146.2912,146.0594,146.2819,2647.0
2020-09-16 10:20:00,157.96,158.05,157.63,157.95,1400.0,146.4209,146.5044,146.115,146.4117,1400.0
2020-09-16 10:25:00,157.98,158.09,157.13,157.17,1500.0,146.4395,146.5414,145.6516,145.6887,1500.0
2020-09-16 10:30:00,157.31,157.53,157.18,157.28,2861.0,145.8184,146.0224,145.6979,145.7906,2861.0
2020-09-16 10:35:00,157.23,157.51,157.16,157.45,3198.0,145.7443,146.0038,145.6794,145.9482,3198.0
2020-09-16 10:40:00,157.51,157.74,157.51,157.64,2770.0,146.0038,146.217,146.0038,146.1243,2770.0
2020-09-16 10:45:00,157.64,157.69,157.6,157.61,1000.0,146.1243,146.1707,146.0872,146.0965,1000.0
2020-09-16 10:50:00,157.43,157.66,157.43,157.62,1730.0,145.9297,146.1429,145.9297,146.1058,1730.0
2020-09-16 10:55:00,157.61,157.85,157.49,157.82,2339.0,146.0965,146.319,145.9853,146.2912,2339.0
2020-09-16 11:00:00,157.82,158.21,157.82,158.18,2438.0,146.2912,146.6527,146.2912,146.6249,2438.0
2020-09-16 11:05:00,158.26,158.59,158.12,158.48,2688.0,146.699,147.0049,146.5693,146.903,2688.0
2020-09-16 11:10:00,158.56,158.79,158.52,158.68,2421.0,146.9771,147.1903,146.94,147.0883,2421.0
2020-09-16 11:15:00,158.68,158.88,158.68,158.88,2560.0,147.0883,147.2737,147.0883,147.2737,2560.0
2020-09-16 11:20:00,158.81,158.9,158.7,158.9,3680.0,147.2088,147.2923,147.1069,147.2923,3680.0
2020-09-16 11:25:00,158.93,158.99,158.76,158.82,3091.0,147.3201,147.3757,147.1625,147.2181,3091.0
2020-09-16 11:30:00,158.63,158.63,158.43,158.43,1085.0,147.042,147.042,146.8566,146.8566,1085.0
2020-09-16 11:35:00,158.39,158.43,158.05,158.3,2995.0,146.8195,146.8566,146.5044,146.7361,2995.0
2020-09-16 11:40:00,158.35,158.48,158.28,158.48,994.0,146.7825,146.903,146.7176,146.903,994.0
2020-09-16 11:45:00,158.42,158.48,158.34,158.48,2405.0,146.8473,146.903,146.7732,146.903,2405.0
2020-09-16 11:50:00,158.42,158.53,158.41,158.49,2374.0,146.8473,146.9493,146.8381,146.9122,2374.0
2020-09-16 11:55:00,158.41,158.41,158.1,158.14,2494.0,146.8381,146.8381,146.5507,146.5878,2494.0
2020-09-16 12:00:00,158.06,158.21,157.96,158.0,7041.0,146.5136,146.6527,146.4209,146.458,7041.0
2020-09-16 12:05:00,157.93,157.93,157.72,157.78,2523.0,146.3931,146.3931,146.1985,146.2541,2523.0
2020-09-16 12:10:00,157.72,157.88,157.68,157.88,2840.0,146.1985,146.3468,146.1614,146.3468,2840.0
2020-09-16 12:15:00,157.81,157.97,157.73,157.76,3000.0,146.2819,146.4302,146.2077,146.2356,3000.0
2020-09-16 12:20:00,157.78,158.07,157.78,158.05,1913.0,146.2541,146.5229,146.2541,146.5044,1913.0
2020-09-16 12:25:00,157.98,158.17,157.96,158.11,1717.0,146.4395,146.6156,146.4209,146.56,1717.0
2020-09-16 12:30:00,158.21,158.21,158.0,158.06,1880.0,146.6527,146.6527,146.458,146.5136,1880.0
2020-09-16 12:35:00,157.94,157.97,157.74,157.84,2685.0,146.4024,146.4302,146.217,146.3097,2685.0
2020-09-16 12:40:00,157.77,158.02,157.77,158.02,726.0,146.2448,146.4766,146.2448,146.4766,726.0
2020-09-16 12:45:00,158.15,158.23,158.11,158.18,1804.0,146.5971,146.6712,146.56,146.6249,1804.0
2020-09-16 12:50:00,158.17,158.27,158.11,158.26,1808.0,146.6156,146.7083,146.56,146.699,1808.0
2020-09-16 12:55:00,158.27,158.31,158.23,158.24,1000.0,146.7083,146.7454,146.6712,146.6805,1000.0
2020-09-16 13:00:00,158.26,158.28,158.14,158.14,1973.0,146.699,146.7176,146.5878,146.5878,1973.0
2020-09-16 13:05:00,158.13,158.17,158.08,158.08,1789.0,146.5785,146.6156,146.5322,146.5322,1789.0
2020-09-16 13:10:00,158.08,158.18,158.06,158.14,1004.0,146.5322,146.6249,146.5136,146.5878,1004.0
2020-09-16 13:15:00,158.16,158.3,158.15,158.3,1531.0,146.6063,146.7361,146.5971,146.7361,1531.0
2020-09-16 13:20:00,158.33,158.44,158.33,158.39,1200.0,146.7639,146.8659,146.7639,146.8195,1200.0
2020-09-16 13:25:00,158.38,158.42,158.22,158.22,1300.0,146.8103,146.8473,146.6619,146.6619,1300.0
2020-09-16 13:30:00,158.24,158.44,158.17,158.42,3372.0,146.6805,146.8659,146.6156,146.8473,3372.0
2020-09-16 13:35:00,158.41,158.55,158.39,158.55,1200.0,146.8381,146.9678,146.8195,146.9678,1200.0
2020-09-16 13:40:00,158.57,158.59,158.49,158.58,1200.0,146.9864,147.0049,146.9122,146.9956,1200.0
2020-09-16 13:45:00,158.56,158.95,158.56,158.82,956.0,146.9771,147.3386,146.9771,147.2181,956.0
2020-09-16 13:50:00,158.68,158.8,158.57,158.57,1796.0,147.0883,147.1996,146.9864,146.9864,1796.0
2020-09-16 13:55:00,158.62,158.68,158.47,158.53,1815.0,147.0327,147.0883,146.8937,146.9493,1815.0
2020-09-16 14:00:00,158.12,158.69,157.84,158.69,1331.0,146.5693,147.0976,146.3097,147.0976,1331.0
2020-09-16 14:05:00,158.53,158.62,158.44,158.6,2186.0,146.9493,147.0327,146.8659,147.0142,2186.0
2020-09-16 14:10:00,158.6,158.89,158.6,158.73,1101.0,147.0142,147.283,147.0142,147.1347,1101.0
2020-09-16 14:15:00,159.0,159.06,158.97,158.99,811.0,147.385,147.4406,147.3572,147.3757,811.0
2020-09-16 14:20:00,159.0,159.1,158.95,159.1,800.0,147.385,147.4777,147.3386,147.4777,800.0
2020-09-16 14:25:00,159.11,159.22,159.08,159.16,2757.0,147.4869,147.5889,147.4591,147.5333,2757.0
2020-09-16 14:30:00,159.25,159.38,159.15,159.25,4613.0,147.6167,147.7372,147.524,147.6167,4613.0
2020-09-16 14:35:00,159.23,159.54,159.16,159.53,4131.0,147.5982,147.8855,147.5333,147.8763,4131.0
2020-09-16 14:40:00,159.53,159.75,159.41,159.45,2802.0,147.8763,148.0802,147.765,147.8021,2802.0
2020-09-16 14:45:00,159.45,159.67,159.45,159.65,3577.0,147.8021,148.006,147.8021,147.9875,3577.0
2020-09-16 14:50:00,159.68,159.68,159.09,159.26,3912.0,148.0153,148.0153,147.4684,147.626,3912.0
2020-09-16 14:55:00,159.08,159.22,158.83,158.94,2860.0,147.4591,147.5889,147.2274,147.3294,2860.0
2020-09-16 15:00:00,158.94,159.06,158.86,158.99,2605.0,147.3294,147.4406,147.2552,147.3757,2605.0
2020-09-16 15:05:00,158.92,158.92,158.19,158.19,3855.0,147.3108,147.3108,146.6341,146.6341,3855.0
2020-09-16 15:10:00,158.19,158.19,157.6,157.92,3284.0,146.6341,146.6341,146.0872,146.3839,3284.0
2020-09-16 15:15:00,157.94,158.09,157.59,158.09,3648.0,146.4024,146.5414,146.078,146.5414,3648.0
2020-09-16 15:20:00,158.08,158.22,157.82,157.83,2910.0,146.5322,146.6619,146.2912,146.3004,2910.0
2020-09-16 15:25:00,157.97,158.25,157.95,157.95,3949.0,146.4302,146.6898,146.4117,146.4117,3949.0
2020-09-16 15:30:00,157.94,157.99,157.29,157.77,8150.0,146.4024,146.4487,145.7999,146.2448,8150.0
2020-09-16 15:35:00,157.9,158.09,157.75,157.77,8130.0,146.3653,146.5414,146.2263,146.2448,8130.0
2020-09-16 15:40:00,157.72,158.02,157.57,157.99,6608.0,146.1985,146.4766,146.0594,146.4487,6608.0
2020-09-16 15:45:00,158.0,158.61,157.97,158.19,8055.0,146.458,147.0235,146.4302,146.6341,8055.0
2020-09-16 15:50:00,158.26,158.35,157.67,157.72,14785.0,146.699,146.7825,146.1521,146.1985,14785.0
2020-09-16 15:55:00,157.72,157.76,157.28,157.58,29824.0,146.1985,146.2356,145.7906,146.0687,29824.0
2020-09-17 09:30:00,154.9,154.9,153.21,154.01,12741.0,143.5845,143.5845,142.0179,142.7595,12741.0
2020-09-17 09:35:00,154.19,154.29,153.77,153.89,3469.0,142.9263,143.019,142.537,142.6483,3469.0
2020-09-17 09:40:00,154.19,154.44,153.78,153.78,1408.0,142.9263,143.1581,142.5463,142.5463,1408.0
2020-09-17 09:45:00,153.9,154.04,153.68,153.84,3106.0,142.6575,142.7873,142.4536,142.6019,3106.0
2020-09-17 09:50:00,153.58,154.35,153.55,154.17,1944.0,142.3609,143.0747,142.3331,142.9078,1944.0
2020-09-17 09:55:00,154.13,154.29,154.1,154.27,3302.0,142.8707,143.019,142.8429,143.0005,3302.0
2020-09-17 10:00:00,154.3,154.63,154.17,154.59,3446.0,143.0283,143.3342,142.9078,143.2971,3446.0
2020-09-17 10:05:00,154.9,155.03,154.61,154.71,3592.0,143.5845,143.705,143.3157,143.4084,3592.0
2020-09-17 10:10:00,154.72,155.14,154.72,155.04,1129.0,143.4176,143.8069,143.4176,143.7142,1129.0
2020-09-17 10:15:00,155.02,155.43,155.02,155.36,2200.0,143.6957,144.0758,143.6957,144.0109,2200.0
2020-09-17 10:20:00,155.37,155.67,155.33,155.33,2500.0,144.0201,144.2982,143.9831,143.9831,2500.0
2020-09-17 10:25:00,155.23,155.47,155.23,155.39,2896.0,143.8904,144.1128,143.8904,144.0387,2896.0
2020-09-17 10:30:00,155.42,155.63,154.9,155.57,5004.0,144.0665,144.2611,143.5845,144.2055,5004.0
2020-09-17 10:35:00,155.71,155.71,155.44,155.52,1600.0,144.3353,144.3353,144.085,144.1592,1600.0
2020-09-17 10:40:00,155.42,155.81,155.37,155.45,4244.0,144.0665,144.428,144.0201,144.0943,4244.0
2020-09-17 10:45:00,155.44,155.81,155.43,155.56,2089.0,144.085,144.428,144.0758,144.1963,2089.0
2020-09-17 10:50:00,155.59,156.15,155.59,155.9,3883.0,144.2241,144.7432,144.2241,144.5114,3883.0
2020-09-17 10:55:00,155.97,155.99,155.66,155.66,3400.0,144.5763,144.5949,144.289,144.289,3400.0
2020-09-17 11:00:00,155.79,156.64,155.79,156.55,3005.0,144.4095,145.1974,144.4095,145.1139,3005.0
2020-09-17 11:05:00,156.45,156.72,156.38,156.6,4125.0,145.0212,145.2715,144.9564,145.1603,4125.0
2020-09-17 11:10:00,156.79,156.79,156.6,156.64,1509.0,145.3364,145.3364,145.1603,145.1974,1509.0
2020-09-17 11:15:00,156.77,156.87,156.54,156.87,1904.0,145.3179,145.4106,145.1047,145.4106,1904.0
2020-09-17 11:20:00,156.9,156.96,156.83,156.83,1344.0,145.4384,145.494,145.3735,145.3735,1344.0
2020-09-17 11:25:00,156.84,156.84,156.7,156.76,2205.0,145.3828,145.3828,145.253,145.3086,2205.0
2020-09-17 11:30:00,156.69,156.79,156.57,156.64,1599.0,145.2437,145.3364,145.1325,145.1974,1599.0
2020-09-17 11:35:00,156.65,156.65,156.47,156.52,1400.0,145.2066,145.2066,145.0398,145.0861,1400.0
2020-09-17 11:40:00,156.57,156.74,156.4,156.61,2264.0,145.1325,145.2901,144.9749,145.1696,2264.0
2020-09-17 11:45:00,156.48,156.68,156.48,156.68,2274.0,145.0491,145.2344,145.0491,145.2344,2274.0
2020-09-17 11:50:00,156.71,156.88,156.63,156.77,2025.0,145.2623,145.4198,145.1881,145.3179,2025.0
2020-09-17 11:55:00,156.81,156.87,156.51,156.75,3873.0,145.3549,145.4106,145.0769,145.2993,3873.0
2020-09-17 12:00:00,156.7,156.7,156.45,156.48,2570.0,145.253,145.253,145.0212,145.0491,2570.0
2020-09-17 12:05:00,156.49,156.65,156.35,156.35,1845.0,145.0583,145.2066,144.9286,144.9286,1845.0
2020-09-17 12:10:00,156.2,156.31,156.2,156.2,3132.0,144.7895,144.8915,144.7895,144.7895,3132.0
2020-09-17 12:15:00,156.1,156.11,155.4,155.56,2931.0,144.6968,144.7061,144.048,144.1963,2931.0
2020-09-17 12:20:00,155.57,155.76,155.44,155.5,3172.0,144.2055,144.3817,144.085,144.1406,3172.0
2020-09-17 12:25:00,155.51,155.75,155.31,155.66,2338.0,144.1499,144.3724,143.9645,144.289,2338.0
2020-09-17 12:30:00,155.58,155.85,155.57,155.61,1501.0,144.2148,144.4651,144.2055,144.2426,1501.0
2020-09-17 12:35:00,155.7,155.8,155.61,155.8,620.0,144.326,144.4187,144.2426,144.4187,620.0
2020-09-17 12:40:00,155.71,155.89,155.66,155.75,1777.0,144.3353,144.5022,144.289,144.3724,1777.0
2020-09-17 12:45:00,155.61,155.87,155.52,155.87,1744.0,144.2426,144.4836,144.1592,144.4836,1744.0
2020-09-17 12:50:00,155.87,156.09,155.78,156.06,1999.0,144.4836,144.6875,144.4002,144.6597,1999.0
2020-09-17 12:55:00,156.1,156.36,156.09,156.33,2882.0,144.6968,144.9378,144.6875,144.91,2882.0
2020-09-17 13:00:00,156.26,156.26,156.12,156.25,805.0,144.8451,144.8451,144.7154,144.8359,805.0
2020-09-17 13:05:00,156.11,156.27,156.11,156.26,2141.0,144.7061,144.8544,144.7061,144.8451,2141.0
2020-09-17 13:10:00,156.19,156.4,156.13,156.33,500.0,144.7802,144.9749,144.7246,144.91,500.0
2020-09-17 13:15:00,156.35,156.43,156.12,156.36,2235.0,144.9286,145.0027,144.7154,144.9378,2235.0
2020-09-17 13:20:00,156.26,156.67,156.26,156.56,2320.0,144.8451,145.2252,144.8451,145.1232,2320.0
2020-09-17 13:25:00,156.58,156.59,156.45,156.54,2515.0,145.1418,145.151,145.0212,145.1047,2515.0
2020-09-17 13:30:00,156.47,156.64,156.36,156.56,2912.0,145.0398,145.1974,144.9378,145.1232,2912.0
2020-09-17 13:35:00,156.57,156.64,156.34,156.51,2100.0,145.1325,145.1974,144.9193,145.0769,2100.0
2020-09-17 13:40:00,156.61,156.84,156.4,156.77,2660.0,145.1696,145.3828,144.9749,145.3179,2660.0
2020-09-17 13:45:00,156.7,156.81,156.52,156.81,1800.0,145.253,145.3549,145.0861,145.3549,1800.0
2020-09-17 13:50:00,156.83,156.83,156.66,156.73,1737.0,145.3735,145.3735,145.2159,145.2808,1737.0
2020-09-17 13:55:00,156.73,156.76,156.64,156.75,1100.0,145.2808,145.3086,145.1974,145.2993,1100.0
2020-09-17 14:00:00,156.83,157.17,156.73,157.17,2970.0,145.3735,145.6887,145.2808,145.6887,2970.0
2020-09-17 14:05:00,157.28,157.33,157.16,157.18,2156.0,145.7906,145.837,145.6794,145.6979,2156.0
2020-09-17 14:10:00,157.14,157.5,157.14,157.25,3174.0,145.6608,145.9945,145.6608,145.7628,3174.0
2020-09-17 14:15:00,157.23,157.38,157.0,157.0,2885.0,145.7443,145.8833,145.5311,145.5311,2885.0
2020-09-17 14:20:00,157.02,157.16,157.02,157.13,1899.0,145.5496,145.6794,145.5496,145.6516,1899.0
2020-09-17 14:25:00,157.02,157.23,156.84,156.84,2800.0,145.5496,145.7443,145.3828,145.3828,2800.0
2020-09-17 14:30:00,156.72,156.81,156.64,156.7,2198.0,145.2715,145.3549,145.1974,145.253,2198.0
2020-09-17 14:35:00,156.66,156.66,156.42,156.49,3000.0,145.2159,145.2159,144.9934,145.0583,3000.0
2020-09-17 14:40:00,156.49,156.77,156.48,156.73,2538.0,145.0583,145.3179,145.0491,145.2808,2538.0
2020-09-17 14:45:00,156.68,156.93,156.62,156.87,2365.0,145.2344,145.4662,145.1788,145.4106,2365.0
2020-09-17 14:50:00,156.78,156.9,156.73,156.85,2501.0,145.3271,145.4384,145.2808,145.392,2501.0
2020-09-17 14:55:00,156.83,157.12,156.83,156.91,4500.0,145.3735,145.6423,145.3735,145.4476,4500.0
2020-09-17 15:00:00,157.03,157.03,156.31,156.31,2903.0,145.5589,145.5589,144.8915,144.8915,2903.0
2020-09-17 15:05:00,156.31,156.55,156.31,156.55,1600.0,144.8915,145.1139,144.8915,145.1139,1600.0
2020-09-17 15:10:00,156.61,157.03,156.61,156.99,4600.0,145.1696,145.5589,145.1696,145.5218,4600.0
2020-09-17 15:15:00,156.94,157.02,156.58,156.58,2111.0,145.4755,145.5496,145.1418,145.1418,2111.0
2020-09-17 15:20:00,156.66,156.78,156.41,156.41,3819.0,145.2159,145.3271,144.9842,144.9842,3819.0
2020-09-17 15:25:00,156.32,156.51,156.29,156.48,2489.0,144.9007,145.0769,144.8729,145.0491,2489.0
2020-09-17 15:30:00,156.46,157.18,156.45,157.08,4550.0,145.0305,145.6979,145.0212,145.6052,4550.0
2020-09-17 15:35:00,157.21,157.26,156.84,157.19,8543.0,145.7257,145.7721,145.3828,145.7072,8543.0
2020-09-17 15:40:00,157.31,157.46,156.94,156.97,8689.0,145.8184,145.9575,145.4755,145.5033,8689.0
2020-09-17 15:45:00,156.98,157.1,156.64,156.94,15210.0,145.5125,145.6238,145.1974,145.4755,15210.0
2020-09-17 15:50:00,156.87,157.22,156.79,156.94,8899.0,145.4106,145.735,145.3364,145.4755,8899.0
2020-09-17 15:55:00,156.96,157.06,156.76,157.01,24423.0,145.494,145.5867,145.3086,145.5403,24423.0
2020-09-18 09:30:00,156.7,157.39,156.7,157.0,89841.0,145.253,145.8926,145.253,145.5311,89841.0
2020-09-18 09:35:00,157.38,157.39,156.52,156.52,2744.0,145.8833,145.8926,145.0861,145.0861,2744.0
2020-09-18 09:40:00,156.52,156.52,156.03,156.25,2410.0,145.0861,145.0861,144.6319,144.8359,2410.0
2020-09-18 09:45:00,155.99,156.1,155.85,155.92,1300.0,144.5949,144.6968,144.4651,144.53,1300.0
2020-09-18 09:50:00,155.91,156.18,155.61,156.11,4696.0,144.5207,144.771,144.2426,144.7061,4696.0
2020-09-18 09:55:00,156.19,156.19,156.02,156.02,910.0,144.7802,144.7802,144.6227,144.6227,910.0
2020-09-18 10:00:00,156.21,156.26,155.96,156.19,2787.0,144.7988,144.8451,144.567,144.7802,2787.0
2020-09-18 10:05:00,156.0,156.7,156.0,156.7,917.0,144.6041,145.253,144.6041,145.253,917.0
2020-09-18 10:10:00,156.8,157.32,156.79,157.32,1480.0,145.3457,145.8277,145.3364,145.8277,1480.0
2020-09-18 10:15:00,157.33,157.66,157.3,157.66,2435.0,145.837,146.1429,145.8092,146.1429,2435.0
2020-09-18 10:20:00,157.77,158.15,157.67,158.15,2113.0,146.2448,146.5971,146.1521,146.5971,2113.0
2020-09-18 10:25:00,158.29,158.54,158.26,158.52,956.0,146.7268,146.9586,146.699,146.94,956.0
2020-09-18 10:30:00,158.61,158.68,158.26,158.56,1430.0,147.0235,147.0883,146.699,146.9771,1430.0
2020-09-18 10:35:00,158.45,158.5,158.13,158.49,1527.0,146.8751,146.9215,146.5785,146.9122,1527.0
2020-09-18 10:40:00,158.51,158.66,158.28,158.6,2149.0,146.9308,147.0698,146.7176,147.0142,2149.0
2020-09-18 10:45:00,158.43,158.69,158.36,158.69,1113.0,146.8566,147.0976,146.7917,147.0976,1113.0
2020-09-18 10:50:00,158.62,158.82,158.41,158.41,1110.0,147.0327,147.2181,146.8381,146.8381,1110.0
2020-09-18 10:55:00,158.3,158.38,158.16,158.32,1350.0,146.7361,146.8103,146.6063,146.7546,1350.0
2020-09-18 11:00:00,158.42,158.7,158.2,158.47,2616.0,146.8473,147.1069,146.6434,146.8937,2616.0
2020-09-18 11:05:00,158.59,158.59,158.3,158.39,500.0,147.0049,147.0049,146.7361,146.8195,500.0
2020-09-18 11:10:00,158.3,158.43,158.14,158.14,2657.0,146.7361,146.8566,146.5878,146.5878,2657.0
2020-09-18 11:15:00,158.15,158.32,157.92,158.01,1670.0,146.5971,146.7546,146.3839,146.4673,1670.0
2020-09-18 11:20:00,158.02,158.16,158.0,158.03,1362.0,146.4766,146.6063,146.458,146.4858,1362.0
2020-09-18 11:25:00,158.28,158.36,158.24,158.27,1871.0,146.7176,146.7917,146.6805,146.7083,1871.0
2020-09-18 11:30:00,158.34,158.38,158.09,158.09,2325.0,146.7732,146.8103,146.5414,146.5414,2325.0
2020-09-18 11:35:00,157.91,158.42,157.91,158.42,1700.0,146.3746,146.8473,146.3746,146.8473,1700.0
2020-09-18 11:40:00,158.51,158.76,158.51,158.56,2130.0,146.9308,147.1625,146.9308,146.9771,2130.0
2020-09-18 11:45:00,158.63,158.9,158.63,158.82,2345.0,147.042,147.2923,147.042,147.2181,2345.0
2020-09-18 11:50:00,158.91,159.05,158.81,158.81,1655.0,147.3015,147.4313,147.2088,147.2088,1655.0
2020-09-18 11:55:00,158.66,158.71,158.5,158.5,1400.0,147.0698,147.1162,146.9215,146.9215,1400.0
2020-09-18 12:00:00,158.55,158.82,158.54,158.69,1400.0,146.9678,147.2181,146.9586,147.0976,1400.0
2020-09-18 12:05:00,158.69,158.83,158.64,158.75,3420.0,147.0976,147.2274,147.0513,147.1532,3420.0
2020-09-18 12:10:00,158.79,158.92,158.66,158.66,1600.0,147.1903,147.3108,147.0698,147.0698,1600.0
2020-09-18 12:15:00,158.61,158.72,158.41,158.41,2774.0,147.0235,147.1254,146.8381,146.8381,2774.0
2020-09-18 12:20:00,158.38,158.45,158.13,158.36,3135.0,146.8103,146.8751,146.5785,146.7917,3135.0
2020-09-18 12:25:00,158.29,158.45,158.27,158.38,1424.0,146.7268,146.8751,146.7083,146.8103,1424.0
2020-09-18 12:30:00,158.29,158.36,158.06,158.16,2054.0,146.7268,146.7917,146.5136,146.6063,2054.0
2020-09-18 12:35:00,158.11,158.44,158.03,158.22,3678.0,146.56,146.8659,146.4858,146.6619,3678.0
2020-09-18 12:40:00,158.28,158.34,158.19,158.27,2004.0,146.7176,146.7732,146.6341,146.7083,2004.0
2020-09-18 12:45:00,158.29,158.33,158.14,158.33,845.0,146.7268,146.7639,146.5878,146.7639,845.0
2020-09-18 12:50:00,158.31,158.38,158.05,158.1,2300.0,146.7454,146.8103,146.5044,146.5507,2300.0
2020-09-18 12:55:00,158.06,158.29,157.97,158.28,1932.0,146.5136,146.7268,146.4302,146.7176,1932.0
2020-09-18 13:00:00,158.37,158.46,158.18,158.45,1863.0,146.801,146.8844,146.6249,146.8751,1863.0
2020-09-18 13:05:00,158.39,158.39,158.26,158.36,1908.0,146.8195,146.8195,146.699,146.7917,1908.0
2020-09-18 13:10:00,158.37,158.83,158.31,158.78,4446.0,146.801,147.2274,146.7454,147.181,4446.0
2020-09-18 13:15:00,158.67,158.77,158.33,158.34,3511.0,147.0791,147.1718,146.7639,146.7732,3511.0
2020-09-18 13:20:00,158.43,158.55,158.35,158.37,3537.0,146.8566,146.9678,146.7825,146.801,3537.0
2020-09-18 13:25:00,158.35,158.37,157.96,157.97,2500.0,146.7825,146.801,146.4209,146.4302,2500.0
2020-09-18 13:30:00,157.5,157.64,157.24,157.63,1653.0,145.9945,146.1243,145.7535,146.115,1653.0
2020-09-18 13:35:00,157.65,157.69,157.2,157.35,3227.0,146.1336,146.1707,145.7165,145.8555,3227.0
2020-09-18 13:40:00,157.43,157.45,157.22,157.33,3890.0,145.9297,145.9482,145.735,145.837,3890.0
2020-09-18 13:45:00,157.32,157.49,157.25,157.25,2552.0,145.8277,145.9853,145.7628,145.7628,2552.0
2020-09-18 13:50:00,157.14,157.38,157.14,157.36,1327.0,145.6608,145.8833,145.6608,145.8648,1327.0
2020-09-18 13:55:00,157.39,157.61,157.35,157.61,2606.0,145.8926,146.0965,145.8555,146.0965,2606.0
2020-09-18 14:00:00,157.61,157.61,157.32,157.37,1942.0,146.0965,146.0965,145.8277,145.874,1942.0
2020-09-18 14:05:00,157.33,157.74,157.32,157.57,3307.0,145.837,146.217,145.8277,146.0594,3307.0
2020-09-18 14:10:00,157.62,157.83,157.62,157.72,2200.0,146.1058,146.3004,146.1058,146.1985,2200.0
2020-09-18 14:15:00,157.68,157.79,157.3,157.37,4412.0,146.1614,146.2634,145.8092,145.874,4412.0
2020-09-18 14:20:00,157.43,157.83,157.43,157.68,4004.0,145.9297,146.3004,145.9297,146.1614,4004.0
2020-09-18 14:25:00,157.72,157.87,157.57,157.61,4842.0,146.1985,146.3375,146.0594,146.0965,4842.0
2020-09-18 14:30:00,157.64,157.77,157.52,157.55,3000.0,146.1243,146.2448,146.0131,146.0409,3000.0
2020-09-18 14:35:00,157.52,157.54,157.28,157.33,2676.0,146.0131,146.0316,145.7906,145.837,2676.0
2020-09-18 14:40:00,157.33,157.51,157.22,157.25,2558.0,145.837,146.0038,145.735,145.7628,2558.0
2020-09-18 14:45:00,157.28,157.57,157.28,157.38,4407.0,145.7906,146.0594,145.7906,145.8833,4407.0
2020-09-18 14:50:00,157.54,157.6,157.38,157.42,3714.0,146.0316,146.0872,145.8833,145.9204,3714.0
2020-09-18 14:55:00,157.43,157.71,157.41,157.71,2780.0,145.9297,146.1892,145.9111,146.1892,2780.0
2020-09-18 15:00:00,157.75,157.94,157.64,157.94,3740.0,146.2263,146.4024,146.1243,146.4024,3740.0
2020-09-18 15:05:00,157.9,157.92,157.75,157.79,3077.0,146.3653,146.3839,146.2263,146.2634,3077.0
2020-09-18 15:10:00,157.85,157.99,157.81,157.81,3396.0,146.319,146.4487,146.2819,146.2819,3396.0
2020-09-18 15:15:00,157.87,158.0,157.81,158.0,5880.0,146.3375,146.458,146.2819,146.458,5880.0
2020-09-18 15:20:00,157.92,158.01,157.86,157.97,5239.0,146.3839,146.4673,146.3282,146.4302,5239.0
2020-09-18 15:25:00,158.0,158.47,157.96,158.47,13280.0,146.458,146.8937,146.4209,146.8937,13280.0
2020-09-18 15:30:00,158.57,158.77,158.42,158.52,10997.0,146.9864,147.1718,146.8473,146.94,10997.0
2020-09-18 15:35:00,158.56,158.89,158.38,158.89,14276.0,146.9771,147.283,146.8103,147.283,14276.0
2020-09-18 15:40:00,158.85,159.58,158.85,159.42,28884.0,147.2459,147.9226,147.2459,147.7743,28884.0
2020-09-18 15:45:00,159.42,159.55,158.49,158.81,23930.0,147.7743,147.8948,146.9122,147.2088,23930.0
2020-09-18 15:50:00,158.71,158.71,157.55,157.63,26593.0,147.1162,147.1162,146.0409,146.115,26593.0
2020-09-18 15:55:00,157.67,158.09,157.6,157.77,44782.0,146.1521,146.5414,146.0872,146.2448,44782.0
2020-09-21 09:30:00,153.62,154.16,153.25,153.94,9648.0,142.398,142.8985,142.055,142.6946,9648.0
2020-09-21 09:35:00,153.68,154.39,153.13,153.89,3950.0,142.4536,143.1117,141.9438,142.6483,3950.0
2020-09-21 09:40:00,153.67,154.73,153.67,153.9,3118.0,142.4443,143.4269,142.4443,142.6575,3118.0
2020-09-21 09:45:00,153.91,154.45,153.67,154.36,3847.0,142.6668,143.1673,142.4443,143.0839,3847.0
2020-09-21 09:50:00,154.28,154.61,154.12,154.47,4411.0,143.0098,143.3157,142.8615,143.1859,4411.0
2020-09-21 09:55:00,154.47,155.0,153.84,155.0,3460.0,143.1859,143.6772,142.6019,143.6772,3460.0
2020-09-21 10:00:00,154.75,155.14,153.97,154.54,4924.0,143.4454,143.8069,142.7224,143.2508,4924.0
2020-09-21 10:05:00,154.41,154.51,153.97,154.3,4376.0,143.1303,143.223,142.7224,143.0283,4376.0
2020-09-21 10:10:00,154.42,154.5,153.7,153.7,4591.0,143.1395,143.2137,142.4721,142.4721,4591.0
2020-09-21 10:15:00,153.5,153.52,152.8,152.8,6549.0,142.2867,142.3053,141.6379,141.6379,6549.0
2020-09-21 10:20:00,152.71,152.72,152.02,152.42,6919.0,141.5545,141.5637,140.9149,141.2856,6919.0
2020-09-21 10:25:00,152.35,152.35,151.66,151.93,5478.0,141.2208,141.2208,140.5812,140.8314,5478.0
2020-09-21 10:30:00,151.77,151.77,151.05,151.06,2900.0,140.6831,140.6831,140.0157,140.025,2900.0
2020-09-21 10:35:00,151.19,151.3,150.5,150.63,8048.0,140.1455,140.2475,139.5059,139.6264,8048.0
2020-09-21 10:40:00,150.38,150.82,150.13,150.55,5332.0,139.3947,139.8025,139.1629,139.5522,5332.0
2020-09-21 10:45:00,150.31,150.59,150.16,150.59,4566.0,139.3298,139.5893,139.1907,139.5893,4566.0
2020-09-21 10:50:00,150.34,150.68,150.34,150.64,2925.0,139.3576,139.6727,139.3576,139.6357,2925.0
2020-09-21 10:55:00,150.64,150.64,150.22,150.22,4708.0,139.6357,139.6357,139.2464,139.2464,4708.0
2020-09-21 11:00:00,150.1,150.58,149.86,150.57,4183.0,139.1351,139.5801,138.9126,139.5708,4183.0
2020-09-21 11:05:00,150.51,150.51,150.24,150.39,1867.0,139.5152,139.5152,139.2649,139.4039,1867.0
2020-09-21 11:10:00,150.42,150.51,149.76,149.82,3397.0,139.4317,139.5152,138.82,138.8756,3397.0
2020-09-21 11:15:00,149.74,149.8,149.12,149.2,4852.0,138.8014,138.857,138.2267,138.3009,4852.0
2020-09-21 11:20:00,149.34,149.35,148.77,149.02,6037.0,138.4306,138.4399,137.9023,138.134,6037.0
2020-09-21 11:25:00,149.01,149.16,148.72,149.03,5133.0,138.1247,138.2638,137.8559,138.1433,5133.0
2020-09-21 11:30:00,149.01,149.39,148.74,148.83,4332.0,138.1247,138.477,137.8745,137.9579,4332.0
2020-09-21 11:35:00,148.76,149.2,148.76,149.12,1910.0,137.893,138.3009,137.893,138.2267,1910.0
2020-09-21 11:40:00,148.8,149.36,148.8,149.04,3157.0,137.9301,138.4492,137.9301,138.1526,3157.0
2020-09-21 11:45:00,149.12,149.65,149.12,149.59,2553.0,138.2267,138.718,138.2267,138.6624,2553.0
2020-09-21 11:50:00,149.54,149.69,149.45,149.65,3616.0,138.616,138.7551,138.5326,138.718,3616.0
2020-09-21 11:55:00,149.55,149.68,149.42,149.59,2405.0,138.6253,138.7458,138.5048,138.6624,2405.0
2020-09-21 12:00:00,149.45,149.78,149.44,149.78,4535.0,138.5326,138.8385,138.5233,138.8385,4535.0
2020-09-21 12:05:00,149.81,149.9,149.73,149.9,2305.0,138.8663,138.9497,138.7921,138.9497,2305.0
2020-09-21 12:10:00,149.74,149.76,149.39,149.48,2735.0,138.8014,138.82,138.477,138.5604,2735.0
2020-09-21 12:15:00,149.39,149.52,149.25,149.5,1700.0,138.477,138.5975,138.3472,138.5789,1700.0
2020-09-21 12:20:00,149.57,149.57,149.29,149.5,2601.0,138.6438,138.6438,138.3843,138.5789,2601.0
2020-09-21 12:25:00,149.5,149.69,149.47,149.55,2202.0,138.5789,138.7551,138.5511,138.6253,2202.0
2020-09-21 12:30:00,149.55,149.56,149.04,149.13,4509.0,138.6253,138.6346,138.1526,138.236,4509.0
2020-09-21 12:35:00,149.15,149.33,149.0,149.19,3983.0,138.2545,138.4214,138.1155,138.2916,3983.0
2020-09-21 12:40:00,149.2,149.44,149.0,149.0,3402.0,138.3009,138.5233,138.1155,138.1155,3402.0
2020-09-21 12:45:00,148.91,148.91,148.64,148.78,3019.0,138.032,138.032,137.7818,137.9115,3019.0
2020-09-21 12:50:00,148.71,148.71,148.41,148.51,4118.0,137.8467,137.8467,137.5686,137.6613,4118.0
2020-09-21 12:55:00,148.54,148.54,148.28,148.44,2422.0,137.6891,137.6891,137.4481,137.5964,2422.0
2020-09-21 13:00:00,148.44,148.46,148.05,148.32,1662.0,137.5964,137.6149,137.2349,137.4851,1662.0
2020-09-21 13:05:00,148.37,148.38,148.17,148.21,3050.0,137.5315,137.5408,137.3461,137.3832,3050.0
2020-09-21 13:10:00,148.24,148.34,148.16,148.21,3762.0,137.411,137.5037,137.3368,137.3832,3762.0
2020-09-21 13:15:00,148.25,148.34,148.22,148.28,3204.0,137.4203,137.5037,137.3925,137.4481,3204.0
2020-09-21 13:20:00,148.38,148.63,148.38,148.57,3411.0,137.5408,137.7725,137.5408,137.7169,3411.0
2020-09-21 13:25:00,148.6,148.66,148.49,148.56,2294.0,137.7447,137.8003,137.6427,137.7076,2294.0
2020-09-21 13:30:00,148.6,148.87,148.48,148.83,3604.0,137.7447,137.995,137.6335,137.9579,3604.0
2020-09-21 13:35:00,148.65,148.74,148.5,148.66,3054.0,137.791,137.8745,137.652,137.8003,3054.0
2020-09-21 13:40:00,148.75,148.8,148.65,148.7,3602.0,137.8837,137.9301,137.791,137.8374,3602.0
2020-09-21 13:45:00,148.69,149.0,148.68,148.76,2641.0,137.8281,138.1155,137.8188,137.893,2641.0
2020-09-21 13:50:00,148.86,148.9,148.46,148.46,2200.0,137.9857,138.0228,137.6149,137.6149,2200.0
2020-09-21 13:55:00,148.46,148.59,148.33,148.56,2930.0,137.6149,137.7354,137.4944,137.7076,2930.0
2020-09-21 14:00:00,148.5,148.56,148.33,148.51,2888.0,137.652,137.7076,137.4944,137.6613,2888.0
2020-09-21 14:05:00,148.4,148.42,148.28,148.41,1870.0,137.5593,137.5778,137.4481,137.5686,1870.0
2020-09-21 14:10:00,148.43,148.47,148.16,148.31,3013.0,137.5871,137.6242,137.3368,137.4759,3013.0
2020-09-21 14:15:00,148.42,148.72,148.35,148.4,2569.0,137.5778,137.8559,137.513,137.5593,2569.0
2020-09-21 14:20:00,148.45,148.74,148.44,148.72,1503.0,137.6057,137.8745,137.5964,137.8559,1503.0
2020-09-21 14:25:00,148.72,148.79,148.59,148.64,2716.0,137.8559,137.9208,137.7354,137.7818,2716.0
2020-09-21 14:30:00,148.37,148.48,148.11,148.22,2872.0,137.5315,137.6335,137.2905,137.3925,2872.0
2020-09-21 14:35:00,148.18,148.25,147.92,148.17,3827.0,137.3554,137.4203,137.1144,137.3461,3827.0
2020-09-21 14:40:00,148.16,148.16,147.84,147.91,7872.0,137.3368,137.3368,137.0402,137.1051,7872.0
2020-09-21 14:45:00,147.87,147.92,147.68,147.88,5863.0,137.068,137.1144,136.8919,137.0773,5863.0
2020-09-21 14:50:00,147.82,147.97,147.81,147.92,6826.0,137.0217,137.1607,137.0124,137.1144,6826.0
2020-09-21 14:55:00,147.89,148.25,147.88,148.11,4835.0,137.0866,137.4203,137.0773,137.2905,4835.0
2020-09-21 15:00:00,148.02,148.5,148.02,148.5,3101.0,137.2071,137.652,137.2071,137.652,3101.0
2020-09-21 15:05:00,148.56,148.77,148.42,148.69,3392.0,137.7076,137.9023,137.5778,137.8281,3392.0
2020-09-21 15:10:00,148.77,149.36,148.75,149.3,6352.0,137.9023,138.4492,137.8837,138.3936,6352.0
2020-09-21 15:15:00,149.28,149.53,149.07,149.42,11419.0,138.375,138.6068,138.1804,138.5048,11419.0
2020-09-21 15:20:00,149.38,149.72,149.24,149.62,4583.0,138.4677,138.7829,138.3379,138.6902,4583.0
2020-09-21 15:25:00,149.62,149.64,149.22,149.28,4613.0,138.6902,138.7087,138.3194,138.375,4613.0
2020-09-21 15:30:00,149.28,149.62,149.17,149.62,6638.0,138.375,138.6902,138.2731,138.6902,6638.0
2020-09-21 15:35:00,149.62,150.17,149.56,149.89,11252.0,138.6902,139.2,138.6346,138.9405,11252.0
2020-09-21 15:40:00,150.08,150.11,149.8,149.97,10942.0,139.1166,139.1444,138.857,139.0146,10942.0
2020-09-21 15:45:00,149.97,150.05,149.42,149.56,12346.0,139.0146,139.0888,138.5048,138.6346,12346.0
2020-09-21 15:50:00,149.53,149.94,149.52,149.72,16708.0,138.6068,138.9868,138.5975,138.7829,16708.0
2020-09-21 15:55:00,149.69,150.41,149.41,150.4,51558.0,138.7551,139.4225,138.4955,139.4132,51558.0
2020-09-22 09:30:00,150.41,151.0,149.42,150.91,9915.0,139.4225,139.9694,138.5048,139.8859,9915.0
2020-09-22 09:35:00,150.39,151.99,150.39,151.88,3300.0,139.4039,140.8871,139.4039,140.7851,3300.0
2020-09-22 09:40:00,152.07,152.25,151.83,152.08,2603.0,140.9612,141.1281,140.7387,140.9705,2603.0
2020-09-22 09:45:00,152.37,152.37,151.09,151.09,853.0,141.2393,141.2393,140.0528,140.0528,853.0
2020-09-22 09:50:00,151.09,151.1,150.62,150.9,11002.0,140.0528,140.0621,139.6171,139.8767,11002.0
2020-09-22 09:55:00,150.95,150.96,150.47,150.47,4040.0,139.923,139.9323,139.4781,139.4781,4040.0
2020-09-22 10:00:00,150.25,150.41,150.07,150.1,2958.0,139.2742,139.4225,139.1073,139.1351,2958.0
2020-09-22 10:05:00,150.15,150.35,149.8,150.16,1245.0,139.1815,139.3669,138.857,139.1907,1245.0
2020-09-22 10:10:00,150.19,150.25,149.89,150.25,3628.0,139.2185,139.2742,138.9405,139.2742,3628.0
2020-09-22 10:15:00,150.26,150.54,150.26,150.52,4310.0,139.2834,139.543,139.2834,139.5244,4310.0
2020-09-22 10:20:00,150.33,150.4,149.99,150.06,6931.0,139.3483,139.4132,139.0332,139.098,6931.0
2020-09-22 10:25:00,150.04,150.16,149.8,150.14,1604.0,139.0795,139.1907,138.857,139.1722,1604.0
2020-09-22 10:30:00,150.21,150.25,149.85,149.85,3845.0,139.2371,139.2742,138.9034,138.9034,3845.0
2020-09-22 10:35:00,149.85,149.94,149.71,149.74,2094.0,138.9034,138.9868,138.7736,138.8014,2094.0
2020-09-22 10:40:00,149.73,149.73,149.17,149.3,1417.0,138.7921,138.7921,138.2731,138.3936,1417.0
2020-09-22 10:45:00,149.3,149.3,149.0,149.12,2313.0,138.3936,138.3936,138.1155,138.2267,2313.0
2020-09-22 10:50:00,149.11,149.21,148.84,148.89,2624.0,138.2174,138.3101,137.9672,138.0135,2624.0
2020-09-22 10:55:00,148.78,148.78,147.98,147.98,3941.0,137.9115,137.9115,137.17,137.17,3941.0
2020-09-22 11:00:00,148.17,148.25,148.0,148.16,5057.0,137.3461,137.4203,137.1885,137.3368,5057.0
2020-09-22 11:05:00,148.24,148.46,148.14,148.14,3721.0,137.411,137.6149,137.3183,137.3183,3721.0
2020-09-22 11:10:00,148.26,148.46,148.12,148.38,2136.0,137.4295,137.6149,137.2998,137.5408,2136.0
2020-09-22 11:15:00,148.36,148.62,148.35,148.57,2549.0,137.5222,137.7632,137.513,137.7169,2549.0
2020-09-22 11:20:00,148.54,148.54,148.27,148.36,2651.0,137.6891,137.6891,137.4388,137.5222,2651.0
2020-09-22 11:25:00,148.35,148.35,147.9,147.9,2113.0,137.513,137.513,137.0958,137.0958,2113.0
2020-09-22 11:30:00,147.82,147.88,147.37,147.38,3292.0,137.0217,137.0773,136.6045,136.6138,3292.0
2020-09-22 11:35:00,147.25,147.47,147.2,147.25,2133.0,136.4933,136.6972,136.447,136.4933,2133.0
2020-09-22 11:40:00,147.37,147.72,147.28,147.28,4500.0,136.6045,136.929,136.5211,136.5211,4500.0
2020-09-22 11:45:00,147.32,147.53,147.23,147.49,4314.0,136.5582,136.7529,136.4748,136.7158,4314.0
2020-09-22 11:50:00,147.42,147.5,147.28,147.28,1400.0,136.6509,136.725,136.5211,136.5211,1400.0
2020-09-22 11:55:00,147.4,147.56,147.34,147.56,1347.0,136.6324,136.7807,136.5767,136.7807,1347.0
2020-09-22 12:00:00,147.68,148.07,147.57,148.07,2309.0,136.8919,137.2534,136.7899,137.2534,2309.0
2020-09-22 12:05:00,148.07,148.08,147.79,147.81,4248.0,137.2534,137.2627,136.9939,137.0124,4248.0
2020-09-22 12:10:00,147.81,147.98,147.81,147.83,2206.0,137.0124,137.17,137.0124,137.0309,2206.0
2020-09-22 12:15:00,147.83,147.85,147.74,147.78,1808.0,137.0309,137.0495,136.9475,136.9846,1808.0
2020-09-22 12:20:00,147.72,147.72,147.57,147.57,2600.0,136.929,136.929,136.7899,136.7899,2600.0
2020-09-22 12:25:00,147.6,147.61,147.53,147.61,1362.0,136.8177,136.827,136.7529,136.827,1362.0
2020-09-22 12:30:00,147.56,147.56,147.45,147.5,1926.0,136.7807,136.7807,136.6787,136.725,1926.0
2020-09-22 12:35:00,147.42,147.62,147.4,147.62,2558.0,136.6509,136.8363,136.6324,136.8363,2558.0
2020-09-22 12:40:00,147.63,147.81,147.57,147.81,1914.0,136.8456,137.0124,136.7899,137.0124,1914.0
2020-09-22 12:45:00,147.82,147.83,147.57,147.57,2054.0,137.0217,137.0309,136.7899,136.7899,2054.0
2020-09-22 12:50:00,147.55,147.58,147.47,147.47,1203.0,136.7714,136.7992,136.6972,136.6972,1203.0
2020-09-22 12:55:00,147.36,147.37,147.16,147.37,1910.0,136.5953,136.6045,136.4099,136.6045,1910.0
2020-09-22 13:00:00,147.26,147.32,147.22,147.25,1505.0,136.5026,136.5582,136.4655,136.4933,1505.0
2020-09-22 13:05:00,147.25,147.33,147.16,147.28,1816.0,136.4933,136.5675,136.4099,136.5211,1816.0
2020-09-22 13:10:00,147.26,147.49,147.26,147.37,2821.0,136.5026,136.7158,136.5026,136.6045,2821.0
2020-09-22 13:15:00,147.44,147.5,147.33,147.5,1300.0,136.6694,136.725,136.5675,136.725,1300.0
2020-09-22 13:20:00,147.5,147.7,147.45,147.67,4564.0,136.725,136.9104,136.6787,136.8826,4564.0
2020-09-22 13:25:00,147.69,147.89,147.69,147.87,1172.0,136.9012,137.0866,136.9012,137.068,1172.0
2020-09-22 13:30:00,147.85,148.08,147.85,148.03,1052.0,137.0495,137.2627,137.0495,137.2163,1052.0
2020-09-22 13:35:00,148.05,148.07,147.8,147.99,2450.0,137.2349,137.2534,137.0031,137.1793,2450.0
2020-09-22 13:40:00,148.02,148.14,148.02,148.13,1185.0,137.2071,137.3183,137.2071,137.309,1185.0
2020-09-22 13:45:00,148.13,148.18,148.07,148.13,1851.0,137.309,137.3554,137.2534,137.309,1851.0
2020-09-22 13:50:00,148.07,148.07,147.89,147.98,1200.0,137.2534,137.2534,137.0866,137.17,1200.0
2020-09-22 13:55:00,147.92,148.18,147.92,148.1,2987.0,137.1144,137.3554,137.1144,137.2812,2987.0
2020-09-22 14:00:00,148.21,148.45,148.19,148.36,1501.0,137.3832,137.6057,137.3646,137.5222,1501.0
2020-09-22 14:05:00,148.35,148.44,148.25,148.25,1255.0,137.513,137.5964,137.4203,137.4203,1255.0
2020-09-22 14:10:00,148.22,148.35,148.09,148.09,1820.0,137.3925,137.513,137.2719,137.2719,1820.0
2020-09-22 14:15:00,148.09,148.31,148.07,148.31,1737.0,137.2719,137.4759,137.2534,137.4759,1737.0
2020-09-22 14:20:00,148.14,148.14,147.97,147.97,1600.0,137.3183,137.3183,137.1607,137.1607,1600.0
2020-09-22 14:25:00,148.07,148.25,148.06,148.08,1600.0,137.2534,137.4203,137.2441,137.2627,1600.0
2020-09-22 14:30:00,148.18,148.28,148.17,148.27,1801.0,137.3554,137.4481,137.3461,137.4388,1801.0
2020-09-22 14:35:00,148.29,148.57,148.28,148.47,1666.0,137.4573,137.7169,137.4481,137.6242,1666.0
2020-09-22 14:40:00,148.46,148.48,148.34,148.45,1900.0,137.6149,137.6335,137.5037,137.6057,1900.0
2020-09-22 14:45:00,148.39,148.5,148.22,148.27,2942.0,137.55,137.652,137.3925,137.4388,2942.0
2020-09-22 14:50:00,148.21,148.21,148.11,148.11,1286.0,137.3832,137.3832,137.2905,137.2905,1286.0
2020-09-22 14:55:00,148.11,148.2,147.88,147.88,3237.0,137.2905,137.3739,137.0773,137.0773,3237.0
2020-09-22 15:00:00,147.96,147.96,147.8,147.87,3295.0,137.1514,137.1514,137.0031,137.068,3295.0
2020-09-22 15:05:00,147.93,148.09,147.92,148.01,2497.0,137.1236,137.2719,137.1144,137.1978,2497.0
2020-09-22 15:10:00,148.01,148.04,147.93,147.94,3873.0,137.1978,137.2256,137.1236,137.1329,3873.0
2020-09-22 15:15:00,147.93,148.23,147.78,148.14,2799.0,137.1236,137.4017,136.9846,137.3183,2799.0
2020-09-22 15:20:00,148.17,148.19,148.02,148.11,3468.0,137.3461,137.3646,137.2071,137.2905,3468.0
2020-09-22 15:25:00,148.27,148.39,148.2,148.28,3100.0,137.4388,137.55,137.3739,137.4481,3100.0
2020-09-22 15:30:00,148.37,148.37,148.16,148.18,5342.0,137.5315,137.5315,137.3368,137.3554,5342.0
2020-09-22 15:35:00,148.22,148.68,148.22,148.68,8936.0,137.3925,137.8188,137.3925,137.8188,8936.0
2020-09-22 15:40:00,148.69,148.99,148.69,148.98,11619.0,137.8281,138.1062,137.8281,138.0969,11619.0
2020-09-22 15:45:00,148.99,149.03,148.76,148.9,6888.0,138.1062,138.1433,137.893,138.0228,6888.0
2020-09-22 15:50:00,148.88,148.91,148.35,148.44,15810.0,138.0042,138.032,137.513,137.5964,15810.0
2020-09-22 15:55:00,148.51,148.76,148.45,148.69,26029.0,137.6613,137.893,137.6057,137.8281,26029.0
2020-09-23 09:30:00,149.34,149.8,148.57,149.8,15873.0,138.4306,138.857,137.7169,138.857,15873.0
2020-09-23 09:35:00,150.03,150.24,149.83,150.02,3198.0,139.0702,139.2649,138.8848,139.061,3198.0
2020-09-23 09:40:00,150.1,150.31,149.9,149.9,1600.0,139.1351,139.3298,138.9497,138.9497,1600.0
2020-09-23 09:45:00,150.51,151.2,150.51,151.02,2885.0,139.5152,140.1548,139.5152,139.9879,2885.0
2020-09-23 09:50:00,151.06,151.06,150.54,150.54,2000.0,140.025,140.025,139.543,139.543,2000.0
2020-09-23 09:55:00,150.51,150.63,150.5,150.58,4815.0,139.5152,139.6264,139.5059,139.5801,4815.0
2020-09-23 10:00:00,150.68,150.68,150.45,150.52,1215.0,139.6727,139.6727,139.4596,139.5244,1215.0
2020-09-23 10:05:00,150.22,150.6,150.22,150.6,828.0,139.2464,139.5986,139.2464,139.5986,828.0
2020-09-23 10:10:00,150.34,150.59,150.25,150.57,1844.0,139.3576,139.5893,139.2742,139.5708,1844.0
2020-09-23 10:15:00,150.57,151.13,150.51,151.12,2381.0,139.5708,140.0899,139.5152,140.0806,2381.0
2020-09-23 10:20:00,151.1,151.24,150.94,150.94,1350.0,140.0621,140.1918,139.9138,139.9138,1350.0
2020-09-23 10:25:00,151.12,151.22,150.78,150.78,1570.0,140.0806,140.1733,139.7654,139.7654,1570.0
2020-09-23 10:30:00,151.03,151.18,150.82,150.83,882.0,139.9972,140.1362,139.8025,139.8118,882.0
2020-09-23 10:35:00,150.71,150.71,150.18,150.25,2103.0,139.7006,139.7006,139.2093,139.2742,2103.0
2020-09-23 10:40:00,150.69,150.89,150.69,150.85,1300.0,139.682,139.8674,139.682,139.8303,1300.0
2020-09-23 10:45:00,150.72,150.91,150.55,150.91,5092.0,139.7098,139.8859,139.5522,139.8859,5092.0
2020-09-23 10:50:00,150.87,150.87,150.57,150.69,2691.0,139.8489,139.8489,139.5708,139.682,2691.0
2020-09-23 10:55:00,150.72,150.98,150.3,150.5,2900.0,139.7098,139.9508,139.3205,139.5059,2900.0
2020-09-23 11:00:00,150.43,150.67,150.36,150.65,1954.0,139.441,139.6635,139.3761,139.6449,1954.0
2020-09-23 11:05:00,150.78,150.81,150.78,150.78,900.0,139.7654,139.7933,139.7654,139.7654,900.0
2020-09-23 11:10:00,150.7,150.74,150.62,150.63,700.0,139.6913,139.7284,139.6171,139.6264,700.0
2020-09-23 11:15:00,150.37,150.47,150.14,150.15,2087.0,139.3854,139.4781,139.1722,139.1815,2087.0
2020-09-23 11:20:00,150.3,150.3,149.95,150.0,1919.0,139.3205,139.3205,138.9961,139.0424,1919.0
2020-09-23 11:25:00,150.0,150.14,149.91,150.09,3145.0,139.0424,139.1722,138.959,139.1258,3145.0
2020-09-23 11:30:00,149.93,150.08,149.73,149.83,4388.0,138.9775,139.1166,138.7921,138.8848,4388.0
2020-09-23 11:35:00,149.77,150.27,149.77,150.11,1949.0,138.8292,139.2927,138.8292,139.1444,1949.0
2020-09-23 11:40:00,150.21,150.36,150.12,150.25,1031.0,139.2371,139.3761,139.1537,139.2742,1031.0
2020-09-23 11:45:00,150.18,150.2,149.73,149.73,1500.0,139.2093,139.2278,138.7921,138.7921,1500.0
2020-09-23 11:50:00,149.6,149.6,149.35,149.49,1105.0,138.6716,138.6716,138.4399,138.5697,1105.0
2020-09-23 11:55:00,149.33,149.66,149.33,149.6,1439.0,138.4214,138.7273,138.4214,138.6716,1439.0
2020-09-23 12:00:00,149.44,149.8,149.35,149.53,1000.0,138.5233,138.857,138.4399,138.6068,1000.0
2020-09-23 12:05:00,149.49,149.72,149.32,149.53,1527.0,138.5697,138.7829,138.4121,138.6068,1527.0
2020-09-23 12:10:00,149.66,149.73,149.35,149.35,900.0,138.7273,138.7921,138.4399,138.4399,900.0
2020-09-23 12:15:00,149.19,149.55,149.19,149.24,1415.0,138.2916,138.6253,138.2916,138.3379,1415.0
2020-09-23 12:20:00,149.4,149.4,149.14,149.19,1704.0,138.4863,138.4863,138.2452,138.2916,1704.0
2020-09-23 12:25:00,149.34,149.36,149.22,149.22,603.0,138.4306,138.4492,138.3194,138.3194,603.0
2020-09-23 12:30:00,149.32,149.51,149.25,149.29,1500.0,138.4121,138.5882,138.3472,138.3843,1500.0
2020-09-23 12:35:00,149.33,149.82,149.29,149.82,3438.0,138.4214,138.8756,138.3843,138.8756,3438.0
2020-09-23 12:40:00,149.97,149.97,149.56,149.63,2650.0,139.0146,139.0146,138.6346,138.6995,2650.0
2020-09-23 12:45:00,149.62,149.62,149.49,149.54,1702.0,138.6902,138.6902,138.5697,138.616,1702.0
2020-09-23 12:50:00,149.51,149.59,149.41,149.59,1437.0,138.5882,138.6624,138.4955,138.6624,1437.0
2020-09-23 12:55:00,149.59,149.69,149.53,149.66,2373.0,138.6624,138.7551,138.6068,138.7273,2373.0
2020-09-23 13:00:00,149.68,149.68,149.31,149.38,2808.0,138.7458,138.7458,138.4028,138.4677,2808.0
2020-09-23 13:05:00,149.33,149.37,149.2,149.25,2610.0,138.4214,138.4584,138.3009,138.3472,2610.0
2020-09-23 13:10:00,149.27,149.43,149.2,149.22,1704.0,138.3657,138.5141,138.3009,138.3194,1704.0
2020-09-23 13:15:00,149.19,149.44,149.07,149.44,1200.0,138.2916,138.5233,138.1804,138.5233,1200.0
2020-09-23 13:20:00,149.45,149.6,149.41,149.45,1905.0,138.5326,138.6716,138.4955,138.5326,1905.0
2020-09-23 13:25:00,149.34,149.45,148.97,148.97,1165.0,138.4306,138.5326,138.0877,138.0877,1165.0
2020-09-23 13:30:00,148.93,149.25,148.93,149.25,3657.0,138.0506,138.3472,138.0506,138.3472,3657.0
2020-09-23 13:35:00,149.25,149.25,149.0,149.09,2537.0,138.3472,138.3472,138.1155,138.1989,2537.0
2020-09-23 13:40:00,149.08,149.09,148.91,148.91,1771.0,138.1896,138.1989,138.032,138.032,1771.0
2020-09-23 13:45:00,148.84,148.84,148.62,148.67,3842.0,137.9672,137.9672,137.7632,137.8096,3842.0
2020-09-23 13:50:00,148.64,148.64,148.4,148.4,1300.0,137.7818,137.7818,137.5593,137.5593,1300.0
2020-09-23 13:55:00,148.56,148.73,148.4,148.66,1865.0,137.7076,137.8652,137.5593,137.8003,1865.0
2020-09-23 14:00:00,148.54,148.54,148.12,148.28,2019.0,137.6891,137.6891,137.2998,137.4481,2019.0
2020-09-23 14:05:00,148.51,148.51,148.32,148.32,1400.0,137.6613,137.6613,137.4851,137.4851,1400.0
2020-09-23 14:10:00,148.22,148.3,148.15,148.26,1100.0,137.3925,137.4666,137.3276,137.4295,1100.0
2020-09-23 14:15:00,148.22,148.22,147.5,147.5,4225.0,137.3925,137.3925,136.725,136.725,4225.0
2020-09-23 14:20:00,147.52,147.69,147.39,147.51,2100.0,136.7436,136.9012,136.6231,136.7343,2100.0
2020-09-23 14:25:00,147.52,147.65,147.45,147.47,1500.0,136.7436,136.8641,136.6787,136.6972,1500.0
2020-09-23 14:30:00,147.47,147.47,147.21,147.43,1489.0,136.6972,136.6972,136.4562,136.6602,1489.0
2020-09-23 14:35:00,147.31,147.31,147.15,147.24,1729.0,136.5489,136.5489,136.4006,136.484,1729.0
2020-09-23 14:40:00,147.24,147.39,146.96,147.03,3776.0,136.484,136.6231,136.2245,136.2894,3776.0
2020-09-23 14:45:00,147.19,147.19,146.89,146.9,1000.0,136.4377,136.4377,136.1596,136.1689,1000.0
2020-09-23 14:50:00,147.01,147.17,146.8,146.87,2348.0,136.2708,136.4192,136.0762,136.1411,2348.0
2020-09-23 14:55:00,146.5,146.5,146.19,146.3,2019.0,135.7981,135.7981,135.5107,135.6127,2019.0
2020-09-23 15:00:00,146.27,146.52,145.94,145.94,3448.0,135.5849,135.8166,135.279,135.279,3448.0
2020-09-23 15:05:00,146.0,146.14,145.72,145.96,2920.0,135.3346,135.4644,135.0751,135.2975,2920.0
2020-09-23 15:10:00,145.89,146.49,145.89,146.22,3745.0,135.2327,135.7888,135.2327,135.5386,3745.0
2020-09-23 15:15:00,146.22,146.22,145.6,146.03,3952.0,135.5386,135.5386,134.9638,135.3624,3952.0
2020-09-23 15:20:00,146.01,146.01,145.61,145.61,3051.0,135.3439,135.3439,134.9731,134.9731,3051.0
2020-09-23 15:25:00,145.61,146.21,145.53,146.18,4089.0,134.9731,135.5293,134.899,135.5015,4089.0
2020-09-23 15:30:00,146.08,146.4,145.95,145.95,3661.0,135.4088,135.7054,135.2883,135.2883,3661.0
2020-09-23 15:35:00,146.07,146.23,145.95,146.18,6781.0,135.3995,135.5478,135.2883,135.5015,6781.0
2020-09-23 15:40:00,146.17,146.34,145.98,146.17,7138.0,135.4922,135.6498,135.3161,135.4922,7138.0
2020-09-23 15:45:00,146.2,146.2,145.48,145.79,6482.0,135.52,135.52,134.8526,135.14,6482.0
2020-09-23 15:50:00,145.66,145.66,145.25,145.35,13542.0,135.0195,135.0195,134.6394,134.7321,13542.0
2020-09-23 15:55:00,145.39,145.54,145.18,145.27,22531.0,134.7692,134.9082,134.5745,134.658,22531.0
2020-09-24 09:30:00,145.46,145.55,143.99,143.99,19126.0,134.8341,134.9175,133.4715,133.4715,19126.0
2020-09-24 09:35:00,144.25,144.45,142.53,142.58,10498.0,133.7125,133.8979,132.1181,132.1645,10498.0
2020-09-24 09:40:00,142.58,142.58,142.02,142.31,3731.0,132.1645,132.1645,131.6454,131.9142,3731.0
2020-09-24 09:45:00,142.03,143.84,141.82,143.65,9088.0,131.6546,133.3324,131.46,133.1563,9088.0
2020-09-24 09:50:00,143.56,143.98,143.56,143.84,8800.0,133.0729,133.4622,133.0729,133.3324,8800.0
2020-09-24 09:55:00,143.57,143.57,143.24,143.49,650.0,133.0821,133.0821,132.7762,133.008,650.0
2020-09-24 10:00:00,143.41,144.15,143.41,143.96,3727.0,132.9338,133.6198,132.9338,133.4436,3727.0
2020-09-24 10:05:00,144.18,145.15,144.16,145.15,7649.0,133.6476,134.5467,133.629,134.5467,7649.0
2020-09-24 10:10:00,144.9,144.96,144.6,144.76,1276.0,134.315,134.3706,134.0369,134.1852,1276.0
2020-09-24 10:15:00,145.07,145.15,145.07,145.1,1139.0,134.4726,134.5467,134.4726,134.5004,1139.0
2020-09-24 10:20:00,144.76,144.77,144.5,144.57,600.0,134.1852,134.1945,133.9442,134.0091,600.0
2020-09-24 10:25:00,144.5,144.6,144.37,144.4,1000.0,133.9442,134.0369,133.8237,133.8515,1000.0
2020-09-24 10:30:00,144.26,144.45,144.1,144.21,1570.0,133.7217,133.8979,133.5734,133.6754,1570.0
2020-09-24 10:35:00,144.0,144.14,143.78,143.78,2262.0,133.4807,133.6105,133.2768,133.2768,2262.0
2020-09-24 10:40:00,143.81,144.02,143.68,143.7,1960.0,133.3046,133.4993,133.1841,133.2026,1960.0
2020-09-24 10:45:00,143.83,144.26,143.83,143.97,2226.0,133.3231,133.7217,133.3231,133.4529,2226.0
2020-09-24 10:50:00,143.84,144.11,143.77,144.02,1047.0,133.3324,133.5827,133.2675,133.4993,1047.0
2020-09-24 10:55:00,144.0,144.08,143.78,144.03,1774.0,133.4807,133.5549,133.2768,133.5085,1774.0
2020-09-24 11:00:00,144.19,144.19,143.97,143.97,741.0,133.6568,133.6568,133.4529,133.4529,741.0
2020-09-24 11:05:00,143.8,143.97,143.6,143.61,1734.0,133.2953,133.4529,133.1099,133.1192,1734.0
2020-09-24 11:10:00,143.69,143.84,143.5,143.83,1286.0,133.1934,133.3324,133.0173,133.3231,1286.0
2020-09-24 11:15:00,143.54,143.7,143.5,143.7,1903.0,133.0543,133.2026,133.0173,133.2026,1903.0
2020-09-24 11:20:00,143.61,144.05,143.57,144.01,4584.0,133.1192,133.5271,133.0821,133.49,4584.0
2020-09-24 11:25:00,144.07,144.19,144.03,144.06,2253.0,133.5456,133.6568,133.5085,133.5363,2253.0
2020-09-24 11:30:00,143.96,144.25,143.95,144.02,4101.0,133.4436,133.7125,133.4344,133.4993,4101.0
2020-09-24 11:35:00,144.24,144.44,144.24,144.44,1276.0,133.7032,133.8886,133.7032,133.8886,1276.0
2020-09-24 11:40:00,144.45,144.68,144.33,144.46,1797.0,133.8979,134.1111,133.7866,133.9071,1797.0
2020-09-24 11:45:00,144.51,144.54,144.16,144.25,637.0,133.9535,133.9813,133.629,133.7125,637.0
2020-09-24 11:50:00,144.31,144.53,144.25,144.53,2310.0,133.7681,133.972,133.7125,133.972,2310.0
2020-09-24 11:55:00,144.57,145.01,144.54,145.0,3059.0,134.0091,134.4169,133.9813,134.4077,3059.0
2020-09-24 12:00:00,144.98,145.26,144.9,145.26,4825.0,134.3891,134.6487,134.315,134.6487,4825.0
2020-09-24 12:05:00,145.15,145.39,145.15,145.37,1252.0,134.5467,134.7692,134.5467,134.7506,1252.0
2020-09-24 12:10:00,145.27,145.29,145.12,145.29,401.0,134.658,134.6765,134.5189,134.6765,401.0
2020-09-24 12:15:00,145.21,145.66,145.21,145.41,1200.0,134.6023,135.0195,134.6023,134.7877,1200.0
2020-09-24 12:20:00,145.91,145.91,145.66,145.72,1407.0,135.2512,135.2512,135.0195,135.0751,1407.0
2020-09-24 12:25:00,145.97,146.21,145.97,146.0,1408.0,135.3068,135.5293,135.3068,135.3346,1408.0
2020-09-24 12:30:00,145.87,145.87,145.61,145.67,930.0,135.2141,135.2141,134.9731,135.0287,930.0
2020-09-24 12:35:00,145.6,145.6,145.4,145.46,1715.0,134.9638,134.9638,134.7785,134.8341,1715.0
2020-09-24 12:40:00,145.46,145.59,145.46,145.58,1100.0,134.8341,134.9546,134.8341,134.9453,1100.0
2020-09-24 12:45:00,145.58,145.67,145.44,145.66,1750.0,134.9453,135.0287,134.8155,135.0195,1750.0
2020-09-24 12:50:00,145.77,145.93,145.72,145.85,3001.0,135.1214,135.2697,135.0751,135.1956,3001.0
2020-09-24 12:55:00,145.86,146.09,145.85,146.09,500.0,135.2049,135.4181,135.1956,135.4181,500.0
2020-09-24 13:00:00,146.14,146.23,146.04,146.16,2384.0,135.4644,135.5478,135.3717,135.4829,2384.0
2020-09-24 13:05:00,146.16,146.16,145.92,146.11,1263.0,135.4829,135.4829,135.2605,135.4366,1263.0
2020-09-24 13:10:00,146.19,146.44,146.17,146.34,1100.0,135.5107,135.7425,135.4922,135.6498,1100.0
2020-09-24 13:15:00,146.64,146.89,146.5,146.53,1963.0,135.9279,136.1596,135.7981,135.8259,1963.0
2020-09-24 13:20:00,146.56,146.96,146.56,146.87,1904.0,135.8537,136.2245,135.8537,136.1411,1904.0
2020-09-24 13:25:00,146.78,147.06,146.64,146.81,1207.0,136.0576,136.3172,135.9279,136.0855,1207.0
2020-09-24 13:30:00,146.81,147.03,146.81,146.99,1535.0,136.0855,136.2894,136.0855,136.2523,1535.0
2020-09-24 13:35:00,146.89,146.89,146.73,146.79,1200.0,136.1596,136.1596,136.0113,136.0669,1200.0
2020-09-24 13:40:00,146.84,146.93,146.65,146.71,2220.0,136.1133,136.1967,135.9371,135.9928,2220.0
2020-09-24 13:45:00,146.73,146.97,146.58,146.61,1958.0,136.0113,136.2338,135.8723,135.9001,1958.0
2020-09-24 13:50:00,146.71,146.76,146.62,146.71,1260.0,135.9928,136.0391,135.9093,135.9928,1260.0
2020-09-24 13:55:00,146.75,146.75,146.22,146.23,2800.0,136.0298,136.0298,135.5386,135.5478,2800.0
2020-09-24 14:00:00,146.27,146.27,145.93,146.09,1822.0,135.5849,135.5849,135.2697,135.4181,1822.0
2020-09-24 14:05:00,146.22,146.23,146.05,146.16,2257.0,135.5386,135.5478,135.381,135.4829,2257.0
2020-09-24 14:10:00,146.08,146.27,146.05,146.12,900.0,135.4088,135.5849,135.381,135.4459,900.0
2020-09-24 14:15:00,146.22,146.22,145.57,145.58,2174.0,135.5386,135.5386,134.936,134.9453,2174.0
2020-09-24 14:20:00,145.63,145.7,145.45,145.5,1400.0,134.9917,135.0565,134.8248,134.8712,1400.0
2020-09-24 14:25:00,145.47,145.58,145.3,145.31,2000.0,134.8433,134.9453,134.6858,134.695,2000.0
2020-09-24 14:30:00,145.47,145.61,145.47,145.55,900.0,134.8433,134.9731,134.8433,134.9175,900.0
2020-09-24 14:35:00,145.54,145.54,145.2,145.23,1301.0,134.9082,134.9082,134.5931,134.6209,1301.0
2020-09-24 14:40:00,145.27,145.5,145.23,145.47,2724.0,134.658,134.8712,134.6209,134.8433,2724.0
2020-09-24 14:45:00,145.4,145.4,144.8,144.93,3174.0,134.7785,134.7785,134.2223,134.3428,3174.0
2020-09-24 14:50:00,144.85,144.85,144.46,144.53,1159.0,134.2686,134.2686,133.9071,133.972,1159.0
2020-09-24 14:55:00,144.45,144.54,144.16,144.19,3838.0,133.8979,133.9813,133.629,133.6568,3838.0
2020-09-24 15:00:00,144.16,144.51,144.16,144.35,6349.0,133.629,133.9535,133.629,133.8052,6349.0
2020-09-24 15:05:00,144.36,144.57,144.32,144.38,2500.0,133.8144,134.0091,133.7773,133.833,2500.0
2020-09-24 15:10:00,144.28,144.59,144.26,144.58,2602.0,133.7403,134.0276,133.7217,134.0184,2602.0
2020-09-24 15:15:00,144.59,144.85,144.33,144.38,3407.0,134.0276,134.2686,133.7866,133.833,3407.0
2020-09-24 15:20:00,144.24,144.24,143.71,144.05,4408.0,133.7032,133.7032,133.2119,133.5271,4408.0
2020-09-24 15:25:00,144.05,144.23,143.93,144.09,3200.0,133.5271,133.6939,133.4158,133.5642,3200.0
2020-09-24 15:30:00,144.08,144.29,143.82,144.29,4714.0,133.5549,133.7495,133.3139,133.7495,4714.0
2020-09-24 15:35:00,144.14,144.48,143.76,144.4,6141.0,133.6105,133.9257,133.2583,133.8515,6141.0
2020-09-24 15:40:00,144.39,144.51,144.24,144.32,5921.0,133.8422,133.9535,133.7032,133.7773,5921.0
2020-09-24 15:45:00,144.42,144.67,144.17,144.17,9864.0,133.87,134.1018,133.6383,133.6383,9864.0
2020-09-24 15:50:00,144.13,144.44,143.93,144.44,11425.0,133.6012,133.8886,133.4158,133.8886,11425.0
2020-09-24 15:55:00,144.4,144.68,144.17,144.65,34203.0,133.8515,134.1111,133.6383,134.0832,34203.0
2020-09-25 09:30:00,142.77,143.61,142.64,143.37,11014.0,132.3406,133.1192,132.2201,132.8967,11014.0
2020-09-25 09:35:00,143.4,143.51,143.0,143.34,2163.0,132.9246,133.0265,132.5538,132.8689,2163.0
2020-09-25 09:40:00,143.59,144.76,143.59,144.17,4682.0,133.1007,134.1852,133.1007,133.6383,4682.0
2020-09-25 09:45:00,144.22,144.34,143.5,143.62,2620.0,133.6847,133.7959,133.0173,133.1285,2620.0
2020-09-25 09:50:00,143.3,144.06,143.2,143.77,3782.0,132.8319,133.5363,132.7392,133.2675,3782.0
2020-09-25 09:55:00,144.24,144.35,143.7,144.16,3868.0,133.7032,133.8052,133.2026,133.629,3868.0
2020-09-25 10:00:00,144.16,144.54,144.0,144.28,2465.0,133.629,133.9813,133.4807,133.7403,2465.0
2020-09-25 10:05:00,144.33,144.44,144.0,144.0,1640.0,133.7866,133.8886,133.4807,133.4807,1640.0
2020-09-25 10:10:00,143.91,143.91,143.12,143.21,3270.0,133.3973,133.3973,132.665,132.7484,3270.0
2020-09-25 10:15:00,143.21,143.84,143.11,143.77,4000.0,132.7484,133.3324,132.6557,133.2675,4000.0
2020-09-25 10:20:00,143.91,144.26,143.86,144.18,1860.0,133.3973,133.7217,133.351,133.6476,1860.0
2020-09-25 10:25:00,143.95,144.08,143.91,144.08,600.0,133.4344,133.5549,133.3973,133.5549,600.0
2020-09-25 10:30:00,144.11,144.11,143.71,143.88,3254.0,133.5827,133.5827,133.2119,133.3695,3254.0
2020-09-25 10:35:00,143.75,144.23,143.65,144.23,2837.0,133.249,133.6939,133.1563,133.6939,2837.0
2020-09-25 10:40:00,144.43,144.68,144.23,144.68,3541.0,133.8793,134.1111,133.6939,134.1111,3541.0
2020-09-25 10:45:00,144.69,144.89,144.5,144.5,3323.0,134.1203,134.3057,133.9442,133.9442,3323.0
2020-09-25 10:50:00,144.5,145.16,144.5,145.16,2048.0,133.9442,134.556,133.9442,134.556,2048.0
2020-09-25 10:55:00,145.16,145.16,144.91,145.05,1200.0,134.556,134.556,134.3243,134.454,1200.0
2020-09-25 11:00:00,144.95,145.06,144.56,144.56,1344.0,134.3613,134.4633,133.9998,133.9998,1344.0
2020-09-25 11:05:00,144.5,144.68,144.48,144.55,604.0,133.9442,134.1111,133.9257,133.9905,604.0
2020-09-25 11:10:00,144.52,144.87,144.52,144.62,1300.0,133.9627,134.2872,133.9627,134.0554,1300.0
2020-09-25 11:15:00,144.56,145.12,144.56,145.08,2728.0,133.9998,134.5189,133.9998,134.4818,2728.0
2020-09-25 11:20:00,145.04,145.05,144.97,144.97,800.0,134.4448,134.454,134.3799,134.3799,800.0
2020-09-25 11:25:00,145.12,145.15,145.02,145.06,1550.0,134.5189,134.5467,134.4262,134.4633,1550.0
2020-09-25 11:30:00,145.11,145.22,144.97,145.22,1640.0,134.5096,134.6116,134.3799,134.6116,1640.0
2020-09-25 11:35:00,145.44,145.49,145.36,145.43,1800.0,134.8155,134.8619,134.7414,134.8063,1800.0
2020-09-25 11:40:00,145.54,145.64,145.18,145.18,2741.0,134.9082,135.0009,134.5745,134.5745,2741.0
2020-09-25 11:45:00,145.18,145.21,144.91,144.96,2436.0,134.5745,134.6023,134.3243,134.3706,2436.0
2020-09-25 11:50:00,144.9,145.1,144.89,145.09,1689.0,134.315,134.5004,134.3057,134.4911,1689.0
2020-09-25 11:55:00,145.05,145.32,145.04,145.15,656.0,134.454,134.7043,134.4448,134.5467,656.0
2020-09-25 12:00:00,145.03,145.33,145.03,145.31,1638.0,134.4355,134.7136,134.4355,134.695,1638.0
2020-09-25 12:05:00,145.5,145.63,145.5,145.63,800.0,134.8712,134.9917,134.8712,134.9917,800.0
2020-09-25 12:10:00,145.66,145.87,145.57,145.76,2000.0,135.0195,135.2141,134.936,135.1122,2000.0
2020-09-25 12:15:00,145.76,145.76,145.5,145.5,1184.0,135.1122,135.1122,134.8712,134.8712,1184.0
2020-09-25 12:20:00,145.5,145.59,145.38,145.38,430.0,134.8712,134.9546,134.7599,134.7599,430.0
2020-09-25 12:25:00,145.64,145.64,145.56,145.56,406.0,135.0009,135.0009,134.9268,134.9268,406.0
2020-09-25 12:30:00,145.69,145.69,145.6,145.65,1190.0,135.0473,135.0473,134.9638,135.0102,1190.0
2020-09-25 12:35:00,145.72,145.82,145.72,145.81,892.0,135.0751,135.1678,135.0751,135.1585,892.0
2020-09-25 12:40:00,145.95,145.95,145.87,145.87,507.0,135.2883,135.2883,135.2141,135.2141,507.0
2020-09-25 12:45:00,145.85,145.85,145.8,145.81,600.0,135.1956,135.1956,135.1492,135.1585,600.0
2020-09-25 12:50:00,145.79,146.0,145.79,145.97,1845.0,135.14,135.3346,135.14,135.3068,1845.0
2020-09-25 12:55:00,146.02,146.05,146.02,146.03,500.0,135.3532,135.381,135.3532,135.3624,500.0
2020-09-25 13:00:00,146.04,146.05,145.87,145.96,1009.0,135.3717,135.381,135.2141,135.2975,1009.0
2020-09-25 13:05:00,146.07,146.09,146.07,146.09,259.0,135.3995,135.4181,135.3995,135.4181,259.0
2020-09-25 13:10:00,146.05,146.17,146.0,146.17,1766.0,135.381,135.4922,135.3346,135.4922,1766.0
2020-09-25 13:15:00,146.17,146.3,146.16,146.24,1417.0,135.4922,135.6127,135.4829,135.5571,1417.0
2020-09-25 13:20:00,146.24,146.51,146.24,146.27,2100.0,135.5571,135.8074,135.5571,135.5849,2100.0
2020-09-25 13:25:00,146.24,146.3,146.2,146.3,3100.0,135.5571,135.6127,135.52,135.6127,3100.0
2020-09-25 13:30:00,146.37,146.37,146.28,146.28,576.0,135.6776,135.6776,135.5942,135.5942,576.0
2020-09-25 13:35:00,146.22,146.23,145.86,145.89,1419.0,135.5386,135.5478,135.2049,135.2327,1419.0
2020-09-25 13:40:00,145.99,146.26,145.99,146.26,4429.0,135.3254,135.5756,135.3254,135.5756,4429.0
2020-09-25 13:45:00,146.24,146.38,146.17,146.2,2077.0,135.5571,135.6869,135.4922,135.52,2077.0
2020-09-25 13:50:00,146.24,146.34,146.21,146.33,1300.0,135.5571,135.6498,135.5293,135.6405,1300.0
2020-09-25 13:55:00,146.28,146.29,146.23,146.24,1500.0,135.5942,135.6034,135.5478,135.5571,1500.0
2020-09-25 14:00:00,146.27,146.52,146.26,146.52,2099.0,135.5849,135.8166,135.5756,135.8166,2099.0
2020-09-25 14:05:00,146.38,146.38,146.25,146.25,2147.0,135.6869,135.6869,135.5664,135.5664,2147.0
2020-09-25 14:10:00,146.21,146.21,145.89,145.89,1400.0,135.5293,135.5293,135.2327,135.2327,1400.0
2020-09-25 14:15:00,145.94,146.19,145.93,146.13,800.0,135.279,135.5107,135.2697,135.4551,800.0
2020-09-25 14:20:00,146.21,146.21,145.95,146.06,1666.0,135.5293,135.5293,135.2883,135.3902,1666.0
2020-09-25 14:25:00,146.1,146.15,145.99,146.0,1539.0,135.4273,135.4737,135.3254,135.3346,1539.0
2020-09-25 14:30:00,146.11,146.26,145.99,146.17,3513.0,135.4366,135.5756,135.3254,135.4922,3513.0
2020-09-25 14:35:00,146.19,146.34,146.18,146.32,3354.0,135.5107,135.6498,135.5015,135.6312,3354.0
2020-09-25 14:40:00,146.32,146.4,146.24,146.33,2760.0,135.6312,135.7054,135.5571,135.6405,2760.0
2020-09-25 14:45:00,146.36,146.41,146.34,146.4,1600.0,135.6683,135.7147,135.6498,135.7054,1600.0
2020-09-25 14:50:00,146.54,146.72,146.5,146.71,7293.0,135.8352,136.002,135.7981,135.9928,7293.0
2020-09-25 14:55:00,146.73,146.73,146.7,146.7,1401.0,136.0113,136.0113,135.9835,135.9835,1401.0
2020-09-25 15:00:00,146.83,146.93,146.83,146.92,4093.0,136.104,136.1967,136.104,136.1874,4093.0
2020-09-25 15:05:00,146.91,147.24,146.91,147.24,2924.0,136.1781,136.484,136.1781,136.484,2924.0
2020-09-25 15:10:00,147.42,147.53,147.29,147.38,3697.0,136.6509,136.7529,136.5304,136.6138,3697.0
2020-09-25 15:15:00,147.49,147.84,147.49,147.78,3014.0,136.7158,137.0402,136.7158,136.9846,3014.0
2020-09-25 15:20:00,147.78,148.06,147.76,147.92,6449.0,136.9846,137.2441,136.9661,137.1144,6449.0
2020-09-25 15:25:00,147.83,147.9,147.79,147.82,1878.0,137.0309,137.0958,136.9939,137.0217,1878.0
2020-09-25 15:30:00,147.82,147.82,146.96,146.96,6418.0,137.0217,137.0217,136.2245,136.2245,6418.0
2020-09-25 15:35:00,146.95,147.04,146.78,146.85,6604.0,136.2152,136.2987,136.0576,136.1225,6604.0
2020-09-25 15:40:00,146.83,146.85,146.69,146.85,3452.0,136.104,136.1225,135.9742,136.1225,3452.0
2020-09-25 15:45:00,146.84,146.89,146.61,146.88,5851.0,136.1133,136.1596,135.9001,136.1503,5851.0
2020-09-25 15:50:00,146.75,146.75,146.34,146.45,10183.0,136.0298,136.0298,135.6498,135.7518,10183.0
2020-09-25 15:55:00,146.6,147.09,146.52,146.71,41131.0,135.8908,136.345,135.8166,135.9928,41131.0
2020-09-28 09:30:00,149.72,149.99,147.9,148.93,34405.0,138.7829,139.0332,137.0958,138.0506,34405.0
2020-09-28 09:35:00,148.79,148.99,147.98,148.1,2942.0,137.9208,138.1062,137.17,137.2812,2942.0
2020-09-28 09:40:00,148.19,149.04,148.14,148.86,3769.0,137.3646,138.1526,137.3183,137.9857,3769.0
2020-09-28 09:45:00,148.96,149.78,148.92,149.76,1500.0,138.0784,138.8385,138.0413,138.82,1500.0
2020-09-28 09:50:00,149.75,149.77,149.36,149.59,13523.0,138.8107,138.8292,138.4492,138.6624,13523.0
2020-09-28 09:55:00,149.47,150.31,149.47,150.3,2002.0,138.5511,139.3298,138.5511,139.3205,2002.0
2020-09-28 10:00:00,150.57,150.57,149.96,150.18,3230.0,139.5708,139.5708,139.0053,139.2093,3230.0
2020-09-28 10:05:00,150.16,150.21,149.61,149.79,4373.0,139.1907,139.2371,138.6809,138.8478,4373.0
2020-09-28 10:10:00,149.9,150.39,149.89,150.39,4068.0,138.9497,139.4039,138.9405,139.4039,4068.0
2020-09-28 10:15:00,150.67,150.74,150.4,150.41,5802.0,139.6635,139.7284,139.4132,139.4225,5802.0
2020-09-28 10:20:00,150.46,151.12,150.43,151.04,4801.0,139.4688,140.0806,139.441,140.0065,4801.0
2020-09-28 10:25:00,151.11,151.5,151.1,151.16,3263.0,140.0713,140.4328,140.0621,140.1177,3263.0
2020-09-28 10:30:00,151.12,151.61,151.04,151.36,5302.0,140.0806,140.5348,140.0065,140.3031,5302.0
2020-09-28 10:35:00,151.47,151.48,151.12,151.12,3012.0,140.405,140.4143,140.0806,140.0806,3012.0
2020-09-28 10:40:00,151.19,151.52,151.19,151.52,2731.0,140.1455,140.4514,140.1455,140.4514,2731.0
2020-09-28 10:45:00,151.61,151.63,150.87,150.87,3721.0,140.5348,140.5534,139.8489,139.8489,3721.0
2020-09-28 10:50:00,151.0,151.02,150.65,150.8,3163.0,139.9694,139.9879,139.6449,139.784,3163.0
2020-09-28 10:55:00,150.8,150.92,150.74,150.82,2391.0,139.784,139.8952,139.7284,139.8025,2391.0
2020-09-28 11:00:00,150.91,150.98,150.65,150.83,5598.0,139.8859,139.9508,139.6449,139.8118,5598.0
2020-09-28 11:05:00,150.81,151.06,150.76,150.95,3823.0,139.7933,140.025,139.7469,139.923,3823.0
2020-09-28 11:10:00,151.01,151.33,150.88,151.26,14052.0,139.9786,140.2753,139.8581,140.2104,14052.0
2020-09-28 11:15:00,151.27,151.47,151.23,151.47,2800.0,140.2196,140.405,140.1826,140.405,2800.0
2020-09-28 11:20:00,151.39,151.61,151.3,151.53,4475.0,140.3309,140.5348,140.2475,140.4607,4475.0
2020-09-28 11:25:00,151.67,151.67,151.45,151.52,900.0,140.5904,140.5904,140.3865,140.4514,900.0
2020-09-28 11:30:00,151.54,151.76,151.47,151.73,1554.0,140.4699,140.6739,140.405,140.646,1554.0
2020-09-28 11:35:00,151.73,151.91,151.73,151.91,500.0,140.646,140.8129,140.646,140.8129,500.0
2020-09-28 11:40:00,151.92,151.95,151.81,151.94,1563.0,140.8222,140.85,140.7202,140.8407,1563.0
2020-09-28 11:45:00,151.96,152.08,151.96,152.05,2300.0,140.8592,140.9705,140.8592,140.9427,2300.0
2020-09-28 11:50:00,152.05,152.1,151.91,152.02,900.0,140.9427,140.989,140.8129,140.9149,900.0
2020-09-28 11:55:00,152.03,152.05,151.88,151.94,2013.0,140.9241,140.9427,140.7851,140.8407,2013.0
2020-09-28 12:00:00,151.92,152.01,151.9,152.01,914.0,140.8222,140.9056,140.8036,140.9056,914.0
2020-09-28 12:05:00,152.16,152.16,151.96,151.97,1300.0,141.0446,141.0446,140.8592,140.8685,1300.0
2020-09-28 12:10:00,152.1,152.25,152.08,152.21,1651.0,140.989,141.1281,140.9705,141.091,1651.0
2020-09-28 12:15:00,152.34,152.34,151.97,151.98,2893.0,141.2115,141.2115,140.8685,140.8778,2893.0
2020-09-28 12:20:00,152.26,152.44,152.2,152.39,1455.0,141.1373,141.3042,141.0817,141.2578,1455.0
2020-09-28 12:25:00,152.45,152.45,152.29,152.38,2499.0,141.3134,141.3134,141.1651,141.2486,2499.0
2020-09-28 12:30:00,152.5,152.51,152.33,152.4,2422.0,141.3598,141.3691,141.2022,141.2671,2422.0
2020-09-28 12:35:00,152.36,152.36,152.16,152.24,2921.0,141.23,141.23,141.0446,141.1188,2921.0
2020-09-28 12:40:00,152.27,152.61,152.26,152.56,2921.0,141.1466,141.4618,141.1373,141.4154,2921.0
2020-09-28 12:45:00,152.63,152.8,152.6,152.74,2300.0,141.4803,141.6379,141.4525,141.5823,2300.0
2020-09-28 12:50:00,152.75,152.78,152.6,152.6,2377.0,141.5915,141.6193,141.4525,141.4525,2377.0
2020-09-28 12:55:00,152.55,152.58,152.22,152.22,2400.0,141.4061,141.434,141.1003,141.1003,2400.0
2020-09-28 13:00:00,152.13,152.13,151.87,151.92,2363.0,141.0168,141.0168,140.7758,140.8222,2363.0
2020-09-28 13:05:00,151.99,151.99,151.63,151.75,2835.0,140.8871,140.8871,140.5534,140.6646,2835.0
2020-09-28 13:10:00,151.78,152.03,151.78,152.02,3990.0,140.6924,140.9241,140.6924,140.9149,3990.0
2020-09-28 13:15:00,152.09,152.12,151.73,151.83,1444.0,140.9797,141.0076,140.646,140.7387,1444.0
2020-09-28 13:20:00,151.88,151.88,151.7,151.7,1300.0,140.7851,140.7851,140.6182,140.6182,1300.0
2020-09-28 13:25:00,151.66,151.68,151.48,151.6,2180.0,140.5812,140.5997,140.4143,140.5255,2180.0
2020-09-28 13:30:00,151.58,151.63,151.48,151.53,2302.0,140.507,140.5534,140.4143,140.4607,2302.0
2020-09-28 13:35:00,151.59,151.91,151.59,151.85,4500.0,140.5163,140.8129,140.5163,140.7573,4500.0
2020-09-28 13:40:00,151.85,151.93,151.78,151.82,3668.0,140.7573,140.8314,140.6924,140.7295,3668.0
2020-09-28 13:45:00,151.84,151.85,151.63,151.68,2651.0,140.748,140.7573,140.5534,140.5997,2651.0
2020-09-28 13:50:00,151.71,151.71,151.43,151.43,1300.0,140.6275,140.6275,140.368,140.368,1300.0
2020-09-28 13:55:00,151.36,151.38,151.23,151.23,2011.0,140.3031,140.3216,140.1826,140.1826,2011.0
2020-09-28 14:00:00,151.31,151.39,151.22,151.24,2400.0,140.2567,140.3309,140.1733,140.1918,2400.0
2020-09-28 14:05:00,151.26,151.46,151.22,151.25,2916.0,140.2104,140.3958,140.1733,140.2011,2916.0
2020-09-28 14:10:00,151.33,151.46,151.31,151.4,3869.0,140.2753,140.3958,140.2567,140.3402,3869.0
2020-09-28 14:15:00,151.54,151.85,151.54,151.82,2536.0,140.4699,140.7573,140.4699,140.7295,2536.0
2020-09-28 14:20:00,151.87,151.87,151.53,151.56,1798.0,140.7758,140.7758,140.4607,140.4885,1798.0
2020-09-28 14:25:00,151.59,151.86,151.59,151.72,1002.0,140.5163,140.7665,140.5163,140.6368,1002.0
2020-09-28 14:30:00,151.78,151.82,151.6,151.63,1092.0,140.6924,140.7295,140.5255,140.5534,1092.0
2020-09-28 14:35:00,151.6,151.62,151.5,151.57,784.0,140.5255,140.5441,140.4328,140.4977,784.0
2020-09-28 14:40:00,151.54,151.59,151.43,151.57,2224.0,140.4699,140.5163,140.368,140.4977,2224.0
2020-09-28 14:45:00,151.43,151.59,151.33,151.39,1911.0,140.368,140.5163,140.2753,140.3309,1911.0
2020-09-28 14:50:00,151.41,151.49,151.24,151.29,1700.0,140.3494,140.4236,140.1918,140.2382,1700.0
2020-09-28 14:55:00,151.42,151.58,151.42,151.51,1400.0,140.3587,140.507,140.3587,140.4421,1400.0
2020-09-28 15:00:00,151.5,151.8,151.47,151.78,4960.0,140.4328,140.7109,140.405,140.6924,4960.0
2020-09-28 15:05:00,151.73,151.79,151.46,151.49,2969.0,140.646,140.7017,140.3958,140.4236,2969.0
2020-09-28 15:10:00,151.53,151.84,151.43,151.74,3485.0,140.4607,140.748,140.368,140.6553,3485.0
2020-09-28 15:15:00,151.79,151.84,151.55,151.6,3949.0,140.7017,140.748,140.4792,140.5255,3949.0
2020-09-28 15:20:00,151.55,151.68,151.44,151.59,5827.0,140.4792,140.5997,140.3772,140.5163,5827.0
2020-09-28 15:25:00,151.56,151.83,151.56,151.69,4430.0,140.4885,140.7387,140.4885,140.609,4430.0
2020-09-28 15:30:00,151.69,151.69,151.29,151.5,8360.0,140.609,140.609,140.2382,140.4328,8360.0
2020-09-28 15:35:00,151.51,151.63,151.49,151.57,9934.0,140.4421,140.5534,140.4236,140.4977,9934.0
2020-09-28 15:40:00,151.59,152.15,151.55,152.08,13648.0,140.5163,141.0354,140.4792,140.9705,13648.0
2020-09-28 15:45:00,152.04,152.12,151.7,151.75,10619.0,140.9334,141.0076,140.6182,140.6646,10619.0
2020-09-28 15:50:00,151.63,151.8,151.41,151.69,13681.0,140.5534,140.7109,140.3494,140.609,13681.0
2020-09-28 15:55:00,151.69,151.69,151.17,151.49,31539.0,140.609,140.609,140.127,140.4236,31539.0
2020-09-29 09:30:00,150.25,151.36,147.0,151.2,14104.0,139.2742,140.3031,136.2616,140.1548,14104.0
2020-09-29 09:35:00,151.31,151.44,151.09,151.33,900.0,140.2567,140.3772,140.0528,140.2753,900.0
2020-09-29 09:40:00,151.53,151.54,150.45,150.45,634.0,140.4607,140.4699,139.4596,139.4596,634.0
2020-09-29 09:45:00,150.58,151.32,150.58,151.32,3404.0,139.5801,140.266,139.5801,140.266,3404.0
2020-09-29 09:50:00,151.06,151.06,150.62,150.75,1600.0,140.025,140.025,139.6171,139.7376,1600.0
2020-09-29 09:55:00,151.02,151.02,150.32,150.39,3900.0,139.9879,139.9879,139.339,139.4039,3900.0
2020-09-29 10:00:00,150.57,150.81,150.53,150.7,3217.0,139.5708,139.7933,139.5337,139.6913,3217.0
2020-09-29 10:05:00,150.96,150.96,150.27,150.51,3700.0,139.9323,139.9323,139.2927,139.5152,3700.0
2020-09-29 10:10:00,150.6,150.68,150.35,150.6,2505.0,139.5986,139.6727,139.3669,139.5986,2505.0
2020-09-29 10:15:00,150.73,150.86,150.73,150.75,600.0,139.7191,139.8396,139.7191,139.7376,600.0
2020-09-29 10:20:00,150.68,150.91,150.54,150.88,2633.0,139.6727,139.8859,139.543,139.8581,2633.0
2020-09-29 10:25:00,150.92,150.92,150.57,150.57,1409.0,139.8952,139.8952,139.5708,139.5708,1409.0
2020-09-29 10:30:00,150.56,150.58,150.25,150.3,5346.0,139.5615,139.5801,139.2742,139.3205,5346.0
2020-09-29 10:35:00,150.31,150.39,149.95,150.19,4505.0,139.3298,139.4039,138.9961,139.2185,4505.0
2020-09-29 10:40:00,150.18,150.26,149.99,150.08,1400.0,139.2093,139.2834,139.0332,139.1166,1400.0
2020-09-29 10:45:00,150.07,150.07,149.59,149.61,4073.0,139.1073,139.1073,138.6624,138.6809,4073.0
2020-09-29 10:50:00,149.79,149.88,149.66,149.66,2404.0,138.8478,138.9312,138.7273,138.7273,2404.0
2020-09-29 10:55:00,149.74,149.89,149.62,149.73,4600.0,138.8014,138.9405,138.6902,138.7921,4600.0
2020-09-29 11:00:00,149.78,149.88,149.54,149.54,4700.0,138.8385,138.9312,138.616,138.616,4700.0
2020-09-29 11:05:00,149.54,149.65,149.47,149.47,2500.0,138.616,138.718,138.5511,138.5511,2500.0
2020-09-29 11:10:00,149.34,149.44,149.22,149.28,4201.0,138.4306,138.5233,138.3194,138.375,4201.0
2020-09-29 11:15:00,149.32,149.52,149.28,149.41,2807.0,138.4121,138.5975,138.375,138.4955,2807.0
2020-09-29 11:20:00,149.48,149.62,149.34,149.42,3600.0,138.5604,138.6902,138.4306,138.5048,3600.0
2020-09-29 11:25:00,149.41,149.41,149.07,149.14,3301.0,138.4955,138.4955,138.1804,138.2452,3301.0
2020-09-29 11:30:00,149.12,149.32,149.12,149.32,1600.0,138.2267,138.4121,138.2267,138.4121,1600.0
2020-09-29 11:35:00,149.32,149.39,149.32,149.39,1000.0,138.4121,138.477,138.4121,138.477,1000.0
2020-09-29 11:40:00,149.27,149.29,148.69,148.88,3135.0,138.3657,138.3843,137.8281,138.0042,3135.0
2020-09-29 11:45:00,148.85,148.85,148.57,148.59,3401.0,137.9764,137.9764,137.7169,137.7354,3401.0
2020-09-29 11:50:00,148.6,148.6,148.42,148.42,1600.0,137.7447,137.7447,137.5778,137.5778,1600.0
2020-09-29 11:55:00,148.66,148.66,148.35,148.35,2300.0,137.8003,137.8003,137.513,137.513,2300.0
2020-09-29 12:00:00,148.41,148.42,148.21,148.23,4015.0,137.5686,137.5778,137.3832,137.4017,4015.0
2020-09-29 12:05:00,148.31,148.68,148.22,148.68,2258.0,137.4759,137.8188,137.3925,137.8188,2258.0
2020-09-29 12:10:00,148.76,148.92,148.7,148.83,3489.0,137.893,138.0413,137.8374,137.9579,3489.0
2020-09-29 12:15:00,148.75,148.9,148.67,148.72,2300.0,137.8837,138.0228,137.8096,137.8559,2300.0
2020-09-29 12:20:00,148.76,148.82,148.59,148.59,3640.0,137.893,137.9486,137.7354,137.7354,3640.0
2020-09-29 12:25:00,148.65,149.23,148.64,149.18,2300.0,137.791,138.3287,137.7818,138.2823,2300.0
2020-09-29 12:30:00,149.12,149.12,149.07,149.07,1100.0,138.2267,138.2267,138.1804,138.1804,1100.0
2020-09-29 12:35:00,149.1,149.27,149.1,149.15,2895.0,138.2082,138.3657,138.2082,138.2545,2895.0
2020-09-29 12:40:00,149.13,149.13,148.89,148.89,2882.0,138.236,138.236,138.0135,138.0135,2882.0
2020-09-29 12:45:00,148.89,149.35,148.89,149.29,2771.0,138.0135,138.4399,138.0135,138.3843,2771.0
2020-09-29 12:50:00,149.26,149.36,149.12,149.36,1904.0,138.3565,138.4492,138.2267,138.4492,1904.0
2020-09-29 12:55:00,149.39,149.42,149.17,149.32,3096.0,138.477,138.5048,138.2731,138.4121,3096.0
2020-09-29 13:00:00,149.39,149.4,149.22,149.3,1590.0,138.477,138.4863,138.3194,138.3936,1590.0
2020-09-29 13:05:00,149.29,149.29,148.91,148.94,1542.0,138.3843,138.3843,138.032,138.0599,1542.0
2020-09-29 13:10:00,148.93,148.99,148.88,148.9,2760.0,138.0506,138.1062,138.0042,138.0228,2760.0
2020-09-29 13:15:00,148.95,148.99,148.91,148.91,403.0,138.0691,138.1062,138.032,138.032,403.0
2020-09-29 13:20:00,149.42,149.79,149.42,149.6,2724.0,138.5048,138.8478,138.5048,138.6716,2724.0
2020-09-29 13:25:00,149.7,149.7,149.7,149.7,100.0,138.7643,138.7643,138.7643,138.7643,100.0
2020-09-29 13:30:00,149.77,149.84,149.71,149.81,2448.0,138.8292,138.8941,138.7736,138.8663,2448.0
2020-09-29 13:35:00,149.86,149.86,149.71,149.72,2298.0,138.9126,138.9126,138.7736,138.7829,2298.0
2020-09-29 13:40:00,149.72,149.81,149.72,149.75,2140.0,138.7829,138.8663,138.7829,138.8107,2140.0
2020-09-29 13:45:00,149.83,149.89,149.73,149.82,2179.0,138.8848,138.9405,138.7921,138.8756,2179.0
2020-09-29 13:50:00,149.84,150.26,149.84,150.13,2810.0,138.8941,139.2834,138.8941,139.1629,2810.0
2020-09-29 13:55:00,150.22,150.22,150.11,150.11,1150.0,139.2464,139.2464,139.1444,139.1444,1150.0
2020-09-29 14:00:00,150.19,150.26,150.12,150.19,1600.0,139.2185,139.2834,139.1537,139.2185,1600.0
2020-09-29 14:05:00,150.19,150.19,150.1,150.15,1493.0,139.2185,139.2185,139.1351,139.1815,1493.0
2020-09-29 14:10:00,150.16,150.19,150.1,150.1,1571.0,139.1907,139.2185,139.1351,139.1351,1571.0
2020-09-29 14:15:00,150.26,150.51,150.21,150.47,2163.0,139.2834,139.5152,139.2371,139.4781,2163.0
2020-09-29 14:20:00,150.47,150.65,150.44,150.65,3405.0,139.4781,139.6449,139.4503,139.6449,3405.0
2020-09-29 14:25:00,150.6,150.9,150.57,150.88,2655.0,139.5986,139.8767,139.5708,139.8581,2655.0
2020-09-29 14:30:00,150.88,151.06,150.74,150.74,2562.0,139.8581,140.025,139.7284,139.7284,2562.0
2020-09-29 14:35:00,150.65,150.68,150.36,150.36,3721.0,139.6449,139.6727,139.3761,139.3761,3721.0
2020-09-29 14:40:00,150.35,150.46,150.18,150.46,2244.0,139.3669,139.4688,139.2093,139.4688,2244.0
2020-09-29 14:45:00,150.4,150.4,150.22,150.22,1707.0,139.4132,139.4132,139.2464,139.2464,1707.0
2020-09-29 14:50:00,150.22,150.29,150.11,150.11,2102.0,139.2464,139.3112,139.1444,139.1444,2102.0
2020-09-29 14:55:00,150.13,150.16,149.99,150.0,3002.0,139.1629,139.1907,139.0332,139.0424,3002.0
2020-09-29 15:00:00,150.05,150.25,149.94,150.24,3000.0,139.0888,139.2742,138.9868,139.2649,3000.0
2020-09-29 15:05:00,150.21,150.44,150.1,150.37,2233.0,139.2371,139.4503,139.1351,139.3854,2233.0
2020-09-29 15:10:00,150.37,150.62,150.3,150.62,1500.0,139.3854,139.6171,139.3205,139.6171,1500.0
2020-09-29 15:15:00,150.62,150.87,150.46,150.87,3833.0,139.6171,139.8489,139.4688,139.8489,3833.0
2020-09-29 15:20:00,150.87,150.87,150.53,150.83,5909.0,139.8489,139.8489,139.5337,139.8118,5909.0
2020-09-29 15:25:00,150.83,150.83,150.64,150.78,5337.0,139.8118,139.8118,139.6357,139.7654,5337.0
2020-09-29 15:30:00,150.7,150.89,150.64,150.8,6706.0,139.6913,139.8674,139.6357,139.784,6706.0
2020-09-29 15:35:00,150.73,150.78,150.52,150.65,7187.0,139.7191,139.7654,139.5244,139.6449,7187.0
2020-09-29 15:40:00,150.65,150.74,150.59,150.66,10195.0,139.6449,139.7284,139.5893,139.6542,10195.0
2020-09-29 15:45:00,150.68,150.87,150.64,150.64,9507.0,139.6727,139.8489,139.6357,139.6357,9507.0
2020-09-29 15:50:00,150.6,150.72,150.43,150.65,11116.0,139.5986,139.7098,139.441,139.6449,11116.0
2020-09-29 15:55:00,150.59,150.78,150.38,150.38,33253.0,139.5893,139.7654,139.3947,139.3947,33253.0
2020-09-30 09:30:00,151.63,152.8,150.84,152.63,17040.0,140.5534,141.6379,139.8211,141.4803,17040.0
2020-09-30 09:35:00,152.95,153.17,152.39,152.57,2847.0,141.7769,141.9809,141.2578,141.4247,2847.0
2020-09-30 09:40:00,152.58,152.68,152.42,152.52,1521.0,141.434,141.5266,141.2856,141.3783,1521.0
2020-09-30 09:45:00,152.51,152.96,152.33,152.82,4200.0,141.3691,141.7862,141.2022,141.6564,4200.0
2020-09-30 09:50:00,152.64,152.83,152.49,152.83,4063.0,141.4896,141.6657,141.3505,141.6657,4063.0
2020-09-30 09:55:00,152.91,153.15,152.69,152.89,3800.0,141.7398,141.9623,141.5359,141.7213,3800.0
2020-09-30 10:00:00,152.88,153.9,152.7,153.9,8879.0,141.712,142.6575,141.5452,142.6575,8879.0
2020-09-30 10:05:00,153.93,154.18,153.88,154.0,17168.0,142.6853,142.9171,142.639,142.7502,17168.0
2020-09-30 10:10:00,154.14,154.31,154.0,154.21,14789.0,142.88,143.0376,142.7502,142.9449,14789.0
2020-09-30 10:15:00,154.28,154.39,154.09,154.28,15369.0,143.0098,143.1117,142.8336,143.0098,15369.0
2020-09-30 10:20:00,154.29,154.45,154.19,154.32,11545.0,143.019,143.1673,142.9263,143.0468,11545.0
2020-09-30 10:25:00,154.32,154.37,154.0,154.28,9964.0,143.0468,143.0932,142.7502,143.0098,9964.0
2020-09-30 10:30:00,154.37,154.37,154.14,154.21,3260.0,143.0932,143.0932,142.88,142.9449,3260.0
2020-09-30 10:35:00,154.17,154.67,154.14,154.65,6689.0,142.9078,143.3713,142.88,143.3527,6689.0
2020-09-30 10:40:00,154.7,155.56,154.7,155.55,18818.0,143.3991,144.1963,143.3991,144.187,18818.0
2020-09-30 10:45:00,155.46,155.59,155.19,155.19,8910.0,144.1036,144.2241,143.8533,143.8533,8910.0
2020-09-30 10:50:00,155.13,155.43,154.88,155.43,9338.0,143.7977,144.0758,143.5659,144.0758,9338.0
2020-09-30 10:55:00,155.42,155.47,154.9,154.9,4535.0,144.0665,144.1128,143.5845,143.5845,4535.0
2020-09-30 11:00:00,154.89,155.27,154.61,155.26,8703.0,143.5752,143.9274,143.3157,143.9182,8703.0
2020-09-30 11:05:00,155.01,155.22,154.55,154.72,4127.0,143.6864,143.8811,143.26,143.4176,4127.0
2020-09-30 11:10:00,154.7,154.92,154.51,154.91,5137.0,143.3991,143.603,143.223,143.5937,5137.0
2020-09-30 11:15:00,154.79,154.85,154.66,154.71,3708.0,143.4825,143.5381,143.362,143.4084,3708.0
2020-09-30 11:20:00,154.75,154.95,154.73,154.73,4160.0,143.4454,143.6308,143.4269,143.4269,4160.0
2020-09-30 11:25:00,154.8,155.55,154.79,155.3,13504.0,143.4918,144.187,143.4825,143.9553,13504.0
2020-09-30 11:30:00,155.27,155.29,154.7,154.7,2526.0,143.9274,143.946,143.3991,143.3991,2526.0
2020-09-30 11:35:00,154.72,154.89,154.64,154.69,2100.0,143.4176,143.5752,143.3435,143.3898,2100.0
2020-09-30 11:40:00,154.77,154.82,154.63,154.75,1836.0,143.464,143.5103,143.3342,143.4454,1836.0
2020-09-30 11:45:00,154.68,154.92,154.62,154.67,1300.0,143.3805,143.603,143.3249,143.3713,1300.0
2020-09-30 11:50:00,154.63,154.63,154.15,154.2,3250.0,143.3342,143.3342,142.8893,142.9356,3250.0
2020-09-30 11:55:00,154.14,154.26,154.04,154.22,4912.0,142.88,142.9912,142.7873,142.9541,4912.0
2020-09-30 12:00:00,154.19,154.2,154.02,154.03,4901.0,142.9263,142.9356,142.7688,142.778,4901.0
2020-09-30 12:05:00,154.13,154.42,154.13,154.39,2657.0,142.8707,143.1395,142.8707,143.1117,2657.0
2020-09-30 12:10:00,154.39,154.74,154.36,154.74,2003.0,143.1117,143.4362,143.0839,143.4362,2003.0
2020-09-30 12:15:00,154.72,155.09,154.72,155.09,2003.0,143.4176,143.7606,143.4176,143.7606,2003.0
2020-09-30 12:20:00,155.25,155.91,155.25,155.83,9807.0,143.9089,144.5207,143.9089,144.4465,9807.0
2020-09-30 12:25:00,155.84,156.09,155.77,156.05,14537.0,144.4558,144.6875,144.3909,144.6505,14537.0
2020-09-30 12:30:00,156.08,156.12,155.9,155.99,2031.0,144.6783,144.7154,144.5114,144.5949,2031.0
2020-09-30 12:35:00,155.9,155.93,155.71,155.87,2418.0,144.5114,144.5392,144.3353,144.4836,2418.0
2020-09-30 12:40:00,155.86,155.87,155.72,155.87,1926.0,144.4743,144.4836,144.3446,144.4836,1926.0
2020-09-30 12:45:00,155.79,155.81,155.71,155.81,794.0,144.4095,144.428,144.3353,144.428,794.0
2020-09-30 12:50:00,155.81,155.83,155.48,155.48,4686.0,144.428,144.4465,144.1221,144.1221,4686.0
2020-09-30 12:55:00,155.41,155.7,155.41,155.58,3040.0,144.0572,144.326,144.0572,144.2148,3040.0
2020-09-30 13:00:00,155.56,155.59,155.36,155.39,2010.0,144.1963,144.2241,144.0109,144.0387,2010.0
2020-09-30 13:05:00,155.44,155.52,155.3,155.32,3152.0,144.085,144.1592,143.9553,143.9738,3152.0
2020-09-30 13:10:00,155.31,155.44,155.31,155.43,2846.0,143.9645,144.085,143.9645,144.0758,2846.0
2020-09-30 13:15:00,155.48,155.63,155.47,155.57,1100.0,144.1221,144.2611,144.1128,144.2055,1100.0
2020-09-30 13:20:00,155.58,155.77,155.52,155.76,2359.0,144.2148,144.3909,144.1592,144.3817,2359.0
2020-09-30 13:25:00,155.84,155.88,155.71,155.75,2504.0,144.4558,144.4929,144.3353,144.3724,2504.0
2020-09-30 13:30:00,155.8,156.25,155.79,156.25,5172.0,144.4187,144.8359,144.4095,144.8359,5172.0
2020-09-30 13:35:00,156.29,156.29,155.83,155.83,8431.0,144.8729,144.8729,144.4465,144.4465,8431.0
2020-09-30 13:40:00,155.83,156.01,155.79,155.93,2400.0,144.4465,144.6134,144.4095,144.5392,2400.0
2020-09-30 13:45:00,155.86,155.89,155.66,155.71,2276.0,144.4743,144.5022,144.289,144.3353,2276.0
2020-09-30 13:50:00,155.75,155.81,155.53,155.53,2408.0,144.3724,144.428,144.1685,144.1685,2408.0
2020-09-30 13:55:00,155.54,155.54,155.39,155.42,3060.0,144.1777,144.1777,144.0387,144.0665,3060.0
2020-09-30 14:00:00,155.4,155.67,155.4,155.67,1500.0,144.048,144.2982,144.048,144.2982,1500.0
2020-09-30 14:05:00,155.73,156.22,155.73,156.15,2344.0,144.3538,144.808,144.3538,144.7432,2344.0
2020-09-30 14:10:00,156.12,156.23,156.03,156.22,2800.0,144.7154,144.8173,144.6319,144.808,2800.0
2020-09-30 14:15:00,156.22,156.27,156.05,156.05,2210.0,144.808,144.8544,144.6505,144.6505,2210.0
2020-09-30 14:20:00,156.08,156.38,155.09,155.37,9170.0,144.6783,144.9564,143.7606,144.0201,9170.0
2020-09-30 14:25:00,155.37,155.37,154.64,154.96,5063.0,144.0201,144.0201,143.3435,143.6401,5063.0
2020-09-30 14:30:00,154.96,154.99,154.47,154.59,4333.0,143.6401,143.6679,143.1859,143.2971,4333.0
2020-09-30 14:35:00,154.68,154.82,154.35,154.35,3394.0,143.3805,143.5103,143.0747,143.0747,3394.0
2020-09-30 14:40:00,154.39,154.52,153.8,153.98,3703.0,143.1117,143.2322,142.5648,142.7317,3703.0
2020-09-30 14:45:00,153.95,153.97,153.28,153.35,3300.0,142.7039,142.7224,142.0828,142.1477,3300.0
2020-09-30 14:50:00,153.36,153.7,153.36,153.66,4933.0,142.157,142.4721,142.157,142.4351,4933.0
2020-09-30 14:55:00,153.56,154.49,153.44,154.36,3629.0,142.3424,143.2044,142.2311,143.0839,3629.0
2020-09-30 15:00:00,154.35,154.45,153.77,153.82,4501.0,143.0747,143.1673,142.537,142.5834,4501.0
2020-09-30 15:05:00,153.94,154.32,153.87,154.22,3849.0,142.6946,143.0468,142.6297,142.9541,3849.0
2020-09-30 15:10:00,154.19,154.19,152.93,152.97,6720.0,142.9263,142.9263,141.7584,141.7955,6720.0
2020-09-30 15:15:00,152.83,153.19,152.8,152.89,5793.0,141.6657,141.9994,141.6379,141.7213,5793.0
2020-09-30 15:20:00,152.89,153.04,152.62,152.88,4854.0,141.7213,141.8603,141.471,141.712,4854.0
2020-09-30 15:25:00,152.98,153.39,152.86,153.38,6473.0,141.8047,142.1848,141.6935,142.1755,6473.0
2020-09-30 15:30:00,153.26,153.26,152.99,153.14,5900.0,142.0643,142.0643,141.814,141.953,5900.0
2020-09-30 15:35:00,153.22,153.69,153.09,153.41,7896.0,142.0272,142.4629,141.9067,142.2033,7896.0
2020-09-30 15:40:00,153.41,153.62,153.25,153.51,10196.0,142.2033,142.398,142.055,142.296,10196.0
2020-09-30 15:45:00,153.41,154.01,153.41,154.01,8422.0,142.2033,142.7595,142.2033,142.7595,8422.0
2020-09-30 15:50:00,153.91,154.47,153.91,154.2,12904.0,142.6668,143.1859,142.6668,142.9356,12904.0
2020-09-30 15:55:00,154.24,154.84,154.11,154.11,45421.0,142.9727,143.5289,142.8522,142.8522,45421.0
2020-10-01 09:30:00,155.19,156.91,154.97,156.45,13933.0,143.8533,145.4476,143.6494,145.0212,13933.0
2020-10-01 09:35:00,156.32,156.43,155.94,156.03,2180.0,144.9007,145.0027,144.5485,144.6319,2180.0
2020-10-01 09:40:00,156.29,156.36,155.52,155.52,3622.0,144.8729,144.9378,144.1592,144.1592,3622.0
2020-10-01 09:45:00,155.38,155.53,155.16,155.42,2700.0,144.0294,144.1685,143.8255,144.0665,2700.0
2020-10-01 09:50:00,155.2,155.32,154.4,154.46,3400.0,143.8626,143.9738,143.121,143.1766,3400.0
2020-10-01 09:55:00,154.22,154.66,153.98,154.26,12377.0,142.9541,143.362,142.7317,142.9912,12377.0
2020-10-01 10:00:00,154.17,154.28,153.49,153.49,5525.0,142.9078,143.0098,142.2775,142.2775,5525.0
2020-10-01 10:05:00,153.17,153.69,153.17,153.56,4117.0,141.9809,142.4629,141.9809,142.3424,4117.0
2020-10-01 10:10:00,153.65,153.93,153.42,153.93,2300.0,142.4258,142.6853,142.2126,142.6853,2300.0
2020-10-01 10:15:00,153.84,154.15,153.68,153.87,3800.0,142.6019,142.8893,142.4536,142.6297,3800.0
2020-10-01 10:20:00,153.83,154.28,153.83,154.14,1965.0,142.5926,143.0098,142.5926,142.88,1965.0
2020-10-01 10:25:00,153.71,153.97,153.7,153.83,1436.0,142.4814,142.7224,142.4721,142.5926,1436.0
2020-10-01 10:30:00,153.84,154.95,153.71,154.95,1654.0,142.6019,143.6308,142.4814,143.6308,1654.0
2020-10-01 10:35:00,154.85,154.94,154.64,154.81,2260.0,143.5381,143.6216,143.3435,143.501,2260.0
2020-10-01 10:40:00,154.67,155.04,154.61,154.76,1574.0,143.3713,143.7142,143.3157,143.4547,1574.0
2020-10-01 10:45:00,154.88,154.89,154.43,154.44,1962.0,143.5659,143.5752,143.1488,143.1581,1962.0
2020-10-01 10:50:00,154.5,154.64,154.25,154.33,1800.0,143.2137,143.3435,142.982,143.0561,1800.0
2020-10-01 10:55:00,154.25,154.39,153.89,154.39,2900.0,142.982,143.1117,142.6483,143.1117,2900.0
2020-10-01 11:00:00,154.39,154.83,153.99,154.45,3601.0,143.1117,143.5196,142.741,143.1673,3601.0
2020-10-01 11:05:00,154.67,155.1,154.61,154.68,2012.0,143.3713,143.7699,143.3157,143.3805,2012.0
2020-10-01 11:10:00,154.77,155.11,154.46,155.03,2902.0,143.464,143.7791,143.1766,143.705,2902.0
2020-10-01 11:15:00,155.29,155.39,155.15,155.32,1198.0,143.946,144.0387,143.8162,143.9738,1198.0
2020-10-01 11:20:00,155.43,155.61,155.22,155.56,800.0,144.0758,144.2426,143.8811,144.1963,800.0
2020-10-01 11:25:00,155.61,155.7,155.49,155.6,1979.0,144.2426,144.326,144.1314,144.2333,1979.0
2020-10-01 11:30:00,155.55,155.8,155.41,155.8,1809.0,144.187,144.4187,144.0572,144.4187,1809.0
2020-10-01 11:35:00,155.83,155.85,155.31,155.36,1713.0,144.4465,144.4651,143.9645,144.0109,1713.0
2020-10-01 11:40:00,155.4,155.5,155.35,155.38,1529.0,144.048,144.1406,144.0016,144.0294,1529.0
2020-10-01 11:45:00,155.43,155.45,155.11,155.25,1401.0,144.0758,144.0943,143.7791,143.9089,1401.0
2020-10-01 11:50:00,154.99,155.39,154.98,155.39,3740.0,143.6679,144.0387,143.6586,144.0387,3740.0
2020-10-01 11:55:00,155.25,155.31,155.14,155.14,1459.0,143.9089,143.9645,143.8069,143.8069,1459.0
2020-10-01 12:00:00,155.05,155.1,154.77,154.82,1901.0,143.7235,143.7699,143.464,143.5103,1901.0
2020-10-01 12:05:00,154.85,155.0,154.79,154.8,1301.0,143.5381,143.6772,143.4825,143.4918,1301.0
2020-10-01 12:10:00,154.8,155.0,154.8,154.84,1228.0,143.4918,143.6772,143.4918,143.5289,1228.0
2020-10-01 12:15:00,154.8,154.91,154.49,154.71,4373.0,143.4918,143.5937,143.2044,143.4084,4373.0
2020-10-01 12:20:00,154.69,154.89,154.59,154.79,2420.0,143.3898,143.5752,143.2971,143.4825,2420.0
2020-10-01 12:25:00,154.76,155.15,154.76,155.15,716.0,143.4547,143.8162,143.4547,143.8162,716.0
2020-10-01 12:30:00,155.14,155.15,154.89,154.89,1200.0,143.8069,143.8162,143.5752,143.5752,1200.0
2020-10-01 12:35:00,154.96,155.02,154.78,154.95,2219.0,143.6401,143.6957,143.4732,143.6308,2219.0
2020-10-01 12:40:00,154.93,155.29,154.92,155.27,1104.0,143.6123,143.946,143.603,143.9274,1104.0
2020-10-01 12:45:00,155.3,155.33,155.01,155.03,2000.0,143.9553,143.9831,143.6864,143.705,2000.0
2020-10-01 12:50:00,155.08,155.08,154.76,154.77,2500.0,143.7513,143.7513,143.4547,143.464,2500.0
2020-10-01 12:55:00,154.88,155.01,154.87,154.91,1411.0,143.5659,143.6864,143.5567,143.5937,1411.0
2020-10-01 13:00:00,154.95,155.1,154.75,155.01,4412.0,143.6308,143.7699,143.4454,143.6864,4412.0
2020-10-01 13:05:00,155.03,155.44,154.99,155.44,2932.0,143.705,144.085,143.6679,144.085,2932.0
2020-10-01 13:10:00,155.4,155.4,155.11,155.12,2663.0,144.048,144.048,143.7791,143.7884,2663.0
2020-10-01 13:15:00,155.18,155.21,154.93,154.94,1164.0,143.844,143.8718,143.6123,143.6216,1164.0
2020-10-01 13:20:00,155.17,155.31,155.11,155.25,1800.0,143.8348,143.9645,143.7791,143.9089,1800.0
2020-10-01 13:25:00,155.21,155.25,154.95,154.96,3802.0,143.8718,143.9089,143.6308,143.6401,3802.0
2020-10-01 13:30:00,154.97,155.2,154.92,155.2,2100.0,143.6494,143.8626,143.603,143.8626,2100.0
2020-10-01 13:35:00,155.23,155.55,155.23,155.45,3366.0,143.8904,144.187,143.8904,144.0943,3366.0
2020-10-01 13:40:00,155.44,155.53,155.37,155.43,2607.0,144.085,144.1685,144.0201,144.0758,2607.0
2020-10-01 13:45:00,155.43,155.43,155.15,155.16,1101.0,144.0758,144.0758,143.8162,143.8255,1101.0
2020-10-01 13:50:00,155.14,155.29,155.04,155.04,2916.0,143.8069,143.946,143.7142,143.7142,2916.0
2020-10-01 13:55:00,154.98,154.98,154.45,154.57,2200.0,143.6586,143.6586,143.1673,143.2786,2200.0
2020-10-01 14:00:00,154.73,154.78,153.85,154.26,3701.0,143.4269,143.4732,142.6112,142.9912,3701.0
2020-10-01 14:05:00,154.35,154.36,153.61,153.63,6264.0,143.0747,143.0839,142.3887,142.4072,6264.0
2020-10-01 14:10:00,153.68,153.68,153.32,153.41,4340.0,142.4536,142.4536,142.1199,142.2033,4340.0
2020-10-01 14:15:00,153.42,153.69,153.37,153.59,1702.0,142.2126,142.4629,142.1662,142.3702,1702.0
2020-10-01 14:20:00,153.59,153.93,153.55,153.85,2103.0,142.3702,142.6853,142.3331,142.6112,2103.0
2020-10-01 14:25:00,154.0,154.31,153.99,154.31,2100.0,142.7502,143.0376,142.741,143.0376,2100.0
2020-10-01 14:30:00,154.34,154.46,154.27,154.29,4624.0,143.0654,143.1766,143.0005,143.019,4624.0
2020-10-01 14:35:00,154.28,154.46,154.21,154.4,1038.0,143.0098,143.1766,142.9449,143.121,1038.0
2020-10-01 14:40:00,154.43,154.45,154.15,154.43,3733.0,143.1488,143.1673,142.8893,143.1488,3733.0
2020-10-01 14:45:00,154.4,154.4,154.2,154.28,2170.0,143.121,143.121,142.9356,143.0098,2170.0
2020-10-01 14:50:00,154.3,154.6,154.26,154.55,2300.0,143.0283,143.3064,142.9912,143.26,2300.0
2020-10-01 14:55:00,154.5,154.52,154.35,154.4,1731.0,143.2137,143.2322,143.0747,143.121,1731.0
2020-10-01 15:00:00,154.45,154.77,154.4,154.68,3800.0,143.1673,143.464,143.121,143.3805,3800.0
2020-10-01 15:05:00,154.66,154.69,154.46,154.51,3169.0,143.362,143.3898,143.1766,143.223,3169.0
2020-10-01 15:10:00,154.59,155.01,154.59,154.7,2435.0,143.2971,143.6864,143.2971,143.3991,2435.0
2020-10-01 15:15:00,154.78,154.78,154.37,154.38,2303.0,143.4732,143.4732,143.0932,143.1025,2303.0
2020-10-01 15:20:00,154.34,154.34,154.0,154.2,3233.0,143.0654,143.0654,142.7502,142.9356,3233.0
2020-10-01 15:25:00,154.17,154.29,154.08,154.16,1528.0,142.9078,143.019,142.8244,142.8985,1528.0
2020-10-01 15:30:00,154.24,154.34,154.13,154.27,1722.0,142.9727,143.0654,142.8707,143.0005,1722.0
2020-10-01 15:35:00,154.26,154.47,154.05,154.29,5219.0,142.9912,143.1859,142.7966,143.019,5219.0
2020-10-01 15:40:00,154.37,154.51,154.2,154.31,7740.0,143.0932,143.223,142.9356,143.0376,7740.0
2020-10-01 15:45:00,154.27,154.48,154.21,154.34,4861.0,143.0005,143.1952,142.9449,143.0654,4861.0
2020-10-01 15:50:00,154.31,154.67,154.31,154.56,10708.0,143.0376,143.3713,143.0376,143.2693,10708.0
2020-10-01 15:55:00,154.56,155.31,154.49,155.3,39605.0,143.2693,143.9645,143.2044,143.9553,39605.0
2020-10-02 09:30:00,152.15,154.5,152.02,154.5,15423.0,141.0354,143.2137,140.9149,143.2137,15423.0
2020-10-02 09:35:00,154.4,154.9,153.41,154.8,4594.0,143.121,143.5845,142.2033,143.4918,4594.0
2020-10-02 09:40:00,154.84,155.0,154.23,154.3,2872.0,143.5289,143.6772,142.9634,143.0283,2872.0
2020-10-02 09:45:00,154.3,155.06,154.29,155.06,3598.0,143.0283,143.7328,143.019,143.7328,3598.0
2020-10-02 09:50:00,155.08,155.12,154.32,154.71,3057.0,143.7513,143.7884,143.0468,143.4084,3057.0
2020-10-02 09:55:00,154.7,155.06,154.43,155.02,2843.0,143.3991,143.7328,143.1488,143.6957,2843.0
2020-10-02 10:00:00,154.98,155.83,154.93,155.53,3462.0,143.6586,144.4465,143.6123,144.1685,3462.0
2020-10-02 10:05:00,155.59,156.06,155.57,155.96,2635.0,144.2241,144.6597,144.2055,144.567,2635.0
2020-10-02 10:10:00,155.87,155.97,155.65,155.65,1300.0,144.4836,144.5763,144.2797,144.2797,1300.0
2020-10-02 10:15:00,155.65,155.74,155.46,155.53,1528.0,144.2797,144.3631,144.1036,144.1685,1528.0
2020-10-02 10:20:00,155.56,155.57,154.9,155.02,2411.0,144.1963,144.2055,143.5845,143.6957,2411.0
2020-10-02 10:25:00,155.13,155.85,155.13,155.85,1800.0,143.7977,144.4651,143.7977,144.4651,1800.0
2020-10-02 10:30:00,155.6,155.95,155.43,155.95,1338.0,144.2333,144.5578,144.0758,144.5578,1338.0
2020-10-02 10:35:00,155.99,155.99,155.4,155.4,2400.0,144.5949,144.5949,144.048,144.048,2400.0
2020-10-02 10:40:00,155.34,155.52,155.23,155.39,1137.0,143.9923,144.1592,143.8904,144.0387,1137.0
2020-10-02 10:45:00,155.28,155.81,155.28,155.81,1145.0,143.9367,144.428,143.9367,144.428,1145.0
2020-10-02 10:50:00,155.74,155.97,155.63,155.78,1538.0,144.3631,144.5763,144.2611,144.4002,1538.0
2020-10-02 10:55:00,155.86,156.1,155.86,155.95,1525.0,144.4743,144.6968,144.4743,144.5578,1525.0
2020-10-02 11:00:00,155.83,156.3,155.66,156.24,2433.0,144.4465,144.8822,144.289,144.8266,2433.0
2020-10-02 11:05:00,156.16,156.29,156.04,156.27,1000.0,144.7524,144.8729,144.6412,144.8544,1000.0
2020-10-02 11:10:00,156.24,156.52,156.22,156.28,3522.0,144.8266,145.0861,144.808,144.8637,3522.0
2020-10-02 11:15:00,156.4,156.78,156.36,156.78,3602.0,144.9749,145.3271,144.9378,145.3271,3602.0
2020-10-02 11:20:00,156.73,156.84,156.71,156.83,1703.0,145.2808,145.3828,145.2623,145.3735,1703.0
2020-10-02 11:25:00,156.81,157.23,156.81,157.23,3227.0,145.3549,145.7443,145.3549,145.7443,3227.0
2020-10-02 11:30:00,157.06,157.06,156.73,156.86,1426.0,145.5867,145.5867,145.2808,145.4013,1426.0
2020-10-02 11:35:00,156.8,156.98,156.8,156.85,1754.0,145.3457,145.5125,145.3457,145.392,1754.0
2020-10-02 11:40:00,156.77,157.01,156.77,156.82,2646.0,145.3179,145.5403,145.3179,145.3642,2646.0
2020-10-02 11:45:00,156.8,157.27,156.8,157.27,1500.0,145.3457,145.7813,145.3457,145.7813,1500.0
2020-10-02 11:50:00,157.25,157.25,157.02,157.02,700.0,145.7628,145.7628,145.5496,145.5496,700.0
2020-10-02 11:55:00,156.96,156.98,156.83,156.83,1700.0,145.494,145.5125,145.3735,145.3735,1700.0
2020-10-02 12:00:00,156.75,157.08,156.75,157.0,4017.0,145.2993,145.6052,145.2993,145.5311,4017.0
2020-10-02 12:05:00,157.05,158.09,156.9,158.03,4640.0,145.5774,146.5414,145.4384,146.4858,4640.0
2020-10-02 12:10:00,158.07,159.15,157.96,158.52,8057.0,146.5229,147.524,146.4209,146.94,8057.0
2020-10-02 12:15:00,158.45,159.16,158.44,159.01,4546.0,146.8751,147.5333,146.8659,147.3942,4546.0
2020-10-02 12:20:00,159.19,159.46,158.78,159.03,7082.0,147.5611,147.8114,147.181,147.4128,7082.0
2020-10-02 12:25:00,159.09,159.2,158.97,159.05,6091.0,147.4684,147.5704,147.3572,147.4313,6091.0
2020-10-02 12:30:00,159.03,159.38,158.98,159.31,5508.0,147.4128,147.7372,147.3664,147.6723,5508.0
2020-10-02 12:35:00,159.38,159.75,159.38,159.56,1400.0,147.7372,148.0802,147.7372,147.9041,1400.0
2020-10-02 12:40:00,159.69,159.89,159.61,159.81,3500.0,148.0246,148.21,147.9504,148.1358,3500.0
2020-10-02 12:45:00,159.85,160.07,159.7,160.06,35979.0,148.1729,148.3768,148.0338,148.3675,35979.0
2020-10-02 12:50:00,160.1,160.25,159.85,160.17,9737.0,148.4046,148.5437,148.1729,148.4695,9737.0
2020-10-02 12:55:00,160.13,160.69,160.06,160.41,8519.0,148.4324,148.9515,148.3675,148.692,8519.0
2020-10-02 13:00:00,160.41,160.68,160.21,160.21,6060.0,148.692,148.9422,148.5066,148.5066,6060.0
2020-10-02 13:05:00,160.23,160.23,159.97,160.11,3269.0,148.5251,148.5251,148.2841,148.4139,3269.0
2020-10-02 13:10:00,159.99,160.51,159.89,159.89,3357.0,148.3026,148.7847,148.21,148.21,3357.0
2020-10-02 13:15:00,160.04,160.25,160.01,160.09,2100.0,148.349,148.5437,148.3212,148.3953,2100.0
2020-10-02 13:20:00,159.94,160.18,159.94,160.18,3191.0,148.2563,148.4788,148.2563,148.4788,3191.0
2020-10-02 13:25:00,160.16,160.38,160.09,160.19,2871.0,148.4602,148.6642,148.3953,148.488,2871.0
2020-10-02 13:30:00,160.1,160.1,159.76,159.8,2220.0,148.4046,148.4046,148.0894,148.1265,2220.0
2020-10-02 13:35:00,159.73,159.88,159.66,159.66,1858.0,148.0616,148.2007,147.9968,147.9968,1858.0
2020-10-02 13:40:00,159.39,159.41,158.84,158.89,1990.0,147.7465,147.765,147.2367,147.283,1990.0
2020-10-02 13:45:00,158.79,158.91,158.41,158.59,2037.0,147.1903,147.3015,146.8381,147.0049,2037.0
2020-10-02 13:50:00,158.64,158.65,158.41,158.55,800.0,147.0513,147.0605,146.8381,146.9678,800.0
2020-10-02 13:55:00,158.63,158.77,158.28,158.76,3011.0,147.042,147.1718,146.7176,147.1625,3011.0
2020-10-02 14:00:00,158.76,159.12,158.76,158.86,4142.0,147.1625,147.4962,147.1625,147.2552,4142.0
2020-10-02 14:05:00,158.97,159.18,158.97,159.1,2851.0,147.3572,147.5518,147.3572,147.4777,2851.0
2020-10-02 14:10:00,159.12,159.26,158.98,159.13,2000.0,147.4962,147.626,147.3664,147.5055,2000.0
2020-10-02 14:15:00,159.17,159.54,159.17,159.48,1000.0,147.5425,147.8855,147.5425,147.8299,1000.0
2020-10-02 14:20:00,159.54,159.89,159.36,159.87,3097.0,147.8855,148.21,147.7187,148.1914,3097.0
2020-10-02 14:25:00,159.89,159.89,159.6,159.6,3305.0,148.21,148.21,147.9411,147.9411,3305.0
2020-10-02 14:30:00,159.64,159.99,159.54,159.99,2717.0,147.9782,148.3026,147.8855,148.3026,2717.0
2020-10-02 14:35:00,160.05,160.22,159.92,159.92,3300.0,148.3583,148.5158,148.2378,148.2378,3300.0
2020-10-02 14:40:00,159.99,160.12,159.97,160.06,1485.0,148.3026,148.4232,148.2841,148.3675,1485.0
2020-10-02 14:45:00,159.94,160.25,159.94,160.21,4342.0,148.2563,148.5437,148.2563,148.5066,4342.0
2020-10-02 14:50:00,160.05,160.05,159.83,159.83,716.0,148.3583,148.3583,148.1543,148.1543,716.0
2020-10-02 14:55:00,159.96,160.21,159.93,160.19,2931.0,148.2748,148.5066,148.247,148.488,2931.0
2020-10-02 15:00:00,160.1,160.14,159.61,159.85,2874.0,148.4046,148.4417,147.9504,148.1729,2874.0
2020-10-02 15:05:00,159.81,159.9,159.73,159.86,2740.0,148.1358,148.2192,148.0616,148.1821,2740.0
2020-10-02 15:10:00,159.9,160.2,159.44,159.78,5914.0,148.2192,148.4973,147.7928,148.108,5914.0
2020-10-02 15:15:00,159.7,160.1,159.5,159.89,2083.0,148.0338,148.4046,147.8484,148.21,2083.0
2020-10-02 15:20:00,160.03,160.16,159.99,160.06,2388.0,148.3397,148.4602,148.3026,148.3675,2388.0
2020-10-02 15:25:00,160.08,160.09,159.87,160.07,4567.0,148.3861,148.3953,148.1914,148.3768,4567.0
2020-10-02 15:30:00,159.93,160.1,159.84,159.97,6528.0,148.247,148.4046,148.1636,148.2841,6528.0
2020-10-02 15:35:00,159.91,159.96,159.71,159.8,3529.0,148.2285,148.2748,148.0431,148.1265,3529.0
2020-10-02 15:40:00,159.79,159.81,159.42,159.49,4276.0,148.1173,148.1358,147.7743,147.8392,4276.0
2020-10-02 15:45:00,159.53,159.53,159.18,159.46,6742.0,147.8763,147.8763,147.5518,147.8114,6742.0
2020-10-02 15:50:00,159.51,159.54,159.19,159.2,9418.0,147.8577,147.8855,147.5611,147.5704,9418.0
2020-10-02 15:55:00,159.18,159.25,158.82,158.86,24554.0,147.5518,147.6167,147.2181,147.2552,24554.0
2020-10-05 09:30:00,161.04,162.54,160.87,161.46,9543.0,149.2759,150.6664,149.1184,149.6653,9543.0
2020-10-05 09:35:00,161.32,161.76,161.31,161.76,1457.0,149.5355,149.9433,149.5262,149.9433,1457.0
2020-10-05 09:40:00,161.58,161.78,161.39,161.78,1968.0,149.7765,149.9619,149.6004,149.9619,1968.0
2020-10-05 09:45:00,161.81,162.56,161.81,162.14,2867.0,149.9897,150.6849,149.9897,150.2956,2867.0
2020-10-05 09:50:00,162.45,162.45,161.71,161.8,4205.0,150.5829,150.5829,149.897,149.9804,4205.0
2020-10-05 09:55:00,162.01,162.02,161.58,161.65,765.0,150.1751,150.1844,149.7765,149.8414,765.0
2020-10-05 10:00:00,161.78,162.03,161.47,161.47,2744.0,149.9619,150.1936,149.6745,149.6745,2744.0
2020-10-05 10:05:00,161.61,161.73,161.42,161.44,2872.0,149.8043,149.9155,149.6282,149.6467,2872.0
2020-10-05 10:10:00,161.46,161.47,161.12,161.2,6618.0,149.6653,149.6745,149.3501,149.4243,6618.0
2020-10-05 10:15:00,161.17,161.8,161.16,161.51,8038.0,149.3964,149.9804,149.3872,149.7116,8038.0
2020-10-05 10:20:00,161.4,161.69,161.4,161.55,1524.0,149.6096,149.8785,149.6096,149.7487,1524.0
2020-10-05 10:25:00,161.68,161.7,161.54,161.55,2015.0,149.8692,149.8877,149.7394,149.7487,2015.0
2020-10-05 10:30:00,161.58,162.1,161.58,162.09,3253.0,149.7765,150.2585,149.7765,150.2492,3253.0
2020-10-05 10:35:00,162.21,162.3,162.06,162.2,2300.0,150.3605,150.4439,150.2214,150.3512,2300.0
2020-10-05 10:40:00,162.25,162.46,162.24,162.25,2918.0,150.3976,150.5922,150.3883,150.3976,2918.0
2020-10-05 10:45:00,162.25,162.52,162.25,162.36,2800.0,150.3976,150.6478,150.3976,150.4995,2800.0
2020-10-05 10:50:00,162.47,162.65,162.47,162.6,2134.0,150.6015,150.7683,150.6015,150.722,2134.0
2020-10-05 10:55:00,162.61,162.69,162.56,162.56,1200.0,150.7313,150.8054,150.6849,150.6849,1200.0
2020-10-05 11:00:00,162.53,162.85,162.47,162.85,3122.0,150.6571,150.9537,150.6015,150.9537,3122.0
2020-10-05 11:05:00,162.94,163.02,162.42,162.42,8437.0,151.0371,151.1113,150.5551,150.5551,8437.0
2020-10-05 11:10:00,162.36,162.39,162.18,162.39,3004.0,150.4995,150.5273,150.3327,150.5273,3004.0
2020-10-05 11:15:00,162.48,162.87,162.48,162.78,3951.0,150.6108,150.9723,150.6108,150.8888,3951.0
2020-10-05 11:20:00,162.73,162.73,162.43,162.51,3944.0,150.8425,150.8425,150.5644,150.6386,3944.0
2020-10-05 11:25:00,162.33,162.67,162.26,162.26,4084.0,150.4717,150.7869,150.4068,150.4068,4084.0
2020-10-05 11:30:00,162.36,162.36,161.96,162.13,6145.0,150.4995,150.4995,150.1287,150.2863,6145.0
2020-10-05 11:35:00,162.14,162.21,162.08,162.16,1401.0,150.2956,150.3605,150.24,150.3141,1401.0
2020-10-05 11:40:00,162.09,162.38,162.09,162.32,3342.0,150.2492,150.5181,150.2492,150.4624,3342.0
2020-10-05 11:45:00,162.34,162.53,162.34,162.49,1806.0,150.481,150.6571,150.481,150.62,1806.0
2020-10-05 11:50:00,162.59,162.86,162.59,162.67,2997.0,150.7127,150.963,150.7127,150.7869,2997.0
2020-10-05 11:55:00,162.6,162.67,162.54,162.56,2295.0,150.722,150.7869,150.6664,150.6849,2295.0
2020-10-05 12:00:00,162.56,162.71,162.43,162.71,3248.0,150.6849,150.824,150.5644,150.824,3248.0
2020-10-05 12:05:00,162.64,162.69,162.53,162.55,1912.0,150.7591,150.8054,150.6571,150.6756,1912.0
2020-10-05 12:10:00,162.6,162.67,162.52,162.52,1510.0,150.722,150.7869,150.6478,150.6478,1510.0
2020-10-05 12:15:00,162.5,162.55,162.33,162.43,2277.0,150.6293,150.6756,150.4717,150.5644,2277.0
2020-10-05 12:20:00,162.52,162.61,162.31,162.59,1702.0,150.6478,150.7313,150.4532,150.7127,1702.0
2020-10-05 12:25:00,162.69,162.69,162.52,162.59,1400.0,150.8054,150.8054,150.6478,150.7127,1400.0
2020-10-05 12:30:00,162.78,162.8,162.74,162.78,900.0,150.8888,150.9074,150.8518,150.8888,900.0
2020-10-05 12:35:00,162.72,162.79,162.58,162.79,1900.0,150.8332,150.8981,150.7034,150.8981,1900.0
2020-10-05 12:40:00,162.84,162.84,162.68,162.73,2096.0,150.9445,150.9445,150.7961,150.8425,2096.0
2020-10-05 12:45:00,162.68,162.68,162.37,162.37,2729.0,150.7961,150.7961,150.5088,150.5088,2729.0
2020-10-05 12:50:00,162.29,162.29,162.12,162.19,2805.0,150.4346,150.4346,150.2771,150.3419,2805.0
2020-10-05 12:55:00,162.1,162.19,161.94,161.94,1500.0,150.2585,150.3419,150.1102,150.1102,1500.0
2020-10-05 13:00:00,162.06,162.17,161.87,162.06,1365.0,150.2214,150.3234,150.0453,150.2214,1365.0
2020-10-05 13:05:00,162.11,162.2,162.11,162.2,902.0,150.2678,150.3512,150.2678,150.3512,902.0
2020-10-05 13:10:00,162.22,162.42,162.21,162.42,1500.0,150.3697,150.5551,150.3605,150.5551,1500.0
2020-10-05 13:15:00,162.27,162.4,162.27,162.3,1935.0,150.4161,150.5366,150.4161,150.4439,1935.0
2020-10-05 13:20:00,162.26,162.39,162.21,162.39,1534.0,150.4068,150.5273,150.3605,150.5273,1534.0
2020-10-05 13:25:00,162.3,162.57,162.3,162.57,1702.0,150.4439,150.6942,150.4439,150.6942,1702.0
2020-10-05 13:30:00,162.52,162.74,162.52,162.74,2961.0,150.6478,150.8518,150.6478,150.8518,2961.0
2020-10-05 13:35:00,162.72,162.93,162.66,162.89,2467.0,150.8332,151.0279,150.7776,150.9908,2467.0
2020-10-05 13:40:00,162.88,162.92,162.8,162.8,1401.0,150.9815,151.0186,150.9074,150.9074,1401.0
2020-10-05 13:45:00,162.75,162.75,162.52,162.59,1204.0,150.861,150.861,150.6478,150.7127,1204.0
2020-10-05 13:50:00,162.61,162.76,162.55,162.56,1800.0,150.7313,150.8703,150.6756,150.6849,1800.0
2020-10-05 13:55:00,162.53,162.59,162.43,162.43,1691.0,150.6571,150.7127,150.5644,150.5644,1691.0
2020-10-05 14:00:00,162.33,162.5,162.32,162.49,2089.0,150.4717,150.6293,150.4624,150.62,2089.0
2020-10-05 14:05:00,162.53,162.69,162.46,162.58,3100.0,150.6571,150.8054,150.5922,150.7034,3100.0
2020-10-05 14:10:00,162.56,162.68,162.49,162.6,2912.0,150.6849,150.7961,150.62,150.722,2912.0
2020-10-05 14:15:00,162.56,162.87,162.56,162.8,2942.0,150.6849,150.9723,150.6849,150.9074,2942.0
2020-10-05 14:20:00,162.87,162.91,162.69,162.91,2022.0,150.9723,151.0093,150.8054,151.0093,2022.0
2020-10-05 14:25:00,162.88,162.92,162.49,162.66,2319.0,150.9815,151.0186,150.62,150.7776,2319.0
2020-10-05 14:30:00,162.71,162.85,162.71,162.8,2592.0,150.824,150.9537,150.824,150.9074,2592.0
2020-10-05 14:35:00,162.73,162.96,162.73,162.82,1518.0,150.8425,151.0557,150.8425,150.9259,1518.0
2020-10-05 14:40:00,162.78,162.91,162.74,162.82,4232.0,150.8888,151.0093,150.8518,150.9259,4232.0
2020-10-05 14:45:00,162.84,162.89,162.52,162.55,4700.0,150.9445,150.9908,150.6478,150.6756,4700.0
2020-10-05 14:50:00,162.57,162.73,162.54,162.69,3188.0,150.6942,150.8425,150.6664,150.8054,3188.0
2020-10-05 14:55:00,162.68,162.92,162.58,162.9,6346.0,150.7961,151.0186,150.7034,151.0001,6346.0
2020-10-05 15:00:00,162.87,162.92,162.78,162.9,2990.0,150.9723,151.0186,150.8888,151.0001,2990.0
2020-10-05 15:05:00,162.89,162.95,162.74,162.94,1540.0,150.9908,151.0464,150.8518,151.0371,1540.0
2020-10-05 15:10:00,162.96,163.2,162.96,163.09,2884.0,151.0557,151.2782,151.0557,151.1762,2884.0
2020-10-05 15:15:00,163.09,163.18,162.97,163.0,3347.0,151.1762,151.2596,151.065,151.0928,3347.0
2020-10-05 15:20:00,162.92,163.11,162.92,163.03,4810.0,151.0186,151.1947,151.0186,151.1206,4810.0
2020-10-05 15:25:00,163.09,163.42,163.09,163.34,5002.0,151.1762,151.4821,151.1762,151.4079,5002.0
2020-10-05 15:30:00,163.34,163.36,162.91,162.95,6100.0,151.4079,151.4265,151.0093,151.0464,6100.0
2020-10-05 15:35:00,162.98,162.98,162.77,162.88,7414.0,151.0742,151.0742,150.8796,150.9815,7414.0
2020-10-05 15:40:00,162.89,163.05,162.86,163.02,6188.0,150.9908,151.1391,150.963,151.1113,6188.0
2020-10-05 15:45:00,162.94,162.95,162.79,162.83,6188.0,151.0371,151.0464,150.8981,150.9352,6188.0
2020-10-05 15:50:00,162.83,162.97,162.67,162.72,16157.0,150.9352,151.065,150.7869,150.8332,16157.0
2020-10-05 15:55:00,162.67,162.8,162.42,162.8,28177.0,150.7869,150.9074,150.5551,150.9074,28177.0
2020-10-06 09:30:00,164.52,164.81,163.07,163.14,10719.0,152.5017,152.7705,151.1577,151.2225,10719.0
2020-10-06 09:35:00,163.41,163.67,163.12,163.37,4353.0,151.4728,151.7138,151.204,151.4357,4353.0
2020-10-06 09:40:00,163.23,163.32,162.85,163.32,2300.0,151.306,151.3894,150.9537,151.3894,2300.0
2020-10-06 09:45:00,163.19,163.79,163.19,163.67,3302.0,151.2689,151.8251,151.2689,151.7138,3302.0
2020-10-06 09:50:00,163.49,163.58,163.08,163.08,2627.0,151.547,151.6304,151.1669,151.1669,2627.0
2020-10-06 09:55:00,162.85,162.85,162.75,162.84,500.0,150.9537,150.9537,150.861,150.9445,500.0
2020-10-06 10:00:00,162.73,163.22,162.73,163.09,900.0,150.8425,151.2967,150.8425,151.1762,900.0
2020-10-06 10:05:00,163.09,163.09,162.67,162.84,4337.0,151.1762,151.1762,150.7869,150.9445,4337.0
2020-10-06 10:10:00,162.86,163.27,162.86,163.23,3543.0,150.963,151.343,150.963,151.306,3543.0
2020-10-06 10:15:00,163.52,163.87,163.41,163.52,1251.0,151.5748,151.8992,151.4728,151.5748,1251.0
2020-10-06 10:20:00,163.45,163.45,163.16,163.17,651.0,151.5099,151.5099,151.2411,151.2503,651.0
2020-10-06 10:25:00,163.38,163.59,163.31,163.57,1601.0,151.445,151.6397,151.3801,151.6211,1601.0
2020-10-06 10:30:00,163.55,163.7,163.48,163.55,2787.0,151.6026,151.7416,151.5377,151.6026,2787.0
2020-10-06 10:35:00,163.6,163.67,163.33,163.4,3725.0,151.6489,151.7138,151.3987,151.4635,3725.0
2020-10-06 10:40:00,163.34,163.56,162.95,163.31,3807.0,151.4079,151.6119,151.0464,151.3801,3807.0
2020-10-06 10:45:00,163.25,163.74,163.25,163.74,600.0,151.3245,151.7787,151.3245,151.7787,600.0
2020-10-06 10:50:00,163.72,163.94,163.53,163.53,1868.0,151.7602,151.9641,151.584,151.584,1868.0
2020-10-06 10:55:00,163.53,163.95,163.53,163.95,2348.0,151.584,151.9734,151.584,151.9734,2348.0
2020-10-06 11:00:00,163.92,164.24,163.92,164.12,958.0,151.9456,152.2422,151.9456,152.1309,958.0
2020-10-06 11:05:00,164.11,164.23,164.07,164.07,1629.0,152.1217,152.2329,152.0846,152.0846,1629.0
2020-10-06 11:10:00,164.15,164.23,163.98,163.98,1117.0,152.1588,152.2329,152.0012,152.0012,1117.0
2020-10-06 11:15:00,163.88,164.02,163.88,164.02,1067.0,151.9085,152.0383,151.9085,152.0383,1067.0
2020-10-06 11:20:00,164.11,164.14,163.89,163.95,1509.0,152.1217,152.1495,151.9178,151.9734,1509.0
2020-10-06 11:25:00,163.74,163.85,163.74,163.82,800.0,151.7787,151.8807,151.7787,151.8529,800.0
2020-10-06 11:30:00,163.83,164.01,163.8,164.01,2452.0,151.8621,152.029,151.8343,152.029,2452.0
2020-10-06 11:35:00,164.07,164.1,163.92,164.1,2387.0,152.0846,152.1124,151.9456,152.1124,2387.0
2020-10-06 11:40:00,164.13,164.13,164.0,164.03,920.0,152.1402,152.1402,152.0197,152.0475,920.0
2020-10-06 11:45:00,164.0,164.02,163.82,163.82,2151.0,152.0197,152.0383,151.8529,151.8529,2151.0
2020-10-06 11:50:00,163.62,163.62,163.46,163.49,1128.0,151.6675,151.6675,151.5192,151.547,1128.0
2020-10-06 11:55:00,163.6,163.6,163.5,163.5,1700.0,151.6489,151.6489,151.5562,151.5562,1700.0
2020-10-06 12:00:00,163.64,163.78,163.63,163.74,2178.0,151.686,151.8158,151.6767,151.7787,2178.0
2020-10-06 12:05:00,163.66,164.01,163.66,164.0,2645.0,151.7046,152.029,151.7046,152.0197,2645.0
2020-10-06 12:10:00,163.98,164.1,163.95,164.05,500.0,152.0012,152.1124,151.9734,152.0661,500.0
2020-10-06 12:15:00,164.01,164.07,163.91,164.07,1446.0,152.029,152.0846,151.9363,152.0846,1446.0
2020-10-06 12:20:00,164.0,164.08,163.99,164.04,400.0,152.0197,152.0939,152.0104,152.0568,400.0
2020-10-06 12:25:00,164.06,164.06,163.86,163.86,1396.0,152.0753,152.0753,151.8899,151.8899,1396.0
2020-10-06 12:30:00,163.88,163.88,163.78,163.81,5969.0,151.9085,151.9085,151.8158,151.8436,5969.0
2020-10-06 12:35:00,163.87,163.88,163.77,163.84,1235.0,151.8992,151.9085,151.8065,151.8714,1235.0
2020-10-06 12:40:00,163.76,163.79,163.71,163.79,1381.0,151.7972,151.8251,151.7509,151.8251,1381.0
2020-10-06 12:45:00,163.77,163.94,163.77,163.94,1661.0,151.8065,151.9641,151.8065,151.9641,1661.0
2020-10-06 12:50:00,164.0,164.39,164.0,164.27,1320.0,152.0197,152.3812,152.0197,152.27,1320.0
2020-10-06 12:55:00,164.31,164.44,164.31,164.39,1076.0,152.3071,152.4276,152.3071,152.3812,1076.0
2020-10-06 13:00:00,164.47,164.67,164.46,164.67,1488.0,152.4554,152.6408,152.4461,152.6408,1488.0
2020-10-06 13:05:00,164.75,164.79,164.6,164.79,2866.0,152.7149,152.752,152.5759,152.752,2866.0
2020-10-06 13:10:00,164.82,164.91,164.7,164.84,1399.0,152.7798,152.8632,152.6686,152.7984,1399.0
2020-10-06 13:15:00,164.96,165.07,164.92,165.06,2602.0,152.9096,153.0116,152.8725,153.0023,2602.0
2020-10-06 13:20:00,165.14,165.39,165.06,165.22,1954.0,153.0764,153.3082,153.0023,153.1506,1954.0
2020-10-06 13:25:00,165.17,165.19,164.95,165.02,3541.0,153.1042,153.1228,152.9003,152.9652,3541.0
2020-10-06 13:30:00,165.09,165.33,165.09,165.32,5206.0,153.0301,153.2526,153.0301,153.2433,5206.0
2020-10-06 13:35:00,165.27,165.3,165.2,165.25,3200.0,153.1969,153.2248,153.1321,153.1784,3200.0
2020-10-06 13:40:00,165.2,165.23,164.87,164.87,2522.0,153.1321,153.1599,152.8262,152.8262,2522.0
2020-10-06 13:45:00,165.02,165.13,164.78,164.79,2643.0,152.9652,153.0672,152.7427,152.752,2643.0
2020-10-06 13:50:00,164.78,164.98,164.76,164.86,4861.0,152.7427,152.9281,152.7242,152.8169,4861.0
2020-10-06 13:55:00,164.9,164.96,164.73,164.73,3021.0,152.854,152.9096,152.6964,152.6964,3021.0
2020-10-06 14:00:00,164.82,164.83,164.69,164.69,1101.0,152.7798,152.7891,152.6593,152.6593,1101.0
2020-10-06 14:05:00,164.81,165.08,164.78,164.78,2740.0,152.7705,153.0208,152.7427,152.7427,2740.0
2020-10-06 14:10:00,164.65,164.91,164.65,164.91,3521.0,152.6222,152.8632,152.6222,152.8632,3521.0
2020-10-06 14:15:00,165.01,165.05,164.95,164.95,2941.0,152.9559,152.993,152.9003,152.9003,2941.0
2020-10-06 14:20:00,165.06,165.14,165.01,165.08,2205.0,153.0023,153.0764,152.9559,153.0208,2205.0
2020-10-06 14:25:00,165.07,165.08,164.92,165.08,2612.0,153.0116,153.0208,152.8725,153.0208,2612.0
2020-10-06 14:30:00,165.19,165.28,165.07,165.24,1200.0,153.1228,153.2062,153.0116,153.1691,1200.0
2020-10-06 14:35:00,165.19,165.43,165.13,165.31,2299.0,153.1228,153.3453,153.0672,153.234,2299.0
2020-10-06 14:40:00,165.3,165.52,165.3,165.43,1676.0,153.2248,153.4287,153.2248,153.3453,1676.0
2020-10-06 14:45:00,165.48,165.56,164.65,164.65,4158.0,153.3916,153.4658,152.6222,152.6222,4158.0
2020-10-06 14:50:00,164.4,164.4,161.22,161.22,17660.0,152.3905,152.3905,149.4428,149.4428,17660.0
2020-10-06 14:55:00,161.09,161.39,160.73,160.94,6572.0,149.3223,149.6004,148.9886,149.1833,6572.0
2020-10-06 15:00:00,160.75,160.98,160.44,160.71,3471.0,149.0071,149.2203,148.7198,148.9701,3471.0
2020-10-06 15:05:00,160.67,160.8,160.12,160.4,4571.0,148.933,149.0535,148.4232,148.6827,4571.0
2020-10-06 15:10:00,160.7,160.84,160.38,160.49,4054.0,148.9608,149.0906,148.6642,148.7661,4054.0
2020-10-06 15:15:00,160.42,160.53,159.69,159.75,3062.0,148.7012,148.8032,148.0246,148.0802,3062.0
2020-10-06 15:20:00,159.79,160.04,159.56,159.91,5148.0,148.1173,148.349,147.9041,148.2285,5148.0
2020-10-06 15:25:00,159.76,160.59,159.76,160.47,3224.0,148.0894,148.8588,148.0894,148.7476,3224.0
2020-10-06 15:30:00,160.48,161.52,160.48,161.52,4732.0,148.7569,149.7209,148.7569,149.7209,4732.0
2020-10-06 15:35:00,161.46,161.46,160.67,160.68,7906.0,149.6653,149.6653,148.933,148.9422,7906.0
2020-10-06 15:40:00,160.75,160.99,160.4,160.68,8420.0,149.0071,149.2296,148.6827,148.9422,8420.0
2020-10-06 15:45:00,160.59,160.65,159.7,160.0,7767.0,148.8588,148.9144,148.0338,148.3119,7767.0
2020-10-06 15:50:00,159.73,159.98,159.43,159.98,10791.0,148.0616,148.2934,147.7836,148.2934,10791.0
2020-10-06 15:55:00,160.07,160.26,159.68,159.71,32978.0,148.3768,148.5529,148.0153,148.0431,32978.0
2020-10-07 09:30:00,162.62,163.49,161.81,162.95,11786.0,150.7405,151.547,149.9897,151.0464,11786.0
2020-10-07 09:35:00,162.69,163.2,162.47,163.14,2676.0,150.8054,151.2782,150.6015,151.2225,2676.0
2020-10-07 09:40:00,163.08,163.67,162.73,163.67,3174.0,151.1669,151.7138,150.8425,151.7138,3174.0
2020-10-07 09:45:00,163.82,163.82,163.16,163.35,2002.0,151.8529,151.8529,151.2411,151.4172,2002.0
2020-10-07 09:50:00,163.24,163.85,162.96,163.85,1301.0,151.3152,151.8807,151.0557,151.8807,1301.0
2020-10-07 09:55:00,163.75,164.0,163.57,163.69,2534.0,151.788,152.0197,151.6211,151.7324,2534.0
2020-10-07 10:00:00,163.37,163.39,162.85,163.37,1830.0,151.4357,151.4543,150.9537,151.4357,1830.0
2020-10-07 10:05:00,163.23,163.58,162.96,163.58,3381.0,151.306,151.6304,151.0557,151.6304,3381.0
2020-10-07 10:10:00,163.44,163.44,162.96,163.25,3191.0,151.5006,151.5006,151.0557,151.3245,3191.0
2020-10-07 10:15:00,163.28,164.22,163.28,164.22,1300.0,151.3523,152.2236,151.3523,152.2236,1300.0
2020-10-07 10:20:00,164.23,164.44,164.19,164.44,1290.0,152.2329,152.4276,152.1958,152.4276,1290.0
2020-10-07 10:25:00,164.8,164.8,164.23,164.24,4875.0,152.7613,152.7613,152.2329,152.2422,4875.0
2020-10-07 10:30:00,164.22,164.59,164.15,164.15,4134.0,152.2236,152.5666,152.1588,152.1588,4134.0
2020-10-07 10:35:00,164.14,164.25,164.05,164.05,1310.0,152.1495,152.2515,152.0661,152.0661,1310.0
2020-10-07 10:40:00,164.12,164.16,163.56,163.67,2641.0,152.1309,152.168,151.6119,151.7138,2641.0
2020-10-07 10:45:00,163.72,163.72,163.42,163.43,850.0,151.7602,151.7602,151.4821,151.4914,850.0
2020-10-07 10:50:00,163.59,163.9,163.52,163.74,4650.0,151.6397,151.927,151.5748,151.7787,4650.0
2020-10-07 10:55:00,163.76,164.03,163.74,163.8,3366.0,151.7972,152.0475,151.7787,151.8343,3366.0
2020-10-07 11:00:00,163.86,163.87,163.5,163.5,3821.0,151.8899,151.8992,151.5562,151.5562,3821.0
2020-10-07 11:05:00,163.73,163.96,163.61,163.72,1402.0,151.7694,151.9826,151.6582,151.7602,1402.0
2020-10-07 11:10:00,163.78,164.04,163.63,163.84,3340.0,151.8158,152.0568,151.6767,151.8714,3340.0
2020-10-07 11:15:00,163.71,163.83,163.59,163.66,1839.0,151.7509,151.8621,151.6397,151.7046,1839.0
2020-10-07 11:20:00,163.55,163.62,163.47,163.6,1830.0,151.6026,151.6675,151.5284,151.6489,1830.0
2020-10-07 11:25:00,163.68,163.68,163.24,163.39,4053.0,151.7231,151.7231,151.3152,151.4543,4053.0
2020-10-07 11:30:00,163.37,163.37,163.05,163.15,2790.0,151.4357,151.4357,151.1391,151.2318,2790.0
2020-10-07 11:35:00,163.13,163.27,163.05,163.21,2995.0,151.2133,151.343,151.1391,151.2874,2995.0
2020-10-07 11:40:00,163.28,163.58,163.28,163.58,1600.0,151.3523,151.6304,151.3523,151.6304,1600.0
2020-10-07 11:45:00,163.57,163.57,163.24,163.31,880.0,151.6211,151.6211,151.3152,151.3801,880.0
2020-10-07 11:50:00,163.18,163.18,162.98,163.12,2027.0,151.2596,151.2596,151.0742,151.204,2027.0
2020-10-07 11:55:00,163.18,163.18,163.01,163.02,5136.0,151.2596,151.2596,151.102,151.1113,5136.0
2020-10-07 12:00:00,163.11,163.17,163.08,163.17,1105.0,151.1947,151.2503,151.1669,151.2503,1105.0
2020-10-07 12:05:00,163.09,163.22,162.99,162.99,3326.0,151.1762,151.2967,151.0835,151.0835,3326.0
2020-10-07 12:10:00,163.06,163.29,163.05,163.28,1152.0,151.1484,151.3616,151.1391,151.3523,1152.0
2020-10-07 12:15:00,163.3,163.71,163.3,163.71,1785.0,151.3709,151.7509,151.3709,151.7509,1785.0
2020-10-07 12:20:00,163.74,163.81,163.5,163.63,2002.0,151.7787,151.8436,151.5562,151.6767,2002.0
2020-10-07 12:25:00,163.65,163.69,163.08,163.21,2134.0,151.6953,151.7324,151.1669,151.2874,2134.0
2020-10-07 12:30:00,163.34,163.48,163.18,163.36,2138.0,151.4079,151.5377,151.2596,151.4265,2138.0
2020-10-07 12:35:00,163.34,163.34,163.18,163.18,1408.0,151.4079,151.4079,151.2596,151.2596,1408.0
2020-10-07 12:40:00,163.26,163.3,163.17,163.21,2401.0,151.3338,151.3709,151.2503,151.2874,2401.0
2020-10-07 12:45:00,163.26,163.26,163.09,163.2,2390.0,151.3338,151.3338,151.1762,151.2782,2390.0
2020-10-07 12:50:00,163.12,163.19,162.92,162.92,1598.0,151.204,151.2689,151.0186,151.0186,1598.0
2020-10-07 12:55:00,162.89,162.96,162.79,162.95,1976.0,150.9908,151.0557,150.8981,151.0464,1976.0
2020-10-07 13:00:00,162.94,163.02,162.88,162.98,1501.0,151.0371,151.1113,150.9815,151.0742,1501.0
2020-10-07 13:05:00,162.94,163.1,162.87,163.1,962.0,151.0371,151.1855,150.9723,151.1855,962.0
2020-10-07 13:10:00,163.0,163.06,162.95,163.04,2375.0,151.0928,151.1484,151.0464,151.1298,2375.0
2020-10-07 13:15:00,162.91,163.07,162.91,163.07,1292.0,151.0093,151.1577,151.0093,151.1577,1292.0
2020-10-07 13:20:00,163.1,163.22,163.08,163.22,1112.0,151.1855,151.2967,151.1669,151.2967,1112.0
2020-10-07 13:25:00,163.29,163.4,163.28,163.38,1228.0,151.3616,151.4635,151.3523,151.445,1228.0
2020-10-07 13:30:00,163.4,163.47,163.3,163.31,3095.0,151.4635,151.5284,151.3709,151.3801,3095.0
2020-10-07 13:35:00,163.34,163.34,163.1,163.16,1775.0,151.4079,151.4079,151.1855,151.2411,1775.0
2020-10-07 13:40:00,163.1,163.37,162.97,163.37,2522.0,151.1855,151.4357,151.065,151.4357,2522.0
2020-10-07 13:45:00,163.36,163.8,163.35,163.8,900.0,151.4265,151.8343,151.4172,151.8343,900.0
2020-10-07 13:50:00,163.85,164.04,163.85,163.9,1800.0,151.8807,152.0568,151.8807,151.927,1800.0
2020-10-07 13:55:00,163.8,163.99,163.8,163.8,1448.0,151.8343,152.0104,151.8343,151.8343,1448.0
2020-10-07 14:00:00,163.82,164.05,163.82,164.05,1121.0,151.8529,152.0661,151.8529,152.0661,1121.0
2020-10-07 14:05:00,163.9,163.9,163.62,163.74,2253.0,151.927,151.927,151.6675,151.7787,2253.0
2020-10-07 14:10:00,163.83,164.01,163.65,163.65,2986.0,151.8621,152.029,151.6953,151.6953,2986.0
2020-10-07 14:15:00,163.63,164.12,163.63,164.1,1679.0,151.6767,152.1309,151.6767,152.1124,1679.0
2020-10-07 14:20:00,164.1,164.57,164.09,164.44,4873.0,152.1124,152.5481,152.1031,152.4276,4873.0
2020-10-07 14:25:00,164.45,164.59,164.37,164.57,1415.0,152.4368,152.5666,152.3627,152.5481,1415.0
2020-10-07 14:30:00,164.51,164.55,164.35,164.55,1409.0,152.4925,152.5295,152.3441,152.5295,1409.0
2020-10-07 14:35:00,164.54,164.54,164.4,164.42,3108.0,152.5203,152.5203,152.3905,152.409,3108.0
2020-10-07 14:40:00,164.48,164.52,164.34,164.49,859.0,152.4647,152.5017,152.3349,152.4739,859.0
2020-10-07 14:45:00,164.47,164.5,164.31,164.47,1372.0,152.4554,152.4832,152.3071,152.4554,1372.0
2020-10-07 14:50:00,164.45,164.65,164.41,164.64,1644.0,152.4368,152.6222,152.3998,152.613,1644.0
2020-10-07 14:55:00,164.61,164.69,164.49,164.5,4529.0,152.5852,152.6593,152.4739,152.4832,4529.0
2020-10-07 15:00:00,164.5,164.8,164.49,164.72,1700.0,152.4832,152.7613,152.4739,152.6871,1700.0
2020-10-07 15:05:00,164.77,165.0,164.68,165.0,3848.0,152.7335,152.9467,152.65,152.9467,3848.0
2020-10-07 15:10:00,165.1,165.15,165.03,165.12,2441.0,153.0394,153.0857,152.9745,153.0579,2441.0
2020-10-07 15:15:00,165.25,165.37,165.17,165.24,2704.0,153.1784,153.2896,153.1042,153.1691,2704.0
2020-10-07 15:20:00,165.16,165.67,165.16,165.53,4323.0,153.095,153.5677,153.095,153.4379,4323.0
2020-10-07 15:25:00,165.42,165.58,165.36,165.49,5438.0,153.336,153.4843,153.2804,153.4009,5438.0
2020-10-07 15:30:00,165.56,165.56,165.14,165.19,6204.0,153.4658,153.4658,153.0764,153.1228,6204.0
2020-10-07 15:35:00,165.2,165.27,164.96,165.24,7462.0,153.1321,153.1969,152.9096,153.1691,7462.0
2020-10-07 15:40:00,165.26,165.41,165.16,165.22,10101.0,153.1877,153.3267,153.095,153.1506,10101.0
2020-10-07 15:45:00,165.32,165.41,165.21,165.31,9160.0,153.2433,153.3267,153.1413,153.234,9160.0
2020-10-07 15:50:00,165.44,165.58,165.15,165.55,9648.0,153.3545,153.4843,153.0857,153.4565,9648.0
2020-10-07 15:55:00,165.53,165.58,164.89,164.89,32599.0,153.4379,153.4843,152.8447,152.8447,32599.0
2020-10-08 09:30:00,166.58,167.0,166.36,166.53,10152.0,154.4112,154.8006,154.2073,154.3649,10152.0
2020-10-08 09:35:00,166.37,166.48,165.88,166.05,927.0,154.2166,154.3186,153.7624,153.92,927.0
2020-10-08 09:40:00,165.4,166.59,165.4,166.59,1064.0,153.3174,154.4205,153.3174,154.4205,1064.0
2020-10-08 09:45:00,166.43,166.62,166.02,166.03,2071.0,154.2722,154.4483,153.8922,153.9014,2071.0
2020-10-08 09:50:00,166.16,167.06,166.01,167.06,2563.0,154.0219,154.8562,153.8829,154.8562,2563.0
2020-10-08 09:55:00,167.33,167.66,167.33,167.66,2000.0,155.1065,155.4124,155.1065,155.4124,2000.0
2020-10-08 10:00:00,167.59,167.72,166.5,166.72,3687.0,155.3475,155.468,154.3371,154.541,3687.0
2020-10-08 10:05:00,166.79,167.59,166.79,167.24,6185.0,154.6059,155.3475,154.6059,155.023,6185.0
2020-10-08 10:10:00,167.19,167.44,167.08,167.34,6588.0,154.9767,155.2084,154.8747,155.1157,6588.0
2020-10-08 10:15:00,167.64,168.13,167.62,168.06,3125.0,155.3938,155.848,155.3753,155.7831,3125.0
2020-10-08 10:20:00,168.21,168.27,167.95,168.27,1273.0,155.9222,155.9778,155.6812,155.9778,1273.0
2020-10-08 10:25:00,168.11,168.5,167.93,168.5,2633.0,155.8295,156.191,155.6626,156.191,2633.0
2020-10-08 10:30:00,168.44,168.89,168.43,168.74,2383.0,156.1354,156.5525,156.1261,156.4135,2383.0
2020-10-08 10:35:00,168.52,168.76,168.52,168.72,874.0,156.2095,156.432,156.2095,156.3949,874.0
2020-10-08 10:40:00,168.58,168.58,168.28,168.28,1209.0,156.2651,156.2651,155.9871,155.9871,1209.0
2020-10-08 10:45:00,168.18,168.54,168.06,168.46,1472.0,155.8944,156.2281,155.7831,156.1539,1472.0
2020-10-08 10:50:00,168.63,168.89,168.11,168.11,4531.0,156.3115,156.5525,155.8295,155.8295,4531.0
2020-10-08 10:55:00,168.13,168.44,168.12,168.34,1100.0,155.848,156.1354,155.8387,156.0427,1100.0
2020-10-08 11:00:00,168.33,168.36,167.98,168.17,2100.0,156.0334,156.0612,155.709,155.8851,2100.0
2020-10-08 11:05:00,168.31,168.51,168.2,168.2,1300.0,156.0149,156.2003,155.9129,155.9129,1300.0
2020-10-08 11:10:00,168.22,168.36,168.19,168.27,1508.0,155.9314,156.0612,155.9036,155.9778,1508.0
2020-10-08 11:15:00,168.07,168.39,167.98,168.22,1876.0,155.7924,156.089,155.709,155.9314,1876.0
2020-10-08 11:20:00,168.06,168.17,167.43,167.59,3046.0,155.7831,155.8851,155.1992,155.3475,3046.0
2020-10-08 11:25:00,167.51,167.52,167.2,167.38,2204.0,155.2733,155.2826,154.986,155.1528,2204.0
2020-10-08 11:30:00,167.2,167.2,166.74,166.79,1341.0,154.986,154.986,154.5596,154.6059,1341.0
2020-10-08 11:35:00,166.91,167.31,166.91,167.31,1906.0,154.7171,155.0879,154.7171,155.0879,1906.0
2020-10-08 11:40:00,167.43,167.49,167.19,167.31,2269.0,155.1992,155.2548,154.9767,155.0879,2269.0
2020-10-08 11:45:00,167.36,167.56,167.04,167.15,3768.0,155.1343,155.3197,154.8376,154.9396,3768.0
2020-10-08 11:50:00,167.04,167.1,166.85,166.9,4025.0,154.8376,154.8933,154.6615,154.7079,4025.0
2020-10-08 11:55:00,166.92,167.29,166.92,167.2,1504.0,154.7264,155.0694,154.7264,154.986,1504.0
2020-10-08 12:00:00,167.11,167.26,167.1,167.26,700.0,154.9025,155.0416,154.8933,155.0416,700.0
2020-10-08 12:05:00,167.33,167.63,167.33,167.49,1674.0,155.1065,155.3845,155.1065,155.2548,1674.0
2020-10-08 12:10:00,167.54,167.64,167.51,167.59,2479.0,155.3011,155.3938,155.2733,155.3475,2479.0
2020-10-08 12:15:00,167.79,167.89,167.77,167.89,900.0,155.5329,155.6255,155.5143,155.6255,900.0
2020-10-08 12:20:00,167.75,168.14,167.73,168.13,1438.0,155.4958,155.8573,155.4772,155.848,1438.0
2020-10-08 12:25:00,168.11,168.29,167.95,168.21,1773.0,155.8295,155.9963,155.6812,155.9222,1773.0
2020-10-08 12:30:00,168.24,168.26,168.06,168.06,2121.0,155.95,155.9685,155.7831,155.7831,2121.0
2020-10-08 12:35:00,168.1,168.37,168.1,168.33,1103.0,155.8202,156.0705,155.8202,156.0334,1103.0
2020-10-08 12:40:00,168.37,168.45,167.99,167.99,1905.0,156.0705,156.1446,155.7182,155.7182,1905.0
2020-10-08 12:45:00,168.09,168.39,168.02,168.35,1902.0,155.8109,156.089,155.7461,156.0519,1902.0
2020-10-08 12:50:00,168.28,168.39,168.21,168.24,1894.0,155.9871,156.089,155.9222,155.95,1894.0
2020-10-08 12:55:00,168.22,168.43,168.2,168.26,2499.0,155.9314,156.1261,155.9129,155.9685,2499.0
2020-10-08 13:00:00,168.23,168.52,168.23,168.52,1300.0,155.9407,156.2095,155.9407,156.2095,1300.0
2020-10-08 13:05:00,168.51,168.55,168.42,168.55,1378.0,156.2003,156.2373,156.1168,156.2373,1378.0
2020-10-08 13:10:00,168.54,168.54,168.34,168.39,988.0,156.2281,156.2281,156.0427,156.089,988.0
2020-10-08 13:15:00,168.31,168.56,168.22,168.22,2584.0,156.0149,156.2466,155.9314,155.9314,2584.0
2020-10-08 13:20:00,168.22,168.28,168.15,168.26,1828.0,155.9314,155.9871,155.8666,155.9685,1828.0
2020-10-08 13:25:00,168.29,168.41,168.23,168.37,1200.0,155.9963,156.1076,155.9407,156.0705,1200.0
2020-10-08 13:30:00,168.39,168.69,168.32,168.43,4501.0,156.089,156.3671,156.0241,156.1261,4501.0
2020-10-08 13:35:00,168.38,168.45,168.26,168.39,1931.0,156.0798,156.1446,155.9685,156.089,1931.0
2020-10-08 13:40:00,168.34,168.48,168.27,168.48,1701.0,156.0427,156.1724,155.9778,156.1724,1701.0
2020-10-08 13:45:00,168.48,168.48,168.22,168.22,1300.0,156.1724,156.1724,155.9314,155.9314,1300.0
2020-10-08 13:50:00,168.22,168.63,168.22,168.63,1340.0,155.9314,156.3115,155.9314,156.3115,1340.0
2020-10-08 13:55:00,168.47,168.47,168.29,168.42,1068.0,156.1632,156.1632,155.9963,156.1168,1068.0
2020-10-08 14:00:00,168.48,168.62,168.35,168.52,2001.0,156.1724,156.3022,156.0519,156.2095,2001.0
2020-10-08 14:05:00,168.75,168.76,168.55,168.71,7299.0,156.4227,156.432,156.2373,156.3856,7299.0
2020-10-08 14:10:00,168.68,168.75,168.61,168.75,5160.0,156.3578,156.4227,156.293,156.4227,5160.0
2020-10-08 14:15:00,168.74,168.95,168.74,168.95,2529.0,156.4135,156.6081,156.4135,156.6081,2529.0
2020-10-08 14:20:00,168.91,169.22,168.91,169.16,1100.0,156.571,156.8584,156.571,156.8028,1100.0
2020-10-08 14:25:00,169.09,169.1,169.05,169.07,1000.0,156.7379,156.7472,156.7008,156.7193,1000.0
2020-10-08 14:30:00,169.14,169.19,169.07,169.08,2202.0,156.7842,156.8306,156.7193,156.7286,2202.0
2020-10-08 14:35:00,169.07,169.13,168.99,169.13,1900.0,156.7193,156.775,156.6452,156.775,1900.0
2020-10-08 14:40:00,169.08,169.23,169.05,169.09,3629.0,156.7286,156.8677,156.7008,156.7379,3629.0
2020-10-08 14:45:00,169.03,169.15,168.88,169.05,2700.0,156.6823,156.7935,156.5432,156.7008,2700.0
2020-10-08 14:50:00,168.94,169.03,168.65,168.71,4466.0,156.5988,156.6823,156.33,156.3856,4466.0
2020-10-08 14:55:00,168.85,169.14,168.85,169.08,4747.0,156.5154,156.7842,156.5154,156.7286,4747.0
2020-10-08 15:00:00,168.86,169.01,168.68,168.94,4424.0,156.5247,156.6637,156.3578,156.5988,4424.0
2020-10-08 15:05:00,168.91,168.99,168.72,168.81,4740.0,156.571,156.6452,156.3949,156.4783,4740.0
2020-10-08 15:10:00,168.87,169.11,168.84,168.92,3164.0,156.534,156.7564,156.5062,156.5803,3164.0
2020-10-08 15:15:00,168.89,169.22,168.84,169.22,3912.0,156.5525,156.8584,156.5062,156.8584,3912.0
2020-10-08 15:20:00,169.21,169.25,168.99,169.09,5529.0,156.8491,156.8862,156.6452,156.7379,5529.0
2020-10-08 15:25:00,168.97,169.1,168.89,169.02,7310.0,156.6267,156.7472,156.5525,156.673,7310.0
2020-10-08 15:30:00,169.0,169.21,168.93,169.21,5518.0,156.6545,156.8491,156.5896,156.8491,5518.0
2020-10-08 15:35:00,169.22,169.43,169.16,169.2,5216.0,156.8584,157.0531,156.8028,156.8399,5216.0
2020-10-08 15:40:00,169.16,169.4,169.16,169.4,6080.0,156.8028,157.0252,156.8028,157.0252,6080.0
2020-10-08 15:45:00,169.33,169.4,169.26,169.4,6443.0,156.9604,157.0252,156.8955,157.0252,6443.0
2020-10-08 15:50:00,169.29,169.5,169.22,169.27,9746.0,156.9233,157.1179,156.8584,156.9047,9746.0
2020-10-08 15:55:00,169.33,169.4,169.21,169.32,17666.0,156.9604,157.0252,156.8491,156.9511,17666.0
2020-10-09 09:30:00,170.0,171.58,169.83,171.45,12525.0,157.5814,159.046,157.4238,158.9255,12525.0
2020-10-09 09:35:00,171.45,171.67,170.55,170.77,3308.0,158.9255,159.1294,158.0912,158.2952,3308.0
2020-10-09 09:40:00,170.88,171.17,170.69,170.94,2257.0,158.3971,158.6659,158.221,158.4527,2257.0
2020-10-09 09:45:00,170.81,171.12,170.66,171.0,3992.0,158.3322,158.6196,158.1932,158.5084,3992.0
2020-10-09 09:50:00,170.79,170.89,170.24,170.32,4400.0,158.3137,158.4064,157.8039,157.878,4400.0
2020-10-09 09:55:00,170.42,170.81,170.42,170.45,5844.0,157.9707,158.3322,157.9707,157.9985,5844.0
2020-10-09 10:00:00,170.41,170.55,170.31,170.5,3225.0,157.9615,158.0912,157.8688,158.0449,3225.0
2020-10-09 10:05:00,170.38,170.51,170.22,170.22,3011.0,157.9337,158.0542,157.7853,157.7853,3011.0
2020-10-09 10:10:00,170.17,170.17,169.81,169.81,1364.0,157.739,157.739,157.4053,157.4053,1364.0
2020-10-09 10:15:00,169.9,170.51,169.89,170.51,910.0,157.4887,158.0542,157.4794,158.0542,910.0
2020-10-09 10:20:00,170.48,170.48,169.95,169.97,1500.0,158.0263,158.0263,157.5351,157.5536,1500.0
2020-10-09 10:25:00,169.88,169.88,169.5,169.55,1850.0,157.4702,157.4702,157.1179,157.1643,1850.0
2020-10-09 10:30:00,169.53,169.53,169.13,169.14,3070.0,157.1457,157.1457,156.775,156.7842,3070.0
2020-10-09 10:35:00,169.37,169.47,169.3,169.47,1300.0,156.9974,157.0901,156.9325,157.0901,1300.0
2020-10-09 10:40:00,169.61,169.65,169.43,169.59,1378.0,157.2199,157.257,157.0531,157.2014,1378.0
2020-10-09 10:45:00,169.72,169.89,169.64,169.89,2777.0,157.3219,157.4794,157.2477,157.4794,2777.0
2020-10-09 10:50:00,169.84,169.84,169.51,169.57,4048.0,157.4331,157.4331,157.1272,157.1828,4048.0
2020-10-09 10:55:00,169.51,169.76,169.24,169.35,2570.0,157.1272,157.3589,156.8769,156.9789,2570.0
2020-10-09 11:00:00,169.45,169.79,169.45,169.75,2132.0,157.0716,157.3868,157.0716,157.3497,2132.0
2020-10-09 11:05:00,169.76,169.96,169.66,169.66,5081.0,157.3589,157.5443,157.2662,157.2662,5081.0
2020-10-09 11:10:00,169.71,169.89,169.67,169.74,2300.0,157.3126,157.4794,157.2755,157.3404,2300.0
2020-10-09 11:15:00,169.66,169.84,169.66,169.81,2079.0,157.2662,157.4331,157.2662,157.4053,2079.0
2020-10-09 11:20:00,169.71,169.93,169.71,169.8,3073.0,157.3126,157.5165,157.3126,157.396,3073.0
2020-10-09 11:25:00,169.76,170.06,169.76,169.92,2200.0,157.3589,157.637,157.3589,157.5073,2200.0
2020-10-09 11:30:00,169.75,169.98,169.71,169.98,2186.0,157.3497,157.5629,157.3126,157.5629,2186.0
2020-10-09 11:35:00,169.97,169.97,169.82,169.92,900.0,157.5536,157.5536,157.4146,157.5073,900.0
2020-10-09 11:40:00,169.9,170.25,169.79,170.09,2470.0,157.4887,157.8131,157.3868,157.6648,2470.0
2020-10-09 11:45:00,170.28,170.93,170.28,170.73,2500.0,157.841,158.4435,157.841,158.2581,2500.0
2020-10-09 11:50:00,170.86,171.33,170.76,171.33,3952.0,158.3786,158.8143,158.2859,158.8143,3952.0
2020-10-09 11:55:00,171.24,171.32,171.22,171.29,700.0,158.7308,158.805,158.7123,158.7772,700.0
2020-10-09 12:00:00,171.28,171.28,170.97,171.04,3842.0,158.7679,158.7679,158.4806,158.5454,3842.0
2020-10-09 12:05:00,171.09,171.09,170.96,171.07,2189.0,158.5918,158.5918,158.4713,158.5732,2189.0
2020-10-09 12:10:00,171.09,171.1,170.65,170.75,4961.0,158.5918,158.6011,158.1839,158.2766,4961.0
2020-10-09 12:15:00,170.74,170.78,170.62,170.68,2253.0,158.2674,158.3044,158.1561,158.2117,2253.0
2020-10-09 12:20:00,170.71,170.75,170.63,170.63,2608.0,158.2395,158.2766,158.1654,158.1654,2608.0
2020-10-09 12:25:00,170.68,170.98,170.47,170.56,5352.0,158.2117,158.4898,158.0171,158.1005,5352.0
2020-10-09 12:30:00,170.67,170.67,170.42,170.46,2556.0,158.2025,158.2025,157.9707,158.0078,2556.0
2020-10-09 12:35:00,170.49,170.63,170.41,170.5,1758.0,158.0356,158.1654,157.9615,158.0449,1758.0
2020-10-09 12:40:00,170.54,170.54,170.29,170.51,3844.0,158.082,158.082,157.8502,158.0542,3844.0
2020-10-09 12:45:00,170.59,170.59,170.31,170.34,1936.0,158.1283,158.1283,157.8688,157.8966,1936.0
2020-10-09 12:50:00,170.46,170.46,170.3,170.33,1689.0,158.0078,158.0078,157.8595,157.8873,1689.0
2020-10-09 12:55:00,170.29,170.37,170.22,170.22,1458.0,157.8502,157.9244,157.7853,157.7853,1458.0
2020-10-09 13:00:00,170.25,170.29,170.07,170.16,2911.0,157.8131,157.8502,157.6463,157.7297,2911.0
2020-10-09 13:05:00,170.11,170.21,170.02,170.13,2000.0,157.6834,157.7761,157.6,157.7019,2000.0
2020-10-09 13:10:00,170.18,170.23,170.16,170.22,1700.0,157.7483,157.7946,157.7297,157.7853,1700.0
2020-10-09 13:15:00,170.22,170.41,170.07,170.34,7740.0,157.7853,157.9615,157.6463,157.8966,7740.0
2020-10-09 13:20:00,170.36,170.37,170.28,170.31,1200.0,157.9151,157.9244,157.841,157.8688,1200.0
2020-10-09 13:25:00,170.37,170.67,170.37,170.58,1929.0,157.9244,158.2025,157.9244,158.119,1929.0
2020-10-09 13:30:00,170.54,170.63,170.48,170.62,1180.0,158.082,158.1654,158.0263,158.1561,1180.0
2020-10-09 13:35:00,170.7,170.74,170.56,170.74,1279.0,158.2303,158.2674,158.1005,158.2674,1279.0
2020-10-09 13:40:00,170.83,171.04,170.83,170.92,1301.0,158.3508,158.5454,158.3508,158.4342,1301.0
2020-10-09 13:45:00,170.86,170.94,170.79,170.87,1300.0,158.3786,158.4527,158.3137,158.3879,1300.0
2020-10-09 13:50:00,170.84,170.84,170.71,170.8,1284.0,158.3601,158.3601,158.2395,158.323,1284.0
2020-10-09 13:55:00,170.73,170.95,170.73,170.93,1874.0,158.2581,158.462,158.2581,158.4435,1874.0
2020-10-09 14:00:00,170.94,170.96,170.77,170.87,1046.0,158.4527,158.4713,158.2952,158.3879,1046.0
2020-10-09 14:05:00,170.87,170.88,170.61,170.72,1434.0,158.3879,158.3971,158.1469,158.2488,1434.0
2020-10-09 14:10:00,170.74,170.74,170.46,170.52,3369.0,158.2674,158.2674,158.0078,158.0634,3369.0
2020-10-09 14:15:00,170.5,170.55,170.4,170.46,2021.0,158.0449,158.0912,157.9522,158.0078,2021.0
2020-10-09 14:20:00,170.44,170.48,170.35,170.41,2424.0,157.9893,158.0263,157.9058,157.9615,2424.0
2020-10-09 14:25:00,170.45,170.49,170.26,170.49,3070.0,157.9985,158.0356,157.8224,158.0356,3070.0
2020-10-09 14:30:00,170.44,170.59,170.43,170.48,6323.0,157.9893,158.1283,157.98,158.0263,6323.0
2020-10-09 14:35:00,170.5,170.58,170.13,170.29,8506.0,158.0449,158.119,157.7019,157.8502,8506.0
2020-10-09 14:40:00,170.14,170.85,170.14,170.85,3738.0,157.7112,158.3693,157.7112,158.3693,3738.0
2020-10-09 14:45:00,170.84,170.84,170.68,170.82,1579.0,158.3601,158.3601,158.2117,158.3415,1579.0
2020-10-09 14:50:00,170.84,170.84,170.57,170.67,3791.0,158.3601,158.3601,158.1098,158.2025,3791.0
2020-10-09 14:55:00,170.66,170.88,170.6,170.84,2500.0,158.1932,158.3971,158.1376,158.3601,2500.0
2020-10-09 15:00:00,170.82,170.94,170.74,170.9,2802.0,158.3415,158.4527,158.2674,158.4157,2802.0
2020-10-09 15:05:00,170.87,170.88,170.69,170.82,2753.0,158.3879,158.3971,158.221,158.3415,2753.0
2020-10-09 15:10:00,170.77,171.0,170.76,170.95,3763.0,158.2952,158.5084,158.2859,158.462,3763.0
2020-10-09 15:15:00,170.91,171.05,170.84,170.99,2681.0,158.4249,158.5547,158.3601,158.4991,2681.0
2020-10-09 15:20:00,171.01,171.21,171.01,171.18,3844.0,158.5176,158.703,158.5176,158.6752,3844.0
2020-10-09 15:25:00,171.11,171.19,171.06,171.06,3376.0,158.6103,158.6845,158.564,158.564,3376.0
2020-10-09 15:30:00,171.05,171.09,170.72,170.72,3345.0,158.5547,158.5918,158.2488,158.2488,3345.0
2020-10-09 15:35:00,170.74,170.76,170.5,170.57,6162.0,158.2674,158.2859,158.0449,158.1098,6162.0
2020-10-09 15:40:00,170.58,170.65,170.45,170.56,6115.0,158.119,158.1839,157.9985,158.1005,6115.0
2020-10-09 15:45:00,170.51,170.69,170.21,170.21,7228.0,158.0542,158.221,157.7761,157.7761,7228.0
2020-10-09 15:50:00,170.23,170.42,170.12,170.41,9359.0,157.7946,157.9707,157.6926,157.9615,9359.0
2020-10-09 15:55:00,170.29,170.47,170.26,170.35,23483.0,157.8502,158.0171,157.8224,157.9058,23483.0
2020-10-12 09:30:00,169.75,171.04,169.75,170.2,14260.0,157.3497,158.5454,157.3497,157.7668,14260.0
2020-10-12 09:35:00,170.12,170.29,169.85,170.28,1901.0,157.6926,157.8502,157.4424,157.841,1901.0
2020-10-12 09:40:00,170.66,170.97,170.3,170.97,700.0,158.1932,158.4806,157.8595,158.4806,700.0
2020-10-12 09:45:00,170.94,171.02,170.78,170.79,1294.0,158.4527,158.5269,158.3044,158.3137,1294.0
2020-10-12 09:50:00,171.0,171.4,171.0,171.4,4288.0,158.5084,158.8791,158.5084,158.8791,4288.0
2020-10-12 09:55:00,171.34,171.34,171.24,171.25,939.0,158.8235,158.8235,158.7308,158.7401,939.0
2020-10-12 10:00:00,171.49,171.82,171.49,171.81,1147.0,158.9626,159.2685,158.9626,159.2592,1147.0
2020-10-12 10:05:00,171.8,171.88,171.64,171.65,2450.0,159.2499,159.3241,159.1016,159.1109,2450.0
2020-10-12 10:10:00,171.91,172.18,171.91,171.99,1100.0,159.3519,159.6022,159.3519,159.426,1100.0
2020-10-12 10:15:00,171.91,172.01,171.76,171.76,1492.0,159.3519,159.4446,159.2128,159.2128,1492.0
2020-10-12 10:20:00,171.62,172.04,171.59,172.04,1240.0,159.0831,159.4724,159.0553,159.4724,1240.0
2020-10-12 10:25:00,172.11,172.31,172.11,172.31,1056.0,159.5373,159.7227,159.5373,159.7227,1056.0
2020-10-12 10:30:00,172.22,172.31,172.2,172.26,1700.0,159.6392,159.7227,159.6207,159.6763,1700.0
2020-10-12 10:35:00,172.25,172.27,172.08,172.08,1758.0,159.667,159.6856,159.5095,159.5095,1758.0
2020-10-12 10:40:00,171.9,171.99,171.71,171.71,865.0,159.3426,159.426,159.1665,159.1665,865.0
2020-10-12 10:45:00,171.82,171.9,171.78,171.84,1369.0,159.2685,159.3426,159.2314,159.287,1369.0
2020-10-12 10:50:00,172.05,172.15,171.99,172.07,1625.0,159.4817,159.5744,159.426,159.5002,1625.0
2020-10-12 10:55:00,172.01,172.01,171.74,171.76,1100.0,159.4446,159.4446,159.1943,159.2128,1100.0
2020-10-12 11:00:00,171.72,172.02,171.71,172.02,700.0,159.1758,159.4539,159.1665,159.4539,700.0
2020-10-12 11:05:00,172.03,172.24,171.98,172.09,2512.0,159.4631,159.6578,159.4168,159.5187,2512.0
2020-10-12 11:10:00,172.02,172.05,171.95,172.05,715.0,159.4539,159.4817,159.389,159.4817,715.0
2020-10-12 11:15:00,172.01,172.2,172.01,172.02,944.0,159.4446,159.6207,159.4446,159.4539,944.0
2020-10-12 11:20:00,172.1,172.24,171.99,171.99,1337.0,159.528,159.6578,159.426,159.426,1337.0
2020-10-12 11:25:00,172.0,172.18,171.95,172.09,3153.0,159.4353,159.6022,159.389,159.5187,3153.0
2020-10-12 11:30:00,171.9,171.96,171.87,171.91,1366.0,159.3426,159.3982,159.3148,159.3519,1366.0
2020-10-12 11:35:00,171.86,172.1,171.86,172.0,974.0,159.3055,159.528,159.3055,159.4353,974.0
2020-10-12 11:40:00,171.6,171.71,171.59,171.67,800.0,159.0645,159.1665,159.0553,159.1294,800.0
2020-10-12 11:45:00,171.6,171.6,171.34,171.53,1918.0,159.0645,159.0645,158.8235,158.9996,1918.0
2020-10-12 11:50:00,171.64,171.69,171.63,171.66,500.0,159.1016,159.148,159.0923,159.1201,500.0
2020-10-12 11:55:00,171.73,171.83,171.67,171.83,536.0,159.185,159.2777,159.1294,159.2777,536.0
2020-10-12 12:00:00,171.76,171.76,171.5,171.5,1782.0,159.2128,159.2128,158.9718,158.9718,1782.0
2020-10-12 12:05:00,171.49,171.57,171.46,171.49,2666.0,158.9626,159.0367,158.9348,158.9626,2666.0
2020-10-12 12:10:00,171.53,171.72,171.42,171.61,2634.0,158.9996,159.1758,158.8977,159.0738,2634.0
2020-10-12 12:15:00,171.55,171.58,171.4,171.43,1741.0,159.0182,159.046,158.8791,158.907,1741.0
2020-10-12 12:20:00,171.59,171.64,171.48,171.6,1801.0,159.0553,159.1016,158.9533,159.0645,1801.0
2020-10-12 12:25:00,171.55,171.81,171.53,171.8,2715.0,159.0182,159.2592,158.9996,159.2499,2715.0
2020-10-12 12:30:00,171.79,171.91,171.69,171.84,2258.0,159.2407,159.3519,159.148,159.287,2258.0
2020-10-12 12:35:00,171.81,171.95,171.75,171.95,876.0,159.2592,159.389,159.2036,159.389,876.0
2020-10-12 12:40:00,171.94,171.98,171.76,171.76,1467.0,159.3797,159.4168,159.2128,159.2128,1467.0
2020-10-12 12:45:00,171.83,171.83,171.5,171.57,4651.0,159.2777,159.2777,158.9718,159.0367,4651.0
2020-10-12 12:50:00,171.59,171.64,171.44,171.64,1517.0,159.0553,159.1016,158.9162,159.1016,1517.0
2020-10-12 12:55:00,171.62,171.67,171.54,171.62,2346.0,159.0831,159.1294,159.0089,159.0831,2346.0
2020-10-12 13:00:00,171.59,171.74,171.57,171.73,2088.0,159.0553,159.1943,159.0367,159.185,2088.0
2020-10-12 13:05:00,171.7,171.7,171.55,171.68,2269.0,159.1572,159.1572,159.0182,159.1387,2269.0
2020-10-12 13:10:00,171.68,171.86,171.65,171.75,2809.0,159.1387,159.3055,159.1109,159.2036,2809.0
2020-10-12 13:15:00,171.81,172.1,171.81,172.1,3379.0,159.2592,159.528,159.2592,159.528,3379.0
2020-10-12 13:20:00,172.15,172.16,172.02,172.15,2621.0,159.5744,159.5836,159.4539,159.5744,2621.0
2020-10-12 13:25:00,172.11,172.27,172.02,172.15,1713.0,159.5373,159.6856,159.4539,159.5744,1713.0
2020-10-12 13:30:00,172.09,172.11,171.89,171.9,2529.0,159.5187,159.5373,159.3333,159.3426,2529.0
2020-10-12 13:35:00,171.89,171.91,171.67,171.91,2867.0,159.3333,159.3519,159.1294,159.3519,2867.0
2020-10-12 13:40:00,171.84,172.08,171.79,172.08,2652.0,159.287,159.5095,159.2407,159.5095,2652.0
2020-10-12 13:45:00,172.11,172.11,171.98,171.98,800.0,159.5373,159.5373,159.4168,159.4168,800.0
2020-10-12 13:50:00,172.06,172.15,171.97,172.06,1907.0,159.4909,159.5744,159.4075,159.4909,1907.0
2020-10-12 13:55:00,171.98,172.17,171.96,172.17,2202.0,159.4168,159.5929,159.3982,159.5929,2202.0
2020-10-12 14:00:00,172.17,172.29,172.17,172.22,2476.0,159.5929,159.7041,159.5929,159.6392,2476.0
2020-10-12 14:05:00,172.22,172.35,172.17,172.17,2302.0,159.6392,159.7597,159.5929,159.5929,2302.0
2020-10-12 14:10:00,172.16,172.19,171.91,171.91,4612.0,159.5836,159.6114,159.3519,159.3519,4612.0
2020-10-12 14:15:00,171.86,171.94,171.7,171.94,4466.0,159.3055,159.3797,159.1572,159.3797,4466.0
2020-10-12 14:20:00,171.98,171.98,171.76,171.78,2064.0,159.4168,159.4168,159.2128,159.2314,2064.0
2020-10-12 14:25:00,171.88,171.98,171.73,171.96,3223.0,159.3241,159.4168,159.185,159.3982,3223.0
2020-10-12 14:30:00,171.98,172.16,171.98,172.11,3504.0,159.4168,159.5836,159.4168,159.5373,3504.0
2020-10-12 14:35:00,172.03,172.15,171.92,172.15,2700.0,159.4631,159.5744,159.3612,159.5744,2700.0
2020-10-12 14:40:00,172.21,172.24,172.03,172.22,2855.0,159.63,159.6578,159.4631,159.6392,2855.0
2020-10-12 14:45:00,172.19,172.22,171.78,171.9,3531.0,159.6114,159.6392,159.2314,159.3426,3531.0
2020-10-12 14:50:00,171.86,172.05,171.7,171.93,4189.0,159.3055,159.4817,159.1572,159.3704,4189.0
2020-10-12 14:55:00,171.92,172.3,171.92,172.3,2962.0,159.3612,159.7134,159.3612,159.7134,2962.0
2020-10-12 15:00:00,172.3,172.4,172.2,172.4,2026.0,159.7134,159.8061,159.6207,159.8061,2026.0
2020-10-12 15:05:00,172.41,172.52,172.31,172.46,4342.0,159.8154,159.9173,159.7227,159.8617,4342.0
2020-10-12 15:10:00,172.4,172.5,172.28,172.28,1984.0,159.8061,159.8988,159.6949,159.6949,1984.0
2020-10-12 15:15:00,172.37,172.78,172.37,172.78,3287.0,159.7783,160.1583,159.7783,160.1583,3287.0
2020-10-12 15:20:00,172.73,172.93,172.73,172.85,5098.0,160.112,160.2974,160.112,160.2232,5098.0
2020-10-12 15:25:00,172.84,172.84,172.71,172.79,5609.0,160.2139,160.2139,160.0934,160.1676,5609.0
2020-10-12 15:30:00,172.77,172.77,172.58,172.7,4796.0,160.1491,160.1491,159.9729,160.0842,4796.0
2020-10-12 15:35:00,172.57,172.76,172.57,172.69,7536.0,159.9637,160.1398,159.9637,160.0749,7536.0
2020-10-12 15:40:00,172.62,172.8,172.53,172.66,10444.0,160.01,160.1769,159.9266,160.0471,10444.0
2020-10-12 15:45:00,172.62,172.77,172.25,172.25,14846.0,160.01,160.1491,159.667,159.667,14846.0
2020-10-12 15:50:00,171.69,172.33,171.62,172.18,18906.0,159.148,159.7412,159.0831,159.6022,18906.0
2020-10-12 15:55:00,172.16,172.3,171.87,172.04,39075.0,159.5836,159.7134,159.3148,159.4724,39075.0
2020-10-13 09:30:00,170.75,171.49,170.0,171.49,16659.0,158.2766,158.9626,157.5814,158.9626,16659.0
2020-10-13 09:35:00,171.5,171.5,170.82,171.16,3906.0,158.9718,158.9718,158.3415,158.6567,3906.0
2020-10-13 09:40:00,171.16,171.95,171.13,171.72,2313.0,158.6567,159.389,158.6289,159.1758,2313.0
2020-10-13 09:45:00,171.71,171.84,171.23,171.48,4341.0,159.1665,159.287,158.7216,158.9533,4341.0
2020-10-13 09:50:00,171.42,171.61,170.35,170.35,2350.0,158.8977,159.0738,157.9058,157.9058,2350.0
2020-10-13 09:55:00,170.52,170.84,170.36,170.83,3999.0,158.0634,158.3601,157.9151,158.3508,3999.0
2020-10-13 10:00:00,170.76,171.16,170.69,170.78,5603.0,158.2859,158.6567,158.221,158.3044,5603.0
2020-10-13 10:05:00,170.64,170.64,169.77,169.95,3399.0,158.1747,158.1747,157.3682,157.5351,3399.0
2020-10-13 10:10:00,169.8,169.98,169.5,169.85,2275.0,157.396,157.5629,157.1179,157.4424,2275.0
2020-10-13 10:15:00,169.61,169.81,169.28,169.49,3221.0,157.2199,157.4053,156.914,157.1087,3221.0
2020-10-13 10:20:00,169.65,169.65,169.28,169.47,2248.0,157.257,157.257,156.914,157.0901,2248.0
2020-10-13 10:25:00,169.6,169.6,169.07,169.1,1778.0,157.2106,157.2106,156.7193,156.7472,1778.0
2020-10-13 10:30:00,169.2,169.34,168.89,169.24,2542.0,156.8399,156.9696,156.5525,156.8769,2542.0
2020-10-13 10:35:00,169.33,169.44,169.24,169.24,960.0,156.9604,157.0623,156.8769,156.8769,960.0
2020-10-13 10:40:00,169.4,169.46,168.97,169.1,1708.0,157.0252,157.0809,156.6267,156.7472,1708.0
2020-10-13 10:45:00,169.1,169.1,168.9,168.92,1631.0,156.7472,156.7472,156.5618,156.5803,1631.0
2020-10-13 10:50:00,168.79,169.1,168.79,169.02,1118.0,156.4598,156.7472,156.4598,156.673,1118.0
2020-10-13 10:55:00,169.03,169.27,168.91,168.98,3949.0,156.6823,156.9047,156.571,156.6359,3949.0
2020-10-13 11:00:00,169.1,169.14,168.95,169.01,3000.0,156.7472,156.7842,156.6081,156.6637,3000.0
2020-10-13 11:05:00,168.97,169.01,168.55,168.66,2910.0,156.6267,156.6637,156.2373,156.3393,2910.0
2020-10-13 11:10:00,168.67,168.69,168.56,168.69,1360.0,156.3486,156.3671,156.2466,156.3671,1360.0
2020-10-13 11:15:00,168.84,169.01,168.69,168.77,2163.0,156.5062,156.6637,156.3671,156.4413,2163.0
2020-10-13 11:20:00,168.76,168.92,168.71,168.79,2496.0,156.432,156.5803,156.3856,156.4598,2496.0
2020-10-13 11:25:00,168.78,168.78,168.49,168.5,1373.0,156.4505,156.4505,156.1817,156.191,1373.0
2020-10-13 11:30:00,168.58,168.68,168.31,168.37,3420.0,156.2651,156.3578,156.0149,156.0705,3420.0
2020-10-13 11:35:00,168.43,168.52,168.18,168.18,3302.0,156.1261,156.2095,155.8944,155.8944,3302.0
2020-10-13 11:40:00,168.03,168.14,167.62,167.62,3963.0,155.7553,155.8573,155.3753,155.3753,3963.0
2020-10-13 11:45:00,167.62,167.77,167.45,167.77,20959.0,155.3753,155.5143,155.2177,155.5143,20959.0
2020-10-13 11:50:00,167.73,167.73,167.26,167.53,11169.0,155.4772,155.4772,155.0416,155.2918,11169.0
2020-10-13 11:55:00,167.52,167.56,167.29,167.5,6579.0,155.2826,155.3197,155.0694,155.264,6579.0
2020-10-13 12:00:00,167.5,167.76,167.46,167.55,10608.0,155.264,155.505,155.227,155.3104,10608.0
2020-10-13 12:05:00,167.48,167.59,167.35,167.35,4032.0,155.2455,155.3475,155.125,155.125,4032.0
2020-10-13 12:10:00,167.44,167.44,167.24,167.35,3818.0,155.2084,155.2084,155.023,155.125,3818.0
2020-10-13 12:15:00,167.34,167.79,167.3,167.67,12911.0,155.1157,155.5329,155.0786,155.4216,12911.0
2020-10-13 12:20:00,167.65,167.86,167.52,167.63,16762.0,155.4031,155.5977,155.2826,155.3845,16762.0
2020-10-13 12:25:00,167.55,167.71,167.43,167.51,4020.0,155.3104,155.4587,155.1992,155.2733,4020.0
2020-10-13 12:30:00,167.44,167.5,167.18,167.25,7085.0,155.2084,155.264,154.9674,155.0323,7085.0
2020-10-13 12:35:00,167.24,167.24,166.8,166.86,7655.0,155.023,155.023,154.6152,154.6708,7655.0
2020-10-13 12:40:00,166.95,167.02,166.82,166.97,3643.0,154.7542,154.8191,154.6337,154.7728,3643.0
2020-10-13 12:45:00,167.01,167.41,167.0,167.36,4552.0,154.8098,155.1806,154.8006,155.1343,4552.0
2020-10-13 12:50:00,167.41,167.59,167.2,167.38,9221.0,155.1806,155.3475,154.986,155.1528,9221.0
2020-10-13 12:55:00,167.4,167.5,167.34,167.5,3292.0,155.1713,155.264,155.1157,155.264,3292.0
2020-10-13 13:00:00,167.41,167.5,167.39,167.45,2010.0,155.1806,155.264,155.1621,155.2177,2010.0
2020-10-13 13:05:00,167.39,167.49,167.0,167.03,8304.0,155.1621,155.2548,154.8006,154.8284,8304.0
2020-10-13 13:10:00,167.08,167.49,167.08,167.49,2551.0,154.8747,155.2548,154.8747,155.2548,2551.0
2020-10-13 13:15:00,167.5,167.67,167.44,167.44,3771.0,155.264,155.4216,155.2084,155.2084,3771.0
2020-10-13 13:20:00,167.45,167.59,167.24,167.52,2209.0,155.2177,155.3475,155.023,155.2826,2209.0
2020-10-13 13:25:00,167.38,167.63,167.3,167.61,1860.0,155.1528,155.3845,155.0786,155.366,1860.0
2020-10-13 13:30:00,167.55,167.72,167.53,167.66,3100.0,155.3104,155.468,155.2918,155.4124,3100.0
2020-10-13 13:35:00,167.66,167.74,167.62,167.72,2964.0,155.4124,155.4865,155.3753,155.468,2964.0
2020-10-13 13:40:00,167.74,167.91,167.65,167.68,5393.0,155.4865,155.6441,155.4031,155.4309,5393.0
2020-10-13 13:45:00,167.64,167.67,167.54,167.64,3514.0,155.3938,155.4216,155.3011,155.3938,3514.0
2020-10-13 13:50:00,167.54,167.58,167.42,167.44,3153.0,155.3011,155.3382,155.1899,155.2084,3153.0
2020-10-13 13:55:00,167.48,167.48,167.15,167.34,5709.0,155.2455,155.2455,154.9396,155.1157,5709.0
2020-10-13 14:00:00,167.28,167.66,167.16,167.66,3245.0,155.0601,155.4124,154.9489,155.4124,3245.0
2020-10-13 14:05:00,167.58,167.65,167.46,167.55,3952.0,155.3382,155.4031,155.227,155.3104,3952.0
2020-10-13 14:10:00,167.6,167.78,167.4,167.55,4743.0,155.3567,155.5236,155.1713,155.3104,4743.0
2020-10-13 14:15:00,167.55,167.82,167.52,167.8,6040.0,155.3104,155.5607,155.2826,155.5421,6040.0
2020-10-13 14:20:00,167.64,167.64,167.35,167.51,2727.0,155.3938,155.3938,155.125,155.2733,2727.0
2020-10-13 14:25:00,167.49,167.49,167.01,167.01,3052.0,155.2548,155.2548,154.8098,154.8098,3052.0
2020-10-13 14:30:00,166.73,166.85,166.15,166.4,15684.0,154.5503,154.6615,154.0127,154.2444,15684.0
2020-10-13 14:35:00,166.37,166.44,165.95,166.14,2040.0,154.2166,154.2815,153.8273,154.0034,2040.0
2020-10-13 14:40:00,166.07,166.58,166.01,166.37,3868.0,153.9385,154.4112,153.8829,154.2166,3868.0
2020-10-13 14:45:00,166.37,166.58,166.1,166.53,3461.0,154.2166,154.4112,153.9663,154.3649,3461.0
2020-10-13 14:50:00,166.5,166.63,166.21,166.31,7481.0,154.3371,154.4576,154.0683,154.161,7481.0
2020-10-13 14:55:00,166.26,166.8,166.21,166.55,9655.0,154.1146,154.6152,154.0683,154.3834,9655.0
2020-10-13 15:00:00,166.61,167.01,166.61,167.01,3024.0,154.4391,154.8098,154.4391,154.8098,3024.0
2020-10-13 15:05:00,166.98,167.1,166.96,166.99,2339.0,154.782,154.8933,154.7635,154.7913,2339.0
2020-10-13 15:10:00,167.02,167.16,166.97,166.99,3581.0,154.8191,154.9489,154.7728,154.7913,3581.0
2020-10-13 15:15:00,167.02,167.22,166.96,167.16,4144.0,154.8191,155.0045,154.7635,154.9489,4144.0
2020-10-13 15:20:00,167.23,167.38,167.2,167.35,2640.0,155.0138,155.1528,154.986,155.125,2640.0
2020-10-13 15:25:00,167.38,167.63,167.34,167.63,2370.0,155.1528,155.3845,155.1157,155.3845,2370.0
2020-10-13 15:30:00,167.59,167.94,167.59,167.94,6012.0,155.3475,155.6719,155.3475,155.6719,6012.0
2020-10-13 15:35:00,167.94,167.97,167.7,167.86,5006.0,155.6719,155.6997,155.4494,155.5977,5006.0
2020-10-13 15:40:00,167.81,167.83,167.71,167.74,5704.0,155.5514,155.5699,155.4587,155.4865,5704.0
2020-10-13 15:45:00,167.72,167.78,167.38,167.41,8562.0,155.468,155.5236,155.1528,155.1806,8562.0
2020-10-13 15:50:00,167.49,167.49,167.26,167.48,17503.0,155.2548,155.2548,155.0416,155.2455,17503.0
2020-10-13 15:55:00,167.51,167.53,166.7,166.73,34499.0,155.2733,155.2918,154.5225,154.5503,34499.0
2020-10-14 09:30:00,167.56,169.15,167.55,168.52,6847.0,155.3197,156.7935,155.3104,156.2095,6847.0
2020-10-14 09:35:00,168.39,168.39,167.9,167.9,1180.0,156.089,156.089,155.6348,155.6348,1180.0
2020-10-14 09:40:00,167.53,168.27,167.53,168.22,2652.0,155.2918,155.9778,155.2918,155.9314,2652.0
2020-10-14 09:45:00,168.11,168.11,167.62,167.64,2740.0,155.8295,155.8295,155.3753,155.3938,2740.0
2020-10-14 09:50:00,167.88,168.68,167.85,168.68,2081.0,155.6163,156.3578,155.5885,156.3578,2081.0
2020-10-14 09:55:00,168.6,168.79,168.32,168.39,2654.0,156.2837,156.4598,156.0241,156.089,2654.0
2020-10-14 10:00:00,168.21,168.28,167.87,167.93,4457.0,155.9222,155.9871,155.607,155.6626,4457.0
2020-10-14 10:05:00,168.12,168.12,167.74,167.88,1828.0,155.8387,155.8387,155.4865,155.6163,1828.0
2020-10-14 10:10:00,167.63,167.73,167.59,167.72,1600.0,155.3845,155.4772,155.3475,155.468,1600.0
2020-10-14 10:15:00,167.71,167.78,167.58,167.66,1400.0,155.4587,155.5236,155.3382,155.4124,1400.0
2020-10-14 10:20:00,167.78,168.11,167.77,167.95,2722.0,155.5236,155.8295,155.5143,155.6812,2722.0
2020-10-14 10:25:00,167.97,167.97,167.39,167.59,2171.0,155.6997,155.6997,155.1621,155.3475,2171.0
2020-10-14 10:30:00,167.47,167.56,167.16,167.17,2629.0,155.2362,155.3197,154.9489,154.9581,2629.0
2020-10-14 10:35:00,167.15,167.58,167.15,167.58,2997.0,154.9396,155.3382,154.9396,155.3382,2997.0
2020-10-14 10:40:00,167.58,167.58,167.28,167.44,1100.0,155.3382,155.3382,155.0601,155.2084,1100.0
2020-10-14 10:45:00,167.49,168.05,167.49,167.75,2866.0,155.2548,155.7739,155.2548,155.4958,2866.0
2020-10-14 10:50:00,167.66,167.66,167.33,167.42,2900.0,155.4124,155.4124,155.1065,155.1899,2900.0
2020-10-14 10:55:00,167.42,167.64,167.3,167.55,2373.0,155.1899,155.3938,155.0786,155.3104,2373.0
2020-10-14 11:00:00,167.47,167.53,166.93,166.97,3589.0,155.2362,155.2918,154.7357,154.7728,3589.0
2020-10-14 11:05:00,166.98,167.16,166.98,167.06,1800.0,154.782,154.9489,154.782,154.8562,1800.0
2020-10-14 11:10:00,167.13,167.22,167.05,167.18,2000.0,154.9211,155.0045,154.8469,154.9674,2000.0
2020-10-14 11:15:00,167.19,167.64,167.19,167.62,2495.0,154.9767,155.3938,154.9767,155.3753,2495.0
2020-10-14 11:20:00,167.5,167.68,167.45,167.53,2137.0,155.264,155.4309,155.2177,155.2918,2137.0
2020-10-14 11:25:00,167.68,167.8,167.6,167.73,2795.0,155.4309,155.5421,155.3567,155.4772,2795.0
2020-10-14 11:30:00,167.77,167.84,167.63,167.67,2595.0,155.5143,155.5792,155.3845,155.4216,2595.0
2020-10-14 11:35:00,167.75,167.91,167.69,167.79,1977.0,155.4958,155.6441,155.4402,155.5329,1977.0
2020-10-14 11:40:00,167.86,167.98,167.72,167.75,1900.0,155.5977,155.709,155.468,155.4958,1900.0
2020-10-14 11:45:00,167.58,167.58,166.77,167.03,2100.0,155.3382,155.3382,154.5874,154.8284,2100.0
2020-10-14 11:50:00,167.06,167.06,166.62,166.63,1667.0,154.8562,154.8562,154.4483,154.4576,1667.0
2020-10-14 11:55:00,166.62,166.92,166.62,166.92,1368.0,154.4483,154.7264,154.4483,154.7264,1368.0
2020-10-14 12:00:00,166.9,167.45,166.9,167.45,1330.0,154.7079,155.2177,154.7079,155.2177,1330.0
2020-10-14 12:05:00,167.45,167.66,167.45,167.48,2739.0,155.2177,155.4124,155.2177,155.2455,2739.0
2020-10-14 12:10:00,167.46,167.65,167.27,167.47,3279.0,155.227,155.4031,155.0508,155.2362,3279.0
2020-10-14 12:15:00,167.41,167.51,167.14,167.14,4396.0,155.1806,155.2733,154.9303,154.9303,4396.0
2020-10-14 12:20:00,167.14,167.29,167.04,167.13,4544.0,154.9303,155.0694,154.8376,154.9211,4544.0
2020-10-14 12:25:00,167.13,167.6,167.13,167.47,2308.0,154.9211,155.3567,154.9211,155.2362,2308.0
2020-10-14 12:30:00,167.5,167.65,167.47,167.6,900.0,155.264,155.4031,155.2362,155.3567,900.0
2020-10-14 12:35:00,167.55,167.57,167.32,167.41,2600.0,155.3104,155.3289,155.0972,155.1806,2600.0
2020-10-14 12:40:00,167.49,167.87,167.49,167.64,2361.0,155.2548,155.607,155.2548,155.3938,2361.0
2020-10-14 12:45:00,167.62,167.8,167.62,167.74,839.0,155.3753,155.5421,155.3753,155.4865,839.0
2020-10-14 12:50:00,167.78,167.85,167.64,167.64,3045.0,155.5236,155.5885,155.3938,155.3938,3045.0
2020-10-14 12:55:00,167.62,167.91,167.6,167.91,4461.0,155.3753,155.6441,155.3567,155.6441,4461.0
2020-10-14 13:00:00,167.82,168.08,167.82,168.03,2400.0,155.5607,155.8017,155.5607,155.7553,2400.0
2020-10-14 13:05:00,168.0,168.18,167.93,168.1,1800.0,155.7275,155.8944,155.6626,155.8202,1800.0
2020-10-14 13:10:00,168.27,168.29,168.09,168.15,2741.0,155.9778,155.9963,155.8109,155.8666,2741.0
2020-10-14 13:15:00,168.14,168.36,168.14,168.36,2974.0,155.8573,156.0612,155.8573,156.0612,2974.0
2020-10-14 13:20:00,168.25,168.25,168.05,168.09,2325.0,155.9593,155.9593,155.7739,155.8109,2325.0
2020-10-14 13:25:00,168.04,168.17,168.0,168.02,1881.0,155.7646,155.8851,155.7275,155.7461,1881.0
2020-10-14 13:30:00,168.09,168.17,167.7,167.72,2223.0,155.8109,155.8851,155.4494,155.468,2223.0
2020-10-14 13:35:00,167.71,167.97,167.71,167.87,3563.0,155.4587,155.6997,155.4587,155.607,3563.0
2020-10-14 13:40:00,167.86,167.86,167.68,167.76,1055.0,155.5977,155.5977,155.4309,155.505,1055.0
2020-10-14 13:45:00,167.72,167.9,167.55,167.9,1531.0,155.468,155.6348,155.3104,155.6348,1531.0
2020-10-14 13:50:00,167.93,168.04,167.76,168.04,1400.0,155.6626,155.7646,155.505,155.7646,1400.0
2020-10-14 13:55:00,168.05,168.05,167.85,167.85,1515.0,155.7739,155.7739,155.5885,155.5885,1515.0
2020-10-14 14:00:00,167.94,167.97,167.75,167.96,1600.0,155.6719,155.6997,155.4958,155.6904,1600.0
2020-10-14 14:05:00,168.15,168.26,168.04,168.25,900.0,155.8666,155.9685,155.7646,155.9593,900.0
2020-10-14 14:10:00,168.11,168.4,168.08,168.4,995.0,155.8295,156.0983,155.8017,156.0983,995.0
2020-10-14 14:15:00,168.39,168.57,168.3,168.3,1446.0,156.089,156.2559,156.0056,156.0056,1446.0
2020-10-14 14:20:00,168.08,168.38,168.08,168.19,1245.0,155.8017,156.0798,155.8017,155.9036,1245.0
2020-10-14 14:25:00,168.17,168.22,168.05,168.11,3200.0,155.8851,155.9314,155.7739,155.8295,3200.0
2020-10-14 14:30:00,168.1,168.11,167.59,167.68,1675.0,155.8202,155.8295,155.3475,155.4309,1675.0
2020-10-14 14:35:00,167.65,167.69,167.6,167.63,883.0,155.4031,155.4402,155.3567,155.3845,883.0
2020-10-14 14:40:00,167.62,167.91,167.6,167.61,2000.0,155.3753,155.6441,155.3567,155.366,2000.0
2020-10-14 14:45:00,167.52,167.83,167.43,167.83,1717.0,155.2826,155.5699,155.1992,155.5699,1717.0
2020-10-14 14:50:00,167.84,167.96,167.79,167.9,1200.0,155.5792,155.6904,155.5329,155.6348,1200.0
2020-10-14 14:55:00,167.94,168.03,167.64,167.69,21982.0,155.6719,155.7553,155.3938,155.4402,21982.0
2020-10-14 15:00:00,167.69,168.28,167.65,168.12,10094.0,155.4402,155.9871,155.4031,155.8387,10094.0
2020-10-14 15:05:00,168.12,168.64,168.12,168.45,2100.0,155.8387,156.3208,155.8387,156.1446,2100.0
2020-10-14 15:10:00,168.46,168.46,168.21,168.44,2000.0,156.1539,156.1539,155.9222,156.1354,2000.0
2020-10-14 15:15:00,168.39,168.43,168.15,168.21,1300.0,156.089,156.1261,155.8666,155.9222,1300.0
2020-10-14 15:20:00,168.19,168.31,168.08,168.16,2947.0,155.9036,156.0149,155.8017,155.8758,2947.0
2020-10-14 15:25:00,168.03,168.22,168.03,168.08,1600.0,155.7553,155.9314,155.7553,155.8017,1600.0
2020-10-14 15:30:00,168.08,168.11,167.77,167.79,3124.0,155.8017,155.8295,155.5143,155.5329,3124.0
2020-10-14 15:35:00,167.73,167.78,167.6,167.6,2449.0,155.4772,155.5236,155.3567,155.3567,2449.0
2020-10-14 15:40:00,167.72,167.92,167.72,167.84,2533.0,155.468,155.6534,155.468,155.5792,2533.0
2020-10-14 15:45:00,167.78,167.8,167.54,167.59,3643.0,155.5236,155.5421,155.3011,155.3475,3643.0
2020-10-14 15:50:00,167.68,167.79,167.52,167.52,4400.0,155.4309,155.5329,155.2826,155.2826,4400.0
2020-10-14 15:55:00,167.53,167.59,166.87,167.09,19142.0,155.2918,155.3475,154.6801,154.884,19142.0
2020-10-15 09:30:00,164.55,165.44,164.11,165.44,8893.0,152.5295,153.3545,152.1217,153.3545,8893.0
2020-10-15 09:35:00,165.35,165.98,165.32,165.97,9397.0,153.2711,153.8551,153.2433,153.8458,9397.0
2020-10-15 09:40:00,165.98,166.2,165.35,166.09,3200.0,153.8551,154.059,153.2711,153.957,3200.0
2020-10-15 09:45:00,166.31,166.35,166.0,166.0,2382.0,154.161,154.198,153.8736,153.8736,2382.0
2020-10-15 09:50:00,166.18,166.73,165.7,166.72,1419.0,154.0405,154.5503,153.5955,154.541,1419.0
2020-10-15 09:55:00,167.11,167.22,166.75,167.22,1203.0,154.9025,155.0045,154.5688,155.0045,1203.0
2020-10-15 10:00:00,167.26,167.66,167.16,167.66,2309.0,155.0416,155.4124,154.9489,155.4124,2309.0
2020-10-15 10:05:00,167.74,167.74,167.35,167.69,1979.0,155.4865,155.4865,155.125,155.4402,1979.0
2020-10-15 10:10:00,167.18,167.72,167.17,167.72,2403.0,154.9674,155.468,154.9581,155.468,2403.0
2020-10-15 10:15:00,167.75,168.19,167.66,167.96,2991.0,155.4958,155.9036,155.4124,155.6904,2991.0
2020-10-15 10:20:00,167.94,168.04,167.74,167.98,2091.0,155.6719,155.7646,155.4865,155.709,2091.0
2020-10-15 10:25:00,168.12,168.29,168.07,168.27,1365.0,155.8387,155.9963,155.7924,155.9778,1365.0
2020-10-15 10:30:00,168.39,168.51,168.21,168.21,925.0,156.089,156.2003,155.9222,155.9222,925.0
2020-10-15 10:35:00,168.28,168.79,168.15,168.77,2680.0,155.9871,156.4598,155.8666,156.4413,2680.0
2020-10-15 10:40:00,168.75,168.81,168.45,168.72,2200.0,156.4227,156.4783,156.1446,156.3949,2200.0
2020-10-15 10:45:00,168.73,168.95,168.7,168.78,3360.0,156.4042,156.6081,156.3764,156.4505,3360.0
2020-10-15 10:50:00,168.71,169.1,168.71,168.87,4516.0,156.3856,156.7472,156.3856,156.534,4516.0
2020-10-15 10:55:00,168.96,169.44,168.95,169.44,2055.0,156.6174,157.0623,156.6081,157.0623,2055.0
2020-10-15 11:00:00,169.4,169.4,168.94,169.05,2522.0,157.0252,157.0252,156.5988,156.7008,2522.0
2020-10-15 11:05:00,169.18,169.62,169.12,169.62,2132.0,156.8213,157.2292,156.7657,157.2292,2132.0
2020-10-15 11:10:00,169.51,169.7,169.41,169.47,1611.0,157.1272,157.3033,157.0345,157.0901,1611.0
2020-10-15 11:15:00,169.53,170.06,169.53,170.0,2191.0,157.1457,157.637,157.1457,157.5814,2191.0
2020-10-15 11:20:00,170.07,170.13,169.91,170.04,1908.0,157.6463,157.7019,157.498,157.6185,1908.0
2020-10-15 11:25:00,170.03,170.04,169.53,169.54,1907.0,157.6092,157.6185,157.1457,157.155,1907.0
2020-10-15 11:30:00,169.73,169.88,169.36,169.8,2805.0,157.3311,157.4702,156.9882,157.396,2805.0
2020-10-15 11:35:00,169.86,169.86,169.6,169.85,2200.0,157.4516,157.4516,157.2106,157.4424,2200.0
2020-10-15 11:40:00,169.91,170.02,169.88,169.95,1801.0,157.498,157.6,157.4702,157.5351,1801.0
2020-10-15 11:45:00,170.03,170.4,170.03,170.18,2900.0,157.6092,157.9522,157.6092,157.7483,2900.0
2020-10-15 11:50:00,170.22,170.89,170.22,170.83,4102.0,157.7853,158.4064,157.7853,158.3508,4102.0
2020-10-15 11:55:00,170.91,170.95,170.34,170.38,2021.0,158.4249,158.462,157.8966,157.9337,2021.0
2020-10-15 12:00:00,170.4,170.42,170.19,170.3,2312.0,157.9522,157.9707,157.7575,157.8595,2312.0
2020-10-15 12:05:00,170.22,170.4,170.22,170.24,616.0,157.7853,157.9522,157.7853,157.8039,616.0
2020-10-15 12:10:00,170.21,170.44,170.14,170.44,2536.0,157.7761,157.9893,157.7112,157.9893,2536.0
2020-10-15 12:15:00,170.43,170.6,170.36,170.43,4900.0,157.98,158.1376,157.9151,157.98,4900.0
2020-10-15 12:20:00,170.38,170.39,170.18,170.28,1912.0,157.9337,157.9429,157.7483,157.841,1912.0
2020-10-15 12:25:00,170.35,170.44,170.29,170.44,2931.0,157.9058,157.9893,157.8502,157.9893,2931.0
2020-10-15 12:30:00,170.49,170.54,170.14,170.16,3221.0,158.0356,158.082,157.7112,157.7297,3221.0
2020-10-15 12:35:00,170.26,170.4,170.21,170.3,2374.0,157.8224,157.9522,157.7761,157.8595,2374.0
2020-10-15 12:40:00,170.26,170.55,170.26,170.38,1900.0,157.8224,158.0912,157.8224,157.9337,1900.0
2020-10-15 12:45:00,170.35,170.59,170.27,170.37,1402.0,157.9058,158.1283,157.8317,157.9244,1402.0
2020-10-15 12:50:00,170.53,170.99,170.53,170.93,2206.0,158.0727,158.4991,158.0727,158.4435,2206.0
2020-10-15 12:55:00,170.82,171.19,170.82,171.19,2497.0,158.3415,158.6845,158.3415,158.6845,2497.0
2020-10-15 13:00:00,171.08,171.11,170.91,170.92,2416.0,158.5825,158.6103,158.4249,158.4342,2416.0
2020-10-15 13:05:00,171.02,171.05,170.96,171.05,700.0,158.5269,158.5547,158.4713,158.5547,700.0
2020-10-15 13:10:00,171.04,171.22,171.03,171.13,2211.0,158.5454,158.7123,158.5362,158.6289,2211.0
2020-10-15 13:15:00,171.27,171.39,171.24,171.39,1300.0,158.7586,158.8699,158.7308,158.8699,1300.0
2020-10-15 13:20:00,171.26,171.43,171.26,171.3,1206.0,158.7494,158.907,158.7494,158.7864,1206.0
2020-10-15 13:25:00,171.43,171.6,171.42,171.55,2917.0,158.907,159.0645,158.8977,159.0182,2917.0
2020-10-15 13:30:00,171.57,171.59,171.3,171.42,1740.0,159.0367,159.0553,158.7864,158.8977,1740.0
2020-10-15 13:35:00,171.39,171.39,171.19,171.23,1845.0,158.8699,158.8699,158.6845,158.7216,1845.0
2020-10-15 13:40:00,171.3,171.68,171.25,171.65,3240.0,158.7864,159.1387,158.7401,159.1109,3240.0
2020-10-15 13:45:00,171.57,171.57,171.29,171.36,1532.0,159.0367,159.0367,158.7772,158.8421,1532.0
2020-10-15 13:50:00,171.33,171.36,171.16,171.23,2185.0,158.8143,158.8421,158.6567,158.7216,2185.0
2020-10-15 13:55:00,171.18,171.29,171.13,171.13,1734.0,158.6752,158.7772,158.6289,158.6289,1734.0
2020-10-15 14:00:00,171.14,171.26,171.13,171.13,2457.0,158.6381,158.7494,158.6289,158.6289,2457.0
2020-10-15 14:05:00,171.09,171.34,171.09,171.17,2962.0,158.5918,158.8235,158.5918,158.6659,2962.0
2020-10-15 14:10:00,171.32,171.4,171.24,171.33,1500.0,158.805,158.8791,158.7308,158.8143,1500.0
2020-10-15 14:15:00,171.45,171.51,171.3,171.5,2390.0,158.9255,158.9811,158.7864,158.9718,2390.0
2020-10-15 14:20:00,171.58,171.58,171.13,171.13,3569.0,159.046,159.046,158.6289,158.6289,3569.0
2020-10-15 14:25:00,171.2,171.29,171.17,171.29,2637.0,158.6938,158.7772,158.6659,158.7772,2637.0
2020-10-15 14:30:00,171.36,171.36,171.18,171.21,2295.0,158.8421,158.8421,158.6752,158.703,2295.0
2020-10-15 14:35:00,171.21,171.23,171.07,171.07,1800.0,158.703,158.7216,158.5732,158.5732,1800.0
2020-10-15 14:40:00,171.12,171.13,171.04,171.06,2700.0,158.6196,158.6289,158.5454,158.564,2700.0
2020-10-15 14:45:00,171.01,171.02,170.92,170.99,2950.0,158.5176,158.5269,158.4342,158.4991,2950.0
2020-10-15 14:50:00,170.99,171.1,170.97,171.02,2606.0,158.4991,158.6011,158.4806,158.5269,2606.0
2020-10-15 14:55:00,170.97,171.16,170.97,171.16,1209.0,158.4806,158.6567,158.4806,158.6567,1209.0
2020-10-15 15:00:00,171.16,171.16,171.03,171.12,2717.0,158.6567,158.6567,158.5362,158.6196,2717.0
2020-10-15 15:05:00,171.13,171.13,171.03,171.03,1611.0,158.6289,158.6289,158.5362,158.5362,1611.0
2020-10-15 15:10:00,171.06,171.08,170.6,170.6,2758.0,158.564,158.5825,158.1376,158.1376,2758.0
2020-10-15 15:15:00,170.67,170.76,170.6,170.69,2700.0,158.2025,158.2859,158.1376,158.221,2700.0
2020-10-15 15:20:00,170.72,170.84,170.65,170.73,2809.0,158.2488,158.3601,158.1839,158.2581,2809.0
2020-10-15 15:25:00,170.74,171.07,170.72,171.05,4400.0,158.2674,158.5732,158.2488,158.5547,4400.0
2020-10-15 15:30:00,171.03,171.14,170.87,170.89,5604.0,158.5362,158.6381,158.3879,158.4064,5604.0
2020-10-15 15:35:00,170.89,171.07,170.86,171.01,3443.0,158.4064,158.5732,158.3786,158.5176,3443.0
2020-10-15 15:40:00,171.01,171.35,171.01,171.16,10091.0,158.5176,158.8328,158.5176,158.6567,10091.0
2020-10-15 15:45:00,171.21,171.36,170.85,170.88,7293.0,158.703,158.8421,158.3693,158.3971,7293.0
2020-10-15 15:50:00,170.82,171.04,170.76,170.86,7441.0,158.3415,158.5454,158.2859,158.3786,7441.0
2020-10-15 15:55:00,170.83,171.04,170.7,170.98,23735.0,158.3508,158.5454,158.2303,158.4898,23735.0
2020-10-16 09:30:00,171.48,171.78,171.11,171.11,36964.0,158.9533,159.2314,158.6103,158.6103,36964.0
2020-10-16 09:35:00,170.99,170.99,169.89,170.54,4233.0,158.4991,158.4991,157.4794,158.082,4233.0
2020-10-16 09:40:00,170.22,170.36,169.38,169.5,7311.0,157.7853,157.9151,157.0067,157.1179,7311.0
2020-10-16 09:45:00,169.44,169.71,169.1,169.42,3997.0,157.0623,157.3126,156.7472,157.0438,3997.0
2020-10-16 09:50:00,169.47,169.48,168.56,168.61,4213.0,157.0901,157.0994,156.2466,156.293,4213.0
2020-10-16 09:55:00,168.84,169.59,168.83,169.59,3514.0,156.5062,157.2014,156.4969,157.2014,3514.0
2020-10-16 10:00:00,169.57,170.06,169.42,169.61,8317.0,157.1828,157.637,157.0438,157.2199,8317.0
2020-10-16 10:05:00,169.48,169.48,169.06,169.14,1215.0,157.0994,157.0994,156.7101,156.7842,1215.0
2020-10-16 10:10:00,169.06,169.25,168.91,169.15,5105.0,156.7101,156.8862,156.571,156.7935,5105.0
2020-10-16 10:15:00,169.09,169.68,169.06,169.67,1712.0,156.7379,157.2848,156.7101,157.2755,1712.0
2020-10-16 10:20:00,169.69,170.07,169.62,169.99,4700.0,157.2941,157.6463,157.2292,157.5721,4700.0
2020-10-16 10:25:00,170.01,170.28,169.76,170.23,5800.0,157.5907,157.841,157.3589,157.7946,5800.0
2020-10-16 10:30:00,170.3,170.55,170.19,170.55,1600.0,157.8595,158.0912,157.7575,158.0912,1600.0
2020-10-16 10:35:00,170.65,171.08,170.57,170.58,1200.0,158.1839,158.5825,158.1098,158.119,1200.0
2020-10-16 10:40:00,170.4,170.95,170.4,170.7,1300.0,157.9522,158.462,157.9522,158.2303,1300.0
2020-10-16 10:45:00,170.65,170.87,170.6,170.78,3000.0,158.1839,158.3879,158.1376,158.3044,3000.0
2020-10-16 10:50:00,170.69,170.89,170.48,170.89,2058.0,158.221,158.4064,158.0263,158.4064,2058.0
2020-10-16 10:55:00,170.9,170.9,170.38,170.78,1626.0,158.4157,158.4157,157.9337,158.3044,1626.0
2020-10-16 11:00:00,170.83,170.97,170.76,170.97,2327.0,158.3508,158.4806,158.2859,158.4806,2327.0
2020-10-16 11:05:00,171.02,171.11,170.81,171.11,4504.0,158.5269,158.6103,158.3322,158.6103,4504.0
2020-10-16 11:10:00,171.08,171.34,170.94,171.02,2245.0,158.5825,158.8235,158.4527,158.5269,2245.0
2020-10-16 11:15:00,171.1,171.1,170.78,170.9,2727.0,158.6011,158.6011,158.3044,158.4157,2727.0
2020-10-16 11:20:00,170.81,170.9,170.46,170.47,3796.0,158.3322,158.4157,158.0078,158.0171,3796.0
2020-10-16 11:25:00,170.51,170.88,170.46,170.87,2440.0,158.0542,158.3971,158.0078,158.3879,2440.0
2020-10-16 11:30:00,170.82,170.98,170.8,170.98,700.0,158.3415,158.4898,158.323,158.4898,700.0
2020-10-16 11:35:00,171.06,171.26,171.06,171.08,2301.0,158.564,158.7494,158.564,158.5825,2301.0
2020-10-16 11:40:00,171.08,171.29,171.08,171.12,1658.0,158.5825,158.7772,158.5825,158.6196,1658.0
2020-10-16 11:45:00,171.0,171.12,170.89,171.12,1922.0,158.5084,158.6196,158.4064,158.6196,1922.0
2020-10-16 11:50:00,171.1,171.2,170.73,170.8,6900.0,158.6011,158.6938,158.2581,158.323,6900.0
2020-10-16 11:55:00,170.73,170.91,170.71,170.81,1326.0,158.2581,158.4249,158.2395,158.3322,1326.0
2020-10-16 12:00:00,170.74,170.8,170.59,170.72,1526.0,158.2674,158.323,158.1283,158.2488,1526.0
2020-10-16 12:05:00,170.7,170.7,170.45,170.59,3426.0,158.2303,158.2303,157.9985,158.1283,3426.0
2020-10-16 12:10:00,170.55,170.73,170.51,170.73,14800.0,158.0912,158.2581,158.0542,158.2581,14800.0
2020-10-16 12:15:00,170.72,170.72,170.4,170.42,1809.0,158.2488,158.2488,157.9522,157.9707,1809.0
2020-10-16 12:20:00,170.47,170.66,170.43,170.63,1100.0,158.0171,158.1932,157.98,158.1654,1100.0
2020-10-16 12:25:00,170.62,170.79,170.62,170.76,1022.0,158.1561,158.3137,158.1561,158.2859,1022.0
2020-10-16 12:30:00,170.75,170.75,170.44,170.65,3163.0,158.2766,158.2766,157.9893,158.1839,3163.0
2020-10-16 12:35:00,170.6,170.69,170.5,170.5,2744.0,158.1376,158.221,158.0449,158.0449,2744.0
2020-10-16 12:40:00,170.52,170.57,170.35,170.35,2531.0,158.0634,158.1098,157.9058,157.9058,2531.0
2020-10-16 12:45:00,170.35,170.35,170.17,170.18,2005.0,157.9058,157.9058,157.739,157.7483,2005.0
2020-10-16 12:50:00,170.2,170.24,170.06,170.24,2139.0,157.7668,157.8039,157.637,157.8039,2139.0
2020-10-16 12:55:00,170.28,170.39,170.28,170.39,3226.0,157.841,157.9429,157.841,157.9429,3226.0
2020-10-16 13:00:00,170.33,170.34,170.21,170.21,1600.0,157.8873,157.8966,157.7761,157.7761,1600.0
2020-10-16 13:05:00,170.2,170.29,170.18,170.24,2138.0,157.7668,157.8502,157.7483,157.8039,2138.0
2020-10-16 13:10:00,170.11,170.15,170.06,170.15,1436.0,157.6834,157.7205,157.637,157.7205,1436.0
2020-10-16 13:15:00,170.18,170.58,170.15,170.48,3396.0,157.7483,158.119,157.7205,158.0263,3396.0
2020-10-16 13:20:00,170.41,170.41,170.34,170.38,1206.0,157.9615,157.9615,157.8966,157.9337,1206.0
2020-10-16 13:25:00,170.51,170.51,170.38,170.49,1200.0,158.0542,158.0542,157.9337,158.0356,1200.0
2020-10-16 13:30:00,170.55,170.55,170.39,170.47,1463.0,158.0912,158.0912,157.9429,158.0171,1463.0
2020-10-16 13:35:00,170.47,170.57,170.35,170.42,3285.0,158.0171,158.1098,157.9058,157.9707,3285.0
2020-10-16 13:40:00,170.47,170.51,170.42,170.5,1800.0,158.0171,158.0542,157.9707,158.0449,1800.0
2020-10-16 13:45:00,170.55,170.8,170.55,170.8,2662.0,158.0912,158.323,158.0912,158.323,2662.0
2020-10-16 13:50:00,170.78,171.13,170.76,171.13,1800.0,158.3044,158.6289,158.2859,158.6289,1800.0
2020-10-16 13:55:00,171.05,171.15,171.03,171.09,1600.0,158.5547,158.6474,158.5362,158.5918,1600.0
2020-10-16 14:00:00,171.1,171.32,171.0,171.06,2700.0,158.6011,158.805,158.5084,158.564,2700.0
2020-10-16 14:05:00,171.15,171.34,171.04,171.23,2360.0,158.6474,158.8235,158.5454,158.7216,2360.0
2020-10-16 14:10:00,171.36,171.52,171.35,171.38,16185.0,158.8421,158.9904,158.8328,158.8606,16185.0
2020-10-16 14:15:00,171.43,171.49,171.39,171.41,1661.0,158.907,158.9626,158.8699,158.8884,1661.0
2020-10-16 14:20:00,171.36,171.49,171.31,171.4,3805.0,158.8421,158.9626,158.7957,158.8791,3805.0
2020-10-16 14:25:00,171.38,171.46,171.35,171.45,2402.0,158.8606,158.9348,158.8328,158.9255,2402.0
2020-10-16 14:30:00,171.48,171.58,171.37,171.48,4527.0,158.9533,159.046,158.8513,158.9533,4527.0
2020-10-16 14:35:00,171.51,171.66,171.44,171.47,2659.0,158.9811,159.1201,158.9162,158.944,2659.0
2020-10-16 14:40:00,171.51,171.55,171.4,171.55,3216.0,158.9811,159.0182,158.8791,159.0182,3216.0
2020-10-16 14:45:00,171.46,171.47,171.25,171.27,1500.0,158.9348,158.944,158.7401,158.7586,1500.0
2020-10-16 14:50:00,171.28,171.29,171.09,171.25,6011.0,158.7679,158.7772,158.5918,158.7401,6011.0
2020-10-16 14:55:00,171.23,171.36,171.19,171.31,2349.0,158.7216,158.8421,158.6845,158.7957,2349.0
2020-10-16 15:00:00,171.25,171.31,171.02,171.02,3406.0,158.7401,158.7957,158.5269,158.5269,3406.0
2020-10-16 15:05:00,171.01,171.19,170.96,171.13,3772.0,158.5176,158.6845,158.4713,158.6289,3772.0
2020-10-16 15:10:00,171.06,171.06,170.9,170.9,2104.0,158.564,158.564,158.4157,158.4157,2104.0
2020-10-16 15:15:00,170.97,170.97,170.77,170.91,2820.0,158.4806,158.4806,158.2952,158.4249,2820.0
2020-10-16 15:20:00,170.91,170.98,170.84,170.98,2216.0,158.4249,158.4898,158.3601,158.4898,2216.0
2020-10-16 15:25:00,171.06,171.08,170.92,170.96,3145.0,158.564,158.5825,158.4342,158.4713,3145.0
2020-10-16 15:30:00,170.91,171.03,170.67,170.69,4069.0,158.4249,158.5362,158.2025,158.221,4069.0
2020-10-16 15:35:00,170.7,170.79,170.51,170.52,5847.0,158.2303,158.3137,158.0542,158.0634,5847.0
2020-10-16 15:40:00,170.52,170.52,170.33,170.43,8136.0,158.0634,158.0634,157.8873,157.98,8136.0
2020-10-16 15:45:00,170.39,170.55,170.32,170.34,16280.0,157.9429,158.0912,157.878,157.8966,16280.0
2020-10-16 15:50:00,170.21,170.35,169.68,170.19,18158.0,157.7761,157.9058,157.2848,157.7575,18158.0
2020-10-16 15:55:00,170.17,170.22,169.87,169.96,45684.0,157.739,157.7853,157.4609,157.5443,45684.0
2020-10-19 09:30:00,171.4,171.4,170.25,170.96,12195.0,158.8791,158.8791,157.8131,158.4713,12195.0
2020-10-19 09:35:00,171.56,171.82,170.94,171.77,4358.0,159.0275,159.2685,158.4527,159.2221,4358.0
2020-10-19 09:40:00,171.98,172.37,171.22,171.33,3733.0,159.4168,159.7783,158.7123,158.8143,3733.0
2020-10-19 09:45:00,171.51,171.99,171.47,171.59,1500.0,158.9811,159.426,158.944,159.0553,1500.0
2020-10-19 09:50:00,171.97,172.52,171.8,172.19,3645.0,159.4075,159.9173,159.2499,159.6114,3645.0
2020-10-19 09:55:00,172.17,172.75,171.94,171.94,2632.0,159.5929,160.1305,159.3797,159.3797,2632.0
2020-10-19 10:00:00,172.36,172.36,171.78,172.15,2048.0,159.769,159.769,159.2314,159.5744,2048.0
2020-10-19 10:05:00,172.08,172.08,170.96,171.07,2264.0,159.5095,159.5095,158.4713,158.5732,2264.0
2020-10-19 10:10:00,171.09,171.55,171.05,171.53,2705.0,158.5918,159.0182,158.5547,158.9996,2705.0
2020-10-19 10:15:00,171.46,172.27,171.16,172.27,4500.0,158.9348,159.6856,158.6567,159.6856,4500.0
2020-10-19 10:20:00,172.28,172.33,171.97,172.05,4818.0,159.6949,159.7412,159.4075,159.4817,4818.0
2020-10-19 10:25:00,172.01,172.23,171.69,172.23,3249.0,159.4446,159.6485,159.148,159.6485,3249.0
2020-10-19 10:30:00,172.11,172.38,172.11,172.2,1726.0,159.5373,159.7876,159.5373,159.6207,1726.0
2020-10-19 10:35:00,172.17,172.54,172.16,172.39,2531.0,159.5929,159.9359,159.5836,159.7968,2531.0
2020-10-19 10:40:00,172.39,172.81,172.39,172.47,2031.0,159.7968,160.1861,159.7968,159.871,2031.0
2020-10-19 10:45:00,172.23,173.11,172.21,172.7,3913.0,159.6485,160.4642,159.63,160.0842,3913.0
2020-10-19 10:50:00,172.77,172.87,172.31,172.31,2320.0,160.1491,160.2418,159.7227,159.7227,2320.0
2020-10-19 10:55:00,172.22,172.74,172.22,172.74,1657.0,159.6392,160.1213,159.6392,160.1213,1657.0
2020-10-19 11:00:00,172.67,172.67,172.22,172.22,1081.0,160.0564,160.0564,159.6392,159.6392,1081.0
2020-10-19 11:05:00,172.17,172.17,171.76,171.82,2214.0,159.5929,159.5929,159.2128,159.2685,2214.0
2020-10-19 11:10:00,171.81,172.38,171.79,172.18,1300.0,159.2592,159.7876,159.2407,159.6022,1300.0
2020-10-19 11:15:00,172.41,172.41,171.77,171.99,2389.0,159.8154,159.8154,159.2221,159.426,2389.0
2020-10-19 11:20:00,171.76,171.76,170.81,170.81,31036.0,159.2128,159.2128,158.3322,158.3322,31036.0
2020-10-19 11:25:00,170.61,171.29,170.61,171.29,3100.0,158.1469,158.7772,158.1469,158.7772,3100.0
2020-10-19 11:30:00,171.46,171.56,171.05,171.07,1017.0,158.9348,159.0275,158.5547,158.5732,1017.0
2020-10-19 11:35:00,171.19,171.67,171.18,171.3,1224.0,158.6845,159.1294,158.6752,158.7864,1224.0
2020-10-19 11:40:00,171.24,171.3,171.17,171.17,1665.0,158.7308,158.7864,158.6659,158.6659,1665.0
2020-10-19 11:45:00,171.12,171.23,171.06,171.07,926.0,158.6196,158.7216,158.564,158.5732,926.0
2020-10-19 11:50:00,170.98,171.24,170.94,171.17,1800.0,158.4898,158.7308,158.4527,158.6659,1800.0
2020-10-19 11:55:00,171.21,171.36,171.2,171.25,1220.0,158.703,158.8421,158.6938,158.7401,1220.0
2020-10-19 12:00:00,171.16,171.45,171.03,171.32,2342.0,158.6567,158.9255,158.5362,158.805,2342.0
2020-10-19 12:05:00,171.41,171.46,171.41,171.42,400.0,158.8884,158.9348,158.8884,158.8977,400.0
2020-10-19 12:10:00,171.52,171.52,171.26,171.44,3556.0,158.9904,158.9904,158.7494,158.9162,3556.0
2020-10-19 12:15:00,171.43,171.64,171.39,171.48,1810.0,158.907,159.1016,158.8699,158.9533,1810.0
2020-10-19 12:20:00,171.63,171.66,171.55,171.64,1000.0,159.0923,159.1201,159.0182,159.1016,1000.0
2020-10-19 12:25:00,171.55,171.76,171.48,171.52,1400.0,159.0182,159.2128,158.9533,158.9904,1400.0
2020-10-19 12:30:00,171.43,171.54,171.31,171.31,7350.0,158.907,159.0089,158.7957,158.7957,7350.0
2020-10-19 12:35:00,171.28,171.5,171.28,171.37,500.0,158.7679,158.9718,158.7679,158.8513,500.0
2020-10-19 12:40:00,171.35,171.62,171.31,171.52,2803.0,158.8328,159.0831,158.7957,158.9904,2803.0
2020-10-19 12:45:00,171.56,171.56,171.43,171.49,900.0,159.0275,159.0275,158.907,158.9626,900.0
2020-10-19 12:50:00,171.47,171.51,171.1,171.17,5080.0,158.944,158.9811,158.6011,158.6659,5080.0
2020-10-19 12:55:00,171.09,171.11,170.99,170.99,1200.0,158.5918,158.6103,158.4991,158.4991,1200.0
2020-10-19 13:00:00,170.94,171.01,170.54,170.54,3148.0,158.4527,158.5176,158.082,158.082,3148.0
2020-10-19 13:05:00,170.66,170.82,170.63,170.63,1540.0,158.1932,158.3415,158.1654,158.1654,1540.0
2020-10-19 13:10:00,170.7,170.83,170.69,170.78,1655.0,158.2303,158.3508,158.221,158.3044,1655.0
2020-10-19 13:15:00,170.83,171.05,170.83,170.9,2486.0,158.3508,158.5547,158.3508,158.4157,2486.0
2020-10-19 13:20:00,170.91,171.08,170.8,170.8,3234.0,158.4249,158.5825,158.323,158.323,3234.0
2020-10-19 13:25:00,170.84,170.93,170.76,170.79,3266.0,158.3601,158.4435,158.2859,158.3137,3266.0
2020-10-19 13:30:00,170.73,170.85,170.57,170.63,5986.0,158.2581,158.3693,158.1098,158.1654,5986.0
2020-10-19 13:35:00,170.63,170.71,170.6,170.63,2270.0,158.1654,158.2395,158.1376,158.1654,2270.0
2020-10-19 13:40:00,170.69,170.74,170.6,170.66,1852.0,158.221,158.2674,158.1376,158.1932,1852.0
2020-10-19 13:45:00,170.66,170.77,170.6,170.77,2100.0,158.1932,158.2952,158.1376,158.2952,2100.0
2020-10-19 13:50:00,170.68,170.88,170.66,170.73,2942.0,158.2117,158.3971,158.1932,158.2581,2942.0
2020-10-19 13:55:00,170.76,170.79,170.62,170.67,1256.0,158.2859,158.3137,158.1561,158.2025,1256.0
2020-10-19 14:00:00,170.59,170.68,170.42,170.44,2300.0,158.1283,158.2117,157.9707,157.9893,2300.0
2020-10-19 14:05:00,170.49,170.61,170.43,170.47,3934.0,158.0356,158.1469,157.98,158.0171,3934.0
2020-10-19 14:10:00,170.51,170.81,170.47,170.78,3600.0,158.0542,158.3322,158.0171,158.3044,3600.0
2020-10-19 14:15:00,170.71,170.92,170.64,170.9,1925.0,158.2395,158.4342,158.1747,158.4157,1925.0
2020-10-19 14:20:00,170.84,171.15,170.82,171.15,4310.0,158.3601,158.6474,158.3415,158.6474,4310.0
2020-10-19 14:25:00,171.08,171.32,171.08,171.26,2397.0,158.5825,158.805,158.5825,158.7494,2397.0
2020-10-19 14:30:00,171.19,171.19,170.33,170.42,5072.0,158.6845,158.6845,157.8873,157.9707,5072.0
2020-10-19 14:35:00,170.39,170.47,170.23,170.29,1618.0,157.9429,158.0171,157.7946,157.8502,1618.0
2020-10-19 14:40:00,170.28,170.36,170.06,170.16,2300.0,157.841,157.9151,157.637,157.7297,2300.0
2020-10-19 14:45:00,170.0,170.0,169.54,169.54,2749.0,157.5814,157.5814,157.155,157.155,2749.0
2020-10-19 14:50:00,169.46,169.61,169.3,169.59,3261.0,157.0809,157.2199,156.9325,157.2014,3261.0
2020-10-19 14:55:00,169.57,169.78,169.1,169.11,3421.0,157.1828,157.3775,156.7472,156.7564,3421.0
2020-10-19 15:00:00,169.19,169.37,168.8,169.37,2730.0,156.8306,156.9974,156.4691,156.9974,2730.0
2020-10-19 15:05:00,169.22,169.46,169.1,169.46,4366.0,156.8584,157.0809,156.7472,157.0809,4366.0
2020-10-19 15:10:00,169.47,169.97,169.47,169.78,3138.0,157.0901,157.5536,157.0901,157.3775,3138.0
2020-10-19 15:15:00,169.58,169.71,169.39,169.47,6191.0,157.1921,157.3126,157.016,157.0901,6191.0
2020-10-19 15:20:00,169.39,169.54,169.2,169.2,3857.0,157.016,157.155,156.8399,156.8399,3857.0
2020-10-19 15:25:00,169.21,169.48,169.06,169.48,3818.0,156.8491,157.0994,156.7101,157.0994,3818.0
2020-10-19 15:30:00,169.53,169.79,169.47,169.5,5494.0,157.1457,157.3868,157.0901,157.1179,5494.0
2020-10-19 15:35:00,169.41,169.68,169.4,169.68,6009.0,157.0345,157.2848,157.0252,157.2848,6009.0
2020-10-19 15:40:00,169.66,169.68,169.41,169.42,4365.0,157.2662,157.2848,157.0345,157.0438,4365.0
2020-10-19 15:45:00,169.47,169.61,169.17,169.34,7244.0,157.0901,157.2199,156.812,156.9696,7244.0
2020-10-19 15:50:00,169.15,169.15,168.66,168.71,8222.0,156.7935,156.7935,156.3393,156.3856,8222.0
2020-10-19 15:55:00,168.69,169.26,168.67,169.0,23968.0,156.3671,156.8955,156.3486,156.6545,23968.0
2020-10-20 09:30:00,169.29,170.6,169.29,169.97,11686.0,156.9233,158.1376,156.9233,157.5536,11686.0
2020-10-20 09:35:00,170.1,170.4,169.34,169.34,12235.0,157.6741,157.9522,156.9696,156.9696,12235.0
2020-10-20 09:40:00,169.41,170.13,169.41,169.93,7213.0,157.0345,157.7019,157.0345,157.5165,7213.0
2020-10-20 09:45:00,169.95,170.1,169.76,169.81,4764.0,157.5351,157.6741,157.3589,157.4053,4764.0
2020-10-20 09:50:00,169.62,170.0,169.47,169.92,5720.0,157.2292,157.5814,157.0901,157.5073,5720.0
2020-10-20 09:55:00,169.8,170.35,169.72,170.35,15082.0,157.396,157.9058,157.3219,157.9058,15082.0
2020-10-20 10:00:00,170.48,170.64,170.06,170.06,7409.0,158.0263,158.1747,157.637,157.637,7409.0
2020-10-20 10:05:00,170.06,170.2,169.82,169.83,4278.0,157.637,157.7668,157.4146,157.4238,4278.0
2020-10-20 10:10:00,169.97,170.02,169.76,169.92,1751.0,157.5536,157.6,157.3589,157.5073,1751.0
2020-10-20 10:15:00,169.92,170.2,169.92,170.07,6092.0,157.5073,157.7668,157.5073,157.6463,6092.0
2020-10-20 10:20:00,169.99,170.03,169.64,169.87,2309.0,157.5721,157.6092,157.2477,157.4609,2309.0
2020-10-20 10:25:00,169.89,170.36,169.75,170.26,2468.0,157.4794,157.9151,157.3497,157.8224,2468.0
2020-10-20 10:30:00,170.26,170.42,170.18,170.32,1901.0,157.8224,157.9707,157.7483,157.878,1901.0
2020-10-20 10:35:00,170.23,170.27,170.11,170.21,1843.0,157.7946,157.8317,157.6834,157.7761,1843.0
2020-10-20 10:40:00,170.18,170.69,170.18,170.69,5949.0,157.7483,158.221,157.7483,158.221,5949.0
2020-10-20 10:45:00,170.59,170.63,170.15,170.2,5255.0,158.1283,158.1654,157.7205,157.7668,5255.0
2020-10-20 10:50:00,170.24,170.59,170.24,170.29,3582.0,157.8039,158.1283,157.8039,157.8502,3582.0
2020-10-20 10:55:00,170.4,170.4,169.81,169.81,2469.0,157.9522,157.9522,157.4053,157.4053,2469.0
2020-10-20 11:00:00,169.6,169.76,169.16,169.27,9263.0,157.2106,157.3589,156.8028,156.9047,9263.0
2020-10-20 11:05:00,169.14,169.44,169.14,169.43,1440.0,156.7842,157.0623,156.7842,157.0531,1440.0
2020-10-20 11:10:00,169.33,169.37,169.0,169.01,2661.0,156.9604,156.9974,156.6545,156.6637,2661.0
2020-10-20 11:15:00,169.19,169.2,168.87,168.93,2469.0,156.8306,156.8399,156.534,156.5896,2469.0
2020-10-20 11:20:00,168.89,168.94,168.57,168.7,3219.0,156.5525,156.5988,156.2559,156.3764,3219.0
2020-10-20 11:25:00,168.79,168.96,168.73,168.73,1690.0,156.4598,156.6174,156.4042,156.4042,1690.0
2020-10-20 11:30:00,168.68,168.74,168.57,168.74,2532.0,156.3578,156.4135,156.2559,156.4135,2532.0
2020-10-20 11:35:00,168.86,168.97,168.79,168.97,4602.0,156.5247,156.6267,156.4598,156.6267,4602.0
2020-10-20 11:40:00,168.98,169.17,168.91,169.05,6769.0,156.6359,156.812,156.571,156.7008,6769.0
2020-10-20 11:45:00,169.09,169.09,168.94,169.0,1436.0,156.7379,156.7379,156.5988,156.6545,1436.0
2020-10-20 11:50:00,168.98,169.01,168.76,169.01,2794.0,156.6359,156.6637,156.432,156.6637,2794.0
2020-10-20 11:55:00,169.05,169.09,168.92,169.04,2404.0,156.7008,156.7379,156.5803,156.6915,2404.0
2020-10-20 12:00:00,169.04,169.19,169.04,169.07,1301.0,156.6915,156.8306,156.6915,156.7193,1301.0
2020-10-20 12:05:00,169.22,169.44,169.22,169.27,2751.0,156.8584,157.0623,156.8584,156.9047,2751.0
2020-10-20 12:10:00,169.26,169.34,169.21,169.21,1586.0,156.8955,156.9696,156.8491,156.8491,1586.0
2020-10-20 12:15:00,169.28,169.3,169.0,169.02,4587.0,156.914,156.9325,156.6545,156.673,4587.0
2020-10-20 12:20:00,168.95,168.95,168.71,168.77,2070.0,156.6081,156.6081,156.3856,156.4413,2070.0
2020-10-20 12:25:00,168.71,168.75,168.56,168.56,1905.0,156.3856,156.4227,156.2466,156.2466,1905.0
2020-10-20 12:30:00,168.55,169.73,168.55,169.65,2821.0,156.2373,157.3311,156.2373,157.257,2821.0
2020-10-20 12:35:00,169.87,169.87,169.41,169.65,2800.0,157.4609,157.4609,157.0345,157.257,2800.0
2020-10-20 12:40:00,169.69,169.9,169.69,169.82,1049.0,157.2941,157.4887,157.2941,157.4146,1049.0
2020-10-20 12:45:00,169.78,169.88,169.62,169.88,1250.0,157.3775,157.4702,157.2292,157.4702,1250.0
2020-10-20 12:50:00,169.82,169.88,169.71,169.82,2018.0,157.4146,157.4702,157.3126,157.4146,2018.0
2020-10-20 12:55:00,169.89,170.29,169.89,170.25,1013.0,157.4794,157.8502,157.4794,157.8131,1013.0
2020-10-20 13:00:00,170.3,170.5,170.3,170.42,1034.0,157.8595,158.0449,157.8595,157.9707,1034.0
2020-10-20 13:05:00,170.41,170.59,170.4,170.51,1129.0,157.9615,158.1283,157.9522,158.0542,1129.0
2020-10-20 13:10:00,170.59,170.66,170.49,170.61,1400.0,158.1283,158.1932,158.0356,158.1469,1400.0
2020-10-20 13:15:00,170.59,170.74,170.53,170.63,2311.0,158.1283,158.2674,158.0727,158.1654,2311.0
2020-10-20 13:20:00,170.63,171.1,170.63,171.02,5347.0,158.1654,158.6011,158.1654,158.5269,5347.0
2020-10-20 13:25:00,170.96,171.02,170.68,170.68,5831.0,158.4713,158.5269,158.2117,158.2117,5831.0
2020-10-20 13:30:00,170.67,170.87,170.49,170.87,6385.0,158.2025,158.3879,158.0356,158.3879,6385.0
2020-10-20 13:35:00,170.8,170.81,170.56,170.64,6388.0,158.323,158.3322,158.1005,158.1747,6388.0
2020-10-20 13:40:00,170.58,170.74,170.39,170.63,5691.0,158.119,158.2674,157.9429,158.1654,5691.0
2020-10-20 13:45:00,170.64,170.68,170.48,170.55,2499.0,158.1747,158.2117,158.0263,158.0912,2499.0
2020-10-20 13:50:00,170.5,170.5,170.08,170.13,5573.0,158.0449,158.0449,157.6556,157.7019,5573.0
2020-10-20 13:55:00,170.13,170.24,169.85,169.86,4999.0,157.7019,157.8039,157.4424,157.4516,4999.0
2020-10-20 14:00:00,169.78,170.02,169.77,170.02,2302.0,157.3775,157.6,157.3682,157.6,2302.0
2020-10-20 14:05:00,170.03,170.03,169.58,169.72,2526.0,157.6092,157.6092,157.1921,157.3219,2526.0
2020-10-20 14:10:00,169.69,169.87,169.55,169.64,2410.0,157.2941,157.4609,157.1643,157.2477,2410.0
2020-10-20 14:15:00,169.52,169.74,169.52,169.74,1978.0,157.1365,157.3404,157.1365,157.3404,1978.0
2020-10-20 14:20:00,169.77,169.79,169.56,169.65,2257.0,157.3682,157.3868,157.1736,157.257,2257.0
2020-10-20 14:25:00,169.65,169.72,169.38,169.38,4368.0,157.257,157.3219,157.0067,157.0067,4368.0
2020-10-20 14:30:00,169.32,169.59,169.32,169.56,3747.0,156.9511,157.2014,156.9511,157.1736,3747.0
2020-10-20 14:35:00,169.55,169.55,169.29,169.3,2521.0,157.1643,157.1643,156.9233,156.9325,2521.0
2020-10-20 14:40:00,169.3,169.37,169.03,169.14,5563.0,156.9325,156.9974,156.6823,156.7842,5563.0
2020-10-20 14:45:00,169.08,169.13,168.98,169.06,5012.0,156.7286,156.775,156.6359,156.7101,5012.0
2020-10-20 14:50:00,169.03,169.03,168.88,168.94,2838.0,156.6823,156.6823,156.5432,156.5988,2838.0
2020-10-20 14:55:00,168.95,169.04,168.71,168.71,4501.0,156.6081,156.6915,156.3856,156.3856,4501.0
2020-10-20 15:00:00,168.75,168.89,168.75,168.78,8212.0,156.4227,156.5525,156.4227,156.4505,8212.0
2020-10-20 15:05:00,168.72,168.98,168.08,168.08,11468.0,156.3949,156.6359,155.8017,155.8017,11468.0
2020-10-20 15:10:00,167.97,168.2,167.53,168.2,6586.0,155.6997,155.9129,155.2918,155.9129,6586.0
2020-10-20 15:15:00,168.08,168.21,167.65,168.21,6386.0,155.8017,155.9222,155.4031,155.9222,6386.0
2020-10-20 15:20:00,168.15,168.52,168.07,168.39,4300.0,155.8666,156.2095,155.7924,156.089,4300.0
2020-10-20 15:25:00,168.44,168.94,168.3,168.94,3243.0,156.1354,156.5988,156.0056,156.5988,3243.0
2020-10-20 15:30:00,168.86,168.99,168.57,168.79,5928.0,156.5247,156.6452,156.2559,156.4598,5928.0
2020-10-20 15:35:00,168.67,168.67,168.29,168.45,5825.0,156.3486,156.3486,155.9963,156.1446,5825.0
2020-10-20 15:40:00,168.68,169.07,168.68,168.92,6642.0,156.3578,156.7193,156.3578,156.5803,6642.0
2020-10-20 15:45:00,168.86,169.04,168.5,168.5,7011.0,156.5247,156.6915,156.191,156.191,7011.0
2020-10-20 15:50:00,168.08,168.57,167.85,168.4,12724.0,155.8017,156.2559,155.5885,156.0983,12724.0
2020-10-20 15:55:00,168.31,168.5,168.02,168.15,44808.0,156.0149,156.191,155.7461,155.8666,44808.0
2020-10-21 09:30:00,168.16,168.26,168.16,168.25,7109.0,155.8758,155.9685,155.8758,155.9593,7109.0
2020-10-21 09:35:00,168.21,169.32,168.21,169.32,1400.0,155.9222,156.9511,155.9222,156.9511,1400.0
2020-10-21 09:40:00,169.64,169.64,169.06,169.33,5289.0,157.2477,157.2477,156.7101,156.9604,5289.0
2020-10-21 09:45:00,169.63,170.24,169.63,169.76,3230.0,157.2384,157.8039,157.2384,157.3589,3230.0
2020-10-21 09:50:00,169.49,169.49,168.9,169.39,3227.0,157.1087,157.1087,156.5618,157.016,3227.0
2020-10-21 09:55:00,169.37,169.69,169.21,169.28,1641.0,156.9974,157.2941,156.8491,156.914,1641.0
2020-10-21 10:00:00,169.05,169.12,168.55,168.87,6429.0,156.7008,156.7657,156.2373,156.534,6429.0
2020-10-21 10:05:00,168.84,169.13,168.82,169.13,1260.0,156.5062,156.775,156.4876,156.775,1260.0
2020-10-21 10:10:00,169.13,169.25,169.07,169.25,1400.0,156.775,156.8862,156.7193,156.8862,1400.0
2020-10-21 10:15:00,169.34,169.34,168.62,168.78,2547.0,156.9696,156.9696,156.3022,156.4505,2547.0
2020-10-21 10:20:00,168.78,169.02,168.77,169.0,900.0,156.4505,156.673,156.4413,156.6545,900.0
2020-10-21 10:25:00,169.1,169.35,169.02,169.05,2212.0,156.7472,156.9789,156.673,156.7008,2212.0
2020-10-21 10:30:00,168.84,169.22,168.83,169.19,1727.0,156.5062,156.8584,156.4969,156.8306,1727.0
2020-10-21 10:35:00,169.18,169.33,169.02,169.33,2502.0,156.8213,156.9604,156.673,156.9604,2502.0
2020-10-21 10:40:00,169.52,169.52,169.16,169.24,1621.0,157.1365,157.1365,156.8028,156.8769,1621.0
2020-10-21 10:45:00,169.28,169.38,168.8,168.8,1500.0,156.914,157.0067,156.4691,156.4691,1500.0
2020-10-21 10:50:00,168.86,168.92,168.53,168.88,2674.0,156.5247,156.5803,156.2188,156.5432,2674.0
2020-10-21 10:55:00,168.81,168.91,168.62,168.78,2667.0,156.4783,156.571,156.3022,156.4505,2667.0
2020-10-21 11:00:00,168.75,168.77,168.42,168.42,3415.0,156.4227,156.4413,156.1168,156.1168,3415.0
2020-10-21 11:05:00,168.36,168.41,167.98,168.07,2176.0,156.0612,156.1076,155.709,155.7924,2176.0
2020-10-21 11:10:00,168.11,168.11,167.71,167.91,1306.0,155.8295,155.8295,155.4587,155.6441,1306.0
2020-10-21 11:15:00,167.83,167.83,167.53,167.65,942.0,155.5699,155.5699,155.2918,155.4031,942.0
2020-10-21 11:20:00,167.59,167.73,167.58,167.59,1000.0,155.3475,155.4772,155.3382,155.3475,1000.0
2020-10-21 11:25:00,167.77,168.15,167.69,168.14,1400.0,155.5143,155.8666,155.4402,155.8573,1400.0
2020-10-21 11:30:00,167.99,168.4,167.99,168.4,706.0,155.7182,156.0983,155.7182,156.0983,706.0
2020-10-21 11:35:00,168.44,168.58,168.44,168.47,500.0,156.1354,156.2651,156.1354,156.1632,500.0
2020-10-21 11:40:00,168.36,168.42,168.24,168.27,1045.0,156.0612,156.1168,155.95,155.9778,1045.0
2020-10-21 11:45:00,168.36,168.45,168.24,168.36,600.0,156.0612,156.1446,155.95,156.0612,600.0
2020-10-21 11:50:00,168.31,168.57,168.31,168.36,905.0,156.0149,156.2559,156.0149,156.0612,905.0
2020-10-21 11:55:00,168.38,168.52,167.95,168.08,2100.0,156.0798,156.2095,155.6812,155.8017,2100.0
2020-10-21 12:00:00,168.19,168.3,168.18,168.3,400.0,155.9036,156.0056,155.8944,156.0056,400.0
2020-10-21 12:05:00,168.34,168.6,168.33,168.52,803.0,156.0427,156.2837,156.0334,156.2095,803.0
2020-10-21 12:10:00,168.49,168.54,168.22,168.37,1639.0,156.1817,156.2281,155.9314,156.0705,1639.0
2020-10-21 12:15:00,168.46,168.47,168.01,168.21,3374.0,156.1539,156.1632,155.7368,155.9222,3374.0
2020-10-21 12:20:00,168.28,169.27,168.28,169.06,1200.0,155.9871,156.9047,155.9871,156.7101,1200.0
2020-10-21 12:25:00,168.92,168.92,168.57,168.6,1685.0,156.5803,156.5803,156.2559,156.2837,1685.0
2020-10-21 12:30:00,168.47,168.5,167.94,168.02,900.0,156.1632,156.191,155.6719,155.7461,900.0
2020-10-21 12:35:00,167.98,168.36,167.88,168.13,815.0,155.709,156.0612,155.6163,155.848,815.0
2020-10-21 12:40:00,168.21,168.43,168.21,168.43,1262.0,155.9222,156.1261,155.9222,156.1261,1262.0
2020-10-21 12:45:00,168.42,168.51,168.11,168.23,1610.0,156.1168,156.2003,155.8295,155.9407,1610.0
2020-10-21 12:50:00,168.17,168.17,168.07,168.13,600.0,155.8851,155.8851,155.7924,155.848,600.0
2020-10-21 12:55:00,168.35,168.41,168.23,168.41,600.0,156.0519,156.1076,155.9407,156.1076,600.0
2020-10-21 13:00:00,168.31,168.45,168.21,168.45,2453.0,156.0149,156.1446,155.9222,156.1446,2453.0
2020-10-21 13:05:00,168.4,168.42,168.21,168.21,600.0,156.0983,156.1168,155.9222,155.9222,600.0
2020-10-21 13:10:00,168.14,168.22,167.79,167.79,1206.0,155.8573,155.9314,155.5329,155.5329,1206.0
2020-10-21 13:15:00,167.85,168.13,167.85,168.11,703.0,155.5885,155.848,155.5885,155.8295,703.0
2020-10-21 13:20:00,168.01,168.01,167.84,167.97,800.0,155.7368,155.7368,155.5792,155.6997,800.0
2020-10-21 13:25:00,167.88,168.15,167.88,168.12,716.0,155.6163,155.8666,155.6163,155.8387,716.0
2020-10-21 13:30:00,168.13,168.25,168.07,168.17,1242.0,155.848,155.9593,155.7924,155.8851,1242.0
2020-10-21 13:35:00,168.13,168.23,167.81,167.81,1055.0,155.848,155.9407,155.5514,155.5514,1055.0
2020-10-21 13:40:00,167.84,167.98,167.82,167.88,2514.0,155.5792,155.709,155.5607,155.6163,2514.0
2020-10-21 13:45:00,167.83,168.21,167.83,168.18,1000.0,155.5699,155.9222,155.5699,155.8944,1000.0
2020-10-21 13:50:00,168.39,168.39,168.21,168.22,500.0,156.089,156.089,155.9222,155.9314,500.0
2020-10-21 13:55:00,168.14,168.14,167.93,167.93,1276.0,155.8573,155.8573,155.6626,155.6626,1276.0
2020-10-21 14:00:00,167.95,167.95,167.95,167.95,200.0,155.6812,155.6812,155.6812,155.6812,200.0
2020-10-21 14:05:00,167.97,167.99,167.84,167.99,500.0,155.6997,155.7182,155.5792,155.7182,500.0
2020-10-21 14:10:00,168.06,168.23,168.06,168.23,300.0,155.7831,155.9407,155.7831,155.9407,300.0
2020-10-21 14:15:00,168.15,168.33,168.15,168.24,1218.0,155.8666,156.0334,155.8666,155.95,1218.0
2020-10-21 14:20:00,168.36,168.36,168.21,168.21,775.0,156.0612,156.0612,155.9222,155.9222,775.0
2020-10-21 14:25:00,168.48,168.48,168.23,168.32,1593.0,156.1724,156.1724,155.9407,156.0241,1593.0
2020-10-21 14:30:00,168.31,168.45,168.3,168.35,995.0,156.0149,156.1446,156.0056,156.0519,995.0
2020-10-21 14:35:00,168.42,168.45,168.31,168.32,1439.0,156.1168,156.1446,156.0149,156.0241,1439.0
2020-10-21 14:40:00,168.44,168.61,168.43,168.5,1114.0,156.1354,156.293,156.1261,156.191,1114.0
2020-10-21 14:45:00,168.53,168.53,168.35,168.36,1700.0,156.2188,156.2188,156.0519,156.0612,1700.0
2020-10-21 14:50:00,168.32,168.32,168.1,168.25,1308.0,156.0241,156.0241,155.8202,155.9593,1308.0
2020-10-21 14:55:00,168.32,168.42,168.32,168.41,774.0,156.0241,156.1168,156.0241,156.1076,774.0
2020-10-21 15:00:00,168.47,168.56,168.33,168.33,2199.0,156.1632,156.2466,156.0334,156.0334,2199.0
2020-10-21 15:05:00,168.15,168.24,167.96,167.96,1884.0,155.8666,155.95,155.6904,155.6904,1884.0
2020-10-21 15:10:00,167.94,167.99,167.79,167.79,1573.0,155.6719,155.7182,155.5329,155.5329,1573.0
2020-10-21 15:15:00,167.82,167.89,167.57,167.72,2055.0,155.5607,155.6255,155.3289,155.468,2055.0
2020-10-21 15:20:00,167.9,167.9,167.81,167.81,1096.0,155.6348,155.6348,155.5514,155.5514,1096.0
2020-10-21 15:25:00,167.92,168.01,167.84,167.95,2398.0,155.6534,155.7368,155.5792,155.6812,2398.0
2020-10-21 15:30:00,168.06,168.07,167.61,167.65,2700.0,155.7831,155.7924,155.366,155.4031,2700.0
2020-10-21 15:35:00,167.72,167.73,167.4,167.44,3800.0,155.468,155.4772,155.1713,155.2084,3800.0
2020-10-21 15:40:00,167.47,167.51,167.21,167.33,2992.0,155.2362,155.2733,154.9952,155.1065,2992.0
2020-10-21 15:45:00,167.21,167.22,167.01,167.01,3761.0,154.9952,155.0045,154.8098,154.8098,3761.0
2020-10-21 15:50:00,167.13,167.66,167.13,167.52,8468.0,154.9211,155.4124,154.9211,155.2826,8468.0
2020-10-21 15:55:00,167.52,167.65,166.69,166.8,33791.0,155.2826,155.4031,154.5132,154.6152,33791.0
2020-10-22 09:30:00,167.16,167.28,166.66,166.97,7319.0,154.9489,155.0601,154.4854,154.7728,7319.0
2020-10-22 09:35:00,166.8,166.8,166.5,166.52,600.0,154.6152,154.6152,154.3371,154.3556,600.0
2020-10-22 09:40:00,166.72,167.28,166.51,167.28,700.0,154.541,155.0601,154.3464,155.0601,700.0
2020-10-22 09:45:00,167.47,167.49,166.84,167.08,1563.0,155.2362,155.2548,154.6523,154.8747,1563.0
2020-10-22 09:50:00,167.16,167.38,166.83,167.38,2209.0,154.9489,155.1528,154.643,155.1528,2209.0
2020-10-22 09:55:00,167.48,167.83,167.34,167.35,3118.0,155.2455,155.5699,155.1157,155.125,3118.0
2020-10-22 10:00:00,167.35,167.78,167.16,167.55,3300.0,155.125,155.5236,154.9489,155.3104,3300.0
2020-10-22 10:05:00,167.49,167.5,167.16,167.35,1166.0,155.2548,155.264,154.9489,155.125,1166.0
2020-10-22 10:10:00,167.31,167.36,167.02,167.05,5407.0,155.0879,155.1343,154.8191,154.8469,5407.0
2020-10-22 10:15:00,167.01,167.06,166.65,166.83,4799.0,154.8098,154.8562,154.4761,154.643,4799.0
2020-10-22 10:20:00,166.79,166.99,166.62,166.62,3125.0,154.6059,154.7913,154.4483,154.4483,3125.0
2020-10-22 10:25:00,166.43,166.68,166.43,166.58,2501.0,154.2722,154.5039,154.2722,154.4112,2501.0
2020-10-22 10:30:00,166.49,166.68,166.39,166.39,1900.0,154.3278,154.5039,154.2351,154.2351,1900.0
2020-10-22 10:35:00,166.4,166.71,166.4,166.71,2056.0,154.2444,154.5317,154.2444,154.5317,2056.0
2020-10-22 10:40:00,166.59,166.7,166.23,166.23,2134.0,154.4205,154.5225,154.0868,154.0868,2134.0
2020-10-22 10:45:00,166.32,166.41,166.23,166.32,2001.0,154.1702,154.2537,154.0868,154.1702,2001.0
2020-10-22 10:50:00,166.38,167.27,166.21,167.09,3032.0,154.2259,155.0508,154.0683,154.884,3032.0
2020-10-22 10:55:00,166.96,167.27,166.96,167.05,2405.0,154.7635,155.0508,154.7635,154.8469,2405.0
2020-10-22 11:00:00,167.12,167.73,167.11,167.46,1200.0,154.9118,155.4772,154.9025,155.227,1200.0
2020-10-22 11:05:00,167.44,168.21,167.39,168.01,4446.0,155.2084,155.9222,155.1621,155.7368,4446.0
2020-10-22 11:10:00,168.36,168.5,168.25,168.42,2901.0,156.0612,156.191,155.9593,156.1168,2901.0
2020-10-22 11:15:00,168.41,168.45,168.0,168.0,4100.0,156.1076,156.1446,155.7275,155.7275,4100.0
2020-10-22 11:20:00,167.94,168.13,167.88,168.07,2293.0,155.6719,155.848,155.6163,155.7924,2293.0
2020-10-22 11:25:00,168.06,168.09,167.95,167.96,1300.0,155.7831,155.8109,155.6812,155.6904,1300.0
2020-10-22 11:30:00,167.87,167.87,167.71,167.86,1411.0,155.607,155.607,155.4587,155.5977,1411.0
2020-10-22 11:35:00,167.68,167.89,167.57,167.57,1939.0,155.4309,155.6255,155.3289,155.3289,1939.0
2020-10-22 11:40:00,167.52,167.75,167.46,167.75,1401.0,155.2826,155.4958,155.227,155.4958,1401.0
2020-10-22 11:45:00,167.8,168.12,167.74,168.12,1300.0,155.5421,155.8387,155.4865,155.8387,1300.0
2020-10-22 11:50:00,167.99,167.99,167.59,167.68,1731.0,155.7182,155.7182,155.3475,155.4309,1731.0
2020-10-22 11:55:00,167.62,167.75,167.51,167.57,1756.0,155.3753,155.4958,155.2733,155.3289,1756.0
2020-10-22 12:00:00,167.53,167.8,167.49,167.64,2517.0,155.2918,155.5421,155.2548,155.3938,2517.0
2020-10-22 12:05:00,167.68,168.17,167.68,168.17,1683.0,155.4309,155.8851,155.4309,155.8851,1683.0
2020-10-22 12:10:00,168.32,168.69,168.32,168.66,1700.0,156.0241,156.3671,156.0241,156.3393,1700.0
2020-10-22 12:15:00,168.65,168.75,168.47,168.61,1225.0,156.33,156.4227,156.1632,156.293,1225.0
2020-10-22 12:20:00,168.7,168.9,168.67,168.73,1201.0,156.3764,156.5618,156.3486,156.4042,1201.0
2020-10-22 12:25:00,168.73,168.76,168.7,168.76,400.0,156.4042,156.432,156.3764,156.432,400.0
2020-10-22 12:30:00,168.72,168.79,168.64,168.79,2450.0,156.3949,156.4598,156.3208,156.4598,2450.0
2020-10-22 12:35:00,168.88,169.02,168.81,169.02,1400.0,156.5432,156.673,156.4783,156.673,1400.0
2020-10-22 12:40:00,168.97,168.97,168.84,168.96,600.0,156.6267,156.6267,156.5062,156.6174,600.0
2020-10-22 12:45:00,168.94,169.03,168.91,169.03,600.0,156.5988,156.6823,156.571,156.6823,600.0
2020-10-22 12:50:00,169.11,169.11,168.89,168.89,1118.0,156.7564,156.7564,156.5525,156.5525,1118.0
2020-10-22 12:55:00,168.88,169.04,168.88,168.9,1400.0,156.5432,156.6915,156.5432,156.5618,1400.0
2020-10-22 13:00:00,168.94,169.22,168.94,169.07,804.0,156.5988,156.8584,156.5988,156.7193,804.0
2020-10-22 13:05:00,169.17,169.18,169.11,169.12,312.0,156.812,156.8213,156.7564,156.7657,312.0
2020-10-22 13:10:00,169.28,169.49,169.28,169.49,200.0,156.914,157.1087,156.914,157.1087,200.0
2020-10-22 13:15:00,169.75,169.75,169.61,169.7,804.0,157.3497,157.3497,157.2199,157.3033,804.0
2020-10-22 13:20:00,169.63,169.69,169.56,169.59,1300.0,157.2384,157.2941,157.1736,157.2014,1300.0
2020-10-22 13:25:00,169.59,169.59,169.23,169.23,4013.0,157.2014,157.2014,156.8677,156.8677,4013.0
2020-10-22 13:30:00,169.18,169.49,169.17,169.39,800.0,156.8213,157.1087,156.812,157.016,800.0
2020-10-22 13:35:00,169.46,169.48,169.26,169.31,1132.0,157.0809,157.0994,156.8955,156.9418,1132.0
2020-10-22 13:40:00,169.23,169.37,169.07,169.27,1310.0,156.8677,156.9974,156.7193,156.9047,1310.0
2020-10-22 13:45:00,169.27,169.27,169.27,169.27,0.0,156.9047,156.9047,156.9047,156.9047,0.0
2020-10-22 13:50:00,169.36,169.67,169.36,169.52,2095.0,156.9882,157.2755,156.9882,157.1365,2095.0
2020-10-22 13:55:00,169.63,169.63,169.56,169.56,400.0,157.2384,157.2384,157.1736,157.1736,400.0
2020-10-22 14:00:00,169.62,169.8,169.62,169.78,893.0,157.2292,157.396,157.2292,157.3775,893.0
2020-10-22 14:05:00,169.89,169.95,169.77,169.78,1003.0,157.4794,157.5351,157.3682,157.3775,1003.0
2020-10-22 14:10:00,169.72,169.82,169.68,169.78,1100.0,157.3219,157.4146,157.2848,157.3775,1100.0
2020-10-22 14:15:00,169.8,170.25,169.8,170.17,2537.0,157.396,157.8131,157.396,157.739,2537.0
2020-10-22 14:20:00,170.15,170.34,170.1,170.29,2477.0,157.7205,157.8966,157.6741,157.8502,2477.0
2020-10-22 14:25:00,170.28,170.28,170.02,170.11,1900.0,157.841,157.841,157.6,157.6834,1900.0
2020-10-22 14:30:00,170.13,170.18,170.09,170.11,1000.0,157.7019,157.7483,157.6648,157.6834,1000.0
2020-10-22 14:35:00,170.26,170.33,170.1,170.1,1100.0,157.8224,157.8873,157.6741,157.6741,1100.0
2020-10-22 14:40:00,170.12,170.28,169.92,169.98,2102.0,157.6926,157.841,157.5073,157.5629,2102.0
2020-10-22 14:45:00,170.05,170.15,170.0,170.03,800.0,157.6278,157.7205,157.5814,157.6092,800.0
2020-10-22 14:50:00,170.04,170.1,169.93,170.02,1922.0,157.6185,157.6741,157.5165,157.6,1922.0
2020-10-22 14:55:00,170.13,170.21,170.06,170.08,1905.0,157.7019,157.7761,157.637,157.6556,1905.0
2020-10-22 15:00:00,170.05,170.16,170.03,170.03,2976.0,157.6278,157.7297,157.6092,157.6092,2976.0
2020-10-22 15:05:00,169.9,170.0,169.77,169.79,2698.0,157.4887,157.5814,157.3682,157.3868,2698.0
2020-10-22 15:10:00,169.99,170.08,169.97,170.02,1200.0,157.5721,157.6556,157.5536,157.6,1200.0
2020-10-22 15:15:00,170.11,170.29,170.04,170.29,2278.0,157.6834,157.8502,157.6185,157.8502,2278.0
2020-10-22 15:20:00,170.24,170.35,170.18,170.31,1810.0,157.8039,157.9058,157.7483,157.8688,1810.0
2020-10-22 15:25:00,170.26,170.29,170.15,170.29,1305.0,157.8224,157.8502,157.7205,157.8502,1305.0
2020-10-22 15:30:00,170.41,170.63,170.41,170.63,3088.0,157.9615,158.1654,157.9615,158.1654,3088.0
2020-10-22 15:35:00,170.64,170.71,170.43,170.43,3611.0,158.1747,158.2395,157.98,157.98,3611.0
2020-10-22 15:40:00,170.48,170.52,170.39,170.45,3882.0,158.0263,158.0634,157.9429,157.9985,3882.0
2020-10-22 15:45:00,170.41,170.64,170.41,170.57,5295.0,157.9615,158.1747,157.9615,158.1098,5295.0
2020-10-22 15:50:00,170.63,170.77,170.53,170.65,7889.0,158.1654,158.2952,158.0727,158.1839,7889.0
2020-10-22 15:55:00,170.79,170.79,169.81,170.39,22478.0,158.3137,158.3137,157.4053,157.9429,22478.0
2020-10-23 09:30:00,171.73,171.97,170.91,171.44,9471.0,159.185,159.4075,158.4249,158.9162,9471.0
2020-10-23 09:35:00,171.29,172.33,171.29,172.33,6688.0,158.7772,159.7412,158.7772,159.7412,6688.0
2020-10-23 09:40:00,172.0,172.4,172.0,172.37,2532.0,159.4353,159.8061,159.4353,159.7783,2532.0
2020-10-23 09:45:00,171.85,172.06,171.5,171.6,1935.0,159.2963,159.4909,158.9718,159.0645,1935.0
2020-10-23 09:50:00,171.67,171.9,171.59,171.59,5262.0,159.1294,159.3426,159.0553,159.0553,5262.0
2020-10-23 09:55:00,171.64,171.93,171.39,171.47,5626.0,159.1016,159.3704,158.8699,158.944,5626.0
2020-10-23 10:00:00,171.33,171.55,171.0,171.0,13711.0,158.8143,159.0182,158.5084,158.5084,13711.0
2020-10-23 10:05:00,171.0,171.0,170.44,170.94,2609.0,158.5084,158.5084,157.9893,158.4527,2609.0
2020-10-23 10:10:00,170.94,170.94,170.37,170.46,1264.0,158.4527,158.4527,157.9244,158.0078,1264.0
2020-10-23 10:15:00,170.38,170.45,170.17,170.17,1803.0,157.9337,157.9985,157.739,157.739,1803.0
2020-10-23 10:20:00,170.07,170.4,170.07,170.34,1300.0,157.6463,157.9522,157.6463,157.8966,1300.0
2020-10-23 10:25:00,170.45,170.56,170.3,170.3,1247.0,157.9985,158.1005,157.8595,157.8595,1247.0
2020-10-23 10:30:00,170.33,170.56,170.33,170.43,450.0,157.8873,158.1005,157.8873,157.98,450.0
2020-10-23 10:35:00,170.56,171.24,170.53,171.18,2037.0,158.1005,158.7308,158.0727,158.6752,2037.0
2020-10-23 10:40:00,171.24,171.54,171.05,171.39,1891.0,158.7308,159.0089,158.5547,158.8699,1891.0
2020-10-23 10:45:00,171.49,171.49,171.0,171.0,1300.0,158.9626,158.9626,158.5084,158.5084,1300.0
2020-10-23 10:50:00,170.96,171.0,170.82,170.82,893.0,158.4713,158.5084,158.3415,158.3415,893.0
2020-10-23 10:55:00,170.74,170.86,170.1,170.39,1407.0,158.2674,158.3786,157.6741,157.9429,1407.0
2020-10-23 11:00:00,170.43,170.43,170.05,170.31,1221.0,157.98,157.98,157.6278,157.8688,1221.0
2020-10-23 11:05:00,170.29,170.29,170.06,170.26,768.0,157.8502,157.8502,157.637,157.8224,768.0
2020-10-23 11:10:00,170.35,170.47,170.18,170.42,1855.0,157.9058,158.0171,157.7483,157.9707,1855.0
2020-10-23 11:15:00,170.56,170.8,170.56,170.8,368.0,158.1005,158.323,158.1005,158.323,368.0
2020-10-23 11:20:00,170.61,170.61,170.22,170.22,2781.0,158.1469,158.1469,157.7853,157.7853,2781.0
2020-10-23 11:25:00,170.1,170.3,169.97,170.26,2814.0,157.6741,157.8595,157.5536,157.8224,2814.0
2020-10-23 11:30:00,170.26,170.33,170.16,170.31,1501.0,157.8224,157.8873,157.7297,157.8688,1501.0
2020-10-23 11:35:00,170.35,170.85,170.35,170.85,1342.0,157.9058,158.3693,157.9058,158.3693,1342.0
2020-10-23 11:40:00,170.71,170.85,170.54,170.54,2643.0,158.2395,158.3693,158.082,158.082,2643.0
2020-10-23 11:45:00,170.41,170.55,170.25,170.4,1389.0,157.9615,158.0912,157.8131,157.9522,1389.0
2020-10-23 11:50:00,170.62,170.77,170.62,170.71,1358.0,158.1561,158.2952,158.1561,158.2395,1358.0
2020-10-23 11:55:00,170.78,170.95,170.78,170.89,1776.0,158.3044,158.462,158.3044,158.4064,1776.0
2020-10-23 12:00:00,170.89,171.07,170.85,170.99,1226.0,158.4064,158.5732,158.3693,158.4991,1226.0
2020-10-23 12:05:00,171.05,171.21,171.05,171.13,2327.0,158.5547,158.703,158.5547,158.6289,2327.0
2020-10-23 12:10:00,171.11,171.11,170.94,171.1,2100.0,158.6103,158.6103,158.4527,158.6011,2100.0
2020-10-23 12:15:00,171.09,171.13,170.62,170.8,3339.0,158.5918,158.6289,158.1561,158.323,3339.0
2020-10-23 12:20:00,170.68,170.71,170.43,170.7,1677.0,158.2117,158.2395,157.98,158.2303,1677.0
2020-10-23 12:25:00,170.76,170.88,170.72,170.88,1100.0,158.2859,158.3971,158.2488,158.3971,1100.0
2020-10-23 12:30:00,170.86,170.86,170.62,170.7,1745.0,158.3786,158.3786,158.1561,158.2303,1745.0
2020-10-23 12:35:00,170.68,170.68,170.37,170.41,600.0,158.2117,158.2117,157.9244,157.9615,600.0
2020-10-23 12:40:00,170.45,170.47,170.37,170.4,1433.0,157.9985,158.0171,157.9244,157.9522,1433.0
2020-10-23 12:45:00,170.52,170.52,170.28,170.28,803.0,158.0634,158.0634,157.841,157.841,803.0
2020-10-23 12:50:00,170.24,170.33,170.24,170.3,700.0,157.8039,157.8873,157.8039,157.8595,700.0
2020-10-23 12:55:00,170.04,170.04,169.81,169.83,615.0,157.6185,157.6185,157.4053,157.4238,615.0
2020-10-23 13:00:00,169.85,170.45,169.81,170.45,2100.0,157.4424,157.9985,157.4053,157.9985,2100.0
2020-10-23 13:05:00,170.41,170.42,170.36,170.37,1071.0,157.9615,157.9707,157.9151,157.9244,1071.0
2020-10-23 13:10:00,170.15,170.17,170.14,170.15,400.0,157.7205,157.739,157.7112,157.7205,400.0
2020-10-23 13:15:00,170.21,170.59,170.21,170.59,1100.0,157.7761,158.1283,157.7761,158.1283,1100.0
2020-10-23 13:20:00,170.84,170.91,170.82,170.82,700.0,158.3601,158.4249,158.3415,158.3415,700.0
2020-10-23 13:25:00,171.09,171.13,170.95,171.13,2107.0,158.5918,158.6289,158.462,158.6289,2107.0
2020-10-23 13:30:00,171.17,171.18,171.1,171.11,400.0,158.6659,158.6752,158.6011,158.6103,400.0
2020-10-23 13:35:00,171.13,171.29,171.04,171.12,1387.0,158.6289,158.7772,158.5454,158.6196,1387.0
2020-10-23 13:40:00,171.03,171.12,171.02,171.06,2192.0,158.5362,158.6196,158.5269,158.564,2192.0
2020-10-23 13:45:00,171.13,171.22,170.97,171.0,1400.0,158.6289,158.7123,158.4806,158.5084,1400.0
2020-10-23 13:50:00,171.0,171.0,170.91,170.96,335.0,158.5084,158.5084,158.4249,158.4713,335.0
2020-10-23 13:55:00,171.06,171.17,170.95,171.13,2584.0,158.564,158.6659,158.462,158.6289,2584.0
2020-10-23 14:00:00,171.11,171.27,170.98,171.19,989.0,158.6103,158.7586,158.4898,158.6845,989.0
2020-10-23 14:05:00,171.34,171.46,171.16,171.17,3010.0,158.8235,158.9348,158.6567,158.6659,3010.0
2020-10-23 14:10:00,171.11,171.27,171.08,171.27,1809.0,158.6103,158.7586,158.5825,158.7586,1809.0
2020-10-23 14:15:00,171.21,171.39,171.15,171.35,1175.0,158.703,158.8699,158.6474,158.8328,1175.0
2020-10-23 14:20:00,171.3,171.37,171.15,171.27,2975.0,158.7864,158.8513,158.6474,158.7586,2975.0
2020-10-23 14:25:00,171.23,171.23,171.02,171.12,2501.0,158.7216,158.7216,158.5269,158.6196,2501.0
2020-10-23 14:30:00,171.14,171.16,171.03,171.09,1500.0,158.6381,158.6567,158.5362,158.5918,1500.0
2020-10-23 14:35:00,170.98,170.98,170.93,170.97,938.0,158.4898,158.4898,158.4435,158.4806,938.0
2020-10-23 14:40:00,170.89,170.93,170.81,170.81,1196.0,158.4064,158.4435,158.3322,158.3322,1196.0
2020-10-23 14:45:00,170.81,170.93,170.79,170.84,2040.0,158.3322,158.4435,158.3137,158.3601,2040.0
2020-10-23 14:50:00,170.89,171.04,170.81,170.99,2279.0,158.4064,158.5454,158.3322,158.4991,2279.0
2020-10-23 14:55:00,170.87,171.08,170.82,170.82,2494.0,158.3879,158.5825,158.3415,158.3415,2494.0
2020-10-23 15:00:00,170.89,171.05,170.88,170.95,1500.0,158.4064,158.5547,158.3971,158.462,1500.0
2020-10-23 15:05:00,171.01,171.01,170.79,170.87,3255.0,158.5176,158.5176,158.3137,158.3879,3255.0
2020-10-23 15:10:00,170.91,171.14,170.85,171.13,4034.0,158.4249,158.6381,158.3693,158.6289,4034.0
2020-10-23 15:15:00,171.06,171.07,170.85,170.95,2406.0,158.564,158.5732,158.3693,158.462,2406.0
2020-10-23 15:20:00,170.93,170.95,170.71,170.76,4858.0,158.4435,158.462,158.2395,158.2859,4858.0
2020-10-23 15:25:00,170.7,170.83,170.62,170.8,3283.0,158.2303,158.3508,158.1561,158.323,3283.0
2020-10-23 15:30:00,170.81,170.82,170.49,170.5,8693.0,158.3322,158.3415,158.0356,158.0449,8693.0
2020-10-23 15:35:00,170.49,170.56,170.31,170.36,5722.0,158.0356,158.1005,157.8688,157.9151,5722.0
2020-10-23 15:40:00,170.4,170.54,170.29,170.48,6620.0,157.9522,158.082,157.8502,158.0263,6620.0
2020-10-23 15:45:00,170.51,170.75,170.41,170.69,9410.0,158.0542,158.2766,157.9615,158.221,9410.0
2020-10-23 15:50:00,170.67,170.67,170.33,170.4,13750.0,158.2025,158.2025,157.8873,157.9522,13750.0
2020-10-23 15:55:00,170.38,170.39,170.08,170.27,29404.0,157.9337,157.9429,157.6556,157.8317,29404.0
2020-10-26 09:30:00,167.76,168.24,167.52,167.52,5578.0,155.505,155.95,155.2826,155.2826,5578.0
2020-10-26 09:35:00,167.64,167.64,167.29,167.41,3213.0,155.3938,155.3938,155.0694,155.1806,3213.0
2020-10-26 09:40:00,167.3,167.3,166.28,166.28,1296.0,155.0786,155.0786,154.1332,154.1332,1296.0
2020-10-26 09:45:00,166.4,166.47,165.86,165.86,2300.0,154.2444,154.3093,153.7438,153.7438,2300.0
2020-10-26 09:50:00,166.0,166.44,165.86,166.09,4920.0,153.8736,154.2815,153.7438,153.957,4920.0
2020-10-26 09:55:00,166.15,166.45,166.01,166.34,3193.0,154.0127,154.2907,153.8829,154.1888,3193.0
2020-10-26 10:00:00,166.22,166.22,165.73,166.07,2707.0,154.0775,154.0775,153.6233,153.9385,2707.0
2020-10-26 10:05:00,166.3,166.37,166.03,166.22,2213.0,154.1517,154.2166,153.9014,154.0775,2213.0
2020-10-26 10:10:00,166.41,166.67,166.27,166.55,2197.0,154.2537,154.4947,154.1239,154.3834,2197.0
2020-10-26 10:15:00,166.73,166.76,166.25,166.25,2808.0,154.5503,154.5781,154.1054,154.1054,2808.0
2020-10-26 10:20:00,166.3,166.37,165.87,166.29,4610.0,154.1517,154.2166,153.7531,154.1424,4610.0
2020-10-26 10:25:00,166.18,166.18,165.52,165.94,1580.0,154.0405,154.0405,153.4287,153.818,1580.0
2020-10-26 10:30:00,165.77,165.78,165.24,165.24,2038.0,153.6604,153.6697,153.1691,153.1691,2038.0
2020-10-26 10:35:00,165.56,165.66,165.26,165.63,3722.0,153.4658,153.5585,153.1877,153.5306,3722.0
2020-10-26 10:40:00,165.56,165.76,165.43,165.58,2927.0,153.4658,153.6511,153.3453,153.4843,2927.0
2020-10-26 10:45:00,165.6,165.6,164.92,165.08,1800.0,153.5028,153.5028,152.8725,153.0208,1800.0
2020-10-26 10:50:00,165.11,165.23,164.93,165.2,1450.0,153.0486,153.1599,152.8818,153.1321,1450.0
2020-10-26 10:55:00,165.13,165.13,164.88,164.88,978.0,153.0672,153.0672,152.8354,152.8354,978.0
2020-10-26 11:00:00,164.88,164.95,164.61,164.77,1796.0,152.8354,152.9003,152.5852,152.7335,1796.0
2020-10-26 11:05:00,164.86,165.08,164.86,165.08,2000.0,152.8169,153.0208,152.8169,153.0208,2000.0
2020-10-26 11:10:00,165.19,165.31,164.94,165.04,1459.0,153.1228,153.234,152.891,152.9837,1459.0
2020-10-26 11:15:00,164.72,164.74,164.25,164.37,3534.0,152.6871,152.7057,152.2515,152.3627,3534.0
2020-10-26 11:20:00,164.49,165.21,164.49,165.2,2547.0,152.4739,153.1413,152.4739,153.1321,2547.0
2020-10-26 11:25:00,165.2,165.33,165.18,165.33,2521.0,153.1321,153.2526,153.1135,153.2526,2521.0
2020-10-26 11:30:00,165.26,165.35,164.98,164.99,1468.0,153.1877,153.2711,152.9281,152.9374,1468.0
2020-10-26 11:35:00,165.2,165.56,165.19,165.56,1783.0,153.1321,153.4658,153.1228,153.4658,1783.0
2020-10-26 11:40:00,165.51,165.51,165.18,165.3,2051.0,153.4194,153.4194,153.1135,153.2248,2051.0
2020-10-26 11:45:00,165.38,165.64,165.37,165.46,1651.0,153.2989,153.5399,153.2896,153.3731,1651.0
2020-10-26 11:50:00,165.38,165.38,165.11,165.11,800.0,153.2989,153.2989,153.0486,153.0486,800.0
2020-10-26 11:55:00,165.16,165.48,165.13,165.48,2385.0,153.095,153.3916,153.0672,153.3916,2385.0
2020-10-26 12:00:00,165.4,165.59,165.25,165.39,920.0,153.3174,153.4936,153.1784,153.3082,920.0
2020-10-26 12:05:00,165.47,165.47,165.0,165.0,746.0,153.3823,153.3823,152.9467,152.9467,746.0
2020-10-26 12:10:00,164.97,164.99,164.77,164.98,2700.0,152.9189,152.9374,152.7335,152.9281,2700.0
2020-10-26 12:15:00,164.98,165.01,164.65,164.66,812.0,152.9281,152.9559,152.6222,152.6315,812.0
2020-10-26 12:20:00,164.67,164.78,164.58,164.61,1701.0,152.6408,152.7427,152.5573,152.5852,1701.0
2020-10-26 12:25:00,164.71,164.87,164.66,164.84,900.0,152.6778,152.8262,152.6315,152.7984,900.0
2020-10-26 12:30:00,164.8,164.8,164.35,164.45,1640.0,152.7613,152.7613,152.3441,152.4368,1640.0
2020-10-26 12:35:00,164.29,164.42,164.29,164.38,300.0,152.2885,152.409,152.2885,152.372,300.0
2020-10-26 12:40:00,164.42,164.44,164.34,164.43,1026.0,152.409,152.4276,152.3349,152.4183,1026.0
2020-10-26 12:45:00,164.33,164.39,164.19,164.39,1500.0,152.3256,152.3812,152.1958,152.3812,1500.0
2020-10-26 12:50:00,164.46,164.66,164.44,164.64,500.0,152.4461,152.6315,152.4276,152.613,500.0
2020-10-26 12:55:00,164.47,164.66,164.44,164.65,2258.0,152.4554,152.6315,152.4276,152.6222,2258.0
2020-10-26 13:00:00,164.59,164.84,164.49,164.67,1160.0,152.5666,152.7984,152.4739,152.6408,1160.0
2020-10-26 13:05:00,164.69,164.69,164.47,164.48,501.0,152.6593,152.6593,152.4554,152.4647,501.0
2020-10-26 13:10:00,164.4,164.57,164.31,164.31,600.0,152.3905,152.5481,152.3071,152.3071,600.0
2020-10-26 13:15:00,164.17,164.23,163.97,163.97,1431.0,152.1773,152.2329,151.9919,151.9919,1431.0
2020-10-26 13:20:00,163.93,164.08,163.71,163.72,2015.0,151.9548,152.0939,151.7509,151.7602,2015.0
2020-10-26 13:25:00,163.81,164.07,163.72,163.85,1400.0,151.8436,152.0846,151.7602,151.8807,1400.0
2020-10-26 13:30:00,163.81,163.81,163.44,163.61,2125.0,151.8436,151.8436,151.5006,151.6582,2125.0
2020-10-26 13:35:00,163.7,164.26,163.65,164.26,2330.0,151.7416,152.2607,151.6953,152.2607,2330.0
2020-10-26 13:40:00,164.08,164.16,164.04,164.05,901.0,152.0939,152.168,152.0568,152.0661,901.0
2020-10-26 13:45:00,164.19,164.28,164.0,164.28,1871.0,152.1958,152.2793,152.0197,152.2793,1871.0
2020-10-26 13:50:00,164.43,164.45,164.37,164.42,838.0,152.4183,152.4368,152.3627,152.409,838.0
2020-10-26 13:55:00,164.6,164.7,164.37,164.6,2171.0,152.5759,152.6686,152.3627,152.5759,2171.0
2020-10-26 14:00:00,164.7,164.86,164.56,164.84,1306.0,152.6686,152.8169,152.5388,152.7984,1306.0
2020-10-26 14:05:00,164.87,165.13,164.86,165.1,700.0,152.8262,153.0672,152.8169,153.0394,700.0
2020-10-26 14:10:00,165.32,165.32,165.07,165.07,817.0,153.2433,153.2433,153.0116,153.0116,817.0
2020-10-26 14:15:00,164.89,165.3,164.89,165.05,845.0,152.8447,153.2248,152.8447,152.993,845.0
2020-10-26 14:20:00,164.99,165.31,164.96,165.23,900.0,152.9374,153.234,152.9096,153.1599,900.0
2020-10-26 14:25:00,165.05,165.59,164.92,165.59,4428.0,152.993,153.4936,152.8725,153.4936,4428.0
2020-10-26 14:30:00,165.53,165.53,165.17,165.18,2500.0,153.4379,153.4379,153.1042,153.1135,2500.0
2020-10-26 14:35:00,165.2,165.2,164.89,164.89,988.0,153.1321,153.1321,152.8447,152.8447,988.0
2020-10-26 14:40:00,164.86,165.18,164.86,165.06,1910.0,152.8169,153.1135,152.8169,153.0023,1910.0
2020-10-26 14:45:00,164.81,164.81,164.62,164.7,3006.0,152.7705,152.7705,152.5944,152.6686,3006.0
2020-10-26 14:50:00,164.83,164.93,164.75,164.91,1284.0,152.7891,152.8818,152.7149,152.8632,1284.0
2020-10-26 14:55:00,164.97,165.06,164.68,164.68,2389.0,152.9189,153.0023,152.65,152.65,2389.0
2020-10-26 15:00:00,164.83,164.99,164.59,164.6,4971.0,152.7891,152.9374,152.5666,152.5759,4971.0
2020-10-26 15:05:00,164.58,164.6,164.48,164.48,2200.0,152.5573,152.5759,152.4647,152.4647,2200.0
2020-10-26 15:10:00,164.59,164.67,164.16,164.34,2061.0,152.5666,152.6408,152.168,152.3349,2061.0
2020-10-26 15:15:00,164.29,164.55,164.29,164.5,3904.0,152.2885,152.5295,152.2885,152.4832,3904.0
2020-10-26 15:20:00,164.59,164.94,164.53,164.72,3214.0,152.5666,152.891,152.511,152.6871,3214.0
2020-10-26 15:25:00,164.72,164.87,164.63,164.78,1500.0,152.6871,152.8262,152.6037,152.7427,1500.0
2020-10-26 15:30:00,164.81,165.34,164.65,165.2,3313.0,152.7705,153.2618,152.6222,153.1321,3313.0
2020-10-26 15:35:00,165.29,165.42,164.83,164.98,5344.0,153.2155,153.336,152.7891,152.9281,5344.0
2020-10-26 15:40:00,164.94,165.21,164.94,165.17,5974.0,152.891,153.1413,152.891,153.1042,5974.0
2020-10-26 15:45:00,165.18,165.18,164.73,164.87,5232.0,153.1135,153.1135,152.6964,152.8262,5232.0
2020-10-26 15:50:00,164.81,165.15,164.54,165.09,8337.0,152.7705,153.0857,152.5203,153.0301,8337.0
2020-10-26 15:55:00,165.16,165.77,165.16,165.73,17295.0,153.095,153.6604,153.095,153.6233,17295.0
2020-10-27 09:30:00,165.74,165.74,163.97,164.34,11160.0,153.6326,153.6326,151.9919,152.3349,11160.0
2020-10-27 09:35:00,164.4,164.91,164.26,164.26,1833.0,152.3905,152.8632,152.2607,152.2607,1833.0
2020-10-27 09:40:00,163.92,164.09,163.63,163.7,1100.0,151.9456,152.1031,151.6767,151.7416,1100.0
2020-10-27 09:45:00,163.88,163.95,163.51,163.54,2436.0,151.9085,151.9734,151.5655,151.5933,2436.0
2020-10-27 09:50:00,163.93,164.46,163.92,164.28,3875.0,151.9548,152.4461,151.9456,152.2793,3875.0
2020-10-27 09:55:00,164.28,164.53,163.76,164.4,6890.0,152.2793,152.511,151.7972,152.3905,6890.0
2020-10-27 10:00:00,164.52,164.59,163.85,163.95,3305.0,152.5017,152.5666,151.8807,151.9734,3305.0
2020-10-27 10:05:00,163.92,164.31,163.77,164.03,2819.0,151.9456,152.3071,151.8065,152.0475,2819.0
2020-10-27 10:10:00,164.12,164.29,164.04,164.19,1426.0,152.1309,152.2885,152.0568,152.1958,1426.0
2020-10-27 10:15:00,164.04,164.05,163.57,163.57,1000.0,152.0568,152.0661,151.6211,151.6211,1000.0
2020-10-27 10:20:00,163.55,163.55,163.06,163.06,1951.0,151.6026,151.6026,151.1484,151.1484,1951.0
2020-10-27 10:25:00,163.24,163.52,163.11,163.37,2405.0,151.3152,151.5748,151.1947,151.4357,2405.0
2020-10-27 10:30:00,163.35,163.35,162.96,163.27,3030.0,151.4172,151.4172,151.0557,151.343,3030.0
2020-10-27 10:35:00,163.27,163.47,163.2,163.26,2005.0,151.343,151.5284,151.2782,151.3338,2005.0
2020-10-27 10:40:00,163.24,163.27,163.08,163.08,1887.0,151.3152,151.343,151.1669,151.1669,1887.0
2020-10-27 10:45:00,163.18,163.44,162.87,163.4,852.0,151.2596,151.5006,150.9723,151.4635,852.0
2020-10-27 10:50:00,163.32,163.44,162.81,162.89,2339.0,151.3894,151.5006,150.9166,150.9908,2339.0
2020-10-27 10:55:00,162.93,162.93,162.66,162.82,2098.0,151.0279,151.0279,150.7776,150.9259,2098.0
2020-10-27 11:00:00,162.81,163.4,162.79,163.4,3187.0,150.9166,151.4635,150.8981,151.4635,3187.0
2020-10-27 11:05:00,163.34,163.65,163.24,163.28,2440.0,151.4079,151.6953,151.3152,151.3523,2440.0
2020-10-27 11:10:00,163.43,163.88,163.38,163.52,3152.0,151.4914,151.9085,151.445,151.5748,3152.0
2020-10-27 11:15:00,163.58,163.58,163.2,163.2,1745.0,151.6304,151.6304,151.2782,151.2782,1745.0
2020-10-27 11:20:00,163.25,163.25,162.94,163.05,2411.0,151.3245,151.3245,151.0371,151.1391,2411.0
2020-10-27 11:25:00,162.97,163.1,162.79,163.04,1564.0,151.065,151.1855,150.8981,151.1298,1564.0
2020-10-27 11:30:00,162.76,162.76,162.26,162.46,1394.0,150.8703,150.8703,150.4068,150.5922,1394.0
2020-10-27 11:35:00,162.53,162.73,162.48,162.59,1240.0,150.6571,150.8425,150.6108,150.7127,1240.0
2020-10-27 11:40:00,162.43,162.66,162.43,162.5,2208.0,150.5644,150.7776,150.5644,150.6293,2208.0
2020-10-27 11:45:00,162.57,162.84,162.57,162.69,2397.0,150.6942,150.9445,150.6942,150.8054,2397.0
2020-10-27 11:50:00,162.58,162.58,162.28,162.38,990.0,150.7034,150.7034,150.4254,150.5181,990.0
2020-10-27 11:55:00,162.55,162.91,162.55,162.73,1837.0,150.6756,151.0093,150.6756,150.8425,1837.0
2020-10-27 12:00:00,162.66,162.69,162.66,162.69,244.0,150.7776,150.8054,150.7776,150.8054,244.0
2020-10-27 12:05:00,162.72,162.76,162.59,162.59,2157.0,150.8332,150.8703,150.7127,150.7127,2157.0
2020-10-27 12:10:00,162.62,162.63,162.45,162.49,1747.0,150.7405,150.7498,150.5829,150.62,1747.0
2020-10-27 12:15:00,162.46,162.6,162.46,162.6,363.0,150.5922,150.722,150.5922,150.722,363.0
2020-10-27 12:20:00,162.8,163.11,162.8,163.01,2441.0,150.9074,151.1947,150.9074,151.102,2441.0
2020-10-27 12:25:00,163.02,163.02,162.76,162.78,1143.0,151.1113,151.1113,150.8703,150.8888,1143.0
2020-10-27 12:30:00,162.73,162.73,162.54,162.54,1662.0,150.8425,150.8425,150.6664,150.6664,1662.0
2020-10-27 12:35:00,162.58,162.58,162.46,162.46,500.0,150.7034,150.7034,150.5922,150.5922,500.0
2020-10-27 12:40:00,162.51,162.58,162.02,162.1,2424.0,150.6386,150.7034,150.1844,150.2585,2424.0
2020-10-27 12:45:00,162.15,162.48,162.15,162.48,1100.0,150.3049,150.6108,150.3049,150.6108,1100.0
2020-10-27 12:50:00,162.46,162.46,162.03,162.03,2291.0,150.5922,150.5922,150.1936,150.1936,2291.0
2020-10-27 12:55:00,162.16,162.33,162.13,162.21,833.0,150.3141,150.4717,150.2863,150.3605,833.0
2020-10-27 13:00:00,162.35,162.38,162.09,162.37,1300.0,150.4902,150.5181,150.2492,150.5088,1300.0
2020-10-27 13:05:00,162.36,162.5,162.3,162.32,3260.0,150.4995,150.6293,150.4439,150.4624,3260.0
2020-10-27 13:10:00,162.38,162.42,162.24,162.33,2471.0,150.5181,150.5551,150.3883,150.4717,2471.0
2020-10-27 13:15:00,162.43,162.57,162.43,162.56,1525.0,150.5644,150.6942,150.5644,150.6849,1525.0
2020-10-27 13:20:00,162.55,162.76,162.19,162.76,3188.0,150.6756,150.8703,150.3419,150.8703,3188.0
2020-10-27 13:25:00,162.73,163.4,162.73,163.4,1718.0,150.8425,151.4635,150.8425,151.4635,1718.0
2020-10-27 13:30:00,163.42,163.54,163.28,163.32,5026.0,151.4821,151.5933,151.3523,151.3894,5026.0
2020-10-27 13:35:00,163.25,163.25,163.0,163.09,2161.0,151.3245,151.3245,151.0928,151.1762,2161.0
2020-10-27 13:40:00,163.11,163.22,163.08,163.08,1800.0,151.1947,151.2967,151.1669,151.1669,1800.0
2020-10-27 13:45:00,163.19,163.19,162.96,163.1,2416.0,151.2689,151.2689,151.0557,151.1855,2416.0
2020-10-27 13:50:00,163.23,163.25,163.09,163.1,1258.0,151.306,151.3245,151.1762,151.1855,1258.0
2020-10-27 13:55:00,163.03,163.17,163.03,163.04,1200.0,151.1206,151.2503,151.1206,151.1298,1200.0
2020-10-27 14:00:00,163.08,163.27,163.06,163.06,2428.0,151.1669,151.343,151.1484,151.1484,2428.0
2020-10-27 14:05:00,163.04,163.14,163.04,163.09,1729.0,151.1298,151.2225,151.1298,151.1762,1729.0
2020-10-27 14:10:00,163.09,163.32,163.02,163.28,3860.0,151.1762,151.3894,151.1113,151.3523,3860.0
2020-10-27 14:15:00,163.23,163.25,162.87,162.87,2822.0,151.306,151.3245,150.9723,150.9723,2822.0
2020-10-27 14:20:00,162.89,162.95,162.83,162.87,3688.0,150.9908,151.0464,150.9352,150.9723,3688.0
2020-10-27 14:25:00,162.94,162.98,162.85,162.86,2153.0,151.0371,151.0742,150.9537,150.963,2153.0
2020-10-27 14:30:00,162.89,162.9,162.67,162.75,2788.0,150.9908,151.0001,150.7869,150.861,2788.0
2020-10-27 14:35:00,162.86,162.92,162.78,162.81,1858.0,150.963,151.0186,150.8888,150.9166,1858.0
2020-10-27 14:40:00,162.86,162.95,162.74,162.8,2119.0,150.963,151.0464,150.8518,150.9074,2119.0
2020-10-27 14:45:00,162.74,162.83,162.56,162.63,2800.0,150.8518,150.9352,150.6849,150.7498,2800.0
2020-10-27 14:50:00,162.75,162.79,162.63,162.69,1770.0,150.861,150.8981,150.7498,150.8054,1770.0
2020-10-27 14:55:00,162.69,162.73,162.54,162.54,3268.0,150.8054,150.8425,150.6664,150.6664,3268.0
2020-10-27 15:00:00,162.61,162.78,162.6,162.67,4095.0,150.7313,150.8888,150.722,150.7869,4095.0
2020-10-27 15:05:00,162.72,162.75,162.4,162.4,2637.0,150.8332,150.861,150.5366,150.5366,2637.0
2020-10-27 15:10:00,162.46,162.75,162.46,162.55,3842.0,150.5922,150.861,150.5922,150.6756,3842.0
2020-10-27 15:15:00,162.53,162.55,162.45,162.53,3000.0,150.6571,150.6756,150.5829,150.6571,3000.0
2020-10-27 15:20:00,162.54,162.96,162.54,162.94,4329.0,150.6664,151.0557,150.6664,151.0371,4329.0
2020-10-27 15:25:00,162.89,163.04,162.89,162.94,3134.0,150.9908,151.1298,150.9908,151.0371,3134.0
2020-10-27 15:30:00,162.94,162.98,162.83,162.88,5466.0,151.0371,151.0742,150.9352,150.9815,5466.0
2020-10-27 15:35:00,162.92,163.07,162.84,162.91,7691.0,151.0186,151.1577,150.9445,151.0093,7691.0
2020-10-27 15:40:00,162.91,163.01,162.84,162.93,5941.0,151.0093,151.102,150.9445,151.0279,5941.0
2020-10-27 15:45:00,162.95,162.95,162.55,162.57,7682.0,151.0464,151.0464,150.6756,150.6942,7682.0
2020-10-27 15:50:00,162.57,162.75,162.36,162.73,15194.0,150.6942,150.861,150.4995,150.8425,15194.0
2020-10-27 15:55:00,162.71,162.74,162.31,162.42,35451.0,150.824,150.8518,150.4532,150.5551,35451.0
2020-10-28 09:30:00,159.01,159.92,159.01,159.92,13931.0,147.3942,148.2378,147.3942,148.2378,13931.0
2020-10-28 09:35:00,159.6,159.89,159.1,159.71,5600.0,147.9411,148.21,147.4777,148.0431,5600.0
2020-10-28 09:40:00,159.66,160.72,159.66,160.72,8200.0,147.9968,148.9793,147.9968,148.9793,8200.0
2020-10-28 09:45:00,160.79,161.15,160.76,161.0,4912.0,149.0442,149.3779,149.0164,149.2389,4912.0
2020-10-28 09:50:00,160.86,160.86,160.29,160.33,5957.0,149.1091,149.1091,148.5807,148.6178,5957.0
2020-10-28 09:55:00,160.32,160.32,159.52,159.66,3348.0,148.6085,148.6085,147.867,147.9968,3348.0
2020-10-28 10:00:00,159.75,159.88,159.45,159.45,2203.0,148.0802,148.2007,147.8021,147.8021,2203.0
2020-10-28 10:05:00,159.68,159.76,159.38,159.67,2012.0,148.0153,148.0894,147.7372,148.006,2012.0
2020-10-28 10:10:00,159.66,159.97,159.66,159.85,3100.0,147.9968,148.2841,147.9968,148.1729,3100.0
2020-10-28 10:15:00,159.71,159.92,158.89,158.9,4562.0,148.0431,148.2378,147.283,147.2923,4562.0
2020-10-28 10:20:00,158.83,158.91,158.16,158.29,5701.0,147.2274,147.3015,146.6063,146.7268,5701.0
2020-10-28 10:25:00,158.42,158.42,157.56,157.87,7066.0,146.8473,146.8473,146.0502,146.3375,7066.0
2020-10-28 10:30:00,158.09,158.36,157.88,158.12,6755.0,146.5414,146.7917,146.3468,146.5693,6755.0
2020-10-28 10:35:00,158.11,158.25,157.8,157.8,4437.0,146.56,146.6898,146.2726,146.2726,4437.0
2020-10-28 10:40:00,157.78,158.07,157.78,157.91,4275.0,146.2541,146.5229,146.2541,146.3746,4275.0
2020-10-28 10:45:00,157.93,157.93,157.3,157.3,4374.0,146.3931,146.3931,145.8092,145.8092,4374.0
2020-10-28 10:50:00,157.34,157.37,156.76,157.27,5805.0,145.8462,145.874,145.3086,145.7813,5805.0
2020-10-28 10:55:00,157.3,157.52,157.16,157.46,3616.0,145.8092,146.0131,145.6794,145.9575,3616.0
2020-10-28 11:00:00,157.29,157.43,156.71,156.73,6452.0,145.7999,145.9297,145.2623,145.2808,6452.0
2020-10-28 11:05:00,156.82,157.21,156.53,157.21,3314.0,145.3642,145.7257,145.0954,145.7257,3314.0
2020-10-28 11:10:00,157.06,157.35,156.94,157.33,2700.0,145.5867,145.8555,145.4755,145.837,2700.0
2020-10-28 11:15:00,157.36,157.47,156.78,156.96,7611.0,145.8648,145.9667,145.3271,145.494,7611.0
2020-10-28 11:20:00,157.07,157.71,156.97,157.71,4123.0,145.596,146.1892,145.5033,146.1892,4123.0
2020-10-28 11:25:00,157.56,157.63,157.43,157.63,2641.0,146.0502,146.115,145.9297,146.115,2641.0
2020-10-28 11:30:00,157.41,157.5,156.8,156.93,3050.0,145.9111,145.9945,145.3457,145.4662,3050.0
2020-10-28 11:35:00,157.22,157.73,157.03,157.55,2718.0,145.735,146.2077,145.5589,146.0409,2718.0
2020-10-28 11:40:00,157.91,158.45,157.91,158.44,1669.0,146.3746,146.8751,146.3746,146.8659,1669.0
2020-10-28 11:45:00,158.63,158.8,158.56,158.56,1900.0,147.042,147.1996,146.9771,146.9771,1900.0
2020-10-28 11:50:00,158.47,159.35,158.47,159.24,5474.0,146.8937,147.7094,146.8937,147.6074,5474.0
2020-10-28 11:55:00,159.31,159.55,158.98,159.42,5301.0,147.6723,147.8948,147.3664,147.7743,5301.0
2020-10-28 12:00:00,159.51,159.82,159.38,159.82,3294.0,147.8577,148.1451,147.7372,148.1451,3294.0
2020-10-28 12:05:00,159.71,160.15,159.61,159.99,3737.0,148.0431,148.451,147.9504,148.3026,3737.0
2020-10-28 12:10:00,159.75,160.06,159.73,159.92,2713.0,148.0802,148.3675,148.0616,148.2378,2713.0
2020-10-28 12:15:00,159.87,159.97,159.6,159.68,2646.0,148.1914,148.2841,147.9411,148.0153,2646.0
2020-10-28 12:20:00,159.65,159.68,158.72,158.93,7560.0,147.9875,148.0153,147.1254,147.3201,7560.0
2020-10-28 12:25:00,158.94,158.94,158.33,158.42,5602.0,147.3294,147.3294,146.7639,146.8473,5602.0
2020-10-28 12:30:00,158.5,158.58,158.2,158.44,7508.0,146.9215,146.9956,146.6434,146.8659,7508.0
2020-10-28 12:35:00,158.44,158.6,157.78,157.79,3662.0,146.8659,147.0142,146.2541,146.2634,3662.0
2020-10-28 12:40:00,157.78,157.92,157.53,157.91,2511.0,146.2541,146.3839,146.0224,146.3746,2511.0
2020-10-28 12:45:00,157.82,157.84,157.69,157.84,600.0,146.2912,146.3097,146.1707,146.3097,600.0
2020-10-28 12:50:00,157.73,158.07,157.46,158.07,2468.0,146.2077,146.5229,145.9575,146.5229,2468.0
2020-10-28 12:55:00,157.9,158.27,157.9,158.27,1200.0,146.3653,146.7083,146.3653,146.7083,1200.0
2020-10-28 13:00:00,158.21,158.21,157.65,157.92,4148.0,146.6527,146.6527,146.1336,146.3839,4148.0
2020-10-28 13:05:00,157.86,158.19,157.82,157.82,3412.0,146.3282,146.6341,146.2912,146.2912,3412.0
2020-10-28 13:10:00,157.67,157.67,157.39,157.53,3100.0,146.1521,146.1521,145.8926,146.0224,3100.0
2020-10-28 13:15:00,157.44,157.86,157.4,157.61,5200.0,145.9389,146.3282,145.9018,146.0965,5200.0
2020-10-28 13:20:00,157.74,157.74,157.42,157.6,1900.0,146.217,146.217,145.9204,146.0872,1900.0
2020-10-28 13:25:00,157.75,158.41,157.71,158.41,2180.0,146.2263,146.8381,146.1892,146.8381,2180.0
2020-10-28 13:30:00,158.17,158.18,157.6,157.99,2200.0,146.6156,146.6249,146.0872,146.4487,2200.0
2020-10-28 13:35:00,158.09,158.09,157.87,157.96,1785.0,146.5414,146.5414,146.3375,146.4209,1785.0
2020-10-28 13:40:00,157.9,157.9,157.49,157.69,4960.0,146.3653,146.3653,145.9853,146.1707,4960.0
2020-10-28 13:45:00,157.58,157.91,157.51,157.91,8658.0,146.0687,146.3746,146.0038,146.3746,8658.0
2020-10-28 13:50:00,157.79,157.95,157.49,157.75,6981.0,146.2634,146.4117,145.9853,146.2263,6981.0
2020-10-28 13:55:00,157.75,158.09,157.68,158.09,3045.0,146.2263,146.5414,146.1614,146.5414,3045.0
2020-10-28 14:00:00,157.92,157.99,157.46,157.58,4968.0,146.3839,146.4487,145.9575,146.0687,4968.0
2020-10-28 14:05:00,157.42,157.7,157.42,157.69,1504.0,145.9204,146.1799,145.9204,146.1707,1504.0
2020-10-28 14:10:00,157.72,157.74,157.38,157.38,3947.0,146.1985,146.217,145.8833,145.8833,3947.0
2020-10-28 14:15:00,157.21,157.27,157.05,157.18,1669.0,145.7257,145.7813,145.5774,145.6979,1669.0
2020-10-28 14:20:00,157.17,157.77,157.16,157.77,2248.0,145.6887,146.2448,145.6794,146.2448,2248.0
2020-10-28 14:25:00,157.94,158.38,157.91,158.38,800.0,146.4024,146.8103,146.3746,146.8103,800.0
2020-10-28 14:30:00,158.51,158.55,158.31,158.31,1400.0,146.9308,146.9678,146.7454,146.7454,1400.0
2020-10-28 14:35:00,158.42,158.42,157.76,157.94,1951.0,146.8473,146.8473,146.2356,146.4024,1951.0
2020-10-28 14:40:00,157.9,158.3,157.77,158.3,2510.0,146.3653,146.7361,146.2448,146.7361,2510.0
2020-10-28 14:45:00,158.3,158.75,158.25,158.69,2723.0,146.7361,147.1532,146.6898,147.0976,2723.0
2020-10-28 14:50:00,159.03,159.03,158.5,158.53,3760.0,147.4128,147.4128,146.9215,146.9493,3760.0
2020-10-28 14:55:00,158.71,159.2,158.7,159.19,2082.0,147.1162,147.5704,147.1069,147.5611,2082.0
2020-10-28 15:00:00,159.08,159.13,158.64,158.69,3109.0,147.4591,147.5055,147.0513,147.0976,3109.0
2020-10-28 15:05:00,158.69,159.05,158.68,159.0,4220.0,147.0976,147.4313,147.0883,147.385,4220.0
2020-10-28 15:10:00,158.85,158.92,158.52,158.59,4022.0,147.2459,147.3108,146.94,147.0049,4022.0
2020-10-28 15:15:00,158.62,158.74,158.54,158.65,4830.0,147.0327,147.144,146.9586,147.0605,4830.0
2020-10-28 15:20:00,158.66,159.14,158.4,159.09,5006.0,147.0698,147.5147,146.8288,147.4684,5006.0
2020-10-28 15:25:00,159.14,159.57,159.14,159.45,3911.0,147.5147,147.9133,147.5147,147.8021,3911.0
2020-10-28 15:30:00,159.4,159.99,159.4,159.9,6506.0,147.7557,148.3026,147.7557,148.2192,6506.0
2020-10-28 15:35:00,159.88,159.93,159.28,159.34,8284.0,148.2007,148.247,147.6445,147.7001,8284.0
2020-10-28 15:40:00,159.4,159.77,159.22,159.37,16119.0,147.7557,148.0987,147.5889,147.7279,16119.0
2020-10-28 15:45:00,159.34,159.5,159.08,159.46,13612.0,147.7001,147.8484,147.4591,147.8114,13612.0
2020-10-28 15:50:00,159.31,159.54,159.0,159.31,15991.0,147.6723,147.8855,147.385,147.6723,15991.0
2020-10-28 15:55:00,159.07,159.26,158.31,158.65,38032.0,147.4499,147.626,146.7454,147.0605,38032.0
2020-10-29 09:30:00,158.98,162.0,158.61,159.95,19878.0,147.3664,150.1658,147.0235,148.2656,19878.0
2020-10-29 09:35:00,159.83,160.2,157.21,157.38,10961.0,148.1543,148.4973,145.7257,145.8833,10961.0
2020-10-29 09:40:00,156.35,157.91,155.33,155.33,8999.0,144.9286,146.3746,143.9831,143.9831,8999.0
2020-10-29 09:45:00,155.75,159.19,155.52,159.19,12030.0,144.3724,147.5611,144.1592,147.5611,12030.0
2020-10-29 09:50:00,158.28,160.67,158.28,160.46,9169.0,146.7176,148.933,146.7176,148.7383,9169.0
2020-10-29 09:55:00,161.37,161.58,160.49,160.5,5829.0,149.5818,149.7765,148.7661,148.7754,5829.0
2020-10-29 10:00:00,159.72,160.74,159.45,160.22,2669.0,148.0524,148.9979,147.8021,148.5158,2669.0
2020-10-29 10:05:00,160.36,160.48,158.73,159.53,13351.0,148.6456,148.7569,147.1347,147.8763,13351.0
2020-10-29 10:10:00,159.61,159.83,158.05,158.36,6782.0,147.9504,148.1543,146.5044,146.7917,6782.0
2020-10-29 10:15:00,158.45,160.09,158.36,159.9,4538.0,146.8751,148.3953,146.7917,148.2192,4538.0
2020-10-29 10:20:00,159.9,160.88,159.64,160.77,6380.0,148.2192,149.1276,147.9782,149.0257,6380.0
2020-10-29 10:25:00,160.53,160.7,160.14,160.44,5411.0,148.8032,148.9608,148.4417,148.7198,5411.0
2020-10-29 10:30:00,160.64,161.0,160.63,160.83,4815.0,148.9052,149.2389,148.8959,149.0813,4815.0
2020-10-29 10:35:00,160.93,161.73,160.92,161.73,3325.0,149.174,149.9155,149.1647,149.9155,3325.0
2020-10-29 10:40:00,161.76,161.93,161.64,161.75,2625.0,149.9433,150.1009,149.8321,149.9341,2625.0
2020-10-29 10:45:00,161.87,162.35,161.87,162.27,5928.0,150.0453,150.4902,150.0453,150.4161,5928.0
2020-10-29 10:50:00,162.37,162.49,162.0,162.2,5090.0,150.5088,150.62,150.1658,150.3512,5090.0
2020-10-29 10:55:00,162.2,162.64,162.14,162.36,5149.0,150.3512,150.7591,150.2956,150.4995,5149.0
2020-10-29 11:00:00,162.34,162.35,161.74,161.74,4300.0,150.481,150.4902,149.9248,149.9248,4300.0
2020-10-29 11:05:00,161.59,161.77,161.45,161.72,2892.0,149.7858,149.9526,149.656,149.9063,2892.0
2020-10-29 11:10:00,161.56,161.61,161.04,161.43,2836.0,149.758,149.8043,149.2759,149.6375,2836.0
2020-10-29 11:15:00,161.53,161.83,161.42,161.57,3250.0,149.7302,150.0082,149.6282,149.7672,3250.0
2020-10-29 11:20:00,161.56,161.58,160.99,161.54,4208.0,149.758,149.7765,149.2296,149.7394,4208.0
2020-10-29 11:25:00,161.45,161.9,161.13,161.38,3254.0,149.656,150.0731,149.3594,149.5911,3254.0
2020-10-29 11:30:00,161.2,161.27,160.76,160.96,2900.0,149.4243,149.4891,149.0164,149.2018,2900.0
2020-10-29 11:35:00,161.07,161.37,161.01,161.25,2729.0,149.3038,149.5818,149.2481,149.4706,2729.0
2020-10-29 11:40:00,161.1,161.1,160.42,160.53,5361.0,149.3316,149.3316,148.7012,148.8032,5361.0
2020-10-29 11:45:00,160.55,161.41,160.42,161.1,2648.0,148.8217,149.6189,148.7012,149.3316,2648.0
2020-10-29 11:50:00,161.37,161.37,160.95,161.25,3524.0,149.5818,149.5818,149.1925,149.4706,3524.0
2020-10-29 11:55:00,161.3,161.37,160.1,160.25,6917.0,149.517,149.5818,148.4046,148.5437,6917.0
2020-10-29 12:00:00,160.61,160.7,159.59,159.59,6397.0,148.8774,148.9608,147.9319,147.9319,6397.0
2020-10-29 12:05:00,159.82,160.11,159.5,159.53,3914.0,148.1451,148.4139,147.8484,147.8763,3914.0
2020-10-29 12:10:00,159.45,159.51,159.06,159.27,2100.0,147.8021,147.8577,147.4406,147.6352,2100.0
2020-10-29 12:15:00,159.67,159.86,159.46,159.55,1617.0,148.006,148.1821,147.8114,147.8948,1617.0
2020-10-29 12:20:00,159.46,159.47,159.15,159.16,1632.0,147.8114,147.8206,147.524,147.5333,1632.0
2020-10-29 12:25:00,159.32,159.86,159.32,159.77,1857.0,147.6816,148.1821,147.6816,148.0987,1857.0
2020-10-29 12:30:00,159.86,159.99,159.58,159.99,3888.0,148.1821,148.3026,147.9226,148.3026,3888.0
2020-10-29 12:35:00,159.99,160.05,159.84,160.05,1802.0,148.3026,148.3583,148.1636,148.3583,1802.0
2020-10-29 12:40:00,159.95,159.95,159.51,159.6,2620.0,148.2656,148.2656,147.8577,147.9411,2620.0
2020-10-29 12:45:00,159.75,159.79,159.46,159.51,1044.0,148.0802,148.1173,147.8114,147.8577,1044.0
2020-10-29 12:50:00,159.53,159.54,159.32,159.32,700.0,147.8763,147.8855,147.6816,147.6816,700.0
2020-10-29 12:55:00,159.24,159.25,158.68,158.68,4335.0,147.6074,147.6167,147.0883,147.0883,4335.0
2020-10-29 13:00:00,158.9,158.92,158.53,158.53,5370.0,147.2923,147.3108,146.9493,146.9493,5370.0
2020-10-29 13:05:00,158.61,158.72,158.31,158.31,1303.0,147.0235,147.1254,146.7454,146.7454,1303.0
2020-10-29 13:10:00,158.28,159.13,158.23,158.5,9464.0,146.7176,147.5055,146.6712,146.9215,9464.0
2020-10-29 13:15:00,158.61,158.65,158.04,158.31,4095.0,147.0235,147.0605,146.4951,146.7454,4095.0
2020-10-29 13:20:00,158.34,158.44,158.09,158.25,3700.0,146.7732,146.8659,146.5414,146.6898,3700.0
2020-10-29 13:25:00,158.3,158.59,158.22,158.52,2778.0,146.7361,147.0049,146.6619,146.94,2778.0
2020-10-29 13:30:00,158.59,158.78,158.58,158.78,1841.0,147.0049,147.181,146.9956,147.181,1841.0
2020-10-29 13:35:00,158.72,158.76,158.69,158.75,1800.0,147.1254,147.1625,147.0976,147.1532,1800.0
2020-10-29 13:40:00,158.87,159.52,158.79,159.52,9400.0,147.2645,147.867,147.1903,147.867,9400.0
2020-10-29 13:45:00,159.5,159.84,159.49,159.55,2580.0,147.8484,148.1636,147.8392,147.8948,2580.0
2020-10-29 13:50:00,159.62,159.93,159.55,159.93,3793.0,147.9597,148.247,147.8948,148.247,3793.0
2020-10-29 13:55:00,160.33,160.65,159.99,160.65,2892.0,148.6178,148.9144,148.3026,148.9144,2892.0
2020-10-29 14:00:00,160.86,161.55,160.86,161.45,1240.0,149.1091,149.7487,149.1091,149.656,1240.0
2020-10-29 14:05:00,161.46,161.46,161.13,161.3,2568.0,149.6653,149.6653,149.3594,149.517,2568.0
2020-10-29 14:10:00,161.53,161.53,161.09,161.18,2152.0,149.7302,149.7302,149.3223,149.4057,2152.0
2020-10-29 14:15:00,161.61,162.0,161.58,161.9,6141.0,149.8043,150.1658,149.7765,150.0731,6141.0
2020-10-29 14:20:00,161.94,162.09,161.73,162.09,5658.0,150.1102,150.2492,149.9155,150.2492,5658.0
2020-10-29 14:25:00,162.05,162.5,162.05,162.29,2479.0,150.2122,150.6293,150.2122,150.4346,2479.0
2020-10-29 14:30:00,162.18,162.26,161.92,162.18,3626.0,150.3327,150.4068,150.0917,150.3327,3626.0
2020-10-29 14:35:00,162.36,162.44,161.84,161.88,2641.0,150.4995,150.5737,150.0175,150.0546,2641.0
2020-10-29 14:40:00,162.0,162.13,161.81,161.81,2624.0,150.1658,150.2863,149.9897,149.9897,2624.0
2020-10-29 14:45:00,161.8,161.8,161.47,161.57,2200.0,149.9804,149.9804,149.6745,149.7672,2200.0
2020-10-29 14:50:00,161.6,161.88,161.5,161.88,2126.0,149.795,150.0546,149.7023,150.0546,2126.0
2020-10-29 14:55:00,161.91,162.15,161.81,162.0,2140.0,150.0824,150.3049,149.9897,150.1658,2140.0
2020-10-29 15:00:00,161.99,162.38,161.98,162.38,4208.0,150.1565,150.5181,150.1473,150.5181,4208.0
2020-10-29 15:05:00,162.38,162.43,162.09,162.14,4040.0,150.5181,150.5644,150.2492,150.2956,4040.0
2020-10-29 15:10:00,162.19,162.19,161.8,161.81,2391.0,150.3419,150.3419,149.9804,149.9897,2391.0
2020-10-29 15:15:00,161.83,161.83,161.32,161.59,4681.0,150.0082,150.0082,149.5355,149.7858,4681.0
2020-10-29 15:20:00,161.85,161.91,161.67,161.71,4111.0,150.0268,150.0824,149.8599,149.897,4111.0
2020-10-29 15:25:00,161.83,162.1,161.81,162.01,4520.0,150.0082,150.2585,149.9897,150.1751,4520.0
2020-10-29 15:30:00,162.02,162.15,161.87,162.0,4296.0,150.1844,150.3049,150.0453,150.1658,4296.0
2020-10-29 15:35:00,161.92,162.1,161.78,162.1,4774.0,150.0917,150.2585,149.9619,150.2585,4774.0
2020-10-29 15:40:00,161.97,162.1,161.55,161.55,5665.0,150.138,150.2585,149.7487,149.7487,5665.0
2020-10-29 15:45:00,161.51,162.76,161.51,162.41,14205.0,149.7116,150.8703,149.7116,150.5459,14205.0
2020-10-29 15:50:00,162.33,162.56,161.99,162.26,12896.0,150.4717,150.6849,150.1565,150.4068,12896.0
2020-10-29 15:55:00,162.31,162.31,161.11,161.25,37026.0,150.4532,150.4532,149.3408,149.4706,37026.0
2020-10-30 09:30:00,159.92,160.86,159.77,160.21,5237.0,148.2378,149.1091,148.0987,148.5066,5237.0
2020-10-30 09:35:00,160.5,161.48,160.27,161.41,2400.0,148.7754,149.6838,148.5622,149.6189,2400.0
2020-10-30 09:40:00,161.46,161.49,160.92,160.92,2600.0,149.6653,149.6931,149.1647,149.1647,2600.0
2020-10-30 09:45:00,160.95,160.95,160.38,160.38,739.0,149.1925,149.1925,148.6642,148.6642,739.0
2020-10-30 09:50:00,160.7,160.7,160.29,160.38,1600.0,148.9608,148.9608,148.5807,148.6642,1600.0
2020-10-30 09:55:00,160.68,161.26,160.67,161.25,2821.0,148.9422,149.4799,148.933,149.4706,2821.0
2020-10-30 10:00:00,160.91,161.35,160.91,161.25,2324.0,149.1554,149.5633,149.1554,149.4706,2324.0
2020-10-30 10:05:00,161.25,161.25,161.25,161.25,0.0,149.4706,149.4706,149.4706,149.4706,0.0
2020-10-30 10:10:00,161.31,161.4,160.44,160.77,2408.0,149.5262,149.6096,148.7198,149.0257,2408.0
2020-10-30 10:15:00,160.82,160.91,160.6,160.78,1839.0,149.072,149.1554,148.8681,149.0349,1839.0
2020-10-30 10:20:00,160.49,160.78,160.17,160.17,3313.0,148.7661,149.0349,148.4695,148.4695,3313.0
2020-10-30 10:25:00,159.42,159.47,159.0,159.39,3849.0,147.7743,147.8206,147.385,147.7465,3849.0
2020-10-30 10:30:00,159.01,159.46,158.84,159.34,4318.0,147.3942,147.8114,147.2367,147.7001,4318.0
2020-10-30 10:35:00,159.32,159.64,158.97,159.21,7546.0,147.6816,147.9782,147.3572,147.5796,7546.0
2020-10-30 10:40:00,159.09,159.26,158.62,158.62,2216.0,147.4684,147.626,147.0327,147.0327,2216.0
2020-10-30 10:45:00,158.18,158.54,158.11,158.11,3412.0,146.6249,146.9586,146.56,146.56,3412.0
2020-10-30 10:50:00,158.32,159.17,158.32,158.93,2855.0,146.7546,147.5425,146.7546,147.3201,2855.0
2020-10-30 10:55:00,158.96,159.14,158.69,158.69,2500.0,147.3479,147.5147,147.0976,147.0976,2500.0
2020-10-30 11:00:00,158.28,159.48,158.28,159.03,4597.0,146.7176,147.8299,146.7176,147.4128,4597.0
2020-10-30 11:05:00,158.76,159.26,158.3,158.3,5199.0,147.1625,147.626,146.7361,146.7361,5199.0
2020-10-30 11:10:00,158.71,160.33,158.7,160.33,4827.0,147.1162,148.6178,147.1069,148.6178,4827.0
2020-10-30 11:15:00,160.52,160.57,159.93,159.93,2862.0,148.7939,148.8403,148.247,148.247,2862.0
2020-10-30 11:20:00,159.87,159.97,159.55,159.97,2352.0,148.1914,148.2841,147.8948,148.2841,2352.0
2020-10-30 11:25:00,159.91,159.91,159.0,159.08,3867.0,148.2285,148.2285,147.385,147.4591,3867.0
2020-10-30 11:30:00,159.18,159.44,159.06,159.21,5654.0,147.5518,147.7928,147.4406,147.5796,5654.0
2020-10-30 11:35:00,159.08,159.41,159.08,159.17,1984.0,147.4591,147.765,147.4591,147.5425,1984.0
2020-10-30 11:40:00,158.91,159.02,158.71,158.72,1562.0,147.3015,147.4035,147.1162,147.1254,1562.0
2020-10-30 11:45:00,158.7,159.41,158.55,159.41,4581.0,147.1069,147.765,146.9678,147.765,4581.0
2020-10-30 11:50:00,159.45,159.56,159.25,159.56,1300.0,147.8021,147.9041,147.6167,147.9041,1300.0
2020-10-30 11:55:00,159.41,159.6,159.25,159.49,990.0,147.765,147.9411,147.6167,147.8392,990.0
2020-10-30 12:00:00,159.4,159.46,159.08,159.46,6865.0,147.7557,147.8114,147.4591,147.8114,6865.0
2020-10-30 12:05:00,159.51,159.51,159.29,159.3,2751.0,147.8577,147.8577,147.6538,147.6631,2751.0
2020-10-30 12:10:00,159.38,159.94,159.31,159.83,5214.0,147.7372,148.2563,147.6723,148.1543,5214.0
2020-10-30 12:15:00,159.97,160.26,159.88,160.13,5107.0,148.2841,148.5529,148.2007,148.4324,5107.0
2020-10-30 12:20:00,160.53,160.56,160.25,160.56,2980.0,148.8032,148.831,148.5437,148.831,2980.0
2020-10-30 12:25:00,160.58,160.93,160.53,160.72,4648.0,148.8495,149.174,148.8032,148.9793,4648.0
2020-10-30 12:30:00,160.65,160.71,160.44,160.56,2100.0,148.9144,148.9701,148.7198,148.831,2100.0
2020-10-30 12:35:00,160.62,160.62,160.11,160.62,9764.0,148.8866,148.8866,148.4139,148.8866,9764.0
2020-10-30 12:40:00,160.56,160.58,160.28,160.28,4570.0,148.831,148.8495,148.5715,148.5715,4570.0
2020-10-30 12:45:00,160.27,160.75,160.27,160.75,2350.0,148.5622,149.0071,148.5622,149.0071,2350.0
2020-10-30 12:50:00,160.79,160.89,160.58,160.89,2072.0,149.0442,149.1369,148.8495,149.1369,2072.0
2020-10-30 12:55:00,160.75,160.84,160.56,160.56,3080.0,149.0071,149.0906,148.831,148.831,3080.0
2020-10-30 13:00:00,160.54,160.64,160.11,160.64,2431.0,148.8125,148.9052,148.4139,148.9052,2431.0
2020-10-30 13:05:00,160.56,160.56,159.94,159.94,1247.0,148.831,148.831,148.2563,148.2563,1247.0
2020-10-30 13:10:00,159.94,160.12,159.94,160.03,2000.0,148.2563,148.4232,148.2563,148.3397,2000.0
2020-10-30 13:15:00,159.96,160.21,159.79,160.2,2647.0,148.2748,148.5066,148.1173,148.4973,2647.0
2020-10-30 13:20:00,160.11,160.34,160.08,160.18,1700.0,148.4139,148.6271,148.3861,148.4788,1700.0
2020-10-30 13:25:00,160.33,160.91,160.22,160.88,2000.0,148.6178,149.1554,148.5158,149.1276,2000.0
2020-10-30 13:30:00,160.84,160.86,160.08,160.17,3059.0,149.0906,149.1091,148.3861,148.4695,3059.0
2020-10-30 13:35:00,160.2,160.2,159.54,159.84,1681.0,148.4973,148.4973,147.8855,148.1636,1681.0
2020-10-30 13:40:00,159.99,160.17,159.91,159.98,2573.0,148.3026,148.4695,148.2285,148.2934,2573.0
2020-10-30 13:45:00,159.9,160.08,159.63,160.08,4011.0,148.2192,148.3861,147.9689,148.3861,4011.0
2020-10-30 13:50:00,160.06,160.16,159.69,159.78,2494.0,148.3675,148.4602,148.0246,148.108,2494.0
2020-10-30 13:55:00,159.74,160.28,159.74,160.1,2200.0,148.0709,148.5715,148.0709,148.4046,2200.0
2020-10-30 14:00:00,160.04,160.14,159.75,160.0,2850.0,148.349,148.4417,148.0802,148.3119,2850.0
2020-10-30 14:05:00,160.01,160.43,159.98,160.2,4851.0,148.3212,148.7105,148.2934,148.4973,4851.0
2020-10-30 14:10:00,160.37,160.45,160.0,160.02,3517.0,148.6549,148.729,148.3119,148.3305,3517.0
2020-10-30 14:15:00,160.0,160.02,159.54,159.71,5287.0,148.3119,148.3305,147.8855,148.0431,5287.0
2020-10-30 14:20:00,159.78,159.9,159.4,159.4,4634.0,148.108,148.2192,147.7557,147.7557,4634.0
2020-10-30 14:25:00,159.26,159.26,158.82,158.83,1900.0,147.626,147.626,147.2181,147.2274,1900.0
2020-10-30 14:30:00,158.84,158.9,158.5,158.79,4004.0,147.2367,147.2923,146.9215,147.1903,4004.0
2020-10-30 14:35:00,158.67,158.72,158.32,158.52,6955.0,147.0791,147.1254,146.7546,146.94,6955.0
2020-10-30 14:40:00,158.52,158.52,158.0,158.0,3404.0,146.94,146.94,146.458,146.458,3404.0
2020-10-30 14:45:00,157.83,158.47,157.83,158.39,4543.0,146.3004,146.8937,146.3004,146.8195,4543.0
2020-10-30 14:50:00,158.38,158.64,158.25,158.53,6481.0,146.8103,147.0513,146.6898,146.9493,6481.0
2020-10-30 14:55:00,158.63,159.01,158.63,158.76,3404.0,147.042,147.3942,147.042,147.1625,3404.0
2020-10-30 15:00:00,158.7,158.86,158.43,158.8,1674.0,147.1069,147.2552,146.8566,147.1996,1674.0
2020-10-30 15:05:00,158.59,158.65,158.21,158.24,2651.0,147.0049,147.0605,146.6527,146.6805,2651.0
2020-10-30 15:10:00,158.07,159.04,158.07,159.04,3182.0,146.5229,147.422,146.5229,147.422,3182.0
2020-10-30 15:15:00,158.96,158.96,158.49,158.62,2985.0,147.3479,147.3479,146.9122,147.0327,2985.0
2020-10-30 15:20:00,158.66,159.05,158.66,159.0,3653.0,147.0698,147.4313,147.0698,147.385,3653.0
2020-10-30 15:25:00,159.1,159.27,158.92,159.22,3147.0,147.4777,147.6352,147.3108,147.5889,3147.0
2020-10-30 15:30:00,159.18,159.22,158.6,158.71,4277.0,147.5518,147.5889,147.0142,147.1162,4277.0
2020-10-30 15:35:00,158.66,158.95,158.34,158.95,4970.0,147.0698,147.3386,146.7732,147.3386,4970.0
2020-10-30 15:40:00,159.03,160.03,159.0,160.03,8109.0,147.4128,148.3397,147.385,148.3397,8109.0
2020-10-30 15:45:00,159.96,160.17,159.41,159.68,6208.0,148.2748,148.4695,147.765,148.0153,6208.0
2020-10-30 15:50:00,159.64,160.06,159.42,159.93,13786.0,147.9782,148.3675,147.7743,148.247,13786.0
2020-10-30 15:55:00,159.9,161.07,159.89,160.85,32466.0,148.2192,149.3038,148.21,149.0998,32466.0
2020-11-02 09:30:00,163.86,164.89,163.1,164.29,9456.0,151.8899,152.8447,151.1855,152.2885,9456.0
2020-11-02 09:35:00,164.09,164.34,163.85,164.28,1390.0,152.1031,152.3349,151.8807,152.2793,1390.0
2020-11-02 09:40:00,164.22,164.22,162.76,162.76,2309.0,152.2236,152.2236,150.8703,150.8703,2309.0
2020-11-02 09:45:00,162.79,164.0,162.38,164.0,4006.0,150.8981,152.0197,150.5181,152.0197,4006.0
2020-11-02 09:50:00,163.8,164.36,163.35,163.76,3090.0,151.8343,152.3534,151.4172,151.7972,3090.0
2020-11-02 09:55:00,163.84,164.8,163.84,164.73,941.0,151.8714,152.7613,151.8714,152.6964,941.0
2020-11-02 10:00:00,164.79,165.43,164.79,165.25,3284.0,152.752,153.3453,152.752,153.1784,3284.0
2020-11-02 10:05:00,165.18,165.39,164.66,164.85,2820.0,153.1135,153.3082,152.6315,152.8076,2820.0
2020-11-02 10:10:00,165.06,165.23,164.94,165.11,2310.0,153.0023,153.1599,152.891,153.0486,2310.0
2020-11-02 10:15:00,165.12,165.53,164.83,165.46,3072.0,153.0579,153.4379,152.7891,153.3731,3072.0
2020-11-02 10:20:00,165.26,165.32,164.89,165.16,1900.0,153.1877,153.2433,152.8447,153.095,1900.0
2020-11-02 10:25:00,165.06,165.47,165.06,165.47,1300.0,153.0023,153.3823,153.0023,153.3823,1300.0
2020-11-02 10:30:00,165.2,165.31,164.72,164.91,3550.0,153.1321,153.234,152.6871,152.8632,3550.0
2020-11-02 10:35:00,165.09,165.1,164.14,164.14,4963.0,153.0301,153.0394,152.1495,152.1495,4963.0
2020-11-02 10:40:00,164.13,164.47,164.0,164.47,2856.0,152.1402,152.4554,152.0197,152.4554,2856.0
2020-11-02 10:45:00,164.58,164.59,164.26,164.26,3209.0,152.5573,152.5666,152.2607,152.2607,3209.0
2020-11-02 10:50:00,164.34,164.49,164.17,164.22,4772.0,152.3349,152.4739,152.1773,152.2236,4772.0
2020-11-02 10:55:00,164.36,164.47,164.04,164.3,2841.0,152.3534,152.4554,152.0568,152.2978,2841.0
2020-11-02 11:00:00,164.17,164.52,164.08,164.19,3121.0,152.1773,152.5017,152.0939,152.1958,3121.0
2020-11-02 11:05:00,164.37,165.07,164.11,164.97,3046.0,152.3627,153.0116,152.1217,152.9189,3046.0
2020-11-02 11:10:00,165.11,165.11,164.58,164.7,4431.0,153.0486,153.0486,152.5573,152.6686,4431.0
2020-11-02 11:15:00,164.78,164.94,164.69,164.69,3061.0,152.7427,152.891,152.6593,152.6593,3061.0
2020-11-02 11:20:00,164.66,164.8,164.42,164.73,2300.0,152.6315,152.7613,152.409,152.6964,2300.0
2020-11-02 11:25:00,164.83,165.18,164.81,165.16,1500.0,152.7891,153.1135,152.7705,153.095,1500.0
2020-11-02 11:30:00,165.06,165.14,164.9,164.9,900.0,153.0023,153.0764,152.854,152.854,900.0
2020-11-02 11:35:00,164.74,164.88,164.67,164.7,1218.0,152.7057,152.8354,152.6408,152.6686,1218.0
2020-11-02 11:40:00,164.76,165.3,164.76,165.29,2761.0,152.7242,153.2248,152.7242,153.2155,2761.0
2020-11-02 11:45:00,165.28,165.29,164.72,164.72,1327.0,153.2062,153.2155,152.6871,152.6871,1327.0
2020-11-02 11:50:00,164.94,165.12,164.86,164.9,1920.0,152.891,153.0579,152.8169,152.854,1920.0
2020-11-02 11:55:00,164.95,165.0,164.82,164.82,1406.0,152.9003,152.9467,152.7798,152.7798,1406.0
2020-11-02 12:00:00,164.79,165.06,164.76,164.98,3318.0,152.752,153.0023,152.7242,152.9281,3318.0
2020-11-02 12:05:00,165.02,165.07,164.92,164.93,1000.0,152.9652,153.0116,152.8725,152.8818,1000.0
2020-11-02 12:10:00,164.98,164.98,164.65,164.73,1501.0,152.9281,152.9281,152.6222,152.6964,1501.0
2020-11-02 12:15:00,164.73,164.94,164.26,164.26,1400.0,152.6964,152.891,152.2607,152.2607,1400.0
2020-11-02 12:20:00,164.34,164.7,164.33,164.7,1030.0,152.3349,152.6686,152.3256,152.6686,1030.0
2020-11-02 12:25:00,164.63,164.81,164.46,164.74,3050.0,152.6037,152.7705,152.4461,152.7057,3050.0
2020-11-02 12:30:00,164.75,164.77,164.67,164.73,1054.0,152.7149,152.7335,152.6408,152.6964,1054.0
2020-11-02 12:35:00,164.63,164.63,163.94,163.94,2071.0,152.6037,152.6037,151.9641,151.9641,2071.0
2020-11-02 12:40:00,163.84,163.89,163.69,163.78,2200.0,151.8714,151.9178,151.7324,151.8158,2200.0
2020-11-02 12:45:00,163.65,163.65,163.25,163.29,5218.0,151.6953,151.6953,151.3245,151.3616,5218.0
2020-11-02 12:50:00,163.15,163.54,163.15,163.45,4445.0,151.2318,151.5933,151.2318,151.5099,4445.0
2020-11-02 12:55:00,163.53,163.6,163.18,163.6,4895.0,151.584,151.6489,151.2596,151.6489,4895.0
2020-11-02 13:00:00,163.77,163.77,163.3,163.3,1500.0,151.8065,151.8065,151.3709,151.3709,1500.0
2020-11-02 13:05:00,163.29,163.39,162.86,163.12,2000.0,151.3616,151.4543,150.963,151.204,2000.0
2020-11-02 13:10:00,162.96,163.09,162.94,163.09,1270.0,151.0557,151.1762,151.0371,151.1762,1270.0
2020-11-02 13:15:00,163.0,163.0,162.78,162.78,1615.0,151.0928,151.0928,150.8888,150.8888,1615.0
2020-11-02 13:20:00,162.85,163.17,162.8,162.96,4017.0,150.9537,151.2503,150.9074,151.0557,4017.0
2020-11-02 13:25:00,162.67,162.93,162.64,162.9,1971.0,150.7869,151.0279,150.7591,151.0001,1971.0
2020-11-02 13:30:00,163.0,163.32,162.92,163.18,1768.0,151.0928,151.3894,151.0186,151.2596,1768.0
2020-11-02 13:35:00,163.28,163.28,163.11,163.11,742.0,151.3523,151.3523,151.1947,151.1947,742.0
2020-11-02 13:40:00,163.15,163.47,163.15,163.38,3536.0,151.2318,151.5284,151.2318,151.445,3536.0
2020-11-02 13:45:00,163.35,163.57,163.35,163.54,1239.0,151.4172,151.6211,151.4172,151.5933,1239.0
2020-11-02 13:50:00,163.46,163.46,163.05,163.06,2162.0,151.5192,151.5192,151.1391,151.1484,2162.0
2020-11-02 13:55:00,163.11,163.25,163.06,163.25,1182.0,151.1947,151.3245,151.1484,151.3245,1182.0
2020-11-02 14:00:00,163.18,163.36,163.18,163.34,1420.0,151.2596,151.4265,151.2596,151.4079,1420.0
2020-11-02 14:05:00,163.32,163.81,163.32,163.81,1235.0,151.3894,151.8436,151.3894,151.8436,1235.0
2020-11-02 14:10:00,163.75,163.78,163.54,163.66,1793.0,151.788,151.8158,151.5933,151.7046,1793.0
2020-11-02 14:15:00,163.72,163.72,163.22,163.49,1700.0,151.7602,151.7602,151.2967,151.547,1700.0
2020-11-02 14:20:00,163.67,164.23,163.64,164.23,2146.0,151.7138,152.2329,151.686,152.2329,2146.0
2020-11-02 14:25:00,164.24,164.39,164.17,164.39,2414.0,152.2422,152.3812,152.1773,152.3812,2414.0
2020-11-02 14:30:00,164.45,164.58,164.25,164.51,1828.0,152.4368,152.5573,152.2515,152.4925,1828.0
2020-11-02 14:35:00,164.52,164.69,164.49,164.55,1736.0,152.5017,152.6593,152.4739,152.5295,1736.0
2020-11-02 14:40:00,164.48,164.6,164.43,164.43,2151.0,152.4647,152.5759,152.4183,152.4183,2151.0
2020-11-02 14:45:00,164.61,165.14,164.61,164.63,2843.0,152.5852,153.0764,152.5852,152.6037,2843.0
2020-11-02 14:50:00,164.57,164.69,164.36,164.36,1384.0,152.5481,152.6593,152.3534,152.3534,1384.0
2020-11-02 14:55:00,164.3,164.49,164.14,164.49,3043.0,152.2978,152.4739,152.1495,152.4739,3043.0
2020-11-02 15:00:00,164.52,164.9,164.52,164.86,4195.0,152.5017,152.854,152.5017,152.8169,4195.0
2020-11-02 15:05:00,164.77,164.77,164.48,164.55,2644.0,152.7335,152.7335,152.4647,152.5295,2644.0
2020-11-02 15:10:00,164.58,164.63,164.5,164.57,2129.0,152.5573,152.6037,152.4832,152.5481,2129.0
2020-11-02 15:15:00,164.63,164.98,164.62,164.96,4849.0,152.6037,152.9281,152.5944,152.9096,4849.0
2020-11-02 15:20:00,164.97,165.13,164.78,164.84,5894.0,152.9189,153.0672,152.7427,152.7984,5894.0
2020-11-02 15:25:00,164.67,164.77,164.62,164.62,3169.0,152.6408,152.7335,152.5944,152.5944,3169.0
2020-11-02 15:30:00,164.6,164.98,164.6,164.6,3313.0,152.5759,152.9281,152.5759,152.5759,3313.0
2020-11-02 15:35:00,164.38,164.41,164.0,164.08,3643.0,152.372,152.3998,152.0197,152.0939,3643.0
2020-11-02 15:40:00,164.0,164.18,163.59,163.6,4436.0,152.0197,152.1866,151.6397,151.6489,4436.0
2020-11-02 15:45:00,163.58,164.21,163.52,163.97,9270.0,151.6304,152.2144,151.5748,151.9919,9270.0
2020-11-02 15:50:00,163.97,164.0,163.54,163.92,13029.0,151.9919,152.0197,151.5933,151.9456,13029.0
2020-11-02 15:55:00,163.86,164.57,163.8,164.5,37412.0,151.8899,152.5481,151.8343,152.4832,37412.0
2020-11-03 09:30:00,167.0,168.5,166.39,168.34,13190.0,154.8006,156.191,154.2351,156.0427,13190.0
2020-11-03 09:35:00,168.12,168.63,167.67,168.27,3013.0,155.8387,156.3115,155.4216,155.9778,3013.0
2020-11-03 09:40:00,168.48,168.79,168.28,168.79,2200.0,156.1724,156.4598,155.9871,156.4598,2200.0
2020-11-03 09:45:00,168.92,169.6,168.65,169.55,1919.0,156.5803,157.2106,156.33,157.1643,1919.0
2020-11-03 09:50:00,169.21,169.98,169.18,169.98,4521.0,156.8491,157.5629,156.8213,157.5629,4521.0
2020-11-03 09:55:00,169.65,169.81,169.18,169.53,3335.0,157.257,157.4053,156.8213,157.1457,3335.0
2020-11-03 10:00:00,169.71,169.74,169.02,169.39,4922.0,157.3126,157.3404,156.673,157.016,4922.0
2020-11-03 10:05:00,169.58,170.01,169.42,169.48,4800.0,157.1921,157.5907,157.0438,157.0994,4800.0
2020-11-03 10:10:00,169.36,169.36,168.88,169.15,1640.0,156.9882,156.9882,156.5432,156.7935,1640.0
2020-11-03 10:15:00,169.49,170.09,169.49,170.0,6407.0,157.1087,157.6648,157.1087,157.5814,6407.0
2020-11-03 10:20:00,170.08,170.09,169.72,169.72,3559.0,157.6556,157.6648,157.3219,157.3219,3559.0
2020-11-03 10:25:00,170.08,170.08,169.68,169.83,2394.0,157.6556,157.6556,157.2848,157.4238,2394.0
2020-11-03 10:30:00,169.91,170.05,169.54,169.95,6651.0,157.498,157.6278,157.155,157.5351,6651.0
2020-11-03 10:35:00,169.81,170.1,169.58,169.97,3659.0,157.4053,157.6741,157.1921,157.5536,3659.0
2020-11-03 10:40:00,170.09,170.09,169.65,169.89,3037.0,157.6648,157.6648,157.257,157.4794,3037.0
2020-11-03 10:45:00,169.82,169.97,169.62,169.76,2766.0,157.4146,157.5536,157.2292,157.3589,2766.0
2020-11-03 10:50:00,169.63,169.86,169.62,169.73,1191.0,157.2384,157.4516,157.2292,157.3311,1191.0
2020-11-03 10:55:00,169.78,169.81,169.51,169.78,3000.0,157.3775,157.4053,157.1272,157.3775,3000.0
2020-11-03 11:00:00,169.75,170.0,169.52,169.68,1305.0,157.3497,157.5814,157.1365,157.2848,1305.0
2020-11-03 11:05:00,169.64,169.8,169.43,169.73,3660.0,157.2477,157.396,157.0531,157.3311,3660.0
2020-11-03 11:10:00,169.72,169.85,169.45,169.72,2943.0,157.3219,157.4424,157.0716,157.3219,2943.0
2020-11-03 11:15:00,169.78,169.92,169.58,169.58,2308.0,157.3775,157.5073,157.1921,157.1921,2308.0
2020-11-03 11:20:00,169.74,169.8,169.38,169.63,2375.0,157.3404,157.396,157.0067,157.2384,2375.0
2020-11-03 11:25:00,169.56,169.81,169.16,169.16,2009.0,157.1736,157.4053,156.8028,156.8028,2009.0
2020-11-03 11:30:00,169.13,169.43,168.88,169.16,4164.0,156.775,157.0531,156.5432,156.8028,4164.0
2020-11-03 11:35:00,169.03,169.09,168.89,169.05,2654.0,156.6823,156.7379,156.5525,156.7008,2654.0
2020-11-03 11:40:00,169.08,169.44,169.01,169.13,2831.0,156.7286,157.0623,156.6637,156.775,2831.0
2020-11-03 11:45:00,168.89,169.2,168.77,168.84,2178.0,156.5525,156.8399,156.4413,156.5062,2178.0
2020-11-03 11:50:00,168.96,168.96,168.55,168.55,1694.0,156.6174,156.6174,156.2373,156.2373,1694.0
2020-11-03 11:55:00,168.4,168.59,168.38,168.42,2000.0,156.0983,156.2744,156.0798,156.1168,2000.0
2020-11-03 12:00:00,168.39,168.54,168.11,168.12,2401.0,156.089,156.2281,155.8295,155.8387,2401.0
2020-11-03 12:05:00,168.26,168.32,167.84,168.2,1400.0,155.9685,156.0241,155.5792,155.9129,1400.0
2020-11-03 12:10:00,168.18,168.39,168.03,168.18,6132.0,155.8944,156.089,155.7553,155.8944,6132.0
2020-11-03 12:15:00,168.05,168.1,167.56,167.73,1900.0,155.7739,155.8202,155.3197,155.4772,1900.0
2020-11-03 12:20:00,167.84,167.95,167.74,167.95,1624.0,155.5792,155.6812,155.4865,155.6812,1624.0
2020-11-03 12:25:00,167.77,167.77,167.58,167.64,1820.0,155.5143,155.5143,155.3382,155.3938,1820.0
2020-11-03 12:30:00,167.67,168.03,167.67,167.97,1400.0,155.4216,155.7553,155.4216,155.6997,1400.0
2020-11-03 12:35:00,167.98,168.01,167.97,168.01,400.0,155.709,155.7368,155.6997,155.7368,400.0
2020-11-03 12:40:00,168.0,168.01,167.87,167.98,1709.0,155.7275,155.7368,155.607,155.709,1709.0
2020-11-03 12:45:00,167.96,168.11,167.95,168.02,1750.0,155.6904,155.8295,155.6812,155.7461,1750.0
2020-11-03 12:50:00,168.02,168.02,167.57,167.58,4338.0,155.7461,155.7461,155.3289,155.3382,4338.0
2020-11-03 12:55:00,167.47,167.54,167.06,167.5,1700.0,155.2362,155.3011,154.8562,155.264,1700.0
2020-11-03 13:00:00,167.48,167.82,167.46,167.61,1400.0,155.2455,155.5607,155.227,155.366,1400.0
2020-11-03 13:05:00,167.66,167.7,167.55,167.59,1549.0,155.4124,155.4494,155.3104,155.3475,1549.0
2020-11-03 13:10:00,167.68,167.68,167.46,167.46,1600.0,155.4309,155.4309,155.227,155.227,1600.0
2020-11-03 13:15:00,167.5,167.67,167.38,167.52,1770.0,155.264,155.4216,155.1528,155.2826,1770.0
2020-11-03 13:20:00,167.47,167.6,167.46,167.57,1500.0,155.2362,155.3567,155.227,155.3289,1500.0
2020-11-03 13:25:00,167.58,167.58,167.21,167.47,2009.0,155.3382,155.3382,154.9952,155.2362,2009.0
2020-11-03 13:30:00,167.42,167.64,167.36,167.4,2004.0,155.1899,155.3938,155.1343,155.1713,2004.0
2020-11-03 13:35:00,167.49,167.77,167.25,167.25,3081.0,155.2548,155.5143,155.0323,155.0323,3081.0
2020-11-03 13:40:00,167.09,167.28,166.85,167.2,2303.0,154.884,155.0601,154.6615,154.986,2303.0
2020-11-03 13:45:00,167.31,167.31,166.96,166.96,1568.0,155.0879,155.0879,154.7635,154.7635,1568.0
2020-11-03 13:50:00,166.96,167.12,166.84,167.01,2104.0,154.7635,154.9118,154.6523,154.8098,2104.0
2020-11-03 13:55:00,166.86,167.16,166.86,167.09,1983.0,154.6708,154.9489,154.6708,154.884,1983.0
2020-11-03 14:00:00,167.06,167.44,166.93,167.28,2400.0,154.8562,155.2084,154.7357,155.0601,2400.0
2020-11-03 14:05:00,167.21,167.7,167.21,167.64,2740.0,154.9952,155.4494,154.9952,155.3938,2740.0
2020-11-03 14:10:00,167.59,168.19,167.59,167.96,4223.0,155.3475,155.9036,155.3475,155.6904,4223.0
2020-11-03 14:15:00,167.97,168.14,167.84,167.98,2770.0,155.6997,155.8573,155.5792,155.709,2770.0
2020-11-03 14:20:00,167.86,167.93,167.51,167.51,2718.0,155.5977,155.6626,155.2733,155.2733,2718.0
2020-11-03 14:25:00,167.62,167.78,167.4,167.6,3773.0,155.3753,155.5236,155.1713,155.3567,3773.0
2020-11-03 14:30:00,167.64,168.39,167.55,168.34,6166.0,155.3938,156.089,155.3104,156.0427,6166.0
2020-11-03 14:35:00,168.4,168.51,168.26,168.29,4050.0,156.0983,156.2003,155.9685,155.9963,4050.0
2020-11-03 14:40:00,168.19,168.41,168.18,168.19,1996.0,155.9036,156.1076,155.8944,155.9036,1996.0
2020-11-03 14:45:00,168.06,168.5,168.06,168.45,2174.0,155.7831,156.191,155.7831,156.1446,2174.0
2020-11-03 14:50:00,168.43,168.55,168.07,168.31,3500.0,156.1261,156.2373,155.7924,156.0149,3500.0
2020-11-03 14:55:00,168.36,168.36,168.02,168.02,1706.0,156.0612,156.0612,155.7461,155.7461,1706.0
2020-11-03 15:00:00,167.97,167.97,167.53,167.72,8771.0,155.6997,155.6997,155.2918,155.468,8771.0
2020-11-03 15:05:00,167.79,167.79,167.1,167.11,4255.0,155.5329,155.5329,154.8933,154.9025,4255.0
2020-11-03 15:10:00,167.26,167.71,167.21,167.28,4430.0,155.0416,155.4587,154.9952,155.0601,4430.0
2020-11-03 15:15:00,167.2,167.54,167.19,167.54,1700.0,154.986,155.3011,154.9767,155.3011,1700.0
2020-11-03 15:20:00,167.58,167.6,166.84,167.13,5322.0,155.3382,155.3567,154.6523,154.9211,5322.0
2020-11-03 15:25:00,167.12,167.49,167.08,167.45,6953.0,154.9118,155.2548,154.8747,155.2177,6953.0
2020-11-03 15:30:00,167.52,168.06,167.48,167.79,9182.0,155.2826,155.7831,155.2455,155.5329,9182.0
2020-11-03 15:35:00,167.91,168.06,167.63,168.06,5211.0,155.6441,155.7831,155.3845,155.7831,5211.0
2020-11-03 15:40:00,167.95,168.38,167.68,168.11,10751.0,155.6812,156.0798,155.4309,155.8295,10751.0
2020-11-03 15:45:00,168.07,168.25,167.97,168.04,12101.0,155.7924,155.9593,155.6997,155.7646,12101.0
2020-11-03 15:50:00,168.04,168.6,167.96,168.55,17399.0,155.7646,156.2837,155.6904,156.2373,17399.0
2020-11-03 15:55:00,168.49,168.53,167.29,167.46,32616.0,156.1817,156.2188,155.0694,155.227,32616.0
2020-11-04 09:30:00,164.49,165.14,163.05,163.54,15894.0,152.4739,153.0764,151.1391,151.5933,15894.0
2020-11-04 09:35:00,163.08,163.48,161.94,162.44,4402.0,151.1669,151.5377,150.1102,150.5737,4402.0
2020-11-04 09:40:00,162.01,163.81,162.01,163.53,7029.0,150.1751,151.8436,150.1751,151.584,7029.0
2020-11-04 09:45:00,164.0,165.13,163.73,165.03,4700.0,152.0197,153.0672,151.7694,152.9745,4700.0
2020-11-04 09:50:00,165.03,165.34,165.03,165.2,2100.0,152.9745,153.2618,152.9745,153.1321,2100.0
2020-11-04 09:55:00,165.2,166.38,165.19,166.37,6700.0,153.1321,154.2259,153.1228,154.2166,6700.0
2020-11-04 10:00:00,166.25,167.98,166.07,167.98,5615.0,154.1054,155.709,153.9385,155.709,5615.0
2020-11-04 10:05:00,167.99,168.89,167.87,168.89,32727.0,155.7182,156.5525,155.607,156.5525,32727.0
2020-11-04 10:10:00,168.88,169.02,168.24,169.02,3521.0,156.5432,156.673,155.95,156.673,3521.0
2020-11-04 10:15:00,168.95,170.17,168.68,169.94,10939.0,156.6081,157.739,156.3578,157.5258,10939.0
2020-11-04 10:20:00,169.93,170.72,169.57,170.3,13025.0,157.5165,158.2488,157.1828,157.8595,13025.0
2020-11-04 10:25:00,170.3,170.47,169.54,169.54,9844.0,157.8595,158.0171,157.155,157.155,9844.0
2020-11-04 10:30:00,169.56,169.74,169.41,169.63,7226.0,157.1736,157.3404,157.0345,157.2384,7226.0
2020-11-04 10:35:00,169.53,169.53,168.95,169.06,3850.0,157.1457,157.1457,156.6081,156.7101,3850.0
2020-11-04 10:40:00,169.19,169.82,169.14,169.74,2729.0,156.8306,157.4146,156.7842,157.3404,2729.0
2020-11-04 10:45:00,169.87,170.11,169.83,169.91,1000.0,157.4609,157.6834,157.4238,157.498,1000.0
2020-11-04 10:50:00,169.97,170.74,169.97,170.73,4203.0,157.5536,158.2674,157.5536,158.2581,4203.0
2020-11-04 10:55:00,170.56,170.85,170.51,170.72,4357.0,158.1005,158.3693,158.0542,158.2488,4357.0
2020-11-04 11:00:00,170.71,171.07,170.46,171.04,9040.0,158.2395,158.5732,158.0078,158.5454,9040.0
2020-11-04 11:05:00,170.92,171.14,170.81,170.82,1820.0,158.4342,158.6381,158.3322,158.3415,1820.0
2020-11-04 11:10:00,170.81,170.81,170.27,170.63,2872.0,158.3322,158.3322,157.8317,158.1654,2872.0
2020-11-04 11:15:00,170.45,171.21,170.42,171.0,2198.0,157.9985,158.703,157.9707,158.5084,2198.0
2020-11-04 11:20:00,171.03,171.92,171.03,171.92,1815.0,158.5362,159.3612,158.5362,159.3612,1815.0
2020-11-04 11:25:00,171.8,171.96,171.38,171.54,9034.0,159.2499,159.3982,158.8606,159.0089,9034.0
2020-11-04 11:30:00,171.52,171.98,171.48,171.73,3327.0,158.9904,159.4168,158.9533,159.185,3327.0
2020-11-04 11:35:00,171.9,172.0,171.64,171.78,3754.0,159.3426,159.4353,159.1016,159.2314,3754.0
2020-11-04 11:40:00,171.75,171.9,171.51,171.65,4271.0,159.2036,159.3426,158.9811,159.1109,4271.0
2020-11-04 11:45:00,171.78,171.97,171.52,171.58,2800.0,159.2314,159.4075,158.9904,159.046,2800.0
2020-11-04 11:50:00,171.52,171.88,171.42,171.88,2661.0,158.9904,159.3241,158.8977,159.3241,2661.0
2020-11-04 11:55:00,171.64,172.41,171.64,172.13,7230.0,159.1016,159.8154,159.1016,159.5558,7230.0
2020-11-04 12:00:00,172.36,172.65,172.09,172.65,2762.0,159.769,160.0378,159.5187,160.0378,2762.0
2020-11-04 12:05:00,172.74,172.79,172.36,172.57,3235.0,160.1213,160.1676,159.769,159.9637,3235.0
2020-11-04 12:10:00,172.59,172.78,172.27,172.27,3786.0,159.9822,160.1583,159.6856,159.6856,3786.0
2020-11-04 12:15:00,172.59,172.68,172.38,172.66,3629.0,159.9822,160.0656,159.7876,160.0471,3629.0
2020-11-04 12:20:00,172.62,172.94,172.44,172.74,24585.0,160.01,160.3066,159.8432,160.1213,24585.0
2020-11-04 12:25:00,172.73,172.9,172.07,172.07,9381.0,160.112,160.2696,159.5002,159.5002,9381.0
2020-11-04 12:30:00,172.31,172.36,172.03,172.36,1310.0,159.7227,159.769,159.4631,159.769,1310.0
2020-11-04 12:35:00,172.25,172.58,172.14,172.25,3204.0,159.667,159.9729,159.5651,159.667,3204.0
2020-11-04 12:40:00,172.25,172.33,172.04,172.29,1797.0,159.667,159.7412,159.4724,159.7041,1797.0
2020-11-04 12:45:00,172.15,172.35,172.06,172.35,1501.0,159.5744,159.7597,159.4909,159.7597,1501.0
2020-11-04 12:50:00,172.4,172.4,172.19,172.19,1104.0,159.8061,159.8061,159.6114,159.6114,1104.0
2020-11-04 12:55:00,172.04,172.04,171.77,171.8,1534.0,159.4724,159.4724,159.2221,159.2499,1534.0
2020-11-04 13:00:00,171.9,172.13,171.87,172.11,1438.0,159.3426,159.5558,159.3148,159.5373,1438.0
2020-11-04 13:05:00,172.13,172.23,172.04,172.23,1702.0,159.5558,159.6485,159.4724,159.6485,1702.0
2020-11-04 13:10:00,172.25,172.64,172.25,172.36,3125.0,159.667,160.0286,159.667,159.769,3125.0
2020-11-04 13:15:00,172.36,172.6,171.9,172.01,3606.0,159.769,159.9915,159.3426,159.4446,3606.0
2020-11-04 13:20:00,172.06,172.06,171.77,172.03,2383.0,159.4909,159.4909,159.2221,159.4631,2383.0
2020-11-04 13:25:00,171.96,172.18,171.9,171.99,2692.0,159.3982,159.6022,159.3426,159.426,2692.0
2020-11-04 13:30:00,172.02,172.4,171.98,172.4,1411.0,159.4539,159.8061,159.4168,159.8061,1411.0
2020-11-04 13:35:00,172.44,172.54,172.19,172.3,4494.0,159.8432,159.9359,159.6114,159.7134,4494.0
2020-11-04 13:40:00,172.3,172.35,171.28,171.65,5440.0,159.7134,159.7597,158.7679,159.1109,5440.0
2020-11-04 13:45:00,171.53,171.72,171.52,171.57,1000.0,158.9996,159.1758,158.9904,159.0367,1000.0
2020-11-04 13:50:00,171.69,172.1,171.69,172.1,2275.0,159.148,159.528,159.148,159.528,2275.0
2020-11-04 13:55:00,171.99,171.99,171.59,171.63,3983.0,159.426,159.426,159.0553,159.0923,3983.0
2020-11-04 14:00:00,171.74,172.0,171.65,171.7,2700.0,159.1943,159.4353,159.1109,159.1572,2700.0
2020-11-04 14:05:00,171.52,171.76,171.52,171.67,1071.0,158.9904,159.2128,158.9904,159.1294,1071.0
2020-11-04 14:10:00,171.66,171.81,171.58,171.58,1600.0,159.1201,159.2592,159.046,159.046,1600.0
2020-11-04 14:15:00,171.58,171.66,171.34,171.42,2511.0,159.046,159.1201,158.8235,158.8977,2511.0
2020-11-04 14:20:00,171.62,171.97,171.62,171.77,2359.0,159.0831,159.4075,159.0831,159.2221,2359.0
2020-11-04 14:25:00,171.96,171.96,171.77,171.79,400.0,159.3982,159.3982,159.2221,159.2407,400.0
2020-11-04 14:30:00,171.9,171.94,171.32,171.46,9299.0,159.3426,159.3797,158.805,158.9348,9299.0
2020-11-04 14:35:00,171.5,171.71,171.28,171.49,9977.0,158.9718,159.1665,158.7679,158.9626,9977.0
2020-11-04 14:40:00,171.38,171.38,171.07,171.36,2164.0,158.8606,158.8606,158.5732,158.8421,2164.0
2020-11-04 14:45:00,171.21,171.21,170.71,171.02,1528.0,158.703,158.703,158.2395,158.5269,1528.0
2020-11-04 14:50:00,170.87,171.34,170.86,171.34,1878.0,158.3879,158.8235,158.3786,158.8235,1878.0
2020-11-04 14:55:00,171.12,171.34,171.09,171.2,3045.0,158.6196,158.8235,158.5918,158.6938,3045.0
2020-11-04 15:00:00,171.22,171.35,170.88,170.99,3503.0,158.7123,158.8328,158.3971,158.4991,3503.0
2020-11-04 15:05:00,170.73,170.73,170.62,170.63,1044.0,158.2581,158.2581,158.1561,158.1654,1044.0
2020-11-04 15:10:00,170.75,170.85,170.53,170.63,6219.0,158.2766,158.3693,158.0727,158.1654,6219.0
2020-11-04 15:15:00,170.66,170.7,170.42,170.42,3602.0,158.1932,158.2303,157.9707,157.9707,3602.0
2020-11-04 15:20:00,170.49,170.62,170.08,170.08,17723.0,158.0356,158.1561,157.6556,157.6556,17723.0
2020-11-04 15:25:00,170.14,170.22,169.4,169.57,6594.0,157.7112,157.7853,157.0252,157.1828,6594.0
2020-11-04 15:30:00,169.59,170.15,169.49,170.1,5128.0,157.2014,157.7205,157.1087,157.6741,5128.0
2020-11-04 15:35:00,170.06,170.22,169.18,169.31,12627.0,157.637,157.7853,156.8213,156.9418,12627.0
2020-11-04 15:40:00,169.36,169.42,169.13,169.25,10698.0,156.9882,157.0438,156.775,156.8862,10698.0
2020-11-04 15:45:00,169.19,169.64,168.9,168.95,13265.0,156.8306,157.2477,156.5618,156.6081,13265.0
2020-11-04 15:50:00,168.83,169.38,168.74,169.13,16579.0,156.4969,157.0067,156.4135,156.775,16579.0
2020-11-04 15:55:00,169.07,169.07,168.13,168.24,47021.0,156.7193,156.7193,155.848,155.95,47021.0
2020-11-05 09:30:00,171.3,171.65,170.53,171.15,10394.0,158.7864,159.1109,158.0727,158.6474,10394.0
2020-11-05 09:35:00,171.58,171.81,170.84,171.33,3720.0,159.046,159.2592,158.3601,158.8143,3720.0
2020-11-05 09:40:00,170.76,172.0,170.76,171.98,3259.0,158.2859,159.4353,158.2859,159.4168,3259.0
2020-11-05 09:45:00,172.4,172.52,171.65,172.36,1800.0,159.8061,159.9173,159.1109,159.769,1800.0
2020-11-05 09:50:00,172.31,172.48,171.09,171.54,13115.0,159.7227,159.8802,158.5918,159.0089,13115.0
2020-11-05 09:55:00,171.53,171.85,171.0,171.22,6132.0,158.9996,159.2963,158.5084,158.7123,6132.0
2020-11-05 10:00:00,171.22,171.43,170.91,171.2,6205.0,158.7123,158.907,158.4249,158.6938,6205.0
2020-11-05 10:05:00,171.44,172.19,171.44,171.73,12305.0,158.9162,159.6114,158.9162,159.185,12305.0
2020-11-05 10:10:00,171.75,173.52,171.75,173.43,15404.0,159.2036,160.8443,159.2036,160.7608,15404.0
2020-11-05 10:15:00,173.47,174.0,173.28,173.97,7388.0,160.7979,161.2892,160.6218,161.2614,7388.0
2020-11-05 10:20:00,173.99,174.63,173.77,174.63,3371.0,161.2799,161.8732,161.076,161.8732,3371.0
2020-11-05 10:25:00,174.49,174.49,173.66,173.66,3563.0,161.7434,161.7434,160.974,160.974,3563.0
2020-11-05 10:30:00,173.76,173.89,173.14,173.28,8778.0,161.0667,161.1872,160.492,160.6218,8778.0
2020-11-05 10:35:00,173.02,173.37,172.72,173.1,9043.0,160.3808,160.7052,160.1027,160.455,9043.0
2020-11-05 10:40:00,173.0,173.18,172.67,172.89,7759.0,160.3623,160.5291,160.0564,160.2603,7759.0
2020-11-05 10:45:00,173.0,173.4,172.91,172.98,9209.0,160.3623,160.733,160.2788,160.3437,9209.0
2020-11-05 10:50:00,172.65,172.95,172.65,172.9,5680.0,160.0378,160.3159,160.0378,160.2696,5680.0
2020-11-05 10:55:00,173.02,173.28,172.79,173.09,3941.0,160.3808,160.6218,160.1676,160.4457,3941.0
2020-11-05 11:00:00,173.06,173.14,172.7,172.94,7798.0,160.4179,160.492,160.0842,160.3066,7798.0
2020-11-05 11:05:00,172.89,173.07,172.74,172.79,5063.0,160.2603,160.4271,160.1213,160.1676,5063.0
2020-11-05 11:10:00,172.81,172.81,172.34,172.45,10277.0,160.1861,160.1861,159.7505,159.8524,10277.0
2020-11-05 11:15:00,172.65,172.87,172.52,172.87,11030.0,160.0378,160.2418,159.9173,160.2418,11030.0
2020-11-05 11:20:00,173.02,173.02,172.59,172.59,3103.0,160.3808,160.3808,159.9822,159.9822,3103.0
2020-11-05 11:25:00,172.76,172.76,172.47,172.63,1000.0,160.1398,160.1398,159.871,160.0193,1000.0
2020-11-05 11:30:00,172.43,172.48,172.08,172.21,2181.0,159.8339,159.8802,159.5095,159.63,2181.0
2020-11-05 11:35:00,172.09,172.22,171.94,172.22,1700.0,159.5187,159.6392,159.3797,159.6392,1700.0
2020-11-05 11:40:00,172.19,172.48,172.19,172.48,1134.0,159.6114,159.8802,159.6114,159.8802,1134.0
2020-11-05 11:45:00,172.48,172.48,172.48,172.48,200.0,159.8802,159.8802,159.8802,159.8802,200.0
2020-11-05 11:50:00,173.08,173.13,172.88,173.03,3082.0,160.4364,160.4828,160.251,160.3901,3082.0
2020-11-05 11:55:00,173.04,173.22,173.04,173.12,1100.0,160.3993,160.5662,160.3993,160.4735,1100.0
2020-11-05 12:00:00,173.27,173.27,172.92,173.0,2939.0,160.6125,160.6125,160.2881,160.3623,2939.0
2020-11-05 12:05:00,172.94,172.94,172.36,172.74,2092.0,160.3066,160.3066,159.769,160.1213,2092.0
2020-11-05 12:10:00,172.83,172.83,172.49,172.56,1437.0,160.2047,160.2047,159.8895,159.9544,1437.0
2020-11-05 12:15:00,172.36,172.36,171.9,172.09,610.0,159.769,159.769,159.3426,159.5187,610.0
2020-11-05 12:20:00,172.03,172.03,171.76,171.8,1206.0,159.4631,159.4631,159.2128,159.2499,1206.0
2020-11-05 12:25:00,171.72,171.93,171.72,171.88,635.0,159.1758,159.3704,159.1758,159.3241,635.0
2020-11-05 12:30:00,172.28,172.33,172.21,172.25,803.0,159.6949,159.7412,159.63,159.667,803.0
2020-11-05 12:35:00,172.21,172.8,172.04,172.76,1167.0,159.63,160.1769,159.4724,160.1398,1167.0
2020-11-05 12:40:00,172.74,172.78,172.54,172.78,1473.0,160.1213,160.1583,159.9359,160.1583,1473.0
2020-11-05 12:45:00,172.78,173.05,172.78,172.93,3045.0,160.1583,160.4086,160.1583,160.2974,3045.0
2020-11-05 12:50:00,172.84,172.99,172.58,172.75,1721.0,160.2139,160.353,159.9729,160.1305,1721.0
2020-11-05 12:55:00,172.92,173.22,172.92,173.01,1535.0,160.2881,160.5662,160.2881,160.3715,1535.0
2020-11-05 13:00:00,173.02,173.47,173.02,173.35,1533.0,160.3808,160.7979,160.3808,160.6867,1533.0
2020-11-05 13:05:00,173.34,173.69,173.34,173.66,1612.0,160.6774,161.0019,160.6774,160.974,1612.0
2020-11-05 13:10:00,173.57,173.63,173.32,173.32,1432.0,160.8906,160.9462,160.6589,160.6589,1432.0
2020-11-05 13:15:00,173.27,173.4,173.2,173.28,880.0,160.6125,160.733,160.5477,160.6218,880.0
2020-11-05 13:20:00,173.28,173.42,173.1,173.1,300.0,160.6218,160.7516,160.455,160.455,300.0
2020-11-05 13:25:00,173.25,173.36,173.19,173.19,1069.0,160.594,160.696,160.5384,160.5384,1069.0
2020-11-05 13:30:00,173.31,173.5,173.31,173.5,2803.0,160.6496,160.8257,160.6496,160.8257,2803.0
2020-11-05 13:35:00,173.53,173.58,173.43,173.57,2165.0,160.8535,160.8999,160.7608,160.8906,2165.0
2020-11-05 13:40:00,173.55,173.87,173.54,173.8,3143.0,160.8721,161.1687,160.8628,161.1038,3143.0
2020-11-05 13:45:00,173.81,173.81,173.28,173.4,4794.0,161.1131,161.1131,160.6218,160.733,4794.0
2020-11-05 13:50:00,173.47,173.48,172.97,173.23,2200.0,160.7979,160.8072,160.3345,160.5755,2200.0
2020-11-05 13:55:00,173.37,173.48,173.02,173.02,2444.0,160.7052,160.8072,160.3808,160.3808,2444.0
2020-11-05 14:00:00,173.16,173.37,173.11,173.37,1522.0,160.5106,160.7052,160.4642,160.7052,1522.0
2020-11-05 14:05:00,173.34,173.34,172.88,172.98,2617.0,160.6774,160.6774,160.251,160.3437,2617.0
2020-11-05 14:10:00,172.92,173.07,172.87,172.97,2704.0,160.2881,160.4271,160.2418,160.3345,2704.0
2020-11-05 14:15:00,173.18,173.35,173.18,173.34,1155.0,160.5291,160.6867,160.5291,160.6774,1155.0
2020-11-05 14:20:00,173.26,173.81,173.26,173.63,3442.0,160.6033,161.1131,160.6033,160.9462,3442.0
2020-11-05 14:25:00,173.67,173.86,173.59,173.78,3628.0,160.9833,161.1594,160.9092,161.0853,3628.0
2020-11-05 14:30:00,173.86,174.17,173.81,173.92,4538.0,161.1594,161.4468,161.1131,161.2151,4538.0
2020-11-05 14:35:00,173.76,173.76,173.35,173.61,1846.0,161.0667,161.0667,160.6867,160.9277,1846.0
2020-11-05 14:40:00,173.55,173.8,173.54,173.8,2279.0,160.8721,161.1038,160.8628,161.1038,2279.0
2020-11-05 14:45:00,173.6,173.65,173.45,173.62,2764.0,160.9184,160.9648,160.7794,160.937,2764.0
2020-11-05 14:50:00,173.59,173.76,173.48,173.7,2133.0,160.9092,161.0667,160.8072,161.0111,2133.0
2020-11-05 14:55:00,173.73,173.74,173.32,173.54,3355.0,161.0389,161.0482,160.6589,160.8628,3355.0
2020-11-05 15:00:00,173.45,173.78,173.37,173.47,5321.0,160.7794,161.0853,160.7052,160.7979,5321.0
2020-11-05 15:05:00,173.46,173.46,172.9,172.91,4769.0,160.7887,160.7887,160.2696,160.2788,4769.0
2020-11-05 15:10:00,173.02,173.19,172.62,172.81,3125.0,160.3808,160.5384,160.01,160.1861,3125.0
2020-11-05 15:15:00,172.83,173.0,172.78,172.79,2200.0,160.2047,160.3623,160.1583,160.1676,2200.0
2020-11-05 15:20:00,172.85,172.91,172.67,172.88,4657.0,160.2232,160.2788,160.0564,160.251,4657.0
2020-11-05 15:25:00,172.92,173.03,172.72,172.99,2303.0,160.2881,160.3901,160.1027,160.353,2303.0
2020-11-05 15:30:00,173.04,173.18,172.49,172.59,5304.0,160.3993,160.5291,159.8895,159.9822,5304.0
2020-11-05 15:35:00,172.5,172.8,172.49,172.62,5490.0,159.8988,160.1769,159.8895,160.01,5490.0
2020-11-05 15:40:00,172.69,172.89,172.64,172.68,6075.0,160.0749,160.2603,160.0286,160.0656,6075.0
2020-11-05 15:45:00,172.71,172.85,172.53,172.79,7994.0,160.0934,160.2232,159.9266,160.1676,7994.0
2020-11-05 15:50:00,172.77,173.52,172.73,173.46,13047.0,160.1491,160.8443,160.112,160.7887,13047.0
2020-11-05 15:55:00,173.39,173.39,172.57,172.7,27876.0,160.7238,160.7238,159.9637,160.0842,27876.0
2020-11-06 09:30:00,172.95,172.95,171.0,171.6,13849.0,161.2979,161.2979,159.4793,160.0389,13849.0
2020-11-06 09:35:00,171.6,171.6,170.84,170.95,1671.0,160.0389,160.0389,159.3301,159.4327,1671.0
2020-11-06 09:40:00,170.95,171.38,170.58,170.58,2337.0,159.4327,159.8337,159.0876,159.0876,2337.0
2020-11-06 09:45:00,170.97,170.97,170.57,170.94,1220.0,159.4513,159.4513,159.0783,159.4234,1220.0
2020-11-06 09:50:00,171.01,171.06,170.4,170.93,2400.0,159.4886,159.5353,158.9197,159.414,2400.0
2020-11-06 09:55:00,170.97,171.25,170.59,170.98,4116.0,159.4513,159.7125,159.0969,159.4607,4116.0
2020-11-06 10:00:00,171.38,171.5,171.37,171.38,644.0,159.8337,159.9456,159.8244,159.8337,644.0
2020-11-06 10:05:00,171.14,171.79,170.95,171.79,2121.0,159.6099,160.2161,159.4327,160.2161,2121.0
2020-11-06 10:10:00,171.64,171.8,171.35,171.75,832.0,160.0762,160.2254,159.8057,160.1788,832.0
2020-11-06 10:15:00,171.61,171.91,171.33,171.76,2189.0,160.0482,160.328,159.7871,160.1881,2189.0
2020-11-06 10:20:00,171.82,172.02,171.55,172.02,519.0,160.2441,160.4306,159.9923,160.4306,519.0
2020-11-06 10:25:00,172.17,172.17,171.58,171.6,2500.0,160.5705,160.5705,160.0202,160.0389,2500.0
2020-11-06 10:30:00,171.11,171.19,171.11,171.19,210.0,159.5819,159.6565,159.5819,159.6565,210.0
2020-11-06 10:35:00,171.11,171.37,171.11,171.32,530.0,159.5819,159.8244,159.5819,159.7778,530.0
2020-11-06 10:40:00,171.31,171.75,171.31,171.67,700.0,159.7684,160.1788,159.7684,160.1042,700.0
2020-11-06 10:45:00,171.69,171.69,171.55,171.69,510.0,160.1228,160.1228,159.9923,160.1228,510.0
2020-11-06 10:50:00,171.99,172.01,171.7,171.77,1822.0,160.4026,160.4213,160.1322,160.1974,1822.0
2020-11-06 10:55:00,171.79,172.01,170.66,170.94,3139.0,160.2161,160.4213,159.1622,159.4234,3139.0
2020-11-06 11:00:00,171.09,171.96,171.09,171.46,2190.0,159.5633,160.3746,159.5633,159.9083,2190.0
2020-11-06 11:05:00,171.81,172.22,171.81,172.06,1100.0,160.2347,160.6171,160.2347,160.4679,1100.0
2020-11-06 11:10:00,172.05,172.05,171.5,171.76,2256.0,160.4586,160.4586,159.9456,160.1881,2256.0
2020-11-06 11:15:00,171.78,171.78,171.4,171.54,541.0,160.2068,160.2068,159.8524,159.9829,541.0
2020-11-06 11:20:00,171.22,171.32,171.13,171.14,2744.0,159.6845,159.7778,159.6006,159.6099,2744.0
2020-11-06 11:25:00,170.94,171.21,170.73,170.73,944.0,159.4234,159.6752,159.2275,159.2275,944.0
2020-11-06 11:30:00,170.99,171.24,170.83,170.92,1282.0,159.47,159.7031,159.3208,159.4047,1282.0
2020-11-06 11:35:00,171.09,171.28,171.08,171.28,200.0,159.5633,159.7405,159.5539,159.7405,200.0
2020-11-06 11:40:00,171.17,171.27,170.9,170.9,1117.0,159.6379,159.7311,159.3861,159.3861,1117.0
2020-11-06 11:45:00,171.19,171.3,171.19,171.3,500.0,159.6565,159.7591,159.6565,159.7591,500.0
2020-11-06 11:50:00,171.38,171.58,171.15,171.15,1960.0,159.8337,160.0202,159.6192,159.6192,1960.0
2020-11-06 11:55:00,171.05,171.11,170.73,170.99,3406.0,159.5259,159.5819,159.2275,159.47,3406.0
2020-11-06 12:00:00,171.02,171.11,171.02,171.11,2100.0,159.498,159.5819,159.498,159.5819,2100.0
2020-11-06 12:05:00,170.86,170.92,170.76,170.82,900.0,159.3487,159.4047,159.2555,159.3114,900.0
2020-11-06 12:10:00,170.94,170.94,170.77,170.79,859.0,159.4234,159.4234,159.2648,159.2835,859.0
2020-11-06 12:15:00,170.74,170.81,170.71,170.81,505.0,159.2368,159.3021,159.2089,159.3021,505.0
2020-11-06 12:20:00,170.81,171.06,170.68,170.78,1408.0,159.3021,159.5353,159.1809,159.2741,1408.0
2020-11-06 12:25:00,170.79,170.89,170.69,170.81,1726.0,159.2835,159.3767,159.1902,159.3021,1726.0
2020-11-06 12:30:00,171.01,171.01,170.85,170.86,300.0,159.4886,159.4886,159.3394,159.3487,300.0
2020-11-06 12:35:00,170.7,170.78,170.27,170.55,3777.0,159.1995,159.2741,158.7985,159.0596,3777.0
2020-11-06 12:40:00,170.5,170.51,170.17,170.44,1722.0,159.013,159.0223,158.7052,158.957,1722.0
2020-11-06 12:45:00,170.64,170.64,170.38,170.52,1826.0,159.1436,159.1436,158.9011,159.0317,1826.0
2020-11-06 12:50:00,170.57,170.64,170.4,170.49,1365.0,159.0783,159.1436,158.9197,159.0037,1365.0
2020-11-06 12:55:00,170.47,170.47,170.05,170.05,1627.0,158.985,158.985,158.5933,158.5933,1627.0
2020-11-06 13:00:00,170.11,170.31,169.98,170.16,1678.0,158.6493,158.8358,158.528,158.6959,1678.0
2020-11-06 13:05:00,170.09,170.09,170.07,170.09,727.0,158.6306,158.6306,158.612,158.6306,727.0
2020-11-06 13:10:00,170.01,170.34,170.01,170.27,1896.0,158.556,158.8638,158.556,158.7985,1896.0
2020-11-06 13:15:00,170.35,170.61,170.34,170.61,1352.0,158.8731,159.1156,158.8638,159.1156,1352.0
2020-11-06 13:20:00,170.61,170.69,170.35,170.41,1025.0,159.1156,159.1902,158.8731,158.9291,1025.0
2020-11-06 13:25:00,170.6,170.69,170.54,170.69,400.0,159.1063,159.1902,159.0503,159.1902,400.0
2020-11-06 13:30:00,170.51,170.6,170.32,170.49,4957.0,159.0223,159.1063,158.8451,159.0037,4957.0
2020-11-06 13:35:00,170.62,170.62,170.27,170.27,2084.0,159.1249,159.1249,158.7985,158.7985,2084.0
2020-11-06 13:40:00,170.27,170.27,170.03,170.16,804.0,158.7985,158.7985,158.5747,158.6959,804.0
2020-11-06 13:45:00,170.21,170.57,170.21,170.57,1449.0,158.7425,159.0783,158.7425,159.0783,1449.0
2020-11-06 13:50:00,170.67,170.72,170.46,170.59,1718.0,159.1715,159.2182,158.9757,159.0969,1718.0
2020-11-06 13:55:00,170.59,170.59,170.59,170.59,0.0,159.0969,159.0969,159.0969,159.0969,0.0
2020-11-06 14:00:00,170.66,170.76,170.43,170.45,2911.0,159.1622,159.2555,158.9477,158.9664,2911.0
2020-11-06 14:05:00,170.45,170.48,170.34,170.45,1920.0,158.9664,158.9944,158.8638,158.9664,1920.0
2020-11-06 14:10:00,170.22,170.31,170.14,170.31,501.0,158.7519,158.8358,158.6773,158.8358,501.0
2020-11-06 14:15:00,170.2,170.34,170.03,170.03,1987.0,158.7332,158.8638,158.5747,158.5747,1987.0
2020-11-06 14:20:00,170.1,170.35,170.1,170.28,3246.0,158.64,158.8731,158.64,158.8078,3246.0
2020-11-06 14:25:00,170.2,170.31,170.09,170.22,2565.0,158.7332,158.8358,158.6306,158.7519,2565.0
2020-11-06 14:30:00,170.02,170.03,169.7,169.79,2264.0,158.5653,158.5747,158.2669,158.3508,2264.0
2020-11-06 14:35:00,169.59,169.61,169.47,169.47,1106.0,158.1643,158.183,158.0524,158.0524,1106.0
2020-11-06 14:40:00,169.47,169.56,169.27,169.27,1020.0,158.0524,158.1363,157.8659,157.8659,1020.0
2020-11-06 14:45:00,169.39,169.48,169.34,169.38,1400.0,157.9778,158.0617,157.9312,157.9685,1400.0
2020-11-06 14:50:00,169.41,169.5,169.27,169.42,2114.0,157.9964,158.0804,157.8659,158.0058,2114.0
2020-11-06 14:55:00,169.33,169.59,169.33,169.52,1394.0,157.9218,158.1643,157.9218,158.099,1394.0
2020-11-06 15:00:00,169.34,169.41,168.82,168.98,4570.0,157.9312,157.9964,157.4462,157.5954,4570.0
2020-11-06 15:05:00,168.94,169.03,168.7,168.95,2350.0,157.5581,157.642,157.3343,157.5674,2350.0
2020-11-06 15:10:00,168.9,169.25,168.87,169.25,1508.0,157.5208,157.8472,157.4928,157.8472,1508.0
2020-11-06 15:15:00,169.28,169.54,169.24,169.24,2894.0,157.8752,158.1177,157.8379,157.8379,2894.0
2020-11-06 15:20:00,169.24,169.33,169.11,169.33,1104.0,157.8379,157.9218,157.7167,157.9218,1104.0
2020-11-06 15:25:00,169.21,169.74,169.21,169.66,1136.0,157.8099,158.3042,157.8099,158.2296,1136.0
2020-11-06 15:30:00,169.65,170.11,169.65,169.95,1427.0,158.2203,158.6493,158.2203,158.5001,1427.0
2020-11-06 15:35:00,170.07,170.08,169.83,170.02,3602.0,158.612,158.6213,158.3881,158.5653,3602.0
2020-11-06 15:40:00,169.93,170.14,169.84,170.11,7300.0,158.4814,158.6773,158.3975,158.6493,7300.0
2020-11-06 15:45:00,170.11,170.86,170.07,170.86,4167.0,158.6493,159.3487,158.612,159.3487,4167.0
2020-11-06 15:50:00,171.41,171.42,170.44,170.52,6519.0,159.8617,159.871,158.957,159.0317,6519.0
2020-11-06 15:55:00,170.59,170.62,169.6,169.61,14224.0,159.0969,159.1249,158.1736,158.183,14224.0
2020-11-09 09:30:00,180.95,182.58,180.59,182.56,774.0,168.759,170.2791,168.4232,170.2605,774.0
2020-11-09 09:35:00,185.23,185.23,185.23,185.23,114.0,172.7506,172.7506,172.7506,172.7506,114.0
2020-11-09 09:40:00,185.23,185.23,185.23,185.23,0.0,172.7506,172.7506,172.7506,172.7506,0.0
2020-11-09 09:45:00,186.09,187.48,185.0,185.81,47921.0,173.5527,174.849,172.5361,173.2915,47921.0
2020-11-09 09:50:00,185.91,185.95,184.76,184.76,14536.0,173.3848,173.4221,172.3123,172.3123,14536.0
2020-11-09 09:55:00,185.26,185.78,185.0,185.56,8224.0,172.7786,173.2636,172.5361,173.0584,8224.0
2020-11-09 10:00:00,185.47,186.35,185.18,186.17,10868.0,172.9744,173.7952,172.704,173.6273,10868.0
2020-11-09 10:05:00,186.18,186.18,184.77,185.03,7704.0,173.6366,173.6366,172.3216,172.5641,7704.0
2020-11-09 10:10:00,185.24,185.77,185.14,185.38,8046.0,172.7599,173.2542,172.6667,172.8905,8046.0
2020-11-09 10:15:00,185.35,186.98,185.27,186.8,7164.0,172.8625,174.3827,172.7879,174.2148,7164.0
2020-11-09 10:20:00,186.79,186.96,186.05,186.07,6873.0,174.2055,174.3641,173.5154,173.534,6873.0
2020-11-09 10:25:00,186.31,186.93,186.2,186.33,4911.0,173.7578,174.3361,173.6553,173.7765,4911.0
2020-11-09 10:30:00,186.34,186.46,185.59,185.64,7775.0,173.7858,173.8977,173.0864,173.133,7775.0
2020-11-09 10:35:00,185.5,185.62,184.7,184.7,6313.0,173.0024,173.1143,172.2563,172.2563,6313.0
2020-11-09 10:40:00,184.65,184.9,184.28,184.58,6760.0,172.2097,172.4428,171.8646,172.1444,6760.0
2020-11-09 10:45:00,184.61,184.65,183.84,184.15,3463.0,172.1724,172.2097,171.4543,171.7434,3463.0
2020-11-09 10:50:00,184.33,184.74,184.21,184.64,4922.0,171.9112,172.2936,171.7993,172.2004,4922.0
2020-11-09 10:55:00,184.38,185.07,183.86,185.07,3975.0,171.9579,172.6014,171.4729,172.6014,3975.0
2020-11-09 11:00:00,185.03,185.03,183.47,183.47,4122.0,172.5641,172.5641,171.1092,171.1092,4122.0
2020-11-09 11:05:00,183.56,184.42,183.37,184.31,4876.0,171.1931,171.9952,171.0159,171.8926,4876.0
2020-11-09 11:10:00,184.35,184.71,183.38,183.38,6724.0,171.9299,172.2656,171.0252,171.0252,6724.0
2020-11-09 11:15:00,183.91,184.41,183.52,183.74,3504.0,171.5195,171.9859,171.1558,171.361,3504.0
2020-11-09 11:20:00,183.74,184.62,183.73,184.27,4216.0,171.361,172.1817,171.3517,171.8553,4216.0
2020-11-09 11:25:00,184.4,184.43,183.46,184.13,7686.0,171.9765,172.0045,171.0999,171.7247,7686.0
2020-11-09 11:30:00,183.94,183.94,182.9,183.25,5512.0,171.5475,171.5475,170.5776,170.904,5512.0
2020-11-09 11:35:00,182.9,183.59,182.62,182.63,4448.0,170.5776,171.2211,170.3164,170.3258,4448.0
2020-11-09 11:40:00,182.85,183.13,182.18,183.13,5230.0,170.531,170.7921,169.9061,170.7921,5230.0
2020-11-09 11:45:00,183.15,183.2,182.4,182.59,4685.0,170.8107,170.8574,170.1113,170.2885,4685.0
2020-11-09 11:50:00,182.89,183.08,182.43,182.81,7853.0,170.5683,170.7455,170.1393,170.4936,7853.0
2020-11-09 11:55:00,182.88,183.32,182.65,183.31,2723.0,170.5589,170.9693,170.3444,170.96,2723.0
2020-11-09 12:00:00,183.43,183.58,182.76,183.15,12021.0,171.0719,171.2118,170.447,170.8107,12021.0
2020-11-09 12:05:00,183.0,183.21,182.77,182.94,9220.0,170.6708,170.8667,170.4563,170.6149,9220.0
2020-11-09 12:10:00,182.98,183.03,182.68,183.0,5650.0,170.6522,170.6988,170.3724,170.6708,5650.0
2020-11-09 12:15:00,182.89,183.1,182.68,182.75,8319.0,170.5683,170.7641,170.3724,170.4377,8319.0
2020-11-09 12:20:00,182.97,183.62,182.84,183.61,14075.0,170.6429,171.2491,170.5216,171.2398,14075.0
2020-11-09 12:25:00,183.51,184.14,183.4,184.05,13121.0,171.1465,171.734,171.0439,171.6501,13121.0
2020-11-09 12:30:00,184.0,184.53,183.67,184.47,18073.0,171.6035,172.0978,171.2957,172.0418,18073.0
2020-11-09 12:35:00,184.47,185.06,184.3,185.0,14786.0,172.0418,172.5921,171.8833,172.5361,14786.0
2020-11-09 12:40:00,185.0,185.14,184.7,184.98,10047.0,172.5361,172.6667,172.2563,172.5175,10047.0
2020-11-09 12:45:00,185.09,185.17,184.56,184.81,9380.0,172.62,172.6946,172.1257,172.3589,9380.0
2020-11-09 12:50:00,184.86,184.91,184.27,184.34,10102.0,172.4055,172.4522,171.8553,171.9206,10102.0
2020-11-09 12:55:00,184.47,185.32,184.47,185.32,2965.0,172.0418,172.8345,172.0418,172.8345,2965.0
2020-11-09 13:00:00,185.28,185.46,185.07,185.07,5174.0,172.7972,172.9651,172.6014,172.6014,5174.0
2020-11-09 13:05:00,185.08,185.93,185.07,185.93,3783.0,172.6107,173.4034,172.6014,173.4034,3783.0
2020-11-09 13:10:00,185.92,186.11,185.54,186.01,4943.0,173.3941,173.5713,173.0397,173.4781,4943.0
2020-11-09 13:15:00,186.22,186.22,185.88,186.06,3610.0,173.6739,173.6739,173.3568,173.5247,3610.0
2020-11-09 13:20:00,186.18,186.31,185.98,186.31,3587.0,173.6366,173.7578,173.4501,173.7578,3587.0
2020-11-09 13:25:00,186.31,186.45,186.18,186.41,3069.0,173.7578,173.8884,173.6366,173.8511,3069.0
2020-11-09 13:30:00,186.42,186.5,186.16,186.5,4146.0,173.8604,173.935,173.618,173.935,4146.0
2020-11-09 13:35:00,186.49,186.63,186.27,186.3,5130.0,173.9257,174.0563,173.7205,173.7485,5130.0
2020-11-09 13:40:00,185.98,185.98,185.25,185.46,10397.0,173.4501,173.4501,172.7693,172.9651,10397.0
2020-11-09 13:45:00,185.55,185.74,185.2,185.2,12320.0,173.049,173.2262,172.7226,172.7226,12320.0
2020-11-09 13:50:00,185.33,185.44,184.61,184.78,4506.0,172.8439,172.9465,172.1724,172.3309,4506.0
2020-11-09 13:55:00,184.9,184.9,184.22,184.22,12230.0,172.4428,172.4428,171.8087,171.8087,12230.0
2020-11-09 14:00:00,184.4,184.55,183.73,184.11,6776.0,171.9765,172.1164,171.3517,171.7061,6776.0
2020-11-09 14:05:00,183.98,184.22,183.87,184.11,9447.0,171.5848,171.8087,171.4822,171.7061,9447.0
2020-11-09 14:10:00,184.08,184.71,183.72,184.71,3911.0,171.6781,172.2656,171.3423,172.2656,3911.0
2020-11-09 14:15:00,184.68,184.89,184.2,184.75,12300.0,172.2377,172.4335,171.79,172.3029,12300.0
2020-11-09 14:20:00,184.6,184.61,183.69,184.34,4889.0,172.1631,172.1724,171.3144,171.9206,4889.0
2020-11-09 14:25:00,184.42,184.75,183.84,183.96,6205.0,171.9952,172.3029,171.4543,171.5662,6205.0
2020-11-09 14:30:00,183.83,183.98,183.49,183.49,4906.0,171.4449,171.5848,171.1278,171.1278,4906.0
2020-11-09 14:35:00,183.45,184.26,183.38,184.24,4873.0,171.0905,171.846,171.0252,171.8273,4873.0
2020-11-09 14:40:00,184.26,184.38,183.93,184.37,4789.0,171.846,171.9579,171.5382,171.9485,4789.0
2020-11-09 14:45:00,184.22,184.69,184.16,184.69,3988.0,171.8087,172.247,171.7527,172.247,3988.0
2020-11-09 14:50:00,184.69,184.85,184.41,184.75,7401.0,172.247,172.3962,171.9859,172.3029,7401.0
2020-11-09 14:55:00,184.81,185.13,184.72,185.08,8409.0,172.3589,172.6573,172.275,172.6107,8409.0
2020-11-09 15:00:00,185.08,185.09,184.72,184.97,9223.0,172.6107,172.62,172.275,172.5081,9223.0
2020-11-09 15:05:00,184.86,185.28,184.66,185.1,5931.0,172.4055,172.7972,172.219,172.6294,5931.0
2020-11-09 15:10:00,185.01,185.3,184.94,185.3,5353.0,172.5454,172.8159,172.4801,172.8159,5353.0
2020-11-09 15:15:00,185.3,186.16,185.25,185.55,10106.0,172.8159,173.618,172.7693,173.049,10106.0
2020-11-09 15:20:00,185.37,185.41,184.89,184.9,4851.0,172.8812,172.9185,172.4335,172.4428,4851.0
2020-11-09 15:25:00,184.97,184.97,184.06,184.18,6624.0,172.5081,172.5081,171.6594,171.7713,6624.0
2020-11-09 15:30:00,184.16,184.62,184.05,184.48,22296.0,171.7527,172.1817,171.6501,172.0511,22296.0
2020-11-09 15:35:00,184.48,185.1,184.46,185.03,21594.0,172.0511,172.6294,172.0325,172.5641,21594.0
2020-11-09 15:40:00,185.05,185.05,184.15,184.24,19444.0,172.5827,172.5827,171.7434,171.8273,19444.0
2020-11-09 15:45:00,184.21,184.41,183.93,184.08,23099.0,171.7993,171.9859,171.5382,171.6781,23099.0
2020-11-09 15:50:00,183.89,184.1,183.36,183.5,44908.0,171.5009,171.6967,171.0066,171.1372,44908.0
2020-11-09 15:55:00,183.5,183.53,182.65,182.94,112119.0,171.1372,171.1651,170.3444,170.6149,112119.0
2020-11-10 09:30:00,182.74,183.29,180.58,181.25,30406.0,170.4284,170.9413,168.4139,169.0387,30406.0
2020-11-10 09:35:00,181.25,181.71,180.57,181.12,21241.0,169.0387,169.4678,168.4046,168.9175,21241.0
2020-11-10 09:40:00,180.78,180.79,179.85,179.85,9463.0,168.6004,168.6097,167.7331,167.7331,9463.0
2020-11-10 09:45:00,179.82,180.07,178.64,179.54,20087.0,167.7051,167.9382,166.6046,167.444,20087.0
2020-11-10 09:50:00,179.54,180.06,179.09,179.73,9426.0,167.444,167.9289,167.0243,167.6212,9426.0
2020-11-10 09:55:00,179.74,181.23,179.74,181.23,7814.0,167.6305,169.0201,167.6305,169.0201,7814.0
2020-11-10 10:00:00,181.2,181.2,180.6,180.87,10702.0,168.9921,168.9921,168.4325,168.6844,10702.0
2020-11-10 10:05:00,181.16,181.45,180.74,181.3,20442.0,168.9548,169.2253,168.5631,169.0854,20442.0
2020-11-10 10:10:00,181.6,182.42,181.6,181.91,4570.0,169.3652,170.1299,169.3652,169.6543,4570.0
2020-11-10 10:15:00,182.32,182.32,181.51,181.83,3100.0,170.0367,170.0367,169.2812,169.5797,3100.0
2020-11-10 10:20:00,181.8,181.8,181.0,181.5,5532.0,169.5517,169.5517,168.8056,169.2719,5532.0
2020-11-10 10:25:00,181.56,181.83,181.41,181.83,2053.0,169.3279,169.5797,169.188,169.5797,2053.0
2020-11-10 10:30:00,181.89,182.16,180.48,180.82,36803.0,169.6356,169.8874,168.3206,168.6377,36803.0
2020-11-10 10:35:00,180.96,180.96,180.14,180.34,2816.0,168.7683,168.7683,168.0035,168.1901,2816.0
2020-11-10 10:40:00,180.58,181.02,180.22,180.63,3184.0,168.4139,168.8242,168.0781,168.4605,3184.0
2020-11-10 10:45:00,180.73,180.79,180.21,180.47,4662.0,168.5538,168.6097,168.0688,168.3113,4662.0
2020-11-10 10:50:00,180.25,180.59,180.22,180.34,3154.0,168.1061,168.4232,168.0781,168.1901,3154.0
2020-11-10 10:55:00,180.47,181.01,180.41,180.69,4352.0,168.3113,168.8149,168.2553,168.5165,4352.0
2020-11-10 11:00:00,180.87,181.88,180.83,181.88,2658.0,168.6844,169.6263,168.647,169.6263,2658.0
2020-11-10 11:05:00,181.73,182.07,181.61,181.81,4665.0,169.4864,169.8035,169.3745,169.561,4665.0
2020-11-10 11:10:00,182.14,182.14,181.56,181.59,4296.0,169.8688,169.8688,169.3279,169.3558,4296.0
2020-11-10 11:15:00,181.59,181.59,180.87,181.39,6925.0,169.3558,169.3558,168.6844,169.1693,6925.0
2020-11-10 11:20:00,181.4,181.58,181.18,181.19,1369.0,169.1786,169.3465,168.9735,168.9828,1369.0
2020-11-10 11:25:00,181.41,182.31,181.27,181.97,4049.0,169.188,170.0273,169.0574,169.7102,4049.0
2020-11-10 11:30:00,181.97,182.1,181.78,182.09,2282.0,169.7102,169.8315,169.533,169.8222,2282.0
2020-11-10 11:35:00,182.05,182.05,181.39,181.56,2206.0,169.7849,169.7849,169.1693,169.3279,2206.0
2020-11-10 11:40:00,181.72,182.69,181.6,182.69,5850.0,169.4771,170.3817,169.3652,170.3817,5850.0
2020-11-10 11:45:00,182.61,182.95,182.58,182.8,1651.0,170.3071,170.6242,170.2791,170.4843,1651.0
2020-11-10 11:50:00,182.67,182.71,182.16,182.35,3190.0,170.3631,170.4004,169.8874,170.0646,3190.0
2020-11-10 11:55:00,182.31,182.65,182.31,182.51,1906.0,170.0273,170.3444,170.0273,170.2139,1906.0
2020-11-10 12:00:00,182.53,182.85,182.41,182.85,2961.0,170.2325,170.531,170.1206,170.531,2961.0
2020-11-10 12:05:00,182.86,182.92,182.51,182.87,2099.0,170.5403,170.5962,170.2139,170.5496,2099.0
2020-11-10 12:10:00,182.85,182.85,182.52,182.64,2100.0,170.531,170.531,170.2232,170.3351,2100.0
2020-11-10 12:15:00,182.67,182.77,182.46,182.49,3245.0,170.3631,170.4563,170.1672,170.1952,3245.0
2020-11-10 12:20:00,182.37,182.73,182.35,182.65,3222.0,170.0833,170.419,170.0646,170.3444,3222.0
2020-11-10 12:25:00,182.79,182.91,182.64,182.91,2790.0,170.475,170.5869,170.3351,170.5869,2790.0
2020-11-10 12:30:00,182.9,183.15,182.9,182.94,2298.0,170.5776,170.8107,170.5776,170.6149,2298.0
2020-11-10 12:35:00,182.86,182.92,182.67,182.85,2979.0,170.5403,170.5962,170.3631,170.531,2979.0
2020-11-10 12:40:00,182.77,183.1,182.75,183.1,2000.0,170.4563,170.7641,170.4377,170.7641,2000.0
2020-11-10 12:45:00,183.04,183.5,183.04,183.5,2235.0,170.7082,171.1372,170.7082,171.1372,2235.0
2020-11-10 12:50:00,183.4,183.86,183.37,183.61,2479.0,171.0439,171.4729,171.0159,171.2398,2479.0
2020-11-10 12:55:00,183.55,183.69,183.26,183.34,17524.0,171.1838,171.3144,170.9133,170.9879,17524.0
2020-11-10 13:00:00,183.53,183.54,182.9,182.9,4387.0,171.1651,171.1745,170.5776,170.5776,4387.0
2020-11-10 13:05:00,182.79,183.5,182.79,183.5,2166.0,170.475,171.1372,170.475,171.1372,2166.0
2020-11-10 13:10:00,183.51,183.51,183.09,183.14,1773.0,171.1465,171.1465,170.7548,170.8014,1773.0
2020-11-10 13:15:00,183.01,183.55,182.93,183.35,6520.0,170.6802,171.1838,170.6056,170.9973,6520.0
2020-11-10 13:20:00,183.47,183.53,183.09,183.09,2059.0,171.1092,171.1651,170.7548,170.7548,2059.0
2020-11-10 13:25:00,182.73,183.01,182.73,182.9,4381.0,170.419,170.6802,170.419,170.5776,4381.0
2020-11-10 13:30:00,182.92,183.03,182.75,182.75,3802.0,170.5962,170.6988,170.4377,170.4377,3802.0
2020-11-10 13:35:00,182.87,183.62,182.83,183.62,3218.0,170.5496,171.2491,170.5123,171.2491,3218.0
2020-11-10 13:40:00,183.46,183.73,183.38,183.65,2983.0,171.0999,171.3517,171.0252,171.2771,2983.0
2020-11-10 13:45:00,183.63,183.77,183.63,183.71,1176.0,171.2584,171.389,171.2584,171.333,1176.0
2020-11-10 13:50:00,183.75,183.75,183.41,183.54,7658.0,171.3703,171.3703,171.0532,171.1745,7658.0
2020-11-10 13:55:00,183.54,183.7,183.43,183.57,4682.0,171.1745,171.3237,171.0719,171.2024,4682.0
2020-11-10 14:00:00,183.44,183.6,183.28,183.44,1610.0,171.0812,171.2304,170.932,171.0812,1610.0
2020-11-10 14:05:00,183.52,183.62,183.27,183.61,8045.0,171.1558,171.2491,170.9227,171.2398,8045.0
2020-11-10 14:10:00,183.56,183.6,182.73,183.06,6243.0,171.1931,171.2304,170.419,170.7268,6243.0
2020-11-10 14:15:00,183.18,183.18,182.77,183.05,2713.0,170.8387,170.8387,170.4563,170.7175,2713.0
2020-11-10 14:20:00,182.96,183.37,182.92,183.37,4982.0,170.6335,171.0159,170.5962,171.0159,4982.0
2020-11-10 14:25:00,183.39,183.4,182.95,182.95,2210.0,171.0346,171.0439,170.6242,170.6242,2210.0
2020-11-10 14:30:00,183.07,183.32,183.02,183.02,2656.0,170.7361,170.9693,170.6895,170.6895,2656.0
2020-11-10 14:35:00,183.04,183.2,182.91,183.11,1956.0,170.7082,170.8574,170.5869,170.7734,1956.0
2020-11-10 14:40:00,183.11,183.45,182.67,182.77,2272.0,170.7734,171.0905,170.3631,170.4563,2272.0
2020-11-10 14:45:00,182.92,183.09,182.79,183.0,2797.0,170.5962,170.7548,170.475,170.6708,2797.0
2020-11-10 14:50:00,182.99,183.22,182.91,183.19,2502.0,170.6615,170.876,170.5869,170.848,2502.0
2020-11-10 14:55:00,183.33,183.5,183.22,183.41,4134.0,170.9786,171.1372,170.876,171.0532,4134.0
2020-11-10 15:00:00,183.4,183.61,183.2,183.21,4393.0,171.0439,171.2398,170.8574,170.8667,4393.0
2020-11-10 15:05:00,183.21,183.63,183.09,183.61,8447.0,170.8667,171.2584,170.7548,171.2398,8447.0
2020-11-10 15:10:00,183.75,183.75,183.55,183.67,2253.0,171.3703,171.3703,171.1838,171.2957,2253.0
2020-11-10 15:15:00,183.69,184.07,183.69,183.98,6100.0,171.3144,171.6688,171.3144,171.5848,6100.0
2020-11-10 15:20:00,184.17,184.39,184.17,184.27,2853.0,171.762,171.9672,171.762,171.8553,2853.0
2020-11-10 15:25:00,184.27,184.53,184.17,184.43,5405.0,171.8553,172.0978,171.762,172.0045,5405.0
2020-11-10 15:30:00,184.43,184.44,184.02,184.18,6223.0,172.0045,172.0138,171.6221,171.7713,6223.0
2020-11-10 15:35:00,184.22,184.23,183.34,183.37,10579.0,171.8087,171.818,170.9879,171.0159,10579.0
2020-11-10 15:40:00,183.05,183.88,183.05,183.75,10903.0,170.7175,171.4916,170.7175,171.3703,10903.0
2020-11-10 15:45:00,183.84,184.11,183.44,183.44,15611.0,171.4543,171.7061,171.0812,171.0812,15611.0
2020-11-10 15:50:00,183.05,183.75,183.05,183.66,26583.0,170.7175,171.3703,170.7175,171.2864,26583.0
2020-11-10 15:55:00,183.61,183.83,183.17,183.18,72558.0,171.2398,171.4449,170.8294,170.8387,72558.0
2020-11-11 09:30:00,185.16,185.18,184.17,184.17,9201.0,172.6853,172.704,171.762,171.762,9201.0
2020-11-11 09:35:00,183.9,184.45,182.08,182.48,10306.0,171.5102,172.0232,169.8128,170.1859,10306.0
2020-11-11 09:40:00,182.48,182.48,181.51,181.53,3100.0,170.1859,170.1859,169.2812,169.2999,3100.0
2020-11-11 09:45:00,181.74,183.15,181.41,182.91,8536.0,169.4957,170.8107,169.188,170.5869,8536.0
2020-11-11 09:50:00,183.06,183.2,182.67,182.71,2438.0,170.7268,170.8574,170.3631,170.4004,2438.0
2020-11-11 09:55:00,183.0,183.0,181.59,181.77,2482.0,170.6708,170.6708,169.3558,169.5237,2482.0
2020-11-11 10:00:00,181.87,181.87,181.22,181.68,1907.0,169.617,169.617,169.0108,169.4398,1907.0
2020-11-11 10:05:00,181.55,182.12,181.55,182.12,1660.0,169.3185,169.8501,169.3185,169.8501,1660.0
2020-11-11 10:10:00,181.79,182.25,181.55,181.93,4223.0,169.5424,169.9714,169.3185,169.6729,4223.0
2020-11-11 10:15:00,182.15,182.19,181.48,181.48,2965.0,169.8781,169.9154,169.2533,169.2533,2965.0
2020-11-11 10:20:00,181.52,181.98,181.52,181.55,2643.0,169.2906,169.7196,169.2906,169.3185,2643.0
2020-11-11 10:25:00,181.67,182.12,181.65,182.09,1145.0,169.4305,169.8501,169.4118,169.8222,1145.0
2020-11-11 10:30:00,182.0,182.26,181.89,182.09,3170.0,169.7382,169.9807,169.6356,169.8222,3170.0
2020-11-11 10:35:00,182.09,182.31,181.99,182.24,2140.0,169.8222,170.0273,169.7289,169.9621,2140.0
2020-11-11 10:40:00,182.39,182.57,182.15,182.18,3000.0,170.1019,170.2698,169.8781,169.9061,3000.0
2020-11-11 10:45:00,182.38,182.63,182.38,182.46,1500.0,170.0926,170.3258,170.0926,170.1672,1500.0
2020-11-11 10:50:00,182.39,182.58,181.97,181.97,1700.0,170.1019,170.2791,169.7102,169.7102,1700.0
2020-11-11 10:55:00,182.03,182.2,181.99,182.19,2350.0,169.7662,169.9247,169.7289,169.9154,2350.0
2020-11-11 11:00:00,182.34,182.62,182.34,182.52,2202.0,170.0553,170.3164,170.0553,170.2232,2202.0
2020-11-11 11:05:00,182.32,182.65,182.19,182.62,1969.0,170.0367,170.3444,169.9154,170.3164,1969.0
2020-11-11 11:10:00,182.63,182.7,182.42,182.7,1867.0,170.3258,170.3911,170.1299,170.3911,1867.0
2020-11-11 11:15:00,182.66,182.87,182.66,182.8,2303.0,170.3538,170.5496,170.3538,170.4843,2303.0
2020-11-11 11:20:00,182.79,182.79,182.45,182.51,2105.0,170.475,170.475,170.1579,170.2139,2105.0
2020-11-11 11:25:00,182.74,182.94,182.58,182.94,2460.0,170.4284,170.6149,170.2791,170.6149,2460.0
2020-11-11 11:30:00,183.0,183.1,182.89,182.99,2654.0,170.6708,170.7641,170.5683,170.6615,2654.0
2020-11-11 11:35:00,182.99,182.99,182.68,182.73,1900.0,170.6615,170.6615,170.3724,170.419,1900.0
2020-11-11 11:40:00,182.67,183.0,182.67,182.93,2450.0,170.3631,170.6708,170.3631,170.6056,2450.0
2020-11-11 11:45:00,182.93,182.99,182.47,182.52,2029.0,170.6056,170.6615,170.1766,170.2232,2029.0
2020-11-11 11:50:00,182.34,182.56,182.18,182.18,2559.0,170.0553,170.2605,169.9061,169.9061,2559.0
2020-11-11 11:55:00,182.11,182.11,181.84,181.84,1506.0,169.8408,169.8408,169.589,169.589,1506.0
2020-11-11 12:00:00,181.94,182.14,181.86,182.02,3982.0,169.6823,169.8688,169.6077,169.7569,3982.0
2020-11-11 12:05:00,182.06,182.21,182.0,182.17,1100.0,169.7942,169.9341,169.7382,169.8968,1100.0
2020-11-11 12:10:00,182.34,182.34,181.78,181.78,3357.0,170.0553,170.0553,169.533,169.533,3357.0
2020-11-11 12:15:00,181.9,182.05,181.78,182.03,1994.0,169.645,169.7849,169.533,169.7662,1994.0
2020-11-11 12:20:00,181.98,181.98,181.78,181.78,802.0,169.7196,169.7196,169.533,169.533,802.0
2020-11-11 12:25:00,181.67,181.84,181.62,181.7,1882.0,169.4305,169.589,169.3838,169.4584,1882.0
2020-11-11 12:30:00,181.75,181.87,181.72,181.84,1100.0,169.5051,169.617,169.4771,169.589,1100.0
2020-11-11 12:35:00,181.77,182.17,181.77,182.09,1715.0,169.5237,169.8968,169.5237,169.8222,1715.0
2020-11-11 12:40:00,182.17,182.28,181.89,181.98,2471.0,169.8968,169.9994,169.6356,169.7196,2471.0
2020-11-11 12:45:00,181.82,182.16,181.82,182.16,1207.0,169.5703,169.8874,169.5703,169.8874,1207.0
2020-11-11 12:50:00,182.23,182.58,182.18,182.51,2600.0,169.9527,170.2791,169.9061,170.2139,2600.0
2020-11-11 12:55:00,182.64,182.8,182.51,182.61,1709.0,170.3351,170.4843,170.2139,170.3071,1709.0
2020-11-11 13:00:00,182.64,182.64,182.41,182.43,1000.0,170.3351,170.3351,170.1206,170.1393,1000.0
2020-11-11 13:05:00,182.38,182.38,181.71,181.71,1000.0,170.0926,170.0926,169.4678,169.4678,1000.0
2020-11-11 13:10:00,181.78,181.82,181.68,181.71,2100.0,169.533,169.5703,169.4398,169.4678,2100.0
2020-11-11 13:15:00,181.57,181.83,181.54,181.79,1566.0,169.3372,169.5797,169.3092,169.5424,1566.0
2020-11-11 13:20:00,181.79,182.21,181.79,182.04,2430.0,169.5424,169.9341,169.5424,169.7755,2430.0
2020-11-11 13:25:00,182.02,182.04,181.6,181.81,13088.0,169.7569,169.7755,169.3652,169.561,13088.0
2020-11-11 13:30:00,182.01,182.02,181.59,181.7,2270.0,169.7475,169.7569,169.3558,169.4584,2270.0
2020-11-11 13:35:00,181.64,181.8,181.48,181.68,4393.0,169.4025,169.5517,169.2533,169.4398,4393.0
2020-11-11 13:40:00,181.73,182.05,181.69,182.05,1209.0,169.4864,169.7849,169.4491,169.7849,1209.0
2020-11-11 13:45:00,182.05,182.07,181.9,181.91,1645.0,169.7849,169.8035,169.645,169.6543,1645.0
2020-11-11 13:50:00,182.0,182.27,182.0,182.17,1588.0,169.7382,169.99,169.7382,169.8968,1588.0
2020-11-11 13:55:00,182.17,182.18,181.77,181.77,2179.0,169.8968,169.9061,169.5237,169.5237,2179.0
2020-11-11 14:00:00,181.77,182.03,181.77,182.03,900.0,169.5237,169.7662,169.5237,169.7662,900.0
2020-11-11 14:05:00,181.97,182.15,181.94,181.94,1786.0,169.7102,169.8781,169.6823,169.6823,1786.0
2020-11-11 14:10:00,181.93,182.07,181.87,181.87,800.0,169.6729,169.8035,169.617,169.617,800.0
2020-11-11 14:15:00,181.95,181.95,181.85,181.9,1185.0,169.6916,169.6916,169.5983,169.645,1185.0
2020-11-11 14:20:00,181.88,181.88,181.59,181.64,1808.0,169.6263,169.6263,169.3558,169.4025,1808.0
2020-11-11 14:25:00,181.5,181.5,181.24,181.29,1400.0,169.2719,169.2719,169.0294,169.0761,1400.0
2020-11-11 14:30:00,181.18,181.44,181.18,181.32,2301.0,168.9735,169.2159,168.9735,169.104,2301.0
2020-11-11 14:35:00,181.24,181.37,181.05,181.05,1806.0,169.0294,169.1507,168.8522,168.8522,1806.0
2020-11-11 14:40:00,181.0,181.0,180.72,180.88,1460.0,168.8056,168.8056,168.5445,168.6937,1460.0
2020-11-11 14:45:00,180.88,180.88,180.33,180.39,1460.0,168.6937,168.6937,168.1807,168.2367,1460.0
2020-11-11 14:50:00,180.39,180.61,180.13,180.48,1762.0,168.2367,168.4419,167.9942,168.3206,1762.0
2020-11-11 14:55:00,180.49,180.86,180.48,180.76,3132.0,168.33,168.675,168.3206,168.5818,3132.0
2020-11-11 15:00:00,180.81,180.82,180.52,180.55,3119.0,168.6284,168.6377,168.3579,168.3859,3119.0
2020-11-11 15:05:00,180.55,180.76,180.45,180.76,1424.0,168.3859,168.5818,168.2926,168.5818,1424.0
2020-11-11 15:10:00,180.76,180.82,180.55,180.69,2336.0,168.5818,168.6377,168.3859,168.5165,2336.0
2020-11-11 15:15:00,180.68,180.73,180.59,180.59,1972.0,168.5072,168.5538,168.4232,168.4232,1972.0
2020-11-11 15:20:00,180.53,180.62,180.3,180.37,3717.0,168.3673,168.4512,168.1528,168.218,3717.0
2020-11-11 15:25:00,180.44,180.47,180.09,180.12,2648.0,168.2833,168.3113,167.9569,167.9849,2648.0
2020-11-11 15:30:00,180.05,180.48,180.03,180.34,3349.0,167.9196,168.3206,167.9009,168.1901,3349.0
2020-11-11 15:35:00,180.33,180.53,180.25,180.33,3723.0,168.1807,168.3673,168.1061,168.1807,3723.0
2020-11-11 15:40:00,180.26,180.66,180.18,180.55,5144.0,168.1154,168.4885,168.0408,168.3859,5144.0
2020-11-11 15:45:00,180.5,180.85,180.34,180.85,5522.0,168.3393,168.6657,168.1901,168.6657,5522.0
2020-11-11 15:50:00,181.32,181.32,180.84,180.87,9875.0,169.104,169.104,168.6564,168.6844,9875.0
2020-11-11 15:55:00,180.91,181.39,180.83,181.31,28323.0,168.7217,169.1693,168.647,169.0947,28323.0
2020-11-12 09:30:00,180.38,180.63,178.38,178.39,11555.0,168.2274,168.4605,166.3621,166.3714,11555.0
2020-11-12 09:35:00,178.39,178.63,177.65,178.25,3399.0,166.3714,166.5953,165.6813,166.2409,3399.0
2020-11-12 09:40:00,177.67,178.31,177.64,177.8,5640.0,165.6999,166.2968,165.672,165.8212,5640.0
2020-11-12 09:45:00,177.91,177.99,177.9,177.98,1100.0,165.9238,165.9984,165.9144,165.9891,1100.0
2020-11-12 09:50:00,177.64,178.05,177.24,177.99,2740.0,165.672,166.0543,165.2989,165.9984,2740.0
2020-11-12 09:55:00,178.02,178.24,177.73,177.9,1400.0,166.0264,166.2315,165.7559,165.9144,1400.0
2020-11-12 10:00:00,177.99,178.56,177.87,178.44,2800.0,165.9984,166.53,165.8865,166.4181,2800.0
2020-11-12 10:05:00,178.59,179.34,178.59,179.32,4103.0,166.558,167.2574,166.558,167.2388,4103.0
2020-11-12 10:10:00,179.07,179.78,178.89,179.78,2804.0,167.0056,167.6678,166.8377,167.6678,2804.0
2020-11-12 10:15:00,179.71,179.89,179.5,179.83,2593.0,167.6025,167.7704,167.4067,167.7144,2593.0
2020-11-12 10:20:00,180.0,180.0,178.99,178.99,8654.0,167.873,167.873,166.931,166.931,8654.0
2020-11-12 10:25:00,178.99,179.4,178.96,179.24,1811.0,166.931,167.3134,166.903,167.1642,1811.0
2020-11-12 10:30:00,179.25,179.47,179.23,179.23,4211.0,167.1735,167.3787,167.1548,167.1548,4211.0
2020-11-12 10:35:00,179.47,180.03,179.47,180.03,852.0,167.3787,167.9009,167.3787,167.9009,852.0
2020-11-12 10:40:00,179.99,180.25,179.99,180.25,400.0,167.8636,168.1061,167.8636,168.1061,400.0
2020-11-12 10:45:00,180.43,180.43,180.05,180.1,620.0,168.274,168.274,167.9196,167.9662,620.0
2020-11-12 10:50:00,179.98,180.31,179.97,180.28,1827.0,167.8543,168.1621,167.845,168.1341,1827.0
2020-11-12 10:55:00,180.7,180.88,180.57,180.71,1476.0,168.5258,168.6937,168.4046,168.5351,1476.0
2020-11-12 11:00:00,180.41,180.52,180.04,180.52,2040.0,168.2553,168.3579,167.9103,168.3579,2040.0
2020-11-12 11:05:00,180.59,180.73,180.32,180.73,1302.0,168.4232,168.5538,168.1714,168.5538,1302.0
2020-11-12 11:10:00,180.63,180.64,180.3,180.3,1604.0,168.4605,168.4698,168.1528,168.1528,1604.0
2020-11-12 11:15:00,180.08,180.19,180.08,180.19,517.0,167.9476,168.0502,167.9476,168.0502,517.0
2020-11-12 11:20:00,180.13,180.13,179.78,179.94,1672.0,167.9942,167.9942,167.6678,167.817,1672.0
2020-11-12 11:25:00,179.88,179.96,179.71,179.71,2670.0,167.761,167.8357,167.6025,167.6025,2670.0
2020-11-12 11:30:00,179.71,179.86,179.71,179.83,856.0,167.6025,167.7424,167.6025,167.7144,856.0
2020-11-12 11:35:00,179.78,179.82,179.7,179.75,802.0,167.6678,167.7051,167.5932,167.6398,802.0
2020-11-12 11:40:00,179.63,179.78,179.48,179.75,3130.0,167.5279,167.6678,167.388,167.6398,3130.0
2020-11-12 11:45:00,179.8,179.91,179.76,179.76,1409.0,167.6864,167.789,167.6491,167.6491,1409.0
2020-11-12 11:50:00,179.91,179.91,179.62,179.73,913.0,167.789,167.789,167.5186,167.6212,913.0
2020-11-12 11:55:00,179.73,179.77,179.52,179.52,1000.0,167.6212,167.6585,167.4253,167.4253,1000.0
2020-11-12 12:00:00,179.28,179.29,179.02,179.22,2466.0,167.2015,167.2108,166.959,167.1455,2466.0
2020-11-12 12:05:00,179.18,179.41,179.15,179.41,740.0,167.1082,167.3227,167.0802,167.3227,740.0
2020-11-12 12:10:00,179.42,179.83,179.4,179.68,728.0,167.332,167.7144,167.3134,167.5745,728.0
2020-11-12 12:15:00,179.8,179.81,179.54,179.76,1201.0,167.6864,167.6958,167.444,167.6491,1201.0
2020-11-12 12:20:00,179.81,180.21,179.81,180.2,1604.0,167.6958,168.0688,167.6958,168.0595,1604.0
2020-11-12 12:25:00,180.08,180.08,179.27,179.27,1001.0,167.9476,167.9476,167.1921,167.1921,1001.0
2020-11-12 12:30:00,179.41,179.41,179.29,179.31,881.0,167.3227,167.3227,167.2108,167.2295,881.0
2020-11-12 12:35:00,179.09,179.14,178.98,178.98,1068.0,167.0243,167.0709,166.9217,166.9217,1068.0
2020-11-12 12:40:00,178.66,178.66,178.22,178.41,2261.0,166.6232,166.6232,166.2129,166.3901,2261.0
2020-11-12 12:45:00,178.41,178.46,178.16,178.16,1300.0,166.3901,166.4367,166.1569,166.1569,1300.0
2020-11-12 12:50:00,177.94,178.31,177.76,178.31,1921.0,165.9518,166.2968,165.7839,166.2968,1921.0
2020-11-12 12:55:00,178.41,178.65,178.28,178.28,1514.0,166.3901,166.6139,166.2688,166.2688,1514.0
2020-11-12 13:00:00,178.18,178.2,178.09,178.11,1400.0,166.1756,166.1942,166.0916,166.1103,1400.0
2020-11-12 13:05:00,178.0,178.0,177.77,177.77,709.0,166.0077,166.0077,165.7932,165.7932,709.0
2020-11-12 13:10:00,177.74,177.8,177.29,177.74,1882.0,165.7652,165.8212,165.3455,165.7652,1882.0
2020-11-12 13:15:00,177.52,177.55,177.03,177.36,2911.0,165.56,165.588,165.1031,165.4108,2911.0
2020-11-12 13:20:00,177.81,178.11,177.52,177.52,3045.0,165.8305,166.1103,165.56,165.56,3045.0
2020-11-12 13:25:00,177.63,177.81,177.57,177.57,2136.0,165.6626,165.8305,165.6067,165.6067,2136.0
2020-11-12 13:30:00,177.45,177.98,177.45,177.97,947.0,165.4948,165.9891,165.4948,165.9797,947.0
2020-11-12 13:35:00,177.86,178.1,177.68,178.1,2402.0,165.8771,166.101,165.7093,166.101,2402.0
2020-11-12 13:40:00,177.89,177.98,177.85,177.85,1606.0,165.9051,165.9891,165.8678,165.8678,1606.0
2020-11-12 13:45:00,177.68,177.69,177.41,177.52,2400.0,165.7093,165.7186,165.4575,165.56,2400.0
2020-11-12 13:50:00,177.5,177.73,177.5,177.67,2817.0,165.5414,165.7559,165.5414,165.6999,2817.0
2020-11-12 13:55:00,177.67,177.75,177.57,177.72,1118.0,165.6999,165.7746,165.6067,165.7466,1118.0
2020-11-12 14:00:00,177.75,178.38,177.75,178.12,2170.0,165.7746,166.3621,165.7746,166.1196,2170.0
2020-11-12 14:05:00,178.1,178.12,177.7,177.7,2969.0,166.101,166.1196,165.7279,165.7279,2969.0
2020-11-12 14:10:00,177.66,177.72,177.43,177.43,1593.0,165.6906,165.7466,165.4761,165.4761,1593.0
2020-11-12 14:15:00,177.23,177.3,176.9,177.02,2728.0,165.2896,165.3549,164.9818,165.0937,2728.0
2020-11-12 14:20:00,176.95,177.67,176.95,177.58,2943.0,165.0285,165.6999,165.0285,165.616,2943.0
2020-11-12 14:25:00,177.36,177.45,176.99,176.99,1661.0,165.4108,165.4948,165.0658,165.0658,1661.0
2020-11-12 14:30:00,177.0,177.66,177.0,177.45,3358.0,165.0751,165.6906,165.0751,165.4948,3358.0
2020-11-12 14:35:00,177.49,177.49,177.27,177.27,700.0,165.5321,165.5321,165.3269,165.3269,700.0
2020-11-12 14:40:00,177.15,177.18,176.78,176.83,2434.0,165.215,165.243,164.8699,164.9165,2434.0
2020-11-12 14:45:00,176.86,176.86,176.52,176.52,1714.0,164.9445,164.9445,164.6274,164.6274,1714.0
2020-11-12 14:50:00,176.55,176.73,176.34,176.46,3105.0,164.6554,164.8233,164.4595,164.5715,3105.0
2020-11-12 14:55:00,176.54,176.66,176.35,176.35,3131.0,164.6461,164.758,164.4689,164.4689,3131.0
2020-11-12 15:00:00,176.51,176.51,176.06,176.15,3893.0,164.6181,164.6181,164.1984,164.2823,3893.0
2020-11-12 15:05:00,176.11,176.15,175.67,175.76,5905.0,164.245,164.2823,163.8347,163.9186,5905.0
2020-11-12 15:10:00,175.94,176.1,175.85,175.87,4410.0,164.0865,164.2357,164.0026,164.0212,4410.0
2020-11-12 15:15:00,175.88,176.65,175.81,176.59,3685.0,164.0305,164.7487,163.9653,164.6927,3685.0
2020-11-12 15:20:00,176.6,176.8,176.56,176.74,3006.0,164.702,164.8886,164.6647,164.8326,3006.0
2020-11-12 15:25:00,176.74,176.74,176.3,176.33,4571.0,164.8326,164.8326,164.4222,164.4502,4571.0
2020-11-12 15:30:00,176.25,176.29,176.0,176.16,5094.0,164.3756,164.4129,164.1425,164.2917,5094.0
2020-11-12 15:35:00,176.15,176.47,175.91,176.47,6227.0,164.2823,164.5808,164.0585,164.5808,6227.0
2020-11-12 15:40:00,176.49,176.49,176.15,176.41,4722.0,164.5994,164.5994,164.2823,164.5248,4722.0
2020-11-12 15:45:00,176.34,176.58,176.06,176.58,10022.0,164.4595,164.6834,164.1984,164.6834,10022.0
2020-11-12 15:50:00,176.58,177.01,176.3,176.33,24626.0,164.6834,165.0844,164.4222,164.4502,24626.0
2020-11-12 15:55:00,176.41,177.36,176.35,177.3,57446.0,164.5248,165.4108,164.4689,165.3549,57446.0
2020-11-13 09:30:00,179.58,180.82,178.99,180.31,5782.0,167.4813,168.6377,166.931,168.1621,5782.0
2020-11-13 09:35:00,180.22,180.86,180.15,180.81,2907.0,168.0781,168.675,168.0129,168.6284,2907.0
2020-11-13 09:40:00,180.81,181.3,180.51,181.25,12999.0,168.6284,169.0854,168.3486,169.0387,12999.0
2020-11-13 09:45:00,181.27,181.92,181.24,181.73,2008.0,169.0574,169.6636,169.0294,169.4864,2008.0
2020-11-13 09:50:00,181.99,182.21,180.92,181.05,3995.0,169.7289,169.9341,168.731,168.8522,3995.0
2020-11-13 09:55:00,181.17,181.41,180.8,180.94,5426.0,168.9641,169.188,168.6191,168.7496,5426.0
2020-11-13 10:00:00,181.03,181.04,180.62,180.81,2716.0,168.8336,168.8429,168.4512,168.6284,2716.0
2020-11-13 10:05:00,180.71,181.17,180.59,181.06,2713.0,168.5351,168.9641,168.4232,168.8616,2713.0
2020-11-13 10:10:00,181.04,181.29,180.92,181.0,3758.0,168.8429,169.0761,168.731,168.8056,3758.0
2020-11-13 10:15:00,181.07,181.28,180.88,180.94,1829.0,168.8709,169.0667,168.6937,168.7496,1829.0
2020-11-13 10:20:00,180.72,181.24,180.72,181.24,1707.0,168.5445,169.0294,168.5445,169.0294,1707.0
2020-11-13 10:25:00,180.88,181.49,180.88,181.48,2000.0,168.6937,169.2626,168.6937,169.2533,2000.0
2020-11-13 10:30:00,181.61,181.94,181.5,181.94,1354.0,169.3745,169.6823,169.2719,169.6823,1354.0
2020-11-13 10:35:00,182.0,182.0,181.32,181.33,2096.0,169.7382,169.7382,169.104,169.1134,2096.0
2020-11-13 10:40:00,181.4,181.65,181.39,181.55,1481.0,169.1786,169.4118,169.1693,169.3185,1481.0
2020-11-13 10:45:00,181.56,181.59,181.4,181.44,2447.0,169.3279,169.3558,169.1786,169.2159,2447.0
2020-11-13 10:50:00,181.58,181.64,181.42,181.53,1140.0,169.3465,169.4025,169.1973,169.2999,1140.0
2020-11-13 10:55:00,181.56,181.56,181.02,181.26,4638.0,169.3279,169.3279,168.8242,169.0481,4638.0
2020-11-13 11:00:00,181.55,181.72,181.55,181.64,1169.0,169.3185,169.4771,169.3185,169.4025,1169.0
2020-11-13 11:05:00,181.74,181.75,181.43,181.54,1766.0,169.4957,169.5051,169.2066,169.3092,1766.0
2020-11-13 11:10:00,181.48,181.91,181.45,181.91,2905.0,169.2533,169.6543,169.2253,169.6543,2905.0
2020-11-13 11:15:00,181.96,182.08,181.83,182.05,3442.0,169.7009,169.8128,169.5797,169.7849,3442.0
2020-11-13 11:20:00,181.93,182.04,181.91,181.94,3505.0,169.6729,169.7755,169.6543,169.6823,3505.0
2020-11-13 11:25:00,181.85,182.17,181.63,182.09,9670.0,169.5983,169.8968,169.3931,169.8222,9670.0
2020-11-13 11:30:00,182.08,182.45,181.91,182.45,2000.0,169.8128,170.1579,169.6543,170.1579,2000.0
2020-11-13 11:35:00,182.5,182.57,182.37,182.45,7544.0,170.2045,170.2698,170.0833,170.1579,7544.0
2020-11-13 11:40:00,182.45,182.84,182.39,182.78,2808.0,170.1579,170.5216,170.1019,170.4657,2808.0
2020-11-13 11:45:00,182.79,182.95,182.7,182.95,2452.0,170.475,170.6242,170.3911,170.6242,2452.0
2020-11-13 11:50:00,182.74,182.94,182.68,182.94,1600.0,170.4284,170.6149,170.3724,170.6149,1600.0
2020-11-13 11:55:00,183.0,183.31,182.88,182.97,4295.0,170.6708,170.96,170.5589,170.6429,4295.0
2020-11-13 12:00:00,183.09,183.22,182.77,182.88,3064.0,170.7548,170.876,170.4563,170.5589,3064.0
2020-11-13 12:05:00,182.96,183.21,182.96,183.21,3139.0,170.6335,170.8667,170.6335,170.8667,3139.0
2020-11-13 12:10:00,183.17,183.5,183.12,183.36,3857.0,170.8294,171.1372,170.7828,171.0066,3857.0
2020-11-13 12:15:00,183.38,183.57,183.1,183.57,3972.0,171.0252,171.2024,170.7641,171.2024,3972.0
2020-11-13 12:20:00,183.7,183.8,183.56,183.74,3629.0,171.3237,171.4169,171.1931,171.361,3629.0
2020-11-13 12:25:00,183.75,183.94,183.72,183.94,1206.0,171.3703,171.5475,171.3423,171.5475,1206.0
2020-11-13 12:30:00,183.88,184.01,182.85,183.71,26609.0,171.4916,171.6128,170.531,171.333,26609.0
2020-11-13 12:35:00,183.71,184.01,183.67,184.0,3503.0,171.333,171.6128,171.2957,171.6035,3503.0
2020-11-13 12:40:00,184.01,184.13,183.63,183.79,2835.0,171.6128,171.7247,171.2584,171.4076,2835.0
2020-11-13 12:45:00,183.77,183.85,183.71,183.71,941.0,171.389,171.4636,171.333,171.333,941.0
2020-11-13 12:50:00,183.71,183.97,183.71,183.87,1500.0,171.333,171.5755,171.333,171.4822,1500.0
2020-11-13 12:55:00,183.77,183.88,183.75,183.81,1805.0,171.389,171.4916,171.3703,171.4263,1805.0
2020-11-13 13:00:00,183.92,183.92,183.69,183.8,1854.0,171.5289,171.5289,171.3144,171.4169,1854.0
2020-11-13 13:05:00,183.83,184.01,183.8,184.01,3987.0,171.4449,171.6128,171.4169,171.6128,3987.0
2020-11-13 13:10:00,184.0,184.0,183.81,183.9,1174.0,171.6035,171.6035,171.4263,171.5102,1174.0
2020-11-13 13:15:00,183.9,184.25,183.84,184.25,2633.0,171.5102,171.8366,171.4543,171.8366,2633.0
2020-11-13 13:20:00,184.18,184.37,184.0,184.34,3666.0,171.7713,171.9485,171.6035,171.9206,3666.0
2020-11-13 13:25:00,184.26,184.39,184.12,184.38,5237.0,171.846,171.9672,171.7154,171.9579,5237.0
2020-11-13 13:30:00,184.39,184.47,184.14,184.33,2867.0,171.9672,172.0418,171.734,171.9112,2867.0
2020-11-13 13:35:00,184.29,184.72,184.23,184.72,4172.0,171.8739,172.275,171.818,172.275,4172.0
2020-11-13 13:40:00,184.73,184.9,184.59,184.65,2088.0,172.2843,172.4428,172.1537,172.2097,2088.0
2020-11-13 13:45:00,184.57,184.58,184.12,184.16,2400.0,172.1351,172.1444,171.7154,171.7527,2400.0
2020-11-13 13:50:00,184.05,184.14,184.05,184.12,700.0,171.6501,171.734,171.6501,171.7154,700.0
2020-11-13 13:55:00,184.11,184.15,184.08,184.15,2619.0,171.7061,171.7434,171.6781,171.7434,2619.0
2020-11-13 14:00:00,184.06,184.21,183.98,184.0,7834.0,171.6594,171.7993,171.5848,171.6035,7834.0
2020-11-13 14:05:00,184.15,184.34,184.15,184.2,1302.0,171.7434,171.9206,171.7434,171.79,1302.0
2020-11-13 14:10:00,184.2,184.35,184.2,184.31,1651.0,171.79,171.9299,171.79,171.8926,1651.0
2020-11-13 14:15:00,184.23,185.01,184.17,185.0,15694.0,171.818,172.5454,171.762,172.5361,15694.0
2020-11-13 14:20:00,185.12,185.29,184.98,184.99,7584.0,172.648,172.8066,172.5175,172.5268,7584.0
2020-11-13 14:25:00,184.94,184.94,184.51,184.71,1842.0,172.4801,172.4801,172.0791,172.2656,1842.0
2020-11-13 14:30:00,184.71,184.94,184.53,184.69,4708.0,172.2656,172.4801,172.0978,172.247,4708.0
2020-11-13 14:35:00,184.69,185.0,184.37,184.89,8847.0,172.247,172.5361,171.9485,172.4335,8847.0
2020-11-13 14:40:00,184.94,185.1,184.87,184.93,13061.0,172.4801,172.6294,172.4149,172.4708,13061.0
2020-11-13 14:45:00,185.0,185.04,184.88,184.97,11606.0,172.5361,172.5734,172.4242,172.5081,11606.0
2020-11-13 14:50:00,184.91,185.07,184.91,184.97,4780.0,172.4522,172.6014,172.4522,172.5081,4780.0
2020-11-13 14:55:00,184.96,185.43,184.89,185.42,3327.0,172.4988,172.9371,172.4335,172.9278,3327.0
2020-11-13 15:00:00,185.28,185.28,185.05,185.18,2875.0,172.7972,172.7972,172.5827,172.704,2875.0
2020-11-13 15:05:00,185.14,185.27,184.96,185.18,1800.0,172.6667,172.7879,172.4988,172.704,1800.0
2020-11-13 15:10:00,185.18,185.21,184.74,185.0,2692.0,172.704,172.732,172.2936,172.5361,2692.0
2020-11-13 15:15:00,184.9,184.9,184.64,184.64,12976.0,172.4428,172.4428,172.2004,172.2004,12976.0
2020-11-13 15:20:00,184.64,184.64,184.43,184.54,3189.0,172.2004,172.2004,172.0045,172.1071,3189.0
2020-11-13 15:25:00,184.53,184.73,184.39,184.73,5664.0,172.0978,172.2843,171.9672,172.2843,5664.0
2020-11-13 15:30:00,184.63,185.25,184.49,185.09,5274.0,172.191,172.7693,172.0605,172.62,5274.0
2020-11-13 15:35:00,185.18,185.26,185.07,185.18,2232.0,172.704,172.7786,172.6014,172.704,2232.0
2020-11-13 15:40:00,185.21,185.62,185.15,185.46,6023.0,172.732,173.1143,172.676,172.9651,6023.0
2020-11-13 15:45:00,185.48,185.56,185.24,185.36,9250.0,172.9838,173.0584,172.7599,172.8718,9250.0
2020-11-13 15:50:00,185.22,185.38,184.64,184.82,14302.0,172.7413,172.8905,172.2004,172.3682,14302.0
2020-11-13 15:55:00,184.67,184.99,184.34,184.97,36026.0,172.2283,172.5268,171.9206,172.5081,36026.0
2020-11-16 09:30:00,188.46,188.57,187.29,187.29,20601.0,175.763,175.8656,174.6718,174.6718,20601.0
2020-11-16 09:35:00,186.74,187.11,185.55,185.57,8785.0,174.1589,174.5039,173.049,173.0677,8785.0
2020-11-16 09:40:00,185.6,185.83,184.64,185.49,6257.0,173.0957,173.3102,172.2004,172.9931,6257.0
2020-11-16 09:45:00,185.85,186.08,184.98,185.79,6118.0,173.3288,173.5433,172.5175,173.2729,6118.0
2020-11-16 09:50:00,185.78,185.92,184.32,184.64,8758.0,173.2636,173.3941,171.9019,172.2004,8758.0
2020-11-16 09:55:00,184.81,185.67,184.61,185.67,20316.0,172.3589,173.161,172.1724,173.161,20316.0
2020-11-16 10:00:00,185.44,185.79,185.28,185.6,4105.0,172.9465,173.2729,172.7972,173.0957,4105.0
2020-11-16 10:05:00,185.69,186.38,185.69,186.31,3845.0,173.1796,173.8231,173.1796,173.7578,3845.0
2020-11-16 10:10:00,186.03,186.87,185.79,186.87,6306.0,173.4967,174.2801,173.2729,174.2801,6306.0
2020-11-16 10:15:00,186.98,186.98,186.66,186.67,4387.0,174.3827,174.3827,174.0843,174.0936,4387.0
2020-11-16 10:20:00,186.88,187.4,186.69,187.39,5971.0,174.2894,174.7744,174.1122,174.7651,5971.0
2020-11-16 10:25:00,187.41,187.41,186.81,187.22,1310.0,174.7837,174.7837,174.2242,174.6065,1310.0
2020-11-16 10:30:00,187.08,187.46,186.96,187.46,1460.0,174.476,174.8304,174.3641,174.8304,1460.0
2020-11-16 10:35:00,187.56,188.3,187.56,188.3,6289.0,174.9236,175.6138,174.9236,175.6138,6289.0
2020-11-16 10:40:00,188.24,188.53,188.24,188.51,2155.0,175.5578,175.8283,175.5578,175.8096,2155.0
2020-11-16 10:45:00,188.43,188.43,187.95,187.95,1535.0,175.735,175.735,175.2874,175.2874,1535.0
2020-11-16 10:50:00,187.52,187.52,187.51,187.52,383.0,174.8863,174.8863,174.877,174.8863,383.0
2020-11-16 10:55:00,187.8,188.12,187.6,188.12,1969.0,175.1475,175.4459,174.9609,175.4459,1969.0
2020-11-16 11:00:00,187.7,187.98,187.54,187.98,1111.0,175.0542,175.3153,174.905,175.3153,1111.0
2020-11-16 11:05:00,188.13,188.21,187.59,187.59,1808.0,175.4552,175.5298,174.9516,174.9516,1808.0
2020-11-16 11:10:00,187.6,187.7,187.33,187.36,3182.0,174.9609,175.0542,174.7091,174.7371,3182.0
2020-11-16 11:15:00,187.45,188.01,187.45,187.86,4197.0,174.821,175.3433,174.821,175.2034,4197.0
2020-11-16 11:20:00,187.9,188.09,187.53,187.53,1800.0,175.2407,175.4179,174.8957,174.8957,1800.0
2020-11-16 11:25:00,187.37,187.72,187.37,187.72,2351.0,174.7464,175.0729,174.7464,175.0729,2351.0
2020-11-16 11:30:00,187.52,187.68,187.44,187.57,2482.0,174.8863,175.0355,174.8117,174.933,2482.0
2020-11-16 11:35:00,187.5,187.5,187.08,187.25,1526.0,174.8677,174.8677,174.476,174.6345,1526.0
2020-11-16 11:40:00,187.27,187.57,187.27,187.57,1200.0,174.6532,174.933,174.6532,174.933,1200.0
2020-11-16 11:45:00,187.63,187.63,187.41,187.45,1350.0,174.9889,174.9889,174.7837,174.821,1350.0
2020-11-16 11:50:00,187.5,187.76,187.5,187.52,1951.0,174.8677,175.1102,174.8677,174.8863,1951.0
2020-11-16 11:55:00,187.06,187.41,187.06,187.25,700.0,174.4573,174.7837,174.4573,174.6345,700.0
2020-11-16 12:00:00,187.38,187.38,186.87,186.94,4505.0,174.7558,174.7558,174.2801,174.3454,4505.0
2020-11-16 12:05:00,187.15,187.2,187.12,187.2,1134.0,174.5413,174.5879,174.5133,174.5879,1134.0
2020-11-16 12:10:00,187.07,187.09,186.72,186.77,1517.0,174.4666,174.4853,174.1402,174.1869,1517.0
2020-11-16 12:15:00,186.74,187.0,186.74,186.95,1305.0,174.1589,174.4014,174.1589,174.3547,1305.0
2020-11-16 12:20:00,186.91,187.09,186.7,186.85,1568.0,174.3174,174.4853,174.1216,174.2615,1568.0
2020-11-16 12:25:00,186.69,186.82,186.69,186.75,1791.0,174.1122,174.2335,174.1122,174.1682,1791.0
2020-11-16 12:30:00,186.82,187.02,186.56,187.02,2691.0,174.2335,174.42,173.991,174.42,2691.0
2020-11-16 12:35:00,187.02,187.11,186.94,186.94,3171.0,174.42,174.5039,174.3454,174.3454,3171.0
2020-11-16 12:40:00,186.86,186.92,186.71,186.92,847.0,174.2708,174.3267,174.1309,174.3267,847.0
2020-11-16 12:45:00,186.84,186.89,186.52,186.84,4054.0,174.2521,174.2988,173.9537,174.2521,4054.0
2020-11-16 12:50:00,186.91,186.91,186.67,186.67,947.0,174.3174,174.3174,174.0936,174.0936,947.0
2020-11-16 12:55:00,186.46,186.81,186.41,186.58,5579.0,173.8977,174.2242,173.8511,174.0097,5579.0
2020-11-16 13:00:00,186.5,186.74,186.35,186.61,2306.0,173.935,174.1589,173.7952,174.0376,2306.0
2020-11-16 13:05:00,186.49,186.71,186.39,186.39,1300.0,173.9257,174.1309,173.8325,173.8325,1300.0
2020-11-16 13:10:00,186.27,186.27,186.16,186.26,705.0,173.7205,173.7205,173.618,173.7112,705.0
2020-11-16 13:15:00,186.27,186.27,186.14,186.19,879.0,173.7205,173.7205,173.5993,173.6459,879.0
2020-11-16 13:20:00,185.97,186.22,185.92,185.99,5567.0,173.4408,173.6739,173.3941,173.4594,5567.0
2020-11-16 13:25:00,185.85,185.93,185.66,185.67,827.0,173.3288,173.4034,173.1516,173.161,827.0
2020-11-16 13:30:00,185.39,185.88,185.39,185.82,1756.0,172.8998,173.3568,172.8998,173.3009,1756.0
2020-11-16 13:35:00,185.91,185.91,185.84,185.85,700.0,173.3848,173.3848,173.3195,173.3288,700.0
2020-11-16 13:40:00,185.74,185.98,185.41,185.83,3842.0,173.2262,173.4501,172.9185,173.3102,3842.0
2020-11-16 13:45:00,185.83,186.04,185.78,185.89,1572.0,173.3102,173.506,173.2636,173.3661,1572.0
2020-11-16 13:50:00,185.96,186.37,185.95,186.37,2721.0,173.4314,173.8138,173.4221,173.8138,2721.0
2020-11-16 13:55:00,186.5,186.5,186.26,186.26,2834.0,173.935,173.935,173.7112,173.7112,2834.0
2020-11-16 14:00:00,186.22,186.26,186.09,186.11,1289.0,173.6739,173.7112,173.5527,173.5713,1289.0
2020-11-16 14:05:00,186.17,186.44,186.17,186.41,2063.0,173.6273,173.8791,173.6273,173.8511,2063.0
2020-11-16 14:10:00,186.38,186.39,186.14,186.14,1234.0,173.8231,173.8325,173.5993,173.5993,1234.0
2020-11-16 14:15:00,186.21,186.21,186.11,186.11,1026.0,173.6646,173.6646,173.5713,173.5713,1026.0
2020-11-16 14:20:00,186.11,186.22,186.05,186.1,2029.0,173.5713,173.6739,173.5154,173.562,2029.0
2020-11-16 14:25:00,186.0,186.3,186.0,186.3,2200.0,173.4687,173.7485,173.4687,173.7485,2200.0
2020-11-16 14:30:00,186.3,186.5,185.98,185.99,6755.0,173.7485,173.935,173.4501,173.4594,6755.0
2020-11-16 14:35:00,186.0,186.0,185.73,185.74,1385.0,173.4687,173.4687,173.2169,173.2262,1385.0
2020-11-16 14:40:00,185.8,185.91,185.74,185.91,1010.0,173.2822,173.3848,173.2262,173.3848,1010.0
2020-11-16 14:45:00,185.79,185.98,185.74,185.78,9847.0,173.2729,173.4501,173.2262,173.2636,9847.0
2020-11-16 14:50:00,185.9,185.98,185.75,185.93,6959.0,173.3755,173.4501,173.2356,173.4034,6959.0
2020-11-16 14:55:00,185.9,185.95,185.82,185.86,5048.0,173.3755,173.4221,173.3009,173.3382,5048.0
2020-11-16 15:00:00,185.57,185.7,185.07,185.07,3287.0,173.0677,173.1889,172.6014,172.6014,3287.0
2020-11-16 15:05:00,185.09,185.23,184.91,185.11,3132.0,172.62,172.7506,172.4522,172.6387,3132.0
2020-11-16 15:10:00,185.27,185.53,185.03,185.03,3079.0,172.7879,173.0304,172.5641,172.5641,3079.0
2020-11-16 15:15:00,185.01,185.34,185.01,185.34,2096.0,172.5454,172.8532,172.5454,172.8532,2096.0
2020-11-16 15:20:00,185.29,185.59,185.29,185.52,3662.0,172.8066,173.0864,172.8066,173.0211,3662.0
2020-11-16 15:25:00,185.58,185.58,185.12,185.41,3425.0,173.077,173.077,172.648,172.9185,3425.0
2020-11-16 15:30:00,185.43,185.73,185.4,185.67,4658.0,172.9371,173.2169,172.9092,173.161,4658.0
2020-11-16 15:35:00,185.6,185.6,185.25,185.27,3300.0,173.0957,173.0957,172.7693,172.7879,3300.0
2020-11-16 15:40:00,185.38,185.65,185.38,185.6,5598.0,172.8905,173.1423,172.8905,173.0957,5598.0
2020-11-16 15:45:00,185.62,185.71,185.5,185.56,5984.0,173.1143,173.1983,173.0024,173.0584,5984.0
2020-11-16 15:50:00,185.43,185.74,185.27,185.69,13328.0,172.9371,173.2262,172.7879,173.1796,13328.0
2020-11-16 15:55:00,185.66,186.22,185.51,185.98,36941.0,173.1516,173.6739,173.0117,173.4501,36941.0
2020-11-17 09:30:00,183.61,183.85,182.28,182.36,9115.0,171.2398,171.4636,169.9994,170.074,9115.0
2020-11-17 09:35:00,183.89,184.39,183.56,184.23,3769.0,171.5009,171.9672,171.1931,171.818,3769.0
2020-11-17 09:40:00,184.25,184.39,182.97,182.97,1900.0,171.8366,171.9672,170.6429,170.6429,1900.0
2020-11-17 09:45:00,183.31,183.31,182.79,182.79,1160.0,170.96,170.96,170.475,170.475,1160.0
2020-11-17 09:50:00,183.0,183.01,182.01,182.01,3650.0,170.6708,170.6802,169.7475,169.7475,3650.0
2020-11-17 09:55:00,182.29,182.31,181.51,181.61,2870.0,170.0087,170.0273,169.2812,169.3745,2870.0
2020-11-17 10:00:00,181.86,182.48,181.64,182.38,3661.0,169.6077,170.1859,169.4025,170.0926,3661.0
2020-11-17 10:05:00,182.35,182.82,182.35,182.82,2512.0,170.0646,170.503,170.0646,170.503,2512.0
2020-11-17 10:10:00,182.75,183.54,182.74,183.37,2513.0,170.4377,171.1745,170.4284,171.0159,2513.0
2020-11-17 10:15:00,183.4,183.61,183.29,183.6,3603.0,171.0439,171.2398,170.9413,171.2304,3603.0
2020-11-17 10:20:00,183.4,183.46,183.03,183.42,6542.0,171.0439,171.0999,170.6988,171.0626,6542.0
2020-11-17 10:25:00,183.19,183.28,183.0,183.0,1777.0,170.848,170.932,170.6708,170.6708,1777.0
2020-11-17 10:30:00,182.97,183.81,182.81,183.62,6967.0,170.6429,171.4263,170.4936,171.2491,6967.0
2020-11-17 10:35:00,183.7,183.7,183.44,183.48,3100.0,171.3237,171.3237,171.0812,171.1185,3100.0
2020-11-17 10:40:00,183.4,183.62,183.32,183.46,4306.0,171.0439,171.2491,170.9693,171.0999,4306.0
2020-11-17 10:45:00,183.43,183.69,183.43,183.6,1200.0,171.0719,171.3144,171.0719,171.2304,1200.0
2020-11-17 10:50:00,183.52,183.82,183.47,183.51,3461.0,171.1558,171.4356,171.1092,171.1465,3461.0
2020-11-17 10:55:00,183.52,183.64,183.27,183.48,7119.0,171.1558,171.2677,170.9227,171.1185,7119.0
2020-11-17 11:00:00,183.28,183.61,183.19,183.57,5552.0,170.932,171.2398,170.848,171.2024,5552.0
2020-11-17 11:05:00,183.58,183.8,183.45,183.52,6778.0,171.2118,171.4169,171.0905,171.1558,6778.0
2020-11-17 11:10:00,183.35,183.9,183.35,183.78,1820.0,170.9973,171.5102,170.9973,171.3983,1820.0
2020-11-17 11:15:00,183.8,183.94,183.59,183.77,3290.0,171.4169,171.5475,171.2211,171.389,3290.0
2020-11-17 11:20:00,183.85,184.22,183.81,184.17,3972.0,171.4636,171.8087,171.4263,171.762,3972.0
2020-11-17 11:25:00,184.23,184.23,183.51,183.69,2662.0,171.818,171.818,171.1465,171.3144,2662.0
2020-11-17 11:30:00,183.75,184.45,183.7,184.4,3153.0,171.3703,172.0232,171.3237,171.9765,3153.0
2020-11-17 11:35:00,184.27,184.55,184.12,184.19,2200.0,171.8553,172.1164,171.7154,171.7807,2200.0
2020-11-17 11:40:00,184.11,184.13,183.8,184.13,2402.0,171.7061,171.7247,171.4169,171.7247,2402.0
2020-11-17 11:45:00,184.1,184.13,184.0,184.07,1124.0,171.6967,171.7247,171.6035,171.6688,1124.0
2020-11-17 11:50:00,184.14,184.14,183.71,183.73,2551.0,171.734,171.734,171.333,171.3517,2551.0
2020-11-17 11:55:00,183.72,183.72,183.35,183.36,3564.0,171.3423,171.3423,170.9973,171.0066,3564.0
2020-11-17 12:00:00,183.41,183.66,183.35,183.44,3909.0,171.0532,171.2864,170.9973,171.0812,3909.0
2020-11-17 12:05:00,183.5,183.62,183.39,183.46,4231.0,171.1372,171.2491,171.0346,171.0999,4231.0
2020-11-17 12:10:00,183.41,184.06,183.41,184.05,2624.0,171.0532,171.6594,171.0532,171.6501,2624.0
2020-11-17 12:15:00,184.23,184.33,183.97,184.0,1996.0,171.818,171.9112,171.5755,171.6035,1996.0
2020-11-17 12:20:00,184.0,184.35,184.0,184.25,2667.0,171.6035,171.9299,171.6035,171.8366,2667.0
2020-11-17 12:25:00,184.25,184.32,184.08,184.32,2016.0,171.8366,171.9019,171.6781,171.9019,2016.0
2020-11-17 12:30:00,184.22,184.29,184.0,184.02,1668.0,171.8087,171.8739,171.6035,171.6221,1668.0
2020-11-17 12:35:00,183.97,184.36,183.81,184.21,3731.0,171.5755,171.9392,171.4263,171.7993,3731.0
2020-11-17 12:40:00,184.21,184.4,184.2,184.32,2079.0,171.7993,171.9765,171.79,171.9019,2079.0
2020-11-17 12:45:00,184.36,184.36,184.06,184.2,1267.0,171.9392,171.9392,171.6594,171.79,1267.0
2020-11-17 12:50:00,184.04,184.15,184.0,184.15,2000.0,171.6408,171.7434,171.6035,171.7434,2000.0
2020-11-17 12:55:00,184.04,184.04,183.7,183.78,1607.0,171.6408,171.6408,171.3237,171.3983,1607.0
2020-11-17 13:00:00,183.84,183.86,183.54,183.86,2236.0,171.4543,171.4729,171.1745,171.4729,2236.0
2020-11-17 13:05:00,183.86,184.0,183.78,183.99,1829.0,171.4729,171.6035,171.3983,171.5941,1829.0
2020-11-17 13:10:00,183.87,183.95,183.81,183.88,3286.0,171.4822,171.5568,171.4263,171.4916,3286.0
2020-11-17 13:15:00,183.85,184.02,183.78,183.92,3334.0,171.4636,171.6221,171.3983,171.5289,3334.0
2020-11-17 13:20:00,183.88,183.88,183.61,183.66,2196.0,171.4916,171.4916,171.2398,171.2864,2196.0
2020-11-17 13:25:00,183.79,183.9,183.69,183.83,3230.0,171.4076,171.5102,171.3144,171.4449,3230.0
2020-11-17 13:30:00,183.82,183.98,183.64,183.81,6570.0,171.4356,171.5848,171.2677,171.4263,6570.0
2020-11-17 13:35:00,183.9,184.36,183.88,184.3,5136.0,171.5102,171.9392,171.4916,171.8833,5136.0
2020-11-17 13:40:00,184.25,184.34,184.15,184.25,2002.0,171.8366,171.9206,171.7434,171.8366,2002.0
2020-11-17 13:45:00,184.22,184.3,184.1,184.13,1613.0,171.8087,171.8833,171.6967,171.7247,1613.0
2020-11-17 13:50:00,184.0,184.07,183.82,183.97,2868.0,171.6035,171.6688,171.4356,171.5755,2868.0
2020-11-17 13:55:00,184.05,184.13,183.89,184.06,3090.0,171.6501,171.7247,171.5009,171.6594,3090.0
2020-11-17 14:00:00,184.11,184.47,184.11,184.45,3285.0,171.7061,172.0418,171.7061,172.0232,3285.0
2020-11-17 14:05:00,184.39,184.57,184.39,184.57,1210.0,171.9672,172.1351,171.9672,172.1351,1210.0
2020-11-17 14:10:00,184.52,184.73,184.39,184.73,3355.0,172.0884,172.2843,171.9672,172.2843,3355.0
2020-11-17 14:15:00,184.75,184.88,184.74,184.82,2335.0,172.3029,172.4242,172.2936,172.3682,2335.0
2020-11-17 14:20:00,184.9,184.9,184.58,184.58,1287.0,172.4428,172.4428,172.1444,172.1444,1287.0
2020-11-17 14:25:00,184.51,184.58,184.49,184.5,2912.0,172.0791,172.1444,172.0605,172.0698,2912.0
2020-11-17 14:30:00,184.53,184.53,184.4,184.53,3629.0,172.0978,172.0978,171.9765,172.0978,3629.0
2020-11-17 14:35:00,184.69,185.08,184.69,185.01,2401.0,172.247,172.6107,172.247,172.5454,2401.0
2020-11-17 14:40:00,185.08,185.08,184.74,184.74,2497.0,172.6107,172.6107,172.2936,172.2936,2497.0
2020-11-17 14:45:00,184.73,184.88,184.7,184.88,2549.0,172.2843,172.4242,172.2563,172.4242,2549.0
2020-11-17 14:50:00,184.85,184.95,184.66,184.69,2550.0,172.3962,172.4895,172.219,172.247,2550.0
2020-11-17 14:55:00,184.7,184.87,184.7,184.73,3815.0,172.2563,172.4149,172.2563,172.2843,3815.0
2020-11-17 15:00:00,184.57,184.64,184.44,184.64,4001.0,172.1351,172.2004,172.0138,172.2004,4001.0
2020-11-17 15:05:00,184.63,184.68,184.25,184.25,2803.0,172.191,172.2377,171.8366,171.8366,2803.0
2020-11-17 15:10:00,184.31,184.32,184.12,184.16,5900.0,171.8926,171.9019,171.7154,171.7527,5900.0
2020-11-17 15:15:00,184.16,184.32,184.14,184.19,3181.0,171.7527,171.9019,171.734,171.7807,3181.0
2020-11-17 15:20:00,184.11,184.2,183.71,183.72,3125.0,171.7061,171.79,171.333,171.3423,3125.0
2020-11-17 15:25:00,183.76,183.96,183.5,183.63,5611.0,171.3796,171.5662,171.1372,171.2584,5611.0
2020-11-17 15:30:00,183.55,183.76,183.51,183.75,5211.0,171.1838,171.3796,171.1465,171.3703,5211.0
2020-11-17 15:35:00,183.76,184.19,183.74,183.95,7899.0,171.3796,171.7807,171.361,171.5568,7899.0
2020-11-17 15:40:00,183.95,183.98,183.54,183.78,6473.0,171.5568,171.5848,171.1745,171.3983,6473.0
2020-11-17 15:45:00,183.82,183.91,183.6,183.75,10379.0,171.4356,171.5195,171.2304,171.3703,10379.0
2020-11-17 15:50:00,183.54,184.08,183.35,184.03,12716.0,171.1745,171.6781,170.9973,171.6315,12716.0
2020-11-17 15:55:00,184.04,184.25,183.88,184.23,24417.0,171.6408,171.8366,171.4916,171.818,24417.0
2020-11-18 09:30:00,184.5,185.85,184.5,185.56,7280.0,172.0698,173.3288,172.0698,173.0584,7280.0
2020-11-18 09:35:00,185.65,185.65,184.71,184.72,2967.0,173.1423,173.1423,172.2656,172.275,2967.0
2020-11-18 09:40:00,184.69,185.43,184.69,185.43,1600.0,172.247,172.9371,172.247,172.9371,1600.0
2020-11-18 09:45:00,185.43,186.06,185.34,185.83,2584.0,172.9371,173.5247,172.8532,173.3102,2584.0
2020-11-18 09:50:00,186.0,186.0,185.48,185.48,2648.0,173.4687,173.4687,172.9838,172.9838,2648.0
2020-11-18 09:55:00,185.72,186.4,185.72,186.2,1041.0,173.2076,173.8418,173.2076,173.6553,1041.0
2020-11-18 10:00:00,186.4,186.94,186.35,186.77,1300.0,173.8418,174.3454,173.7952,174.1869,1300.0
2020-11-18 10:05:00,187.0,187.05,186.59,186.74,1725.0,174.4014,174.448,174.019,174.1589,1725.0
2020-11-18 10:10:00,186.76,186.95,186.76,186.95,660.0,174.1775,174.3547,174.1775,174.3547,660.0
2020-11-18 10:15:00,187.13,187.13,186.42,186.53,1526.0,174.5226,174.5226,173.8604,173.963,1526.0
2020-11-18 10:20:00,186.33,186.96,186.32,186.96,1172.0,173.7765,174.3641,173.7672,174.3641,1172.0
2020-11-18 10:25:00,187.19,187.29,187.08,187.29,1400.0,174.5786,174.6718,174.476,174.6718,1400.0
2020-11-18 10:30:00,187.38,187.39,187.17,187.32,1280.0,174.7558,174.7651,174.5599,174.6998,1280.0
2020-11-18 10:35:00,187.07,187.16,186.1,186.18,5504.0,174.4666,174.5506,173.562,173.6366,5504.0
2020-11-18 10:40:00,186.23,186.76,186.23,186.75,1218.0,173.6832,174.1775,173.6832,174.1682,1218.0
2020-11-18 10:45:00,186.84,186.85,186.84,186.84,100.0,174.2521,174.2615,174.2521,174.2521,100.0
2020-11-18 10:50:00,186.87,187.26,186.86,187.2,2001.0,174.2801,174.6438,174.2708,174.5879,2001.0
2020-11-18 10:55:00,187.23,187.29,186.75,186.75,2873.0,174.6159,174.6718,174.1682,174.1682,2873.0
2020-11-18 11:00:00,186.76,187.58,186.76,187.58,4831.0,174.1775,174.9423,174.1775,174.9423,4831.0
2020-11-18 11:05:00,187.58,187.77,187.43,187.77,2645.0,174.9423,175.1195,174.8024,175.1195,2645.0
2020-11-18 11:10:00,187.65,187.94,187.64,187.9,1504.0,175.0076,175.278,174.9982,175.2407,1504.0
2020-11-18 11:15:00,187.8,188.23,187.79,188.23,2053.0,175.1475,175.5485,175.1381,175.5485,2053.0
2020-11-18 11:20:00,188.19,188.19,187.83,187.93,2196.0,175.5112,175.5112,175.1754,175.2687,2196.0
2020-11-18 11:25:00,187.86,188.45,187.86,188.06,3472.0,175.2034,175.7537,175.2034,175.3899,3472.0
2020-11-18 11:30:00,188.23,188.23,187.85,187.86,1216.0,175.5485,175.5485,175.1941,175.2034,1216.0
2020-11-18 11:35:00,187.79,188.29,187.69,188.13,1403.0,175.1381,175.6044,175.0449,175.4552,1403.0
2020-11-18 11:40:00,188.1,188.19,188.02,188.14,1370.0,175.4272,175.5112,175.3526,175.4646,1370.0
2020-11-18 11:45:00,188.03,188.22,187.68,187.68,2487.0,175.362,175.5392,175.0355,175.0355,2487.0
2020-11-18 11:50:00,187.72,187.79,187.52,187.79,1112.0,175.0729,175.1381,174.8863,175.1381,1112.0
2020-11-18 11:55:00,187.71,187.96,187.71,187.85,1876.0,175.0635,175.2967,175.0635,175.1941,1876.0
2020-11-18 12:00:00,187.79,187.97,187.63,187.88,3200.0,175.1381,175.306,174.9889,175.2221,3200.0
2020-11-18 12:05:00,187.96,187.96,187.77,187.79,1305.0,175.2967,175.2967,175.1195,175.1381,1305.0
2020-11-18 12:10:00,187.8,187.92,187.67,187.79,2457.0,175.1475,175.2594,175.0262,175.1381,2457.0
2020-11-18 12:15:00,187.82,187.82,187.45,187.72,3480.0,175.1661,175.1661,174.821,175.0729,3480.0
2020-11-18 12:20:00,187.62,187.7,187.58,187.59,600.0,174.9796,175.0542,174.9423,174.9516,600.0
2020-11-18 12:25:00,187.42,187.52,187.29,187.3,1526.0,174.7931,174.8863,174.6718,174.6811,1526.0
2020-11-18 12:30:00,187.23,187.25,186.93,187.09,2514.0,174.6159,174.6345,174.3361,174.4853,2514.0
2020-11-18 12:35:00,187.07,187.27,187.07,187.18,1201.0,174.4666,174.6532,174.4666,174.5692,1201.0
2020-11-18 12:40:00,187.18,187.85,187.18,187.82,2171.0,174.5692,175.1941,174.5692,175.1661,2171.0
2020-11-18 12:45:00,187.74,187.74,187.61,187.61,1430.0,175.0915,175.0915,174.9703,174.9703,1430.0
2020-11-18 12:50:00,187.63,187.64,187.17,187.21,1411.0,174.9889,174.9982,174.5599,174.5972,1411.0
2020-11-18 12:55:00,187.35,187.36,187.19,187.31,2412.0,174.7278,174.7371,174.5786,174.6905,2412.0
2020-11-18 13:00:00,187.32,187.59,187.26,187.59,1745.0,174.6998,174.9516,174.6438,174.9516,1745.0
2020-11-18 13:05:00,187.59,187.6,187.46,187.46,701.0,174.9516,174.9609,174.8304,174.8304,701.0
2020-11-18 13:10:00,187.64,187.67,187.55,187.55,2398.0,174.9982,175.0262,174.9143,174.9143,2398.0
2020-11-18 13:15:00,187.53,187.7,187.53,187.7,1102.0,174.8957,175.0542,174.8957,175.0542,1102.0
2020-11-18 13:20:00,187.7,187.7,187.38,187.43,2300.0,175.0542,175.0542,174.7558,174.8024,2300.0
2020-11-18 13:25:00,187.49,187.55,187.16,187.16,1048.0,174.8583,174.9143,174.5506,174.5506,1048.0
2020-11-18 13:30:00,187.09,187.28,186.95,186.95,3132.0,174.4853,174.6625,174.3547,174.3547,3132.0
2020-11-18 13:35:00,186.97,187.42,186.97,187.35,1200.0,174.3734,174.7931,174.3734,174.7278,1200.0
2020-11-18 13:40:00,187.23,187.24,187.02,187.03,2441.0,174.6159,174.6252,174.42,174.4293,2441.0
2020-11-18 13:45:00,187.12,187.12,186.67,186.71,1663.0,174.5133,174.5133,174.0936,174.1309,1663.0
2020-11-18 13:50:00,186.54,187.0,186.5,186.78,2703.0,173.9723,174.4014,173.935,174.1962,2703.0
2020-11-18 13:55:00,186.82,186.82,186.54,186.71,1311.0,174.2335,174.2335,173.9723,174.1309,1311.0
2020-11-18 14:00:00,186.87,187.14,186.87,186.99,1832.0,174.2801,174.5319,174.2801,174.392,1832.0
2020-11-18 14:05:00,186.81,187.06,186.81,186.91,787.0,174.2242,174.4573,174.2242,174.3174,787.0
2020-11-18 14:10:00,186.81,186.81,186.65,186.72,1607.0,174.2242,174.2242,174.0749,174.1402,1607.0
2020-11-18 14:15:00,186.37,186.59,186.31,186.31,1928.0,173.8138,174.019,173.7578,173.7578,1928.0
2020-11-18 14:20:00,186.31,186.45,186.14,186.15,1438.0,173.7578,173.8884,173.5993,173.6086,1438.0
2020-11-18 14:25:00,186.06,186.16,185.93,186.16,2694.0,173.5247,173.618,173.4034,173.618,2694.0
2020-11-18 14:30:00,186.13,186.44,186.03,186.44,1679.0,173.59,173.8791,173.4967,173.8791,1679.0
2020-11-18 14:35:00,186.61,186.61,186.35,186.36,3006.0,174.0376,174.0376,173.7952,173.8045,3006.0
2020-11-18 14:40:00,186.41,186.69,186.41,186.69,1600.0,173.8511,174.1122,173.8511,174.1122,1600.0
2020-11-18 14:45:00,186.67,186.73,186.46,186.47,1582.0,174.0936,174.1495,173.8977,173.9071,1582.0
2020-11-18 14:50:00,186.55,186.78,186.51,186.64,2397.0,173.9817,174.1962,173.9444,174.0656,2397.0
2020-11-18 14:55:00,186.64,186.76,186.38,186.38,1400.0,174.0656,174.1775,173.8231,173.8231,1400.0
2020-11-18 15:00:00,186.37,186.37,185.81,185.81,3838.0,173.8138,173.8138,173.2915,173.2915,3838.0
2020-11-18 15:05:00,185.84,186.19,185.79,186.17,1920.0,173.3195,173.6459,173.2729,173.6273,1920.0
2020-11-18 15:10:00,186.39,186.68,186.29,186.44,2418.0,173.8325,174.1029,173.7392,173.8791,2418.0
2020-11-18 15:15:00,186.5,186.5,186.1,186.1,1811.0,173.935,173.935,173.562,173.562,1811.0
2020-11-18 15:20:00,185.96,185.96,185.55,185.57,5594.0,173.4314,173.4314,173.049,173.0677,5594.0
2020-11-18 15:25:00,185.63,185.68,185.26,185.31,6692.0,173.1237,173.1703,172.7786,172.8252,6692.0
2020-11-18 15:30:00,185.27,185.43,184.87,185.34,3706.0,172.7879,172.9371,172.4149,172.8532,3706.0
2020-11-18 15:35:00,185.43,185.43,184.7,184.77,5074.0,172.9371,172.9371,172.2563,172.3216,5074.0
2020-11-18 15:40:00,184.77,184.8,184.53,184.57,4548.0,172.3216,172.3496,172.0978,172.1351,4548.0
2020-11-18 15:45:00,184.59,184.88,184.14,184.14,8791.0,172.1537,172.4242,171.734,171.734,8791.0
2020-11-18 15:50:00,184.12,184.64,183.92,184.03,11626.0,171.7154,172.2004,171.5289,171.6315,11626.0
2020-11-18 15:55:00,183.96,184.03,183.28,183.32,28033.0,171.5662,171.6315,170.932,170.9693,28033.0
2020-11-19 09:30:00,181.82,182.41,180.72,180.9,19021.0,169.5703,170.1206,168.5445,168.7123,19021.0
2020-11-19 09:35:00,180.94,181.73,180.26,181.7,4681.0,168.7496,169.4864,168.1154,169.4584,4681.0
2020-11-19 09:40:00,182.05,182.59,182.05,182.43,3308.0,169.7849,170.2885,169.7849,170.1393,3308.0
2020-11-19 09:45:00,182.73,183.46,182.64,182.83,2528.0,170.419,171.0999,170.3351,170.5123,2528.0
2020-11-19 09:50:00,183.25,183.5,183.05,183.5,3005.0,170.904,171.1372,170.7175,171.1372,3005.0
2020-11-19 09:55:00,183.11,183.39,182.7,182.7,1500.0,170.7734,171.0346,170.3911,170.3911,1500.0
2020-11-19 10:00:00,182.8,183.09,182.31,182.31,2824.0,170.4843,170.7548,170.0273,170.0273,2824.0
2020-11-19 10:05:00,182.47,182.77,182.36,182.75,3968.0,170.1766,170.4563,170.074,170.4377,3968.0
2020-11-19 10:10:00,182.83,182.83,182.29,182.59,1478.0,170.5123,170.5123,170.0087,170.2885,1478.0
2020-11-19 10:15:00,182.68,182.91,182.38,182.38,1819.0,170.3724,170.5869,170.0926,170.0926,1819.0
2020-11-19 10:20:00,182.31,182.58,182.02,182.02,3948.0,170.0273,170.2791,169.7569,169.7569,3948.0
2020-11-19 10:25:00,181.86,182.04,181.75,181.83,3733.0,169.6077,169.7755,169.5051,169.5797,3733.0
2020-11-19 10:30:00,182.02,182.5,182.02,182.4,3546.0,169.7569,170.2045,169.7569,170.1113,3546.0
2020-11-19 10:35:00,182.35,182.4,181.8,182.13,2800.0,170.0646,170.1113,169.5517,169.8595,2800.0
2020-11-19 10:40:00,182.01,182.82,182.01,182.71,2055.0,169.7475,170.503,169.7475,170.4004,2055.0
2020-11-19 10:45:00,183.02,183.43,183.02,183.28,2094.0,170.6895,171.0719,170.6895,170.932,2094.0
2020-11-19 10:50:00,183.27,183.48,183.06,183.06,1528.0,170.9227,171.1185,170.7268,170.7268,1528.0
2020-11-19 10:55:00,183.11,183.14,182.54,182.57,1460.0,170.7734,170.8014,170.2418,170.2698,1460.0
2020-11-19 11:00:00,182.54,182.54,182.38,182.45,1315.0,170.2418,170.2418,170.0926,170.1579,1315.0
2020-11-19 11:05:00,182.45,182.72,182.37,182.45,3003.0,170.1579,170.4097,170.0833,170.1579,3003.0
2020-11-19 11:10:00,182.45,182.45,182.24,182.35,864.0,170.1579,170.1579,169.9621,170.0646,864.0
2020-11-19 11:15:00,182.46,182.88,182.4,182.88,2654.0,170.1672,170.5589,170.1113,170.5589,2654.0
2020-11-19 11:20:00,182.93,183.39,182.93,183.39,563.0,170.6056,171.0346,170.6056,171.0346,563.0
2020-11-19 11:25:00,183.2,183.2,182.8,182.91,3855.0,170.8574,170.8574,170.4843,170.5869,3855.0
2020-11-19 11:30:00,182.91,183.01,182.31,182.48,1613.0,170.5869,170.6802,170.0273,170.1859,1613.0
2020-11-19 11:35:00,182.43,182.48,182.33,182.48,1268.0,170.1393,170.1859,170.046,170.1859,1268.0
2020-11-19 11:40:00,182.63,182.63,182.46,182.47,1490.0,170.3258,170.3258,170.1672,170.1766,1490.0
2020-11-19 11:45:00,182.42,182.57,182.27,182.27,1601.0,170.1299,170.2698,169.99,169.99,1601.0
2020-11-19 11:50:00,182.47,182.51,182.41,182.43,2902.0,170.1766,170.2139,170.1206,170.1393,2902.0
2020-11-19 11:55:00,182.44,182.6,182.44,182.49,1426.0,170.1486,170.2978,170.1486,170.1952,1426.0
2020-11-19 12:00:00,182.54,182.75,182.5,182.7,1236.0,170.2418,170.4377,170.2045,170.3911,1236.0
2020-11-19 12:05:00,182.64,182.68,182.56,182.61,922.0,170.3351,170.3724,170.2605,170.3071,922.0
2020-11-19 12:10:00,182.65,182.69,182.53,182.58,2796.0,170.3444,170.3817,170.2325,170.2791,2796.0
2020-11-19 12:15:00,182.49,182.49,182.0,182.02,3836.0,170.1952,170.1952,169.7382,169.7569,3836.0
2020-11-19 12:20:00,182.21,182.33,182.21,182.25,1102.0,169.9341,170.046,169.9341,169.9714,1102.0
2020-11-19 12:25:00,182.19,182.29,182.1,182.29,2391.0,169.9154,170.0087,169.8315,170.0087,2391.0
2020-11-19 12:30:00,182.22,182.38,182.15,182.24,1434.0,169.9434,170.0926,169.8781,169.9621,1434.0
2020-11-19 12:35:00,182.45,182.48,182.39,182.42,1398.0,170.1579,170.1859,170.1019,170.1299,1398.0
2020-11-19 12:40:00,182.43,182.43,181.98,181.98,1609.0,170.1393,170.1393,169.7196,169.7196,1609.0
2020-11-19 12:45:00,181.98,182.02,181.88,182.02,763.0,169.7196,169.7569,169.6263,169.7569,763.0
2020-11-19 12:50:00,181.95,182.16,181.89,182.06,1920.0,169.6916,169.8874,169.6356,169.7942,1920.0
2020-11-19 12:55:00,181.93,182.27,181.74,182.26,1229.0,169.6729,169.99,169.4957,169.9807,1229.0
2020-11-19 13:00:00,182.38,182.52,182.26,182.3,3601.0,170.0926,170.2232,169.9807,170.018,3601.0
2020-11-19 13:05:00,182.2,182.2,181.93,182.04,3242.0,169.9247,169.9247,169.6729,169.7755,3242.0
2020-11-19 13:10:00,182.04,182.2,182.01,182.19,827.0,169.7755,169.9247,169.7475,169.9154,827.0
2020-11-19 13:15:00,182.27,182.37,182.15,182.25,2103.0,169.99,170.0833,169.8781,169.9714,2103.0
2020-11-19 13:20:00,182.34,182.48,182.13,182.48,2802.0,170.0553,170.1859,169.8595,170.1859,2802.0
2020-11-19 13:25:00,182.66,182.73,182.22,182.28,1993.0,170.3538,170.419,169.9434,169.9994,1993.0
2020-11-19 13:30:00,182.28,182.42,182.15,182.23,2281.0,169.9994,170.1299,169.8781,169.9527,2281.0
2020-11-19 13:35:00,182.37,182.37,182.12,182.25,2249.0,170.0833,170.0833,169.8501,169.9714,2249.0
2020-11-19 13:40:00,182.2,182.26,182.05,182.16,900.0,169.9247,169.9807,169.7849,169.8874,900.0
2020-11-19 13:45:00,182.22,182.6,182.22,182.6,3374.0,169.9434,170.2978,169.9434,170.2978,3374.0
2020-11-19 13:50:00,182.49,182.49,182.27,182.36,566.0,170.1952,170.1952,169.99,170.074,566.0
2020-11-19 13:55:00,182.38,182.42,182.26,182.42,1693.0,170.0926,170.1299,169.9807,170.1299,1693.0
2020-11-19 14:00:00,182.3,182.69,182.3,182.45,2294.0,170.018,170.3817,170.018,170.1579,2294.0
2020-11-19 14:05:00,182.47,182.57,182.38,182.39,1200.0,170.1766,170.2698,170.0926,170.1019,1200.0
2020-11-19 14:10:00,182.54,182.61,182.44,182.52,1599.0,170.2418,170.3071,170.1486,170.2232,1599.0
2020-11-19 14:15:00,182.56,182.56,182.34,182.34,1275.0,170.2605,170.2605,170.0553,170.0553,1275.0
2020-11-19 14:20:00,182.38,182.49,182.33,182.49,1933.0,170.0926,170.1952,170.046,170.1952,1933.0
2020-11-19 14:25:00,182.5,182.59,182.38,182.54,1097.0,170.2045,170.2885,170.0926,170.2418,1097.0
2020-11-19 14:30:00,182.5,182.89,182.5,182.83,3487.0,170.2045,170.5683,170.2045,170.5123,3487.0
2020-11-19 14:35:00,182.84,183.56,182.83,183.52,2341.0,170.5216,171.1931,170.5123,171.1558,2341.0
2020-11-19 14:40:00,183.53,183.85,183.49,183.79,3296.0,171.1651,171.4636,171.1278,171.4076,3296.0
2020-11-19 14:45:00,183.7,183.7,183.6,183.61,800.0,171.3237,171.3237,171.2304,171.2398,800.0
2020-11-19 14:50:00,183.5,183.5,183.41,183.43,1946.0,171.1372,171.1372,171.0532,171.0719,1946.0
2020-11-19 14:55:00,183.28,183.55,183.28,183.5,2269.0,170.932,171.1838,170.932,171.1372,2269.0
2020-11-19 15:00:00,183.44,183.46,183.31,183.31,1997.0,171.0812,171.0999,170.96,170.96,1997.0
2020-11-19 15:05:00,183.36,183.39,183.11,183.37,2041.0,171.0066,171.0346,170.7734,171.0159,2041.0
2020-11-19 15:10:00,183.4,183.82,183.4,183.81,2238.0,171.0439,171.4356,171.0439,171.4263,2238.0
2020-11-19 15:15:00,183.87,183.87,183.34,183.34,1981.0,171.4822,171.4822,170.9879,170.9879,1981.0
2020-11-19 15:20:00,183.4,183.56,183.39,183.4,2111.0,171.0439,171.1931,171.0346,171.0439,2111.0
2020-11-19 15:25:00,183.39,183.39,183.09,183.24,3495.0,171.0346,171.0346,170.7548,170.8947,3495.0
2020-11-19 15:30:00,183.26,183.84,183.26,183.84,3899.0,170.9133,171.4543,170.9133,171.4543,3899.0
2020-11-19 15:35:00,183.83,184.1,183.65,183.83,2888.0,171.4449,171.6967,171.2771,171.4449,2888.0
2020-11-19 15:40:00,183.88,183.98,183.84,183.88,2588.0,171.4916,171.5848,171.4543,171.4916,2588.0
2020-11-19 15:45:00,183.86,184.05,183.69,183.69,2870.0,171.4729,171.6501,171.3144,171.3144,2870.0
2020-11-19 15:50:00,183.77,183.92,183.64,183.74,7500.0,171.389,171.5289,171.2677,171.361,7500.0
2020-11-19 15:55:00,183.67,183.74,183.22,183.63,24113.0,171.2957,171.361,170.876,171.2584,24113.0
2020-11-20 09:30:00,182.81,182.99,182.06,182.21,23861.0,170.4936,170.6615,169.7942,169.9341,23861.0
2020-11-20 09:35:00,181.97,182.39,181.79,182.39,1500.0,169.7102,170.1019,169.5424,170.1019,1500.0
2020-11-20 09:40:00,182.38,182.58,181.82,182.39,3030.0,170.0926,170.2791,169.5703,170.1019,3030.0
2020-11-20 09:45:00,182.81,182.81,182.4,182.66,1260.0,170.4936,170.4936,170.1113,170.3538,1260.0
2020-11-20 09:50:00,182.19,182.22,182.0,182.0,1611.0,169.9154,169.9434,169.7382,169.7382,1611.0
2020-11-20 09:55:00,181.87,182.07,181.41,182.07,2600.0,169.617,169.8035,169.188,169.8035,2600.0
2020-11-20 10:00:00,182.46,182.46,182.03,182.03,1727.0,170.1672,170.1672,169.7662,169.7662,1727.0
2020-11-20 10:05:00,182.01,182.27,181.95,182.05,2366.0,169.7475,169.99,169.6916,169.7849,2366.0
2020-11-20 10:10:00,181.94,182.11,181.63,181.71,1032.0,169.6823,169.8408,169.3931,169.4678,1032.0
2020-11-20 10:15:00,181.66,181.68,181.38,181.51,1416.0,169.4211,169.4398,169.16,169.2812,1416.0
2020-11-20 10:20:00,181.51,181.97,181.5,181.97,1276.0,169.2812,169.7102,169.2719,169.7102,1276.0
2020-11-20 10:25:00,181.86,181.95,181.78,181.79,600.0,169.6077,169.6916,169.533,169.5424,600.0
2020-11-20 10:30:00,181.94,181.94,181.24,181.24,1086.0,169.6823,169.6823,169.0294,169.0294,1086.0
2020-11-20 10:35:00,181.27,181.83,181.27,181.7,2153.0,169.0574,169.5797,169.0574,169.4584,2153.0
2020-11-20 10:40:00,181.59,181.59,181.39,181.48,1200.0,169.3558,169.3558,169.1693,169.2533,1200.0
2020-11-20 10:45:00,181.52,181.52,181.12,181.12,1107.0,169.2906,169.2906,168.9175,168.9175,1107.0
2020-11-20 10:50:00,181.27,181.42,181.21,181.25,2567.0,169.0574,169.1973,169.0014,169.0387,2567.0
2020-11-20 10:55:00,181.15,181.36,181.07,181.07,2110.0,168.9455,169.1413,168.8709,168.8709,2110.0
2020-11-20 11:00:00,181.22,181.33,181.02,181.18,1551.0,169.0108,169.1134,168.8242,168.9735,1551.0
2020-11-20 11:05:00,181.18,181.18,181.0,181.17,1029.0,168.9735,168.9735,168.8056,168.9641,1029.0
2020-11-20 11:10:00,181.01,181.01,180.8,180.95,1236.0,168.8149,168.8149,168.6191,168.759,1236.0
2020-11-20 11:15:00,180.93,181.07,180.83,181.02,1359.0,168.7403,168.8709,168.647,168.8242,1359.0
2020-11-20 11:20:00,180.98,181.06,180.85,180.87,800.0,168.7869,168.8616,168.6657,168.6844,800.0
2020-11-20 11:25:00,180.95,181.0,180.85,180.96,1868.0,168.759,168.8056,168.6657,168.7683,1868.0
2020-11-20 11:30:00,180.98,181.24,180.98,181.24,1790.0,168.7869,169.0294,168.7869,169.0294,1790.0
2020-11-20 11:35:00,181.36,181.41,181.36,181.37,1128.0,169.1413,169.188,169.1413,169.1507,1128.0
2020-11-20 11:40:00,181.46,181.47,181.15,181.15,1721.0,169.2346,169.2439,168.9455,168.9455,1721.0
2020-11-20 11:45:00,181.27,182.78,180.5,180.5,2127.0,169.0574,170.4657,168.3393,168.3393,2127.0
2020-11-20 11:50:00,180.74,180.96,180.71,180.92,1700.0,168.5631,168.7683,168.5351,168.731,1700.0
2020-11-20 11:55:00,180.95,181.14,180.92,181.02,1806.0,168.759,168.9362,168.731,168.8242,1806.0
2020-11-20 12:00:00,180.91,181.11,180.74,181.06,1552.0,168.7217,168.9082,168.5631,168.8616,1552.0
2020-11-20 12:05:00,180.99,180.99,180.78,180.88,3202.0,168.7963,168.7963,168.6004,168.6937,3202.0
2020-11-20 12:10:00,180.87,180.92,180.81,180.92,2000.0,168.6844,168.731,168.6284,168.731,2000.0
2020-11-20 12:15:00,180.87,180.87,180.75,180.8,2103.0,168.6844,168.6844,168.5724,168.6191,2103.0
2020-11-20 12:20:00,180.74,180.81,180.58,180.58,2494.0,168.5631,168.6284,168.4139,168.4139,2494.0
2020-11-20 12:25:00,180.58,180.68,180.28,180.43,5864.0,168.4139,168.5072,168.1341,168.274,5864.0
2020-11-20 12:30:00,180.45,180.45,180.21,180.37,2469.0,168.2926,168.2926,168.0688,168.218,2469.0
2020-11-20 12:35:00,180.42,180.47,180.19,180.24,2501.0,168.2647,168.3113,168.0502,168.0968,2501.0
2020-11-20 12:40:00,180.19,180.34,180.12,180.23,2184.0,168.0502,168.1901,167.9849,168.0875,2184.0
2020-11-20 12:45:00,180.28,180.3,179.98,180.01,2925.0,168.1341,168.1528,167.8543,167.8823,2925.0
2020-11-20 12:50:00,180.03,180.15,180.0,180.01,2504.0,167.9009,168.0129,167.873,167.8823,2504.0
2020-11-20 12:55:00,179.96,180.11,179.93,180.11,2111.0,167.8357,167.9756,167.8077,167.9756,2111.0
2020-11-20 13:00:00,180.11,180.32,180.11,180.24,2051.0,167.9756,168.1714,167.9756,168.0968,2051.0
2020-11-20 13:05:00,180.18,180.23,179.86,180.1,8441.0,168.0408,168.0875,167.7424,167.9662,8441.0
2020-11-20 13:10:00,180.11,180.41,180.08,180.41,7499.0,167.9756,168.2553,167.9476,168.2553,7499.0
2020-11-20 13:15:00,180.4,180.46,180.31,180.36,2700.0,168.246,168.302,168.1621,168.2087,2700.0
2020-11-20 13:20:00,180.27,180.47,180.12,180.47,1778.0,168.1248,168.3113,167.9849,168.3113,1778.0
2020-11-20 13:25:00,180.46,180.59,180.4,180.55,2184.0,168.302,168.4232,168.246,168.3859,2184.0
2020-11-20 13:30:00,180.54,180.61,180.49,180.51,1382.0,168.3766,168.4419,168.33,168.3486,1382.0
2020-11-20 13:35:00,180.51,180.73,180.51,180.61,2332.0,168.3486,168.5538,168.3486,168.4419,2332.0
2020-11-20 13:40:00,180.72,180.78,180.66,180.73,1302.0,168.5445,168.6004,168.4885,168.5538,1302.0
2020-11-20 13:45:00,180.77,180.82,180.66,180.82,2497.0,168.5911,168.6377,168.4885,168.6377,2497.0
2020-11-20 13:50:00,180.98,181.0,180.78,180.85,4632.0,168.7869,168.8056,168.6004,168.6657,4632.0
2020-11-20 13:55:00,180.84,181.0,180.82,180.87,3985.0,168.6564,168.8056,168.6377,168.6844,3985.0
2020-11-20 14:00:00,180.93,180.94,180.77,180.9,2371.0,168.7403,168.7496,168.5911,168.7123,2371.0
2020-11-20 14:05:00,180.87,180.95,180.81,180.81,633.0,168.6844,168.759,168.6284,168.6284,633.0
2020-11-20 14:10:00,180.76,180.95,180.74,180.87,1950.0,168.5818,168.759,168.5631,168.6844,1950.0
2020-11-20 14:15:00,180.89,180.89,180.65,180.66,1462.0,168.703,168.703,168.4792,168.4885,1462.0
2020-11-20 14:20:00,180.74,180.9,180.65,180.81,1547.0,168.5631,168.7123,168.4792,168.6284,1547.0
2020-11-20 14:25:00,180.88,180.9,180.58,180.72,2024.0,168.6937,168.7123,168.4139,168.5445,2024.0
2020-11-20 14:30:00,180.89,180.89,180.67,180.87,1308.0,168.703,168.703,168.4978,168.6844,1308.0
2020-11-20 14:35:00,180.95,181.0,180.7,180.7,4742.0,168.759,168.8056,168.5258,168.5258,4742.0
2020-11-20 14:40:00,180.57,180.64,180.46,180.46,1153.0,168.4046,168.4698,168.302,168.302,1153.0
2020-11-20 14:45:00,180.33,180.46,180.32,180.32,1635.0,168.1807,168.302,168.1714,168.1714,1635.0
2020-11-20 14:50:00,180.46,180.68,180.46,180.68,741.0,168.302,168.5072,168.302,168.5072,741.0
2020-11-20 14:55:00,180.58,180.68,180.36,180.68,5293.0,168.4139,168.5072,168.2087,168.5072,5293.0
2020-11-20 15:00:00,180.81,180.81,180.55,180.6,1173.0,168.6284,168.6284,168.3859,168.4325,1173.0
2020-11-20 15:05:00,180.62,180.73,180.36,180.37,1411.0,168.4512,168.5538,168.2087,168.218,1411.0
2020-11-20 15:10:00,180.3,180.48,180.06,180.16,2352.0,168.1528,168.3206,167.9289,168.0222,2352.0
2020-11-20 15:15:00,180.04,180.15,179.8,180.1,3184.0,167.9103,168.0129,167.6864,167.9662,3184.0
2020-11-20 15:20:00,180.1,180.29,180.09,180.18,2667.0,167.9662,168.1434,167.9569,168.0408,2667.0
2020-11-20 15:25:00,180.2,180.33,180.13,180.28,3233.0,168.0595,168.1807,167.9942,168.1341,3233.0
2020-11-20 15:30:00,180.26,180.53,180.16,180.53,6374.0,168.1154,168.3673,168.0222,168.3673,6374.0
2020-11-20 15:35:00,180.46,180.84,180.46,180.84,3139.0,168.302,168.6564,168.302,168.6564,3139.0
2020-11-20 15:40:00,180.81,180.93,180.65,180.91,7721.0,168.6284,168.7403,168.4792,168.7217,7721.0
2020-11-20 15:45:00,180.95,181.3,180.82,180.82,8048.0,168.759,169.0854,168.6377,168.6377,8048.0
2020-11-20 15:50:00,180.79,180.79,179.97,180.03,14265.0,168.6097,168.6097,167.845,167.9009,14265.0
2020-11-20 15:55:00,180.13,180.31,179.77,179.95,30942.0,167.9942,168.1621,167.6585,167.8263,30942.0
2020-11-23 09:30:00,181.73,182.41,181.08,181.76,14088.0,169.4864,170.1206,168.8802,169.5144,14088.0
2020-11-23 09:35:00,181.72,181.98,181.34,181.89,5985.0,169.4771,169.7196,169.1227,169.6356,5985.0
2020-11-23 09:40:00,181.87,183.0,181.74,183.0,2334.0,169.617,170.6708,169.4957,170.6708,2334.0
2020-11-23 09:45:00,183.26,183.87,182.87,182.87,2562.0,170.9133,171.4822,170.5496,170.5496,2562.0
2020-11-23 09:50:00,183.05,183.64,183.04,183.48,2613.0,170.7175,171.2677,170.7082,171.1185,2613.0
2020-11-23 09:55:00,183.55,183.55,183.03,183.24,3854.0,171.1838,171.1838,170.6988,170.8947,3854.0
2020-11-23 10:00:00,183.07,183.08,182.56,182.56,4569.0,170.7361,170.7455,170.2605,170.2605,4569.0
2020-11-23 10:05:00,182.55,182.78,182.45,182.77,2200.0,170.2512,170.4657,170.1579,170.4563,2200.0
2020-11-23 10:10:00,182.56,182.71,182.22,182.71,2258.0,170.2605,170.4004,169.9434,170.4004,2258.0
2020-11-23 10:15:00,182.71,182.85,182.5,182.63,7685.0,170.4004,170.531,170.2045,170.3258,7685.0
2020-11-23 10:20:00,182.83,182.9,182.6,182.6,2150.0,170.5123,170.5776,170.2978,170.2978,2150.0
2020-11-23 10:25:00,182.42,182.63,182.1,182.19,12854.0,170.1299,170.3258,169.8315,169.9154,12854.0
2020-11-23 10:30:00,182.2,182.49,182.2,182.44,2897.0,169.9247,170.1952,169.9247,170.1486,2897.0
2020-11-23 10:35:00,182.33,182.44,182.18,182.39,2307.0,170.046,170.1486,169.9061,170.1019,2307.0
2020-11-23 10:40:00,182.51,182.82,182.49,182.69,2597.0,170.2139,170.503,170.1952,170.3817,2597.0
2020-11-23 10:45:00,182.51,183.26,182.51,182.97,1657.0,170.2139,170.9133,170.2139,170.6429,1657.0
2020-11-23 10:50:00,183.05,183.18,182.94,183.14,1589.0,170.7175,170.8387,170.6149,170.8014,1589.0
2020-11-23 10:55:00,183.15,183.15,182.87,182.89,2134.0,170.8107,170.8107,170.5496,170.5683,2134.0
2020-11-23 11:00:00,183.05,183.09,182.94,183.06,960.0,170.7175,170.7548,170.6149,170.7268,960.0
2020-11-23 11:05:00,183.09,183.37,183.09,183.23,1100.0,170.7548,171.0159,170.7548,170.8854,1100.0
2020-11-23 11:10:00,183.05,183.11,182.88,182.99,2448.0,170.7175,170.7734,170.5589,170.6615,2448.0
2020-11-23 11:15:00,182.73,182.96,182.68,182.96,1020.0,170.419,170.6335,170.3724,170.6335,1020.0
2020-11-23 11:20:00,183.04,183.11,182.95,183.09,2474.0,170.7082,170.7734,170.6242,170.7548,2474.0
2020-11-23 11:25:00,182.98,183.32,182.98,183.32,1805.0,170.6522,170.9693,170.6522,170.9693,1805.0
2020-11-23 11:30:00,183.21,183.21,182.51,182.51,1419.0,170.8667,170.8667,170.2139,170.2139,1419.0
2020-11-23 11:35:00,182.41,182.7,182.22,182.49,2920.0,170.1206,170.3911,169.9434,170.1952,2920.0
2020-11-23 11:40:00,182.51,182.51,182.14,182.15,800.0,170.2139,170.2139,169.8688,169.8781,800.0
2020-11-23 11:45:00,182.06,182.12,181.92,182.12,754.0,169.7942,169.8501,169.6636,169.8501,754.0
2020-11-23 11:50:00,182.23,182.35,182.2,182.2,1012.0,169.9527,170.0646,169.9247,169.9247,1012.0
2020-11-23 11:55:00,182.28,182.62,182.27,182.62,738.0,169.9994,170.3164,169.99,170.3164,738.0
2020-11-23 12:00:00,182.54,182.54,182.06,182.5,1559.0,170.2418,170.2418,169.7942,170.2045,1559.0
2020-11-23 12:05:00,182.19,182.4,182.1,182.29,871.0,169.9154,170.1113,169.8315,170.0087,871.0
2020-11-23 12:10:00,182.28,182.45,182.16,182.38,1003.0,169.9994,170.1579,169.8874,170.0926,1003.0
2020-11-23 12:15:00,182.23,182.77,182.23,182.54,2238.0,169.9527,170.4563,169.9527,170.2418,2238.0
2020-11-23 12:20:00,182.44,182.72,182.43,182.43,1808.0,170.1486,170.4097,170.1393,170.1393,1808.0
2020-11-23 12:25:00,182.35,182.36,182.18,182.19,1093.0,170.0646,170.074,169.9061,169.9154,1093.0
2020-11-23 12:30:00,182.04,182.36,181.97,182.29,1071.0,169.7755,170.074,169.7102,170.0087,1071.0
2020-11-23 12:35:00,182.46,182.6,182.44,182.6,8575.0,170.1672,170.2978,170.1486,170.2978,8575.0
2020-11-23 12:40:00,182.57,182.69,182.47,182.61,1711.0,170.2698,170.3817,170.1766,170.3071,1711.0
2020-11-23 12:45:00,182.59,182.63,182.59,182.6,973.0,170.2885,170.3258,170.2885,170.2978,973.0
2020-11-23 12:50:00,182.72,182.86,182.7,182.8,1000.0,170.4097,170.5403,170.3911,170.4843,1000.0
2020-11-23 12:55:00,182.73,183.01,182.69,183.01,1732.0,170.419,170.6802,170.3817,170.6802,1732.0
2020-11-23 13:00:00,182.9,183.06,182.86,182.94,1027.0,170.5776,170.7268,170.5403,170.6149,1027.0
2020-11-23 13:05:00,183.02,183.03,182.6,182.6,2536.0,170.6895,170.6988,170.2978,170.2978,2536.0
2020-11-23 13:10:00,182.67,182.86,182.64,182.64,1901.0,170.3631,170.5403,170.3351,170.3351,1901.0
2020-11-23 13:15:00,182.81,182.83,182.72,182.72,603.0,170.4936,170.5123,170.4097,170.4097,603.0
2020-11-23 13:20:00,182.68,182.68,182.64,182.64,200.0,170.3724,170.3724,170.3351,170.3351,200.0
2020-11-23 13:25:00,182.81,183.11,182.71,182.71,2914.0,170.4936,170.7734,170.4004,170.4004,2914.0
2020-11-23 13:30:00,182.68,182.82,182.68,182.81,1009.0,170.3724,170.503,170.3724,170.4936,1009.0
2020-11-23 13:35:00,182.96,183.03,182.85,183.03,1402.0,170.6335,170.6988,170.531,170.6988,1402.0
2020-11-23 13:40:00,183.0,183.0,182.85,182.85,1114.0,170.6708,170.6708,170.531,170.531,1114.0
2020-11-23 13:45:00,182.9,183.07,182.77,182.77,3671.0,170.5776,170.7361,170.4563,170.4563,3671.0
2020-11-23 13:50:00,183.01,183.02,183.0,183.0,711.0,170.6802,170.6895,170.6708,170.6708,711.0
2020-11-23 13:55:00,182.92,183.07,182.92,182.99,1600.0,170.5962,170.7361,170.5962,170.6615,1600.0
2020-11-23 14:00:00,182.89,183.1,182.73,182.92,4173.0,170.5683,170.7641,170.419,170.5962,4173.0
2020-11-23 14:05:00,182.98,182.98,182.76,182.77,1050.0,170.6522,170.6522,170.447,170.4563,1050.0
2020-11-23 14:10:00,182.55,182.63,182.5,182.63,764.0,170.2512,170.3258,170.2045,170.3258,764.0
2020-11-23 14:15:00,182.72,182.72,182.47,182.65,1778.0,170.4097,170.4097,170.1766,170.3444,1778.0
2020-11-23 14:20:00,182.71,182.71,182.52,182.59,500.0,170.4004,170.4004,170.2232,170.2885,500.0
2020-11-23 14:25:00,182.67,182.7,182.63,182.69,713.0,170.3631,170.3911,170.3258,170.3817,713.0
2020-11-23 14:30:00,182.77,182.82,182.73,182.74,641.0,170.4563,170.503,170.419,170.4284,641.0
2020-11-23 14:35:00,182.78,182.83,182.6,182.7,2336.0,170.4657,170.5123,170.2978,170.3911,2336.0
2020-11-23 14:40:00,182.7,182.79,182.67,182.68,1299.0,170.3911,170.475,170.3631,170.3724,1299.0
2020-11-23 14:45:00,182.85,182.95,182.69,182.75,1303.0,170.531,170.6242,170.3817,170.4377,1303.0
2020-11-23 14:50:00,182.69,183.33,182.64,183.31,2823.0,170.3817,170.9786,170.3351,170.96,2823.0
2020-11-23 14:55:00,183.26,183.38,183.21,183.33,2000.0,170.9133,171.0252,170.8667,170.9786,2000.0
2020-11-23 15:00:00,183.43,183.7,183.34,183.7,3399.0,171.0719,171.3237,170.9879,171.3237,3399.0
2020-11-23 15:05:00,183.71,184.13,183.64,183.81,2272.0,171.333,171.7247,171.2677,171.4263,2272.0
2020-11-23 15:10:00,183.81,183.82,183.58,183.82,2145.0,171.4263,171.4356,171.2118,171.4356,2145.0
2020-11-23 15:15:00,183.8,183.99,183.77,183.85,2740.0,171.4169,171.5941,171.389,171.4636,2740.0
2020-11-23 15:20:00,183.76,183.85,183.69,183.85,3127.0,171.3796,171.4636,171.3144,171.4636,3127.0
2020-11-23 15:25:00,183.7,183.77,183.56,183.76,4676.0,171.3237,171.389,171.1931,171.3796,4676.0
2020-11-23 15:30:00,183.83,183.84,183.38,183.38,2607.0,171.4449,171.4543,171.0252,171.0252,2607.0
2020-11-23 15:35:00,183.46,183.52,183.27,183.42,2348.0,171.0999,171.1558,170.9227,171.0626,2348.0
2020-11-23 15:40:00,183.46,183.63,183.43,183.63,3614.0,171.0999,171.2584,171.0719,171.2584,3614.0
2020-11-23 15:45:00,183.6,183.9,183.6,183.73,8441.0,171.2304,171.5102,171.2304,171.3517,8441.0
2020-11-23 15:50:00,183.9,184.25,183.83,183.94,10482.0,171.5102,171.8366,171.4449,171.5475,10482.0
2020-11-23 15:55:00,183.85,184.03,183.56,183.76,41629.0,171.4636,171.6315,171.1931,171.3796,41629.0
2020-11-24 09:30:00,186.81,187.57,186.57,186.6,9529.0,174.2242,174.933,174.0003,174.0283,9529.0
2020-11-24 09:35:00,186.33,186.63,186.3,186.3,3571.0,173.7765,174.0563,173.7485,173.7485,3571.0
2020-11-24 09:40:00,186.17,186.22,185.73,186.11,1253.0,173.6273,173.6739,173.2169,173.5713,1253.0
2020-11-24 09:45:00,186.11,186.14,185.72,186.03,2026.0,173.5713,173.5993,173.2076,173.4967,2026.0
2020-11-24 09:50:00,185.96,186.83,185.95,186.8,1663.0,173.4314,174.2428,173.4221,174.2148,1663.0
2020-11-24 09:55:00,186.86,186.99,186.7,186.84,2896.0,174.2708,174.392,174.1216,174.2521,2896.0
2020-11-24 10:00:00,186.7,187.79,186.7,187.64,8758.0,174.1216,175.1381,174.1216,174.9982,8758.0
2020-11-24 10:05:00,187.49,187.79,187.27,187.78,5080.0,174.8583,175.1381,174.6532,175.1288,5080.0
2020-11-24 10:10:00,187.62,188.57,187.2,188.57,4906.0,174.9796,175.8656,174.5879,175.8656,4906.0
2020-11-24 10:15:00,188.48,188.74,188.41,188.74,4687.0,175.7816,176.0241,175.7164,176.0241,4687.0
2020-11-24 10:20:00,188.83,188.99,188.75,188.75,1734.0,176.1081,176.2573,176.0335,176.0335,1734.0
2020-11-24 10:25:00,188.85,189.0,188.72,188.89,1872.0,176.1267,176.2666,176.0055,176.164,1872.0
2020-11-24 10:30:00,188.97,189.35,188.82,189.2,3961.0,176.2386,176.593,176.0987,176.4531,3961.0
2020-11-24 10:35:00,189.22,189.37,188.58,188.58,3575.0,176.4718,176.6117,175.8749,175.8749,3575.0
2020-11-24 10:40:00,188.56,188.99,188.27,188.28,1394.0,175.8563,176.2573,175.5858,175.5951,1394.0
2020-11-24 10:45:00,188.28,188.56,188.23,188.52,2271.0,175.5951,175.8563,175.5485,175.819,2271.0
2020-11-24 10:50:00,188.55,188.73,188.53,188.69,1749.0,175.8469,176.0148,175.8283,175.9775,1749.0
2020-11-24 10:55:00,188.65,188.68,188.37,188.45,1786.0,175.9402,175.9682,175.6791,175.7537,1786.0
2020-11-24 11:00:00,188.45,189.02,188.4,189.02,1347.0,175.7537,176.2853,175.707,176.2853,1347.0
2020-11-24 11:05:00,189.0,189.0,188.49,188.53,900.0,176.2666,176.2666,175.791,175.8283,900.0
2020-11-24 11:10:00,188.83,188.83,188.23,188.51,3538.0,176.1081,176.1081,175.5485,175.8096,3538.0
2020-11-24 11:15:00,188.5,188.57,188.35,188.57,1007.0,175.8003,175.8656,175.6604,175.8656,1007.0
2020-11-24 11:20:00,188.66,189.03,188.66,189.03,3096.0,175.9495,176.2946,175.9495,176.2946,3096.0
2020-11-24 11:25:00,189.34,189.34,189.23,189.24,1165.0,176.5837,176.5837,176.4811,176.4904,1165.0
2020-11-24 11:30:00,189.37,189.8,189.36,189.65,3402.0,176.6117,177.0127,176.6024,176.8728,3402.0
2020-11-24 11:35:00,189.67,189.72,189.46,189.65,1177.0,176.8915,176.9381,176.6956,176.8728,1177.0
2020-11-24 11:40:00,189.48,189.48,189.39,189.46,400.0,176.7143,176.7143,176.6303,176.6956,400.0
2020-11-24 11:45:00,189.51,190.06,189.47,190.06,8695.0,176.7423,177.2552,176.7049,177.2552,8695.0
2020-11-24 11:50:00,190.13,190.84,190.13,190.84,2351.0,177.3205,177.9826,177.3205,177.9826,2351.0
2020-11-24 11:55:00,191.03,191.03,190.31,190.33,2989.0,178.1598,178.1598,177.4884,177.507,2989.0
2020-11-24 12:00:00,190.46,190.46,189.95,190.06,1802.0,177.6282,177.6282,177.1526,177.2552,1802.0
2020-11-24 12:05:00,189.95,190.11,189.95,190.09,1427.0,177.1526,177.3018,177.1526,177.2832,1427.0
2020-11-24 12:10:00,190.11,190.25,189.84,190.22,3748.0,177.3018,177.4324,177.05,177.4044,3748.0
2020-11-24 12:15:00,190.37,190.37,190.08,190.25,999.0,177.5443,177.5443,177.2739,177.4324,999.0
2020-11-24 12:20:00,190.15,190.15,189.99,190.13,2297.0,177.3391,177.3391,177.1899,177.3205,2297.0
2020-11-24 12:25:00,190.23,190.48,190.16,190.48,6291.0,177.4137,177.6469,177.3485,177.6469,6291.0
2020-11-24 12:30:00,190.48,190.9,190.46,190.81,2051.0,177.6469,178.0386,177.6282,177.9547,2051.0
2020-11-24 12:35:00,190.72,190.78,190.26,190.26,2085.0,177.8707,177.9267,177.4417,177.4417,2085.0
2020-11-24 12:40:00,190.26,190.62,190.26,190.62,1992.0,177.4417,177.7775,177.4417,177.7775,1992.0
2020-11-24 12:45:00,190.63,190.64,190.4,190.4,1500.0,177.7868,177.7961,177.5723,177.5723,1500.0
2020-11-24 12:50:00,190.53,190.75,190.48,190.61,2845.0,177.6935,177.8987,177.6469,177.7681,2845.0
2020-11-24 12:55:00,190.74,190.98,190.66,190.98,2686.0,177.8894,178.1132,177.8148,178.1132,2686.0
2020-11-24 13:00:00,190.88,191.44,190.87,191.39,3530.0,178.02,178.5422,178.0106,178.4956,3530.0
2020-11-24 13:05:00,191.3,191.4,191.07,191.27,5093.0,178.4117,178.5049,178.1972,178.3837,5093.0
2020-11-24 13:10:00,191.33,191.48,191.18,191.18,1591.0,178.4396,178.5795,178.2997,178.2997,1591.0
2020-11-24 13:15:00,191.41,191.6,191.39,191.6,1491.0,178.5142,178.6914,178.4956,178.6914,1491.0
2020-11-24 13:20:00,191.45,191.5,191.11,191.32,2909.0,178.5516,178.5982,178.2345,178.4303,2909.0
2020-11-24 13:25:00,191.24,191.42,191.24,191.36,4786.0,178.3557,178.5236,178.3557,178.4676,4786.0
2020-11-24 13:30:00,191.35,191.6,191.28,191.53,5095.0,178.4583,178.6914,178.393,178.6262,5095.0
2020-11-24 13:35:00,191.48,191.74,191.48,191.61,23889.0,178.5795,178.822,178.5795,178.7008,23889.0
2020-11-24 13:40:00,191.55,192.19,191.51,191.71,6662.0,178.6448,179.2417,178.6075,178.794,6662.0
2020-11-24 13:45:00,191.59,191.69,191.57,191.59,1319.0,178.6821,178.7754,178.6635,178.6821,1319.0
2020-11-24 13:50:00,191.58,191.79,191.51,191.66,2820.0,178.6728,178.8686,178.6075,178.7474,2820.0
2020-11-24 13:55:00,191.73,191.87,191.65,191.65,3331.0,178.8127,178.9433,178.7381,178.7381,3331.0
2020-11-24 14:00:00,191.62,191.95,191.61,191.85,4353.0,178.7101,179.0179,178.7008,178.9246,4353.0
2020-11-24 14:05:00,191.98,191.98,191.54,191.58,2659.0,179.0458,179.0458,178.6355,178.6728,2659.0
2020-11-24 14:10:00,191.67,191.85,191.54,191.84,4855.0,178.7567,178.9246,178.6355,178.9153,4855.0
2020-11-24 14:15:00,191.74,191.77,191.44,191.46,7971.0,178.822,178.85,178.5422,178.5609,7971.0
2020-11-24 14:20:00,191.35,191.56,191.1,191.1,4449.0,178.4583,178.6541,178.2251,178.2251,4449.0
2020-11-24 14:25:00,191.09,191.27,190.81,190.84,3735.0,178.2158,178.3837,177.9547,177.9826,3735.0
2020-11-24 14:30:00,190.54,190.82,190.54,190.59,2775.0,177.7029,177.964,177.7029,177.7495,2775.0
2020-11-24 14:35:00,190.68,190.95,190.68,190.87,848.0,177.8334,178.0852,177.8334,178.0106,848.0
2020-11-24 14:40:00,190.89,191.28,190.89,191.12,1250.0,178.0293,178.393,178.0293,178.2438,1250.0
2020-11-24 14:45:00,191.06,191.13,190.93,191.04,1251.0,178.1878,178.2531,178.0666,178.1692,1251.0
2020-11-24 14:50:00,191.13,191.29,191.06,191.29,2215.0,178.2531,178.4023,178.1878,178.4023,2215.0
2020-11-24 14:55:00,191.42,191.47,191.32,191.4,1300.0,178.5236,178.5702,178.4303,178.5049,1300.0
2020-11-24 15:00:00,191.39,191.55,191.28,191.49,3574.0,178.4956,178.6448,178.393,178.5889,3574.0
2020-11-24 15:05:00,191.61,191.71,191.57,191.67,4117.0,178.7008,178.794,178.6635,178.7567,4117.0
2020-11-24 15:10:00,191.78,191.88,191.65,191.79,2128.0,178.8593,178.9526,178.7381,178.8686,2128.0
2020-11-24 15:15:00,191.64,191.69,191.46,191.46,1886.0,178.7288,178.7754,178.5609,178.5609,1886.0
2020-11-24 15:20:00,191.56,192.01,191.56,192.0,1527.0,178.6541,179.0738,178.6541,179.0645,1527.0
2020-11-24 15:25:00,191.88,192.18,191.87,192.13,3417.0,178.9526,179.2324,178.9433,179.1857,3417.0
2020-11-24 15:30:00,192.07,192.43,191.82,192.43,16557.0,179.1298,179.4655,178.8966,179.4655,16557.0
2020-11-24 15:35:00,192.35,192.5,192.09,192.14,7185.0,179.3909,179.5308,179.1484,179.1951,7185.0
2020-11-24 15:40:00,192.13,192.25,192.01,192.16,12133.0,179.1857,179.2977,179.0738,179.2137,12133.0
2020-11-24 15:45:00,192.14,192.47,192.08,192.47,10846.0,179.1951,179.5028,179.1391,179.5028,10846.0
2020-11-24 15:50:00,192.44,193.06,192.07,192.96,15537.0,179.4749,180.0531,179.1298,179.9598,15537.0
2020-11-24 15:55:00,193.04,193.19,192.68,192.69,64955.0,180.0344,180.1743,179.6987,179.708,64955.0
2020-11-25 09:30:00,191.79,191.94,190.67,191.39,17361.0,178.8686,179.0085,177.8241,178.4956,17361.0
2020-11-25 09:35:00,190.79,191.42,190.51,190.54,3932.0,177.936,178.5236,177.6749,177.7029,3932.0
2020-11-25 09:40:00,190.54,191.03,190.21,191.03,6267.0,177.7029,178.1598,177.3951,178.1598,6267.0
2020-11-25 09:45:00,191.29,191.88,191.27,191.88,6000.0,178.4023,178.9526,178.3837,178.9526,6000.0
2020-11-25 09:50:00,191.79,191.79,191.39,191.67,8004.0,178.8686,178.8686,178.4956,178.7567,8004.0
2020-11-25 09:55:00,191.63,191.63,190.97,191.43,12896.0,178.7194,178.7194,178.1039,178.5329,12896.0
2020-11-25 10:00:00,191.37,191.44,190.78,191.05,4847.0,178.4769,178.5422,177.9267,178.1785,4847.0
2020-11-25 10:05:00,191.16,191.46,191.01,191.01,6514.0,178.2811,178.5609,178.1412,178.1412,6514.0
2020-11-25 10:10:00,191.02,191.33,190.9,191.33,7545.0,178.1505,178.4396,178.0386,178.4396,7545.0
2020-11-25 10:15:00,191.31,191.39,190.96,191.08,4603.0,178.421,178.4956,178.0946,178.2065,4603.0
2020-11-25 10:20:00,191.33,191.59,191.18,191.33,6836.0,178.4396,178.6821,178.2997,178.4396,6836.0
2020-11-25 10:25:00,191.28,191.37,190.99,191.27,3830.0,178.393,178.4769,178.1225,178.3837,3830.0
2020-11-25 10:30:00,191.28,191.35,190.87,191.2,16411.0,178.393,178.4583,178.0106,178.3184,16411.0
2020-11-25 10:35:00,191.19,191.19,190.18,190.27,2152.0,178.3091,178.3091,177.3671,177.4511,2152.0
2020-11-25 10:40:00,190.22,190.33,189.76,190.02,4054.0,177.4044,177.507,176.9754,177.2179,4054.0
2020-11-25 10:45:00,189.94,190.18,189.71,189.76,10734.0,177.1433,177.3671,176.9288,176.9754,10734.0
2020-11-25 10:50:00,189.78,190.04,189.77,189.78,5729.0,176.9941,177.2365,176.9847,176.9941,5729.0
2020-11-25 10:55:00,189.73,189.73,189.1,189.17,6594.0,176.9474,176.9474,176.3599,176.4252,6594.0
2020-11-25 11:00:00,189.11,189.48,189.0,189.14,11432.0,176.3692,176.7143,176.2666,176.3972,11432.0
2020-11-25 11:05:00,188.97,189.31,188.87,189.31,5658.0,176.2386,176.5557,176.1454,176.5557,5658.0
2020-11-25 11:10:00,189.29,189.34,188.5,188.53,3163.0,176.5371,176.5837,175.8003,175.8283,3163.0
2020-11-25 11:15:00,188.52,189.02,188.48,189.01,1700.0,175.819,176.2853,175.7816,176.2759,1700.0
2020-11-25 11:20:00,189.16,189.43,188.96,189.42,4865.0,176.4158,176.6676,176.2293,176.6583,4865.0
2020-11-25 11:25:00,189.26,189.58,189.22,189.58,1062.0,176.5091,176.8075,176.4718,176.8075,1062.0
2020-11-25 11:30:00,189.57,189.79,189.57,189.78,3496.0,176.7982,177.0034,176.7982,176.9941,3496.0
2020-11-25 11:35:00,189.75,189.84,189.63,189.77,3231.0,176.9661,177.05,176.8542,176.9847,3231.0
2020-11-25 11:40:00,189.77,189.86,189.33,189.34,4496.0,176.9847,177.0687,176.5744,176.5837,4496.0
2020-11-25 11:45:00,189.29,189.81,189.27,189.81,1500.0,176.5371,177.022,176.5184,177.022,1500.0
2020-11-25 11:50:00,189.76,189.93,189.75,189.93,1976.0,176.9754,177.134,176.9661,177.134,1976.0
2020-11-25 11:55:00,189.97,190.14,189.97,190.13,1801.0,177.1713,177.3298,177.1713,177.3205,1801.0
2020-11-25 12:00:00,190.2,190.4,190.15,190.29,3015.0,177.3858,177.5723,177.3391,177.4697,3015.0
2020-11-25 12:05:00,190.52,190.52,190.31,190.31,813.0,177.6842,177.6842,177.4884,177.4884,813.0
2020-11-25 12:10:00,190.33,190.41,190.32,190.34,700.0,177.507,177.5816,177.4977,177.5163,700.0
2020-11-25 12:15:00,190.29,190.47,190.22,190.47,4092.0,177.4697,177.6376,177.4044,177.6376,4092.0
2020-11-25 12:20:00,190.42,190.42,190.08,190.32,3659.0,177.5909,177.5909,177.2739,177.4977,3659.0
2020-11-25 12:25:00,190.29,190.46,190.28,190.28,2079.0,177.4697,177.6282,177.4604,177.4604,2079.0
2020-11-25 12:30:00,190.3,190.55,190.22,190.22,1834.0,177.479,177.7122,177.4044,177.4044,1834.0
2020-11-25 12:35:00,190.13,190.14,189.81,189.81,1245.0,177.3205,177.3298,177.022,177.022,1245.0
2020-11-25 12:40:00,189.82,190.09,189.8,189.8,9141.0,177.0314,177.2832,177.0127,177.0127,9141.0
2020-11-25 12:45:00,189.84,189.9,189.5,189.83,3582.0,177.05,177.106,176.7329,177.0407,3582.0
2020-11-25 12:50:00,189.86,189.86,189.74,189.86,700.0,177.0687,177.0687,176.9568,177.0687,700.0
2020-11-25 12:55:00,189.86,190.01,189.86,189.89,3379.0,177.0687,177.2086,177.0687,177.0967,3379.0
2020-11-25 13:00:00,189.89,190.01,189.88,189.94,1500.0,177.0967,177.2086,177.0873,177.1433,1500.0
2020-11-25 13:05:00,189.92,190.08,189.92,190.02,3786.0,177.1246,177.2739,177.1246,177.2179,3786.0
2020-11-25 13:10:00,190.0,190.09,189.67,189.67,1351.0,177.1992,177.2832,176.8915,176.8915,1351.0
2020-11-25 13:15:00,189.77,189.94,189.71,189.83,2506.0,176.9847,177.1433,176.9288,177.0407,2506.0
2020-11-25 13:20:00,189.76,189.9,189.69,189.85,725.0,176.9754,177.106,176.9101,177.0593,725.0
2020-11-25 13:25:00,189.82,189.82,189.73,189.77,1302.0,177.0314,177.0314,176.9474,176.9847,1302.0
2020-11-25 13:30:00,189.88,190.07,189.77,189.84,5739.0,177.0873,177.2645,176.9847,177.05,5739.0
2020-11-25 13:35:00,189.9,190.0,189.81,189.97,2841.0,177.106,177.1992,177.022,177.1713,2841.0
2020-11-25 13:40:00,189.98,189.98,189.84,189.84,3167.0,177.1806,177.1806,177.05,177.05,3167.0
2020-11-25 13:45:00,189.81,189.87,189.81,189.87,300.0,177.022,177.078,177.022,177.078,300.0
2020-11-25 13:50:00,189.92,189.98,189.79,189.92,2819.0,177.1246,177.1806,177.0034,177.1246,2819.0
2020-11-25 13:55:00,189.92,190.08,189.86,189.98,4264.0,177.1246,177.2739,177.0687,177.1806,4264.0
2020-11-25 14:00:00,189.94,189.98,189.85,189.95,1761.0,177.1433,177.1806,177.0593,177.1526,1761.0
2020-11-25 14:05:00,189.93,190.03,189.71,189.76,4331.0,177.134,177.2272,176.9288,176.9754,4331.0
2020-11-25 14:10:00,189.73,189.73,189.58,189.61,1921.0,176.9474,176.9474,176.8075,176.8355,1921.0
2020-11-25 14:15:00,189.63,189.85,189.63,189.83,2594.0,176.8542,177.0593,176.8542,177.0407,2594.0
2020-11-25 14:20:00,189.71,189.74,189.53,189.65,3192.0,176.9288,176.9568,176.7609,176.8728,3192.0
2020-11-25 14:25:00,189.8,189.9,189.64,189.65,1905.0,177.0127,177.106,176.8635,176.8728,1905.0
2020-11-25 14:30:00,189.74,189.8,189.61,189.61,931.0,176.9568,177.0127,176.8355,176.8355,931.0
2020-11-25 14:35:00,189.57,189.74,189.47,189.71,4493.0,176.7982,176.9568,176.7049,176.9288,4493.0
2020-11-25 14:40:00,189.75,189.77,189.56,189.56,1862.0,176.9661,176.9847,176.7889,176.7889,1862.0
2020-11-25 14:45:00,189.67,189.86,189.54,189.86,2866.0,176.8915,177.0687,176.7702,177.0687,2866.0
2020-11-25 14:50:00,189.99,190.16,189.99,190.16,812.0,177.1899,177.3485,177.1899,177.3485,812.0
2020-11-25 14:55:00,190.19,190.26,190.09,190.25,900.0,177.3764,177.4417,177.2832,177.4324,900.0
2020-11-25 15:00:00,190.21,190.21,190.05,190.14,2884.0,177.3951,177.3951,177.2459,177.3298,2884.0
2020-11-25 15:05:00,190.12,190.26,190.01,190.22,2287.0,177.3112,177.4417,177.2086,177.4044,2287.0
2020-11-25 15:10:00,190.28,190.46,190.25,190.37,3684.0,177.4604,177.6282,177.4324,177.5443,3684.0
2020-11-25 15:15:00,190.46,190.46,190.07,190.13,2939.0,177.6282,177.6282,177.2645,177.3205,2939.0
2020-11-25 15:20:00,190.16,190.41,190.12,190.41,5019.0,177.3485,177.5816,177.3112,177.5816,5019.0
2020-11-25 15:25:00,190.34,190.65,190.34,190.4,6366.0,177.5163,177.8054,177.5163,177.5723,6366.0
2020-11-25 15:30:00,190.48,190.6,190.41,190.6,6018.0,177.6469,177.7588,177.5816,177.7588,6018.0
2020-11-25 15:35:00,190.59,190.59,190.28,190.31,11944.0,177.7495,177.7495,177.4604,177.4884,11944.0
2020-11-25 15:40:00,190.47,190.69,190.47,190.52,2649.0,177.6376,177.8428,177.6376,177.6842,2649.0
2020-11-25 15:45:00,190.52,190.61,190.09,190.26,5140.0,177.6842,177.7681,177.2832,177.4417,5140.0
2020-11-25 15:50:00,190.19,190.22,189.66,190.15,17952.0,177.3764,177.4044,176.8821,177.3391,17952.0
2020-11-25 15:55:00,190.15,190.61,190.15,190.21,33912.0,177.3391,177.7681,177.3391,177.3951,33912.0
2020-11-27 09:30:00,190.08,190.87,190.08,190.38,13396.0,177.2739,178.0106,177.2739,177.5536,13396.0
2020-11-27 09:35:00,190.55,190.64,190.05,190.45,3822.0,177.7122,177.7961,177.2459,177.6189,3822.0
2020-11-27 09:40:00,190.62,190.66,190.31,190.31,300.0,177.7775,177.8148,177.4884,177.4884,300.0
2020-11-27 09:45:00,190.67,190.96,190.54,190.77,2408.0,177.8241,178.0946,177.7029,177.9174,2408.0
2020-11-27 09:50:00,191.0,191.08,190.61,190.65,2300.0,178.1319,178.2065,177.7681,177.8054,2300.0
2020-11-27 09:55:00,190.83,190.94,190.71,190.74,921.0,177.9733,178.0759,177.8614,177.8894,921.0
2020-11-27 10:00:00,190.74,191.3,190.7,191.02,2905.0,177.8894,178.4117,177.8521,178.1505,2905.0
2020-11-27 10:05:00,191.18,191.5,191.05,191.23,3689.0,178.2997,178.5982,178.1785,178.3464,3689.0
2020-11-27 10:10:00,191.41,191.49,191.2,191.23,2300.0,178.5142,178.5889,178.3184,178.3464,2300.0
2020-11-27 10:15:00,191.23,191.23,190.59,190.59,3080.0,178.3464,178.3464,177.7495,177.7495,3080.0
2020-11-27 10:20:00,190.7,190.86,190.53,190.77,2061.0,177.8521,178.0013,177.6935,177.9174,2061.0
2020-11-27 10:25:00,190.74,190.87,190.68,190.8,1195.0,177.8894,178.0106,177.8334,177.9453,1195.0
2020-11-27 10:30:00,190.7,190.7,189.78,189.83,3870.0,177.8521,177.8521,176.9941,177.0407,3870.0
2020-11-27 10:35:00,189.88,190.18,189.88,190.05,1461.0,177.0873,177.3671,177.0873,177.2459,1461.0
2020-11-27 10:40:00,190.13,190.41,190.12,190.41,1802.0,177.3205,177.5816,177.3112,177.5816,1802.0
2020-11-27 10:45:00,190.2,190.36,190.12,190.27,1367.0,177.3858,177.535,177.3112,177.4511,1367.0
2020-11-27 10:50:00,190.25,190.42,190.12,190.12,2871.0,177.4324,177.5909,177.3112,177.3112,2871.0
2020-11-27 10:55:00,190.1,190.15,189.95,189.95,1612.0,177.2925,177.3391,177.1526,177.1526,1612.0
2020-11-27 11:00:00,189.9,190.11,189.79,189.79,2141.0,177.106,177.3018,177.0034,177.0034,2141.0
2020-11-27 11:05:00,189.84,189.88,189.66,189.72,2175.0,177.05,177.0873,176.8821,176.9381,2175.0
2020-11-27 11:10:00,189.67,189.8,189.42,189.47,1787.0,176.8915,177.0127,176.6583,176.7049,1787.0
2020-11-27 11:15:00,189.46,189.73,189.34,189.73,2152.0,176.6956,176.9474,176.5837,176.9474,2152.0
2020-11-27 11:20:00,189.75,189.84,189.47,189.62,1760.0,176.9661,177.05,176.7049,176.8448,1760.0
2020-11-27 11:25:00,189.65,189.65,189.25,189.38,1511.0,176.8728,176.8728,176.4998,176.621,1511.0
2020-11-27 11:30:00,189.39,190.02,189.39,189.65,2494.0,176.6303,177.2179,176.6303,176.8728,2494.0
2020-11-27 11:35:00,189.79,190.28,189.61,190.28,3425.0,177.0034,177.4604,176.8355,177.4604,3425.0
2020-11-27 11:40:00,190.34,190.98,190.32,190.97,2499.0,177.5163,178.1132,177.4977,178.1039,2499.0
2020-11-27 11:45:00,190.97,190.97,190.75,190.75,845.0,178.1039,178.1039,177.8987,177.8987,845.0
2020-11-27 11:50:00,190.83,190.88,190.65,190.77,2160.0,177.9733,178.02,177.8054,177.9174,2160.0
2020-11-27 11:55:00,190.68,191.24,190.63,191.24,2700.0,177.8334,178.3557,177.7868,178.3557,2700.0
2020-11-27 12:00:00,191.24,191.25,190.48,190.48,2719.0,178.3557,178.365,177.6469,177.6469,2719.0
2020-11-27 12:05:00,190.15,190.4,190.06,190.26,2204.0,177.3391,177.5723,177.2552,177.4417,2204.0
2020-11-27 12:10:00,190.38,190.42,190.3,190.3,900.0,177.5536,177.5909,177.479,177.479,900.0
2020-11-27 12:15:00,190.19,190.25,190.13,190.19,1705.0,177.3764,177.4324,177.3205,177.3764,1705.0
2020-11-27 12:20:00,190.16,190.42,189.96,190.25,6223.0,177.3485,177.5909,177.1619,177.4324,6223.0
2020-11-27 12:25:00,190.33,190.33,190.04,190.05,2690.0,177.507,177.507,177.2365,177.2459,2690.0
2020-11-27 12:30:00,190.16,190.25,190.06,190.06,2200.0,177.3485,177.4324,177.2552,177.2552,2200.0
2020-11-27 12:35:00,190.11,190.29,190.08,190.27,2726.0,177.3018,177.4697,177.2739,177.4511,2726.0
2020-11-27 12:40:00,190.33,190.72,190.29,190.69,4094.0,177.507,177.8707,177.4697,177.8428,4094.0
2020-11-27 12:45:00,190.75,190.86,190.71,190.86,1522.0,177.8987,178.0013,177.8614,178.0013,1522.0
2020-11-27 12:50:00,190.82,190.84,190.49,190.56,8841.0,177.964,177.9826,177.6562,177.7215,8841.0
2020-11-27 12:55:00,190.49,190.87,190.32,190.87,14214.0,177.6562,178.0106,177.4977,178.0106,14214.0
2020-11-30 09:30:00,188.35,190.04,187.19,190.0,32953.0,175.6604,177.2365,174.5786,177.1992,32953.0
2020-11-30 09:35:00,189.4,190.07,189.26,189.53,4200.0,176.6397,177.2645,176.5091,176.7609,4200.0
2020-11-30 09:40:00,189.36,189.36,188.96,189.15,2467.0,176.6024,176.6024,176.2293,176.4065,2467.0
2020-11-30 09:45:00,189.28,189.28,188.29,188.48,1400.0,176.5277,176.5277,175.6044,175.7816,1400.0
2020-11-30 09:50:00,188.33,188.63,188.01,188.63,2093.0,175.6418,175.9215,175.3433,175.9215,2093.0
2020-11-30 09:55:00,189.15,189.56,188.7,189.56,4200.0,176.4065,176.7889,175.9868,176.7889,4200.0
2020-11-30 10:00:00,189.31,189.73,189.04,189.44,6614.0,176.5557,176.9474,176.3039,176.677,6614.0
2020-11-30 10:05:00,189.28,189.56,189.08,189.56,8389.0,176.5277,176.7889,176.3412,176.7889,8389.0
2020-11-30 10:10:00,189.33,189.6,189.32,189.39,2154.0,176.5744,176.8262,176.5651,176.6303,2154.0
2020-11-30 10:15:00,189.48,190.12,189.36,189.49,5976.0,176.7143,177.3112,176.6024,176.7236,5976.0
2020-11-30 10:20:00,189.67,189.67,189.5,189.58,745.0,176.8915,176.8915,176.7329,176.8075,745.0
2020-11-30 10:25:00,189.35,189.35,188.82,188.83,1620.0,176.593,176.593,176.0987,176.1081,1620.0
2020-11-30 10:30:00,188.69,188.69,187.89,187.89,1828.0,175.9775,175.9775,175.2314,175.2314,1828.0
2020-11-30 10:35:00,187.68,187.68,187.33,187.53,2907.0,175.0355,175.0355,174.7091,174.8957,2907.0
2020-11-30 10:40:00,187.56,187.56,186.93,186.93,2815.0,174.9236,174.9236,174.3361,174.3361,2815.0
2020-11-30 10:45:00,187.16,187.72,187.15,187.6,2000.0,174.5506,175.0729,174.5413,174.9609,2000.0
2020-11-30 10:50:00,187.78,188.6,187.78,188.44,2287.0,175.1288,175.8936,175.1288,175.7443,2287.0
2020-11-30 10:55:00,188.4,189.3,188.39,189.3,2667.0,175.707,176.5464,175.6977,176.5464,2667.0
2020-11-30 11:00:00,189.24,189.54,188.66,188.66,2002.0,176.4904,176.7702,175.9495,175.9495,2002.0
2020-11-30 11:05:00,188.78,188.78,188.24,188.24,1230.0,176.0614,176.0614,175.5578,175.5578,1230.0
2020-11-30 11:10:00,188.38,188.67,188.27,188.27,925.0,175.6884,175.9588,175.5858,175.5858,925.0
2020-11-30 11:15:00,188.4,188.4,187.86,187.89,2212.0,175.707,175.707,175.2034,175.2314,2212.0
2020-11-30 11:20:00,187.85,188.0,187.64,187.98,2435.0,175.1941,175.334,174.9982,175.3153,2435.0
2020-11-30 11:25:00,187.7,187.85,187.37,187.37,1400.0,175.0542,175.1941,174.7464,174.7464,1400.0
2020-11-30 11:30:00,187.34,187.48,186.99,187.12,2336.0,174.7185,174.849,174.392,174.5133,2336.0
2020-11-30 11:35:00,187.11,187.47,187.0,187.09,2305.0,174.5039,174.8397,174.4014,174.4853,2305.0
2020-11-30 11:40:00,186.98,187.16,186.91,187.16,1222.0,174.3827,174.5506,174.3174,174.5506,1222.0
2020-11-30 11:45:00,187.14,187.14,186.92,187.08,3167.0,174.5319,174.5319,174.3267,174.476,3167.0
2020-11-30 11:50:00,187.23,187.32,187.05,187.05,8058.0,174.6159,174.6998,174.448,174.448,8058.0
2020-11-30 11:55:00,187.0,187.23,186.84,186.84,4669.0,174.4014,174.6159,174.2521,174.2521,4669.0
2020-11-30 12:00:00,186.83,186.83,186.65,186.68,2083.0,174.2428,174.2428,174.0749,174.1029,2083.0
2020-11-30 12:05:00,186.75,186.93,186.54,186.71,8509.0,174.1682,174.3361,173.9723,174.1309,8509.0
2020-11-30 12:10:00,186.79,186.96,186.75,186.96,1000.0,174.2055,174.3641,174.1682,174.3641,1000.0
2020-11-30 12:15:00,187.02,187.07,186.76,186.76,4929.0,174.42,174.4666,174.1775,174.1775,4929.0
2020-11-30 12:20:00,186.7,186.95,186.58,186.79,9719.0,174.1216,174.3547,174.0097,174.2055,9719.0
2020-11-30 12:25:00,186.72,186.77,186.6,186.73,1834.0,174.1402,174.1869,174.0283,174.1495,1834.0
2020-11-30 12:30:00,186.7,186.86,186.61,186.61,2388.0,174.1216,174.2708,174.0376,174.0376,2388.0
2020-11-30 12:35:00,186.59,186.66,186.26,186.33,4200.0,174.019,174.0843,173.7112,173.7765,4200.0
2020-11-30 12:40:00,186.31,186.53,186.22,186.53,3143.0,173.7578,173.963,173.6739,173.963,3143.0
2020-11-30 12:45:00,186.66,186.82,186.66,186.73,1177.0,174.0843,174.2335,174.0843,174.1495,1177.0
2020-11-30 12:50:00,186.78,187.0,186.72,187.0,2935.0,174.1962,174.4014,174.1402,174.4014,2935.0
2020-11-30 12:55:00,186.9,187.28,186.9,187.28,1550.0,174.3081,174.6625,174.3081,174.6625,1550.0
2020-11-30 13:00:00,187.3,187.3,186.86,186.87,944.0,174.6811,174.6811,174.2708,174.2801,944.0
2020-11-30 13:05:00,186.9,186.9,186.68,186.75,2292.0,174.3081,174.3081,174.1029,174.1682,2292.0
2020-11-30 13:10:00,186.74,186.88,186.61,186.61,805.0,174.1589,174.2894,174.0376,174.0376,805.0
2020-11-30 13:15:00,186.55,186.68,186.54,186.68,1145.0,173.9817,174.1029,173.9723,174.1029,1145.0
2020-11-30 13:20:00,186.64,186.77,186.61,186.74,1822.0,174.0656,174.1869,174.0376,174.1589,1822.0
2020-11-30 13:25:00,186.78,186.87,186.72,186.81,9647.0,174.1962,174.2801,174.1402,174.2242,9647.0
2020-11-30 13:30:00,186.69,186.92,186.48,186.56,10300.0,174.1122,174.3267,173.9164,173.991,10300.0
2020-11-30 13:35:00,186.51,186.95,186.49,186.95,5315.0,173.9444,174.3547,173.9257,174.3547,5315.0
2020-11-30 13:40:00,186.97,187.29,186.95,187.16,2109.0,174.3734,174.6718,174.3547,174.5506,2109.0
2020-11-30 13:45:00,187.01,187.27,186.98,187.24,1513.0,174.4107,174.6532,174.3827,174.6252,1513.0
2020-11-30 13:50:00,187.17,187.17,186.91,187.04,1126.0,174.5599,174.5599,174.3174,174.4387,1126.0
2020-11-30 13:55:00,186.75,186.85,186.52,186.52,608.0,174.1682,174.2615,173.9537,173.9537,608.0
2020-11-30 14:00:00,186.33,186.33,185.82,185.89,1790.0,173.7765,173.7765,173.3009,173.3661,1790.0
2020-11-30 14:05:00,185.95,186.11,185.85,186.11,2370.0,173.4221,173.5713,173.3288,173.5713,2370.0
2020-11-30 14:10:00,186.01,186.19,185.95,186.06,6889.0,173.4781,173.6459,173.4221,173.5247,6889.0
2020-11-30 14:15:00,186.05,186.22,186.03,186.14,2289.0,173.5154,173.6739,173.4967,173.5993,2289.0
2020-11-30 14:20:00,186.14,186.22,186.06,186.2,2076.0,173.5993,173.6739,173.5247,173.6553,2076.0
2020-11-30 14:25:00,186.23,186.29,186.13,186.13,1812.0,173.6832,173.7392,173.59,173.59,1812.0
2020-11-30 14:30:00,186.16,186.23,186.05,186.18,1809.0,173.618,173.6832,173.5154,173.6366,1809.0
2020-11-30 14:35:00,186.18,186.24,185.84,185.89,2942.0,173.6366,173.6926,173.3195,173.3661,2942.0
2020-11-30 14:40:00,185.84,185.86,185.62,185.62,5007.0,173.3195,173.3382,173.1143,173.1143,5007.0
2020-11-30 14:45:00,185.62,185.85,185.6,185.75,5224.0,173.1143,173.3288,173.0957,173.2356,5224.0
2020-11-30 14:50:00,185.84,186.1,185.76,185.76,3848.0,173.3195,173.562,173.2449,173.2449,3848.0
2020-11-30 14:55:00,185.86,186.78,185.86,186.78,2066.0,173.3382,174.1962,173.3382,174.1962,2066.0
2020-11-30 15:00:00,186.67,186.92,186.27,186.35,5054.0,174.0936,174.3267,173.7205,173.7952,5054.0
2020-11-30 15:05:00,186.36,186.61,186.24,186.28,6008.0,173.8045,174.0376,173.6926,173.7299,6008.0
2020-11-30 15:10:00,186.24,186.24,185.89,186.05,4755.0,173.6926,173.6926,173.3661,173.5154,4755.0
2020-11-30 15:15:00,186.11,186.29,186.05,186.29,2349.0,173.5713,173.7392,173.5154,173.7392,2349.0
2020-11-30 15:20:00,186.26,186.39,186.12,186.3,6142.0,173.7112,173.8325,173.5806,173.7485,6142.0
2020-11-30 15:25:00,186.26,186.26,185.71,185.72,4514.0,173.7112,173.7112,173.1983,173.2076,4514.0
2020-11-30 15:30:00,185.79,186.14,185.71,186.07,3932.0,173.2729,173.5993,173.1983,173.534,3932.0
2020-11-30 15:35:00,186.03,186.13,185.78,185.96,5246.0,173.4967,173.59,173.2636,173.4314,5246.0
2020-11-30 15:40:00,185.96,186.08,185.83,185.92,12349.0,173.4314,173.5433,173.3102,173.3941,12349.0
2020-11-30 15:45:00,185.92,186.02,185.5,185.74,14105.0,173.3941,173.4874,173.0024,173.2262,14105.0
2020-11-30 15:50:00,185.48,185.79,185.21,185.34,15495.0,172.9838,173.2729,172.732,172.8532,15495.0
2020-11-30 15:55:00,185.34,185.42,184.73,185.24,113382.0,172.8532,172.9278,172.2843,172.7599,113382.0
2020-12-01 09:30:00,189.51,189.51,187.93,188.8,12479.0,176.7423,176.7423,175.2687,176.0801,12479.0
2020-12-01 09:35:00,188.34,189.26,188.34,189.25,3720.0,175.6511,176.5091,175.6511,176.4998,3720.0
2020-12-01 09:40:00,188.9,188.91,188.46,188.47,900.0,176.1734,176.1827,175.763,175.7723,900.0
2020-12-01 09:45:00,189.05,189.9,189.05,189.33,10579.0,176.3132,177.106,176.3132,176.5744,10579.0
2020-12-01 09:50:00,189.36,190.31,189.36,190.26,3638.0,176.6024,177.4884,176.6024,177.4417,3638.0
2020-12-01 09:55:00,190.27,190.54,190.0,190.08,8870.0,177.4511,177.7029,177.1992,177.2739,8870.0
2020-12-01 10:00:00,190.0,190.02,189.4,189.52,8337.0,177.1992,177.2179,176.6397,176.7516,8337.0
2020-12-01 10:05:00,189.5,189.9,189.36,189.5,3348.0,176.7329,177.106,176.6024,176.7329,3348.0
2020-12-01 10:10:00,189.45,189.45,189.22,189.22,1617.0,176.6863,176.6863,176.4718,176.4718,1617.0
2020-12-01 10:15:00,189.15,189.63,188.8,189.62,31336.0,176.4065,176.8542,176.0801,176.8448,31336.0
2020-12-01 10:20:00,189.63,190.64,189.63,190.48,4000.0,176.8542,177.7961,176.8542,177.6469,4000.0
2020-12-01 10:25:00,190.63,190.74,189.91,189.92,3303.0,177.7868,177.8894,177.1153,177.1246,3303.0
2020-12-01 10:30:00,190.13,190.55,190.04,190.04,3511.0,177.3205,177.7122,177.2365,177.2365,3511.0
2020-12-01 10:35:00,190.07,190.1,189.51,189.76,2246.0,177.2645,177.2925,176.7423,176.9754,2246.0
2020-12-01 10:40:00,189.79,189.93,189.47,189.59,1300.0,177.0034,177.134,176.7049,176.8169,1300.0
2020-12-01 10:45:00,189.7,189.7,188.87,189.04,2905.0,176.9195,176.9195,176.1454,176.3039,2905.0
2020-12-01 10:50:00,189.15,189.27,188.63,188.98,4014.0,176.4065,176.5184,175.9215,176.248,4014.0
2020-12-01 10:55:00,188.98,189.11,188.81,188.88,1933.0,176.248,176.3692,176.0894,176.1547,1933.0
2020-12-01 11:00:00,189.13,189.78,189.13,189.78,6513.0,176.3879,176.9941,176.3879,176.9941,6513.0
2020-12-01 11:05:00,189.86,189.94,189.7,189.75,3561.0,177.0687,177.1433,176.9195,176.9661,3561.0
2020-12-01 11:10:00,189.81,189.96,189.68,189.96,1809.0,177.022,177.1619,176.9008,177.1619,1809.0
2020-12-01 11:15:00,189.8,190.48,189.8,190.19,2737.0,177.0127,177.6469,177.0127,177.3764,2737.0
2020-12-01 11:20:00,190.35,190.57,190.18,190.33,3337.0,177.5257,177.7308,177.3671,177.507,3337.0
2020-12-01 11:25:00,190.38,190.52,190.15,190.2,4800.0,177.5536,177.6842,177.3391,177.3858,4800.0
2020-12-01 11:30:00,190.28,190.43,189.89,190.06,4550.0,177.4604,177.6003,177.0967,177.2552,4550.0
2020-12-01 11:35:00,190.37,190.38,189.85,189.99,3034.0,177.5443,177.5536,177.0593,177.1899,3034.0
2020-12-01 11:40:00,190.06,190.12,189.94,189.97,2368.0,177.2552,177.3112,177.1433,177.1713,2368.0
2020-12-01 11:45:00,189.81,189.81,188.63,188.64,6881.0,177.022,177.022,175.9215,175.9309,6881.0
2020-12-01 11:50:00,188.77,188.86,188.33,188.8,6003.0,176.0521,176.136,175.6418,176.0801,6003.0
2020-12-01 11:55:00,188.85,188.99,188.84,188.84,1300.0,176.1267,176.2573,176.1174,176.1174,1300.0
2020-12-01 12:00:00,188.75,188.99,188.66,188.66,13327.0,176.0335,176.2573,175.9495,175.9495,13327.0
2020-12-01 12:05:00,188.69,189.08,188.62,189.0,4050.0,175.9775,176.3412,175.9122,176.2666,4050.0
2020-12-01 12:10:00,188.91,189.0,188.53,188.75,3219.0,176.1827,176.2666,175.8283,176.0335,3219.0
2020-12-01 12:15:00,188.82,188.82,188.48,188.5,3648.0,176.0987,176.0987,175.7816,175.8003,3648.0
2020-12-01 12:20:00,188.53,188.67,188.35,188.57,4335.0,175.8283,175.9588,175.6604,175.8656,4335.0
2020-12-01 12:25:00,188.57,188.89,188.57,188.89,3887.0,175.8656,176.164,175.8656,176.164,3887.0
2020-12-01 12:30:00,188.93,188.93,188.5,188.5,2176.0,176.2013,176.2013,175.8003,175.8003,2176.0
2020-12-01 12:35:00,188.46,188.55,188.32,188.32,3356.0,175.763,175.8469,175.6324,175.6324,3356.0
2020-12-01 12:40:00,188.39,188.59,188.26,188.56,2720.0,175.6977,175.8842,175.5765,175.8563,2720.0
2020-12-01 12:45:00,188.45,188.63,188.45,188.63,1841.0,175.7537,175.9215,175.7537,175.9215,1841.0
2020-12-01 12:50:00,188.49,188.64,188.39,188.39,3257.0,175.791,175.9309,175.6977,175.6977,3257.0
2020-12-01 12:55:00,188.43,188.52,188.35,188.4,2040.0,175.735,175.819,175.6604,175.707,2040.0
2020-12-01 13:00:00,188.4,188.44,188.3,188.34,1750.0,175.707,175.7443,175.6138,175.6511,1750.0
2020-12-01 13:05:00,188.28,188.42,188.22,188.41,4284.0,175.5951,175.7257,175.5392,175.7164,4284.0
2020-12-01 13:10:00,188.36,188.38,188.2,188.25,2300.0,175.6697,175.6884,175.5205,175.5671,2300.0
2020-12-01 13:15:00,188.37,188.37,188.17,188.23,3954.0,175.6791,175.6791,175.4925,175.5485,3954.0
2020-12-01 13:20:00,188.32,188.55,188.32,188.53,3301.0,175.6324,175.8469,175.6324,175.8283,3301.0
2020-12-01 13:25:00,188.52,188.52,188.08,188.22,4386.0,175.819,175.819,175.4086,175.5392,4386.0
2020-12-01 13:30:00,188.18,188.56,188.06,188.56,3096.0,175.5019,175.8563,175.3899,175.8563,3096.0
2020-12-01 13:35:00,188.55,188.88,188.54,188.8,5730.0,175.8469,176.1547,175.8376,176.0801,5730.0
2020-12-01 13:40:00,188.87,189.34,188.87,189.1,3185.0,176.1454,176.5837,176.1454,176.3599,3185.0
2020-12-01 13:45:00,189.26,189.26,188.97,189.11,2400.0,176.5091,176.5091,176.2386,176.3692,2400.0
2020-12-01 13:50:00,189.03,189.08,189.0,189.0,1700.0,176.2946,176.3412,176.2666,176.2666,1700.0
2020-12-01 13:55:00,189.06,189.58,188.99,189.58,6256.0,176.3226,176.8075,176.2573,176.8075,6256.0
2020-12-01 14:00:00,189.51,189.77,189.49,189.77,1465.0,176.7423,176.9847,176.7236,176.9847,1465.0
2020-12-01 14:05:00,189.74,189.74,189.48,189.67,2627.0,176.9568,176.9568,176.7143,176.8915,2627.0
2020-12-01 14:10:00,189.57,189.83,189.57,189.82,6967.0,176.7982,177.0407,176.7982,177.0314,6967.0
2020-12-01 14:15:00,189.88,190.14,189.88,190.13,3000.0,177.0873,177.3298,177.0873,177.3205,3000.0
2020-12-01 14:20:00,190.13,190.39,190.1,190.18,3425.0,177.3205,177.563,177.2925,177.3671,3425.0
2020-12-01 14:25:00,190.18,190.35,190.02,190.35,2700.0,177.3671,177.5257,177.2179,177.5257,2700.0
2020-12-01 14:30:00,190.35,190.35,190.19,190.2,4148.0,177.5257,177.5257,177.3764,177.3858,4148.0
2020-12-01 14:35:00,190.31,190.36,190.14,190.24,3494.0,177.4884,177.535,177.3298,177.4231,3494.0
2020-12-01 14:40:00,190.3,190.63,190.23,190.56,2850.0,177.479,177.7868,177.4137,177.7215,2850.0
2020-12-01 14:45:00,190.59,190.75,190.37,190.75,2400.0,177.7495,177.8987,177.5443,177.8987,2400.0
2020-12-01 14:50:00,190.79,190.79,190.32,190.32,3495.0,177.936,177.936,177.4977,177.4977,3495.0
2020-12-01 14:55:00,190.32,190.52,190.25,190.37,3700.0,177.4977,177.6842,177.4324,177.5443,3700.0
2020-12-01 15:00:00,190.34,190.41,190.02,190.02,8536.0,177.5163,177.5816,177.2179,177.2179,8536.0
2020-12-01 15:05:00,190.0,190.2,189.93,190.04,22199.0,177.1992,177.3858,177.134,177.2365,22199.0
2020-12-01 15:10:00,190.04,190.42,190.03,190.42,1366.0,177.2365,177.5909,177.2272,177.5909,1366.0
2020-12-01 15:15:00,190.43,190.54,190.16,190.25,7184.0,177.6003,177.7029,177.3485,177.4324,7184.0
2020-12-01 15:20:00,190.24,190.54,190.19,190.54,6103.0,177.4231,177.7029,177.3764,177.7029,6103.0
2020-12-01 15:25:00,190.45,190.68,190.41,190.61,4997.0,177.6189,177.8334,177.5816,177.7681,4997.0
2020-12-01 15:30:00,190.62,190.62,190.15,190.23,10608.0,177.7775,177.7775,177.3391,177.4137,10608.0
2020-12-01 15:35:00,190.2,190.2,189.94,189.98,8947.0,177.3858,177.3858,177.1433,177.1806,8947.0
2020-12-01 15:40:00,189.95,190.1,189.82,190.1,12520.0,177.1526,177.2925,177.0314,177.2925,12520.0
2020-12-01 15:45:00,190.04,190.27,189.94,190.27,6762.0,177.2365,177.4511,177.1433,177.4511,6762.0
2020-12-01 15:50:00,190.17,190.34,189.95,190.33,13977.0,177.3578,177.5163,177.1526,177.507,13977.0
2020-12-01 15:55:00,190.21,190.38,189.52,190.26,54740.0,177.3951,177.5536,176.7516,177.4417,54740.0
2020-12-02 09:30:00,189.95,190.4,189.56,189.57,21337.0,177.1526,177.5723,176.7889,176.7982,21337.0
2020-12-02 09:35:00,189.91,190.48,189.88,190.12,2318.0,177.1153,177.6469,177.0873,177.3112,2318.0
2020-12-02 09:40:00,190.12,190.95,190.11,190.95,5885.0,177.3112,178.0852,177.3018,178.0852,5885.0
2020-12-02 09:45:00,191.0,191.0,191.0,191.0,200.0,178.1319,178.1319,178.1319,178.1319,200.0
2020-12-02 09:50:00,190.68,190.9,190.0,190.15,3972.0,177.8334,178.0386,177.1992,177.3391,3972.0
2020-12-02 09:55:00,190.18,190.59,189.88,190.59,8326.0,177.3671,177.7495,177.0873,177.7495,8326.0
2020-12-02 10:00:00,190.42,191.07,190.41,190.86,5246.0,177.5909,178.1972,177.5816,178.0013,5246.0
2020-12-02 10:05:00,190.79,191.02,190.49,190.56,6100.0,177.936,178.1505,177.6562,177.7215,6100.0
2020-12-02 10:10:00,190.29,190.37,189.86,190.03,4016.0,177.4697,177.5443,177.0687,177.2272,4016.0
2020-12-02 10:15:00,190.03,190.22,189.91,190.0,3806.0,177.2272,177.4044,177.1153,177.1992,3806.0
2020-12-02 10:20:00,189.91,190.13,189.75,190.12,3400.0,177.1153,177.3205,176.9661,177.3112,3400.0
2020-12-02 10:25:00,190.03,190.08,189.81,190.07,5170.0,177.2272,177.2739,177.022,177.2645,5170.0
2020-12-02 10:30:00,190.08,190.09,189.75,189.9,1280.0,177.2739,177.2832,176.9661,177.106,1280.0
2020-12-02 10:35:00,189.96,190.07,189.86,189.94,3938.0,177.1619,177.2645,177.0687,177.1433,3938.0
2020-12-02 10:40:00,189.93,190.35,189.92,190.01,4795.0,177.134,177.5257,177.1246,177.2086,4795.0
2020-12-02 10:45:00,189.87,189.89,189.42,189.42,5800.0,177.078,177.0967,176.6583,176.6583,5800.0
2020-12-02 10:50:00,189.31,189.76,189.31,189.62,3819.0,176.5557,176.9754,176.5557,176.8448,3819.0
2020-12-02 10:55:00,189.6,189.87,189.47,189.87,13082.0,176.8262,177.078,176.7049,177.078,13082.0
2020-12-02 11:00:00,189.95,190.05,189.91,189.91,397.0,177.1526,177.2459,177.1153,177.1153,397.0
2020-12-02 11:05:00,190.15,190.4,189.95,190.0,4962.0,177.3391,177.5723,177.1526,177.1992,4962.0
2020-12-02 11:10:00,189.98,190.05,189.95,190.0,1200.0,177.1806,177.2459,177.1526,177.1992,1200.0
2020-12-02 11:15:00,190.0,190.14,189.94,190.05,5027.0,177.1992,177.3298,177.1433,177.2459,5027.0
2020-12-02 11:20:00,190.1,190.32,190.1,190.31,2163.0,177.2925,177.4977,177.2925,177.4884,2163.0
2020-12-02 11:25:00,190.23,190.27,190.13,190.13,1890.0,177.4137,177.4511,177.3205,177.3205,1890.0
2020-12-02 11:30:00,190.16,190.3,190.0,190.0,4501.0,177.3485,177.479,177.1992,177.1992,4501.0
2020-12-02 11:35:00,190.0,190.21,189.96,190.12,4000.0,177.1992,177.3951,177.1619,177.3112,4000.0
2020-12-02 11:40:00,190.04,190.13,189.95,190.01,5950.0,177.2365,177.3205,177.1526,177.2086,5950.0
2020-12-02 11:45:00,190.0,190.1,189.98,190.1,3225.0,177.1992,177.2925,177.1806,177.2925,3225.0
2020-12-02 11:50:00,190.13,190.14,190.02,190.02,1744.0,177.3205,177.3298,177.2179,177.2179,1744.0
2020-12-02 11:55:00,189.99,190.08,189.95,190.01,11226.0,177.1899,177.2739,177.1526,177.2086,11226.0
2020-12-02 12:00:00,190.02,190.02,189.71,189.91,12081.0,177.2179,177.2179,176.9288,177.1153,12081.0
2020-12-02 12:05:00,189.85,190.04,189.66,189.98,8321.0,177.0593,177.2365,176.8821,177.1806,8321.0
2020-12-02 12:10:00,189.92,190.03,189.88,190.03,914.0,177.1246,177.2272,177.0873,177.2272,914.0
2020-12-02 12:15:00,190.05,190.22,190.05,190.17,1400.0,177.2459,177.4044,177.2459,177.3578,1400.0
2020-12-02 12:20:00,190.29,190.29,190.03,190.12,1714.0,177.4697,177.4697,177.2272,177.3112,1714.0
2020-12-02 12:25:00,190.12,190.49,190.11,190.49,3653.0,177.3112,177.6562,177.3018,177.6562,3653.0
2020-12-02 12:30:00,190.54,190.91,190.53,190.85,2060.0,177.7029,178.0479,177.6935,177.992,2060.0
2020-12-02 12:35:00,190.85,190.92,190.69,190.9,835.0,177.992,178.0573,177.8428,178.0386,835.0
2020-12-02 12:40:00,190.88,191.04,190.81,191.04,3277.0,178.02,178.1692,177.9547,178.1692,3277.0
2020-12-02 12:45:00,190.99,191.23,190.92,191.15,4143.0,178.1225,178.3464,178.0573,178.2718,4143.0
2020-12-02 12:50:00,191.15,191.53,191.14,191.39,4465.0,178.2718,178.6262,178.2624,178.4956,4465.0
2020-12-02 12:55:00,191.46,191.48,191.19,191.43,2428.0,178.5609,178.5795,178.3091,178.5329,2428.0
2020-12-02 13:00:00,191.5,191.5,191.22,191.41,4303.0,178.5982,178.5982,178.337,178.5142,4303.0
2020-12-02 13:05:00,191.41,191.49,191.28,191.41,2205.0,178.5142,178.5889,178.393,178.5142,2205.0
2020-12-02 13:10:00,191.44,191.44,191.28,191.4,2024.0,178.5422,178.5422,178.393,178.5049,2024.0
2020-12-02 13:15:00,191.31,191.42,191.19,191.38,2600.0,178.421,178.5236,178.3091,178.4863,2600.0
2020-12-02 13:20:00,191.34,191.42,191.13,191.29,4678.0,178.449,178.5236,178.2531,178.4023,4678.0
2020-12-02 13:25:00,191.29,191.29,191.03,191.13,3183.0,178.4023,178.4023,178.1598,178.2531,3183.0
2020-12-02 13:30:00,191.02,191.5,190.96,191.35,6125.0,178.1505,178.5982,178.0946,178.4583,6125.0
2020-12-02 13:35:00,191.45,191.46,191.32,191.46,2975.0,178.5516,178.5609,178.4303,178.5609,2975.0
2020-12-02 13:40:00,191.39,191.5,191.32,191.4,3275.0,178.4956,178.5982,178.4303,178.5049,3275.0
2020-12-02 13:45:00,191.3,191.45,191.28,191.29,4917.0,178.4117,178.5516,178.393,178.4023,4917.0
2020-12-02 13:50:00,191.31,191.45,191.31,191.36,1705.0,178.421,178.5516,178.421,178.4676,1705.0
2020-12-02 13:55:00,191.45,191.72,191.44,191.67,3291.0,178.5516,178.8034,178.5422,178.7567,3291.0
2020-12-02 14:00:00,191.56,191.64,191.25,191.45,2747.0,178.6541,178.7288,178.365,178.5516,2747.0
2020-12-02 14:05:00,191.47,191.48,191.36,191.4,1600.0,178.5702,178.5795,178.4676,178.5049,1600.0
2020-12-02 14:10:00,191.45,191.61,191.25,191.43,5018.0,178.5516,178.7008,178.365,178.5329,5018.0
2020-12-02 14:15:00,191.47,192.42,191.47,192.41,7512.0,178.5702,179.4562,178.5702,179.4469,7512.0
2020-12-02 14:20:00,192.2,192.38,192.05,192.05,3432.0,179.251,179.4189,179.1111,179.1111,3432.0
2020-12-02 14:25:00,192.05,192.23,191.94,192.2,2215.0,179.1111,179.279,179.0085,179.251,2215.0
2020-12-02 14:30:00,192.18,192.6,192.18,192.6,3166.0,179.2324,179.6241,179.2324,179.6241,3166.0
2020-12-02 14:35:00,192.6,192.79,192.49,192.56,10226.0,179.6241,179.8013,179.5215,179.5868,10226.0
2020-12-02 14:40:00,192.64,192.64,192.4,192.58,4561.0,179.6614,179.6614,179.4375,179.6054,4561.0
2020-12-02 14:45:00,192.47,192.73,192.47,192.67,3706.0,179.5028,179.7453,179.5028,179.6894,3706.0
2020-12-02 14:50:00,192.69,192.77,192.54,192.7,6534.0,179.708,179.7826,179.5681,179.7173,6534.0
2020-12-02 14:55:00,192.74,192.82,192.64,192.7,5238.0,179.7546,179.8293,179.6614,179.7173,5238.0
2020-12-02 15:00:00,192.69,192.82,192.53,192.82,7487.0,179.708,179.8293,179.5588,179.8293,7487.0
2020-12-02 15:05:00,192.78,192.94,192.75,192.86,4251.0,179.7919,179.9412,179.764,179.8666,4251.0
2020-12-02 15:10:00,192.87,192.95,192.74,192.78,4835.0,179.8759,179.9505,179.7546,179.7919,4835.0
2020-12-02 15:15:00,192.78,193.53,192.78,193.18,15858.0,179.7919,180.4914,179.7919,180.165,15858.0
2020-12-02 15:20:00,193.1,193.28,193.04,193.16,5294.0,180.0904,180.2583,180.0344,180.1463,5294.0
2020-12-02 15:25:00,193.2,193.41,193.11,193.4,7638.0,180.1836,180.3795,180.0997,180.3702,7638.0
2020-12-02 15:30:00,193.41,193.68,193.33,193.68,7501.0,180.3795,180.6313,180.3049,180.6313,7501.0
2020-12-02 15:35:00,193.63,193.86,193.61,193.64,16090.0,180.5847,180.7992,180.566,180.594,16090.0
2020-12-02 15:40:00,193.56,193.59,193.28,193.53,14317.0,180.5194,180.5474,180.2583,180.4914,14317.0
2020-12-02 15:45:00,193.5,193.57,193.16,193.16,20074.0,180.4634,180.5287,180.1463,180.1463,20074.0
2020-12-02 15:50:00,193.18,193.45,193.04,193.34,38012.0,180.165,180.4168,180.0344,180.3142,38012.0
2020-12-02 15:55:00,193.4,193.54,193.22,193.41,74728.0,180.3702,180.5007,180.2023,180.3795,74728.0
2020-12-03 09:30:00,193.08,194.45,192.89,193.68,10373.0,180.0717,181.3494,179.8945,180.6313,10373.0
2020-12-03 09:35:00,193.68,193.7,192.85,193.55,2020.0,180.6313,180.65,179.8572,180.5101,2020.0
2020-12-03 09:40:00,193.55,193.55,193.55,193.55,0.0,180.5101,180.5101,180.5101,180.5101,0.0
2020-12-03 09:45:00,193.94,194.95,193.94,194.7,4368.0,180.8738,181.8157,180.8738,181.5826,4368.0
2020-12-03 09:50:00,194.72,194.96,194.43,194.68,5072.0,181.6012,181.8251,181.3308,181.5639,5072.0
2020-12-03 09:55:00,194.7,194.79,194.55,194.67,2027.0,181.5826,181.6665,181.4427,181.5546,2027.0
2020-12-03 10:00:00,194.76,195.57,194.58,194.95,8302.0,181.6385,182.394,181.4707,181.8157,8302.0
2020-12-03 10:05:00,195.06,195.35,194.9,195.22,3443.0,181.9183,182.1888,181.7691,182.0676,3443.0
2020-12-03 10:10:00,194.97,195.3,194.53,195.11,5377.0,181.8344,182.1422,181.424,181.965,5377.0
2020-12-03 10:15:00,195.0,195.51,195.0,195.03,2989.0,181.8624,182.338,181.8624,181.8904,2989.0
2020-12-03 10:20:00,195.52,195.57,195.15,195.54,2088.0,182.3473,182.394,182.0023,182.366,2088.0
2020-12-03 10:25:00,195.36,195.52,195.18,195.47,2100.0,182.1981,182.3473,182.0303,182.3007,2100.0
2020-12-03 10:30:00,195.43,196.0,195.12,196.0,2492.0,182.2634,182.795,181.9743,182.795,2492.0
2020-12-03 10:35:00,196.05,196.6,195.79,196.54,3402.0,182.8416,183.3546,182.5992,183.2986,3402.0
2020-12-03 10:40:00,196.22,196.62,196.19,196.52,2985.0,183.0002,183.3732,182.9722,183.28,2985.0
2020-12-03 10:45:00,196.53,196.69,196.33,196.5,2202.0,183.2893,183.4385,183.1028,183.2613,2202.0
2020-12-03 10:50:00,196.5,196.5,196.12,196.21,3232.0,183.2613,183.2613,182.9069,182.9909,3232.0
2020-12-03 10:55:00,195.97,196.08,195.85,195.92,4940.0,182.767,182.8696,182.6551,182.7204,4940.0
2020-12-03 11:00:00,195.93,196.13,195.65,195.9,9093.0,182.7297,182.9162,182.4686,182.7017,9093.0
2020-12-03 11:05:00,195.99,196.35,195.8,195.97,4351.0,182.7857,183.1214,182.6085,182.767,4351.0
2020-12-03 11:10:00,195.59,195.59,195.21,195.53,7301.0,182.4126,182.4126,182.0582,182.3567,7301.0
2020-12-03 11:15:00,195.48,195.63,195.38,195.5,6577.0,182.31,182.4499,182.2168,182.3287,6577.0
2020-12-03 11:20:00,195.72,195.86,195.48,195.65,5003.0,182.5339,182.6644,182.31,182.4686,5003.0
2020-12-03 11:25:00,195.47,195.8,195.46,195.8,2817.0,182.3007,182.6085,182.2914,182.6085,2817.0
2020-12-03 11:30:00,195.76,195.99,195.58,195.65,4298.0,182.5712,182.7857,182.4033,182.4686,4298.0
2020-12-03 11:35:00,195.58,195.64,195.25,195.42,3686.0,182.4033,182.4593,182.0955,182.2541,3686.0
2020-12-03 11:40:00,195.34,195.53,195.26,195.44,2535.0,182.1795,182.3567,182.1049,182.2727,2535.0
2020-12-03 11:45:00,195.41,195.51,195.2,195.47,1421.0,182.2448,182.338,182.0489,182.3007,1421.0
2020-12-03 11:50:00,195.63,195.64,195.4,195.4,2925.0,182.4499,182.4593,182.2354,182.2354,2925.0
2020-12-03 11:55:00,195.4,195.64,195.33,195.64,3934.0,182.2354,182.4593,182.1701,182.4593,3934.0
2020-12-03 12:00:00,195.56,195.65,195.37,195.58,2856.0,182.3847,182.4686,182.2075,182.4033,2856.0
2020-12-03 12:05:00,195.45,195.87,195.44,195.8,2467.0,182.2821,182.6738,182.2727,182.6085,2467.0
2020-12-03 12:10:00,195.7,195.77,195.46,195.46,3582.0,182.5152,182.5805,182.2914,182.2914,3582.0
2020-12-03 12:15:00,195.47,195.69,195.45,195.66,1465.0,182.3007,182.5059,182.2821,182.4779,1465.0
2020-12-03 12:20:00,195.9,196.01,195.88,195.99,1557.0,182.7017,182.8043,182.6831,182.7857,1557.0
2020-12-03 12:25:00,195.89,196.11,195.89,196.09,1265.0,182.6924,182.8976,182.6924,182.8789,1265.0
2020-12-03 12:30:00,196.06,196.46,195.94,196.22,8113.0,182.851,183.224,182.739,183.0002,8113.0
2020-12-03 12:35:00,196.29,196.36,196.03,196.16,3718.0,183.0655,183.1308,182.823,182.9442,3718.0
2020-12-03 12:40:00,196.03,196.18,195.84,196.18,2400.0,182.823,182.9629,182.6458,182.9629,2400.0
2020-12-03 12:45:00,196.09,196.18,195.86,195.86,1704.0,182.8789,182.9629,182.6644,182.6644,1704.0
2020-12-03 12:50:00,195.87,195.93,195.81,195.93,1503.0,182.6738,182.7297,182.6178,182.7297,1503.0
2020-12-03 12:55:00,195.87,196.14,195.85,196.14,4066.0,182.6738,182.9256,182.6551,182.9256,4066.0
2020-12-03 13:00:00,196.21,196.21,196.0,196.08,2297.0,182.9909,182.9909,182.795,182.8696,2297.0
2020-12-03 13:05:00,196.08,196.08,195.55,195.55,3079.0,182.8696,182.8696,182.3753,182.3753,3079.0
2020-12-03 13:10:00,195.58,195.73,195.56,195.7,1568.0,182.4033,182.5432,182.3847,182.5152,1568.0
2020-12-03 13:15:00,195.57,195.63,195.43,195.56,5706.0,182.394,182.4499,182.2634,182.3847,5706.0
2020-12-03 13:20:00,195.44,195.5,195.32,195.5,4377.0,182.2727,182.3287,182.1608,182.3287,4377.0
2020-12-03 13:25:00,195.57,195.67,195.5,195.5,4520.0,182.394,182.4872,182.3287,182.3287,4520.0
2020-12-03 13:30:00,195.48,195.64,195.41,195.49,3820.0,182.31,182.4593,182.2448,182.3194,3820.0
2020-12-03 13:35:00,195.45,195.59,195.44,195.54,2727.0,182.2821,182.4126,182.2727,182.366,2727.0
2020-12-03 13:40:00,195.46,195.53,195.4,195.44,4485.0,182.2914,182.3567,182.2354,182.2727,4485.0
2020-12-03 13:45:00,195.45,195.68,195.44,195.54,3558.0,182.2821,182.4966,182.2727,182.366,3558.0
2020-12-03 13:50:00,195.52,195.6,195.44,195.55,2312.0,182.3473,182.422,182.2727,182.3753,2312.0
2020-12-03 13:55:00,195.47,195.51,195.12,195.12,6647.0,182.3007,182.338,181.9743,181.9743,6647.0
2020-12-03 14:00:00,195.34,195.62,195.3,195.45,5730.0,182.1795,182.4406,182.1422,182.2821,5730.0
2020-12-03 14:05:00,195.45,195.55,195.38,195.49,2800.0,182.2821,182.3753,182.2168,182.3194,2800.0
2020-12-03 14:10:00,195.41,195.58,195.37,195.56,2302.0,182.2448,182.4033,182.2075,182.3847,2302.0
2020-12-03 14:15:00,195.52,195.53,195.4,195.46,2249.0,182.3473,182.3567,182.2354,182.2914,2249.0
2020-12-03 14:20:00,195.44,195.65,195.44,195.61,3542.0,182.2727,182.4686,182.2727,182.4313,3542.0
2020-12-03 14:25:00,195.69,195.7,195.35,195.61,4460.0,182.5059,182.5152,182.1888,182.4313,4460.0
2020-12-03 14:30:00,195.61,195.81,195.53,195.64,2011.0,182.4313,182.6178,182.3567,182.4593,2011.0
2020-12-03 14:35:00,195.65,195.9,195.64,195.87,3270.0,182.4686,182.7017,182.4593,182.6738,3270.0
2020-12-03 14:40:00,195.89,195.97,195.83,195.94,2500.0,182.6924,182.767,182.6365,182.739,2500.0
2020-12-03 14:45:00,195.91,196.29,195.91,196.23,3552.0,182.7111,183.0655,182.7111,183.0095,3552.0
2020-12-03 14:50:00,196.17,196.25,196.09,196.12,4133.0,182.9536,183.0282,182.8789,182.9069,4133.0
2020-12-03 14:55:00,196.17,196.19,196.03,196.1,1953.0,182.9536,182.9722,182.823,182.8883,1953.0
2020-12-03 15:00:00,196.06,196.19,195.89,195.89,4641.0,182.851,182.9722,182.6924,182.6924,4641.0
2020-12-03 15:05:00,195.95,195.95,195.57,195.57,2367.0,182.7484,182.7484,182.394,182.394,2367.0
2020-12-03 15:10:00,195.57,196.01,195.53,196.01,3015.0,182.394,182.8043,182.3567,182.8043,3015.0
2020-12-03 15:15:00,196.07,196.26,196.07,196.12,3286.0,182.8603,183.0375,182.8603,182.9069,3286.0
2020-12-03 15:20:00,196.11,196.51,196.11,196.27,6282.0,182.8976,183.2706,182.8976,183.0468,6282.0
2020-12-03 15:25:00,196.28,196.33,196.01,196.28,4783.0,183.0561,183.1028,182.8043,183.0561,4783.0
2020-12-03 15:30:00,196.28,196.3,196.06,196.13,9688.0,183.0561,183.0748,182.851,182.9162,9688.0
2020-12-03 15:35:00,196.2,196.2,195.26,195.27,5481.0,182.9815,182.9815,182.1049,182.1142,5481.0
2020-12-03 15:40:00,195.2,195.2,194.05,194.86,13060.0,182.0489,182.0489,180.9764,181.7318,13060.0
2020-12-03 15:45:00,194.73,195.2,194.58,195.06,7869.0,181.6106,182.0489,181.4707,181.9183,7869.0
2020-12-03 15:50:00,194.69,194.73,193.92,194.12,11677.0,181.5733,181.6106,180.8551,181.0417,11677.0
2020-12-03 15:55:00,194.09,194.81,193.98,194.66,43031.0,181.0137,181.6852,180.9111,181.5453,43031.0
2020-12-04 09:30:00,196.05,196.53,196.01,196.53,5314.0,182.8416,183.2893,182.8043,183.2893,5314.0
2020-12-04 09:35:00,196.62,197.13,196.46,196.97,1968.0,183.3732,183.8489,183.224,183.6997,1968.0
2020-12-04 09:40:00,197.49,197.49,196.91,197.41,1791.0,184.1846,184.1846,183.6437,184.11,1791.0
2020-12-04 09:45:00,196.68,197.13,196.21,196.21,703.0,183.4292,183.8489,182.9909,182.9909,703.0
2020-12-04 09:50:00,195.94,196.26,195.43,195.43,3200.0,182.739,183.0375,182.2634,182.2634,3200.0
2020-12-04 09:55:00,195.47,196.41,195.47,196.38,1595.0,182.3007,183.1774,182.3007,183.1494,1595.0
2020-12-04 10:00:00,196.11,196.32,195.47,195.9,1705.0,182.8976,183.0934,182.3007,182.7017,1705.0
2020-12-04 10:05:00,195.9,196.74,195.89,196.58,2300.0,182.7017,183.4852,182.6924,183.3359,2300.0
2020-12-04 10:10:00,196.5,196.73,195.87,196.21,2400.0,183.2613,183.4758,182.6738,182.9909,2400.0
2020-12-04 10:15:00,196.43,196.83,196.27,196.71,2301.0,183.196,183.5691,183.0468,183.4572,2301.0
2020-12-04 10:20:00,196.69,197.12,196.53,196.9,1660.0,183.4385,183.8395,183.2893,183.6344,1660.0
2020-12-04 10:25:00,197.12,197.29,196.53,196.75,4018.0,183.8395,183.9981,183.2893,183.4945,4018.0
2020-12-04 10:30:00,196.95,197.02,196.74,196.98,2368.0,183.681,183.7463,183.4852,183.709,2368.0
2020-12-04 10:35:00,197.11,197.25,196.66,196.66,2100.0,183.8302,183.9608,183.4105,183.4105,2100.0
2020-12-04 10:40:00,196.74,196.8,196.44,196.55,2988.0,183.4852,183.5411,183.2054,183.308,2988.0
2020-12-04 10:45:00,196.83,197.33,196.73,196.93,1515.0,183.5691,184.0354,183.4758,183.6624,1515.0
2020-12-04 10:50:00,196.92,197.07,196.89,197.07,1009.0,183.653,183.7929,183.625,183.7929,1009.0
2020-12-04 10:55:00,196.88,197.2,196.73,197.2,2536.0,183.6157,183.9142,183.4758,183.9142,2536.0
2020-12-04 11:00:00,197.22,197.56,197.18,197.22,3877.0,183.9328,184.2499,183.8955,183.9328,3877.0
2020-12-04 11:05:00,197.13,197.15,196.94,196.98,3095.0,183.8489,183.8675,183.6717,183.709,3095.0
2020-12-04 11:10:00,197.19,197.23,197.07,197.15,1660.0,183.9048,183.9421,183.7929,183.8675,1660.0
2020-12-04 11:15:00,197.27,197.28,197.14,197.28,403.0,183.9794,183.9888,183.8582,183.9888,403.0
2020-12-04 11:20:00,197.41,197.5,197.28,197.41,700.0,184.11,184.1939,183.9888,184.11,700.0
2020-12-04 11:25:00,197.41,197.41,197.41,197.41,0.0,184.11,184.11,184.11,184.11,0.0
2020-12-04 11:30:00,197.55,197.56,197.4,197.47,3566.0,184.2406,184.2499,184.1007,184.166,3566.0
2020-12-04 11:35:00,197.48,197.56,197.17,197.24,3800.0,184.1753,184.2499,183.8862,183.9515,3800.0
2020-12-04 11:40:00,197.19,197.2,197.14,197.2,8600.0,183.9048,183.9142,183.8582,183.9142,8600.0
2020-12-04 11:45:00,197.2,197.33,197.2,197.33,1700.0,183.9142,184.0354,183.9142,184.0354,1700.0
2020-12-04 11:50:00,197.34,197.95,197.34,197.95,1600.0,184.0447,184.6136,184.0447,184.6136,1600.0
2020-12-04 11:55:00,197.86,198.04,197.86,197.88,1465.0,184.5297,184.6976,184.5297,184.5483,1465.0
2020-12-04 12:00:00,197.96,198.1,197.94,198.08,3026.0,184.623,184.7535,184.6043,184.7349,3026.0
2020-12-04 12:05:00,198.03,198.16,197.71,197.86,3129.0,184.6882,184.8095,184.3898,184.5297,3129.0
2020-12-04 12:10:00,197.87,198.04,197.86,197.86,2407.0,184.539,184.6976,184.5297,184.5297,2407.0
2020-12-04 12:15:00,197.93,197.97,197.86,197.88,1900.0,184.595,184.6323,184.5297,184.5483,1900.0
2020-12-04 12:20:00,197.97,197.98,197.97,197.98,235.0,184.6323,184.6416,184.6323,184.6416,235.0
2020-12-04 12:25:00,197.96,197.96,197.86,197.92,2568.0,184.623,184.623,184.5297,184.5857,2568.0
2020-12-04 12:30:00,197.93,197.96,197.86,197.94,1625.0,184.595,184.623,184.5297,184.6043,1625.0
2020-12-04 12:35:00,197.92,197.94,197.91,197.94,901.0,184.5857,184.6043,184.5763,184.6043,901.0
2020-12-04 12:40:00,197.86,197.89,197.78,197.89,1719.0,184.5297,184.5577,184.4551,184.5577,1719.0
2020-12-04 12:45:00,197.88,197.88,197.76,197.81,2128.0,184.5483,184.5483,184.4364,184.4831,2128.0
2020-12-04 12:50:00,197.75,197.75,197.56,197.57,1429.0,184.4271,184.4271,184.2499,184.2592,1429.0
2020-12-04 12:55:00,197.53,197.53,197.39,197.39,1900.0,184.2219,184.2219,184.0914,184.0914,1900.0
2020-12-04 13:00:00,197.46,197.61,197.46,197.59,1800.0,184.1566,184.2965,184.1566,184.2779,1800.0
2020-12-04 13:05:00,197.53,197.6,197.43,197.45,1833.0,184.2219,184.2872,184.1287,184.1473,1833.0
2020-12-04 13:10:00,197.46,197.47,197.02,197.08,6504.0,184.1566,184.166,183.7463,183.8022,6504.0
2020-12-04 13:15:00,197.02,197.13,196.88,196.93,4160.0,183.7463,183.8489,183.6157,183.6624,4160.0
2020-12-04 13:20:00,196.87,196.96,196.43,196.57,4273.0,183.6064,183.6903,183.196,183.3266,4273.0
2020-12-04 13:25:00,196.52,196.52,196.16,196.32,7419.0,183.28,183.28,182.9442,183.0934,7419.0
2020-12-04 13:30:00,196.32,196.45,196.32,196.4,3641.0,183.0934,183.2147,183.0934,183.1681,3641.0
2020-12-04 13:35:00,196.43,196.61,196.39,196.44,6021.0,183.196,183.3639,183.1587,183.2054,6021.0
2020-12-04 13:40:00,196.4,196.5,196.29,196.5,6738.0,183.1681,183.2613,183.0655,183.2613,6738.0
2020-12-04 13:45:00,196.35,196.66,196.35,196.64,9243.0,183.1214,183.4105,183.1214,183.3919,9243.0
2020-12-04 13:50:00,196.64,196.7,196.26,196.26,1616.0,183.3919,183.4478,183.0375,183.0375,1616.0
2020-12-04 13:55:00,196.17,196.26,196.01,196.01,2863.0,182.9536,183.0375,182.8043,182.8043,2863.0
2020-12-04 14:00:00,196.08,196.27,196.07,196.19,3522.0,182.8696,183.0468,182.8603,182.9722,3522.0
2020-12-04 14:05:00,196.22,196.26,196.2,196.26,2925.0,183.0002,183.0375,182.9815,183.0375,2925.0
2020-12-04 14:10:00,196.26,196.43,196.26,196.41,2119.0,183.0375,183.196,183.0375,183.1774,2119.0
2020-12-04 14:15:00,196.42,196.42,196.28,196.4,1236.0,183.1867,183.1867,183.0561,183.1681,1236.0
2020-12-04 14:20:00,196.35,196.37,196.13,196.25,2632.0,183.1214,183.1401,182.9162,183.0282,2632.0
2020-12-04 14:25:00,196.16,196.21,195.82,195.89,1300.0,182.9442,182.9909,182.6271,182.6924,1300.0
2020-12-04 14:30:00,195.88,196.05,195.85,196.05,2514.0,182.6831,182.8416,182.6551,182.8416,2514.0
2020-12-04 14:35:00,196.03,196.03,195.8,195.93,3038.0,182.823,182.823,182.6085,182.7297,3038.0
2020-12-04 14:40:00,195.89,196.32,195.89,196.32,2106.0,182.6924,183.0934,182.6924,183.0934,2106.0
2020-12-04 14:45:00,196.32,196.51,196.31,196.39,1732.0,183.0934,183.2706,183.0841,183.1587,1732.0
2020-12-04 14:50:00,196.37,196.43,195.95,195.95,2676.0,183.1401,183.196,182.7484,182.7484,2676.0
2020-12-04 14:55:00,196.03,196.14,196.01,196.03,1624.0,182.823,182.9256,182.8043,182.823,1624.0
2020-12-04 15:00:00,196.0,196.27,196.0,196.14,1810.0,182.795,183.0468,182.795,182.9256,1810.0
2020-12-04 15:05:00,196.06,196.06,195.9,195.9,3358.0,182.851,182.851,182.7017,182.7017,3358.0
2020-12-04 15:10:00,196.08,196.15,195.88,195.96,2000.0,182.8696,182.9349,182.6831,182.7577,2000.0
2020-12-04 15:15:00,195.88,195.88,195.7,195.71,3059.0,182.6831,182.6831,182.5152,182.5245,3059.0
2020-12-04 15:20:00,195.8,195.99,195.8,195.97,2015.0,182.6085,182.7857,182.6085,182.767,2015.0
2020-12-04 15:25:00,195.95,195.98,195.61,195.81,2931.0,182.7484,182.7764,182.4313,182.6178,2931.0
2020-12-04 15:30:00,195.82,195.92,195.72,195.8,4491.0,182.6271,182.7204,182.5339,182.6085,4491.0
2020-12-04 15:35:00,195.79,196.08,195.79,195.98,4858.0,182.5992,182.8696,182.5992,182.7764,4858.0
2020-12-04 15:40:00,195.97,196.27,195.87,196.19,2704.0,182.767,183.0468,182.6738,182.9722,2704.0
2020-12-04 15:45:00,196.18,196.2,195.9,195.9,6730.0,182.9629,182.9815,182.7017,182.7017,6730.0
2020-12-04 15:50:00,195.99,196.23,195.96,196.03,7384.0,182.7857,183.0095,182.7577,182.823,7384.0
2020-12-04 15:55:00,195.98,196.48,195.9,196.27,20410.0,182.7764,183.2427,182.7017,183.0468,20410.0
2020-12-07 09:30:00,195.14,195.34,194.13,195.02,10407.0,181.9929,182.1795,181.051,181.881,10407.0
2020-12-07 09:35:00,194.98,195.17,194.41,194.54,4206.0,181.8437,182.0209,181.3121,181.4334,4206.0
2020-12-07 09:40:00,194.75,195.0,194.18,194.43,3269.0,181.6292,181.8624,181.0976,181.3308,3269.0
2020-12-07 09:45:00,194.44,194.44,194.1,194.1,1737.0,181.3401,181.3401,181.023,181.023,1737.0
2020-12-07 09:50:00,194.0,194.0,193.48,193.51,5037.0,180.9298,180.9298,180.4448,180.4728,5037.0
2020-12-07 09:55:00,193.48,194.45,193.34,194.45,3585.0,180.4448,181.3494,180.3142,181.3494,3585.0
2020-12-07 10:00:00,194.14,194.16,193.75,193.97,3348.0,181.0603,181.079,180.6966,180.9018,3348.0
2020-12-07 10:05:00,193.98,194.12,193.61,193.99,3639.0,180.9111,181.0417,180.566,180.9204,3639.0
2020-12-07 10:10:00,194.13,194.29,193.78,193.92,4898.0,181.051,181.2002,180.7246,180.8551,4898.0
2020-12-07 10:15:00,193.78,194.13,193.46,194.03,10779.0,180.7246,181.051,180.4261,180.9577,10779.0
2020-12-07 10:20:00,193.92,193.92,193.49,193.53,1994.0,180.8551,180.8551,180.4541,180.4914,1994.0
2020-12-07 10:25:00,193.63,193.9,193.57,193.87,2149.0,180.5847,180.8365,180.5287,180.8085,2149.0
2020-12-07 10:30:00,193.89,194.1,193.88,194.09,1954.0,180.8272,181.023,180.8178,181.0137,1954.0
2020-12-07 10:35:00,194.11,194.18,193.71,194.18,2668.0,181.0323,181.0976,180.6593,181.0976,2668.0
2020-12-07 10:40:00,194.14,194.14,193.68,193.78,2042.0,181.0603,181.0603,180.6313,180.7246,2042.0
2020-12-07 10:45:00,193.78,193.78,193.47,193.56,750.0,180.7246,180.7246,180.4355,180.5194,750.0
2020-12-07 10:50:00,193.55,193.89,193.43,193.71,3730.0,180.5101,180.8272,180.3982,180.6593,3730.0
2020-12-07 10:55:00,193.42,193.46,193.24,193.42,1150.0,180.3888,180.4261,180.221,180.3888,1150.0
2020-12-07 11:00:00,193.34,193.54,193.23,193.23,2230.0,180.3142,180.5007,180.2116,180.2116,2230.0
2020-12-07 11:05:00,193.31,193.31,193.08,193.08,1277.0,180.2862,180.2862,180.0717,180.0717,1277.0
2020-12-07 11:10:00,193.22,193.22,193.01,193.11,1267.0,180.2023,180.2023,180.0064,180.0997,1267.0
2020-12-07 11:15:00,193.06,193.17,192.94,192.94,3735.0,180.0531,180.1557,179.9412,179.9412,3735.0
2020-12-07 11:20:00,193.07,193.27,193.03,193.27,2577.0,180.0624,180.2489,180.0251,180.2489,2577.0
2020-12-07 11:25:00,193.09,193.69,193.09,193.56,2198.0,180.0811,180.6406,180.0811,180.5194,2198.0
2020-12-07 11:30:00,193.7,193.78,193.61,193.61,2183.0,180.65,180.7246,180.566,180.566,2183.0
2020-12-07 11:35:00,193.49,193.79,193.49,193.64,2965.0,180.4541,180.7339,180.4541,180.594,2965.0
2020-12-07 11:40:00,193.72,193.72,193.46,193.46,1903.0,180.6686,180.6686,180.4261,180.4261,1903.0
2020-12-07 11:45:00,193.53,193.84,193.47,193.47,4258.0,180.4914,180.7805,180.4355,180.4355,4258.0
2020-12-07 11:50:00,193.32,193.32,192.89,192.89,2023.0,180.2956,180.2956,179.8945,179.8945,2023.0
2020-12-07 11:55:00,192.9,192.95,192.65,192.78,14476.0,179.9039,179.9505,179.6707,179.7919,14476.0
2020-12-07 12:00:00,192.86,193.38,192.56,193.38,5758.0,179.8666,180.3515,179.5868,180.3515,5758.0
2020-12-07 12:05:00,193.3,193.41,193.29,193.34,1111.0,180.2769,180.3795,180.2676,180.3142,1111.0
2020-12-07 12:10:00,193.34,193.35,193.06,193.06,1423.0,180.3142,180.3235,180.0531,180.0531,1423.0
2020-12-07 12:15:00,193.05,193.05,192.87,192.89,3316.0,180.0438,180.0438,179.8759,179.8945,3316.0
2020-12-07 12:20:00,192.8,193.78,192.69,193.31,131082.0,179.8106,180.7246,179.708,180.2862,131082.0
2020-12-07 12:25:00,193.41,193.67,193.34,193.61,15625.0,180.3795,180.622,180.3142,180.566,15625.0
2020-12-07 12:30:00,193.55,193.85,193.5,193.82,7188.0,180.5101,180.7899,180.4634,180.7619,7188.0
2020-12-07 12:35:00,193.72,193.76,193.65,193.73,8736.0,180.6686,180.7059,180.6033,180.6779,8736.0
2020-12-07 12:40:00,193.71,193.81,193.53,193.74,8176.0,180.6593,180.7526,180.4914,180.6873,8176.0
2020-12-07 12:45:00,193.81,194.09,193.81,193.92,3898.0,180.7526,181.0137,180.7526,180.8551,3898.0
2020-12-07 12:50:00,194.0,194.1,193.88,194.02,6694.0,180.9298,181.023,180.8178,180.9484,6694.0
2020-12-07 12:55:00,193.93,193.97,193.87,193.88,1600.0,180.8645,180.9018,180.8085,180.8178,1600.0
2020-12-07 13:00:00,193.9,193.93,193.75,193.92,2150.0,180.8365,180.8645,180.6966,180.8551,2150.0
2020-12-07 13:05:00,193.9,193.92,193.75,193.75,2259.0,180.8365,180.8551,180.6966,180.6966,2259.0
2020-12-07 13:10:00,193.66,193.79,193.66,193.75,2863.0,180.6127,180.7339,180.6127,180.6966,2863.0
2020-12-07 13:15:00,193.5,193.53,193.37,193.45,1994.0,180.4634,180.4914,180.3422,180.4168,1994.0
2020-12-07 13:20:00,193.37,193.54,193.37,193.5,3629.0,180.3422,180.5007,180.3422,180.4634,3629.0
2020-12-07 13:25:00,193.49,193.69,193.47,193.55,6473.0,180.4541,180.6406,180.4355,180.5101,6473.0
2020-12-07 13:30:00,193.63,194.0,193.63,194.0,3527.0,180.5847,180.9298,180.5847,180.9298,3527.0
2020-12-07 13:35:00,194.07,194.21,193.93,194.02,2989.0,180.995,181.1256,180.8645,180.9484,2989.0
2020-12-07 13:40:00,193.78,193.89,193.66,193.71,1720.0,180.7246,180.8272,180.6127,180.6593,1720.0
2020-12-07 13:45:00,193.54,193.69,193.53,193.64,1280.0,180.5007,180.6406,180.4914,180.594,1280.0
2020-12-07 13:50:00,193.67,193.79,193.6,193.62,3044.0,180.622,180.7339,180.5567,180.5754,3044.0
2020-12-07 13:55:00,193.61,193.61,193.37,193.37,4418.0,180.566,180.566,180.3422,180.3422,4418.0
2020-12-07 14:00:00,193.38,193.38,193.07,193.23,7480.0,180.3515,180.3515,180.0624,180.2116,7480.0
2020-12-07 14:05:00,193.32,193.75,193.3,193.75,2407.0,180.2956,180.6966,180.2769,180.6966,2407.0
2020-12-07 14:10:00,193.72,193.73,193.59,193.68,1298.0,180.6686,180.6779,180.5474,180.6313,1298.0
2020-12-07 14:15:00,193.59,193.77,193.59,193.67,2267.0,180.5474,180.7152,180.5474,180.622,2267.0
2020-12-07 14:20:00,193.56,193.78,193.53,193.7,2390.0,180.5194,180.7246,180.4914,180.65,2390.0
2020-12-07 14:25:00,193.66,193.9,193.66,193.87,3701.0,180.6127,180.8365,180.6127,180.8085,3701.0
2020-12-07 14:30:00,193.93,194.2,193.81,194.19,4992.0,180.8645,181.1163,180.7526,181.107,4992.0
2020-12-07 14:35:00,194.12,194.28,194.12,194.21,7210.0,181.0417,181.1909,181.0417,181.1256,7210.0
2020-12-07 14:40:00,194.17,194.23,194.06,194.08,5531.0,181.0883,181.1443,180.9857,181.0044,5531.0
2020-12-07 14:45:00,194.13,194.21,194.03,194.09,6576.0,181.051,181.1256,180.9577,181.0137,6576.0
2020-12-07 14:50:00,194.15,194.5,194.12,194.33,8176.0,181.0696,181.3961,181.0417,181.2375,8176.0
2020-12-07 14:55:00,194.36,194.5,194.31,194.4,6922.0,181.2655,181.3961,181.2189,181.3028,6922.0
2020-12-07 15:00:00,194.37,194.59,194.37,194.53,2702.0,181.2748,181.48,181.2748,181.424,2702.0
2020-12-07 15:05:00,194.59,194.65,194.36,194.5,1650.0,181.48,181.536,181.2655,181.3961,1650.0
2020-12-07 15:10:00,194.49,194.54,194.42,194.43,2574.0,181.3867,181.4334,181.3215,181.3308,2574.0
2020-12-07 15:15:00,194.43,194.58,194.42,194.51,3549.0,181.3308,181.4707,181.3215,181.4054,3549.0
2020-12-07 15:20:00,194.53,194.7,194.5,194.5,3376.0,181.424,181.5826,181.3961,181.3961,3376.0
2020-12-07 15:25:00,194.59,194.81,194.59,194.71,2545.0,181.48,181.6852,181.48,181.5919,2545.0
2020-12-07 15:30:00,194.75,194.92,194.68,194.88,6696.0,181.6292,181.7878,181.5639,181.7505,6696.0
2020-12-07 15:35:00,194.8,194.86,194.66,194.75,3307.0,181.6759,181.7318,181.5453,181.6292,3307.0
2020-12-07 15:40:00,194.69,194.7,194.03,194.09,4970.0,181.5733,181.5826,180.9577,181.0137,4970.0
2020-12-07 15:45:00,194.05,194.06,193.66,193.81,5725.0,180.9764,180.9857,180.6127,180.7526,5725.0
2020-12-07 15:50:00,193.86,194.33,193.64,194.33,18248.0,180.7992,181.2375,180.594,181.2375,18248.0
2020-12-07 15:55:00,194.4,194.73,194.35,194.38,39647.0,181.3028,181.6106,181.2562,181.2841,39647.0
2020-12-08 09:30:00,192.39,193.22,191.71,193.09,17589.0,179.4282,180.2023,178.794,180.0811,17589.0
2020-12-08 09:35:00,193.41,193.61,192.78,192.95,23098.0,180.3795,180.566,179.7919,179.9505,23098.0
2020-12-08 09:40:00,193.04,193.59,193.02,193.49,15183.0,180.0344,180.5474,180.0158,180.4541,15183.0
2020-12-08 09:45:00,193.25,193.7,193.21,193.21,2925.0,180.2303,180.65,180.193,180.193,2925.0
2020-12-08 09:50:00,193.7,193.7,193.09,193.09,2505.0,180.65,180.65,180.0811,180.0811,2505.0
2020-12-08 09:55:00,193.11,193.24,192.62,192.64,4115.0,180.0997,180.221,179.6427,179.6614,4115.0
2020-12-08 10:00:00,192.69,192.91,192.04,192.09,7205.0,179.708,179.9132,179.1018,179.1484,7205.0
2020-12-08 10:05:00,192.07,192.52,192.07,192.39,4616.0,179.1298,179.5495,179.1298,179.4282,4616.0
2020-12-08 10:10:00,192.41,192.64,192.16,192.24,3501.0,179.4469,179.6614,179.2137,179.2883,3501.0
2020-12-08 10:15:00,192.5,192.5,191.95,192.26,3221.0,179.5308,179.5308,179.0179,179.307,3221.0
2020-12-08 10:20:00,192.22,192.22,191.67,191.67,2740.0,179.2697,179.2697,178.7567,178.7567,2740.0
2020-12-08 10:25:00,191.73,192.08,191.69,192.02,3972.0,178.8127,179.1391,178.7754,179.0831,3972.0
2020-12-08 10:30:00,191.87,192.22,191.85,191.85,1268.0,178.9433,179.2697,178.9246,178.9246,1268.0
2020-12-08 10:35:00,191.91,192.15,191.85,191.89,2445.0,178.9806,179.2044,178.9246,178.9619,2445.0
2020-12-08 10:40:00,191.82,191.84,191.57,191.79,2672.0,178.8966,178.9153,178.6635,178.8686,2672.0
2020-12-08 10:45:00,191.81,191.91,191.65,191.91,1388.0,178.8873,178.9806,178.7381,178.9806,1388.0
2020-12-08 10:50:00,191.78,191.79,191.56,191.65,1632.0,178.8593,178.8686,178.6541,178.7381,1632.0
2020-12-08 10:55:00,191.78,191.92,191.71,191.72,1981.0,178.8593,178.9899,178.794,178.8034,1981.0
2020-12-08 11:00:00,191.91,192.23,191.81,192.12,2500.0,178.9806,179.279,178.8873,179.1764,2500.0
2020-12-08 11:05:00,192.22,192.36,192.2,192.2,1283.0,179.2697,179.4002,179.251,179.251,1283.0
2020-12-08 11:10:00,192.13,192.13,191.95,192.1,1995.0,179.1857,179.1857,179.0179,179.1578,1995.0
2020-12-08 11:15:00,192.13,192.14,191.57,192.0,5585.0,179.1857,179.1951,178.6635,179.0645,5585.0
2020-12-08 11:20:00,191.96,192.05,191.83,191.99,1324.0,179.0272,179.1111,178.9059,179.0552,1324.0
2020-12-08 11:25:00,192.25,192.34,192.12,192.34,1050.0,179.2977,179.3816,179.1764,179.3816,1050.0
2020-12-08 11:30:00,192.25,192.39,192.24,192.27,1301.0,179.2977,179.4282,179.2883,179.3163,1301.0
2020-12-08 11:35:00,192.11,192.27,192.09,192.17,1033.0,179.1671,179.3163,179.1484,179.223,1033.0
2020-12-08 11:40:00,192.09,192.26,191.79,191.94,2825.0,179.1484,179.307,178.8686,179.0085,2825.0
2020-12-08 11:45:00,191.95,192.25,191.95,192.25,1233.0,179.0179,179.2977,179.0179,179.2977,1233.0
2020-12-08 11:50:00,192.26,192.57,192.26,192.57,4057.0,179.307,179.5961,179.307,179.5961,4057.0
2020-12-08 11:55:00,192.62,192.62,192.36,192.39,3580.0,179.6427,179.6427,179.4002,179.4282,3580.0
2020-12-08 12:00:00,192.31,192.44,192.21,192.43,1800.0,179.3536,179.4749,179.2603,179.4655,1800.0
2020-12-08 12:05:00,192.27,192.51,192.27,192.51,1500.0,179.3163,179.5401,179.3163,179.5401,1500.0
2020-12-08 12:10:00,192.39,192.44,192.23,192.24,954.0,179.4282,179.4749,179.279,179.2883,954.0
2020-12-08 12:15:00,192.23,192.23,192.07,192.21,1049.0,179.279,179.279,179.1298,179.2603,1049.0
2020-12-08 12:20:00,192.13,192.13,191.91,192.1,2445.0,179.1857,179.1857,178.9806,179.1578,2445.0
2020-12-08 12:25:00,192.1,192.16,191.89,192.07,4040.0,179.1578,179.2137,178.9619,179.1298,4040.0
2020-12-08 12:30:00,192.09,192.13,191.87,191.92,2796.0,179.1484,179.1857,178.9433,178.9899,2796.0
2020-12-08 12:35:00,192.04,192.04,191.82,191.94,1301.0,179.1018,179.1018,178.8966,179.0085,1301.0
2020-12-08 12:40:00,191.93,192.35,191.93,192.35,3415.0,178.9992,179.3909,178.9992,179.3909,3415.0
2020-12-08 12:45:00,192.3,192.6,192.3,192.6,543.0,179.3443,179.6241,179.3443,179.6241,543.0
2020-12-08 12:50:00,192.56,192.83,192.38,192.38,3022.0,179.5868,179.8386,179.4189,179.4189,3022.0
2020-12-08 12:55:00,192.39,192.5,192.35,192.49,920.0,179.4282,179.5308,179.3909,179.5215,920.0
2020-12-08 13:00:00,192.49,192.68,192.36,192.48,2893.0,179.5215,179.6987,179.4002,179.5122,2893.0
2020-12-08 13:05:00,192.38,192.43,192.24,192.42,1094.0,179.4189,179.4655,179.2883,179.4562,1094.0
2020-12-08 13:10:00,192.42,192.42,192.34,192.39,700.0,179.4562,179.4562,179.3816,179.4282,700.0
2020-12-08 13:15:00,192.3,192.44,192.28,192.42,1489.0,179.3443,179.4749,179.3256,179.4562,1489.0
2020-12-08 13:20:00,192.38,192.61,192.37,192.61,2521.0,179.4189,179.6334,179.4096,179.6334,2521.0
2020-12-08 13:25:00,192.61,192.61,192.54,192.54,300.0,179.6334,179.6334,179.5681,179.5681,300.0
2020-12-08 13:30:00,192.67,192.72,192.48,192.69,1227.0,179.6894,179.736,179.5122,179.708,1227.0
2020-12-08 13:35:00,192.67,192.73,192.52,192.57,2487.0,179.6894,179.7453,179.5495,179.5961,2487.0
2020-12-08 13:40:00,192.51,192.6,192.41,192.6,1050.0,179.5401,179.6241,179.4469,179.6241,1050.0
2020-12-08 13:45:00,192.58,192.79,192.58,192.75,2594.0,179.6054,179.8013,179.6054,179.764,2594.0
2020-12-08 13:50:00,192.76,192.78,192.75,192.78,946.0,179.7733,179.7919,179.764,179.7919,946.0
2020-12-08 13:55:00,192.8,192.8,192.66,192.75,1384.0,179.8106,179.8106,179.68,179.764,1384.0
2020-12-08 14:00:00,192.83,192.94,192.79,192.89,1765.0,179.8386,179.9412,179.8013,179.8945,1765.0
2020-12-08 14:05:00,192.76,192.9,192.62,192.9,1422.0,179.7733,179.9039,179.6427,179.9039,1422.0
2020-12-08 14:10:00,192.92,193.17,192.79,193.17,1300.0,179.9225,180.1557,179.8013,180.1557,1300.0
2020-12-08 14:15:00,193.22,193.25,192.96,193.14,1566.0,180.2023,180.2303,179.9598,180.1277,1566.0
2020-12-08 14:20:00,193.18,193.42,193.18,193.25,2715.0,180.165,180.3888,180.165,180.2303,2715.0
2020-12-08 14:25:00,193.31,193.42,193.06,193.21,6324.0,180.2862,180.3888,180.0531,180.193,6324.0
2020-12-08 14:30:00,193.09,193.33,193.06,193.31,2817.0,180.0811,180.3049,180.0531,180.2862,2817.0
2020-12-08 14:35:00,193.21,193.24,193.13,193.13,2752.0,180.193,180.221,180.1184,180.1184,2752.0
2020-12-08 14:40:00,193.22,193.23,192.73,192.74,4236.0,180.2023,180.2116,179.7453,179.7546,4236.0
2020-12-08 14:45:00,192.69,192.91,192.63,192.79,3797.0,179.708,179.9132,179.6521,179.8013,3797.0
2020-12-08 14:50:00,192.75,192.9,192.62,192.9,4026.0,179.764,179.9039,179.6427,179.9039,4026.0
2020-12-08 14:55:00,192.91,192.92,192.62,192.62,3047.0,179.9132,179.9225,179.6427,179.6427,3047.0
2020-12-08 15:00:00,192.75,192.92,192.67,192.73,2346.0,179.764,179.9225,179.6894,179.7453,2346.0
2020-12-08 15:05:00,192.72,192.88,192.65,192.84,2905.0,179.736,179.8852,179.6707,179.8479,2905.0
2020-12-08 15:10:00,192.86,192.86,192.5,192.59,4363.0,179.8666,179.8666,179.5308,179.6147,4363.0
2020-12-08 15:15:00,192.55,192.55,192.3,192.3,2499.0,179.5774,179.5774,179.3443,179.3443,2499.0
2020-12-08 15:20:00,192.23,192.48,192.23,192.48,3316.0,179.279,179.5122,179.279,179.5122,3316.0
2020-12-08 15:25:00,192.35,192.6,192.33,192.6,2607.0,179.3909,179.6241,179.3723,179.6241,2607.0
2020-12-08 15:30:00,192.56,192.71,192.52,192.67,2394.0,179.5868,179.7267,179.5495,179.6894,2394.0
2020-12-08 15:35:00,192.67,192.7,192.23,192.24,7734.0,179.6894,179.7173,179.279,179.2883,7734.0
2020-12-08 15:40:00,192.15,192.26,192.08,192.25,2996.0,179.2044,179.307,179.1391,179.2977,2996.0
2020-12-08 15:45:00,192.34,192.39,192.16,192.23,6564.0,179.3816,179.4282,179.2137,179.279,6564.0
2020-12-08 15:50:00,192.07,192.34,192.06,192.26,6650.0,179.1298,179.3816,179.1205,179.307,6650.0
2020-12-08 15:55:00,192.29,192.54,192.22,192.51,18049.0,179.335,179.5681,179.2697,179.5401,18049.0
2020-12-09 09:30:00,194.02,194.96,193.48,194.69,9945.0,180.9484,181.8251,180.4448,181.5733,9945.0
2020-12-09 09:35:00,194.96,195.5,194.72,195.09,7530.0,181.8251,182.3287,181.6012,181.9463,7530.0
2020-12-09 09:40:00,195.16,195.93,195.16,195.93,3608.0,182.0116,182.7297,182.0116,182.7297,3608.0
2020-12-09 09:45:00,195.92,195.92,195.38,195.44,5719.0,182.7204,182.7204,182.2168,182.2727,5719.0
2020-12-09 09:50:00,195.61,195.74,195.16,195.53,7098.0,182.4313,182.5525,182.0116,182.3567,7098.0
2020-12-09 09:55:00,195.83,196.35,195.7,196.35,10680.0,182.6365,183.1214,182.5152,183.1214,10680.0
2020-12-09 10:00:00,196.36,196.4,195.7,196.28,8153.0,183.1308,183.1681,182.5152,183.0561,8153.0
2020-12-09 10:05:00,196.14,196.38,195.96,195.96,6599.0,182.9256,183.1494,182.7577,182.7577,6599.0
2020-12-09 10:10:00,196.15,196.42,195.67,195.72,4341.0,182.9349,183.1867,182.4872,182.5339,4341.0
2020-12-09 10:15:00,195.57,196.22,195.42,195.9,3357.0,182.394,183.0002,182.2541,182.7017,3357.0
2020-12-09 10:20:00,195.67,195.96,195.67,195.69,2487.0,182.4872,182.7577,182.4872,182.5059,2487.0
2020-12-09 10:25:00,195.76,195.85,195.35,195.35,3449.0,182.5712,182.6551,182.1888,182.1888,3449.0
2020-12-09 10:30:00,195.52,195.54,195.23,195.3,3088.0,182.3473,182.366,182.0769,182.1422,3088.0
2020-12-09 10:35:00,195.42,195.45,194.95,194.96,1899.0,182.2541,182.2821,181.8157,181.8251,1899.0
2020-12-09 10:40:00,194.96,194.96,194.96,194.96,0.0,181.8251,181.8251,181.8251,181.8251,0.0
2020-12-09 10:45:00,194.73,194.79,194.53,194.53,2981.0,181.6106,181.6665,181.424,181.424,2981.0
2020-12-09 10:50:00,194.67,194.74,194.5,194.65,1541.0,181.5546,181.6199,181.3961,181.536,1541.0
2020-12-09 10:55:00,194.56,194.83,194.44,194.69,2668.0,181.452,181.7038,181.3401,181.5733,2668.0
2020-12-09 11:00:00,194.58,194.81,194.46,194.46,2513.0,181.4707,181.6852,181.3588,181.3588,2513.0
2020-12-09 11:05:00,194.16,194.57,194.08,194.42,1111.0,181.079,181.4613,181.0044,181.3215,1111.0
2020-12-09 11:10:00,194.49,194.49,194.3,194.3,1235.0,181.3867,181.3867,181.2095,181.2095,1235.0
2020-12-09 11:15:00,194.28,194.4,194.0,194.0,1790.0,181.1909,181.3028,180.9298,180.9298,1790.0
2020-12-09 11:20:00,193.87,193.87,193.76,193.85,300.0,180.8085,180.8085,180.7059,180.7899,300.0
2020-12-09 11:25:00,193.93,193.96,193.85,193.88,544.0,180.8645,180.8924,180.7899,180.8178,544.0
2020-12-09 11:30:00,193.73,193.73,193.5,193.53,1324.0,180.6779,180.6779,180.4634,180.4914,1324.0
2020-12-09 11:35:00,193.29,193.63,193.28,193.63,1100.0,180.2676,180.5847,180.2583,180.5847,1100.0
2020-12-09 11:40:00,193.54,193.61,193.51,193.61,530.0,180.5007,180.566,180.4728,180.566,530.0
2020-12-09 11:45:00,193.46,193.46,193.0,193.0,868.0,180.4261,180.4261,179.9971,179.9971,868.0
2020-12-09 11:50:00,193.06,193.29,192.88,193.27,1515.0,180.0531,180.2676,179.8852,180.2489,1515.0
2020-12-09 11:55:00,193.3,193.51,193.3,193.51,1321.0,180.2769,180.4728,180.2769,180.4728,1321.0
2020-12-09 12:00:00,193.4,193.4,193.25,193.25,700.0,180.3702,180.3702,180.2303,180.2303,700.0
2020-12-09 12:05:00,193.25,193.25,193.1,193.2,1324.0,180.2303,180.2303,180.0904,180.1836,1324.0
2020-12-09 12:10:00,193.17,193.35,193.12,193.32,3239.0,180.1557,180.3235,180.109,180.2956,3239.0
2020-12-09 12:15:00,193.36,193.36,193.26,193.36,1002.0,180.3329,180.3329,180.2396,180.3329,1002.0
2020-12-09 12:20:00,193.45,193.79,193.45,193.77,2401.0,180.4168,180.7339,180.4168,180.7152,2401.0
2020-12-09 12:25:00,193.73,193.73,193.59,193.6,890.0,180.6779,180.6779,180.5474,180.5567,890.0
2020-12-09 12:30:00,193.27,193.6,193.27,193.53,1065.0,180.2489,180.5567,180.2489,180.4914,1065.0
2020-12-09 12:35:00,193.59,193.59,193.34,193.4,1603.0,180.5474,180.5474,180.3142,180.3702,1603.0
2020-12-09 12:40:00,193.32,193.38,193.14,193.19,840.0,180.2956,180.3515,180.1277,180.1743,840.0
2020-12-09 12:45:00,193.3,193.33,193.14,193.2,1956.0,180.2769,180.3049,180.1277,180.1836,1956.0
2020-12-09 12:50:00,193.14,193.56,193.02,193.56,2095.0,180.1277,180.5194,180.0158,180.5194,2095.0
2020-12-09 12:55:00,193.39,193.64,193.33,193.55,1298.0,180.3608,180.594,180.3049,180.5101,1298.0
2020-12-09 13:00:00,193.4,193.4,193.29,193.37,700.0,180.3702,180.3702,180.2676,180.3422,700.0
2020-12-09 13:05:00,193.16,193.49,193.16,193.46,1837.0,180.1463,180.4541,180.1463,180.4261,1837.0
2020-12-09 13:10:00,193.49,193.5,193.35,193.36,1699.0,180.4541,180.4634,180.3235,180.3329,1699.0
2020-12-09 13:15:00,193.41,193.41,193.16,193.25,1537.0,180.3795,180.3795,180.1463,180.2303,1537.0
2020-12-09 13:20:00,193.34,193.35,193.21,193.21,1144.0,180.3142,180.3235,180.193,180.193,1144.0
2020-12-09 13:25:00,193.18,193.25,193.0,193.12,3275.0,180.165,180.2303,179.9971,180.109,3275.0
2020-12-09 13:30:00,192.93,193.02,192.62,192.62,1220.0,179.9318,180.0158,179.6427,179.6427,1220.0
2020-12-09 13:35:00,192.47,192.76,192.47,192.72,2359.0,179.5028,179.7733,179.5028,179.736,2359.0
2020-12-09 13:40:00,192.77,192.82,192.49,192.65,2200.0,179.7826,179.8293,179.5215,179.6707,2200.0
2020-12-09 13:45:00,192.66,192.66,192.6,192.6,570.0,179.68,179.68,179.6241,179.6241,570.0
2020-12-09 13:50:00,192.48,192.48,192.39,192.44,562.0,179.5122,179.5122,179.4282,179.4749,562.0
2020-12-09 13:55:00,192.27,192.27,191.81,191.96,2559.0,179.3163,179.3163,178.8873,179.0272,2559.0
2020-12-09 14:00:00,191.97,192.61,191.97,192.61,1700.0,179.0365,179.6334,179.0365,179.6334,1700.0
2020-12-09 14:05:00,192.43,192.58,192.43,192.58,571.0,179.4655,179.6054,179.4655,179.6054,571.0
2020-12-09 14:10:00,192.4,192.49,192.31,192.45,1947.0,179.4375,179.5215,179.3536,179.4842,1947.0
2020-12-09 14:15:00,192.54,192.54,192.27,192.4,601.0,179.5681,179.5681,179.3163,179.4375,601.0
2020-12-09 14:20:00,192.45,192.93,192.44,192.93,1194.0,179.4842,179.9318,179.4749,179.9318,1194.0
2020-12-09 14:25:00,192.99,193.1,192.99,193.05,2447.0,179.9878,180.0904,179.9878,180.0438,2447.0
2020-12-09 14:30:00,193.1,193.1,192.61,192.68,891.0,180.0904,180.0904,179.6334,179.6987,891.0
2020-12-09 14:35:00,192.74,192.74,192.38,192.38,2790.0,179.7546,179.7546,179.4189,179.4189,2790.0
2020-12-09 14:40:00,192.46,192.5,192.31,192.31,1030.0,179.4935,179.5308,179.3536,179.3536,1030.0
2020-12-09 14:45:00,192.31,192.74,192.31,192.52,3940.0,179.3536,179.7546,179.3536,179.5495,3940.0
2020-12-09 14:50:00,192.51,192.57,192.38,192.44,2733.0,179.5401,179.5961,179.4189,179.4749,2733.0
2020-12-09 14:55:00,192.38,192.7,192.38,192.59,3800.0,179.4189,179.7173,179.4189,179.6147,3800.0
2020-12-09 15:00:00,192.62,192.62,192.39,192.5,1718.0,179.6427,179.6427,179.4282,179.5308,1718.0
2020-12-09 15:05:00,192.46,192.74,192.44,192.69,4901.0,179.4935,179.7546,179.4749,179.708,4901.0
2020-12-09 15:10:00,192.89,192.89,192.61,192.61,4247.0,179.8945,179.8945,179.6334,179.6334,4247.0
2020-12-09 15:15:00,192.66,192.66,192.44,192.47,1681.0,179.68,179.68,179.4749,179.5028,1681.0
2020-12-09 15:20:00,192.45,192.67,192.15,192.15,6380.0,179.4842,179.6894,179.2044,179.2044,6380.0
2020-12-09 15:25:00,192.1,192.19,191.98,191.98,2923.0,179.1578,179.2417,179.0458,179.0458,2923.0
2020-12-09 15:30:00,191.98,192.47,191.98,192.47,2804.0,179.0458,179.5028,179.0458,179.5028,2804.0
2020-12-09 15:35:00,192.64,192.66,192.42,192.59,4409.0,179.6614,179.68,179.4562,179.6147,4409.0
2020-12-09 15:40:00,192.63,193.04,192.57,193.0,5043.0,179.6521,180.0344,179.5961,179.9971,5043.0
2020-12-09 15:45:00,193.0,193.08,192.78,192.78,7459.0,179.9971,180.0717,179.7919,179.7919,7459.0
2020-12-09 15:50:00,192.78,193.24,192.78,193.22,7667.0,179.7919,180.221,179.7919,180.2023,7667.0
2020-12-09 15:55:00,193.2,193.61,193.08,193.12,47975.0,180.1836,180.566,180.0717,180.109,47975.0
2020-12-10 09:30:00,191.38,191.38,190.76,190.94,6128.0,178.4863,178.4863,177.908,178.0759,6128.0
2020-12-10 09:35:00,190.61,191.11,190.61,191.09,1200.0,177.7681,178.2345,177.7681,178.2158,1200.0
2020-12-10 09:40:00,191.36,192.55,190.55,190.56,5621.0,178.4676,179.5774,177.7122,177.7215,5621.0
2020-12-10 09:45:00,190.73,191.06,190.27,190.27,7912.0,177.8801,178.1878,177.4511,177.4511,7912.0
2020-12-10 09:50:00,190.66,191.3,190.65,190.95,4062.0,177.8148,178.4117,177.8054,178.0852,4062.0
2020-12-10 09:55:00,190.94,191.25,190.71,191.13,2940.0,178.0759,178.365,177.8614,178.2531,2940.0
2020-12-10 10:00:00,191.43,191.75,191.05,191.16,3965.0,178.5329,178.8313,178.1785,178.2811,3965.0
2020-12-10 10:05:00,190.99,190.99,190.5,190.5,3330.0,178.1225,178.1225,177.6656,177.6656,3330.0
2020-12-10 10:10:00,190.59,190.77,190.52,190.55,2474.0,177.7495,177.9174,177.6842,177.7122,2474.0
2020-12-10 10:15:00,190.47,190.6,190.41,190.59,1781.0,177.6376,177.7588,177.5816,177.7495,1781.0
2020-12-10 10:20:00,190.6,190.67,190.34,190.54,2472.0,177.7588,177.8241,177.5163,177.7029,2472.0
2020-12-10 10:25:00,190.46,190.55,190.29,190.4,1865.0,177.6282,177.7122,177.4697,177.5723,1865.0
2020-12-10 10:30:00,190.53,190.64,190.32,190.33,1250.0,177.6935,177.7961,177.4977,177.507,1250.0
2020-12-10 10:35:00,190.51,190.69,190.45,190.66,1020.0,177.6749,177.8428,177.6189,177.8148,1020.0
2020-12-10 10:40:00,190.74,190.74,190.38,190.39,1835.0,177.8894,177.8894,177.5536,177.563,1835.0
2020-12-10 10:45:00,190.77,191.12,190.77,190.94,1995.0,177.9174,178.2438,177.9174,178.0759,1995.0
2020-12-10 10:50:00,190.85,191.42,190.85,191.42,825.0,177.992,178.5236,177.992,178.5236,825.0
2020-12-10 10:55:00,191.42,191.64,191.33,191.64,3700.0,178.5236,178.7288,178.4396,178.7288,3700.0
2020-12-10 11:00:00,191.61,191.96,191.57,191.96,5911.0,178.7008,179.0272,178.6635,179.0272,5911.0
2020-12-10 11:05:00,192.05,192.16,191.86,191.92,2863.0,179.1111,179.2137,178.9339,178.9899,2863.0
2020-12-10 11:10:00,191.72,191.99,191.49,191.92,2353.0,178.8034,179.0552,178.5889,178.9899,2353.0
2020-12-10 11:15:00,191.95,191.99,191.9,191.99,641.0,179.0179,179.0552,178.9712,179.0552,641.0
2020-12-10 11:20:00,191.82,192.13,191.82,192.13,1300.0,178.8966,179.1857,178.8966,179.1857,1300.0
2020-12-10 11:25:00,192.18,192.18,192.18,192.18,100.0,179.2324,179.2324,179.2324,179.2324,100.0
2020-12-10 11:30:00,192.13,192.13,192.13,192.13,175.0,179.1857,179.1857,179.1857,179.1857,175.0
2020-12-10 11:35:00,192.31,192.31,191.92,191.95,1292.0,179.3536,179.3536,178.9899,179.0179,1292.0
2020-12-10 11:40:00,191.85,192.08,191.7,191.71,1272.0,178.9246,179.1391,178.7847,178.794,1272.0
2020-12-10 11:45:00,191.85,191.89,191.85,191.89,202.0,178.9246,178.9619,178.9246,178.9619,202.0
2020-12-10 11:50:00,191.49,191.62,191.1,191.1,900.0,178.5889,178.7101,178.2251,178.2251,900.0
2020-12-10 11:55:00,191.39,191.46,191.39,191.46,332.0,178.4956,178.5609,178.4956,178.5609,332.0
2020-12-10 12:00:00,191.57,191.85,191.57,191.8,731.0,178.6635,178.9246,178.6635,178.878,731.0
2020-12-10 12:05:00,191.97,192.04,191.97,191.97,1681.0,179.0365,179.1018,179.0365,179.0365,1681.0
2020-12-10 12:10:00,192.17,192.41,192.16,192.41,851.0,179.223,179.4469,179.2137,179.4469,851.0
2020-12-10 12:15:00,192.36,192.61,192.3,192.49,1379.0,179.4002,179.6334,179.3443,179.5215,1379.0
2020-12-10 12:20:00,192.64,192.86,192.56,192.86,5174.0,179.6614,179.8666,179.5868,179.8666,5174.0
2020-12-10 12:25:00,192.96,192.98,192.65,192.7,3656.0,179.9598,179.9785,179.6707,179.7173,3656.0
2020-12-10 12:30:00,192.87,192.97,192.87,192.9,1000.0,179.8759,179.9691,179.8759,179.9039,1000.0
2020-12-10 12:35:00,192.92,192.93,192.78,192.93,1238.0,179.9225,179.9318,179.7919,179.9318,1238.0
2020-12-10 12:40:00,192.94,192.94,192.93,192.94,200.0,179.9412,179.9412,179.9318,179.9412,200.0
2020-12-10 12:45:00,192.91,192.94,192.32,192.32,2495.0,179.9132,179.9412,179.3629,179.3629,2495.0
2020-12-10 12:50:00,192.28,192.28,191.95,192.0,617.0,179.3256,179.3256,179.0179,179.0645,617.0
2020-12-10 12:55:00,191.89,192.2,191.86,191.95,5135.0,178.9619,179.251,178.9339,179.0179,5135.0
2020-12-10 13:00:00,191.88,191.88,191.88,191.88,100.0,178.9526,178.9526,178.9526,178.9526,100.0
2020-12-10 13:05:00,191.77,191.96,191.65,191.89,1680.0,178.85,179.0272,178.7381,178.9619,1680.0
2020-12-10 13:10:00,191.87,192.05,191.78,192.01,31702.0,178.9433,179.1111,178.8593,179.0738,31702.0
2020-12-10 13:15:00,192.01,192.2,191.95,192.16,18391.0,179.0738,179.251,179.0179,179.2137,18391.0
2020-12-10 13:20:00,192.16,192.3,191.94,191.94,7519.0,179.2137,179.3443,179.0085,179.0085,7519.0
2020-12-10 13:25:00,191.97,192.45,191.96,192.32,21241.0,179.0365,179.4842,179.0272,179.3629,21241.0
2020-12-10 13:30:00,192.42,192.43,192.06,192.06,12116.0,179.4562,179.4655,179.1205,179.1205,12116.0
2020-12-10 13:35:00,192.0,192.58,191.91,192.46,5022.0,179.0645,179.6054,178.9806,179.4935,5022.0
2020-12-10 13:40:00,192.47,192.47,192.19,192.23,4709.0,179.5028,179.5028,179.2417,179.279,4709.0
2020-12-10 13:45:00,192.23,192.34,192.18,192.34,3461.0,179.279,179.3816,179.2324,179.3816,3461.0
2020-12-10 13:50:00,192.26,192.4,192.16,192.16,7554.0,179.307,179.4375,179.2137,179.2137,7554.0
2020-12-10 13:55:00,192.2,192.32,191.91,191.91,3359.0,179.251,179.3629,178.9806,178.9806,3359.0
2020-12-10 14:00:00,191.96,192.09,191.95,192.01,1026.0,179.0272,179.1484,179.0179,179.0738,1026.0
2020-12-10 14:05:00,191.94,192.14,191.84,191.84,2064.0,179.0085,179.1951,178.9153,178.9153,2064.0
2020-12-10 14:10:00,191.82,191.82,191.35,191.5,1150.0,178.8966,178.8966,178.4583,178.5982,1150.0
2020-12-10 14:15:00,191.57,191.57,191.48,191.55,717.0,178.6635,178.6635,178.5795,178.6448,717.0
2020-12-10 14:20:00,191.47,191.52,191.32,191.32,1525.0,178.5702,178.6168,178.4303,178.4303,1525.0
2020-12-10 14:25:00,191.38,191.57,191.3,191.3,2218.0,178.4863,178.6635,178.4117,178.4117,2218.0
2020-12-10 14:30:00,191.32,191.56,191.32,191.56,797.0,178.4303,178.6541,178.4303,178.6541,797.0
2020-12-10 14:35:00,191.76,192.0,191.76,192.0,1131.0,178.8407,179.0645,178.8407,179.0645,1131.0
2020-12-10 14:40:00,192.03,192.03,191.72,191.84,3615.0,179.0925,179.0925,178.8034,178.9153,3615.0
2020-12-10 14:45:00,191.95,192.06,191.83,191.93,2077.0,179.0179,179.1205,178.9059,178.9992,2077.0
2020-12-10 14:50:00,191.93,192.16,191.92,192.16,1934.0,178.9992,179.2137,178.9899,179.2137,1934.0
2020-12-10 14:55:00,192.04,192.2,191.85,191.91,2020.0,179.1018,179.251,178.9246,178.9806,2020.0
2020-12-10 15:00:00,191.98,192.54,191.98,192.42,2011.0,179.0458,179.5681,179.0458,179.4562,2011.0
2020-12-10 15:05:00,192.25,192.57,192.25,192.34,3243.0,179.2977,179.5961,179.2977,179.3816,3243.0
2020-12-10 15:10:00,192.47,192.73,192.47,192.64,4289.0,179.5028,179.7453,179.5028,179.6614,4289.0
2020-12-10 15:15:00,192.62,192.84,192.62,192.84,1640.0,179.6427,179.8479,179.6427,179.8479,1640.0
2020-12-10 15:20:00,192.84,192.94,192.79,192.79,2816.0,179.8479,179.9412,179.8013,179.8013,2816.0
2020-12-10 15:25:00,192.86,192.86,192.67,192.72,1345.0,179.8666,179.8666,179.6894,179.736,1345.0
2020-12-10 15:30:00,192.73,193.06,192.51,192.59,4047.0,179.7453,180.0531,179.5401,179.6147,4047.0
2020-12-10 15:35:00,192.54,192.59,192.42,192.59,4901.0,179.5681,179.6147,179.4562,179.6147,4901.0
2020-12-10 15:40:00,192.55,192.7,192.53,192.66,4937.0,179.5774,179.7173,179.5588,179.68,4937.0
2020-12-10 15:45:00,192.66,192.96,192.52,192.56,6192.0,179.68,179.9598,179.5495,179.5868,6192.0
2020-12-10 15:50:00,192.7,193.12,192.7,193.09,12748.0,179.7173,180.109,179.7173,180.0811,12748.0
2020-12-10 15:55:00,193.01,193.02,192.61,192.97,30283.0,180.0064,180.0158,179.6334,179.9691,30283.0
2020-12-11 09:30:00,190.38,191.03,189.68,191.03,11544.0,177.5536,178.1598,176.9008,178.1598,11544.0
2020-12-11 09:35:00,191.08,191.88,191.05,191.52,3640.0,178.2065,178.9526,178.1785,178.6168,3640.0
2020-12-11 09:40:00,191.43,191.68,191.33,191.53,1199.0,178.5329,178.7661,178.4396,178.6262,1199.0
2020-12-11 09:45:00,191.89,191.89,191.35,191.51,2440.0,178.9619,178.9619,178.4583,178.6075,2440.0
2020-12-11 09:50:00,191.15,191.82,191.15,191.41,3119.0,178.2718,178.8966,178.2718,178.5142,3119.0
2020-12-11 09:55:00,191.37,191.39,190.41,190.41,1540.0,178.4769,178.4956,177.5816,177.5816,1540.0
2020-12-11 10:00:00,190.4,191.64,190.33,191.57,2117.0,177.5723,178.7288,177.507,178.6635,2117.0
2020-12-11 10:05:00,191.63,192.31,191.5,191.63,1902.0,178.7194,179.3536,178.5982,178.7194,1902.0
2020-12-11 10:10:00,191.68,191.74,191.45,191.74,1416.0,178.7661,178.822,178.5516,178.822,1416.0
2020-12-11 10:15:00,192.01,192.33,191.91,191.97,3516.0,179.0738,179.3723,178.9806,179.0365,3516.0
2020-12-11 10:20:00,191.87,191.94,191.59,191.8,3003.0,178.9433,179.0085,178.6821,178.878,3003.0
2020-12-11 10:25:00,191.94,192.0,191.69,191.69,1037.0,179.0085,179.0645,178.7754,178.7754,1037.0
2020-12-11 10:30:00,191.56,191.57,191.02,191.05,2359.0,178.6541,178.6635,178.1505,178.1785,2359.0
2020-12-11 10:35:00,191.11,191.11,190.73,190.89,2088.0,178.2345,178.2345,177.8801,178.0293,2088.0
2020-12-11 10:40:00,190.98,191.17,190.92,190.95,1340.0,178.1132,178.2904,178.0573,178.0852,1340.0
2020-12-11 10:45:00,190.83,191.03,190.6,190.78,2993.0,177.9733,178.1598,177.7588,177.9267,2993.0
2020-12-11 10:50:00,190.61,190.71,190.56,190.57,1860.0,177.7681,177.8614,177.7215,177.7308,1860.0
2020-12-11 10:55:00,190.44,190.63,190.44,190.62,20091.0,177.6096,177.7868,177.6096,177.7775,20091.0
2020-12-11 11:00:00,190.7,190.92,190.68,190.92,2310.0,177.8521,178.0573,177.8334,178.0573,2310.0
2020-12-11 11:05:00,190.97,191.01,190.75,190.75,711.0,178.1039,178.1412,177.8987,177.8987,711.0
2020-12-11 11:10:00,190.85,191.07,190.85,191.03,3696.0,177.992,178.1972,177.992,178.1598,3696.0
2020-12-11 11:15:00,191.13,191.21,191.11,191.21,1428.0,178.2531,178.3277,178.2345,178.3277,1428.0
2020-12-11 11:20:00,191.34,191.34,190.93,190.93,2904.0,178.449,178.449,178.0666,178.0666,2904.0
2020-12-11 11:25:00,190.91,191.17,190.91,191.11,1760.0,178.0479,178.2904,178.0479,178.2345,1760.0
2020-12-11 11:30:00,191.27,191.48,191.2,191.28,2277.0,178.3837,178.5795,178.3184,178.393,2277.0
2020-12-11 11:35:00,191.2,191.2,190.85,191.01,872.0,178.3184,178.3184,177.992,178.1412,872.0
2020-12-11 11:40:00,190.93,191.01,190.75,190.75,1337.0,178.0666,178.1412,177.8987,177.8987,1337.0
2020-12-11 11:45:00,190.63,190.95,190.62,190.95,1804.0,177.7868,178.0852,177.7775,178.0852,1804.0
2020-12-11 11:50:00,191.23,191.39,191.22,191.22,1880.0,178.3464,178.4956,178.337,178.337,1880.0
2020-12-11 11:55:00,191.26,191.38,191.02,191.12,3346.0,178.3744,178.4863,178.1505,178.2438,3346.0
2020-12-11 12:00:00,191.12,191.26,190.69,190.69,2880.0,178.2438,178.3744,177.8428,177.8428,2880.0
2020-12-11 12:05:00,190.65,190.65,190.45,190.52,619.0,177.8054,177.8054,177.6189,177.6842,619.0
2020-12-11 12:10:00,190.31,190.31,189.96,190.06,3580.0,177.4884,177.4884,177.1619,177.2552,3580.0
2020-12-11 12:15:00,189.96,189.98,189.68,189.68,1351.0,177.1619,177.1806,176.9008,176.9008,1351.0
2020-12-11 12:20:00,189.58,189.92,189.58,189.87,7805.0,176.8075,177.1246,176.8075,177.078,7805.0
2020-12-11 12:25:00,189.87,190.04,189.73,189.98,7551.0,177.078,177.2365,176.9474,177.1806,7551.0
2020-12-11 12:30:00,189.91,189.97,189.76,189.77,2343.0,177.1153,177.1713,176.9754,176.9847,2343.0
2020-12-11 12:35:00,189.81,189.81,189.6,189.64,3771.0,177.022,177.022,176.8262,176.8635,3771.0
2020-12-11 12:40:00,189.66,189.8,189.48,189.69,8801.0,176.8821,177.0127,176.7143,176.9101,8801.0
2020-12-11 12:45:00,189.64,189.9,189.63,189.9,7093.0,176.8635,177.106,176.8542,177.106,7093.0
2020-12-11 12:50:00,189.81,190.04,189.77,189.83,7491.0,177.022,177.2365,176.9847,177.0407,7491.0
2020-12-11 12:55:00,189.71,189.96,189.62,189.96,1712.0,176.9288,177.1619,176.8448,177.1619,1712.0
2020-12-11 13:00:00,190.03,190.08,189.89,190.08,1910.0,177.2272,177.2739,177.0967,177.2739,1910.0
2020-12-11 13:05:00,190.1,190.1,189.93,190.06,1045.0,177.2925,177.2925,177.134,177.2552,1045.0
2020-12-11 13:10:00,190.01,190.34,190.01,190.25,3110.0,177.2086,177.5163,177.2086,177.4324,3110.0
2020-12-11 13:15:00,190.24,190.3,189.99,189.99,1120.0,177.4231,177.479,177.1899,177.1899,1120.0
2020-12-11 13:20:00,190.11,190.13,190.0,190.13,1042.0,177.3018,177.3205,177.1992,177.3205,1042.0
2020-12-11 13:25:00,190.16,190.58,190.13,190.58,2701.0,177.3485,177.7402,177.3205,177.7402,2701.0
2020-12-11 13:30:00,190.56,190.88,190.56,190.8,2000.0,177.7215,178.02,177.7215,177.9453,2000.0
2020-12-11 13:35:00,190.84,190.84,190.53,190.67,2944.0,177.9826,177.9826,177.6935,177.8241,2944.0
2020-12-11 13:40:00,190.58,190.73,190.58,190.71,2864.0,177.7402,177.8801,177.7402,177.8614,2864.0
2020-12-11 13:45:00,190.6,190.75,190.49,190.74,2616.0,177.7588,177.8987,177.6562,177.8894,2616.0
2020-12-11 13:50:00,190.67,191.39,190.67,191.31,2801.0,177.8241,178.4956,177.8241,178.421,2801.0
2020-12-11 13:55:00,191.54,191.54,191.45,191.45,406.0,178.6355,178.6355,178.5516,178.5516,406.0
2020-12-11 14:00:00,191.38,191.51,191.38,191.44,633.0,178.4863,178.6075,178.4863,178.5422,633.0
2020-12-11 14:05:00,191.51,191.51,191.11,191.24,1544.0,178.6075,178.6075,178.2345,178.3557,1544.0
2020-12-11 14:10:00,191.25,191.42,191.18,191.42,1158.0,178.365,178.5236,178.2997,178.5236,1158.0
2020-12-11 14:15:00,191.57,191.59,191.44,191.45,4700.0,178.6635,178.6821,178.5422,178.5516,4700.0
2020-12-11 14:20:00,191.39,191.57,191.32,191.46,6983.0,178.4956,178.6635,178.4303,178.5609,6983.0
2020-12-11 14:25:00,191.52,191.57,191.18,191.18,2459.0,178.6168,178.6635,178.2997,178.2997,2459.0
2020-12-11 14:30:00,191.35,191.65,191.33,191.65,1770.0,178.4583,178.7381,178.4396,178.7381,1770.0
2020-12-11 14:35:00,191.62,191.62,191.51,191.51,219.0,178.7101,178.7101,178.6075,178.6075,219.0
2020-12-11 14:40:00,191.5,191.58,191.45,191.58,1497.0,178.5982,178.6728,178.5516,178.6728,1497.0
2020-12-11 14:45:00,191.58,191.67,191.45,191.6,2773.0,178.6728,178.7567,178.5516,178.6914,2773.0
2020-12-11 14:50:00,191.65,191.65,191.42,191.57,1700.0,178.7381,178.7381,178.5236,178.6635,1700.0
2020-12-11 14:55:00,191.49,191.51,191.17,191.21,6309.0,178.5889,178.6075,178.2904,178.3277,6309.0
2020-12-11 15:00:00,191.22,191.33,191.08,191.08,3615.0,178.337,178.4396,178.2065,178.2065,3615.0
2020-12-11 15:05:00,191.03,191.34,191.03,191.19,3654.0,178.1598,178.449,178.1598,178.3091,3654.0
2020-12-11 15:10:00,191.31,191.52,191.24,191.45,1831.0,178.421,178.6168,178.3557,178.5516,1831.0
2020-12-11 15:15:00,191.47,191.74,191.36,191.62,7707.0,178.5702,178.822,178.4676,178.7101,7707.0
2020-12-11 15:20:00,191.72,191.86,191.69,191.74,2238.0,178.8034,178.9339,178.7754,178.822,2238.0
2020-12-11 15:25:00,191.75,191.86,191.74,191.74,1996.0,178.8313,178.9339,178.822,178.822,1996.0
2020-12-11 15:30:00,191.88,191.89,191.53,191.72,3574.0,178.9526,178.9619,178.6262,178.8034,3574.0
2020-12-11 15:35:00,191.7,191.95,191.66,191.95,3858.0,178.7847,179.0179,178.7474,179.0179,3858.0
2020-12-11 15:40:00,191.84,192.11,191.84,191.89,2331.0,178.9153,179.1671,178.9153,178.9619,2331.0
2020-12-11 15:45:00,191.84,191.84,191.49,191.63,10500.0,178.9153,178.9153,178.5889,178.7194,10500.0
2020-12-11 15:50:00,191.65,191.93,191.4,191.54,9163.0,178.7381,178.9992,178.5049,178.6355,9163.0
2020-12-11 15:55:00,191.56,191.78,191.49,191.74,24811.0,178.6541,178.8593,178.5889,178.822,24811.0
2020-12-14 09:30:00,194.61,194.61,193.64,193.71,9363.0,181.4987,181.4987,180.594,180.6593,9363.0
2020-12-14 09:35:00,193.61,193.61,193.03,193.53,2902.0,180.566,180.566,180.0251,180.4914,2902.0
2020-12-14 09:40:00,193.87,194.03,193.16,194.02,3412.0,180.8085,180.9577,180.1463,180.9484,3412.0
2020-12-14 09:45:00,193.91,193.91,193.05,193.87,4102.0,180.8458,180.8458,180.0438,180.8085,4102.0
2020-12-14 09:50:00,193.48,193.48,193.05,193.05,1545.0,180.4448,180.4448,180.0438,180.0438,1545.0
2020-12-14 09:55:00,192.97,193.38,192.97,193.36,2011.0,179.9691,180.3515,179.9691,180.3329,2011.0
2020-12-14 10:00:00,193.2,193.71,193.14,193.4,4294.0,180.1836,180.6593,180.1277,180.3702,4294.0
2020-12-14 10:05:00,193.57,193.87,193.55,193.66,3068.0,180.5287,180.8085,180.5101,180.6127,3068.0
2020-12-14 10:10:00,193.77,193.87,193.43,193.44,3140.0,180.7152,180.8085,180.3982,180.4075,3140.0
2020-12-14 10:15:00,193.77,193.96,193.66,193.83,2305.0,180.7152,180.8924,180.6127,180.7712,2305.0
2020-12-14 10:20:00,193.86,193.86,193.48,193.48,2403.0,180.7992,180.7992,180.4448,180.4448,2403.0
2020-12-14 10:25:00,193.31,193.49,193.3,193.41,1177.0,180.2862,180.4541,180.2769,180.3795,1177.0
2020-12-14 10:30:00,193.64,193.64,192.94,193.26,5778.0,180.594,180.594,179.9412,180.2396,5778.0
2020-12-14 10:35:00,192.84,192.84,192.54,192.54,2479.0,179.8479,179.8479,179.5681,179.5681,2479.0
2020-12-14 10:40:00,192.63,192.66,192.36,192.57,2900.0,179.6521,179.68,179.4002,179.5961,2900.0
2020-12-14 10:45:00,192.53,192.53,191.95,191.96,2101.0,179.5588,179.5588,179.0179,179.0272,2101.0
2020-12-14 10:50:00,191.95,191.95,191.57,191.58,14071.0,179.0179,179.0179,178.6635,178.6728,14071.0
2020-12-14 10:55:00,191.6,191.82,191.5,191.61,6257.0,178.6914,178.8966,178.5982,178.7008,6257.0
2020-12-14 11:00:00,191.48,191.61,191.35,191.48,3647.0,178.5795,178.7008,178.4583,178.5795,3647.0
2020-12-14 11:05:00,191.61,191.61,191.2,191.2,2055.0,178.7008,178.7008,178.3184,178.3184,2055.0
2020-12-14 11:10:00,191.25,191.27,190.96,191.04,6768.0,178.365,178.3837,178.0946,178.1692,6768.0
2020-12-14 11:15:00,190.97,191.2,190.89,191.11,10955.0,178.1039,178.3184,178.0293,178.2345,10955.0
2020-12-14 11:20:00,191.04,191.71,191.04,191.43,3861.0,178.1692,178.794,178.1692,178.5329,3861.0
2020-12-14 11:25:00,191.39,191.39,191.07,191.34,3085.0,178.4956,178.4956,178.1972,178.449,3085.0
2020-12-14 11:30:00,191.23,191.44,191.03,191.43,2137.0,178.3464,178.5422,178.1598,178.5329,2137.0
2020-12-14 11:35:00,191.32,191.76,191.25,191.31,6206.0,178.4303,178.8407,178.365,178.421,6206.0
2020-12-14 11:40:00,191.32,191.52,191.15,191.48,2506.0,178.4303,178.6168,178.2718,178.5795,2506.0
2020-12-14 11:45:00,191.35,191.84,191.34,191.62,3417.0,178.4583,178.9153,178.449,178.7101,3417.0
2020-12-14 11:50:00,191.73,191.83,191.63,191.77,1800.0,178.8127,178.9059,178.7194,178.85,1800.0
2020-12-14 11:55:00,191.75,191.91,191.65,191.65,3904.0,178.8313,178.9806,178.7381,178.7381,3904.0
2020-12-14 12:00:00,191.68,191.82,191.53,191.62,2226.0,178.7661,178.8966,178.6262,178.7101,2226.0
2020-12-14 12:05:00,191.64,191.86,191.58,191.86,1847.0,178.7288,178.9339,178.6728,178.9339,1847.0
2020-12-14 12:10:00,191.95,192.17,191.94,192.02,2602.0,179.0179,179.223,179.0085,179.0831,2602.0
2020-12-14 12:15:00,191.89,192.13,191.46,191.46,2692.0,178.9619,179.1857,178.5609,178.5609,2692.0
2020-12-14 12:20:00,191.47,191.63,191.43,191.43,900.0,178.5702,178.7194,178.5329,178.5329,900.0
2020-12-14 12:25:00,191.62,192.01,191.62,191.92,1624.0,178.7101,179.0738,178.7101,178.9899,1624.0
2020-12-14 12:30:00,191.92,192.13,191.77,192.13,2127.0,178.9899,179.1857,178.85,179.1857,2127.0
2020-12-14 12:35:00,192.04,192.04,191.78,191.89,1240.0,179.1018,179.1018,178.8593,178.9619,1240.0
2020-12-14 12:40:00,191.77,191.77,191.43,191.43,1081.0,178.85,178.85,178.5329,178.5329,1081.0
2020-12-14 12:45:00,191.41,191.41,190.97,191.01,4208.0,178.5142,178.5142,178.1039,178.1412,4208.0
2020-12-14 12:50:00,191.0,191.21,190.94,191.21,7180.0,178.1319,178.3277,178.0759,178.3277,7180.0
2020-12-14 12:55:00,191.19,191.39,191.12,191.39,1800.0,178.3091,178.4956,178.2438,178.4956,1800.0
2020-12-14 13:00:00,191.43,191.79,191.37,191.51,3491.0,178.5329,178.8686,178.4769,178.6075,3491.0
2020-12-14 13:05:00,191.47,191.47,191.25,191.46,900.0,178.5702,178.5702,178.365,178.5609,900.0
2020-12-14 13:10:00,191.5,191.77,191.29,191.67,1883.0,178.5982,178.85,178.4023,178.7567,1883.0
2020-12-14 13:15:00,191.57,191.62,191.41,191.46,2084.0,178.6635,178.7101,178.5142,178.5609,2084.0
2020-12-14 13:20:00,191.31,191.57,191.31,191.49,2204.0,178.421,178.6635,178.421,178.5889,2204.0
2020-12-14 13:25:00,191.42,191.72,191.41,191.72,2550.0,178.5236,178.8034,178.5142,178.8034,2550.0
2020-12-14 13:30:00,191.73,192.29,191.73,192.26,2867.0,178.8127,179.335,178.8127,179.307,2867.0
2020-12-14 13:35:00,192.28,192.33,192.17,192.31,3068.0,179.3256,179.3723,179.223,179.3536,3068.0
2020-12-14 13:40:00,192.4,192.49,192.33,192.42,4598.0,179.4375,179.5215,179.3723,179.4562,4598.0
2020-12-14 13:45:00,192.39,192.41,192.06,192.09,3898.0,179.4282,179.4469,179.1205,179.1484,3898.0
2020-12-14 13:50:00,192.22,192.29,192.06,192.29,1900.0,179.2697,179.335,179.1205,179.335,1900.0
2020-12-14 13:55:00,192.2,192.51,192.11,192.15,3010.0,179.251,179.5401,179.1671,179.2044,3010.0
2020-12-14 14:00:00,192.22,192.37,192.02,192.2,4307.0,179.2697,179.4096,179.0831,179.251,4307.0
2020-12-14 14:05:00,192.11,192.39,192.11,192.18,3613.0,179.1671,179.4282,179.1671,179.2324,3613.0
2020-12-14 14:10:00,192.15,192.21,191.83,191.83,1600.0,179.2044,179.2603,178.9059,178.9059,1600.0
2020-12-14 14:15:00,191.66,191.84,191.57,191.84,3622.0,178.7474,178.9153,178.6635,178.9153,3622.0
2020-12-14 14:20:00,191.8,191.8,191.62,191.62,2032.0,178.878,178.878,178.7101,178.7101,2032.0
2020-12-14 14:25:00,191.74,191.94,191.69,191.86,4908.0,178.822,179.0085,178.7754,178.9339,4908.0
2020-12-14 14:30:00,191.85,191.85,191.51,191.55,3791.0,178.9246,178.9246,178.6075,178.6448,3791.0
2020-12-14 14:35:00,191.6,191.61,191.24,191.4,3067.0,178.6914,178.7008,178.3557,178.5049,3067.0
2020-12-14 14:40:00,191.47,191.59,191.42,191.59,3217.0,178.5702,178.6821,178.5236,178.6821,3217.0
2020-12-14 14:45:00,191.46,191.7,191.4,191.7,3170.0,178.5609,178.7847,178.5049,178.7847,3170.0
2020-12-14 14:50:00,191.72,192.26,191.68,192.19,3059.0,178.8034,179.307,178.7661,179.2417,3059.0
2020-12-14 14:55:00,192.24,192.5,192.23,192.31,8300.0,179.2883,179.5308,179.279,179.3536,8300.0
2020-12-14 15:00:00,192.37,192.51,192.08,192.19,7064.0,179.4096,179.5401,179.1391,179.2417,7064.0
2020-12-14 15:05:00,192.25,192.29,192.07,192.15,3005.0,179.2977,179.335,179.1298,179.2044,3005.0
2020-12-14 15:10:00,192.23,192.57,192.23,192.51,2771.0,179.279,179.5961,179.279,179.5401,2771.0
2020-12-14 15:15:00,192.37,192.41,192.13,192.28,4277.0,179.4096,179.4469,179.1857,179.3256,4277.0
2020-12-14 15:20:00,192.26,192.43,192.19,192.43,3425.0,179.307,179.4655,179.2417,179.4655,3425.0
2020-12-14 15:25:00,192.46,192.58,192.23,192.23,5880.0,179.4935,179.6054,179.279,179.279,5880.0
2020-12-14 15:30:00,192.2,192.24,191.43,191.48,6002.0,179.251,179.2883,178.5329,178.5795,6002.0
2020-12-14 15:35:00,191.67,191.77,191.47,191.54,6669.0,178.7567,178.85,178.5702,178.6355,6669.0
2020-12-14 15:40:00,191.61,191.61,191.39,191.42,8547.0,178.7008,178.7008,178.4956,178.5236,8547.0
2020-12-14 15:45:00,191.37,191.65,191.24,191.49,20360.0,178.4769,178.7381,178.3557,178.5889,20360.0
2020-12-14 15:50:00,191.49,192.08,191.43,191.91,14816.0,178.5889,179.1391,178.5329,178.9806,14816.0
2020-12-14 15:55:00,191.91,192.0,190.89,190.98,60661.0,178.9806,179.0645,178.0293,178.1132,60661.0
2020-12-15 09:30:00,193.09,193.09,192.04,192.18,9804.0,180.0811,180.0811,179.1018,179.2324,9804.0
2020-12-15 09:35:00,192.24,192.49,191.68,192.48,4942.0,179.2883,179.5215,178.7661,179.5122,4942.0
2020-12-15 09:40:00,192.53,192.68,191.97,191.98,8074.0,179.5588,179.6987,179.0365,179.0458,8074.0
2020-12-15 09:45:00,192.01,192.28,191.58,191.61,2045.0,179.0738,179.3256,178.6728,178.7008,2045.0
2020-12-15 09:50:00,191.81,191.84,191.39,191.39,1823.0,178.8873,178.9153,178.4956,178.4956,1823.0
2020-12-15 09:55:00,191.37,191.4,190.87,191.04,2091.0,178.4769,178.5049,178.0106,178.1692,2091.0
2020-12-15 10:00:00,191.08,191.24,190.59,191.06,5539.0,178.2065,178.3557,177.7495,178.1878,5539.0
2020-12-15 10:05:00,191.01,191.17,190.63,190.78,4417.0,178.1412,178.2904,177.7868,177.9267,4417.0
2020-12-15 10:10:00,190.85,191.16,190.72,190.72,1800.0,177.992,178.2811,177.8707,177.8707,1800.0
2020-12-15 10:15:00,190.76,190.87,190.37,190.41,8113.0,177.908,178.0106,177.5443,177.5816,8113.0
2020-12-15 10:20:00,190.47,190.47,189.96,190.06,4568.0,177.6376,177.6376,177.1619,177.2552,4568.0
2020-12-15 10:25:00,190.0,190.03,189.76,189.93,3575.0,177.1992,177.2272,176.9754,177.134,3575.0
2020-12-15 10:30:00,189.93,190.36,189.88,190.19,5893.0,177.134,177.535,177.0873,177.3764,5893.0
2020-12-15 10:35:00,190.24,190.24,189.77,189.77,4317.0,177.4231,177.4231,176.9847,176.9847,4317.0
2020-12-15 10:40:00,189.73,190.07,189.64,189.89,4845.0,176.9474,177.2645,176.8635,177.0967,4845.0
2020-12-15 10:45:00,189.98,190.1,189.74,190.06,4662.0,177.1806,177.2925,176.9568,177.2552,4662.0
2020-12-15 10:50:00,190.03,190.41,190.03,190.18,6729.0,177.2272,177.5816,177.2272,177.3671,6729.0
2020-12-15 10:55:00,190.34,190.39,190.09,190.36,3215.0,177.5163,177.563,177.2832,177.535,3215.0
2020-12-15 11:00:00,190.66,190.67,190.23,190.23,901.0,177.8148,177.8241,177.4137,177.4137,901.0
2020-12-15 11:05:00,190.15,190.31,190.0,190.31,6502.0,177.3391,177.4884,177.1992,177.4884,6502.0
2020-12-15 11:10:00,190.36,190.99,190.36,190.99,1646.0,177.535,178.1225,177.535,178.1225,1646.0
2020-12-15 11:15:00,191.02,191.05,190.8,190.81,3481.0,178.1505,178.1785,177.9453,177.9547,3481.0
2020-12-15 11:20:00,190.79,191.14,190.79,191.14,1700.0,177.936,178.2624,177.936,178.2624,1700.0
2020-12-15 11:25:00,191.21,191.36,191.09,191.15,5166.0,178.3277,178.4676,178.2158,178.2718,5166.0
2020-12-15 11:30:00,191.15,191.15,190.94,191.05,2577.0,178.2718,178.2718,178.0759,178.1785,2577.0
2020-12-15 11:35:00,191.01,191.11,190.78,190.93,5455.0,178.1412,178.2345,177.9267,178.0666,5455.0
2020-12-15 11:40:00,190.91,191.38,190.9,191.38,4050.0,178.0479,178.4863,178.0386,178.4863,4050.0
2020-12-15 11:45:00,191.41,191.41,191.11,191.14,2871.0,178.5142,178.5142,178.2345,178.2624,2871.0
2020-12-15 11:50:00,191.17,191.32,190.81,190.84,4895.0,178.2904,178.4303,177.9547,177.9826,4895.0
2020-12-15 11:55:00,190.87,190.93,190.55,190.93,3657.0,178.0106,178.0666,177.7122,178.0666,3657.0
2020-12-15 12:00:00,190.99,191.22,190.99,191.11,3273.0,178.1225,178.337,178.1225,178.2345,3273.0
2020-12-15 12:05:00,191.0,191.01,190.85,190.89,2851.0,178.1319,178.1412,177.992,178.0293,2851.0
2020-12-15 12:10:00,190.92,191.31,190.92,191.29,3988.0,178.0573,178.421,178.0573,178.4023,3988.0
2020-12-15 12:15:00,191.26,191.34,191.2,191.25,2305.0,178.3744,178.449,178.3184,178.365,2305.0
2020-12-15 12:20:00,191.16,191.48,191.12,191.48,2408.0,178.2811,178.5795,178.2438,178.5795,2408.0
2020-12-15 12:25:00,191.51,191.51,191.28,191.31,5751.0,178.6075,178.6075,178.393,178.421,5751.0
2020-12-15 12:30:00,191.2,191.27,191.14,191.21,1613.0,178.3184,178.3837,178.2624,178.3277,1613.0
2020-12-15 12:35:00,191.19,191.48,191.18,191.36,3447.0,178.3091,178.5795,178.2997,178.4676,3447.0
2020-12-15 12:40:00,191.36,191.84,191.36,191.84,825.0,178.4676,178.9153,178.4676,178.9153,825.0
2020-12-15 12:45:00,191.84,192.14,191.83,192.14,1738.0,178.9153,179.1951,178.9059,179.1951,1738.0
2020-12-15 12:50:00,192.26,192.36,192.24,192.27,1729.0,179.307,179.4002,179.2883,179.3163,1729.0
2020-12-15 12:55:00,192.34,192.75,192.34,192.7,6114.0,179.3816,179.764,179.3816,179.7173,6114.0
2020-12-15 13:00:00,192.7,192.78,192.52,192.52,2172.0,179.7173,179.7919,179.5495,179.5495,2172.0
2020-12-15 13:05:00,192.59,193.15,192.59,192.94,2537.0,179.6147,180.137,179.6147,179.9412,2537.0
2020-12-15 13:10:00,192.85,193.0,192.84,193.0,1806.0,179.8572,179.9971,179.8479,179.9971,1806.0
2020-12-15 13:15:00,193.08,193.08,192.78,192.88,2676.0,180.0717,180.0717,179.7919,179.8852,2676.0
2020-12-15 13:20:00,192.95,192.95,192.45,192.46,2399.0,179.9505,179.9505,179.4842,179.4935,2399.0
2020-12-15 13:25:00,192.58,192.67,192.28,192.46,3568.0,179.6054,179.6894,179.3256,179.4935,3568.0
2020-12-15 13:30:00,192.38,192.99,192.38,192.9,3056.0,179.4189,179.9878,179.4189,179.9039,3056.0
2020-12-15 13:35:00,192.91,192.99,192.83,192.83,2656.0,179.9132,179.9878,179.8386,179.8386,2656.0
2020-12-15 13:40:00,192.88,192.88,192.81,192.87,1743.0,179.8852,179.8852,179.8199,179.8759,1743.0
2020-12-15 13:45:00,192.93,193.0,192.81,193.0,1601.0,179.9318,179.9971,179.8199,179.9971,1601.0
2020-12-15 13:50:00,193.01,193.01,192.77,192.83,3174.0,180.0064,180.0064,179.7826,179.8386,3174.0
2020-12-15 13:55:00,192.86,192.88,192.58,192.78,3629.0,179.8666,179.8852,179.6054,179.7919,3629.0
2020-12-15 14:00:00,192.72,192.73,192.59,192.61,2205.0,179.736,179.7453,179.6147,179.6334,2205.0
2020-12-15 14:05:00,192.57,192.57,192.42,192.42,1514.0,179.5961,179.5961,179.4562,179.4562,1514.0
2020-12-15 14:10:00,192.43,192.65,192.27,192.65,3156.0,179.4655,179.6707,179.3163,179.6707,3156.0
2020-12-15 14:15:00,192.63,192.67,192.33,192.33,1100.0,179.6521,179.6894,179.3723,179.3723,1100.0
2020-12-15 14:20:00,192.33,192.33,192.2,192.2,2643.0,179.3723,179.3723,179.251,179.251,2643.0
2020-12-15 14:25:00,192.28,192.44,192.27,192.34,1843.0,179.3256,179.4749,179.3163,179.3816,1843.0
2020-12-15 14:30:00,192.41,192.42,192.22,192.28,1530.0,179.4469,179.4562,179.2697,179.3256,1530.0
2020-12-15 14:35:00,192.34,192.38,192.21,192.31,4156.0,179.3816,179.4189,179.2603,179.3536,4156.0
2020-12-15 14:40:00,192.36,192.45,192.05,192.06,2104.0,179.4002,179.4842,179.1111,179.1205,2104.0
2020-12-15 14:45:00,192.1,192.16,191.8,191.8,5479.0,179.1578,179.2137,178.878,178.878,5479.0
2020-12-15 14:50:00,191.88,192.05,191.75,191.8,1479.0,178.9526,179.1111,178.8313,178.878,1479.0
2020-12-15 14:55:00,191.73,191.77,191.67,191.77,1891.0,178.8127,178.85,178.7567,178.85,1891.0
2020-12-15 15:00:00,191.82,192.02,191.82,191.94,2854.0,178.8966,179.0831,178.8966,179.0085,2854.0
2020-12-15 15:05:00,191.87,192.3,191.82,192.05,3585.0,178.9433,179.3443,178.8966,179.1111,3585.0
2020-12-15 15:10:00,192.03,192.03,191.82,191.92,2605.0,179.0925,179.0925,178.8966,178.9899,2605.0
2020-12-15 15:15:00,191.88,192.05,191.7,191.7,4542.0,178.9526,179.1111,178.7847,178.7847,4542.0
2020-12-15 15:20:00,191.69,191.78,191.51,191.51,3408.0,178.7754,178.8593,178.6075,178.6075,3408.0
2020-12-15 15:25:00,191.49,191.49,191.16,191.16,4998.0,178.5889,178.5889,178.2811,178.2811,4998.0
2020-12-15 15:30:00,191.1,191.26,191.0,191.06,6102.0,178.2251,178.3744,178.1319,178.1878,6102.0
2020-12-15 15:35:00,191.07,191.12,191.01,191.03,11793.0,178.1972,178.2438,178.1412,178.1598,11793.0
2020-12-15 15:40:00,191.02,191.03,190.75,190.81,17635.0,178.1505,178.1598,177.8987,177.9547,17635.0
2020-12-15 15:45:00,190.81,190.91,190.58,190.58,12734.0,177.9547,178.0479,177.7402,177.7402,12734.0
2020-12-15 15:50:00,190.5,190.87,190.48,190.7,11794.0,177.6656,178.0106,177.6469,177.8521,11794.0
2020-12-15 15:55:00,190.68,190.85,190.68,190.75,47298.0,177.8334,177.992,177.8334,177.8987,47298.0
2020-12-16 09:30:00,192.25,192.68,190.94,191.39,11751.0,179.2977,179.6987,178.0759,178.4956,11751.0
2020-12-16 09:35:00,191.62,191.73,190.12,190.46,7466.0,178.7101,178.8127,177.3112,177.6282,7466.0
2020-12-16 09:40:00,190.37,190.48,190.1,190.48,3124.0,177.5443,177.6469,177.2925,177.6469,3124.0
2020-12-16 09:45:00,190.69,190.83,190.41,190.41,3222.0,177.8428,177.9733,177.5816,177.5816,3222.0
2020-12-16 09:50:00,190.54,190.54,190.19,190.32,950.0,177.7029,177.7029,177.3764,177.4977,950.0
2020-12-16 09:55:00,190.37,190.39,190.09,190.31,3196.0,177.5443,177.563,177.2832,177.4884,3196.0
2020-12-16 10:00:00,190.35,190.79,190.0,190.0,3153.0,177.5257,177.936,177.1992,177.1992,3153.0
2020-12-16 10:05:00,190.11,190.24,190.06,190.24,1800.0,177.3018,177.4231,177.2552,177.4231,1800.0
2020-12-16 10:10:00,190.32,190.49,190.18,190.21,2389.0,177.4977,177.6562,177.3671,177.3951,2389.0
2020-12-16 10:15:00,190.2,190.54,190.16,190.47,2771.0,177.3858,177.7029,177.3485,177.6376,2771.0
2020-12-16 10:20:00,190.47,190.56,190.29,190.45,21884.0,177.6376,177.7215,177.4697,177.6189,21884.0
2020-12-16 10:25:00,190.54,190.54,190.19,190.33,2723.0,177.7029,177.7029,177.3764,177.507,2723.0
2020-12-16 10:30:00,190.47,190.65,190.16,190.16,5648.0,177.6376,177.8054,177.3485,177.3485,5648.0
2020-12-16 10:35:00,190.1,190.1,189.68,189.83,2996.0,177.2925,177.2925,176.9008,177.0407,2996.0
2020-12-16 10:40:00,189.83,189.94,189.72,189.91,2421.0,177.0407,177.1433,176.9381,177.1153,2421.0
2020-12-16 10:45:00,189.8,189.86,189.68,189.7,2513.0,177.0127,177.0687,176.9008,176.9195,2513.0
2020-12-16 10:50:00,189.91,190.17,189.84,190.08,2869.0,177.1153,177.3578,177.05,177.2739,2869.0
2020-12-16 10:55:00,190.08,190.2,190.04,190.17,1986.0,177.2739,177.3858,177.2365,177.3578,1986.0
2020-12-16 11:00:00,190.19,190.25,190.1,190.25,1336.0,177.3764,177.4324,177.2925,177.4324,1336.0
2020-12-16 11:05:00,190.51,190.74,190.47,190.7,1858.0,177.6749,177.8894,177.6376,177.8521,1858.0
2020-12-16 11:10:00,190.63,190.63,190.48,190.54,2026.0,177.7868,177.7868,177.6469,177.7029,2026.0
2020-12-16 11:15:00,190.55,190.77,190.26,190.37,12240.0,177.7122,177.9174,177.4417,177.5443,12240.0
2020-12-16 11:20:00,190.33,190.64,190.32,190.63,12356.0,177.507,177.7961,177.4977,177.7868,12356.0
2020-12-16 11:25:00,190.63,190.65,190.47,190.63,1751.0,177.7868,177.8054,177.6376,177.7868,1751.0
2020-12-16 11:30:00,190.63,190.67,190.53,190.61,2067.0,177.7868,177.8241,177.6935,177.7681,2067.0
2020-12-16 11:35:00,190.64,190.97,190.64,190.9,2068.0,177.7961,178.1039,177.7961,178.0386,2068.0
2020-12-16 11:40:00,190.97,190.97,190.77,190.77,1221.0,178.1039,178.1039,177.9174,177.9174,1221.0
2020-12-16 11:45:00,190.86,190.99,190.86,190.91,1353.0,178.0013,178.1225,178.0013,178.0479,1353.0
2020-12-16 11:50:00,190.81,190.89,190.81,190.89,1136.0,177.9547,178.0293,177.9547,178.0293,1136.0
2020-12-16 11:55:00,190.83,190.83,190.73,190.75,1199.0,177.9733,177.9733,177.8801,177.8987,1199.0
2020-12-16 12:00:00,190.79,190.8,190.56,190.56,1833.0,177.936,177.9453,177.7215,177.7215,1833.0
2020-12-16 12:05:00,190.35,190.38,190.28,190.36,653.0,177.5257,177.5536,177.4604,177.535,653.0
2020-12-16 12:10:00,190.36,190.39,190.13,190.24,3346.0,177.535,177.563,177.3205,177.4231,3346.0
2020-12-16 12:15:00,190.16,190.16,190.04,190.09,1261.0,177.3485,177.3485,177.2365,177.2832,1261.0
2020-12-16 12:20:00,190.22,190.22,190.06,190.06,1614.0,177.4044,177.4044,177.2552,177.2552,1614.0
2020-12-16 12:25:00,190.02,190.08,189.98,189.99,2043.0,177.2179,177.2739,177.1806,177.1899,2043.0
2020-12-16 12:30:00,189.94,190.28,189.9,190.19,3913.0,177.1433,177.4604,177.106,177.3764,3913.0
2020-12-16 12:35:00,190.2,190.25,190.13,190.25,995.0,177.3858,177.4324,177.3205,177.4324,995.0
2020-12-16 12:40:00,190.25,190.3,189.86,189.86,6119.0,177.4324,177.479,177.0687,177.0687,6119.0
2020-12-16 12:45:00,189.93,190.0,189.69,189.74,8257.0,177.134,177.1992,176.9101,176.9568,8257.0
2020-12-16 12:50:00,189.69,189.74,189.51,189.71,13222.0,176.9101,176.9568,176.7423,176.9288,13222.0
2020-12-16 12:55:00,189.63,189.65,189.46,189.5,18179.0,176.8542,176.8728,176.6956,176.7329,18179.0
2020-12-16 13:00:00,189.5,189.52,189.39,189.46,7047.0,176.7329,176.7516,176.6303,176.6956,7047.0
2020-12-16 13:05:00,189.42,189.44,189.24,189.24,3272.0,176.6583,176.677,176.4904,176.4904,3272.0
2020-12-16 13:10:00,189.34,189.41,189.24,189.26,5366.0,176.5837,176.649,176.4904,176.5091,5366.0
2020-12-16 13:15:00,189.31,189.33,189.2,189.23,2164.0,176.5557,176.5744,176.4531,176.4811,2164.0
2020-12-16 13:20:00,189.23,189.29,189.14,189.15,3473.0,176.4811,176.5371,176.3972,176.4065,3473.0
2020-12-16 13:25:00,189.1,189.22,189.03,189.12,3778.0,176.3599,176.4718,176.2946,176.3785,3778.0
2020-12-16 13:30:00,189.15,189.39,189.11,189.39,2832.0,176.4065,176.6303,176.3692,176.6303,2832.0
2020-12-16 13:35:00,189.42,189.44,189.32,189.39,3517.0,176.6583,176.677,176.5651,176.6303,3517.0
2020-12-16 13:40:00,189.42,189.47,189.4,189.47,1431.0,176.6583,176.7049,176.6397,176.7049,1431.0
2020-12-16 13:45:00,189.44,189.57,189.42,189.42,2305.0,176.677,176.7982,176.6583,176.6583,2305.0
2020-12-16 13:50:00,189.45,189.49,189.25,189.25,5716.0,176.6863,176.7236,176.4998,176.4998,5716.0
2020-12-16 13:55:00,189.35,189.35,189.33,189.33,500.0,176.593,176.593,176.5744,176.5744,500.0
2020-12-16 14:00:00,189.37,190.01,189.21,189.99,5952.0,176.6117,177.2086,176.4625,177.1899,5952.0
2020-12-16 14:05:00,189.75,189.75,189.3,189.46,1500.0,176.9661,176.9661,176.5464,176.6956,1500.0
2020-12-16 14:10:00,189.31,189.4,189.1,189.15,2927.0,176.5557,176.6397,176.3599,176.4065,2927.0
2020-12-16 14:15:00,189.06,189.06,188.86,188.99,3724.0,176.3226,176.3226,176.136,176.2573,3724.0
2020-12-16 14:20:00,189.05,189.18,189.03,189.15,2141.0,176.3132,176.4345,176.2946,176.4065,2141.0
2020-12-16 14:25:00,189.18,189.24,188.89,188.99,5101.0,176.4345,176.4904,176.164,176.2573,5101.0
2020-12-16 14:30:00,188.98,189.11,188.9,189.1,3180.0,176.248,176.3692,176.1734,176.3599,3180.0
2020-12-16 14:35:00,189.16,189.9,189.16,189.9,4586.0,176.4158,177.106,176.4158,177.106,4586.0
2020-12-16 14:40:00,189.98,189.98,189.74,189.8,3111.0,177.1806,177.1806,176.9568,177.0127,3111.0
2020-12-16 14:45:00,189.84,189.92,189.74,189.85,2344.0,177.05,177.1246,176.9568,177.0593,2344.0
2020-12-16 14:50:00,189.91,189.94,189.71,189.84,3436.0,177.1153,177.1433,176.9288,177.05,3436.0
2020-12-16 14:55:00,189.7,190.03,189.7,190.02,2688.0,176.9195,177.2272,176.9195,177.2179,2688.0
2020-12-16 15:00:00,190.09,190.15,189.88,189.88,2461.0,177.2832,177.3391,177.0873,177.0873,2461.0
2020-12-16 15:05:00,189.87,190.01,189.72,189.92,2336.0,177.078,177.2086,176.9381,177.1246,2336.0
2020-12-16 15:10:00,189.82,190.04,189.81,190.04,2607.0,177.0314,177.2365,177.022,177.2365,2607.0
2020-12-16 15:15:00,190.14,190.23,190.06,190.19,2400.0,177.3298,177.4137,177.2552,177.3764,2400.0
2020-12-16 15:20:00,190.36,190.49,190.25,190.44,4829.0,177.535,177.6562,177.4324,177.6096,4829.0
2020-12-16 15:25:00,190.44,190.5,190.22,190.23,5173.0,177.6096,177.6656,177.4044,177.4137,5173.0
2020-12-16 15:30:00,190.2,190.55,190.2,190.25,16634.0,177.3858,177.7122,177.3858,177.4324,16634.0
2020-12-16 15:35:00,190.23,190.25,189.83,190.01,5402.0,177.4137,177.4324,177.0407,177.2086,5402.0
2020-12-16 15:40:00,190.03,190.19,189.99,190.01,15113.0,177.2272,177.3764,177.1899,177.2086,15113.0
2020-12-16 15:45:00,190.01,190.11,189.93,190.1,8319.0,177.2086,177.3018,177.134,177.2925,8319.0
2020-12-16 15:50:00,190.02,190.02,189.63,189.77,15575.0,177.2179,177.2179,176.8542,176.9847,15575.0
2020-12-16 15:55:00,189.74,189.9,189.59,189.71,33376.0,176.9568,177.106,176.8169,176.9288,33376.0
2020-12-17 09:30:00,190.2,190.79,189.96,190.43,16224.0,177.3858,177.936,177.1619,177.6003,16224.0
2020-12-17 09:35:00,190.4,190.57,189.56,189.74,5553.0,177.5723,177.7308,176.7889,176.9568,5553.0
2020-12-17 09:40:00,189.92,189.92,188.96,189.47,3948.0,177.1246,177.1246,176.2293,176.7049,3948.0
2020-12-17 09:45:00,189.45,189.54,188.92,188.93,3600.0,176.6863,176.7702,176.192,176.2013,3600.0
2020-12-17 09:50:00,189.07,189.44,188.89,189.01,7984.0,176.3319,176.677,176.164,176.2759,7984.0
2020-12-17 09:55:00,189.1,189.49,188.81,188.81,3300.0,176.3599,176.7236,176.0894,176.0894,3300.0
2020-12-17 10:00:00,189.15,189.22,188.7,188.75,4617.0,176.4065,176.4718,175.9868,176.0335,4617.0
2020-12-17 10:05:00,188.92,189.56,188.88,189.25,3294.0,176.192,176.7889,176.1547,176.4998,3294.0
2020-12-17 10:10:00,189.12,189.16,188.63,188.87,5269.0,176.3785,176.4158,175.9215,176.1454,5269.0
2020-12-17 10:15:00,188.78,189.0,188.64,188.69,4052.0,176.0614,176.2666,175.9309,175.9775,4052.0
2020-12-17 10:20:00,188.72,188.89,188.57,188.57,7287.0,176.0055,176.164,175.8656,175.8656,7287.0
2020-12-17 10:25:00,188.58,189.37,188.4,189.31,7966.0,175.8749,176.6117,175.707,176.5557,7966.0
2020-12-17 10:30:00,189.2,189.54,189.03,189.33,2959.0,176.4531,176.7702,176.2946,176.5744,2959.0
2020-12-17 10:35:00,189.26,189.44,189.06,189.06,2877.0,176.5091,176.677,176.3226,176.3226,2877.0
2020-12-17 10:40:00,189.06,189.06,188.54,188.54,4215.0,176.3226,176.3226,175.8376,175.8376,4215.0
2020-12-17 10:45:00,188.68,189.24,188.68,189.15,3000.0,175.9682,176.4904,175.9682,176.4065,3000.0
2020-12-17 10:50:00,189.25,189.3,189.06,189.15,5897.0,176.4998,176.5464,176.3226,176.4065,5897.0
2020-12-17 10:55:00,189.04,189.21,188.81,188.97,6666.0,176.3039,176.4625,176.0894,176.2386,6666.0
2020-12-17 11:00:00,189.08,189.38,189.04,189.09,8267.0,176.3412,176.621,176.3039,176.3505,8267.0
2020-12-17 11:05:00,189.17,189.18,188.93,189.08,4789.0,176.4252,176.4345,176.2013,176.3412,4789.0
2020-12-17 11:10:00,189.24,189.56,189.15,189.55,2263.0,176.4904,176.7889,176.4065,176.7796,2263.0
2020-12-17 11:15:00,189.47,189.67,189.36,189.59,3778.0,176.7049,176.8915,176.6024,176.8169,3778.0
2020-12-17 11:20:00,189.65,189.66,189.48,189.52,1880.0,176.8728,176.8821,176.7143,176.7516,1880.0
2020-12-17 11:25:00,189.61,189.73,189.53,189.57,2140.0,176.8355,176.9474,176.7609,176.7982,2140.0
2020-12-17 11:30:00,189.67,189.67,189.17,189.18,3334.0,176.8915,176.8915,176.4252,176.4345,3334.0
2020-12-17 11:35:00,189.31,189.47,189.25,189.33,1999.0,176.5557,176.7049,176.4998,176.5744,1999.0
2020-12-17 11:40:00,189.25,189.44,189.23,189.36,2307.0,176.4998,176.677,176.4811,176.6024,2307.0
2020-12-17 11:45:00,189.43,189.68,189.36,189.56,2726.0,176.6676,176.9008,176.6024,176.7889,2726.0
2020-12-17 11:50:00,189.56,189.65,189.1,189.17,1718.0,176.7889,176.8728,176.3599,176.4252,1718.0
2020-12-17 11:55:00,189.23,189.59,189.15,189.59,2700.0,176.4811,176.8169,176.4065,176.8169,2700.0
2020-12-17 12:00:00,189.66,189.66,189.2,189.2,2762.0,176.8821,176.8821,176.4531,176.4531,2762.0
2020-12-17 12:05:00,189.22,189.22,189.02,189.12,1253.0,176.4718,176.4718,176.2853,176.3785,1253.0
2020-12-17 12:10:00,189.08,189.08,188.6,188.62,1736.0,176.3412,176.3412,175.8936,175.9122,1736.0
2020-12-17 12:15:00,188.54,188.57,188.16,188.47,5971.0,175.8376,175.8656,175.4832,175.7723,5971.0
2020-12-17 12:20:00,188.47,188.69,188.47,188.66,3795.0,175.7723,175.9775,175.7723,175.9495,3795.0
2020-12-17 12:25:00,188.68,188.84,188.63,188.63,3189.0,175.9682,176.1174,175.9215,175.9215,3189.0
2020-12-17 12:30:00,188.57,188.83,188.57,188.83,1303.0,175.8656,176.1081,175.8656,176.1081,1303.0
2020-12-17 12:35:00,188.93,188.97,188.81,188.97,1216.0,176.2013,176.2386,176.0894,176.2386,1216.0
2020-12-17 12:40:00,188.99,188.99,188.88,188.92,1413.0,176.2573,176.2573,176.1547,176.192,1413.0
2020-12-17 12:45:00,188.96,189.06,188.94,188.96,1400.0,176.2293,176.3226,176.2107,176.2293,1400.0
2020-12-17 12:50:00,188.93,189.18,188.84,189.18,3900.0,176.2013,176.4345,176.1174,176.4345,3900.0
2020-12-17 12:55:00,189.25,189.45,189.15,189.22,2602.0,176.4998,176.6863,176.4065,176.4718,2602.0
2020-12-17 13:00:00,189.24,189.39,189.14,189.24,1700.0,176.4904,176.6303,176.3972,176.4904,1700.0
2020-12-17 13:05:00,189.24,189.41,189.21,189.22,3966.0,176.4904,176.649,176.4625,176.4718,3966.0
2020-12-17 13:10:00,189.25,189.59,189.21,189.59,1200.0,176.4998,176.8169,176.4625,176.8169,1200.0
2020-12-17 13:15:00,189.59,189.74,189.59,189.66,4108.0,176.8169,176.9568,176.8169,176.8821,4108.0
2020-12-17 13:20:00,189.71,189.87,189.68,189.83,4758.0,176.9288,177.078,176.9008,177.0407,4758.0
2020-12-17 13:25:00,189.81,189.83,189.59,189.69,10216.0,177.022,177.0407,176.8169,176.9101,10216.0
2020-12-17 13:30:00,189.67,189.67,189.27,189.36,11080.0,176.8915,176.8915,176.5184,176.6024,11080.0
2020-12-17 13:35:00,189.36,189.46,189.33,189.42,6833.0,176.6024,176.6956,176.5744,176.6583,6833.0
2020-12-17 13:40:00,189.46,189.46,189.27,189.27,1701.0,176.6956,176.6956,176.5184,176.5184,1701.0
2020-12-17 13:45:00,189.22,189.22,189.0,189.04,2809.0,176.4718,176.4718,176.2666,176.3039,2809.0
2020-12-17 13:50:00,189.18,189.42,189.17,189.34,1529.0,176.4345,176.6583,176.4252,176.5837,1529.0
2020-12-17 13:55:00,189.29,189.53,189.23,189.5,2639.0,176.5371,176.7609,176.4811,176.7329,2639.0
2020-12-17 14:00:00,189.5,189.61,189.47,189.61,641.0,176.7329,176.8355,176.7049,176.8355,641.0
2020-12-17 14:05:00,189.91,189.97,189.84,189.93,1755.0,177.1153,177.1713,177.05,177.134,1755.0
2020-12-17 14:10:00,189.88,189.93,189.78,189.89,3247.0,177.0873,177.134,176.9941,177.0967,3247.0
2020-12-17 14:15:00,190.04,190.1,189.79,189.9,2450.0,177.2365,177.2925,177.0034,177.106,2450.0
2020-12-17 14:20:00,189.91,190.05,189.86,189.95,1424.0,177.1153,177.2459,177.0687,177.1526,1424.0
2020-12-17 14:25:00,190.03,190.09,189.98,190.03,2209.0,177.2272,177.2832,177.1806,177.2272,2209.0
2020-12-17 14:30:00,189.97,190.07,189.96,190.02,3728.0,177.1713,177.2645,177.1619,177.2179,3728.0
2020-12-17 14:35:00,190.03,190.09,189.95,189.96,2150.0,177.2272,177.2832,177.1526,177.1619,2150.0
2020-12-17 14:40:00,190.05,190.06,189.94,190.0,1849.0,177.2459,177.2552,177.1433,177.1992,1849.0
2020-12-17 14:45:00,190.04,190.14,189.95,190.08,2364.0,177.2365,177.3298,177.1526,177.2739,2364.0
2020-12-17 14:50:00,190.11,190.18,190.04,190.09,2710.0,177.3018,177.3671,177.2365,177.2832,2710.0
2020-12-17 14:55:00,190.03,190.05,189.92,189.97,2465.0,177.2272,177.2459,177.1246,177.1713,2465.0
2020-12-17 15:00:00,189.99,190.16,189.98,190.16,2896.0,177.1899,177.3485,177.1806,177.3485,2896.0
2020-12-17 15:05:00,190.16,190.19,189.9,190.06,6152.0,177.3485,177.3764,177.106,177.2552,6152.0
2020-12-17 15:10:00,189.99,190.06,189.95,190.04,1500.0,177.1899,177.2552,177.1526,177.2365,1500.0
2020-12-17 15:15:00,190.04,190.08,189.91,189.99,1865.0,177.2365,177.2739,177.1153,177.1899,1865.0
2020-12-17 15:20:00,190.02,190.33,189.95,190.33,1368.0,177.2179,177.507,177.1526,177.507,1368.0
2020-12-17 15:25:00,190.34,190.48,190.31,190.31,3748.0,177.5163,177.6469,177.4884,177.4884,3748.0
2020-12-17 15:30:00,190.36,190.36,190.07,190.1,4046.0,177.535,177.535,177.2645,177.2925,4046.0
2020-12-17 15:35:00,190.09,190.37,190.01,190.36,4880.0,177.2832,177.5443,177.2086,177.535,4880.0
2020-12-17 15:40:00,190.36,190.52,190.35,190.42,7941.0,177.535,177.6842,177.5257,177.5909,7941.0
2020-12-17 15:45:00,190.45,190.46,190.08,190.13,6665.0,177.6189,177.6282,177.2739,177.3205,6665.0
2020-12-17 15:50:00,190.11,190.33,190.11,190.33,6231.0,177.3018,177.507,177.3018,177.507,6231.0
2020-12-17 15:55:00,190.31,190.31,189.9,190.05,24954.0,177.4884,177.4884,177.106,177.2459,24954.0
2020-12-18 09:30:00,188.05,189.85,188.05,189.53,119288.0,175.3806,177.0593,175.3806,176.7609,119288.0
2020-12-18 09:35:00,189.83,190.32,189.68,189.98,9200.0,177.0407,177.4977,176.9008,177.1806,9200.0
2020-12-18 09:40:00,189.98,190.28,189.63,189.63,8133.0,177.1806,177.4604,176.8542,176.8542,8133.0
2020-12-18 09:45:00,189.64,190.0,189.49,189.67,7045.0,176.8635,177.1992,176.7236,176.8915,7045.0
2020-12-18 09:50:00,189.66,189.89,188.98,188.98,2659.0,176.8821,177.0967,176.248,176.248,2659.0
2020-12-18 09:55:00,189.15,189.52,189.15,189.5,3104.0,176.4065,176.7516,176.4065,176.7329,3104.0
2020-12-18 10:00:00,189.27,189.46,189.05,189.05,2847.0,176.5184,176.6956,176.3132,176.3132,2847.0
2020-12-18 10:05:00,189.15,189.52,188.96,189.52,2110.0,176.4065,176.7516,176.2293,176.7516,2110.0
2020-12-18 10:10:00,189.35,189.6,189.22,189.47,2950.0,176.593,176.8262,176.4718,176.7049,2950.0
2020-12-18 10:15:00,189.6,189.6,189.21,189.22,1890.0,176.8262,176.8262,176.4625,176.4718,1890.0
2020-12-18 10:20:00,189.13,189.24,188.38,188.41,2838.0,176.3879,176.4904,175.6884,175.7164,2838.0
2020-12-18 10:25:00,188.45,188.59,188.05,188.05,5706.0,175.7537,175.8842,175.3806,175.3806,5706.0
2020-12-18 10:30:00,188.05,188.12,187.71,187.71,5529.0,175.3806,175.4459,175.0635,175.0635,5529.0
2020-12-18 10:35:00,187.72,188.38,187.69,187.98,8716.0,175.0729,175.6884,175.0449,175.3153,8716.0
2020-12-18 10:40:00,187.94,188.22,187.85,188.2,3773.0,175.278,175.5392,175.1941,175.5205,3773.0
2020-12-18 10:45:00,187.93,187.93,187.6,187.7,1500.0,175.2687,175.2687,174.9609,175.0542,1500.0
2020-12-18 10:50:00,187.61,187.87,187.55,187.72,2715.0,174.9703,175.2127,174.9143,175.0729,2715.0
2020-12-18 10:55:00,187.73,187.93,187.65,187.93,3322.0,175.0822,175.2687,175.0076,175.2687,3322.0
2020-12-18 11:00:00,187.9,188.02,187.71,187.72,4842.0,175.2407,175.3526,175.0635,175.0729,4842.0
2020-12-18 11:05:00,187.78,187.78,187.4,187.53,1138.0,175.1288,175.1288,174.7744,174.8957,1138.0
2020-12-18 11:10:00,187.45,187.69,187.2,187.21,5973.0,174.821,175.0449,174.5879,174.5972,5973.0
2020-12-18 11:15:00,187.06,187.69,186.83,187.69,4214.0,174.4573,175.0449,174.2428,175.0449,4214.0
2020-12-18 11:20:00,187.71,187.89,187.67,187.78,1757.0,175.0635,175.2314,175.0262,175.1288,1757.0
2020-12-18 11:25:00,187.78,187.79,187.55,187.63,1500.0,175.1288,175.1381,174.9143,174.9889,1500.0
2020-12-18 11:30:00,187.59,187.63,187.11,187.16,2615.0,174.9516,174.9889,174.5039,174.5506,2615.0
2020-12-18 11:35:00,187.15,187.34,187.09,187.23,3280.0,174.5413,174.7185,174.4853,174.6159,3280.0
2020-12-18 11:40:00,187.23,187.23,187.05,187.16,1772.0,174.6159,174.6159,174.448,174.5506,1772.0
2020-12-18 11:45:00,187.23,187.27,187.04,187.22,4037.0,174.6159,174.6532,174.4387,174.6065,4037.0
2020-12-18 11:50:00,187.22,187.76,187.22,187.71,1731.0,174.6065,175.1102,174.6065,175.0635,1731.0
2020-12-18 11:55:00,187.76,187.84,187.62,187.7,3367.0,175.1102,175.1848,174.9796,175.0542,3367.0
2020-12-18 12:00:00,187.6,187.68,187.55,187.67,2215.0,174.9609,175.0355,174.9143,175.0262,2215.0
2020-12-18 12:05:00,187.72,187.72,187.46,187.46,2341.0,175.0729,175.0729,174.8304,174.8304,2341.0
2020-12-18 12:10:00,187.45,187.62,187.39,187.6,2962.0,174.821,174.9796,174.7651,174.9609,2962.0
2020-12-18 12:15:00,187.61,187.9,187.6,187.74,4809.0,174.9703,175.2407,174.9609,175.0915,4809.0
2020-12-18 12:20:00,187.71,187.89,187.65,187.7,3826.0,175.0635,175.2314,175.0076,175.0542,3826.0
2020-12-18 12:25:00,187.66,187.76,187.55,187.74,2704.0,175.0169,175.1102,174.9143,175.0915,2704.0
2020-12-18 12:30:00,187.75,187.75,187.49,187.74,3685.0,175.1008,175.1008,174.8583,175.0915,3685.0
2020-12-18 12:35:00,187.73,188.18,187.73,187.94,7579.0,175.0822,175.5019,175.0822,175.278,7579.0
2020-12-18 12:40:00,187.85,188.45,187.69,188.45,15809.0,175.1941,175.7537,175.0449,175.7537,15809.0
2020-12-18 12:45:00,188.39,188.39,188.1,188.11,2830.0,175.6977,175.6977,175.4272,175.4366,2830.0
2020-12-18 12:50:00,188.12,188.28,187.86,188.07,8275.0,175.4459,175.5951,175.2034,175.3993,8275.0
2020-12-18 12:55:00,187.94,188.24,187.84,188.11,8001.0,175.278,175.5578,175.1848,175.4366,8001.0
2020-12-18 13:00:00,188.05,188.05,187.77,187.81,1502.0,175.3806,175.3806,175.1195,175.1568,1502.0
2020-12-18 13:05:00,187.81,187.85,187.65,187.65,2798.0,175.1568,175.1941,175.0076,175.0076,2798.0
2020-12-18 13:10:00,187.63,187.67,187.56,187.67,2422.0,174.9889,175.0262,174.9236,175.0262,2422.0
2020-12-18 13:15:00,187.64,187.65,187.51,187.52,2136.0,174.9982,175.0076,174.877,174.8863,2136.0
2020-12-18 13:20:00,187.47,187.54,187.26,187.36,5600.0,174.8397,174.905,174.6438,174.7371,5600.0
2020-12-18 13:25:00,187.43,187.43,187.29,187.35,2747.0,174.8024,174.8024,174.6718,174.7278,2747.0
2020-12-18 13:30:00,187.28,187.29,187.18,187.22,2623.0,174.6625,174.6718,174.5692,174.6065,2623.0
2020-12-18 13:35:00,187.25,187.35,187.2,187.2,6829.0,174.6345,174.7278,174.5879,174.5879,6829.0
2020-12-18 13:40:00,187.36,187.36,187.15,187.23,2902.0,174.7371,174.7371,174.5413,174.6159,2902.0
2020-12-18 13:45:00,187.15,187.39,187.14,187.29,3419.0,174.5413,174.7651,174.5319,174.6718,3419.0
2020-12-18 13:50:00,187.23,187.29,187.17,187.2,1723.0,174.6159,174.6718,174.5599,174.5879,1723.0
2020-12-18 13:55:00,187.21,187.27,187.15,187.16,1515.0,174.5972,174.6532,174.5413,174.5506,1515.0
2020-12-18 14:00:00,187.14,187.15,186.73,186.78,5229.0,174.5319,174.5413,174.1495,174.1962,5229.0
2020-12-18 14:05:00,186.84,187.04,186.82,186.88,2903.0,174.2521,174.4387,174.2335,174.2894,2903.0
2020-12-18 14:10:00,186.91,187.02,186.75,187.02,6359.0,174.3174,174.42,174.1682,174.42,6359.0
2020-12-18 14:15:00,187.02,187.02,186.81,187.01,4348.0,174.42,174.42,174.2242,174.4107,4348.0
2020-12-18 14:20:00,187.08,187.29,187.02,187.09,2488.0,174.476,174.6718,174.42,174.4853,2488.0
2020-12-18 14:25:00,187.05,187.23,186.94,187.18,4091.0,174.448,174.6159,174.3454,174.5692,4091.0
2020-12-18 14:30:00,187.28,187.45,187.28,187.39,2834.0,174.6625,174.821,174.6625,174.7651,2834.0
2020-12-18 14:35:00,187.38,187.48,187.37,187.4,1000.0,174.7558,174.849,174.7464,174.7744,1000.0
2020-12-18 14:40:00,187.4,187.51,187.39,187.46,1477.0,174.7744,174.877,174.7651,174.8304,1477.0
2020-12-18 14:45:00,187.46,187.52,187.22,187.24,9235.0,174.8304,174.8863,174.6065,174.6252,9235.0
2020-12-18 14:50:00,187.24,187.35,187.08,187.32,5890.0,174.6252,174.7278,174.476,174.6998,5890.0
2020-12-18 14:55:00,187.28,187.35,186.82,187.03,4351.0,174.6625,174.7278,174.2335,174.4293,4351.0
2020-12-18 15:00:00,187.11,187.12,186.93,187.12,2859.0,174.5039,174.5133,174.3361,174.5133,2859.0
2020-12-18 15:05:00,187.06,187.23,186.97,186.97,5943.0,174.4573,174.6159,174.3734,174.3734,5943.0
2020-12-18 15:10:00,186.9,186.9,186.65,186.7,3543.0,174.3081,174.3081,174.0749,174.1216,3543.0
2020-12-18 15:15:00,186.74,186.91,186.69,186.7,6621.0,174.1589,174.3174,174.1122,174.1216,6621.0
2020-12-18 15:20:00,186.7,186.71,186.21,186.21,3746.0,174.1216,174.1309,173.6646,173.6646,3746.0
2020-12-18 15:25:00,186.2,186.2,185.68,185.76,8906.0,173.6553,173.6553,173.1703,173.2449,8906.0
2020-12-18 15:30:00,185.77,186.29,185.68,186.21,10568.0,173.2542,173.7392,173.1703,173.6646,10568.0
2020-12-18 15:35:00,186.11,186.12,185.71,185.8,21592.0,173.5713,173.5806,173.1983,173.2822,21592.0
2020-12-18 15:40:00,185.79,186.11,185.63,186.0,20656.0,173.2729,173.5713,173.1237,173.4687,20656.0
2020-12-18 15:45:00,186.0,186.83,185.96,186.37,22366.0,173.4687,174.2428,173.4314,173.8138,22366.0
2020-12-18 15:50:00,186.21,187.03,185.92,186.57,36109.0,173.6646,174.4293,173.3941,174.0003,36109.0
2020-12-18 15:55:00,186.3,187.48,186.29,186.93,99316.0,173.7485,174.849,173.7392,174.3361,99316.0
2020-12-21 09:30:00,186.55,186.69,185.32,185.98,20884.0,173.9817,174.1122,172.8345,173.4501,20884.0
2020-12-21 09:35:00,186.26,186.87,185.88,186.45,11023.0,173.7112,174.2801,173.3568,173.8884,11023.0
2020-12-21 09:40:00,186.78,186.8,185.96,186.13,7006.0,174.1962,174.2148,173.4314,173.59,7006.0
2020-12-21 09:45:00,186.01,186.01,185.37,185.74,3845.0,173.4781,173.4781,172.8812,173.2262,3845.0
2020-12-21 09:50:00,185.99,186.66,185.83,185.89,2900.0,173.4594,174.0843,173.3102,173.3661,2900.0
2020-12-21 09:55:00,185.84,186.38,185.54,185.92,4604.0,173.3195,173.8231,173.0397,173.3941,4604.0
2020-12-21 10:00:00,185.58,185.59,184.05,184.09,2972.0,173.077,173.0864,171.6501,171.6874,2972.0
2020-12-21 10:05:00,184.43,184.43,183.45,183.79,4493.0,172.0045,172.0045,171.0905,171.4076,4493.0
2020-12-21 10:10:00,183.6,183.96,183.0,183.12,2882.0,171.2304,171.5662,170.6708,170.7828,2882.0
2020-12-21 10:15:00,182.98,183.7,182.93,183.31,5849.0,170.6522,171.3237,170.6056,170.96,5849.0
2020-12-21 10:20:00,182.92,183.72,182.83,183.5,2887.0,170.5962,171.3423,170.5123,171.1372,2887.0
2020-12-21 10:25:00,183.4,183.79,183.3,183.64,2735.0,171.0439,171.4076,170.9506,171.2677,2735.0
2020-12-21 10:30:00,183.22,183.88,183.22,183.87,3336.0,170.876,171.4916,170.876,171.4822,3336.0
2020-12-21 10:35:00,183.99,184.24,183.85,184.24,1583.0,171.5941,171.8273,171.4636,171.8273,1583.0
2020-12-21 10:40:00,184.16,184.7,184.15,184.19,3389.0,171.7527,172.2563,171.7434,171.7807,3389.0
2020-12-21 10:45:00,184.15,184.22,183.7,184.1,3140.0,171.7434,171.8087,171.3237,171.6967,3140.0
2020-12-21 10:50:00,184.35,184.73,184.16,184.69,1722.0,171.9299,172.2843,171.7527,172.247,1722.0
2020-12-21 10:55:00,184.73,185.27,184.72,185.27,4285.0,172.2843,172.7879,172.275,172.7879,4285.0
2020-12-21 11:00:00,185.09,185.33,185.01,185.03,3181.0,172.62,172.8439,172.5454,172.5641,3181.0
2020-12-21 11:05:00,185.06,185.37,185.06,185.27,4306.0,172.5921,172.8812,172.5921,172.7879,4306.0
2020-12-21 11:10:00,185.24,185.9,185.21,185.9,3266.0,172.7599,173.3755,172.732,173.3755,3266.0
2020-12-21 11:15:00,185.92,186.0,185.26,185.49,3456.0,173.3941,173.4687,172.7786,172.9931,3456.0
2020-12-21 11:20:00,186.0,186.35,186.0,186.16,1600.0,173.4687,173.7952,173.4687,173.618,1600.0
2020-12-21 11:25:00,186.08,186.25,185.82,186.25,3630.0,173.5433,173.7019,173.3009,173.7019,3630.0
2020-12-21 11:30:00,186.21,186.63,185.7,185.7,2645.0,173.6646,174.0563,173.1889,173.1889,2645.0
2020-12-21 11:35:00,185.6,185.78,185.56,185.67,1424.0,173.0957,173.2636,173.0584,173.161,1424.0
2020-12-21 11:40:00,185.71,185.96,185.71,185.72,1500.0,173.1983,173.4314,173.1983,173.2076,1500.0
2020-12-21 11:45:00,185.59,185.85,185.46,185.72,1134.0,173.0864,173.3288,172.9651,173.2076,1134.0
2020-12-21 11:50:00,185.98,186.0,185.83,186.0,1011.0,173.4501,173.4687,173.3102,173.4687,1011.0
2020-12-21 11:55:00,185.97,185.97,185.74,185.81,1010.0,173.4408,173.4408,173.2262,173.2915,1010.0
2020-12-21 12:00:00,185.76,185.93,185.67,185.9,3346.0,173.2449,173.4034,173.161,173.3755,3346.0
2020-12-21 12:05:00,185.91,185.93,185.7,185.7,1108.0,173.3848,173.4034,173.1889,173.1889,1108.0
2020-12-21 12:10:00,185.74,185.74,185.65,185.71,1805.0,173.2262,173.2262,173.1423,173.1983,1805.0
2020-12-21 12:15:00,185.81,185.98,185.81,185.97,2426.0,173.2915,173.4501,173.2915,173.4408,2426.0
2020-12-21 12:20:00,186.12,186.25,186.05,186.23,1238.0,173.5806,173.7019,173.5154,173.6832,1238.0
2020-12-21 12:25:00,186.29,186.37,186.19,186.37,4922.0,173.7392,173.8138,173.6459,173.8138,4922.0
2020-12-21 12:30:00,186.33,186.57,186.2,186.3,4310.0,173.7765,174.0003,173.6553,173.7485,4310.0
2020-12-21 12:35:00,186.25,186.58,186.21,186.48,3335.0,173.7019,174.0097,173.6646,173.9164,3335.0
2020-12-21 12:40:00,186.62,186.62,186.44,186.51,1394.0,174.047,174.047,173.8791,173.9444,1394.0
2020-12-21 12:45:00,186.67,187.13,186.66,187.13,1930.0,174.0936,174.5226,174.0843,174.5226,1930.0
2020-12-21 12:50:00,187.13,187.37,187.06,187.15,2838.0,174.5226,174.7464,174.4573,174.5413,2838.0
2020-12-21 12:55:00,187.19,187.4,187.01,187.01,2048.0,174.5786,174.7744,174.4107,174.4107,2048.0
2020-12-21 13:00:00,186.95,187.07,186.76,186.77,5770.0,174.3547,174.4666,174.1775,174.1869,5770.0
2020-12-21 13:05:00,186.64,187.02,186.58,186.79,3200.0,174.0656,174.42,174.0097,174.2055,3200.0
2020-12-21 13:10:00,186.83,187.01,186.67,186.74,1601.0,174.2428,174.4107,174.0936,174.1589,1601.0
2020-12-21 13:15:00,186.91,187.0,186.83,186.83,800.0,174.3174,174.4014,174.2428,174.2428,800.0
2020-12-21 13:20:00,186.79,186.86,186.68,186.79,1912.0,174.2055,174.2708,174.1029,174.2055,1912.0
2020-12-21 13:25:00,186.74,187.07,186.61,187.0,3014.0,174.1589,174.4666,174.0376,174.4014,3014.0
2020-12-21 13:30:00,187.28,187.3,187.15,187.15,1508.0,174.6625,174.6811,174.5413,174.5413,1508.0
2020-12-21 13:35:00,187.23,187.37,187.05,187.19,1554.0,174.6159,174.7464,174.448,174.5786,1554.0
2020-12-21 13:40:00,187.13,187.59,187.12,187.59,1665.0,174.5226,174.9516,174.5133,174.9516,1665.0
2020-12-21 13:45:00,187.46,187.46,187.04,187.16,1880.0,174.8304,174.8304,174.4387,174.5506,1880.0
2020-12-21 13:50:00,187.2,187.45,187.04,187.44,3253.0,174.5879,174.821,174.4387,174.8117,3253.0
2020-12-21 13:55:00,187.33,187.54,187.17,187.17,3253.0,174.7091,174.905,174.5599,174.5599,3253.0
2020-12-21 14:00:00,187.11,187.26,187.06,187.19,1200.0,174.5039,174.6438,174.4573,174.5786,1200.0
2020-12-21 14:05:00,187.09,187.1,187.04,187.09,849.0,174.4853,174.4946,174.4387,174.4853,849.0
2020-12-21 14:10:00,187.11,187.25,187.06,187.1,6764.0,174.5039,174.6345,174.4573,174.4946,6764.0
2020-12-21 14:15:00,187.2,187.26,186.89,187.24,3404.0,174.5879,174.6438,174.2988,174.6252,3404.0
2020-12-21 14:20:00,187.2,187.7,187.14,187.47,2103.0,174.5879,175.0542,174.5319,174.8397,2103.0
2020-12-21 14:25:00,187.53,187.69,187.52,187.53,1780.0,174.8957,175.0449,174.8863,174.8957,1780.0
2020-12-21 14:30:00,187.5,187.68,187.39,187.42,3463.0,174.8677,175.0355,174.7651,174.7931,3463.0
2020-12-21 14:35:00,187.52,187.77,187.35,187.43,2603.0,174.8863,175.1195,174.7278,174.8024,2603.0
2020-12-21 14:40:00,187.48,187.57,187.39,187.57,1700.0,174.849,174.933,174.7651,174.933,1700.0
2020-12-21 14:45:00,187.61,187.71,187.57,187.69,5461.0,174.9703,175.0635,174.933,175.0449,5461.0
2020-12-21 14:50:00,187.66,187.66,187.51,187.57,2796.0,175.0169,175.0169,174.877,174.933,2796.0
2020-12-21 14:55:00,187.49,187.57,187.38,187.38,1104.0,174.8583,174.933,174.7558,174.7558,1104.0
2020-12-21 15:00:00,187.4,187.47,187.15,187.15,3538.0,174.7744,174.8397,174.5413,174.5413,3538.0
2020-12-21 15:05:00,187.24,187.24,186.46,186.46,3967.0,174.6252,174.6252,173.8977,173.8977,3967.0
2020-12-21 15:10:00,186.51,186.94,186.51,186.94,5865.0,173.9444,174.3454,173.9444,174.3454,5865.0
2020-12-21 15:15:00,186.9,186.97,186.8,186.93,3287.0,174.3081,174.3734,174.2148,174.3361,3287.0
2020-12-21 15:20:00,186.93,187.03,186.88,187.03,3112.0,174.3361,174.4293,174.2894,174.4293,3112.0
2020-12-21 15:25:00,187.09,187.29,187.0,187.29,6075.0,174.4853,174.6718,174.4014,174.6718,6075.0
2020-12-21 15:30:00,187.22,187.22,186.74,186.75,5441.0,174.6065,174.6065,174.1589,174.1682,5441.0
2020-12-21 15:35:00,186.78,187.29,186.6,187.29,5107.0,174.1962,174.6718,174.0283,174.6718,5107.0
2020-12-21 15:40:00,187.41,187.41,186.73,186.81,8485.0,174.7837,174.7837,174.1495,174.2242,8485.0
2020-12-21 15:45:00,186.72,186.92,186.62,186.73,4876.0,174.1402,174.3267,174.047,174.1495,4876.0
2020-12-21 15:50:00,186.62,186.7,186.1,186.7,8016.0,174.047,174.1216,173.562,174.1216,8016.0
2020-12-21 15:55:00,186.62,186.92,186.22,186.68,47089.0,174.047,174.3267,173.6739,174.1029,47089.0
2020-12-22 09:30:00,187.24,187.24,186.64,186.87,9028.0,174.6252,174.6252,174.0656,174.2801,9028.0
2020-12-22 09:35:00,186.75,187.21,186.64,187.05,4976.0,174.1682,174.5972,174.0656,174.448,4976.0
2020-12-22 09:40:00,186.84,187.16,186.64,187.1,3912.0,174.2521,174.5506,174.0656,174.4946,3912.0
2020-12-22 09:45:00,187.08,187.3,186.93,186.95,3471.0,174.476,174.6811,174.3361,174.3547,3471.0
2020-12-22 09:50:00,186.91,186.91,186.43,186.67,5272.0,174.3174,174.3174,173.8698,174.0936,5272.0
2020-12-22 09:55:00,186.78,186.96,186.59,186.59,2207.0,174.1962,174.3641,174.019,174.019,2207.0
2020-12-22 10:00:00,186.85,186.85,186.28,186.72,2341.0,174.2615,174.2615,173.7299,174.1402,2341.0
2020-12-22 10:05:00,186.55,187.18,186.54,187.18,2772.0,173.9817,174.5692,173.9723,174.5692,2772.0
2020-12-22 10:10:00,187.08,187.09,186.39,186.39,3797.0,174.476,174.4853,173.8325,173.8325,3797.0
2020-12-22 10:15:00,186.42,186.75,186.42,186.73,2403.0,173.8604,174.1682,173.8604,174.1495,2403.0
2020-12-22 10:20:00,186.88,187.07,186.74,186.9,3276.0,174.2894,174.4666,174.1589,174.3081,3276.0
2020-12-22 10:25:00,187.07,187.53,186.88,187.53,2110.0,174.4666,174.8957,174.2894,174.8957,2110.0
2020-12-22 10:30:00,187.42,187.72,187.3,187.32,3335.0,174.7931,175.0729,174.6811,174.6998,3335.0
2020-12-22 10:35:00,187.18,187.3,187.13,187.3,1050.0,174.5692,174.6811,174.5226,174.6811,1050.0
2020-12-22 10:40:00,187.34,187.57,187.34,187.45,1500.0,174.7185,174.933,174.7185,174.821,1500.0
2020-12-22 10:45:00,187.46,187.5,187.27,187.32,1608.0,174.8304,174.8677,174.6532,174.6998,1608.0
2020-12-22 10:50:00,187.04,187.11,186.94,187.0,1640.0,174.4387,174.5039,174.3454,174.4014,1640.0
2020-12-22 10:55:00,186.95,187.04,186.91,186.98,1300.0,174.3547,174.4387,174.3174,174.3827,1300.0
2020-12-22 11:00:00,187.03,187.34,187.03,187.24,2400.0,174.4293,174.7185,174.4293,174.6252,2400.0
2020-12-22 11:05:00,187.37,187.37,187.22,187.27,1156.0,174.7464,174.7464,174.6065,174.6532,1156.0
2020-12-22 11:10:00,187.33,187.37,187.1,187.1,1510.0,174.7091,174.7464,174.4946,174.4946,1510.0
2020-12-22 11:15:00,187.04,187.04,186.89,186.92,1876.0,174.4387,174.4387,174.2988,174.3267,1876.0
2020-12-22 11:20:00,186.78,186.78,186.47,186.49,1074.0,174.1962,174.1962,173.9071,173.9257,1074.0
2020-12-22 11:25:00,186.43,186.5,186.31,186.32,3174.0,173.8698,173.935,173.7578,173.7672,3174.0
2020-12-22 11:30:00,186.42,186.72,186.38,186.56,1836.0,173.8604,174.1402,173.8231,173.991,1836.0
2020-12-22 11:35:00,186.51,186.51,186.24,186.33,1319.0,173.9444,173.9444,173.6926,173.7765,1319.0
2020-12-22 11:40:00,186.28,186.31,185.92,186.05,5613.0,173.7299,173.7578,173.3941,173.5154,5613.0
2020-12-22 11:45:00,185.89,186.46,185.89,186.46,1300.0,173.3661,173.8977,173.3661,173.8977,1300.0
2020-12-22 11:50:00,186.27,186.37,186.24,186.36,1800.0,173.7205,173.8138,173.6926,173.8045,1800.0
2020-12-22 11:55:00,186.3,186.56,186.24,186.45,3227.0,173.7485,173.991,173.6926,173.8884,3227.0
2020-12-22 12:00:00,186.47,186.47,186.28,186.38,2040.0,173.9071,173.9071,173.7299,173.8231,2040.0
2020-12-22 12:05:00,186.39,186.51,186.18,186.18,1240.0,173.8325,173.9444,173.6366,173.6366,1240.0
2020-12-22 12:10:00,186.2,186.34,186.15,186.34,2550.0,173.6553,173.7858,173.6086,173.7858,2550.0
2020-12-22 12:15:00,186.42,186.48,186.34,186.34,700.0,173.8604,173.9164,173.7858,173.7858,700.0
2020-12-22 12:20:00,186.27,186.32,186.21,186.31,4099.0,173.7205,173.7672,173.6646,173.7578,4099.0
2020-12-22 12:25:00,186.37,186.37,186.27,186.33,867.0,173.8138,173.8138,173.7205,173.7765,867.0
2020-12-22 12:30:00,186.28,186.31,186.14,186.31,2141.0,173.7299,173.7578,173.5993,173.7578,2141.0
2020-12-22 12:35:00,186.34,186.73,186.34,186.72,1510.0,173.7858,174.1495,173.7858,174.1402,1510.0
2020-12-22 12:40:00,186.76,186.81,186.55,186.58,1480.0,174.1775,174.2242,173.9817,174.0097,1480.0
2020-12-22 12:45:00,186.53,186.77,186.53,186.77,900.0,173.963,174.1869,173.963,174.1869,900.0
2020-12-22 12:50:00,186.8,186.96,186.76,186.82,2942.0,174.2148,174.3641,174.1775,174.2335,2942.0
2020-12-22 12:55:00,186.68,186.68,186.46,186.5,3601.0,174.1029,174.1029,173.8977,173.935,3601.0
2020-12-22 13:00:00,186.53,186.6,186.44,186.46,2000.0,173.963,174.0283,173.8791,173.8977,2000.0
2020-12-22 13:05:00,186.39,186.42,186.28,186.28,3531.0,173.8325,173.8604,173.7299,173.7299,3531.0
2020-12-22 13:10:00,186.25,186.41,186.22,186.37,3299.0,173.7019,173.8511,173.6739,173.8138,3299.0
2020-12-22 13:15:00,186.26,186.34,186.19,186.22,3025.0,173.7112,173.7858,173.6459,173.6739,3025.0
2020-12-22 13:20:00,186.19,186.25,186.03,186.12,3398.0,173.6459,173.7019,173.4967,173.5806,3398.0
2020-12-22 13:25:00,186.12,186.31,186.12,186.26,2105.0,173.5806,173.7578,173.5806,173.7112,2105.0
2020-12-22 13:30:00,186.23,186.43,186.19,186.42,3100.0,173.6832,173.8698,173.6459,173.8604,3100.0
2020-12-22 13:35:00,186.42,186.42,186.13,186.13,5515.0,173.8604,173.8604,173.59,173.59,5515.0
2020-12-22 13:40:00,186.07,186.29,186.03,186.22,2392.0,173.534,173.7392,173.4967,173.6739,2392.0
2020-12-22 13:45:00,186.33,186.44,186.23,186.33,2991.0,173.7765,173.8791,173.6832,173.7765,2991.0
2020-12-22 13:50:00,186.33,186.58,186.28,186.58,6112.0,173.7765,174.0097,173.7299,174.0097,6112.0
2020-12-22 13:55:00,186.6,186.66,186.5,186.59,2591.0,174.0283,174.0843,173.935,174.019,2591.0
2020-12-22 14:00:00,186.59,186.61,186.5,186.52,2933.0,174.019,174.0376,173.935,173.9537,2933.0
2020-12-22 14:05:00,186.49,186.49,186.22,186.46,3211.0,173.9257,173.9257,173.6739,173.8977,3211.0
2020-12-22 14:10:00,186.45,186.51,186.25,186.44,1971.0,173.8884,173.9444,173.7019,173.8791,1971.0
2020-12-22 14:15:00,186.4,186.63,186.38,186.56,2805.0,173.8418,174.0563,173.8231,173.991,2805.0
2020-12-22 14:20:00,186.59,186.59,186.19,186.2,2316.0,174.019,174.019,173.6459,173.6553,2316.0
2020-12-22 14:25:00,186.31,186.31,185.94,185.95,1829.0,173.7578,173.7578,173.4128,173.4221,1829.0
2020-12-22 14:30:00,186.0,186.07,185.86,186.06,2600.0,173.4687,173.534,173.3382,173.5247,2600.0
2020-12-22 14:35:00,186.07,186.07,185.81,185.95,2913.0,173.534,173.534,173.2915,173.4221,2913.0
2020-12-22 14:40:00,185.83,185.89,185.72,185.89,1805.0,173.3102,173.3661,173.2076,173.3661,1805.0
2020-12-22 14:45:00,185.89,186.2,185.79,186.19,1992.0,173.3661,173.6553,173.2729,173.6459,1992.0
2020-12-22 14:50:00,186.4,186.44,186.2,186.25,2650.0,173.8418,173.8791,173.6553,173.7019,2650.0
2020-12-22 14:55:00,186.16,186.46,186.16,186.43,2500.0,173.618,173.8977,173.618,173.8698,2500.0
2020-12-22 15:00:00,186.4,186.45,186.15,186.22,6545.0,173.8418,173.8884,173.6086,173.6739,6545.0
2020-12-22 15:05:00,186.25,186.25,186.04,186.04,1600.0,173.7019,173.7019,173.506,173.506,1600.0
2020-12-22 15:10:00,186.04,186.05,185.93,185.97,1500.0,173.506,173.5154,173.4034,173.4408,1500.0
2020-12-22 15:15:00,186.02,186.02,185.81,185.84,2506.0,173.4874,173.4874,173.2915,173.3195,2506.0
2020-12-22 15:20:00,185.88,185.96,185.84,185.96,2621.0,173.3568,173.4314,173.3195,173.4314,2621.0
2020-12-22 15:25:00,185.89,185.94,185.71,185.73,2922.0,173.3661,173.4128,173.1983,173.2169,2922.0
2020-12-22 15:30:00,185.77,185.77,185.57,185.59,5296.0,173.2542,173.2542,173.0677,173.0864,5296.0
2020-12-22 15:35:00,185.57,185.57,185.12,185.12,5965.0,173.0677,173.0677,172.648,172.648,5965.0
2020-12-22 15:40:00,185.14,185.41,185.06,185.34,7590.0,172.6667,172.9185,172.5921,172.8532,7590.0
2020-12-22 15:45:00,185.41,185.56,185.26,185.39,10391.0,172.9185,173.0584,172.7786,172.8998,10391.0
2020-12-22 15:50:00,185.18,185.29,184.44,185.01,13282.0,172.704,172.8066,172.0138,172.5454,13282.0
2020-12-22 15:55:00,184.94,185.12,184.82,185.02,30855.0,172.4801,172.648,172.3682,172.5548,30855.0
2020-12-23 09:30:00,185.63,187.39,185.63,187.28,11414.0,173.1237,174.7651,173.1237,174.6625,11414.0
2020-12-23 09:35:00,187.65,188.14,187.28,187.67,4444.0,175.0076,175.4646,174.6625,175.0262,4444.0
2020-12-23 09:40:00,187.59,187.91,187.46,187.63,4143.0,174.9516,175.25,174.8304,174.9889,4143.0
2020-12-23 09:45:00,187.59,187.88,187.43,187.86,2315.0,174.9516,175.2221,174.8024,175.2034,2315.0
2020-12-23 09:50:00,188.0,188.18,187.68,187.78,4758.0,175.334,175.5019,175.0355,175.1288,4758.0
2020-12-23 09:55:00,187.98,188.13,187.68,187.78,3015.0,175.3153,175.4552,175.0355,175.1288,3015.0
2020-12-23 10:00:00,187.7,188.24,187.69,188.24,3378.0,175.0542,175.5578,175.0449,175.5578,3378.0
2020-12-23 10:05:00,188.29,188.43,187.68,188.24,6611.0,175.6044,175.735,175.0355,175.5578,6611.0
2020-12-23 10:10:00,188.14,188.22,187.9,188.06,4284.0,175.4646,175.5392,175.2407,175.3899,4284.0
2020-12-23 10:15:00,188.23,188.23,187.43,187.52,1825.0,175.5485,175.5485,174.8024,174.8863,1825.0
2020-12-23 10:20:00,187.63,187.63,187.35,187.35,635.0,174.9889,174.9889,174.7278,174.7278,635.0
2020-12-23 10:25:00,187.69,187.9,187.46,187.9,1713.0,175.0449,175.2407,174.8304,175.2407,1713.0
2020-12-23 10:30:00,187.66,187.99,187.66,187.72,3900.0,175.0169,175.3247,175.0169,175.0729,3900.0
2020-12-23 10:35:00,187.9,188.28,187.87,188.28,7000.0,175.2407,175.5951,175.2127,175.5951,7000.0
2020-12-23 10:40:00,188.11,188.15,187.86,187.94,1203.0,175.4366,175.4739,175.2034,175.278,1203.0
2020-12-23 10:45:00,187.97,188.19,187.91,188.16,800.0,175.306,175.5112,175.25,175.4832,800.0
2020-12-23 10:50:00,188.67,188.7,188.47,188.47,3102.0,175.9588,175.9868,175.7723,175.7723,3102.0
2020-12-23 10:55:00,188.5,188.5,188.29,188.44,4244.0,175.8003,175.8003,175.6044,175.7443,4244.0
2020-12-23 11:00:00,188.32,188.5,188.28,188.35,2357.0,175.6324,175.8003,175.5951,175.6604,2357.0
2020-12-23 11:05:00,188.44,188.51,188.37,188.49,3586.0,175.7443,175.8096,175.6791,175.791,3586.0
2020-12-23 11:10:00,188.47,188.5,188.37,188.37,6859.0,175.7723,175.8003,175.6791,175.6791,6859.0
2020-12-23 11:15:00,188.37,188.53,188.36,188.38,7305.0,175.6791,175.8283,175.6697,175.6884,7305.0
2020-12-23 11:20:00,188.36,188.5,188.26,188.28,2600.0,175.6697,175.8003,175.5765,175.5951,2600.0
2020-12-23 11:25:00,188.2,188.2,187.96,187.96,815.0,175.5205,175.5205,175.2967,175.2967,815.0
2020-12-23 11:30:00,187.92,188.1,187.91,188.09,900.0,175.2594,175.4272,175.25,175.4179,900.0
2020-12-23 11:35:00,188.06,188.06,187.8,187.8,2601.0,175.3899,175.3899,175.1475,175.1475,2601.0
2020-12-23 11:40:00,187.9,188.0,187.84,188.0,2540.0,175.2407,175.334,175.1848,175.334,2540.0
2020-12-23 11:45:00,187.96,188.01,187.9,188.0,1500.0,175.2967,175.3433,175.2407,175.334,1500.0
2020-12-23 11:50:00,188.0,188.09,187.93,188.06,2624.0,175.334,175.4179,175.2687,175.3899,2624.0
2020-12-23 11:55:00,188.08,188.29,187.99,188.1,5420.0,175.4086,175.6044,175.3247,175.4272,5420.0
2020-12-23 12:00:00,188.19,188.49,188.19,188.27,3031.0,175.5112,175.791,175.5112,175.5858,3031.0
2020-12-23 12:05:00,188.31,188.4,188.3,188.34,1210.0,175.6231,175.707,175.6138,175.6511,1210.0
2020-12-23 12:10:00,188.33,188.47,188.33,188.47,628.0,175.6418,175.7723,175.6418,175.7723,628.0
2020-12-23 12:15:00,188.43,188.48,188.34,188.47,2682.0,175.735,175.7816,175.6511,175.7723,2682.0
2020-12-23 12:20:00,188.39,188.49,188.35,188.49,700.0,175.6977,175.791,175.6604,175.791,700.0
2020-12-23 12:25:00,188.46,188.5,188.44,188.45,1624.0,175.763,175.8003,175.7443,175.7537,1624.0
2020-12-23 12:30:00,188.51,188.62,188.5,188.52,1500.0,175.8096,175.9122,175.8003,175.819,1500.0
2020-12-23 12:35:00,188.52,188.56,188.35,188.35,1202.0,175.819,175.8563,175.6604,175.6604,1202.0
2020-12-23 12:40:00,188.48,188.6,188.48,188.51,3298.0,175.7816,175.8936,175.7816,175.8096,3298.0
2020-12-23 12:45:00,188.37,188.37,188.22,188.22,1303.0,175.6791,175.6791,175.5392,175.5392,1303.0
2020-12-23 12:50:00,188.34,188.59,188.34,188.52,1187.0,175.6511,175.8842,175.6511,175.819,1187.0
2020-12-23 12:55:00,188.63,188.65,188.54,188.64,1400.0,175.9215,175.9402,175.8376,175.9309,1400.0
2020-12-23 13:00:00,188.65,188.73,188.64,188.65,2900.0,175.9402,176.0148,175.9309,175.9402,2900.0
2020-12-23 13:05:00,188.65,188.65,188.57,188.58,910.0,175.9402,175.9402,175.8656,175.8749,910.0
2020-12-23 13:10:00,188.65,188.93,188.65,188.89,2000.0,175.9402,176.2013,175.9402,176.164,2000.0
2020-12-23 13:15:00,188.87,188.88,188.87,188.88,500.0,176.1454,176.1547,176.1454,176.1547,500.0
2020-12-23 13:20:00,188.88,188.88,188.88,188.88,0.0,176.1547,176.1547,176.1547,176.1547,0.0
2020-12-23 13:25:00,189.05,189.16,188.98,189.16,2123.0,176.3132,176.4158,176.248,176.4158,2123.0
2020-12-23 13:30:00,189.2,189.2,188.92,188.95,2312.0,176.4531,176.4531,176.192,176.22,2312.0
2020-12-23 13:35:00,189.01,189.19,189.01,189.09,1689.0,176.2759,176.4438,176.2759,176.3505,1689.0
2020-12-23 13:40:00,189.01,189.2,189.01,189.07,2966.0,176.2759,176.4531,176.2759,176.3319,2966.0
2020-12-23 13:45:00,189.1,189.38,189.1,189.38,700.0,176.3599,176.621,176.3599,176.621,700.0
2020-12-23 13:50:00,189.41,189.42,189.34,189.34,1916.0,176.649,176.6583,176.5837,176.5837,1916.0
2020-12-23 13:55:00,189.43,189.5,189.4,189.49,1030.0,176.6676,176.7329,176.6397,176.7236,1030.0
2020-12-23 14:00:00,189.52,189.61,189.4,189.4,2816.0,176.7516,176.8355,176.6397,176.6397,2816.0
2020-12-23 14:05:00,189.49,189.58,189.43,189.52,2600.0,176.7236,176.8075,176.6676,176.7516,2600.0
2020-12-23 14:10:00,189.55,189.64,189.55,189.64,636.0,176.7796,176.8635,176.7796,176.8635,636.0
2020-12-23 14:15:00,189.62,189.69,189.5,189.51,3463.0,176.8448,176.9101,176.7329,176.7423,3463.0
2020-12-23 14:20:00,189.38,189.38,189.18,189.18,500.0,176.621,176.621,176.4345,176.4345,500.0
2020-12-23 14:25:00,189.08,189.1,188.96,188.97,1773.0,176.3412,176.3599,176.2293,176.2386,1773.0
2020-12-23 14:30:00,189.05,189.09,188.99,189.04,500.0,176.3132,176.3505,176.2573,176.3039,500.0
2020-12-23 14:35:00,189.08,189.08,188.98,189.02,1517.0,176.3412,176.3412,176.248,176.2853,1517.0
2020-12-23 14:40:00,188.85,188.95,188.83,188.84,715.0,176.1267,176.22,176.1081,176.1174,715.0
2020-12-23 14:45:00,188.67,188.79,188.53,188.75,807.0,175.9588,176.0708,175.8283,176.0335,807.0
2020-12-23 14:50:00,188.67,188.67,188.5,188.54,1200.0,175.9588,175.9588,175.8003,175.8376,1200.0
2020-12-23 14:55:00,188.56,188.93,188.56,188.79,4205.0,175.8563,176.2013,175.8563,176.0708,4205.0
2020-12-23 15:00:00,188.85,189.07,188.85,189.0,4648.0,176.1267,176.3319,176.1267,176.2666,4648.0
2020-12-23 15:05:00,188.97,188.97,188.91,188.91,200.0,176.2386,176.2386,176.1827,176.1827,200.0
2020-12-23 15:10:00,189.06,189.1,189.02,189.02,723.0,176.3226,176.3599,176.2853,176.2853,723.0
2020-12-23 15:15:00,189.05,189.14,188.96,189.13,1336.0,176.3132,176.3972,176.2293,176.3879,1336.0
2020-12-23 15:20:00,189.18,189.22,189.06,189.06,2260.0,176.4345,176.4718,176.3226,176.3226,2260.0
2020-12-23 15:25:00,189.01,189.25,189.01,189.16,1667.0,176.2759,176.4998,176.2759,176.4158,1667.0
2020-12-23 15:30:00,188.98,188.98,188.61,188.61,2101.0,176.248,176.248,175.9029,175.9029,2101.0
2020-12-23 15:35:00,188.72,188.94,188.72,188.91,2666.0,176.0055,176.2107,176.0055,176.1827,2666.0
2020-12-23 15:40:00,188.98,189.02,188.82,189.02,4145.0,176.248,176.2853,176.0987,176.2853,4145.0
2020-12-23 15:45:00,188.98,189.25,188.98,189.08,5268.0,176.248,176.4998,176.248,176.3412,5268.0
2020-12-23 15:50:00,189.02,189.04,188.57,188.79,14318.0,176.2853,176.3039,175.8656,176.0708,14318.0
2020-12-23 15:55:00,188.74,189.02,188.4,188.54,18406.0,176.0241,176.2853,175.707,175.8376,18406.0
2020-12-24 09:30:00,188.98,189.19,188.72,188.72,5717.0,176.248,176.4438,176.0055,176.0055,5717.0
2020-12-24 09:35:00,188.65,188.65,187.67,187.67,1615.0,175.9402,175.9402,175.0262,175.0262,1615.0
2020-12-24 09:40:00,187.66,187.66,186.95,187.34,5530.0,175.0169,175.0169,174.3547,174.7185,5530.0
2020-12-24 09:45:00,187.44,187.45,187.04,187.04,3498.0,174.8117,174.821,174.4387,174.4387,3498.0
2020-12-24 09:50:00,187.04,187.77,187.04,187.77,3766.0,174.4387,175.1195,174.4387,175.1195,3766.0
2020-12-24 09:55:00,187.8,188.13,187.7,188.07,2210.0,175.1475,175.4552,175.0542,175.3993,2210.0
2020-12-24 10:00:00,188.0,188.2,187.7,187.72,3463.0,175.334,175.5205,175.0542,175.0729,3463.0
2020-12-24 10:05:00,187.67,188.06,187.6,187.6,2483.0,175.0262,175.3899,174.9609,174.9609,2483.0
2020-12-24 10:10:00,187.87,187.96,187.55,187.75,1759.0,175.2127,175.2967,174.9143,175.1008,1759.0
2020-12-24 10:15:00,187.59,187.8,187.59,187.76,2612.0,174.9516,175.1475,174.9516,175.1102,2612.0
2020-12-24 10:20:00,187.71,187.86,187.71,187.86,300.0,175.0635,175.2034,175.0635,175.2034,300.0
2020-12-24 10:25:00,187.75,187.83,187.48,187.73,3538.0,175.1008,175.1754,174.849,175.0822,3538.0
2020-12-24 10:30:00,187.79,188.05,187.79,187.88,2719.0,175.1381,175.3806,175.1381,175.2221,2719.0
2020-12-24 10:35:00,187.85,187.99,187.85,187.94,400.0,175.1941,175.3247,175.1941,175.278,400.0
2020-12-24 10:40:00,188.06,188.52,188.06,188.52,807.0,175.3899,175.819,175.3899,175.819,807.0
2020-12-24 10:45:00,188.39,188.39,188.24,188.24,406.0,175.6977,175.6977,175.5578,175.5578,406.0
2020-12-24 10:50:00,188.63,188.8,188.6,188.8,1540.0,175.9215,176.0801,175.8936,176.0801,1540.0
2020-12-24 10:55:00,188.66,189.16,188.63,189.16,2336.0,175.9495,176.4158,175.9215,176.4158,2336.0
2020-12-24 11:00:00,188.91,189.11,188.79,189.03,1500.0,176.1827,176.3692,176.0708,176.2946,1500.0
2020-12-24 11:05:00,188.99,189.16,188.94,189.16,1300.0,176.2573,176.4158,176.2107,176.4158,1300.0
2020-12-24 11:10:00,189.15,189.39,189.04,189.3,3317.0,176.4065,176.6303,176.3039,176.5464,3317.0
2020-12-24 11:15:00,189.25,189.25,188.74,188.75,1016.0,176.4998,176.4998,176.0241,176.0335,1016.0
2020-12-24 11:20:00,188.86,188.87,188.62,188.87,2200.0,176.136,176.1454,175.9122,176.1454,2200.0
2020-12-24 11:25:00,188.68,188.81,188.55,188.55,2000.0,175.9682,176.0894,175.8469,175.8469,2000.0
2020-12-24 11:30:00,188.53,188.8,188.29,188.72,2807.0,175.8283,176.0801,175.6044,176.0055,2807.0
2020-12-24 11:35:00,188.68,188.78,188.55,188.7,2602.0,175.9682,176.0614,175.8469,175.9868,2602.0
2020-12-24 11:40:00,188.51,188.89,188.51,188.63,1720.0,175.8096,176.164,175.8096,175.9215,1720.0
2020-12-24 11:45:00,188.58,188.63,188.22,188.3,2522.0,175.8749,175.9215,175.5392,175.6138,2522.0
2020-12-24 11:50:00,188.24,188.66,188.06,188.66,3920.0,175.5578,175.9495,175.3899,175.9495,3920.0
2020-12-24 11:55:00,188.74,188.95,188.67,188.74,1607.0,176.0241,176.22,175.9588,176.0241,1607.0
2020-12-24 12:00:00,188.91,188.91,188.38,188.62,4926.0,176.1827,176.1827,175.6884,175.9122,4926.0
2020-12-24 12:05:00,188.71,189.03,188.36,189.03,3735.0,175.9962,176.2946,175.6697,176.2946,3735.0
2020-12-24 12:10:00,189.03,189.19,188.84,189.19,3549.0,176.2946,176.4438,176.1174,176.4438,3549.0
2020-12-24 12:15:00,189.07,189.18,188.86,188.86,4144.0,176.3319,176.4345,176.136,176.136,4144.0
2020-12-24 12:20:00,188.99,189.12,188.88,188.96,3708.0,176.2573,176.3785,176.1547,176.2293,3708.0
2020-12-24 12:25:00,188.95,189.4,188.95,189.4,2300.0,176.22,176.6397,176.22,176.6397,2300.0
2020-12-24 12:30:00,189.65,189.73,189.46,189.73,3097.0,176.8728,176.9474,176.6956,176.9474,3097.0
2020-12-24 12:35:00,189.78,189.8,189.39,189.71,4401.0,176.9941,177.0127,176.6303,176.9288,4401.0
2020-12-24 12:40:00,189.61,189.88,189.48,189.88,5369.0,176.8355,177.0873,176.7143,177.0873,5369.0
2020-12-24 12:45:00,189.74,189.74,189.45,189.45,673.0,176.9568,176.9568,176.6863,176.6863,673.0
2020-12-24 12:50:00,189.58,189.61,189.29,189.3,4181.0,176.8075,176.8355,176.5371,176.5464,4181.0
2020-12-24 12:55:00,189.27,189.73,189.18,189.7,5541.0,176.5184,176.9474,176.4345,176.9195,5541.0
2020-12-28 09:30:00,191.16,191.17,190.46,190.46,9508.0,178.2811,178.2904,177.6282,177.6282,9508.0
2020-12-28 09:35:00,190.48,190.91,190.41,190.87,3610.0,177.6469,178.0479,177.5816,178.0106,3610.0
2020-12-28 09:40:00,190.7,191.25,190.7,191.23,600.0,177.8521,178.365,177.8521,178.3464,600.0
2020-12-28 09:45:00,191.51,191.8,191.45,191.77,920.0,178.6075,178.878,178.5516,178.85,920.0
2020-12-28 09:50:00,191.94,192.15,191.81,192.08,4222.0,179.0085,179.2044,178.8873,179.1391,4222.0
2020-12-28 09:55:00,192.37,192.37,192.37,192.37,100.0,179.4096,179.4096,179.4096,179.4096,100.0
2020-12-28 10:00:00,192.17,192.29,191.96,192.13,13186.0,179.223,179.335,179.0272,179.1857,13186.0
2020-12-28 10:05:00,192.23,192.41,192.12,192.32,3201.0,179.279,179.4469,179.1764,179.3629,3201.0
2020-12-28 10:10:00,192.46,192.81,192.46,192.72,1272.0,179.4935,179.8199,179.4935,179.736,1272.0
2020-12-28 10:15:00,192.71,192.71,192.37,192.37,2563.0,179.7267,179.7267,179.4096,179.4096,2563.0
2020-12-28 10:20:00,192.32,192.51,192.31,192.51,2661.0,179.3629,179.5401,179.3536,179.5401,2661.0
2020-12-28 10:25:00,192.88,193.07,192.78,192.78,2219.0,179.8852,180.0624,179.7919,179.7919,2219.0
2020-12-28 10:30:00,192.83,192.83,191.91,192.04,2442.0,179.8386,179.8386,178.9806,179.1018,2442.0
2020-12-28 10:35:00,192.11,192.19,191.94,192.03,2545.0,179.1671,179.2417,179.0085,179.0925,2545.0
2020-12-28 10:40:00,191.85,192.04,191.68,191.97,1600.0,178.9246,179.1018,178.7661,179.0365,1600.0
2020-12-28 10:45:00,192.02,192.02,191.34,191.58,3815.0,179.0831,179.0831,178.449,178.6728,3815.0
2020-12-28 10:50:00,191.52,192.03,191.52,191.9,1300.0,178.6168,179.0925,178.6168,178.9712,1300.0
2020-12-28 10:55:00,191.85,192.14,191.62,192.14,1873.0,178.9246,179.1951,178.7101,179.1951,1873.0
2020-12-28 11:00:00,192.11,192.11,191.83,191.83,3000.0,179.1671,179.1671,178.9059,178.9059,3000.0
2020-12-28 11:05:00,191.74,192.28,191.74,192.28,1342.0,178.822,179.3256,178.822,179.3256,1342.0
2020-12-28 11:10:00,192.23,192.23,191.92,191.92,3368.0,179.279,179.279,178.9899,178.9899,3368.0
2020-12-28 11:15:00,191.96,192.11,191.78,192.11,816.0,179.0272,179.1671,178.8593,179.1671,816.0
2020-12-28 11:20:00,192.15,192.22,192.05,192.06,1637.0,179.2044,179.2697,179.1111,179.1205,1637.0
2020-12-28 11:25:00,192.12,192.12,191.97,192.1,300.0,179.1764,179.1764,179.0365,179.1578,300.0
2020-12-28 11:30:00,192.19,192.32,191.99,191.99,4174.0,179.2417,179.3629,179.0552,179.0552,4174.0
2020-12-28 11:35:00,192.0,192.07,191.81,192.01,1000.0,179.0645,179.1298,178.8873,179.0738,1000.0
2020-12-28 11:40:00,192.19,192.23,191.96,191.97,875.0,179.2417,179.279,179.0272,179.0365,875.0
2020-12-28 11:45:00,192.02,192.37,192.01,192.37,821.0,179.0831,179.4096,179.0738,179.4096,821.0
2020-12-28 11:50:00,192.33,192.34,191.74,191.74,5642.0,179.3723,179.3816,178.822,178.822,5642.0
2020-12-28 11:55:00,191.9,191.94,191.67,191.67,400.0,178.9712,179.0085,178.7567,178.7567,400.0
2020-12-28 12:00:00,191.58,191.67,191.47,191.6,2100.0,178.6728,178.7567,178.5702,178.6914,2100.0
2020-12-28 12:05:00,191.52,191.53,191.36,191.45,2100.0,178.6168,178.6262,178.4676,178.5516,2100.0
2020-12-28 12:10:00,191.42,191.56,191.19,191.32,1800.0,178.5236,178.6541,178.3091,178.4303,1800.0
2020-12-28 12:15:00,191.43,191.62,191.42,191.62,428.0,178.5329,178.7101,178.5236,178.7101,428.0
2020-12-28 12:20:00,191.5,191.73,191.5,191.73,1790.0,178.5982,178.8127,178.5982,178.8127,1790.0
2020-12-28 12:25:00,191.85,191.99,191.85,191.99,976.0,178.9246,179.0552,178.9246,179.0552,976.0
2020-12-28 12:30:00,192.0,192.1,191.93,192.03,1075.0,179.0645,179.1578,178.9992,179.0925,1075.0
2020-12-28 12:35:00,191.92,192.27,191.92,192.13,2901.0,178.9899,179.3163,178.9899,179.1857,2901.0
2020-12-28 12:40:00,192.09,192.15,191.96,192.12,2276.0,179.1484,179.2044,179.0272,179.1764,2276.0
2020-12-28 12:45:00,192.11,192.22,192.01,192.01,3862.0,179.1671,179.2697,179.0738,179.0738,3862.0
2020-12-28 12:50:00,191.78,191.78,191.57,191.62,1434.0,178.8593,178.8593,178.6635,178.7101,1434.0
2020-12-28 12:55:00,191.64,191.72,191.61,191.62,1900.0,178.7288,178.8034,178.7008,178.7101,1900.0
2020-12-28 13:00:00,191.5,191.55,191.37,191.37,1200.0,178.5982,178.6448,178.4769,178.4769,1200.0
2020-12-28 13:05:00,191.47,191.53,191.46,191.53,600.0,178.5702,178.6262,178.5609,178.6262,600.0
2020-12-28 13:10:00,191.62,191.7,191.59,191.64,1400.0,178.7101,178.7847,178.6821,178.7288,1400.0
2020-12-28 13:15:00,191.65,191.67,191.65,191.67,300.0,178.7381,178.7567,178.7381,178.7567,300.0
2020-12-28 13:20:00,191.63,191.89,191.63,191.89,1125.0,178.7194,178.9619,178.7194,178.9619,1125.0
2020-12-28 13:25:00,191.92,191.92,191.7,191.71,3600.0,178.9899,178.9899,178.7847,178.794,3600.0
2020-12-28 13:30:00,191.73,191.74,191.5,191.5,1200.0,178.8127,178.822,178.5982,178.5982,1200.0
2020-12-28 13:35:00,191.49,191.71,191.35,191.7,3432.0,178.5889,178.794,178.4583,178.7847,3432.0
2020-12-28 13:40:00,191.63,191.76,191.56,191.76,1703.0,178.7194,178.8407,178.6541,178.8407,1703.0
2020-12-28 13:45:00,191.6,191.63,191.41,191.6,2983.0,178.6914,178.7194,178.5142,178.6914,2983.0
2020-12-28 13:50:00,191.53,191.62,191.51,191.6,1158.0,178.6262,178.7101,178.6075,178.6914,1158.0
2020-12-28 13:55:00,191.53,191.53,191.39,191.39,500.0,178.6262,178.6262,178.4956,178.4956,500.0
2020-12-28 14:00:00,191.47,191.47,191.37,191.46,1100.0,178.5702,178.5702,178.4769,178.5609,1100.0
2020-12-28 14:05:00,191.55,191.67,191.55,191.57,1000.0,178.6448,178.7567,178.6448,178.6635,1000.0
2020-12-28 14:10:00,191.53,191.79,191.53,191.78,1246.0,178.6262,178.8686,178.6262,178.8593,1246.0
2020-12-28 14:15:00,191.8,191.88,191.73,191.83,2721.0,178.878,178.9526,178.8127,178.9059,2721.0
2020-12-28 14:20:00,191.7,191.7,191.53,191.53,1100.0,178.7847,178.7847,178.6262,178.6262,1100.0
2020-12-28 14:25:00,191.47,191.47,191.26,191.26,1617.0,178.5702,178.5702,178.3744,178.3744,1617.0
2020-12-28 14:30:00,191.32,191.42,191.32,191.42,1500.0,178.4303,178.5236,178.4303,178.5236,1500.0
2020-12-28 14:35:00,191.31,191.31,191.14,191.14,3431.0,178.421,178.421,178.2624,178.2624,3431.0
2020-12-28 14:40:00,191.08,191.36,191.08,191.24,1737.0,178.2065,178.4676,178.2065,178.3557,1737.0
2020-12-28 14:45:00,191.27,191.34,191.15,191.3,1726.0,178.3837,178.449,178.2718,178.4117,1726.0
2020-12-28 14:50:00,191.25,191.32,191.16,191.16,2000.0,178.365,178.4303,178.2811,178.2811,2000.0
2020-12-28 14:55:00,191.23,191.24,191.02,191.16,870.0,178.3464,178.3557,178.1505,178.2811,870.0
2020-12-28 15:00:00,191.17,191.17,190.81,190.98,2440.0,178.2904,178.2904,177.9547,178.1132,2440.0
2020-12-28 15:05:00,190.96,191.01,190.63,190.63,1908.0,178.0946,178.1412,177.7868,177.7868,1908.0
2020-12-28 15:10:00,190.62,190.76,190.62,190.73,1600.0,177.7775,177.908,177.7775,177.8801,1600.0
2020-12-28 15:15:00,190.69,190.77,190.5,190.5,844.0,177.8428,177.9174,177.6656,177.6656,844.0
2020-12-28 15:20:00,190.56,190.62,190.4,190.58,2565.0,177.7215,177.7775,177.5723,177.7402,2565.0
2020-12-28 15:25:00,190.64,190.7,190.36,190.36,2858.0,177.7961,177.8521,177.535,177.535,2858.0
2020-12-28 15:30:00,190.39,190.6,190.27,190.27,3310.0,177.563,177.7588,177.4511,177.4511,3310.0
2020-12-28 15:35:00,190.28,190.43,190.15,190.16,5635.0,177.4604,177.6003,177.3391,177.3485,5635.0
2020-12-28 15:40:00,190.18,190.44,190.05,190.38,3630.0,177.3671,177.6096,177.2459,177.5536,3630.0
2020-12-28 15:45:00,190.37,190.45,190.23,190.24,3504.0,177.5443,177.6189,177.4137,177.4231,3504.0
2020-12-28 15:50:00,190.24,190.24,189.98,190.17,6130.0,177.4231,177.4231,177.1806,177.3578,6130.0
2020-12-28 15:55:00,190.14,190.33,189.93,189.99,20695.0,177.3298,177.507,177.134,177.1899,20695.0
2020-12-29 09:30:00,190.97,191.36,190.2,190.39,7444.0,178.1039,178.4676,177.3858,177.563,7444.0
2020-12-29 09:35:00,190.56,190.73,190.02,190.03,3525.0,177.7215,177.8801,177.2179,177.2272,3525.0
2020-12-29 09:40:00,189.87,189.87,189.51,189.65,3669.0,177.078,177.078,176.7423,176.8728,3669.0
2020-12-29 09:45:00,189.69,190.0,189.37,190.0,1508.0,176.9101,177.1992,176.6117,177.1992,1508.0
2020-12-29 09:50:00,189.71,189.71,189.53,189.54,685.0,176.9288,176.9288,176.7609,176.7702,685.0
2020-12-29 09:55:00,189.37,189.43,189.16,189.36,4275.0,176.6117,176.6676,176.4158,176.6024,4275.0
2020-12-29 10:00:00,189.48,190.17,189.48,189.85,3818.0,176.7143,177.3578,176.7143,177.0593,3818.0
2020-12-29 10:05:00,189.57,189.86,189.37,189.86,1500.0,176.7982,177.0687,176.6117,177.0687,1500.0
2020-12-29 10:10:00,189.64,189.64,189.12,189.42,1814.0,176.8635,176.8635,176.3785,176.6583,1814.0
2020-12-29 10:15:00,189.05,189.34,189.05,189.33,500.0,176.3132,176.5837,176.3132,176.5744,500.0
2020-12-29 10:20:00,189.89,190.07,189.57,189.72,1554.0,177.0967,177.2645,176.7982,176.9381,1554.0
2020-12-29 10:25:00,189.88,189.89,189.19,189.19,5317.0,177.0873,177.0967,176.4438,176.4438,5317.0
2020-12-29 10:30:00,189.19,189.78,189.19,189.63,3410.0,176.4438,176.9941,176.4438,176.8542,3410.0
2020-12-29 10:35:00,189.74,189.94,189.63,189.9,741.0,176.9568,177.1433,176.8542,177.106,741.0
2020-12-29 10:40:00,190.06,190.32,190.05,190.17,2291.0,177.2552,177.4977,177.2459,177.3578,2291.0
2020-12-29 10:45:00,190.12,190.13,189.83,189.83,1124.0,177.3112,177.3205,177.0407,177.0407,1124.0
2020-12-29 10:50:00,189.46,189.52,189.26,189.29,1299.0,176.6956,176.7516,176.5091,176.5371,1299.0
2020-12-29 10:55:00,189.89,189.89,189.89,189.89,100.0,177.0967,177.0967,177.0967,177.0967,100.0
2020-12-29 11:00:00,189.79,189.79,189.42,189.43,1600.0,177.0034,177.0034,176.6583,176.6676,1600.0
2020-12-29 11:05:00,189.31,189.43,189.18,189.32,956.0,176.5557,176.6676,176.4345,176.5651,956.0
2020-12-29 11:10:00,189.56,189.56,189.42,189.49,1218.0,176.7889,176.7889,176.6583,176.7236,1218.0
2020-12-29 11:15:00,189.39,189.39,189.13,189.13,2525.0,176.6303,176.6303,176.3879,176.3879,2525.0
2020-12-29 11:20:00,189.45,189.6,189.28,189.28,8708.0,176.6863,176.8262,176.5277,176.5277,8708.0
2020-12-29 11:25:00,189.37,189.38,189.14,189.14,3000.0,176.6117,176.621,176.3972,176.3972,3000.0
2020-12-29 11:30:00,189.23,189.23,189.09,189.15,1447.0,176.4811,176.4811,176.3505,176.4065,1447.0
2020-12-29 11:35:00,189.35,189.43,189.23,189.42,1805.0,176.593,176.6676,176.4811,176.6583,1805.0
2020-12-29 11:40:00,189.5,189.66,189.39,189.65,4935.0,176.7329,176.8821,176.6303,176.8728,4935.0
2020-12-29 11:45:00,189.97,189.97,189.72,189.83,1300.0,177.1713,177.1713,176.9381,177.0407,1300.0
2020-12-29 11:50:00,189.79,189.84,189.67,189.67,1200.0,177.0034,177.05,176.8915,176.8915,1200.0
2020-12-29 11:55:00,189.8,190.24,189.8,190.24,802.0,177.0127,177.4231,177.0127,177.4231,802.0
2020-12-29 12:00:00,190.12,190.28,190.1,190.28,2200.0,177.3112,177.4604,177.2925,177.4604,2200.0
2020-12-29 12:05:00,190.25,190.31,190.2,190.3,1107.0,177.4324,177.4884,177.3858,177.479,1107.0
2020-12-29 12:10:00,190.26,190.26,190.11,190.16,1500.0,177.4417,177.4417,177.3018,177.3485,1500.0
2020-12-29 12:15:00,190.07,190.55,190.06,190.39,2725.0,177.2645,177.7122,177.2552,177.563,2725.0
2020-12-29 12:20:00,190.42,190.42,190.03,190.03,4814.0,177.5909,177.5909,177.2272,177.2272,4814.0
2020-12-29 12:25:00,190.09,190.36,190.09,190.3,1150.0,177.2832,177.535,177.2832,177.479,1150.0
2020-12-29 12:30:00,190.14,190.14,189.61,189.64,1603.0,177.3298,177.3298,176.8355,176.8635,1603.0
2020-12-29 12:35:00,189.59,189.6,189.22,189.23,1400.0,176.8169,176.8262,176.4718,176.4811,1400.0
2020-12-29 12:40:00,189.4,189.61,189.29,189.57,4725.0,176.6397,176.8355,176.5371,176.7982,4725.0
2020-12-29 12:45:00,189.41,189.48,189.28,189.37,700.0,176.649,176.7143,176.5277,176.6117,700.0
2020-12-29 12:50:00,189.21,189.22,189.03,189.05,2833.0,176.4625,176.4718,176.2946,176.3132,2833.0
2020-12-29 12:55:00,188.94,189.28,188.84,189.2,800.0,176.2107,176.5277,176.1174,176.4531,800.0
2020-12-29 13:00:00,189.12,189.26,189.04,189.26,1217.0,176.3785,176.5091,176.3039,176.5091,1217.0
2020-12-29 13:05:00,189.33,189.35,189.16,189.35,1900.0,176.5744,176.593,176.4158,176.593,1900.0
2020-12-29 13:10:00,189.48,189.56,189.4,189.56,1100.0,176.7143,176.7889,176.6397,176.7889,1100.0
2020-12-29 13:15:00,189.59,189.7,189.47,189.47,364.0,176.8169,176.9195,176.7049,176.7049,364.0
2020-12-29 13:20:00,189.64,190.18,189.47,189.97,14347.0,176.8635,177.3671,176.7049,177.1713,14347.0
2020-12-29 13:25:00,189.81,189.98,189.8,189.8,2200.0,177.022,177.1806,177.0127,177.0127,2200.0
2020-12-29 13:30:00,189.81,189.91,189.74,189.75,2700.0,177.022,177.1153,176.9568,176.9661,2700.0
2020-12-29 13:35:00,189.74,190.06,189.74,189.96,703.0,176.9568,177.2552,176.9568,177.1619,703.0
2020-12-29 13:40:00,189.99,189.99,189.63,189.68,1900.0,177.1899,177.1899,176.8542,176.9008,1900.0
2020-12-29 13:45:00,189.73,189.79,189.61,189.75,1920.0,176.9474,177.0034,176.8355,176.9661,1920.0
2020-12-29 13:50:00,189.75,189.96,189.74,189.9,3551.0,176.9661,177.1619,176.9568,177.106,3551.0
2020-12-29 13:55:00,189.96,190.22,189.96,190.14,1700.0,177.1619,177.4044,177.1619,177.3298,1700.0
2020-12-29 14:00:00,190.08,190.13,189.53,189.53,1982.0,177.2739,177.3205,176.7609,176.7609,1982.0
2020-12-29 14:05:00,189.55,189.63,189.39,189.44,1762.0,176.7796,176.8542,176.6303,176.677,1762.0
2020-12-29 14:10:00,189.39,189.49,189.22,189.25,4790.0,176.6303,176.7236,176.4718,176.4998,4790.0
2020-12-29 14:15:00,189.28,189.43,189.19,189.43,500.0,176.5277,176.6676,176.4438,176.6676,500.0
2020-12-29 14:20:00,189.53,189.59,189.24,189.45,1929.0,176.7609,176.8169,176.4904,176.6863,1929.0
2020-12-29 14:25:00,189.47,189.49,189.39,189.39,1405.0,176.7049,176.7236,176.6303,176.6303,1405.0
2020-12-29 14:30:00,189.39,189.45,189.29,189.41,1800.0,176.6303,176.6863,176.5371,176.649,1800.0
2020-12-29 14:35:00,189.42,189.46,189.23,189.46,1540.0,176.6583,176.6956,176.4811,176.6956,1540.0
2020-12-29 14:40:00,189.35,189.35,189.12,189.17,1800.0,176.593,176.593,176.3785,176.4252,1800.0
2020-12-29 14:45:00,189.12,189.13,188.98,188.99,2063.0,176.3785,176.3879,176.248,176.2573,2063.0
2020-12-29 14:50:00,189.11,189.45,189.04,189.43,1200.0,176.3692,176.6863,176.3039,176.6676,1200.0
2020-12-29 14:55:00,189.39,189.39,189.16,189.27,2350.0,176.6303,176.6303,176.4158,176.5184,2350.0
2020-12-29 15:00:00,189.23,189.44,189.23,189.34,2100.0,176.4811,176.677,176.4811,176.5837,2100.0
2020-12-29 15:05:00,189.28,189.4,189.22,189.4,1434.0,176.5277,176.6397,176.4718,176.6397,1434.0
2020-12-29 15:10:00,189.42,189.68,189.34,189.64,2749.0,176.6583,176.9008,176.5837,176.8635,2749.0
2020-12-29 15:15:00,189.7,189.75,189.7,189.75,1730.0,176.9195,176.9661,176.9195,176.9661,1730.0
2020-12-29 15:20:00,190.04,190.16,189.9,190.16,4499.0,177.2365,177.3485,177.106,177.3485,4499.0
2020-12-29 15:25:00,190.12,190.3,190.07,190.24,2700.0,177.3112,177.479,177.2645,177.4231,2700.0
2020-12-29 15:30:00,190.16,190.23,190.0,190.0,3376.0,177.3485,177.4137,177.1992,177.1992,3376.0
2020-12-29 15:35:00,190.0,190.06,189.74,189.78,5031.0,177.1992,177.2552,176.9568,176.9941,5031.0
2020-12-29 15:40:00,189.89,189.92,189.74,189.76,3715.0,177.0967,177.1246,176.9568,176.9754,3715.0
2020-12-29 15:45:00,189.71,189.73,189.47,189.58,5558.0,176.9288,176.9474,176.7049,176.8075,5558.0
2020-12-29 15:50:00,189.46,189.61,189.15,189.26,8161.0,176.6956,176.8355,176.4065,176.5091,8161.0
2020-12-29 15:55:00,189.18,189.32,188.97,189.06,33949.0,176.4345,176.5651,176.2386,176.3226,33949.0
2020-12-30 09:30:00,188.83,190.65,188.83,190.65,6864.0,176.1081,177.8054,176.1081,177.8054,6864.0
2020-12-30 09:35:00,190.79,191.12,190.32,191.12,4148.0,177.936,178.2438,177.4977,178.2438,4148.0
2020-12-30 09:40:00,191.09,191.22,190.88,191.22,1257.0,178.2158,178.337,178.02,178.337,1257.0
2020-12-30 09:45:00,191.48,191.48,190.88,190.96,4029.0,178.5795,178.5795,178.02,178.0946,4029.0
2020-12-30 09:50:00,191.09,191.75,191.09,191.75,7129.0,178.2158,178.8313,178.2158,178.8313,7129.0
2020-12-30 09:55:00,191.88,191.88,191.56,191.71,1069.0,178.9526,178.9526,178.6541,178.794,1069.0
2020-12-30 10:00:00,191.77,192.24,191.48,191.99,2293.0,178.85,179.2883,178.5795,179.0552,2293.0
2020-12-30 10:05:00,191.99,191.99,191.5,191.64,1820.0,179.0552,179.0552,178.5982,178.7288,1820.0
2020-12-30 10:10:00,191.61,191.67,191.47,191.67,1200.0,178.7008,178.7567,178.5702,178.7567,1200.0
2020-12-30 10:15:00,191.67,191.9,191.57,191.9,2680.0,178.7567,178.9712,178.6635,178.9712,2680.0
2020-12-30 10:20:00,191.71,192.25,191.71,192.04,2298.0,178.794,179.2977,178.794,179.1018,2298.0
2020-12-30 10:25:00,192.15,192.34,191.89,192.1,1782.0,179.2044,179.3816,178.9619,179.1578,1782.0
2020-12-30 10:30:00,191.92,192.5,191.92,192.47,1800.0,178.9899,179.5308,178.9899,179.5028,1800.0
2020-12-30 10:35:00,192.29,192.37,191.83,191.93,2390.0,179.335,179.4096,178.9059,178.9992,2390.0
2020-12-30 10:40:00,192.02,192.4,191.95,191.95,1700.0,179.0831,179.4375,179.0179,179.0179,1700.0
2020-12-30 10:45:00,192.01,192.25,191.95,192.16,1550.0,179.0738,179.2977,179.0179,179.2137,1550.0
2020-12-30 10:50:00,191.92,191.98,191.8,191.8,600.0,178.9899,179.0458,178.878,178.878,600.0
2020-12-30 10:55:00,191.78,192.2,191.74,192.2,1635.0,178.8593,179.251,178.822,179.251,1635.0
2020-12-30 11:00:00,192.17,192.4,192.17,192.4,840.0,179.223,179.4375,179.223,179.4375,840.0
2020-12-30 11:05:00,192.34,192.38,191.79,191.98,2341.0,179.3816,179.4189,178.8686,179.0458,2341.0
2020-12-30 11:10:00,192.03,192.12,191.79,191.87,2082.0,179.0925,179.1764,178.8686,178.9433,2082.0
2020-12-30 11:15:00,191.86,191.9,191.75,191.77,1000.0,178.9339,178.9712,178.8313,178.85,1000.0
2020-12-30 11:20:00,191.9,192.09,191.9,192.09,1194.0,178.9712,179.1484,178.9712,179.1484,1194.0
2020-12-30 11:25:00,192.12,192.12,191.3,191.34,1300.0,179.1764,179.1764,178.4117,178.449,1300.0
2020-12-30 11:30:00,191.19,191.52,191.19,191.27,1274.0,178.3091,178.6168,178.3091,178.3837,1274.0
2020-12-30 11:35:00,191.41,191.58,191.26,191.35,1700.0,178.5142,178.6728,178.3744,178.4583,1700.0
2020-12-30 11:40:00,191.28,191.42,191.07,191.41,1100.0,178.393,178.5236,178.1972,178.5142,1100.0
2020-12-30 11:45:00,191.5,191.6,191.01,191.08,2400.0,178.5982,178.6914,178.1412,178.2065,2400.0
2020-12-30 11:50:00,191.05,191.35,191.05,191.06,3063.0,178.1785,178.4583,178.1785,178.1878,3063.0
2020-12-30 11:55:00,191.26,191.26,191.06,191.19,600.0,178.3744,178.3744,178.1878,178.3091,600.0
2020-12-30 12:00:00,190.97,191.2,190.96,191.17,1060.0,178.1039,178.3184,178.0946,178.2904,1060.0
2020-12-30 12:05:00,191.24,191.24,190.91,190.91,5430.0,178.3557,178.3557,178.0479,178.0479,5430.0
2020-12-30 12:10:00,191.09,191.17,190.91,191.12,4238.0,178.2158,178.2904,178.0479,178.2438,4238.0
2020-12-30 12:15:00,191.25,191.56,191.23,191.56,833.0,178.365,178.6541,178.3464,178.6541,833.0
2020-12-30 12:20:00,191.61,191.79,191.61,191.79,550.0,178.7008,178.8686,178.7008,178.8686,550.0
2020-12-30 12:25:00,191.7,192.05,191.7,191.86,2119.0,178.7847,179.1111,178.7847,178.9339,2119.0
2020-12-30 12:30:00,191.83,191.83,191.54,191.73,1765.0,178.9059,178.9059,178.6355,178.8127,1765.0
2020-12-30 12:35:00,191.78,191.85,191.72,191.72,703.0,178.8593,178.9246,178.8034,178.8034,703.0
2020-12-30 12:40:00,191.63,191.86,191.59,191.86,1203.0,178.7194,178.9339,178.6821,178.9339,1203.0
2020-12-30 12:45:00,192.04,192.04,191.65,191.74,1100.0,179.1018,179.1018,178.7381,178.822,1100.0
2020-12-30 12:50:00,191.86,191.93,191.86,191.93,600.0,178.9339,178.9992,178.9339,178.9992,600.0
2020-12-30 12:55:00,191.99,192.22,191.93,192.06,1019.0,179.0552,179.2697,178.9992,179.1205,1019.0
2020-12-30 13:00:00,192.09,192.14,191.93,192.14,1300.0,179.1484,179.1951,178.9992,179.1951,1300.0
2020-12-30 13:05:00,192.11,192.17,191.97,192.11,1300.0,179.1671,179.223,179.0365,179.1671,1300.0
2020-12-30 13:10:00,192.1,192.22,192.0,192.1,2487.0,179.1578,179.2697,179.0645,179.1578,2487.0
2020-12-30 13:15:00,192.16,192.18,191.99,192.06,1561.0,179.2137,179.2324,179.0552,179.1205,1561.0
2020-12-30 13:20:00,192.14,192.14,191.86,191.94,1015.0,179.1951,179.1951,178.9339,179.0085,1015.0
2020-12-30 13:25:00,192.07,192.15,191.87,191.88,1000.0,179.1298,179.2044,178.9433,178.9526,1000.0
2020-12-30 13:30:00,191.92,191.92,191.71,191.72,1300.0,178.9899,178.9899,178.794,178.8034,1300.0
2020-12-30 13:35:00,191.85,192.0,191.63,191.63,1002.0,178.9246,179.0645,178.7194,178.7194,1002.0
2020-12-30 13:40:00,191.74,191.98,191.63,191.91,4676.0,178.822,179.0458,178.7194,178.9806,4676.0
2020-12-30 13:45:00,191.96,191.96,191.79,191.9,1341.0,179.0272,179.0272,178.8686,178.9712,1341.0
2020-12-30 13:50:00,191.94,191.98,191.65,191.65,1100.0,179.0085,179.0458,178.7381,178.7381,1100.0
2020-12-30 13:55:00,191.59,191.7,191.59,191.65,300.0,178.6821,178.7847,178.6821,178.7381,300.0
2020-12-30 14:00:00,191.65,191.8,191.6,191.6,1973.0,178.7381,178.878,178.6914,178.6914,1973.0
2020-12-30 14:05:00,191.63,191.63,191.53,191.53,200.0,178.7194,178.7194,178.6262,178.6262,200.0
2020-12-30 14:10:00,191.66,191.66,191.57,191.59,400.0,178.7474,178.7474,178.6635,178.6821,400.0
2020-12-30 14:15:00,191.59,191.59,191.59,191.59,0.0,178.6821,178.6821,178.6821,178.6821,0.0
2020-12-30 14:20:00,191.33,191.33,191.15,191.15,625.0,178.4396,178.4396,178.2718,178.2718,625.0
2020-12-30 14:25:00,191.23,191.23,191.05,191.05,2160.0,178.3464,178.3464,178.1785,178.1785,2160.0
2020-12-30 14:30:00,190.92,191.14,190.86,191.06,1867.0,178.0573,178.2624,178.0013,178.1878,1867.0
2020-12-30 14:35:00,191.07,191.19,190.95,190.95,600.0,178.1972,178.3091,178.0852,178.0852,600.0
2020-12-30 14:40:00,191.03,191.08,190.93,191.05,2298.0,178.1598,178.2065,178.0666,178.1785,2298.0
2020-12-30 14:45:00,191.05,191.06,190.89,191.0,2704.0,178.1785,178.1878,178.0293,178.1319,2704.0
2020-12-30 14:50:00,191.12,191.12,190.7,190.7,1900.0,178.2438,178.2438,177.8521,177.8521,1900.0
2020-12-30 14:55:00,190.9,191.09,190.9,191.03,1701.0,178.0386,178.2158,178.0386,178.1598,1701.0
2020-12-30 15:00:00,191.03,191.03,190.83,190.88,400.0,178.1598,178.1598,177.9733,178.02,400.0
2020-12-30 15:05:00,190.81,190.87,190.68,190.83,1420.0,177.9547,178.0106,177.8334,177.9733,1420.0
2020-12-30 15:10:00,191.0,191.09,190.92,191.09,2183.0,178.1319,178.2158,178.0573,178.2158,2183.0
2020-12-30 15:15:00,191.18,191.22,191.09,191.22,900.0,178.2997,178.337,178.2158,178.337,900.0
2020-12-30 15:20:00,191.22,191.22,191.18,191.2,800.0,178.337,178.337,178.2997,178.3184,800.0
2020-12-30 15:25:00,191.2,191.49,191.18,191.49,4882.0,178.3184,178.5889,178.2997,178.5889,4882.0
2020-12-30 15:30:00,191.51,191.57,191.48,191.48,2344.0,178.6075,178.6635,178.5795,178.5795,2344.0
2020-12-30 15:35:00,191.58,191.76,191.49,191.73,5050.0,178.6728,178.8407,178.5889,178.8127,5050.0
2020-12-30 15:40:00,191.79,192.01,191.79,191.81,3280.0,178.8686,179.0738,178.8686,178.8873,3280.0
2020-12-30 15:45:00,191.79,191.8,191.46,191.53,2328.0,178.8686,178.878,178.5609,178.6262,2328.0
2020-12-30 15:50:00,191.53,191.81,191.44,191.81,4935.0,178.6262,178.8873,178.5422,178.8873,4935.0
2020-12-30 15:55:00,191.71,191.79,191.19,191.36,35399.0,178.794,178.8686,178.3091,178.4676,35399.0
2020-12-31 09:30:00,191.21,192.14,191.21,191.48,2602.0,178.3277,179.1951,178.3277,178.5795,2602.0
2020-12-31 09:35:00,191.32,191.32,191.32,191.32,200.0,178.4303,178.4303,178.4303,178.4303,200.0
2020-12-31 09:40:00,191.13,191.79,191.13,191.79,418.0,178.2531,178.8686,178.2531,178.8686,418.0
2020-12-31 09:45:00,192.14,192.17,192.14,192.17,800.0,179.1951,179.223,179.1951,179.223,800.0
2020-12-31 09:50:00,192.08,192.11,191.51,192.1,7178.0,179.1391,179.1671,178.6075,179.1578,7178.0
2020-12-31 09:55:00,192.15,192.28,191.99,192.0,1297.0,179.2044,179.3256,179.0552,179.0645,1297.0
2020-12-31 10:00:00,191.88,192.16,191.87,192.02,4977.0,178.9526,179.2137,178.9433,179.0831,4977.0
2020-12-31 10:05:00,191.67,191.67,191.67,191.67,100.0,178.7567,178.7567,178.7567,178.7567,100.0
2020-12-31 10:10:00,191.65,191.79,191.45,191.74,687.0,178.7381,178.8686,178.5516,178.822,687.0
2020-12-31 10:15:00,191.66,191.8,191.63,191.8,1604.0,178.7474,178.878,178.7194,178.878,1604.0
2020-12-31 10:20:00,191.99,191.99,191.99,191.99,100.0,179.0552,179.0552,179.0552,179.0552,100.0
2020-12-31 10:25:00,191.98,192.15,191.89,192.05,2397.0,179.0458,179.2044,178.9619,179.1111,2397.0
2020-12-31 10:30:00,192.12,192.45,192.12,192.45,448.0,179.1764,179.4842,179.1764,179.4842,448.0
2020-12-31 10:35:00,192.39,192.39,192.34,192.34,300.0,179.4282,179.4282,179.3816,179.3816,300.0
2020-12-31 10:40:00,192.27,192.27,192.2,192.21,1200.0,179.3163,179.3163,179.251,179.2603,1200.0
2020-12-31 10:45:00,192.23,192.27,192.0,192.12,704.0,179.279,179.3163,179.0645,179.1764,704.0
2020-12-31 10:50:00,191.99,192.09,191.92,192.09,1329.0,179.0552,179.1484,178.9899,179.1484,1329.0
2020-12-31 10:55:00,192.24,192.24,192.16,192.22,804.0,179.2883,179.2883,179.2137,179.2697,804.0
2020-12-31 11:00:00,192.1,192.48,192.1,192.48,2007.0,179.1578,179.5122,179.1578,179.5122,2007.0
2020-12-31 11:05:00,192.44,192.52,192.44,192.52,1300.0,179.4749,179.5495,179.4749,179.5495,1300.0
2020-12-31 11:10:00,192.38,192.5,192.28,192.42,6013.0,179.4189,179.5308,179.3256,179.4562,6013.0
2020-12-31 11:15:00,192.53,192.74,192.49,192.6,2574.0,179.5588,179.7546,179.5215,179.6241,2574.0
2020-12-31 11:20:00,192.63,192.73,192.55,192.72,1506.0,179.6521,179.7453,179.5774,179.736,1506.0
2020-12-31 11:25:00,192.89,193.08,192.89,192.9,2302.0,179.8945,180.0717,179.8945,179.9039,2302.0
2020-12-31 11:30:00,192.88,192.88,192.82,192.88,1579.0,179.8852,179.8852,179.8293,179.8852,1579.0
2020-12-31 11:35:00,192.85,192.98,192.84,192.98,800.0,179.8572,179.9785,179.8479,179.9785,800.0
2020-12-31 11:40:00,193.08,193.23,193.05,193.11,1200.0,180.0717,180.2116,180.0438,180.0997,1200.0
2020-12-31 11:45:00,193.08,193.15,193.02,193.15,1807.0,180.0717,180.137,180.0158,180.137,1807.0
2020-12-31 11:50:00,193.15,193.21,193.14,193.14,1200.0,180.137,180.193,180.1277,180.1277,1200.0
2020-12-31 11:55:00,193.24,193.4,193.13,193.4,1546.0,180.221,180.3702,180.1184,180.3702,1546.0
2020-12-31 12:00:00,193.34,193.36,193.14,193.2,3309.0,180.3142,180.3329,180.1277,180.1836,3309.0
2020-12-31 12:05:00,193.2,193.56,193.14,193.56,4159.0,180.1836,180.5194,180.1277,180.5194,4159.0
2020-12-31 12:10:00,193.56,193.7,193.55,193.66,1573.0,180.5194,180.65,180.5101,180.6127,1573.0
2020-12-31 12:15:00,193.58,193.6,193.49,193.49,1614.0,180.538,180.5567,180.4541,180.4541,1614.0
2020-12-31 12:20:00,193.53,193.62,193.49,193.62,2029.0,180.4914,180.5754,180.4541,180.5754,2029.0
2020-12-31 12:25:00,193.58,193.58,193.5,193.53,2432.0,180.538,180.538,180.4634,180.4914,2432.0
2020-12-31 12:30:00,193.53,193.67,193.53,193.67,1400.0,180.4914,180.622,180.4914,180.622,1400.0
2020-12-31 12:35:00,193.75,193.79,193.6,193.79,3903.0,180.6966,180.7339,180.5567,180.7339,3903.0
2020-12-31 12:40:00,193.85,193.92,193.79,193.86,1514.0,180.7899,180.8551,180.7339,180.7992,1514.0
2020-12-31 12:45:00,193.78,193.92,193.73,193.73,4000.0,180.7246,180.8551,180.6779,180.6779,4000.0
2020-12-31 12:50:00,193.68,193.68,193.56,193.65,500.0,180.6313,180.6313,180.5194,180.6033,500.0
2020-12-31 12:55:00,193.63,193.72,193.48,193.72,316.0,180.5847,180.6686,180.4448,180.6686,316.0
2020-12-31 13:00:00,193.69,193.7,193.48,193.5,3806.0,180.6406,180.65,180.4448,180.4634,3806.0
2020-12-31 13:05:00,193.58,193.64,193.46,193.53,2460.0,180.538,180.594,180.4261,180.4914,2460.0
2020-12-31 13:10:00,193.35,193.69,193.35,193.53,850.0,180.3235,180.6406,180.3235,180.4914,850.0
2020-12-31 13:15:00,193.64,193.66,193.6,193.6,754.0,180.594,180.6127,180.5567,180.5567,754.0
2020-12-31 13:20:00,193.53,193.56,193.53,193.56,300.0,180.4914,180.5194,180.4914,180.5194,300.0
2020-12-31 13:25:00,193.47,193.47,193.32,193.32,3175.0,180.4355,180.4355,180.2956,180.2956,3175.0
2020-12-31 13:30:00,193.17,193.34,193.17,193.23,1369.0,180.1557,180.3142,180.1557,180.2116,1369.0
2020-12-31 13:35:00,193.09,193.09,192.93,192.93,384.0,180.0811,180.0811,179.9318,179.9318,384.0
2020-12-31 13:40:00,192.81,192.84,192.81,192.84,500.0,179.8199,179.8479,179.8199,179.8479,500.0
2020-12-31 13:45:00,192.98,193.11,192.98,193.11,900.0,179.9785,180.0997,179.9785,180.0997,900.0
2020-12-31 13:50:00,193.1,193.1,192.95,192.95,961.0,180.0904,180.0904,179.9505,179.9505,961.0
2020-12-31 13:55:00,193.11,193.17,193.02,193.02,1196.0,180.0997,180.1557,180.0158,180.0158,1196.0
2020-12-31 14:00:00,193.01,193.16,193.01,193.16,200.0,180.0064,180.1463,180.0064,180.1463,200.0
2020-12-31 14:05:00,193.18,193.23,192.96,193.11,6235.0,180.165,180.2116,179.9598,180.0997,6235.0
2020-12-31 14:10:00,193.14,193.33,193.14,193.33,501.0,180.1277,180.3049,180.1277,180.3049,501.0
2020-12-31 14:15:00,193.45,193.8,193.45,193.65,2412.0,180.4168,180.7432,180.4168,180.6033,2412.0
2020-12-31 14:20:00,193.45,193.52,193.32,193.32,1220.0,180.4168,180.4821,180.2956,180.2956,1220.0
2020-12-31 14:25:00,193.47,193.52,193.46,193.46,400.0,180.4355,180.4821,180.4261,180.4261,400.0
2020-12-31 14:30:00,193.6,193.91,193.6,193.87,2352.0,180.5567,180.8458,180.5567,180.8085,2352.0
2020-12-31 14:35:00,193.82,193.91,193.76,193.91,300.0,180.7619,180.8458,180.7059,180.8458,300.0
2020-12-31 14:40:00,193.86,193.86,193.86,193.86,200.0,180.7992,180.7992,180.7992,180.7992,200.0
2020-12-31 14:45:00,193.83,193.94,193.72,193.72,2887.0,180.7712,180.8738,180.6686,180.6686,2887.0
2020-12-31 14:50:00,193.65,193.69,193.51,193.65,2915.0,180.6033,180.6406,180.4728,180.6033,2915.0
2020-12-31 14:55:00,193.66,193.66,193.61,193.61,1262.0,180.6127,180.6127,180.566,180.566,1262.0
2020-12-31 15:00:00,193.82,193.82,193.69,193.72,2400.0,180.7619,180.7619,180.6406,180.6686,2400.0
2020-12-31 15:05:00,193.82,194.18,193.82,194.04,2282.0,180.7619,181.0976,180.7619,180.9671,2282.0
2020-12-31 15:10:00,194.22,194.32,194.14,194.3,1500.0,181.1349,181.2282,181.0603,181.2095,1500.0
2020-12-31 15:15:00,194.37,194.51,194.37,194.5,1613.0,181.2748,181.4054,181.2748,181.3961,1613.0
2020-12-31 15:20:00,194.5,194.5,194.27,194.43,3319.0,181.3961,181.3961,181.1816,181.3308,3319.0
2020-12-31 15:25:00,194.3,194.46,194.12,194.12,2100.0,181.2095,181.3588,181.0417,181.0417,2100.0
2020-12-31 15:30:00,194.3,194.35,193.98,194.08,4650.0,181.2095,181.2562,180.9111,181.0044,4650.0
2020-12-31 15:35:00,194.21,194.32,194.0,194.06,5913.0,181.1256,181.2282,180.9298,180.9857,5913.0
2020-12-31 15:40:00,193.97,193.97,193.58,193.74,4114.0,180.9018,180.9018,180.538,180.6873,4114.0
2020-12-31 15:45:00,193.71,194.05,193.7,193.94,4613.0,180.6593,180.9764,180.65,180.8738,4613.0
2020-12-31 15:50:00,193.89,194.53,193.89,194.38,8266.0,180.8272,181.424,180.8272,181.2841,8266.0
2020-12-31 15:55:00,194.39,194.66,194.18,194.44,28234.0,181.2935,181.5453,181.0976,181.3401,28234.0
2021-01-04 09:30:00,195.3,195.9,194.6,195.9,16792.0,182.1422,182.7017,181.4893,182.7017,16792.0
2021-01-04 09:35:00,195.38,195.4,194.44,194.78,4223.0,182.2168,182.2354,181.3401,181.6572,4223.0
2021-01-04 09:40:00,194.55,194.56,194.04,194.29,1436.0,181.4427,181.452,180.9671,181.2002,1436.0
2021-01-04 09:45:00,194.13,194.58,193.79,193.79,3853.0,181.051,181.4707,180.7339,180.7339,3853.0
2021-01-04 09:50:00,193.55,193.55,192.39,192.93,4250.0,180.5101,180.5101,179.4282,179.9318,4250.0
2021-01-04 09:55:00,193.17,193.37,192.94,193.12,3905.0,180.1557,180.3422,179.9412,180.109,3905.0
2021-01-04 10:00:00,193.15,193.29,192.01,192.05,10318.0,180.137,180.2676,179.0738,179.1111,10318.0
2021-01-04 10:05:00,192.3,192.34,191.44,191.66,6949.0,179.3443,179.3816,178.5422,178.7474,6949.0
2021-01-04 10:10:00,191.5,191.86,191.43,191.57,3525.0,178.5982,178.9339,178.5329,178.6635,3525.0
2021-01-04 10:15:00,191.2,191.42,190.87,190.89,4137.0,178.3184,178.5236,178.0106,178.0293,4137.0
2021-01-04 10:20:00,190.61,191.11,190.49,191.06,2857.0,177.7681,178.2345,177.6562,178.1878,2857.0
2021-01-04 10:25:00,190.91,190.99,190.41,190.69,3902.0,178.0479,178.1225,177.5816,177.8428,3902.0
2021-01-04 10:30:00,190.67,190.68,189.88,190.13,5097.0,177.8241,177.8334,177.0873,177.3205,5097.0
2021-01-04 10:35:00,189.94,189.94,189.5,189.63,3978.0,177.1433,177.1433,176.7329,176.8542,3978.0
2021-01-04 10:40:00,189.51,189.79,189.15,189.25,8251.0,176.7423,177.0034,176.4065,176.4998,8251.0
2021-01-04 10:45:00,189.42,189.64,189.05,189.58,2485.0,176.6583,176.8635,176.3132,176.8075,2485.0
2021-01-04 10:50:00,189.65,189.65,188.12,188.75,4200.0,176.8728,176.8728,175.4459,176.0335,4200.0
2021-01-04 10:55:00,188.56,188.99,188.24,188.74,2119.0,175.8563,176.2573,175.5578,176.0241,2119.0
2021-01-04 11:00:00,188.6,189.03,188.01,188.01,2732.0,175.8936,176.2946,175.3433,175.3433,2732.0
2021-01-04 11:05:00,188.18,188.37,187.47,187.68,4444.0,175.5019,175.6791,174.8397,175.0355,4444.0
2021-01-04 11:10:00,187.56,187.97,187.35,187.97,1009.0,174.9236,175.306,174.7278,175.306,1009.0
2021-01-04 11:15:00,188.06,188.47,187.95,188.42,4915.0,175.3899,175.7723,175.2874,175.7257,4915.0
2021-01-04 11:20:00,188.35,188.94,188.22,188.22,2400.0,175.6604,176.2107,175.5392,175.5392,2400.0
2021-01-04 11:25:00,187.93,188.29,187.89,187.91,5292.0,175.2687,175.6044,175.2314,175.25,5292.0
2021-01-04 11:30:00,188.06,188.69,187.88,188.64,3409.0,175.3899,175.9775,175.2221,175.9309,3409.0
2021-01-04 11:35:00,188.39,188.42,188.13,188.31,2753.0,175.6977,175.7257,175.4552,175.6231,2753.0
2021-01-04 11:40:00,188.29,188.44,188.07,188.17,2161.0,175.6044,175.7443,175.3993,175.4925,2161.0
2021-01-04 11:45:00,188.09,188.09,187.73,187.96,3471.0,175.4179,175.4179,175.0822,175.2967,3471.0
2021-01-04 11:50:00,187.99,188.0,187.18,187.18,1405.0,175.3247,175.334,174.5692,174.5692,1405.0
2021-01-04 11:55:00,187.05,187.36,186.67,187.12,2524.0,174.448,174.7371,174.0936,174.5133,2524.0
2021-01-04 12:00:00,186.94,186.97,186.85,186.9,906.0,174.3454,174.3734,174.2615,174.3081,906.0
2021-01-04 12:05:00,187.06,187.27,186.84,186.84,3104.0,174.4573,174.6532,174.2521,174.2521,3104.0
2021-01-04 12:10:00,186.83,186.84,186.35,186.35,1921.0,174.2428,174.2521,173.7952,173.7952,1921.0
2021-01-04 12:15:00,185.97,186.92,185.8,186.16,10632.0,173.4408,174.3267,173.2822,173.618,10632.0
2021-01-04 12:20:00,186.12,186.4,186.12,186.38,969.0,173.5806,173.8418,173.5806,173.8231,969.0
2021-01-04 12:25:00,186.39,186.61,186.29,186.6,2315.0,173.8325,174.0376,173.7392,174.0283,2315.0
2021-01-04 12:30:00,186.43,186.6,186.22,186.6,1347.0,173.8698,174.0283,173.6739,174.0283,1347.0
2021-01-04 12:35:00,186.62,186.68,186.43,186.45,1186.0,174.047,174.1029,173.8698,173.8884,1186.0
2021-01-04 12:40:00,186.38,186.41,186.21,186.41,1100.0,173.8231,173.8511,173.6646,173.8511,1100.0
2021-01-04 12:45:00,186.29,186.65,186.29,186.48,1675.0,173.7392,174.0749,173.7392,173.9164,1675.0
2021-01-04 12:50:00,186.68,186.85,186.62,186.84,503.0,174.1029,174.2615,174.047,174.2521,503.0
2021-01-04 12:55:00,186.97,187.07,186.92,186.92,1677.0,174.3734,174.4666,174.3267,174.3267,1677.0
2021-01-04 13:00:00,186.93,187.02,186.88,186.93,799.0,174.3361,174.42,174.2894,174.3361,799.0
2021-01-04 13:05:00,187.03,187.3,186.96,187.25,1574.0,174.4293,174.6811,174.3641,174.6345,1574.0
2021-01-04 13:10:00,187.36,187.4,187.28,187.4,1200.0,174.7371,174.7744,174.6625,174.7744,1200.0
2021-01-04 13:15:00,187.54,187.65,187.5,187.65,311.0,174.905,175.0076,174.8677,175.0076,311.0
2021-01-04 13:20:00,187.56,188.1,187.56,188.1,1787.0,174.9236,175.4272,174.9236,175.4272,1787.0
2021-01-04 13:25:00,188.14,188.32,188.01,188.12,2299.0,175.4646,175.6324,175.3433,175.4459,2299.0
2021-01-04 13:30:00,188.06,188.06,187.8,187.84,930.0,175.3899,175.3899,175.1475,175.1848,930.0
2021-01-04 13:35:00,187.58,187.92,187.58,187.87,2048.0,174.9423,175.2594,174.9423,175.2127,2048.0
2021-01-04 13:40:00,188.01,188.06,187.59,187.59,1125.0,175.3433,175.3899,174.9516,174.9516,1125.0
2021-01-04 13:45:00,187.76,187.8,187.73,187.8,689.0,175.1102,175.1475,175.0822,175.1475,689.0
2021-01-04 13:50:00,187.9,188.31,187.78,188.28,1540.0,175.2407,175.6231,175.1288,175.5951,1540.0
2021-01-04 13:55:00,188.39,188.43,188.2,188.29,750.0,175.6977,175.735,175.5205,175.6044,750.0
2021-01-04 14:00:00,188.28,188.29,188.0,188.25,1161.0,175.5951,175.6044,175.334,175.5671,1161.0
2021-01-04 14:05:00,188.21,188.21,187.29,187.29,1237.0,175.5298,175.5298,174.6718,174.6718,1237.0
2021-01-04 14:10:00,187.44,187.44,187.44,187.44,200.0,174.8117,174.8117,174.8117,174.8117,200.0
2021-01-04 14:15:00,187.36,187.38,187.11,187.11,1240.0,174.7371,174.7558,174.5039,174.5039,1240.0
2021-01-04 14:20:00,187.4,187.63,187.38,187.63,600.0,174.7744,174.9889,174.7558,174.9889,600.0
2021-01-04 14:25:00,187.34,187.4,187.34,187.4,400.0,174.7185,174.7744,174.7185,174.7744,400.0
2021-01-04 14:30:00,187.19,187.19,186.78,186.9,1288.0,174.5786,174.5786,174.1962,174.3081,1288.0
2021-01-04 14:35:00,186.6,187.02,186.58,186.79,2200.0,174.0283,174.42,174.0097,174.2055,2200.0
2021-01-04 14:40:00,186.9,187.08,186.75,186.82,1686.0,174.3081,174.476,174.1682,174.2335,1686.0
2021-01-04 14:45:00,186.96,187.15,186.74,186.75,2312.0,174.3641,174.5413,174.1589,174.1682,2312.0
2021-01-04 14:50:00,186.65,187.02,186.62,187.02,1000.0,174.0749,174.42,174.047,174.42,1000.0
2021-01-04 14:55:00,187.06,187.51,187.06,187.47,1811.0,174.4573,174.877,174.4573,174.8397,1811.0
2021-01-04 15:00:00,187.5,187.55,186.58,186.77,3486.0,174.8677,174.9143,174.0097,174.1869,3486.0
2021-01-04 15:05:00,186.94,187.37,186.8,187.22,1898.0,174.3454,174.7464,174.2148,174.6065,1898.0
2021-01-04 15:10:00,187.37,187.39,187.22,187.39,1608.0,174.7464,174.7651,174.6065,174.7651,1608.0
2021-01-04 15:15:00,187.44,187.46,187.25,187.44,1197.0,174.8117,174.8304,174.6345,174.8117,1197.0
2021-01-04 15:20:00,187.53,187.53,187.31,187.5,1475.0,174.8957,174.8957,174.6905,174.8677,1475.0
2021-01-04 15:25:00,187.53,187.93,187.5,187.62,3504.0,174.8957,175.2687,174.8677,174.9796,3504.0
2021-01-04 15:30:00,187.57,188.13,187.17,188.13,5874.0,174.933,175.4552,174.5599,175.4552,5874.0
2021-01-04 15:35:00,188.1,188.3,187.87,188.23,4912.0,175.4272,175.6138,175.2127,175.5485,4912.0
2021-01-04 15:40:00,188.36,188.43,188.15,188.33,3338.0,175.6697,175.735,175.4739,175.6418,3338.0
2021-01-04 15:45:00,188.4,188.85,188.25,188.85,4922.0,175.707,176.1267,175.5671,176.1267,4922.0
2021-01-04 15:50:00,189.73,189.77,188.38,188.53,15085.0,176.9474,176.9847,175.6884,175.8283,15085.0
2021-01-04 15:55:00,188.41,188.47,187.9,188.24,36656.0,175.7164,175.7723,175.2407,175.5578,36656.0
2021-01-05 09:30:00,188.11,188.68,187.71,188.65,9826.0,175.4366,175.9682,175.0635,175.9402,9826.0
2021-01-05 09:35:00,188.98,189.71,188.98,189.71,1400.0,176.248,176.9288,176.248,176.9288,1400.0
2021-01-05 09:40:00,189.85,189.85,189.15,189.48,6900.0,177.0593,177.0593,176.4065,176.7143,6900.0
2021-01-05 09:45:00,189.32,189.32,189.12,189.18,1083.0,176.5651,176.5651,176.3785,176.4345,1083.0
2021-01-05 09:50:00,189.18,189.18,188.43,188.74,2410.0,176.4345,176.4345,175.735,176.0241,2410.0
2021-01-05 09:55:00,188.67,188.67,187.8,187.8,4338.0,175.9588,175.9588,175.1475,175.1475,4338.0
2021-01-05 10:00:00,188.17,189.13,188.11,188.41,5780.0,175.4925,176.3879,175.4366,175.7164,5780.0
2021-01-05 10:05:00,188.43,188.43,187.08,187.13,5642.0,175.735,175.735,174.476,174.5226,5642.0
2021-01-05 10:10:00,187.13,187.59,187.12,187.5,3264.0,174.5226,174.9516,174.5133,174.8677,3264.0
2021-01-05 10:15:00,187.21,187.21,186.55,186.55,1493.0,174.5972,174.5972,173.9817,173.9817,1493.0
2021-01-05 10:20:00,186.57,187.28,186.57,187.18,3156.0,174.0003,174.6625,174.0003,174.5692,3156.0
2021-01-05 10:25:00,187.09,187.09,186.71,186.88,1259.0,174.4853,174.4853,174.1309,174.2894,1259.0
2021-01-05 10:30:00,186.95,186.95,186.31,186.6,2720.0,174.3547,174.3547,173.7578,174.0283,2720.0
2021-01-05 10:35:00,186.69,186.71,186.16,186.53,2812.0,174.1122,174.1309,173.618,173.963,2812.0
2021-01-05 10:40:00,186.47,186.66,185.85,185.85,2325.0,173.9071,174.0843,173.3288,173.3288,2325.0
2021-01-05 10:45:00,186.0,186.62,186.0,186.62,2241.0,173.4687,174.047,173.4687,174.047,2241.0
2021-01-05 10:50:00,186.73,187.16,186.73,186.8,2095.0,174.1495,174.5506,174.1495,174.2148,2095.0
2021-01-05 10:55:00,186.72,186.74,186.24,186.27,1904.0,174.1402,174.1589,173.6926,173.7205,1904.0
2021-01-05 11:00:00,186.34,186.5,186.09,186.37,1500.0,173.7858,173.935,173.5527,173.8138,1500.0
2021-01-05 11:05:00,186.28,186.41,185.71,185.71,1931.0,173.7299,173.8511,173.1983,173.1983,1931.0
2021-01-05 11:10:00,186.05,186.13,185.99,186.05,1801.0,173.5154,173.59,173.4594,173.5154,1801.0
2021-01-05 11:15:00,185.97,186.07,185.81,185.98,3100.0,173.4408,173.534,173.2915,173.4501,3100.0
2021-01-05 11:20:00,186.2,186.37,186.04,186.22,2045.0,173.6553,173.8138,173.506,173.6739,2045.0
2021-01-05 11:25:00,186.33,186.67,186.33,186.67,1840.0,173.7765,174.0936,173.7765,174.0936,1840.0
2021-01-05 11:30:00,186.57,186.81,186.48,186.81,2213.0,174.0003,174.2242,173.9164,174.2242,2213.0
2021-01-05 11:35:00,186.81,186.81,186.65,186.72,600.0,174.2242,174.2242,174.0749,174.1402,600.0
2021-01-05 11:40:00,186.86,187.03,186.77,187.01,4586.0,174.2708,174.4293,174.1869,174.4107,4586.0
2021-01-05 11:45:00,186.89,186.89,186.69,186.79,1527.0,174.2988,174.2988,174.1122,174.2055,1527.0
2021-01-05 11:50:00,186.89,186.95,186.87,186.91,1015.0,174.2988,174.3547,174.2801,174.3174,1015.0
2021-01-05 11:55:00,186.98,187.0,186.82,186.92,445.0,174.3827,174.4014,174.2335,174.3267,445.0
2021-01-05 12:00:00,186.93,187.19,186.9,187.19,2877.0,174.3361,174.5786,174.3081,174.5786,2877.0
2021-01-05 12:05:00,187.25,187.68,187.25,187.68,1873.0,174.6345,175.0355,174.6345,175.0355,1873.0
2021-01-05 12:10:00,187.59,187.81,187.27,187.27,3051.0,174.9516,175.1568,174.6532,174.6532,3051.0
2021-01-05 12:15:00,187.17,187.47,187.17,187.46,2986.0,174.5599,174.8397,174.5599,174.8304,2986.0
2021-01-05 12:20:00,187.31,187.47,187.14,187.15,2389.0,174.6905,174.8397,174.5319,174.5413,2389.0
2021-01-05 12:25:00,187.29,187.42,187.25,187.25,1901.0,174.6718,174.7931,174.6345,174.6345,1901.0
2021-01-05 12:30:00,187.34,187.52,187.23,187.35,2486.0,174.7185,174.8863,174.6159,174.7278,2486.0
2021-01-05 12:35:00,187.48,187.68,187.42,187.55,1634.0,174.849,175.0355,174.7931,174.9143,1634.0
2021-01-05 12:40:00,187.45,187.56,187.34,187.42,800.0,174.821,174.9236,174.7185,174.7931,800.0
2021-01-05 12:45:00,187.35,187.53,187.35,187.53,2324.0,174.7278,174.8957,174.7278,174.8957,2324.0
2021-01-05 12:50:00,187.56,187.59,187.42,187.48,1570.0,174.9236,174.9516,174.7931,174.849,1570.0
2021-01-05 12:55:00,187.5,187.61,187.45,187.58,1100.0,174.8677,174.9703,174.821,174.9423,1100.0
2021-01-05 13:00:00,187.67,187.94,187.64,187.89,2830.0,175.0262,175.278,174.9982,175.2314,2830.0
2021-01-05 13:05:00,187.8,187.89,187.76,187.82,2033.0,175.1475,175.2314,175.1102,175.1661,2033.0
2021-01-05 13:10:00,187.79,187.98,187.79,187.87,1000.0,175.1381,175.3153,175.1381,175.2127,1000.0
2021-01-05 13:15:00,187.74,187.74,187.57,187.72,800.0,175.0915,175.0915,174.933,175.0729,800.0
2021-01-05 13:20:00,187.53,187.67,187.53,187.67,905.0,174.8957,175.0262,174.8957,175.0262,905.0
2021-01-05 13:25:00,187.65,187.73,187.6,187.68,2115.0,175.0076,175.0822,174.9609,175.0355,2115.0
2021-01-05 13:30:00,187.66,187.66,187.36,187.37,1400.0,175.0169,175.0169,174.7371,174.7464,1400.0
2021-01-05 13:35:00,187.4,187.56,187.23,187.28,1303.0,174.7744,174.9236,174.6159,174.6625,1303.0
2021-01-05 13:40:00,187.35,187.35,187.05,187.15,5600.0,174.7278,174.7278,174.448,174.5413,5600.0
2021-01-05 13:45:00,187.18,187.3,187.13,187.15,6909.0,174.5692,174.6811,174.5226,174.5413,6909.0
2021-01-05 13:50:00,187.21,187.21,187.06,187.17,5631.0,174.5972,174.5972,174.4573,174.5599,5631.0
2021-01-05 13:55:00,187.14,187.32,187.11,187.25,5754.0,174.5319,174.6998,174.5039,174.6345,5754.0
2021-01-05 14:00:00,187.29,187.69,187.22,187.67,19337.0,174.6718,175.0449,174.6065,175.0262,19337.0
2021-01-05 14:05:00,187.66,187.98,187.64,187.92,9589.0,175.0169,175.3153,174.9982,175.2594,9589.0
2021-01-05 14:10:00,187.92,187.92,187.5,187.59,3670.0,175.2594,175.2594,174.8677,174.9516,3670.0
2021-01-05 14:15:00,187.63,187.87,187.43,187.43,5669.0,174.9889,175.2127,174.8024,174.8024,5669.0
2021-01-05 14:20:00,187.49,187.68,187.46,187.59,5908.0,174.8583,175.0355,174.8304,174.9516,5908.0
2021-01-05 14:25:00,187.51,187.59,187.48,187.5,5223.0,174.877,174.9516,174.849,174.8677,5223.0
2021-01-05 14:30:00,187.56,187.78,187.45,187.47,6811.0,174.9236,175.1288,174.821,174.8397,6811.0
2021-01-05 14:35:00,187.5,187.51,187.11,187.11,4664.0,174.8677,174.877,174.5039,174.5039,4664.0
2021-01-05 14:40:00,187.16,187.29,187.04,187.1,7106.0,174.5506,174.6718,174.4387,174.4946,7106.0
2021-01-05 14:45:00,187.12,187.43,187.03,187.34,5347.0,174.5133,174.8024,174.4293,174.7185,5347.0
2021-01-05 14:50:00,187.29,187.29,186.71,186.71,2433.0,174.6718,174.6718,174.1309,174.1309,2433.0
2021-01-05 14:55:00,186.77,186.88,186.66,186.7,4145.0,174.1869,174.2894,174.0843,174.1216,4145.0
2021-01-05 15:00:00,186.75,187.36,186.75,187.36,4188.0,174.1682,174.7371,174.1682,174.7371,4188.0
2021-01-05 15:05:00,187.39,187.61,187.3,187.5,2200.0,174.7651,174.9703,174.6811,174.8677,2200.0
2021-01-05 15:10:00,187.48,187.54,187.31,187.45,1319.0,174.849,174.905,174.6905,174.821,1319.0
2021-01-05 15:15:00,187.55,187.55,186.98,187.17,3060.0,174.9143,174.9143,174.3827,174.5599,3060.0
2021-01-05 15:20:00,187.15,187.15,186.68,186.99,3122.0,174.5413,174.5413,174.1029,174.392,3122.0
2021-01-05 15:25:00,186.95,187.07,186.87,186.9,3018.0,174.3547,174.4666,174.2801,174.3081,3018.0
2021-01-05 15:30:00,186.88,187.02,186.73,186.96,4538.0,174.2894,174.42,174.1495,174.3641,4538.0
2021-01-05 15:35:00,186.92,187.09,186.88,186.91,4751.0,174.3267,174.4853,174.2894,174.3174,4751.0
2021-01-05 15:40:00,187.01,187.4,187.01,187.37,4455.0,174.4107,174.7744,174.4107,174.7464,4455.0
2021-01-05 15:45:00,187.37,187.49,187.21,187.42,4698.0,174.7464,174.8583,174.5972,174.7931,4698.0
2021-01-05 15:50:00,187.45,187.45,187.06,187.13,9574.0,174.821,174.821,174.4573,174.5226,9574.0
2021-01-05 15:55:00,187.09,187.09,186.73,187.03,23856.0,174.4853,174.4853,174.1495,174.4293,23856.0
2021-01-06 09:30:00,191.26,192.31,190.83,191.51,21285.0,178.3744,179.3536,177.9733,178.6075,21285.0
2021-01-06 09:35:00,191.95,193.58,191.95,193.5,9758.0,179.0179,180.538,179.0179,180.4634,9758.0
2021-01-06 09:40:00,193.4,193.59,192.51,193.57,2603.0,180.3702,180.5474,179.5401,180.5287,2603.0
2021-01-06 09:45:00,193.6,194.11,193.09,193.63,9298.0,180.5567,181.0323,180.0811,180.5847,9298.0
2021-01-06 09:50:00,193.63,195.31,193.39,195.12,7527.0,180.5847,182.1515,180.3608,181.9743,7527.0
2021-01-06 09:55:00,195.19,195.57,194.93,195.26,11063.0,182.0396,182.394,181.7971,182.1049,11063.0
2021-01-06 10:00:00,195.17,195.43,194.46,194.85,4043.0,182.0209,182.2634,181.3588,181.7225,4043.0
2021-01-06 10:05:00,194.81,195.24,194.27,195.24,4484.0,181.6852,182.0862,181.1816,182.0862,4484.0
2021-01-06 10:10:00,194.97,195.4,194.7,195.4,4486.0,181.8344,182.2354,181.5826,182.2354,4486.0
2021-01-06 10:15:00,195.54,195.85,195.46,195.61,3322.0,182.366,182.6551,182.2914,182.4313,3322.0
2021-01-06 10:20:00,195.71,195.72,195.0,195.36,1690.0,182.5245,182.5339,181.8624,182.1981,1690.0
2021-01-06 10:25:00,195.27,195.37,195.02,195.24,3961.0,182.1142,182.2075,181.881,182.0862,3961.0
2021-01-06 10:30:00,195.23,196.35,195.23,196.25,9722.0,182.0769,183.1214,182.0769,183.0282,9722.0
2021-01-06 10:35:00,196.06,196.23,195.91,196.04,1510.0,182.851,183.0095,182.7111,182.8323,1510.0
2021-01-06 10:40:00,195.96,196.57,195.81,196.23,5596.0,182.7577,183.3266,182.6178,183.0095,5596.0
2021-01-06 10:45:00,196.24,196.99,196.21,196.95,9276.0,183.0188,183.7183,182.9909,183.681,9276.0
2021-01-06 10:50:00,197.08,197.51,197.03,197.28,4944.0,183.8022,184.2033,183.7556,183.9888,4944.0
2021-01-06 10:55:00,197.36,197.42,196.82,197.42,7227.0,184.0634,184.1193,183.5598,184.1193,7227.0
2021-01-06 11:00:00,197.3,198.0,197.05,198.0,2580.0,184.0074,184.6603,183.7743,184.6603,2580.0
2021-01-06 11:05:00,197.79,198.04,197.75,198.03,3441.0,184.4644,184.6976,184.4271,184.6882,3441.0
2021-01-06 11:10:00,197.86,197.91,197.5,197.75,2330.0,184.5297,184.5763,184.1939,184.4271,2330.0
2021-01-06 11:15:00,197.89,198.21,197.88,197.88,5907.0,184.5577,184.8561,184.5483,184.5483,5907.0
2021-01-06 11:20:00,197.82,198.0,197.61,197.89,3546.0,184.4924,184.6603,184.2965,184.5577,3546.0
2021-01-06 11:25:00,197.99,198.12,197.19,197.19,3100.0,184.6509,184.7722,183.9048,183.9048,3100.0
2021-01-06 11:30:00,197.12,197.46,196.94,197.46,6313.0,183.8395,184.1566,183.6717,184.1566,6313.0
2021-01-06 11:35:00,197.06,197.1,196.52,196.68,1400.0,183.7836,183.8209,183.28,183.4292,1400.0
2021-01-06 11:40:00,196.8,196.85,196.57,196.58,649.0,183.5411,183.5877,183.3266,183.3359,649.0
2021-01-06 11:45:00,196.58,197.14,196.47,197.14,2899.0,183.3359,183.8582,183.2333,183.8582,2899.0
2021-01-06 11:50:00,197.04,197.31,196.95,197.16,4762.0,183.7649,184.0167,183.681,183.8769,4762.0
2021-01-06 11:55:00,197.1,197.1,196.81,196.93,3700.0,183.8209,183.8209,183.5504,183.6624,3700.0
2021-01-06 12:00:00,196.92,196.98,196.62,196.73,6586.0,183.653,183.709,183.3732,183.4758,6586.0
2021-01-06 12:05:00,196.58,197.15,196.52,197.05,3425.0,183.3359,183.8675,183.28,183.7743,3425.0
2021-01-06 12:10:00,197.08,197.39,196.85,197.39,3103.0,183.8022,184.0914,183.5877,184.0914,3103.0
2021-01-06 12:15:00,197.28,197.59,197.08,197.08,5523.0,183.9888,184.2779,183.8022,183.8022,5523.0
2021-01-06 12:20:00,197.27,197.39,196.9,196.91,2300.0,183.9794,184.0914,183.6344,183.6437,2300.0
2021-01-06 12:25:00,197.04,197.46,196.98,197.41,3251.0,183.7649,184.1566,183.709,184.11,3251.0
2021-01-06 12:30:00,197.42,198.0,197.42,197.54,4721.0,184.1193,184.6603,184.1193,184.2313,4721.0
2021-01-06 12:35:00,197.33,197.87,197.33,197.73,3276.0,184.0354,184.539,184.0354,184.4085,3276.0
2021-01-06 12:40:00,197.62,198.07,197.62,198.07,2023.0,184.3059,184.7255,184.3059,184.7255,2023.0
2021-01-06 12:45:00,198.12,198.18,197.64,198.18,2591.0,184.7722,184.8281,184.3245,184.8281,2591.0
2021-01-06 12:50:00,198.16,198.37,198.09,198.23,1400.0,184.8095,185.0053,184.7442,184.8748,1400.0
2021-01-06 12:55:00,198.52,198.63,198.3,198.63,1796.0,185.1452,185.2478,184.94,185.2478,1796.0
2021-01-06 13:00:00,198.68,198.93,198.55,198.67,2720.0,185.2944,185.5276,185.1732,185.2851,2720.0
2021-01-06 13:05:00,198.64,198.85,198.59,198.84,2390.0,185.2571,185.453,185.2105,185.4437,2390.0
2021-01-06 13:10:00,198.85,198.94,198.71,198.73,1805.0,185.453,185.5369,185.3224,185.3411,1805.0
2021-01-06 13:15:00,198.99,199.19,198.73,198.73,2749.0,185.5836,185.7701,185.3411,185.3411,2749.0
2021-01-06 13:20:00,198.84,199.08,198.84,199.06,3329.0,185.4437,185.6675,185.4437,185.6488,3329.0
2021-01-06 13:25:00,199.01,199.05,198.73,198.93,5000.0,185.6022,185.6395,185.3411,185.5276,5000.0
2021-01-06 13:30:00,198.78,199.03,198.75,198.9,3315.0,185.3877,185.6209,185.3597,185.4996,3315.0
2021-01-06 13:35:00,198.82,198.82,198.58,198.67,2900.0,185.425,185.425,185.2012,185.2851,2900.0
2021-01-06 13:40:00,198.81,199.23,198.75,199.23,6852.0,185.4157,185.8074,185.3597,185.8074,6852.0
2021-01-06 13:45:00,199.24,199.55,199.17,199.55,822.0,185.8167,186.1058,185.7514,186.1058,822.0
2021-01-06 13:50:00,199.41,199.59,199.41,199.49,1894.0,185.9753,186.1431,185.9753,186.0499,1894.0
2021-01-06 13:55:00,199.63,199.67,199.37,199.49,3800.0,186.1804,186.2177,185.938,186.0499,3800.0
2021-01-06 14:00:00,199.58,199.91,199.37,199.75,2148.0,186.1338,186.4416,185.938,186.2924,2148.0
2021-01-06 14:05:00,199.77,199.94,199.58,199.85,1801.0,186.311,186.4696,186.1338,186.3856,1801.0
2021-01-06 14:10:00,199.85,199.93,199.74,199.74,1204.0,186.3856,186.4602,186.283,186.283,1204.0
2021-01-06 14:15:00,199.78,199.79,198.71,198.8,3219.0,186.3203,186.3297,185.3224,185.4064,3219.0
2021-01-06 14:20:00,198.96,199.29,198.96,199.07,3435.0,185.5556,185.8634,185.5556,185.6582,3435.0
2021-01-06 14:25:00,198.62,198.75,198.33,198.66,1811.0,185.2385,185.3597,184.968,185.2758,1811.0
2021-01-06 14:30:00,199.17,199.18,198.83,198.83,845.0,185.7514,185.7608,185.4343,185.4343,845.0
2021-01-06 14:35:00,198.81,198.81,197.88,198.11,2952.0,185.4157,185.4157,184.5483,184.7629,2952.0
2021-01-06 14:40:00,197.87,198.46,197.58,198.38,3429.0,184.539,185.0893,184.2686,185.0147,3429.0
2021-01-06 14:45:00,198.01,198.05,197.04,197.04,1511.0,184.6696,184.7069,183.7649,183.7649,1511.0
2021-01-06 14:50:00,197.18,197.39,196.7,196.91,4938.0,183.8955,184.0914,183.4478,183.6437,4938.0
2021-01-06 14:55:00,197.01,197.52,196.95,197.52,3201.0,183.737,184.2126,183.681,184.2126,3201.0
2021-01-06 15:00:00,197.25,197.36,196.96,196.99,2020.0,183.9608,184.0634,183.6903,183.7183,2020.0
2021-01-06 15:05:00,197.09,197.47,197.05,197.35,4052.0,183.8116,184.166,183.7743,184.0541,4052.0
2021-01-06 15:10:00,197.57,198.13,197.57,197.96,3000.0,184.2592,184.7815,184.2592,184.623,3000.0
2021-01-06 15:15:00,198.22,198.52,198.17,198.52,3637.0,184.8654,185.1452,184.8188,185.1452,3637.0
2021-01-06 15:20:00,198.38,198.67,197.36,197.38,3040.0,185.0147,185.2851,184.0634,184.082,3040.0
2021-01-06 15:25:00,197.32,198.42,197.17,198.33,3527.0,184.0261,185.052,183.8862,184.968,3527.0
2021-01-06 15:30:00,198.53,198.78,197.65,198.03,5207.0,185.1546,185.3877,184.3338,184.6882,5207.0
2021-01-06 15:35:00,197.9,198.07,197.35,197.35,4098.0,184.567,184.7255,184.0541,184.0541,4098.0
2021-01-06 15:40:00,197.33,198.2,197.33,197.92,8914.0,184.0354,184.8468,184.0354,184.5857,8914.0
2021-01-06 15:45:00,198.01,198.04,197.21,197.8,7981.0,184.6696,184.6976,183.9235,184.4737,7981.0
2021-01-06 15:50:00,197.73,197.81,196.95,197.67,14688.0,184.4085,184.4831,183.681,184.3525,14688.0
2021-01-06 15:55:00,197.59,197.83,197.07,197.74,44062.0,184.2779,184.5017,183.7929,184.4178,44062.0
2021-01-07 09:30:00,200.0,201.07,199.48,201.06,14051.0,186.5255,187.5234,186.0406,187.5141,14051.0
2021-01-07 09:35:00,201.03,201.62,201.02,201.12,1886.0,187.4861,188.0364,187.4768,187.5701,1886.0
2021-01-07 09:40:00,201.18,201.18,199.72,199.72,3884.0,187.626,187.626,186.2644,186.2644,3884.0
2021-01-07 09:45:00,200.0,200.29,199.4,200.16,2412.0,186.5255,186.796,185.9659,186.6747,2412.0
2021-01-07 09:50:00,200.16,200.16,199.41,199.63,3474.0,186.6747,186.6747,185.9753,186.1804,3474.0
2021-01-07 09:55:00,199.6,200.74,199.6,200.59,1614.0,186.1525,187.2157,186.1525,187.0758,1614.0
2021-01-07 10:00:00,200.49,201.13,200.49,201.06,1614.0,186.9825,187.5794,186.9825,187.5141,1614.0
2021-01-07 10:05:00,201.39,201.48,200.92,201.16,2055.0,187.8219,187.9058,187.3835,187.6074,2055.0
2021-01-07 10:10:00,201.16,201.38,200.61,200.67,3722.0,187.6074,187.8125,187.0944,187.1504,3722.0
2021-01-07 10:15:00,201.1,201.25,200.96,201.25,1265.0,187.5514,187.6913,187.4208,187.6913,1265.0
2021-01-07 10:20:00,201.51,201.74,201.21,201.74,2573.0,187.9338,188.1483,187.654,188.1483,2573.0
2021-01-07 10:25:00,201.48,201.75,201.32,201.75,1107.0,187.9058,188.1576,187.7566,188.1576,1107.0
2021-01-07 10:30:00,201.52,201.52,201.34,201.35,1600.0,187.9431,187.9431,187.7752,187.7846,1600.0
2021-01-07 10:35:00,201.23,201.23,200.96,201.11,700.0,187.6726,187.6726,187.4208,187.5607,700.0
2021-01-07 10:40:00,200.96,201.0,200.55,201.0,4825.0,187.4208,187.4581,187.0385,187.4581,4825.0
2021-01-07 10:45:00,201.39,201.41,201.2,201.39,1055.0,187.8219,187.8405,187.6447,187.8219,1055.0
2021-01-07 10:50:00,201.28,201.62,201.09,201.59,2326.0,187.7193,188.0364,187.5421,188.0084,2326.0
2021-01-07 10:55:00,201.62,201.62,201.4,201.58,1005.0,188.0364,188.0364,187.8312,187.9991,1005.0
2021-01-07 11:00:00,201.78,201.88,201.71,201.71,1039.0,188.1856,188.2789,188.1203,188.1203,1039.0
2021-01-07 11:05:00,201.64,201.77,201.36,201.77,2051.0,188.055,188.1763,187.7939,188.1763,2051.0
2021-01-07 11:10:00,201.73,201.8,201.3,201.3,1476.0,188.139,188.2042,187.7379,187.7379,1476.0
2021-01-07 11:15:00,201.32,201.35,201.1,201.23,600.0,187.7566,187.7846,187.5514,187.6726,600.0
2021-01-07 11:20:00,201.18,201.61,201.04,201.6,1300.0,187.626,188.027,187.4954,188.0177,1300.0
2021-01-07 11:25:00,201.58,201.58,201.25,201.25,1597.0,187.9991,187.9991,187.6913,187.6913,1597.0
2021-01-07 11:30:00,201.35,201.67,201.35,201.55,800.0,187.7846,188.083,187.7846,187.9711,800.0
2021-01-07 11:35:00,201.53,201.56,201.38,201.5,1418.0,187.9524,187.9804,187.8125,187.9245,1418.0
2021-01-07 11:40:00,201.48,201.67,201.35,201.53,1296.0,187.9058,188.083,187.7846,187.9524,1296.0
2021-01-07 11:45:00,201.65,201.7,201.61,201.61,1307.0,188.0644,188.111,188.027,188.027,1307.0
2021-01-07 11:50:00,201.46,201.47,201.15,201.15,1254.0,187.8872,187.8965,187.598,187.598,1254.0
2021-01-07 11:55:00,201.2,201.27,201.12,201.12,500.0,187.6447,187.71,187.5701,187.5701,500.0
2021-01-07 12:00:00,201.3,201.3,201.25,201.25,677.0,187.7379,187.7379,187.6913,187.6913,677.0
2021-01-07 12:05:00,201.3,201.5,201.3,201.43,1805.0,187.7379,187.9245,187.7379,187.8592,1805.0
2021-01-07 12:10:00,201.4,201.8,201.4,201.55,10376.0,187.8312,188.2042,187.8312,187.9711,10376.0
2021-01-07 12:15:00,201.64,201.64,201.06,201.06,1668.0,188.055,188.055,187.5141,187.5141,1668.0
2021-01-07 12:20:00,201.06,201.54,201.06,201.46,1593.0,187.5141,187.9618,187.5141,187.8872,1593.0
2021-01-07 12:25:00,201.56,201.66,201.26,201.42,2168.0,187.9804,188.0737,187.7006,187.8498,2168.0
2021-01-07 12:30:00,201.29,201.42,201.27,201.42,1800.0,187.7286,187.8498,187.71,187.8498,1800.0
2021-01-07 12:35:00,201.32,201.49,201.26,201.42,1200.0,187.7566,187.9151,187.7006,187.8498,1200.0
2021-01-07 12:40:00,201.39,201.63,201.38,201.38,1864.0,187.8219,188.0457,187.8125,187.8125,1864.0
2021-01-07 12:45:00,201.51,201.62,201.47,201.62,780.0,187.9338,188.0364,187.8965,188.0364,780.0
2021-01-07 12:50:00,201.49,201.83,201.46,201.73,1338.0,187.9151,188.2322,187.8872,188.139,1338.0
2021-01-07 12:55:00,201.72,201.94,201.63,201.84,3825.0,188.1296,188.3348,188.0457,188.2416,3825.0
2021-01-07 13:00:00,201.84,202.18,201.8,202.1,3344.0,188.2416,188.5586,188.2042,188.484,3344.0
2021-01-07 13:05:00,202.18,202.18,201.64,201.84,2368.0,188.5586,188.5586,188.055,188.2416,2368.0
2021-01-07 13:10:00,201.69,201.92,201.69,201.76,1400.0,188.1017,188.3162,188.1017,188.1669,1400.0
2021-01-07 13:15:00,201.72,201.93,201.72,201.88,700.0,188.1296,188.3255,188.1296,188.2789,700.0
2021-01-07 13:20:00,201.75,201.75,201.55,201.61,1072.0,188.1576,188.1576,187.9711,188.027,1072.0
2021-01-07 13:25:00,201.37,201.37,201.16,201.2,700.0,187.8032,187.8032,187.6074,187.6447,700.0
2021-01-07 13:30:00,201.24,201.24,201.14,201.17,400.0,187.682,187.682,187.5887,187.6167,400.0
2021-01-07 13:35:00,201.38,201.46,201.23,201.23,961.0,187.8125,187.8872,187.6726,187.6726,961.0
2021-01-07 13:40:00,201.31,201.38,201.28,201.28,1240.0,187.7473,187.8125,187.7193,187.7193,1240.0
2021-01-07 13:45:00,201.36,201.36,201.01,201.05,900.0,187.7939,187.7939,187.4675,187.5048,900.0
2021-01-07 13:50:00,201.2,201.25,200.35,200.49,7846.0,187.6447,187.6913,186.8519,186.9825,7846.0
2021-01-07 13:55:00,200.53,200.65,200.11,200.65,4635.0,187.0198,187.1317,186.6281,187.1317,4635.0
2021-01-07 14:00:00,200.66,200.67,200.36,200.56,4148.0,187.1411,187.1504,186.8613,187.0478,4148.0
2021-01-07 14:05:00,200.5,200.71,200.5,200.71,2019.0,186.9918,187.1877,186.9918,187.1877,2019.0
2021-01-07 14:10:00,200.72,200.76,200.54,200.54,1349.0,187.197,187.2343,187.0291,187.0291,1349.0
2021-01-07 14:15:00,200.64,200.67,200.52,200.52,1039.0,187.1224,187.1504,187.0105,187.0105,1039.0
2021-01-07 14:20:00,200.66,200.68,200.45,200.45,1658.0,187.1411,187.1597,186.9452,186.9452,1658.0
2021-01-07 14:25:00,200.44,200.44,200.11,200.12,1200.0,186.9359,186.9359,186.6281,186.6374,1200.0
2021-01-07 14:30:00,200.15,200.43,200.15,200.36,2027.0,186.6654,186.9265,186.6654,186.8613,2027.0
2021-01-07 14:35:00,200.36,200.65,200.3,200.61,2394.0,186.8613,187.1317,186.8053,187.0944,2394.0
2021-01-07 14:40:00,200.67,200.67,200.46,200.66,1241.0,187.1504,187.1504,186.9545,187.1411,1241.0
2021-01-07 14:45:00,200.67,200.69,200.31,200.44,2781.0,187.1504,187.169,186.8146,186.9359,2781.0
2021-01-07 14:50:00,200.38,200.48,200.31,200.39,6644.0,186.8799,186.9732,186.8146,186.8892,6644.0
2021-01-07 14:55:00,200.37,200.53,200.32,200.53,2557.0,186.8706,187.0198,186.824,187.0198,2557.0
2021-01-07 15:00:00,200.6,200.78,200.57,200.69,3912.0,187.0851,187.253,187.0571,187.169,3912.0
2021-01-07 15:05:00,200.71,200.71,200.53,200.55,1700.0,187.1877,187.1877,187.0198,187.0385,1700.0
2021-01-07 15:10:00,200.49,200.6,200.16,200.28,1548.0,186.9825,187.0851,186.6747,186.7867,1548.0
2021-01-07 15:15:00,200.22,200.31,200.06,200.1,3557.0,186.7307,186.8146,186.5815,186.6188,3557.0
2021-01-07 15:20:00,200.09,200.34,200.09,200.34,2500.0,186.6095,186.8426,186.6095,186.8426,2500.0
2021-01-07 15:25:00,200.27,200.27,199.87,199.97,2765.0,186.7773,186.7773,186.4043,186.4975,2765.0
2021-01-07 15:30:00,199.93,199.93,199.5,199.66,3826.0,186.4602,186.4602,186.0592,186.2084,3826.0
2021-01-07 15:35:00,199.55,200.01,199.52,200.0,2771.0,186.1058,186.5348,186.0779,186.5255,2771.0
2021-01-07 15:40:00,199.99,200.4,199.99,200.4,4113.0,186.5162,186.8986,186.5162,186.8986,4113.0
2021-01-07 15:45:00,200.43,200.6,200.31,200.6,7811.0,186.9265,187.0851,186.8146,187.0851,7811.0
2021-01-07 15:50:00,200.55,200.77,200.45,200.77,10012.0,187.0385,187.2436,186.9452,187.2436,10012.0
2021-01-07 15:55:00,200.69,200.69,200.0,200.13,33599.0,187.169,187.169,186.5255,186.6468,33599.0
2021-01-08 09:30:00,200.75,200.87,199.98,200.59,7320.0,187.225,187.3369,186.5069,187.0758,7320.0
2021-01-08 09:35:00,200.48,200.73,198.95,200.12,4542.0,186.9732,187.2063,185.5463,186.6374,4542.0
2021-01-08 09:40:00,199.95,200.63,199.44,200.32,6460.0,186.4789,187.1131,186.0032,186.824,6460.0
2021-01-08 09:45:00,200.5,201.25,200.5,201.22,5408.0,186.9918,187.6913,186.9918,187.6633,5408.0
2021-01-08 09:50:00,201.33,201.33,200.84,201.09,1993.0,187.7659,187.7659,187.3089,187.5421,1993.0
2021-01-08 09:55:00,201.3,201.32,200.89,200.95,5540.0,187.7379,187.7566,187.3556,187.4115,5540.0
2021-01-08 10:00:00,201.08,201.08,200.82,200.98,5424.0,187.5328,187.5328,187.2903,187.4395,5424.0
2021-01-08 10:05:00,201.07,201.1,200.55,200.7,2815.0,187.5234,187.5514,187.0385,187.1784,2815.0
2021-01-08 10:10:00,200.72,200.91,200.57,200.71,2000.0,187.197,187.3742,187.0571,187.1877,2000.0
2021-01-08 10:15:00,200.72,201.12,200.57,200.95,2309.0,187.197,187.5701,187.0571,187.4115,2309.0
2021-01-08 10:20:00,201.01,201.01,200.28,200.37,1452.0,187.4675,187.4675,186.7867,186.8706,1452.0
2021-01-08 10:25:00,200.42,200.42,199.18,199.18,2435.0,186.9172,186.9172,185.7608,185.7608,2435.0
2021-01-08 10:30:00,199.31,199.51,198.94,199.15,3447.0,185.882,186.0685,185.5369,185.7328,3447.0
2021-01-08 10:35:00,199.09,199.62,199.0,199.29,4934.0,185.6768,186.1711,185.5929,185.8634,4934.0
2021-01-08 10:40:00,199.31,199.88,199.31,199.86,4555.0,185.882,186.4136,185.882,186.3949,4555.0
2021-01-08 10:45:00,199.86,199.88,199.62,199.83,1200.0,186.3949,186.4136,186.1711,186.367,1200.0
2021-01-08 10:50:00,199.89,200.38,199.89,200.27,3316.0,186.4229,186.8799,186.4229,186.7773,3316.0
2021-01-08 10:55:00,200.37,200.69,200.37,200.6,1958.0,186.8706,187.169,186.8706,187.0851,1958.0
2021-01-08 11:00:00,200.67,200.79,200.56,200.65,1200.0,187.1504,187.2623,187.0478,187.1317,1200.0
2021-01-08 11:05:00,200.34,200.58,200.24,200.55,2824.0,186.8426,187.0664,186.7493,187.0385,2824.0
2021-01-08 11:10:00,200.6,200.8,200.48,200.67,2491.0,187.0851,187.2716,186.9732,187.1504,2491.0
2021-01-08 11:15:00,200.77,200.81,200.45,200.62,2396.0,187.2436,187.2809,186.9452,187.1037,2396.0
2021-01-08 11:20:00,200.65,200.78,200.54,200.62,1847.0,187.1317,187.253,187.0291,187.1037,1847.0
2021-01-08 11:25:00,200.65,200.72,200.49,200.56,2233.0,187.1317,187.197,186.9825,187.0478,2233.0
2021-01-08 11:30:00,200.59,200.6,200.41,200.41,1926.0,187.0758,187.0851,186.9079,186.9079,1926.0
2021-01-08 11:35:00,200.44,200.55,200.23,200.55,3281.0,186.9359,187.0385,186.74,187.0385,3281.0
2021-01-08 11:40:00,200.59,200.9,200.51,200.9,6240.0,187.0758,187.3649,187.0012,187.3649,6240.0
2021-01-08 11:45:00,200.91,201.08,200.86,200.94,4946.0,187.3742,187.5328,187.3276,187.4022,4946.0
2021-01-08 11:50:00,200.98,201.06,200.91,200.91,3129.0,187.4395,187.5141,187.3742,187.3742,3129.0
2021-01-08 11:55:00,200.98,201.17,200.82,201.17,4741.0,187.4395,187.6167,187.2903,187.6167,4741.0
2021-01-08 12:00:00,201.14,201.14,200.56,200.6,2004.0,187.5887,187.5887,187.0478,187.0851,2004.0
2021-01-08 12:05:00,200.61,200.97,200.61,200.97,1666.0,187.0944,187.4302,187.0944,187.4302,1666.0
2021-01-08 12:10:00,200.96,200.96,200.87,200.91,1699.0,187.4208,187.4208,187.3369,187.3742,1699.0
2021-01-08 12:15:00,200.95,200.95,200.86,200.94,2000.0,187.4115,187.4115,187.3276,187.4022,2000.0
2021-01-08 12:20:00,200.98,200.98,200.74,200.78,4364.0,187.4395,187.4395,187.2157,187.253,4364.0
2021-01-08 12:25:00,200.79,200.79,200.65,200.74,4102.0,187.2623,187.2623,187.1317,187.2157,4102.0
2021-01-08 12:30:00,200.75,200.75,200.55,200.58,2077.0,187.225,187.225,187.0385,187.0664,2077.0
2021-01-08 12:35:00,200.57,200.57,200.41,200.41,1450.0,187.0571,187.0571,186.9079,186.9079,1450.0
2021-01-08 12:40:00,200.46,200.64,200.43,200.58,1100.0,186.9545,187.1224,186.9265,187.0664,1100.0
2021-01-08 12:45:00,200.65,200.66,200.19,200.31,1342.0,187.1317,187.1411,186.7027,186.8146,1342.0
2021-01-08 12:50:00,200.49,200.6,200.45,200.6,607.0,186.9825,187.0851,186.9452,187.0851,607.0
2021-01-08 12:55:00,200.49,200.51,200.47,200.51,438.0,186.9825,187.0012,186.9639,187.0012,438.0
2021-01-08 13:00:00,200.31,200.4,200.21,200.24,1378.0,186.8146,186.8986,186.7214,186.7493,1378.0
2021-01-08 13:05:00,200.23,200.41,200.23,200.4,717.0,186.74,186.9079,186.74,186.8986,717.0
2021-01-08 13:10:00,200.47,200.56,200.11,200.23,2455.0,186.9639,187.0478,186.6281,186.74,2455.0
2021-01-08 13:15:00,200.03,200.03,199.6,199.67,3587.0,186.5535,186.5535,186.1525,186.2177,3587.0
2021-01-08 13:20:00,199.65,199.68,199.33,199.34,1000.0,186.1991,186.2271,185.9007,185.91,1000.0
2021-01-08 13:25:00,199.24,199.55,199.24,199.51,700.0,185.8167,186.1058,185.8167,186.0685,700.0
2021-01-08 13:30:00,199.42,199.45,199.07,199.12,6077.0,185.9846,186.0126,185.6582,185.7048,6077.0
2021-01-08 13:35:00,199.15,199.18,198.53,198.77,3159.0,185.7328,185.7608,185.1546,185.3784,3159.0
2021-01-08 13:40:00,198.78,198.78,198.54,198.69,3507.0,185.3877,185.3877,185.1639,185.3038,3507.0
2021-01-08 13:45:00,198.78,198.78,198.52,198.66,3340.0,185.3877,185.3877,185.1452,185.2758,3340.0
2021-01-08 13:50:00,198.76,198.9,198.76,198.9,1450.0,185.3691,185.4996,185.3691,185.4996,1450.0
2021-01-08 13:55:00,198.9,199.26,198.88,198.88,4215.0,185.4996,185.8354,185.481,185.481,4215.0
2021-01-08 14:00:00,199.34,199.53,199.34,199.49,300.0,185.91,186.0872,185.91,186.0499,300.0
2021-01-08 14:05:00,199.86,200.05,199.86,200.05,510.0,186.3949,186.5721,186.3949,186.5721,510.0
2021-01-08 14:10:00,200.17,200.35,200.13,200.27,4076.0,186.6841,186.8519,186.6468,186.7773,4076.0
2021-01-08 14:15:00,200.19,200.38,200.12,200.18,3779.0,186.7027,186.8799,186.6374,186.6934,3779.0
2021-01-08 14:20:00,200.0,200.0,199.83,199.83,300.0,186.5255,186.5255,186.367,186.367,300.0
2021-01-08 14:25:00,199.91,200.25,199.8,200.25,3631.0,186.4416,186.7587,186.339,186.7587,3631.0
2021-01-08 14:30:00,200.19,200.5,200.06,200.4,2997.0,186.7027,186.9918,186.5815,186.8986,2997.0
2021-01-08 14:35:00,200.36,200.36,200.19,200.26,1800.0,186.8613,186.8613,186.7027,186.768,1800.0
2021-01-08 14:40:00,200.18,200.18,199.95,199.96,2211.0,186.6934,186.6934,186.4789,186.4882,2211.0
2021-01-08 14:45:00,199.85,200.09,199.63,200.09,3142.0,186.3856,186.6095,186.1804,186.6095,3142.0
2021-01-08 14:50:00,200.05,200.39,200.05,200.26,2119.0,186.5721,186.8892,186.5721,186.768,2119.0
2021-01-08 14:55:00,200.21,200.6,200.15,200.3,2410.0,186.7214,187.0851,186.6654,186.8053,2410.0
2021-01-08 15:00:00,200.47,200.89,200.47,200.82,3000.0,186.9639,187.3556,186.9639,187.2903,3000.0
2021-01-08 15:05:00,200.88,201.09,200.77,200.97,5675.0,187.3462,187.5421,187.2436,187.4302,5675.0
2021-01-08 15:10:00,200.92,201.0,200.63,200.63,4734.0,187.3835,187.4581,187.1131,187.1131,4734.0
2021-01-08 15:15:00,200.69,200.8,200.29,200.59,3329.0,187.169,187.2716,186.796,187.0758,3329.0
2021-01-08 15:20:00,200.59,200.6,200.34,200.44,2463.0,187.0758,187.0851,186.8426,186.9359,2463.0
2021-01-08 15:25:00,200.5,200.62,200.39,200.57,1852.0,186.9918,187.1037,186.8892,187.0571,1852.0
2021-01-08 15:30:00,200.6,200.91,200.37,200.91,3114.0,187.0851,187.3742,186.8706,187.3742,3114.0
2021-01-08 15:35:00,200.81,201.06,200.72,200.92,4100.0,187.2809,187.5141,187.197,187.3835,4100.0
2021-01-08 15:40:00,200.91,201.02,200.78,200.96,10601.0,187.3742,187.4768,187.253,187.4208,10601.0
2021-01-08 15:45:00,201.01,201.29,201.01,201.05,8701.0,187.4675,187.7286,187.4675,187.5048,8701.0
2021-01-08 15:50:00,201.11,201.3,200.99,201.2,11790.0,187.5607,187.7379,187.4488,187.6447,11790.0
2021-01-08 15:55:00,201.32,201.64,201.14,201.62,21503.0,187.7566,188.055,187.5887,188.0364,21503.0
2021-01-11 09:30:00,199.22,200.05,199.22,199.73,11050.0,185.7981,186.5721,185.7981,186.2737,11050.0
2021-01-11 09:35:00,199.94,199.94,199.32,199.32,5995.0,186.4696,186.4696,185.8913,185.8913,5995.0
2021-01-11 09:40:00,199.5,199.94,199.11,199.94,7378.0,186.0592,186.4696,185.6955,186.4696,7378.0
2021-01-11 09:45:00,199.84,199.98,199.4,199.89,1908.0,186.3763,186.5069,185.9659,186.4229,1908.0
2021-01-11 09:50:00,199.88,200.03,199.8,199.8,1000.0,186.4136,186.5535,186.339,186.339,1000.0
2021-01-11 09:55:00,199.91,200.54,199.91,200.44,2837.0,186.4416,187.0291,186.4416,186.9359,2837.0
2021-01-11 10:00:00,200.43,201.05,200.43,201.05,833.0,186.9265,187.5048,186.9265,187.5048,833.0
2021-01-11 10:05:00,200.79,201.07,200.72,201.01,2430.0,187.2623,187.5234,187.197,187.4675,2430.0
2021-01-11 10:10:00,200.87,200.87,200.43,200.43,1100.0,187.3369,187.3369,186.9265,186.9265,1100.0
2021-01-11 10:15:00,200.2,200.48,200.2,200.48,1493.0,186.712,186.9732,186.712,186.9732,1493.0
2021-01-11 10:20:00,200.16,200.39,200.13,200.29,1400.0,186.6747,186.8892,186.6468,186.796,1400.0
2021-01-11 10:25:00,200.34,200.51,200.13,200.13,20379.0,186.8426,187.0012,186.6468,186.6468,20379.0
2021-01-11 10:30:00,200.16,200.3,200.12,200.26,5629.0,186.6747,186.8053,186.6374,186.768,5629.0
2021-01-11 10:35:00,200.31,200.39,200.0,200.35,6288.0,186.8146,186.8892,186.5255,186.8519,6288.0
2021-01-11 10:40:00,200.36,200.56,200.29,200.45,3258.0,186.8613,187.0478,186.796,186.9452,3258.0
2021-01-11 10:45:00,200.53,200.66,200.35,200.66,515.0,187.0198,187.1411,186.8519,187.1411,515.0
2021-01-11 10:50:00,200.63,200.93,200.62,200.92,7061.0,187.1131,187.3929,187.1037,187.3835,7061.0
2021-01-11 10:55:00,201.02,201.1,200.9,201.05,2099.0,187.4768,187.5514,187.3649,187.5048,2099.0
2021-01-11 11:00:00,201.06,201.33,201.02,201.33,3873.0,187.5141,187.7659,187.4768,187.7659,3873.0
2021-01-11 11:05:00,201.29,201.58,201.18,201.21,7130.0,187.7286,187.9991,187.626,187.654,7130.0
2021-01-11 11:10:00,201.07,201.07,200.67,201.03,1972.0,187.5234,187.5234,187.1504,187.4861,1972.0
2021-01-11 11:15:00,201.07,201.23,201.0,201.23,2604.0,187.5234,187.6726,187.4581,187.6726,2604.0
2021-01-11 11:20:00,201.28,201.52,201.22,201.5,1000.0,187.7193,187.9431,187.6633,187.9245,1000.0
2021-01-11 11:25:00,201.49,201.57,201.41,201.57,800.0,187.9151,187.9897,187.8405,187.9897,800.0
2021-01-11 11:30:00,201.37,201.37,201.09,201.09,3493.0,187.8032,187.8032,187.5421,187.5421,3493.0
2021-01-11 11:35:00,201.14,201.14,200.98,201.02,300.0,187.5887,187.5887,187.4395,187.4768,300.0
2021-01-11 11:40:00,200.98,200.98,200.83,200.95,400.0,187.4395,187.4395,187.2996,187.4115,400.0
2021-01-11 11:45:00,201.03,201.04,200.9,200.9,884.0,187.4861,187.4954,187.3649,187.3649,884.0
2021-01-11 11:50:00,200.94,200.94,200.81,200.93,1561.0,187.4022,187.4022,187.2809,187.3929,1561.0
2021-01-11 11:55:00,201.0,201.04,200.77,200.82,3385.0,187.4581,187.4954,187.2436,187.2903,3385.0
2021-01-11 12:00:00,200.88,201.0,200.88,200.99,3695.0,187.3462,187.4581,187.3462,187.4488,3695.0
2021-01-11 12:05:00,200.96,200.96,200.82,200.89,999.0,187.4208,187.4208,187.2903,187.3556,999.0
2021-01-11 12:10:00,200.96,201.1,200.94,200.96,7990.0,187.4208,187.5514,187.4022,187.4208,7990.0
2021-01-11 12:15:00,201.16,201.16,201.01,201.01,2216.0,187.6074,187.6074,187.4675,187.4675,2216.0
2021-01-11 12:20:00,201.01,201.04,200.96,200.96,913.0,187.4675,187.4954,187.4208,187.4208,913.0
2021-01-11 12:25:00,200.88,200.95,200.75,200.78,2079.0,187.3462,187.4115,187.225,187.253,2079.0
2021-01-11 12:30:00,200.73,200.94,200.72,200.76,14333.0,187.2063,187.4022,187.197,187.2343,14333.0
2021-01-11 12:35:00,200.89,200.91,200.76,200.78,2922.0,187.3556,187.3742,187.2343,187.253,2922.0
2021-01-11 12:40:00,200.84,201.0,200.8,200.94,3000.0,187.3089,187.4581,187.2716,187.4022,3000.0
2021-01-11 12:45:00,200.96,201.39,200.96,201.39,4999.0,187.4208,187.8219,187.4208,187.8219,4999.0
2021-01-11 12:50:00,201.46,201.46,201.45,201.46,456.0,187.8872,187.8872,187.8778,187.8872,456.0
2021-01-11 12:55:00,201.51,201.53,201.43,201.43,300.0,187.9338,187.9524,187.8592,187.8592,300.0
2021-01-11 13:00:00,201.62,201.66,201.52,201.6,2349.0,188.0364,188.0737,187.9431,188.0177,2349.0
2021-01-11 13:05:00,201.78,201.78,201.73,201.75,1455.0,188.1856,188.1856,188.139,188.1576,1455.0
2021-01-11 13:10:00,201.73,201.85,201.71,201.76,1500.0,188.139,188.2509,188.1203,188.1669,1500.0
2021-01-11 13:15:00,201.76,201.85,201.68,201.7,4500.0,188.1669,188.2509,188.0923,188.111,4500.0
2021-01-11 13:20:00,201.71,201.72,201.56,201.59,3880.0,188.1203,188.1296,187.9804,188.0084,3880.0
2021-01-11 13:25:00,201.37,201.4,201.18,201.32,3650.0,187.8032,187.8312,187.626,187.7566,3650.0
2021-01-11 13:30:00,201.27,201.34,201.18,201.28,2100.0,187.71,187.7752,187.626,187.7193,2100.0
2021-01-11 13:35:00,201.22,201.37,201.19,201.37,2946.0,187.6633,187.8032,187.6353,187.8032,2946.0
2021-01-11 13:40:00,201.34,201.34,201.17,201.2,1100.0,187.7752,187.7752,187.6167,187.6447,1100.0
2021-01-11 13:45:00,201.18,201.18,200.99,200.99,2057.0,187.626,187.626,187.4488,187.4488,2057.0
2021-01-11 13:50:00,201.15,201.17,201.11,201.17,1300.0,187.598,187.6167,187.5607,187.6167,1300.0
2021-01-11 13:55:00,201.21,201.36,201.21,201.3,3692.0,187.654,187.7939,187.654,187.7379,3692.0
2021-01-11 14:00:00,201.34,201.46,201.24,201.46,3121.0,187.7752,187.8872,187.682,187.8872,3121.0
2021-01-11 14:05:00,201.38,201.6,201.37,201.46,1784.0,187.8125,188.0177,187.8032,187.8872,1784.0
2021-01-11 14:10:00,201.51,201.66,201.45,201.57,2620.0,187.9338,188.0737,187.8778,187.9897,2620.0
2021-01-11 14:15:00,201.6,201.76,201.56,201.66,4045.0,188.0177,188.1669,187.9804,188.0737,4045.0
2021-01-11 14:20:00,201.53,201.62,201.11,201.37,8782.0,187.9524,188.0364,187.5607,187.8032,8782.0
2021-01-11 14:25:00,201.48,201.49,201.4,201.41,1860.0,187.9058,187.9151,187.8312,187.8405,1860.0
2021-01-11 14:30:00,201.31,201.59,201.31,201.34,2332.0,187.7473,188.0084,187.7473,187.7752,2332.0
2021-01-11 14:35:00,201.31,201.48,201.23,201.23,1012.0,187.7473,187.9058,187.6726,187.6726,1012.0
2021-01-11 14:40:00,201.2,201.43,201.13,201.43,2093.0,187.6447,187.8592,187.5794,187.8592,2093.0
2021-01-11 14:45:00,201.39,201.62,201.39,201.6,3052.0,187.8219,188.0364,187.8219,188.0177,3052.0
2021-01-11 14:50:00,201.51,201.6,201.38,201.6,3131.0,187.9338,188.0177,187.8125,188.0177,3131.0
2021-01-11 14:55:00,201.67,201.77,201.67,201.76,2052.0,188.083,188.1763,188.083,188.1669,2052.0
2021-01-11 15:00:00,201.76,201.88,201.62,201.77,13597.0,188.1669,188.2789,188.0364,188.1763,13597.0
2021-01-11 15:05:00,201.74,201.86,201.56,201.56,6048.0,188.1483,188.2602,187.9804,187.9804,6048.0
2021-01-11 15:10:00,201.51,201.56,201.34,201.46,4026.0,187.9338,187.9804,187.7752,187.8872,4026.0
2021-01-11 15:15:00,201.5,201.58,201.37,201.4,3140.0,187.9245,187.9991,187.8032,187.8312,3140.0
2021-01-11 15:20:00,201.4,201.6,201.26,201.51,2622.0,187.8312,188.0177,187.7006,187.9338,2622.0
2021-01-11 15:25:00,201.58,201.71,201.46,201.54,2579.0,187.9991,188.1203,187.8872,187.9618,2579.0
2021-01-11 15:30:00,201.59,201.88,201.58,201.58,4060.0,188.0084,188.2789,187.9991,187.9991,4060.0
2021-01-11 15:35:00,201.68,201.77,201.25,201.29,2637.0,188.0923,188.1763,187.6913,187.7286,2637.0
2021-01-11 15:40:00,201.17,201.32,201.17,201.27,3017.0,187.6167,187.7566,187.6167,187.71,3017.0
2021-01-11 15:45:00,201.3,201.85,201.28,201.84,6661.0,187.7379,188.2509,187.7193,188.2416,6661.0
2021-01-11 15:50:00,201.88,201.96,201.57,201.58,11636.0,188.2789,188.3535,187.9897,187.9991,11636.0
2021-01-11 15:55:00,201.64,201.79,201.43,201.59,37719.0,188.055,188.1949,187.8592,188.0084,37719.0
2021-01-12 09:30:00,202.09,203.64,202.09,202.53,12815.0,188.4747,189.9203,188.4747,188.8851,12815.0
2021-01-12 09:35:00,202.53,202.65,201.33,201.64,3593.0,188.8851,188.997,187.7659,188.055,3593.0
2021-01-12 09:40:00,202.61,202.61,202.25,202.26,1000.0,188.9597,188.9597,188.6239,188.6333,1000.0
2021-01-12 09:45:00,202.12,203.07,202.12,202.9,2966.0,188.5027,189.3887,188.5027,189.2301,2966.0
2021-01-12 09:50:00,202.87,203.17,202.4,202.72,2580.0,189.2022,189.4819,188.7638,189.0623,2580.0
2021-01-12 09:55:00,203.2,203.87,203.2,203.87,2184.0,189.5099,190.1348,189.5099,190.1348,2184.0
2021-01-12 10:00:00,203.88,204.37,203.65,204.27,4318.0,190.1441,190.6011,189.9296,190.5078,4318.0
2021-01-12 10:05:00,204.11,204.88,204.07,204.5,7893.0,190.3586,191.0767,190.3213,190.7223,7893.0
2021-01-12 10:10:00,204.52,205.32,204.51,205.32,3555.0,190.741,191.4871,190.7317,191.4871,3555.0
2021-01-12 10:15:00,205.13,205.16,204.87,205.07,5872.0,191.3099,191.3379,191.0674,191.2539,5872.0
2021-01-12 10:20:00,205.13,205.2,204.66,204.88,3070.0,191.3099,191.3752,190.8716,191.0767,3070.0
2021-01-12 10:25:00,204.8,204.96,204.6,204.94,2043.0,191.0021,191.1513,190.8156,191.1327,2043.0
2021-01-12 10:30:00,205.11,205.53,204.88,205.53,6423.0,191.2912,191.6829,191.0767,191.6829,6423.0
2021-01-12 10:35:00,205.47,205.47,205.04,205.11,2990.0,191.627,191.627,191.226,191.2912,2990.0
2021-01-12 10:40:00,205.13,205.31,204.7,204.78,6600.0,191.3099,191.4778,190.9089,190.9835,6600.0
2021-01-12 10:45:00,204.72,205.09,204.45,204.81,2863.0,190.9275,191.2726,190.6757,191.0115,2863.0
2021-01-12 10:50:00,204.82,205.06,204.81,205.05,1460.0,191.0208,191.2446,191.0115,191.2353,1460.0
2021-01-12 10:55:00,205.1,205.2,204.93,205.11,2154.0,191.2819,191.3752,191.1234,191.2912,2154.0
2021-01-12 11:00:00,205.05,205.13,204.88,205.12,2660.0,191.2353,191.3099,191.0767,191.3006,2660.0
2021-01-12 11:05:00,205.26,205.49,205.18,205.42,2332.0,191.4311,191.6456,191.3565,191.5804,2332.0
2021-01-12 11:10:00,205.62,206.02,205.62,205.68,1163.0,191.7669,192.1399,191.7669,191.8228,1163.0
2021-01-12 11:15:00,205.69,206.0,205.69,205.79,1901.0,191.8322,192.1213,191.8322,191.9254,1901.0
2021-01-12 11:20:00,205.85,206.1,205.61,206.07,7011.0,191.9814,192.2145,191.7576,192.1866,7011.0
2021-01-12 11:25:00,205.99,206.15,205.99,206.07,1218.0,192.112,192.2612,192.112,192.1866,1218.0
2021-01-12 11:30:00,206.06,206.06,205.57,205.58,5915.0,192.1772,192.1772,191.7203,191.7296,5915.0
2021-01-12 11:35:00,205.7,206.0,205.7,205.88,19220.0,191.8415,192.1213,191.8415,192.0094,19220.0
2021-01-12 11:40:00,205.92,205.95,205.39,205.79,25320.0,192.0467,192.0747,191.5524,191.9254,25320.0
2021-01-12 11:45:00,205.72,206.0,205.33,205.79,30685.0,191.8601,192.1213,191.4964,191.9254,30685.0
2021-01-12 11:50:00,205.71,205.71,204.94,205.32,4423.0,191.8508,191.8508,191.1327,191.4871,4423.0
2021-01-12 11:55:00,205.4,205.65,205.4,205.56,2000.0,191.5617,191.7949,191.5617,191.7109,2000.0
2021-01-12 12:00:00,205.37,205.5,205.25,205.39,5101.0,191.5337,191.655,191.4218,191.5524,5101.0
2021-01-12 12:05:00,205.13,205.13,204.67,204.7,3390.0,191.3099,191.3099,190.8809,190.9089,3390.0
2021-01-12 12:10:00,204.82,204.89,204.51,204.69,2785.0,191.0208,191.0861,190.7317,190.8995,2785.0
2021-01-12 12:15:00,204.68,205.18,204.46,205.11,4555.0,190.8902,191.3565,190.685,191.2912,4555.0
2021-01-12 12:20:00,205.1,205.44,204.84,204.86,4301.0,191.2819,191.599,191.0394,191.0581,4301.0
2021-01-12 12:25:00,204.9,205.17,204.9,205.17,1980.0,191.0954,191.3472,191.0954,191.3472,1980.0
2021-01-12 12:30:00,205.23,205.27,205.01,205.06,4267.0,191.4032,191.4405,191.198,191.2446,4267.0
2021-01-12 12:35:00,205.0,205.35,204.96,205.27,2352.0,191.1887,191.5151,191.1513,191.4405,2352.0
2021-01-12 12:40:00,205.42,205.42,205.05,205.41,3500.0,191.5804,191.5804,191.2353,191.571,3500.0
2021-01-12 12:45:00,205.52,205.55,205.23,205.31,2203.0,191.6736,191.7016,191.4032,191.4778,2203.0
2021-01-12 12:50:00,205.36,205.52,205.35,205.52,2342.0,191.5244,191.6736,191.5151,191.6736,2342.0
2021-01-12 12:55:00,205.45,205.51,204.97,205.06,3132.0,191.6083,191.6643,191.1607,191.2446,3132.0
2021-01-12 13:00:00,204.93,205.04,204.7,205.04,1950.0,191.1234,191.226,190.9089,191.226,1950.0
2021-01-12 13:05:00,204.88,204.88,204.73,204.83,1700.0,191.0767,191.0767,190.9368,191.0301,1700.0
2021-01-12 13:10:00,204.87,205.01,204.79,204.94,2089.0,191.0674,191.198,190.9928,191.1327,2089.0
2021-01-12 13:15:00,204.97,205.04,204.89,204.91,4542.0,191.1607,191.226,191.0861,191.1047,4542.0
2021-01-12 13:20:00,204.9,205.07,204.67,204.74,2917.0,191.0954,191.2539,190.8809,190.9462,2917.0
2021-01-12 13:25:00,204.82,205.11,204.79,205.1,3203.0,191.0208,191.2912,190.9928,191.2819,3203.0
2021-01-12 13:30:00,205.09,205.34,204.85,205.33,9505.0,191.2726,191.5057,191.0488,191.4964,9505.0
2021-01-12 13:35:00,205.44,205.56,205.16,205.26,17157.0,191.599,191.7109,191.3379,191.4311,17157.0
2021-01-12 13:40:00,205.22,205.27,205.06,205.07,5471.0,191.3938,191.4405,191.2446,191.2539,5471.0
2021-01-12 13:45:00,205.08,205.38,205.05,205.24,5569.0,191.2633,191.5431,191.2353,191.4125,5569.0
2021-01-12 13:50:00,205.25,205.38,205.11,205.24,2675.0,191.4218,191.5431,191.2912,191.4125,2675.0
2021-01-12 13:55:00,205.27,205.52,205.27,205.46,3611.0,191.4405,191.6736,191.4405,191.6177,3611.0
2021-01-12 14:00:00,205.38,205.91,205.33,205.88,4590.0,191.5431,192.0373,191.4964,192.0094,4590.0
2021-01-12 14:05:00,205.86,205.86,205.55,205.69,3193.0,191.9907,191.9907,191.7016,191.8322,3193.0
2021-01-12 14:10:00,205.76,205.94,205.74,205.94,3196.0,191.8975,192.0653,191.8788,192.0653,3196.0
2021-01-12 14:15:00,205.9,205.96,205.84,205.88,4525.0,192.028,192.084,191.9721,192.0094,4525.0
2021-01-12 14:20:00,205.95,206.0,205.79,205.94,3214.0,192.0747,192.1213,191.9254,192.0653,3214.0
2021-01-12 14:25:00,206.0,206.04,205.77,205.85,2901.0,192.1213,192.1586,191.9068,191.9814,2901.0
2021-01-12 14:30:00,205.8,205.97,205.68,205.73,6613.0,191.9348,192.0933,191.8228,191.8695,6613.0
2021-01-12 14:35:00,205.72,205.73,205.49,205.73,3192.0,191.8601,191.8695,191.6456,191.8695,3192.0
2021-01-12 14:40:00,205.74,205.74,205.28,205.32,4280.0,191.8788,191.8788,191.4498,191.4871,4280.0
2021-01-12 14:45:00,205.28,205.53,205.18,205.48,3305.0,191.4498,191.6829,191.3565,191.6363,3305.0
2021-01-12 14:50:00,205.47,205.47,204.04,204.34,28016.0,191.627,191.627,190.2933,190.5731,28016.0
2021-01-12 14:55:00,204.34,204.96,204.34,204.82,9601.0,190.5731,191.1513,190.5731,191.0208,9601.0
2021-01-12 15:00:00,204.81,205.17,204.81,205.17,3711.0,191.0115,191.3472,191.0115,191.3472,3711.0
2021-01-12 15:05:00,205.09,205.09,204.74,204.86,3045.0,191.2726,191.2726,190.9462,191.0581,3045.0
2021-01-12 15:10:00,204.88,204.92,204.78,204.85,2483.0,191.0767,191.114,190.9835,191.0488,2483.0
2021-01-12 15:15:00,204.89,204.9,204.61,204.81,2852.0,191.0861,191.0954,190.8249,191.0115,2852.0
2021-01-12 15:20:00,204.71,204.91,204.62,204.62,4368.0,190.9182,191.1047,190.8343,190.8343,4368.0
2021-01-12 15:25:00,204.68,204.68,204.45,204.46,7591.0,190.8902,190.8902,190.6757,190.685,7591.0
2021-01-12 15:30:00,204.46,204.49,204.14,204.39,5295.0,190.685,190.713,190.3866,190.6198,5295.0
2021-01-12 15:35:00,204.26,204.34,204.15,204.23,7850.0,190.4985,190.5731,190.3959,190.4705,7850.0
2021-01-12 15:40:00,204.32,204.38,204.18,204.2,3861.0,190.5545,190.6104,190.4239,190.4426,3861.0
2021-01-12 15:45:00,204.21,204.43,204.19,204.36,4446.0,190.4519,190.6571,190.4332,190.5918,4446.0
2021-01-12 15:50:00,204.14,204.6,204.05,204.52,13229.0,190.3866,190.8156,190.3027,190.741,13229.0
2021-01-12 15:55:00,204.54,204.88,204.46,204.62,29926.0,190.7596,191.0767,190.685,190.8343,29926.0
2021-01-13 09:30:00,204.56,204.56,202.65,203.53,10363.0,190.7783,190.7783,188.997,189.8177,10363.0
2021-01-13 09:35:00,203.78,204.07,203.78,204.07,1587.0,190.0508,190.3213,190.0508,190.3213,1587.0
2021-01-13 09:40:00,204.86,204.86,204.44,204.68,990.0,191.0581,191.0581,190.6664,190.8902,990.0
2021-01-13 09:45:00,204.55,204.61,204.04,204.29,5115.0,190.769,190.8249,190.2933,190.5265,5115.0
2021-01-13 09:50:00,204.14,204.14,203.07,203.07,2337.0,190.3866,190.3866,189.3887,189.3887,2337.0
2021-01-13 09:55:00,203.06,203.46,202.56,203.24,3483.0,189.3794,189.7524,188.913,189.5472,3483.0
2021-01-13 10:00:00,203.6,203.6,203.13,203.13,1402.0,189.883,189.883,189.4446,189.4446,1402.0
2021-01-13 10:05:00,202.49,203.53,202.49,203.51,1134.0,188.8478,189.8177,188.8478,189.799,1134.0
2021-01-13 10:10:00,203.56,203.57,203.17,203.17,900.0,189.8457,189.855,189.4819,189.4819,900.0
2021-01-13 10:15:00,203.33,203.73,203.33,203.73,400.0,189.6312,190.0042,189.6312,190.0042,400.0
2021-01-13 10:20:00,203.76,204.18,203.75,204.18,1080.0,190.0322,190.4239,190.0229,190.4239,1080.0
2021-01-13 10:25:00,204.06,204.06,203.46,203.46,2012.0,190.312,190.312,189.7524,189.7524,2012.0
2021-01-13 10:30:00,203.41,203.41,203.04,203.04,844.0,189.7058,189.7058,189.3607,189.3607,844.0
2021-01-13 10:35:00,203.18,203.45,203.15,203.41,4599.0,189.4913,189.7431,189.4633,189.7058,4599.0
2021-01-13 10:40:00,203.22,203.54,203.1,203.35,3341.0,189.5286,189.827,189.4167,189.6498,3341.0
2021-01-13 10:45:00,203.29,203.52,202.61,202.61,1824.0,189.5939,189.8084,188.9597,188.9597,1824.0
2021-01-13 10:50:00,202.48,203.07,202.48,203.06,1182.0,188.8384,189.3887,188.8384,189.3794,1182.0
2021-01-13 10:55:00,203.03,203.35,203.03,203.34,1142.0,189.3514,189.6498,189.3514,189.6405,1142.0
2021-01-13 11:00:00,203.45,203.45,202.85,202.87,3212.0,189.7431,189.7431,189.1835,189.2022,3212.0
2021-01-13 11:05:00,202.98,203.01,202.82,202.83,1321.0,189.3047,189.3327,189.1555,189.1649,1321.0
2021-01-13 11:10:00,202.81,203.09,202.81,203.09,1292.0,189.1462,189.4073,189.1462,189.4073,1292.0
2021-01-13 11:15:00,202.95,203.54,202.95,203.54,1430.0,189.2768,189.827,189.2768,189.827,1430.0
2021-01-13 11:20:00,203.48,203.73,203.47,203.55,2091.0,189.7711,190.0042,189.7617,189.8363,2091.0
2021-01-13 11:25:00,203.5,203.51,203.35,203.35,508.0,189.7897,189.799,189.6498,189.6498,508.0
2021-01-13 11:30:00,203.23,203.23,202.9,202.9,837.0,189.5379,189.5379,189.2301,189.2301,837.0
2021-01-13 11:35:00,202.82,203.11,202.81,202.97,4456.0,189.1555,189.426,189.1462,189.2954,4456.0
2021-01-13 11:40:00,202.95,203.08,202.71,202.72,3209.0,189.2768,189.398,189.0529,189.0623,3209.0
2021-01-13 11:45:00,202.46,202.52,202.43,202.44,600.0,188.8198,188.8757,188.7918,188.8011,600.0
2021-01-13 11:50:00,202.53,202.53,202.23,202.36,2318.0,188.8851,188.8851,188.6053,188.7265,2318.0
2021-01-13 11:55:00,202.48,202.56,202.27,202.45,1800.0,188.8384,188.913,188.6426,188.8105,1800.0
2021-01-13 12:00:00,202.45,202.58,202.2,202.2,898.0,188.8105,188.9317,188.5773,188.5773,898.0
2021-01-13 12:05:00,202.03,202.11,201.85,201.85,3542.0,188.4188,188.4934,188.2509,188.2509,3542.0
2021-01-13 12:10:00,201.88,202.08,201.77,201.79,1959.0,188.2789,188.4654,188.1763,188.1949,1959.0
2021-01-13 12:15:00,202.06,202.06,201.78,201.8,2051.0,188.4467,188.4467,188.1856,188.2042,2051.0
2021-01-13 12:20:00,201.95,201.95,201.5,201.63,5534.0,188.3441,188.3441,187.9245,188.0457,5534.0
2021-01-13 12:25:00,201.61,202.16,201.61,202.16,2617.0,188.027,188.54,188.027,188.54,2617.0
2021-01-13 12:30:00,202.23,202.35,202.23,202.26,902.0,188.6053,188.7172,188.6053,188.6333,902.0
2021-01-13 12:35:00,202.27,202.59,202.26,202.54,3891.0,188.6426,188.941,188.6333,188.8944,3891.0
2021-01-13 12:40:00,202.47,202.69,202.39,202.69,4936.0,188.8291,189.0343,188.7545,189.0343,4936.0
2021-01-13 12:45:00,202.71,203.11,202.69,203.1,3047.0,189.0529,189.426,189.0343,189.4167,3047.0
2021-01-13 12:50:00,203.02,203.39,203.02,203.36,2432.0,189.3421,189.6871,189.3421,189.6591,2432.0
2021-01-13 12:55:00,203.36,203.39,203.21,203.31,1010.0,189.6591,189.6871,189.5193,189.6125,1010.0
2021-01-13 13:00:00,203.24,203.24,202.95,203.01,1180.0,189.5472,189.5472,189.2768,189.3327,1180.0
2021-01-13 13:05:00,203.06,203.06,202.91,202.91,760.0,189.3794,189.3794,189.2395,189.2395,760.0
2021-01-13 13:10:00,203.0,203.12,202.99,203.12,500.0,189.3234,189.4353,189.3141,189.4353,500.0
2021-01-13 13:15:00,203.07,203.17,203.06,203.17,700.0,189.3887,189.4819,189.3794,189.4819,700.0
2021-01-13 13:20:00,203.09,203.4,203.08,203.4,1280.0,189.4073,189.6965,189.398,189.6965,1280.0
2021-01-13 13:25:00,203.43,203.55,203.2,203.23,3128.0,189.7244,189.8363,189.5099,189.5379,3128.0
2021-01-13 13:30:00,203.3,203.52,203.3,203.52,306.0,189.6032,189.8084,189.6032,189.8084,306.0
2021-01-13 13:35:00,203.46,203.8,203.46,203.69,2581.0,189.7524,190.0695,189.7524,189.9669,2581.0
2021-01-13 13:40:00,203.66,203.8,203.6,203.8,2097.0,189.9389,190.0695,189.883,190.0695,2097.0
2021-01-13 13:45:00,203.8,203.85,203.49,203.53,4811.0,190.0695,190.1161,189.7804,189.8177,4811.0
2021-01-13 13:50:00,203.55,203.56,203.14,203.21,2057.0,189.8363,189.8457,189.454,189.5193,2057.0
2021-01-13 13:55:00,203.21,203.52,203.13,203.51,1308.0,189.5193,189.8084,189.4446,189.799,1308.0
2021-01-13 14:00:00,203.52,203.99,202.85,202.95,6564.0,189.8084,190.2467,189.1835,189.2768,6564.0
2021-01-13 14:05:00,203.03,203.3,202.89,203.24,1158.0,189.3514,189.6032,189.2208,189.5472,1158.0
2021-01-13 14:10:00,203.47,203.65,203.37,203.59,3206.0,189.7617,189.9296,189.6685,189.8736,3206.0
2021-01-13 14:15:00,203.58,203.74,203.57,203.61,1892.0,189.8643,190.0135,189.855,189.8923,1892.0
2021-01-13 14:20:00,203.59,203.69,203.56,203.69,2028.0,189.8736,189.9669,189.8457,189.9669,2028.0
2021-01-13 14:25:00,203.8,203.8,203.53,203.65,2394.0,190.0695,190.0695,189.8177,189.9296,2394.0
2021-01-13 14:30:00,203.71,203.8,203.65,203.8,2942.0,189.9856,190.0695,189.9296,190.0695,2942.0
2021-01-13 14:35:00,203.82,203.97,203.76,203.95,1225.0,190.0882,190.228,190.0322,190.2094,1225.0
2021-01-13 14:40:00,203.91,203.95,203.49,203.49,2814.0,190.1721,190.2094,189.7804,189.7804,2814.0
2021-01-13 14:45:00,203.64,203.67,203.54,203.61,1636.0,189.9203,189.9483,189.827,189.8923,1636.0
2021-01-13 14:50:00,203.72,203.8,203.68,203.77,802.0,189.9949,190.0695,189.9576,190.0415,802.0
2021-01-13 14:55:00,203.61,203.67,203.35,203.65,2238.0,189.8923,189.9483,189.6498,189.9296,2238.0
2021-01-13 15:00:00,203.57,203.67,203.35,203.35,2347.0,189.855,189.9483,189.6498,189.6498,2347.0
2021-01-13 15:05:00,203.24,203.34,202.7,202.89,5640.0,189.5472,189.6405,189.0436,189.2208,5640.0
2021-01-13 15:10:00,202.93,203.07,202.84,202.96,3075.0,189.2581,189.3887,189.1742,189.2861,3075.0
2021-01-13 15:15:00,202.98,203.06,202.8,202.85,2159.0,189.3047,189.3794,189.1369,189.1835,2159.0
2021-01-13 15:20:00,202.85,202.9,202.69,202.77,4330.0,189.1835,189.2301,189.0343,189.1089,4330.0
2021-01-13 15:25:00,202.78,202.78,202.55,202.57,2000.0,189.1182,189.1182,188.9037,188.9224,2000.0
2021-01-13 15:30:00,202.45,202.68,202.3,202.68,3838.0,188.8105,189.025,188.6706,189.025,3838.0
2021-01-13 15:35:00,202.62,202.71,202.28,202.67,3796.0,188.969,189.0529,188.6519,189.0156,3796.0
2021-01-13 15:40:00,202.75,202.86,202.6,202.64,3521.0,189.0902,189.1928,188.9503,188.9877,3521.0
2021-01-13 15:45:00,202.71,203.26,202.59,203.24,6878.0,189.0529,189.5659,188.941,189.5472,6878.0
2021-01-13 15:50:00,203.25,203.28,202.86,202.93,11954.0,189.5566,189.5845,189.1928,189.2581,11954.0
2021-01-13 15:55:00,202.96,203.19,202.82,203.07,22774.0,189.2861,189.5006,189.1555,189.3887,22774.0
2021-01-14 09:30:00,203.97,204.08,202.81,202.81,8776.0,190.228,190.3306,189.1462,189.1462,8776.0
2021-01-14 09:35:00,203.02,203.64,202.52,203.64,1940.0,189.3421,189.9203,188.8757,189.9203,1940.0
2021-01-14 09:40:00,203.52,204.13,203.52,203.82,1734.0,189.8084,190.3773,189.8084,190.0882,1734.0
2021-01-14 09:45:00,203.75,204.13,203.54,203.8,3210.0,190.0229,190.3773,189.827,190.0695,3210.0
2021-01-14 09:50:00,203.72,204.0,203.71,204.0,1287.0,189.9949,190.256,189.9856,190.256,1287.0
2021-01-14 09:55:00,204.28,204.49,204.19,204.19,600.0,190.5172,190.713,190.4332,190.4332,600.0
2021-01-14 10:00:00,204.34,204.47,204.1,204.44,2669.0,190.5731,190.6944,190.3493,190.6664,2669.0
2021-01-14 10:05:00,204.5,204.56,203.83,204.01,3247.0,190.7223,190.7783,190.0975,190.2654,3247.0
2021-01-14 10:10:00,204.07,204.32,203.97,204.27,3799.0,190.3213,190.5545,190.228,190.5078,3799.0
2021-01-14 10:15:00,204.31,204.51,204.22,204.48,2972.0,190.5451,190.7317,190.4612,190.7037,2972.0
2021-01-14 10:20:00,204.41,204.52,204.19,204.22,2807.0,190.6384,190.741,190.4332,190.4612,2807.0
2021-01-14 10:25:00,204.19,204.39,204.06,204.06,2660.0,190.4332,190.6198,190.312,190.312,2660.0
2021-01-14 10:30:00,204.07,204.49,203.96,204.42,4937.0,190.3213,190.713,190.2187,190.6477,4937.0
2021-01-14 10:35:00,204.49,204.49,203.83,204.03,6499.0,190.713,190.713,190.0975,190.284,6499.0
2021-01-14 10:40:00,204.12,204.45,204.12,204.45,2813.0,190.3679,190.6757,190.3679,190.6757,2813.0
2021-01-14 10:45:00,204.42,204.42,203.84,203.84,2743.0,190.6477,190.6477,190.1068,190.1068,2743.0
2021-01-14 10:50:00,203.82,203.82,203.51,203.53,2464.0,190.0882,190.0882,189.799,189.8177,2464.0
2021-01-14 10:55:00,203.51,204.11,203.36,204.11,2415.0,189.799,190.3586,189.6591,190.3586,2415.0
2021-01-14 11:00:00,204.52,204.52,204.18,204.25,2456.0,190.741,190.741,190.4239,190.4892,2456.0
2021-01-14 11:05:00,204.35,204.54,204.31,204.31,2083.0,190.5824,190.7596,190.5451,190.5451,2083.0
2021-01-14 11:10:00,204.32,204.71,204.31,204.71,1629.0,190.5545,190.9182,190.5451,190.9182,1629.0
2021-01-14 11:15:00,204.75,204.88,204.6,204.88,1645.0,190.9555,191.0767,190.8156,191.0767,1645.0
2021-01-14 11:20:00,204.93,204.93,204.46,204.52,2492.0,191.1234,191.1234,190.685,190.741,2492.0
2021-01-14 11:25:00,204.4,204.53,204.36,204.37,2044.0,190.6291,190.7503,190.5918,190.6011,2044.0
2021-01-14 11:30:00,204.51,204.64,204.32,204.32,1222.0,190.7317,190.8529,190.5545,190.5545,1222.0
2021-01-14 11:35:00,204.47,204.53,204.31,204.34,1144.0,190.6944,190.7503,190.5451,190.5731,1144.0
2021-01-14 11:40:00,204.42,204.54,204.41,204.52,1794.0,190.6477,190.7596,190.6384,190.741,1794.0
2021-01-14 11:45:00,204.45,204.59,204.4,204.58,1200.0,190.6757,190.8063,190.6291,190.797,1200.0
2021-01-14 11:50:00,204.52,204.96,204.52,204.96,1448.0,190.741,191.1513,190.741,191.1513,1448.0
2021-01-14 11:55:00,204.82,205.08,204.82,205.08,1060.0,191.0208,191.2633,191.0208,191.2633,1060.0
2021-01-14 12:00:00,205.05,205.3,204.91,205.2,3504.0,191.2353,191.4684,191.1047,191.3752,3504.0
2021-01-14 12:05:00,205.27,205.28,205.15,205.16,1430.0,191.4405,191.4498,191.3285,191.3379,1430.0
2021-01-14 12:10:00,205.18,205.45,204.76,205.45,1825.0,191.3565,191.6083,190.9648,191.6083,1825.0
2021-01-14 12:15:00,205.45,205.49,205.31,205.35,1423.0,191.6083,191.6456,191.4778,191.5151,1423.0
2021-01-14 12:20:00,205.29,205.59,205.29,205.59,1028.0,191.4591,191.7389,191.4591,191.7389,1028.0
2021-01-14 12:25:00,205.67,205.67,205.33,205.41,3859.0,191.8135,191.8135,191.4964,191.571,3859.0
2021-01-14 12:30:00,205.35,205.5,205.29,205.37,2107.0,191.5151,191.655,191.4591,191.5337,2107.0
2021-01-14 12:35:00,205.44,205.44,205.17,205.32,1464.0,191.599,191.599,191.3472,191.4871,1464.0
2021-01-14 12:40:00,205.37,205.42,205.34,205.35,1340.0,191.5337,191.5804,191.5057,191.5151,1340.0
2021-01-14 12:45:00,205.21,205.36,205.14,205.29,2001.0,191.3845,191.5244,191.3192,191.4591,2001.0
2021-01-14 12:50:00,205.29,205.4,205.29,205.31,1337.0,191.4591,191.5617,191.4591,191.4778,1337.0
2021-01-14 12:55:00,205.48,205.5,205.28,205.39,1700.0,191.6363,191.655,191.4498,191.5524,1700.0
2021-01-14 13:00:00,205.38,205.62,205.38,205.59,1532.0,191.5431,191.7669,191.5431,191.7389,1532.0
2021-01-14 13:05:00,205.54,205.62,205.53,205.55,760.0,191.6923,191.7669,191.6829,191.7016,760.0
2021-01-14 13:10:00,205.6,205.75,205.56,205.73,1600.0,191.7482,191.8881,191.7109,191.8695,1600.0
2021-01-14 13:15:00,205.68,205.83,205.61,205.72,2696.0,191.8228,191.9627,191.7576,191.8601,2696.0
2021-01-14 13:20:00,205.66,206.15,205.66,206.01,2537.0,191.8042,192.2612,191.8042,192.1306,2537.0
2021-01-14 13:25:00,205.93,206.03,205.86,206.03,850.0,192.056,192.1493,191.9907,192.1493,850.0
2021-01-14 13:30:00,206.09,206.4,206.0,206.22,20149.0,192.2052,192.4943,192.1213,192.3265,20149.0
2021-01-14 13:35:00,206.38,206.68,206.3,206.42,1856.0,192.4757,192.7555,192.4011,192.513,1856.0
2021-01-14 13:40:00,206.44,206.78,206.43,206.78,1545.0,192.5316,192.8487,192.5223,192.8487,1545.0
2021-01-14 13:45:00,206.91,206.92,206.81,206.81,2274.0,192.97,192.9793,192.8767,192.8767,2274.0
2021-01-14 13:50:00,206.87,206.89,206.71,206.89,1927.0,192.9327,192.9513,192.7834,192.9513,1927.0
2021-01-14 13:55:00,206.96,207.1,206.88,206.95,1800.0,193.0166,193.1472,192.942,193.0073,1800.0
2021-01-14 14:00:00,207.05,207.05,206.87,206.88,3673.0,193.1005,193.1005,192.9327,192.942,3673.0
2021-01-14 14:05:00,206.99,206.99,206.62,206.71,921.0,193.0446,193.0446,192.6995,192.7834,921.0
2021-01-14 14:10:00,206.72,206.78,206.51,206.74,2837.0,192.7928,192.8487,192.5969,192.8114,2837.0
2021-01-14 14:15:00,206.75,206.9,206.73,206.81,2369.0,192.8208,192.9606,192.8021,192.8767,2369.0
2021-01-14 14:20:00,206.82,206.87,206.66,206.82,1000.0,192.886,192.9327,192.7368,192.886,1000.0
2021-01-14 14:25:00,206.83,206.84,206.47,206.52,2399.0,192.8954,192.9047,192.5596,192.6062,2399.0
2021-01-14 14:30:00,206.56,206.66,206.5,206.56,1710.0,192.6436,192.7368,192.5876,192.6436,1710.0
2021-01-14 14:35:00,206.4,206.72,206.4,206.72,2981.0,192.4943,192.7928,192.4943,192.7928,2981.0
2021-01-14 14:40:00,206.64,206.66,206.33,206.36,2321.0,192.7182,192.7368,192.429,192.457,2321.0
2021-01-14 14:45:00,206.36,206.38,206.24,206.31,4785.0,192.457,192.4757,192.3451,192.4104,4785.0
2021-01-14 14:50:00,206.38,206.45,206.27,206.45,3616.0,192.4757,192.541,192.3731,192.541,3616.0
2021-01-14 14:55:00,206.39,206.44,206.29,206.31,2406.0,192.485,192.5316,192.3917,192.4104,2406.0
2021-01-14 15:00:00,206.35,206.79,206.35,206.76,2226.0,192.4477,192.8581,192.4477,192.8301,2226.0
2021-01-14 15:05:00,206.69,206.76,206.51,206.51,2184.0,192.7648,192.8301,192.5969,192.5969,2184.0
2021-01-14 15:10:00,206.35,206.44,206.15,206.26,1256.0,192.4477,192.5316,192.2612,192.3638,1256.0
2021-01-14 15:15:00,206.35,206.35,206.03,206.09,2367.0,192.4477,192.4477,192.1493,192.2052,2367.0
2021-01-14 15:20:00,206.18,206.62,206.18,206.52,4256.0,192.2892,192.6995,192.2892,192.6062,4256.0
2021-01-14 15:25:00,206.28,206.52,206.24,206.5,6336.0,192.3824,192.6062,192.3451,192.5876,6336.0
2021-01-14 15:30:00,206.59,206.97,206.42,206.59,10999.0,192.6715,193.0259,192.513,192.6715,10999.0
2021-01-14 15:35:00,206.57,206.85,206.56,206.83,6750.0,192.6529,192.914,192.6436,192.8954,6750.0
2021-01-14 15:40:00,206.8,206.81,206.57,206.57,7328.0,192.8674,192.8767,192.6529,192.6529,7328.0
2021-01-14 15:45:00,206.66,206.81,206.39,206.6,17350.0,192.7368,192.8767,192.485,192.6809,17350.0
2021-01-14 15:50:00,206.68,206.72,206.29,206.69,25795.0,192.7555,192.7928,192.3917,192.7648,25795.0
2021-01-14 15:55:00,206.62,207.28,206.58,206.95,98145.0,192.6995,193.315,192.6622,193.0073,98145.0
2021-01-15 09:30:00,204.63,206.8,203.66,205.97,56938.0,190.8436,192.8674,189.9389,192.0933,56938.0
2021-01-15 09:35:00,206.13,206.45,205.75,205.83,2105.0,192.2425,192.541,191.8881,191.9627,2105.0
2021-01-15 09:40:00,205.82,206.9,205.53,206.45,5645.0,191.9534,192.9606,191.6829,192.541,5645.0
2021-01-15 09:45:00,206.39,206.61,206.11,206.3,2584.0,192.485,192.6902,192.2239,192.4011,2584.0
2021-01-15 09:50:00,206.58,206.66,206.2,206.64,6731.0,192.6622,192.7368,192.3078,192.7182,6731.0
2021-01-15 09:55:00,206.49,207.21,206.26,206.95,4643.0,192.5783,193.2498,192.3638,193.0073,4643.0
2021-01-15 10:00:00,207.26,207.28,206.62,206.76,2594.0,193.2964,193.315,192.6995,192.8301,2594.0
2021-01-15 10:05:00,206.22,206.3,205.43,205.43,4665.0,192.3265,192.4011,191.5897,191.5897,4665.0
2021-01-15 10:10:00,205.25,205.79,204.94,205.1,5037.0,191.4218,191.9254,191.1327,191.2819,5037.0
2021-01-15 10:15:00,205.3,205.3,204.73,204.97,4496.0,191.4684,191.4684,190.9368,191.1607,4496.0
2021-01-15 10:20:00,204.91,204.97,203.62,203.62,5526.0,191.1047,191.1607,189.9016,189.9016,5526.0
2021-01-15 10:25:00,203.57,205.13,203.43,204.59,14425.0,189.855,191.3099,189.7244,190.8063,14425.0
2021-01-15 10:30:00,204.48,204.97,204.43,204.91,3401.0,190.7037,191.1607,190.6571,191.1047,3401.0
2021-01-15 10:35:00,204.87,205.51,204.86,205.51,4889.0,191.0674,191.6643,191.0581,191.6643,4889.0
2021-01-15 10:40:00,205.37,205.63,205.16,205.54,3750.0,191.5337,191.7762,191.3379,191.6923,3750.0
2021-01-15 10:45:00,205.8,205.88,205.4,205.87,6217.0,191.9348,192.0094,191.5617,192.0,6217.0
2021-01-15 10:50:00,205.72,206.41,205.71,206.22,2230.0,191.8601,192.5037,191.8508,192.3265,2230.0
2021-01-15 10:55:00,206.12,206.26,206.0,206.0,939.0,192.2332,192.3638,192.1213,192.1213,939.0
2021-01-15 11:00:00,205.71,205.71,205.26,205.26,1300.0,191.8508,191.8508,191.4311,191.4311,1300.0
2021-01-15 11:05:00,205.34,205.45,205.2,205.22,1100.0,191.5057,191.6083,191.3752,191.3938,1100.0
2021-01-15 11:10:00,205.1,205.1,204.82,205.05,1823.0,191.2819,191.2819,191.0208,191.2353,1823.0
2021-01-15 11:15:00,204.73,205.0,204.61,205.0,1140.0,190.9368,191.1887,190.8249,191.1887,1140.0
2021-01-15 11:20:00,205.14,205.14,204.78,204.8,1456.0,191.3192,191.3192,190.9835,191.0021,1456.0
2021-01-15 11:25:00,204.74,204.98,204.7,204.98,800.0,190.9462,191.17,190.9089,191.17,800.0
2021-01-15 11:30:00,205.11,205.34,205.0,205.01,2490.0,191.2912,191.5057,191.1887,191.198,2490.0
2021-01-15 11:35:00,205.0,205.88,204.99,205.88,3693.0,191.1887,192.0094,191.1793,192.0094,3693.0
2021-01-15 11:40:00,206.2,206.3,206.09,206.29,1603.0,192.3078,192.4011,192.2052,192.3917,1603.0
2021-01-15 11:45:00,206.25,206.46,206.25,206.27,437.0,192.3544,192.5503,192.3544,192.3731,437.0
2021-01-15 11:50:00,206.13,206.13,205.77,205.77,1348.0,192.2425,192.2425,191.9068,191.9068,1348.0
2021-01-15 11:55:00,205.35,205.82,205.32,205.82,1800.0,191.5151,191.9534,191.4871,191.9534,1800.0
2021-01-15 12:00:00,205.56,205.56,205.22,205.37,1900.0,191.7109,191.7109,191.3938,191.5337,1900.0
2021-01-15 12:05:00,205.56,205.56,205.22,205.22,1262.0,191.7109,191.7109,191.3938,191.3938,1262.0
2021-01-15 12:10:00,205.43,205.44,205.11,205.44,1702.0,191.5897,191.599,191.2912,191.599,1702.0
2021-01-15 12:15:00,205.49,205.6,205.36,205.55,1201.0,191.6456,191.7482,191.5244,191.7016,1201.0
2021-01-15 12:20:00,205.61,205.76,205.37,205.37,1625.0,191.7576,191.8975,191.5337,191.5337,1625.0
2021-01-15 12:25:00,205.31,205.66,205.27,205.66,3034.0,191.4778,191.8042,191.4405,191.8042,3034.0
2021-01-15 12:30:00,205.61,205.73,205.57,205.6,404.0,191.7576,191.8695,191.7203,191.7482,404.0
2021-01-15 12:35:00,205.59,206.04,205.59,206.04,792.0,191.7389,192.1586,191.7389,192.1586,792.0
2021-01-15 12:40:00,206.05,206.1,205.88,206.06,1211.0,192.1679,192.2145,192.0094,192.1772,1211.0
2021-01-15 12:45:00,205.99,206.31,205.88,206.31,1085.0,192.112,192.4104,192.0094,192.4104,1085.0
2021-01-15 12:50:00,206.21,206.91,206.12,206.91,3300.0,192.3171,192.97,192.2332,192.97,3300.0
2021-01-15 12:55:00,206.73,206.81,206.54,206.64,1479.0,192.8021,192.8767,192.6249,192.7182,1479.0
2021-01-15 13:00:00,206.51,206.54,206.3,206.3,1100.0,192.5969,192.6249,192.4011,192.4011,1100.0
2021-01-15 13:05:00,206.39,206.5,206.39,206.46,600.0,192.485,192.5876,192.485,192.5503,600.0
2021-01-15 13:10:00,206.62,206.69,206.55,206.69,1241.0,192.6995,192.7648,192.6342,192.7648,1241.0
2021-01-15 13:15:00,206.7,206.92,206.65,206.92,1500.0,192.7741,192.9793,192.7275,192.9793,1500.0
2021-01-15 13:20:00,206.92,207.17,206.91,207.17,1287.0,192.9793,193.2125,192.97,193.2125,1287.0
2021-01-15 13:25:00,207.22,207.38,206.97,207.34,3131.0,193.2591,193.4083,193.0259,193.371,3131.0
2021-01-15 13:30:00,207.27,207.32,207.16,207.31,2100.0,193.3057,193.3524,193.2031,193.343,2100.0
2021-01-15 13:35:00,207.24,207.4,207.1,207.29,5529.0,193.2777,193.427,193.1472,193.3244,5529.0
2021-01-15 13:40:00,207.24,207.31,207.11,207.14,4502.0,193.2777,193.343,193.1565,193.1845,4502.0
2021-01-15 13:45:00,207.14,207.34,206.96,207.14,3627.0,193.1845,193.371,193.0166,193.1845,3627.0
2021-01-15 13:50:00,207.08,207.13,206.67,206.67,3023.0,193.1285,193.1752,192.7461,192.7461,3023.0
2021-01-15 13:55:00,206.67,207.21,206.67,207.21,1000.0,192.7461,193.2498,192.7461,193.2498,1000.0
2021-01-15 14:00:00,207.04,207.33,206.98,207.19,1537.0,193.0912,193.3617,193.0353,193.2311,1537.0
2021-01-15 14:05:00,207.11,207.2,207.03,207.03,886.0,193.1565,193.2404,193.0819,193.0819,886.0
2021-01-15 14:10:00,207.03,207.2,207.02,207.15,1000.0,193.0819,193.2404,193.0726,193.1938,1000.0
2021-01-15 14:15:00,207.16,207.36,207.15,207.17,1600.0,193.2031,193.3897,193.1938,193.2125,1600.0
2021-01-15 14:20:00,207.13,207.32,207.1,207.11,3036.0,193.1752,193.3524,193.1472,193.1565,3036.0
2021-01-15 14:25:00,207.11,207.42,207.05,207.42,2410.0,193.1565,193.4456,193.1005,193.4456,2410.0
2021-01-15 14:30:00,207.51,207.94,207.51,207.94,2364.0,193.5295,193.9306,193.5295,193.9306,2364.0
2021-01-15 14:35:00,208.0,208.3,207.91,208.08,2583.0,193.9865,194.2663,193.9026,194.0611,2583.0
2021-01-15 14:40:00,207.94,208.12,207.71,207.99,1906.0,193.9306,194.0985,193.7161,193.9772,1906.0
2021-01-15 14:45:00,207.94,208.27,207.91,208.23,925.0,193.9306,194.2383,193.9026,194.201,925.0
2021-01-15 14:50:00,208.35,208.35,207.97,208.2,2536.0,194.313,194.313,193.9586,194.1731,2536.0
2021-01-15 14:55:00,208.07,208.25,207.97,208.14,1808.0,194.0518,194.2197,193.9586,194.1171,1808.0
2021-01-15 15:00:00,208.18,208.42,208.18,208.25,2340.0,194.1544,194.3782,194.1544,194.2197,2340.0
2021-01-15 15:05:00,208.21,208.27,207.87,207.88,1500.0,194.1824,194.2383,193.8653,193.8746,1500.0
2021-01-15 15:10:00,207.96,208.41,207.91,208.41,2430.0,193.9492,194.3689,193.9026,194.3689,2430.0
2021-01-15 15:15:00,208.39,208.53,208.01,208.01,2806.0,194.3503,194.4808,193.9959,193.9959,2806.0
2021-01-15 15:20:00,207.95,207.95,207.64,207.64,843.0,193.9399,193.9399,193.6508,193.6508,843.0
2021-01-15 15:25:00,207.57,207.8,207.52,207.73,3337.0,193.5855,193.8,193.5389,193.7347,3337.0
2021-01-15 15:30:00,207.65,207.65,207.32,207.49,2206.0,193.6601,193.6601,193.3524,193.5109,2206.0
2021-01-15 15:35:00,207.44,207.53,207.22,207.24,4040.0,193.4643,193.5482,193.2591,193.2777,4040.0
2021-01-15 15:40:00,207.26,207.53,206.95,206.95,4943.0,193.2964,193.5482,193.0073,193.0073,4943.0
2021-01-15 15:45:00,207.11,207.42,206.95,207.42,9250.0,193.1565,193.4456,193.0073,193.4456,9250.0
2021-01-15 15:50:00,207.28,207.82,207.16,207.55,23385.0,193.315,193.8187,193.2031,193.5669,23385.0
2021-01-15 15:55:00,207.55,208.35,207.43,208.28,79023.0,193.5669,194.313,193.4549,194.2477,79023.0
2021-01-19 09:30:00,209.6,210.7,209.27,210.52,12501.0,195.4787,196.5046,195.171,196.3368,12501.0
2021-01-19 09:35:00,210.29,211.02,209.85,211.02,7450.0,196.1223,196.8031,195.7119,196.8031,7450.0
2021-01-19 09:40:00,210.99,210.99,210.12,210.12,1763.0,196.7751,196.7751,195.9637,195.9637,1763.0
2021-01-19 09:45:00,210.74,210.95,210.59,210.59,2541.0,196.5419,196.7378,196.402,196.402,2541.0
2021-01-19 09:50:00,210.97,211.59,210.97,211.59,2800.0,196.7564,197.3347,196.7564,197.3347,2800.0
2021-01-19 09:55:00,211.59,211.59,211.04,211.2,2972.0,197.3347,197.3347,196.8217,196.9709,2972.0
2021-01-19 10:00:00,211.06,211.22,210.05,210.41,2017.0,196.8404,196.9896,195.8984,196.2342,2017.0
2021-01-19 10:05:00,210.84,211.06,210.12,210.15,3267.0,196.6352,196.8404,195.9637,195.9917,3267.0
2021-01-19 10:10:00,210.03,210.03,209.29,209.47,2081.0,195.8798,195.8798,195.1896,195.3575,2081.0
2021-01-19 10:15:00,209.54,209.64,209.31,209.5,2666.0,195.4228,195.516,195.2083,195.3855,2666.0
2021-01-19 10:20:00,209.42,210.39,209.41,210.08,4611.0,195.3109,196.2155,195.3015,195.9264,4611.0
2021-01-19 10:25:00,210.14,210.4,210.02,210.24,2312.0,195.9824,196.2248,195.8704,196.0756,2312.0
2021-01-19 10:30:00,210.5,211.24,210.5,211.17,2073.0,196.3181,197.0083,196.3181,196.943,2073.0
2021-01-19 10:35:00,210.9,211.11,210.7,210.89,3810.0,196.6912,196.887,196.5046,196.6818,3810.0
2021-01-19 10:40:00,210.9,211.14,210.62,210.78,3614.0,196.6912,196.915,196.43,196.5792,3614.0
2021-01-19 10:45:00,210.82,211.44,210.82,211.44,1525.0,196.6165,197.1948,196.6165,197.1948,1525.0
2021-01-19 10:50:00,211.37,211.79,211.37,211.78,1985.0,197.1295,197.5212,197.1295,197.5119,1985.0
2021-01-19 10:55:00,211.97,211.97,211.3,211.3,2821.0,197.6891,197.6891,197.0642,197.0642,2821.0
2021-01-19 11:00:00,211.23,211.75,211.19,211.6,2699.0,196.9989,197.4839,196.9616,197.344,2699.0
2021-01-19 11:05:00,211.45,211.45,211.14,211.2,1100.0,197.2041,197.2041,196.915,196.9709,1100.0
2021-01-19 11:10:00,211.29,211.52,210.98,211.52,2396.0,197.0549,197.2694,196.7658,197.2694,2396.0
2021-01-19 11:15:00,211.65,211.68,211.44,211.47,826.0,197.3906,197.4186,197.1948,197.2228,826.0
2021-01-19 11:20:00,211.59,211.65,211.42,211.61,1001.0,197.3347,197.3906,197.1761,197.3533,1001.0
2021-01-19 11:25:00,211.8,211.96,211.52,211.71,1709.0,197.5305,197.6797,197.2694,197.4466,1709.0
2021-01-19 11:30:00,211.81,211.81,211.11,211.18,1300.0,197.5398,197.5398,196.887,196.9523,1300.0
2021-01-19 11:35:00,211.21,211.41,211.07,211.41,1138.0,196.9803,197.1668,196.8497,197.1668,1138.0
2021-01-19 11:40:00,211.4,211.47,211.35,211.42,901.0,197.1575,197.2228,197.1108,197.1761,901.0
2021-01-19 11:45:00,211.55,211.59,211.44,211.53,1742.0,197.2974,197.3347,197.1948,197.2787,1742.0
2021-01-19 11:50:00,211.59,211.77,211.57,211.77,1060.0,197.3347,197.5025,197.316,197.5025,1060.0
2021-01-19 11:55:00,211.74,211.84,211.41,211.47,2353.0,197.4746,197.5678,197.1668,197.2228,2353.0
2021-01-19 12:00:00,211.6,211.75,211.52,211.71,2823.0,197.344,197.4839,197.2694,197.4466,2823.0
2021-01-19 12:05:00,211.65,211.85,211.63,211.63,3356.0,197.3906,197.5772,197.372,197.372,3356.0
2021-01-19 12:10:00,211.63,211.85,211.39,211.8,2532.0,197.372,197.5772,197.1481,197.5305,2532.0
2021-01-19 12:15:00,211.89,211.89,211.51,211.67,1560.0,197.6145,197.6145,197.2601,197.4093,1560.0
2021-01-19 12:20:00,211.74,211.83,211.56,211.67,3490.0,197.4746,197.5585,197.3067,197.4093,3490.0
2021-01-19 12:25:00,211.59,211.96,211.58,211.96,2256.0,197.3347,197.6797,197.3253,197.6797,2256.0
2021-01-19 12:30:00,211.84,211.92,211.69,211.75,2139.0,197.5678,197.6424,197.4279,197.4839,2139.0
2021-01-19 12:35:00,211.8,211.9,211.69,211.83,3987.0,197.5305,197.6238,197.4279,197.5585,3987.0
2021-01-19 12:40:00,211.9,212.31,211.89,212.31,2878.0,197.6238,198.0062,197.6145,198.0062,2878.0
2021-01-19 12:45:00,212.43,212.43,211.94,211.94,3174.0,198.1181,198.1181,197.6611,197.6611,3174.0
2021-01-19 12:50:00,212.01,212.49,212.01,212.4,2558.0,197.7264,198.174,197.7264,198.0901,2558.0
2021-01-19 12:55:00,212.51,212.51,212.17,212.44,2742.0,198.1927,198.1927,197.8756,198.1274,2742.0
2021-01-19 13:00:00,212.38,212.53,212.29,212.37,2175.0,198.0714,198.2113,197.9875,198.0621,2175.0
2021-01-19 13:05:00,212.31,212.9,212.25,212.87,3374.0,198.0062,198.5564,197.9502,198.5284,3374.0
2021-01-19 13:10:00,212.93,213.0,212.82,212.99,2075.0,198.5844,198.6497,198.4818,198.6403,2075.0
2021-01-19 13:15:00,213.01,213.13,212.96,212.98,1495.0,198.659,198.7709,198.6124,198.631,1495.0
2021-01-19 13:20:00,212.96,213.27,212.96,213.27,2660.0,198.6124,198.9015,198.6124,198.9015,2660.0
2021-01-19 13:25:00,213.33,213.33,213.09,213.09,4084.0,198.9574,198.9574,198.7336,198.7336,4084.0
2021-01-19 13:30:00,213.05,213.41,213.05,213.22,1830.0,198.6963,199.0321,198.6963,198.8549,1830.0
2021-01-19 13:35:00,213.34,213.58,213.28,213.3,3934.0,198.9668,199.1906,198.9108,198.9295,3934.0
2021-01-19 13:40:00,213.24,213.37,213.06,213.35,2740.0,198.8735,198.9947,198.7056,198.9761,2740.0
2021-01-19 13:45:00,213.44,213.73,213.29,213.49,5742.0,199.06,199.3305,198.9201,199.1067,5742.0
2021-01-19 13:50:00,213.59,213.7,213.47,213.47,5077.0,199.1999,199.3025,199.088,199.088,5077.0
2021-01-19 13:55:00,213.5,213.66,213.44,213.53,1776.0,199.116,199.2652,199.06,199.144,1776.0
2021-01-19 14:00:00,213.47,213.47,213.17,213.18,2140.0,199.088,199.088,198.8082,198.8175,2140.0
2021-01-19 14:05:00,213.11,213.11,212.81,212.92,4101.0,198.7523,198.7523,198.4725,198.5751,4101.0
2021-01-19 14:10:00,212.96,213.04,212.85,212.95,3824.0,198.6124,198.687,198.5098,198.603,3824.0
2021-01-19 14:15:00,212.9,213.17,212.88,212.92,3713.0,198.5564,198.8082,198.5378,198.5751,3713.0
2021-01-19 14:20:00,213.03,213.07,212.79,212.81,2646.0,198.6777,198.715,198.4538,198.4725,2646.0
2021-01-19 14:25:00,212.77,212.84,212.73,212.83,4057.0,198.4352,198.5005,198.3979,198.4911,4057.0
2021-01-19 14:30:00,212.82,212.98,212.64,212.65,4013.0,198.4818,198.631,198.3139,198.3233,4013.0
2021-01-19 14:35:00,212.78,212.78,212.59,212.68,3011.0,198.4445,198.4445,198.2673,198.3512,3011.0
2021-01-19 14:40:00,212.76,212.85,212.62,212.66,2606.0,198.4258,198.5098,198.2953,198.3326,2606.0
2021-01-19 14:45:00,212.5,212.91,212.5,212.89,3440.0,198.1834,198.5657,198.1834,198.5471,3440.0
2021-01-19 14:50:00,212.89,213.09,212.82,212.9,3502.0,198.5471,198.7336,198.4818,198.5564,3502.0
2021-01-19 14:55:00,212.99,213.18,212.98,213.09,1954.0,198.6403,198.8175,198.631,198.7336,1954.0
2021-01-19 15:00:00,213.07,213.11,212.89,213.05,3016.0,198.715,198.7523,198.5471,198.6963,3016.0
2021-01-19 15:05:00,213.12,213.29,213.12,213.27,3502.0,198.7616,198.9201,198.7616,198.9015,3502.0
2021-01-19 15:10:00,213.34,213.39,213.22,213.27,3426.0,198.9668,199.0134,198.8549,198.9015,3426.0
2021-01-19 15:15:00,213.33,213.36,213.19,213.36,3352.0,198.9574,198.9854,198.8269,198.9854,3352.0
2021-01-19 15:20:00,213.32,213.38,213.17,213.17,5962.0,198.9481,199.0041,198.8082,198.8082,5962.0
2021-01-19 15:25:00,213.15,213.34,213.12,213.33,5533.0,198.7896,198.9668,198.7616,198.9574,5533.0
2021-01-19 15:30:00,213.31,213.32,212.97,213.01,11884.0,198.9388,198.9481,198.6217,198.659,11884.0
2021-01-19 15:35:00,212.99,212.99,212.65,212.87,15298.0,198.6403,198.6403,198.3233,198.5284,15298.0
2021-01-19 15:40:00,212.86,213.19,212.76,213.13,9775.0,198.5191,198.8269,198.4258,198.7709,9775.0
2021-01-19 15:45:00,213.08,213.27,212.99,213.16,19923.0,198.7243,198.9015,198.6403,198.7989,19923.0
2021-01-19 15:50:00,213.16,213.2,212.83,212.83,34205.0,198.7989,198.8362,198.4911,198.4911,34205.0
2021-01-19 15:55:00,212.93,213.45,212.88,212.88,67880.0,198.5844,199.0694,198.5378,198.5378,67880.0
2021-01-20 09:30:00,213.74,214.49,212.44,212.44,13008.0,199.3398,200.0393,198.1274,198.1274,13008.0
2021-01-20 09:35:00,212.44,213.21,212.13,212.13,5757.0,198.1274,198.8455,197.8383,197.8383,5757.0
2021-01-20 09:40:00,211.83,212.17,211.68,212.17,2396.0,197.5585,197.8756,197.4186,197.8756,2396.0
2021-01-20 09:45:00,211.96,212.1,211.39,212.08,1920.0,197.6797,197.8103,197.1481,197.7917,1920.0
2021-01-20 09:50:00,211.79,212.66,211.78,212.66,5971.0,197.5212,198.3326,197.5119,198.3326,5971.0
2021-01-20 09:55:00,212.55,213.14,212.53,212.78,4608.0,198.23,198.7802,198.2113,198.4445,4608.0
2021-01-20 10:00:00,212.66,213.3,212.44,213.15,4256.0,198.3326,198.9295,198.1274,198.7896,4256.0
2021-01-20 10:05:00,213.17,213.21,212.81,213.01,1100.0,198.8082,198.8455,198.4725,198.659,1100.0
2021-01-20 10:10:00,213.08,213.21,212.88,212.89,6736.0,198.7243,198.8455,198.5378,198.5471,6736.0
2021-01-20 10:15:00,212.85,214.02,212.76,213.65,3982.0,198.5098,199.601,198.4258,199.2559,3982.0
2021-01-20 10:20:00,213.63,213.81,213.42,213.54,1400.0,199.2372,199.4051,199.0414,199.1533,1400.0
2021-01-20 10:25:00,213.64,213.66,213.06,213.29,2800.0,199.2466,199.2652,198.7056,198.9201,2800.0
2021-01-20 10:30:00,213.19,213.78,213.19,213.73,1067.0,198.8269,199.3771,198.8269,199.3305,1067.0
2021-01-20 10:35:00,213.58,213.88,213.58,213.85,1969.0,199.1906,199.4704,199.1906,199.4424,1969.0
2021-01-20 10:40:00,213.99,214.1,213.89,214.1,2325.0,199.573,199.6756,199.4797,199.6756,2325.0
2021-01-20 10:45:00,214.09,214.09,213.43,213.62,1978.0,199.6662,199.6662,199.0507,199.2279,1978.0
2021-01-20 10:50:00,213.67,213.69,213.49,213.49,766.0,199.2745,199.2932,199.1067,199.1067,766.0
2021-01-20 10:55:00,213.24,213.24,212.9,213.03,1866.0,198.8735,198.8735,198.5564,198.6777,1866.0
2021-01-20 11:00:00,212.98,212.98,212.7,212.84,4641.0,198.631,198.631,198.3699,198.5005,4641.0
2021-01-20 11:05:00,212.84,212.92,212.73,212.8,7407.0,198.5005,198.5751,198.3979,198.4631,7407.0
2021-01-20 11:10:00,212.66,212.69,212.36,212.67,3000.0,198.3326,198.3606,198.0528,198.3419,3000.0
2021-01-20 11:15:00,212.74,213.23,212.68,213.23,2751.0,198.4072,198.8642,198.3512,198.8642,2751.0
2021-01-20 11:20:00,213.1,213.1,213.08,213.09,700.0,198.7429,198.7429,198.7243,198.7336,700.0
2021-01-20 11:25:00,212.98,213.28,212.84,213.28,4011.0,198.631,198.9108,198.5005,198.9108,4011.0
2021-01-20 11:30:00,213.17,213.25,213.0,213.22,1301.0,198.8082,198.8828,198.6497,198.8549,1301.0
2021-01-20 11:35:00,213.03,213.14,212.93,213.1,600.0,198.6777,198.7802,198.5844,198.7429,600.0
2021-01-20 11:40:00,213.05,213.17,212.93,212.93,900.0,198.6963,198.8082,198.5844,198.5844,900.0
2021-01-20 11:45:00,212.94,213.15,212.94,213.08,1408.0,198.5937,198.7896,198.5937,198.7243,1408.0
2021-01-20 11:50:00,212.96,213.03,212.73,212.74,2840.0,198.6124,198.6777,198.3979,198.4072,2840.0
2021-01-20 11:55:00,212.56,212.61,212.36,212.52,1098.0,198.2393,198.286,198.0528,198.202,1098.0
2021-01-20 12:00:00,212.58,212.9,212.58,212.9,2159.0,198.258,198.5564,198.258,198.5564,2159.0
2021-01-20 12:05:00,212.82,212.99,212.78,212.94,1597.0,198.4818,198.6403,198.4445,198.5937,1597.0
2021-01-20 12:10:00,212.93,213.14,212.93,213.09,2206.0,198.5844,198.7802,198.5844,198.7336,2206.0
2021-01-20 12:15:00,213.09,213.25,212.99,213.1,2572.0,198.7336,198.8828,198.6403,198.7429,2572.0
2021-01-20 12:20:00,213.09,213.17,213.04,213.04,2013.0,198.7336,198.8082,198.687,198.687,2013.0
2021-01-20 12:25:00,213.13,213.35,213.13,213.35,900.0,198.7709,198.9761,198.7709,198.9761,900.0
2021-01-20 12:30:00,213.41,213.44,213.12,213.22,1700.0,199.0321,199.06,198.7616,198.8549,1700.0
2021-01-20 12:35:00,213.11,213.11,212.83,212.83,1100.0,198.7523,198.7523,198.4911,198.4911,1100.0
2021-01-20 12:40:00,212.91,213.05,212.91,212.98,1803.0,198.5657,198.6963,198.5657,198.631,1803.0
2021-01-20 12:45:00,213.01,213.2,213.01,213.2,2193.0,198.659,198.8362,198.659,198.8362,2193.0
2021-01-20 12:50:00,213.29,213.69,213.29,213.62,1581.0,198.9201,199.2932,198.9201,199.2279,1581.0
2021-01-20 12:55:00,213.58,213.7,213.56,213.56,1500.0,199.1906,199.3025,199.1719,199.1719,1500.0
2021-01-20 13:00:00,213.66,213.74,213.55,213.62,2387.0,199.2652,199.3398,199.1626,199.2279,2387.0
2021-01-20 13:05:00,213.62,213.62,213.46,213.56,2117.0,199.2279,199.2279,199.0787,199.1719,2117.0
2021-01-20 13:10:00,213.51,213.51,213.27,213.33,687.0,199.1253,199.1253,198.9015,198.9574,687.0
2021-01-20 13:15:00,213.38,213.38,213.28,213.36,701.0,199.0041,199.0041,198.9108,198.9854,701.0
2021-01-20 13:20:00,213.34,213.42,213.08,213.09,2273.0,198.9668,199.0414,198.7243,198.7336,2273.0
2021-01-20 13:25:00,213.14,213.3,213.14,213.23,1941.0,198.7802,198.9295,198.7802,198.8642,1941.0
2021-01-20 13:30:00,213.33,213.4,213.31,213.39,1709.0,198.9574,199.0227,198.9388,199.0134,1709.0
2021-01-20 13:35:00,213.49,213.49,213.27,213.28,1159.0,199.1067,199.1067,198.9015,198.9108,1159.0
2021-01-20 13:40:00,213.24,213.27,213.1,213.27,725.0,198.8735,198.9015,198.7429,198.9015,725.0
2021-01-20 13:45:00,213.13,213.13,212.87,212.98,3329.0,198.7709,198.7709,198.5284,198.631,3329.0
2021-01-20 13:50:00,213.02,213.09,212.98,213.08,2515.0,198.6683,198.7336,198.631,198.7243,2515.0
2021-01-20 13:55:00,213.14,213.18,213.03,213.09,2600.0,198.7802,198.8175,198.6777,198.7336,2600.0
2021-01-20 14:00:00,213.09,213.39,213.02,213.33,1900.0,198.7336,199.0134,198.6683,198.9574,1900.0
2021-01-20 14:05:00,213.3,213.38,213.21,213.28,1217.0,198.9295,199.0041,198.8455,198.9108,1217.0
2021-01-20 14:10:00,213.25,213.25,212.84,213.16,4346.0,198.8828,198.8828,198.5005,198.7989,4346.0
2021-01-20 14:15:00,213.26,213.35,213.19,213.27,1700.0,198.8922,198.9761,198.8269,198.9015,1700.0
2021-01-20 14:20:00,213.26,213.31,213.15,213.16,3179.0,198.8922,198.9388,198.7896,198.7989,3179.0
2021-01-20 14:25:00,213.15,213.45,213.08,213.38,5149.0,198.7896,199.0694,198.7243,199.0041,5149.0
2021-01-20 14:30:00,213.28,213.48,213.28,213.48,1014.0,198.9108,199.0973,198.9108,199.0973,1014.0
2021-01-20 14:35:00,213.46,213.67,213.4,213.65,6967.0,199.0787,199.2745,199.0227,199.2559,6967.0
2021-01-20 14:40:00,213.57,213.65,213.57,213.65,560.0,199.1813,199.2559,199.1813,199.2559,560.0
2021-01-20 14:45:00,213.62,213.71,213.57,213.57,2762.0,199.2279,199.3118,199.1813,199.1813,2762.0
2021-01-20 14:50:00,213.65,213.72,213.55,213.72,2691.0,199.2559,199.3212,199.1626,199.3212,2691.0
2021-01-20 14:55:00,213.66,213.68,213.31,213.37,1436.0,199.2652,199.2839,198.9388,198.9947,1436.0
2021-01-20 15:00:00,213.39,213.39,213.25,213.25,1000.0,199.0134,199.0134,198.8828,198.8828,1000.0
2021-01-20 15:05:00,213.37,213.44,213.27,213.34,2974.0,198.9947,199.06,198.9015,198.9668,2974.0
2021-01-20 15:10:00,213.47,213.58,212.93,213.08,3775.0,199.088,199.1906,198.5844,198.7243,3775.0
2021-01-20 15:15:00,213.07,213.28,212.97,213.28,2136.0,198.715,198.9108,198.6217,198.9108,2136.0
2021-01-20 15:20:00,213.22,213.35,213.11,213.11,2246.0,198.8549,198.9761,198.7523,198.7523,2246.0
2021-01-20 15:25:00,213.28,213.5,213.28,213.33,2687.0,198.9108,199.116,198.9108,198.9574,2687.0
2021-01-20 15:30:00,213.38,213.63,213.38,213.62,3564.0,199.0041,199.2372,199.0041,199.2279,3564.0
2021-01-20 15:35:00,213.55,213.7,213.43,213.64,3377.0,199.1626,199.3025,199.0507,199.2466,3377.0
2021-01-20 15:40:00,213.65,213.66,213.4,213.59,4921.0,199.2559,199.2652,199.0227,199.1999,4921.0
2021-01-20 15:45:00,213.59,213.92,213.59,213.67,7331.0,199.1999,199.5077,199.1999,199.2745,7331.0
2021-01-20 15:50:00,213.36,213.81,213.33,213.75,12490.0,198.9854,199.4051,198.9574,199.3491,12490.0
2021-01-20 15:55:00,213.77,213.82,213.16,213.17,40199.0,199.3678,199.4144,198.7989,198.8082,40199.0
2021-01-21 09:30:00,213.4,214.17,212.79,214.17,15310.0,199.0227,199.7408,198.4538,199.7408,15310.0
2021-01-21 09:35:00,214.16,214.16,213.22,213.55,3508.0,199.7315,199.7315,198.8549,199.1626,3508.0
2021-01-21 09:40:00,213.6,213.83,213.35,213.76,3231.0,199.2093,199.4238,198.9761,199.3585,3231.0
2021-01-21 09:45:00,213.67,214.17,213.64,214.06,1820.0,199.2745,199.7408,199.2466,199.6383,1820.0
2021-01-21 09:50:00,213.81,213.81,213.21,213.21,3268.0,199.4051,199.4051,198.8455,198.8455,3268.0
2021-01-21 09:55:00,213.28,213.5,213.15,213.45,9664.0,198.9108,199.116,198.7896,199.0694,9664.0
2021-01-21 10:00:00,213.3,213.85,213.07,213.4,4500.0,198.9295,199.4424,198.715,199.0227,4500.0
2021-01-21 10:05:00,213.54,213.65,213.3,213.4,1600.0,199.1533,199.2559,198.9295,199.0227,1600.0
2021-01-21 10:10:00,213.26,213.91,213.24,213.88,4972.0,198.8922,199.4984,198.8735,199.4704,4972.0
2021-01-21 10:15:00,213.8,214.06,213.8,213.94,1406.0,199.3958,199.6383,199.3958,199.5263,1406.0
2021-01-21 10:20:00,213.87,214.08,213.69,214.01,1795.0,199.4611,199.6569,199.2932,199.5916,1795.0
2021-01-21 10:25:00,213.89,214.43,213.89,214.41,7409.0,199.4797,199.9833,199.4797,199.9647,7409.0
2021-01-21 10:30:00,214.28,214.28,213.84,214.15,1500.0,199.8434,199.8434,199.4331,199.7222,1500.0
2021-01-21 10:35:00,213.87,214.5,213.83,214.41,3114.0,199.4611,200.0486,199.4238,199.9647,3114.0
2021-01-21 10:40:00,214.24,214.48,214.15,214.37,1800.0,199.8061,200.03,199.7222,199.9274,1800.0
2021-01-21 10:45:00,214.27,214.28,214.25,214.28,523.0,199.8341,199.8434,199.8155,199.8434,523.0
2021-01-21 10:50:00,214.34,214.45,214.16,214.16,2600.0,199.8994,200.002,199.7315,199.7315,2600.0
2021-01-21 10:55:00,214.19,214.19,213.77,213.77,1300.0,199.7595,199.7595,199.3678,199.3678,1300.0
2021-01-21 11:00:00,213.75,213.78,213.66,213.66,800.0,199.3491,199.3771,199.2652,199.2652,800.0
2021-01-21 11:05:00,213.59,213.59,213.17,213.18,3300.0,199.1999,199.1999,198.8082,198.8175,3300.0
2021-01-21 11:10:00,213.44,213.51,213.3,213.51,1408.0,199.06,199.1253,198.9295,199.1253,1408.0
2021-01-21 11:15:00,213.47,213.66,213.35,213.66,1300.0,199.088,199.2652,198.9761,199.2652,1300.0
2021-01-21 11:20:00,213.63,213.8,213.6,213.68,1464.0,199.2372,199.3958,199.2093,199.2839,1464.0
2021-01-21 11:25:00,213.54,213.64,213.45,213.59,1839.0,199.1533,199.2466,199.0694,199.1999,1839.0
2021-01-21 11:30:00,213.47,213.62,213.24,213.34,2516.0,199.088,199.2279,198.8735,198.9668,2516.0
2021-01-21 11:35:00,213.32,213.54,213.19,213.54,1828.0,198.9481,199.1533,198.8269,199.1533,1828.0
2021-01-21 11:40:00,213.64,213.64,213.33,213.44,2003.0,199.2466,199.2466,198.9574,199.06,2003.0
2021-01-21 11:45:00,213.55,213.55,213.36,213.45,1500.0,199.1626,199.1626,198.9854,199.0694,1500.0
2021-01-21 11:50:00,213.44,213.44,213.28,213.3,940.0,199.06,199.06,198.9108,198.9295,940.0
2021-01-21 11:55:00,213.3,213.44,213.24,213.36,1100.0,198.9295,199.06,198.8735,198.9854,1100.0
2021-01-21 12:00:00,213.34,213.4,213.22,213.4,1661.0,198.9668,199.0227,198.8549,199.0227,1661.0
2021-01-21 12:05:00,213.4,213.44,213.3,213.44,1735.0,199.0227,199.06,198.9295,199.06,1735.0
2021-01-21 12:10:00,213.48,213.48,213.29,213.45,3301.0,199.0973,199.0973,198.9201,199.0694,3301.0
2021-01-21 12:15:00,213.33,213.43,213.24,213.28,3096.0,198.9574,199.0507,198.8735,198.9108,3096.0
2021-01-21 12:20:00,213.29,213.45,213.23,213.45,4416.0,198.9201,199.0694,198.8642,199.0694,4416.0
2021-01-21 12:25:00,213.4,213.54,213.35,213.51,1910.0,199.0227,199.1533,198.9761,199.1253,1910.0
2021-01-21 12:30:00,213.4,213.5,213.27,213.49,2506.0,199.0227,199.116,198.9015,199.1067,2506.0
2021-01-21 12:35:00,213.55,213.6,213.27,213.27,2540.0,199.1626,199.2093,198.9015,198.9015,2540.0
2021-01-21 12:40:00,213.28,213.49,213.22,213.33,2806.0,198.9108,199.1067,198.8549,198.9574,2806.0
2021-01-21 12:45:00,213.33,213.5,213.32,213.4,6004.0,198.9574,199.116,198.9481,199.0227,6004.0
2021-01-21 12:50:00,213.4,213.46,213.22,213.46,3300.0,199.0227,199.0787,198.8549,199.0787,3300.0
2021-01-21 12:55:00,213.45,213.5,213.35,213.5,1200.0,199.0694,199.116,198.9761,199.116,1200.0
2021-01-21 13:00:00,213.57,213.57,213.3,213.46,2455.0,199.1813,199.1813,198.9295,199.0787,2455.0
2021-01-21 13:05:00,213.48,213.52,213.15,213.22,1992.0,199.0973,199.1346,198.7896,198.8549,1992.0
2021-01-21 13:10:00,213.24,213.31,213.2,213.31,1923.0,198.8735,198.9388,198.8362,198.9388,1923.0
2021-01-21 13:15:00,213.3,213.42,213.25,213.41,4693.0,198.9295,199.0414,198.8828,199.0321,4693.0
2021-01-21 13:20:00,213.38,213.52,213.37,213.4,4875.0,199.0041,199.1346,198.9947,199.0227,4875.0
2021-01-21 13:25:00,213.4,213.47,213.35,213.35,2700.0,199.0227,199.088,198.9761,198.9761,2700.0
2021-01-21 13:30:00,213.34,213.48,213.25,213.26,4131.0,198.9668,199.0973,198.8828,198.8922,4131.0
2021-01-21 13:35:00,213.26,213.4,213.23,213.36,6696.0,198.8922,199.0227,198.8642,198.9854,6696.0
2021-01-21 13:40:00,213.3,213.33,213.18,213.27,5454.0,198.9295,198.9574,198.8175,198.9015,5454.0
2021-01-21 13:45:00,213.32,213.34,213.08,213.16,4473.0,198.9481,198.9668,198.7243,198.7989,4473.0
2021-01-21 13:50:00,213.2,213.26,213.09,213.09,5301.0,198.8362,198.8922,198.7336,198.7336,5301.0
2021-01-21 13:55:00,213.18,213.23,213.06,213.19,2476.0,198.8175,198.8642,198.7056,198.8269,2476.0
2021-01-21 14:00:00,213.14,213.14,212.87,212.88,1515.0,198.7802,198.7802,198.5284,198.5378,1515.0
2021-01-21 14:05:00,212.92,213.05,212.92,212.95,5058.0,198.5751,198.6963,198.5751,198.603,5058.0
2021-01-21 14:10:00,212.92,213.12,212.92,213.06,5015.0,198.5751,198.7616,198.5751,198.7056,5015.0
2021-01-21 14:15:00,213.16,213.4,213.16,213.29,3384.0,198.7989,199.0227,198.7989,198.9201,3384.0
2021-01-21 14:20:00,213.26,213.34,213.22,213.33,3018.0,198.8922,198.9668,198.8549,198.9574,3018.0
2021-01-21 14:25:00,213.33,213.48,213.3,213.44,6811.0,198.9574,199.0973,198.9295,199.06,6811.0
2021-01-21 14:30:00,213.46,213.46,213.33,213.41,3004.0,199.0787,199.0787,198.9574,199.0321,3004.0
2021-01-21 14:35:00,213.38,213.61,213.38,213.61,3246.0,199.0041,199.2186,199.0041,199.2186,3246.0
2021-01-21 14:40:00,213.59,213.59,213.45,213.45,983.0,199.1999,199.1999,199.0694,199.0694,983.0
2021-01-21 14:45:00,213.37,213.44,213.34,213.4,2810.0,198.9947,199.06,198.9668,199.0227,2810.0
2021-01-21 14:50:00,213.43,213.52,213.38,213.38,2566.0,199.0507,199.1346,199.0041,199.0041,2566.0
2021-01-21 14:55:00,213.4,213.65,213.39,213.46,3100.0,199.0227,199.2559,199.0134,199.0787,3100.0
2021-01-21 15:00:00,213.46,213.53,213.4,213.52,1879.0,199.0787,199.144,199.0227,199.1346,1879.0
2021-01-21 15:05:00,213.5,213.53,213.41,213.41,1200.0,199.116,199.144,199.0321,199.0321,1200.0
2021-01-21 15:10:00,213.4,213.49,213.27,213.44,5466.0,199.0227,199.1067,198.9015,199.06,5466.0
2021-01-21 15:15:00,213.5,213.54,213.31,213.42,3500.0,199.116,199.1533,198.9388,199.0414,3500.0
2021-01-21 15:20:00,213.39,213.54,213.23,213.25,4025.0,199.0134,199.1533,198.8642,198.8828,4025.0
2021-01-21 15:25:00,213.19,213.21,212.99,212.99,3267.0,198.8269,198.8455,198.6403,198.6403,3267.0
2021-01-21 15:30:00,212.99,213.06,212.8,212.95,2920.0,198.6403,198.7056,198.4631,198.603,2920.0
2021-01-21 15:35:00,212.94,213.0,212.48,212.62,4540.0,198.5937,198.6497,198.1647,198.2953,4540.0
2021-01-21 15:40:00,212.53,212.81,212.53,212.68,5248.0,198.2113,198.4725,198.2113,198.3512,5248.0
2021-01-21 15:45:00,212.67,212.86,212.56,212.56,4954.0,198.3419,198.5191,198.2393,198.2393,4954.0
2021-01-21 15:50:00,212.52,212.54,212.2,212.2,10523.0,198.202,198.2207,197.9036,197.9036,10523.0
2021-01-21 15:55:00,212.19,212.39,211.94,211.94,45676.0,197.8942,198.0808,197.6611,197.6611,45676.0
2021-01-22 09:30:00,210.4,210.87,210.13,210.52,9927.0,196.2248,196.6632,195.973,196.3368,9927.0
2021-01-22 09:35:00,210.53,211.16,210.27,210.31,6380.0,196.3461,196.9336,196.1036,196.1409,6380.0
2021-01-22 09:40:00,210.53,210.53,210.0,210.26,2600.0,196.3461,196.3461,195.8518,196.0943,2600.0
2021-01-22 09:45:00,210.38,211.05,210.16,210.81,2020.0,196.2062,196.8311,196.001,196.6072,2020.0
2021-01-22 09:50:00,210.72,211.04,210.38,210.76,3220.0,196.5233,196.8217,196.2062,196.5606,3220.0
2021-01-22 09:55:00,210.77,210.77,210.19,210.58,4249.0,196.5699,196.5699,196.029,196.3927,4249.0
2021-01-22 10:00:00,210.59,210.91,210.41,210.73,4994.0,196.402,196.7005,196.2342,196.5326,4994.0
2021-01-22 10:05:00,210.76,210.88,210.63,210.65,2679.0,196.5606,196.6725,196.4393,196.458,2679.0
2021-01-22 10:10:00,210.77,210.86,210.58,210.86,2400.0,196.5699,196.6539,196.3927,196.6539,2400.0
2021-01-22 10:15:00,210.71,211.0,210.69,210.84,2319.0,196.514,196.7844,196.4953,196.6352,2319.0
2021-01-22 10:20:00,210.72,210.79,210.24,210.57,6534.0,196.5233,196.5886,196.0756,196.3834,6534.0
2021-01-22 10:25:00,210.66,210.66,210.14,210.19,5670.0,196.4673,196.4673,195.9824,196.029,5670.0
2021-01-22 10:30:00,210.19,210.48,210.13,210.25,7340.0,196.029,196.2995,195.973,196.0849,7340.0
2021-01-22 10:35:00,210.21,210.24,210.03,210.19,2044.0,196.0476,196.0756,195.8798,196.029,2044.0
2021-01-22 10:40:00,210.41,210.59,210.34,210.36,1623.0,196.2342,196.402,196.1689,196.1875,1623.0
2021-01-22 10:45:00,210.46,211.0,210.39,211.0,3523.0,196.2808,196.7844,196.2155,196.7844,3523.0
2021-01-22 10:50:00,211.07,211.2,210.8,210.8,3866.0,196.8497,196.9709,196.5979,196.5979,3866.0
2021-01-22 10:55:00,210.86,211.28,210.83,211.27,1696.0,196.6539,197.0456,196.6259,197.0362,1696.0
2021-01-22 11:00:00,211.28,211.34,211.28,211.34,840.0,197.0456,197.1015,197.0456,197.1015,840.0
2021-01-22 11:05:00,211.42,211.42,211.17,211.22,1040.0,197.1761,197.1761,196.943,196.9896,1040.0
2021-01-22 11:10:00,211.24,211.31,210.99,211.31,1600.0,197.0083,197.0735,196.7751,197.0735,1600.0
2021-01-22 11:15:00,211.01,211.14,210.88,211.03,1003.0,196.7937,196.915,196.6725,196.8124,1003.0
2021-01-22 11:20:00,211.15,211.27,211.11,211.21,1739.0,196.9243,197.0362,196.887,196.9803,1739.0
2021-01-22 11:25:00,211.31,211.47,211.31,211.45,1638.0,197.0735,197.2228,197.0735,197.2041,1638.0
2021-01-22 11:30:00,211.35,211.54,211.35,211.54,901.0,197.1108,197.288,197.1108,197.288,901.0
2021-01-22 11:35:00,211.43,211.77,211.43,211.74,1913.0,197.1855,197.5025,197.1855,197.4746,1913.0
2021-01-22 11:40:00,211.69,211.69,211.45,211.65,1420.0,197.4279,197.4279,197.2041,197.3906,1420.0
2021-01-22 11:45:00,211.77,211.81,211.67,211.78,1338.0,197.5025,197.5398,197.4093,197.5119,1338.0
2021-01-22 11:50:00,211.85,212.06,211.83,212.04,1000.0,197.5772,197.773,197.5585,197.7544,1000.0
2021-01-22 11:55:00,212.01,212.12,211.95,212.03,1000.0,197.7264,197.829,197.6704,197.745,1000.0
2021-01-22 12:00:00,212.02,212.23,212.02,212.23,501.0,197.7357,197.9316,197.7357,197.9316,501.0
2021-01-22 12:05:00,211.82,211.82,211.63,211.75,1400.0,197.5492,197.5492,197.372,197.4839,1400.0
2021-01-22 12:10:00,211.87,211.95,211.86,211.95,1306.0,197.5958,197.6704,197.5865,197.6704,1306.0
2021-01-22 12:15:00,211.99,211.99,211.62,211.7,500.0,197.7077,197.7077,197.3626,197.4373,500.0
2021-01-22 12:20:00,211.78,211.78,211.44,211.62,1420.0,197.5119,197.5119,197.1948,197.3626,1420.0
2021-01-22 12:25:00,211.7,211.9,211.7,211.78,407.0,197.4373,197.6238,197.4373,197.5119,407.0
2021-01-22 12:30:00,211.78,211.85,211.67,211.81,1100.0,197.5119,197.5772,197.4093,197.5398,1100.0
2021-01-22 12:35:00,211.64,211.64,211.49,211.59,952.0,197.3813,197.3813,197.2414,197.3347,952.0
2021-01-22 12:40:00,211.56,211.76,211.56,211.63,1285.0,197.3067,197.4932,197.3067,197.372,1285.0
2021-01-22 12:45:00,211.51,211.69,211.47,211.69,1000.0,197.2601,197.4279,197.2228,197.4279,1000.0
2021-01-22 12:50:00,211.78,212.09,211.78,212.09,2020.0,197.5119,197.801,197.5119,197.801,2020.0
2021-01-22 12:55:00,212.07,212.07,211.75,211.75,1304.0,197.7823,197.7823,197.4839,197.4839,1304.0
2021-01-22 13:00:00,211.66,211.73,211.66,211.73,300.0,197.4,197.4652,197.4,197.4652,300.0
2021-01-22 13:05:00,211.67,211.67,211.42,211.59,1300.0,197.4093,197.4093,197.1761,197.3347,1300.0
2021-01-22 13:10:00,211.67,211.67,211.45,211.45,950.0,197.4093,197.4093,197.2041,197.2041,950.0
2021-01-22 13:15:00,211.57,211.67,211.57,211.67,1002.0,197.316,197.4093,197.316,197.4093,1002.0
2021-01-22 13:20:00,211.71,211.71,211.58,211.61,1652.0,197.4466,197.4466,197.3253,197.3533,1652.0
2021-01-22 13:25:00,211.66,211.74,211.53,211.55,1066.0,197.4,197.4746,197.2787,197.2974,1066.0
2021-01-22 13:30:00,211.53,211.55,211.51,211.52,714.0,197.2787,197.2974,197.2601,197.2694,714.0
2021-01-22 13:35:00,211.5,211.74,211.43,211.74,1746.0,197.2507,197.4746,197.1855,197.4746,1746.0
2021-01-22 13:40:00,211.77,211.79,211.65,211.68,1834.0,197.5025,197.5212,197.3906,197.4186,1834.0
2021-01-22 13:45:00,211.69,211.7,211.52,211.68,1879.0,197.4279,197.4373,197.2694,197.4186,1879.0
2021-01-22 13:50:00,211.78,211.83,211.72,211.73,1500.0,197.5119,197.5585,197.4559,197.4652,1500.0
2021-01-22 13:55:00,211.78,211.78,211.36,211.36,898.0,197.5119,197.5119,197.1202,197.1202,898.0
2021-01-22 14:00:00,211.3,211.38,211.13,211.28,1000.0,197.0642,197.1388,196.9057,197.0456,1000.0
2021-01-22 14:05:00,211.26,211.37,211.12,211.13,1136.0,197.0269,197.1295,196.8963,196.9057,1136.0
2021-01-22 14:10:00,211.16,211.16,210.97,211.13,500.0,196.9336,196.9336,196.7564,196.9057,500.0
2021-01-22 14:15:00,211.02,211.16,211.01,211.15,1336.0,196.8031,196.9336,196.7937,196.9243,1336.0
2021-01-22 14:20:00,211.14,211.39,211.14,211.39,1770.0,196.915,197.1481,196.915,197.1481,1770.0
2021-01-22 14:25:00,211.28,211.29,211.19,211.19,2019.0,197.0456,197.0549,196.9616,196.9616,2019.0
2021-01-22 14:30:00,211.17,211.46,211.15,211.44,1881.0,196.943,197.2134,196.9243,197.1948,1881.0
2021-01-22 14:35:00,211.38,211.48,211.15,211.16,4148.0,197.1388,197.2321,196.9243,196.9336,4148.0
2021-01-22 14:40:00,211.32,211.45,211.24,211.28,3883.0,197.0829,197.2041,197.0083,197.0456,3883.0
2021-01-22 14:45:00,211.31,211.69,211.27,211.57,3952.0,197.0735,197.4279,197.0362,197.316,3952.0
2021-01-22 14:50:00,211.62,211.82,211.56,211.79,1800.0,197.3626,197.5492,197.3067,197.5212,1800.0
2021-01-22 14:55:00,211.81,211.96,211.66,211.74,3460.0,197.5398,197.6797,197.4,197.4746,3460.0
2021-01-22 15:00:00,211.69,211.82,211.66,211.8,1629.0,197.4279,197.5492,197.4,197.5305,1629.0
2021-01-22 15:05:00,211.8,212.0,211.8,211.95,2620.0,197.5305,197.717,197.5305,197.6704,2620.0
2021-01-22 15:10:00,212.02,212.02,211.63,211.67,2103.0,197.7357,197.7357,197.372,197.4093,2103.0
2021-01-22 15:15:00,211.72,211.83,211.72,211.73,411.0,197.4559,197.5585,197.4559,197.4652,411.0
2021-01-22 15:20:00,211.69,211.78,211.61,211.68,1186.0,197.4279,197.5119,197.3533,197.4186,1186.0
2021-01-22 15:25:00,211.68,212.07,211.68,212.07,1900.0,197.4186,197.7823,197.4186,197.7823,1900.0
2021-01-22 15:30:00,211.97,212.1,211.85,212.06,2700.0,197.6891,197.8103,197.5772,197.773,2700.0
2021-01-22 15:35:00,212.02,212.35,212.02,212.34,2646.0,197.7357,198.0435,197.7357,198.0341,2646.0
2021-01-22 15:40:00,212.34,212.43,212.31,212.36,1700.0,198.0341,198.1181,198.0062,198.0528,1700.0
2021-01-22 15:45:00,212.34,212.4,212.22,212.24,9296.0,198.0341,198.0901,197.9222,197.9409,9296.0
2021-01-22 15:50:00,212.17,212.45,212.16,212.24,10434.0,197.8756,198.1367,197.8663,197.9409,10434.0
2021-01-22 15:55:00,212.28,212.38,211.79,211.8,37750.0,197.9782,198.0714,197.5212,197.5305,37750.0
2021-01-25 09:30:00,210.33,211.24,210.22,210.94,17202.0,196.1596,197.0083,196.057,196.7285,17202.0
2021-01-25 09:35:00,210.93,211.02,210.26,210.53,6280.0,196.7191,196.8031,196.0943,196.3461,6280.0
2021-01-25 09:40:00,210.74,210.87,210.73,210.84,500.0,196.5419,196.6632,196.5326,196.6352,500.0
2021-01-25 09:45:00,211.11,211.53,211.09,211.21,5220.0,196.887,197.2787,196.8684,196.9803,5220.0
2021-01-25 09:50:00,211.23,211.23,210.83,210.99,3600.0,196.9989,196.9989,196.6259,196.7751,3600.0
2021-01-25 09:55:00,211.15,211.92,211.15,211.7,6900.0,196.9243,197.6424,196.9243,197.4373,6900.0
2021-01-25 10:00:00,211.71,212.86,211.58,212.86,7241.0,197.4466,198.5191,197.3253,198.5191,7241.0
2021-01-25 10:05:00,212.82,213.01,212.57,212.77,4802.0,198.4818,198.659,198.2486,198.4352,4802.0
2021-01-25 10:10:00,212.78,213.16,212.69,212.99,5565.0,198.4445,198.7989,198.3606,198.6403,5565.0
2021-01-25 10:15:00,213.0,213.47,212.92,213.45,5555.0,198.6497,199.088,198.5751,199.0694,5555.0
2021-01-25 10:20:00,213.33,213.4,213.15,213.15,3039.0,198.9574,199.0227,198.7896,198.7896,3039.0
2021-01-25 10:25:00,213.23,213.37,213.0,213.15,5191.0,198.8642,198.9947,198.6497,198.7896,5191.0
2021-01-25 10:30:00,213.09,213.15,212.85,212.85,1600.0,198.7336,198.7896,198.5098,198.5098,1600.0
2021-01-25 10:35:00,212.68,212.92,212.59,212.91,2400.0,198.3512,198.5751,198.2673,198.5657,2400.0
2021-01-25 10:40:00,212.91,212.94,212.61,212.67,2345.0,198.5657,198.5937,198.286,198.3419,2345.0
2021-01-25 10:45:00,212.62,212.8,212.41,212.5,5360.0,198.2953,198.4631,198.0994,198.1834,5360.0
2021-01-25 10:50:00,212.45,212.47,212.16,212.27,4801.0,198.1367,198.1554,197.8663,197.9689,4801.0
2021-01-25 10:55:00,212.25,212.41,210.83,210.83,9101.0,197.9502,198.0994,196.6259,196.6259,9101.0
2021-01-25 11:00:00,210.79,211.18,210.5,210.59,6649.0,196.5886,196.9523,196.3181,196.402,6649.0
2021-01-25 11:05:00,210.51,211.04,210.02,210.02,12732.0,196.3274,196.8217,195.8704,195.8704,12732.0
2021-01-25 11:10:00,209.89,210.9,209.89,210.69,5950.0,195.7492,196.6912,195.7492,196.4953,5950.0
2021-01-25 11:15:00,210.52,210.77,210.13,210.41,8699.0,196.3368,196.5699,195.973,196.2342,8699.0
2021-01-25 11:20:00,210.53,210.76,210.34,210.34,3672.0,196.3461,196.5606,196.1689,196.1689,3672.0
2021-01-25 11:25:00,210.38,210.53,209.95,210.13,5027.0,196.2062,196.3461,195.8052,195.973,5027.0
2021-01-25 11:30:00,210.23,210.66,210.02,210.53,5911.0,196.0663,196.4673,195.8704,196.3461,5911.0
2021-01-25 11:35:00,210.53,210.71,210.34,210.51,4496.0,196.3461,196.514,196.1689,196.3274,4496.0
2021-01-25 11:40:00,210.5,210.84,210.39,210.63,6038.0,196.3181,196.6352,196.2155,196.4393,6038.0
2021-01-25 11:45:00,210.67,210.67,210.24,210.62,6317.0,196.4767,196.4767,196.0756,196.43,6317.0
2021-01-25 11:50:00,210.67,210.67,210.37,210.51,2100.0,196.4767,196.4767,196.1969,196.3274,2100.0
2021-01-25 11:55:00,210.51,210.53,210.21,210.21,3440.0,196.3274,196.3461,196.0476,196.0476,3440.0
2021-01-25 12:00:00,210.33,210.45,210.13,210.27,1600.0,196.1596,196.2715,195.973,196.1036,1600.0
2021-01-25 12:05:00,210.17,210.3,210.15,210.2,2783.0,196.0103,196.1316,195.9917,196.0383,2783.0
2021-01-25 12:10:00,210.09,210.26,209.83,209.83,1100.0,195.9357,196.0943,195.6932,195.6932,1100.0
2021-01-25 12:15:00,209.86,210.06,209.34,209.49,2203.0,195.7212,195.9078,195.2363,195.3762,2203.0
2021-01-25 12:20:00,209.56,209.92,209.56,209.57,2903.0,195.4414,195.7772,195.4414,195.4508,2903.0
2021-01-25 12:25:00,209.6,209.98,209.59,209.7,2400.0,195.4787,195.8331,195.4694,195.572,2400.0
2021-01-25 12:30:00,209.43,210.14,209.42,210.13,3503.0,195.3202,195.9824,195.3109,195.973,3503.0
2021-01-25 12:35:00,210.19,210.19,210.06,210.15,1600.0,196.029,196.029,195.9078,195.9917,1600.0
2021-01-25 12:40:00,210.16,210.41,210.12,210.19,2849.0,196.001,196.2342,195.9637,196.029,2849.0
2021-01-25 12:45:00,210.26,210.5,210.26,210.35,1100.0,196.0943,196.3181,196.0943,196.1782,1100.0
2021-01-25 12:50:00,210.18,210.53,210.16,210.27,1785.0,196.0197,196.3461,196.001,196.1036,1785.0
2021-01-25 12:55:00,210.31,210.33,209.98,209.98,1600.0,196.1409,196.1596,195.8331,195.8331,1600.0
2021-01-25 13:00:00,210.18,210.39,210.08,210.28,1301.0,196.0197,196.2155,195.9264,196.1129,1301.0
2021-01-25 13:05:00,210.16,210.16,209.84,209.96,1803.0,196.001,196.001,195.7026,195.8145,1803.0
2021-01-25 13:10:00,210.07,210.42,210.03,210.39,1500.0,195.9171,196.2435,195.8798,196.2155,1500.0
2021-01-25 13:15:00,210.27,210.63,210.21,210.48,2050.0,196.1036,196.4393,196.0476,196.2995,2050.0
2021-01-25 13:20:00,210.47,210.83,210.41,210.73,900.0,196.2901,196.6259,196.2342,196.5326,900.0
2021-01-25 13:25:00,210.95,211.07,210.85,211.04,1100.0,196.7378,196.8497,196.6445,196.8217,1100.0
2021-01-25 13:30:00,210.94,211.09,210.94,211.07,579.0,196.7285,196.8684,196.7285,196.8497,579.0
2021-01-25 13:35:00,211.36,211.49,211.15,211.49,2740.0,197.1202,197.2414,196.9243,197.2414,2740.0
2021-01-25 13:40:00,211.4,211.43,211.24,211.42,1219.0,197.1575,197.1855,197.0083,197.1761,1219.0
2021-01-25 13:45:00,211.33,211.45,211.08,211.08,1002.0,197.0922,197.2041,196.859,196.859,1002.0
2021-01-25 13:50:00,211.19,211.27,210.64,210.64,814.0,196.9616,197.0362,196.4487,196.4487,814.0
2021-01-25 13:55:00,210.91,211.09,210.83,210.83,944.0,196.7005,196.8684,196.6259,196.6259,944.0
2021-01-25 14:00:00,211.01,211.12,210.94,211.1,1540.0,196.7937,196.8963,196.7285,196.8777,1540.0
2021-01-25 14:05:00,211.25,211.42,211.17,211.38,2263.0,197.0176,197.1761,196.943,197.1388,2263.0
2021-01-25 14:10:00,211.19,211.33,211.08,211.14,3374.0,196.9616,197.0922,196.859,196.915,3374.0
2021-01-25 14:15:00,211.25,211.34,210.54,210.8,5366.0,197.0176,197.1015,196.3554,196.5979,5366.0
2021-01-25 14:20:00,211.04,211.04,210.93,210.95,500.0,196.8217,196.8217,196.7191,196.7378,500.0
2021-01-25 14:25:00,210.83,211.32,210.83,211.32,1200.0,196.6259,197.0829,196.6259,197.0829,1200.0
2021-01-25 14:30:00,211.3,211.33,211.06,211.06,2426.0,197.0642,197.0922,196.8404,196.8404,2426.0
2021-01-25 14:35:00,210.99,211.12,210.93,210.96,2654.0,196.7751,196.8963,196.7191,196.7471,2654.0
2021-01-25 14:40:00,210.86,211.23,210.86,211.23,2043.0,196.6539,196.9989,196.6539,196.9989,2043.0
2021-01-25 14:45:00,211.23,211.51,211.19,211.51,4885.0,196.9989,197.2601,196.9616,197.2601,4885.0
2021-01-25 14:50:00,211.52,211.66,211.3,211.35,1919.0,197.2694,197.4,197.0642,197.1108,1919.0
2021-01-25 14:55:00,211.32,211.52,211.3,211.4,3988.0,197.0829,197.2694,197.0642,197.1575,3988.0
2021-01-25 15:00:00,211.32,211.75,211.3,211.63,2590.0,197.0829,197.4839,197.0642,197.372,2590.0
2021-01-25 15:05:00,211.7,211.93,211.7,211.88,900.0,197.4373,197.6518,197.4373,197.6051,900.0
2021-01-25 15:10:00,211.75,211.76,211.27,211.27,2335.0,197.4839,197.4932,197.0362,197.0362,2335.0
2021-01-25 15:15:00,211.25,211.61,211.25,211.61,2000.0,197.0176,197.3533,197.0176,197.3533,2000.0
2021-01-25 15:20:00,211.69,211.74,211.5,211.69,1660.0,197.4279,197.4746,197.2507,197.4279,1660.0
2021-01-25 15:25:00,211.74,211.83,211.56,211.6,4227.0,197.4746,197.5585,197.3067,197.344,4227.0
2021-01-25 15:30:00,211.66,211.88,211.56,211.67,3652.0,197.4,197.6051,197.3067,197.4093,3652.0
2021-01-25 15:35:00,211.58,211.76,211.42,211.75,5008.0,197.3253,197.4932,197.1761,197.4839,5008.0
2021-01-25 15:40:00,211.71,211.77,211.25,211.38,6982.0,197.4466,197.5025,197.0176,197.1388,6982.0
2021-01-25 15:45:00,211.28,211.45,211.11,211.32,5152.0,197.0456,197.2041,196.887,197.0829,5152.0
2021-01-25 15:50:00,211.14,211.49,211.07,211.34,9414.0,196.915,197.2414,196.8497,197.1015,9414.0
2021-01-25 15:55:00,211.34,211.94,211.22,211.66,41752.0,197.1015,197.6611,196.9896,197.4,41752.0
2021-01-26 09:30:00,213.23,213.41,211.98,212.0,11601.0,198.8642,199.0321,197.6984,197.717,11601.0
2021-01-26 09:35:00,212.59,213.03,211.92,212.57,4420.0,198.2673,198.6777,197.6424,198.2486,4420.0
2021-01-26 09:40:00,211.92,212.87,211.91,212.87,1000.0,197.6424,198.5284,197.6331,198.5284,1000.0
2021-01-26 09:45:00,212.87,213.37,212.04,212.5,2900.0,198.5284,198.9947,197.7544,198.1834,2900.0
2021-01-26 09:50:00,212.06,212.4,211.44,212.14,5582.0,197.773,198.0901,197.1948,197.8476,5582.0
2021-01-26 09:55:00,212.16,212.22,211.82,212.22,3610.0,197.8663,197.9222,197.5492,197.9222,3610.0
2021-01-26 10:00:00,211.88,212.47,211.77,212.26,3479.0,197.6051,198.1554,197.5025,197.9595,3479.0
2021-01-26 10:05:00,212.23,212.65,212.12,212.12,2500.0,197.9316,198.3233,197.829,197.829,2500.0
2021-01-26 10:10:00,212.19,212.39,211.72,212.39,7860.0,197.8942,198.0808,197.4559,198.0808,7860.0
2021-01-26 10:15:00,212.35,212.35,211.88,211.88,2853.0,198.0435,198.0435,197.6051,197.6051,2853.0
2021-01-26 10:20:00,212.01,212.54,211.81,212.54,4144.0,197.7264,198.2207,197.5398,198.2207,4144.0
2021-01-26 10:25:00,212.55,213.34,212.21,213.13,6207.0,198.23,198.9668,197.9129,198.7709,6207.0
2021-01-26 10:30:00,213.12,213.23,212.68,212.78,5671.0,198.7616,198.8642,198.3512,198.4445,5671.0
2021-01-26 10:35:00,212.81,212.97,212.41,212.81,3200.0,198.4725,198.6217,198.0994,198.4725,3200.0
2021-01-26 10:40:00,212.77,213.21,212.62,213.21,2600.0,198.4352,198.8455,198.2953,198.8455,2600.0
2021-01-26 10:45:00,213.23,213.36,212.97,213.21,8912.0,198.8642,198.9854,198.6217,198.8455,8912.0
2021-01-26 10:50:00,213.04,213.06,212.64,212.64,2292.0,198.687,198.7056,198.3139,198.3139,2292.0
2021-01-26 10:55:00,212.65,212.95,212.26,212.69,7725.0,198.3233,198.603,197.9595,198.3606,7725.0
2021-01-26 11:00:00,212.59,212.87,212.33,212.71,7092.0,198.2673,198.5284,198.0248,198.3792,7092.0
2021-01-26 11:05:00,212.62,212.77,211.9,211.9,2905.0,198.2953,198.4352,197.6238,197.6238,2905.0
2021-01-26 11:10:00,211.91,212.51,211.91,212.2,3515.0,197.6331,198.1927,197.6331,197.9036,3515.0
2021-01-26 11:15:00,212.32,212.5,211.93,212.47,2794.0,198.0155,198.1834,197.6518,198.1554,2794.0
2021-01-26 11:20:00,212.5,212.79,212.37,212.57,1005.0,198.1834,198.4538,198.0621,198.2486,1005.0
2021-01-26 11:25:00,212.66,213.08,212.44,213.08,5766.0,198.3326,198.7243,198.1274,198.7243,5766.0
2021-01-26 11:30:00,213.08,213.25,212.87,212.99,2988.0,198.7243,198.8828,198.5284,198.6403,2988.0
2021-01-26 11:35:00,212.86,212.87,212.5,212.54,1616.0,198.5191,198.5284,198.1834,198.2207,1616.0
2021-01-26 11:40:00,212.6,212.6,212.23,212.41,2500.0,198.2766,198.2766,197.9316,198.0994,2500.0
2021-01-26 11:45:00,212.31,212.31,211.72,211.72,4617.0,198.0062,198.0062,197.4559,197.4559,4617.0
2021-01-26 11:50:00,211.98,211.98,211.51,211.52,1950.0,197.6984,197.6984,197.2601,197.2694,1950.0
2021-01-26 11:55:00,211.55,211.73,211.49,211.71,1505.0,197.2974,197.4652,197.2414,197.4466,1505.0
2021-01-26 12:00:00,211.82,211.82,211.49,211.49,1696.0,197.5492,197.5492,197.2414,197.2414,1696.0
2021-01-26 12:05:00,211.27,211.33,211.2,211.22,2045.0,197.0362,197.0922,196.9709,196.9896,2045.0
2021-01-26 12:10:00,211.14,211.22,210.86,210.91,2856.0,196.915,196.9896,196.6539,196.7005,2856.0
2021-01-26 12:15:00,210.82,210.85,210.5,210.5,700.0,196.6165,196.6445,196.3181,196.3181,700.0
2021-01-26 12:20:00,210.5,210.74,210.34,210.45,1624.0,196.3181,196.5419,196.1689,196.2715,1624.0
2021-01-26 12:25:00,210.54,210.93,210.53,210.77,2808.0,196.3554,196.7191,196.3461,196.5699,2808.0
2021-01-26 12:30:00,210.78,211.1,210.77,211.03,3015.0,196.5792,196.8777,196.5699,196.8124,3015.0
2021-01-26 12:35:00,211.14,211.44,211.01,211.36,2719.0,196.915,197.1948,196.7937,197.1202,2719.0
2021-01-26 12:40:00,211.46,211.54,211.29,211.45,1800.0,197.2134,197.288,197.0549,197.2041,1800.0
2021-01-26 12:45:00,211.43,211.65,211.34,211.61,4600.0,197.1855,197.3906,197.1015,197.3533,4600.0
2021-01-26 12:50:00,211.71,211.88,211.61,211.87,800.0,197.4466,197.6051,197.3533,197.5958,800.0
2021-01-26 12:55:00,211.81,211.99,211.75,211.86,3657.0,197.5398,197.7077,197.4839,197.5865,3657.0
2021-01-26 13:00:00,211.94,212.06,211.94,212.01,500.0,197.6611,197.773,197.6611,197.7264,500.0
2021-01-26 13:05:00,211.96,212.01,211.89,211.89,550.0,197.6797,197.7264,197.6145,197.6145,550.0
2021-01-26 13:10:00,211.93,212.1,211.93,212.05,1615.0,197.6518,197.8103,197.6518,197.7637,1615.0
2021-01-26 13:15:00,212.06,212.06,211.95,211.95,800.0,197.773,197.773,197.6704,197.6704,800.0
2021-01-26 13:20:00,211.94,211.97,211.79,211.97,2000.0,197.6611,197.6891,197.5212,197.6891,2000.0
2021-01-26 13:25:00,211.99,212.32,211.99,212.22,2745.0,197.7077,198.0155,197.7077,197.9222,2745.0
2021-01-26 13:30:00,212.22,212.39,212.21,212.39,942.0,197.9222,198.0808,197.9129,198.0808,942.0
2021-01-26 13:35:00,212.34,212.43,212.19,212.41,3784.0,198.0341,198.1181,197.8942,198.0994,3784.0
2021-01-26 13:40:00,212.33,212.43,212.19,212.31,2772.0,198.0248,198.1181,197.8942,198.0062,2772.0
2021-01-26 13:45:00,212.41,212.44,212.23,212.43,1900.0,198.0994,198.1274,197.9316,198.1181,1900.0
2021-01-26 13:50:00,212.39,212.39,212.2,212.26,3200.0,198.0808,198.0808,197.9036,197.9595,3200.0
2021-01-26 13:55:00,212.3,212.32,212.0,212.01,7063.0,197.9968,198.0155,197.717,197.7264,7063.0
2021-01-26 14:00:00,212.04,212.13,211.93,212.04,2291.0,197.7544,197.8383,197.6518,197.7544,2291.0
2021-01-26 14:05:00,211.98,212.16,211.98,212.08,2502.0,197.6984,197.8663,197.6984,197.7917,2502.0
2021-01-26 14:10:00,212.07,212.12,211.92,212.12,1749.0,197.7823,197.829,197.6424,197.829,1749.0
2021-01-26 14:15:00,212.11,212.18,211.99,212.07,2648.0,197.8196,197.8849,197.7077,197.7823,2648.0
2021-01-26 14:20:00,212.09,212.16,211.96,211.97,1455.0,197.801,197.8663,197.6797,197.6891,1455.0
2021-01-26 14:25:00,212.03,212.03,211.34,211.41,3400.0,197.745,197.745,197.1015,197.1668,3400.0
2021-01-26 14:30:00,211.44,211.89,211.43,211.89,2357.0,197.1948,197.6145,197.1855,197.6145,2357.0
2021-01-26 14:35:00,211.95,211.95,211.65,211.72,3008.0,197.6704,197.6704,197.3906,197.4559,3008.0
2021-01-26 14:40:00,211.62,211.79,211.6,211.79,1100.0,197.3626,197.5212,197.344,197.5212,1100.0
2021-01-26 14:45:00,211.78,211.8,211.65,211.65,2949.0,197.5119,197.5305,197.3906,197.3906,2949.0
2021-01-26 14:50:00,211.49,211.81,211.49,211.78,1727.0,197.2414,197.5398,197.2414,197.5119,1727.0
2021-01-26 14:55:00,211.79,212.19,211.79,212.19,2136.0,197.5212,197.8942,197.5212,197.8942,2136.0
2021-01-26 15:00:00,212.15,212.58,212.02,212.49,3882.0,197.8569,198.258,197.7357,198.174,3882.0
2021-01-26 15:05:00,212.5,212.5,212.13,212.28,4345.0,198.1834,198.1834,197.8383,197.9782,4345.0
2021-01-26 15:10:00,212.31,212.32,212.06,212.28,1780.0,198.0062,198.0155,197.773,197.9782,1780.0
2021-01-26 15:15:00,212.19,212.4,212.07,212.4,2916.0,197.8942,198.0901,197.7823,198.0901,2916.0
2021-01-26 15:20:00,212.44,212.63,212.36,212.58,2228.0,198.1274,198.3046,198.0528,198.258,2228.0
2021-01-26 15:25:00,212.57,212.86,212.57,212.86,2870.0,198.2486,198.5191,198.2486,198.5191,2870.0
2021-01-26 15:30:00,212.84,212.87,212.09,212.09,9751.0,198.5005,198.5284,197.801,197.801,9751.0
2021-01-26 15:35:00,212.06,212.24,211.65,211.65,3333.0,197.773,197.9409,197.3906,197.3906,3333.0
2021-01-26 15:40:00,211.56,211.74,211.47,211.58,7061.0,197.3067,197.4746,197.2228,197.3253,7061.0
2021-01-26 15:45:00,211.6,211.72,211.17,211.22,8189.0,197.344,197.4559,196.943,196.9896,8189.0
2021-01-26 15:50:00,211.21,211.32,210.95,211.12,12541.0,196.9803,197.0829,196.7378,196.8963,12541.0
2021-01-26 15:55:00,211.08,211.31,210.7,211.31,50479.0,196.859,197.0735,196.5046,197.0735,50479.0
2021-01-27 09:30:00,207.28,207.28,205.42,205.82,9941.0,193.315,193.315,191.5804,191.9534,9941.0
2021-01-27 09:35:00,207.05,208.13,206.99,207.59,2600.0,193.1005,194.1078,193.0446,193.6042,2600.0
2021-01-27 09:40:00,206.57,206.79,205.56,205.65,12040.0,192.6529,192.8581,191.7109,191.7949,12040.0
2021-01-27 09:45:00,205.58,206.33,205.37,205.73,10708.0,191.7296,192.429,191.5337,191.8695,10708.0
2021-01-27 09:50:00,206.0,206.16,205.45,206.0,5908.0,192.1213,192.2705,191.6083,192.1213,5908.0
2021-01-27 09:55:00,206.05,207.98,205.98,206.96,14218.0,192.1679,193.9679,192.1026,193.0166,14218.0
2021-01-27 10:00:00,207.09,208.12,207.03,207.22,5387.0,193.1378,194.0985,193.0819,193.2591,5387.0
2021-01-27 10:05:00,206.87,207.6,206.51,207.38,6135.0,192.9327,193.6135,192.5969,193.4083,6135.0
2021-01-27 10:10:00,207.81,208.16,207.49,207.83,4112.0,193.8093,194.1358,193.5109,193.828,4112.0
2021-01-27 10:15:00,207.9,208.15,207.35,207.89,9169.0,193.8933,194.1264,193.3803,193.8839,9169.0
2021-01-27 10:20:00,207.9,209.24,207.74,208.53,4229.0,193.8933,195.143,193.7441,194.4808,4229.0
2021-01-27 10:25:00,208.84,209.74,208.84,209.28,3700.0,194.7699,195.6093,194.7699,195.1803,3700.0
2021-01-27 10:30:00,209.21,209.96,208.49,209.13,5216.0,195.115,195.8145,194.4435,195.0404,5216.0
2021-01-27 10:35:00,209.08,209.13,208.31,208.31,4995.0,194.9938,195.0404,194.2757,194.2757,4995.0
2021-01-27 10:40:00,208.54,208.94,207.85,208.94,6908.0,194.4902,194.8632,193.8466,194.8632,6908.0
2021-01-27 10:45:00,209.07,209.07,207.76,207.99,4187.0,194.9844,194.9844,193.7627,193.9772,4187.0
2021-01-27 10:50:00,208.07,208.43,207.75,208.29,3502.0,194.0518,194.3876,193.7534,194.257,3502.0
2021-01-27 10:55:00,208.24,208.5,208.16,208.48,3035.0,194.2104,194.4529,194.1358,194.4342,3035.0
2021-01-27 11:00:00,208.34,208.76,208.15,208.7,11087.0,194.3036,194.6953,194.1264,194.6394,11087.0
2021-01-27 11:05:00,208.69,208.81,208.54,208.71,3734.0,194.6301,194.742,194.4902,194.6487,3734.0
2021-01-27 11:10:00,208.69,208.69,208.27,208.39,2826.0,194.6301,194.6301,194.2383,194.3503,2826.0
2021-01-27 11:15:00,208.26,208.27,207.52,207.56,2521.0,194.229,194.2383,193.5389,193.5762,2521.0
2021-01-27 11:20:00,207.55,207.55,206.92,206.93,2753.0,193.5669,193.5669,192.9793,192.9886,2753.0
2021-01-27 11:25:00,206.93,207.19,206.92,206.97,2111.0,192.9886,193.2311,192.9793,193.0259,2111.0
2021-01-27 11:30:00,207.27,207.46,206.76,207.08,2398.0,193.3057,193.4829,192.8301,193.1285,2398.0
2021-01-27 11:35:00,207.1,207.86,207.08,207.65,2116.0,193.1472,193.856,193.1285,193.6601,2116.0
2021-01-27 11:40:00,207.79,208.26,207.24,207.24,7880.0,193.7907,194.229,193.2777,193.2777,7880.0
2021-01-27 11:45:00,207.39,207.98,207.39,207.56,3277.0,193.4176,193.9679,193.4176,193.5762,3277.0
2021-01-27 11:50:00,207.62,207.88,207.55,207.68,1216.0,193.6321,193.8746,193.5669,193.6881,1216.0
2021-01-27 11:55:00,207.43,207.57,206.87,206.87,809.0,193.4549,193.5855,192.9327,192.9327,809.0
2021-01-27 12:00:00,207.31,207.33,206.08,206.22,9051.0,193.343,193.3617,192.1959,192.3265,9051.0
2021-01-27 12:05:00,206.36,207.22,206.36,207.21,7109.0,192.457,193.2591,192.457,193.2498,7109.0
2021-01-27 12:10:00,207.22,207.4,207.16,207.4,2100.0,193.2591,193.427,193.2031,193.427,2100.0
2021-01-27 12:15:00,207.42,207.68,207.42,207.59,1298.0,193.4456,193.6881,193.4456,193.6042,1298.0
2021-01-27 12:20:00,207.54,207.74,207.39,207.68,3800.0,193.5575,193.7441,193.4176,193.6881,3800.0
2021-01-27 12:25:00,207.5,207.81,207.27,207.48,4838.0,193.5202,193.8093,193.3057,193.5016,4838.0
2021-01-27 12:30:00,207.53,207.53,205.96,206.02,3959.0,193.5482,193.5482,192.084,192.1399,3959.0
2021-01-27 12:35:00,205.87,206.25,205.44,206.18,1907.0,192.0,192.3544,191.599,192.2892,1907.0
2021-01-27 12:40:00,206.08,206.29,205.92,206.19,5539.0,192.1959,192.3917,192.0467,192.2985,5539.0
2021-01-27 12:45:00,206.23,206.67,206.19,206.61,3051.0,192.3358,192.7461,192.2985,192.6902,3051.0
2021-01-27 12:50:00,206.76,207.01,206.7,207.01,2027.0,192.8301,193.0632,192.7741,193.0632,2027.0
2021-01-27 12:55:00,206.89,207.06,206.81,206.94,1101.0,192.9513,193.1099,192.8767,192.998,1101.0
2021-01-27 13:00:00,206.79,207.32,206.76,207.32,2000.0,192.8581,193.3524,192.8301,193.3524,2000.0
2021-01-27 13:05:00,207.51,207.76,207.28,207.45,3006.0,193.5295,193.7627,193.315,193.4736,3006.0
2021-01-27 13:10:00,207.2,207.41,207.1,207.35,2194.0,193.2404,193.4363,193.1472,193.3803,2194.0
2021-01-27 13:15:00,207.35,207.61,207.14,207.61,2310.0,193.3803,193.6228,193.1845,193.6228,2310.0
2021-01-27 13:20:00,207.74,207.74,207.14,207.46,3035.0,193.7441,193.7441,193.1845,193.4829,3035.0
2021-01-27 13:25:00,207.47,207.92,207.46,207.78,2140.0,193.4922,193.9119,193.4829,193.7814,2140.0
2021-01-27 13:30:00,207.71,208.18,207.43,207.43,4106.0,193.7161,194.1544,193.4549,193.4549,4106.0
2021-01-27 13:35:00,207.44,207.61,207.16,207.49,4177.0,193.4643,193.6228,193.2031,193.5109,4177.0
2021-01-27 13:40:00,207.57,207.57,206.95,207.05,2500.0,193.5855,193.5855,193.0073,193.1005,2500.0
2021-01-27 13:45:00,207.1,207.1,206.72,206.82,1612.0,193.1472,193.1472,192.7928,192.886,1612.0
2021-01-27 13:50:00,206.79,206.79,206.37,206.45,2294.0,192.8581,192.8581,192.4664,192.541,2294.0
2021-01-27 13:55:00,206.57,206.7,205.72,206.14,3751.0,192.6529,192.7741,191.8601,192.2519,3751.0
2021-01-27 14:00:00,206.32,206.57,205.83,205.83,2800.0,192.4197,192.6529,191.9627,191.9627,2800.0
2021-01-27 14:05:00,205.63,205.67,205.09,205.45,4610.0,191.7762,191.8135,191.2726,191.6083,4610.0
2021-01-27 14:10:00,205.34,205.7,205.15,205.46,4353.0,191.5057,191.8415,191.3285,191.6177,4353.0
2021-01-27 14:15:00,204.87,204.87,204.14,204.75,20277.0,191.0674,191.0674,190.3866,190.9555,20277.0
2021-01-27 14:20:00,204.8,205.27,203.81,203.96,29646.0,191.0021,191.4405,190.0788,190.2187,29646.0
2021-01-27 14:25:00,203.92,204.1,203.57,203.59,10950.0,190.1814,190.3493,189.855,189.8736,10950.0
2021-01-27 14:30:00,203.73,203.73,202.65,202.9,4090.0,190.0042,190.0042,188.997,189.2301,4090.0
2021-01-27 14:35:00,202.87,203.44,202.52,203.42,3700.0,189.2022,189.7338,188.8757,189.7151,3700.0
2021-01-27 14:40:00,203.27,204.08,202.9,204.08,2407.0,189.5752,190.3306,189.2301,190.3306,2407.0
2021-01-27 14:45:00,203.67,203.89,202.28,202.58,3764.0,189.9483,190.1534,188.6519,188.9317,3764.0
2021-01-27 14:50:00,202.73,202.73,201.76,202.35,4449.0,189.0716,189.0716,188.1669,188.7172,4449.0
2021-01-27 14:55:00,201.99,202.19,201.59,201.73,3047.0,188.3814,188.568,188.0084,188.139,3047.0
2021-01-27 15:00:00,201.79,202.35,201.5,202.31,8698.0,188.1949,188.7172,187.9245,188.6799,8698.0
2021-01-27 15:05:00,202.34,202.71,202.03,202.54,5861.0,188.7079,189.0529,188.4188,188.8944,5861.0
2021-01-27 15:10:00,202.49,203.17,202.27,203.17,4717.0,188.8478,189.4819,188.6426,189.4819,4717.0
2021-01-27 15:15:00,203.2,203.37,202.98,202.98,3375.0,189.5099,189.6685,189.3047,189.3047,3375.0
2021-01-27 15:20:00,203.11,203.16,202.42,202.66,4290.0,189.426,189.4726,188.7825,189.0063,4290.0
2021-01-27 15:25:00,202.6,202.87,201.85,202.12,5240.0,188.9503,189.2022,188.2509,188.5027,5240.0
2021-01-27 15:30:00,201.82,202.7,201.81,202.36,7085.0,188.2229,189.0436,188.2136,188.7265,7085.0
2021-01-27 15:35:00,202.39,202.39,201.06,201.75,17035.0,188.7545,188.7545,187.5141,188.1576,17035.0
2021-01-27 15:40:00,201.58,202.14,201.41,201.83,15939.0,187.9991,188.5213,187.8405,188.2322,15939.0
2021-01-27 15:45:00,201.75,202.65,201.65,202.65,12341.0,188.1576,188.997,188.0644,188.997,12341.0
2021-01-27 15:50:00,202.64,202.89,202.37,202.48,17022.0,188.9877,189.2208,188.7358,188.8384,17022.0
2021-01-27 15:55:00,202.39,202.56,201.41,201.91,53528.0,188.7545,188.913,187.8405,188.3068,53528.0
2021-01-28 09:30:00,204.47,204.47,202.97,203.03,10872.0,190.6944,190.6944,189.2954,189.3514,10872.0
2021-01-28 09:35:00,203.45,204.4,203.44,203.98,2305.0,189.7431,190.6291,189.7338,190.2374,2305.0
2021-01-28 09:40:00,203.54,204.36,203.07,204.36,4282.0,189.827,190.5918,189.3887,190.5918,4282.0
2021-01-28 09:45:00,204.23,204.58,203.97,204.32,1200.0,190.4705,190.797,190.228,190.5545,1200.0
2021-01-28 09:50:00,204.55,205.42,204.31,205.08,4868.0,190.769,191.5804,190.5451,191.2633,4868.0
2021-01-28 09:55:00,204.93,205.12,203.96,204.72,9692.0,191.1234,191.3006,190.2187,190.9275,9692.0
2021-01-28 10:00:00,205.22,205.22,204.52,204.53,2063.0,191.3938,191.3938,190.741,190.7503,2063.0
2021-01-28 10:05:00,204.28,205.25,204.27,204.53,2706.0,190.5172,191.4218,190.5078,190.7503,2706.0
2021-01-28 10:10:00,204.53,204.71,204.22,204.39,3454.0,190.7503,190.9182,190.4612,190.6198,3454.0
2021-01-28 10:15:00,204.66,204.96,204.32,204.71,4698.0,190.8716,191.1513,190.5545,190.9182,4698.0
2021-01-28 10:20:00,204.74,205.1,204.2,204.23,9211.0,190.9462,191.2819,190.4426,190.4705,9211.0
2021-01-28 10:25:00,204.0,204.22,201.65,201.65,3960.0,190.256,190.4612,188.0644,188.0644,3960.0
2021-01-28 10:30:00,202.16,202.66,201.63,202.12,4802.0,188.54,189.0063,188.0457,188.5027,4802.0
2021-01-28 10:35:00,201.91,201.91,201.26,201.36,3804.0,188.3068,188.3068,187.7006,187.7939,3804.0
2021-01-28 10:40:00,201.37,201.37,199.3,200.52,8458.0,187.8032,187.8032,185.8727,187.0105,8458.0
2021-01-28 10:45:00,200.34,201.25,200.06,200.97,3349.0,186.8426,187.6913,186.5815,187.4302,3349.0
2021-01-28 10:50:00,201.06,201.57,200.93,201.39,2867.0,187.5141,187.9897,187.3929,187.8219,2867.0
2021-01-28 10:55:00,201.58,202.36,201.22,202.36,2745.0,187.9991,188.7265,187.6633,188.7265,2745.0
2021-01-28 11:00:00,202.06,202.81,201.83,202.69,1620.0,188.4467,189.1462,188.2322,189.0343,1620.0
2021-01-28 11:05:00,202.42,202.96,202.19,202.96,4236.0,188.7825,189.2861,188.568,189.2861,4236.0
2021-01-28 11:10:00,202.78,203.39,202.5,202.5,1400.0,189.1182,189.6871,188.8571,188.8571,1400.0
2021-01-28 11:15:00,203.35,204.0,203.35,203.43,3421.0,189.6498,190.256,189.6498,189.7244,3421.0
2021-01-28 11:20:00,203.5,203.5,202.5,202.71,1100.0,189.7897,189.7897,188.8571,189.0529,1100.0
2021-01-28 11:25:00,202.71,202.71,201.85,201.85,2801.0,189.0529,189.0529,188.2509,188.2509,2801.0
2021-01-28 11:30:00,201.88,203.23,201.66,203.16,3000.0,188.2789,189.5379,188.0737,189.4726,3000.0
2021-01-28 11:35:00,203.29,203.41,203.01,203.28,3054.0,189.5939,189.7058,189.3327,189.5845,3054.0
2021-01-28 11:40:00,203.39,203.88,203.39,203.56,3007.0,189.6871,190.1441,189.6871,189.8457,3007.0
2021-01-28 11:45:00,203.45,203.45,202.68,203.21,2761.0,189.7431,189.7431,189.025,189.5193,2761.0
2021-01-28 11:50:00,203.45,204.46,203.45,204.26,4643.0,189.7431,190.685,189.7431,190.4985,4643.0
2021-01-28 11:55:00,204.26,204.51,203.92,204.26,1985.0,190.4985,190.7317,190.1814,190.4985,1985.0
2021-01-28 12:00:00,204.29,205.1,204.21,205.09,1800.0,190.5265,191.2819,190.4519,191.2726,1800.0
2021-01-28 12:05:00,204.94,205.1,204.66,204.85,3648.0,191.1327,191.2819,190.8716,191.0488,3648.0
2021-01-28 12:10:00,204.89,205.08,204.19,204.19,4802.0,191.0861,191.2633,190.4332,190.4332,4802.0
2021-01-28 12:15:00,204.31,204.87,204.31,204.66,2747.0,190.5451,191.0674,190.5451,190.8716,2747.0
2021-01-28 12:20:00,204.85,205.08,204.52,205.01,6668.0,191.0488,191.2633,190.741,191.198,6668.0
2021-01-28 12:25:00,204.94,205.12,204.79,205.12,3791.0,191.1327,191.3006,190.9928,191.3006,3791.0
2021-01-28 12:30:00,205.33,205.7,205.3,205.53,4653.0,191.4964,191.8415,191.4684,191.6829,4653.0
2021-01-28 12:35:00,205.61,206.49,205.61,206.35,2034.0,191.7576,192.5783,191.7576,192.4477,2034.0
2021-01-28 12:40:00,206.24,206.29,205.81,205.86,4920.0,192.3451,192.3917,191.9441,191.9907,4920.0
2021-01-28 12:45:00,205.94,206.48,205.94,206.12,2812.0,192.0653,192.5689,192.0653,192.2332,2812.0
2021-01-28 12:50:00,206.28,206.82,206.19,206.82,5243.0,192.3824,192.886,192.2985,192.886,5243.0
2021-01-28 12:55:00,206.7,207.55,206.7,207.38,5398.0,192.7741,193.5669,192.7741,193.4083,5398.0
2021-01-28 13:00:00,207.39,208.0,207.39,207.82,7113.0,193.4176,193.9865,193.4176,193.8187,7113.0
2021-01-28 13:05:00,207.88,207.88,207.43,207.55,3196.0,193.8746,193.8746,193.4549,193.5669,3196.0
2021-01-28 13:10:00,207.67,207.67,207.21,207.21,2123.0,193.6788,193.6788,193.2498,193.2498,2123.0
2021-01-28 13:15:00,207.21,207.21,206.58,206.59,3853.0,193.2498,193.2498,192.6622,192.6715,3853.0
2021-01-28 13:20:00,206.52,206.93,206.51,206.79,2169.0,192.6062,192.9886,192.5969,192.8581,2169.0
2021-01-28 13:25:00,206.85,207.26,206.68,207.25,1966.0,192.914,193.2964,192.7555,193.2871,1966.0
2021-01-28 13:30:00,207.21,207.86,207.08,207.35,9650.0,193.2498,193.856,193.1285,193.3803,9650.0
2021-01-28 13:35:00,207.5,208.14,207.5,208.14,3175.0,193.5202,194.1171,193.5202,194.1171,3175.0
2021-01-28 13:40:00,208.15,208.28,208.01,208.09,2378.0,194.1264,194.2477,193.9959,194.0705,2378.0
2021-01-28 13:45:00,207.9,207.99,207.73,207.8,1607.0,193.8933,193.9772,193.7347,193.8,1607.0
2021-01-28 13:50:00,207.78,207.79,207.39,207.43,6986.0,193.7814,193.7907,193.4176,193.4549,6986.0
2021-01-28 13:55:00,207.44,207.85,207.41,207.85,4629.0,193.4643,193.8466,193.4363,193.8466,4629.0
2021-01-28 14:00:00,207.85,208.3,207.85,208.09,2468.0,193.8466,194.2663,193.8466,194.0705,2468.0
2021-01-28 14:05:00,208.05,208.98,208.05,208.97,3401.0,194.0332,194.9005,194.0332,194.8912,3401.0
2021-01-28 14:10:00,208.88,208.88,208.16,208.16,5611.0,194.8072,194.8072,194.1358,194.1358,5611.0
2021-01-28 14:15:00,208.12,208.14,207.77,207.92,9007.0,194.0985,194.1171,193.772,193.9119,9007.0
2021-01-28 14:20:00,208.1,208.32,207.98,208.1,4903.0,194.0798,194.285,193.9679,194.0798,4903.0
2021-01-28 14:25:00,208.01,208.48,208.01,208.4,2117.0,193.9959,194.4342,193.9959,194.3596,2117.0
2021-01-28 14:30:00,208.34,208.57,208.13,208.13,2837.0,194.3036,194.5181,194.1078,194.1078,2837.0
2021-01-28 14:35:00,208.14,208.87,207.98,208.87,4041.0,194.1171,194.7979,193.9679,194.7979,4041.0
2021-01-28 14:40:00,208.81,208.87,208.45,208.7,4422.0,194.742,194.7979,194.4062,194.6394,4422.0
2021-01-28 14:45:00,208.76,209.15,208.74,209.05,3570.0,194.6953,195.0591,194.6767,194.9658,3570.0
2021-01-28 14:50:00,209.25,209.41,208.99,209.15,3221.0,195.1523,195.3015,194.9098,195.0591,3221.0
2021-01-28 14:55:00,209.1,209.1,208.49,208.87,5516.0,195.0124,195.0124,194.4435,194.7979,5516.0
2021-01-28 15:00:00,208.8,209.04,208.53,208.69,2620.0,194.7326,194.9565,194.4808,194.6301,2620.0
2021-01-28 15:05:00,208.58,208.73,208.43,208.53,3146.0,194.5275,194.6674,194.3876,194.4808,3146.0
2021-01-28 15:10:00,208.5,209.32,208.47,209.07,5696.0,194.4529,195.2176,194.4249,194.9844,5696.0
2021-01-28 15:15:00,208.99,209.0,208.43,208.5,2909.0,194.9098,194.9192,194.3876,194.4529,2909.0
2021-01-28 15:20:00,208.66,208.93,208.32,208.83,3729.0,194.6021,194.8539,194.285,194.7606,3729.0
2021-01-28 15:25:00,208.86,208.86,208.25,208.35,4617.0,194.7886,194.7886,194.2197,194.313,4617.0
2021-01-28 15:30:00,208.4,208.69,207.87,208.19,15682.0,194.3596,194.6301,193.8653,194.1637,15682.0
2021-01-28 15:35:00,207.99,208.2,207.5,207.57,9360.0,193.9772,194.1731,193.5202,193.5855,9360.0
2021-01-28 15:40:00,207.63,207.63,206.84,206.95,7425.0,193.6415,193.6415,192.9047,193.0073,7425.0
2021-01-28 15:45:00,207.0,207.79,205.82,207.78,34482.0,193.0539,193.7907,191.9534,193.7814,34482.0
2021-01-28 15:50:00,207.83,207.84,207.33,207.5,15500.0,193.828,193.8373,193.3617,193.5202,15500.0
2021-01-28 15:55:00,207.47,207.55,206.45,206.46,41226.0,193.4922,193.5669,192.541,192.5503,41226.0
2021-01-29 09:30:00,204.97,204.97,202.57,202.57,17039.0,191.1607,191.1607,188.9224,188.9224,17039.0
2021-01-29 09:35:00,202.32,202.37,201.09,201.09,7043.0,188.6892,188.7358,187.5421,187.5421,7043.0
2021-01-29 09:40:00,201.58,201.86,201.05,201.85,4864.0,187.9991,188.2602,187.5048,188.2509,4864.0
2021-01-29 09:45:00,201.84,202.45,201.84,202.45,698.0,188.2416,188.8105,188.2416,188.8105,698.0
2021-01-29 09:50:00,202.43,202.43,201.03,201.18,2910.0,188.7918,188.7918,187.4861,187.626,2910.0
2021-01-29 09:55:00,201.48,203.07,201.34,202.79,4092.0,187.9058,189.3887,187.7752,189.1275,4092.0
2021-01-29 10:00:00,203.06,203.14,202.69,203.1,4902.0,189.3794,189.454,189.0343,189.4167,4902.0
2021-01-29 10:05:00,202.92,203.02,202.07,202.63,4129.0,189.2488,189.3421,188.4561,188.9783,4129.0
2021-01-29 10:10:00,202.78,203.16,202.07,202.23,9076.0,189.1182,189.4726,188.4561,188.6053,9076.0
2021-01-29 10:15:00,202.01,202.24,201.48,201.59,4114.0,188.4001,188.6146,187.9058,188.0084,4114.0
2021-01-29 10:20:00,201.37,201.67,201.34,201.4,1500.0,187.8032,188.083,187.7752,187.8312,1500.0
2021-01-29 10:25:00,201.49,201.59,200.93,201.59,3725.0,187.9151,188.0084,187.3929,188.0084,3725.0
2021-01-29 10:30:00,201.59,201.82,201.31,201.31,3857.0,188.0084,188.2229,187.7473,187.7473,3857.0
2021-01-29 10:35:00,201.49,201.53,201.09,201.18,2947.0,187.9151,187.9524,187.5421,187.626,2947.0
2021-01-29 10:40:00,200.97,200.97,200.65,200.73,2250.0,187.4302,187.4302,187.1317,187.2063,2250.0
2021-01-29 10:45:00,200.69,200.74,200.1,200.7,10949.0,187.169,187.2157,186.6188,187.1784,10949.0
2021-01-29 10:50:00,200.54,200.93,200.41,200.61,7782.0,187.0291,187.3929,186.9079,187.0944,7782.0
2021-01-29 10:55:00,200.61,200.82,200.42,200.81,7885.0,187.0944,187.2903,186.9172,187.2809,7885.0
2021-01-29 11:00:00,200.73,200.97,199.73,199.75,3300.0,187.2063,187.4302,186.2737,186.2924,3300.0
2021-01-29 11:05:00,199.8,200.28,199.8,200.28,1252.0,186.339,186.7867,186.339,186.7867,1252.0
2021-01-29 11:10:00,200.16,200.16,199.8,200.0,1600.0,186.6747,186.6747,186.339,186.5255,1600.0
2021-01-29 11:15:00,199.76,200.23,199.76,200.21,1066.0,186.3017,186.74,186.3017,186.7214,1066.0
2021-01-29 11:20:00,200.14,200.4,200.02,200.37,2912.0,186.6561,186.8986,186.5442,186.8706,2912.0
2021-01-29 11:25:00,200.2,200.64,199.52,199.67,3282.0,186.712,187.1224,186.0779,186.2177,3282.0
2021-01-29 11:30:00,199.72,199.72,198.8,199.24,5500.0,186.2644,186.2644,185.4064,185.8167,5500.0
2021-01-29 11:35:00,199.35,199.42,198.86,199.26,4543.0,185.9193,185.9846,185.4623,185.8354,4543.0
2021-01-29 11:40:00,199.38,199.82,199.32,199.67,2612.0,185.9473,186.3576,185.8913,186.2177,2612.0
2021-01-29 11:45:00,199.57,199.65,199.07,199.2,3142.0,186.1245,186.1991,185.6582,185.7794,3142.0
2021-01-29 11:50:00,198.97,199.32,198.85,199.26,5668.0,185.5649,185.8913,185.453,185.8354,5668.0
2021-01-29 11:55:00,199.35,199.97,199.35,199.95,9100.0,185.9193,186.4975,185.9193,186.4789,9100.0
2021-01-29 12:00:00,199.84,200.13,199.84,200.13,6789.0,186.3763,186.6468,186.3763,186.6468,6789.0
2021-01-29 12:05:00,200.2,200.32,199.98,200.22,8442.0,186.712,186.824,186.5069,186.7307,8442.0
2021-01-29 12:10:00,200.3,200.49,199.95,200.11,3800.0,186.8053,186.9825,186.4789,186.6281,3800.0
2021-01-29 12:15:00,199.9,199.91,199.01,199.09,6928.0,186.4323,186.4416,185.6022,185.6768,6928.0
2021-01-29 12:20:00,199.09,199.15,198.81,198.97,1400.0,185.6768,185.7328,185.4157,185.5649,1400.0
2021-01-29 12:25:00,198.76,199.13,198.76,198.96,3648.0,185.3691,185.7141,185.3691,185.5556,3648.0
2021-01-29 12:30:00,198.92,199.2,198.69,198.84,6040.0,185.5183,185.7794,185.3038,185.4437,6040.0
2021-01-29 12:35:00,198.81,199.2,198.59,198.67,3881.0,185.4157,185.7794,185.2105,185.2851,3881.0
2021-01-29 12:40:00,198.64,199.46,198.63,198.99,7975.0,185.2571,186.0219,185.2478,185.5836,7975.0
2021-01-29 12:45:00,198.95,198.95,198.09,198.29,8225.0,185.5463,185.5463,184.7442,184.9307,8225.0
2021-01-29 12:50:00,198.11,199.49,198.1,199.49,7546.0,184.7629,186.0499,184.7535,186.0499,7546.0
2021-01-29 12:55:00,199.48,199.48,198.69,198.9,2689.0,186.0406,186.0406,185.3038,185.4996,2689.0
2021-01-29 13:00:00,198.78,199.45,198.69,199.16,1742.0,185.3877,186.0126,185.3038,185.7421,1742.0
2021-01-29 13:05:00,199.08,199.08,198.59,198.79,3100.0,185.6675,185.6675,185.2105,185.397,3100.0
2021-01-29 13:10:00,198.74,198.83,198.46,198.52,2700.0,185.3504,185.4343,185.0893,185.1452,2700.0
2021-01-29 13:15:00,198.11,198.37,197.81,197.81,2384.0,184.7629,185.0053,184.4831,184.4831,2384.0
2021-01-29 13:20:00,198.13,198.46,198.13,198.17,1563.0,184.7815,185.0893,184.7815,184.8188,1563.0
2021-01-29 13:25:00,198.29,199.85,198.29,199.58,5244.0,184.9307,186.3856,184.9307,186.1338,5244.0
2021-01-29 13:30:00,199.4,199.69,199.08,199.08,2205.0,185.9659,186.2364,185.6675,185.6675,2205.0
2021-01-29 13:35:00,199.14,199.32,199.05,199.05,1750.0,185.7235,185.8913,185.6395,185.6395,1750.0
2021-01-29 13:40:00,198.69,199.02,198.65,198.9,3416.0,185.3038,185.6115,185.2665,185.4996,3416.0
2021-01-29 13:45:00,198.74,198.74,198.28,198.3,3402.0,185.3504,185.3504,184.9214,184.94,3402.0
2021-01-29 13:50:00,198.18,198.68,198.18,198.45,3266.0,184.8281,185.2944,184.8281,185.0799,3266.0
2021-01-29 13:55:00,198.52,198.58,198.2,198.34,2200.0,185.1452,185.2012,184.8468,184.9774,2200.0
2021-01-29 14:00:00,198.34,199.24,198.34,199.16,3212.0,184.9774,185.8167,184.9774,185.7421,3212.0
2021-01-29 14:05:00,199.14,199.58,199.05,199.58,2800.0,185.7235,186.1338,185.6395,186.1338,2800.0
2021-01-29 14:10:00,199.69,200.24,199.56,200.24,9975.0,186.2364,186.7493,186.1152,186.7493,9975.0
2021-01-29 14:15:00,200.26,200.26,199.86,199.91,3929.0,186.768,186.768,186.3949,186.4416,3929.0
2021-01-29 14:20:00,199.97,199.97,199.09,199.64,4423.0,186.4975,186.4975,185.6768,186.1898,4423.0
2021-01-29 14:25:00,199.71,199.71,199.41,199.45,3602.0,186.2551,186.2551,185.9753,186.0126,3602.0
2021-01-29 14:30:00,199.35,199.35,198.62,198.62,3547.0,185.9193,185.9193,185.2385,185.2385,3547.0
2021-01-29 14:35:00,198.65,199.03,198.65,198.86,4311.0,185.2665,185.6209,185.2665,185.4623,4311.0
2021-01-29 14:40:00,198.84,199.22,198.49,198.94,2704.0,185.4437,185.7981,185.1172,185.5369,2704.0
2021-01-29 14:45:00,198.99,199.23,198.94,199.13,4247.0,185.5836,185.8074,185.5369,185.7141,4247.0
2021-01-29 14:50:00,199.28,199.57,199.25,199.32,3956.0,185.854,186.1245,185.826,185.8913,3956.0
2021-01-29 14:55:00,199.18,199.62,199.12,199.33,4200.0,185.7608,186.1711,185.7048,185.9007,4200.0
2021-01-29 15:00:00,199.5,200.43,199.46,200.42,3700.0,186.0592,186.9265,186.0219,186.9172,3700.0
2021-01-29 15:05:00,200.38,200.54,200.09,200.48,4322.0,186.8799,187.0291,186.6095,186.9732,4322.0
2021-01-29 15:10:00,200.51,200.83,200.36,200.71,6220.0,187.0012,187.2996,186.8613,187.1877,6220.0
2021-01-29 15:15:00,200.65,200.65,200.11,200.12,2729.0,187.1317,187.1317,186.6281,186.6374,2729.0
2021-01-29 15:20:00,200.18,200.79,200.18,200.68,3294.0,186.6934,187.2623,186.6934,187.1597,3294.0
2021-01-29 15:25:00,200.8,200.82,200.41,200.43,3682.0,187.2716,187.2903,186.9079,186.9265,3682.0
2021-01-29 15:30:00,200.46,201.08,200.46,200.66,5693.0,186.9545,187.5328,186.9545,187.1411,5693.0
2021-01-29 15:35:00,200.53,200.63,199.5,199.5,6507.0,187.0198,187.1131,186.0592,186.0592,6507.0
2021-01-29 15:40:00,199.7,199.76,199.33,199.37,11841.0,186.2457,186.3017,185.9007,185.938,11841.0
2021-01-29 15:45:00,199.5,199.52,198.63,198.7,14110.0,186.0592,186.0779,185.2478,185.3131,14110.0
2021-01-29 15:50:00,198.79,199.33,198.78,199.13,21305.0,185.397,185.9007,185.3877,185.7141,21305.0
2021-01-29 15:55:00,198.95,199.3,197.83,197.83,55152.0,185.5463,185.8727,184.5017,184.5017,55152.0
2021-02-01 09:30:00,199.82,200.47,199.47,199.47,11010.0,186.3576,186.9639,186.0312,186.0312,11010.0
2021-02-01 09:35:00,199.29,199.64,198.77,198.78,6859.0,185.8634,186.1898,185.3784,185.3877,6859.0
2021-02-01 09:40:00,199.38,200.03,199.38,199.4,3084.0,185.9473,186.5535,185.9473,185.9659,3084.0
2021-02-01 09:45:00,199.93,199.99,199.14,199.17,2500.0,186.4602,186.5162,185.7235,185.7514,2500.0
2021-02-01 09:50:00,199.31,199.31,197.81,198.09,2510.0,185.882,185.882,184.4831,184.7442,2510.0
2021-02-01 09:55:00,198.01,199.06,197.69,198.89,6968.0,184.6696,185.6488,184.3711,185.4903,6968.0
2021-02-01 10:00:00,198.74,198.74,197.42,198.23,6780.0,185.3504,185.3504,184.1193,184.8748,6780.0
2021-02-01 10:05:00,198.55,198.75,198.29,198.29,1900.0,185.1732,185.3597,184.9307,184.9307,1900.0
2021-02-01 10:10:00,197.98,198.57,197.93,198.24,3600.0,184.6416,185.1919,184.595,184.8841,3600.0
2021-02-01 10:15:00,198.35,198.55,198.0,198.25,1521.0,184.9867,185.1732,184.6603,184.8934,1521.0
2021-02-01 10:20:00,198.48,198.54,198.27,198.43,1131.0,185.1079,185.1639,184.9121,185.0613,1131.0
2021-02-01 10:25:00,198.57,198.77,198.12,198.12,1160.0,185.1919,185.3784,184.7722,184.7722,1160.0
2021-02-01 10:30:00,198.3,198.91,198.21,198.69,3313.0,184.94,185.509,184.8561,185.3038,3313.0
2021-02-01 10:35:00,198.74,198.74,198.33,198.33,1142.0,185.3504,185.3504,184.968,184.968,1142.0
2021-02-01 10:40:00,198.46,198.46,198.07,198.12,2000.0,185.0893,185.0893,184.7255,184.7722,2000.0
2021-02-01 10:45:00,198.09,198.25,197.95,198.25,1153.0,184.7442,184.8934,184.6136,184.8934,1153.0
2021-02-01 10:50:00,198.29,198.3,197.38,197.38,4237.0,184.9307,184.94,184.082,184.082,4237.0
2021-02-01 10:55:00,197.37,197.38,197.01,197.21,2708.0,184.0727,184.082,183.737,183.9235,2708.0
2021-02-01 11:00:00,196.97,197.18,196.77,197.18,4195.0,183.6997,183.8955,183.5131,183.8955,4195.0
2021-02-01 11:05:00,197.39,198.03,197.39,198.0,2618.0,184.0914,184.6882,184.0914,184.6603,2618.0
2021-02-01 11:10:00,197.85,198.48,197.85,198.37,6370.0,184.5204,185.1079,184.5204,185.0053,6370.0
2021-02-01 11:15:00,198.37,198.37,198.06,198.06,1700.0,185.0053,185.0053,184.7162,184.7162,1700.0
2021-02-01 11:20:00,198.19,198.47,197.93,197.93,1964.0,184.8375,185.0986,184.595,184.595,1964.0
2021-02-01 11:25:00,197.94,198.42,197.93,198.23,3320.0,184.6043,185.052,184.595,184.8748,3320.0
2021-02-01 11:30:00,198.43,198.43,198.06,198.06,860.0,185.0613,185.0613,184.7162,184.7162,860.0
2021-02-01 11:35:00,198.16,198.16,197.89,197.98,785.0,184.8095,184.8095,184.5577,184.6416,785.0
2021-02-01 11:40:00,198.32,199.07,198.32,198.93,3406.0,184.9587,185.6582,184.9587,185.5276,3406.0
2021-02-01 11:45:00,199.03,199.23,198.98,199.04,2723.0,185.6209,185.8074,185.5742,185.6302,2723.0
2021-02-01 11:50:00,199.02,199.18,199.02,199.17,1251.0,185.6115,185.7608,185.6115,185.7514,1251.0
2021-02-01 11:55:00,199.18,199.23,198.85,198.85,1700.0,185.7608,185.8074,185.453,185.453,1700.0
2021-02-01 12:00:00,199.06,199.37,199.06,199.13,1904.0,185.6488,185.938,185.6488,185.7141,1904.0
2021-02-01 12:05:00,199.12,199.31,199.1,199.1,430.0,185.7048,185.882,185.6862,185.6862,430.0
2021-02-01 12:10:00,199.2,199.56,199.16,199.47,2488.0,185.7794,186.1152,185.7421,186.0312,2488.0
2021-02-01 12:15:00,199.49,199.6,199.29,199.34,2549.0,186.0499,186.1525,185.8634,185.91,2549.0
2021-02-01 12:20:00,199.33,199.33,198.94,199.0,3727.0,185.9007,185.9007,185.5369,185.5929,3727.0
2021-02-01 12:25:00,199.05,199.05,198.85,198.95,1401.0,185.6395,185.6395,185.453,185.5463,1401.0
2021-02-01 12:30:00,198.98,199.35,198.98,199.09,4463.0,185.5742,185.9193,185.5742,185.6768,4463.0
2021-02-01 12:35:00,199.04,199.04,198.67,198.72,1600.0,185.6302,185.6302,185.2851,185.3318,1600.0
2021-02-01 12:40:00,198.73,198.92,198.67,198.67,3606.0,185.3411,185.5183,185.2851,185.2851,3606.0
2021-02-01 12:45:00,198.77,199.27,198.68,199.27,4947.0,185.3784,185.8447,185.2944,185.8447,4947.0
2021-02-01 12:50:00,199.32,199.45,199.19,199.24,3788.0,185.8913,186.0126,185.7701,185.8167,3788.0
2021-02-01 12:55:00,199.35,199.59,199.35,199.52,1200.0,185.9193,186.1431,185.9193,186.0779,1200.0
2021-02-01 13:00:00,199.6,199.62,199.49,199.58,1318.0,186.1525,186.1711,186.0499,186.1338,1318.0
2021-02-01 13:05:00,199.58,199.58,199.39,199.39,1356.0,186.1338,186.1338,185.9566,185.9566,1356.0
2021-02-01 13:10:00,199.24,199.59,199.23,199.37,1417.0,185.8167,186.1431,185.8074,185.938,1417.0
2021-02-01 13:15:00,199.42,199.52,199.2,199.52,1772.0,185.9846,186.0779,185.7794,186.0779,1772.0
2021-02-01 13:20:00,199.53,199.64,199.42,199.64,5109.0,186.0872,186.1898,185.9846,186.1898,5109.0
2021-02-01 13:25:00,199.65,199.65,199.46,199.5,1349.0,186.1991,186.1991,186.0219,186.0592,1349.0
2021-02-01 13:30:00,199.65,199.67,199.56,199.63,2459.0,186.1991,186.2177,186.1152,186.1804,2459.0
2021-02-01 13:35:00,199.58,199.58,199.1,199.1,1529.0,186.1338,186.1338,185.6862,185.6862,1529.0
2021-02-01 13:40:00,199.13,199.14,198.87,198.87,2979.0,185.7141,185.7235,185.4716,185.4716,2979.0
2021-02-01 13:45:00,198.94,198.94,198.72,198.72,1198.0,185.5369,185.5369,185.3318,185.3318,1198.0
2021-02-01 13:50:00,198.73,198.78,198.61,198.66,2610.0,185.3411,185.3877,185.2292,185.2758,2610.0
2021-02-01 13:55:00,198.64,198.86,198.56,198.7,5192.0,185.2571,185.4623,185.1825,185.3131,5192.0
2021-02-01 14:00:00,198.75,198.88,198.62,198.77,1737.0,185.3597,185.481,185.2385,185.3784,1737.0
2021-02-01 14:05:00,198.79,199.06,198.68,199.04,1607.0,185.397,185.6488,185.2944,185.6302,1607.0
2021-02-01 14:10:00,199.03,199.22,198.96,199.22,1035.0,185.6209,185.7981,185.5556,185.7981,1035.0
2021-02-01 14:15:00,199.33,199.56,199.33,199.51,1923.0,185.9007,186.1152,185.9007,186.0685,1923.0
2021-02-01 14:20:00,199.45,199.46,199.21,199.33,4948.0,186.0126,186.0219,185.7887,185.9007,4948.0
2021-02-01 14:25:00,199.4,199.75,199.4,199.72,4421.0,185.9659,186.2924,185.9659,186.2644,4421.0
2021-02-01 14:30:00,199.76,200.21,199.76,200.11,5920.0,186.3017,186.7214,186.3017,186.6281,5920.0
2021-02-01 14:35:00,200.19,200.48,200.19,200.46,900.0,186.7027,186.9732,186.7027,186.9545,900.0
2021-02-01 14:40:00,200.61,200.68,200.61,200.61,800.0,187.0944,187.1597,187.0944,187.0944,800.0
2021-02-01 14:45:00,200.62,200.71,200.55,200.62,1866.0,187.1037,187.1877,187.0385,187.1037,1866.0
2021-02-01 14:50:00,200.66,200.71,200.5,200.64,3327.0,187.1411,187.1877,186.9918,187.1224,3327.0
2021-02-01 14:55:00,200.6,200.6,199.9,200.03,7098.0,187.0851,187.0851,186.4323,186.5535,7098.0
2021-02-01 15:00:00,200.03,200.35,200.02,200.35,3285.0,186.5535,186.8519,186.5442,186.8519,3285.0
2021-02-01 15:05:00,200.27,200.48,200.16,200.35,1821.0,186.7773,186.9732,186.6747,186.8519,1821.0
2021-02-01 15:10:00,200.36,200.37,200.11,200.37,4656.0,186.8613,186.8706,186.6281,186.8706,4656.0
2021-02-01 15:15:00,200.38,200.48,200.33,200.39,3313.0,186.8799,186.9732,186.8333,186.8892,3313.0
2021-02-01 15:20:00,200.44,200.54,200.23,200.31,3600.0,186.9359,187.0291,186.74,186.8146,3600.0
2021-02-01 15:25:00,200.36,200.42,200.07,200.08,2534.0,186.8613,186.9172,186.5908,186.6001,2534.0
2021-02-01 15:30:00,200.05,200.16,199.74,199.96,3576.0,186.5721,186.6747,186.283,186.4882,3576.0
2021-02-01 15:35:00,199.98,200.42,199.91,200.41,5858.0,186.5069,186.9172,186.4416,186.9079,5858.0
2021-02-01 15:40:00,200.35,200.7,200.22,200.57,8545.0,186.8519,187.1784,186.7307,187.0571,8545.0
2021-02-01 15:45:00,200.6,200.71,200.49,200.67,8329.0,187.0851,187.1877,186.9825,187.1504,8329.0
2021-02-01 15:50:00,200.64,200.97,200.57,200.97,23070.0,187.1224,187.4302,187.0571,187.4302,23070.0
2021-02-01 15:55:00,200.92,201.06,200.7,200.7,40013.0,187.3835,187.5141,187.1784,187.1784,40013.0
2021-02-02 09:30:00,203.63,204.05,203.63,204.05,6048.0,189.911,190.3027,189.911,190.3027,6048.0
2021-02-02 09:35:00,204.19,204.19,203.68,203.89,1661.0,190.4332,190.4332,189.9576,190.1534,1661.0
2021-02-02 09:40:00,204.04,204.04,202.79,202.79,2156.0,190.2933,190.2933,189.1275,189.1275,2156.0
2021-02-02 09:45:00,202.89,203.24,202.77,203.11,2350.0,189.2208,189.5472,189.1089,189.426,2350.0
2021-02-02 09:50:00,203.43,203.77,203.14,203.14,2001.0,189.7244,190.0415,189.454,189.454,2001.0
2021-02-02 09:55:00,203.01,203.13,202.74,202.99,2358.0,189.3327,189.4446,189.0809,189.3141,2358.0
2021-02-02 10:00:00,203.13,203.99,203.13,203.92,1200.0,189.4446,190.2467,189.4446,190.1814,1200.0
2021-02-02 10:05:00,203.92,204.39,203.84,204.2,2412.0,190.1814,190.6198,190.1068,190.4426,2412.0
2021-02-02 10:10:00,204.33,204.67,204.33,204.67,815.0,190.5638,190.8809,190.5638,190.8809,815.0
2021-02-02 10:15:00,204.83,205.14,204.66,205.14,1231.0,191.0301,191.3192,190.8716,191.3192,1231.0
2021-02-02 10:20:00,204.97,205.5,204.81,205.5,2033.0,191.1607,191.655,191.0115,191.655,2033.0
2021-02-02 10:25:00,205.58,205.63,205.32,205.33,3711.0,191.7296,191.7762,191.4871,191.4964,3711.0
2021-02-02 10:30:00,205.34,205.43,205.24,205.31,3696.0,191.5057,191.5897,191.4125,191.4778,3696.0
2021-02-02 10:35:00,205.3,205.3,204.94,204.99,2100.0,191.4684,191.4684,191.1327,191.1793,2100.0
2021-02-02 10:40:00,205.09,205.1,204.37,204.6,5924.0,191.2726,191.2819,190.6011,190.8156,5924.0
2021-02-02 10:45:00,204.57,204.64,204.34,204.49,1902.0,190.7876,190.8529,190.5731,190.713,1902.0
2021-02-02 10:50:00,204.45,204.68,204.35,204.68,1300.0,190.6757,190.8902,190.5824,190.8902,1300.0
2021-02-02 10:55:00,204.69,205.0,204.54,204.9,13341.0,190.8995,191.1887,190.7596,191.0954,13341.0
2021-02-02 11:00:00,204.86,205.19,204.75,204.84,11815.0,191.0581,191.3659,190.9555,191.0394,11815.0
2021-02-02 11:05:00,204.87,205.0,204.51,204.81,4104.0,191.0674,191.1887,190.7317,191.0115,4104.0
2021-02-02 11:10:00,204.95,205.3,204.91,205.03,8114.0,191.142,191.4684,191.1047,191.2166,8114.0
2021-02-02 11:15:00,205.18,205.19,204.94,205.09,2438.0,191.3565,191.3659,191.1327,191.2726,2438.0
2021-02-02 11:20:00,205.09,205.16,204.94,204.94,775.0,191.2726,191.3379,191.1327,191.1327,775.0
2021-02-02 11:25:00,205.06,205.16,205.06,205.09,1400.0,191.2446,191.3379,191.2446,191.2726,1400.0
2021-02-02 11:30:00,205.26,205.53,205.26,205.53,1000.0,191.4311,191.6829,191.4311,191.6829,1000.0
2021-02-02 11:35:00,205.62,205.84,205.6,205.6,1841.0,191.7669,191.9721,191.7482,191.7482,1841.0
2021-02-02 11:40:00,205.64,205.84,205.56,205.81,2936.0,191.7855,191.9721,191.7109,191.9441,2936.0
2021-02-02 11:45:00,205.82,205.99,205.72,205.89,2314.0,191.9534,192.112,191.8601,192.0187,2314.0
2021-02-02 11:50:00,205.97,205.97,205.81,205.81,1100.0,192.0933,192.0933,191.9441,191.9441,1100.0
2021-02-02 11:55:00,205.95,205.99,205.9,205.99,300.0,192.0747,192.112,192.028,192.112,300.0
2021-02-02 12:00:00,205.96,206.06,205.89,206.0,1311.0,192.084,192.1772,192.0187,192.1213,1311.0
2021-02-02 12:05:00,205.95,205.96,205.72,205.9,1553.0,192.0747,192.084,191.8601,192.028,1553.0
2021-02-02 12:10:00,205.82,206.01,205.82,206.01,1039.0,191.9534,192.1306,191.9534,192.1306,1039.0
2021-02-02 12:15:00,206.06,206.2,205.82,205.82,3123.0,192.1772,192.3078,191.9534,191.9534,3123.0
2021-02-02 12:20:00,205.82,205.9,205.71,205.71,1000.0,191.9534,192.028,191.8508,191.8508,1000.0
2021-02-02 12:25:00,205.7,205.7,205.26,205.27,2723.0,191.8415,191.8415,191.4311,191.4405,2723.0
2021-02-02 12:30:00,205.21,205.3,204.88,204.88,2683.0,191.3845,191.4684,191.0767,191.0767,2683.0
2021-02-02 12:35:00,204.96,205.29,204.96,205.23,3257.0,191.1513,191.4591,191.1513,191.4032,3257.0
2021-02-02 12:40:00,205.21,205.21,204.86,204.92,1400.0,191.3845,191.3845,191.0581,191.114,1400.0
2021-02-02 12:45:00,205.01,205.07,204.97,205.04,1669.0,191.198,191.2539,191.1607,191.226,1669.0
2021-02-02 12:50:00,205.2,205.48,205.2,205.22,1801.0,191.3752,191.6363,191.3752,191.3938,1801.0
2021-02-02 12:55:00,205.22,205.67,205.2,205.67,1899.0,191.3938,191.8135,191.3752,191.8135,1899.0
2021-02-02 13:00:00,205.8,205.83,205.46,205.53,1426.0,191.9348,191.9627,191.6177,191.6829,1426.0
2021-02-02 13:05:00,205.5,205.6,205.42,205.48,896.0,191.655,191.7482,191.5804,191.6363,896.0
2021-02-02 13:10:00,205.34,205.35,205.34,205.35,200.0,191.5057,191.5151,191.5057,191.5151,200.0
2021-02-02 13:15:00,205.35,205.35,205.1,205.13,3500.0,191.5151,191.5151,191.2819,191.3099,3500.0
2021-02-02 13:20:00,205.12,205.17,204.99,205.14,2720.0,191.3006,191.3472,191.1793,191.3192,2720.0
2021-02-02 13:25:00,205.19,205.41,205.19,205.41,2938.0,191.3659,191.571,191.3659,191.571,2938.0
2021-02-02 13:30:00,205.41,205.51,205.27,205.41,6036.0,191.571,191.6643,191.4405,191.571,6036.0
2021-02-02 13:35:00,205.36,205.36,205.1,205.18,2551.0,191.5244,191.5244,191.2819,191.3565,2551.0
2021-02-02 13:40:00,205.12,205.12,205.01,205.02,1472.0,191.3006,191.3006,191.198,191.2073,1472.0
2021-02-02 13:45:00,204.98,205.15,204.89,204.89,2723.0,191.17,191.3285,191.0861,191.0861,2723.0
2021-02-02 13:50:00,204.73,204.77,204.44,204.44,2457.0,190.9368,190.9742,190.6664,190.6664,2457.0
2021-02-02 13:55:00,204.51,204.67,204.49,204.63,4077.0,190.7317,190.8809,190.713,190.8436,4077.0
2021-02-02 14:00:00,204.59,204.84,204.58,204.67,6759.0,190.8063,191.0394,190.797,190.8809,6759.0
2021-02-02 14:05:00,204.87,204.95,204.87,204.94,901.0,191.0674,191.142,191.0674,191.1327,901.0
2021-02-02 14:10:00,204.96,205.13,204.89,205.13,3155.0,191.1513,191.3099,191.0861,191.3099,3155.0
2021-02-02 14:15:00,205.18,205.32,204.96,204.96,4386.0,191.3565,191.4871,191.1513,191.1513,4386.0
2021-02-02 14:20:00,204.94,204.94,204.67,204.82,3944.0,191.1327,191.1327,190.8809,191.0208,3944.0
2021-02-02 14:25:00,204.92,205.12,204.89,205.12,2652.0,191.114,191.3006,191.0861,191.3006,2652.0
2021-02-02 14:30:00,205.15,205.52,205.15,205.49,4182.0,191.3285,191.6736,191.3285,191.6456,4182.0
2021-02-02 14:35:00,205.47,205.82,205.47,205.77,2528.0,191.627,191.9534,191.627,191.9068,2528.0
2021-02-02 14:40:00,205.77,205.79,205.7,205.78,1743.0,191.9068,191.9254,191.8415,191.9161,1743.0
2021-02-02 14:45:00,205.69,205.82,205.57,205.82,3334.0,191.8322,191.9534,191.7203,191.9534,3334.0
2021-02-02 14:50:00,205.8,205.8,205.51,205.65,2607.0,191.9348,191.9348,191.6643,191.7949,2607.0
2021-02-02 14:55:00,205.8,206.07,205.78,206.07,1200.0,191.9348,192.1866,191.9161,192.1866,1200.0
2021-02-02 15:00:00,205.95,206.01,205.76,206.01,2250.0,192.0747,192.1306,191.8975,192.1306,2250.0
2021-02-02 15:05:00,205.94,205.94,205.93,205.94,200.0,192.0653,192.0653,192.056,192.0653,200.0
2021-02-02 15:10:00,206.07,206.12,205.76,205.76,2327.0,192.1866,192.2332,191.8975,191.8975,2327.0
2021-02-02 15:15:00,205.68,205.9,205.68,205.71,900.0,191.8228,192.028,191.8228,191.8508,900.0
2021-02-02 15:20:00,205.65,205.65,205.5,205.63,2124.0,191.7949,191.7949,191.655,191.7762,2124.0
2021-02-02 15:25:00,205.61,205.62,205.49,205.55,3200.0,191.7576,191.7669,191.6456,191.7016,3200.0
2021-02-02 15:30:00,205.5,205.5,205.38,205.42,2385.0,191.655,191.655,191.5431,191.5804,2385.0
2021-02-02 15:35:00,205.44,205.45,205.05,205.17,2500.0,191.599,191.6083,191.2353,191.3472,2500.0
2021-02-02 15:40:00,205.23,205.29,204.98,205.02,4891.0,191.4032,191.4591,191.17,191.2073,4891.0
2021-02-02 15:45:00,205.01,205.15,204.88,204.93,3870.0,191.198,191.3285,191.0767,191.1234,3870.0
2021-02-02 15:50:00,204.96,205.24,204.89,204.89,6329.0,191.1513,191.4125,191.0861,191.0861,6329.0
2021-02-02 15:55:00,204.99,205.36,204.92,204.93,22235.0,191.1793,191.5244,191.114,191.1234,22235.0
2021-02-03 09:30:00,204.35,205.3,204.35,205.13,11677.0,190.5824,191.4684,190.5824,191.3099,11677.0
2021-02-03 09:35:00,205.23,205.28,204.21,204.21,2311.0,191.4032,191.4498,190.4519,190.4519,2311.0
2021-02-03 09:40:00,204.55,204.58,203.6,203.6,3305.0,190.769,190.797,189.883,189.883,3305.0
2021-02-03 09:45:00,203.64,203.93,202.95,202.95,16153.0,189.9203,190.1907,189.2768,189.2768,16153.0
2021-02-03 09:50:00,202.87,202.87,201.91,201.96,1719.0,189.2022,189.2022,188.3068,188.3535,1719.0
2021-02-03 09:55:00,202.28,203.21,202.03,202.77,5978.0,188.6519,189.5193,188.4188,189.1089,5978.0
2021-02-03 10:00:00,202.87,203.98,202.82,203.98,4404.0,189.2022,190.2374,189.1555,190.2374,4404.0
2021-02-03 10:05:00,204.1,204.41,203.98,203.98,4314.0,190.3493,190.6384,190.2374,190.2374,4314.0
2021-02-03 10:10:00,204.16,204.59,204.13,204.31,5623.0,190.4052,190.8063,190.3773,190.5451,5623.0
2021-02-03 10:15:00,204.32,204.49,204.11,204.22,4405.0,190.5545,190.713,190.3586,190.4612,4405.0
2021-02-03 10:20:00,204.53,205.12,204.48,204.92,4628.0,190.7503,191.3006,190.7037,191.114,4628.0
2021-02-03 10:25:00,204.94,204.95,204.44,204.6,4838.0,191.1327,191.142,190.6664,190.8156,4838.0
2021-02-03 10:30:00,204.34,204.4,203.79,203.79,1304.0,190.5731,190.6291,190.0602,190.0602,1304.0
2021-02-03 10:35:00,203.95,203.95,203.52,203.88,3633.0,190.2094,190.2094,189.8084,190.1441,3633.0
2021-02-03 10:40:00,203.83,204.14,203.71,204.02,1474.0,190.0975,190.3866,189.9856,190.2747,1474.0
2021-02-03 10:45:00,204.25,204.43,203.93,204.41,1989.0,190.4892,190.6571,190.1907,190.6384,1989.0
2021-02-03 10:50:00,204.31,204.31,203.99,204.21,9972.0,190.5451,190.5451,190.2467,190.4519,9972.0
2021-02-03 10:55:00,204.1,204.12,203.59,203.64,8268.0,190.3493,190.3679,189.8736,189.9203,8268.0
2021-02-03 11:00:00,203.71,203.9,203.58,203.58,6005.0,189.9856,190.1628,189.8643,189.8643,6005.0
2021-02-03 11:05:00,203.59,203.67,203.23,203.35,7821.0,189.8736,189.9483,189.5379,189.6498,7821.0
2021-02-03 11:10:00,203.25,203.25,202.65,202.83,7036.0,189.5566,189.5566,188.997,189.1649,7036.0
2021-02-03 11:15:00,202.96,202.96,202.35,202.4,12445.0,189.2861,189.2861,188.7172,188.7638,12445.0
2021-02-03 11:20:00,202.61,203.07,202.5,203.07,11655.0,188.9597,189.3887,188.8571,189.3887,11655.0
2021-02-03 11:25:00,203.08,203.08,202.31,202.43,14615.0,189.398,189.398,188.6799,188.7918,14615.0
2021-02-03 11:30:00,202.43,202.56,202.05,202.05,16978.0,188.7918,188.913,188.4374,188.4374,16978.0
2021-02-03 11:35:00,202.07,202.17,201.12,201.33,24778.0,188.4561,188.5493,187.5701,187.7659,24778.0
2021-02-03 11:40:00,201.34,201.65,201.04,201.31,21845.0,187.7752,188.0644,187.4954,187.7473,21845.0
2021-02-03 11:45:00,201.53,201.99,201.53,201.94,3787.0,187.9524,188.3814,187.9524,188.3348,3787.0
2021-02-03 11:50:00,202.14,202.29,202.07,202.29,3879.0,188.5213,188.6612,188.4561,188.6612,3879.0
2021-02-03 11:55:00,202.21,202.51,202.21,202.51,2670.0,188.5866,188.8664,188.5866,188.8664,2670.0
2021-02-03 12:00:00,202.43,202.43,201.98,202.04,1900.0,188.7918,188.7918,188.3721,188.4281,1900.0
2021-02-03 12:05:00,202.15,202.16,201.96,202.16,1684.0,188.5307,188.54,188.3535,188.54,1684.0
2021-02-03 12:10:00,202.17,202.42,202.16,202.4,2723.0,188.5493,188.7825,188.54,188.7638,2723.0
2021-02-03 12:15:00,202.31,202.53,202.3,202.53,776.0,188.6799,188.8851,188.6706,188.8851,776.0
2021-02-03 12:20:00,202.54,202.63,202.52,202.58,2290.0,188.8944,188.9783,188.8757,188.9317,2290.0
2021-02-03 12:25:00,202.62,202.7,202.49,202.7,3802.0,188.969,189.0436,188.8478,189.0436,3802.0
2021-02-03 12:30:00,202.73,202.78,202.44,202.61,3689.0,189.0716,189.1182,188.8011,188.9597,3689.0
2021-02-03 12:35:00,202.61,202.8,202.6,202.74,3119.0,188.9597,189.1369,188.9503,189.0809,3119.0
2021-02-03 12:40:00,202.69,202.75,202.62,202.74,2199.0,189.0343,189.0902,188.969,189.0809,2199.0
2021-02-03 12:45:00,202.8,202.89,202.73,202.75,4256.0,189.1369,189.2208,189.0716,189.0902,4256.0
2021-02-03 12:50:00,202.8,202.96,202.8,202.85,1054.0,189.1369,189.2861,189.1369,189.1835,1054.0
2021-02-03 12:55:00,202.89,203.15,202.89,203.15,1475.0,189.2208,189.4633,189.2208,189.4633,1475.0
2021-02-03 13:00:00,203.2,203.63,203.19,203.63,1673.0,189.5099,189.911,189.5006,189.911,1673.0
2021-02-03 13:05:00,203.56,203.56,203.28,203.29,2380.0,189.8457,189.8457,189.5845,189.5939,2380.0
2021-02-03 13:10:00,203.45,203.45,203.29,203.34,3860.0,189.7431,189.7431,189.5939,189.6405,3860.0
2021-02-03 13:15:00,203.39,203.47,203.37,203.46,1680.0,189.6871,189.7617,189.6685,189.7524,1680.0
2021-02-03 13:20:00,203.4,203.41,203.27,203.27,2112.0,189.6965,189.7058,189.5752,189.5752,2112.0
2021-02-03 13:25:00,203.33,203.48,203.33,203.48,1026.0,189.6312,189.7711,189.6312,189.7711,1026.0
2021-02-03 13:30:00,203.42,203.54,203.31,203.54,2300.0,189.7151,189.827,189.6125,189.827,2300.0
2021-02-03 13:35:00,203.43,203.69,203.43,203.6,4323.0,189.7244,189.9669,189.7244,189.883,4323.0
2021-02-03 13:40:00,203.52,203.52,203.34,203.36,1400.0,189.8084,189.8084,189.6405,189.6591,1400.0
2021-02-03 13:45:00,203.42,203.47,203.15,203.17,1708.0,189.7151,189.7617,189.4633,189.4819,1708.0
2021-02-03 13:50:00,203.26,203.26,203.11,203.11,804.0,189.5659,189.5659,189.426,189.426,804.0
2021-02-03 13:55:00,203.16,203.16,203.1,203.1,800.0,189.4726,189.4726,189.4167,189.4167,800.0
2021-02-03 14:00:00,203.2,203.33,203.03,203.12,3988.0,189.5099,189.6312,189.3514,189.4353,3988.0
2021-02-03 14:05:00,203.27,203.38,203.16,203.28,881.0,189.5752,189.6778,189.4726,189.5845,881.0
2021-02-03 14:10:00,203.29,203.29,203.1,203.1,1801.0,189.5939,189.5939,189.4167,189.4167,1801.0
2021-02-03 14:15:00,203.2,203.4,203.19,203.4,1300.0,189.5099,189.6965,189.5006,189.6965,1300.0
2021-02-03 14:20:00,203.35,203.36,202.97,203.07,4519.0,189.6498,189.6591,189.2954,189.3887,4519.0
2021-02-03 14:25:00,203.12,203.12,202.91,203.02,2037.0,189.4353,189.4353,189.2395,189.3421,2037.0
2021-02-03 14:30:00,203.02,203.17,202.91,202.99,2217.0,189.3421,189.4819,189.2395,189.3141,2217.0
2021-02-03 14:35:00,202.97,203.18,202.89,202.97,3168.0,189.2954,189.4913,189.2208,189.2954,3168.0
2021-02-03 14:40:00,203.04,203.11,202.86,202.89,2121.0,189.3607,189.426,189.1928,189.2208,2121.0
2021-02-03 14:45:00,202.84,202.94,202.77,202.8,2705.0,189.1742,189.2674,189.1089,189.1369,2705.0
2021-02-03 14:50:00,202.8,202.87,202.53,202.68,3559.0,189.1369,189.2022,188.8851,189.025,3559.0
2021-02-03 14:55:00,202.72,202.89,202.6,202.78,3071.0,189.0623,189.2208,188.9503,189.1182,3071.0
2021-02-03 15:00:00,202.78,202.84,202.63,202.76,1831.0,189.1182,189.1742,188.9783,189.0996,1831.0
2021-02-03 15:05:00,202.8,202.92,202.8,202.92,2410.0,189.1369,189.2488,189.1369,189.2488,2410.0
2021-02-03 15:10:00,202.82,202.82,202.6,202.63,3097.0,189.1555,189.1555,188.9503,188.9783,3097.0
2021-02-03 15:15:00,202.73,202.86,202.6,202.69,4491.0,189.0716,189.1928,188.9503,189.0343,4491.0
2021-02-03 15:20:00,202.63,202.69,202.51,202.55,3941.0,188.9783,189.0343,188.8664,188.9037,3941.0
2021-02-03 15:25:00,202.49,202.64,202.24,202.24,3344.0,188.8478,188.9877,188.6146,188.6146,3344.0
2021-02-03 15:30:00,202.33,202.53,202.21,202.45,7470.0,188.6985,188.8851,188.5866,188.8105,7470.0
2021-02-03 15:35:00,202.52,202.52,202.35,202.38,5521.0,188.8757,188.8757,188.7172,188.7452,5521.0
2021-02-03 15:40:00,202.37,202.49,202.29,202.3,4364.0,188.7358,188.8478,188.6612,188.6706,4364.0
2021-02-03 15:45:00,202.29,202.69,202.29,202.64,8472.0,188.6612,189.0343,188.6612,188.9877,8472.0
2021-02-03 15:50:00,202.67,202.74,202.38,202.64,8891.0,189.0156,189.0809,188.7452,188.9877,8891.0
2021-02-03 15:55:00,202.75,202.85,201.76,201.93,55425.0,189.0902,189.1835,188.1669,188.3255,55425.0
2021-02-04 09:30:00,202.47,203.62,202.26,203.62,7423.0,188.8291,189.9016,188.6333,189.9016,7423.0
2021-02-04 09:35:00,204.07,204.59,203.94,204.43,6292.0,190.3213,190.8063,190.2001,190.6571,6292.0
2021-02-04 09:40:00,204.61,205.1,204.07,204.66,4146.0,190.8249,191.2819,190.3213,190.8716,4146.0
2021-02-04 09:45:00,204.56,205.6,204.41,205.36,8684.0,190.7783,191.7482,190.6384,191.5244,8684.0
2021-02-04 09:50:00,205.37,205.79,205.14,205.35,3879.0,191.5337,191.9254,191.3192,191.5151,3879.0
2021-02-04 09:55:00,205.38,206.15,205.37,206.12,3522.0,191.5431,192.2612,191.5337,192.2332,3522.0
2021-02-04 10:00:00,206.37,206.51,206.1,206.51,4558.0,192.4664,192.5969,192.2145,192.5969,4558.0
2021-02-04 10:05:00,206.58,206.65,206.01,206.65,1081.0,192.6622,192.7275,192.1306,192.7275,1081.0
2021-02-04 10:10:00,206.73,206.74,206.36,206.47,1800.0,192.8021,192.8114,192.457,192.5596,1800.0
2021-02-04 10:15:00,206.45,206.73,206.32,206.57,1718.0,192.541,192.8021,192.4197,192.6529,1718.0
2021-02-04 10:20:00,206.7,207.41,206.67,207.27,3285.0,192.7741,193.4363,192.7461,193.3057,3285.0
2021-02-04 10:25:00,207.42,207.68,207.28,207.66,4324.0,193.4456,193.6881,193.315,193.6694,4324.0
2021-02-04 10:30:00,207.43,207.69,207.34,207.42,1900.0,193.4549,193.6974,193.371,193.4456,1900.0
2021-02-04 10:35:00,207.19,207.81,207.18,207.68,1664.0,193.2311,193.8093,193.2218,193.6881,1664.0
2021-02-04 10:40:00,207.73,207.93,207.66,207.66,2218.0,193.7347,193.9213,193.6694,193.6694,2218.0
2021-02-04 10:45:00,207.55,207.74,207.55,207.67,800.0,193.5669,193.7441,193.5669,193.6788,800.0
2021-02-04 10:50:00,207.89,208.25,207.89,208.05,2700.0,193.8839,194.2197,193.8839,194.0332,2700.0
2021-02-04 10:55:00,208.09,208.1,207.38,207.59,4361.0,194.0705,194.0798,193.4083,193.6042,4361.0
2021-02-04 11:00:00,207.55,208.07,207.54,208.07,1171.0,193.5669,194.0518,193.5575,194.0518,1171.0
2021-02-04 11:05:00,208.2,208.3,208.08,208.19,2757.0,194.1731,194.2663,194.0611,194.1637,2757.0
2021-02-04 11:10:00,208.18,208.35,207.66,207.91,5155.0,194.1544,194.313,193.6694,193.9026,5155.0
2021-02-04 11:15:00,208.0,208.02,207.64,207.72,3829.0,193.9865,194.0052,193.6508,193.7254,3829.0
2021-02-04 11:20:00,208.08,208.13,207.87,207.87,2838.0,194.0611,194.1078,193.8653,193.8653,2838.0
2021-02-04 11:25:00,207.72,207.72,207.06,207.32,3999.0,193.7254,193.7254,193.1099,193.3524,3999.0
2021-02-04 11:30:00,207.5,207.79,207.27,207.79,2041.0,193.5202,193.7907,193.3057,193.7907,2041.0
2021-02-04 11:35:00,207.81,208.36,207.72,208.34,7343.0,193.8093,194.3223,193.7254,194.3036,7343.0
2021-02-04 11:40:00,208.44,208.71,208.44,208.56,1501.0,194.3969,194.6487,194.3969,194.5088,1501.0
2021-02-04 11:45:00,208.6,208.78,208.55,208.66,2385.0,194.5461,194.714,194.4995,194.6021,2385.0
2021-02-04 11:50:00,208.6,208.6,208.13,208.23,1980.0,194.5461,194.5461,194.1078,194.201,1980.0
2021-02-04 11:55:00,208.3,208.3,208.15,208.15,700.0,194.2663,194.2663,194.1264,194.1264,700.0
2021-02-04 12:00:00,208.4,208.4,208.26,208.29,905.0,194.3596,194.3596,194.229,194.257,905.0
2021-02-04 12:05:00,208.26,208.49,208.14,208.47,1044.0,194.229,194.4435,194.1171,194.4249,1044.0
2021-02-04 12:10:00,208.39,208.66,208.34,208.66,500.0,194.3503,194.6021,194.3036,194.6021,500.0
2021-02-04 12:15:00,208.6,208.61,208.49,208.49,1379.0,194.5461,194.5554,194.4435,194.4435,1379.0
2021-02-04 12:20:00,208.4,208.54,208.29,208.29,922.0,194.3596,194.4902,194.257,194.257,922.0
2021-02-04 12:25:00,208.3,208.37,208.3,208.31,696.0,194.2663,194.3316,194.2663,194.2757,696.0
2021-02-04 12:30:00,208.6,208.6,208.37,208.42,700.0,194.5461,194.5461,194.3316,194.3782,700.0
2021-02-04 12:35:00,208.44,208.69,208.42,208.68,2100.0,194.3969,194.6301,194.3782,194.6207,2100.0
2021-02-04 12:40:00,208.52,208.61,208.48,208.55,554.0,194.4715,194.5554,194.4342,194.4995,554.0
2021-02-04 12:45:00,208.49,208.57,208.38,208.57,1472.0,194.4435,194.5181,194.3409,194.5181,1472.0
2021-02-04 12:50:00,208.44,208.44,208.21,208.28,1699.0,194.3969,194.3969,194.1824,194.2477,1699.0
2021-02-04 12:55:00,208.3,208.42,208.26,208.28,1300.0,194.2663,194.3782,194.229,194.2477,1300.0
2021-02-04 13:00:00,208.29,208.41,208.16,208.16,2377.0,194.257,194.3689,194.1358,194.1358,2377.0
2021-02-04 13:05:00,208.18,208.18,208.17,208.18,389.0,194.1544,194.1544,194.1451,194.1544,389.0
2021-02-04 13:10:00,208.19,208.25,208.04,208.24,530.0,194.1637,194.2197,194.0238,194.2104,530.0
2021-02-04 13:15:00,208.08,208.22,207.97,208.22,1653.0,194.0611,194.1917,193.9586,194.1917,1653.0
2021-02-04 13:20:00,208.19,208.35,208.07,208.2,1987.0,194.1637,194.313,194.0518,194.1731,1987.0
2021-02-04 13:25:00,208.16,208.16,207.92,208.06,1537.0,194.1358,194.1358,193.9119,194.0425,1537.0
2021-02-04 13:30:00,208.1,208.23,208.1,208.19,904.0,194.0798,194.201,194.0798,194.1637,904.0
2021-02-04 13:35:00,208.3,208.31,208.24,208.24,873.0,194.2663,194.2757,194.2104,194.2104,873.0
2021-02-04 13:40:00,208.27,208.51,208.27,208.51,1554.0,194.2383,194.4622,194.2383,194.4622,1554.0
2021-02-04 13:45:00,208.49,208.54,208.35,208.54,1175.0,194.4435,194.4902,194.313,194.4902,1175.0
2021-02-04 13:50:00,208.59,208.59,208.33,208.33,700.0,194.5368,194.5368,194.2943,194.2943,700.0
2021-02-04 13:55:00,208.28,208.42,208.28,208.37,1163.0,194.2477,194.3782,194.2477,194.3316,1163.0
2021-02-04 14:00:00,208.47,208.7,208.47,208.7,1327.0,194.4249,194.6394,194.4249,194.6394,1327.0
2021-02-04 14:05:00,208.62,208.88,208.62,208.88,2849.0,194.5648,194.8072,194.5648,194.8072,2849.0
2021-02-04 14:10:00,208.8,209.14,208.79,209.0,3509.0,194.7326,195.0497,194.7233,194.9192,3509.0
2021-02-04 14:15:00,208.98,209.1,208.91,209.06,1130.0,194.9005,195.0124,194.8352,194.9751,1130.0
2021-02-04 14:20:00,209.05,209.05,208.88,208.93,2100.0,194.9658,194.9658,194.8072,194.8539,2100.0
2021-02-04 14:25:00,209.0,209.15,209.0,209.15,1186.0,194.9192,195.0591,194.9192,195.0591,1186.0
2021-02-04 14:30:00,209.23,209.28,209.18,209.21,2197.0,195.1337,195.1803,195.087,195.115,2197.0
2021-02-04 14:35:00,209.16,209.38,209.16,209.25,1947.0,195.0684,195.2736,195.0684,195.1523,1947.0
2021-02-04 14:40:00,209.18,209.23,209.1,209.19,1816.0,195.087,195.1337,195.0124,195.0964,1816.0
2021-02-04 14:45:00,209.15,209.15,208.99,208.99,2140.0,195.0591,195.0591,194.9098,194.9098,2140.0
2021-02-04 14:50:00,209.02,209.19,209.01,209.08,900.0,194.9378,195.0964,194.9285,194.9938,900.0
2021-02-04 14:55:00,209.13,209.41,209.08,209.18,4449.0,195.0404,195.3015,194.9938,195.087,4449.0
2021-02-04 15:00:00,209.14,209.27,209.1,209.22,1800.0,195.0497,195.171,195.0124,195.1243,1800.0
2021-02-04 15:05:00,209.2,209.29,209.07,209.21,2328.0,195.1057,195.1896,194.9844,195.115,2328.0
2021-02-04 15:10:00,209.14,209.2,209.08,209.14,1900.0,195.0497,195.1057,194.9938,195.0497,1900.0
2021-02-04 15:15:00,209.28,209.28,209.01,209.14,1924.0,195.1803,195.1803,194.9285,195.0497,1924.0
2021-02-04 15:20:00,209.09,209.09,208.81,208.81,5788.0,195.0031,195.0031,194.742,194.742,5788.0
2021-02-04 15:25:00,208.84,208.84,208.56,208.56,1600.0,194.7699,194.7699,194.5088,194.5088,1600.0
2021-02-04 15:30:00,208.45,208.64,208.38,208.48,5146.0,194.4062,194.5834,194.3409,194.4342,5146.0
2021-02-04 15:35:00,208.52,208.52,208.34,208.4,2504.0,194.4715,194.4715,194.3036,194.3596,2504.0
2021-02-04 15:40:00,208.46,208.74,208.46,208.66,5786.0,194.4155,194.6767,194.4155,194.6021,5786.0
2021-02-04 15:45:00,208.69,208.82,208.01,208.1,7623.0,194.6301,194.7513,193.9959,194.0798,7623.0
2021-02-04 15:50:00,207.95,208.61,207.95,208.59,10414.0,193.9399,194.5554,193.9399,194.5368,10414.0
2021-02-04 15:55:00,208.57,209.43,208.5,209.37,19783.0,194.5181,195.3202,194.4529,195.2642,19783.0
2021-02-05 09:30:00,210.69,211.63,210.55,211.0,10633.0,196.4953,197.372,196.3647,196.7844,10633.0
2021-02-05 09:35:00,210.87,210.87,210.26,210.57,1557.0,196.6632,196.6632,196.0943,196.3834,1557.0
2021-02-05 09:40:00,210.69,210.92,210.15,210.47,5339.0,196.4953,196.7098,195.9917,196.2901,5339.0
2021-02-05 09:45:00,210.8,210.96,210.46,210.46,6264.0,196.5979,196.7471,196.2808,196.2808,6264.0
2021-02-05 09:50:00,210.77,210.88,210.48,210.84,1784.0,196.5699,196.6725,196.2995,196.6352,1784.0
2021-02-05 09:55:00,210.44,210.44,210.19,210.4,5193.0,196.2621,196.2621,196.029,196.2248,5193.0
2021-02-05 10:00:00,210.34,210.5,210.34,210.45,3477.0,196.1689,196.3181,196.1689,196.2715,3477.0
2021-02-05 10:05:00,210.5,211.11,210.45,211.11,1538.0,196.3181,196.887,196.2715,196.887,1538.0
2021-02-05 10:10:00,210.98,210.98,210.5,210.71,3005.0,196.7658,196.7658,196.3181,196.514,3005.0
2021-02-05 10:15:00,210.71,210.83,210.58,210.81,3869.0,196.514,196.6259,196.3927,196.6072,3869.0
2021-02-05 10:20:00,210.81,211.31,210.75,211.3,2645.0,196.6072,197.0735,196.5513,197.0642,2645.0
2021-02-05 10:25:00,211.25,211.8,211.25,211.67,1652.0,197.0176,197.5305,197.0176,197.4093,1652.0
2021-02-05 10:30:00,211.77,212.72,211.77,212.72,2829.0,197.5025,198.3885,197.5025,198.3885,2829.0
2021-02-05 10:35:00,212.62,212.71,212.42,212.66,2200.0,198.2953,198.3792,198.1088,198.3326,2200.0
2021-02-05 10:40:00,212.67,213.08,212.51,213.08,2143.0,198.3419,198.7243,198.1927,198.7243,2143.0
2021-02-05 10:45:00,213.07,213.29,213.06,213.14,1015.0,198.715,198.9201,198.7056,198.7802,1015.0
2021-02-05 10:50:00,213.19,213.27,212.81,212.87,1843.0,198.8269,198.9015,198.4725,198.5284,1843.0
2021-02-05 10:55:00,212.86,212.97,212.12,212.12,2398.0,198.5191,198.6217,197.829,197.829,2398.0
2021-02-05 11:00:00,212.18,212.18,211.66,211.7,2035.0,197.8849,197.8849,197.4,197.4373,2035.0
2021-02-05 11:05:00,211.77,211.82,211.54,211.66,2935.0,197.5025,197.5492,197.288,197.4,2935.0
2021-02-05 11:10:00,211.59,211.7,211.31,211.7,3394.0,197.3347,197.4373,197.0735,197.4373,3394.0
2021-02-05 11:15:00,211.67,211.71,211.53,211.53,2858.0,197.4093,197.4466,197.2787,197.2787,2858.0
2021-02-05 11:20:00,211.52,211.98,211.47,211.98,977.0,197.2694,197.6984,197.2228,197.6984,977.0
2021-02-05 11:25:00,211.87,211.99,211.74,211.74,2553.0,197.5958,197.7077,197.4746,197.4746,2553.0
2021-02-05 11:30:00,211.62,211.89,211.56,211.87,1933.0,197.3626,197.6145,197.3067,197.5958,1933.0
2021-02-05 11:35:00,211.78,211.8,211.32,211.32,2694.0,197.5119,197.5305,197.0829,197.0829,2694.0
2021-02-05 11:40:00,211.35,211.36,211.1,211.14,2698.0,197.1108,197.1202,196.8777,196.915,2698.0
2021-02-05 11:45:00,211.16,211.19,211.08,211.08,939.0,196.9336,196.9616,196.859,196.859,939.0
2021-02-05 11:50:00,211.07,211.16,210.76,210.76,8526.0,196.8497,196.9336,196.5606,196.5606,8526.0
2021-02-05 11:55:00,210.79,210.79,210.27,210.28,1700.0,196.5886,196.5886,196.1036,196.1129,1700.0
2021-02-05 12:00:00,210.25,210.25,210.23,210.24,200.0,196.0849,196.0849,196.0663,196.0756,200.0
2021-02-05 12:05:00,210.24,210.72,210.24,210.59,3378.0,196.0756,196.5233,196.0756,196.402,3378.0
2021-02-05 12:10:00,210.6,211.33,210.6,211.29,6523.0,196.4114,197.0922,196.4114,197.0549,6523.0
2021-02-05 12:15:00,211.27,211.41,210.98,211.37,3054.0,197.0362,197.1668,196.7658,197.1295,3054.0
2021-02-05 12:20:00,211.37,211.39,211.13,211.32,1143.0,197.1295,197.1481,196.9057,197.0829,1143.0
2021-02-05 12:25:00,211.19,211.41,211.13,211.36,2989.0,196.9616,197.1668,196.9057,197.1202,2989.0
2021-02-05 12:30:00,211.42,211.42,211.26,211.35,1300.0,197.1761,197.1761,197.0269,197.1108,1300.0
2021-02-05 12:35:00,211.24,211.32,211.17,211.32,1406.0,197.0083,197.0829,196.943,197.0829,1406.0
2021-02-05 12:40:00,211.26,211.41,211.2,211.22,2200.0,197.0269,197.1668,196.9709,196.9896,2200.0
2021-02-05 12:45:00,211.26,211.26,211.12,211.12,850.0,197.0269,197.0269,196.8963,196.8963,850.0
2021-02-05 12:50:00,211.03,211.03,210.86,210.87,934.0,196.8124,196.8124,196.6539,196.6632,934.0
2021-02-05 12:55:00,210.78,210.87,210.7,210.85,2634.0,196.5792,196.6632,196.5046,196.6445,2634.0
2021-02-05 13:00:00,210.8,210.8,210.39,210.48,2636.0,196.5979,196.5979,196.2155,196.2995,2636.0
2021-02-05 13:05:00,210.35,210.36,210.2,210.21,840.0,196.1782,196.1875,196.0383,196.0476,840.0
2021-02-05 13:10:00,210.17,210.17,210.01,210.02,1042.0,196.0103,196.0103,195.8611,195.8704,1042.0
2021-02-05 13:15:00,210.03,210.21,209.89,210.2,6408.0,195.8798,196.0476,195.7492,196.0383,6408.0
2021-02-05 13:20:00,210.16,210.17,210.06,210.16,2673.0,196.001,196.0103,195.9078,196.001,2673.0
2021-02-05 13:25:00,210.18,210.54,210.12,210.54,2823.0,196.0197,196.3554,195.9637,196.3554,2823.0
2021-02-05 13:30:00,210.88,211.25,210.79,211.16,2233.0,196.6725,197.0176,196.5886,196.9336,2233.0
2021-02-05 13:35:00,211.04,211.11,210.96,211.01,1408.0,196.8217,196.887,196.7471,196.7937,1408.0
2021-02-05 13:40:00,210.95,210.95,210.79,210.79,600.0,196.7378,196.7378,196.5886,196.5886,600.0
2021-02-05 13:45:00,210.87,210.88,210.81,210.81,765.0,196.6632,196.6725,196.6072,196.6072,765.0
2021-02-05 13:50:00,210.72,210.95,210.68,210.95,818.0,196.5233,196.7378,196.486,196.7378,818.0
2021-02-05 13:55:00,210.94,210.94,210.8,210.8,991.0,196.7285,196.7285,196.5979,196.5979,991.0
2021-02-05 14:00:00,210.74,211.02,210.74,211.02,1381.0,196.5419,196.8031,196.5419,196.8031,1381.0
2021-02-05 14:05:00,210.97,210.97,210.66,210.66,1057.0,196.7564,196.7564,196.4673,196.4673,1057.0
2021-02-05 14:10:00,210.7,210.85,210.69,210.77,1328.0,196.5046,196.6445,196.4953,196.5699,1328.0
2021-02-05 14:15:00,210.94,210.99,210.76,210.76,2114.0,196.7285,196.7751,196.5606,196.5606,2114.0
2021-02-05 14:20:00,210.83,211.05,210.76,210.87,1801.0,196.6259,196.8311,196.5606,196.6632,1801.0
2021-02-05 14:25:00,210.78,211.03,210.77,211.03,900.0,196.5792,196.8124,196.5699,196.8124,900.0
2021-02-05 14:30:00,210.85,211.09,210.85,210.94,1997.0,196.6445,196.8684,196.6445,196.7285,1997.0
2021-02-05 14:35:00,210.92,210.92,210.75,210.77,1376.0,196.7098,196.7098,196.5513,196.5699,1376.0
2021-02-05 14:40:00,210.73,210.75,210.64,210.75,1656.0,196.5326,196.5513,196.4487,196.5513,1656.0
2021-02-05 14:45:00,210.75,210.76,210.58,210.63,1299.0,196.5513,196.5606,196.3927,196.4393,1299.0
2021-02-05 14:50:00,210.59,210.68,210.39,210.68,3670.0,196.402,196.486,196.2155,196.486,3670.0
2021-02-05 14:55:00,210.72,211.06,210.72,211.06,1606.0,196.5233,196.8404,196.5233,196.8404,1606.0
2021-02-05 15:00:00,210.92,210.92,210.68,210.86,3093.0,196.7098,196.7098,196.486,196.6539,3093.0
2021-02-05 15:05:00,210.89,210.99,210.8,210.87,1431.0,196.6818,196.7751,196.5979,196.6632,1431.0
2021-02-05 15:10:00,210.92,211.03,210.82,211.03,3509.0,196.7098,196.8124,196.6165,196.8124,3509.0
2021-02-05 15:15:00,211.03,211.17,211.03,211.11,1537.0,196.8124,196.943,196.8124,196.887,1537.0
2021-02-05 15:20:00,211.11,211.43,210.99,211.28,6605.0,196.887,197.1855,196.7751,197.0456,6605.0
2021-02-05 15:25:00,211.43,211.43,211.21,211.27,3452.0,197.1855,197.1855,196.9803,197.0362,3452.0
2021-02-05 15:30:00,211.31,211.53,211.3,211.49,2828.0,197.0735,197.2787,197.0642,197.2414,2828.0
2021-02-05 15:35:00,211.58,211.78,211.4,211.46,3793.0,197.3253,197.5119,197.1575,197.2134,3793.0
2021-02-05 15:40:00,211.41,211.41,210.97,210.97,3718.0,197.1668,197.1668,196.7564,196.7564,3718.0
2021-02-05 15:45:00,211.17,211.36,210.96,211.03,2700.0,196.943,197.1202,196.7471,196.8124,2700.0
2021-02-05 15:50:00,210.97,211.12,210.87,211.1,8851.0,196.7564,196.8963,196.6632,196.8777,8851.0
2021-02-05 15:55:00,211.13,211.4,211.04,211.09,30483.0,196.9057,197.1575,196.8217,196.8684,30483.0
2021-02-08 09:30:00,211.31,212.81,211.31,212.66,10760.0,197.0735,198.4725,197.0735,198.3326,10760.0
2021-02-08 09:35:00,213.06,213.45,212.29,212.45,1193.0,198.7056,199.0694,197.9875,198.1367,1193.0
2021-02-08 09:40:00,212.63,213.5,212.49,213.5,1342.0,198.3046,199.116,198.174,199.116,1342.0
2021-02-08 09:45:00,212.98,213.51,212.92,213.31,3665.0,198.631,199.1253,198.5751,198.9388,3665.0
2021-02-08 09:50:00,213.47,213.47,212.77,212.98,8838.0,199.088,199.088,198.4352,198.631,8838.0
2021-02-08 09:55:00,212.83,212.83,212.37,212.37,6502.0,198.4911,198.4911,198.0621,198.0621,6502.0
2021-02-08 10:00:00,212.31,212.49,211.78,211.78,3655.0,198.0062,198.174,197.5119,197.5119,3655.0
2021-02-08 10:05:00,211.88,211.88,211.35,211.4,2047.0,197.6051,197.6051,197.1108,197.1575,2047.0
2021-02-08 10:10:00,211.47,211.47,211.15,211.31,1700.0,197.2228,197.2228,196.9243,197.0735,1700.0
2021-02-08 10:15:00,211.28,211.55,211.18,211.18,2148.0,197.0456,197.2974,196.9523,196.9523,2148.0
2021-02-08 10:20:00,211.18,211.6,210.94,211.46,4316.0,196.9523,197.344,196.7285,197.2134,4316.0
2021-02-08 10:25:00,211.47,211.77,211.4,211.42,2259.0,197.2228,197.5025,197.1575,197.1761,2259.0
2021-02-08 10:30:00,211.51,211.81,211.4,211.65,3462.0,197.2601,197.5398,197.1575,197.3906,3462.0
2021-02-08 10:35:00,211.53,211.55,211.45,211.51,1300.0,197.2787,197.2974,197.2041,197.2601,1300.0
2021-02-08 10:40:00,211.42,211.48,211.3,211.35,1400.0,197.1761,197.2321,197.0642,197.1108,1400.0
2021-02-08 10:45:00,211.42,211.61,211.21,211.51,2800.0,197.1761,197.3533,196.9803,197.2601,2800.0
2021-02-08 10:50:00,211.36,211.36,211.01,211.15,2304.0,197.1202,197.1202,196.7937,196.9243,2304.0
2021-02-08 10:55:00,211.11,211.34,211.04,211.21,2536.0,196.887,197.1015,196.8217,196.9803,2536.0
2021-02-08 11:00:00,211.33,211.97,211.33,211.97,1139.0,197.0922,197.6891,197.0922,197.6891,1139.0
2021-02-08 11:05:00,211.83,211.91,211.74,211.91,2500.0,197.5585,197.6331,197.4746,197.6331,2500.0
2021-02-08 11:10:00,211.93,211.99,211.67,211.67,3448.0,197.6518,197.7077,197.4093,197.4093,3448.0
2021-02-08 11:15:00,211.66,211.7,211.51,211.53,1151.0,197.4,197.4373,197.2601,197.2787,1151.0
2021-02-08 11:20:00,211.54,211.74,211.5,211.74,701.0,197.288,197.4746,197.2507,197.4746,701.0
2021-02-08 11:25:00,211.67,211.96,211.66,211.9,2400.0,197.4093,197.6797,197.4,197.6238,2400.0
2021-02-08 11:30:00,211.9,212.07,211.9,211.92,2783.0,197.6238,197.7823,197.6238,197.6424,2783.0
2021-02-08 11:35:00,211.86,211.86,211.75,211.76,2187.0,197.5865,197.5865,197.4839,197.4932,2187.0
2021-02-08 11:40:00,211.76,211.9,211.69,211.69,1300.0,197.4932,197.6238,197.4279,197.4279,1300.0
2021-02-08 11:45:00,211.8,211.98,211.78,211.92,2864.0,197.5305,197.6984,197.5119,197.6424,2864.0
2021-02-08 11:50:00,212.05,212.14,211.93,211.93,1100.0,197.7637,197.8476,197.6518,197.6518,1100.0
2021-02-08 11:55:00,212.05,212.18,212.02,212.03,895.0,197.7637,197.8849,197.7357,197.745,895.0
2021-02-08 12:00:00,211.93,211.93,211.81,211.92,1020.0,197.6518,197.6518,197.5398,197.6424,1020.0
2021-02-08 12:05:00,211.98,212.1,211.95,212.03,756.0,197.6984,197.8103,197.6704,197.745,756.0
2021-02-08 12:10:00,212.17,212.53,212.14,212.53,1958.0,197.8756,198.2113,197.8476,198.2113,1958.0
2021-02-08 12:15:00,212.53,212.55,212.42,212.46,600.0,198.2113,198.23,198.1088,198.1461,600.0
2021-02-08 12:20:00,212.54,212.65,212.51,212.65,555.0,198.2207,198.3233,198.1927,198.3233,555.0
2021-02-08 12:25:00,212.64,212.72,212.62,212.7,802.0,198.3139,198.3885,198.2953,198.3699,802.0
2021-02-08 12:30:00,212.64,213.0,212.64,212.95,2176.0,198.3139,198.6497,198.3139,198.603,2176.0
2021-02-08 12:35:00,212.86,212.86,212.74,212.79,460.0,198.5191,198.5191,198.4072,198.4538,460.0
2021-02-08 12:40:00,212.69,212.99,212.48,212.89,1110.0,198.3606,198.6403,198.1647,198.5471,1110.0
2021-02-08 12:45:00,212.91,212.94,212.8,212.8,800.0,198.5657,198.5937,198.4631,198.4631,800.0
2021-02-08 12:50:00,212.8,212.95,212.8,212.85,900.0,198.4631,198.603,198.4631,198.5098,900.0
2021-02-08 12:55:00,212.85,212.85,212.68,212.68,778.0,198.5098,198.5098,198.3512,198.3512,778.0
2021-02-08 13:00:00,212.8,212.8,212.56,212.57,1118.0,198.4631,198.4631,198.2393,198.2486,1118.0
2021-02-08 13:05:00,212.72,212.76,212.37,212.4,3040.0,198.3885,198.4258,198.0621,198.0901,3040.0
2021-02-08 13:10:00,212.33,212.64,212.32,212.64,836.0,198.0248,198.3139,198.0155,198.3139,836.0
2021-02-08 13:15:00,212.51,212.63,212.48,212.56,1000.0,198.1927,198.3046,198.1647,198.2393,1000.0
2021-02-08 13:20:00,212.56,212.74,212.54,212.74,2033.0,198.2393,198.4072,198.2207,198.4072,2033.0
2021-02-08 13:25:00,212.78,212.85,212.7,212.79,2600.0,198.4445,198.5098,198.3699,198.4538,2600.0
2021-02-08 13:30:00,212.78,212.86,212.68,212.83,2641.0,198.4445,198.5191,198.3512,198.4911,2641.0
2021-02-08 13:35:00,212.93,213.01,212.85,212.87,1111.0,198.5844,198.659,198.5098,198.5284,1111.0
2021-02-08 13:40:00,212.77,212.86,212.71,212.79,2749.0,198.4352,198.5191,198.3792,198.4538,2749.0
2021-02-08 13:45:00,212.79,212.79,212.71,212.72,608.0,198.4538,198.4538,198.3792,198.3885,608.0
2021-02-08 13:50:00,212.76,212.86,212.51,212.51,2297.0,198.4258,198.5191,198.1927,198.1927,2297.0
2021-02-08 13:55:00,212.34,212.68,212.31,212.68,1590.0,198.0341,198.3512,198.0062,198.3512,1590.0
2021-02-08 14:00:00,212.6,212.75,212.56,212.66,2308.0,198.2766,198.4165,198.2393,198.3326,2308.0
2021-02-08 14:05:00,212.66,212.89,212.58,212.77,1177.0,198.3326,198.5471,198.258,198.4352,1177.0
2021-02-08 14:10:00,212.77,212.79,212.71,212.79,1367.0,198.4352,198.4538,198.3792,198.4538,1367.0
2021-02-08 14:15:00,212.76,212.76,212.65,212.68,900.0,198.4258,198.4258,198.3233,198.3512,900.0
2021-02-08 14:20:00,212.62,212.83,212.59,212.7,1961.0,198.2953,198.4911,198.2673,198.3699,1961.0
2021-02-08 14:25:00,212.64,212.7,212.53,212.53,1106.0,198.3139,198.3699,198.2113,198.2113,1106.0
2021-02-08 14:30:00,212.66,212.66,212.61,212.63,300.0,198.3326,198.3326,198.286,198.3046,300.0
2021-02-08 14:35:00,212.68,212.68,212.59,212.62,800.0,198.3512,198.3512,198.2673,198.2953,800.0
2021-02-08 14:40:00,212.72,212.73,212.68,212.72,630.0,198.3885,198.3979,198.3512,198.3885,630.0
2021-02-08 14:45:00,212.75,213.01,212.69,212.86,5660.0,198.4165,198.659,198.3606,198.5191,5660.0
2021-02-08 14:50:00,212.91,212.97,212.86,212.87,864.0,198.5657,198.6217,198.5191,198.5284,864.0
2021-02-08 14:55:00,212.8,212.95,212.74,212.93,2562.0,198.4631,198.603,198.4072,198.5844,2562.0
2021-02-08 15:00:00,212.88,213.02,212.84,212.92,1905.0,198.5378,198.6683,198.5005,198.5751,1905.0
2021-02-08 15:05:00,212.99,212.99,212.83,212.88,1946.0,198.6403,198.6403,198.4911,198.5378,1946.0
2021-02-08 15:10:00,212.93,212.99,212.89,212.91,2130.0,198.5844,198.6403,198.5471,198.5657,2130.0
2021-02-08 15:15:00,212.9,212.9,212.68,212.78,1329.0,198.5564,198.5564,198.3512,198.4445,1329.0
2021-02-08 15:20:00,212.81,212.99,212.8,212.89,2100.0,198.4725,198.6403,198.4631,198.5471,2100.0
2021-02-08 15:25:00,212.9,212.97,212.87,212.93,1820.0,198.5564,198.6217,198.5284,198.5844,1820.0
2021-02-08 15:30:00,212.96,213.06,212.8,212.85,2238.0,198.6124,198.7056,198.4631,198.5098,2238.0
2021-02-08 15:35:00,212.85,212.96,212.85,212.95,2692.0,198.5098,198.6124,198.5098,198.603,2692.0
2021-02-08 15:40:00,212.97,212.97,212.82,212.9,4274.0,198.6217,198.6217,198.4818,198.5564,4274.0
2021-02-08 15:45:00,212.9,212.9,212.57,212.73,8022.0,198.5564,198.5564,198.2486,198.3979,8022.0
2021-02-08 15:50:00,212.69,212.92,212.54,212.65,11378.0,198.3606,198.5751,198.2207,198.3233,11378.0
2021-02-08 15:55:00,212.7,213.45,212.6,213.45,25108.0,198.3699,199.0694,198.2766,199.0694,25108.0
2021-02-09 09:30:00,212.83,212.83,211.8,211.84,7040.0,198.4911,198.4911,197.5305,197.5678,7040.0
2021-02-09 09:35:00,211.86,212.87,211.46,212.0,2992.0,197.5865,198.5284,197.2134,197.717,2992.0
2021-02-09 09:40:00,211.99,212.42,211.7,212.37,3644.0,197.7077,198.1088,197.4373,198.0621,3644.0
2021-02-09 09:45:00,212.59,212.6,212.25,212.38,1714.0,198.2673,198.2766,197.9502,198.0714,1714.0
2021-02-09 09:50:00,212.54,212.71,212.24,212.24,1789.0,198.2207,198.3792,197.9409,197.9409,1789.0
2021-02-09 09:55:00,212.29,212.91,212.2,212.66,6418.0,197.9875,198.5657,197.9036,198.3326,6418.0
2021-02-09 10:00:00,212.58,212.79,212.0,212.01,2551.0,198.258,198.4538,197.717,197.7264,2551.0
2021-02-09 10:05:00,211.94,212.07,211.54,211.89,5423.0,197.6611,197.7823,197.288,197.6145,5423.0
2021-02-09 10:10:00,211.77,212.04,211.74,211.91,3353.0,197.5025,197.7544,197.4746,197.6331,3353.0
2021-02-09 10:15:00,212.02,212.04,211.65,211.94,6270.0,197.7357,197.7544,197.3906,197.6611,6270.0
2021-02-09 10:20:00,212.08,212.47,212.08,212.23,2146.0,197.7917,198.1554,197.7917,197.9316,2146.0
2021-02-09 10:25:00,212.37,212.68,212.37,212.59,1714.0,198.0621,198.3512,198.0621,198.2673,1714.0
2021-02-09 10:30:00,212.61,212.72,211.61,211.83,31459.0,198.286,198.3885,197.3533,197.5585,31459.0
2021-02-09 10:35:00,211.96,212.6,211.96,212.55,1452.0,197.6797,198.2766,197.6797,198.23,1452.0
2021-02-09 10:40:00,212.61,213.11,212.61,213.06,3428.0,198.286,198.7523,198.286,198.7056,3428.0
2021-02-09 10:45:00,213.05,213.11,212.76,212.93,2610.0,198.6963,198.7523,198.4258,198.5844,2610.0
2021-02-09 10:50:00,212.98,213.03,212.89,213.01,1631.0,198.631,198.6777,198.5471,198.659,1631.0
2021-02-09 10:55:00,212.91,213.12,212.87,213.12,1639.0,198.5657,198.7616,198.5284,198.7616,1639.0
2021-02-09 11:00:00,213.11,213.5,213.11,213.5,2920.0,198.7523,199.116,198.7523,199.116,2920.0
2021-02-09 11:05:00,213.36,213.72,213.36,213.65,1147.0,198.9854,199.3212,198.9854,199.2559,1147.0
2021-02-09 11:10:00,213.52,213.65,213.36,213.36,1064.0,199.1346,199.2559,198.9854,198.9854,1064.0
2021-02-09 11:15:00,213.4,213.49,213.3,213.49,2052.0,199.0227,199.1067,198.9295,199.1067,2052.0
2021-02-09 11:20:00,213.54,213.7,213.49,213.7,1640.0,199.1533,199.3025,199.1067,199.3025,1640.0
2021-02-09 11:25:00,213.7,213.75,213.51,213.53,1101.0,199.3025,199.3491,199.1253,199.144,1101.0
2021-02-09 11:30:00,213.64,213.77,213.42,213.77,1135.0,199.2466,199.3678,199.0414,199.3678,1135.0
2021-02-09 11:35:00,213.82,214.0,213.74,214.0,1486.0,199.4144,199.5823,199.3398,199.5823,1486.0
2021-02-09 11:40:00,214.08,214.08,213.85,213.98,1384.0,199.6569,199.6569,199.4424,199.5637,1384.0
2021-02-09 11:45:00,214.05,214.11,214.03,214.11,1108.0,199.6289,199.6849,199.6103,199.6849,1108.0
2021-02-09 11:50:00,214.2,214.21,214.04,214.04,898.0,199.7688,199.7782,199.6196,199.6196,898.0
2021-02-09 11:55:00,214.04,214.25,214.04,214.25,1003.0,199.6196,199.8155,199.6196,199.8155,1003.0
2021-02-09 12:00:00,214.46,214.6,214.36,214.53,916.0,200.0113,200.1419,199.918,200.0766,916.0
2021-02-09 12:05:00,214.52,214.63,214.44,214.44,2457.0,200.0673,200.1699,199.9927,199.9927,2457.0
2021-02-09 12:10:00,214.54,214.57,214.13,214.22,7407.0,200.0859,200.1139,199.7035,199.7875,7407.0
2021-02-09 12:15:00,214.13,214.33,214.03,214.04,1900.0,199.7035,199.8901,199.6103,199.6196,1900.0
2021-02-09 12:20:00,214.16,214.49,214.16,214.49,1082.0,199.7315,200.0393,199.7315,200.0393,1082.0
2021-02-09 12:25:00,214.54,214.75,214.49,214.49,1862.0,200.0859,200.2818,200.0393,200.0393,1862.0
2021-02-09 12:30:00,214.56,214.75,214.54,214.65,2148.0,200.1046,200.2818,200.0859,200.1885,2148.0
2021-02-09 12:35:00,214.64,214.92,214.64,214.9,2753.0,200.1792,200.4403,200.1792,200.4217,2753.0
2021-02-09 12:40:00,214.88,214.88,214.63,214.77,2327.0,200.403,200.403,200.1699,200.3004,2327.0
2021-02-09 12:45:00,214.9,214.9,214.74,214.83,2001.0,200.4217,200.4217,200.2724,200.3564,2001.0
2021-02-09 12:50:00,214.89,215.18,214.86,215.18,3645.0,200.4123,200.6828,200.3844,200.6828,3645.0
2021-02-09 12:55:00,215.12,215.18,215.04,215.1,800.0,200.6268,200.6828,200.5522,200.6082,800.0
2021-02-09 13:00:00,215.25,215.25,214.99,215.1,805.0,200.7481,200.7481,200.5056,200.6082,805.0
2021-02-09 13:05:00,215.09,215.39,215.09,215.33,2032.0,200.5989,200.8787,200.5989,200.8227,2032.0
2021-02-09 13:10:00,215.34,215.4,215.13,215.26,3094.0,200.832,200.888,200.6362,200.7574,3094.0
2021-02-09 13:15:00,215.18,215.3,215.16,215.25,1013.0,200.6828,200.7947,200.6642,200.7481,1013.0
2021-02-09 13:20:00,215.37,215.39,215.2,215.36,2943.0,200.86,200.8787,200.7015,200.8507,2943.0
2021-02-09 13:25:00,215.35,215.35,215.14,215.15,1800.0,200.8414,200.8414,200.6455,200.6548,1800.0
2021-02-09 13:30:00,215.12,215.29,214.95,215.2,5770.0,200.6268,200.7854,200.4683,200.7015,5770.0
2021-02-09 13:35:00,215.28,215.45,215.2,215.31,5834.0,200.7761,200.9346,200.7015,200.804,5834.0
2021-02-09 13:40:00,215.37,215.39,215.23,215.31,1300.0,200.86,200.8787,200.7294,200.804,1300.0
2021-02-09 13:45:00,215.38,215.38,215.24,215.3,4400.0,200.8693,200.8693,200.7388,200.7947,4400.0
2021-02-09 13:50:00,215.25,215.38,215.25,215.37,1937.0,200.7481,200.8693,200.7481,200.86,1937.0
2021-02-09 13:55:00,215.32,215.39,215.25,215.25,3408.0,200.8134,200.8787,200.7481,200.7481,3408.0
2021-02-09 14:00:00,215.31,215.34,215.02,215.05,7509.0,200.804,200.832,200.5336,200.5616,7509.0
2021-02-09 14:05:00,215.03,215.19,215.0,215.18,2968.0,200.5429,200.6921,200.5149,200.6828,2968.0
2021-02-09 14:10:00,215.27,215.33,214.87,214.87,1743.0,200.7667,200.8227,200.3937,200.3937,1743.0
2021-02-09 14:15:00,214.82,215.04,214.81,214.98,3070.0,200.3471,200.5522,200.3377,200.4963,3070.0
2021-02-09 14:20:00,214.94,215.06,214.92,214.92,1526.0,200.459,200.5709,200.4403,200.4403,1526.0
2021-02-09 14:25:00,214.87,214.87,214.68,214.82,2924.0,200.3937,200.3937,200.2165,200.3471,2924.0
2021-02-09 14:30:00,214.76,214.9,214.7,214.75,4163.0,200.2911,200.4217,200.2351,200.2818,4163.0
2021-02-09 14:35:00,214.9,214.9,214.75,214.78,2050.0,200.4217,200.4217,200.2818,200.3098,2050.0
2021-02-09 14:40:00,214.71,214.86,214.7,214.71,2689.0,200.2445,200.3844,200.2351,200.2445,2689.0
2021-02-09 14:45:00,214.68,214.73,214.55,214.64,3274.0,200.2165,200.2631,200.0952,200.1792,3274.0
2021-02-09 14:50:00,214.67,214.74,214.38,214.61,3834.0,200.2072,200.2724,199.9367,200.1512,3834.0
2021-02-09 14:55:00,214.6,214.69,214.55,214.56,1698.0,200.1419,200.2258,200.0952,200.1046,1698.0
2021-02-09 15:00:00,214.59,214.77,214.45,214.77,4428.0,200.1326,200.3004,200.002,200.3004,4428.0
2021-02-09 15:05:00,214.71,214.74,214.51,214.51,2252.0,200.2445,200.2724,200.0579,200.0579,2252.0
2021-02-09 15:10:00,214.6,214.84,214.6,214.84,1679.0,200.1419,200.3657,200.1419,200.3657,1679.0
2021-02-09 15:15:00,214.94,215.0,214.84,214.84,5464.0,200.459,200.5149,200.3657,200.3657,5464.0
2021-02-09 15:20:00,214.96,214.96,214.42,214.63,3996.0,200.4776,200.4776,199.974,200.1699,3996.0
2021-02-09 15:25:00,214.65,214.65,214.31,214.38,5547.0,200.1885,200.1885,199.8714,199.9367,5547.0
2021-02-09 15:30:00,214.46,214.61,214.44,214.56,5185.0,200.0113,200.1512,199.9927,200.1046,5185.0
2021-02-09 15:35:00,214.52,214.9,214.51,214.79,2772.0,200.0673,200.4217,200.0579,200.3191,2772.0
2021-02-09 15:40:00,214.72,214.72,214.33,214.6,6605.0,200.2538,200.2538,199.8901,200.1419,6605.0
2021-02-09 15:45:00,214.43,214.66,214.36,214.41,5381.0,199.9833,200.1978,199.918,199.9647,5381.0
2021-02-09 15:50:00,214.45,214.65,214.39,214.49,11029.0,200.002,200.1885,199.946,200.0393,11029.0
2021-02-09 15:55:00,214.5,214.9,214.3,214.66,43291.0,200.0486,200.4217,199.8621,200.1978,43291.0
2021-02-10 09:30:00,215.23,215.93,214.7,214.79,37901.0,200.7294,201.3823,200.2351,200.3191,37901.0
2021-02-10 09:35:00,214.91,215.77,214.9,215.51,2036.0,200.431,201.2331,200.4217,200.9906,2036.0
2021-02-10 09:40:00,216.19,216.37,216.19,216.29,733.0,201.6248,201.7926,201.6248,201.718,733.0
2021-02-10 09:45:00,216.51,216.54,215.66,215.99,4764.0,201.9232,201.9512,201.1305,201.4382,4764.0
2021-02-10 09:50:00,215.93,216.07,215.48,215.71,3919.0,201.3823,201.5128,200.9626,201.1771,3919.0
2021-02-10 09:55:00,215.77,215.77,214.69,214.93,15635.0,201.2331,201.2331,200.2258,200.4496,15635.0
2021-02-10 10:00:00,214.94,215.55,214.78,215.43,10656.0,200.459,201.0279,200.3098,200.916,10656.0
2021-02-10 10:05:00,215.41,215.78,215.07,215.73,7315.0,200.8973,201.2424,200.5802,201.1957,7315.0
2021-02-10 10:10:00,215.78,215.78,215.23,215.43,6906.0,201.2424,201.2424,200.7294,200.916,6906.0
2021-02-10 10:15:00,215.3,215.71,215.27,215.37,26326.0,200.7947,201.1771,200.7667,200.86,26326.0
2021-02-10 10:20:00,215.37,215.5,215.1,215.26,27054.0,200.86,200.9812,200.6082,200.7574,27054.0
2021-02-10 10:25:00,215.34,216.16,215.13,215.28,17869.0,200.832,201.5968,200.6362,200.7761,17869.0
2021-02-10 10:30:00,215.38,215.5,214.88,214.99,21040.0,200.8693,200.9812,200.403,200.5056,21040.0
2021-02-10 10:35:00,214.93,215.47,214.93,215.09,6099.0,200.4496,200.9533,200.4496,200.5989,6099.0
2021-02-10 10:40:00,215.16,215.23,213.95,213.96,6172.0,200.6642,200.7294,199.5357,199.545,6172.0
2021-02-10 10:45:00,214.14,214.86,213.74,214.59,9567.0,199.7129,200.3844,199.3398,200.1326,9567.0
2021-02-10 10:50:00,214.59,215.6,214.58,215.43,7230.0,200.1326,201.0745,200.1232,200.916,7230.0
2021-02-10 10:55:00,215.63,215.85,215.34,215.43,10411.0,201.1025,201.3077,200.832,200.916,10411.0
2021-02-10 11:00:00,215.47,215.87,215.47,215.73,5200.0,200.9533,201.3263,200.9533,201.1957,5200.0
2021-02-10 11:05:00,215.87,216.04,215.71,215.91,4161.0,201.3263,201.4849,201.1771,201.3636,4161.0
2021-02-10 11:10:00,216.01,216.14,216.01,216.14,400.0,201.4569,201.5781,201.4569,201.5781,400.0
2021-02-10 11:15:00,216.12,216.12,215.68,215.73,3675.0,201.5595,201.5595,201.1491,201.1957,3675.0
2021-02-10 11:20:00,215.62,215.87,215.42,215.8,4102.0,201.0932,201.3263,200.9066,201.261,4102.0
2021-02-10 11:25:00,215.87,216.2,215.75,215.8,8094.0,201.3263,201.6341,201.2144,201.261,8094.0
2021-02-10 11:30:00,215.62,215.92,215.26,215.92,2837.0,201.0932,201.3729,200.7574,201.3729,2837.0
2021-02-10 11:35:00,215.69,215.7,215.54,215.54,2700.0,201.1584,201.1678,201.0185,201.0185,2700.0
2021-02-10 11:40:00,215.37,215.8,215.36,215.71,4216.0,200.86,201.261,200.8507,201.1771,4216.0
2021-02-10 11:45:00,215.8,215.88,215.48,215.78,2781.0,201.261,201.3356,200.9626,201.2424,2781.0
2021-02-10 11:50:00,215.78,216.07,215.72,215.75,1636.0,201.2424,201.5128,201.1864,201.2144,1636.0
2021-02-10 11:55:00,215.81,216.12,215.81,216.12,700.0,201.2704,201.5595,201.2704,201.5595,700.0
2021-02-10 12:00:00,215.72,215.72,215.33,215.4,2728.0,201.1864,201.1864,200.8227,200.888,2728.0
2021-02-10 12:05:00,215.19,215.47,215.19,215.42,2007.0,200.6921,200.9533,200.6921,200.9066,2007.0
2021-02-10 12:10:00,215.33,215.53,215.33,215.4,1241.0,200.8227,201.0092,200.8227,200.888,1241.0
2021-02-10 12:15:00,215.79,215.79,215.45,215.7,934.0,201.2517,201.2517,200.9346,201.1678,934.0
2021-02-10 12:20:00,215.66,215.72,215.3,215.3,923.0,201.1305,201.1864,200.7947,200.7947,923.0
2021-02-10 12:25:00,215.28,216.01,215.28,216.01,2080.0,200.7761,201.4569,200.7761,201.4569,2080.0
2021-02-10 12:30:00,215.99,216.0,215.9,215.9,1419.0,201.4382,201.4476,201.3543,201.3543,1419.0
2021-02-10 12:35:00,216.15,216.15,216.02,216.02,200.0,201.5875,201.5875,201.4662,201.4662,200.0
2021-02-10 12:40:00,216.24,216.53,216.24,216.47,1387.0,201.6714,201.9419,201.6714,201.8859,1387.0
2021-02-10 12:45:00,216.29,216.44,216.22,216.44,1362.0,201.718,201.8579,201.6527,201.8579,1362.0
2021-02-10 12:50:00,216.45,216.89,216.44,216.81,1469.0,201.8672,202.2776,201.8579,202.203,1469.0
2021-02-10 12:55:00,216.89,216.89,216.67,216.73,2738.0,202.2776,202.2776,202.0724,202.1284,2738.0
2021-02-10 13:00:00,216.61,216.72,216.61,216.63,1249.0,202.0165,202.119,202.0165,202.0351,1249.0
2021-02-10 13:05:00,216.74,216.89,216.74,216.86,1459.0,202.1377,202.2776,202.1377,202.2496,1459.0
2021-02-10 13:10:00,216.78,216.89,216.7,216.87,2712.0,202.175,202.2776,202.1004,202.2589,2712.0
2021-02-10 13:15:00,216.82,217.15,216.76,217.06,6300.0,202.2123,202.5201,202.1564,202.4361,6300.0
2021-02-10 13:20:00,217.14,217.23,217.05,217.18,1959.0,202.5108,202.5947,202.4268,202.5481,1959.0
2021-02-10 13:25:00,217.2,217.54,217.2,217.48,2132.0,202.5667,202.8838,202.5667,202.8278,2132.0
2021-02-10 13:30:00,217.47,217.74,217.47,217.62,1901.0,202.8185,203.0703,202.8185,202.9584,1901.0
2021-02-10 13:35:00,217.63,217.63,217.35,217.35,2060.0,202.9677,202.9677,202.7066,202.7066,2060.0
2021-02-10 13:40:00,217.21,217.21,216.93,216.93,1001.0,202.576,202.576,202.3149,202.3149,1001.0
2021-02-10 13:45:00,216.96,217.03,216.79,217.03,6573.0,202.3429,202.4082,202.1843,202.4082,6573.0
2021-02-10 13:50:00,216.96,217.18,216.95,217.09,2201.0,202.3429,202.5481,202.3336,202.4641,2201.0
2021-02-10 13:55:00,217.18,217.59,217.16,217.34,3030.0,202.5481,202.9304,202.5294,202.6973,3030.0
2021-02-10 14:00:00,217.44,217.61,217.18,217.3,4938.0,202.7905,202.9491,202.5481,202.66,4938.0
2021-02-10 14:05:00,217.37,217.37,217.04,217.27,3231.0,202.7253,202.7253,202.4175,202.632,3231.0
2021-02-10 14:10:00,217.21,217.51,217.21,217.51,4812.0,202.576,202.8558,202.576,202.8558,4812.0
2021-02-10 14:15:00,217.39,217.41,217.25,217.25,1288.0,202.7439,202.7626,202.6133,202.6133,1288.0
2021-02-10 14:20:00,217.06,217.06,216.83,216.91,4201.0,202.4361,202.4361,202.2216,202.2962,4201.0
2021-02-10 14:25:00,216.9,217.17,216.85,217.13,2604.0,202.2869,202.5387,202.2403,202.5014,2604.0
2021-02-10 14:30:00,217.29,217.41,217.19,217.31,2197.0,202.6506,202.7626,202.5574,202.6693,2197.0
2021-02-10 14:35:00,217.19,217.19,216.97,216.97,2373.0,202.5574,202.5574,202.3522,202.3522,2373.0
2021-02-10 14:40:00,217.0,217.17,216.8,216.85,1100.0,202.3802,202.5387,202.1937,202.2403,1100.0
2021-02-10 14:45:00,216.93,217.08,216.7,217.08,3659.0,202.3149,202.4548,202.1004,202.4548,3659.0
2021-02-10 14:50:00,217.08,217.09,216.85,216.94,2803.0,202.4548,202.4641,202.2403,202.3242,2803.0
2021-02-10 14:55:00,216.89,217.09,216.89,216.99,2134.0,202.2776,202.4641,202.2776,202.3709,2134.0
2021-02-10 15:00:00,217.08,217.32,217.04,217.26,3111.0,202.4548,202.6786,202.4175,202.6227,3111.0
2021-02-10 15:05:00,217.19,217.2,216.92,216.93,3144.0,202.5574,202.5667,202.3056,202.3149,3144.0
2021-02-10 15:10:00,216.87,216.97,216.77,216.89,3783.0,202.2589,202.3522,202.1657,202.2776,3783.0
2021-02-10 15:15:00,217.02,217.04,216.79,216.79,3423.0,202.3988,202.4175,202.1843,202.1843,3423.0
2021-02-10 15:20:00,216.66,216.67,216.41,216.41,4000.0,202.0631,202.0724,201.8299,201.8299,4000.0
2021-02-10 15:25:00,216.5,216.5,216.16,216.28,3101.0,201.9139,201.9139,201.5968,201.7087,3101.0
2021-02-10 15:30:00,216.28,216.32,215.87,215.87,4578.0,201.7087,201.746,201.3263,201.3263,4578.0
2021-02-10 15:35:00,215.87,215.87,215.28,215.28,3485.0,201.3263,201.3263,200.7761,200.7761,3485.0
2021-02-10 15:40:00,215.2,215.33,214.69,214.69,5180.0,200.7015,200.8227,200.2258,200.2258,5180.0
2021-02-10 15:45:00,214.69,215.09,214.66,215.03,10742.0,200.2258,200.5989,200.1978,200.5429,10742.0
2021-02-10 15:50:00,214.9,215.5,214.9,215.09,7542.0,200.4217,200.9812,200.4217,200.5989,7542.0
2021-02-10 15:55:00,215.11,215.25,214.72,215.06,23188.0,200.6175,200.7481,200.2538,200.5709,23188.0
2021-02-11 09:30:00,215.0,215.05,214.08,215.05,10246.0,201.4862,201.5331,200.624,201.5331,10246.0
2021-02-11 09:35:00,215.16,215.64,214.88,215.64,1764.0,201.6362,202.086,201.3738,202.086,1764.0
2021-02-11 09:40:00,215.71,215.71,215.35,215.58,1720.0,202.1516,202.1516,201.8142,202.0298,1720.0
2021-02-11 09:45:00,215.45,215.45,215.45,215.45,100.0,201.9079,201.9079,201.9079,201.9079,100.0
2021-02-11 09:50:00,215.75,215.91,215.19,215.37,1628.0,202.1891,202.339,201.6643,201.833,1628.0
2021-02-11 09:55:00,215.35,215.46,214.83,215.08,4225.0,201.8142,201.9173,201.3269,201.5612,4225.0
2021-02-11 10:00:00,214.96,215.26,214.81,215.26,6007.0,201.4487,201.7299,201.3082,201.7299,6007.0
2021-02-11 10:05:00,215.26,215.42,215.01,215.3,10272.0,201.7299,201.8798,201.4956,201.7674,10272.0
2021-02-11 10:10:00,215.15,215.15,214.87,215.08,8991.0,201.6268,201.6268,201.3644,201.5612,8991.0
2021-02-11 10:15:00,215.21,215.22,215.08,215.08,1694.0,201.683,201.6924,201.5612,201.5612,1694.0
2021-02-11 10:20:00,215.07,215.23,214.84,215.16,3201.0,201.5518,201.7018,201.3363,201.6362,3201.0
2021-02-11 10:25:00,215.14,215.3,214.9,215.3,3391.0,201.6174,201.7674,201.3925,201.7674,3391.0
2021-02-11 10:30:00,215.3,215.3,214.8,214.97,1080.0,201.7674,201.7674,201.2988,201.4581,1080.0
2021-02-11 10:35:00,214.88,215.15,214.8,214.87,4988.0,201.3738,201.6268,201.2988,201.3644,4988.0
2021-02-11 10:40:00,214.91,215.06,214.91,214.93,1243.0,201.4019,201.5424,201.4019,201.4206,1243.0
2021-02-11 10:45:00,214.99,215.07,214.88,215.03,1323.0,201.4768,201.5518,201.3738,201.5143,1323.0
2021-02-11 10:50:00,215.02,215.07,214.86,215.07,4175.0,201.505,201.5518,201.355,201.5518,4175.0
2021-02-11 10:55:00,215.11,215.11,214.82,214.94,7660.0,201.5893,201.5893,201.3175,201.43,7660.0
2021-02-11 11:00:00,214.91,215.14,214.9,215.14,741.0,201.4019,201.6174,201.3925,201.6174,741.0
2021-02-11 11:05:00,214.98,215.26,214.83,215.22,4740.0,201.4675,201.7299,201.3269,201.6924,4740.0
2021-02-11 11:10:00,215.03,215.04,214.6,214.6,4273.0,201.5143,201.5237,201.1114,201.1114,4273.0
2021-02-11 11:15:00,214.66,214.74,214.49,214.58,1970.0,201.1676,201.2426,201.0083,201.0926,1970.0
2021-02-11 11:20:00,214.61,214.93,214.48,214.93,2140.0,201.1207,201.4206,200.9989,201.4206,2140.0
2021-02-11 11:25:00,214.99,215.09,214.81,214.84,1465.0,201.4768,201.5706,201.3082,201.3363,1465.0
2021-02-11 11:30:00,214.87,214.87,214.75,214.76,800.0,201.3644,201.3644,201.2519,201.2613,800.0
2021-02-11 11:35:00,214.82,214.92,214.78,214.82,2039.0,201.3175,201.4112,201.28,201.3175,2039.0
2021-02-11 11:40:00,214.97,215.05,214.96,215.05,1500.0,201.4581,201.5331,201.4487,201.5331,1500.0
2021-02-11 11:45:00,214.96,215.18,214.87,215.18,2340.0,201.4487,201.6549,201.3644,201.6549,2340.0
2021-02-11 11:50:00,215.05,215.12,214.98,214.98,1827.0,201.5331,201.5987,201.4675,201.4675,1827.0
2021-02-11 11:55:00,214.98,215.21,214.89,215.11,2400.0,201.4675,201.683,201.3831,201.5893,2400.0
2021-02-11 12:00:00,215.17,215.17,214.74,214.89,1602.0,201.6455,201.6455,201.2426,201.3831,1602.0
2021-02-11 12:05:00,214.96,214.96,214.45,214.57,16804.0,201.4487,201.4487,200.9708,201.0832,16804.0
2021-02-11 12:10:00,214.55,214.57,214.1,214.1,14569.0,201.0645,201.0832,200.6428,200.6428,14569.0
2021-02-11 12:15:00,213.99,214.06,213.56,213.65,13649.0,200.5397,200.6053,200.1367,200.2211,13649.0
2021-02-11 12:20:00,213.45,213.73,213.41,213.49,3111.0,200.0336,200.296,199.9962,200.0711,3111.0
2021-02-11 12:25:00,213.35,213.49,212.96,212.97,7600.0,199.9399,200.0711,199.5744,199.5838,7600.0
2021-02-11 12:30:00,213.13,213.82,213.13,213.81,1632.0,199.7338,200.3804,199.7338,200.371,1632.0
2021-02-11 12:35:00,213.91,213.95,213.77,213.95,1100.0,200.4647,200.5022,200.3335,200.5022,1100.0
2021-02-11 12:40:00,213.82,213.82,213.29,213.3,1300.0,200.3804,200.3804,199.8837,199.8931,1300.0
2021-02-11 12:45:00,213.14,213.51,212.96,213.51,2196.0,199.7431,200.0899,199.5744,200.0899,2196.0
2021-02-11 12:50:00,213.59,213.63,213.33,213.51,981.0,200.1648,200.2023,199.9212,200.0899,981.0
2021-02-11 12:55:00,213.51,213.79,213.47,213.79,893.0,200.0899,200.3523,200.0524,200.3523,893.0
2021-02-11 13:00:00,213.71,213.79,213.53,213.79,1263.0,200.2773,200.3523,200.1086,200.3523,1263.0
2021-02-11 13:05:00,213.79,213.81,213.38,213.38,800.0,200.3523,200.371,199.968,199.968,800.0
2021-02-11 13:10:00,213.41,213.61,213.35,213.61,1000.0,199.9962,200.1836,199.9399,200.1836,1000.0
2021-02-11 13:15:00,213.71,213.75,213.58,213.58,700.0,200.2773,200.3148,200.1555,200.1555,700.0
2021-02-11 13:20:00,213.73,213.9,213.66,213.9,1304.0,200.296,200.4554,200.2304,200.4554,1304.0
2021-02-11 13:25:00,213.85,213.93,213.82,213.92,1042.0,200.4085,200.4835,200.3804,200.4741,1042.0
2021-02-11 13:30:00,213.89,213.97,213.81,213.97,1497.0,200.446,200.521,200.371,200.521,1497.0
2021-02-11 13:35:00,213.9,213.9,213.69,213.76,3352.0,200.4554,200.4554,200.2586,200.3242,3352.0
2021-02-11 13:40:00,213.94,213.97,213.75,213.79,1500.0,200.4928,200.521,200.3148,200.3523,1500.0
2021-02-11 13:45:00,213.62,213.75,213.5,213.75,1100.0,200.193,200.3148,200.0805,200.3148,1100.0
2021-02-11 13:50:00,213.78,213.85,213.77,213.78,800.0,200.3429,200.4085,200.3335,200.3429,800.0
2021-02-11 13:55:00,213.83,213.89,213.7,213.89,1812.0,200.3898,200.446,200.2679,200.446,1812.0
2021-02-11 14:00:00,213.77,213.82,213.4,213.5,2009.0,200.3335,200.3804,199.9868,200.0805,2009.0
2021-02-11 14:05:00,213.46,213.69,213.45,213.65,1073.0,200.043,200.2586,200.0336,200.2211,1073.0
2021-02-11 14:10:00,213.5,213.84,213.41,213.74,7219.0,200.0805,200.3991,199.9962,200.3054,7219.0
2021-02-11 14:15:00,213.99,214.07,213.78,214.0,1760.0,200.5397,200.6147,200.3429,200.5491,1760.0
2021-02-11 14:20:00,213.99,214.16,213.87,213.92,2339.0,200.5397,200.699,200.4272,200.4741,2339.0
2021-02-11 14:25:00,213.96,214.05,213.79,214.03,2654.0,200.5116,200.5959,200.3523,200.5772,2654.0
2021-02-11 14:30:00,213.98,213.98,213.83,213.91,1309.0,200.5303,200.5303,200.3898,200.4647,1309.0
2021-02-11 14:35:00,213.88,213.9,213.77,213.86,1485.0,200.4366,200.4554,200.3335,200.4179,1485.0
2021-02-11 14:40:00,213.85,213.94,213.7,213.84,2437.0,200.4085,200.4928,200.2679,200.3991,2437.0
2021-02-11 14:45:00,213.82,213.99,213.82,213.94,716.0,200.3804,200.5397,200.3804,200.4928,716.0
2021-02-11 14:50:00,213.92,214.2,213.9,214.2,3335.0,200.4741,200.7365,200.4554,200.7365,3335.0
2021-02-11 14:55:00,214.18,214.2,213.91,214.06,3387.0,200.7178,200.7365,200.4647,200.6053,3387.0
2021-02-11 15:00:00,214.02,214.15,213.9,213.91,1600.0,200.5678,200.6896,200.4554,200.4647,1600.0
2021-02-11 15:05:00,213.94,214.16,213.94,214.16,2044.0,200.4928,200.699,200.4928,200.699,2044.0
2021-02-11 15:10:00,214.11,214.3,214.11,214.25,1637.0,200.6522,200.8302,200.6522,200.7834,1637.0
2021-02-11 15:15:00,214.24,214.34,214.1,214.23,1301.0,200.774,200.8677,200.6428,200.7646,1301.0
2021-02-11 15:20:00,214.19,214.5,214.06,214.27,6637.0,200.7271,201.0176,200.6053,200.8021,6637.0
2021-02-11 15:25:00,214.3,214.3,213.92,213.92,1400.0,200.8302,200.8302,200.4741,200.4741,1400.0
2021-02-11 15:30:00,214.07,214.09,213.86,214.08,7794.0,200.6147,200.6334,200.4179,200.624,7794.0
2021-02-11 15:35:00,214.06,214.07,213.81,214.03,4105.0,200.6053,200.6147,200.371,200.5772,4105.0
2021-02-11 15:40:00,213.99,214.38,213.81,213.96,5638.0,200.5397,200.9052,200.371,200.5116,5638.0
2021-02-11 15:45:00,213.93,214.35,213.88,214.24,4168.0,200.4835,200.8771,200.4366,200.774,4168.0
2021-02-11 15:50:00,214.14,214.3,213.98,214.24,5342.0,200.6803,200.8302,200.5303,200.774,5342.0
2021-02-11 15:55:00,214.18,214.79,214.15,214.79,14536.0,200.7178,201.2894,200.6896,201.2894,14536.0
2021-02-12 09:30:00,214.0,215.54,213.79,214.97,7104.0,200.5491,201.9923,200.3523,201.4581,7104.0
2021-02-12 09:35:00,215.17,215.97,215.17,215.26,1505.0,201.6455,202.3952,201.6455,201.7299,1505.0
2021-02-12 09:40:00,215.36,216.15,215.35,215.94,2367.0,201.8236,202.5639,201.8142,202.3671,2367.0
2021-02-12 09:45:00,215.78,216.26,215.55,216.26,1352.0,202.2172,202.667,202.0016,202.667,1352.0
2021-02-12 09:50:00,216.11,216.37,215.99,216.05,2580.0,202.5264,202.7701,202.414,202.4702,2580.0
2021-02-12 09:55:00,216.23,216.54,215.58,216.22,1300.0,202.6389,202.9294,202.0298,202.6295,1300.0
2021-02-12 10:00:00,216.21,216.8,216.2,216.8,400.0,202.6202,203.1731,202.6108,203.1731,400.0
2021-02-12 10:05:00,216.84,217.24,216.74,217.17,2324.0,203.2106,203.5854,203.1169,203.5198,2324.0
2021-02-12 10:10:00,217.09,217.29,217.06,217.29,1500.0,203.4449,203.6323,203.4167,203.6323,1500.0
2021-02-12 10:15:00,217.26,217.3,216.87,216.88,1610.0,203.6042,203.6417,203.2387,203.2481,1610.0
2021-02-12 10:20:00,217.01,217.03,216.81,217.03,836.0,203.3699,203.3886,203.1825,203.3886,836.0
2021-02-12 10:25:00,217.3,217.37,217.23,217.37,682.0,203.6417,203.7073,203.5761,203.7073,682.0
2021-02-12 10:30:00,217.29,217.5,217.06,217.44,6205.0,203.6323,203.8291,203.4167,203.7729,6205.0
2021-02-12 10:35:00,217.88,218.25,217.71,217.87,2716.0,204.1852,204.5319,204.0259,204.1758,2716.0
2021-02-12 10:40:00,217.7,218.04,217.65,217.94,3301.0,204.0165,204.3351,203.9697,204.2414,3301.0
2021-02-12 10:45:00,217.89,217.94,217.51,217.65,4677.0,204.1946,204.2414,203.8385,203.9697,4677.0
2021-02-12 10:50:00,217.5,217.67,217.45,217.58,2317.0,203.8291,203.9884,203.7822,203.9041,2317.0
2021-02-12 10:55:00,217.57,217.57,217.4,217.44,807.0,203.8947,203.8947,203.7354,203.7729,807.0
2021-02-12 11:00:00,217.33,217.33,217.18,217.2,1100.0,203.6698,203.6698,203.5292,203.5479,1100.0
2021-02-12 11:05:00,217.05,217.33,217.05,217.28,653.0,203.4074,203.6698,203.4074,203.6229,653.0
2021-02-12 11:10:00,217.25,217.48,217.1,217.1,2062.0,203.5948,203.8103,203.4542,203.4542,2062.0
2021-02-12 11:15:00,217.27,217.34,217.27,217.31,755.0,203.6135,203.6791,203.6135,203.651,755.0
2021-02-12 11:20:00,217.16,217.34,217.09,217.13,3695.0,203.5105,203.6791,203.4449,203.4823,3695.0
2021-02-12 11:25:00,216.95,217.08,216.84,216.92,850.0,203.3137,203.4355,203.2106,203.2855,850.0
2021-02-12 11:30:00,217.06,217.19,217.01,217.01,1725.0,203.4167,203.5386,203.3699,203.3699,1725.0
2021-02-12 11:35:00,217.07,217.12,216.99,217.03,1000.0,203.4261,203.473,203.3511,203.3886,1000.0
2021-02-12 11:40:00,216.87,217.07,216.87,217.07,200.0,203.2387,203.4261,203.2387,203.4261,200.0
2021-02-12 11:45:00,217.17,217.17,217.15,217.15,500.0,203.5198,203.5198,203.5011,203.5011,500.0
2021-02-12 11:50:00,217.24,217.24,217.03,217.08,703.0,203.5854,203.5854,203.3886,203.4355,703.0
2021-02-12 11:55:00,217.06,217.06,216.84,217.0,2934.0,203.4167,203.4167,203.2106,203.3605,2934.0
2021-02-12 12:00:00,217.0,217.17,216.96,217.16,2206.0,203.3605,203.5198,203.323,203.5105,2206.0
2021-02-12 12:05:00,217.22,217.36,217.13,217.33,1904.0,203.5667,203.6979,203.4823,203.6698,1904.0
2021-02-12 12:10:00,217.1,217.23,216.89,216.94,2018.0,203.4542,203.5761,203.2574,203.3043,2018.0
2021-02-12 12:15:00,216.93,216.95,216.78,216.79,1739.0,203.2949,203.3137,203.1543,203.1637,1739.0
2021-02-12 12:20:00,216.75,216.75,216.41,216.51,1300.0,203.1262,203.1262,202.8076,202.9013,1300.0
2021-02-12 12:25:00,216.49,216.59,216.32,216.43,4667.0,202.8826,202.9763,202.7233,202.8263,4667.0
2021-02-12 12:30:00,216.44,216.46,216.25,216.44,1777.0,202.8357,202.8545,202.6577,202.8357,1777.0
2021-02-12 12:35:00,216.46,216.62,216.31,216.31,2144.0,202.8545,203.0044,202.7139,202.7139,2144.0
2021-02-12 12:40:00,216.39,216.52,216.34,216.49,900.0,202.7889,202.9107,202.742,202.8826,900.0
2021-02-12 12:45:00,216.53,216.53,216.27,216.42,1768.0,202.9201,202.9201,202.6764,202.817,1768.0
2021-02-12 12:50:00,216.53,216.66,216.46,216.46,1768.0,202.9201,203.0419,202.8545,202.8545,1768.0
2021-02-12 12:55:00,216.54,216.59,216.4,216.59,1393.0,202.9294,202.9763,202.7982,202.9763,1393.0
2021-02-12 13:00:00,216.7,216.84,216.58,216.8,2763.0,203.0794,203.2106,202.9669,203.1731,2763.0
2021-02-12 13:05:00,216.72,216.94,216.72,216.94,1602.0,203.0981,203.3043,203.0981,203.3043,1602.0
2021-02-12 13:10:00,216.99,217.01,216.8,216.8,1107.0,203.3511,203.3699,203.1731,203.1731,1107.0
2021-02-12 13:15:00,216.9,216.98,216.62,216.65,2503.0,203.2668,203.3418,203.0044,203.0325,2503.0
2021-02-12 13:20:00,216.57,216.75,216.38,216.63,2300.0,202.9575,203.1262,202.7795,203.0138,2300.0
2021-02-12 13:25:00,216.73,216.8,216.59,216.73,1853.0,203.1075,203.1731,202.9763,203.1075,1853.0
2021-02-12 13:30:00,216.81,217.17,216.81,217.17,2336.0,203.1825,203.5198,203.1825,203.5198,2336.0
2021-02-12 13:35:00,217.04,217.15,217.01,217.06,900.0,203.398,203.5011,203.3699,203.4167,900.0
2021-02-12 13:40:00,217.13,217.13,216.86,216.86,2367.0,203.4823,203.4823,203.2293,203.2293,2367.0
2021-02-12 13:45:00,216.72,217.07,216.72,217.07,1000.0,203.0981,203.4261,203.0981,203.4261,1000.0
2021-02-12 13:50:00,217.13,217.14,216.96,216.96,1730.0,203.4823,203.4917,203.323,203.323,1730.0
2021-02-12 13:55:00,216.95,217.02,216.74,216.84,1755.0,203.3137,203.3793,203.1169,203.2106,1755.0
2021-02-12 14:00:00,216.77,216.78,216.63,216.68,1602.0,203.145,203.1543,203.0138,203.0606,1602.0
2021-02-12 14:05:00,216.78,216.79,216.7,216.78,455.0,203.1543,203.1637,203.0794,203.1543,455.0
2021-02-12 14:10:00,216.68,216.68,216.49,216.5,1112.0,203.0606,203.0606,202.8826,202.8919,1112.0
2021-02-12 14:15:00,216.47,216.47,216.15,216.39,5800.0,202.8638,202.8638,202.5639,202.7889,5800.0
2021-02-12 14:20:00,216.38,216.49,216.19,216.19,3041.0,202.7795,202.8826,202.6014,202.6014,3041.0
2021-02-12 14:25:00,216.31,216.54,216.17,216.37,4669.0,202.7139,202.9294,202.5827,202.7701,4669.0
2021-02-12 14:30:00,216.38,216.49,216.19,216.33,2300.0,202.7795,202.8826,202.6014,202.7326,2300.0
2021-02-12 14:35:00,216.28,216.28,215.92,216.07,2136.0,202.6858,202.6858,202.3484,202.489,2136.0
2021-02-12 14:40:00,216.19,216.54,216.03,216.16,2804.0,202.6014,202.9294,202.4515,202.5733,2804.0
2021-02-12 14:45:00,216.32,216.63,216.32,216.63,1000.0,202.7233,203.0138,202.7233,203.0138,1000.0
2021-02-12 14:50:00,216.62,216.78,216.43,216.6,3838.0,203.0044,203.1543,202.8263,202.9857,3838.0
2021-02-12 14:55:00,216.6,216.9,216.44,216.85,4567.0,202.9857,203.2668,202.8357,203.2199,4567.0
2021-02-12 15:00:00,216.85,217.16,216.77,216.77,1951.0,203.2199,203.5105,203.145,203.145,1951.0
2021-02-12 15:05:00,216.92,217.17,216.85,217.0,1952.0,203.2855,203.5198,203.2199,203.3605,1952.0
2021-02-12 15:10:00,217.15,217.15,216.76,216.79,2145.0,203.5011,203.5011,203.1356,203.1637,2145.0
2021-02-12 15:15:00,216.85,216.9,216.7,216.83,1801.0,203.2199,203.2668,203.0794,203.2012,1801.0
2021-02-12 15:20:00,216.72,216.94,216.72,216.74,3329.0,203.0981,203.3043,203.0981,203.1169,3329.0
2021-02-12 15:25:00,216.76,216.81,216.73,216.75,1860.0,203.1356,203.1825,203.1075,203.1262,1860.0
2021-02-12 15:30:00,216.78,217.02,216.78,217.02,4641.0,203.1543,203.3793,203.1543,203.3793,4641.0
2021-02-12 15:35:00,217.06,217.49,217.06,217.21,4235.0,203.4167,203.8197,203.4167,203.5573,4235.0
2021-02-12 15:40:00,217.3,217.5,217.3,217.46,6018.0,203.6417,203.8291,203.6417,203.7916,6018.0
2021-02-12 15:45:00,217.39,217.93,217.23,217.83,5795.0,203.726,204.2321,203.5761,204.1383,5795.0
2021-02-12 15:50:00,217.75,218.0,217.59,217.85,6168.0,204.0634,204.2977,203.9134,204.1571,6168.0
2021-02-12 15:55:00,217.82,218.33,217.77,218.26,20596.0,204.129,204.6069,204.0821,204.5413,20596.0
2021-02-16 09:30:00,219.75,219.75,218.65,219.06,11639.0,205.9377,205.9377,204.9068,205.291,11639.0
2021-02-16 09:35:00,219.53,220.24,218.99,220.12,5686.0,205.7315,206.3969,205.2254,206.2844,5686.0
2021-02-16 09:40:00,220.27,220.98,220.21,220.84,2645.0,206.425,207.0903,206.3687,206.9591,2645.0
2021-02-16 09:45:00,220.75,220.85,219.93,220.17,3164.0,206.8748,206.9685,206.1063,206.3313,3164.0
2021-02-16 09:50:00,219.79,220.0,219.39,219.8,9213.0,205.9751,206.1719,205.6003,205.9845,9213.0
2021-02-16 09:55:00,219.96,220.26,219.77,219.81,2200.0,206.1345,206.4156,205.9564,205.9939,2200.0
2021-02-16 10:00:00,219.68,220.24,219.56,219.85,5765.0,205.8721,206.3969,205.7596,206.0314,5765.0
2021-02-16 10:05:00,220.09,220.09,219.42,219.91,2186.0,206.2563,206.2563,205.6284,206.0876,2186.0
2021-02-16 10:10:00,219.65,219.67,219.19,219.2,3270.0,205.8439,205.8627,205.4129,205.4222,3270.0
2021-02-16 10:15:00,219.07,219.63,218.85,219.62,4247.0,205.3004,205.8252,205.0942,205.8158,4247.0
2021-02-16 10:20:00,219.55,219.55,219.37,219.37,900.0,205.7502,205.7502,205.5815,205.5815,900.0
2021-02-16 10:25:00,219.52,219.81,219.38,219.81,1900.0,205.7221,205.9939,205.5909,205.9939,1900.0
2021-02-16 10:30:00,219.98,220.1,219.9,220.01,2161.0,206.1532,206.2657,206.0782,206.1813,2161.0
2021-02-16 10:35:00,219.95,220.33,219.9,220.33,2300.0,206.1251,206.4812,206.0782,206.4812,2300.0
2021-02-16 10:40:00,220.26,220.26,219.96,219.99,2952.0,206.4156,206.4156,206.1345,206.1626,2952.0
2021-02-16 10:45:00,220.06,220.18,219.31,219.52,2300.0,206.2282,206.3406,205.5253,205.7221,2300.0
2021-02-16 10:50:00,219.65,219.93,219.57,219.58,2500.0,205.8439,206.1063,205.769,205.7783,2500.0
2021-02-16 10:55:00,219.88,220.08,219.87,219.87,501.0,206.0595,206.2469,206.0501,206.0501,501.0
2021-02-16 11:00:00,219.92,220.28,219.85,220.1,3058.0,206.097,206.4343,206.0314,206.2657,3058.0
2021-02-16 11:05:00,219.99,220.3,219.98,220.22,1508.0,206.1626,206.4531,206.1532,206.3781,1508.0
2021-02-16 11:10:00,220.4,220.4,219.72,219.74,1740.0,206.5468,206.5468,205.9095,205.9283,1740.0
2021-02-16 11:15:00,219.72,220.18,219.72,220.06,1600.0,205.9095,206.3406,205.9095,206.2282,1600.0
2021-02-16 11:20:00,220.1,220.18,219.88,219.96,3282.0,206.2657,206.3406,206.0595,206.1345,3282.0
2021-02-16 11:25:00,219.81,219.96,219.65,219.77,4404.0,205.9939,206.1345,205.8439,205.9564,4404.0
2021-02-16 11:30:00,219.5,219.97,219.46,219.97,2735.0,205.7034,206.1438,205.6659,206.1438,2735.0
2021-02-16 11:35:00,220.1,220.17,219.96,220.04,2814.0,206.2657,206.3313,206.1345,206.2094,2814.0
2021-02-16 11:40:00,219.98,220.14,219.88,219.91,1312.0,206.1532,206.3031,206.0595,206.0876,1312.0
2021-02-16 11:45:00,219.98,220.07,219.81,220.07,1150.0,206.1532,206.2375,205.9939,206.2375,1150.0
2021-02-16 11:50:00,219.9,220.28,219.7,220.28,1986.0,206.0782,206.4343,205.8908,206.4343,1986.0
2021-02-16 11:55:00,220.25,220.25,220.0,220.0,1600.0,206.4062,206.4062,206.1719,206.1719,1600.0
2021-02-16 12:00:00,219.99,220.65,219.99,220.65,2613.0,206.1626,206.7811,206.1626,206.7811,2613.0
2021-02-16 12:05:00,220.52,220.52,220.02,220.02,1692.0,206.6593,206.6593,206.1907,206.1907,1692.0
2021-02-16 12:10:00,220.01,220.92,220.01,220.66,2576.0,206.1813,207.0341,206.1813,206.7905,2576.0
2021-02-16 12:15:00,220.73,220.79,220.54,220.79,1600.0,206.8561,206.9123,206.678,206.9123,1600.0
2021-02-16 12:20:00,220.83,220.9,220.63,220.69,3100.0,206.9498,207.0154,206.7623,206.8186,3100.0
2021-02-16 12:25:00,220.58,220.58,220.44,220.56,1047.0,206.7155,206.7155,206.5843,206.6967,1047.0
2021-02-16 12:30:00,220.73,220.84,220.59,220.59,3759.0,206.8561,206.9591,206.7249,206.7249,3759.0
2021-02-16 12:35:00,220.48,220.52,220.29,220.29,600.0,206.6218,206.6593,206.4437,206.4437,600.0
2021-02-16 12:40:00,220.6,220.67,220.51,220.54,1501.0,206.7342,206.7998,206.6499,206.678,1501.0
2021-02-16 12:45:00,220.32,220.38,220.31,220.38,654.0,206.4718,206.5281,206.4625,206.5281,654.0
2021-02-16 12:50:00,220.39,220.61,220.38,220.61,1430.0,206.5374,206.7436,206.5281,206.7436,1430.0
2021-02-16 12:55:00,220.65,220.67,220.5,220.53,2109.0,206.7811,206.7998,206.6405,206.6686,2109.0
2021-02-16 13:00:00,220.56,220.6,220.4,220.52,2600.0,206.6967,206.7342,206.5468,206.6593,2600.0
2021-02-16 13:05:00,220.47,220.53,220.42,220.53,1505.0,206.6124,206.6686,206.5655,206.6686,1505.0
2021-02-16 13:10:00,220.53,220.53,220.38,220.38,1701.0,206.6686,206.6686,206.5281,206.5281,1701.0
2021-02-16 13:15:00,220.38,220.63,220.37,220.38,3238.0,206.5281,206.7623,206.5187,206.5281,3238.0
2021-02-16 13:20:00,220.37,220.46,220.36,220.45,3408.0,206.5187,206.603,206.5093,206.5937,3408.0
2021-02-16 13:25:00,220.55,220.56,220.32,220.34,2589.0,206.6874,206.6967,206.4718,206.4906,2589.0
2021-02-16 13:30:00,220.34,220.51,220.25,220.51,3473.0,206.4906,206.6499,206.4062,206.6499,3473.0
2021-02-16 13:35:00,220.43,220.44,220.26,220.26,2295.0,206.5749,206.5843,206.4156,206.4156,2295.0
2021-02-16 13:40:00,220.29,220.3,219.98,220.23,2911.0,206.4437,206.4531,206.1532,206.3875,2911.0
2021-02-16 13:45:00,220.22,220.42,220.22,220.42,800.0,206.3781,206.5655,206.3781,206.5655,800.0
2021-02-16 13:50:00,220.43,220.48,220.34,220.4,1520.0,206.5749,206.6218,206.4906,206.5468,1520.0
2021-02-16 13:55:00,220.36,220.46,220.3,220.4,1105.0,206.5093,206.603,206.4531,206.5468,1105.0
2021-02-16 14:00:00,220.5,220.71,220.5,220.62,1000.0,206.6405,206.8373,206.6405,206.753,1000.0
2021-02-16 14:05:00,220.57,220.64,220.54,220.64,1600.0,206.7061,206.7717,206.678,206.7717,1600.0
2021-02-16 14:10:00,220.6,220.66,220.54,220.54,1359.0,206.7342,206.7905,206.678,206.678,1359.0
2021-02-16 14:15:00,220.53,220.8,220.53,220.79,2800.0,206.6686,206.9217,206.6686,206.9123,2800.0
2021-02-16 14:20:00,220.71,220.87,220.67,220.85,1488.0,206.8373,206.9873,206.7998,206.9685,1488.0
2021-02-16 14:25:00,220.85,220.85,220.68,220.72,1377.0,206.9685,206.9685,206.8092,206.8467,1377.0
2021-02-16 14:30:00,220.94,221.05,220.8,220.87,2693.0,207.0529,207.1559,206.9217,206.9873,2693.0
2021-02-16 14:35:00,220.92,220.95,220.85,220.86,1901.0,207.0341,207.0622,206.9685,206.9779,1901.0
2021-02-16 14:40:00,220.96,220.99,220.9,220.99,826.0,207.0716,207.0997,207.0154,207.0997,826.0
2021-02-16 14:45:00,221.15,221.15,220.95,220.96,2100.0,207.2497,207.2497,207.0622,207.0716,2100.0
2021-02-16 14:50:00,220.92,220.96,220.75,220.84,2608.0,207.0341,207.0716,206.8748,206.9591,2608.0
2021-02-16 14:55:00,220.88,221.05,220.87,221.03,1904.0,206.9966,207.1559,206.9873,207.1372,1904.0
2021-02-16 15:00:00,221.11,221.26,220.99,221.26,3597.0,207.2122,207.3527,207.0997,207.3527,3597.0
2021-02-16 15:05:00,221.37,221.37,221.28,221.29,1365.0,207.4558,207.4558,207.3715,207.3809,1365.0
2021-02-16 15:10:00,221.28,221.28,221.02,221.04,2022.0,207.3715,207.3715,207.1278,207.1466,2022.0
2021-02-16 15:15:00,220.89,221.07,220.79,220.79,2800.0,207.006,207.1747,206.9123,206.9123,2800.0
2021-02-16 15:20:00,220.85,221.0,220.83,220.93,1772.0,206.9685,207.1091,206.9498,207.0435,1772.0
2021-02-16 15:25:00,220.93,221.06,220.76,220.79,2892.0,207.0435,207.1653,206.8842,206.9123,2892.0
2021-02-16 15:30:00,220.71,220.92,220.66,220.88,4124.0,206.8373,207.0341,206.7905,206.9966,4124.0
2021-02-16 15:35:00,220.97,220.97,220.46,220.46,2325.0,207.081,207.081,206.603,206.603,2325.0
2021-02-16 15:40:00,220.36,220.53,220.19,220.49,4807.0,206.5093,206.6686,206.35,206.6311,4807.0
2021-02-16 15:45:00,220.43,220.46,220.31,220.43,3823.0,206.5749,206.603,206.4625,206.5749,3823.0
2021-02-16 15:50:00,220.45,220.5,219.91,220.08,14455.0,206.5937,206.6405,206.0876,206.2469,14455.0
2021-02-16 15:55:00,220.1,220.49,219.88,220.06,31229.0,206.2657,206.6311,206.0595,206.2282,31229.0
2021-02-17 09:30:00,219.16,219.2,217.56,218.14,14229.0,205.3847,205.4222,203.8853,204.4289,14229.0
2021-02-17 09:35:00,218.22,218.25,217.33,217.69,2835.0,204.5038,204.5319,203.6698,204.0071,2835.0
2021-02-17 09:40:00,218.07,218.76,218.07,218.55,700.0,204.3633,205.0099,204.3633,204.8131,700.0
2021-02-17 09:45:00,218.15,218.92,218.15,218.86,1247.0,204.4382,205.1598,204.4382,205.1036,1247.0
2021-02-17 09:50:00,218.97,219.51,218.79,219.44,5700.0,205.2067,205.7127,205.038,205.6471,5700.0
2021-02-17 09:55:00,219.44,219.7,219.13,219.13,2060.0,205.6471,205.8908,205.3566,205.3566,2060.0
2021-02-17 10:00:00,219.11,219.7,219.11,219.19,5996.0,205.3379,205.8908,205.3379,205.4129,5996.0
2021-02-17 10:05:00,219.15,219.67,218.96,219.67,2200.0,205.3754,205.8627,205.1973,205.8627,2200.0
2021-02-17 10:10:00,219.8,219.8,219.44,219.44,1400.0,205.9845,205.9845,205.6471,205.6471,1400.0
2021-02-17 10:15:00,219.35,219.39,218.79,219.39,2901.0,205.5628,205.6003,205.038,205.6003,2901.0
2021-02-17 10:20:00,219.66,219.71,219.01,219.07,2161.0,205.8533,205.9002,205.2442,205.3004,2161.0
2021-02-17 10:25:00,218.79,218.87,218.43,218.57,1204.0,205.038,205.113,204.7006,204.8318,1204.0
2021-02-17 10:30:00,218.27,218.71,218.02,218.22,5500.0,204.5507,204.963,204.3164,204.5038,5500.0
2021-02-17 10:35:00,218.34,218.51,218.1,218.3,3176.0,204.6163,204.7756,204.3914,204.5788,3176.0
2021-02-17 10:40:00,218.35,218.35,218.01,218.01,2601.0,204.6257,204.6257,204.307,204.307,2601.0
2021-02-17 10:45:00,217.78,217.96,217.44,217.76,2801.0,204.0915,204.2602,203.7729,204.0727,2801.0
2021-02-17 10:50:00,217.69,217.79,217.4,217.41,1000.0,204.0071,204.1009,203.7354,203.7447,1000.0
2021-02-17 10:55:00,217.43,217.72,217.23,217.23,3500.0,203.7635,204.0353,203.5761,203.5761,3500.0
2021-02-17 11:00:00,217.26,217.26,216.69,216.7,1804.0,203.6042,203.6042,203.07,203.0794,1804.0
2021-02-17 11:05:00,216.62,216.75,216.37,216.56,2301.0,203.0044,203.1262,202.7701,202.9482,2301.0
2021-02-17 11:10:00,216.43,216.95,216.3,216.94,3500.0,202.8263,203.3137,202.7045,203.3043,3500.0
2021-02-17 11:15:00,216.74,216.99,216.54,216.99,2200.0,203.1169,203.3511,202.9294,203.3511,2200.0
2021-02-17 11:20:00,216.99,217.26,216.99,217.2,2640.0,203.3511,203.6042,203.3511,203.5479,2640.0
2021-02-17 11:25:00,217.16,217.16,216.89,217.11,2941.0,203.5105,203.5105,203.2574,203.4636,2941.0
2021-02-17 11:30:00,217.03,217.14,216.6,216.81,2836.0,203.3886,203.4917,202.9857,203.1825,2836.0
2021-02-17 11:35:00,216.81,216.99,216.62,216.99,515.0,203.1825,203.3511,203.0044,203.3511,515.0
2021-02-17 11:40:00,216.88,217.29,216.76,216.87,2222.0,203.2481,203.6323,203.1356,203.2387,2222.0
2021-02-17 11:45:00,216.76,216.85,216.59,216.7,1339.0,203.1356,203.2199,202.9763,203.0794,1339.0
2021-02-17 11:50:00,216.88,216.9,216.64,216.89,1947.0,203.2481,203.2668,203.0231,203.2574,1947.0
2021-02-17 11:55:00,216.7,217.16,216.63,217.06,1700.0,203.0794,203.5105,203.0138,203.4167,1700.0
2021-02-17 12:00:00,217.11,217.29,217.04,217.09,2431.0,203.4636,203.6323,203.398,203.4449,2431.0
2021-02-17 12:05:00,217.04,217.17,216.93,216.93,1427.0,203.398,203.5198,203.2949,203.2949,1427.0
2021-02-17 12:10:00,216.94,217.03,216.74,216.84,1599.0,203.3043,203.3886,203.1169,203.2106,1599.0
2021-02-17 12:15:00,216.94,217.04,216.76,216.92,2400.0,203.3043,203.398,203.1356,203.2855,2400.0
2021-02-17 12:20:00,216.84,217.06,216.76,217.06,600.0,203.2106,203.4167,203.1356,203.4167,600.0
2021-02-17 12:25:00,217.18,217.31,217.05,217.31,1991.0,203.5292,203.651,203.4074,203.651,1991.0
2021-02-17 12:30:00,217.35,217.44,217.34,217.41,1300.0,203.6885,203.7729,203.6791,203.7447,1300.0
2021-02-17 12:35:00,217.21,217.37,217.12,217.37,1291.0,203.5573,203.7073,203.473,203.7073,1291.0
2021-02-17 12:40:00,217.35,217.47,217.29,217.47,1000.0,203.6885,203.801,203.6323,203.801,1000.0
2021-02-17 12:45:00,217.44,217.44,217.35,217.36,800.0,203.7729,203.7729,203.6885,203.6979,800.0
2021-02-17 12:50:00,217.1,217.24,216.95,217.17,1217.0,203.4542,203.5854,203.3137,203.5198,1217.0
2021-02-17 12:55:00,217.12,217.29,217.05,217.29,1471.0,203.473,203.6323,203.4074,203.6323,1471.0
2021-02-17 13:00:00,217.39,217.39,217.3,217.39,1001.0,203.726,203.726,203.6417,203.726,1001.0
2021-02-17 13:05:00,217.31,217.7,217.24,217.7,2618.0,203.651,204.0165,203.5854,204.0165,2618.0
2021-02-17 13:10:00,217.56,217.58,217.47,217.48,1100.0,203.8853,203.9041,203.801,203.8103,1100.0
2021-02-17 13:15:00,217.29,217.29,216.97,217.2,1051.0,203.6323,203.6323,203.3324,203.5479,1051.0
2021-02-17 13:20:00,217.2,217.33,217.2,217.3,1217.0,203.5479,203.6698,203.5479,203.6417,1217.0
2021-02-17 13:25:00,217.32,217.48,217.26,217.29,2300.0,203.6604,203.8103,203.6042,203.6323,2300.0
2021-02-17 13:30:00,217.4,217.65,217.4,217.6,3768.0,203.7354,203.9697,203.7354,203.9228,3768.0
2021-02-17 13:35:00,217.59,217.77,217.58,217.73,1554.0,203.9134,204.0821,203.9041,204.0446,1554.0
2021-02-17 13:40:00,217.72,217.74,217.34,217.43,2924.0,204.0353,204.054,203.6791,203.7635,2924.0
2021-02-17 13:45:00,217.43,217.43,217.24,217.28,1045.0,203.7635,203.7635,203.5854,203.6229,1045.0
2021-02-17 13:50:00,217.38,217.63,217.38,217.63,4671.0,203.7166,203.9509,203.7166,203.9509,4671.0
2021-02-17 13:55:00,217.6,217.67,217.47,217.47,747.0,203.9228,203.9884,203.801,203.801,747.0
2021-02-17 14:00:00,217.52,217.95,217.44,217.94,1500.0,203.8478,204.2508,203.7729,204.2414,1500.0
2021-02-17 14:05:00,217.88,218.15,217.84,218.07,2082.0,204.1852,204.4382,204.1477,204.3633,2082.0
2021-02-17 14:10:00,218.06,218.06,217.89,217.89,1600.0,204.3539,204.3539,204.1946,204.1946,1600.0
2021-02-17 14:15:00,217.93,217.96,217.87,217.96,1000.0,204.2321,204.2602,204.1758,204.2602,1000.0
2021-02-17 14:20:00,217.94,217.96,217.83,217.96,814.0,204.2414,204.2602,204.1383,204.2602,814.0
2021-02-17 14:25:00,217.83,218.02,217.81,218.0,2143.0,204.1383,204.3164,204.1196,204.2977,2143.0
2021-02-17 14:30:00,217.96,218.05,217.83,217.95,2400.0,204.2602,204.3445,204.1383,204.2508,2400.0
2021-02-17 14:35:00,217.92,218.15,217.77,218.13,2600.0,204.2227,204.4382,204.0821,204.4195,2600.0
2021-02-17 14:40:00,218.12,218.14,217.72,217.91,1824.0,204.4101,204.4289,204.0353,204.2133,1824.0
2021-02-17 14:45:00,217.93,218.07,217.91,218.07,1109.0,204.2321,204.3633,204.2133,204.3633,1109.0
2021-02-17 14:50:00,218.12,218.17,218.05,218.15,1700.0,204.4101,204.457,204.3445,204.4382,1700.0
2021-02-17 14:55:00,218.15,218.19,217.95,218.04,2904.0,204.4382,204.4757,204.2508,204.3351,2904.0
2021-02-17 15:00:00,217.99,218.2,217.99,218.2,2321.0,204.2883,204.4851,204.2883,204.4851,2321.0
2021-02-17 15:05:00,218.21,218.57,218.21,218.46,2526.0,204.4945,204.8318,204.4945,204.7287,2526.0
2021-02-17 15:10:00,218.45,218.49,218.37,218.41,2128.0,204.7194,204.7569,204.6444,204.6819,2128.0
2021-02-17 15:15:00,218.4,218.44,218.22,218.27,2671.0,204.6725,204.71,204.5038,204.5507,2671.0
2021-02-17 15:20:00,218.26,218.34,218.12,218.27,2736.0,204.5413,204.6163,204.4101,204.5507,2736.0
2021-02-17 15:25:00,218.32,218.32,218.09,218.26,3431.0,204.5975,204.5975,204.382,204.5413,3431.0
2021-02-17 15:30:00,218.21,218.37,218.05,218.29,3366.0,204.4945,204.6444,204.3445,204.5694,3366.0
2021-02-17 15:35:00,218.28,218.41,218.25,218.25,1780.0,204.5601,204.6819,204.5319,204.5319,1780.0
2021-02-17 15:40:00,218.16,218.34,218.0,218.06,3027.0,204.4476,204.6163,204.2977,204.3539,3027.0
2021-02-17 15:45:00,218.01,218.25,218.01,218.17,6760.0,204.307,204.5319,204.307,204.457,6760.0
2021-02-17 15:50:00,218.17,218.26,218.03,218.17,8102.0,204.457,204.5413,204.3258,204.457,8102.0
2021-02-17 15:55:00,218.11,218.39,217.95,218.39,21631.0,204.4007,204.6631,204.2508,204.6631,21631.0
2021-02-18 09:30:00,215.75,215.98,214.98,215.65,11170.0,202.1891,202.4046,201.4675,202.0954,11170.0
2021-02-18 09:35:00,216.17,216.61,216.09,216.41,1002.0,202.5827,202.995,202.5077,202.8076,1002.0
2021-02-18 09:40:00,216.26,216.55,215.85,216.55,1400.0,202.667,202.9388,202.2828,202.9388,1400.0
2021-02-18 09:45:00,216.5,217.3,216.42,216.98,2269.0,202.8919,203.6417,202.817,203.3418,2269.0
2021-02-18 09:50:00,216.51,216.71,216.37,216.51,1866.0,202.9013,203.0887,202.7701,202.9013,1866.0
2021-02-18 09:55:00,216.64,216.64,216.39,216.46,2555.0,203.0231,203.0231,202.7889,202.8545,2555.0
2021-02-18 10:00:00,216.15,216.5,215.92,216.27,2643.0,202.5639,202.8919,202.3484,202.6764,2643.0
2021-02-18 10:05:00,216.06,216.17,215.21,215.46,3781.0,202.4796,202.5827,201.683,201.9173,3781.0
2021-02-18 10:10:00,215.53,216.1,215.23,215.23,2270.0,201.9829,202.5171,201.7018,201.7018,2270.0
2021-02-18 10:15:00,215.27,215.27,214.65,214.77,3125.0,201.7392,201.7392,201.1582,201.2707,3125.0
2021-02-18 10:20:00,214.88,214.96,214.5,214.83,2150.0,201.3738,201.4487,201.0176,201.3269,2150.0
2021-02-18 10:25:00,214.78,215.2,214.58,215.03,4896.0,201.28,201.6736,201.0926,201.5143,4896.0
2021-02-18 10:30:00,214.96,214.97,214.28,214.55,3849.0,201.4487,201.4581,200.8115,201.0645,3849.0
2021-02-18 10:35:00,214.49,214.79,214.3,214.78,5269.0,201.0083,201.2894,200.8302,201.28,5269.0
2021-02-18 10:40:00,214.7,215.04,214.62,214.73,2800.0,201.2051,201.5237,201.1301,201.2332,2800.0
2021-02-18 10:45:00,214.7,214.78,214.51,214.73,2553.0,201.2051,201.28,201.027,201.2332,2553.0
2021-02-18 10:50:00,214.72,214.85,214.62,214.62,1800.0,201.2238,201.3456,201.1301,201.1301,1800.0
2021-02-18 10:55:00,214.74,214.96,214.26,214.27,2506.0,201.2426,201.4487,200.7927,200.8021,2506.0
2021-02-18 11:00:00,214.14,214.2,213.97,214.19,2703.0,200.6803,200.7365,200.521,200.7271,2703.0
2021-02-18 11:05:00,213.95,214.32,213.86,213.86,3000.0,200.5022,200.849,200.4179,200.4179,3000.0
2021-02-18 11:10:00,213.9,214.1,213.9,213.96,6013.0,200.4554,200.6428,200.4554,200.5116,6013.0
2021-02-18 11:15:00,214.03,214.34,213.97,214.08,5155.0,200.5772,200.8677,200.521,200.624,5155.0
2021-02-18 11:20:00,214.0,214.08,213.64,213.64,1650.0,200.5491,200.624,200.2117,200.2117,1650.0
2021-02-18 11:25:00,213.65,214.05,213.58,213.95,5800.0,200.2211,200.5959,200.1555,200.5022,5800.0
2021-02-18 11:30:00,213.88,214.24,213.79,214.11,1901.0,200.4366,200.774,200.3523,200.6522,1901.0
2021-02-18 11:35:00,214.13,214.24,213.96,214.03,2600.0,200.6709,200.774,200.5116,200.5772,2600.0
2021-02-18 11:40:00,213.92,214.02,213.79,213.85,3200.0,200.4741,200.5678,200.3523,200.4085,3200.0
2021-02-18 11:45:00,213.81,213.91,213.75,213.75,3401.0,200.371,200.4647,200.3148,200.3148,3401.0
2021-02-18 11:50:00,213.74,213.87,213.69,213.87,2900.0,200.3054,200.4272,200.2586,200.4272,2900.0
2021-02-18 11:55:00,213.86,213.86,213.57,213.65,2222.0,200.4179,200.4179,200.1461,200.2211,2222.0
2021-02-18 12:00:00,213.69,213.69,213.33,213.33,2653.0,200.2586,200.2586,199.9212,199.9212,2653.0
2021-02-18 12:05:00,213.29,213.31,213.02,213.12,5250.0,199.8837,199.9024,199.6307,199.7244,5250.0
2021-02-18 12:10:00,213.0,213.32,212.92,213.21,3983.0,199.6119,199.9118,199.537,199.8087,3983.0
2021-02-18 12:15:00,213.18,213.18,212.79,212.99,11690.0,199.7806,199.7806,199.4151,199.6026,11690.0
2021-02-18 12:20:00,213.13,213.31,213.11,213.18,4103.0,199.7338,199.9024,199.715,199.7806,4103.0
2021-02-18 12:25:00,213.2,213.2,213.1,213.2,700.0,199.7994,199.7994,199.7056,199.7994,700.0
2021-02-18 12:30:00,213.14,213.18,212.99,213.18,1527.0,199.7431,199.7806,199.6026,199.7806,1527.0
2021-02-18 12:35:00,213.23,213.46,213.17,213.38,1300.0,199.8275,200.043,199.7712,199.968,1300.0
2021-02-18 12:40:00,213.52,213.81,213.52,213.81,6321.0,200.0992,200.371,200.0992,200.371,6321.0
2021-02-18 12:45:00,213.81,213.89,213.64,213.65,1626.0,200.371,200.446,200.2117,200.2211,1626.0
2021-02-18 12:50:00,213.58,213.58,213.28,213.28,1480.0,200.1555,200.1555,199.8743,199.8743,1480.0
2021-02-18 12:55:00,213.3,213.45,213.26,213.26,2002.0,199.8931,200.0336,199.8556,199.8556,2002.0
2021-02-18 13:00:00,213.28,213.29,213.16,213.28,1200.0,199.8743,199.8837,199.7619,199.8743,1200.0
2021-02-18 13:05:00,213.29,213.47,213.29,213.43,2250.0,199.8837,200.0524,199.8837,200.0149,2250.0
2021-02-18 13:10:00,213.46,213.46,213.19,213.22,800.0,200.043,200.043,199.79,199.8181,800.0
2021-02-18 13:15:00,213.21,213.63,213.2,213.61,2800.0,199.8087,200.2023,199.7994,200.1836,2800.0
2021-02-18 13:20:00,213.63,214.4,213.63,214.37,3925.0,200.2023,200.9239,200.2023,200.8958,3925.0
2021-02-18 13:25:00,214.5,214.62,214.41,214.5,3975.0,201.0176,201.1301,200.9333,201.0176,3975.0
2021-02-18 13:30:00,214.46,214.68,214.45,214.6,2019.0,200.9802,201.1863,200.9708,201.1114,2019.0
2021-02-18 13:35:00,214.51,214.51,214.24,214.31,2400.0,201.027,201.027,200.774,200.8396,2400.0
2021-02-18 13:40:00,214.26,214.74,214.1,214.59,7407.0,200.7927,201.2426,200.6428,201.102,7407.0
2021-02-18 13:45:00,214.59,214.67,214.5,214.67,2400.0,201.102,201.177,201.0176,201.177,2400.0
2021-02-18 13:50:00,214.58,214.73,214.58,214.58,2100.0,201.0926,201.2332,201.0926,201.0926,2100.0
2021-02-18 13:55:00,214.68,214.68,214.39,214.45,1900.0,201.1863,201.1863,200.9146,200.9708,1900.0
2021-02-18 14:00:00,214.43,215.11,214.43,214.96,3994.0,200.952,201.5893,200.952,201.4487,3994.0
2021-02-18 14:05:00,214.93,214.95,214.7,214.81,2017.0,201.4206,201.4394,201.2051,201.3082,2017.0
2021-02-18 14:10:00,214.79,214.91,214.72,214.74,2851.0,201.2894,201.4019,201.2238,201.2426,2851.0
2021-02-18 14:15:00,214.77,214.83,214.59,214.76,2702.0,201.2707,201.3269,201.102,201.2613,2702.0
2021-02-18 14:20:00,214.64,214.85,214.55,214.85,2129.0,201.1488,201.3456,201.0645,201.3456,2129.0
2021-02-18 14:25:00,214.83,214.86,214.8,214.8,1340.0,201.3269,201.355,201.2988,201.2988,1340.0
2021-02-18 14:30:00,214.87,214.94,214.87,214.92,2206.0,201.3644,201.43,201.3644,201.4112,2206.0
2021-02-18 14:35:00,214.85,215.03,214.82,214.94,3066.0,201.3456,201.5143,201.3175,201.43,3066.0
2021-02-18 14:40:00,214.95,215.01,214.79,214.97,2403.0,201.4394,201.4956,201.2894,201.4581,2403.0
2021-02-18 14:45:00,214.96,215.01,214.75,214.76,2300.0,201.4487,201.4956,201.2519,201.2613,2300.0
2021-02-18 14:50:00,214.71,214.79,214.44,214.44,2903.0,201.2144,201.2894,200.9614,200.9614,2903.0
2021-02-18 14:55:00,214.5,214.58,214.36,214.52,3402.0,201.0176,201.0926,200.8864,201.0364,3402.0
2021-02-18 15:00:00,214.59,214.67,214.46,214.67,4621.0,201.102,201.177,200.9802,201.177,4621.0
2021-02-18 15:05:00,214.62,214.75,214.55,214.72,2270.0,201.1301,201.2519,201.0645,201.2238,2270.0
2021-02-18 15:10:00,214.67,214.76,214.62,214.76,1500.0,201.177,201.2613,201.1301,201.2613,1500.0
2021-02-18 15:15:00,214.82,214.85,214.34,214.34,6705.0,201.3175,201.3456,200.8677,200.8677,6705.0
2021-02-18 15:20:00,214.38,214.39,214.17,214.2,3252.0,200.9052,200.9146,200.7084,200.7365,3252.0
2021-02-18 15:25:00,214.23,214.43,214.14,214.34,3690.0,200.7646,200.952,200.6803,200.8677,3690.0
2021-02-18 15:30:00,214.37,214.54,214.27,214.53,5500.0,200.8958,201.0551,200.8021,201.0458,5500.0
2021-02-18 15:35:00,214.54,214.82,214.54,214.57,3688.0,201.0551,201.3175,201.0551,201.0832,3688.0
2021-02-18 15:40:00,214.51,214.55,214.28,214.41,4919.0,201.027,201.0645,200.8115,200.9333,4919.0
2021-02-18 15:45:00,214.42,214.59,214.42,214.48,5809.0,200.9427,201.102,200.9427,200.9989,5809.0
2021-02-18 15:50:00,214.44,214.45,214.22,214.25,8192.0,200.9614,200.9708,200.7552,200.7834,8192.0
2021-02-18 15:55:00,214.2,214.4,213.84,214.2,21389.0,200.7365,200.9239,200.3991,200.7365,21389.0
2021-02-19 09:30:00,215.75,216.9,214.31,216.9,20901.0,202.1891,203.2668,200.8396,203.2668,20901.0
2021-02-19 09:35:00,216.73,217.74,216.73,217.74,1541.0,203.1075,204.054,203.1075,204.054,1541.0
2021-02-19 09:40:00,217.55,218.31,217.54,218.31,801.0,203.8759,204.5882,203.8666,204.5882,801.0
2021-02-19 09:45:00,218.31,218.67,218.03,218.14,1945.0,204.5882,204.9255,204.3258,204.4289,1945.0
2021-02-19 09:50:00,217.92,218.06,217.54,217.54,2131.0,204.2227,204.3539,203.8666,203.8666,2131.0
2021-02-19 09:55:00,217.51,218.24,217.51,218.08,1700.0,203.8385,204.5226,203.8385,204.3726,1700.0
2021-02-19 10:00:00,218.13,218.13,217.3,217.45,2018.0,204.4195,204.4195,203.6417,203.7822,2018.0
2021-02-19 10:05:00,217.59,217.74,217.59,217.74,1097.0,203.9134,204.054,203.9134,204.054,1097.0
2021-02-19 10:10:00,217.96,217.96,217.39,217.39,1874.0,204.2602,204.2602,203.726,203.726,1874.0
2021-02-19 10:15:00,217.33,217.6,217.33,217.35,4302.0,203.6698,203.9228,203.6698,203.6885,4302.0
2021-02-19 10:20:00,217.49,218.32,217.49,218.32,6466.0,203.8197,204.5975,203.8197,204.5975,6466.0
2021-02-19 10:25:00,218.33,218.35,217.82,217.85,2399.0,204.6069,204.6257,204.129,204.1571,2399.0
2021-02-19 10:30:00,217.75,218.11,217.74,217.93,3777.0,204.0634,204.4007,204.054,204.2321,3777.0
2021-02-19 10:35:00,218.02,218.3,217.99,218.3,2301.0,204.3164,204.5788,204.2883,204.5788,2301.0
2021-02-19 10:40:00,218.29,219.07,218.22,219.06,11826.0,204.5694,205.3004,204.5038,205.291,11826.0
2021-02-19 10:45:00,219.2,219.3,218.98,219.09,1723.0,205.4222,205.5159,205.2161,205.3191,1723.0
2021-02-19 10:50:00,219.11,219.5,219.01,219.14,3299.0,205.3379,205.7034,205.2442,205.366,3299.0
2021-02-19 10:55:00,219.14,219.5,219.11,219.5,1249.0,205.366,205.7034,205.3379,205.7034,1249.0
2021-02-19 11:00:00,219.52,219.53,219.03,219.24,2641.0,205.7221,205.7315,205.2629,205.4597,2641.0
2021-02-19 11:05:00,219.24,219.7,219.15,219.69,6855.0,205.4597,205.8908,205.3754,205.8814,6855.0
2021-02-19 11:10:00,219.74,219.74,219.51,219.52,1200.0,205.9283,205.9283,205.7127,205.7221,1200.0
2021-02-19 11:15:00,219.58,219.84,219.53,219.84,1153.0,205.7783,206.022,205.7315,206.022,1153.0
2021-02-19 11:20:00,219.99,220.21,219.85,220.1,4031.0,206.1626,206.3687,206.0314,206.2657,4031.0
2021-02-19 11:25:00,220.15,220.32,220.11,220.32,2107.0,206.3125,206.4718,206.275,206.4718,2107.0
2021-02-19 11:30:00,220.34,220.82,220.21,220.82,2847.0,206.4906,206.9404,206.3687,206.9404,2847.0
2021-02-19 11:35:00,220.85,220.93,220.76,220.77,1109.0,206.9685,207.0435,206.8842,206.8935,1109.0
2021-02-19 11:40:00,220.79,221.2,220.79,221.2,1729.0,206.9123,207.2965,206.9123,207.2965,1729.0
2021-02-19 11:45:00,221.21,221.21,220.99,221.01,2303.0,207.3059,207.3059,207.0997,207.1185,2303.0
2021-02-19 11:50:00,221.1,221.16,220.97,221.06,8326.0,207.2028,207.259,207.081,207.1653,8326.0
2021-02-19 11:55:00,221.03,221.48,221.03,221.26,11150.0,207.1372,207.5589,207.1372,207.3527,11150.0
2021-02-19 12:00:00,221.24,221.63,221.21,221.63,2800.0,207.334,207.6995,207.3059,207.6995,2800.0
2021-02-19 12:05:00,221.64,222.06,221.64,222.06,4619.0,207.7089,208.1025,207.7089,208.1025,4619.0
2021-02-19 12:10:00,222.06,222.17,221.85,222.11,5102.0,208.1025,208.2055,207.9057,208.1493,5102.0
2021-02-19 12:15:00,222.0,222.19,221.71,221.88,5900.0,208.0462,208.2243,207.7745,207.9338,5900.0
2021-02-19 12:20:00,221.81,221.88,221.56,221.62,3668.0,207.8682,207.9338,207.6339,207.6901,3668.0
2021-02-19 12:25:00,221.61,221.96,221.6,221.9,6643.0,207.6807,208.0087,207.6714,207.9525,6643.0
2021-02-19 12:30:00,221.9,221.99,221.86,221.9,6029.0,207.9525,208.0369,207.915,207.9525,6029.0
2021-02-19 12:35:00,221.9,221.99,221.59,221.7,3793.0,207.9525,208.0369,207.662,207.7651,3793.0
2021-02-19 12:40:00,221.76,222.19,221.74,222.0,8809.0,207.8213,208.2243,207.8026,208.0462,8809.0
2021-02-19 12:45:00,222.02,222.29,222.0,222.1,4365.0,208.065,208.318,208.0462,208.1399,4365.0
2021-02-19 12:50:00,222.1,222.22,221.76,221.84,9708.0,208.1399,208.2524,207.8213,207.8963,9708.0
2021-02-19 12:55:00,221.79,222.17,221.55,222.17,4383.0,207.8494,208.2055,207.6245,208.2055,4383.0
2021-02-19 13:00:00,222.12,222.34,222.06,222.25,5876.0,208.1587,208.3649,208.1025,208.2805,5876.0
2021-02-19 13:05:00,222.17,222.24,222.06,222.14,1100.0,208.2055,208.2711,208.1025,208.1774,1100.0
2021-02-19 13:10:00,222.14,222.61,222.11,222.5,6922.0,208.1774,208.6179,208.1493,208.5148,6922.0
2021-02-19 13:15:00,222.5,222.7,222.48,222.56,8101.0,208.5148,208.7022,208.4961,208.571,8101.0
2021-02-19 13:20:00,222.57,222.68,222.45,222.51,13151.0,208.5804,208.6835,208.468,208.5242,13151.0
2021-02-19 13:25:00,222.41,222.63,221.51,221.51,17204.0,208.4305,208.6366,207.587,207.587,17204.0
2021-02-19 13:30:00,221.5,221.81,221.47,221.61,3993.0,207.5777,207.8682,207.5495,207.6807,3993.0
2021-02-19 13:35:00,221.7,222.15,221.7,222.12,14957.0,207.7651,208.1868,207.7651,208.1587,14957.0
2021-02-19 13:40:00,222.0,222.42,221.93,222.42,6985.0,208.0462,208.4398,207.9806,208.4398,6985.0
2021-02-19 13:45:00,222.48,222.69,222.39,222.57,2338.0,208.4961,208.6929,208.4117,208.5804,2338.0
2021-02-19 13:50:00,222.67,222.67,222.46,222.65,5094.0,208.6741,208.6741,208.4773,208.6554,5094.0
2021-02-19 13:55:00,222.65,222.88,222.6,222.66,4403.0,208.6554,208.8709,208.6085,208.6648,4403.0
2021-02-19 14:00:00,222.74,222.88,222.73,222.77,2300.0,208.7397,208.8709,208.7304,208.7678,2300.0
2021-02-19 14:05:00,222.78,222.89,222.73,222.84,6837.0,208.7772,208.8803,208.7304,208.8334,6837.0
2021-02-19 14:10:00,222.78,222.91,222.63,222.88,17032.0,208.7772,208.899,208.6366,208.8709,17032.0
2021-02-19 14:15:00,222.88,222.92,222.39,222.39,7964.0,208.8709,208.9084,208.4117,208.4117,7964.0
2021-02-19 14:20:00,222.39,222.44,221.64,221.72,4131.0,208.4117,208.4586,207.7089,207.7838,4131.0
2021-02-19 14:25:00,221.71,221.87,221.7,221.8,8576.0,207.7745,207.9244,207.7651,207.8588,8576.0
2021-02-19 14:30:00,221.82,222.13,221.82,221.87,3190.0,207.8775,208.1681,207.8775,207.9244,3190.0
2021-02-19 14:35:00,222.03,222.27,222.03,222.06,2443.0,208.0743,208.2993,208.0743,208.1025,2443.0
2021-02-19 14:40:00,222.1,222.12,221.98,222.12,2323.0,208.1399,208.1587,208.0275,208.1587,2323.0
2021-02-19 14:45:00,222.07,222.34,222.07,222.34,1769.0,208.1118,208.3649,208.1118,208.3649,1769.0
2021-02-19 14:50:00,222.34,222.42,222.11,222.37,3829.0,208.3649,208.4398,208.1493,208.393,3829.0
2021-02-19 14:55:00,222.36,222.67,222.36,222.57,3362.0,208.3836,208.6741,208.3836,208.5804,3362.0
2021-02-19 15:00:00,222.58,222.79,222.57,222.72,6456.0,208.5898,208.7866,208.5804,208.721,6456.0
2021-02-19 15:05:00,222.71,222.71,222.54,222.64,10766.0,208.7116,208.7116,208.5523,208.646,10766.0
2021-02-19 15:10:00,222.73,223.18,222.72,223.06,14592.0,208.7304,209.1521,208.721,209.0396,14592.0
2021-02-19 15:15:00,223.09,223.1,222.48,223.0,14900.0,209.0677,209.0771,208.4961,208.9834,14900.0
2021-02-19 15:20:00,222.97,223.48,222.9,223.43,9558.0,208.9553,209.4332,208.8897,209.3864,9558.0
2021-02-19 15:25:00,223.39,223.45,223.13,223.41,7631.0,209.3489,209.4051,209.1052,209.3676,7631.0
2021-02-19 15:30:00,223.35,223.58,223.34,223.34,6432.0,209.3114,209.5269,209.302,209.302,6432.0
2021-02-19 15:35:00,223.33,223.99,223.32,223.99,15736.0,209.2926,209.9112,209.2833,209.9112,15736.0
2021-02-19 15:40:00,223.96,224.07,223.55,223.61,23829.0,209.883,209.9861,209.4988,209.555,23829.0
2021-02-19 15:45:00,223.59,224.14,223.57,224.0,15502.0,209.5363,210.0517,209.5176,209.9205,15502.0
2021-02-19 15:50:00,224.0,224.44,223.97,224.3,36534.0,209.9205,210.3329,209.8924,210.2017,36534.0
2021-02-19 15:55:00,224.35,224.7,223.89,224.49,100904.0,210.2485,210.5765,209.8174,210.3797,100904.0
2021-02-22 09:30:00,223.46,223.46,222.14,223.28,13110.0,209.4145,209.4145,208.1774,209.2458,13110.0
2021-02-22 09:35:00,223.44,224.51,223.43,223.79,5735.0,209.3957,210.3985,209.3864,209.7237,5735.0
2021-02-22 09:40:00,223.93,223.93,223.32,223.69,1974.0,209.8549,209.8549,209.2833,209.63,1974.0
2021-02-22 09:45:00,223.84,224.1,223.65,223.65,2791.0,209.7706,210.0142,209.5925,209.5925,2791.0
2021-02-22 09:50:00,223.64,224.26,223.47,224.26,5756.0,209.5832,210.1642,209.4238,210.1642,5756.0
2021-02-22 09:55:00,224.42,224.8,224.37,224.8,3000.0,210.3141,210.6702,210.2673,210.6702,3000.0
2021-02-22 10:00:00,224.71,225.51,224.57,225.51,5686.0,210.5859,211.3356,210.4547,211.3356,5686.0
2021-02-22 10:05:00,225.38,225.54,224.65,224.66,11014.0,211.2138,211.3637,210.5297,210.539,11014.0
2021-02-22 10:10:00,224.89,225.49,224.88,225.46,11462.0,210.7546,211.3169,210.7452,211.2888,11462.0
2021-02-22 10:15:00,225.46,225.57,224.77,225.12,7993.0,211.2888,211.3918,210.6421,210.9701,7993.0
2021-02-22 10:20:00,225.14,225.43,225.11,225.33,2977.0,210.9889,211.2606,210.9608,211.1669,2977.0
2021-02-22 10:25:00,225.33,225.33,225.09,225.31,2625.0,211.1669,211.1669,210.942,211.1482,2625.0
2021-02-22 10:30:00,225.37,225.6,225.18,225.43,4202.0,211.2044,211.42,211.0264,211.2606,4202.0
2021-02-22 10:35:00,225.49,225.52,225.06,225.29,3900.0,211.3169,211.345,210.9139,211.1294,3900.0
2021-02-22 10:40:00,225.37,226.13,225.37,226.13,3351.0,211.2044,211.9166,211.2044,211.9166,3351.0
2021-02-22 10:45:00,226.11,226.17,225.52,225.55,3905.0,211.8979,211.9541,211.345,211.3731,3905.0
2021-02-22 10:50:00,225.52,225.52,224.84,224.84,5269.0,211.345,211.345,210.7077,210.7077,5269.0
2021-02-22 10:55:00,224.85,224.92,224.38,224.51,4230.0,210.7171,210.7827,210.2766,210.3985,4230.0
2021-02-22 11:00:00,224.41,224.48,224.06,224.17,6180.0,210.3048,210.3704,209.9768,210.0798,6180.0
2021-02-22 11:05:00,224.23,224.34,223.72,224.28,4067.0,210.1361,210.2392,209.6581,210.1829,4067.0
2021-02-22 11:10:00,224.3,224.44,224.13,224.38,2100.0,210.2017,210.3329,210.0424,210.2766,2100.0
2021-02-22 11:15:00,224.59,224.83,224.48,224.83,2768.0,210.4734,210.6984,210.3704,210.6984,2768.0
2021-02-22 11:20:00,224.84,224.92,224.8,224.92,1000.0,210.7077,210.7827,210.6702,210.7827,1000.0
2021-02-22 11:25:00,224.92,224.97,224.61,224.62,3278.0,210.7827,210.8296,210.4922,210.5016,3278.0
2021-02-22 11:30:00,224.68,225.16,224.65,225.14,2100.0,210.5578,211.0076,210.5297,210.9889,2100.0
2021-02-22 11:35:00,225.15,225.57,225.14,225.57,800.0,210.9982,211.3918,210.9889,211.3918,800.0
2021-02-22 11:40:00,225.54,225.78,225.51,225.74,1834.0,211.3637,211.5886,211.3356,211.5512,1834.0
2021-02-22 11:45:00,225.69,225.9,225.57,225.9,2195.0,211.5043,211.7011,211.3918,211.7011,2195.0
2021-02-22 11:50:00,225.84,226.11,225.84,226.11,3816.0,211.6449,211.8979,211.6449,211.8979,3816.0
2021-02-22 11:55:00,226.12,226.44,226.12,226.4,1675.0,211.9073,212.2072,211.9073,212.1697,1675.0
2021-02-22 12:00:00,226.42,226.47,226.31,226.46,5960.0,212.1884,212.2353,212.0853,212.2259,5960.0
2021-02-22 12:05:00,226.55,226.65,226.39,226.44,3055.0,212.3102,212.404,212.1603,212.2072,3055.0
2021-02-22 12:10:00,226.45,226.5,226.37,226.5,1100.0,212.2165,212.2634,212.1416,212.2634,1100.0
2021-02-22 12:15:00,226.55,226.61,226.39,226.52,2730.0,212.3102,212.3665,212.1603,212.2821,2730.0
2021-02-22 12:20:00,226.52,226.73,226.45,226.55,3840.0,212.2821,212.4789,212.2165,212.3102,3840.0
2021-02-22 12:25:00,226.47,226.86,226.46,226.86,1800.0,212.2353,212.6008,212.2259,212.6008,1800.0
2021-02-22 12:30:00,226.79,226.8,226.54,226.73,2014.0,212.5352,212.5445,212.3009,212.4789,2014.0
2021-02-22 12:35:00,226.67,227.14,226.66,227.03,3221.0,212.4227,212.8632,212.4133,212.7601,3221.0
2021-02-22 12:40:00,226.93,226.95,226.75,226.95,2196.0,212.6664,212.6851,212.4977,212.6851,2196.0
2021-02-22 12:45:00,226.99,227.04,226.81,226.97,3209.0,212.7226,212.7694,212.5539,212.7038,3209.0
2021-02-22 12:50:00,226.97,227.15,226.91,227.11,4624.0,212.7038,212.8725,212.6476,212.835,4624.0
2021-02-22 12:55:00,227.19,227.59,227.15,227.37,2498.0,212.91,213.2849,212.8725,213.0787,2498.0
2021-02-22 13:00:00,227.43,227.45,227.26,227.27,2000.0,213.1349,213.1537,212.9756,212.985,2000.0
2021-02-22 13:05:00,227.26,227.44,227.2,227.21,2716.0,212.9756,213.1443,212.9194,212.9288,2716.0
2021-02-22 13:10:00,227.28,227.43,227.2,227.41,3679.0,212.9944,213.1349,212.9194,213.1162,3679.0
2021-02-22 13:15:00,227.43,227.53,227.32,227.49,4001.0,213.1349,213.2286,213.0318,213.1912,4001.0
2021-02-22 13:20:00,227.46,227.54,227.33,227.33,2201.0,213.163,213.238,213.0412,213.0412,2201.0
2021-02-22 13:25:00,227.26,227.31,227.18,227.22,1827.0,212.9756,213.0225,212.9006,212.9381,1827.0
2021-02-22 13:30:00,227.3,227.5,227.24,227.5,3230.0,213.0131,213.2005,212.9569,213.2005,3230.0
2021-02-22 13:35:00,227.53,227.53,227.23,227.45,3489.0,213.2286,213.2286,212.9475,213.1537,3489.0
2021-02-22 13:40:00,227.3,227.59,227.3,227.45,3626.0,213.0131,213.2849,213.0131,213.1537,3626.0
2021-02-22 13:45:00,227.43,227.53,227.39,227.47,3691.0,213.1349,213.2286,213.0974,213.1724,3691.0
2021-02-22 13:50:00,227.47,227.53,227.45,227.53,2007.0,213.1724,213.2286,213.1537,213.2286,2007.0
2021-02-22 13:55:00,227.53,227.57,227.49,227.51,2000.0,213.2286,213.2661,213.1912,213.2099,2000.0
2021-02-22 14:00:00,227.63,227.8,227.58,227.71,5599.0,213.3224,213.4817,213.2755,213.3973,5599.0
2021-02-22 14:05:00,227.75,227.78,227.37,227.37,6459.0,213.4348,213.4629,213.0787,213.0787,6459.0
2021-02-22 14:10:00,227.33,227.44,227.21,227.44,3956.0,213.0412,213.1443,212.9288,213.1443,3956.0
2021-02-22 14:15:00,227.44,227.93,227.39,227.72,3806.0,213.1443,213.6035,213.0974,213.4067,3806.0
2021-02-22 14:20:00,227.67,227.67,227.3,227.38,5076.0,213.3598,213.3598,213.0131,213.0881,5076.0
2021-02-22 14:25:00,227.38,227.74,227.38,227.67,1100.0,213.0881,213.4254,213.0881,213.3598,1100.0
2021-02-22 14:30:00,227.58,227.91,227.56,227.86,4327.0,213.2755,213.5848,213.2568,213.5379,4327.0
2021-02-22 14:35:00,227.88,227.88,227.56,227.63,3200.0,213.5566,213.5566,213.2568,213.3224,3200.0
2021-02-22 14:40:00,227.57,227.61,227.29,227.38,2907.0,213.2661,213.3036,213.0037,213.0881,2907.0
2021-02-22 14:45:00,227.4,227.4,227.0,227.0,3012.0,213.1068,213.1068,212.732,212.732,3012.0
2021-02-22 14:50:00,227.01,227.11,226.95,227.01,3367.0,212.7413,212.835,212.6851,212.7413,3367.0
2021-02-22 14:55:00,226.97,227.13,226.77,227.08,7291.0,212.7038,212.8538,212.5164,212.8069,7291.0
2021-02-22 15:00:00,227.11,227.18,227.03,227.12,2992.0,212.835,212.9006,212.7601,212.8444,2992.0
2021-02-22 15:05:00,227.01,227.08,226.58,226.64,6985.0,212.7413,212.8069,212.3384,212.3946,6985.0
2021-02-22 15:10:00,226.71,226.71,226.03,226.08,3478.0,212.4602,212.4602,211.8229,211.8698,3478.0
2021-02-22 15:15:00,226.08,226.24,225.73,225.78,4890.0,211.8698,212.0197,211.5418,211.5886,4890.0
2021-02-22 15:20:00,225.92,225.92,225.58,225.62,4700.0,211.7198,211.7198,211.4012,211.4387,4700.0
2021-02-22 15:25:00,225.58,225.84,225.41,225.43,3800.0,211.4012,211.6449,211.2419,211.2606,3800.0
2021-02-22 15:30:00,225.49,225.71,225.39,225.63,13080.0,211.3169,211.523,211.2232,211.4481,13080.0
2021-02-22 15:35:00,225.66,225.96,225.5,225.72,7223.0,211.4762,211.7573,211.3262,211.5324,7223.0
2021-02-22 15:40:00,225.78,225.91,225.54,225.58,8464.0,211.5886,211.7105,211.3637,211.4012,8464.0
2021-02-22 15:45:00,225.75,225.89,225.52,225.59,7642.0,211.5605,211.6917,211.345,211.4106,7642.0
2021-02-22 15:50:00,225.66,225.88,225.53,225.8,16498.0,211.4762,211.6824,211.3544,211.6074,16498.0
2021-02-22 15:55:00,225.79,226.16,225.67,225.93,54583.0,211.598,211.9448,211.4856,211.7292,54583.0
2021-02-23 09:30:00,227.96,227.96,224.2,224.62,15429.0,213.6316,213.6316,210.108,210.5016,15429.0
2021-02-23 09:35:00,224.21,225.99,224.21,225.99,4753.0,210.1173,211.7854,210.1173,211.7854,4753.0
2021-02-23 09:40:00,225.4,225.82,224.22,224.44,4523.0,211.2325,211.6261,210.1267,210.3329,4523.0
2021-02-23 09:45:00,224.67,225.03,223.99,224.04,8097.0,210.5484,210.8858,209.9112,209.958,8097.0
2021-02-23 09:50:00,224.15,224.94,223.75,224.42,4497.0,210.0611,210.8014,209.6862,210.3141,4497.0
2021-02-23 09:55:00,225.26,225.27,224.31,225.02,1900.0,211.1013,211.1107,210.211,210.8764,1900.0
2021-02-23 10:00:00,224.5,225.0,224.07,224.75,2200.0,210.3891,210.8577,209.9861,210.6234,2200.0
2021-02-23 10:05:00,223.79,224.57,223.21,224.57,2203.0,209.7237,210.4547,209.1802,210.4547,2203.0
2021-02-23 10:10:00,224.48,224.65,224.05,224.45,3097.0,210.3704,210.5297,209.9674,210.3422,3097.0
2021-02-23 10:15:00,224.19,224.35,223.91,224.25,3624.0,210.0986,210.2485,209.8362,210.1548,3624.0
2021-02-23 10:20:00,224.0,224.71,223.99,224.54,1402.0,209.9205,210.5859,209.9112,210.4266,1402.0
2021-02-23 10:25:00,224.97,225.58,224.83,225.43,9674.0,210.8296,211.4012,210.6984,211.2606,9674.0
2021-02-23 10:30:00,225.45,225.87,224.87,225.74,3310.0,211.2794,211.673,210.7358,211.5512,3310.0
2021-02-23 10:35:00,225.86,226.08,225.35,225.5,3532.0,211.6636,211.8698,211.1857,211.3262,3532.0
2021-02-23 10:40:00,225.71,225.82,225.45,225.72,1774.0,211.523,211.6261,211.2794,211.5324,1774.0
2021-02-23 10:45:00,225.94,226.23,225.73,225.83,3307.0,211.7386,212.0104,211.5418,211.6355,3307.0
2021-02-23 10:50:00,225.83,225.97,225.82,225.88,1400.0,211.6355,211.7667,211.6261,211.6824,1400.0
2021-02-23 10:55:00,225.89,225.93,225.01,225.01,8360.0,211.6917,211.7292,210.867,210.867,8360.0
2021-02-23 11:00:00,225.09,225.32,224.8,225.15,3419.0,210.942,211.1576,210.6702,210.9982,3419.0
2021-02-23 11:05:00,225.08,225.08,224.43,224.43,6807.0,210.9326,210.9326,210.3235,210.3235,6807.0
2021-02-23 11:10:00,224.54,224.54,224.02,224.06,4504.0,210.4266,210.4266,209.9393,209.9768,4504.0
2021-02-23 11:15:00,224.16,224.17,223.42,223.44,3220.0,210.0705,210.0798,209.377,209.3957,3220.0
2021-02-23 11:20:00,223.32,223.7,223.03,223.47,3750.0,209.2833,209.6394,209.0115,209.4238,3750.0
2021-02-23 11:25:00,223.37,223.38,223.14,223.19,1224.0,209.3301,209.3395,209.1146,209.1614,1224.0
2021-02-23 11:30:00,223.5,223.78,223.0,223.77,8143.0,209.452,209.7144,208.9834,209.705,8143.0
2021-02-23 11:35:00,223.75,224.11,223.63,223.91,8405.0,209.6862,210.0236,209.5738,209.8362,8405.0
2021-02-23 11:40:00,223.79,223.87,223.58,223.83,1900.0,209.7237,209.7987,209.5269,209.7612,1900.0
2021-02-23 11:45:00,224.13,224.26,223.91,223.97,6101.0,210.0424,210.1642,209.8362,209.8924,6101.0
2021-02-23 11:50:00,223.88,224.67,223.88,224.3,2700.0,209.8081,210.5484,209.8081,210.2017,2700.0
2021-02-23 11:55:00,224.4,224.43,223.9,224.05,2750.0,210.2954,210.3235,209.8268,209.9674,2750.0
2021-02-23 12:00:00,223.87,223.98,223.59,223.59,11194.0,209.7987,209.9018,209.5363,209.5363,11194.0
2021-02-23 12:05:00,223.53,223.65,223.39,223.53,3408.0,209.4801,209.5925,209.3489,209.4801,3408.0
2021-02-23 12:10:00,223.64,224.1,223.59,223.98,1400.0,209.5832,210.0142,209.5363,209.9018,1400.0
2021-02-23 12:15:00,223.87,224.3,223.6,224.18,3810.0,209.7987,210.2017,209.5457,210.0892,3810.0
2021-02-23 12:20:00,224.03,224.18,223.59,223.85,3525.0,209.9486,210.0892,209.5363,209.78,3525.0
2021-02-23 12:25:00,223.99,224.34,223.99,224.34,1449.0,209.9112,210.2392,209.9112,210.2392,1449.0
2021-02-23 12:30:00,224.5,224.91,224.37,224.8,2234.0,210.3891,210.7733,210.2673,210.6702,2234.0
2021-02-23 12:35:00,224.78,224.79,223.89,224.12,2722.0,210.6515,210.6609,209.8174,210.033,2722.0
2021-02-23 12:40:00,224.16,224.37,224.15,224.37,800.0,210.0705,210.2673,210.0611,210.2673,800.0
2021-02-23 12:45:00,224.44,224.66,224.16,224.16,4280.0,210.3329,210.539,210.0705,210.0705,4280.0
2021-02-23 12:50:00,224.16,224.25,223.94,224.22,2364.0,210.0705,210.1548,209.8643,210.1267,2364.0
2021-02-23 12:55:00,224.13,224.26,222.97,222.97,11530.0,210.0424,210.1642,208.9553,208.9553,11530.0
2021-02-23 13:00:00,222.95,223.6,222.81,223.18,12973.0,208.9365,209.5457,208.8053,209.1521,12973.0
2021-02-23 13:05:00,223.22,223.48,223.06,223.34,3706.0,209.1896,209.4332,209.0396,209.302,3706.0
2021-02-23 13:10:00,223.51,223.83,223.35,223.66,2614.0,209.4613,209.7612,209.3114,209.6019,2614.0
2021-02-23 13:15:00,223.63,223.67,223.5,223.67,2310.0,209.5738,209.6113,209.452,209.6113,2310.0
2021-02-23 13:20:00,223.67,224.01,223.65,223.91,3715.0,209.6113,209.9299,209.5925,209.8362,3715.0
2021-02-23 13:25:00,224.0,224.25,223.98,224.07,3301.0,209.9205,210.1548,209.9018,209.9861,3301.0
2021-02-23 13:30:00,224.05,224.29,223.98,224.12,2817.0,209.9674,210.1923,209.9018,210.033,2817.0
2021-02-23 13:35:00,224.08,224.08,223.76,223.91,1455.0,209.9955,209.9955,209.6956,209.8362,1455.0
2021-02-23 13:40:00,223.82,223.84,223.53,223.53,6103.0,209.7518,209.7706,209.4801,209.4801,6103.0
2021-02-23 13:45:00,223.67,223.79,223.48,223.75,3332.0,209.6113,209.7237,209.4332,209.6862,3332.0
2021-02-23 13:50:00,223.78,224.15,223.78,223.85,2455.0,209.7144,210.0611,209.7144,209.78,2455.0
2021-02-23 13:55:00,224.07,224.35,224.07,224.19,1476.0,209.9861,210.2485,209.9861,210.0986,1476.0
2021-02-23 14:00:00,224.38,224.47,223.86,223.92,4692.0,210.2766,210.361,209.7893,209.8456,4692.0
2021-02-23 14:05:00,224.09,224.35,224.01,224.1,1704.0,210.0049,210.2485,209.9299,210.0142,1704.0
2021-02-23 14:10:00,224.1,224.3,223.95,224.23,3492.0,210.0142,210.2017,209.8737,210.1361,3492.0
2021-02-23 14:15:00,224.26,224.43,224.14,224.26,4019.0,210.1642,210.3235,210.0517,210.1642,4019.0
2021-02-23 14:20:00,224.19,224.46,224.11,224.46,1185.0,210.0986,210.3516,210.0236,210.3516,1185.0
2021-02-23 14:25:00,224.54,224.72,224.47,224.54,1967.0,210.4266,210.5953,210.361,210.4266,1967.0
2021-02-23 14:30:00,224.45,224.63,223.75,223.75,2534.0,210.3422,210.5109,209.6862,209.6862,2534.0
2021-02-23 14:35:00,223.62,224.41,223.52,224.14,7151.0,209.5644,210.3048,209.4707,210.0517,7151.0
2021-02-23 14:40:00,224.25,224.6,224.1,224.59,3034.0,210.1548,210.4828,210.0142,210.4734,3034.0
2021-02-23 14:45:00,224.71,224.71,224.37,224.44,1961.0,210.5859,210.5859,210.2673,210.3329,1961.0
2021-02-23 14:50:00,224.46,224.9,224.44,224.68,2925.0,210.3516,210.764,210.3329,210.5578,2925.0
2021-02-23 14:55:00,224.56,224.78,224.52,224.78,1201.0,210.4453,210.6515,210.4078,210.6515,1201.0
2021-02-23 15:00:00,224.66,225.05,224.66,224.99,2847.0,210.539,210.9045,210.539,210.8483,2847.0
2021-02-23 15:05:00,225.27,225.46,225.17,225.38,3565.0,211.1107,211.2888,211.017,211.2138,3565.0
2021-02-23 15:10:00,225.53,225.75,224.78,225.52,8745.0,211.3544,211.5605,210.6515,211.345,8745.0
2021-02-23 15:15:00,225.59,225.89,225.41,225.76,5993.0,211.4106,211.6917,211.2419,211.5699,5993.0
2021-02-23 15:20:00,225.83,226.03,225.78,226.02,3448.0,211.6355,211.8229,211.5886,211.8136,3448.0
2021-02-23 15:25:00,226.07,226.28,226.04,226.2,5908.0,211.8604,212.0572,211.8323,211.9822,5908.0
2021-02-23 15:30:00,226.07,226.07,225.8,225.82,7689.0,211.8604,211.8604,211.6074,211.6261,7689.0
2021-02-23 15:35:00,225.85,226.41,225.8,226.25,19274.0,211.6542,212.179,211.6074,212.0291,19274.0
2021-02-23 15:40:00,226.16,226.59,226.15,226.37,10042.0,211.9448,212.3477,211.9354,212.1416,10042.0
2021-02-23 15:45:00,226.33,226.42,225.63,225.67,5560.0,212.1041,212.1884,211.4481,211.4856,5560.0
2021-02-23 15:50:00,225.75,226.25,225.59,226.25,14437.0,211.5605,212.0291,211.4106,212.0291,14437.0
2021-02-23 15:55:00,226.26,226.68,226.01,226.5,32904.0,212.0385,212.4321,211.8042,212.2634,32904.0
2021-02-24 09:30:00,226.25,228.76,226.13,227.3,19202.0,212.0291,214.3813,211.9166,213.0131,19202.0
2021-02-24 09:35:00,226.93,227.97,226.56,226.63,4493.0,212.6664,213.641,212.3196,212.3852,4493.0
2021-02-24 09:40:00,226.77,227.04,225.76,225.86,6019.0,212.5164,212.7694,211.5699,211.6636,6019.0
2021-02-24 09:45:00,225.61,226.34,225.21,225.94,4325.0,211.4293,212.1134,211.0545,211.7386,4325.0
2021-02-24 09:50:00,225.94,226.88,225.65,226.65,7709.0,211.7386,212.6195,211.4668,212.404,7709.0
2021-02-24 09:55:00,226.97,227.79,226.95,227.44,4303.0,212.7038,213.4723,212.6851,213.1443,4303.0
2021-02-24 10:00:00,227.57,228.74,227.55,228.17,10239.0,213.2661,214.3626,213.2474,213.8284,10239.0
2021-02-24 10:05:00,228.18,228.18,226.9,226.96,2140.0,213.8378,213.8378,212.6382,212.6945,2140.0
2021-02-24 10:10:00,226.89,227.15,226.52,226.88,3100.0,212.6289,212.8725,212.2821,212.6195,3100.0
2021-02-24 10:15:00,226.87,227.53,226.87,227.38,4857.0,212.6101,213.2286,212.6101,213.0881,4857.0
2021-02-24 10:20:00,227.53,227.78,227.15,227.78,5723.0,213.2286,213.4629,212.8725,213.4629,5723.0
2021-02-24 10:25:00,227.9,228.45,227.82,227.82,3912.0,213.5754,214.0908,213.5004,213.5004,3912.0
2021-02-24 10:30:00,227.82,228.02,227.4,227.67,3410.0,213.5004,213.6878,213.1068,213.3598,3410.0
2021-02-24 10:35:00,227.65,227.87,227.44,227.87,1659.0,213.3411,213.5473,213.1443,213.5473,1659.0
2021-02-24 10:40:00,227.93,228.36,227.83,228.07,2112.0,213.6035,214.0065,213.5098,213.7347,2112.0
2021-02-24 10:45:00,228.27,228.29,227.76,227.77,2600.0,213.9221,213.9409,213.4442,213.4536,2600.0
2021-02-24 10:50:00,227.7,227.88,227.52,227.67,2336.0,213.388,213.5566,213.2193,213.3598,2336.0
2021-02-24 10:55:00,227.87,228.49,227.73,227.86,3100.0,213.5473,214.1283,213.4161,213.5379,3100.0
2021-02-24 11:00:00,228.09,228.5,227.83,228.29,3403.0,213.7534,214.1377,213.5098,213.9409,3403.0
2021-02-24 11:05:00,228.25,228.41,228.14,228.21,1649.0,213.9034,214.0533,213.8003,213.8659,1649.0
2021-02-24 11:10:00,228.08,228.2,227.88,228.2,2260.0,213.7441,213.8565,213.5566,213.8565,2260.0
2021-02-24 11:15:00,228.29,228.59,228.26,228.48,7641.0,213.9409,214.222,213.9128,214.1189,7641.0
2021-02-24 11:20:00,228.29,228.81,228.29,228.81,1440.0,213.9409,214.4282,213.9409,214.4282,1440.0
2021-02-24 11:25:00,228.75,229.13,228.74,229.09,2611.0,214.372,214.7281,214.3626,214.6906,2611.0
2021-02-24 11:30:00,229.01,229.19,229.01,229.19,700.0,214.6156,214.7843,214.6156,214.7843,700.0
2021-02-24 11:35:00,229.24,229.47,229.24,229.41,4890.0,214.8312,215.0467,214.8312,214.9905,4890.0
2021-02-24 11:40:00,229.49,229.49,228.86,228.87,3480.0,215.0655,215.0655,214.4751,214.4844,3480.0
2021-02-24 11:45:00,228.68,229.16,228.68,228.87,4043.0,214.3064,214.7562,214.3064,214.4844,4043.0
2021-02-24 11:50:00,228.91,228.91,228.19,228.23,2687.0,214.5219,214.5219,213.8472,213.8846,2687.0
2021-02-24 11:55:00,228.41,228.83,228.28,228.83,13035.0,214.0533,214.4469,213.9315,214.4469,13035.0
2021-02-24 12:00:00,229.0,229.41,229.0,229.27,3882.0,214.6063,214.9905,214.6063,214.8593,3882.0
2021-02-24 12:05:00,229.33,229.33,229.11,229.23,2600.0,214.9155,214.9155,214.7093,214.8218,2600.0
2021-02-24 12:10:00,229.24,229.47,229.11,229.36,4487.0,214.8312,215.0467,214.7093,214.9436,4487.0
2021-02-24 12:15:00,229.48,229.55,229.2,229.22,8207.0,215.0561,215.1217,214.7937,214.8124,8207.0
2021-02-24 12:20:00,229.38,229.38,228.99,229.2,10964.0,214.9624,214.9624,214.5969,214.7937,10964.0
2021-02-24 12:25:00,229.21,229.7,229.17,229.7,14736.0,214.8031,215.2623,214.7656,215.2623,14736.0
2021-02-24 12:30:00,229.8,230.77,229.67,230.77,11721.0,215.356,216.265,215.2341,216.265,11721.0
2021-02-24 12:35:00,230.8,231.19,230.8,231.06,754.0,216.2931,216.6586,216.2931,216.5368,754.0
2021-02-24 12:40:00,231.06,231.06,230.46,230.47,4058.0,216.5368,216.5368,215.9745,215.9839,4058.0
2021-02-24 12:45:00,230.55,230.71,230.47,230.65,2501.0,216.0588,216.2088,215.9839,216.1525,2501.0
2021-02-24 12:50:00,230.6,230.6,230.44,230.58,1876.0,216.1057,216.1057,215.9557,216.0869,1876.0
2021-02-24 12:55:00,230.56,230.9,230.56,230.68,2814.0,216.0682,216.3868,216.0682,216.1807,2814.0
2021-02-24 13:00:00,230.72,230.72,230.44,230.63,1205.0,216.2181,216.2181,215.9557,216.1338,1205.0
2021-02-24 13:05:00,230.8,230.95,230.77,230.77,2211.0,216.2931,216.4337,216.265,216.265,2211.0
2021-02-24 13:10:00,230.95,231.48,230.95,231.36,824.0,216.4337,216.9304,216.4337,216.8179,824.0
2021-02-24 13:15:00,231.31,231.54,231.19,231.54,3457.0,216.7711,216.9866,216.6586,216.9866,3457.0
2021-02-24 13:20:00,231.66,231.89,231.66,231.86,1205.0,217.0991,217.3146,217.0991,217.2865,1205.0
2021-02-24 13:25:00,231.87,232.0,231.78,231.92,2244.0,217.2959,217.4177,217.2115,217.3427,2244.0
2021-02-24 13:30:00,231.92,231.95,231.73,231.75,4764.0,217.3427,217.3708,217.1647,217.1834,4764.0
2021-02-24 13:35:00,231.82,231.89,231.51,231.55,8504.0,217.249,217.3146,216.9585,216.996,8504.0
2021-02-24 13:40:00,231.47,231.84,231.46,231.66,3997.0,216.921,217.2677,216.9116,217.0991,3997.0
2021-02-24 13:45:00,231.52,231.53,231.44,231.53,1583.0,216.9679,216.9772,216.8929,216.9772,1583.0
2021-02-24 13:50:00,231.6,231.66,231.46,231.49,2079.0,217.0428,217.0991,216.9116,216.9397,2079.0
2021-02-24 13:55:00,231.7,232.26,231.63,232.21,5611.0,217.1365,217.6613,217.0709,217.6145,5611.0
2021-02-24 14:00:00,232.27,232.67,232.26,232.26,5274.0,217.6707,218.0456,217.6613,217.6613,5274.0
2021-02-24 14:05:00,232.13,232.3,232.02,232.13,2536.0,217.5395,217.6988,217.4364,217.5395,2536.0
2021-02-24 14:10:00,232.13,232.29,231.76,231.81,4205.0,217.5395,217.6895,217.1928,217.2396,4205.0
2021-02-24 14:15:00,231.84,231.91,231.73,231.81,3671.0,217.2677,217.3333,217.1647,217.2396,3671.0
2021-02-24 14:20:00,231.76,231.95,231.66,231.72,5364.0,217.1928,217.3708,217.0991,217.1553,5364.0
2021-02-24 14:25:00,231.77,232.1,231.77,232.0,1694.0,217.2021,217.5114,217.2021,217.4177,1694.0
2021-02-24 14:30:00,232.15,232.28,231.82,232.02,5024.0,217.5583,217.6801,217.249,217.4364,5024.0
2021-02-24 14:35:00,231.98,232.08,231.97,232.06,906.0,217.3989,217.4927,217.3896,217.4739,906.0
2021-02-24 14:40:00,232.05,232.1,231.72,231.87,5482.0,217.4645,217.5114,217.1553,217.2959,5482.0
2021-02-24 14:45:00,231.96,231.96,231.37,231.37,2155.0,217.3802,217.3802,216.8273,216.8273,2155.0
2021-02-24 14:50:00,231.39,231.61,231.34,231.56,1919.0,216.846,217.0522,216.7992,217.0053,1919.0
2021-02-24 14:55:00,231.7,231.86,231.66,231.66,3005.0,217.1365,217.2865,217.0991,217.0991,3005.0
2021-02-24 15:00:00,231.52,231.52,231.2,231.23,6333.0,216.9679,216.9679,216.668,216.6961,6333.0
2021-02-24 15:05:00,231.23,231.23,230.98,230.98,2635.0,216.6961,216.6961,216.4618,216.4618,2635.0
2021-02-24 15:10:00,230.97,231.1,230.85,231.06,4111.0,216.4524,216.5743,216.34,216.5368,4111.0
2021-02-24 15:15:00,231.26,231.26,230.98,231.07,1300.0,216.7242,216.7242,216.4618,216.5461,1300.0
2021-02-24 15:20:00,231.17,231.65,231.15,231.55,5470.0,216.6399,217.0897,216.6211,216.996,5470.0
2021-02-24 15:25:00,231.74,231.95,231.74,231.95,3666.0,217.174,217.3708,217.174,217.3708,3666.0
2021-02-24 15:30:00,231.9,232.03,231.76,231.96,6956.0,217.324,217.4458,217.1928,217.3802,6956.0
2021-02-24 15:35:00,231.8,231.9,231.62,231.68,5363.0,217.2303,217.324,217.0616,217.1178,5363.0
2021-02-24 15:40:00,231.67,231.67,231.4,231.52,5337.0,217.1084,217.1084,216.8554,216.9679,5337.0
2021-02-24 15:45:00,231.59,232.61,231.53,232.61,6655.0,217.0335,217.9893,216.9772,217.9893,6655.0
2021-02-24 15:50:00,232.43,232.81,232.2,232.77,19817.0,217.8207,218.1768,217.6051,218.1393,19817.0
2021-02-24 15:55:00,232.76,232.78,232.02,232.02,33000.0,218.1299,218.1487,217.4364,217.4364,33000.0
2021-02-25 09:30:00,233.49,233.91,232.77,233.26,12859.0,218.814,219.2076,218.1393,218.5985,12859.0
2021-02-25 09:35:00,233.16,233.31,232.24,233.27,4396.0,218.5048,218.6453,217.6426,218.6079,4396.0
2021-02-25 09:40:00,232.74,232.74,232.48,232.73,1300.0,218.1112,218.1112,217.8675,218.1018,1300.0
2021-02-25 09:45:00,232.38,232.42,231.49,231.49,1700.0,217.7738,217.8113,216.9397,216.9397,1700.0
2021-02-25 09:50:00,231.53,232.42,231.52,231.88,1925.0,216.9772,217.8113,216.9679,217.3052,1925.0
2021-02-25 09:55:00,231.87,233.57,231.85,233.36,4687.0,217.2959,218.889,217.2771,218.6922,4687.0
2021-02-25 10:00:00,233.22,233.32,231.97,232.06,5197.0,218.561,218.6547,217.3896,217.4739,5197.0
2021-02-25 10:05:00,231.9,231.9,231.17,231.52,3566.0,217.324,217.324,216.6399,216.9679,3566.0
2021-02-25 10:10:00,231.38,231.66,231.25,231.44,4000.0,216.8367,217.0991,216.7148,216.8929,4000.0
2021-02-25 10:15:00,231.29,231.37,230.9,230.96,3494.0,216.7523,216.8273,216.3868,216.4431,3494.0
2021-02-25 10:20:00,231.04,231.3,230.4,230.82,5319.0,216.518,216.7617,215.9183,216.3119,5319.0
2021-02-25 10:25:00,230.89,231.02,230.56,230.57,5485.0,216.3775,216.4993,216.0682,216.0776,5485.0
2021-02-25 10:30:00,230.71,230.74,229.72,229.72,2790.0,216.2088,216.2369,215.281,215.281,2790.0
2021-02-25 10:35:00,229.82,230.01,229.46,229.73,3304.0,215.3747,215.5528,215.0373,215.2904,3304.0
2021-02-25 10:40:00,230.1,230.41,229.8,230.41,1902.0,215.6371,215.9276,215.356,215.9276,1902.0
2021-02-25 10:45:00,230.24,230.49,230.03,230.18,3189.0,215.7683,216.0026,215.5715,215.7121,3189.0
2021-02-25 10:50:00,230.03,230.1,229.71,229.78,1711.0,215.5715,215.6371,215.2716,215.3372,1711.0
2021-02-25 10:55:00,229.91,230.72,229.8,230.49,5203.0,215.4591,216.2181,215.356,216.0026,5203.0
2021-02-25 11:00:00,230.48,231.16,230.47,231.16,4568.0,215.9932,216.6305,215.9839,216.6305,4568.0
2021-02-25 11:05:00,231.04,231.04,230.57,230.7,2791.0,216.518,216.518,216.0776,216.1994,2791.0
2021-02-25 11:10:00,230.57,230.57,229.66,229.84,3237.0,216.0776,216.0776,215.2248,215.3935,3237.0
2021-02-25 11:15:00,229.67,230.06,229.67,230.04,2000.0,215.2341,215.5996,215.2341,215.5809,2000.0
2021-02-25 11:20:00,229.83,229.88,229.13,229.4,1800.0,215.3841,215.4309,214.7281,214.9811,1800.0
2021-02-25 11:25:00,229.39,229.45,228.92,229.08,2739.0,214.9717,215.028,214.5313,214.6812,2739.0
2021-02-25 11:30:00,229.02,229.02,228.82,228.82,1013.0,214.625,214.625,214.4376,214.4376,1013.0
2021-02-25 11:35:00,228.82,228.91,228.43,228.77,2934.0,214.4376,214.5219,214.0721,214.3907,2934.0
2021-02-25 11:40:00,228.9,228.9,228.4,228.4,800.0,214.5125,214.5125,214.044,214.044,800.0
2021-02-25 11:45:00,228.23,228.25,227.79,227.96,4582.0,213.8846,213.9034,213.4723,213.6316,4582.0
2021-02-25 11:50:00,227.89,228.07,227.63,227.88,2100.0,213.566,213.7347,213.3224,213.5566,2100.0
2021-02-25 11:55:00,228.03,228.2,227.88,228.12,1766.0,213.6972,213.8565,213.5566,213.7816,1766.0
2021-02-25 12:00:00,227.75,227.83,227.48,227.83,2717.0,213.4348,213.5098,213.1818,213.5098,2717.0
2021-02-25 12:05:00,227.91,227.91,227.55,227.84,3234.0,213.5848,213.5848,213.2474,213.5192,3234.0
2021-02-25 12:10:00,227.76,228.13,227.32,227.91,2748.0,213.4442,213.7909,213.0318,213.5848,2748.0
2021-02-25 12:15:00,227.81,228.16,227.7,227.79,2927.0,213.491,213.819,213.388,213.4723,2927.0
2021-02-25 12:20:00,227.58,228.11,227.48,227.92,2419.0,213.2755,213.7722,213.1818,213.5941,2419.0
2021-02-25 12:25:00,227.79,227.79,227.28,227.36,2002.0,213.4723,213.4723,212.9944,213.0693,2002.0
2021-02-25 12:30:00,227.22,227.22,226.5,226.67,2329.0,212.9381,212.9381,212.2634,212.4227,2329.0
2021-02-25 12:35:00,226.59,227.13,226.34,227.13,1699.0,212.3477,212.8538,212.1134,212.8538,1699.0
2021-02-25 12:40:00,227.04,227.07,226.81,226.84,918.0,212.7694,212.7976,212.5539,212.582,918.0
2021-02-25 12:45:00,226.99,227.05,226.45,226.6,1594.0,212.7226,212.7788,212.2165,212.3571,1594.0
2021-02-25 12:50:00,226.59,226.59,225.74,225.74,1500.0,212.3477,212.3477,211.5512,211.5512,1500.0
2021-02-25 12:55:00,225.55,225.62,225.15,225.37,2721.0,211.3731,211.4387,210.9982,211.2044,2721.0
2021-02-25 13:00:00,225.04,225.4,224.39,224.69,7209.0,210.8952,211.2325,210.286,210.5672,7209.0
2021-02-25 13:05:00,224.66,224.75,224.14,224.58,4526.0,210.539,210.6234,210.0517,210.4641,4526.0
2021-02-25 13:10:00,224.8,225.14,224.65,225.08,3284.0,210.6702,210.9889,210.5297,210.9326,3284.0
2021-02-25 13:15:00,225.17,225.62,224.76,225.62,2640.0,211.017,211.4387,210.6328,211.4387,2640.0
2021-02-25 13:20:00,225.99,226.43,225.98,226.43,1232.0,211.7854,212.1978,211.7761,212.1978,1232.0
2021-02-25 13:25:00,226.21,226.45,225.86,226.34,2469.0,211.9916,212.2165,211.6636,212.1134,2469.0
2021-02-25 13:30:00,226.48,226.48,225.75,226.06,4399.0,212.2446,212.2446,211.5605,211.851,4399.0
2021-02-25 13:35:00,225.9,226.28,225.79,226.2,2271.0,211.7011,212.0572,211.598,211.9822,2271.0
2021-02-25 13:40:00,226.3,226.69,226.09,226.64,4285.0,212.076,212.4414,211.8792,212.3946,4285.0
2021-02-25 13:45:00,226.68,226.68,226.36,226.44,1500.0,212.4321,212.4321,212.1322,212.2072,1500.0
2021-02-25 13:50:00,226.31,226.31,225.54,225.81,3201.0,212.0853,212.0853,211.3637,211.6168,3201.0
2021-02-25 13:55:00,225.64,225.84,225.51,225.82,1900.0,211.4574,211.6449,211.3356,211.6261,1900.0
2021-02-25 14:00:00,225.54,226.22,225.54,226.22,3452.0,211.3637,212.001,211.3637,212.001,3452.0
2021-02-25 14:05:00,226.39,227.4,226.39,227.16,4615.0,212.1603,213.1068,212.1603,212.8819,4615.0
2021-02-25 14:10:00,227.17,227.47,226.92,226.92,2630.0,212.8913,213.1724,212.657,212.657,2630.0
2021-02-25 14:15:00,227.03,227.47,227.03,227.47,1300.0,212.7601,213.1724,212.7601,213.1724,1300.0
2021-02-25 14:20:00,227.59,227.86,227.48,227.77,5157.0,213.2849,213.5379,213.1818,213.4536,5157.0
2021-02-25 14:25:00,227.56,227.57,227.44,227.55,700.0,213.2568,213.2661,213.1443,213.2474,700.0
2021-02-25 14:30:00,227.53,227.53,227.09,227.17,2000.0,213.2286,213.2286,212.8163,212.8913,2000.0
2021-02-25 14:35:00,226.8,226.86,226.54,226.67,2344.0,212.5445,212.6008,212.3009,212.4227,2344.0
2021-02-25 14:40:00,226.58,226.9,226.46,226.77,2860.0,212.3384,212.6382,212.2259,212.5164,2860.0
2021-02-25 14:45:00,226.97,227.05,226.38,226.53,5124.0,212.7038,212.7788,212.1509,212.2915,5124.0
2021-02-25 14:50:00,226.72,227.04,226.2,226.23,2200.0,212.4696,212.7694,211.9822,212.0104,2200.0
2021-02-25 14:55:00,226.18,226.35,225.8,226.1,4146.0,211.9635,212.1228,211.6074,211.8885,4146.0
2021-02-25 15:00:00,226.02,226.44,226.0,226.08,2800.0,211.8136,212.2072,211.7948,211.8698,2800.0
2021-02-25 15:05:00,226.09,226.16,225.15,225.26,4256.0,211.8792,211.9448,210.9982,211.1013,4256.0
2021-02-25 15:10:00,225.34,225.64,225.32,225.41,3136.0,211.1763,211.4574,211.1576,211.2419,3136.0
2021-02-25 15:15:00,225.01,225.46,224.86,225.09,2699.0,210.867,211.2888,210.7265,210.942,2699.0
2021-02-25 15:20:00,225.14,225.29,224.47,224.63,1968.0,210.9889,211.1294,210.361,210.5109,1968.0
2021-02-25 15:25:00,224.52,224.99,224.39,224.4,5472.0,210.4078,210.8483,210.286,210.2954,5472.0
2021-02-25 15:30:00,224.46,224.91,223.68,223.69,7241.0,210.3516,210.7733,209.6206,209.63,7241.0
2021-02-25 15:35:00,223.66,223.78,223.11,223.73,6893.0,209.6019,209.7144,209.0865,209.6675,6893.0
2021-02-25 15:40:00,223.67,224.38,223.29,224.1,4863.0,209.6113,210.2766,209.2552,210.0142,4863.0
2021-02-25 15:45:00,223.94,225.08,223.91,224.89,9075.0,209.8643,210.9326,209.8362,210.7546,9075.0
2021-02-25 15:50:00,224.77,225.01,224.23,224.71,10411.0,210.6421,210.867,210.1361,210.5859,10411.0
2021-02-25 15:55:00,224.7,224.76,223.94,223.94,39739.0,210.5765,210.6328,209.8643,209.8643,39739.0
2021-02-26 09:30:00,224.1,224.63,223.26,223.3,12901.0,210.0142,210.5109,209.227,209.2645,12901.0
2021-02-26 09:35:00,223.0,224.0,222.57,223.99,5099.0,208.9834,209.9205,208.5804,209.9112,5099.0
2021-02-26 09:40:00,223.88,225.04,223.73,225.0,6157.0,209.8081,210.8952,209.6675,210.8577,6157.0
2021-02-26 09:45:00,225.16,226.29,225.16,225.71,4718.0,211.0076,212.0666,211.0076,211.523,4718.0
2021-02-26 09:50:00,225.25,225.25,224.32,224.32,2900.0,211.092,211.092,210.2204,210.2204,2900.0
2021-02-26 09:55:00,224.14,224.14,223.4,223.89,1899.0,210.0517,210.0517,209.3582,209.8174,1899.0
2021-02-26 10:00:00,223.39,223.61,222.96,223.1,5704.0,209.3489,209.555,208.9459,209.0771,5704.0
2021-02-26 10:05:00,223.51,223.56,222.35,222.7,3481.0,209.4613,209.5082,208.3742,208.7022,3481.0
2021-02-26 10:10:00,222.49,223.07,222.34,222.41,7108.0,208.5054,209.049,208.3649,208.4305,7108.0
2021-02-26 10:15:00,222.27,222.7,221.56,221.89,3822.0,208.2993,208.7022,207.6339,207.9431,3822.0
2021-02-26 10:20:00,221.99,222.37,221.69,221.69,9057.0,208.0369,208.393,207.7557,207.7557,9057.0
2021-02-26 10:25:00,221.47,222.02,220.38,220.38,5453.0,207.5495,208.065,206.5281,206.5281,5453.0
2021-02-26 10:30:00,220.68,221.64,220.64,221.43,1800.0,206.8092,207.7089,206.7717,207.5121,1800.0
2021-02-26 10:35:00,221.6,222.71,221.16,222.71,10712.0,207.6714,208.7116,207.259,208.7116,10712.0
2021-02-26 10:40:00,222.21,222.76,222.14,222.61,1905.0,208.243,208.7585,208.1774,208.6179,1905.0
2021-02-26 10:45:00,222.6,223.14,222.31,222.6,4069.0,208.6085,209.1146,208.3367,208.6085,4069.0
2021-02-26 10:50:00,222.6,222.6,222.11,222.11,2308.0,208.6085,208.6085,208.1493,208.1493,2308.0
2021-02-26 10:55:00,222.18,222.2,221.37,221.64,4111.0,208.2149,208.2337,207.4558,207.7089,4111.0
2021-02-26 11:00:00,221.73,222.53,221.36,222.53,2472.0,207.7932,208.5429,207.4465,208.5429,2472.0
2021-02-26 11:05:00,223.1,223.25,222.87,222.87,1837.0,209.0771,209.2177,208.8616,208.8616,1837.0
2021-02-26 11:10:00,222.84,222.96,222.17,222.17,4195.0,208.8334,208.9459,208.2055,208.2055,4195.0
2021-02-26 11:15:00,222.4,222.91,222.01,222.22,5271.0,208.4211,208.899,208.0556,208.2524,5271.0
2021-02-26 11:20:00,222.19,222.49,222.04,222.05,2093.0,208.2243,208.5054,208.0837,208.0931,2093.0
2021-02-26 11:25:00,222.32,222.36,222.0,222.14,3864.0,208.3461,208.3836,208.0462,208.1774,3864.0
2021-02-26 11:30:00,222.03,222.93,222.03,222.93,1100.0,208.0743,208.9178,208.0743,208.9178,1100.0
2021-02-26 11:35:00,223.24,223.71,223.24,223.71,1900.0,209.2083,209.6488,209.2083,209.6488,1900.0
2021-02-26 11:40:00,223.82,223.98,223.26,223.26,7684.0,209.7518,209.9018,209.227,209.227,7684.0
2021-02-26 11:45:00,222.87,222.94,222.64,222.9,1200.0,208.8616,208.9272,208.646,208.8897,1200.0
2021-02-26 11:50:00,222.8,222.8,221.74,221.91,2900.0,208.796,208.796,207.8026,207.9619,2900.0
2021-02-26 11:55:00,221.75,222.22,221.67,222.22,700.0,207.8119,208.2524,207.737,208.2524,700.0
2021-02-26 12:00:00,222.6,222.8,222.26,222.68,5426.0,208.6085,208.796,208.2899,208.6835,5426.0
2021-02-26 12:05:00,222.65,223.18,222.23,223.18,2723.0,208.6554,209.1521,208.2618,209.1521,2723.0
2021-02-26 12:10:00,223.29,224.01,223.28,223.91,2400.0,209.2552,209.9299,209.2458,209.8362,2400.0
2021-02-26 12:15:00,223.92,224.04,223.66,223.85,4302.0,209.8456,209.958,209.6019,209.78,4302.0
2021-02-26 12:20:00,223.84,223.92,223.65,223.85,2001.0,209.7706,209.8456,209.5925,209.78,2001.0
2021-02-26 12:25:00,223.94,224.01,223.61,223.63,3300.0,209.8643,209.9299,209.555,209.5738,3300.0
2021-02-26 12:30:00,223.71,224.22,223.71,223.99,2548.0,209.6488,210.1267,209.6488,209.9112,2548.0
2021-02-26 12:35:00,224.04,224.46,223.96,224.02,2224.0,209.958,210.3516,209.883,209.9393,2224.0
2021-02-26 12:40:00,223.94,224.0,223.45,223.71,3320.0,209.8643,209.9205,209.4051,209.6488,3320.0
2021-02-26 12:45:00,223.68,223.83,223.37,223.74,2609.0,209.6206,209.7612,209.3301,209.6769,2609.0
2021-02-26 12:50:00,223.59,224.09,223.55,223.64,4304.0,209.5363,210.0049,209.4988,209.5832,4304.0
2021-02-26 12:55:00,223.48,223.55,222.87,222.87,2350.0,209.4332,209.4988,208.8616,208.8616,2350.0
2021-02-26 13:00:00,222.88,222.88,222.15,222.3,1711.0,208.8709,208.8709,208.1868,208.3274,1711.0
2021-02-26 13:05:00,222.27,222.61,222.27,222.52,3952.0,208.2993,208.6179,208.2993,208.5336,3952.0
2021-02-26 13:10:00,222.44,222.74,222.3,222.71,1640.0,208.4586,208.7397,208.3274,208.7116,1640.0
2021-02-26 13:15:00,222.83,222.98,222.7,222.93,1551.0,208.8241,208.9646,208.7022,208.9178,1551.0
2021-02-26 13:20:00,223.03,223.45,223.03,223.39,3076.0,209.0115,209.4051,209.0115,209.3489,3076.0
2021-02-26 13:25:00,223.46,223.5,223.21,223.26,2678.0,209.4145,209.452,209.1802,209.227,2678.0
2021-02-26 13:30:00,223.35,223.38,222.63,222.65,3562.0,209.3114,209.3395,208.6366,208.6554,3562.0
2021-02-26 13:35:00,222.48,222.55,222.07,222.08,1900.0,208.4961,208.5617,208.1118,208.1212,1900.0
2021-02-26 13:40:00,222.22,222.48,222.04,222.34,3449.0,208.2524,208.4961,208.0837,208.3649,3449.0
2021-02-26 13:45:00,222.4,222.59,221.12,221.49,11302.0,208.4211,208.5992,207.2215,207.5683,11302.0
2021-02-26 13:50:00,221.51,221.51,221.14,221.38,2905.0,207.587,207.587,207.2403,207.4652,2905.0
2021-02-26 13:55:00,221.47,221.95,221.43,221.51,2750.0,207.5495,207.9994,207.5121,207.587,2750.0
2021-02-26 14:00:00,221.54,222.35,221.54,221.6,4355.0,207.6151,208.3742,207.6151,207.6714,4355.0
2021-02-26 14:05:00,221.38,221.58,221.15,221.56,5013.0,207.4652,207.6526,207.2497,207.6339,5013.0
2021-02-26 14:10:00,221.44,221.6,221.15,221.29,5112.0,207.5214,207.6714,207.2497,207.3809,5112.0
2021-02-26 14:15:00,221.25,221.55,220.68,220.68,2603.0,207.3434,207.6245,206.8092,206.8092,2603.0
2021-02-26 14:20:00,220.66,221.09,220.64,220.86,2200.0,206.7905,207.1934,206.7717,206.9779,2200.0
2021-02-26 14:25:00,220.81,221.08,220.69,220.93,2733.0,206.931,207.1841,206.8186,207.0435,2733.0
2021-02-26 14:30:00,221.19,221.47,221.06,221.06,1919.0,207.2871,207.5495,207.1653,207.1653,1919.0
2021-02-26 14:35:00,221.49,221.59,221.18,221.27,1879.0,207.5683,207.662,207.2778,207.3621,1879.0
2021-02-26 14:40:00,221.2,221.41,220.77,220.78,4285.0,207.2965,207.4933,206.8935,206.9029,4285.0
2021-02-26 14:45:00,220.96,221.69,220.93,221.69,4184.0,207.0716,207.7557,207.0435,207.7557,4184.0
2021-02-26 14:50:00,221.53,221.65,221.26,221.4,6316.0,207.6058,207.7182,207.3527,207.4839,6316.0
2021-02-26 14:55:00,221.62,221.62,221.06,221.25,4666.0,207.6901,207.6901,207.1653,207.3434,4666.0
2021-02-26 15:00:00,221.45,222.05,221.36,222.03,2935.0,207.5308,208.0931,207.4465,208.0743,2935.0
2021-02-26 15:05:00,222.05,222.53,221.38,222.53,23756.0,208.0931,208.5429,207.4652,208.5429,23756.0
2021-02-26 15:10:00,222.44,222.44,221.82,221.93,4258.0,208.4586,208.4586,207.8775,207.9806,4258.0
2021-02-26 15:15:00,221.89,222.44,221.89,222.4,4405.0,207.9431,208.4586,207.9431,208.4211,4405.0
2021-02-26 15:20:00,222.49,222.66,222.05,222.12,2085.0,208.5054,208.6648,208.0931,208.1587,2085.0
2021-02-26 15:25:00,222.05,222.05,221.46,221.62,4000.0,208.0931,208.0931,207.5402,207.6901,4000.0
2021-02-26 15:30:00,221.68,221.87,221.5,221.76,3620.0,207.7463,207.9244,207.5777,207.8213,3620.0
2021-02-26 15:35:00,221.81,222.02,221.69,221.79,5300.0,207.8682,208.065,207.7557,207.8494,5300.0
2021-02-26 15:40:00,221.73,222.56,221.66,222.26,5604.0,207.7932,208.571,207.7276,208.2899,5604.0
2021-02-26 15:45:00,222.31,223.27,222.31,223.03,8524.0,208.3367,209.2364,208.3367,209.0115,8524.0
2021-02-26 15:50:00,222.89,222.89,221.77,221.78,7374.0,208.8803,208.8803,207.8307,207.8401,7374.0
2021-02-26 15:55:00,221.66,222.29,221.23,221.23,62925.0,207.7276,208.318,207.3246,207.3246,62925.0
2021-03-01 09:30:00,224.98,227.02,224.98,226.47,20736.0,210.8389,212.7507,210.8389,212.2353,20736.0
2021-03-01 09:35:00,226.74,227.06,226.43,226.87,4473.0,212.4883,212.7882,212.1978,212.6101,4473.0
2021-03-01 09:40:00,227.04,227.62,227.04,227.62,5847.0,212.7694,213.313,212.7694,213.313,5847.0
2021-03-01 09:45:00,227.57,227.57,227.01,227.01,5642.0,213.2661,213.2661,212.7413,212.7413,5642.0
2021-03-01 09:50:00,226.91,227.06,226.69,226.77,2253.0,212.6476,212.7882,212.4414,212.5164,2253.0
2021-03-01 09:55:00,226.75,227.33,226.75,227.18,1800.0,212.4977,213.0412,212.4977,212.9006,1800.0
2021-03-01 10:00:00,227.31,227.95,226.87,227.6,4032.0,213.0225,213.6222,212.6101,213.2942,4032.0
2021-03-01 10:05:00,227.59,227.86,227.16,227.44,2713.0,213.2849,213.5379,212.8819,213.1443,2713.0
2021-03-01 10:10:00,227.4,227.4,227.16,227.2,1445.0,213.1068,213.1068,212.8819,212.9194,1445.0
2021-03-01 10:15:00,227.46,228.54,227.42,228.44,3314.0,213.163,214.1752,213.1256,214.0815,3314.0
2021-03-01 10:20:00,228.46,228.86,228.43,228.66,4084.0,214.1002,214.4751,214.0721,214.2876,4084.0
2021-03-01 10:25:00,228.53,228.71,228.03,228.03,2682.0,214.1658,214.3345,213.6972,213.6972,2682.0
2021-03-01 10:30:00,228.25,228.88,228.25,228.57,2343.0,213.9034,214.4938,213.9034,214.2033,2343.0
2021-03-01 10:35:00,228.86,228.96,228.52,228.56,2874.0,214.4751,214.5688,214.1564,214.1939,2874.0
2021-03-01 10:40:00,228.59,228.61,228.22,228.37,969.0,214.222,214.2408,213.8753,214.0158,969.0
2021-03-01 10:45:00,228.55,228.55,228.11,228.46,1401.0,214.1845,214.1845,213.7722,214.1002,1401.0
2021-03-01 10:50:00,228.69,228.95,228.43,228.53,2525.0,214.3157,214.5594,214.0721,214.1658,2525.0
2021-03-01 10:55:00,228.66,228.66,228.31,228.31,2875.0,214.2876,214.2876,213.9596,213.9596,2875.0
2021-03-01 11:00:00,228.42,228.42,227.6,227.74,3137.0,214.0627,214.0627,213.2942,213.4254,3137.0
2021-03-01 11:05:00,227.74,228.18,227.7,228.18,4556.0,213.4254,213.8378,213.388,213.8378,4556.0
2021-03-01 11:10:00,228.15,228.41,227.98,228.18,3131.0,213.8097,214.0533,213.6504,213.8378,3131.0
2021-03-01 11:15:00,228.51,228.51,228.33,228.48,2210.0,214.1471,214.1471,213.9784,214.1189,2210.0
2021-03-01 11:20:00,228.51,228.51,228.11,228.28,3174.0,214.1471,214.1471,213.7722,213.9315,3174.0
2021-03-01 11:25:00,228.03,228.03,227.82,227.99,2596.0,213.6972,213.6972,213.5004,213.6597,2596.0
2021-03-01 11:30:00,228.14,228.29,228.02,228.19,1503.0,213.8003,213.9409,213.6878,213.8472,1503.0
2021-03-01 11:35:00,228.18,228.26,227.9,227.96,2501.0,213.8378,213.9128,213.5754,213.6316,2501.0
2021-03-01 11:40:00,227.95,228.07,227.82,227.91,3701.0,213.6222,213.7347,213.5004,213.5848,3701.0
2021-03-01 11:45:00,227.92,227.92,227.83,227.87,805.0,213.5941,213.5941,213.5098,213.5473,805.0
2021-03-01 11:50:00,227.78,227.8,227.56,227.69,1100.0,213.4629,213.4817,213.2568,213.3786,1100.0
2021-03-01 11:55:00,227.62,227.87,227.61,227.87,1695.0,213.313,213.5473,213.3036,213.5473,1695.0
2021-03-01 12:00:00,228.06,228.49,228.06,228.36,1901.0,213.7253,214.1283,213.7253,214.0065,1901.0
2021-03-01 12:05:00,228.36,228.51,228.29,228.36,704.0,214.0065,214.1471,213.9409,214.0065,704.0
2021-03-01 12:10:00,228.4,228.6,228.33,228.47,1744.0,214.044,214.2314,213.9784,214.1096,1744.0
2021-03-01 12:15:00,228.4,228.4,228.08,228.31,2388.0,214.044,214.044,213.7441,213.9596,2388.0
2021-03-01 12:20:00,228.26,228.42,228.17,228.39,1776.0,213.9128,214.0627,213.8284,214.0346,1776.0
2021-03-01 12:25:00,228.39,228.49,228.25,228.25,1373.0,214.0346,214.1283,213.9034,213.9034,1373.0
2021-03-01 12:30:00,228.38,228.72,228.38,228.61,1600.0,214.0252,214.3439,214.0252,214.2408,1600.0
2021-03-01 12:35:00,228.71,228.86,228.58,228.86,1553.0,214.3345,214.4751,214.2127,214.4751,1553.0
2021-03-01 12:40:00,228.8,228.89,228.77,228.88,700.0,214.4188,214.5032,214.3907,214.4938,700.0
2021-03-01 12:45:00,229.02,229.11,228.93,229.11,2652.0,214.625,214.7093,214.5407,214.7093,2652.0
2021-03-01 12:50:00,229.2,229.2,228.88,228.93,1205.0,214.7937,214.7937,214.4938,214.5407,1205.0
2021-03-01 12:55:00,228.93,228.93,228.64,228.85,2707.0,214.5407,214.5407,214.2689,214.4657,2707.0
2021-03-01 13:00:00,228.94,228.94,228.8,228.93,749.0,214.55,214.55,214.4188,214.5407,749.0
2021-03-01 13:05:00,229.0,229.09,228.93,229.03,2315.0,214.6063,214.6906,214.5407,214.6344,2315.0
2021-03-01 13:10:00,228.87,229.01,228.54,228.56,1926.0,214.4844,214.6156,214.1752,214.1939,1926.0
2021-03-01 13:15:00,228.4,228.59,228.34,228.58,1639.0,214.044,214.222,213.9877,214.2127,1639.0
2021-03-01 13:20:00,228.5,228.82,228.49,228.81,1706.0,214.1377,214.4376,214.1283,214.4282,1706.0
2021-03-01 13:25:00,228.83,229.11,228.83,229.01,3613.0,214.4469,214.7093,214.4469,214.6156,3613.0
2021-03-01 13:30:00,229.09,229.2,229.09,229.17,797.0,214.6906,214.7937,214.6906,214.7656,797.0
2021-03-01 13:35:00,229.24,229.29,229.15,229.2,6033.0,214.8312,214.878,214.7468,214.7937,6033.0
2021-03-01 13:40:00,229.3,229.32,229.07,229.07,1887.0,214.8874,214.9061,214.6719,214.6719,1887.0
2021-03-01 13:45:00,229.02,229.14,228.83,228.99,9444.0,214.625,214.7375,214.4469,214.5969,9444.0
2021-03-01 13:50:00,228.98,229.09,228.94,228.95,2726.0,214.5875,214.6906,214.55,214.5594,2726.0
2021-03-01 13:55:00,228.93,229.05,228.93,228.96,1601.0,214.5407,214.6531,214.5407,214.5688,1601.0
2021-03-01 14:00:00,229.01,229.16,228.97,229.16,1704.0,214.6156,214.7562,214.5781,214.7562,1704.0
2021-03-01 14:05:00,229.19,229.85,229.15,229.64,4786.0,214.7843,215.4028,214.7468,215.206,4786.0
2021-03-01 14:10:00,229.65,229.86,229.65,229.68,2001.0,215.2154,215.4122,215.2154,215.2435,2001.0
2021-03-01 14:15:00,229.75,229.75,229.43,229.53,1429.0,215.3091,215.3091,215.0092,215.1029,1429.0
2021-03-01 14:20:00,229.47,229.78,229.47,229.65,1442.0,215.0467,215.3372,215.0467,215.2154,1442.0
2021-03-01 14:25:00,229.64,229.64,229.47,229.57,1926.0,215.206,215.206,215.0467,215.1404,1926.0
2021-03-01 14:30:00,229.57,229.67,229.5,229.61,1800.0,215.1404,215.2341,215.0748,215.1779,1800.0
2021-03-01 14:35:00,229.63,229.75,229.5,229.52,3967.0,215.1967,215.3091,215.0748,215.0936,3967.0
2021-03-01 14:40:00,229.62,229.92,229.58,229.79,2206.0,215.1873,215.4684,215.1498,215.3466,2206.0
2021-03-01 14:45:00,229.79,229.91,229.67,229.91,2980.0,215.3466,215.4591,215.2341,215.4591,2980.0
2021-03-01 14:50:00,229.93,230.22,229.71,230.09,5269.0,215.4778,215.7496,215.2716,215.6277,5269.0
2021-03-01 14:55:00,230.05,230.05,229.81,229.81,3341.0,215.5903,215.5903,215.3653,215.3653,3341.0
2021-03-01 15:00:00,229.85,229.98,229.73,229.94,10665.0,215.4028,215.5247,215.2904,215.4872,10665.0
2021-03-01 15:05:00,229.83,230.37,229.81,230.37,2408.0,215.3841,215.8901,215.3653,215.8901,2408.0
2021-03-01 15:10:00,230.36,230.47,230.25,230.31,3973.0,215.8808,215.9839,215.7777,215.8339,3973.0
2021-03-01 15:15:00,230.3,230.3,229.93,230.04,3613.0,215.8245,215.8245,215.4778,215.5809,3613.0
2021-03-01 15:20:00,230.25,230.67,230.22,230.43,7283.0,215.7777,216.1713,215.7496,215.9464,7283.0
2021-03-01 15:25:00,230.38,230.49,230.21,230.46,6906.0,215.8995,216.0026,215.7402,215.9745,6906.0
2021-03-01 15:30:00,230.45,230.65,230.13,230.16,13040.0,215.9651,216.1525,215.6652,215.6933,13040.0
2021-03-01 15:35:00,230.17,230.4,230.1,230.22,14032.0,215.7027,215.9183,215.6371,215.7496,14032.0
2021-03-01 15:40:00,230.24,230.71,230.24,230.53,10059.0,215.7683,216.2088,215.7683,216.0401,10059.0
2021-03-01 15:45:00,230.49,230.73,229.91,229.91,13754.0,216.0026,216.2275,215.4591,215.4591,13754.0
2021-03-01 15:50:00,229.34,229.78,229.15,229.35,11640.0,214.9249,215.3372,214.7468,214.9343,11640.0
2021-03-01 15:55:00,229.26,229.26,228.72,229.16,27841.0,214.8499,214.8499,214.3439,214.7562,27841.0
2021-03-02 09:30:00,228.27,228.99,227.25,227.25,6111.0,213.9221,214.5969,212.9662,212.9662,6111.0
2021-03-02 09:35:00,227.66,228.0,227.37,228.0,500.0,213.3505,213.6691,213.0787,213.6691,500.0
2021-03-02 09:40:00,227.69,228.28,227.4,228.28,779.0,213.3786,213.9315,213.1068,213.9315,779.0
2021-03-02 09:45:00,228.79,228.79,227.81,227.81,1535.0,214.4095,214.4095,213.491,213.491,1535.0
2021-03-02 09:50:00,227.57,228.39,227.41,228.32,1100.0,213.2661,214.0346,213.1162,213.969,1100.0
2021-03-02 09:55:00,228.73,229.07,228.71,228.8,3953.0,214.3532,214.6719,214.3345,214.4188,3953.0
2021-03-02 10:00:00,228.71,228.75,228.51,228.51,2097.0,214.3345,214.372,214.1471,214.1471,2097.0
2021-03-02 10:05:00,228.39,229.04,228.17,228.68,1665.0,214.0346,214.6437,213.8284,214.3064,1665.0
2021-03-02 10:10:00,228.65,228.71,228.15,228.36,800.0,214.2783,214.3345,213.8097,214.0065,800.0
2021-03-02 10:15:00,228.39,229.0,228.26,229.0,1601.0,214.0346,214.6063,213.9128,214.6063,1601.0
2021-03-02 10:20:00,228.69,228.69,228.13,228.13,1598.0,214.3157,214.3157,213.7909,213.7909,1598.0
2021-03-02 10:25:00,227.93,228.26,227.13,227.14,2931.0,213.6035,213.9128,212.8538,212.8632,2931.0
2021-03-02 10:30:00,227.23,227.86,227.21,227.57,1628.0,212.9475,213.5379,212.9288,213.2661,1628.0
2021-03-02 10:35:00,227.68,227.74,227.28,227.28,2921.0,213.3692,213.4254,212.9944,212.9944,2921.0
2021-03-02 10:40:00,227.23,227.46,227.04,227.26,1682.0,212.9475,213.163,212.7694,212.9756,1682.0
2021-03-02 10:45:00,227.1,227.7,226.92,227.7,819.0,212.8257,213.388,212.657,213.388,819.0
2021-03-02 10:50:00,227.65,227.76,227.53,227.58,718.0,213.3411,213.4442,213.2286,213.2755,718.0
2021-03-02 10:55:00,227.59,227.7,227.36,227.38,2671.0,213.2849,213.388,213.0693,213.0881,2671.0
2021-03-02 11:00:00,227.47,227.57,226.6,227.27,4914.0,213.1724,213.2661,212.3571,212.985,4914.0
2021-03-02 11:05:00,227.27,227.27,227.27,227.27,0.0,212.985,212.985,212.985,212.985,0.0
2021-03-02 11:10:00,227.29,227.3,227.15,227.3,1401.0,213.0037,213.0131,212.8725,213.0131,1401.0
2021-03-02 11:15:00,227.18,227.35,226.89,227.23,1962.0,212.9006,213.06,212.6289,212.9475,1962.0
2021-03-02 11:20:00,227.13,227.26,226.73,226.73,2890.0,212.8538,212.9756,212.4789,212.4789,2890.0
2021-03-02 11:25:00,226.71,227.59,226.7,227.59,8613.0,212.4602,213.2849,212.4508,213.2849,8613.0
2021-03-02 11:30:00,227.63,227.63,226.63,226.65,1311.0,213.3224,213.3224,212.3852,212.404,1311.0
2021-03-02 11:35:00,226.66,226.83,226.41,226.83,4724.0,212.4133,212.5726,212.179,212.5726,4724.0
2021-03-02 11:40:00,226.73,226.81,226.29,226.81,9994.0,212.4789,212.5539,212.0666,212.5539,9994.0
2021-03-02 11:45:00,226.73,227.21,226.6,227.21,2950.0,212.4789,212.9288,212.3571,212.9288,2950.0
2021-03-02 11:50:00,227.31,227.5,226.9,227.5,21451.0,213.0225,213.2005,212.6382,213.2005,21451.0
2021-03-02 11:55:00,227.48,227.59,227.24,227.42,3600.0,213.1818,213.2849,212.9569,213.1256,3600.0
2021-03-02 12:00:00,227.36,227.36,226.83,227.33,4379.0,213.0693,213.0693,212.5726,213.0412,4379.0
2021-03-02 12:05:00,227.28,227.42,226.55,227.1,15371.0,212.9944,213.1256,212.3102,212.8257,15371.0
2021-03-02 12:10:00,227.06,227.31,226.84,227.04,8059.0,212.7882,213.0225,212.582,212.7694,8059.0
2021-03-02 12:15:00,227.15,227.67,226.98,227.06,20833.0,212.8725,213.3598,212.7132,212.7882,20833.0
2021-03-02 12:20:00,227.05,227.16,227.0,227.04,3011.0,212.7788,212.8819,212.732,212.7694,3011.0
2021-03-02 12:25:00,226.99,226.99,226.8,226.97,2262.0,212.7226,212.7226,212.5445,212.7038,2262.0
2021-03-02 12:30:00,226.95,227.15,226.92,227.09,1098.0,212.6851,212.8725,212.657,212.8163,1098.0
2021-03-02 12:35:00,227.05,227.5,226.99,227.17,7277.0,212.7788,213.2005,212.7226,212.8913,7277.0
2021-03-02 12:40:00,227.25,227.65,227.18,227.65,2350.0,212.9662,213.3411,212.9006,213.3411,2350.0
2021-03-02 12:45:00,227.43,227.52,227.0,227.0,16700.0,213.1349,213.2193,212.732,212.732,16700.0
2021-03-02 12:50:00,227.41,227.72,227.41,227.72,600.0,213.1162,213.4067,213.1162,213.4067,600.0
2021-03-02 12:55:00,227.61,227.7,227.0,227.58,19373.0,213.3036,213.388,212.732,213.2755,19373.0
2021-03-02 13:00:00,227.75,228.26,227.75,227.98,1300.0,213.4348,213.9128,213.4348,213.6504,1300.0
2021-03-02 13:05:00,228.02,228.1,227.85,228.06,1201.0,213.6878,213.7628,213.5285,213.7253,1201.0
2021-03-02 13:10:00,228.23,228.5,228.23,228.5,790.0,213.8846,214.1377,213.8846,214.1377,790.0
2021-03-02 13:15:00,228.62,228.62,228.19,228.19,6012.0,214.2501,214.2501,213.8472,213.8472,6012.0
2021-03-02 13:20:00,228.24,228.25,227.63,227.68,8442.0,213.894,213.9034,213.3224,213.3692,8442.0
2021-03-02 13:25:00,227.68,227.69,227.43,227.69,6580.0,213.3692,213.3786,213.1349,213.3786,6580.0
2021-03-02 13:30:00,227.9,228.33,227.9,227.92,4729.0,213.5754,213.9784,213.5754,213.5941,4729.0
2021-03-02 13:35:00,228.18,228.4,228.13,228.4,416.0,213.8378,214.044,213.7909,214.044,416.0
2021-03-02 13:40:00,228.26,228.39,228.05,228.27,3951.0,213.9128,214.0346,213.716,213.9221,3951.0
2021-03-02 13:45:00,228.28,228.58,228.27,228.46,1626.0,213.9315,214.2127,213.9221,214.1002,1626.0
2021-03-02 13:50:00,228.54,228.54,228.16,228.17,3364.0,214.1752,214.1752,213.819,213.8284,3364.0
2021-03-02 13:55:00,228.14,228.6,228.14,228.27,4701.0,213.8003,214.2314,213.8003,213.9221,4701.0
2021-03-02 14:00:00,228.45,228.54,228.11,228.14,4239.0,214.0908,214.1752,213.7722,213.8003,4239.0
2021-03-02 14:05:00,228.04,228.11,227.24,227.44,7060.0,213.7066,213.7722,212.9569,213.1443,7060.0
2021-03-02 14:10:00,227.44,227.44,227.03,227.03,1700.0,213.1443,213.1443,212.7601,212.7601,1700.0
2021-03-02 14:15:00,226.96,227.0,226.58,226.72,2156.0,212.6945,212.732,212.3384,212.4696,2156.0
2021-03-02 14:20:00,226.82,227.51,226.82,227.51,1258.0,212.5633,213.2099,212.5633,213.2099,1258.0
2021-03-02 14:25:00,227.43,227.49,227.13,227.14,2884.0,213.1349,213.1912,212.8538,212.8632,2884.0
2021-03-02 14:30:00,227.22,227.27,226.88,227.27,3273.0,212.9381,212.985,212.6195,212.985,3273.0
2021-03-02 14:35:00,227.25,227.39,227.22,227.38,700.0,212.9662,213.0974,212.9381,213.0881,700.0
2021-03-02 14:40:00,227.4,227.68,227.36,227.47,3529.0,213.1068,213.3692,213.0693,213.1724,3529.0
2021-03-02 14:45:00,227.4,227.77,227.39,227.55,2414.0,213.1068,213.4536,213.0974,213.2474,2414.0
2021-03-02 14:50:00,227.59,227.98,227.55,227.82,1300.0,213.2849,213.6504,213.2474,213.5004,1300.0
2021-03-02 14:55:00,227.82,227.95,227.37,227.38,2500.0,213.5004,213.6222,213.0787,213.0881,2500.0
2021-03-02 15:00:00,227.39,227.66,227.38,227.52,1147.0,213.0974,213.3505,213.0881,213.2193,1147.0
2021-03-02 15:05:00,227.58,227.75,227.55,227.75,1448.0,213.2755,213.4348,213.2474,213.4348,1448.0
2021-03-02 15:10:00,227.74,227.82,227.57,227.82,6810.0,213.4254,213.5004,213.2661,213.5004,6810.0
2021-03-02 15:15:00,227.75,227.75,227.01,227.01,3654.0,213.4348,213.4348,212.7413,212.7413,3654.0
2021-03-02 15:20:00,226.98,227.17,226.84,227.11,4006.0,212.7132,212.8913,212.582,212.835,4006.0
2021-03-02 15:25:00,227.17,227.19,227.04,227.05,1101.0,212.8913,212.91,212.7694,212.7788,1101.0
2021-03-02 15:30:00,227.0,227.0,226.46,226.47,10555.0,212.732,212.732,212.2259,212.2353,10555.0
2021-03-02 15:35:00,226.54,226.54,226.23,226.46,1716.0,212.3009,212.3009,212.0104,212.2259,1716.0
2021-03-02 15:40:00,226.4,226.54,226.28,226.35,5195.0,212.1697,212.3009,212.0572,212.1228,5195.0
2021-03-02 15:45:00,226.25,226.52,226.03,226.03,7507.0,212.0291,212.2821,211.8229,211.8229,7507.0
2021-03-02 15:50:00,226.15,226.35,225.87,226.0,11512.0,211.9354,212.1228,211.673,211.7948,11512.0
2021-03-02 15:55:00,226.0,226.43,225.81,225.82,50189.0,211.7948,212.1978,211.6168,211.6261,50189.0
2021-03-03 09:30:00,226.75,226.79,226.27,226.27,7013.0,212.4977,212.5352,212.0478,212.0478,7013.0
2021-03-03 09:35:00,226.62,227.07,225.93,226.18,4784.0,212.3758,212.7976,211.7292,211.9635,4784.0
2021-03-03 09:40:00,226.1,227.02,225.96,227.02,837.0,211.8885,212.7507,211.7573,212.7507,837.0
2021-03-03 09:45:00,226.49,226.49,226.21,226.28,1897.0,212.254,212.254,211.9916,212.0572,1897.0
2021-03-03 09:50:00,227.22,228.26,227.22,227.85,2070.0,212.9381,213.9128,212.9381,213.5285,2070.0
2021-03-03 09:55:00,227.68,227.68,226.51,226.51,1100.0,213.3692,213.3692,212.2728,212.2728,1100.0
2021-03-03 10:00:00,226.54,227.19,226.52,226.91,1753.0,212.3009,212.91,212.2821,212.6476,1753.0
2021-03-03 10:05:00,226.9,227.06,226.45,226.68,3981.0,212.6382,212.7882,212.2165,212.4321,3981.0
2021-03-03 10:10:00,226.88,226.88,226.01,226.03,1899.0,212.6195,212.6195,211.8042,211.8229,1899.0
2021-03-03 10:15:00,225.77,226.05,225.22,225.39,6343.0,211.5793,211.8417,211.0638,211.2232,6343.0
2021-03-03 10:20:00,225.38,226.49,225.38,226.47,6459.0,211.2138,212.254,211.2138,212.2353,6459.0
2021-03-03 10:25:00,226.46,226.58,225.8,225.98,3169.0,212.2259,212.3384,211.6074,211.7761,3169.0
2021-03-03 10:30:00,225.64,226.98,225.28,226.91,12252.0,211.4574,212.7132,211.1201,212.6476,12252.0
2021-03-03 10:35:00,226.7,227.13,226.61,226.97,14725.0,212.4508,212.8538,212.3665,212.7038,14725.0
2021-03-03 10:40:00,226.98,227.0,226.55,226.59,8354.0,212.7132,212.732,212.3102,212.3477,8354.0
2021-03-03 10:45:00,226.47,227.21,226.38,227.05,8244.0,212.2353,212.9288,212.1509,212.7788,8244.0
2021-03-03 10:50:00,227.13,227.23,226.85,227.05,5722.0,212.8538,212.9475,212.5914,212.7788,5722.0
2021-03-03 10:55:00,227.1,227.36,226.72,227.16,5670.0,212.8257,213.0693,212.4696,212.8819,5670.0
2021-03-03 11:00:00,226.97,226.97,226.38,226.58,10328.0,212.7038,212.7038,212.1509,212.3384,10328.0
2021-03-03 11:05:00,226.61,226.85,226.6,226.71,2370.0,212.3665,212.5914,212.3571,212.4602,2370.0
2021-03-03 11:10:00,226.54,226.54,226.14,226.18,6095.0,212.3009,212.3009,211.926,211.9635,6095.0
2021-03-03 11:15:00,226.15,226.7,225.96,226.7,6823.0,211.9354,212.4508,211.7573,212.4508,6823.0
2021-03-03 11:20:00,226.59,226.65,226.21,226.58,13242.0,212.3477,212.404,211.9916,212.3384,13242.0
2021-03-03 11:25:00,226.54,226.54,226.1,226.32,4925.0,212.3009,212.3009,211.8885,212.0947,4925.0
2021-03-03 11:30:00,226.52,226.57,226.24,226.4,4660.0,212.2821,212.329,212.0197,212.1697,4660.0
2021-03-03 11:35:00,226.3,226.34,226.05,226.11,3521.0,212.076,212.1134,211.8417,211.8979,3521.0
2021-03-03 11:40:00,226.11,226.11,225.7,225.7,2773.0,211.8979,211.8979,211.5137,211.5137,2773.0
2021-03-03 11:45:00,225.74,226.23,225.72,226.23,1426.0,211.5512,212.0104,211.5324,212.0104,1426.0
2021-03-03 11:50:00,226.15,226.59,226.14,226.48,2765.0,211.9354,212.3477,211.926,212.2446,2765.0
2021-03-03 11:55:00,226.61,226.61,226.04,226.04,4330.0,212.3665,212.3665,211.8323,211.8323,4330.0
2021-03-03 12:00:00,225.83,226.19,225.78,225.84,2257.0,211.6355,211.9729,211.5886,211.6449,2257.0
2021-03-03 12:05:00,225.95,226.4,225.94,226.39,1472.0,211.748,212.1697,211.7386,212.1603,1472.0
2021-03-03 12:10:00,226.53,226.73,226.33,226.69,4084.0,212.2915,212.4789,212.1041,212.4414,4084.0
2021-03-03 12:15:00,226.69,226.69,225.93,225.94,5136.0,212.4414,212.4414,211.7292,211.7386,5136.0
2021-03-03 12:20:00,225.94,226.1,225.36,225.66,6540.0,211.7386,211.8885,211.195,211.4762,6540.0
2021-03-03 12:25:00,225.66,225.93,225.56,225.82,4041.0,211.4762,211.7292,211.3825,211.6261,4041.0
2021-03-03 12:30:00,225.82,226.0,225.68,225.72,2651.0,211.6261,211.7948,211.4949,211.5324,2651.0
2021-03-03 12:35:00,225.96,226.03,225.86,225.97,2798.0,211.7573,211.8229,211.6636,211.7667,2798.0
2021-03-03 12:40:00,226.06,226.8,226.06,226.79,3641.0,211.851,212.5445,211.851,212.5352,3641.0
2021-03-03 12:45:00,226.79,227.33,226.62,227.33,5935.0,212.5352,213.0412,212.3758,213.0412,5935.0
2021-03-03 12:50:00,227.21,227.63,227.21,227.52,5356.0,212.9288,213.3224,212.9288,213.2193,5356.0
2021-03-03 12:55:00,227.64,227.64,226.27,226.55,17936.0,213.3317,213.3317,212.0478,212.3102,17936.0
2021-03-03 13:00:00,226.47,226.56,225.98,226.21,10283.0,212.2353,212.3196,211.7761,211.9916,10283.0
2021-03-03 13:05:00,226.14,226.39,226.02,226.13,4761.0,211.926,212.1603,211.8136,211.9166,4761.0
2021-03-03 13:10:00,226.03,226.45,226.01,226.38,5286.0,211.8229,212.2165,211.8042,212.1509,5286.0
2021-03-03 13:15:00,226.49,226.49,226.25,226.47,1946.0,212.254,212.254,212.0291,212.2353,1946.0
2021-03-03 13:20:00,227.09,227.1,226.64,226.64,5965.0,212.8163,212.8257,212.3946,212.3946,5965.0
2021-03-03 13:25:00,226.74,226.87,226.69,226.82,5643.0,212.4883,212.6101,212.4414,212.5633,5643.0
2021-03-03 13:30:00,226.78,226.84,225.9,226.14,11682.0,212.5258,212.582,211.7011,211.926,11682.0
2021-03-03 13:35:00,226.12,226.65,226.12,226.65,1524.0,211.9073,212.404,211.9073,212.404,1524.0
2021-03-03 13:40:00,226.52,226.8,226.37,226.37,2128.0,212.2821,212.5445,212.1416,212.1416,2128.0
2021-03-03 13:45:00,226.37,226.45,225.92,225.92,1054.0,212.1416,212.2165,211.7198,211.7198,1054.0
2021-03-03 13:50:00,225.96,225.96,225.75,225.77,1854.0,211.7573,211.7573,211.5605,211.5793,1854.0
2021-03-03 13:55:00,225.75,225.85,225.67,225.68,1465.0,211.5605,211.6542,211.4856,211.4949,1465.0
2021-03-03 14:00:00,225.94,226.02,225.46,225.52,5259.0,211.7386,211.8136,211.2888,211.345,5259.0
2021-03-03 14:05:00,225.28,225.28,224.5,224.73,2091.0,211.1201,211.1201,210.3891,210.6046,2091.0
2021-03-03 14:10:00,224.81,225.12,224.62,225.09,1993.0,210.6796,210.9701,210.5016,210.942,1993.0
2021-03-03 14:15:00,224.93,225.07,224.59,224.59,2108.0,210.7921,210.9233,210.4734,210.4734,2108.0
2021-03-03 14:20:00,224.84,224.91,224.29,224.4,3615.0,210.7077,210.7733,210.1923,210.2954,3615.0
2021-03-03 14:25:00,224.47,224.66,224.25,224.44,2550.0,210.361,210.539,210.1548,210.3329,2550.0
2021-03-03 14:30:00,224.4,224.4,223.73,224.14,2500.0,210.2954,210.2954,209.6675,210.0517,2500.0
2021-03-03 14:35:00,223.92,224.89,223.86,224.65,3400.0,209.8456,210.7546,209.7893,210.5297,3400.0
2021-03-03 14:40:00,224.9,225.37,224.87,225.22,3045.0,210.764,211.2044,210.7358,211.0638,3045.0
2021-03-03 14:45:00,225.11,225.21,224.69,225.17,3602.0,210.9608,211.0545,210.5672,211.017,3602.0
2021-03-03 14:50:00,225.4,225.59,225.24,225.51,1704.0,211.2325,211.4106,211.0826,211.3356,1704.0
2021-03-03 14:55:00,225.62,225.75,225.43,225.62,1869.0,211.4387,211.5605,211.2606,211.4387,1869.0
2021-03-03 15:00:00,225.58,226.03,225.44,225.65,4749.0,211.4012,211.8229,211.27,211.4668,4749.0
2021-03-03 15:05:00,225.6,225.98,225.47,225.98,2654.0,211.42,211.7761,211.2981,211.7761,2654.0
2021-03-03 15:10:00,225.94,226.24,225.9,225.9,6856.0,211.7386,212.0197,211.7011,211.7011,6856.0
2021-03-03 15:15:00,225.98,226.0,225.6,225.93,6129.0,211.7761,211.7948,211.42,211.7292,6129.0
2021-03-03 15:20:00,226.13,226.13,225.07,225.07,11693.0,211.9166,211.9166,210.9233,210.9233,11693.0
2021-03-03 15:25:00,225.31,225.57,225.1,225.27,1631.0,211.1482,211.3918,210.9514,211.1107,1631.0
2021-03-03 15:30:00,225.48,225.48,225.13,225.2,1600.0,211.3075,211.3075,210.9795,211.0451,1600.0
2021-03-03 15:35:00,225.18,225.59,224.9,224.95,13557.0,211.0264,211.4106,210.764,210.8108,13557.0
2021-03-03 15:40:00,224.92,225.21,224.83,224.92,3096.0,210.7827,211.0545,210.6984,210.7827,3096.0
2021-03-03 15:45:00,224.89,225.51,224.63,224.63,4311.0,210.7546,211.3356,210.5109,210.5109,4311.0
2021-03-03 15:50:00,224.55,224.55,223.65,223.68,11365.0,210.436,210.436,209.5925,209.6206,11365.0
2021-03-03 15:55:00,223.75,224.15,223.38,223.56,59154.0,209.6862,210.0611,209.3395,209.5082,59154.0
2021-03-04 09:30:00,221.91,223.56,221.91,223.56,12840.0,207.9619,209.5082,207.9619,209.5082,12840.0
2021-03-04 09:35:00,223.67,224.27,223.47,224.05,5635.0,209.6113,210.1736,209.4238,209.9674,5635.0
2021-03-04 09:40:00,223.94,224.06,223.02,223.44,3115.0,209.8643,209.9768,209.0021,209.3957,3115.0
2021-03-04 09:45:00,223.41,223.53,221.73,221.73,2202.0,209.3676,209.4801,207.7932,207.7932,2202.0
2021-03-04 09:50:00,221.48,221.6,220.94,221.46,2799.0,207.5589,207.6714,207.0529,207.5402,2799.0
2021-03-04 09:55:00,222.05,222.81,221.86,222.47,12507.0,208.0931,208.8053,207.915,208.4867,12507.0
2021-03-04 10:00:00,221.99,221.99,220.78,221.07,2821.0,208.0369,208.0369,206.9029,207.1747,2821.0
2021-03-04 10:05:00,220.67,221.16,220.67,221.04,6437.0,206.7998,207.259,206.7998,207.1466,6437.0
2021-03-04 10:10:00,220.65,220.65,219.63,220.26,5683.0,206.7811,206.7811,205.8252,206.4156,5683.0
2021-03-04 10:15:00,220.34,220.34,219.74,220.13,4412.0,206.4906,206.4906,205.9283,206.2938,4412.0
2021-03-04 10:20:00,220.0,220.71,219.95,220.71,11648.0,206.1719,206.8373,206.1251,206.8373,11648.0
2021-03-04 10:25:00,220.34,221.25,220.34,221.25,1801.0,206.4906,207.3434,206.4906,207.3434,1801.0
2021-03-04 10:30:00,220.85,220.96,220.55,220.57,4236.0,206.9685,207.0716,206.6874,206.7061,4236.0
2021-03-04 10:35:00,220.71,221.24,220.43,220.77,17905.0,206.8373,207.334,206.5749,206.8935,17905.0
2021-03-04 10:40:00,220.73,220.73,220.11,220.11,5553.0,206.8561,206.8561,206.275,206.275,5553.0
2021-03-04 10:45:00,220.19,220.37,219.66,219.66,8599.0,206.35,206.5187,205.8533,205.8533,8599.0
2021-03-04 10:50:00,219.88,219.9,218.62,218.66,9237.0,206.0595,206.0782,204.8787,204.9162,9237.0
2021-03-04 10:55:00,218.71,220.11,218.71,219.35,4705.0,204.963,206.275,204.963,205.5628,4705.0
2021-03-04 11:00:00,219.14,220.18,218.97,220.07,2636.0,205.366,206.3406,205.2067,206.2375,2636.0
2021-03-04 11:05:00,220.02,220.02,219.14,219.15,4081.0,206.1907,206.1907,205.366,205.3754,4081.0
2021-03-04 11:10:00,219.18,219.29,218.42,218.53,4415.0,205.4035,205.5066,204.6913,204.7943,4415.0
2021-03-04 11:15:00,218.51,219.29,217.54,219.29,22955.0,204.7756,205.5066,203.8666,205.5066,22955.0
2021-03-04 11:20:00,219.29,219.65,219.13,219.29,3773.0,205.5066,205.8439,205.3566,205.5066,3773.0
2021-03-04 11:25:00,219.09,219.21,218.97,219.19,2421.0,205.3191,205.4316,205.2067,205.4129,2421.0
2021-03-04 11:30:00,219.03,219.86,219.02,219.2,5946.0,205.2629,206.0407,205.2535,205.4222,5946.0
2021-03-04 11:35:00,219.31,220.25,219.31,220.25,3700.0,205.5253,206.4062,205.5253,206.4062,3700.0
2021-03-04 11:40:00,220.35,220.78,220.35,220.48,4003.0,206.4999,206.9029,206.4999,206.6218,4003.0
2021-03-04 11:45:00,220.69,220.76,220.45,220.76,5280.0,206.8186,206.8842,206.5937,206.8842,5280.0
2021-03-04 11:50:00,220.73,220.94,220.69,220.94,1565.0,206.8561,207.0529,206.8186,207.0529,1565.0
2021-03-04 11:55:00,220.68,220.87,220.64,220.84,1227.0,206.8092,206.9873,206.7717,206.9591,1227.0
2021-03-04 12:00:00,220.93,221.58,220.91,221.58,1503.0,207.0435,207.6526,207.0247,207.6526,1503.0
2021-03-04 12:05:00,221.51,221.72,221.25,221.72,1944.0,207.587,207.7838,207.3434,207.7838,1944.0
2021-03-04 12:10:00,221.78,221.78,220.26,220.84,3898.0,207.8401,207.8401,206.4156,206.9591,3898.0
2021-03-04 12:15:00,221.0,222.04,221.0,221.53,3644.0,207.1091,208.0837,207.1091,207.6058,3644.0
2021-03-04 12:20:00,221.57,221.57,220.36,220.39,11115.0,207.6433,207.6433,206.5093,206.5374,11115.0
2021-03-04 12:25:00,220.36,220.81,219.77,220.52,4307.0,206.5093,206.931,205.9564,206.6593,4307.0
2021-03-04 12:30:00,220.09,220.65,219.98,220.55,4791.0,206.2563,206.7811,206.1532,206.6874,4791.0
2021-03-04 12:35:00,220.55,221.29,220.49,221.29,4535.0,206.6874,207.3809,206.6311,207.3809,4535.0
2021-03-04 12:40:00,221.54,221.63,220.98,220.98,3885.0,207.6151,207.6995,207.0903,207.0903,3885.0
2021-03-04 12:45:00,221.11,221.16,220.26,220.43,6802.0,207.2122,207.259,206.4156,206.5749,6802.0
2021-03-04 12:50:00,220.34,220.62,219.88,219.98,10762.0,206.4906,206.753,206.0595,206.1532,10762.0
2021-03-04 12:55:00,219.88,220.06,218.53,218.69,18029.0,206.0595,206.2282,204.7943,204.9443,18029.0
2021-03-04 13:00:00,218.65,218.84,218.29,218.71,2805.0,204.9068,205.0849,204.5694,204.963,2805.0
2021-03-04 13:05:00,218.61,218.61,217.4,217.55,2548.0,204.8693,204.8693,203.7354,203.8759,2548.0
2021-03-04 13:10:00,217.52,217.52,216.08,216.48,2941.0,203.8478,203.8478,202.4983,202.8732,2941.0
2021-03-04 13:15:00,216.42,217.06,216.41,216.6,8713.0,202.817,203.4167,202.8076,202.9857,8713.0
2021-03-04 13:20:00,216.6,216.6,215.48,216.39,7631.0,202.9857,202.9857,201.936,202.7889,7631.0
2021-03-04 13:25:00,216.33,216.89,215.91,216.89,4501.0,202.7326,203.2574,202.339,203.2574,4501.0
2021-03-04 13:30:00,216.87,216.87,215.71,216.03,6685.0,203.2387,203.2387,202.1516,202.4515,6685.0
2021-03-04 13:35:00,216.14,217.18,216.08,216.77,8280.0,202.5546,203.5292,202.4983,203.145,8280.0
2021-03-04 13:40:00,216.8,216.93,215.89,216.21,5574.0,203.1731,203.2949,202.3203,202.6202,5574.0
2021-03-04 13:45:00,216.05,216.51,215.46,215.57,7210.0,202.4702,202.9013,201.9173,202.0204,7210.0
2021-03-04 13:50:00,215.45,215.45,214.34,214.71,6137.0,201.9079,201.9079,200.8677,201.2144,6137.0
2021-03-04 13:55:00,214.53,214.79,213.7,213.7,4842.0,201.0458,201.2894,200.2679,200.2679,4842.0
2021-03-04 14:00:00,213.82,214.34,213.38,213.55,8181.0,200.3804,200.8677,199.968,200.1274,8181.0
2021-03-04 14:05:00,213.5,215.36,213.5,215.03,5693.0,200.0805,201.8236,200.0805,201.5143,5693.0
2021-03-04 14:10:00,215.02,215.17,214.49,214.53,4881.0,201.505,201.6455,201.0083,201.0458,4881.0
2021-03-04 14:15:00,214.56,215.57,214.34,215.25,8873.0,201.0739,202.0204,200.8677,201.7205,8873.0
2021-03-04 14:20:00,215.24,216.51,215.22,216.31,4905.0,201.7111,202.9013,201.6924,202.7139,4905.0
2021-03-04 14:25:00,216.34,216.87,216.22,216.45,5395.0,202.742,203.2387,202.6295,202.8451,5395.0
2021-03-04 14:30:00,216.11,216.12,215.28,215.42,3596.0,202.5264,202.5358,201.7486,201.8798,3596.0
2021-03-04 14:35:00,215.18,215.57,214.88,215.32,8056.0,201.6549,202.0204,201.3738,201.7861,8056.0
2021-03-04 14:40:00,215.56,216.51,215.47,216.45,2662.0,202.011,202.9013,201.9267,202.8451,2662.0
2021-03-04 14:45:00,216.57,217.01,216.26,216.94,3657.0,202.9575,203.3699,202.667,203.3043,3657.0
2021-03-04 14:50:00,217.06,217.24,216.76,217.24,5517.0,203.4167,203.5854,203.1356,203.5854,5517.0
2021-03-04 14:55:00,217.21,217.53,217.13,217.36,3799.0,203.5573,203.8572,203.4823,203.6979,3799.0
2021-03-04 15:00:00,217.21,217.59,217.02,217.14,6977.0,203.5573,203.9134,203.3793,203.4917,6977.0
2021-03-04 15:05:00,217.18,217.4,216.59,216.59,3600.0,203.5292,203.7354,202.9763,202.9763,3600.0
2021-03-04 15:10:00,216.59,216.59,215.76,215.77,3904.0,202.9763,202.9763,202.1984,202.2078,3904.0
2021-03-04 15:15:00,215.69,215.93,215.27,215.6,6668.0,202.1328,202.3578,201.7392,202.0485,6668.0
2021-03-04 15:20:00,215.58,215.58,215.02,215.34,12826.0,202.0298,202.0298,201.505,201.8048,12826.0
2021-03-04 15:25:00,215.37,216.24,215.01,216.24,7803.0,201.833,202.6483,201.4956,202.6483,7803.0
2021-03-04 15:30:00,216.02,216.94,215.93,216.7,13876.0,202.4421,203.3043,202.3578,203.0794,13876.0
2021-03-04 15:35:00,216.63,216.95,216.22,216.5,13838.0,203.0138,203.3137,202.6295,202.8919,13838.0
2021-03-04 15:40:00,216.51,217.17,216.41,216.78,14696.0,202.9013,203.5198,202.8076,203.1543,14696.0
2021-03-04 15:45:00,216.76,217.14,216.5,216.63,14764.0,203.1356,203.4917,202.8919,203.0138,14764.0
2021-03-04 15:50:00,216.72,217.54,216.53,216.53,21721.0,203.0981,203.8666,202.9201,202.9201,21721.0
2021-03-04 15:55:00,216.44,217.24,216.06,217.23,42695.0,202.8357,203.5854,202.4796,203.5761,42695.0
2021-03-05 09:30:00,221.26,222.57,219.34,222.31,11299.0,207.3527,208.5804,205.5534,208.3367,11299.0
2021-03-05 09:35:00,222.14,222.46,220.87,221.2,13115.0,208.1774,208.4773,206.9873,207.2965,13115.0
2021-03-05 09:40:00,220.85,220.99,220.29,220.76,2523.0,206.9685,207.0997,206.4437,206.8842,2523.0
2021-03-05 09:45:00,220.5,221.46,220.32,221.0,4700.0,206.6405,207.5402,206.4718,207.1091,4700.0
2021-03-05 09:50:00,220.53,220.7,219.0,219.02,3418.0,206.6686,206.8279,205.2348,205.2535,3418.0
2021-03-05 09:55:00,219.14,219.86,218.57,219.84,12093.0,205.366,206.0407,204.8318,206.022,12093.0
2021-03-05 10:00:00,219.34,220.21,219.04,219.42,5657.0,205.5534,206.3687,205.2723,205.6284,5657.0
2021-03-05 10:05:00,219.99,220.73,219.99,220.3,2000.0,206.1626,206.8561,206.1626,206.4531,2000.0
2021-03-05 10:10:00,220.48,220.55,218.66,218.69,6703.0,206.6218,206.6874,204.9162,204.9443,6703.0
2021-03-05 10:15:00,218.81,219.85,218.36,219.33,5470.0,205.0567,206.0314,204.635,205.5441,5470.0
2021-03-05 10:20:00,219.46,219.46,218.29,218.64,5050.0,205.6659,205.6659,204.5694,204.8974,5050.0
2021-03-05 10:25:00,218.76,219.06,218.37,218.64,2123.0,205.0099,205.291,204.6444,204.8974,2123.0
2021-03-05 10:30:00,218.47,218.62,217.61,217.61,5065.0,204.7381,204.8787,203.9322,203.9322,5065.0
2021-03-05 10:35:00,217.83,218.28,217.34,217.34,1485.0,204.1383,204.5601,203.6791,203.6791,1485.0
2021-03-05 10:40:00,217.11,217.51,216.77,216.81,5878.0,203.4636,203.8385,203.145,203.1825,5878.0
2021-03-05 10:45:00,216.39,217.66,216.39,217.65,1400.0,202.7889,203.979,202.7889,203.9697,1400.0
2021-03-05 10:50:00,217.52,217.95,217.34,217.59,4806.0,203.8478,204.2508,203.6791,203.9134,4806.0
2021-03-05 10:55:00,217.6,217.65,216.95,216.95,2700.0,203.9228,203.9697,203.3137,203.3137,2700.0
2021-03-05 11:00:00,217.13,217.13,216.27,216.5,2600.0,203.4823,203.4823,202.6764,202.8919,2600.0
2021-03-05 11:05:00,216.5,216.51,215.81,216.02,5259.0,202.8919,202.9013,202.2453,202.4421,5259.0
2021-03-05 11:10:00,216.15,216.65,215.69,215.95,4021.0,202.5639,203.0325,202.1328,202.3765,4021.0
2021-03-05 11:15:00,215.66,215.66,215.07,215.39,2800.0,202.1047,202.1047,201.5518,201.8517,2800.0
2021-03-05 11:20:00,215.52,215.87,214.41,214.41,3122.0,201.9735,202.3015,200.9333,200.9333,3122.0
2021-03-05 11:25:00,214.51,214.58,213.9,214.28,2500.0,201.027,201.0926,200.4554,200.8115,2500.0
2021-03-05 11:30:00,214.68,215.73,214.59,215.73,3100.0,201.1863,202.1703,201.102,202.1703,3100.0
2021-03-05 11:35:00,215.75,216.26,215.37,215.94,4895.0,202.1891,202.667,201.833,202.3671,4895.0
2021-03-05 11:40:00,216.05,216.3,215.5,216.06,3234.0,202.4702,202.7045,201.9548,202.4796,3234.0
2021-03-05 11:45:00,216.67,217.06,216.22,216.3,4204.0,203.0513,203.4167,202.6295,202.7045,4204.0
2021-03-05 11:50:00,216.31,216.67,216.3,216.3,1200.0,202.7139,203.0513,202.7045,202.7045,1200.0
2021-03-05 11:55:00,216.42,217.51,216.41,217.45,1500.0,202.817,203.8385,202.8076,203.7822,1500.0
2021-03-05 12:00:00,217.3,217.4,217.19,217.39,1500.0,203.6417,203.7354,203.5386,203.726,1500.0
2021-03-05 12:05:00,217.38,217.45,217.06,217.07,3614.0,203.7166,203.7822,203.4167,203.4261,3614.0
2021-03-05 12:10:00,216.66,217.13,216.65,216.83,2000.0,203.0419,203.4823,203.0325,203.2012,2000.0
2021-03-05 12:15:00,216.96,217.5,216.96,217.5,1433.0,203.323,203.8291,203.323,203.8291,1433.0
2021-03-05 12:20:00,217.87,218.51,217.87,218.37,1400.0,204.1758,204.7756,204.1758,204.6444,1400.0
2021-03-05 12:25:00,218.51,218.58,218.17,218.17,3029.0,204.7756,204.8412,204.457,204.457,3029.0
2021-03-05 12:30:00,218.16,218.4,218.12,218.36,5587.0,204.4476,204.6725,204.4101,204.635,5587.0
2021-03-05 12:35:00,218.11,218.48,217.72,218.16,9683.0,204.4007,204.7475,204.0353,204.4476,9683.0
2021-03-05 12:40:00,218.47,218.98,218.46,218.98,1300.0,204.7381,205.2161,204.7287,205.2161,1300.0
2021-03-05 12:45:00,219.24,219.41,218.98,219.01,1356.0,205.4597,205.619,205.2161,205.2442,1356.0
2021-03-05 12:50:00,218.91,219.29,218.82,218.98,2701.0,205.1505,205.5066,205.0661,205.2161,2701.0
2021-03-05 12:55:00,218.89,219.02,218.25,218.54,3245.0,205.1317,205.2535,204.5319,204.8037,3245.0
2021-03-05 13:00:00,218.7,219.03,218.16,218.16,2100.0,204.9537,205.2629,204.4476,204.4476,2100.0
2021-03-05 13:05:00,218.42,218.79,218.32,218.57,2300.0,204.6913,205.038,204.5975,204.8318,2300.0
2021-03-05 13:10:00,218.54,218.63,218.16,218.42,3369.0,204.8037,204.8881,204.4476,204.6913,3369.0
2021-03-05 13:15:00,218.61,219.64,218.61,219.59,1600.0,204.8693,205.8346,204.8693,205.7877,1600.0
2021-03-05 13:20:00,219.64,220.28,219.57,220.24,5900.0,205.8346,206.4343,205.769,206.3969,5900.0
2021-03-05 13:25:00,220.35,220.65,219.79,220.4,4485.0,206.4999,206.7811,205.9751,206.5468,4485.0
2021-03-05 13:30:00,220.27,220.77,220.26,220.76,3750.0,206.425,206.8935,206.4156,206.8842,3750.0
2021-03-05 13:35:00,220.7,221.28,220.69,221.08,3777.0,206.8279,207.3715,206.8186,207.1841,3777.0
2021-03-05 13:40:00,221.19,221.56,221.14,221.19,4341.0,207.2871,207.6339,207.2403,207.2871,4341.0
2021-03-05 13:45:00,221.08,221.85,221.08,221.8,3996.0,207.1841,207.9057,207.1841,207.8588,3996.0
2021-03-05 13:50:00,221.75,222.12,221.2,221.3,4167.0,207.8119,208.1587,207.2965,207.3902,4167.0
2021-03-05 13:55:00,221.32,221.89,221.32,221.89,3770.0,207.409,207.9431,207.409,207.9431,3770.0
2021-03-05 14:00:00,221.87,222.18,221.62,221.82,2400.0,207.9244,208.2149,207.6901,207.8775,2400.0
2021-03-05 14:05:00,221.82,221.91,221.26,221.39,2102.0,207.8775,207.9619,207.3527,207.4746,2102.0
2021-03-05 14:10:00,221.64,221.92,221.33,221.92,3479.0,207.7089,207.9713,207.4183,207.9713,3479.0
2021-03-05 14:15:00,221.97,222.17,221.8,222.02,2076.0,208.0181,208.2055,207.8588,208.065,2076.0
2021-03-05 14:20:00,221.68,222.11,221.68,222.01,2510.0,207.7463,208.1493,207.7463,208.0556,2510.0
2021-03-05 14:25:00,222.31,222.47,222.13,222.34,3157.0,208.3367,208.4867,208.1681,208.3649,3157.0
2021-03-05 14:30:00,222.57,222.76,222.28,222.49,40177.0,208.5804,208.7585,208.3086,208.5054,40177.0
2021-03-05 14:35:00,222.4,223.1,222.3,222.91,72503.0,208.4211,209.0771,208.3274,208.899,72503.0
2021-03-05 14:40:00,222.88,223.3,222.52,222.56,5616.0,208.8709,209.2645,208.5336,208.571,5616.0
2021-03-05 14:45:00,222.69,222.85,222.17,222.32,10274.0,208.6929,208.8428,208.2055,208.3461,10274.0
2021-03-05 14:50:00,222.24,222.55,222.13,222.38,4674.0,208.2711,208.5617,208.1681,208.4024,4674.0
2021-03-05 14:55:00,222.38,222.54,222.17,222.46,3721.0,208.4024,208.5523,208.2055,208.4773,3721.0
2021-03-05 15:00:00,222.54,223.21,222.53,223.21,22250.0,208.5523,209.1802,208.5429,209.1802,22250.0
2021-03-05 15:05:00,223.2,223.27,222.7,222.7,6898.0,209.1708,209.2364,208.7022,208.7022,6898.0
2021-03-05 15:10:00,222.75,222.75,222.38,222.73,6174.0,208.7491,208.7491,208.4024,208.7304,6174.0
2021-03-05 15:15:00,222.79,222.79,222.14,222.4,7217.0,208.7866,208.7866,208.1774,208.4211,7217.0
2021-03-05 15:20:00,222.48,222.78,222.46,222.61,4734.0,208.4961,208.7772,208.4773,208.6179,4734.0
2021-03-05 15:25:00,222.69,222.82,222.34,222.42,4924.0,208.6929,208.8147,208.3649,208.4398,4924.0
2021-03-05 15:30:00,222.42,222.75,222.31,222.59,12003.0,208.4398,208.7491,208.3367,208.5992,12003.0
2021-03-05 15:35:00,222.62,222.88,222.57,222.78,12385.0,208.6273,208.8709,208.5804,208.7772,12385.0
2021-03-05 15:40:00,222.76,222.88,222.41,222.5,18378.0,208.7585,208.8709,208.4305,208.5148,18378.0
2021-03-05 15:45:00,222.52,222.57,222.13,222.22,19160.0,208.5336,208.5804,208.1681,208.2524,19160.0
2021-03-05 15:50:00,222.28,223.13,222.23,222.98,29903.0,208.3086,209.1052,208.2618,208.9646,29903.0
2021-03-05 15:55:00,223.0,223.29,222.23,222.3,85587.0,208.9834,209.2552,208.2618,208.3274,85587.0
2021-03-08 09:30:00,225.0,225.0,223.61,224.06,12141.0,210.8577,210.8577,209.555,209.9768,12141.0
2021-03-08 09:35:00,223.85,223.86,223.47,223.83,1610.0,209.78,209.7893,209.4238,209.7612,1610.0
2021-03-08 09:40:00,225.44,227.18,225.28,226.88,9438.0,211.27,212.9006,211.1201,212.6195,9438.0
2021-03-08 09:45:00,227.09,227.25,225.94,226.32,13921.0,212.8163,212.9662,211.7386,212.0947,13921.0
2021-03-08 09:50:00,226.34,226.81,225.1,226.16,35567.0,212.1134,212.5539,210.9514,211.9448,35567.0
2021-03-08 09:55:00,226.24,227.59,225.38,226.19,13658.0,212.0197,213.2849,211.2138,211.9729,13658.0
2021-03-08 10:00:00,226.27,227.25,225.97,227.02,6929.0,212.0478,212.9662,211.7667,212.7507,6929.0
2021-03-08 10:05:00,227.02,228.08,227.02,227.94,2300.0,212.7507,213.7441,212.7507,213.6129,2300.0
2021-03-08 10:10:00,228.11,228.3,227.13,227.72,4907.0,213.7722,213.9502,212.8538,213.4067,4907.0
2021-03-08 10:15:00,227.99,228.64,227.87,228.32,3658.0,213.6597,214.2689,213.5473,213.969,3658.0
2021-03-08 10:20:00,228.46,228.67,227.37,227.37,5251.0,214.1002,214.297,213.0787,213.0787,5251.0
2021-03-08 10:25:00,227.42,228.27,227.24,227.98,12717.0,213.1256,213.9221,212.9569,213.6504,12717.0
2021-03-08 10:30:00,227.9,228.68,227.9,228.58,3237.0,213.5754,214.3064,213.5754,214.2127,3237.0
2021-03-08 10:35:00,228.73,228.96,228.35,228.71,6530.0,214.3532,214.5688,213.9971,214.3345,6530.0
2021-03-08 10:40:00,228.75,229.37,228.75,229.23,3100.0,214.372,214.953,214.372,214.8218,3100.0
2021-03-08 10:45:00,229.43,229.61,228.74,228.87,4760.0,215.0092,215.1779,214.3626,214.4844,4760.0
2021-03-08 10:50:00,229.07,229.3,229.02,229.22,1566.0,214.6719,214.8874,214.625,214.8124,1566.0
2021-03-08 10:55:00,229.55,230.0,229.13,229.15,28515.0,215.1217,215.5434,214.7281,214.7468,28515.0
2021-03-08 11:00:00,229.45,229.66,228.98,229.09,8587.0,215.028,215.2248,214.5875,214.6906,8587.0
2021-03-08 11:05:00,229.09,229.44,228.8,228.82,7245.0,214.6906,215.0186,214.4188,214.4376,7245.0
2021-03-08 11:10:00,229.05,229.05,228.28,228.47,1901.0,214.6531,214.6531,213.9315,214.1096,1901.0
2021-03-08 11:15:00,228.59,229.26,228.49,229.1,2825.0,214.222,214.8499,214.1283,214.7,2825.0
2021-03-08 11:20:00,229.12,229.33,229.04,229.19,2345.0,214.7187,214.9155,214.6437,214.7843,2345.0
2021-03-08 11:25:00,229.29,229.91,229.08,229.91,2936.0,214.878,215.4591,214.6812,215.4591,2936.0
2021-03-08 11:30:00,229.75,229.75,229.1,229.29,2101.0,215.3091,215.3091,214.7,214.878,2101.0
2021-03-08 11:35:00,228.97,229.19,228.79,228.93,3983.0,214.5781,214.7843,214.4095,214.5407,3983.0
2021-03-08 11:40:00,229.05,229.44,228.44,228.44,1528.0,214.6531,215.0186,214.0815,214.0815,1528.0
2021-03-08 11:45:00,228.42,229.05,228.26,229.05,2763.0,214.0627,214.6531,213.9128,214.6531,2763.0
2021-03-08 11:50:00,228.88,228.88,228.32,228.8,4303.0,214.4938,214.4938,213.969,214.4188,4303.0
2021-03-08 11:55:00,228.72,229.03,228.28,228.28,2361.0,214.3439,214.6344,213.9315,213.9315,2361.0
2021-03-08 12:00:00,228.48,228.96,228.43,228.52,3806.0,214.1189,214.5688,214.0721,214.1564,3806.0
2021-03-08 12:05:00,228.64,228.95,228.55,228.57,10202.0,214.2689,214.5594,214.1845,214.2033,10202.0
2021-03-08 12:10:00,228.8,228.8,228.21,228.56,16034.0,214.4188,214.4188,213.8659,214.1939,16034.0
2021-03-08 12:15:00,228.56,229.61,228.54,228.95,3515.0,214.1939,215.1779,214.1752,214.5594,3515.0
2021-03-08 12:20:00,228.65,229.24,228.61,229.17,3915.0,214.2783,214.8312,214.2408,214.7656,3915.0
2021-03-08 12:25:00,229.31,229.39,229.01,229.31,3464.0,214.8968,214.9717,214.6156,214.8968,3464.0
2021-03-08 12:30:00,229.27,229.28,229.08,229.27,3987.0,214.8593,214.8687,214.6812,214.8593,3987.0
2021-03-08 12:35:00,229.38,229.48,229.14,229.16,3800.0,214.9624,215.0561,214.7375,214.7562,3800.0
2021-03-08 12:40:00,228.99,229.4,228.98,229.07,1327.0,214.5969,214.9811,214.5875,214.6719,1327.0
2021-03-08 12:45:00,229.01,229.16,228.92,229.16,1400.0,214.6156,214.7562,214.5313,214.7562,1400.0
2021-03-08 12:50:00,229.19,229.38,229.17,229.21,1159.0,214.7843,214.9624,214.7656,214.8031,1159.0
2021-03-08 12:55:00,229.2,229.25,228.95,229.06,1981.0,214.7937,214.8405,214.5594,214.6625,1981.0
2021-03-08 13:00:00,229.11,229.41,229.11,229.27,2100.0,214.7093,214.9905,214.7093,214.8593,2100.0
2021-03-08 13:05:00,229.5,229.67,229.33,229.67,3715.0,215.0748,215.2341,214.9155,215.2341,3715.0
2021-03-08 13:10:00,229.57,229.69,229.25,229.26,6714.0,215.1404,215.2529,214.8405,214.8499,6714.0
2021-03-08 13:15:00,229.13,229.32,228.78,228.78,6577.0,214.7281,214.9061,214.4001,214.4001,6577.0
2021-03-08 13:20:00,228.65,228.65,228.23,228.24,1102.0,214.2783,214.2783,213.8846,213.894,1102.0
2021-03-08 13:25:00,228.16,228.2,227.76,227.76,3978.0,213.819,213.8565,213.4442,213.4442,3978.0
2021-03-08 13:30:00,227.63,227.63,227.16,227.16,1702.0,213.3224,213.3224,212.8819,212.8819,1702.0
2021-03-08 13:35:00,227.11,227.34,226.85,227.0,6396.0,212.835,213.0506,212.5914,212.732,6396.0
2021-03-08 13:40:00,226.95,226.95,226.33,226.33,9291.0,212.6851,212.6851,212.1041,212.1041,9291.0
2021-03-08 13:45:00,226.36,226.57,225.62,225.85,4113.0,212.1322,212.329,211.4387,211.6542,4113.0
2021-03-08 13:50:00,225.86,226.13,225.76,226.0,5716.0,211.6636,211.9166,211.5699,211.7948,5716.0
2021-03-08 13:55:00,225.97,226.02,225.58,225.77,2393.0,211.7667,211.8136,211.4012,211.5793,2393.0
2021-03-08 14:00:00,225.82,226.28,225.81,225.86,24304.0,211.6261,212.0572,211.6168,211.6636,24304.0
2021-03-08 14:05:00,226.01,226.56,225.91,226.5,5064.0,211.8042,212.3196,211.7105,212.2634,5064.0
2021-03-08 14:10:00,226.27,226.43,226.03,226.25,1601.0,212.0478,212.1978,211.8229,212.0291,1601.0
2021-03-08 14:15:00,226.45,226.69,226.17,226.25,1905.0,212.2165,212.4414,211.9541,212.0291,1905.0
2021-03-08 14:20:00,226.35,226.62,226.11,226.62,3470.0,212.1228,212.3758,211.8979,212.3758,3470.0
2021-03-08 14:25:00,226.69,227.09,226.41,226.62,10464.0,212.4414,212.8163,212.179,212.3758,10464.0
2021-03-08 14:30:00,226.71,227.03,226.55,226.7,2711.0,212.4602,212.7601,212.3102,212.4508,2711.0
2021-03-08 14:35:00,226.67,227.09,226.54,226.55,6103.0,212.4227,212.8163,212.3009,212.3102,6103.0
2021-03-08 14:40:00,226.43,226.51,225.68,225.79,3600.0,212.1978,212.2728,211.4949,211.598,3600.0
2021-03-08 14:45:00,225.85,226.02,225.67,225.69,3439.0,211.6542,211.8136,211.4856,211.5043,3439.0
2021-03-08 14:50:00,225.73,226.07,225.56,225.94,9702.0,211.5418,211.8604,211.3825,211.7386,9702.0
2021-03-08 14:55:00,226.0,226.17,225.73,226.17,1406.0,211.7948,211.9541,211.5418,211.9541,1406.0
2021-03-08 15:00:00,226.06,226.06,225.21,225.72,5381.0,211.851,211.851,211.0545,211.5324,5381.0
2021-03-08 15:05:00,225.59,226.08,225.55,225.65,4575.0,211.4106,211.8698,211.3731,211.4668,4575.0
2021-03-08 15:10:00,225.71,226.09,225.55,226.09,4033.0,211.523,211.8792,211.3731,211.8792,4033.0
2021-03-08 15:15:00,226.11,226.25,225.44,225.52,3620.0,211.8979,212.0291,211.27,211.345,3620.0
2021-03-08 15:20:00,225.49,226.0,225.49,225.99,2815.0,211.3169,211.7948,211.3169,211.7854,2815.0
2021-03-08 15:25:00,226.05,226.05,225.29,225.29,9407.0,211.8417,211.8417,211.1294,211.1294,9407.0
2021-03-08 15:30:00,225.26,226.03,225.26,225.91,7882.0,211.1013,211.8229,211.1013,211.7105,7882.0
2021-03-08 15:35:00,225.87,225.94,225.61,225.61,10538.0,211.673,211.7386,211.4293,211.4293,10538.0
2021-03-08 15:40:00,225.61,225.71,225.35,225.47,14039.0,211.4293,211.523,211.1857,211.2981,14039.0
2021-03-08 15:45:00,225.47,225.63,224.63,224.96,13788.0,211.2981,211.4481,210.5109,210.8202,13788.0
2021-03-08 15:50:00,225.2,225.39,224.75,224.79,20696.0,211.0451,211.2232,210.6234,210.6609,20696.0
2021-03-08 15:55:00,224.78,224.79,223.81,224.02,51684.0,210.6515,210.6609,209.7425,209.9393,51684.0
2021-03-09 09:30:00,223.66,224.92,222.98,223.09,14406.0,209.6019,210.7827,208.9646,209.0677,14406.0
2021-03-09 09:35:00,223.09,223.09,221.32,221.59,5232.0,209.0677,209.0677,207.409,207.662,5232.0
2021-03-09 09:40:00,221.36,222.15,221.3,222.12,2697.0,207.4465,208.1868,207.3902,208.1587,2697.0
2021-03-09 09:45:00,222.97,223.71,222.63,223.03,8120.0,208.9553,209.6488,208.6366,209.0115,8120.0
2021-03-09 09:50:00,223.05,223.3,222.23,222.23,18486.0,209.0302,209.2645,208.2618,208.2618,18486.0
2021-03-09 09:55:00,222.39,222.9,222.34,222.9,2209.0,208.4117,208.8897,208.3649,208.8897,2209.0
2021-03-09 10:00:00,222.78,223.74,222.67,223.74,7016.0,208.7772,209.6769,208.6741,209.6769,7016.0
2021-03-09 10:05:00,223.6,224.37,223.6,223.75,5926.0,209.5457,210.2673,209.5457,209.6862,5926.0
2021-03-09 10:10:00,223.98,223.98,222.87,222.87,6875.0,209.9018,209.9018,208.8616,208.8616,6875.0
2021-03-09 10:15:00,223.03,223.95,222.98,223.78,5007.0,209.0115,209.8737,208.9646,209.7144,5007.0
2021-03-09 10:20:00,223.94,223.96,223.11,223.2,5056.0,209.8643,209.883,209.0865,209.1708,5056.0
2021-03-09 10:25:00,223.2,223.63,222.89,222.89,8877.0,209.1708,209.5738,208.8803,208.8803,8877.0
2021-03-09 10:30:00,223.04,223.22,222.8,223.09,7736.0,209.0209,209.1896,208.796,209.0677,7736.0
2021-03-09 10:35:00,223.05,223.91,223.0,223.86,18134.0,209.0302,209.8362,208.9834,209.7893,18134.0
2021-03-09 10:40:00,223.84,223.98,223.42,223.43,6620.0,209.7706,209.9018,209.377,209.3864,6620.0
2021-03-09 10:45:00,223.61,223.78,223.52,223.54,4548.0,209.555,209.7144,209.4707,209.4894,4548.0
2021-03-09 10:50:00,223.6,224.16,223.6,223.99,8734.0,209.5457,210.0705,209.5457,209.9112,8734.0
2021-03-09 10:55:00,224.0,225.37,223.99,225.37,4199.0,209.9205,211.2044,209.9112,211.2044,4199.0
2021-03-09 11:00:00,225.36,226.14,225.36,225.95,5388.0,211.195,211.926,211.195,211.748,5388.0
2021-03-09 11:05:00,226.02,226.69,226.02,226.69,3313.0,211.8136,212.4414,211.8136,212.4414,3313.0
2021-03-09 11:10:00,226.48,226.73,226.27,226.3,8922.0,212.2446,212.4789,212.0478,212.076,8922.0
2021-03-09 11:15:00,226.48,226.63,225.9,226.06,4161.0,212.2446,212.3852,211.7011,211.851,4161.0
2021-03-09 11:20:00,226.07,226.09,225.25,225.4,4619.0,211.8604,211.8792,211.092,211.2325,4619.0
2021-03-09 11:25:00,225.4,225.41,225.13,225.21,4163.0,211.2325,211.2419,210.9795,211.0545,4163.0
2021-03-09 11:30:00,225.27,225.35,225.16,225.18,4561.0,211.1107,211.1857,211.0076,211.0264,4561.0
2021-03-09 11:35:00,225.19,225.38,225.06,225.18,17147.0,211.0357,211.2138,210.9139,211.0264,17147.0
2021-03-09 11:40:00,225.2,225.45,224.94,225.34,27553.0,211.0451,211.2794,210.8014,211.1763,27553.0
2021-03-09 11:45:00,225.37,226.38,225.28,226.38,27145.0,211.2044,212.1509,211.1201,212.1509,27145.0
2021-03-09 11:50:00,226.43,226.75,226.28,226.35,3061.0,212.1978,212.4977,212.0572,212.1228,3061.0
2021-03-09 11:55:00,226.34,226.79,226.15,226.79,2636.0,212.1134,212.5352,211.9354,212.5352,2636.0
2021-03-09 12:00:00,226.9,226.93,226.66,226.85,4042.0,212.6382,212.6664,212.4133,212.5914,4042.0
2021-03-09 12:05:00,226.93,226.93,226.75,226.86,600.0,212.6664,212.6664,212.4977,212.6008,600.0
2021-03-09 12:10:00,226.95,227.04,226.78,226.79,2912.0,212.6851,212.7694,212.5258,212.5352,2912.0
2021-03-09 12:15:00,226.81,226.95,226.45,226.46,4030.0,212.5539,212.6851,212.2165,212.2259,4030.0
2021-03-09 12:20:00,226.58,226.8,226.46,226.57,3000.0,212.3384,212.5445,212.2259,212.329,3000.0
2021-03-09 12:25:00,226.59,226.6,226.39,226.54,3122.0,212.3477,212.3571,212.1603,212.3009,3122.0
2021-03-09 12:30:00,226.46,226.58,226.39,226.56,3669.0,212.2259,212.3384,212.1603,212.3196,3669.0
2021-03-09 12:35:00,226.5,226.65,226.5,226.51,3337.0,212.2634,212.404,212.2634,212.2728,3337.0
2021-03-09 12:40:00,226.39,226.39,226.11,226.19,1911.0,212.1603,212.1603,211.8979,211.9729,1911.0
2021-03-09 12:45:00,226.2,226.2,225.35,225.35,6740.0,211.9822,211.9822,211.1857,211.1857,6740.0
2021-03-09 12:50:00,225.36,225.36,225.1,225.16,3246.0,211.195,211.195,210.9514,211.0076,3246.0
2021-03-09 12:55:00,225.15,225.17,224.71,224.81,3161.0,210.9982,211.017,210.5859,210.6796,3161.0
2021-03-09 13:00:00,224.87,225.12,224.76,225.12,2458.0,210.7358,210.9701,210.6328,210.9701,2458.0
2021-03-09 13:05:00,224.95,225.03,224.78,224.79,6072.0,210.8108,210.8858,210.6515,210.6609,6072.0
2021-03-09 13:10:00,224.92,224.92,224.3,224.45,9241.0,210.7827,210.7827,210.2017,210.3422,9241.0
2021-03-09 13:15:00,224.43,224.77,224.34,224.68,13368.0,210.3235,210.6421,210.2392,210.5578,13368.0
2021-03-09 13:20:00,224.63,225.33,224.63,225.07,2024.0,210.5109,211.1669,210.5109,210.9233,2024.0
2021-03-09 13:25:00,224.95,225.6,224.89,225.6,906.0,210.8108,211.42,210.7546,211.42,906.0
2021-03-09 13:30:00,225.52,225.82,225.49,225.74,2257.0,211.345,211.6261,211.3169,211.5512,2257.0
2021-03-09 13:35:00,225.72,226.11,225.72,225.97,5332.0,211.5324,211.8979,211.5324,211.7667,5332.0
2021-03-09 13:40:00,226.05,226.35,226.05,226.19,2595.0,211.8417,212.1228,211.8417,211.9729,2595.0
2021-03-09 13:45:00,226.3,226.3,226.06,226.14,700.0,212.076,212.076,211.851,211.926,700.0
2021-03-09 13:50:00,225.95,226.06,225.63,225.87,4956.0,211.748,211.851,211.4481,211.673,4956.0
2021-03-09 13:55:00,225.79,225.88,225.78,225.78,1000.0,211.598,211.6824,211.5886,211.5886,1000.0
2021-03-09 14:00:00,225.78,226.2,225.68,225.86,3300.0,211.5886,211.9822,211.4949,211.6636,3300.0
2021-03-09 14:05:00,226.02,226.02,225.6,225.63,3518.0,211.8136,211.8136,211.42,211.4481,3518.0
2021-03-09 14:10:00,225.63,225.8,225.52,225.59,3631.0,211.4481,211.6074,211.345,211.4106,3631.0
2021-03-09 14:15:00,225.42,225.42,225.17,225.17,2344.0,211.2513,211.2513,211.017,211.017,2344.0
2021-03-09 14:20:00,225.15,225.16,224.83,224.83,2400.0,210.9982,211.0076,210.6984,210.6984,2400.0
2021-03-09 14:25:00,224.86,224.95,224.68,224.9,10271.0,210.7265,210.8108,210.5578,210.764,10271.0
2021-03-09 14:30:00,224.93,225.53,224.93,225.5,10879.0,210.7921,211.3544,210.7921,211.3262,10879.0
2021-03-09 14:35:00,225.56,225.78,225.39,225.39,3709.0,211.3825,211.5886,211.2232,211.2232,3709.0
2021-03-09 14:40:00,225.4,225.49,225.23,225.35,4481.0,211.2325,211.3169,211.0732,211.1857,4481.0
2021-03-09 14:45:00,225.37,225.37,224.97,224.98,7177.0,211.2044,211.2044,210.8296,210.8389,7177.0
2021-03-09 14:50:00,224.92,225.05,224.78,224.86,8849.0,210.7827,210.9045,210.6515,210.7265,8849.0
2021-03-09 14:55:00,224.86,224.97,224.68,224.76,6915.0,210.7265,210.8296,210.5578,210.6328,6915.0
2021-03-09 15:00:00,224.73,224.93,224.64,224.91,6160.0,210.6046,210.7921,210.5203,210.7733,6160.0
2021-03-09 15:05:00,224.86,225.22,224.79,225.12,6818.0,210.7265,211.0638,210.6609,210.9701,6818.0
2021-03-09 15:10:00,225.11,225.47,225.11,225.4,3852.0,210.9608,211.2981,210.9608,211.2325,3852.0
2021-03-09 15:15:00,225.43,225.46,225.24,225.38,6054.0,211.2606,211.2888,211.0826,211.2138,6054.0
2021-03-09 15:20:00,225.42,225.42,224.9,224.99,5903.0,211.2513,211.2513,210.764,210.8483,5903.0
2021-03-09 15:25:00,225.02,225.38,224.97,225.3,5475.0,210.8764,211.2138,210.8296,211.1388,5475.0
2021-03-09 15:30:00,225.25,225.25,224.88,224.91,6083.0,211.092,211.092,210.7452,210.7733,6083.0
2021-03-09 15:35:00,224.92,225.0,224.61,224.97,8775.0,210.7827,210.8577,210.4922,210.8296,8775.0
2021-03-09 15:40:00,225.0,225.0,224.32,224.32,6156.0,210.8577,210.8577,210.2204,210.2204,6156.0
2021-03-09 15:45:00,224.36,224.42,224.06,224.2,5412.0,210.2579,210.3141,209.9768,210.108,5412.0
2021-03-09 15:50:00,224.01,224.28,223.69,224.28,11907.0,209.9299,210.1829,209.63,210.1829,11907.0
2021-03-09 15:55:00,224.19,224.21,223.22,223.22,45389.0,210.0986,210.1173,209.1896,209.1896,45389.0
2021-03-10 09:30:00,225.75,226.05,224.5,225.5,11115.0,211.5605,211.8417,210.3891,211.3262,11115.0
2021-03-10 09:35:00,225.65,226.14,225.39,225.97,3312.0,211.4668,211.926,211.2232,211.7667,3312.0
2021-03-10 09:40:00,225.97,227.0,225.82,226.8,9989.0,211.7667,212.732,211.6261,212.5445,9989.0
2021-03-10 09:45:00,226.81,226.81,225.26,225.26,12930.0,212.5539,212.5539,211.1013,211.1013,12930.0
2021-03-10 09:50:00,225.38,226.02,225.09,225.88,8837.0,211.2138,211.8136,210.942,211.6824,8837.0
2021-03-10 09:55:00,225.92,226.46,225.91,225.92,5641.0,211.7198,212.2259,211.7105,211.7198,5641.0
2021-03-10 10:00:00,226.04,226.18,225.37,225.38,8774.0,211.8323,211.9635,211.2044,211.2138,8774.0
2021-03-10 10:05:00,225.59,225.6,225.07,225.26,7726.0,211.4106,211.42,210.9233,211.1013,7726.0
2021-03-10 10:10:00,225.28,225.28,224.71,224.96,3259.0,211.1201,211.1201,210.5859,210.8202,3259.0
2021-03-10 10:15:00,224.95,225.59,224.95,225.47,5244.0,210.8108,211.4106,210.8108,211.2981,5244.0
2021-03-10 10:20:00,225.66,225.73,225.12,225.27,3548.0,211.4762,211.5418,210.9701,211.1107,3548.0
2021-03-10 10:25:00,225.28,225.28,224.51,224.52,5220.0,211.1201,211.1201,210.3985,210.4078,5220.0
2021-03-10 10:30:00,224.47,225.4,224.47,225.31,3200.0,210.361,211.2325,210.361,211.1482,3200.0
2021-03-10 10:35:00,225.58,225.69,225.04,225.04,7024.0,211.4012,211.5043,210.8952,210.8952,7024.0
2021-03-10 10:40:00,224.72,225.15,224.52,225.05,5504.0,210.5953,210.9982,210.4078,210.9045,5504.0
2021-03-10 10:45:00,225.08,225.5,225.07,225.37,2957.0,210.9326,211.3262,210.9233,211.2044,2957.0
2021-03-10 10:50:00,225.51,225.69,225.28,225.57,8767.0,211.3356,211.5043,211.1201,211.3918,8767.0
2021-03-10 10:55:00,225.71,226.0,225.7,225.96,6204.0,211.523,211.7948,211.5137,211.7573,6204.0
2021-03-10 11:00:00,226.38,226.99,226.31,226.85,4070.0,212.1509,212.7226,212.0853,212.5914,4070.0
2021-03-10 11:05:00,226.76,226.88,226.28,226.82,5294.0,212.507,212.6195,212.0572,212.5633,5294.0
2021-03-10 11:10:00,226.8,227.76,226.76,227.76,4618.0,212.5445,213.4442,212.507,213.4442,4618.0
2021-03-10 11:15:00,227.77,227.99,227.41,227.5,6585.0,213.4536,213.6597,213.1162,213.2005,6585.0
2021-03-10 11:20:00,227.5,227.5,225.56,225.71,17112.0,213.2005,213.2005,211.3825,211.523,17112.0
2021-03-10 11:25:00,225.79,226.25,225.54,226.06,45842.0,211.598,212.0291,211.3637,211.851,45842.0
2021-03-10 11:30:00,226.1,226.98,226.03,226.98,11247.0,211.8885,212.7132,211.8229,212.7132,11247.0
2021-03-10 11:35:00,226.91,227.31,226.83,227.03,9787.0,212.6476,213.0225,212.5726,212.7601,9787.0
2021-03-10 11:40:00,227.12,227.12,226.62,226.67,2200.0,212.8444,212.8444,212.3758,212.4227,2200.0
2021-03-10 11:45:00,226.7,226.96,226.6,226.75,4100.0,212.4508,212.6945,212.3571,212.4977,4100.0
2021-03-10 11:50:00,226.72,226.8,226.18,226.2,14524.0,212.4696,212.5445,211.9635,211.9822,14524.0
2021-03-10 11:55:00,226.24,227.06,226.13,227.06,40418.0,212.0197,212.7882,211.9166,212.7882,40418.0
2021-03-10 12:00:00,227.23,227.31,226.88,227.02,5900.0,212.9475,213.0225,212.6195,212.7507,5900.0
2021-03-10 12:05:00,227.06,227.07,226.79,226.94,5265.0,212.7882,212.7976,212.5352,212.6757,5265.0
2021-03-10 12:10:00,227.07,227.35,227.05,227.1,4049.0,212.7976,213.06,212.7788,212.8257,4049.0
2021-03-10 12:15:00,227.1,227.11,226.74,226.8,5559.0,212.8257,212.835,212.4883,212.5445,5559.0
2021-03-10 12:20:00,226.69,226.82,226.54,226.64,3220.0,212.4414,212.5633,212.3009,212.3946,3220.0
2021-03-10 12:25:00,226.61,226.68,226.44,226.65,4490.0,212.3665,212.4321,212.2072,212.404,4490.0
2021-03-10 12:30:00,226.7,226.93,226.4,226.64,3400.0,212.4508,212.6664,212.1697,212.3946,3400.0
2021-03-10 12:35:00,226.54,226.64,226.22,226.35,7017.0,212.3009,212.3946,212.001,212.1228,7017.0
2021-03-10 12:40:00,226.37,226.6,226.33,226.56,5086.0,212.1416,212.3571,212.1041,212.3196,5086.0
2021-03-10 12:45:00,226.59,226.94,226.58,226.7,3600.0,212.3477,212.6757,212.3384,212.4508,3600.0
2021-03-10 12:50:00,226.75,226.79,226.57,226.57,2001.0,212.4977,212.5352,212.329,212.329,2001.0
2021-03-10 12:55:00,226.61,226.78,226.37,226.78,2967.0,212.3665,212.5258,212.1416,212.5258,2967.0
2021-03-10 13:00:00,226.61,226.61,225.66,226.0,7055.0,212.3665,212.3665,211.4762,211.7948,7055.0
2021-03-10 13:05:00,226.12,226.74,226.11,226.74,2691.0,211.9073,212.4883,211.8979,212.4883,2691.0
2021-03-10 13:10:00,226.69,226.99,226.68,226.95,1406.0,212.4414,212.7226,212.4321,212.6851,1406.0
2021-03-10 13:15:00,226.9,227.0,226.53,226.59,12673.0,212.6382,212.732,212.2915,212.3477,12673.0
2021-03-10 13:20:00,226.65,226.82,226.38,226.42,34555.0,212.404,212.5633,212.1509,212.1884,34555.0
2021-03-10 13:25:00,226.43,226.78,226.29,226.78,45464.0,212.1978,212.5258,212.0666,212.5258,45464.0
2021-03-10 13:30:00,226.82,227.84,226.82,227.77,9317.0,212.5633,213.5192,212.5633,213.4536,9317.0
2021-03-10 13:35:00,228.05,228.28,227.55,228.28,4144.0,213.716,213.9315,213.2474,213.9315,4144.0
2021-03-10 13:40:00,228.2,228.49,228.11,228.16,4586.0,213.8565,214.1283,213.7722,213.819,4586.0
2021-03-10 13:45:00,228.04,228.04,226.96,227.12,13656.0,213.7066,213.7066,212.6945,212.8444,13656.0
2021-03-10 13:50:00,227.62,227.87,227.53,227.78,900.0,213.313,213.5473,213.2286,213.4629,900.0
2021-03-10 13:55:00,228.17,228.38,227.97,228.38,1700.0,213.8284,214.0252,213.641,214.0252,1700.0
2021-03-10 14:00:00,228.06,228.06,227.68,227.72,4137.0,213.7253,213.7253,213.3692,213.4067,4137.0
2021-03-10 14:05:00,227.77,228.14,227.51,227.51,6312.0,213.4536,213.8003,213.2099,213.2099,6312.0
2021-03-10 14:10:00,227.76,227.91,227.56,227.78,5193.0,213.4442,213.5848,213.2568,213.4629,5193.0
2021-03-10 14:15:00,227.8,227.82,227.74,227.78,3375.0,213.4817,213.5004,213.4254,213.4629,3375.0
2021-03-10 14:20:00,227.84,228.0,227.54,227.54,3930.0,213.5192,213.6691,213.238,213.238,3930.0
2021-03-10 14:25:00,227.61,227.83,227.47,227.64,2618.0,213.3036,213.5098,213.1724,213.3317,2618.0
2021-03-10 14:30:00,227.52,227.76,227.52,227.7,1900.0,213.2193,213.4442,213.2193,213.388,1900.0
2021-03-10 14:35:00,227.79,227.93,227.62,227.79,1947.0,213.4723,213.6035,213.313,213.4723,1947.0
2021-03-10 14:40:00,227.84,227.89,227.39,227.39,4732.0,213.5192,213.566,213.0974,213.0974,4732.0
2021-03-10 14:45:00,227.45,227.97,227.45,227.73,4993.0,213.1537,213.641,213.1537,213.4161,4993.0
2021-03-10 14:50:00,227.71,227.75,227.34,227.37,6150.0,213.3973,213.4348,213.0506,213.0787,6150.0
2021-03-10 14:55:00,227.45,227.52,227.38,227.46,1782.0,213.1537,213.2193,213.0881,213.163,1782.0
2021-03-10 15:00:00,227.33,227.36,226.71,226.71,3673.0,213.0412,213.0693,212.4602,212.4602,3673.0
2021-03-10 15:05:00,226.85,226.99,226.57,226.78,2801.0,212.5914,212.7226,212.329,212.5258,2801.0
2021-03-10 15:10:00,226.85,226.88,226.48,226.48,8442.0,212.5914,212.6195,212.2446,212.2446,8442.0
2021-03-10 15:15:00,226.6,226.71,226.51,226.63,5304.0,212.3571,212.4602,212.2728,212.3852,5304.0
2021-03-10 15:20:00,226.67,227.06,226.66,226.86,12041.0,212.4227,212.7882,212.4133,212.6008,12041.0
2021-03-10 15:25:00,226.77,226.77,226.13,226.13,4757.0,212.5164,212.5164,211.9166,211.9166,4757.0
2021-03-10 15:30:00,226.21,226.26,225.0,225.08,17710.0,211.9916,212.0385,210.8577,210.9326,17710.0
2021-03-10 15:35:00,225.1,225.17,224.92,225.02,39999.0,210.9514,211.017,210.7827,210.8764,39999.0
2021-03-10 15:40:00,224.98,225.11,224.9,224.98,22813.0,210.8389,210.9608,210.764,210.8389,22813.0
2021-03-10 15:45:00,225.0,225.11,224.87,224.99,27047.0,210.8577,210.9608,210.7358,210.8483,27047.0
2021-03-10 15:50:00,224.89,225.71,224.71,225.25,47143.0,210.7546,211.523,210.5859,211.092,47143.0
2021-03-10 15:55:00,225.26,225.51,224.89,225.51,72117.0,211.1013,211.3356,210.7546,211.3356,72117.0
2021-03-11 09:30:00,224.94,225.5,222.25,223.12,20370.0,210.8014,211.3262,208.2805,209.0958,20370.0
2021-03-11 09:35:00,223.24,223.95,222.78,223.95,4289.0,209.2083,209.8737,208.7772,209.8737,4289.0
2021-03-11 09:40:00,223.87,224.6,223.51,223.51,6008.0,209.7987,210.4828,209.4613,209.4613,6008.0
2021-03-11 09:45:00,223.45,223.95,223.3,223.94,4084.0,209.4051,209.8737,209.2645,209.8643,4084.0
2021-03-11 09:50:00,223.95,224.0,223.62,223.91,5494.0,209.8737,209.9205,209.5644,209.8362,5494.0
2021-03-11 09:55:00,223.94,225.69,223.93,225.69,6265.0,209.8643,211.5043,209.8549,211.5043,6265.0
2021-03-11 10:00:00,225.49,225.49,225.26,225.37,1535.0,211.3169,211.3169,211.1013,211.2044,1535.0
2021-03-11 10:05:00,225.39,225.95,225.32,225.63,4198.0,211.2232,211.748,211.1576,211.4481,4198.0
2021-03-11 10:10:00,225.79,226.12,225.79,225.9,1292.0,211.598,211.9073,211.598,211.7011,1292.0
2021-03-11 10:15:00,225.82,226.2,225.68,226.2,5137.0,211.6261,211.9822,211.4949,211.9822,5137.0
2021-03-11 10:20:00,226.35,226.71,226.24,226.71,1853.0,212.1228,212.4602,212.0197,212.4602,1853.0
2021-03-11 10:25:00,226.59,226.83,226.41,226.83,5483.0,212.3477,212.5726,212.179,212.5726,5483.0
2021-03-11 10:30:00,226.86,227.1,226.76,226.91,5669.0,212.6008,212.8257,212.507,212.6476,5669.0
2021-03-11 10:35:00,226.85,227.07,226.72,226.84,13365.0,212.5914,212.7976,212.4696,212.582,13365.0
2021-03-11 10:40:00,226.84,227.33,226.84,227.15,6675.0,212.582,213.0412,212.582,212.8725,6675.0
2021-03-11 10:45:00,227.07,227.67,226.96,227.51,4343.0,212.7976,213.3598,212.6945,213.2099,4343.0
2021-03-11 10:50:00,227.51,227.79,227.08,227.79,23538.0,213.2099,213.4723,212.8069,213.4723,23538.0
2021-03-11 10:55:00,227.8,228.11,227.76,227.96,9923.0,213.4817,213.7722,213.4442,213.6316,9923.0
2021-03-11 11:00:00,227.86,228.13,227.62,228.04,7233.0,213.5379,213.7909,213.313,213.7066,7233.0
2021-03-11 11:05:00,227.98,228.11,227.84,227.84,9058.0,213.6504,213.7722,213.5192,213.5192,9058.0
2021-03-11 11:10:00,227.96,228.28,227.77,228.28,11082.0,213.6316,213.9315,213.4536,213.9315,11082.0
2021-03-11 11:15:00,228.17,228.78,228.17,228.74,9803.0,213.8284,214.4001,213.8284,214.3626,9803.0
2021-03-11 11:20:00,228.8,229.04,228.62,228.92,10241.0,214.4188,214.6437,214.2501,214.5313,10241.0
2021-03-11 11:25:00,228.97,229.34,228.31,228.31,18504.0,214.5781,214.9249,213.9596,213.9596,18504.0
2021-03-11 11:30:00,228.31,228.53,228.09,228.21,9869.0,213.9596,214.1658,213.7534,213.8659,9869.0
2021-03-11 11:35:00,228.18,228.37,228.07,228.09,1300.0,213.8378,214.0158,213.7347,213.7534,1300.0
2021-03-11 11:40:00,228.17,228.54,228.17,228.46,6254.0,213.8284,214.1752,213.8284,214.1002,6254.0
2021-03-11 11:45:00,228.45,228.64,228.44,228.56,3400.0,214.0908,214.2689,214.0815,214.1939,3400.0
2021-03-11 11:50:00,228.55,228.99,228.51,228.79,4205.0,214.1845,214.5969,214.1471,214.4095,4205.0
2021-03-11 11:55:00,228.69,228.77,228.49,228.49,22073.0,214.3157,214.3907,214.1283,214.1283,22073.0
2021-03-11 12:00:00,228.55,228.73,228.47,228.54,9176.0,214.1845,214.3532,214.1096,214.1752,9176.0
2021-03-11 12:05:00,228.6,229.2,228.57,229.16,8512.0,214.2314,214.7937,214.2033,214.7562,8512.0
2021-03-11 12:10:00,229.2,229.34,228.92,229.05,7339.0,214.7937,214.9249,214.5313,214.6531,7339.0
2021-03-11 12:15:00,229.05,229.05,228.82,229.0,2857.0,214.6531,214.6531,214.4376,214.6063,2857.0
2021-03-11 12:20:00,229.02,229.08,228.89,229.0,5185.0,214.625,214.6812,214.5032,214.6063,5185.0
2021-03-11 12:25:00,228.9,229.03,228.69,228.75,7163.0,214.5125,214.6344,214.3157,214.372,7163.0
2021-03-11 12:30:00,228.87,229.23,228.87,229.05,3182.0,214.4844,214.8218,214.4844,214.6531,3182.0
2021-03-11 12:35:00,229.07,229.18,229.07,229.1,2246.0,214.6719,214.7749,214.6719,214.7,2246.0
2021-03-11 12:40:00,229.1,229.1,228.54,228.79,12395.0,214.7,214.7,214.1752,214.4095,12395.0
2021-03-11 12:45:00,228.64,228.64,228.23,228.27,9376.0,214.2689,214.2689,213.8846,213.9221,9376.0
2021-03-11 12:50:00,228.34,228.34,228.22,228.34,1367.0,213.9877,213.9877,213.8753,213.9877,1367.0
2021-03-11 12:55:00,228.27,228.35,227.52,228.04,22319.0,213.9221,213.9971,213.2193,213.7066,22319.0
2021-03-11 13:00:00,228.17,228.17,227.75,227.75,5047.0,213.8284,213.8284,213.4348,213.4348,5047.0
2021-03-11 13:05:00,227.8,227.87,227.3,227.38,10536.0,213.4817,213.5473,213.0131,213.0881,10536.0
2021-03-11 13:10:00,227.33,227.61,227.27,227.38,7838.0,213.0412,213.3036,212.985,213.0881,7838.0
2021-03-11 13:15:00,227.39,227.73,227.39,227.51,3479.0,213.0974,213.4161,213.0974,213.2099,3479.0
2021-03-11 13:20:00,227.51,227.58,227.48,227.51,3186.0,213.2099,213.2755,213.1818,213.2099,3186.0
2021-03-11 13:25:00,227.54,227.72,227.47,227.66,6874.0,213.238,213.4067,213.1724,213.3505,6874.0
2021-03-11 13:30:00,227.71,228.11,227.63,227.63,17331.0,213.3973,213.7722,213.3224,213.3224,17331.0
2021-03-11 13:35:00,227.79,227.84,227.7,227.78,1762.0,213.4723,213.5192,213.388,213.4629,1762.0
2021-03-11 13:40:00,227.85,227.85,227.54,227.81,3104.0,213.5285,213.5285,213.238,213.491,3104.0
2021-03-11 13:45:00,227.87,228.0,227.79,227.9,1410.0,213.5473,213.6691,213.4723,213.5754,1410.0
2021-03-11 13:50:00,228.01,228.12,227.84,228.06,5701.0,213.6785,213.7816,213.5192,213.7253,5701.0
2021-03-11 13:55:00,228.05,228.13,227.89,227.89,6627.0,213.716,213.7909,213.566,213.566,6627.0
2021-03-11 14:00:00,227.88,228.82,227.88,228.53,6811.0,213.5566,214.4376,213.5566,214.1658,6811.0
2021-03-11 14:05:00,228.62,228.62,227.96,227.99,6563.0,214.2501,214.2501,213.6316,213.6597,6563.0
2021-03-11 14:10:00,228.04,228.46,227.98,228.46,4572.0,213.7066,214.1002,213.6504,214.1002,4572.0
2021-03-11 14:15:00,228.47,228.53,228.25,228.25,5366.0,214.1096,214.1658,213.9034,213.9034,5366.0
2021-03-11 14:20:00,228.29,228.29,228.08,228.19,4001.0,213.9409,213.9409,213.7441,213.8472,4001.0
2021-03-11 14:25:00,228.22,228.22,227.51,227.51,5600.0,213.8753,213.8753,213.2099,213.2099,5600.0
2021-03-11 14:30:00,227.5,227.7,227.42,227.62,8079.0,213.2005,213.388,213.1256,213.313,8079.0
2021-03-11 14:35:00,227.51,227.68,227.31,227.57,6615.0,213.2099,213.3692,213.0225,213.2661,6615.0
2021-03-11 14:40:00,227.48,227.52,226.76,226.95,8128.0,213.1818,213.2193,212.507,212.6851,8128.0
2021-03-11 14:45:00,226.96,226.96,226.71,226.78,1972.0,212.6945,212.6945,212.4602,212.5258,1972.0
2021-03-11 14:50:00,226.83,227.01,226.68,226.68,6938.0,212.5726,212.7413,212.4321,212.4321,6938.0
2021-03-11 14:55:00,226.62,226.62,226.21,226.28,4502.0,212.3758,212.3758,211.9916,212.0572,4502.0
2021-03-11 15:00:00,226.17,226.32,226.08,226.19,4287.0,211.9541,212.0947,211.8698,211.9729,4287.0
2021-03-11 15:05:00,226.15,226.56,226.04,226.37,9645.0,211.9354,212.3196,211.8323,212.1416,9645.0
2021-03-11 15:10:00,226.39,226.4,225.98,225.98,1977.0,212.1603,212.1697,211.7761,211.7761,1977.0
2021-03-11 15:15:00,226.0,226.01,225.58,225.58,5213.0,211.7948,211.8042,211.4012,211.4012,5213.0
2021-03-11 15:20:00,225.71,225.87,225.51,225.84,4186.0,211.523,211.673,211.3356,211.6449,4186.0
2021-03-11 15:25:00,225.85,225.98,225.66,225.95,6176.0,211.6542,211.7761,211.4762,211.748,6176.0
2021-03-11 15:30:00,225.95,226.05,225.58,225.97,8453.0,211.748,211.8417,211.4012,211.7667,8453.0
2021-03-11 15:35:00,225.92,226.48,225.91,226.32,12218.0,211.7198,212.2446,211.7105,212.0947,12218.0
2021-03-11 15:40:00,226.44,226.52,226.17,226.19,6985.0,212.2072,212.2821,211.9541,211.9729,6985.0
2021-03-11 15:45:00,226.18,226.41,226.18,226.29,8404.0,211.9635,212.179,211.9635,212.0666,8404.0
2021-03-11 15:50:00,226.4,226.79,226.21,226.79,14048.0,212.1697,212.5352,211.9916,212.5352,14048.0
2021-03-11 15:55:00,226.74,226.96,226.09,226.55,59023.0,212.4883,212.6945,211.8792,212.3102,59023.0
2021-03-12 09:30:00,229.18,229.41,228.15,229.04,8692.0,214.7749,214.9905,213.8097,214.6437,8692.0
2021-03-12 09:35:00,228.39,229.42,227.75,228.82,5012.0,214.0346,214.9999,213.4348,214.4376,5012.0
2021-03-12 09:40:00,228.54,229.13,228.52,228.53,4390.0,214.1752,214.7281,214.1564,214.1658,4390.0
2021-03-12 09:45:00,228.74,229.2,227.72,227.93,5916.0,214.3626,214.7937,213.4067,213.6035,5916.0
2021-03-12 09:50:00,227.81,228.11,227.76,228.03,3996.0,213.491,213.7722,213.4442,213.6972,3996.0
2021-03-12 09:55:00,228.08,228.21,227.74,227.85,4593.0,213.7441,213.8659,213.4254,213.5285,4593.0
2021-03-12 10:00:00,227.78,228.18,227.62,227.93,4487.0,213.4629,213.8378,213.313,213.6035,4487.0
2021-03-12 10:05:00,228.4,228.8,228.09,228.5,19417.0,214.044,214.4188,213.7534,214.1377,19417.0
2021-03-12 10:10:00,228.53,228.54,228.31,228.49,4489.0,214.1658,214.1752,213.9596,214.1283,4489.0
2021-03-12 10:15:00,228.32,228.4,228.16,228.29,4991.0,213.969,214.044,213.819,213.9409,4991.0
2021-03-12 10:20:00,227.77,227.77,227.09,227.15,3863.0,213.4536,213.4536,212.8163,212.8725,3863.0
2021-03-12 10:25:00,226.93,226.94,226.63,226.9,2385.0,212.6664,212.6757,212.3852,212.6382,2385.0
2021-03-12 10:30:00,226.26,226.39,225.96,226.32,34578.0,212.0385,212.1603,211.7573,212.0947,34578.0
2021-03-12 10:35:00,226.43,226.99,226.35,226.85,2300.0,212.1978,212.7226,212.1228,212.5914,2300.0
2021-03-12 10:40:00,227.12,227.12,226.41,226.66,7657.0,212.8444,212.8444,212.179,212.4133,7657.0
2021-03-12 10:45:00,226.61,227.2,226.61,227.2,6079.0,212.3665,212.9194,212.3665,212.9194,6079.0
2021-03-12 10:50:00,227.31,227.45,226.94,227.02,5476.0,213.0225,213.1537,212.6757,212.7507,5476.0
2021-03-12 10:55:00,227.14,227.33,226.99,226.99,2692.0,212.8632,213.0412,212.7226,212.7226,2692.0
2021-03-12 11:00:00,226.98,227.15,226.55,226.59,8586.0,212.7132,212.8725,212.3102,212.3477,8586.0
2021-03-12 11:05:00,226.68,227.1,226.68,226.72,3413.0,212.4321,212.8257,212.4321,212.4696,3413.0
2021-03-12 11:10:00,227.05,227.13,226.94,226.94,2608.0,212.7788,212.8538,212.6757,212.6757,2608.0
2021-03-12 11:15:00,226.98,226.99,226.59,226.63,6072.0,212.7132,212.7226,212.3477,212.3852,6072.0
2021-03-12 11:20:00,226.59,226.59,226.2,226.22,4215.0,212.3477,212.3477,211.9822,212.001,4215.0
2021-03-12 11:25:00,226.05,226.11,225.94,226.07,5109.0,211.8417,211.8979,211.7386,211.8604,5109.0
2021-03-12 11:30:00,226.1,226.1,225.69,225.69,2391.0,211.8885,211.8885,211.5043,211.5043,2391.0
2021-03-12 11:35:00,225.59,225.69,225.43,225.6,5593.0,211.4106,211.5043,211.2606,211.42,5593.0
2021-03-12 11:40:00,225.55,225.58,225.28,225.57,4265.0,211.3731,211.4012,211.1201,211.3918,4265.0
2021-03-12 11:45:00,225.45,225.45,225.19,225.38,2832.0,211.2794,211.2794,211.0357,211.2138,2832.0
2021-03-12 11:50:00,225.42,225.97,225.42,225.9,8635.0,211.2513,211.7667,211.2513,211.7011,8635.0
2021-03-12 11:55:00,225.81,225.81,225.53,225.74,3306.0,211.6168,211.6168,211.3544,211.5512,3306.0
2021-03-12 12:00:00,225.69,225.76,225.41,225.76,4837.0,211.5043,211.5699,211.2419,211.5699,4837.0
2021-03-12 12:05:00,225.85,225.87,225.64,225.65,1174.0,211.6542,211.673,211.4574,211.4668,1174.0
2021-03-12 12:10:00,225.71,225.81,225.71,225.81,4172.0,211.523,211.6168,211.523,211.6168,4172.0
2021-03-12 12:15:00,225.81,225.92,225.81,225.92,2402.0,211.6168,211.7198,211.6168,211.7198,2402.0
2021-03-12 12:20:00,225.92,225.98,225.8,225.85,5287.0,211.7198,211.7761,211.6074,211.6542,5287.0
2021-03-12 12:25:00,225.83,225.86,225.65,225.78,4553.0,211.6355,211.6636,211.4668,211.5886,4553.0
2021-03-12 12:30:00,225.78,225.78,225.5,225.58,1602.0,211.5886,211.5886,211.3262,211.4012,1602.0
2021-03-12 12:35:00,225.59,225.67,225.46,225.59,6170.0,211.4106,211.4856,211.2888,211.4106,6170.0
2021-03-12 12:40:00,225.67,225.71,225.49,225.5,2770.0,211.4856,211.523,211.3169,211.3262,2770.0
2021-03-12 12:45:00,225.67,225.67,225.46,225.48,2912.0,211.4856,211.4856,211.2888,211.3075,2912.0
2021-03-12 12:50:00,225.46,225.46,225.23,225.31,1094.0,211.2888,211.2888,211.0732,211.1482,1094.0
2021-03-12 12:55:00,225.27,225.27,225.12,225.12,2639.0,211.1107,211.1107,210.9701,210.9701,2639.0
2021-03-12 13:00:00,225.25,225.35,225.17,225.35,3339.0,211.092,211.1857,211.017,211.1857,3339.0
2021-03-12 13:05:00,225.35,225.77,225.35,225.66,4833.0,211.1857,211.5793,211.1857,211.4762,4833.0
2021-03-12 13:10:00,225.75,226.09,225.75,226.09,2329.0,211.5605,211.8792,211.5605,211.8792,2329.0
2021-03-12 13:15:00,225.91,226.09,225.91,226.01,2383.0,211.7105,211.8792,211.7105,211.8042,2383.0
2021-03-12 13:20:00,226.06,226.11,225.92,225.98,2956.0,211.851,211.8979,211.7198,211.7761,2956.0
2021-03-12 13:25:00,225.94,225.98,225.83,225.85,2870.0,211.7386,211.7761,211.6355,211.6542,2870.0
2021-03-12 13:30:00,225.93,225.93,225.79,225.79,3908.0,211.7292,211.7292,211.598,211.598,3908.0
2021-03-12 13:35:00,225.7,225.7,225.48,225.53,2816.0,211.5137,211.5137,211.3075,211.3544,2816.0
2021-03-12 13:40:00,225.68,225.72,225.46,225.52,4529.0,211.4949,211.5324,211.2888,211.345,4529.0
2021-03-12 13:45:00,225.41,225.41,225.15,225.16,2366.0,211.2419,211.2419,210.9982,211.0076,2366.0
2021-03-12 13:50:00,225.12,225.15,224.81,224.81,5623.0,210.9701,210.9982,210.6796,210.6796,5623.0
2021-03-12 13:55:00,224.8,225.03,224.79,224.81,3235.0,210.6702,210.8858,210.6609,210.6796,3235.0
2021-03-12 14:00:00,224.87,225.07,224.8,224.8,3993.0,210.7358,210.9233,210.6702,210.6702,3993.0
2021-03-12 14:05:00,224.82,224.95,224.68,224.76,3704.0,210.689,210.8108,210.5578,210.6328,3704.0
2021-03-12 14:10:00,224.73,225.03,224.68,224.94,6758.0,210.6046,210.8858,210.5578,210.8014,6758.0
2021-03-12 14:15:00,224.92,224.92,224.69,224.8,3087.0,210.7827,210.7827,210.5672,210.6702,3087.0
2021-03-12 14:20:00,224.69,225.16,224.69,225.16,3592.0,210.5672,211.0076,210.5672,211.0076,3592.0
2021-03-12 14:25:00,225.06,225.36,225.01,225.35,2955.0,210.9139,211.195,210.867,211.1857,2955.0
2021-03-12 14:30:00,225.44,225.44,225.24,225.29,2054.0,211.27,211.27,211.0826,211.1294,2054.0
2021-03-12 14:35:00,225.32,225.33,225.06,225.07,4853.0,211.1576,211.1669,210.9139,210.9233,4853.0
2021-03-12 14:40:00,225.13,225.13,224.57,224.64,6653.0,210.9795,210.9795,210.4547,210.5203,6653.0
2021-03-12 14:45:00,224.58,224.89,224.54,224.78,4757.0,210.4641,210.7546,210.4266,210.6515,4757.0
2021-03-12 14:50:00,224.81,224.95,224.74,224.78,2219.0,210.6796,210.8108,210.614,210.6515,2219.0
2021-03-12 14:55:00,224.75,225.04,224.7,225.04,4787.0,210.6234,210.8952,210.5765,210.8952,4787.0
2021-03-12 15:00:00,225.07,225.18,224.98,225.03,3839.0,210.9233,211.0264,210.8389,210.8858,3839.0
2021-03-12 15:05:00,225.03,225.05,224.86,224.99,5406.0,210.8858,210.9045,210.7265,210.8483,5406.0
2021-03-12 15:10:00,225.0,225.1,224.7,224.7,5035.0,210.8577,210.9514,210.5765,210.5765,5035.0
2021-03-12 15:15:00,224.85,225.04,224.85,224.9,4915.0,210.7171,210.8952,210.7171,210.764,4915.0
2021-03-12 15:20:00,224.94,225.02,224.86,225.0,7679.0,210.8014,210.8764,210.7265,210.8577,7679.0
2021-03-12 15:25:00,225.02,225.03,224.82,224.82,5334.0,210.8764,210.8858,210.689,210.689,5334.0
2021-03-12 15:30:00,224.88,225.02,224.86,224.94,8938.0,210.7452,210.8764,210.7265,210.8014,8938.0
2021-03-12 15:35:00,224.93,225.22,224.93,225.1,7895.0,210.7921,211.0638,210.7921,210.9514,7895.0
2021-03-12 15:40:00,225.11,225.53,225.11,225.35,15224.0,210.9608,211.3544,210.9608,211.1857,15224.0
2021-03-12 15:45:00,225.31,225.44,225.22,225.22,14555.0,211.1482,211.27,211.0638,211.0638,14555.0
2021-03-12 15:50:00,225.26,225.44,225.02,225.44,18118.0,211.1013,211.27,210.8764,211.27,18118.0
2021-03-12 15:55:00,225.47,225.87,225.39,225.39,40152.0,211.2981,211.673,211.2232,211.2232,40152.0
2021-03-15 09:30:00,226.13,226.52,225.19,225.71,16372.0,211.9166,212.2821,211.0357,211.523,16372.0
2021-03-15 09:35:00,225.57,225.98,225.4,225.55,6210.0,211.3918,211.7761,211.2325,211.3731,6210.0
2021-03-15 09:40:00,225.3,225.3,224.33,224.33,6774.0,211.1388,211.1388,210.2298,210.2298,6774.0
2021-03-15 09:45:00,224.26,224.43,223.37,223.4,8193.0,210.1642,210.3235,209.3301,209.3582,8193.0
2021-03-15 09:50:00,223.28,223.36,222.41,222.79,6533.0,209.2458,209.3208,208.4305,208.7866,6533.0
2021-03-15 09:55:00,222.79,223.16,222.63,222.82,4171.0,208.7866,209.1333,208.6366,208.8147,4171.0
2021-03-15 10:00:00,222.88,223.1,222.54,222.6,8042.0,208.8709,209.0771,208.5523,208.6085,8042.0
2021-03-15 10:05:00,222.53,222.88,222.47,222.64,8456.0,208.5429,208.8709,208.4867,208.646,8456.0
2021-03-15 10:10:00,222.69,223.49,222.69,223.4,3249.0,208.6929,209.4426,208.6929,209.3582,3249.0
2021-03-15 10:15:00,223.34,223.34,222.91,223.23,6658.0,209.302,209.302,208.899,209.1989,6658.0
2021-03-15 10:20:00,223.43,224.4,223.33,224.26,8280.0,209.3864,210.2954,209.2926,210.1642,8280.0
2021-03-15 10:25:00,224.18,224.5,223.99,224.14,7367.0,210.0892,210.3891,209.9112,210.0517,7367.0
2021-03-15 10:30:00,224.13,224.27,223.85,223.89,6600.0,210.0424,210.1736,209.78,209.8174,6600.0
2021-03-15 10:35:00,224.03,224.37,223.93,223.93,5842.0,209.9486,210.2673,209.8549,209.8549,5842.0
2021-03-15 10:40:00,223.94,224.28,223.83,223.99,7216.0,209.8643,210.1829,209.7612,209.9112,7216.0
2021-03-15 10:45:00,224.0,224.2,223.81,224.06,3953.0,209.9205,210.108,209.7425,209.9768,3953.0
2021-03-15 10:50:00,223.9,223.9,223.65,223.74,5652.0,209.8268,209.8268,209.5925,209.6769,5652.0
2021-03-15 10:55:00,223.74,223.74,223.21,223.37,5723.0,209.6769,209.6769,209.1802,209.3301,5723.0
2021-03-15 11:00:00,223.22,223.46,223.03,223.34,9474.0,209.1896,209.4145,209.0115,209.302,9474.0
2021-03-15 11:05:00,223.28,223.28,222.82,222.92,6209.0,209.2458,209.2458,208.8147,208.9084,6209.0
2021-03-15 11:10:00,223.04,223.15,222.59,222.63,5394.0,209.0209,209.124,208.5992,208.6366,5394.0
2021-03-15 11:15:00,222.63,223.32,222.63,223.32,4133.0,208.6366,209.2833,208.6366,209.2833,4133.0
2021-03-15 11:20:00,223.39,223.86,223.39,223.79,3215.0,209.3489,209.7893,209.3489,209.7237,3215.0
2021-03-15 11:25:00,223.71,223.71,223.07,223.12,3520.0,209.6488,209.6488,209.049,209.0958,3520.0
2021-03-15 11:30:00,223.19,223.2,222.35,222.43,3746.0,209.1614,209.1708,208.3742,208.4492,3746.0
2021-03-15 11:35:00,222.25,222.25,221.83,222.12,2963.0,208.2805,208.2805,207.8869,208.1587,2963.0
2021-03-15 11:40:00,222.08,222.8,222.08,222.8,3783.0,208.1212,208.796,208.1212,208.796,3783.0
2021-03-15 11:45:00,222.8,222.81,222.48,222.48,5233.0,208.796,208.8053,208.4961,208.4961,5233.0
2021-03-15 11:50:00,222.38,222.38,222.07,222.1,4846.0,208.4024,208.4024,208.1118,208.1399,4846.0
2021-03-15 11:55:00,222.08,222.16,221.92,222.16,5516.0,208.1212,208.1962,207.9713,208.1962,5516.0
2021-03-15 12:00:00,222.27,222.79,222.26,222.67,4702.0,208.2993,208.7866,208.2899,208.6741,4702.0
2021-03-15 12:05:00,222.75,222.88,222.74,222.86,1709.0,208.7491,208.8709,208.7397,208.8522,1709.0
2021-03-15 12:10:00,222.89,223.34,222.89,223.02,6585.0,208.8803,209.302,208.8803,209.0021,6585.0
2021-03-15 12:15:00,223.06,223.55,223.06,223.46,7527.0,209.0396,209.4988,209.0396,209.4145,7527.0
2021-03-15 12:20:00,223.47,223.67,223.37,223.48,5053.0,209.4238,209.6113,209.3301,209.4332,5053.0
2021-03-15 12:25:00,223.48,223.59,223.14,223.27,3871.0,209.4332,209.5363,209.1146,209.2364,3871.0
2021-03-15 12:30:00,223.31,223.67,223.29,223.67,3696.0,209.2739,209.6113,209.2552,209.6113,3696.0
2021-03-15 12:35:00,223.71,223.71,223.25,223.25,2532.0,209.6488,209.6488,209.2177,209.2177,2532.0
2021-03-15 12:40:00,223.14,223.22,222.99,222.99,1894.0,209.1146,209.1896,208.974,208.974,1894.0
2021-03-15 12:45:00,223.06,223.64,222.94,223.55,6743.0,209.0396,209.5832,208.9272,209.4988,6743.0
2021-03-15 12:50:00,223.55,223.55,222.91,222.97,5479.0,209.4988,209.4988,208.899,208.9553,5479.0
2021-03-15 12:55:00,223.07,223.1,222.4,222.67,5140.0,209.049,209.0771,208.4211,208.6741,5140.0
2021-03-15 13:00:00,222.66,222.99,222.66,222.8,5141.0,208.6648,208.974,208.6648,208.796,5141.0
2021-03-15 13:05:00,222.91,223.13,222.85,222.99,4793.0,208.899,209.1052,208.8428,208.974,4793.0
2021-03-15 13:10:00,223.07,223.17,222.99,223.07,1852.0,209.049,209.1427,208.974,209.049,1852.0
2021-03-15 13:15:00,223.01,223.27,223.01,223.14,5456.0,208.9928,209.2364,208.9928,209.1146,5456.0
2021-03-15 13:20:00,223.21,223.33,222.98,222.99,6560.0,209.1802,209.2926,208.9646,208.974,6560.0
2021-03-15 13:25:00,223.03,223.18,223.03,223.17,7320.0,209.0115,209.1521,209.0115,209.1427,7320.0
2021-03-15 13:30:00,223.17,223.22,223.02,223.2,6985.0,209.1427,209.1896,209.0021,209.1708,6985.0
2021-03-15 13:35:00,223.34,223.51,223.24,223.34,3871.0,209.302,209.4613,209.2083,209.302,3871.0
2021-03-15 13:40:00,223.44,223.62,223.42,223.62,2928.0,209.3957,209.5644,209.377,209.5644,2928.0
2021-03-15 13:45:00,223.64,223.88,223.5,223.87,8424.0,209.5832,209.8081,209.452,209.7987,8424.0
2021-03-15 13:50:00,223.88,224.15,223.88,224.05,2641.0,209.8081,210.0611,209.8081,209.9674,2641.0
2021-03-15 13:55:00,224.0,224.14,223.91,224.08,4481.0,209.9205,210.0517,209.8362,209.9955,4481.0
2021-03-15 14:00:00,224.09,224.44,224.06,224.31,3919.0,210.0049,210.3329,209.9768,210.211,3919.0
2021-03-15 14:05:00,224.31,224.38,224.07,224.16,3743.0,210.211,210.2766,209.9861,210.0705,3743.0
2021-03-15 14:10:00,224.27,224.81,224.27,224.68,4236.0,210.1736,210.6796,210.1736,210.5578,4236.0
2021-03-15 14:15:00,224.77,224.85,224.5,224.81,3484.0,210.6421,210.7171,210.3891,210.6796,3484.0
2021-03-15 14:20:00,224.81,225.14,224.8,225.09,5570.0,210.6796,210.9889,210.6702,210.942,5570.0
2021-03-15 14:25:00,225.12,225.6,225.01,225.6,8921.0,210.9701,211.42,210.867,211.42,8921.0
2021-03-15 14:30:00,225.59,225.78,225.45,225.78,4360.0,211.4106,211.5886,211.2794,211.5886,4360.0
2021-03-15 14:35:00,225.76,225.91,225.63,225.8,5107.0,211.5699,211.7105,211.4481,211.6074,5107.0
2021-03-15 14:40:00,225.73,225.74,225.5,225.6,4229.0,211.5418,211.5512,211.3262,211.42,4229.0
2021-03-15 14:45:00,225.59,225.71,225.36,225.71,6682.0,211.4106,211.523,211.195,211.523,6682.0
2021-03-15 14:50:00,225.62,225.67,225.53,225.56,5012.0,211.4387,211.4856,211.3544,211.3825,5012.0
2021-03-15 14:55:00,225.65,225.79,225.49,225.59,6564.0,211.4668,211.598,211.3169,211.4106,6564.0
2021-03-15 15:00:00,225.69,225.78,225.58,225.71,5259.0,211.5043,211.5886,211.4012,211.523,5259.0
2021-03-15 15:05:00,225.7,225.76,225.31,225.66,8021.0,211.5137,211.5699,211.1482,211.4762,8021.0
2021-03-15 15:10:00,225.69,225.88,225.52,225.88,5570.0,211.5043,211.6824,211.345,211.6824,5570.0
2021-03-15 15:15:00,225.91,226.2,225.86,226.15,6429.0,211.7105,211.9822,211.6636,211.9354,6429.0
2021-03-15 15:20:00,226.15,226.15,225.79,226.03,8680.0,211.9354,211.9354,211.598,211.8229,8680.0
2021-03-15 15:25:00,225.96,226.27,225.91,225.99,6688.0,211.7573,212.0478,211.7105,211.7854,6688.0
2021-03-15 15:30:00,226.11,226.21,225.77,225.81,9788.0,211.8979,211.9916,211.5793,211.6168,9788.0
2021-03-15 15:35:00,225.74,226.21,225.69,226.13,11730.0,211.5512,211.9916,211.5043,211.9166,11730.0
2021-03-15 15:40:00,226.24,226.63,226.23,226.62,12611.0,212.0197,212.3852,212.0104,212.3758,12611.0
2021-03-15 15:45:00,226.61,227.02,226.61,226.77,13738.0,212.3665,212.7507,212.3665,212.5164,13738.0
2021-03-15 15:50:00,226.84,227.49,226.79,227.39,16778.0,212.582,213.1912,212.5352,213.0974,16778.0
2021-03-15 15:55:00,227.47,228.18,227.39,228.13,38910.0,213.1724,213.8378,213.0974,213.7909,38910.0
2021-03-16 09:30:00,226.28,227.62,225.35,225.35,15316.0,212.0572,213.313,211.1857,211.1857,15316.0
2021-03-16 09:35:00,225.13,226.08,225.12,225.92,6952.0,210.9795,211.8698,210.9701,211.7198,6952.0
2021-03-16 09:40:00,225.94,225.98,225.11,225.14,3400.0,211.7386,211.7761,210.9608,210.9889,3400.0
2021-03-16 09:45:00,225.34,225.48,224.68,224.68,3177.0,211.1763,211.3075,210.5578,210.5578,3177.0
2021-03-16 09:50:00,224.54,224.7,223.15,223.29,4807.0,210.4266,210.5765,209.124,209.2552,4807.0
2021-03-16 09:55:00,223.46,223.85,222.75,223.45,11203.0,209.4145,209.78,208.7491,209.4051,11203.0
2021-03-16 10:00:00,223.25,223.64,223.18,223.42,5499.0,209.2177,209.5832,209.1521,209.377,5499.0
2021-03-16 10:05:00,223.34,223.75,223.07,223.07,7061.0,209.302,209.6862,209.049,209.049,7061.0
2021-03-16 10:10:00,223.34,223.59,223.0,223.0,6224.0,209.302,209.5363,208.9834,208.9834,6224.0
2021-03-16 10:15:00,223.19,223.29,223.0,223.13,3130.0,209.1614,209.2552,208.9834,209.1052,3130.0
2021-03-16 10:20:00,223.07,223.07,222.08,222.08,4254.0,209.049,209.049,208.1212,208.1212,4254.0
2021-03-16 10:25:00,222.28,222.49,221.95,222.3,4206.0,208.3086,208.5054,207.9994,208.3274,4206.0
2021-03-16 10:30:00,222.1,222.39,221.59,222.27,5172.0,208.1399,208.4117,207.662,208.2993,5172.0
2021-03-16 10:35:00,222.2,222.93,222.13,222.49,4934.0,208.2337,208.9178,208.1681,208.5054,4934.0
2021-03-16 10:40:00,222.63,222.82,222.08,222.09,3040.0,208.6366,208.8147,208.1212,208.1306,3040.0
2021-03-16 10:45:00,222.25,222.4,221.97,222.09,3336.0,208.2805,208.4211,208.0181,208.1306,3336.0
2021-03-16 10:50:00,222.02,222.25,221.63,221.63,3607.0,208.065,208.2805,207.6995,207.6995,3607.0
2021-03-16 10:55:00,221.47,221.76,221.08,221.08,4124.0,207.5495,207.8213,207.1841,207.1841,4124.0
2021-03-16 11:00:00,220.98,220.98,220.6,220.61,3641.0,207.0903,207.0903,206.7342,206.7436,3641.0
2021-03-16 11:05:00,220.71,221.3,220.61,221.09,7517.0,206.8373,207.3902,206.7436,207.1934,7517.0
2021-03-16 11:10:00,221.09,221.16,220.48,220.86,25832.0,207.1934,207.259,206.6218,206.9779,25832.0
2021-03-16 11:15:00,221.01,221.25,220.82,220.96,5475.0,207.1185,207.3434,206.9404,207.0716,5475.0
2021-03-16 11:20:00,220.89,221.22,220.89,220.91,6856.0,207.006,207.3153,207.006,207.0247,6856.0
2021-03-16 11:25:00,221.16,221.38,221.04,221.04,4948.0,207.259,207.4652,207.1466,207.1466,4948.0
2021-03-16 11:30:00,221.0,221.14,220.7,220.95,5143.0,207.1091,207.2403,206.8279,207.0622,5143.0
2021-03-16 11:35:00,220.89,221.49,220.89,221.36,3920.0,207.006,207.5683,207.006,207.4465,3920.0
2021-03-16 11:40:00,221.34,221.5,221.16,221.26,3132.0,207.4277,207.5777,207.259,207.3527,3132.0
2021-03-16 11:45:00,221.33,221.33,220.99,221.09,3503.0,207.4183,207.4183,207.0997,207.1934,3503.0
2021-03-16 11:50:00,221.19,221.62,221.12,221.39,5203.0,207.2871,207.6901,207.2215,207.4746,5203.0
2021-03-16 11:55:00,221.45,221.59,221.31,221.59,6398.0,207.5308,207.662,207.3996,207.662,6398.0
2021-03-16 12:00:00,221.67,221.73,221.53,221.54,3957.0,207.737,207.7932,207.6058,207.6151,3957.0
2021-03-16 12:05:00,221.58,222.0,221.45,221.99,4552.0,207.6526,208.0462,207.5308,208.0369,4552.0
2021-03-16 12:10:00,222.0,222.23,221.71,221.8,11235.0,208.0462,208.2618,207.7745,207.8588,11235.0
2021-03-16 12:15:00,221.86,221.9,221.14,221.14,4501.0,207.915,207.9525,207.2403,207.2403,4501.0
2021-03-16 12:20:00,221.44,221.6,221.3,221.31,4201.0,207.5214,207.6714,207.3902,207.3996,4201.0
2021-03-16 12:25:00,221.31,221.75,221.26,221.75,4600.0,207.3996,207.8119,207.3527,207.8119,4600.0
2021-03-16 12:30:00,221.83,221.83,221.52,221.52,5690.0,207.8869,207.8869,207.5964,207.5964,5690.0
2021-03-16 12:35:00,221.47,222.01,221.39,222.01,2347.0,207.5495,208.0556,207.4746,208.0556,2347.0
2021-03-16 12:40:00,221.94,222.04,221.92,221.95,2300.0,207.99,208.0837,207.9713,207.9994,2300.0
2021-03-16 12:45:00,221.95,222.0,221.69,221.75,3709.0,207.9994,208.0462,207.7557,207.8119,3709.0
2021-03-16 12:50:00,221.74,221.84,221.41,221.67,2630.0,207.8026,207.8963,207.4933,207.737,2630.0
2021-03-16 12:55:00,221.65,221.65,221.48,221.48,2301.0,207.7182,207.7182,207.5589,207.5589,2301.0
2021-03-16 13:00:00,221.63,221.72,221.32,221.35,7767.0,207.6995,207.7838,207.409,207.4371,7767.0
2021-03-16 13:05:00,221.49,222.01,221.49,221.8,2172.0,207.5683,208.0556,207.5683,207.8588,2172.0
2021-03-16 13:10:00,221.94,221.94,221.7,221.81,2813.0,207.99,207.99,207.7651,207.8682,2813.0
2021-03-16 13:15:00,221.83,221.89,221.52,221.71,3550.0,207.8869,207.9431,207.5964,207.7745,3550.0
2021-03-16 13:20:00,221.64,221.98,221.61,221.87,10076.0,207.7089,208.0275,207.6807,207.9244,10076.0
2021-03-16 13:25:00,222.0,222.3,221.87,222.06,11288.0,208.0462,208.3274,207.9244,208.1025,11288.0
2021-03-16 13:30:00,222.08,222.36,221.91,222.14,3954.0,208.1212,208.3836,207.9619,208.1774,3954.0
2021-03-16 13:35:00,222.14,222.14,221.46,221.46,3160.0,208.1774,208.1774,207.5402,207.5402,3160.0
2021-03-16 13:40:00,221.47,221.87,221.45,221.8,4633.0,207.5495,207.9244,207.5308,207.8588,4633.0
2021-03-16 13:45:00,221.69,222.22,221.69,221.97,9423.0,207.7557,208.2524,207.7557,208.0181,9423.0
2021-03-16 13:50:00,221.85,221.87,221.28,221.34,6972.0,207.9057,207.9244,207.3715,207.4277,6972.0
2021-03-16 13:55:00,221.28,221.64,221.28,221.48,5008.0,207.3715,207.7089,207.3715,207.5589,5008.0
2021-03-16 14:00:00,221.44,221.86,221.37,221.84,4945.0,207.5214,207.915,207.4558,207.8963,4945.0
2021-03-16 14:05:00,221.84,221.97,221.37,221.49,5514.0,207.8963,208.0181,207.4558,207.5683,5514.0
2021-03-16 14:10:00,221.51,221.51,221.31,221.34,4523.0,207.587,207.587,207.3996,207.4277,4523.0
2021-03-16 14:15:00,221.49,221.68,221.36,221.36,6919.0,207.5683,207.7463,207.4465,207.4465,6919.0
2021-03-16 14:20:00,221.34,221.47,221.14,221.15,7651.0,207.4277,207.5495,207.2403,207.2497,7651.0
2021-03-16 14:25:00,221.17,221.33,220.93,221.33,6637.0,207.2684,207.4183,207.0435,207.4183,6637.0
2021-03-16 14:30:00,221.39,221.78,221.23,221.36,31487.0,207.4746,207.8401,207.3246,207.4465,31487.0
2021-03-16 14:35:00,221.27,221.27,220.49,220.49,5313.0,207.3621,207.3621,206.6311,206.6311,5313.0
2021-03-16 14:40:00,220.5,220.8,220.4,220.8,10814.0,206.6405,206.9217,206.5468,206.9217,10814.0
2021-03-16 14:45:00,220.67,220.97,220.66,220.73,4432.0,206.7998,207.081,206.7905,206.8561,4432.0
2021-03-16 14:50:00,220.64,221.06,220.64,221.06,5047.0,206.7717,207.1653,206.7717,207.1653,5047.0
2021-03-16 14:55:00,221.19,221.53,221.19,221.3,6538.0,207.2871,207.6058,207.2871,207.3902,6538.0
2021-03-16 15:00:00,221.18,221.24,220.89,221.19,6013.0,207.2778,207.334,207.006,207.2871,6013.0
2021-03-16 15:05:00,221.32,221.62,221.31,221.61,5702.0,207.409,207.6901,207.3996,207.6807,5702.0
2021-03-16 15:10:00,221.75,222.01,221.69,221.93,7920.0,207.8119,208.0556,207.7557,207.9806,7920.0
2021-03-16 15:15:00,221.93,222.23,221.92,222.11,5465.0,207.9806,208.2618,207.9713,208.1493,5465.0
2021-03-16 15:20:00,222.1,222.16,221.85,221.87,6723.0,208.1399,208.1962,207.9057,207.9244,6723.0
2021-03-16 15:25:00,221.95,222.0,221.61,221.66,4495.0,207.9994,208.0462,207.6807,207.7276,4495.0
2021-03-16 15:30:00,221.62,222.01,221.35,222.01,6362.0,207.6901,208.0556,207.4371,208.0556,6362.0
2021-03-16 15:35:00,221.94,222.0,221.59,221.61,9412.0,207.99,208.0462,207.662,207.6807,9412.0
2021-03-16 15:40:00,221.59,221.59,221.05,221.25,15886.0,207.662,207.662,207.1559,207.3434,15886.0
2021-03-16 15:45:00,221.3,221.39,221.03,221.03,11100.0,207.3902,207.4746,207.1372,207.1372,11100.0
2021-03-16 15:50:00,221.16,221.54,221.03,221.53,18538.0,207.259,207.6151,207.1372,207.6058,18538.0
2021-03-16 15:55:00,221.54,221.54,221.0,221.0,46564.0,207.6151,207.6151,207.1091,207.1091,46564.0
2021-03-17 09:30:00,221.76,222.61,221.74,221.8,11537.0,207.8213,208.6179,207.8026,207.8588,11537.0
2021-03-17 09:35:00,221.57,223.07,221.24,223.07,5836.0,207.6433,209.049,207.334,209.049,5836.0
2021-03-17 09:40:00,222.94,223.67,222.47,222.55,4997.0,208.9272,209.6113,208.4867,208.5617,4997.0
2021-03-17 09:45:00,222.34,222.52,221.58,221.58,2422.0,208.3649,208.5336,207.6526,207.6526,2422.0
2021-03-17 09:50:00,221.36,221.8,220.86,221.62,4833.0,207.4465,207.8588,206.9779,207.6901,4833.0
2021-03-17 09:55:00,221.44,221.82,221.29,221.34,4950.0,207.5214,207.8775,207.3809,207.4277,4950.0
2021-03-17 10:00:00,221.47,222.11,221.21,221.86,5516.0,207.5495,208.1493,207.3059,207.915,5516.0
2021-03-17 10:05:00,221.76,221.76,221.14,221.35,5349.0,207.8213,207.8213,207.2403,207.4371,5349.0
2021-03-17 10:10:00,221.65,222.21,221.41,221.9,5360.0,207.7182,208.243,207.4933,207.9525,5360.0
2021-03-17 10:15:00,222.01,222.01,221.37,221.59,6602.0,208.0556,208.0556,207.4558,207.662,6602.0
2021-03-17 10:20:00,221.13,221.4,220.85,221.32,4100.0,207.2309,207.4839,206.9685,207.409,4100.0
2021-03-17 10:25:00,221.32,222.09,221.32,222.09,4121.0,207.409,208.1306,207.409,208.1306,4121.0
2021-03-17 10:30:00,222.06,222.28,221.45,221.46,8052.0,208.1025,208.3086,207.5308,207.5402,8052.0
2021-03-17 10:35:00,221.46,221.48,220.95,221.09,8304.0,207.5402,207.5589,207.0622,207.1934,8304.0
2021-03-17 10:40:00,221.19,221.2,220.53,220.53,3476.0,207.2871,207.2965,206.6686,206.6686,3476.0
2021-03-17 10:45:00,220.47,220.63,220.3,220.62,4301.0,206.6124,206.7623,206.4531,206.753,4301.0
2021-03-17 10:50:00,220.52,220.81,220.36,220.65,6460.0,206.6593,206.931,206.5093,206.7811,6460.0
2021-03-17 10:55:00,220.64,221.15,220.61,221.08,4076.0,206.7717,207.2497,206.7436,207.1841,4076.0
2021-03-17 11:00:00,220.92,221.23,220.88,221.14,4984.0,207.0341,207.3246,206.9966,207.2403,4984.0
2021-03-17 11:05:00,221.19,221.85,221.19,221.63,4178.0,207.2871,207.9057,207.2871,207.6995,4178.0
2021-03-17 11:10:00,221.84,222.09,221.75,221.85,4382.0,207.8963,208.1306,207.8119,207.9057,4382.0
2021-03-17 11:15:00,221.89,221.97,221.28,221.3,4566.0,207.9431,208.0181,207.3715,207.3902,4566.0
2021-03-17 11:20:00,221.3,221.93,221.24,221.93,6291.0,207.3902,207.9806,207.334,207.9806,6291.0
2021-03-17 11:25:00,222.01,222.27,221.77,221.77,3860.0,208.0556,208.2993,207.8307,207.8307,3860.0
2021-03-17 11:30:00,221.77,222.0,221.69,221.84,3700.0,207.8307,208.0462,207.7557,207.8963,3700.0
2021-03-17 11:35:00,221.81,222.24,221.8,222.01,2844.0,207.8682,208.2711,207.8588,208.0556,2844.0
2021-03-17 11:40:00,222.19,222.5,221.97,222.19,7545.0,208.2243,208.5148,208.0181,208.2243,7545.0
2021-03-17 11:45:00,222.27,222.59,222.15,222.26,3607.0,208.2993,208.5992,208.1868,208.2899,3607.0
2021-03-17 11:50:00,222.16,222.25,221.67,221.67,4854.0,208.1962,208.2805,207.737,207.737,4854.0
2021-03-17 11:55:00,221.59,221.91,221.48,221.72,3751.0,207.662,207.9619,207.5589,207.7838,3751.0
2021-03-17 12:00:00,221.72,222.18,221.72,222.04,4729.0,207.7838,208.2149,207.7838,208.0837,4729.0
2021-03-17 12:05:00,222.14,222.41,222.13,222.36,2559.0,208.1774,208.4305,208.1681,208.3836,2559.0
2021-03-17 12:10:00,222.35,222.35,221.88,222.14,4824.0,208.3742,208.3742,207.9338,208.1774,4824.0
2021-03-17 12:15:00,222.0,222.12,221.99,222.0,3435.0,208.0462,208.1587,208.0369,208.0462,3435.0
2021-03-17 12:20:00,221.99,221.99,221.53,221.58,2902.0,208.0369,208.0369,207.6058,207.6526,2902.0
2021-03-17 12:25:00,221.6,221.64,221.52,221.52,3199.0,207.6714,207.7089,207.5964,207.5964,3199.0
2021-03-17 12:30:00,221.59,221.67,221.2,221.25,3485.0,207.662,207.737,207.2965,207.3434,3485.0
2021-03-17 12:35:00,221.2,221.68,221.05,221.67,6587.0,207.2965,207.7463,207.1559,207.737,6587.0
2021-03-17 12:40:00,221.63,221.85,221.59,221.73,7247.0,207.6995,207.9057,207.662,207.7932,7247.0
2021-03-17 12:45:00,221.75,222.09,221.75,222.09,1700.0,207.8119,208.1306,207.8119,208.1306,1700.0
2021-03-17 12:50:00,222.06,222.75,222.05,222.75,4076.0,208.1025,208.7491,208.0931,208.7491,4076.0
2021-03-17 12:55:00,222.65,222.8,222.56,222.77,6925.0,208.6554,208.796,208.571,208.7678,6925.0
2021-03-17 13:00:00,222.79,223.04,222.67,222.69,6782.0,208.7866,209.0209,208.6741,208.6929,6782.0
2021-03-17 13:05:00,222.68,222.91,222.67,222.85,5815.0,208.6835,208.899,208.6741,208.8428,5815.0
2021-03-17 13:10:00,222.93,222.98,222.7,222.85,5045.0,208.9178,208.9646,208.7022,208.8428,5045.0
2021-03-17 13:15:00,222.82,222.82,222.62,222.62,3596.0,208.8147,208.8147,208.6273,208.6273,3596.0
2021-03-17 13:20:00,222.62,222.62,222.37,222.59,7391.0,208.6273,208.6273,208.393,208.5992,7391.0
2021-03-17 13:25:00,222.59,222.78,222.54,222.7,6308.0,208.5992,208.7772,208.5523,208.7022,6308.0
2021-03-17 13:30:00,222.65,222.79,222.6,222.72,6181.0,208.6554,208.7866,208.6085,208.721,6181.0
2021-03-17 13:35:00,222.73,222.93,222.73,222.76,4728.0,208.7304,208.9178,208.7304,208.7585,4728.0
2021-03-17 13:40:00,222.71,222.87,222.55,222.62,7243.0,208.7116,208.8616,208.5617,208.6273,7243.0
2021-03-17 13:45:00,222.69,222.69,222.3,222.42,4233.0,208.6929,208.6929,208.3274,208.4398,4233.0
2021-03-17 13:50:00,222.32,222.41,222.07,222.07,3353.0,208.3461,208.4305,208.1118,208.1118,3353.0
2021-03-17 13:55:00,222.01,222.27,221.91,222.27,2996.0,208.0556,208.2993,207.9619,208.2993,2996.0
2021-03-17 14:00:00,222.53,223.45,222.35,223.45,10612.0,208.5429,209.4051,208.3742,209.4051,10612.0
2021-03-17 14:05:00,223.58,223.85,223.21,223.54,6500.0,209.5269,209.78,209.1802,209.4894,6500.0
2021-03-17 14:10:00,223.73,224.26,223.64,224.09,5607.0,209.6675,210.1642,209.5832,210.0049,5607.0
2021-03-17 14:15:00,224.02,224.06,223.0,223.06,3384.0,209.9393,209.9768,208.9834,209.0396,3384.0
2021-03-17 14:20:00,223.0,223.29,222.99,223.04,4572.0,208.9834,209.2552,208.974,209.0209,4572.0
2021-03-17 14:25:00,223.16,223.38,222.76,222.76,4468.0,209.1333,209.3395,208.7585,208.7585,4468.0
2021-03-17 14:30:00,222.72,223.51,222.65,223.31,6556.0,208.721,209.4613,208.6554,209.2739,6556.0
2021-03-17 14:35:00,223.41,223.77,223.41,223.72,3672.0,209.3676,209.705,209.3676,209.6581,3672.0
2021-03-17 14:40:00,223.78,224.12,223.73,224.03,23143.0,209.7144,210.033,209.6675,209.9486,23143.0
2021-03-17 14:45:00,223.84,224.64,223.74,224.64,21359.0,209.7706,210.5203,209.6769,210.5203,21359.0
2021-03-17 14:50:00,224.61,224.86,224.33,224.86,8070.0,210.4922,210.7265,210.2298,210.7265,8070.0
2021-03-17 14:55:00,224.81,224.95,224.17,224.39,10212.0,210.6796,210.8108,210.0798,210.286,10212.0
2021-03-17 15:00:00,224.21,224.31,223.89,224.24,10355.0,210.1173,210.211,209.8174,210.1454,10355.0
2021-03-17 15:05:00,224.21,224.23,223.98,224.13,5270.0,210.1173,210.1361,209.9018,210.0424,5270.0
2021-03-17 15:10:00,224.12,224.17,223.87,224.1,12072.0,210.033,210.0798,209.7987,210.0142,12072.0
2021-03-17 15:15:00,224.15,224.36,223.95,223.98,7591.0,210.0611,210.2579,209.8737,209.9018,7591.0
2021-03-17 15:20:00,223.92,224.05,223.88,223.99,12489.0,209.8456,209.9674,209.8081,209.9112,12489.0
2021-03-17 15:25:00,224.03,224.74,224.03,224.56,9557.0,209.9486,210.614,209.9486,210.4453,9557.0
2021-03-17 15:30:00,224.49,225.54,224.49,225.36,12500.0,210.3797,211.3637,210.3797,211.195,12500.0
2021-03-17 15:35:00,225.31,225.52,225.07,225.11,20820.0,211.1482,211.345,210.9233,210.9608,20820.0
2021-03-17 15:40:00,225.23,225.33,224.19,224.19,9911.0,211.0732,211.1669,210.0986,210.0986,9911.0
2021-03-17 15:45:00,224.37,224.66,224.31,224.62,8026.0,210.2673,210.539,210.211,210.5016,8026.0
2021-03-17 15:50:00,224.47,224.96,224.33,224.78,18611.0,210.361,210.8202,210.2298,210.6515,18611.0
2021-03-17 15:55:00,224.83,225.52,224.52,225.46,46512.0,210.6984,211.345,210.4078,211.2888,46512.0
2021-03-18 09:30:00,227.01,227.9,226.6,227.3,14115.0,212.7413,213.5754,212.3571,213.0131,14115.0
2021-03-18 09:35:00,227.06,228.22,226.9,228.22,5030.0,212.7882,213.8753,212.6382,213.8753,5030.0
2021-03-18 09:40:00,228.69,228.7,227.24,227.62,4033.0,214.3157,214.3251,212.9569,213.313,4033.0
2021-03-18 09:45:00,227.82,228.08,227.0,227.0,3806.0,213.5004,213.7441,212.732,212.732,3806.0
2021-03-18 09:50:00,226.57,227.83,226.38,227.57,7345.0,212.329,213.5098,212.1509,213.2661,7345.0
2021-03-18 09:55:00,227.41,227.83,226.98,226.98,7558.0,213.1162,213.5098,212.7132,212.7132,7558.0
2021-03-18 10:00:00,227.09,227.72,226.45,226.89,16727.0,212.8163,213.4067,212.2165,212.6289,16727.0
2021-03-18 10:05:00,227.2,228.18,227.18,227.88,21895.0,212.9194,213.8378,212.9006,213.5566,21895.0
2021-03-18 10:10:00,227.91,228.49,227.85,228.33,12469.0,213.5848,214.1283,213.5285,213.9784,12469.0
2021-03-18 10:15:00,228.49,229.13,228.05,229.04,8111.0,214.1283,214.7281,213.716,214.6437,8111.0
2021-03-18 10:20:00,229.07,229.2,228.63,229.03,7409.0,214.6719,214.7937,214.2595,214.6344,7409.0
2021-03-18 10:25:00,229.11,229.92,229.04,229.92,8860.0,214.7093,215.4684,214.6437,215.4684,8860.0
2021-03-18 10:30:00,229.99,230.64,229.99,230.51,10676.0,215.534,216.1432,215.534,216.0213,10676.0
2021-03-18 10:35:00,230.55,231.0,230.2,230.3,16504.0,216.0588,216.4805,215.7308,215.8245,16504.0
2021-03-18 10:40:00,230.31,230.54,229.11,229.17,5832.0,215.8339,216.0495,214.7093,214.7656,5832.0
2021-03-18 10:45:00,229.29,230.31,229.29,230.09,11694.0,214.878,215.8339,214.878,215.6277,11694.0
2021-03-18 10:50:00,230.2,230.36,229.76,229.9,9051.0,215.7308,215.8808,215.3185,215.4497,9051.0
2021-03-18 10:55:00,230.13,230.93,230.13,230.69,12023.0,215.6652,216.4149,215.6652,216.19,12023.0
2021-03-18 11:00:00,230.71,231.46,230.7,231.34,7655.0,216.2088,216.9116,216.1994,216.7992,7655.0
2021-03-18 11:05:00,231.3,234.85,231.17,234.28,246865.0,216.7617,220.0886,216.6399,219.5544,246865.0
2021-03-18 11:10:00,234.15,234.57,233.65,233.91,56017.0,219.4325,219.8262,218.964,219.2076,56017.0
2021-03-18 11:15:00,233.83,236.44,233.83,235.33,43310.0,219.1327,221.5786,219.1327,220.5384,43310.0
2021-03-18 11:20:00,235.23,236.04,235.23,235.81,13689.0,220.4447,221.2038,220.4447,220.9882,13689.0
2021-03-18 11:25:00,235.73,236.21,234.76,234.76,20637.0,220.9132,221.3631,220.0042,220.0042,20637.0
2021-03-18 11:30:00,234.73,235.18,234.5,234.89,10203.0,219.9761,220.3978,219.7605,220.126,10203.0
2021-03-18 11:35:00,234.85,234.98,234.09,234.09,8500.0,220.0886,220.2104,219.3763,219.3763,8500.0
2021-03-18 11:40:00,234.17,234.99,234.0,234.28,14042.0,219.4513,220.2198,219.292,219.5544,14042.0
2021-03-18 11:45:00,234.69,235.01,234.11,234.77,8906.0,219.9386,220.2385,219.3951,220.0136,8906.0
2021-03-18 11:50:00,234.78,235.04,234.4,234.5,9482.0,220.023,220.2666,219.6668,219.7605,9482.0
2021-03-18 11:55:00,234.5,235.77,234.4,235.32,11154.0,219.7605,220.9507,219.6668,220.529,11154.0
2021-03-18 12:00:00,235.12,235.31,234.76,235.13,14771.0,220.3416,220.5196,220.0042,220.351,14771.0
2021-03-18 12:05:00,235.16,235.5,235.09,235.29,4477.0,220.3791,220.6977,220.3135,220.5009,4477.0
2021-03-18 12:10:00,235.28,236.43,235.28,236.0,12038.0,220.4915,221.5692,220.4915,221.1663,12038.0
2021-03-18 12:15:00,235.99,235.99,235.49,235.6,9057.0,221.1569,221.1569,220.6883,220.7914,9057.0
2021-03-18 12:20:00,235.74,235.89,235.55,235.71,6126.0,220.9226,221.0632,220.7446,220.8945,6126.0
2021-03-18 12:25:00,235.66,235.9,234.86,235.01,13080.0,220.8476,221.0726,220.0979,220.2385,13080.0
2021-03-18 12:30:00,234.86,235.54,234.33,234.7,15645.0,220.0979,220.7352,219.6012,219.948,15645.0
2021-03-18 12:35:00,234.8,234.98,234.33,234.67,8973.0,220.0417,220.2104,219.6012,219.9199,8973.0
2021-03-18 12:40:00,234.78,235.21,234.76,234.81,4080.0,220.023,220.4259,220.0042,220.0511,4080.0
2021-03-18 12:45:00,234.92,234.92,234.54,234.63,7037.0,220.1542,220.1542,219.798,219.8824,7037.0
2021-03-18 12:50:00,234.54,234.66,234.07,234.08,5677.0,219.798,219.9105,219.3576,219.3669,5677.0
2021-03-18 12:55:00,234.08,234.11,233.57,233.79,9456.0,219.3669,219.3951,218.889,219.0952,9456.0
2021-03-18 13:00:00,233.7,234.24,233.65,234.09,8600.0,219.0108,219.5169,218.964,219.3763,8600.0
2021-03-18 13:05:00,234.12,234.13,233.58,233.68,3400.0,219.4044,219.4138,218.8984,218.9921,3400.0
2021-03-18 13:10:00,233.5,233.5,233.04,233.04,6804.0,218.8234,218.8234,218.3923,218.3923,6804.0
2021-03-18 13:15:00,233.06,233.15,232.77,232.88,9603.0,218.4111,218.4954,218.1393,218.2424,9603.0
2021-03-18 13:20:00,232.89,233.09,232.35,232.35,5761.0,218.2517,218.4392,217.7457,217.7457,5761.0
2021-03-18 13:25:00,232.45,232.78,232.33,232.33,3607.0,217.8394,218.1487,217.7269,217.7269,3607.0
2021-03-18 13:30:00,232.25,232.42,232.1,232.31,2483.0,217.652,217.8113,217.5114,217.7082,2483.0
2021-03-18 13:35:00,232.32,232.96,232.23,232.96,6306.0,217.7176,218.3173,217.6332,218.3173,6306.0
2021-03-18 13:40:00,232.9,232.97,232.49,232.49,5298.0,218.2611,218.3267,217.8769,217.8769,5298.0
2021-03-18 13:45:00,232.56,232.82,232.48,232.61,6407.0,217.9425,218.1861,217.8675,217.9893,6407.0
2021-03-18 13:50:00,232.47,232.92,232.31,232.92,6646.0,217.8581,218.2799,217.7082,218.2799,6646.0
2021-03-18 13:55:00,233.15,233.15,232.2,232.36,3194.0,218.4954,218.4954,217.6051,217.7551,3194.0
2021-03-18 14:00:00,232.42,232.42,231.9,231.91,6408.0,217.8113,217.8113,217.324,217.3333,6408.0
2021-03-18 14:05:00,232.05,232.05,231.57,231.77,3879.0,217.4645,217.4645,217.0147,217.2021,3879.0
2021-03-18 14:10:00,231.7,232.09,231.25,231.74,8293.0,217.1365,217.502,216.7148,217.174,8293.0
2021-03-18 14:15:00,231.81,231.83,231.14,231.25,2355.0,217.2396,217.2584,216.6117,216.7148,2355.0
2021-03-18 14:20:00,231.22,231.44,231.04,231.44,2468.0,216.6867,216.8929,216.518,216.8929,2468.0
2021-03-18 14:25:00,231.44,231.44,231.04,231.04,6841.0,216.8929,216.8929,216.518,216.518,6841.0
2021-03-18 14:30:00,231.26,231.5,230.65,230.65,7161.0,216.7242,216.9491,216.1525,216.1525,7161.0
2021-03-18 14:35:00,230.54,230.65,229.79,230.33,6098.0,216.0495,216.1525,215.3466,215.8527,6098.0
2021-03-18 14:40:00,230.27,230.27,229.5,229.94,7117.0,215.7964,215.7964,215.0748,215.4872,7117.0
2021-03-18 14:45:00,229.95,230.25,229.87,230.24,5270.0,215.4965,215.7777,215.4216,215.7683,5270.0
2021-03-18 14:50:00,230.75,230.75,230.33,230.56,6950.0,216.2463,216.2463,215.8527,216.0682,6950.0
2021-03-18 14:55:00,230.59,230.84,230.21,230.34,17811.0,216.0963,216.3306,215.7402,215.862,17811.0
2021-03-18 15:00:00,230.25,230.45,229.54,229.54,8447.0,215.7777,215.9651,215.1123,215.1123,8447.0
2021-03-18 15:05:00,229.57,229.57,228.85,229.26,12944.0,215.1404,215.1404,214.4657,214.8499,12944.0
2021-03-18 15:10:00,229.34,229.44,228.83,229.05,20146.0,214.9249,215.0186,214.4469,214.6531,20146.0
2021-03-18 15:15:00,229.05,229.09,228.1,228.1,12554.0,214.6531,214.6906,213.7628,213.7628,12554.0
2021-03-18 15:20:00,228.16,228.28,226.91,226.97,13256.0,213.819,213.9315,212.6476,212.7038,13256.0
2021-03-18 15:25:00,227.09,227.68,226.81,227.59,18615.0,212.8163,213.3692,212.5539,213.2849,18615.0
2021-03-18 15:30:00,227.68,227.71,226.96,226.96,17206.0,213.3692,213.3973,212.6945,212.6945,17206.0
2021-03-18 15:35:00,227.04,227.38,226.59,226.6,20736.0,212.7694,213.0881,212.3477,212.3571,20736.0
2021-03-18 15:40:00,226.65,226.9,225.83,226.19,19567.0,212.404,212.6382,211.6355,211.9729,19567.0
2021-03-18 15:45:00,226.26,226.49,225.67,225.67,13062.0,212.0385,212.254,211.4856,211.4856,13062.0
2021-03-18 15:50:00,225.77,226.53,225.77,226.25,19961.0,211.5793,212.2915,211.5793,212.0291,19961.0
2021-03-18 15:55:00,226.21,227.03,226.14,226.85,39020.0,211.9916,212.7601,211.926,212.5914,39020.0
2021-03-19 09:30:00,225.18,225.22,224.15,224.41,90236.0,211.0264,211.0638,210.0611,210.3048,90236.0
2021-03-19 09:35:00,224.53,225.22,224.44,224.5,7058.0,210.4172,211.0638,210.3329,210.3891,7058.0
2021-03-19 09:40:00,224.01,224.01,223.05,223.47,6177.0,209.9299,209.9299,209.0302,209.4238,6177.0
2021-03-19 09:45:00,223.38,223.4,221.9,222.73,5799.0,209.3395,209.3582,207.9525,208.7304,5799.0
2021-03-19 09:50:00,223.18,226.05,223.11,225.39,7422.0,209.1521,211.8417,209.0865,211.2232,7422.0
2021-03-19 09:55:00,225.4,225.49,224.55,225.04,3799.0,211.2325,211.3169,210.436,210.8952,3799.0
2021-03-19 10:00:00,225.12,225.65,224.85,225.03,4764.0,210.9701,211.4668,210.7171,210.8858,4764.0
2021-03-19 10:05:00,225.14,225.76,224.83,225.76,4750.0,210.9889,211.5699,210.6984,211.5699,4750.0
2021-03-19 10:10:00,226.03,226.19,225.51,226.19,4710.0,211.8229,211.9729,211.3356,211.9729,4710.0
2021-03-19 10:15:00,226.08,226.69,226.07,226.63,7367.0,211.8698,212.4414,211.8604,212.3852,7367.0
2021-03-19 10:20:00,226.54,227.23,226.53,226.78,3560.0,212.3009,212.9475,212.2915,212.5258,3560.0
2021-03-19 10:25:00,226.89,226.89,226.22,226.39,6658.0,212.6289,212.6289,212.001,212.1603,6658.0
2021-03-19 10:30:00,226.37,226.42,224.73,224.96,2950.0,212.1416,212.1884,210.6046,210.8202,2950.0
2021-03-19 10:35:00,225.13,225.48,224.96,225.21,5146.0,210.9795,211.3075,210.8202,211.0545,5146.0
2021-03-19 10:40:00,225.34,225.68,225.15,225.48,4678.0,211.1763,211.4949,210.9982,211.3075,4678.0
2021-03-19 10:45:00,225.5,226.14,225.49,225.93,3782.0,211.3262,211.926,211.3169,211.7292,3782.0
2021-03-19 10:50:00,226.2,227.12,226.16,226.77,2386.0,211.9822,212.8444,211.9448,212.5164,2386.0
2021-03-19 10:55:00,226.79,226.93,226.46,226.7,3694.0,212.5352,212.6664,212.2259,212.4508,3694.0
2021-03-19 11:00:00,226.85,227.0,226.53,226.67,3585.0,212.5914,212.732,212.2915,212.4227,3585.0
2021-03-19 11:05:00,226.55,226.94,226.33,226.74,5620.0,212.3102,212.6757,212.1041,212.4883,5620.0
2021-03-19 11:10:00,226.77,226.89,226.27,226.8,4880.0,212.5164,212.6289,212.0478,212.5445,4880.0
2021-03-19 11:15:00,227.05,227.91,227.0,227.72,6264.0,212.7788,213.5848,212.732,213.4067,6264.0
2021-03-19 11:20:00,227.99,228.35,227.71,227.96,8623.0,213.6597,213.9971,213.3973,213.6316,8623.0
2021-03-19 11:25:00,227.6,227.92,227.45,227.81,3325.0,213.2942,213.5941,213.1537,213.491,3325.0
2021-03-19 11:30:00,227.92,228.44,227.85,228.4,6217.0,213.5941,214.0815,213.5285,214.044,6217.0
2021-03-19 11:35:00,228.34,228.44,228.05,228.24,3500.0,213.9877,214.0815,213.716,213.894,3500.0
2021-03-19 11:40:00,228.33,228.62,228.13,228.4,3962.0,213.9784,214.2501,213.7909,214.044,3962.0
2021-03-19 11:45:00,228.52,228.93,228.35,228.66,6732.0,214.1564,214.5407,213.9971,214.2876,6732.0
2021-03-19 11:50:00,228.62,228.95,228.47,228.95,2936.0,214.2501,214.5594,214.1096,214.5594,2936.0
2021-03-19 11:55:00,229.0,229.26,228.75,228.9,3559.0,214.6063,214.8499,214.372,214.5125,3559.0
2021-03-19 12:00:00,228.93,229.38,228.92,229.29,3066.0,214.5407,214.9624,214.5313,214.878,3066.0
2021-03-19 12:05:00,229.22,229.25,228.8,228.9,3978.0,214.8124,214.8405,214.4188,214.5125,3978.0
2021-03-19 12:10:00,228.99,229.08,228.74,229.08,6194.0,214.5969,214.6812,214.3626,214.6812,6194.0
2021-03-19 12:15:00,229.03,229.31,229.0,229.24,3895.0,214.6344,214.8968,214.6063,214.8312,3895.0
2021-03-19 12:20:00,229.08,229.55,229.04,229.23,6431.0,214.6812,215.1217,214.6437,214.8218,6431.0
2021-03-19 12:25:00,229.33,229.64,229.3,229.3,3758.0,214.9155,215.206,214.8874,214.8874,3758.0
2021-03-19 12:30:00,229.21,229.5,229.09,229.16,4104.0,214.8031,215.0748,214.6906,214.7562,4104.0
2021-03-19 12:35:00,229.22,229.23,228.95,229.11,3227.0,214.8124,214.8218,214.5594,214.7093,3227.0
2021-03-19 12:40:00,229.06,229.43,229.06,229.36,2798.0,214.6625,215.0092,214.6625,214.9436,2798.0
2021-03-19 12:45:00,229.42,229.68,229.4,229.62,2000.0,214.9999,215.2435,214.9811,215.1873,2000.0
2021-03-19 12:50:00,229.63,229.83,229.61,229.75,3293.0,215.1967,215.3841,215.1779,215.3091,3293.0
2021-03-19 12:55:00,229.69,229.69,229.21,229.27,3739.0,215.2529,215.2529,214.8031,214.8593,3739.0
2021-03-19 13:00:00,229.2,229.2,228.61,228.72,3219.0,214.7937,214.7937,214.2408,214.3439,3219.0
2021-03-19 13:05:00,228.66,228.77,228.49,228.77,1956.0,214.2876,214.3907,214.1283,214.3907,1956.0
2021-03-19 13:10:00,228.79,228.79,228.43,228.75,5802.0,214.4095,214.4095,214.0721,214.372,5802.0
2021-03-19 13:15:00,228.77,229.17,228.73,229.07,5100.0,214.3907,214.7656,214.3532,214.6719,5100.0
2021-03-19 13:20:00,229.14,229.78,229.14,229.71,4396.0,214.7375,215.3372,214.7375,215.2716,4396.0
2021-03-19 13:25:00,229.76,229.89,229.65,229.83,2231.0,215.3185,215.4403,215.2154,215.3841,2231.0
2021-03-19 13:30:00,229.78,229.97,229.53,229.73,8957.0,215.3372,215.5153,215.1029,215.2904,8957.0
2021-03-19 13:35:00,229.54,229.54,229.18,229.39,7721.0,215.1123,215.1123,214.7749,214.9717,7721.0
2021-03-19 13:40:00,229.49,229.74,229.42,229.7,5788.0,215.0655,215.2997,214.9999,215.2623,5788.0
2021-03-19 13:45:00,229.75,230.18,229.73,229.96,3511.0,215.3091,215.7121,215.2904,215.5059,3511.0
2021-03-19 13:50:00,230.03,230.18,229.93,230.1,4438.0,215.5715,215.7121,215.4778,215.6371,4438.0
2021-03-19 13:55:00,230.08,230.08,229.46,229.71,3822.0,215.6184,215.6184,215.0373,215.2716,3822.0
2021-03-19 14:00:00,229.78,230.02,229.52,229.66,8651.0,215.3372,215.5621,215.0936,215.2248,8651.0
2021-03-19 14:05:00,229.59,229.75,229.26,229.26,5687.0,215.1592,215.3091,214.8499,214.8499,5687.0
2021-03-19 14:10:00,229.29,229.39,229.07,229.29,3508.0,214.878,214.9717,214.6719,214.878,3508.0
2021-03-19 14:15:00,229.27,229.52,229.07,229.23,7366.0,214.8593,215.0936,214.6719,214.8218,7366.0
2021-03-19 14:20:00,229.34,229.37,229.08,229.11,5095.0,214.9249,214.953,214.6812,214.7093,5095.0
2021-03-19 14:25:00,229.09,229.31,229.02,229.28,4060.0,214.6906,214.8968,214.625,214.8687,4060.0
2021-03-19 14:30:00,229.34,229.78,229.32,229.67,5908.0,214.9249,215.3372,214.9061,215.2341,5908.0
2021-03-19 14:35:00,229.66,229.81,229.59,229.59,3077.0,215.2248,215.3653,215.1592,215.1592,3077.0
2021-03-19 14:40:00,229.6,229.9,229.59,229.77,3932.0,215.1685,215.4497,215.1592,215.3279,3932.0
2021-03-19 14:45:00,229.78,229.87,229.62,229.72,4858.0,215.3372,215.4216,215.1873,215.281,4858.0
2021-03-19 14:50:00,229.68,229.74,229.49,229.49,7342.0,215.2435,215.2997,215.0655,215.0655,7342.0
2021-03-19 14:55:00,229.59,230.17,229.53,230.13,9514.0,215.1592,215.7027,215.1029,215.6652,9514.0
2021-03-19 15:00:00,230.09,230.09,229.27,229.27,5245.0,215.6277,215.6277,214.8593,214.8593,5245.0
2021-03-19 15:05:00,229.22,229.66,229.0,229.44,6117.0,214.8124,215.2248,214.6063,215.0186,6117.0
2021-03-19 15:10:00,229.46,229.66,229.36,229.62,5967.0,215.0373,215.2248,214.9436,215.1873,5967.0
2021-03-19 15:15:00,229.53,229.58,228.98,229.13,8107.0,215.1029,215.1498,214.5875,214.7281,8107.0
2021-03-19 15:20:00,229.21,229.27,228.84,229.01,6970.0,214.8031,214.8593,214.4563,214.6156,6970.0
2021-03-19 15:25:00,228.93,229.15,228.84,228.97,9738.0,214.5407,214.7468,214.4563,214.5781,9738.0
2021-03-19 15:30:00,229.07,229.2,228.56,228.93,12143.0,214.6719,214.7937,214.1939,214.5407,12143.0
2021-03-19 15:35:00,228.94,229.85,228.93,229.29,24905.0,214.55,215.4028,214.5407,214.878,24905.0
2021-03-19 15:40:00,229.32,229.74,229.32,229.74,27644.0,214.9061,215.2997,214.9061,215.2997,27644.0
2021-03-19 15:45:00,229.79,229.91,229.02,229.32,17587.0,215.3466,215.4591,214.625,214.9061,17587.0
2021-03-19 15:50:00,229.3,230.34,229.25,229.81,31772.0,214.8874,215.862,214.8405,215.3653,31772.0
2021-03-19 15:55:00,229.67,229.82,228.14,228.14,135021.0,215.2341,215.3747,213.8003,213.8003,135021.0
2021-03-22 09:30:00,228.42,228.42,225.82,226.27,19761.0,214.0627,214.0627,211.6261,212.0478,19761.0
2021-03-22 09:35:00,226.28,227.5,225.97,227.43,12528.0,212.0572,213.2005,211.7667,213.1349,12528.0
2021-03-22 09:40:00,227.44,227.85,226.92,227.71,12130.0,213.1443,213.5285,212.657,213.3973,12130.0
2021-03-22 09:45:00,227.71,228.8,227.51,228.8,10173.0,213.3973,214.4188,213.2099,214.4188,10173.0
2021-03-22 09:50:00,228.79,229.09,228.36,228.5,5308.0,214.4095,214.6906,214.0065,214.1377,5308.0
2021-03-22 09:55:00,228.1,228.61,227.56,227.96,15059.0,213.7628,214.2408,213.2568,213.6316,15059.0
2021-03-22 10:00:00,227.85,227.85,227.06,227.67,3341.0,213.5285,213.5285,212.7882,213.3598,3341.0
2021-03-22 10:05:00,227.7,228.01,227.34,227.38,4735.0,213.388,213.6785,213.0506,213.0881,4735.0
2021-03-22 10:10:00,227.59,227.87,227.47,227.87,1152.0,213.2849,213.5473,213.1724,213.5473,1152.0
2021-03-22 10:15:00,227.87,227.95,227.57,227.93,2584.0,213.5473,213.6222,213.2661,213.6035,2584.0
2021-03-22 10:20:00,227.77,227.77,226.69,226.69,3408.0,213.4536,213.4536,212.4414,212.4414,3408.0
2021-03-22 10:25:00,226.58,226.84,225.83,226.22,4397.0,212.3384,212.582,211.6355,212.001,4397.0
2021-03-22 10:30:00,226.16,226.54,226.05,226.36,2469.0,211.9448,212.3009,211.8417,212.1322,2469.0
2021-03-22 10:35:00,226.52,226.83,226.31,226.77,1931.0,212.2821,212.5726,212.0853,212.5164,1931.0
2021-03-22 10:40:00,226.93,227.53,226.64,227.53,4852.0,212.6664,213.2286,212.3946,213.2286,4852.0
2021-03-22 10:45:00,227.53,228.12,227.53,227.61,5320.0,213.2286,213.7816,213.2286,213.3036,5320.0
2021-03-22 10:50:00,227.44,227.65,226.44,226.44,3400.0,213.1443,213.3411,212.2072,212.2072,3400.0
2021-03-22 10:55:00,226.59,226.76,226.25,226.41,5143.0,212.3477,212.507,212.0291,212.179,5143.0
2021-03-22 11:00:00,226.36,226.91,226.36,226.75,3404.0,212.1322,212.6476,212.1322,212.4977,3404.0
2021-03-22 11:05:00,226.67,227.06,226.57,226.59,4890.0,212.4227,212.7882,212.329,212.3477,4890.0
2021-03-22 11:10:00,226.52,226.64,225.92,226.06,4617.0,212.2821,212.3946,211.7198,211.851,4617.0
2021-03-22 11:15:00,226.11,226.19,225.87,226.08,2486.0,211.8979,211.9729,211.673,211.8698,2486.0
2021-03-22 11:20:00,226.06,226.58,226.06,226.38,3313.0,211.851,212.3384,211.851,212.1509,3313.0
2021-03-22 11:25:00,226.36,226.7,226.26,226.52,4291.0,212.1322,212.4508,212.0385,212.2821,4291.0
2021-03-22 11:30:00,226.66,227.13,226.66,227.13,1102.0,212.4133,212.8538,212.4133,212.8538,1102.0
2021-03-22 11:35:00,227.19,227.3,226.97,227.06,9769.0,212.91,213.0131,212.7038,212.7882,9769.0
2021-03-22 11:40:00,227.16,227.79,227.05,227.79,3601.0,212.8819,213.4723,212.7788,213.4723,3601.0
2021-03-22 11:45:00,227.81,227.98,227.4,227.67,6803.0,213.491,213.6504,213.1068,213.3598,6803.0
2021-03-22 11:50:00,227.59,228.15,227.59,228.01,3720.0,213.2849,213.8097,213.2849,213.6785,3720.0
2021-03-22 11:55:00,228.01,229.0,228.01,228.71,12127.0,213.6785,214.6063,213.6785,214.3345,12127.0
2021-03-22 12:00:00,228.81,228.91,228.39,228.46,4622.0,214.4282,214.5219,214.0346,214.1002,4622.0
2021-03-22 12:05:00,228.23,228.31,227.67,227.89,7555.0,213.8846,213.9596,213.3598,213.566,7555.0
2021-03-22 12:10:00,227.68,228.15,227.62,227.82,3209.0,213.3692,213.8097,213.313,213.5004,3209.0
2021-03-22 12:15:00,227.64,227.78,227.23,227.76,3238.0,213.3317,213.4629,212.9475,213.4442,3238.0
2021-03-22 12:20:00,227.6,227.7,227.41,227.6,2534.0,213.2942,213.388,213.1162,213.2942,2534.0
2021-03-22 12:25:00,227.68,227.87,227.68,227.86,1341.0,213.3692,213.5473,213.3692,213.5379,1341.0
2021-03-22 12:30:00,227.78,227.88,227.46,227.58,2834.0,213.4629,213.5566,213.163,213.2755,2834.0
2021-03-22 12:35:00,227.6,227.72,227.29,227.29,7470.0,213.2942,213.4067,213.0037,213.0037,7470.0
2021-03-22 12:40:00,227.3,227.55,227.26,227.54,2400.0,213.0131,213.2474,212.9756,213.238,2400.0
2021-03-22 12:45:00,227.69,228.11,227.69,228.11,5114.0,213.3786,213.7722,213.3786,213.7722,5114.0
2021-03-22 12:50:00,228.13,228.27,227.96,228.19,4300.0,213.7909,213.9221,213.6316,213.8472,4300.0
2021-03-22 12:55:00,228.14,228.35,227.98,228.34,3600.0,213.8003,213.9971,213.6504,213.9877,3600.0
2021-03-22 13:00:00,228.34,228.34,227.92,227.92,5038.0,213.9877,213.9877,213.5941,213.5941,5038.0
2021-03-22 13:05:00,227.99,228.18,227.68,227.69,2865.0,213.6597,213.8378,213.3692,213.3786,2865.0
2021-03-22 13:10:00,227.5,228.18,227.44,227.89,4085.0,213.2005,213.8378,213.1443,213.566,4085.0
2021-03-22 13:15:00,227.99,228.56,227.99,228.5,2921.0,213.6597,214.1939,213.6597,214.1377,2921.0
2021-03-22 13:20:00,228.55,228.79,228.51,228.79,1109.0,214.1845,214.4095,214.1471,214.4095,1109.0
2021-03-22 13:25:00,228.53,228.61,228.19,228.49,3039.0,214.1658,214.2408,213.8472,214.1283,3039.0
2021-03-22 13:30:00,228.43,228.54,228.23,228.24,4438.0,214.0721,214.1752,213.8846,213.894,4438.0
2021-03-22 13:35:00,228.34,228.55,228.34,228.54,1626.0,213.9877,214.1845,213.9877,214.1752,1626.0
2021-03-22 13:40:00,228.49,228.73,228.37,228.5,3212.0,214.1283,214.3532,214.0158,214.1377,3212.0
2021-03-22 13:45:00,228.57,228.61,228.42,228.48,1200.0,214.2033,214.2408,214.0627,214.1189,1200.0
2021-03-22 13:50:00,228.42,228.49,228.07,228.07,1300.0,214.0627,214.1283,213.7347,213.7347,1300.0
2021-03-22 13:55:00,228.19,228.58,228.14,228.43,4650.0,213.8472,214.2127,213.8003,214.0721,4650.0
2021-03-22 14:00:00,228.36,228.48,228.36,228.45,2300.0,214.0065,214.1189,214.0065,214.0908,2300.0
2021-03-22 14:05:00,228.45,228.7,228.38,228.7,5229.0,214.0908,214.3251,214.0252,214.3251,5229.0
2021-03-22 14:10:00,228.67,228.75,228.37,228.43,5759.0,214.297,214.372,214.0158,214.0721,5759.0
2021-03-22 14:15:00,228.41,228.88,228.41,228.78,3639.0,214.0533,214.4938,214.0533,214.4001,3639.0
2021-03-22 14:20:00,228.91,228.95,228.72,228.79,1233.0,214.5219,214.5594,214.3439,214.4095,1233.0
2021-03-22 14:25:00,228.87,229.1,228.86,228.99,2148.0,214.4844,214.7,214.4751,214.5969,2148.0
2021-03-22 14:30:00,229.02,229.62,229.02,229.32,2934.0,214.625,215.1873,214.625,214.9061,2934.0
2021-03-22 14:35:00,229.24,229.78,229.22,229.61,2871.0,214.8312,215.3372,214.8124,215.1779,2871.0
2021-03-22 14:40:00,229.7,229.89,229.48,229.48,3992.0,215.2623,215.4403,215.0561,215.0561,3992.0
2021-03-22 14:45:00,229.27,229.39,229.08,229.32,1130.0,214.8593,214.9717,214.6812,214.9061,1130.0
2021-03-22 14:50:00,229.33,229.49,229.33,229.48,1400.0,214.9155,215.0655,214.9155,215.0561,1400.0
2021-03-22 14:55:00,229.44,229.81,229.41,229.81,2525.0,215.0186,215.3653,214.9905,215.3653,2525.0
2021-03-22 15:00:00,229.66,229.89,229.66,229.88,4669.0,215.2248,215.4403,215.2248,215.4309,4669.0
2021-03-22 15:05:00,229.81,230.08,229.77,229.95,5882.0,215.3653,215.6184,215.3279,215.4965,5882.0
2021-03-22 15:10:00,229.86,229.93,229.71,229.83,4366.0,215.4122,215.4778,215.2716,215.3841,4366.0
2021-03-22 15:15:00,229.72,229.87,229.59,229.63,4820.0,215.281,215.4216,215.1592,215.1967,4820.0
2021-03-22 15:20:00,229.61,229.88,229.51,229.57,6419.0,215.1779,215.4309,215.0842,215.1404,6419.0
2021-03-22 15:25:00,229.43,229.58,229.26,229.4,10603.0,215.0092,215.1498,214.8499,214.9811,10603.0
2021-03-22 15:30:00,229.26,229.58,229.17,229.44,13235.0,214.8499,215.1498,214.7656,215.0186,13235.0
2021-03-22 15:35:00,229.4,229.53,229.16,229.51,9995.0,214.9811,215.1029,214.7562,215.0842,9995.0
2021-03-22 15:40:00,229.46,229.7,229.36,229.48,7503.0,215.0373,215.2623,214.9436,215.0561,7503.0
2021-03-22 15:45:00,229.5,229.56,229.34,229.45,10861.0,215.0748,215.1311,214.9249,215.028,10861.0
2021-03-22 15:50:00,229.36,229.4,229.12,229.4,14307.0,214.9436,214.9811,214.7187,214.9811,14307.0
2021-03-22 15:55:00,229.34,229.34,229.0,229.24,23002.0,214.9249,214.9249,214.6063,214.8312,23002.0
2021-03-23 09:30:00,227.79,228.77,227.42,228.22,8278.0,213.4723,214.3907,213.1256,213.8753,8278.0
2021-03-23 09:35:00,228.63,229.12,228.53,229.12,1400.0,214.2595,214.7187,214.1658,214.7187,1400.0
2021-03-23 09:40:00,229.11,229.16,229.11,229.16,1100.0,214.7093,214.7562,214.7093,214.7562,1100.0
2021-03-23 09:45:00,229.05,229.06,228.21,228.86,2126.0,214.6531,214.6625,213.8659,214.4751,2126.0
2021-03-23 09:50:00,228.94,228.99,228.26,228.35,1962.0,214.55,214.5969,213.9128,213.9971,1962.0
2021-03-23 09:55:00,228.22,228.66,227.79,228.41,4546.0,213.8753,214.2876,213.4723,214.0533,4546.0
2021-03-23 10:00:00,228.48,228.7,228.16,228.16,3350.0,214.1189,214.3251,213.819,213.819,3350.0
2021-03-23 10:05:00,227.99,227.99,227.59,227.6,1179.0,213.6597,213.6597,213.2849,213.2942,1179.0
2021-03-23 10:10:00,227.45,227.45,226.85,227.02,1948.0,213.1537,213.1537,212.5914,212.7507,1948.0
2021-03-23 10:15:00,226.88,227.13,226.59,227.13,1200.0,212.6195,212.8538,212.3477,212.8538,1200.0
2021-03-23 10:20:00,227.09,227.48,227.09,227.46,7674.0,212.8163,213.1818,212.8163,213.163,7674.0
2021-03-23 10:25:00,227.39,227.59,227.11,227.11,3553.0,213.0974,213.2849,212.835,212.835,3553.0
2021-03-23 10:30:00,227.26,227.29,226.39,226.67,19144.0,212.9756,213.0037,212.1603,212.4227,19144.0
2021-03-23 10:35:00,226.46,226.46,225.57,225.65,3593.0,212.2259,212.2259,211.3918,211.4668,3593.0
2021-03-23 10:40:00,225.59,225.61,225.23,225.3,2162.0,211.4106,211.4293,211.0732,211.1388,2162.0
2021-03-23 10:45:00,225.3,225.46,225.28,225.31,1470.0,211.1388,211.2888,211.1201,211.1482,1470.0
2021-03-23 10:50:00,225.26,225.48,225.05,225.37,1811.0,211.1013,211.3075,210.9045,211.2044,1811.0
2021-03-23 10:55:00,225.77,225.94,225.42,225.94,3775.0,211.5793,211.7386,211.2513,211.7386,3775.0
2021-03-23 11:00:00,225.81,226.06,225.42,225.7,3408.0,211.6168,211.851,211.2513,211.5137,3408.0
2021-03-23 11:05:00,225.6,226.05,225.44,225.44,3825.0,211.42,211.8417,211.27,211.27,3825.0
2021-03-23 11:10:00,225.3,225.98,225.3,225.94,1000.0,211.1388,211.7761,211.1388,211.7386,1000.0
2021-03-23 11:15:00,226.02,226.31,225.92,226.11,3920.0,211.8136,212.0853,211.7198,211.8979,3920.0
2021-03-23 11:20:00,226.09,226.78,226.08,226.78,4105.0,211.8792,212.5258,211.8698,212.5258,4105.0
2021-03-23 11:25:00,226.71,227.02,226.71,227.01,1470.0,212.4602,212.7507,212.4602,212.7413,1470.0
2021-03-23 11:30:00,227.02,227.13,226.44,226.69,7331.0,212.7507,212.8538,212.2072,212.4414,7331.0
2021-03-23 11:35:00,226.74,226.77,226.2,226.37,4394.0,212.4883,212.5164,211.9822,212.1416,4394.0
2021-03-23 11:40:00,226.36,226.42,226.17,226.17,3100.0,212.1322,212.1884,211.9541,211.9541,3100.0
2021-03-23 11:45:00,226.16,226.34,226.0,226.12,2647.0,211.9448,212.1134,211.7948,211.9073,2647.0
2021-03-23 11:50:00,225.93,225.95,225.59,225.66,5622.0,211.7292,211.748,211.4106,211.4762,5622.0
2021-03-23 11:55:00,225.58,225.9,225.57,225.77,3622.0,211.4012,211.7011,211.3918,211.5793,3622.0
2021-03-23 12:00:00,225.79,226.25,225.63,225.71,13354.0,211.598,212.0291,211.4481,211.523,13354.0
2021-03-23 12:05:00,225.76,225.96,225.4,225.63,11826.0,211.5699,211.7573,211.2325,211.4481,11826.0
2021-03-23 12:10:00,225.78,225.78,225.22,225.73,5125.0,211.5886,211.5886,211.0638,211.5418,5125.0
2021-03-23 12:15:00,225.73,225.76,225.45,225.63,2819.0,211.5418,211.5699,211.2794,211.4481,2819.0
2021-03-23 12:20:00,225.76,225.96,225.53,225.91,1820.0,211.5699,211.7573,211.3544,211.7105,1820.0
2021-03-23 12:25:00,225.9,226.06,225.89,225.89,1961.0,211.7011,211.851,211.6917,211.6917,1961.0
2021-03-23 12:30:00,225.75,225.97,225.62,225.81,1800.0,211.5605,211.7667,211.4387,211.6168,1800.0
2021-03-23 12:35:00,225.91,226.35,225.91,226.35,1737.0,211.7105,212.1228,211.7105,212.1228,1737.0
2021-03-23 12:40:00,226.28,226.59,226.24,226.47,2400.0,212.0572,212.3477,212.0197,212.2353,2400.0
2021-03-23 12:45:00,226.47,226.54,226.35,226.54,1914.0,212.2353,212.3009,212.1228,212.3009,1914.0
2021-03-23 12:50:00,226.44,226.64,226.36,226.62,1740.0,212.2072,212.3946,212.1322,212.3758,1740.0
2021-03-23 12:55:00,226.6,226.65,226.36,226.63,1100.0,212.3571,212.404,212.1322,212.3852,1100.0
2021-03-23 13:00:00,226.56,226.59,226.38,226.59,2716.0,212.3196,212.3477,212.1509,212.3477,2716.0
2021-03-23 13:05:00,226.49,226.49,226.29,226.36,800.0,212.254,212.254,212.0666,212.1322,800.0
2021-03-23 13:10:00,226.3,226.32,225.98,226.23,1964.0,212.076,212.0947,211.7761,212.0104,1964.0
2021-03-23 13:15:00,226.18,226.35,226.04,226.35,2435.0,211.9635,212.1228,211.8323,212.1228,2435.0
2021-03-23 13:20:00,226.25,226.25,226.12,226.25,2054.0,212.0291,212.0291,211.9073,212.0291,2054.0
2021-03-23 13:25:00,226.22,226.44,226.1,226.28,4189.0,212.001,212.2072,211.8885,212.0572,4189.0
2021-03-23 13:30:00,226.27,226.32,225.79,225.81,3216.0,212.0478,212.0947,211.598,211.6168,3216.0
2021-03-23 13:35:00,225.84,225.87,225.66,225.66,3151.0,211.6449,211.673,211.4762,211.4762,3151.0
2021-03-23 13:40:00,225.61,225.61,225.0,225.11,2957.0,211.4293,211.4293,210.8577,210.9608,2957.0
2021-03-23 13:45:00,224.76,225.18,224.65,225.18,3351.0,210.6328,211.0264,210.5297,211.0264,3351.0
2021-03-23 13:50:00,225.0,225.21,224.91,225.21,2350.0,210.8577,211.0545,210.7733,211.0545,2350.0
2021-03-23 13:55:00,225.13,225.13,224.38,224.55,68886.0,210.9795,210.9795,210.2766,210.436,68886.0
2021-03-23 14:00:00,224.53,224.65,224.19,224.32,7097.0,210.4172,210.5297,210.0986,210.2204,7097.0
2021-03-23 14:05:00,224.33,224.33,223.77,224.08,6585.0,210.2298,210.2298,209.705,209.9955,6585.0
2021-03-23 14:10:00,223.95,224.36,223.95,224.31,2800.0,209.8737,210.2579,209.8737,210.211,2800.0
2021-03-23 14:15:00,224.01,224.01,223.74,223.86,5332.0,209.9299,209.9299,209.6769,209.7893,5332.0
2021-03-23 14:20:00,223.74,223.93,223.33,223.33,2220.0,209.6769,209.8549,209.2926,209.2926,2220.0
2021-03-23 14:25:00,223.27,223.93,223.26,223.86,12534.0,209.2364,209.8549,209.227,209.7893,12534.0
2021-03-23 14:30:00,223.85,224.29,223.85,224.01,6167.0,209.78,210.1923,209.78,209.9299,6167.0
2021-03-23 14:35:00,223.9,223.96,223.78,223.86,3500.0,209.8268,209.883,209.7144,209.7893,3500.0
2021-03-23 14:40:00,223.81,223.83,223.1,223.33,3277.0,209.7425,209.7612,209.0771,209.2926,3277.0
2021-03-23 14:45:00,223.24,223.41,223.0,223.41,2240.0,209.2083,209.3676,208.9834,209.3676,2240.0
2021-03-23 14:50:00,223.43,223.43,223.17,223.39,3698.0,209.3864,209.3864,209.1427,209.3489,3698.0
2021-03-23 14:55:00,223.16,223.16,222.63,222.63,2180.0,209.1333,209.1333,208.6366,208.6366,2180.0
2021-03-23 15:00:00,222.71,223.21,222.26,223.15,6350.0,208.7116,209.1802,208.2899,209.124,6350.0
2021-03-23 15:05:00,223.31,223.39,222.61,222.61,3705.0,209.2739,209.3489,208.6179,208.6179,3705.0
2021-03-23 15:10:00,222.65,222.74,222.26,222.61,4052.0,208.6554,208.7397,208.2899,208.6179,4052.0
2021-03-23 15:15:00,222.5,222.95,222.32,222.64,3857.0,208.5148,208.9365,208.3461,208.646,3857.0
2021-03-23 15:20:00,222.68,222.68,221.9,222.01,5919.0,208.6835,208.6835,207.9525,208.0556,5919.0
2021-03-23 15:25:00,221.99,222.62,221.89,222.47,5054.0,208.0369,208.6273,207.9431,208.4867,5054.0
2021-03-23 15:30:00,222.38,222.38,221.79,221.81,7648.0,208.4024,208.4024,207.8494,207.8682,7648.0
2021-03-23 15:35:00,221.71,221.83,221.32,221.43,7628.0,207.7745,207.8869,207.409,207.5121,7628.0
2021-03-23 15:40:00,221.32,221.79,221.25,221.59,11415.0,207.409,207.8494,207.3434,207.662,11415.0
2021-03-23 15:45:00,221.59,221.88,221.37,221.51,10168.0,207.662,207.9338,207.4558,207.587,10168.0
2021-03-23 15:50:00,221.01,221.75,220.82,221.7,17974.0,207.1185,207.8119,206.9404,207.7651,17974.0
2021-03-23 15:55:00,221.74,222.03,221.49,221.58,31322.0,207.8026,208.0743,207.5683,207.6526,31322.0
2021-03-24 09:30:00,223.6,225.58,223.6,225.58,7564.0,209.5457,211.4012,209.5457,211.4012,7564.0
2021-03-24 09:35:00,226.15,227.04,225.4,226.9,2542.0,211.9354,212.7694,211.2325,212.6382,2542.0
2021-03-24 09:40:00,227.2,227.2,226.55,226.9,2260.0,212.9194,212.9194,212.3102,212.6382,2260.0
2021-03-24 09:45:00,227.41,227.53,226.83,227.04,4319.0,213.1162,213.2286,212.5726,212.7694,4319.0
2021-03-24 09:50:00,226.84,226.84,225.04,225.52,5686.0,212.582,212.582,210.8952,211.345,5686.0
2021-03-24 09:55:00,225.52,225.99,225.4,225.95,6003.0,211.345,211.7854,211.2325,211.748,6003.0
2021-03-24 10:00:00,225.91,226.45,225.8,225.81,2150.0,211.7105,212.2165,211.6074,211.6168,2150.0
2021-03-24 10:05:00,226.11,226.17,225.33,226.17,3354.0,211.8979,211.9541,211.1669,211.9541,3354.0
2021-03-24 10:10:00,225.97,226.78,225.96,226.34,1892.0,211.7667,212.5258,211.7573,212.1134,1892.0
2021-03-24 10:15:00,226.09,226.09,225.36,225.37,1214.0,211.8792,211.8792,211.195,211.2044,1214.0
2021-03-24 10:20:00,225.54,225.98,225.51,225.57,2761.0,211.3637,211.7761,211.3356,211.3918,2761.0
2021-03-24 10:25:00,225.93,225.99,225.59,225.99,1351.0,211.7292,211.7854,211.4106,211.7854,1351.0
2021-03-24 10:30:00,225.89,226.23,225.81,226.15,2100.0,211.6917,212.0104,211.6168,211.9354,2100.0
2021-03-24 10:35:00,226.25,226.81,226.22,226.81,703.0,212.0291,212.5539,212.001,212.5539,703.0
2021-03-24 10:40:00,226.34,226.65,226.34,226.38,2524.0,212.1134,212.404,212.1134,212.1509,2524.0
2021-03-24 10:45:00,226.38,228.19,226.38,227.91,10753.0,212.1509,213.8472,212.1509,213.5848,10753.0
2021-03-24 10:50:00,228.01,228.17,227.75,227.78,6738.0,213.6785,213.8284,213.4348,213.4629,6738.0
2021-03-24 10:55:00,227.73,228.16,227.61,228.02,9102.0,213.4161,213.819,213.3036,213.6878,9102.0
2021-03-24 11:00:00,228.18,228.38,227.68,227.69,4707.0,213.8378,214.0252,213.3692,213.3786,4707.0
2021-03-24 11:05:00,227.76,227.76,227.19,227.31,3114.0,213.4442,213.4442,212.91,213.0225,3114.0
2021-03-24 11:10:00,227.39,227.4,226.62,226.72,6597.0,213.0974,213.1068,212.3758,212.4696,6597.0
2021-03-24 11:15:00,226.45,226.45,225.38,225.39,1439.0,212.2165,212.2165,211.2138,211.2232,1439.0
2021-03-24 11:20:00,225.36,225.63,224.91,224.92,6290.0,211.195,211.4481,210.7733,210.7827,6290.0
2021-03-24 11:25:00,224.82,225.31,224.8,224.89,3192.0,210.689,211.1482,210.6702,210.7546,3192.0
2021-03-24 11:30:00,225.12,225.19,224.96,224.96,1982.0,210.9701,211.0357,210.8202,210.8202,1982.0
2021-03-24 11:35:00,225.15,225.72,225.15,225.52,3116.0,210.9982,211.5324,210.9982,211.345,3116.0
2021-03-24 11:40:00,225.48,225.55,225.02,225.16,1882.0,211.3075,211.3731,210.8764,211.0076,1882.0
2021-03-24 11:45:00,225.31,225.43,225.31,225.38,394.0,211.1482,211.2606,211.1482,211.2138,394.0
2021-03-24 11:50:00,225.37,226.28,225.3,225.9,6594.0,211.2044,212.0572,211.1388,211.7011,6594.0
2021-03-24 11:55:00,225.61,225.61,225.4,225.47,3766.0,211.4293,211.4293,211.2325,211.2981,3766.0
2021-03-24 12:00:00,225.45,226.28,225.45,226.18,2615.0,211.2794,212.0572,211.2794,211.9635,2615.0
2021-03-24 12:05:00,226.11,226.38,226.03,226.34,3097.0,211.8979,212.1509,211.8229,212.1134,3097.0
2021-03-24 12:10:00,226.56,226.83,226.5,226.59,2206.0,212.3196,212.5726,212.2634,212.3477,2206.0
2021-03-24 12:15:00,226.58,226.89,226.33,226.37,2150.0,212.3384,212.6289,212.1041,212.1416,2150.0
2021-03-24 12:20:00,226.21,226.21,225.97,226.04,1400.0,211.9916,211.9916,211.7667,211.8323,1400.0
2021-03-24 12:25:00,225.93,226.33,225.93,226.33,1214.0,211.7292,212.1041,211.7292,212.1041,1214.0
2021-03-24 12:30:00,226.2,226.2,225.81,225.81,1300.0,211.9822,211.9822,211.6168,211.6168,1300.0
2021-03-24 12:35:00,225.79,226.2,225.79,225.97,2457.0,211.598,211.9822,211.598,211.7667,2457.0
2021-03-24 12:40:00,226.23,226.67,226.01,226.48,7699.0,212.0104,212.4227,211.8042,212.2446,7699.0
2021-03-24 12:45:00,226.47,226.47,226.13,226.13,4147.0,212.2353,212.2353,211.9166,211.9166,4147.0
2021-03-24 12:50:00,225.98,226.29,225.85,226.17,11109.0,211.7761,212.0666,211.6542,211.9541,11109.0
2021-03-24 12:55:00,226.18,226.46,226.02,226.07,4183.0,211.9635,212.2259,211.8136,211.8604,4183.0
2021-03-24 13:00:00,226.0,226.11,225.69,225.8,2883.0,211.7948,211.8979,211.5043,211.6074,2883.0
2021-03-24 13:05:00,225.67,226.1,225.54,226.06,8509.0,211.4856,211.8885,211.3637,211.851,8509.0
2021-03-24 13:10:00,226.06,226.13,225.5,225.55,12967.0,211.851,211.9166,211.3262,211.3731,12967.0
2021-03-24 13:15:00,225.54,225.66,225.1,225.33,11377.0,211.3637,211.4762,210.9514,211.1669,11377.0
2021-03-24 13:20:00,225.33,225.78,225.33,225.78,4914.0,211.1669,211.5886,211.1669,211.5886,4914.0
2021-03-24 13:25:00,225.82,225.96,225.78,225.86,2350.0,211.6261,211.7573,211.5886,211.6636,2350.0
2021-03-24 13:30:00,226.1,226.33,226.07,226.22,4629.0,211.8885,212.1041,211.8604,212.001,4629.0
2021-03-24 13:35:00,226.34,226.73,226.34,226.44,6710.0,212.1134,212.4789,212.1134,212.2072,6710.0
2021-03-24 13:40:00,226.38,226.38,225.17,225.28,3594.0,212.1509,212.1509,211.017,211.1201,3594.0
2021-03-24 13:45:00,225.21,225.98,225.06,225.85,3318.0,211.0545,211.7761,210.9139,211.6542,3318.0
2021-03-24 13:50:00,226.2,226.36,226.05,226.26,2973.0,211.9822,212.1322,211.8417,212.0385,2973.0
2021-03-24 13:55:00,226.29,226.29,225.99,226.16,2469.0,212.0666,212.0666,211.7854,211.9448,2469.0
2021-03-24 14:00:00,226.05,226.05,225.96,225.96,200.0,211.8417,211.8417,211.7573,211.7573,200.0
2021-03-24 14:05:00,225.81,225.9,225.58,225.88,1746.0,211.6168,211.7011,211.4012,211.6824,1746.0
2021-03-24 14:10:00,225.6,225.7,225.5,225.61,2119.0,211.42,211.5137,211.3262,211.4293,2119.0
2021-03-24 14:15:00,225.52,225.77,225.36,225.77,2665.0,211.345,211.5793,211.195,211.5793,2665.0
2021-03-24 14:20:00,225.64,226.01,225.63,225.77,2900.0,211.4574,211.8042,211.4481,211.5793,2900.0
2021-03-24 14:25:00,225.61,225.72,225.29,225.29,5744.0,211.4293,211.5324,211.1294,211.1294,5744.0
2021-03-24 14:30:00,225.41,225.41,224.59,225.15,2847.0,211.2419,211.2419,210.4734,210.9982,2847.0
2021-03-24 14:35:00,224.99,225.07,224.52,224.52,1268.0,210.8483,210.9233,210.4078,210.4078,1268.0
2021-03-24 14:40:00,224.61,224.71,224.1,224.31,5024.0,210.4922,210.5859,210.0142,210.211,5024.0
2021-03-24 14:45:00,224.2,224.88,223.99,224.88,4069.0,210.108,210.7452,209.9112,210.7452,4069.0
2021-03-24 14:50:00,224.66,224.77,224.17,224.17,600.0,210.539,210.6421,210.0798,210.0798,600.0
2021-03-24 14:55:00,224.09,224.48,224.09,224.35,2765.0,210.0049,210.3704,210.0049,210.2485,2765.0
2021-03-24 15:00:00,224.32,224.53,224.23,224.43,1000.0,210.2204,210.4172,210.1361,210.3235,1000.0
2021-03-24 15:05:00,224.65,224.75,224.31,224.31,3419.0,210.5297,210.6234,210.211,210.211,3419.0
2021-03-24 15:10:00,224.25,224.47,224.25,224.37,1909.0,210.1548,210.361,210.1548,210.2673,1909.0
2021-03-24 15:15:00,224.43,224.92,224.43,224.84,2824.0,210.3235,210.7827,210.3235,210.7077,2824.0
2021-03-24 15:20:00,224.65,224.66,224.11,224.11,1550.0,210.5297,210.539,210.0236,210.0236,1550.0
2021-03-24 15:25:00,223.98,224.12,223.7,224.01,2511.0,209.9018,210.033,209.6394,209.9299,2511.0
2021-03-24 15:30:00,223.95,224.07,223.49,223.63,3656.0,209.8737,209.9861,209.4426,209.5738,3656.0
2021-03-24 15:35:00,223.54,224.0,223.29,223.72,3251.0,209.4894,209.9205,209.2552,209.6581,3251.0
2021-03-24 15:40:00,223.69,223.76,223.43,223.43,3401.0,209.63,209.6956,209.3864,209.3864,3401.0
2021-03-24 15:45:00,223.33,224.0,223.33,223.57,7901.0,209.2926,209.9205,209.2926,209.5176,7901.0
2021-03-24 15:50:00,223.28,223.66,223.02,223.13,8329.0,209.2458,209.6019,209.0021,209.1052,8329.0
2021-03-24 15:55:00,223.23,223.23,222.48,222.51,25248.0,209.1989,209.1989,208.4961,208.5242,25248.0
2021-03-25 09:30:00,222.53,223.57,221.5,222.0,14816.0,208.5429,209.5176,207.5777,208.0462,14816.0
2021-03-25 09:35:00,221.26,222.55,221.05,221.51,5890.0,207.3527,208.5617,207.1559,207.587,5890.0
2021-03-25 09:40:00,221.56,221.82,221.13,221.68,7350.0,207.6339,207.8775,207.2309,207.7463,7350.0
2021-03-25 09:45:00,221.69,222.71,221.69,222.03,5322.0,207.7557,208.7116,207.7557,208.0743,5322.0
2021-03-25 09:50:00,222.03,222.07,221.15,221.41,3508.0,208.0743,208.1118,207.2497,207.4933,3508.0
2021-03-25 09:55:00,221.45,222.17,221.0,221.93,5295.0,207.5308,208.2055,207.1091,207.9806,5295.0
2021-03-25 10:00:00,221.93,222.34,221.48,222.1,2881.0,207.9806,208.3649,207.5589,208.1399,2881.0
2021-03-25 10:05:00,222.23,222.52,222.0,222.35,2430.0,208.2618,208.5336,208.0462,208.3742,2430.0
2021-03-25 10:10:00,222.13,222.61,221.83,222.19,5722.0,208.1681,208.6179,207.8869,208.2243,5722.0
2021-03-25 10:15:00,221.97,222.12,221.34,221.62,1200.0,208.0181,208.1587,207.4277,207.6901,1200.0
2021-03-25 10:20:00,221.55,222.19,221.42,221.93,2107.0,207.6245,208.2243,207.5027,207.9806,2107.0
2021-03-25 10:25:00,222.13,222.68,222.13,222.25,1970.0,208.1681,208.6835,208.1681,208.2805,1970.0
2021-03-25 10:30:00,222.41,222.66,222.17,222.34,2274.0,208.4305,208.6648,208.2055,208.3649,2274.0
2021-03-25 10:35:00,222.35,222.35,221.55,221.7,2878.0,208.3742,208.3742,207.6245,207.7651,2878.0
2021-03-25 10:40:00,221.42,221.42,220.59,220.59,1608.0,207.5027,207.5027,206.7249,206.7249,1608.0
2021-03-25 10:45:00,220.5,220.66,219.75,220.06,6665.0,206.6405,206.7905,205.9377,206.2282,6665.0
2021-03-25 10:50:00,219.87,219.87,219.31,219.56,2818.0,206.0501,206.0501,205.5253,205.7596,2818.0
2021-03-25 10:55:00,219.51,220.72,219.51,220.72,2505.0,205.7127,206.8467,205.7127,206.8467,2505.0
2021-03-25 11:00:00,220.6,220.6,219.18,219.47,6552.0,206.7342,206.7342,205.4035,205.6753,6552.0
2021-03-25 11:05:00,219.24,219.75,219.24,219.75,1765.0,205.4597,205.9377,205.4597,205.9377,1765.0
2021-03-25 11:10:00,219.44,220.81,219.44,220.76,2955.0,205.6471,206.931,205.6471,206.8842,2955.0
2021-03-25 11:15:00,220.69,221.33,220.69,221.25,1400.0,206.8186,207.4183,206.8186,207.3434,1400.0
2021-03-25 11:20:00,221.37,221.41,221.03,221.05,5631.0,207.4558,207.4933,207.1372,207.1559,5631.0
2021-03-25 11:25:00,220.89,221.56,220.85,221.56,3064.0,207.006,207.6339,206.9685,207.6339,3064.0
2021-03-25 11:30:00,221.66,222.36,221.64,222.36,1300.0,207.7276,208.3836,207.7089,208.3836,1300.0
2021-03-25 11:35:00,222.32,222.93,222.32,222.33,2553.0,208.3461,208.9178,208.3461,208.3555,2553.0
2021-03-25 11:40:00,222.26,222.49,222.1,222.22,2630.0,208.2899,208.5054,208.1399,208.2524,2630.0
2021-03-25 11:45:00,222.03,222.51,221.85,222.26,4065.0,208.0743,208.5242,207.9057,208.2899,4065.0
2021-03-25 11:50:00,222.18,223.46,221.91,223.46,9681.0,208.2149,209.4145,207.9619,209.4145,9681.0
2021-03-25 11:55:00,223.41,224.06,223.07,223.95,3460.0,209.3676,209.9768,209.049,209.8737,3460.0
2021-03-25 12:00:00,223.97,224.39,223.78,223.98,6152.0,209.8924,210.286,209.7144,209.9018,6152.0
2021-03-25 12:05:00,224.06,224.09,223.63,223.88,10876.0,209.9768,210.0049,209.5738,209.8081,10876.0
2021-03-25 12:10:00,223.84,224.0,223.61,223.68,3685.0,209.7706,209.9205,209.555,209.6206,3685.0
2021-03-25 12:15:00,223.38,224.82,223.38,224.82,2096.0,209.3395,210.689,209.3395,210.689,2096.0
2021-03-25 12:20:00,224.74,225.03,224.58,225.03,3752.0,210.614,210.8858,210.4641,210.8858,3752.0
2021-03-25 12:25:00,225.0,225.0,224.44,224.47,3732.0,210.8577,210.8577,210.3329,210.361,3732.0
2021-03-25 12:30:00,224.49,225.21,224.49,224.97,2800.0,210.3797,211.0545,210.3797,210.8296,2800.0
2021-03-25 12:35:00,225.12,225.15,224.8,224.82,1651.0,210.9701,210.9982,210.6702,210.689,1651.0
2021-03-25 12:40:00,225.01,225.59,225.0,225.5,1200.0,210.867,211.4106,210.8577,211.3262,1200.0
2021-03-25 12:45:00,225.57,225.9,225.57,225.9,2865.0,211.3918,211.7011,211.3918,211.7011,2865.0
2021-03-25 12:50:00,225.81,226.15,225.74,225.81,3943.0,211.6168,211.9354,211.5512,211.6168,3943.0
2021-03-25 12:55:00,225.75,225.75,225.52,225.57,2722.0,211.5605,211.5605,211.345,211.3918,2722.0
2021-03-25 13:00:00,225.41,225.56,225.14,225.46,4110.0,211.2419,211.3825,210.9889,211.2888,4110.0
2021-03-25 13:05:00,225.62,225.98,225.52,225.52,3026.0,211.4387,211.7761,211.345,211.345,3026.0
2021-03-25 13:10:00,225.63,225.73,225.59,225.59,986.0,211.4481,211.5418,211.4106,211.4106,986.0
2021-03-25 13:15:00,226.03,226.05,225.68,225.79,1866.0,211.8229,211.8417,211.4949,211.598,1866.0
2021-03-25 13:20:00,225.84,226.07,225.7,225.93,3992.0,211.6449,211.8604,211.5137,211.7292,3992.0
2021-03-25 13:25:00,226.07,226.31,225.4,225.53,6261.0,211.8604,212.0853,211.2325,211.3544,6261.0
2021-03-25 13:30:00,225.62,225.74,225.48,225.69,3885.0,211.4387,211.5512,211.3075,211.5043,3885.0
2021-03-25 13:35:00,225.8,225.95,225.41,225.95,3197.0,211.6074,211.748,211.2419,211.748,3197.0
2021-03-25 13:40:00,226.09,226.56,226.01,226.29,7841.0,211.8792,212.3196,211.8042,212.0666,7841.0
2021-03-25 13:45:00,226.43,226.65,225.83,225.96,3806.0,212.1978,212.404,211.6355,211.7573,3806.0
2021-03-25 13:50:00,225.99,226.08,225.67,226.08,1627.0,211.7854,211.8698,211.4856,211.8698,1627.0
2021-03-25 13:55:00,226.24,226.25,225.66,225.72,3342.0,212.0197,212.0291,211.4762,211.5324,3342.0
2021-03-25 14:00:00,225.7,225.73,225.49,225.56,5101.0,211.5137,211.5418,211.3169,211.3825,5101.0
2021-03-25 14:05:00,225.56,226.13,225.56,225.97,2795.0,211.3825,211.9166,211.3825,211.7667,2795.0
2021-03-25 14:10:00,225.77,225.78,225.21,225.78,1800.0,211.5793,211.5886,211.0545,211.5886,1800.0
2021-03-25 14:15:00,225.77,226.0,225.62,225.92,4076.0,211.5793,211.7948,211.4387,211.7198,4076.0
2021-03-25 14:20:00,226.04,226.04,225.64,225.86,2300.0,211.8323,211.8323,211.4574,211.6636,2300.0
2021-03-25 14:25:00,225.86,225.94,224.73,224.73,2210.0,211.6636,211.7386,210.6046,210.6046,2210.0
2021-03-25 14:30:00,224.78,225.02,224.78,225.02,2223.0,210.6515,210.8764,210.6515,210.8764,2223.0
2021-03-25 14:35:00,224.97,226.05,224.88,225.91,3076.0,210.8296,211.8417,210.7452,211.7105,3076.0
2021-03-25 14:40:00,225.88,225.98,225.6,225.91,5560.0,211.6824,211.7761,211.42,211.7105,5560.0
2021-03-25 14:45:00,225.93,226.03,225.53,225.53,2240.0,211.7292,211.8229,211.3544,211.3544,2240.0
2021-03-25 14:50:00,225.52,225.85,225.34,225.85,2428.0,211.345,211.6542,211.1763,211.6542,2428.0
2021-03-25 14:55:00,225.68,225.8,225.31,225.8,1708.0,211.4949,211.6074,211.1482,211.6074,1708.0
2021-03-25 15:00:00,225.77,225.95,225.3,225.4,4318.0,211.5793,211.748,211.1388,211.2325,4318.0
2021-03-25 15:05:00,225.52,225.6,225.22,225.45,2862.0,211.345,211.42,211.0638,211.2794,2862.0
2021-03-25 15:10:00,225.59,226.22,225.51,226.15,4578.0,211.4106,212.001,211.3356,211.9354,4578.0
2021-03-25 15:15:00,226.52,227.09,226.51,227.09,1970.0,212.2821,212.8163,212.2728,212.8163,1970.0
2021-03-25 15:20:00,227.19,227.48,227.01,227.24,3005.0,212.91,213.1818,212.7413,212.9569,3005.0
2021-03-25 15:25:00,227.24,227.48,227.23,227.45,2300.0,212.9569,213.1818,212.9475,213.1537,2300.0
2021-03-25 15:30:00,227.47,227.6,227.26,227.3,3594.0,213.1724,213.2942,212.9756,213.0131,3594.0
2021-03-25 15:35:00,227.26,227.68,227.22,227.58,4344.0,212.9756,213.3692,212.9381,213.2755,4344.0
2021-03-25 15:40:00,227.65,227.9,227.38,227.61,7330.0,213.3411,213.5754,213.0881,213.3036,7330.0
2021-03-25 15:45:00,227.66,228.0,227.54,227.71,7990.0,213.3505,213.6691,213.238,213.3973,7990.0
2021-03-25 15:50:00,227.8,228.4,227.76,227.76,15486.0,213.4817,214.044,213.4442,213.4442,15486.0
2021-03-25 15:55:00,227.76,227.99,227.49,227.52,41149.0,213.4442,213.6597,213.1912,213.2193,41149.0
2021-03-26 09:30:00,229.51,229.8,228.3,228.33,7349.0,215.0842,215.356,213.9502,213.9784,7349.0
2021-03-26 09:35:00,228.53,228.65,227.94,227.94,583.0,214.1658,214.2783,213.6129,213.6129,583.0
2021-03-26 09:40:00,228.02,228.03,227.61,227.77,946.0,213.6878,213.6972,213.3036,213.4536,946.0
2021-03-26 09:45:00,227.79,228.78,227.79,228.67,3748.0,213.4723,214.4001,213.4723,214.297,3748.0
2021-03-26 09:50:00,228.33,228.37,227.25,227.37,9922.0,213.9784,214.0158,212.9662,213.0787,9922.0
2021-03-26 09:55:00,227.84,228.54,227.84,228.54,2592.0,213.5192,214.1752,213.5192,214.1752,2592.0
2021-03-26 10:00:00,228.52,228.67,227.97,227.97,3473.0,214.1564,214.297,213.641,213.641,3473.0
2021-03-26 10:05:00,228.71,229.39,228.71,229.39,2205.0,214.3345,214.9717,214.3345,214.9717,2205.0
2021-03-26 10:10:00,229.6,229.67,229.47,229.52,1299.0,215.1685,215.2341,215.0467,215.0936,1299.0
2021-03-26 10:15:00,229.89,229.97,229.14,229.69,3309.0,215.4403,215.5153,214.7375,215.2529,3309.0
2021-03-26 10:20:00,229.26,229.69,229.26,229.69,2053.0,214.8499,215.2529,214.8499,215.2529,2053.0
2021-03-26 10:25:00,229.7,229.87,229.41,229.71,2991.0,215.2623,215.4216,214.9905,215.2716,2991.0
2021-03-26 10:30:00,229.75,229.9,229.53,229.62,2407.0,215.3091,215.4497,215.1029,215.1873,2407.0
2021-03-26 10:35:00,230.0,230.06,229.67,229.67,2820.0,215.5434,215.5996,215.2341,215.2341,2820.0
2021-03-26 10:40:00,229.86,230.17,229.53,229.53,1177.0,215.4122,215.7027,215.1029,215.1029,1177.0
2021-03-26 10:45:00,229.75,229.75,228.85,229.03,1583.0,215.3091,215.3091,214.4657,214.6344,1583.0
2021-03-26 10:50:00,228.69,228.85,228.62,228.65,4143.0,214.3157,214.4657,214.2501,214.2783,4143.0
2021-03-26 10:55:00,228.6,229.21,228.59,229.06,3379.0,214.2314,214.8031,214.222,214.6625,3379.0
2021-03-26 11:00:00,229.01,229.31,229.0,229.31,1800.0,214.6156,214.8968,214.6063,214.8968,1800.0
2021-03-26 11:05:00,229.29,229.35,228.8,228.97,2578.0,214.878,214.9343,214.4188,214.5781,2578.0
2021-03-26 11:10:00,228.75,228.75,228.33,228.33,831.0,214.372,214.372,213.9784,213.9784,831.0
2021-03-26 11:15:00,228.16,228.16,227.78,227.81,1419.0,213.819,213.819,213.4629,213.491,1419.0
2021-03-26 11:20:00,227.79,228.26,227.79,228.11,1470.0,213.4723,213.9128,213.4723,213.7722,1470.0
2021-03-26 11:25:00,228.08,228.63,228.07,228.6,2001.0,213.7441,214.2595,213.7347,214.2314,2001.0
2021-03-26 11:30:00,228.49,229.09,228.34,229.09,800.0,214.1283,214.6906,213.9877,214.6906,800.0
2021-03-26 11:35:00,229.09,229.17,228.78,228.95,2474.0,214.6906,214.7656,214.4001,214.5594,2474.0
2021-03-26 11:40:00,228.93,229.23,228.92,229.12,900.0,214.5407,214.8218,214.5313,214.7187,900.0
2021-03-26 11:45:00,229.09,229.15,228.73,228.81,2100.0,214.6906,214.7468,214.3532,214.4282,2100.0
2021-03-26 11:50:00,228.74,228.74,228.23,228.23,600.0,214.3626,214.3626,213.8846,213.8846,600.0
2021-03-26 11:55:00,228.26,228.73,228.25,228.42,3494.0,213.9128,214.3532,213.9034,214.0627,3494.0
2021-03-26 12:00:00,228.41,228.92,228.41,228.72,2292.0,214.0533,214.5313,214.0533,214.3439,2292.0
2021-03-26 12:05:00,228.76,228.99,228.72,228.85,1827.0,214.3813,214.5969,214.3439,214.4657,1827.0
2021-03-26 12:10:00,229.01,229.36,228.97,229.19,4200.0,214.6156,214.9436,214.5781,214.7843,4200.0
2021-03-26 12:15:00,229.34,229.51,229.08,229.08,2040.0,214.9249,215.0842,214.6812,214.6812,2040.0
2021-03-26 12:20:00,229.39,229.54,229.33,229.54,2101.0,214.9717,215.1123,214.9155,215.1123,2101.0
2021-03-26 12:25:00,229.57,229.66,229.53,229.53,1000.0,215.1404,215.2248,215.1029,215.1029,1000.0
2021-03-26 12:30:00,229.65,229.8,229.6,229.6,1800.0,215.2154,215.356,215.1685,215.1685,1800.0
2021-03-26 12:35:00,229.84,229.84,229.11,229.22,700.0,215.3935,215.3935,214.7093,214.8124,700.0
2021-03-26 12:40:00,229.5,229.69,229.45,229.53,1429.0,215.0748,215.2529,215.028,215.1029,1429.0
2021-03-26 12:45:00,229.54,229.58,229.39,229.47,1607.0,215.1123,215.1498,214.9717,215.0467,1607.0
2021-03-26 12:50:00,229.49,229.89,229.48,229.71,2057.0,215.0655,215.4403,215.0561,215.2716,2057.0
2021-03-26 12:55:00,229.84,229.85,229.29,229.43,2800.0,215.3935,215.4028,214.878,215.0092,2800.0
2021-03-26 13:00:00,229.4,229.65,229.4,229.65,1002.0,214.9811,215.2154,214.9811,215.2154,1002.0
2021-03-26 13:05:00,229.66,230.1,229.63,230.1,2728.0,215.2248,215.6371,215.1967,215.6371,2728.0
2021-03-26 13:10:00,230.09,230.17,229.58,229.74,8904.0,215.6277,215.7027,215.1498,215.2997,8904.0
2021-03-26 13:15:00,229.71,229.91,229.48,229.48,2647.0,215.2716,215.4591,215.0561,215.0561,2647.0
2021-03-26 13:20:00,229.74,229.85,229.62,229.85,1940.0,215.2997,215.4028,215.1873,215.4028,1940.0
2021-03-26 13:25:00,229.83,229.9,229.42,229.43,2754.0,215.3841,215.4497,214.9999,215.0092,2754.0
2021-03-26 13:30:00,229.52,229.74,229.5,229.59,1997.0,215.0936,215.2997,215.0748,215.1592,1997.0
2021-03-26 13:35:00,229.41,229.41,228.53,228.75,2208.0,214.9905,214.9905,214.1658,214.372,2208.0
2021-03-26 13:40:00,228.73,228.77,228.38,228.47,7546.0,214.3532,214.3907,214.0252,214.1096,7546.0
2021-03-26 13:45:00,228.56,228.56,227.72,227.74,2700.0,214.1939,214.1939,213.4067,213.4254,2700.0
2021-03-26 13:50:00,227.92,228.24,227.85,228.24,1281.0,213.5941,213.894,213.5285,213.894,1281.0
2021-03-26 13:55:00,228.24,228.46,228.15,228.39,2841.0,213.894,214.1002,213.8097,214.0346,2841.0
2021-03-26 14:00:00,228.43,228.43,227.86,227.99,4175.0,214.0721,214.0721,213.5379,213.6597,4175.0
2021-03-26 14:05:00,227.81,227.86,227.08,227.17,2856.0,213.491,213.5379,212.8069,212.8913,2856.0
2021-03-26 14:10:00,227.12,227.3,226.54,226.66,3900.0,212.8444,213.0131,212.3009,212.4133,3900.0
2021-03-26 14:15:00,226.61,227.11,226.55,227.11,1905.0,212.3665,212.835,212.3102,212.835,1905.0
2021-03-26 14:20:00,227.13,228.59,227.13,228.59,2839.0,212.8538,214.222,212.8538,214.222,2839.0
2021-03-26 14:25:00,228.56,228.67,228.3,228.6,4200.0,214.1939,214.297,213.9502,214.2314,4200.0
2021-03-26 14:30:00,228.6,228.68,228.26,228.44,3901.0,214.2314,214.3064,213.9128,214.0815,3901.0
2021-03-26 14:35:00,228.41,229.02,228.41,228.73,6494.0,214.0533,214.625,214.0533,214.3532,6494.0
2021-03-26 14:40:00,228.78,228.96,228.65,228.94,5373.0,214.4001,214.5688,214.2783,214.55,5373.0
2021-03-26 14:45:00,228.74,228.74,227.73,227.9,3200.0,214.3626,214.3626,213.4161,213.5754,3200.0
2021-03-26 14:50:00,227.68,229.18,227.68,229.15,3300.0,213.3692,214.7749,213.3692,214.7468,3300.0
2021-03-26 14:55:00,228.95,229.75,228.71,229.53,11582.0,214.5594,215.3091,214.3345,215.1029,11582.0
2021-03-26 15:00:00,229.72,229.87,229.52,229.84,5515.0,215.281,215.4216,215.0936,215.3935,5515.0
2021-03-26 15:05:00,229.84,229.87,229.41,229.41,3959.0,215.3935,215.4216,214.9905,214.9905,3959.0
2021-03-26 15:10:00,229.47,229.89,229.43,229.43,3087.0,215.0467,215.4403,215.0092,215.0092,3087.0
2021-03-26 15:15:00,229.65,230.0,229.54,230.0,3004.0,215.2154,215.5434,215.1123,215.5434,3004.0
2021-03-26 15:20:00,229.97,230.02,229.42,229.42,4210.0,215.5153,215.5621,214.9999,214.9999,4210.0
2021-03-26 15:25:00,229.16,229.53,229.07,229.34,4006.0,214.7562,215.1029,214.6719,214.9249,4006.0
2021-03-26 15:30:00,229.46,230.01,229.46,229.88,4215.0,215.0373,215.5528,215.0373,215.4309,4215.0
2021-03-26 15:35:00,229.88,230.39,229.84,230.2,11215.0,215.4309,215.9089,215.3935,215.7308,11215.0
2021-03-26 15:40:00,230.15,230.52,230.13,230.32,7300.0,215.684,216.0307,215.6652,215.8433,7300.0
2021-03-26 15:45:00,230.41,230.79,230.24,230.79,5191.0,215.9276,216.2837,215.7683,216.2837,5191.0
2021-03-26 15:50:00,230.76,231.37,230.62,231.37,10552.0,216.2556,216.8273,216.1244,216.8273,10552.0
2021-03-26 15:55:00,231.34,232.66,231.33,232.59,65915.0,216.7992,218.0362,216.7898,217.9706,65915.0
2021-03-29 09:30:00,229.85,230.6,229.67,230.16,10491.0,215.4028,216.1057,215.2341,215.6933,10491.0
2021-03-29 09:35:00,229.78,230.96,229.78,230.8,2510.0,215.3372,216.4431,215.3372,216.2931,2510.0
2021-03-29 09:40:00,230.53,231.47,230.48,231.43,1329.0,216.0401,216.921,215.9932,216.8835,1329.0
2021-03-29 09:45:00,231.13,231.45,230.2,230.32,4858.0,216.6024,216.9023,215.7308,215.8433,4858.0
2021-03-29 09:50:00,230.58,231.16,230.43,230.77,3002.0,216.0869,216.6305,215.9464,216.265,3002.0
2021-03-29 09:55:00,230.62,231.68,230.61,231.47,2800.0,216.1244,217.1178,216.1151,216.921,2800.0
2021-03-29 10:00:00,231.23,231.31,230.63,231.17,8787.0,216.6961,216.7711,216.1338,216.6399,8787.0
2021-03-29 10:05:00,231.23,231.23,229.89,229.9,3605.0,216.6961,216.6961,215.4403,215.4497,3605.0
2021-03-29 10:10:00,229.98,230.56,229.9,230.56,3881.0,215.5247,216.0682,215.4497,216.0682,3881.0
2021-03-29 10:15:00,230.47,230.47,229.73,229.84,4097.0,215.9839,215.9839,215.2904,215.3935,4097.0
2021-03-29 10:20:00,229.65,229.65,229.1,229.25,2625.0,215.2154,215.2154,214.7,214.8405,2625.0
2021-03-29 10:25:00,229.01,229.16,228.23,228.23,5180.0,214.6156,214.7562,213.8846,213.8846,5180.0
2021-03-29 10:30:00,228.48,228.7,227.72,227.72,3276.0,214.1189,214.3251,213.4067,213.4067,3276.0
2021-03-29 10:35:00,227.5,228.27,227.15,228.1,3023.0,213.2005,213.9221,212.8725,213.7628,3023.0
2021-03-29 10:40:00,227.88,227.88,227.16,227.16,1600.0,213.5566,213.5566,212.8819,212.8819,1600.0
2021-03-29 10:45:00,227.26,227.53,227.01,227.24,8594.0,212.9756,213.2286,212.7413,212.9569,8594.0
2021-03-29 10:50:00,227.3,227.63,227.1,227.29,6432.0,213.0131,213.3224,212.8257,213.0037,6432.0
2021-03-29 10:55:00,227.02,227.46,226.95,227.34,3901.0,212.7507,213.163,212.6851,213.0506,3901.0
2021-03-29 11:00:00,227.34,227.44,227.13,227.42,4386.0,213.0506,213.1443,212.8538,213.1256,4386.0
2021-03-29 11:05:00,227.32,227.37,226.84,226.92,5010.0,213.0318,213.0787,212.582,212.657,5010.0
2021-03-29 11:10:00,227.07,227.31,226.54,226.76,3244.0,212.7976,213.0225,212.3009,212.507,3244.0
2021-03-29 11:15:00,226.88,227.0,226.55,226.56,6128.0,212.6195,212.732,212.3102,212.3196,6128.0
2021-03-29 11:20:00,226.75,226.82,226.4,226.55,2751.0,212.4977,212.5633,212.1697,212.3102,2751.0
2021-03-29 11:25:00,226.56,226.65,226.11,226.41,3200.0,212.3196,212.404,211.8979,212.179,3200.0
2021-03-29 11:30:00,226.41,227.65,226.21,227.5,3806.0,212.179,213.3411,211.9916,213.2005,3806.0
2021-03-29 11:35:00,227.41,227.74,227.19,227.34,3547.0,213.1162,213.4254,212.91,213.0506,3547.0
2021-03-29 11:40:00,227.16,227.92,227.16,227.91,3442.0,212.8819,213.5941,212.8819,213.5848,3442.0
2021-03-29 11:45:00,228.04,228.33,227.92,228.04,3600.0,213.7066,213.9784,213.5941,213.7066,3600.0
2021-03-29 11:50:00,227.96,228.68,227.8,228.68,3674.0,213.6316,214.3064,213.4817,214.3064,3674.0
2021-03-29 11:55:00,228.58,229.08,228.55,228.83,2914.0,214.2127,214.6812,214.1845,214.4469,2914.0
2021-03-29 12:00:00,228.83,229.02,228.28,228.28,1530.0,214.4469,214.625,213.9315,213.9315,1530.0
2021-03-29 12:05:00,228.28,228.34,227.84,227.84,2041.0,213.9315,213.9877,213.5192,213.5192,2041.0
2021-03-29 12:10:00,227.89,228.01,227.52,227.62,1200.0,213.566,213.6785,213.2193,213.313,1200.0
2021-03-29 12:15:00,227.57,227.66,227.06,227.06,1737.0,213.2661,213.3505,212.7882,212.7882,1737.0
2021-03-29 12:20:00,226.88,227.2,226.88,227.09,4584.0,212.6195,212.9194,212.6195,212.8163,4584.0
2021-03-29 12:25:00,227.16,227.82,227.16,227.78,2350.0,212.8819,213.5004,212.8819,213.4629,2350.0
2021-03-29 12:30:00,227.87,227.9,227.75,227.75,442.0,213.5473,213.5754,213.4348,213.4348,442.0
2021-03-29 12:35:00,228.09,228.49,228.08,228.34,1505.0,213.7534,214.1283,213.7441,213.9877,1505.0
2021-03-29 12:40:00,228.27,228.78,228.22,228.7,2953.0,213.9221,214.4001,213.8753,214.3251,2953.0
2021-03-29 12:45:00,228.56,228.59,228.31,228.56,1401.0,214.1939,214.222,213.9596,214.1939,1401.0
2021-03-29 12:50:00,228.33,228.54,228.11,228.5,2521.0,213.9784,214.1752,213.7722,214.1377,2521.0
2021-03-29 12:55:00,228.65,228.78,228.55,228.55,1300.0,214.2783,214.4001,214.1845,214.1845,1300.0
2021-03-29 13:00:00,228.56,228.76,228.29,228.75,2248.0,214.1939,214.3813,213.9409,214.372,2248.0
2021-03-29 13:05:00,228.77,228.99,228.77,228.97,3390.0,214.3907,214.5969,214.3907,214.5781,3390.0
2021-03-29 13:10:00,228.77,229.04,228.65,228.65,1439.0,214.3907,214.6437,214.2783,214.2783,1439.0
2021-03-29 13:15:00,228.55,228.79,228.4,228.44,1465.0,214.1845,214.4095,214.044,214.0815,1465.0
2021-03-29 13:20:00,228.45,228.45,228.07,228.08,808.0,214.0908,214.0908,213.7347,213.7441,808.0
2021-03-29 13:25:00,227.97,228.09,227.82,228.09,1721.0,213.641,213.7534,213.5004,213.7534,1721.0
2021-03-29 13:30:00,228.1,228.96,227.86,228.86,3784.0,213.7628,214.5688,213.5379,214.4751,3784.0
2021-03-29 13:35:00,229.14,229.14,228.48,228.63,2109.0,214.7375,214.7375,214.1189,214.2595,2109.0
2021-03-29 13:40:00,228.62,228.66,228.34,228.34,1111.0,214.2501,214.2876,213.9877,213.9877,1111.0
2021-03-29 13:45:00,228.24,228.5,228.06,228.34,4984.0,213.894,214.1377,213.7253,213.9877,4984.0
2021-03-29 13:50:00,228.37,228.55,228.26,228.33,1500.0,214.0158,214.1845,213.9128,213.9784,1500.0
2021-03-29 13:55:00,228.05,228.16,227.85,227.86,1530.0,213.716,213.819,213.5285,213.5379,1530.0
2021-03-29 14:00:00,228.29,228.41,227.98,228.24,2600.0,213.9409,214.0533,213.6504,213.894,2600.0
2021-03-29 14:05:00,228.43,228.91,228.39,228.91,1987.0,214.0721,214.5219,214.0346,214.5219,1987.0
2021-03-29 14:10:00,228.63,229.07,228.3,229.04,2446.0,214.2595,214.6719,213.9502,214.6437,2446.0
2021-03-29 14:15:00,228.98,228.98,228.5,228.81,2533.0,214.5875,214.5875,214.1377,214.4282,2533.0
2021-03-29 14:20:00,228.69,229.07,228.59,228.83,2895.0,214.3157,214.6719,214.222,214.4469,2895.0
2021-03-29 14:25:00,228.88,229.29,228.88,229.01,1881.0,214.4938,214.878,214.4938,214.6156,1881.0
2021-03-29 14:30:00,228.93,228.99,228.16,228.51,1420.0,214.5407,214.5969,213.819,214.1471,1420.0
2021-03-29 14:35:00,228.36,228.51,228.18,228.45,1200.0,214.0065,214.1471,213.8378,214.0908,1200.0
2021-03-29 14:40:00,228.45,228.97,228.45,228.6,2605.0,214.0908,214.5781,214.0908,214.2314,2605.0
2021-03-29 14:45:00,228.71,229.17,228.63,229.17,3973.0,214.3345,214.7656,214.2595,214.7656,3973.0
2021-03-29 14:50:00,229.06,229.09,228.93,228.99,1612.0,214.6625,214.6906,214.5407,214.5969,1612.0
2021-03-29 14:55:00,229.02,229.02,228.58,228.85,3000.0,214.625,214.625,214.2127,214.4657,3000.0
2021-03-29 15:00:00,228.86,229.32,228.86,229.32,3516.0,214.4751,214.9061,214.4751,214.9061,3516.0
2021-03-29 15:05:00,229.43,229.85,229.42,229.85,3212.0,215.0092,215.4028,214.9999,215.4028,3212.0
2021-03-29 15:10:00,229.8,229.84,229.53,229.84,3418.0,215.356,215.3935,215.1029,215.3935,3418.0
2021-03-29 15:15:00,229.98,230.14,229.9,229.99,2497.0,215.5247,215.6746,215.4497,215.534,2497.0
2021-03-29 15:20:00,230.1,230.21,229.86,230.19,3028.0,215.6371,215.7402,215.4122,215.7215,3028.0
2021-03-29 15:25:00,230.29,230.45,230.1,230.35,2943.0,215.8152,215.9651,215.6371,215.8714,2943.0
2021-03-29 15:30:00,230.24,230.28,229.73,229.78,5788.0,215.7683,215.8058,215.2904,215.3372,5788.0
2021-03-29 15:35:00,229.78,230.0,229.77,229.84,4879.0,215.3372,215.5434,215.3279,215.3935,4879.0
2021-03-29 15:40:00,229.8,229.84,229.31,229.31,6730.0,215.356,215.3935,214.8968,214.8968,6730.0
2021-03-29 15:45:00,229.22,229.79,229.16,229.37,7139.0,214.8124,215.3466,214.7562,214.953,7139.0
2021-03-29 15:50:00,229.31,229.86,229.22,229.56,17327.0,214.8968,215.4122,214.8124,215.1311,17327.0
2021-03-29 15:55:00,229.48,229.65,229.01,229.26,42052.0,215.0561,215.2154,214.6156,214.8499,42052.0
2021-03-30 09:30:00,230.44,231.64,230.39,231.64,5972.0,215.9557,217.0803,215.9089,217.0803,5972.0
2021-03-30 09:35:00,231.64,232.72,231.64,232.28,2751.0,217.0803,218.0924,217.0803,217.6801,2751.0
2021-03-30 09:40:00,232.29,232.5,231.77,232.48,2346.0,217.6895,217.8863,217.2021,217.8675,2346.0
2021-03-30 09:45:00,232.5,232.5,231.14,231.15,736.0,217.8863,217.8863,216.6117,216.6211,736.0
2021-03-30 09:50:00,231.31,231.65,230.58,231.43,9695.0,216.7711,217.0897,216.0869,216.8835,9695.0
2021-03-30 09:55:00,231.63,232.2,231.63,231.64,1370.0,217.0709,217.6051,217.0709,217.0803,1370.0
2021-03-30 10:00:00,232.32,232.33,231.44,231.56,2034.0,217.7176,217.7269,216.8929,217.0053,2034.0
2021-03-30 10:05:00,231.54,231.54,231.31,231.44,600.0,216.9866,216.9866,216.7711,216.8929,600.0
2021-03-30 10:10:00,231.17,231.52,231.17,231.43,1700.0,216.6399,216.9679,216.6399,216.8835,1700.0
2021-03-30 10:15:00,231.73,231.73,231.22,231.48,1006.0,217.1647,217.1647,216.6867,216.9304,1006.0
2021-03-30 10:20:00,231.17,231.43,231.03,231.03,1027.0,216.6399,216.8835,216.5087,216.5087,1027.0
2021-03-30 10:25:00,231.35,232.0,231.35,231.61,1003.0,216.8085,217.4177,216.8085,217.0522,1003.0
2021-03-30 10:30:00,232.12,232.58,232.06,232.57,3382.0,217.5301,217.9612,217.4739,217.9519,3382.0
2021-03-30 10:35:00,232.12,233.06,232.12,233.06,1144.0,217.5301,218.4111,217.5301,218.4111,1144.0
2021-03-30 10:40:00,232.76,232.85,232.46,232.75,1400.0,218.1299,218.2143,217.8488,218.1205,1400.0
2021-03-30 10:45:00,232.37,232.7,232.17,232.7,2960.0,217.7644,218.0737,217.577,218.0737,2960.0
2021-03-30 10:50:00,232.92,232.92,232.14,232.55,2659.0,218.2799,218.2799,217.5489,217.9331,2659.0
2021-03-30 10:55:00,232.59,232.66,232.23,232.57,2200.0,217.9706,218.0362,217.6332,217.9519,2200.0
2021-03-30 11:00:00,232.38,232.6,232.23,232.51,1600.0,217.7738,217.98,217.6332,217.8956,1600.0
2021-03-30 11:05:00,232.41,232.82,232.23,232.8,1200.0,217.8019,218.1861,217.6332,218.1674,1200.0
2021-03-30 11:10:00,232.82,232.99,232.71,232.71,600.0,218.1861,218.3455,218.0831,218.0831,600.0
2021-03-30 11:15:00,232.8,233.06,232.66,233.02,2539.0,218.1674,218.4111,218.0362,218.3736,2539.0
2021-03-30 11:20:00,233.05,233.44,232.78,233.44,3000.0,218.4017,218.7672,218.1487,218.7672,3000.0
2021-03-30 11:25:00,233.38,233.38,232.8,232.91,2960.0,218.7109,218.7109,218.1674,218.2705,2960.0
2021-03-30 11:30:00,232.93,232.94,232.47,232.48,2052.0,218.2892,218.2986,217.8581,217.8675,2052.0
2021-03-30 11:35:00,232.27,232.32,232.27,232.32,209.0,217.6707,217.7176,217.6707,217.7176,209.0
2021-03-30 11:40:00,232.3,232.3,231.97,232.1,1158.0,217.6988,217.6988,217.3896,217.5114,1158.0
2021-03-30 11:45:00,232.23,232.42,231.81,231.9,1165.0,217.6332,217.8113,217.2396,217.324,1165.0
2021-03-30 11:50:00,231.39,231.54,231.29,231.3,800.0,216.846,216.9866,216.7523,216.7617,800.0
2021-03-30 11:55:00,231.38,231.6,231.23,231.58,2096.0,216.8367,217.0428,216.6961,217.0241,2096.0
2021-03-30 12:00:00,231.75,231.75,231.43,231.58,1300.0,217.1834,217.1834,216.8835,217.0241,1300.0
2021-03-30 12:05:00,231.56,232.0,231.56,232.0,1496.0,217.0053,217.4177,217.0053,217.4177,1496.0
2021-03-30 12:10:00,231.91,231.91,231.6,231.8,1175.0,217.3333,217.3333,217.0428,217.2303,1175.0
2021-03-30 12:15:00,231.84,232.07,231.64,231.64,1000.0,217.2677,217.4833,217.0803,217.0803,1000.0
2021-03-30 12:20:00,231.57,231.63,231.49,231.49,831.0,217.0147,217.0709,216.9397,216.9397,831.0
2021-03-30 12:25:00,231.43,231.78,231.43,231.49,1960.0,216.8835,217.2115,216.8835,216.9397,1960.0
2021-03-30 12:30:00,231.55,231.86,231.52,231.86,1567.0,216.996,217.2865,216.9679,217.2865,1567.0
2021-03-30 12:35:00,232.1,232.38,232.1,232.16,1300.0,217.5114,217.7738,217.5114,217.5676,1300.0
2021-03-30 12:40:00,232.28,232.28,232.03,232.05,1241.0,217.6801,217.6801,217.4458,217.4645,1241.0
2021-03-30 12:45:00,232.03,232.03,231.85,231.96,1494.0,217.4458,217.4458,217.2771,217.3802,1494.0
2021-03-30 12:50:00,231.96,232.15,231.82,232.15,800.0,217.3802,217.5583,217.249,217.5583,800.0
2021-03-30 12:55:00,232.25,232.44,232.25,232.25,1204.0,217.652,217.83,217.652,217.652,1204.0
2021-03-30 13:00:00,232.03,232.05,231.49,231.67,2040.0,217.4458,217.4645,216.9397,217.1084,2040.0
2021-03-30 13:05:00,231.76,231.76,231.14,231.42,1023.0,217.1928,217.1928,216.6117,216.8741,1023.0
2021-03-30 13:10:00,231.48,231.48,231.14,231.27,1314.0,216.9304,216.9304,216.6117,216.7336,1314.0
2021-03-30 13:15:00,231.28,231.53,231.28,231.53,800.0,216.7429,216.9772,216.7429,216.9772,800.0
2021-03-30 13:20:00,231.58,231.58,231.32,231.43,946.0,217.0241,217.0241,216.7804,216.8835,946.0
2021-03-30 13:25:00,231.71,231.75,231.42,231.54,2119.0,217.1459,217.1834,216.8741,216.9866,2119.0
2021-03-30 13:30:00,231.56,231.56,231.11,231.41,721.0,217.0053,217.0053,216.5836,216.8648,721.0
2021-03-30 13:35:00,231.32,231.55,231.15,231.48,800.0,216.7804,216.996,216.6211,216.9304,800.0
2021-03-30 13:40:00,231.45,231.66,231.45,231.5,2048.0,216.9023,217.0991,216.9023,216.9491,2048.0
2021-03-30 13:45:00,231.42,231.52,231.18,231.18,1154.0,216.8741,216.9679,216.6492,216.6492,1154.0
2021-03-30 13:50:00,231.15,231.54,231.02,231.38,1144.0,216.6211,216.9866,216.4993,216.8367,1144.0
2021-03-30 13:55:00,231.39,231.39,231.14,231.14,1585.0,216.846,216.846,216.6117,216.6117,1585.0
2021-03-30 14:00:00,231.09,231.12,230.86,230.9,2030.0,216.5649,216.593,216.3493,216.3868,2030.0
2021-03-30 14:05:00,230.92,231.71,230.92,231.71,2364.0,216.4056,217.1459,216.4056,217.1459,2364.0
2021-03-30 14:10:00,231.59,232.1,231.59,232.1,1102.0,217.0335,217.5114,217.0335,217.5114,1102.0
2021-03-30 14:15:00,232.1,232.33,232.02,232.29,1912.0,217.5114,217.7269,217.4364,217.6895,1912.0
2021-03-30 14:20:00,232.36,232.36,232.09,232.09,800.0,217.7551,217.7551,217.502,217.502,800.0
2021-03-30 14:25:00,232.31,232.52,232.31,232.51,3000.0,217.7082,217.905,217.7082,217.8956,3000.0
2021-03-30 14:30:00,232.5,232.62,232.42,232.5,2414.0,217.8863,217.9987,217.8113,217.8863,2414.0
2021-03-30 14:35:00,232.47,232.59,232.35,232.47,4487.0,217.8581,217.9706,217.7457,217.8581,4487.0
2021-03-30 14:40:00,232.55,232.72,232.52,232.72,1100.0,217.9331,218.0924,217.905,218.0924,1100.0
2021-03-30 14:45:00,232.73,233.09,232.73,233.03,7887.0,218.1018,218.4392,218.1018,218.3829,7887.0
2021-03-30 14:50:00,233.22,233.54,233.22,233.27,1401.0,218.561,218.8609,218.561,218.6079,1401.0
2021-03-30 14:55:00,233.21,233.6,233.21,233.54,1384.0,218.5516,218.9171,218.5516,218.8609,1384.0
2021-03-30 15:00:00,233.43,233.61,233.34,233.61,1575.0,218.7578,218.9265,218.6735,218.9265,1575.0
2021-03-30 15:05:00,233.5,233.5,233.28,233.29,1000.0,218.8234,218.8234,218.6172,218.6266,1000.0
2021-03-30 15:10:00,233.21,233.24,232.98,233.1,2729.0,218.5516,218.5797,218.3361,218.4485,2729.0
2021-03-30 15:15:00,233.06,233.13,232.91,233.05,2738.0,218.4111,218.4767,218.2705,218.4017,2738.0
2021-03-30 15:20:00,233.24,233.52,233.24,233.4,2642.0,218.5797,218.8421,218.5797,218.7297,2642.0
2021-03-30 15:25:00,233.55,233.75,233.45,233.68,1502.0,218.8703,219.0577,218.7765,218.9921,1502.0
2021-03-30 15:30:00,233.73,233.86,233.68,233.83,3137.0,219.0389,219.1608,218.9921,219.1327,3137.0
2021-03-30 15:35:00,233.75,233.76,233.35,233.46,5120.0,219.0577,219.0671,218.6828,218.7859,5120.0
2021-03-30 15:40:00,233.4,233.51,233.29,233.31,4756.0,218.7297,218.8328,218.6266,218.6453,4756.0
2021-03-30 15:45:00,233.28,233.32,232.71,232.71,5699.0,218.6172,218.6547,218.0831,218.0831,5699.0
2021-03-30 15:50:00,232.52,232.79,232.51,232.66,6310.0,217.905,218.158,217.8956,218.0362,6310.0
2021-03-30 15:55:00,232.55,232.99,232.26,232.94,26963.0,217.9331,218.3455,217.6613,218.2986,26963.0
2021-03-31 09:30:00,232.53,234.3,232.51,233.73,12457.0,217.9144,219.5731,217.8956,219.0389,12457.0
2021-03-31 09:35:00,234.3,235.12,234.06,234.09,2042.0,219.5731,220.3416,219.3482,219.3763,2042.0
2021-03-31 09:40:00,234.1,234.48,233.64,233.64,1472.0,219.3857,219.7418,218.9546,218.9546,1472.0
2021-03-31 09:45:00,233.79,234.11,233.37,233.37,4353.0,219.0952,219.3951,218.7016,218.7016,4353.0
2021-03-31 09:50:00,233.16,233.16,232.64,233.07,2307.0,218.5048,218.5048,218.0175,218.4204,2307.0
2021-03-31 09:55:00,233.22,233.93,233.01,233.58,2299.0,218.561,219.2264,218.3642,218.8984,2299.0
2021-03-31 10:00:00,233.59,233.77,232.89,233.1,3108.0,218.9077,219.0764,218.2517,218.4485,3108.0
2021-03-31 10:05:00,233.26,233.33,232.89,233.03,2393.0,218.5985,218.6641,218.2517,218.3829,2393.0
2021-03-31 10:10:00,232.87,233.71,232.72,232.95,3438.0,218.233,219.0202,218.0924,218.308,3438.0
2021-03-31 10:15:00,232.81,233.34,232.47,232.91,4442.0,218.1768,218.6735,217.8581,218.2705,4442.0
2021-03-31 10:20:00,232.97,233.32,232.52,232.78,4700.0,218.3267,218.6547,217.905,218.1487,4700.0
2021-03-31 10:25:00,232.97,232.98,232.5,232.65,1569.0,218.3267,218.3361,217.8863,218.0268,1569.0
2021-03-31 10:30:00,232.26,232.53,232.05,232.3,3937.0,217.6613,217.9144,217.4645,217.6988,3937.0
2021-03-31 10:35:00,232.17,232.27,231.94,232.06,1947.0,217.577,217.6707,217.3615,217.4739,1947.0
2021-03-31 10:40:00,232.41,232.47,232.21,232.23,500.0,217.8019,217.8581,217.6145,217.6332,500.0
2021-03-31 10:45:00,232.34,232.39,231.69,231.83,2100.0,217.7363,217.7832,217.1272,217.2584,2100.0
2021-03-31 10:50:00,232.09,232.38,232.09,232.38,1501.0,217.502,217.7738,217.502,217.7738,1501.0
2021-03-31 10:55:00,232.12,232.66,232.12,232.66,1803.0,217.5301,218.0362,217.5301,218.0362,1803.0
2021-03-31 11:00:00,232.93,232.93,232.36,232.72,2200.0,218.2892,218.2892,217.7551,218.0924,2200.0
2021-03-31 11:05:00,232.72,232.81,232.56,232.71,1837.0,218.0924,218.1768,217.9425,218.0831,1837.0
2021-03-31 11:10:00,232.7,232.83,232.44,232.76,1838.0,218.0737,218.1955,217.83,218.1299,1838.0
2021-03-31 11:15:00,232.64,232.84,232.63,232.81,3000.0,218.0175,218.2049,218.0081,218.1768,3000.0
2021-03-31 11:20:00,232.81,233.05,232.34,232.59,5149.0,218.1768,218.4017,217.7363,217.9706,5149.0
2021-03-31 11:25:00,232.75,232.88,232.47,232.62,2700.0,218.1205,218.2424,217.8581,217.9987,2700.0
2021-03-31 11:30:00,232.66,232.66,232.27,232.62,3813.0,218.0362,218.0362,217.6707,217.9987,3813.0
2021-03-31 11:35:00,232.4,232.42,232.13,232.13,1616.0,217.7925,217.8113,217.5395,217.5395,1616.0
2021-03-31 11:40:00,232.21,232.21,232.04,232.17,900.0,217.6145,217.6145,217.4552,217.577,900.0
2021-03-31 11:45:00,232.24,232.72,232.23,232.72,1199.0,217.6426,218.0924,217.6332,218.0924,1199.0
2021-03-31 11:50:00,232.72,232.78,232.61,232.64,1600.0,218.0924,218.1487,217.9893,218.0175,1600.0
2021-03-31 11:55:00,232.63,232.63,232.33,232.52,1203.0,218.0081,218.0081,217.7269,217.905,1203.0
2021-03-31 12:00:00,232.42,232.42,232.2,232.2,1207.0,217.8113,217.8113,217.6051,217.6051,1207.0
2021-03-31 12:05:00,232.3,232.6,232.17,232.6,1700.0,217.6988,217.98,217.577,217.98,1700.0
2021-03-31 12:10:00,232.43,232.46,232.27,232.31,1624.0,217.8207,217.8488,217.6707,217.7082,1624.0
2021-03-31 12:15:00,232.43,232.43,232.13,232.37,2608.0,217.8207,217.8207,217.5395,217.7644,2608.0
2021-03-31 12:20:00,232.4,232.46,232.29,232.31,1267.0,217.7925,217.8488,217.6895,217.7082,1267.0
2021-03-31 12:25:00,232.22,232.43,231.96,232.31,2944.0,217.6239,217.8207,217.3802,217.7082,2944.0
2021-03-31 12:30:00,232.31,232.54,232.0,232.15,4610.0,217.7082,217.9237,217.4177,217.5583,4610.0
2021-03-31 12:35:00,232.24,232.24,231.82,231.82,871.0,217.6426,217.6426,217.249,217.249,871.0
2021-03-31 12:40:00,231.85,232.4,231.85,232.4,900.0,217.2771,217.7925,217.2771,217.7925,900.0
2021-03-31 12:45:00,232.42,232.45,232.27,232.37,1500.0,217.8113,217.8394,217.6707,217.7644,1500.0
2021-03-31 12:50:00,232.35,232.5,232.35,232.43,1200.0,217.7457,217.8863,217.7457,217.8207,1200.0
2021-03-31 12:55:00,232.54,232.85,232.53,232.75,2201.0,217.9237,218.2143,217.9144,218.1205,2201.0
2021-03-31 13:00:00,232.99,233.07,232.56,232.6,1561.0,218.3455,218.4204,217.9425,217.98,1561.0
2021-03-31 13:05:00,232.57,233.07,232.56,233.01,1407.0,217.9519,218.4204,217.9425,218.3642,1407.0
2021-03-31 13:10:00,233.1,233.13,232.98,233.06,1100.0,218.4485,218.4767,218.3361,218.4111,1100.0
2021-03-31 13:15:00,233.14,233.3,233.11,233.15,1535.0,218.486,218.636,218.4579,218.4954,1535.0
2021-03-31 13:20:00,233.33,233.48,233.1,233.47,2377.0,218.6641,218.8047,218.4485,218.7953,2377.0
2021-03-31 13:25:00,233.35,233.42,233.04,233.23,1137.0,218.6828,218.7484,218.3923,218.5704,1137.0
2021-03-31 13:30:00,233.36,233.71,233.3,233.71,2817.0,218.6922,219.0202,218.636,219.0202,2817.0
2021-03-31 13:35:00,233.79,233.85,233.63,233.74,6290.0,219.0952,219.1514,218.9452,219.0483,6290.0
2021-03-31 13:40:00,233.85,233.86,233.55,233.71,2900.0,219.1514,219.1608,218.8703,219.0202,2900.0
2021-03-31 13:45:00,233.55,233.65,233.55,233.65,200.0,218.8703,218.964,218.8703,218.964,200.0
2021-03-31 13:50:00,233.69,234.03,233.54,233.75,2927.0,219.0015,219.3201,218.8609,219.0577,2927.0
2021-03-31 13:55:00,233.73,234.05,233.73,234.05,1721.0,219.0389,219.3388,219.0389,219.3388,1721.0
2021-03-31 14:00:00,234.12,234.32,233.89,234.22,2371.0,219.4044,219.5919,219.1889,219.4981,2371.0
2021-03-31 14:05:00,234.19,234.19,233.71,233.8,2634.0,219.47,219.47,219.0202,219.1045,2634.0
2021-03-31 14:10:00,233.74,233.88,233.73,233.84,1000.0,219.0483,219.1795,219.0389,219.142,1000.0
2021-03-31 14:15:00,233.78,233.97,233.78,233.8,1100.0,219.0858,219.2639,219.0858,219.1045,1100.0
2021-03-31 14:20:00,233.63,234.0,233.58,234.0,2130.0,218.9452,219.292,218.8984,219.292,2130.0
2021-03-31 14:25:00,234.12,234.36,233.95,233.95,2170.0,219.4044,219.6293,219.2451,219.2451,2170.0
2021-03-31 14:30:00,234.01,234.58,234.01,234.57,900.0,219.3013,219.8355,219.3013,219.8262,900.0
2021-03-31 14:35:00,234.62,234.99,234.46,234.64,2386.0,219.873,220.2198,219.7231,219.8918,2386.0
2021-03-31 14:40:00,234.46,234.91,234.44,234.91,2758.0,219.7231,220.1448,219.7043,220.1448,2758.0
2021-03-31 14:45:00,235.05,235.16,234.71,234.71,4051.0,220.276,220.3791,219.9574,219.9574,4051.0
2021-03-31 14:50:00,234.81,234.88,234.57,234.78,2420.0,220.0511,220.1167,219.8262,220.023,2420.0
2021-03-31 14:55:00,234.77,234.94,234.27,234.39,7034.0,220.0136,220.1729,219.545,219.6575,7034.0
2021-03-31 15:00:00,234.33,234.37,233.77,233.78,3317.0,219.6012,219.6387,219.0764,219.0858,3317.0
2021-03-31 15:05:00,233.98,234.17,233.95,234.17,2500.0,219.2732,219.4513,219.2451,219.4513,2500.0
2021-03-31 15:10:00,234.18,234.4,233.92,234.22,3159.0,219.4607,219.6668,219.217,219.4981,3159.0
2021-03-31 15:15:00,234.38,234.53,234.27,234.52,2348.0,219.6481,219.7887,219.545,219.7793,2348.0
2021-03-31 15:20:00,234.52,234.87,234.47,234.51,2657.0,219.7793,220.1073,219.7324,219.7699,2657.0
2021-03-31 15:25:00,234.58,234.85,234.56,234.56,2688.0,219.8355,220.0886,219.8168,219.8168,2688.0
2021-03-31 15:30:00,234.62,234.79,234.39,234.45,2766.0,219.873,220.0323,219.6575,219.7137,2766.0
2021-03-31 15:35:00,234.31,234.31,233.25,233.27,4355.0,219.5825,219.5825,218.5891,218.6079,4355.0
2021-03-31 15:40:00,233.3,233.72,233.3,233.67,2400.0,218.636,219.0296,218.636,218.9827,2400.0
2021-03-31 15:45:00,233.55,233.62,233.25,233.37,7523.0,218.8703,218.9359,218.5891,218.7016,7523.0
2021-03-31 15:50:00,233.37,233.65,233.22,233.33,9780.0,218.7016,218.964,218.561,218.6641,9780.0
2021-03-31 15:55:00,233.21,233.32,232.34,232.49,67228.0,218.5516,218.6547,217.7363,217.8769,67228.0
2021-04-01 09:30:00,234.05,235.19,232.69,234.63,16104.0,219.3388,220.4072,218.0643,219.8824,16104.0
2021-04-01 09:35:00,234.11,235.05,233.47,233.5,3690.0,219.3951,220.276,218.7953,218.8234,3690.0
2021-04-01 09:40:00,233.68,233.88,233.16,233.77,1200.0,218.9921,219.1795,218.5048,219.0764,1200.0
2021-04-01 09:45:00,233.84,234.65,233.83,234.36,4093.0,219.142,219.9011,219.1327,219.6293,4093.0
2021-04-01 09:50:00,234.28,234.28,233.54,233.86,2441.0,219.5544,219.5544,218.8609,219.1608,2441.0
2021-04-01 09:55:00,233.93,233.93,233.16,233.73,1000.0,219.2264,219.2264,218.5048,219.0389,1000.0
2021-04-01 10:00:00,233.32,233.89,233.16,233.71,5823.0,218.6547,219.1889,218.5048,219.0202,5823.0
2021-04-01 10:05:00,234.01,234.48,234.01,234.22,2564.0,219.3013,219.7418,219.3013,219.4981,2564.0
2021-04-01 10:10:00,233.94,234.16,233.88,233.91,1793.0,219.2357,219.4419,219.1795,219.2076,1793.0
2021-04-01 10:15:00,234.18,234.36,234.03,234.03,1408.0,219.4607,219.6293,219.3201,219.3201,1408.0
2021-04-01 10:20:00,234.2,234.21,233.8,233.94,1700.0,219.4794,219.4888,219.1045,219.2357,1700.0
2021-04-01 10:25:00,233.82,234.25,233.8,234.25,2257.0,219.1233,219.5263,219.1045,219.5263,2257.0
2021-04-01 10:30:00,234.11,234.11,233.61,233.81,1927.0,219.3951,219.3951,218.9265,219.1139,1927.0
2021-04-01 10:35:00,233.74,234.16,233.56,234.13,2210.0,219.0483,219.4419,218.8796,219.4138,2210.0
2021-04-01 10:40:00,234.22,234.61,234.22,234.61,2978.0,219.4981,219.8636,219.4981,219.8636,2978.0
2021-04-01 10:45:00,234.65,235.29,234.56,235.26,2808.0,219.9011,220.5009,219.8168,220.4728,2808.0
2021-04-01 10:50:00,235.36,235.4,234.63,234.64,7899.0,220.5665,220.604,219.8824,219.8918,7899.0
2021-04-01 10:55:00,234.76,235.0,234.76,234.97,2141.0,220.0042,220.2291,220.0042,220.201,2141.0
2021-04-01 11:00:00,234.85,235.07,234.74,234.74,3304.0,220.0886,220.2947,219.9855,219.9855,3304.0
2021-04-01 11:05:00,234.67,234.68,233.97,234.04,2744.0,219.9199,219.9292,219.2639,219.3295,2744.0
2021-04-01 11:10:00,233.95,233.95,233.64,233.71,5285.0,219.2451,219.2451,218.9546,219.0202,5285.0
2021-04-01 11:15:00,233.55,234.03,233.55,233.87,5266.0,218.8703,219.3201,218.8703,219.1701,5266.0
2021-04-01 11:20:00,233.8,234.01,233.79,234.01,1372.0,219.1045,219.3013,219.0952,219.3013,1372.0
2021-04-01 11:25:00,233.76,233.87,233.66,233.87,3538.0,219.0671,219.1701,218.9733,219.1701,3538.0
2021-04-01 11:30:00,233.95,234.25,233.93,234.24,2884.0,219.2451,219.5263,219.2264,219.5169,2884.0
2021-04-01 11:35:00,234.47,234.64,234.33,234.62,2092.0,219.7324,219.8918,219.6012,219.873,2092.0
2021-04-01 11:40:00,234.78,234.83,234.63,234.65,1002.0,220.023,220.0698,219.8824,219.9011,1002.0
2021-04-01 11:45:00,234.6,234.6,234.33,234.39,898.0,219.8543,219.8543,219.6012,219.6575,898.0
2021-04-01 11:50:00,234.39,234.59,234.38,234.52,1100.0,219.6575,219.8449,219.6481,219.7793,1100.0
2021-04-01 11:55:00,234.71,234.93,234.6,234.6,3500.0,219.9574,220.1635,219.8543,219.8543,3500.0
2021-04-01 12:00:00,234.52,234.85,234.52,234.81,1875.0,219.7793,220.0886,219.7793,220.0511,1875.0
2021-04-01 12:05:00,234.8,234.91,234.71,234.91,1840.0,220.0417,220.1448,219.9574,220.1448,1840.0
2021-04-01 12:10:00,234.84,235.27,234.81,235.27,2578.0,220.0792,220.4822,220.0511,220.4822,2578.0
2021-04-01 12:15:00,234.99,235.19,234.89,235.01,2875.0,220.2198,220.4072,220.126,220.2385,2875.0
2021-04-01 12:20:00,235.02,235.25,235.02,235.25,2630.0,220.2479,220.4634,220.2479,220.4634,2630.0
2021-04-01 12:25:00,235.24,235.24,234.94,234.94,1000.0,220.454,220.454,220.1729,220.1729,1000.0
2021-04-01 12:30:00,234.86,234.92,234.48,234.83,5132.0,220.0979,220.1542,219.7418,220.0698,5132.0
2021-04-01 12:35:00,234.9,235.26,234.9,235.26,1776.0,220.1354,220.4728,220.1354,220.4728,1776.0
2021-04-01 12:40:00,235.27,235.27,234.88,234.91,800.0,220.4822,220.4822,220.1167,220.1448,800.0
2021-04-01 12:45:00,235.02,235.05,234.91,234.98,818.0,220.2479,220.276,220.1448,220.2104,818.0
2021-04-01 12:50:00,235.02,235.12,235.02,235.07,1601.0,220.2479,220.3416,220.2479,220.2947,1601.0
2021-04-01 12:55:00,235.09,235.09,234.78,234.78,700.0,220.3135,220.3135,220.023,220.023,700.0
2021-04-01 13:00:00,234.71,234.71,234.3,234.45,2600.0,219.9574,219.9574,219.5731,219.7137,2600.0
2021-04-01 13:05:00,234.2,234.64,234.2,234.62,3502.0,219.4794,219.8918,219.4794,219.873,3502.0
2021-04-01 13:10:00,234.58,234.58,234.45,234.5,1800.0,219.8355,219.8355,219.7137,219.7605,1800.0
2021-04-01 13:15:00,234.5,234.56,234.25,234.56,3215.0,219.7605,219.8168,219.5263,219.8168,3215.0
2021-04-01 13:20:00,234.4,234.56,234.37,234.4,2030.0,219.6668,219.8168,219.6387,219.6668,2030.0
2021-04-01 13:25:00,234.55,234.61,234.5,234.57,1251.0,219.8074,219.8636,219.7605,219.8262,1251.0
2021-04-01 13:30:00,234.67,235.2,234.67,235.2,4452.0,219.9199,220.4166,219.9199,220.4166,4452.0
2021-04-01 13:35:00,235.31,235.31,235.08,235.09,501.0,220.5196,220.5196,220.3041,220.3135,501.0
2021-04-01 13:40:00,235.06,235.06,234.86,234.86,500.0,220.2854,220.2854,220.0979,220.0979,500.0
2021-04-01 13:45:00,234.7,234.73,234.51,234.51,900.0,219.948,219.9761,219.7699,219.7699,900.0
2021-04-01 13:50:00,234.47,234.72,234.39,234.66,1120.0,219.7324,219.9667,219.6575,219.9105,1120.0
2021-04-01 13:55:00,234.79,234.79,234.57,234.57,900.0,220.0323,220.0323,219.8262,219.8262,900.0
2021-04-01 14:00:00,234.72,234.89,234.59,234.78,1709.0,219.9667,220.126,219.8449,220.023,1709.0
2021-04-01 14:05:00,234.7,234.84,234.6,234.61,3988.0,219.948,220.0792,219.8543,219.8636,3988.0
2021-04-01 14:10:00,234.77,234.84,234.77,234.84,598.0,220.0136,220.0792,220.0136,220.0792,598.0
2021-04-01 14:15:00,234.84,234.99,234.84,234.89,526.0,220.0792,220.2198,220.0792,220.126,526.0
2021-04-01 14:20:00,234.97,235.08,234.88,235.08,740.0,220.201,220.3041,220.1167,220.3041,740.0
2021-04-01 14:25:00,235.02,235.13,234.88,234.94,2521.0,220.2479,220.351,220.1167,220.1729,2521.0
2021-04-01 14:30:00,234.98,235.1,234.98,235.02,870.0,220.2104,220.3228,220.2104,220.2479,870.0
2021-04-01 14:35:00,235.16,235.34,235.0,235.34,700.0,220.3791,220.5478,220.2291,220.5478,700.0
2021-04-01 14:40:00,235.24,235.41,235.22,235.41,1000.0,220.454,220.6134,220.4353,220.6134,1000.0
2021-04-01 14:45:00,235.26,235.26,235.15,235.17,1201.0,220.4728,220.4728,220.3697,220.3884,1201.0
2021-04-01 14:50:00,235.14,235.24,234.83,234.9,2034.0,220.3603,220.454,220.0698,220.1354,2034.0
2021-04-01 14:55:00,234.92,235.1,234.75,235.1,2183.0,220.1542,220.3228,219.9948,220.3228,2183.0
2021-04-01 15:00:00,235.11,235.34,235.08,235.08,3666.0,220.3322,220.5478,220.3041,220.3041,3666.0
2021-04-01 15:05:00,235.07,235.13,234.92,235.12,3024.0,220.2947,220.351,220.1542,220.3416,3024.0
2021-04-01 15:10:00,235.03,235.03,234.7,234.87,3600.0,220.2572,220.2572,219.948,220.1073,3600.0
2021-04-01 15:15:00,234.89,235.17,234.75,234.9,2201.0,220.126,220.3884,219.9948,220.1354,2201.0
2021-04-01 15:20:00,234.81,234.99,234.65,234.66,3675.0,220.0511,220.2198,219.9011,219.9105,3675.0
2021-04-01 15:25:00,234.74,235.11,234.7,234.94,4963.0,219.9855,220.3322,219.948,220.1729,4963.0
2021-04-01 15:30:00,235.0,235.0,234.66,234.76,4200.0,220.2291,220.2291,219.9105,220.0042,4200.0
2021-04-01 15:35:00,234.7,234.94,234.61,234.79,6543.0,219.948,220.1729,219.8636,220.0323,6543.0
2021-04-01 15:40:00,234.89,234.89,234.64,234.64,2451.0,220.126,220.126,219.8918,219.8918,2451.0
2021-04-01 15:45:00,234.73,234.87,234.61,234.82,6190.0,219.9761,220.1073,219.8636,220.0604,6190.0
2021-04-01 15:50:00,234.76,235.22,234.65,235.21,5965.0,220.0042,220.4353,219.9011,220.4259,5965.0
2021-04-01 15:55:00,235.19,235.55,235.03,235.42,25958.0,220.4072,220.7446,220.2572,220.6227,25958.0
2021-04-05 09:30:00,238.45,239.41,237.2,238.85,9033.0,223.4623,224.3619,222.2908,223.8371,9033.0
2021-04-05 09:35:00,238.56,238.95,237.5,237.5,3484.0,223.5654,223.9308,222.572,222.572,3484.0
2021-04-05 09:40:00,237.0,237.0,236.59,236.8,1514.0,222.1034,222.1034,221.7192,221.916,1514.0
2021-04-05 09:45:00,236.95,237.15,236.71,236.71,1700.0,222.0566,222.244,221.8316,221.8316,1700.0
2021-04-05 09:50:00,236.22,236.88,236.22,236.88,313.0,221.3724,221.991,221.3724,221.991,313.0
2021-04-05 09:55:00,236.7,237.5,236.69,237.5,2055.0,221.8223,222.572,221.8129,222.572,2055.0
2021-04-05 10:00:00,237.36,237.41,236.72,236.96,2704.0,222.4408,222.4876,221.841,222.0659,2704.0
2021-04-05 10:05:00,237.06,237.06,235.96,235.97,3010.0,222.1596,222.1596,221.1288,221.1382,3010.0
2021-04-05 10:10:00,236.04,236.6,236.04,236.19,2829.0,221.2038,221.7286,221.2038,221.3443,2829.0
2021-04-05 10:15:00,236.76,237.4,236.45,237.06,1517.0,221.8785,222.4783,221.588,222.1596,1517.0
2021-04-05 10:20:00,237.04,237.78,237.04,237.77,1451.0,222.1409,222.8344,222.1409,222.825,1451.0
2021-04-05 10:25:00,237.95,237.97,237.64,237.94,2596.0,222.9937,223.0124,222.7032,222.9843,2596.0
2021-04-05 10:30:00,238.14,238.17,237.97,238.17,1203.0,223.1718,223.1999,223.0124,223.1999,1203.0
2021-04-05 10:35:00,238.04,238.36,237.91,238.21,2375.0,223.078,223.3779,222.9562,223.2374,2375.0
2021-04-05 10:40:00,238.36,238.58,238.34,238.46,1077.0,223.3779,223.5841,223.3592,223.4716,1077.0
2021-04-05 10:45:00,238.3,238.3,238.15,238.28,1320.0,223.3217,223.3217,223.1811,223.303,1320.0
2021-04-05 10:50:00,238.1,238.1,237.62,237.79,1277.0,223.1343,223.1343,222.6844,222.8438,1277.0
2021-04-05 10:55:00,237.78,238.16,237.71,238.16,1459.0,222.8344,223.1905,222.7688,223.1905,1459.0
2021-04-05 11:00:00,237.92,238.07,237.45,237.96,1920.0,222.9656,223.1062,222.5251,223.0031,1920.0
2021-04-05 11:05:00,238.09,238.37,238.02,238.37,524.0,223.1249,223.3873,223.0593,223.3873,524.0
2021-04-05 11:10:00,238.55,238.55,238.05,238.05,1537.0,223.556,223.556,223.0874,223.0874,1537.0
2021-04-05 11:15:00,238.27,238.27,238.16,238.17,400.0,223.2936,223.2936,223.1905,223.1999,400.0
2021-04-05 11:20:00,238.2,238.42,238.1,238.27,3094.0,223.228,223.4342,223.1343,223.2936,3094.0
2021-04-05 11:25:00,238.07,238.43,238.07,238.42,755.0,223.1062,223.4435,223.1062,223.4342,755.0
2021-04-05 11:30:00,238.6,238.6,238.2,238.2,2368.0,223.6028,223.6028,223.228,223.228,2368.0
2021-04-05 11:35:00,238.23,238.7,238.23,238.52,4468.0,223.2561,223.6966,223.2561,223.5279,4468.0
2021-04-05 11:40:00,238.46,239.22,238.46,239.22,2263.0,223.4716,224.1839,223.4716,224.1839,2263.0
2021-04-05 11:45:00,239.03,239.39,238.82,239.39,4806.0,224.0058,224.3432,223.809,224.3432,4806.0
2021-04-05 11:50:00,239.17,239.17,238.87,238.98,2000.0,224.137,224.137,223.8559,223.959,2000.0
2021-04-05 11:55:00,239.06,239.16,238.83,238.84,2833.0,224.0339,224.1276,223.8184,223.8278,2833.0
2021-04-05 12:00:00,238.92,239.4,238.92,239.39,2815.0,223.9027,224.3526,223.9027,224.3432,2815.0
2021-04-05 12:05:00,239.63,239.94,239.43,239.68,2491.0,224.5681,224.8586,224.3807,224.615,2491.0
2021-04-05 12:10:00,239.7,239.72,239.66,239.72,700.0,224.6337,224.6524,224.5962,224.6524,700.0
2021-04-05 12:15:00,239.45,239.45,239.29,239.29,1939.0,224.3994,224.3994,224.2495,224.2495,1939.0
2021-04-05 12:20:00,239.28,239.91,239.28,239.75,3104.0,224.2401,224.8305,224.2401,224.6806,3104.0
2021-04-05 12:25:00,239.84,239.9,239.69,239.86,800.0,224.7649,224.8211,224.6243,224.7836,800.0
2021-04-05 12:30:00,239.95,240.27,239.92,240.27,3001.0,224.868,225.1679,224.8399,225.1679,3001.0
2021-04-05 12:35:00,240.1,240.52,240.1,240.38,1833.0,225.0086,225.4022,225.0086,225.271,1833.0
2021-04-05 12:40:00,240.23,240.5,240.23,240.31,4252.0,225.1304,225.3834,225.1304,225.2054,4252.0
2021-04-05 12:45:00,240.39,240.42,240.1,240.11,8617.0,225.2803,225.3084,225.0086,225.0179,8617.0
2021-04-05 12:50:00,240.14,240.14,239.8,239.8,400.0,225.046,225.046,224.7274,224.7274,400.0
2021-04-05 12:55:00,239.59,239.62,239.35,239.35,4457.0,224.5306,224.5587,224.3057,224.3057,4457.0
2021-04-05 13:00:00,239.22,239.74,239.22,239.61,1900.0,224.1839,224.6712,224.1839,224.5494,1900.0
2021-04-05 13:05:00,239.52,239.86,239.5,239.57,3247.0,224.465,224.7836,224.4463,224.5119,3247.0
2021-04-05 13:10:00,239.65,239.65,239.3,239.33,2334.0,224.5868,224.5868,224.2588,224.287,2334.0
2021-04-05 13:15:00,239.31,239.52,239.31,239.33,624.0,224.2682,224.465,224.2682,224.287,624.0
2021-04-05 13:20:00,239.18,239.36,239.16,239.23,2886.0,224.1464,224.3151,224.1276,224.1932,2886.0
2021-04-05 13:25:00,239.11,239.19,239.0,239.19,700.0,224.0808,224.1558,223.9777,224.1558,700.0
2021-04-05 13:30:00,239.18,239.32,239.08,239.08,1516.0,224.1464,224.2776,224.0527,224.0527,1516.0
2021-04-05 13:35:00,239.25,239.36,238.67,238.89,2871.0,224.212,224.3151,223.6684,223.8746,2871.0
2021-04-05 13:40:00,238.86,239.02,238.76,238.95,1585.0,223.8465,223.9964,223.7528,223.9308,1585.0
2021-04-05 13:45:00,239.15,239.59,239.14,239.45,1783.0,224.1183,224.5306,224.1089,224.3994,1783.0
2021-04-05 13:50:00,239.21,239.21,239.11,239.13,1000.0,224.1745,224.1745,224.0808,224.0995,1000.0
2021-04-05 13:55:00,238.99,239.36,238.99,239.31,2523.0,223.9683,224.3151,223.9683,224.2682,2523.0
2021-04-05 14:00:00,239.31,239.31,238.93,238.94,3503.0,224.2682,224.2682,223.9121,223.9215,3503.0
2021-04-05 14:05:00,239.14,239.21,239.1,239.2,1802.0,224.1089,224.1745,224.0714,224.1651,1802.0
2021-04-05 14:10:00,239.23,239.52,239.23,239.3,2429.0,224.1932,224.465,224.1932,224.2588,2429.0
2021-04-05 14:15:00,239.4,239.44,239.08,239.12,1833.0,224.3526,224.39,224.0527,224.0902,1833.0
2021-04-05 14:20:00,239.03,239.18,239.03,239.14,1817.0,224.0058,224.1464,224.0058,224.1089,1817.0
2021-04-05 14:25:00,239.05,239.14,238.67,238.81,1936.0,224.0246,224.1089,223.6684,223.7996,1936.0
2021-04-05 14:30:00,238.72,238.84,238.55,238.55,1700.0,223.7153,223.8278,223.556,223.556,1700.0
2021-04-05 14:35:00,238.39,238.51,238.04,238.24,2717.0,223.406,223.5185,223.078,223.2655,2717.0
2021-04-05 14:40:00,238.3,238.42,238.25,238.42,2751.0,223.3217,223.4342,223.2748,223.4342,2751.0
2021-04-05 14:45:00,238.42,238.65,238.28,238.56,2100.0,223.4342,223.6497,223.303,223.5654,2100.0
2021-04-05 14:50:00,238.45,238.45,238.24,238.35,800.0,223.4623,223.4623,223.2655,223.3686,800.0
2021-04-05 14:55:00,238.34,238.44,238.13,238.13,2023.0,223.3592,223.4529,223.1624,223.1624,2023.0
2021-04-05 15:00:00,238.18,238.18,237.61,237.74,3726.0,223.2092,223.2092,222.6751,222.7969,3726.0
2021-04-05 15:05:00,237.59,238.03,237.5,237.94,5487.0,222.6563,223.0687,222.572,222.9843,5487.0
2021-04-05 15:10:00,238.05,238.05,237.77,237.78,1513.0,223.0874,223.0874,222.825,222.8344,1513.0
2021-04-05 15:15:00,237.87,238.41,237.87,238.29,2200.0,222.9187,223.4248,222.9187,223.3123,2200.0
2021-04-05 15:20:00,238.3,238.34,238.02,238.18,7342.0,223.3217,223.3592,223.0593,223.2092,7342.0
2021-04-05 15:25:00,237.98,238.13,237.87,237.98,1940.0,223.0218,223.1624,222.9187,223.0218,1940.0
2021-04-05 15:30:00,237.91,238.15,237.82,237.82,4840.0,222.9562,223.1811,222.8719,222.8719,4840.0
2021-04-05 15:35:00,237.95,238.41,237.9,238.21,6320.0,222.9937,223.4248,222.9468,223.2374,6320.0
2021-04-05 15:40:00,238.3,238.49,237.98,238.31,5199.0,223.3217,223.4998,223.0218,223.3311,5199.0
2021-04-05 15:45:00,238.33,238.71,238.33,238.54,5268.0,223.3498,223.7059,223.3498,223.5466,5268.0
2021-04-05 15:50:00,238.58,239.43,238.58,239.25,15061.0,223.5841,224.3807,223.5841,224.212,15061.0
2021-04-05 15:55:00,239.14,239.32,238.25,238.25,33294.0,224.1089,224.2776,223.2748,223.2748,33294.0
2021-04-06 09:30:00,238.29,239.65,238.17,239.03,7682.0,223.3123,224.5868,223.1999,224.0058,7682.0
2021-04-06 09:35:00,239.23,239.29,238.23,238.38,2443.0,224.1932,224.2495,223.2561,223.3967,2443.0
2021-04-06 09:40:00,238.46,239.19,238.41,239.19,3400.0,223.4716,224.1558,223.4248,224.1558,3400.0
2021-04-06 09:45:00,238.45,239.03,238.44,238.76,3530.0,223.4623,224.0058,223.4529,223.7528,3530.0
2021-04-06 09:50:00,238.57,238.92,238.4,238.92,1900.0,223.5747,223.9027,223.4154,223.9027,1900.0
2021-04-06 09:55:00,238.92,239.3,238.67,238.77,3057.0,223.9027,224.2588,223.6684,223.7622,3057.0
2021-04-06 10:00:00,238.77,239.1,238.69,238.78,2600.0,223.7622,224.0714,223.6872,223.7715,2600.0
2021-04-06 10:05:00,238.77,238.77,238.42,238.62,1300.0,223.7622,223.7622,223.4342,223.6216,1300.0
2021-04-06 10:10:00,238.71,239.04,238.5,239.04,635.0,223.7059,224.0152,223.5091,224.0152,635.0
2021-04-06 10:15:00,239.14,239.14,238.64,238.7,4619.0,224.1089,224.1089,223.6403,223.6966,4619.0
2021-04-06 10:20:00,238.59,238.59,238.02,238.02,2237.0,223.5935,223.5935,223.0593,223.0593,2237.0
2021-04-06 10:25:00,238.14,238.17,237.97,237.97,2420.0,223.1718,223.1999,223.0124,223.0124,2420.0
2021-04-06 10:30:00,237.94,238.02,237.45,237.84,4340.0,222.9843,223.0593,222.5251,222.8906,4340.0
2021-04-06 10:35:00,238.04,238.43,238.03,238.23,2000.0,223.078,223.4435,223.0687,223.2561,2000.0
2021-04-06 10:40:00,238.17,238.18,237.62,237.77,2517.0,223.1999,223.2092,222.6844,222.825,2517.0
2021-04-06 10:45:00,237.77,237.77,237.11,237.11,1595.0,222.825,222.825,222.2065,222.2065,1595.0
2021-04-06 10:50:00,237.09,237.09,236.42,236.96,1900.0,222.1878,222.1878,221.5599,222.0659,1900.0
2021-04-06 10:55:00,237.1,237.25,237.04,237.04,1186.0,222.1971,222.3377,222.1409,222.1409,1186.0
2021-04-06 11:00:00,237.03,237.25,236.79,236.8,1300.0,222.1315,222.3377,221.9066,221.916,1300.0
2021-04-06 11:05:00,236.61,236.72,236.28,236.51,2092.0,221.7379,221.841,221.4287,221.6442,2092.0
2021-04-06 11:10:00,236.52,236.52,235.86,235.87,2850.0,221.6536,221.6536,221.0351,221.0444,2850.0
2021-04-06 11:15:00,235.86,236.0,235.73,235.91,1400.0,221.0351,221.1663,220.9132,221.0819,1400.0
2021-04-06 11:20:00,236.21,236.43,236.21,236.31,838.0,221.3631,221.5692,221.3631,221.4568,838.0
2021-04-06 11:25:00,236.32,236.68,236.32,236.52,1838.0,221.4662,221.8035,221.4662,221.6536,1838.0
2021-04-06 11:30:00,236.46,236.73,236.46,236.73,1400.0,221.5974,221.8504,221.5974,221.8504,1400.0
2021-04-06 11:35:00,236.76,236.92,236.65,236.78,1425.0,221.8785,222.0284,221.7754,221.8972,1425.0
2021-04-06 11:40:00,237.08,237.23,236.91,236.94,1200.0,222.1784,222.319,222.0191,222.0472,1200.0
2021-04-06 11:45:00,236.94,237.07,236.89,237.0,2433.0,222.0472,222.169,222.0003,222.1034,2433.0
2021-04-06 11:50:00,237.11,237.27,236.85,236.86,2000.0,222.2065,222.3564,221.9628,221.9722,2000.0
2021-04-06 11:55:00,236.84,236.84,235.97,236.26,3501.0,221.9535,221.9535,221.1382,221.4099,3501.0
2021-04-06 12:00:00,236.4,236.69,236.38,236.51,1500.0,221.5411,221.8129,221.5224,221.6442,1500.0
2021-04-06 12:05:00,236.46,236.7,236.39,236.39,1371.0,221.5974,221.8223,221.5318,221.5318,1371.0
2021-04-06 12:10:00,236.33,236.72,236.21,236.72,1650.0,221.4755,221.841,221.3631,221.841,1650.0
2021-04-06 12:15:00,236.79,237.0,236.76,236.93,5079.0,221.9066,222.1034,221.8785,222.0378,5079.0
2021-04-06 12:20:00,236.81,237.07,236.81,237.07,400.0,221.9254,222.169,221.9254,222.169,400.0
2021-04-06 12:25:00,237.27,237.4,237.27,237.3,937.0,222.3564,222.4783,222.3564,222.3846,937.0
2021-04-06 12:30:00,237.21,237.21,236.83,237.13,1850.0,222.3002,222.3002,221.9441,222.2252,1850.0
2021-04-06 12:35:00,236.98,237.11,236.92,236.96,1080.0,222.0847,222.2065,222.0284,222.0659,1080.0
2021-04-06 12:40:00,237.0,237.0,236.72,236.97,5213.0,222.1034,222.1034,221.841,222.0753,5213.0
2021-04-06 12:45:00,236.82,236.9,236.59,236.9,1555.0,221.9347,222.0097,221.7192,222.0097,1555.0
2021-04-06 12:50:00,237.04,237.3,237.04,237.18,786.0,222.1409,222.3846,222.1409,222.2721,786.0
2021-04-06 12:55:00,237.24,237.33,237.18,237.18,600.0,222.3283,222.4127,222.2721,222.2721,600.0
2021-04-06 13:00:00,237.22,237.25,237.05,237.18,1102.0,222.3096,222.3377,222.1503,222.2721,1102.0
2021-04-06 13:05:00,237.2,237.31,237.19,237.29,1999.0,222.2908,222.3939,222.2815,222.3752,1999.0
2021-04-06 13:10:00,236.99,237.03,236.83,236.86,2162.0,222.094,222.1315,221.9441,221.9722,2162.0
2021-04-06 13:15:00,237.07,237.33,236.98,237.33,1253.0,222.169,222.4127,222.0847,222.4127,1253.0
2021-04-06 13:20:00,237.08,237.08,236.81,236.81,775.0,222.1784,222.1784,221.9254,221.9254,775.0
2021-04-06 13:25:00,236.91,236.98,236.78,236.82,1005.0,222.0191,222.0847,221.8972,221.9347,1005.0
2021-04-06 13:30:00,236.87,237.04,236.77,236.99,1347.0,221.9816,222.1409,221.8879,222.094,1347.0
2021-04-06 13:35:00,237.04,237.51,236.98,237.51,2776.0,222.1409,222.5814,222.0847,222.5814,2776.0
2021-04-06 13:40:00,237.31,237.49,237.28,237.44,925.0,222.3939,222.5626,222.3658,222.5158,925.0
2021-04-06 13:45:00,237.35,237.42,237.28,237.28,603.0,222.4314,222.497,222.3658,222.3658,603.0
2021-04-06 13:50:00,237.27,237.34,237.22,237.34,800.0,222.3564,222.422,222.3096,222.422,800.0
2021-04-06 13:55:00,237.34,237.45,237.34,237.45,789.0,222.422,222.5251,222.422,222.5251,789.0
2021-04-06 14:00:00,237.55,237.57,237.43,237.51,1459.0,222.6188,222.6376,222.5064,222.5814,1459.0
2021-04-06 14:05:00,237.52,237.52,237.09,237.09,1573.0,222.5907,222.5907,222.1878,222.1878,1573.0
2021-04-06 14:10:00,237.07,237.29,237.07,237.21,634.0,222.169,222.3752,222.169,222.3002,634.0
2021-04-06 14:15:00,237.27,237.28,237.19,237.26,552.0,222.3564,222.3658,222.2815,222.3471,552.0
2021-04-06 14:20:00,237.21,237.21,237.07,237.17,800.0,222.3002,222.3002,222.169,222.2627,800.0
2021-04-06 14:25:00,237.09,237.19,236.98,237.09,1300.0,222.1878,222.2815,222.0847,222.1878,1300.0
2021-04-06 14:30:00,236.97,237.26,236.83,237.18,1600.0,222.0753,222.3471,221.9441,222.2721,1600.0
2021-04-06 14:35:00,237.19,237.19,236.76,236.84,1720.0,222.2815,222.2815,221.8785,221.9535,1720.0
2021-04-06 14:40:00,236.74,236.87,236.49,236.49,1503.0,221.8598,221.9816,221.6255,221.6255,1503.0
2021-04-06 14:45:00,236.39,236.59,236.38,236.51,1723.0,221.5318,221.7192,221.5224,221.6442,1723.0
2021-04-06 14:50:00,236.49,236.56,236.17,236.27,1000.0,221.6255,221.6911,221.3256,221.4193,1000.0
2021-04-06 14:55:00,236.47,236.61,236.38,236.4,2878.0,221.6067,221.7379,221.5224,221.5411,2878.0
2021-04-06 15:00:00,236.36,236.56,236.15,236.15,2798.0,221.5036,221.6911,221.3068,221.3068,2798.0
2021-04-06 15:05:00,236.33,236.45,236.29,236.3,928.0,221.4755,221.588,221.438,221.4474,928.0
2021-04-06 15:10:00,236.33,236.51,236.27,236.51,1258.0,221.4755,221.6442,221.4193,221.6442,1258.0
2021-04-06 15:15:00,236.43,236.5,236.32,236.47,1905.0,221.5692,221.6348,221.4662,221.6067,1905.0
2021-04-06 15:20:00,236.47,236.58,236.31,236.35,2600.0,221.6067,221.7098,221.4568,221.4943,2600.0
2021-04-06 15:25:00,236.38,236.43,236.12,236.26,1500.0,221.5224,221.5692,221.2787,221.4099,1500.0
2021-04-06 15:30:00,236.35,236.44,236.25,236.42,2124.0,221.4943,221.5786,221.4006,221.5599,2124.0
2021-04-06 15:35:00,236.41,236.77,236.4,236.67,2273.0,221.5505,221.8879,221.5411,221.7942,2273.0
2021-04-06 15:40:00,236.67,236.75,236.55,236.55,2350.0,221.7942,221.8691,221.6817,221.6817,2350.0
2021-04-06 15:45:00,236.62,236.75,236.47,236.47,4326.0,221.7473,221.8691,221.6067,221.6067,4326.0
2021-04-06 15:50:00,236.48,236.48,236.12,236.4,5722.0,221.6161,221.6161,221.2787,221.5411,5722.0
2021-04-06 15:55:00,236.44,236.72,236.4,236.55,20459.0,221.5786,221.841,221.5411,221.6817,20459.0
2021-04-07 09:30:00,237.11,237.92,236.72,237.92,7827.0,222.2065,222.9656,221.841,222.9656,7827.0
2021-04-07 09:35:00,237.8,237.8,237.21,237.54,1200.0,222.8531,222.8531,222.3002,222.6095,1200.0
2021-04-07 09:40:00,237.2,237.2,236.82,236.83,400.0,222.2908,222.2908,221.9347,221.9441,400.0
2021-04-07 09:45:00,236.37,236.4,236.36,236.4,300.0,221.513,221.5411,221.5036,221.5411,300.0
2021-04-07 09:50:00,236.16,236.16,235.62,235.67,1301.0,221.3162,221.3162,220.8102,220.857,1301.0
2021-04-07 09:55:00,235.6,235.95,235.55,235.95,1900.0,220.7914,221.1194,220.7446,221.1194,1900.0
2021-04-07 10:00:00,236.02,236.44,235.38,236.44,2167.0,221.185,221.5786,220.5852,221.5786,2167.0
2021-04-07 10:05:00,236.35,236.38,236.12,236.13,700.0,221.4943,221.5224,221.2787,221.2881,700.0
2021-04-07 10:10:00,236.35,236.46,236.1,236.11,883.0,221.4943,221.5974,221.26,221.2694,883.0
2021-04-07 10:15:00,236.12,236.22,236.12,236.22,200.0,221.2787,221.3724,221.2787,221.3724,200.0
2021-04-07 10:20:00,236.28,236.9,236.28,236.72,852.0,221.4287,222.0097,221.4287,221.841,852.0
2021-04-07 10:25:00,236.7,236.99,236.56,236.81,900.0,221.8223,222.094,221.6911,221.9254,900.0
2021-04-07 10:30:00,236.97,236.99,236.64,236.88,2058.0,222.0753,222.094,221.766,221.991,2058.0
2021-04-07 10:35:00,236.74,237.18,236.73,236.73,2200.0,221.8598,222.2721,221.8504,221.8504,2200.0
2021-04-07 10:40:00,237.01,237.01,236.91,236.96,850.0,222.1128,222.1128,222.0191,222.0659,850.0
2021-04-07 10:45:00,236.67,236.81,236.2,236.3,1567.0,221.7942,221.9254,221.3537,221.4474,1567.0
2021-04-07 10:50:00,236.25,236.73,236.19,236.24,2516.0,221.4006,221.8504,221.3443,221.3912,2516.0
2021-04-07 10:55:00,236.21,236.21,235.99,236.15,706.0,221.3631,221.3631,221.1569,221.3068,706.0
2021-04-07 11:00:00,235.95,236.28,235.82,236.02,1404.0,221.1194,221.4287,220.9976,221.185,1404.0
2021-04-07 11:05:00,236.01,236.04,235.58,235.68,3100.0,221.1756,221.2038,220.7727,220.8664,3100.0
2021-04-07 11:10:00,235.52,235.78,235.48,235.78,1153.0,220.7164,220.9601,220.679,220.9601,1153.0
2021-04-07 11:15:00,235.87,235.87,235.46,235.46,1147.0,221.0444,221.0444,220.6602,220.6602,1147.0
2021-04-07 11:20:00,235.34,235.48,235.15,235.27,1261.0,220.5478,220.679,220.3697,220.4822,1261.0
2021-04-07 11:25:00,235.24,236.57,235.23,236.57,25920.0,220.454,221.7004,220.4447,221.7004,25920.0
2021-04-07 11:30:00,236.38,236.4,235.82,236.29,2350.0,221.5224,221.5411,220.9976,221.438,2350.0
2021-04-07 11:35:00,235.96,236.0,235.89,235.95,900.0,221.1288,221.1663,221.0632,221.1194,900.0
2021-04-07 11:40:00,235.89,236.21,235.88,236.06,8780.0,221.0632,221.3631,221.0538,221.2225,8780.0
2021-04-07 11:45:00,236.1,236.17,236.09,236.16,2068.0,221.26,221.3256,221.2506,221.3162,2068.0
2021-04-07 11:50:00,236.16,236.55,236.02,236.55,1500.0,221.3162,221.6817,221.185,221.6817,1500.0
2021-04-07 11:55:00,236.43,236.59,236.27,236.49,3845.0,221.5692,221.7192,221.4193,221.6255,3845.0
2021-04-07 12:00:00,236.88,237.0,236.87,237.0,496.0,221.991,222.1034,221.9816,222.1034,496.0
2021-04-07 12:05:00,236.9,236.91,236.62,236.62,800.0,222.0097,222.0191,221.7473,221.7473,800.0
2021-04-07 12:10:00,236.65,236.7,236.54,236.7,1399.0,221.7754,221.8223,221.6723,221.8223,1399.0
2021-04-07 12:15:00,236.62,236.97,236.52,236.96,4691.0,221.7473,222.0753,221.6536,222.0659,4691.0
2021-04-07 12:20:00,236.99,237.41,236.99,237.41,1040.0,222.094,222.4876,222.094,222.4876,1040.0
2021-04-07 12:25:00,237.46,237.51,236.95,236.95,3154.0,222.5345,222.5814,222.0566,222.0566,3154.0
2021-04-07 12:30:00,237.22,237.36,237.18,237.21,1642.0,222.3096,222.4408,222.2721,222.3002,1642.0
2021-04-07 12:35:00,237.21,237.6,237.08,237.6,2282.0,222.3002,222.6657,222.1784,222.6657,2282.0
2021-04-07 12:40:00,237.68,237.77,237.56,237.77,1307.0,222.7407,222.825,222.6282,222.825,1307.0
2021-04-07 12:45:00,237.75,238.1,237.68,238.1,4059.0,222.8063,223.1343,222.7407,223.1343,4059.0
2021-04-07 12:50:00,238.06,238.34,238.06,238.26,2157.0,223.0968,223.3592,223.0968,223.2842,2157.0
2021-04-07 12:55:00,238.26,238.39,238.0,238.13,7060.0,223.2842,223.406,223.0406,223.1624,7060.0
2021-04-07 13:00:00,238.35,238.35,237.92,238.05,1300.0,223.3686,223.3686,222.9656,223.0874,1300.0
2021-04-07 13:05:00,238.08,238.08,237.62,237.62,700.0,223.1155,223.1155,222.6844,222.6844,700.0
2021-04-07 13:10:00,237.98,238.06,237.98,238.06,416.0,223.0218,223.0968,223.0218,223.0968,416.0
2021-04-07 13:15:00,238.01,238.01,237.62,237.62,700.0,223.0499,223.0499,222.6844,222.6844,700.0
2021-04-07 13:20:00,237.69,237.85,237.69,237.71,1743.0,222.75,222.9,222.75,222.7688,1743.0
2021-04-07 13:25:00,237.77,238.19,237.77,237.99,2095.0,222.825,223.2186,222.825,223.0312,2095.0
2021-04-07 13:30:00,237.89,238.1,237.89,238.09,2549.0,222.9375,223.1343,222.9375,223.1249,2549.0
2021-04-07 13:35:00,237.93,238.0,237.77,237.78,2000.0,222.975,223.0406,222.825,222.8344,2000.0
2021-04-07 13:40:00,237.76,237.87,237.76,237.81,700.0,222.8156,222.9187,222.8156,222.8625,700.0
2021-04-07 13:45:00,237.93,238.23,237.93,238.11,4996.0,222.975,223.2561,222.975,223.1436,4996.0
2021-04-07 13:50:00,238.18,238.18,237.87,238.15,1400.0,223.2092,223.2092,222.9187,223.1811,1400.0
2021-04-07 13:55:00,238.28,238.64,238.2,238.35,5114.0,223.303,223.6403,223.228,223.3686,5114.0
2021-04-07 14:00:00,238.39,238.6,238.37,238.37,3598.0,223.406,223.6028,223.3873,223.3873,3598.0
2021-04-07 14:05:00,238.3,238.7,238.3,238.7,1309.0,223.3217,223.6966,223.3217,223.6966,1309.0
2021-04-07 14:10:00,238.65,238.91,238.64,238.87,1700.0,223.6497,223.8934,223.6403,223.8559,1700.0
2021-04-07 14:15:00,238.79,238.79,238.44,238.51,2883.0,223.7809,223.7809,223.4529,223.5185,2883.0
2021-04-07 14:20:00,238.6,238.64,238.29,238.32,1951.0,223.6028,223.6403,223.3123,223.3404,1951.0
2021-04-07 14:25:00,238.19,238.34,238.12,238.22,800.0,223.2186,223.3592,223.153,223.2467,800.0
2021-04-07 14:30:00,238.33,238.33,238.33,238.33,100.0,223.3498,223.3498,223.3498,223.3498,100.0
2021-04-07 14:35:00,238.33,238.33,238.33,238.33,0.0,223.3498,223.3498,223.3498,223.3498,0.0
2021-04-07 14:40:00,238.21,238.33,238.2,238.22,3301.0,223.2374,223.3498,223.228,223.2467,3301.0
2021-04-07 14:45:00,238.18,238.36,238.18,238.33,1100.0,223.2092,223.3779,223.2092,223.3498,1100.0
2021-04-07 14:50:00,238.55,238.75,238.54,238.61,3300.0,223.556,223.7434,223.5466,223.6122,3300.0
2021-04-07 14:55:00,238.59,238.59,238.25,238.33,4251.0,223.5935,223.5935,223.2748,223.3498,4251.0
2021-04-07 15:00:00,238.36,238.73,238.36,238.55,2131.0,223.3779,223.7247,223.3779,223.556,2131.0
2021-04-07 15:05:00,238.5,238.6,238.24,238.37,3152.0,223.5091,223.6028,223.2655,223.3873,3152.0
2021-04-07 15:10:00,238.34,238.34,238.27,238.27,600.0,223.3592,223.3592,223.2936,223.2936,600.0
2021-04-07 15:15:00,238.2,238.26,237.92,238.05,2457.0,223.228,223.2842,222.9656,223.0874,2457.0
2021-04-07 15:20:00,237.97,238.01,237.94,238.01,500.0,223.0124,223.0499,222.9843,223.0499,500.0
2021-04-07 15:25:00,238.09,238.12,237.71,237.89,2048.0,223.1249,223.153,222.7688,222.9375,2048.0
2021-04-07 15:30:00,237.75,237.92,237.46,237.46,2778.0,222.8063,222.9656,222.5345,222.5345,2778.0
2021-04-07 15:35:00,237.39,237.76,237.24,237.72,3700.0,222.4689,222.8156,222.3283,222.7782,3700.0
2021-04-07 15:40:00,237.9,237.9,237.53,237.84,2100.0,222.9468,222.9468,222.6001,222.8906,2100.0
2021-04-07 15:45:00,237.9,238.09,237.8,238.09,4619.0,222.9468,223.1249,222.8531,223.1249,4619.0
2021-04-07 15:50:00,238.04,238.18,237.9,238.18,3327.0,223.078,223.2092,222.9468,223.2092,3327.0
2021-04-07 15:55:00,238.13,238.31,237.9,238.01,13540.0,223.1624,223.3311,222.9468,223.0499,13540.0
2021-04-08 09:30:00,237.67,238.2,237.03,237.04,6573.0,222.7313,223.228,222.1315,222.1409,6573.0
2021-04-08 09:35:00,237.03,237.04,236.2,236.6,1358.0,222.1315,222.1409,221.3537,221.7286,1358.0
2021-04-08 09:40:00,236.66,236.66,236.03,236.34,710.0,221.7848,221.7848,221.1944,221.4849,710.0
2021-04-08 09:45:00,236.06,236.38,236.03,236.38,1906.0,221.2225,221.5224,221.1944,221.5224,1906.0
2021-04-08 09:50:00,236.36,236.36,235.66,235.66,2072.0,221.5036,221.5036,220.8476,220.8476,2072.0
2021-04-08 09:55:00,235.55,235.76,235.4,235.76,409.0,220.7446,220.9414,220.604,220.9414,409.0
2021-04-08 10:00:00,235.95,236.06,235.18,235.38,4012.0,221.1194,221.2225,220.3978,220.5852,4012.0
2021-04-08 10:05:00,235.1,235.55,234.93,234.93,1695.0,220.3228,220.7446,220.1635,220.1635,1695.0
2021-04-08 10:10:00,234.74,235.27,234.71,235.27,1827.0,219.9855,220.4822,219.9574,220.4822,1827.0
2021-04-08 10:15:00,235.21,235.26,235.06,235.22,1652.0,220.4259,220.4728,220.2854,220.4353,1652.0
2021-04-08 10:20:00,235.37,235.37,234.78,234.97,2006.0,220.5759,220.5759,220.023,220.201,2006.0
2021-04-08 10:25:00,234.87,235.16,234.87,234.94,1008.0,220.1073,220.3791,220.1073,220.1729,1008.0
2021-04-08 10:30:00,235.26,235.27,234.72,235.27,2401.0,220.4728,220.4822,219.9667,220.4822,2401.0
2021-04-08 10:35:00,235.33,235.54,235.33,235.53,1349.0,220.5384,220.7352,220.5384,220.7258,1349.0
2021-04-08 10:40:00,235.58,236.04,235.53,236.04,1030.0,220.7727,221.2038,220.7258,221.2038,1030.0
2021-04-08 10:45:00,235.73,235.82,235.4,235.67,1695.0,220.9132,220.9976,220.604,220.857,1695.0
2021-04-08 10:50:00,235.77,236.06,235.64,235.64,1300.0,220.9507,221.2225,220.8289,220.8289,1300.0
2021-04-08 10:55:00,235.78,235.79,235.28,235.43,2656.0,220.9601,220.9695,220.4915,220.6321,2656.0
2021-04-08 11:00:00,235.74,235.86,235.48,235.85,3516.0,220.9226,221.0351,220.679,221.0257,3516.0
2021-04-08 11:05:00,235.93,236.0,235.77,235.94,800.0,221.1007,221.1663,220.9507,221.11,800.0
2021-04-08 11:10:00,235.74,235.94,235.62,235.86,700.0,220.9226,221.11,220.8102,221.0351,700.0
2021-04-08 11:15:00,235.51,235.51,235.26,235.26,730.0,220.7071,220.7071,220.4728,220.4728,730.0
2021-04-08 11:20:00,235.37,235.62,235.24,235.35,800.0,220.5759,220.8102,220.454,220.5571,800.0
2021-04-08 11:25:00,235.3,235.53,235.24,235.53,2985.0,220.5103,220.7258,220.454,220.7258,2985.0
2021-04-08 11:30:00,235.63,235.63,235.41,235.53,1988.0,220.8195,220.8195,220.6134,220.7258,1988.0
2021-04-08 11:35:00,235.43,235.73,235.43,235.72,1300.0,220.6321,220.9132,220.6321,220.9039,1300.0
2021-04-08 11:40:00,235.58,235.97,235.58,235.93,2519.0,220.7727,221.1382,220.7727,221.1007,2519.0
2021-04-08 11:45:00,235.95,236.04,235.88,236.04,500.0,221.1194,221.2038,221.0538,221.2038,500.0
2021-04-08 11:50:00,235.71,235.92,235.62,235.72,2360.0,220.8945,221.0913,220.8102,220.9039,2360.0
2021-04-08 11:55:00,235.88,235.88,235.46,235.62,1800.0,221.0538,221.0538,220.6602,220.8102,1800.0
2021-04-08 12:00:00,235.54,235.81,235.53,235.7,3601.0,220.7352,220.9882,220.7258,220.8851,3601.0
2021-04-08 12:05:00,235.74,236.12,235.74,235.92,2500.0,220.9226,221.2787,220.9226,221.0913,2500.0
2021-04-08 12:10:00,236.04,236.07,235.93,236.07,800.0,221.2038,221.2319,221.1007,221.2319,800.0
2021-04-08 12:15:00,236.12,236.29,235.95,236.05,4000.0,221.2787,221.438,221.1194,221.2131,4000.0
2021-04-08 12:20:00,236.01,236.27,236.01,236.21,1717.0,221.1756,221.4193,221.1756,221.3631,1717.0
2021-04-08 12:25:00,236.22,236.23,236.1,236.23,1200.0,221.3724,221.3818,221.26,221.3818,1200.0
2021-04-08 12:30:00,236.24,236.77,236.23,236.77,2711.0,221.3912,221.8879,221.3818,221.8879,2711.0
2021-04-08 12:35:00,236.68,236.85,236.5,236.53,2599.0,221.8035,221.9628,221.6348,221.663,2599.0
2021-04-08 12:40:00,236.45,236.59,236.35,236.35,700.0,221.588,221.7192,221.4943,221.4943,700.0
2021-04-08 12:45:00,236.27,236.47,236.27,236.4,2245.0,221.4193,221.6067,221.4193,221.5411,2245.0
2021-04-08 12:50:00,236.47,236.56,236.36,236.43,985.0,221.6067,221.6911,221.5036,221.5692,985.0
2021-04-08 12:55:00,236.34,236.56,236.34,236.45,624.0,221.4849,221.6911,221.4849,221.588,624.0
2021-04-08 13:00:00,236.46,236.5,236.33,236.38,1600.0,221.5974,221.6348,221.4755,221.5224,1600.0
2021-04-08 13:05:00,236.44,236.5,236.23,236.48,1262.0,221.5786,221.6348,221.3818,221.6161,1262.0
2021-04-08 13:10:00,236.4,236.44,236.24,236.37,3889.0,221.5411,221.5786,221.3912,221.513,3889.0
2021-04-08 13:15:00,236.36,236.36,236.02,236.32,11783.0,221.5036,221.5036,221.185,221.4662,11783.0
2021-04-08 13:20:00,236.41,236.43,236.29,236.37,1646.0,221.5505,221.5692,221.438,221.513,1646.0
2021-04-08 13:25:00,236.24,236.46,236.24,236.41,1156.0,221.3912,221.5974,221.3912,221.5505,1156.0
2021-04-08 13:30:00,236.41,236.52,235.8,236.02,2851.0,221.5505,221.6536,220.9788,221.185,2851.0
2021-04-08 13:35:00,235.81,235.82,235.57,235.7,1601.0,220.9882,220.9976,220.7633,220.8851,1601.0
2021-04-08 13:40:00,235.66,235.77,235.5,235.77,1534.0,220.8476,220.9507,220.6977,220.9507,1534.0
2021-04-08 13:45:00,235.8,236.27,235.8,236.27,1125.0,220.9788,221.4193,220.9788,221.4193,1125.0
2021-04-08 13:50:00,236.26,236.26,236.02,236.24,1800.0,221.4099,221.4099,221.185,221.3912,1800.0
2021-04-08 13:55:00,236.23,236.43,236.16,236.35,1600.0,221.3818,221.5692,221.3162,221.4943,1600.0
2021-04-08 14:00:00,236.41,236.76,236.4,236.66,500.0,221.5505,221.8785,221.5411,221.7848,500.0
2021-04-08 14:05:00,236.65,236.74,236.5,236.53,800.0,221.7754,221.8598,221.6348,221.663,800.0
2021-04-08 14:10:00,236.4,236.62,236.4,236.52,1900.0,221.5411,221.7473,221.5411,221.6536,1900.0
2021-04-08 14:15:00,236.46,236.48,236.12,236.12,1854.0,221.5974,221.6161,221.2787,221.2787,1854.0
2021-04-08 14:20:00,236.11,236.56,236.11,236.56,2488.0,221.2694,221.6911,221.2694,221.6911,2488.0
2021-04-08 14:25:00,236.4,236.55,236.24,236.31,2111.0,221.5411,221.6817,221.3912,221.4568,2111.0
2021-04-08 14:30:00,236.15,236.36,236.15,236.36,1400.0,221.3068,221.5036,221.3068,221.5036,1400.0
2021-04-08 14:35:00,236.21,236.24,236.09,236.23,1472.0,221.3631,221.3912,221.2506,221.3818,1472.0
2021-04-08 14:40:00,236.13,236.34,236.13,236.32,1287.0,221.2881,221.4849,221.2881,221.4662,1287.0
2021-04-08 14:45:00,236.3,236.4,236.26,236.4,1143.0,221.4474,221.5411,221.4099,221.5411,1143.0
2021-04-08 14:50:00,236.49,236.64,236.43,236.43,740.0,221.6255,221.766,221.5692,221.5692,740.0
2021-04-08 14:55:00,236.53,236.57,236.39,236.52,1100.0,221.663,221.7004,221.5318,221.6536,1100.0
2021-04-08 15:00:00,236.6,236.64,236.52,236.59,1000.0,221.7286,221.766,221.6536,221.7192,1000.0
2021-04-08 15:05:00,236.51,236.59,236.48,236.57,1500.0,221.6442,221.7192,221.6161,221.7004,1500.0
2021-04-08 15:10:00,236.57,236.63,236.51,236.61,1381.0,221.7004,221.7567,221.6442,221.7379,1381.0
2021-04-08 15:15:00,236.68,236.91,236.68,236.85,1480.0,221.8035,222.0191,221.8035,221.9628,1480.0
2021-04-08 15:20:00,236.79,237.04,236.71,237.04,1408.0,221.9066,222.1409,221.8316,222.1409,1408.0
2021-04-08 15:25:00,236.95,237.17,236.86,237.17,1813.0,222.0566,222.2627,221.9722,222.2627,1813.0
2021-04-08 15:30:00,237.16,237.49,237.05,237.42,7966.0,222.2534,222.5626,222.1503,222.497,7966.0
2021-04-08 15:35:00,237.35,237.4,237.2,237.4,2600.0,222.4314,222.4783,222.2908,222.4783,2600.0
2021-04-08 15:40:00,237.4,237.4,236.98,236.98,2220.0,222.4783,222.4783,222.0847,222.0847,2220.0
2021-04-08 15:45:00,236.96,237.31,236.96,237.16,4745.0,222.0659,222.3939,222.0659,222.2534,4745.0
2021-04-08 15:50:00,237.03,237.3,236.99,237.25,5316.0,222.1315,222.3846,222.094,222.3377,5316.0
2021-04-08 15:55:00,237.22,237.3,236.89,236.89,14605.0,222.3096,222.3846,222.0003,222.0003,14605.0
2021-04-09 09:30:00,239.32,239.72,239.06,239.72,9720.0,224.2776,224.6524,224.0339,224.6524,9720.0
2021-04-09 09:35:00,238.99,239.74,238.68,238.97,1845.0,223.9683,224.6712,223.6778,223.9496,1845.0
2021-04-09 09:40:00,239.0,239.02,238.04,238.04,3878.0,223.9777,223.9964,223.078,223.078,3878.0
2021-04-09 09:45:00,238.29,238.41,237.9,238.37,6019.0,223.3123,223.4248,222.9468,223.3873,6019.0
2021-04-09 09:50:00,238.36,239.1,238.24,238.72,5701.0,223.3779,224.0714,223.2655,223.7153,5701.0
2021-04-09 09:55:00,238.24,238.64,238.16,238.58,5555.0,223.2655,223.6403,223.1905,223.5841,5555.0
2021-04-09 10:00:00,238.28,238.46,238.11,238.11,2155.0,223.303,223.4716,223.1436,223.1436,2155.0
2021-04-09 10:05:00,238.09,238.64,238.08,238.27,2800.0,223.1249,223.6403,223.1155,223.2936,2800.0
2021-04-09 10:10:00,238.78,238.78,238.31,238.44,2033.0,223.7715,223.7715,223.3311,223.4529,2033.0
2021-04-09 10:15:00,238.39,238.6,238.26,238.26,2400.0,223.406,223.6028,223.2842,223.2842,2400.0
2021-04-09 10:20:00,238.27,238.55,238.27,238.41,1041.0,223.2936,223.556,223.2936,223.4248,1041.0
2021-04-09 10:25:00,238.53,238.81,238.52,238.59,1040.0,223.5372,223.7996,223.5279,223.5935,1040.0
2021-04-09 10:30:00,238.6,238.66,238.13,238.16,4123.0,223.6028,223.6591,223.1624,223.1905,4123.0
2021-04-09 10:35:00,238.2,238.72,238.14,238.65,2865.0,223.228,223.7153,223.1718,223.6497,2865.0
2021-04-09 10:40:00,238.58,238.75,238.58,238.58,1577.0,223.5841,223.7434,223.5841,223.5841,1577.0
2021-04-09 10:45:00,238.51,238.83,238.5,238.83,1455.0,223.5185,223.8184,223.5091,223.8184,1455.0
2021-04-09 10:50:00,239.02,239.46,239.02,239.33,1344.0,223.9964,224.4088,223.9964,224.287,1344.0
2021-04-09 10:55:00,239.21,239.22,239.06,239.19,1127.0,224.1745,224.1839,224.0339,224.1558,1127.0
2021-04-09 11:00:00,239.2,239.41,239.1,239.28,1800.0,224.1651,224.3619,224.0714,224.2401,1800.0
2021-04-09 11:05:00,239.28,239.58,239.27,239.58,658.0,224.2401,224.5212,224.2307,224.5212,658.0
2021-04-09 11:10:00,239.4,239.4,239.39,239.4,236.0,224.3526,224.3526,224.3432,224.3526,236.0
2021-04-09 11:15:00,239.34,239.41,239.05,239.05,1200.0,224.2963,224.3619,224.0246,224.0246,1200.0
2021-04-09 11:20:00,238.86,239.14,238.86,239.14,510.0,223.8465,224.1089,223.8465,224.1089,510.0
2021-04-09 11:25:00,239.26,239.26,239.07,239.08,894.0,224.2214,224.2214,224.0433,224.0527,894.0
2021-04-09 11:30:00,239.08,239.19,238.96,238.98,896.0,224.0527,224.1558,223.9402,223.959,896.0
2021-04-09 11:35:00,238.94,239.04,238.9,238.96,1120.0,223.9215,224.0152,223.884,223.9402,1120.0
2021-04-09 11:40:00,238.92,239.11,238.82,239.08,3000.0,223.9027,224.0808,223.809,224.0527,3000.0
2021-04-09 11:45:00,239.11,239.72,239.11,239.72,611.0,224.0808,224.6524,224.0808,224.6524,611.0
2021-04-09 11:50:00,239.97,239.97,239.65,239.68,1887.0,224.8867,224.8867,224.5868,224.615,1887.0
2021-04-09 11:55:00,239.76,239.99,239.66,239.98,1441.0,224.6899,224.9055,224.5962,224.8961,1441.0
2021-04-09 12:00:00,239.77,239.96,239.7,239.7,1670.0,224.6993,224.8774,224.6337,224.6337,1670.0
2021-04-09 12:05:00,239.64,239.7,239.42,239.45,1046.0,224.5775,224.6337,224.3713,224.3994,1046.0
2021-04-09 12:10:00,239.48,239.57,239.45,239.49,750.0,224.4275,224.5119,224.3994,224.4369,750.0
2021-04-09 12:15:00,239.44,239.55,239.35,239.5,909.0,224.39,224.4931,224.3057,224.4463,909.0
2021-04-09 12:20:00,239.42,239.72,239.42,239.72,700.0,224.3713,224.6524,224.3713,224.6524,700.0
2021-04-09 12:25:00,239.65,239.67,239.52,239.64,1380.0,224.5868,224.6056,224.465,224.5775,1380.0
2021-04-09 12:30:00,239.58,239.58,239.49,239.53,700.0,224.5212,224.5212,224.4369,224.4744,700.0
2021-04-09 12:35:00,239.51,239.68,239.51,239.59,1300.0,224.4556,224.615,224.4556,224.5306,1300.0
2021-04-09 12:40:00,239.58,239.76,239.58,239.6,600.0,224.5212,224.6899,224.5212,224.54,600.0
2021-04-09 12:45:00,239.83,239.99,239.75,239.91,1904.0,224.7555,224.9055,224.6806,224.8305,1904.0
2021-04-09 12:50:00,239.83,240.05,239.78,239.91,2302.0,224.7555,224.9617,224.7087,224.8305,2302.0
2021-04-09 12:55:00,239.82,239.9,239.7,239.7,3391.0,224.7462,224.8211,224.6337,224.6337,3391.0
2021-04-09 13:00:00,239.71,239.71,239.45,239.45,606.0,224.6431,224.6431,224.3994,224.3994,606.0
2021-04-09 13:05:00,239.18,239.34,239.1,239.34,1101.0,224.1464,224.2963,224.0714,224.2963,1101.0
2021-04-09 13:10:00,239.33,239.35,239.3,239.35,435.0,224.287,224.3057,224.2588,224.3057,435.0
2021-04-09 13:15:00,239.25,239.32,239.2,239.3,629.0,224.212,224.2776,224.1651,224.2588,629.0
2021-04-09 13:20:00,239.2,239.28,239.07,239.08,2114.0,224.1651,224.2401,224.0433,224.0527,2114.0
2021-04-09 13:25:00,239.18,239.24,238.95,239.15,2568.0,224.1464,224.2026,223.9308,224.1183,2568.0
2021-04-09 13:30:00,239.06,239.36,239.05,239.36,2144.0,224.0339,224.3151,224.0246,224.3151,2144.0
2021-04-09 13:35:00,239.36,239.56,239.35,239.56,2033.0,224.3151,224.5025,224.3057,224.5025,2033.0
2021-04-09 13:40:00,239.58,239.81,239.5,239.81,11801.0,224.5212,224.7368,224.4463,224.7368,11801.0
2021-04-09 13:45:00,239.64,239.83,239.55,239.83,2032.0,224.5775,224.7555,224.4931,224.7555,2032.0
2021-04-09 13:50:00,239.74,239.78,239.61,239.76,1797.0,224.6712,224.7087,224.5494,224.6899,1797.0
2021-04-09 13:55:00,239.67,239.67,239.53,239.54,800.0,224.6056,224.6056,224.4744,224.4838,800.0
2021-04-09 14:00:00,239.44,239.61,239.43,239.48,3804.0,224.39,224.5494,224.3807,224.4275,3804.0
2021-04-09 14:05:00,239.34,239.34,239.27,239.34,489.0,224.2963,224.2963,224.2307,224.2963,489.0
2021-04-09 14:10:00,239.29,239.45,239.12,239.24,4856.0,224.2495,224.3994,224.0902,224.2026,4856.0
2021-04-09 14:15:00,239.27,239.44,239.23,239.36,2712.0,224.2307,224.39,224.1932,224.3151,2712.0
2021-04-09 14:20:00,239.27,239.3,239.19,239.23,2500.0,224.2307,224.2588,224.1558,224.1932,2500.0
2021-04-09 14:25:00,239.21,239.48,239.12,239.46,1480.0,224.1745,224.4275,224.0902,224.4088,1480.0
2021-04-09 14:30:00,239.27,239.27,239.09,239.17,1703.0,224.2307,224.2307,224.062,224.137,1703.0
2021-04-09 14:35:00,239.19,239.19,239.01,239.04,802.0,224.1558,224.1558,223.9871,224.0152,802.0
2021-04-09 14:40:00,239.2,239.36,239.1,239.36,3242.0,224.1651,224.3151,224.0714,224.3151,3242.0
2021-04-09 14:45:00,239.37,239.57,239.32,239.5,2301.0,224.3244,224.5119,224.2776,224.4463,2301.0
2021-04-09 14:50:00,239.41,239.43,239.1,239.1,913.0,224.3619,224.3807,224.0714,224.0714,913.0
2021-04-09 14:55:00,239.28,239.4,239.2,239.28,2500.0,224.2401,224.3526,224.1651,224.2401,2500.0
2021-04-09 15:00:00,239.25,239.41,239.14,239.25,2335.0,224.212,224.3619,224.1089,224.212,2335.0
2021-04-09 15:05:00,239.17,239.38,239.05,239.14,2014.0,224.137,224.3338,224.0246,224.1089,2014.0
2021-04-09 15:10:00,239.02,239.08,238.9,238.97,2461.0,223.9964,224.0527,223.884,223.9496,2461.0
2021-04-09 15:15:00,239.04,239.27,239.04,239.27,1647.0,224.0152,224.2307,224.0152,224.2307,1647.0
2021-04-09 15:20:00,239.36,239.77,239.22,239.61,5402.0,224.3151,224.6993,224.1839,224.5494,5402.0
2021-04-09 15:25:00,239.74,239.91,239.73,239.91,2744.0,224.6712,224.8305,224.6618,224.8305,2744.0
2021-04-09 15:30:00,240.05,240.29,240.0,240.13,5205.0,224.9617,225.1866,224.9148,225.0367,5205.0
2021-04-09 15:35:00,240.07,240.34,240.07,240.12,10580.0,224.9804,225.2335,224.9804,225.0273,10580.0
2021-04-09 15:40:00,240.13,240.24,239.95,240.13,5252.0,225.0367,225.1398,224.868,225.0367,5252.0
2021-04-09 15:45:00,240.18,240.5,240.18,240.37,8461.0,225.0835,225.3834,225.0835,225.2616,8461.0
2021-04-09 15:50:00,240.36,240.98,240.36,240.88,14626.0,225.2522,225.8333,225.2522,225.7395,14626.0
2021-04-09 15:55:00,240.98,241.18,240.73,240.73,25622.0,225.8333,226.0207,225.599,225.599,25622.0
2021-04-12 09:30:00,241.75,242.19,240.96,240.96,11661.0,226.5549,226.9672,225.8145,225.8145,11661.0
2021-04-12 09:35:00,241.6,241.69,241.12,241.12,9195.0,226.4143,226.4986,225.9645,225.9645,9195.0
2021-04-12 09:40:00,241.11,241.45,240.88,241.45,5240.0,225.9551,226.2737,225.7395,226.2737,5240.0
2021-04-12 09:45:00,241.49,242.01,241.3,241.5,2198.0,226.3112,226.7985,226.1331,226.3206,2198.0
2021-04-12 09:50:00,241.26,241.29,240.98,241.1,2730.0,226.0957,226.1238,225.8333,225.9457,2730.0
2021-04-12 09:55:00,241.04,241.31,240.86,241.14,1535.0,225.8895,226.1425,225.7208,225.9832,1535.0
2021-04-12 10:00:00,241.32,241.74,241.12,241.72,2369.0,226.1519,226.5455,225.9645,226.5267,2369.0
2021-04-12 10:05:00,241.52,242.07,241.37,242.04,3819.0,226.3393,226.8547,226.1987,226.8266,3819.0
2021-04-12 10:10:00,242.12,242.12,241.65,241.96,2362.0,226.9016,226.9016,226.4611,226.7517,2362.0
2021-04-12 10:15:00,242.13,242.64,241.87,242.64,2700.0,226.911,227.3889,226.6673,227.3889,2700.0
2021-04-12 10:20:00,242.76,242.76,242.47,242.56,1302.0,227.5014,227.5014,227.2296,227.3139,1302.0
2021-04-12 10:25:00,242.9,242.9,242.65,242.79,2300.0,227.6326,227.6326,227.3983,227.5295,2300.0
2021-04-12 10:30:00,242.86,242.9,242.3,242.32,1120.0,227.5951,227.6326,227.0703,227.089,1120.0
2021-04-12 10:35:00,242.47,242.6,242.46,242.52,1012.0,227.2296,227.3514,227.2202,227.2765,1012.0
2021-04-12 10:40:00,242.57,242.86,242.48,242.58,2482.0,227.3233,227.5951,227.239,227.3327,2482.0
2021-04-12 10:45:00,242.57,242.71,242.55,242.66,2007.0,227.3233,227.4545,227.3046,227.4077,2007.0
2021-04-12 10:50:00,242.81,243.05,242.81,242.91,2105.0,227.5482,227.7731,227.5482,227.6419,2105.0
2021-04-12 10:55:00,242.89,243.14,242.86,243.11,731.0,227.6232,227.8575,227.5951,227.8294,731.0
2021-04-12 11:00:00,243.23,243.25,242.77,242.85,2906.0,227.9418,227.9606,227.5107,227.5857,2906.0
2021-04-12 11:05:00,242.8,242.8,242.34,242.34,1600.0,227.5389,227.5389,227.1078,227.1078,1600.0
2021-04-12 11:10:00,242.37,242.88,242.23,242.88,1515.0,227.1359,227.6138,227.0047,227.6138,1515.0
2021-04-12 11:15:00,242.91,243.33,242.8,243.17,3460.0,227.6419,228.0355,227.5389,227.8856,3460.0
2021-04-12 11:20:00,243.13,243.61,243.07,243.6,2001.0,227.8481,228.2979,227.7919,228.2886,2001.0
2021-04-12 11:25:00,243.76,243.76,243.27,243.27,1800.0,228.4385,228.4385,227.9793,227.9793,1800.0
2021-04-12 11:30:00,243.47,243.54,243.37,243.4,2339.0,228.1667,228.2323,228.073,228.1011,2339.0
2021-04-12 11:35:00,243.4,243.67,243.36,243.51,1897.0,228.1011,228.3542,228.0637,228.2042,1897.0
2021-04-12 11:40:00,243.39,243.81,243.34,243.67,2112.0,228.0918,228.4854,228.0449,228.3542,2112.0
2021-04-12 11:45:00,243.67,243.79,243.67,243.68,750.0,228.3542,228.4666,228.3542,228.3635,750.0
2021-04-12 11:50:00,243.67,243.77,243.59,243.75,1707.0,228.3542,228.4479,228.2792,228.4291,1707.0
2021-04-12 11:55:00,243.8,243.97,243.73,243.84,2998.0,228.476,228.6353,228.4104,228.5135,2998.0
2021-04-12 12:00:00,243.84,243.84,243.46,243.46,1200.0,228.5135,228.5135,228.1574,228.1574,1200.0
2021-04-12 12:05:00,243.66,243.66,243.43,243.58,1840.0,228.3448,228.3448,228.1293,228.2698,1840.0
2021-04-12 12:10:00,243.42,243.79,243.42,243.79,1968.0,228.1199,228.4666,228.1199,228.4666,1968.0
2021-04-12 12:15:00,243.78,243.94,243.75,243.86,3127.0,228.4573,228.6072,228.4291,228.5322,3127.0
2021-04-12 12:20:00,243.8,243.98,243.75,243.98,2590.0,228.476,228.6447,228.4291,228.6447,2590.0
2021-04-12 12:25:00,244.06,244.16,243.93,244.02,1584.0,228.7197,228.8134,228.5978,228.6822,1584.0
2021-04-12 12:30:00,244.03,244.63,244.03,244.48,5309.0,228.6915,229.2538,228.6915,229.1133,5309.0
2021-04-12 12:35:00,244.5,244.67,244.45,244.6,3796.0,229.132,229.2913,229.0851,229.2257,3796.0
2021-04-12 12:40:00,244.67,244.78,244.49,244.74,5011.0,229.2913,229.3944,229.1226,229.3569,5011.0
2021-04-12 12:45:00,244.66,244.86,244.66,244.76,1745.0,229.2819,229.4694,229.2819,229.3757,1745.0
2021-04-12 12:50:00,244.74,244.74,244.49,244.55,3308.0,229.3569,229.3569,229.1226,229.1789,3308.0
2021-04-12 12:55:00,244.61,244.61,244.38,244.59,2470.0,229.2351,229.2351,229.0195,229.2163,2470.0
2021-04-12 13:00:00,244.5,244.5,243.83,243.94,2499.0,229.132,229.132,228.5041,228.6072,2499.0
2021-04-12 13:05:00,243.93,244.04,243.75,243.75,3900.0,228.5978,228.7009,228.4291,228.4291,3900.0
2021-04-12 13:10:00,243.78,244.04,243.78,244.04,3115.0,228.4573,228.7009,228.4573,228.7009,3115.0
2021-04-12 13:15:00,244.04,244.12,243.85,244.07,2498.0,228.7009,228.7759,228.5229,228.729,2498.0
2021-04-12 13:20:00,244.08,244.18,243.96,244.05,3199.0,228.7384,228.8321,228.6259,228.7103,3199.0
2021-04-12 13:25:00,244.05,244.07,243.9,243.94,2404.0,228.7103,228.729,228.5697,228.6072,2404.0
2021-04-12 13:30:00,243.97,244.09,243.91,243.99,6502.0,228.6353,228.7478,228.5791,228.6541,6502.0
2021-04-12 13:35:00,243.99,244.43,243.99,244.24,10941.0,228.6541,229.0664,228.6541,228.8883,10941.0
2021-04-12 13:40:00,244.26,244.26,244.0,244.07,2400.0,228.9071,228.9071,228.6634,228.729,2400.0
2021-04-12 13:45:00,244.0,244.11,243.9,244.04,4554.0,228.6634,228.7665,228.5697,228.7009,4554.0
2021-04-12 13:50:00,244.09,244.17,243.93,243.93,2365.0,228.7478,228.8227,228.5978,228.5978,2365.0
2021-04-12 13:55:00,244.02,244.02,243.84,243.84,2501.0,228.6822,228.6822,228.5135,228.5135,2501.0
2021-04-12 14:00:00,244.0,244.28,243.99,244.23,5083.0,228.6634,228.9258,228.6541,228.879,5083.0
2021-04-12 14:05:00,244.23,244.29,243.96,244.21,5568.0,228.879,228.9352,228.6259,228.8602,5568.0
2021-04-12 14:10:00,244.2,244.52,244.13,244.52,3521.0,228.8509,229.1507,228.7853,229.1507,3521.0
2021-04-12 14:15:00,244.4,245.0,244.4,244.89,5100.0,229.0383,229.6006,229.0383,229.4975,5100.0
2021-04-12 14:20:00,244.86,245.0,244.75,244.84,1410.0,229.4694,229.6006,229.3663,229.4506,1410.0
2021-04-12 14:25:00,244.75,245.16,244.74,245.07,5868.0,229.3663,229.7505,229.3569,229.6662,5868.0
2021-04-12 14:30:00,245.36,245.37,245.12,245.24,6747.0,229.9379,229.9473,229.713,229.8255,6747.0
2021-04-12 14:35:00,245.24,245.46,245.23,245.43,3486.0,229.8255,230.0317,229.8161,230.0035,3486.0
2021-04-12 14:40:00,245.35,245.53,245.03,245.1,5996.0,229.9286,230.0973,229.6287,229.6943,5996.0
2021-04-12 14:45:00,245.02,245.11,244.95,245.01,2046.0,229.6193,229.7037,229.5537,229.6099,2046.0
2021-04-12 14:50:00,245.06,245.17,244.93,245.14,3842.0,229.6568,229.7599,229.535,229.7318,3842.0
2021-04-12 14:55:00,245.18,245.36,245.16,245.17,3467.0,229.7693,229.9379,229.7505,229.7599,3467.0
2021-04-12 15:00:00,245.23,245.35,245.04,245.08,4035.0,229.8161,229.9286,229.6381,229.6755,4035.0
2021-04-12 15:05:00,245.13,245.27,245.11,245.12,4059.0,229.7224,229.8536,229.7037,229.713,4059.0
2021-04-12 15:10:00,245.18,245.4,245.06,245.4,2124.0,229.7693,229.9754,229.6568,229.9754,2124.0
2021-04-12 15:15:00,245.33,245.33,245.06,245.06,2483.0,229.9098,229.9098,229.6568,229.6568,2483.0
2021-04-12 15:20:00,245.06,245.53,245.06,245.43,3812.0,229.6568,230.0973,229.6568,230.0035,3812.0
2021-04-12 15:25:00,245.53,245.65,245.44,245.54,2135.0,230.0973,230.2097,230.0129,230.1066,2135.0
2021-04-12 15:30:00,245.58,245.76,245.41,245.5,3321.0,230.1441,230.3128,229.9848,230.0691,3321.0
2021-04-12 15:35:00,245.5,245.82,245.3,245.82,10637.0,230.0691,230.369,229.8817,230.369,10637.0
2021-04-12 15:40:00,245.83,246.18,245.71,246.11,8123.0,230.3784,230.7064,230.2659,230.6408,8123.0
2021-04-12 15:45:00,246.2,246.32,246.05,246.27,7600.0,230.7251,230.8376,230.5846,230.7907,7600.0
2021-04-12 15:50:00,246.23,246.39,246.13,246.21,13730.0,230.7533,230.9032,230.6595,230.7345,13730.0
2021-04-12 15:55:00,246.19,246.21,245.63,245.64,38953.0,230.7158,230.7345,230.191,230.2003,38953.0
2021-04-13 09:30:00,244.44,245.05,243.98,244.35,7496.0,229.0758,229.6474,228.6447,228.9914,7496.0
2021-04-13 09:35:00,243.72,243.72,242.22,242.57,1453.0,228.401,228.401,226.9953,227.3233,1453.0
2021-04-13 09:40:00,241.75,242.33,241.7,241.7,2464.0,226.5549,227.0984,226.508,226.508,2464.0
2021-04-13 09:45:00,241.58,241.75,241.24,241.68,1108.0,226.3955,226.5549,226.0769,226.4893,1108.0
2021-04-13 09:50:00,241.81,241.81,241.22,241.28,2625.0,226.6111,226.6111,226.0582,226.1144,2625.0
2021-04-13 09:55:00,241.18,241.93,241.06,241.06,2220.0,226.0207,226.7235,225.9082,225.9082,2220.0
2021-04-13 10:00:00,241.27,242.01,241.27,242.01,1200.0,226.105,226.7985,226.105,226.7985,1200.0
2021-04-13 10:05:00,242.01,242.01,241.21,241.28,3885.0,226.7985,226.7985,226.0488,226.1144,3885.0
2021-04-13 10:10:00,241.2,241.36,240.99,241.26,1842.0,226.0394,226.1894,225.8426,226.0957,1842.0
2021-04-13 10:15:00,241.05,241.41,241.05,241.36,1153.0,225.8989,226.2362,225.8989,226.1894,1153.0
2021-04-13 10:20:00,241.55,242.29,241.4,242.29,1131.0,226.3674,227.0609,226.2269,227.0609,1131.0
2021-04-13 10:25:00,242.21,242.39,242.21,242.36,3100.0,226.9859,227.1546,226.9859,227.1265,3100.0
2021-04-13 10:30:00,242.28,242.8,242.16,242.44,7396.0,227.0515,227.5389,226.9391,227.2015,7396.0
2021-04-13 10:35:00,242.44,242.66,241.77,241.78,9000.0,227.2015,227.4077,226.5736,226.583,9000.0
2021-04-13 10:40:00,241.77,242.45,241.74,242.45,3003.0,226.5736,227.2109,226.5455,227.2109,3003.0
2021-04-13 10:45:00,242.46,243.1,242.43,242.75,6095.0,227.2202,227.82,227.1921,227.492,6095.0
2021-04-13 10:50:00,242.73,242.73,242.29,242.39,3741.0,227.4733,227.4733,227.0609,227.1546,3741.0
2021-04-13 10:55:00,242.54,242.68,242.43,242.52,2927.0,227.2952,227.4264,227.1921,227.2765,2927.0
2021-04-13 11:00:00,242.82,243.1,242.67,242.86,4114.0,227.5576,227.82,227.417,227.5951,4114.0
2021-04-13 11:05:00,242.96,242.96,242.62,242.71,2202.0,227.6888,227.6888,227.3702,227.4545,2202.0
2021-04-13 11:10:00,242.59,242.88,242.48,242.48,2689.0,227.3421,227.6138,227.239,227.239,2689.0
2021-04-13 11:15:00,242.62,242.86,242.6,242.71,903.0,227.3702,227.5951,227.3514,227.4545,903.0
2021-04-13 11:20:00,242.69,242.91,242.69,242.71,2452.0,227.4358,227.6419,227.4358,227.4545,2452.0
2021-04-13 11:25:00,242.7,242.7,242.47,242.69,1243.0,227.4451,227.4451,227.2296,227.4358,1243.0
2021-04-13 11:30:00,242.88,243.04,242.82,242.82,1044.0,227.6138,227.7638,227.5576,227.5576,1044.0
2021-04-13 11:35:00,242.98,243.11,242.91,242.91,900.0,227.7075,227.8294,227.6419,227.6419,900.0
2021-04-13 11:40:00,242.82,242.99,242.76,242.99,1756.0,227.5576,227.7169,227.5014,227.7169,1756.0
2021-04-13 11:45:00,243.02,243.27,242.95,243.27,3381.0,227.745,227.9793,227.6794,227.9793,3381.0
2021-04-13 11:50:00,243.15,243.15,242.98,243.15,1409.0,227.8669,227.8669,227.7075,227.8669,1409.0
2021-04-13 11:55:00,243.07,243.11,242.93,243.0,3001.0,227.7919,227.8294,227.6607,227.7263,3001.0
2021-04-13 12:00:00,243.03,243.21,242.9,243.2,4123.0,227.7544,227.9231,227.6326,227.9137,4123.0
2021-04-13 12:05:00,243.19,243.19,242.99,243.06,2403.0,227.9043,227.9043,227.7169,227.7825,2403.0
2021-04-13 12:10:00,243.05,243.19,242.9,243.11,7873.0,227.7731,227.9043,227.6326,227.8294,7873.0
2021-04-13 12:15:00,243.22,243.29,243.11,243.29,1200.0,227.9325,227.9981,227.8294,227.9981,1200.0
2021-04-13 12:20:00,243.29,243.33,243.2,243.33,1797.0,227.9981,228.0355,227.9137,228.0355,1797.0
2021-04-13 12:25:00,243.24,243.24,243.07,243.21,8526.0,227.9512,227.9512,227.7919,227.9231,8526.0
2021-04-13 12:30:00,243.24,243.31,242.82,242.82,13879.0,227.9512,228.0168,227.5576,227.5576,13879.0
2021-04-13 12:35:00,242.82,242.95,242.77,242.77,6402.0,227.5576,227.6794,227.5107,227.5107,6402.0
2021-04-13 12:40:00,242.72,242.91,242.71,242.84,5690.0,227.4639,227.6419,227.4545,227.5763,5690.0
2021-04-13 12:45:00,242.8,242.87,242.67,242.72,9535.0,227.5389,227.6045,227.417,227.4639,9535.0
2021-04-13 12:50:00,242.77,242.85,242.71,242.81,2300.0,227.5107,227.5857,227.4545,227.5482,2300.0
2021-04-13 12:55:00,242.87,242.88,242.5,242.63,5638.0,227.6045,227.6138,227.2577,227.3795,5638.0
2021-04-13 13:00:00,242.68,242.68,242.32,242.37,2686.0,227.4264,227.4264,227.089,227.1359,2686.0
2021-04-13 13:05:00,242.34,242.35,242.09,242.19,3047.0,227.1078,227.1171,226.8735,226.9672,3047.0
2021-04-13 13:10:00,242.19,242.37,242.14,242.22,2998.0,226.9672,227.1359,226.9203,226.9953,2998.0
2021-04-13 13:15:00,242.44,242.44,242.13,242.43,7458.0,227.2015,227.2015,226.911,227.1921,7458.0
2021-04-13 13:20:00,242.51,242.61,242.41,242.51,2369.0,227.2671,227.3608,227.1734,227.2671,2369.0
2021-04-13 13:25:00,242.48,242.55,242.31,242.31,2462.0,227.239,227.3046,227.0797,227.0797,2462.0
2021-04-13 13:30:00,242.39,242.58,242.38,242.58,1381.0,227.1546,227.3327,227.1453,227.3327,1381.0
2021-04-13 13:35:00,242.52,242.65,242.44,242.57,2262.0,227.2765,227.3983,227.2015,227.3233,2262.0
2021-04-13 13:40:00,242.56,242.56,242.38,242.4,1937.0,227.3139,227.3139,227.1453,227.164,1937.0
2021-04-13 13:45:00,242.48,242.48,242.32,242.32,1003.0,227.239,227.239,227.089,227.089,1003.0
2021-04-13 13:50:00,242.19,242.4,242.19,242.4,2053.0,226.9672,227.164,226.9672,227.164,2053.0
2021-04-13 13:55:00,242.56,242.81,242.5,242.81,1600.0,227.3139,227.5482,227.2577,227.5482,1600.0
2021-04-13 14:00:00,243.08,243.28,243.05,243.27,2303.0,227.8013,227.9887,227.7731,227.9793,2303.0
2021-04-13 14:05:00,243.32,243.5,243.24,243.37,1937.0,228.0262,228.1949,227.9512,228.073,1937.0
2021-04-13 14:10:00,243.33,243.65,243.32,243.59,900.0,228.0355,228.3354,228.0262,228.2792,900.0
2021-04-13 14:15:00,243.71,243.75,243.53,243.54,1700.0,228.3917,228.4291,228.223,228.2323,1700.0
2021-04-13 14:20:00,243.59,243.66,243.5,243.5,1700.0,228.2792,228.3448,228.1949,228.1949,1700.0
2021-04-13 14:25:00,243.59,243.79,243.51,243.61,2291.0,228.2792,228.4666,228.2042,228.2979,2291.0
2021-04-13 14:30:00,243.76,243.94,243.64,243.72,3303.0,228.4385,228.6072,228.3261,228.401,3303.0
2021-04-13 14:35:00,243.75,243.75,243.43,243.53,2802.0,228.4291,228.4291,228.1293,228.223,2802.0
2021-04-13 14:40:00,243.46,243.47,243.11,243.25,4445.0,228.1574,228.1667,227.8294,227.9606,4445.0
2021-04-13 14:45:00,243.35,243.39,243.22,243.27,4635.0,228.0543,228.0918,227.9325,227.9793,4635.0
2021-04-13 14:50:00,243.34,243.35,243.0,243.0,5371.0,228.0449,228.0543,227.7263,227.7263,5371.0
2021-04-13 14:55:00,243.02,243.28,242.83,242.89,5412.0,227.745,227.9887,227.567,227.6232,5412.0
2021-04-13 15:00:00,242.86,243.44,242.86,243.4,2300.0,227.5951,228.1386,227.5951,228.1011,2300.0
2021-04-13 15:05:00,243.42,243.58,243.31,243.51,1406.0,228.1199,228.2698,228.0168,228.2042,1406.0
2021-04-13 15:10:00,243.53,243.64,243.4,243.51,2833.0,228.223,228.3261,228.1011,228.2042,2833.0
2021-04-13 15:15:00,243.66,243.67,243.1,243.3,3414.0,228.3448,228.3542,227.82,228.0074,3414.0
2021-04-13 15:20:00,243.45,243.47,243.11,243.16,3195.0,228.148,228.1667,227.8294,227.8762,3195.0
2021-04-13 15:25:00,243.13,243.13,242.87,242.9,3323.0,227.8481,227.8481,227.6045,227.6326,3323.0
2021-04-13 15:30:00,243.0,243.08,242.84,243.03,6321.0,227.7263,227.8013,227.5763,227.7544,6321.0
2021-04-13 15:35:00,243.03,243.17,242.68,243.08,6530.0,227.7544,227.8856,227.4264,227.8013,6530.0
2021-04-13 15:40:00,243.03,243.28,242.99,243.16,4728.0,227.7544,227.9887,227.7169,227.8762,4728.0
2021-04-13 15:45:00,243.08,243.73,242.99,243.68,14794.0,227.8013,228.4104,227.7169,228.3635,14794.0
2021-04-13 15:50:00,243.68,243.77,243.52,243.58,13357.0,228.3635,228.4479,228.2136,228.2698,13357.0
2021-04-13 15:55:00,243.6,243.67,243.17,243.34,23509.0,228.2886,228.3542,227.8856,228.0449,23509.0
2021-04-14 09:30:00,242.92,244.73,241.81,244.73,8725.0,227.6513,229.3475,226.6111,229.3475,8725.0
2021-04-14 09:35:00,244.85,245.46,244.63,245.37,1921.0,229.46,230.0317,229.2538,229.9473,1921.0
2021-04-14 09:40:00,245.08,246.09,244.59,246.09,2772.0,229.6755,230.6221,229.2163,230.6221,2772.0
2021-04-14 09:45:00,245.72,245.96,245.52,245.52,1967.0,230.2753,230.5002,230.0879,230.0879,1967.0
2021-04-14 09:50:00,245.85,246.67,245.83,246.67,1779.0,230.3971,231.1656,230.3784,231.1656,1779.0
2021-04-14 09:55:00,246.48,246.67,246.33,246.67,1487.0,230.9875,231.1656,230.847,231.1656,1487.0
2021-04-14 10:00:00,246.95,246.98,246.34,246.98,1167.0,231.428,231.4561,230.8563,231.4561,1167.0
2021-04-14 10:05:00,247.27,247.63,247.26,247.36,2109.0,231.7279,232.0653,231.7185,231.8122,2109.0
2021-04-14 10:10:00,247.09,247.18,246.77,247.18,1044.0,231.5592,231.6436,231.2593,231.6436,1044.0
2021-04-14 10:15:00,246.99,247.09,246.45,246.52,6347.0,231.4655,231.5592,230.9594,231.025,6347.0
2021-04-14 10:20:00,246.58,246.58,245.9,246.45,2612.0,231.0813,231.0813,230.444,230.9594,2612.0
2021-04-14 10:25:00,246.4,246.87,246.34,246.86,8002.0,230.9126,231.353,230.8563,231.3437,8002.0
2021-04-14 10:30:00,246.91,247.47,246.91,247.27,1994.0,231.3905,231.9153,231.3905,231.7279,1994.0
2021-04-14 10:35:00,247.27,247.27,246.83,246.87,1703.0,231.7279,231.7279,231.3156,231.353,1703.0
2021-04-14 10:40:00,247.11,247.54,247.11,247.4,3562.0,231.578,231.9809,231.578,231.8497,3562.0
2021-04-14 10:45:00,247.51,247.7,247.35,247.7,502.0,231.9528,232.1309,231.8029,232.1309,502.0
2021-04-14 10:50:00,247.81,248.63,247.66,248.23,7399.0,232.234,233.0024,232.0934,232.6276,7399.0
2021-04-14 10:55:00,248.23,248.42,248.13,248.25,1289.0,232.6276,232.8056,232.5338,232.6463,1289.0
2021-04-14 11:00:00,248.36,248.39,247.72,247.81,4282.0,232.7494,232.7775,232.1496,232.234,4282.0
2021-04-14 11:05:00,247.68,247.81,247.58,247.81,1133.0,232.1121,232.234,232.0184,232.234,1133.0
2021-04-14 11:10:00,247.81,248.15,247.81,248.15,2199.0,232.234,232.5526,232.234,232.5526,2199.0
2021-04-14 11:15:00,248.18,248.18,247.82,247.84,2003.0,232.5807,232.5807,232.2433,232.2621,2003.0
2021-04-14 11:20:00,247.83,247.9,247.65,247.65,1231.0,232.2527,232.3183,232.084,232.084,1231.0
2021-04-14 11:25:00,247.61,247.92,247.4,247.92,3460.0,232.0465,232.337,231.8497,232.337,3460.0
2021-04-14 11:30:00,247.84,247.94,247.68,247.86,4102.0,232.2621,232.3558,232.1121,232.2808,4102.0
2021-04-14 11:35:00,247.78,248.02,247.78,247.87,2111.0,232.2058,232.4308,232.2058,232.2902,2111.0
2021-04-14 11:40:00,247.91,248.07,247.68,247.68,1886.0,232.3277,232.4776,232.1121,232.1121,1886.0
2021-04-14 11:45:00,247.68,247.94,247.59,247.77,3418.0,232.1121,232.3558,232.0278,232.1965,3418.0
2021-04-14 11:50:00,247.75,247.75,247.44,247.45,1595.0,232.1777,232.1777,231.8872,231.8966,1595.0
2021-04-14 11:55:00,247.69,247.69,247.37,247.37,2242.0,232.1215,232.1215,231.8216,231.8216,2242.0
2021-04-14 12:00:00,247.24,247.24,246.95,246.95,2790.0,231.6998,231.6998,231.428,231.428,2790.0
2021-04-14 12:05:00,246.73,247.09,246.73,247.09,2664.0,231.2218,231.5592,231.2218,231.5592,2664.0
2021-04-14 12:10:00,246.96,246.97,246.79,246.8,600.0,231.4374,231.4468,231.2781,231.2874,600.0
2021-04-14 12:15:00,246.79,246.82,246.57,246.78,1326.0,231.2781,231.3062,231.0719,231.2687,1326.0
2021-04-14 12:20:00,246.84,247.11,246.67,247.11,1400.0,231.3249,231.578,231.1656,231.578,1400.0
2021-04-14 12:25:00,247.24,247.24,246.95,246.95,921.0,231.6998,231.6998,231.428,231.428,921.0
2021-04-14 12:30:00,246.82,247.06,246.82,247.01,2552.0,231.3062,231.5311,231.3062,231.4842,2552.0
2021-04-14 12:35:00,246.98,247.15,246.98,247.06,1204.0,231.4561,231.6154,231.4561,231.5311,1204.0
2021-04-14 12:40:00,247.16,247.32,247.15,247.32,667.0,231.6248,231.7748,231.6154,231.7748,667.0
2021-04-14 12:45:00,247.25,247.32,247.18,247.31,1685.0,231.7092,231.7748,231.6436,231.7654,1685.0
2021-04-14 12:50:00,247.33,247.52,247.24,247.41,6780.0,231.7841,231.9622,231.6998,231.8591,6780.0
2021-04-14 12:55:00,247.34,247.34,246.77,246.79,1700.0,231.7935,231.7935,231.2593,231.2781,1700.0
2021-04-14 13:00:00,246.66,246.84,246.55,246.55,1380.0,231.1562,231.3249,231.0531,231.0531,1380.0
2021-04-14 13:05:00,246.6,247.4,246.55,247.4,3198.0,231.1,231.8497,231.0531,231.8497,3198.0
2021-04-14 13:10:00,247.43,247.44,246.74,247.02,2610.0,231.8778,231.8872,231.2312,231.4936,2610.0
2021-04-14 13:15:00,247.02,247.17,246.88,247.14,1626.0,231.4936,231.6342,231.3624,231.6061,1626.0
2021-04-14 13:20:00,247.33,247.33,247.33,247.33,115.0,231.7841,231.7841,231.7841,231.7841,115.0
2021-04-14 13:25:00,247.33,247.33,246.87,246.87,4902.0,231.7841,231.7841,231.353,231.353,4902.0
2021-04-14 13:30:00,246.95,247.19,246.8,246.8,6976.0,231.428,231.6529,231.2874,231.2874,6976.0
2021-04-14 13:35:00,246.88,246.92,246.8,246.8,1455.0,231.3624,231.3999,231.2874,231.2874,1455.0
2021-04-14 13:40:00,247.04,247.3,246.95,247.3,1181.0,231.5124,231.756,231.428,231.756,1181.0
2021-04-14 13:45:00,247.16,247.42,247.15,247.32,1656.0,231.6248,231.8685,231.6154,231.7748,1656.0
2021-04-14 13:50:00,247.2,247.38,247.1,247.11,603.0,231.6623,231.831,231.5686,231.578,603.0
2021-04-14 13:55:00,247.2,247.2,246.37,246.38,6192.0,231.6623,231.6623,230.8845,230.8938,6192.0
2021-04-14 14:00:00,246.63,247.24,246.63,247.24,7984.0,231.1281,231.6998,231.1281,231.6998,7984.0
2021-04-14 14:05:00,247.23,247.23,246.42,246.49,3848.0,231.6904,231.6904,230.9313,230.9969,3848.0
2021-04-14 14:10:00,246.49,247.21,246.48,246.9,1331.0,230.9969,231.6717,230.9875,231.3812,1331.0
2021-04-14 14:15:00,247.2,247.43,246.87,247.15,8470.0,231.6623,231.8778,231.353,231.6154,8470.0
2021-04-14 14:20:00,247.28,247.58,247.27,247.48,2358.0,231.7373,232.0184,231.7279,231.9247,2358.0
2021-04-14 14:25:00,247.58,247.69,247.33,247.34,3973.0,232.0184,232.1215,231.7841,231.7935,3973.0
2021-04-14 14:30:00,247.34,247.37,246.78,247.37,9243.0,231.7935,231.8216,231.2687,231.8216,9243.0
2021-04-14 14:35:00,247.23,247.41,247.22,247.33,1668.0,231.6904,231.8591,231.681,231.7841,1668.0
2021-04-14 14:40:00,247.33,247.66,247.28,247.28,3160.0,231.7841,232.0934,231.7373,231.7373,3160.0
2021-04-14 14:45:00,247.37,247.49,247.05,247.05,1280.0,231.8216,231.9341,231.5217,231.5217,1280.0
2021-04-14 14:50:00,246.98,247.21,246.94,247.21,5697.0,231.4561,231.6717,231.4186,231.6717,5697.0
2021-04-14 14:55:00,247.03,247.16,246.88,247.0,5965.0,231.503,231.6248,231.3624,231.4749,5965.0
2021-04-14 15:00:00,246.92,246.92,246.46,246.83,6357.0,231.3999,231.3999,230.9688,231.3156,6357.0
2021-04-14 15:05:00,246.81,247.02,246.74,246.76,2295.0,231.2968,231.4936,231.2312,231.25,2295.0
2021-04-14 15:10:00,246.86,246.86,246.54,246.76,1181.0,231.3437,231.3437,231.0438,231.25,1181.0
2021-04-14 15:15:00,246.91,247.07,246.91,246.95,1074.0,231.3905,231.5405,231.3905,231.428,1074.0
2021-04-14 15:20:00,246.92,246.95,246.63,246.95,2701.0,231.3999,231.428,231.1281,231.428,2701.0
2021-04-14 15:25:00,247.01,247.04,246.87,247.04,2877.0,231.4842,231.5124,231.353,231.5124,2877.0
2021-04-14 15:30:00,247.0,247.28,246.87,247.13,3446.0,231.4749,231.7373,231.353,231.5967,3446.0
2021-04-14 15:35:00,247.02,247.02,246.6,246.87,3551.0,231.4936,231.4936,231.1,231.353,3551.0
2021-04-14 15:40:00,246.83,246.85,246.37,246.58,3301.0,231.3156,231.3343,230.8845,231.0813,3301.0
2021-04-14 15:45:00,246.68,246.81,246.53,246.76,8873.0,231.175,231.2968,231.0344,231.25,8873.0
2021-04-14 15:50:00,246.8,246.92,246.35,246.47,13460.0,231.2874,231.3999,230.8657,230.9782,13460.0
2021-04-14 15:55:00,246.42,247.2,246.35,246.91,57201.0,230.9313,231.6623,230.8657,231.3905,57201.0
2021-04-15 09:30:00,248.04,249.27,247.43,247.86,8766.0,232.4495,233.6022,231.8778,232.2808,8766.0
2021-04-15 09:35:00,247.82,248.29,247.82,248.03,1809.0,232.2433,232.6838,232.2433,232.4401,1809.0
2021-04-15 09:40:00,247.31,247.36,246.39,246.39,2142.0,231.7654,231.8122,230.9032,230.9032,2142.0
2021-04-15 09:45:00,246.15,246.15,245.38,245.38,2614.0,230.6783,230.6783,229.9567,229.9567,2614.0
2021-04-15 09:50:00,245.58,245.65,244.77,245.44,4964.0,230.1441,230.2097,229.385,230.0129,4964.0
2021-04-15 09:55:00,246.04,246.29,245.87,246.29,1200.0,230.5752,230.8095,230.4159,230.8095,1200.0
2021-04-15 10:00:00,246.17,246.42,245.78,245.78,3862.0,230.697,230.9313,230.3315,230.3315,3862.0
2021-04-15 10:05:00,245.78,245.78,245.51,245.59,2904.0,230.3315,230.3315,230.0785,230.1535,2904.0
2021-04-15 10:10:00,245.68,245.7,245.01,245.21,6556.0,230.2378,230.2566,229.6099,229.7974,6556.0
2021-04-15 10:15:00,245.2,245.46,245.06,245.11,3755.0,229.788,230.0317,229.6568,229.7037,3755.0
2021-04-15 10:20:00,245.0,245.62,245.0,245.62,2448.0,229.6006,230.1816,229.6006,230.1816,2448.0
2021-04-15 10:25:00,245.79,245.93,245.66,245.93,4896.0,230.3409,230.4721,230.2191,230.4721,4896.0
2021-04-15 10:30:00,246.1,246.52,245.93,246.52,3713.0,230.6314,231.025,230.4721,231.025,3713.0
2021-04-15 10:35:00,246.29,246.62,246.12,246.38,3516.0,230.8095,231.1187,230.6502,230.8938,3516.0
2021-04-15 10:40:00,246.49,247.22,246.31,247.22,1817.0,230.9969,231.681,230.8282,231.681,1817.0
2021-04-15 10:45:00,247.13,247.19,246.92,246.97,2043.0,231.5967,231.6529,231.3999,231.4468,2043.0
2021-04-15 10:50:00,246.95,246.96,246.43,246.43,3028.0,231.428,231.4374,230.9407,230.9407,3028.0
2021-04-15 10:55:00,246.4,247.08,246.4,246.98,1100.0,230.9126,231.5498,230.9126,231.4561,1100.0
2021-04-15 11:00:00,247.07,247.39,246.95,246.95,4101.0,231.5405,231.8404,231.428,231.428,4101.0
2021-04-15 11:05:00,246.83,246.98,246.26,246.26,3400.0,231.3156,231.4561,230.7814,230.7814,3400.0
2021-04-15 11:10:00,246.29,246.43,245.79,245.83,2500.0,230.8095,230.9407,230.3409,230.3784,2500.0
2021-04-15 11:15:00,245.67,245.75,245.46,245.55,3300.0,230.2285,230.3034,230.0317,230.116,3300.0
2021-04-15 11:20:00,245.69,245.75,245.61,245.74,1600.0,230.2472,230.3034,230.1722,230.2941,1600.0
2021-04-15 11:25:00,245.6,245.69,245.46,245.48,4907.0,230.1629,230.2472,230.0317,230.0504,4907.0
2021-04-15 11:30:00,245.48,245.8,245.26,245.8,1707.0,230.0504,230.3503,229.8442,230.3503,1707.0
2021-04-15 11:35:00,245.8,246.38,245.8,246.38,2735.0,230.3503,230.8938,230.3503,230.8938,2735.0
2021-04-15 11:40:00,246.26,246.43,246.26,246.43,2579.0,230.7814,230.9407,230.7814,230.9407,2579.0
2021-04-15 11:45:00,246.38,246.72,246.25,246.72,1425.0,230.8938,231.2125,230.772,231.2125,1425.0
2021-04-15 11:50:00,246.8,246.8,246.52,246.57,1704.0,231.2874,231.2874,231.025,231.0719,1704.0
2021-04-15 11:55:00,246.57,246.79,246.57,246.79,700.0,231.0719,231.2781,231.0719,231.2781,700.0
2021-04-15 12:00:00,246.94,246.94,246.73,246.77,2715.0,231.4186,231.4186,231.2218,231.2593,2715.0
2021-04-15 12:05:00,246.82,247.44,246.82,247.34,2971.0,231.3062,231.8872,231.3062,231.7935,2971.0
2021-04-15 12:10:00,247.42,247.56,247.21,247.51,5038.0,231.8685,231.9997,231.6717,231.9528,5038.0
2021-04-15 12:15:00,247.56,247.68,247.41,247.41,1696.0,231.9997,232.1121,231.8591,231.8591,1696.0
2021-04-15 12:20:00,247.46,247.58,247.35,247.45,3091.0,231.906,232.0184,231.8029,231.8966,3091.0
2021-04-15 12:25:00,247.45,247.62,247.26,247.26,2429.0,231.8966,232.0559,231.7185,231.7185,2429.0
2021-04-15 12:30:00,247.25,247.33,247.25,247.26,1112.0,231.7092,231.7841,231.7092,231.7185,1112.0
2021-04-15 12:35:00,247.11,247.23,246.84,247.14,1900.0,231.578,231.6904,231.3249,231.6061,1900.0
2021-04-15 12:40:00,247.12,247.12,247.03,247.03,1000.0,231.5873,231.5873,231.503,231.503,1000.0
2021-04-15 12:45:00,247.13,247.42,247.0,247.31,3723.0,231.5967,231.8685,231.4749,231.7654,3723.0
2021-04-15 12:50:00,247.34,247.42,247.31,247.37,1611.0,231.7935,231.8685,231.7654,231.8216,1611.0
2021-04-15 12:55:00,247.26,247.26,247.17,247.17,1208.0,231.7185,231.7185,231.6342,231.6342,1208.0
2021-04-15 13:00:00,247.13,247.19,246.87,246.89,1403.0,231.5967,231.6529,231.353,231.3718,1403.0
2021-04-15 13:05:00,247.05,247.05,246.7,246.76,1200.0,231.5217,231.5217,231.1937,231.25,1200.0
2021-04-15 13:10:00,246.93,246.95,246.79,246.86,2876.0,231.4093,231.428,231.2781,231.3437,2876.0
2021-04-15 13:15:00,246.83,247.02,246.78,246.78,1865.0,231.3156,231.4936,231.2687,231.2687,1865.0
2021-04-15 13:20:00,246.8,246.85,246.59,246.64,3932.0,231.2874,231.3343,231.0906,231.1375,3932.0
2021-04-15 13:25:00,246.64,246.69,246.41,246.42,1400.0,231.1375,231.1843,230.9219,230.9313,1400.0
2021-04-15 13:30:00,246.34,246.68,246.2,246.68,3279.0,230.8563,231.175,230.7251,231.175,3279.0
2021-04-15 13:35:00,246.7,246.87,246.69,246.84,5701.0,231.1937,231.353,231.1843,231.3249,5701.0
2021-04-15 13:40:00,246.91,246.91,246.68,246.83,2586.0,231.3905,231.3905,231.175,231.3156,2586.0
2021-04-15 13:45:00,246.85,246.86,246.65,246.86,5668.0,231.3343,231.3437,231.1469,231.3437,5668.0
2021-04-15 13:50:00,246.86,246.86,246.6,246.74,1959.0,231.3437,231.3437,231.1,231.2312,1959.0
2021-04-15 13:55:00,246.98,247.16,246.95,247.11,2401.0,231.4561,231.6248,231.428,231.578,2401.0
2021-04-15 14:00:00,247.27,247.43,247.25,247.43,2010.0,231.7279,231.8778,231.7092,231.8778,2010.0
2021-04-15 14:05:00,247.54,247.6,247.11,247.23,7993.0,231.9809,232.0372,231.578,231.6904,7993.0
2021-04-15 14:10:00,247.26,247.26,246.93,247.07,1800.0,231.7185,231.7185,231.4093,231.5405,1800.0
2021-04-15 14:15:00,247.13,247.25,246.94,246.94,2055.0,231.5967,231.7092,231.4186,231.4186,2055.0
2021-04-15 14:20:00,246.98,247.13,246.91,246.91,1668.0,231.4561,231.5967,231.3905,231.3905,1668.0
2021-04-15 14:25:00,246.97,247.04,246.78,247.0,3012.0,231.4468,231.5124,231.2687,231.4749,3012.0
2021-04-15 14:30:00,247.02,247.23,247.02,247.2,1624.0,231.4936,231.6904,231.4936,231.6623,1624.0
2021-04-15 14:35:00,247.15,247.16,246.95,247.04,2362.0,231.6154,231.6248,231.428,231.5124,2362.0
2021-04-15 14:40:00,246.93,247.29,246.93,247.17,1300.0,231.4093,231.7466,231.4093,231.6342,1300.0
2021-04-15 14:45:00,247.03,247.2,246.88,246.89,3051.0,231.503,231.6623,231.3624,231.3718,3051.0
2021-04-15 14:50:00,247.0,247.0,246.71,246.75,5957.0,231.4749,231.4749,231.2031,231.2406,5957.0
2021-04-15 14:55:00,246.84,246.85,246.51,246.51,1530.0,231.3249,231.3343,231.0157,231.0157,1530.0
2021-04-15 15:00:00,246.49,246.95,246.48,246.77,2100.0,230.9969,231.428,230.9875,231.2593,2100.0
2021-04-15 15:05:00,246.93,247.09,246.88,246.88,4523.0,231.4093,231.5592,231.3624,231.3624,4523.0
2021-04-15 15:10:00,246.89,246.9,246.54,246.71,5717.0,231.3718,231.3812,231.0438,231.2031,5717.0
2021-04-15 15:15:00,246.68,247.18,246.65,247.02,3394.0,231.175,231.6436,231.1469,231.4936,3394.0
2021-04-15 15:20:00,247.02,247.02,246.42,246.54,4100.0,231.4936,231.4936,230.9313,231.0438,4100.0
2021-04-15 15:25:00,246.58,246.64,246.42,246.58,1898.0,231.0813,231.1375,230.9313,231.0813,1898.0
2021-04-15 15:30:00,246.59,246.9,246.57,246.66,6215.0,231.0906,231.3812,231.0719,231.1562,6215.0
2021-04-15 15:35:00,246.6,246.8,246.34,246.69,5394.0,231.1,231.2874,230.8563,231.1843,5394.0
2021-04-15 15:40:00,246.77,247.02,246.64,246.95,3722.0,231.2593,231.4936,231.1375,231.428,3722.0
2021-04-15 15:45:00,246.95,247.45,246.95,247.21,5046.0,231.428,231.8966,231.428,231.6717,5046.0
2021-04-15 15:50:00,247.03,247.24,246.81,246.88,11257.0,231.503,231.6998,231.2968,231.3624,11257.0
2021-04-15 15:55:00,246.89,247.63,246.72,247.26,39111.0,231.3718,232.0653,231.2125,231.7185,39111.0
2021-04-16 09:30:00,248.98,248.98,247.33,248.59,31855.0,233.3304,233.3304,231.7841,232.9649,31855.0
2021-04-16 09:35:00,248.9,248.99,248.5,248.78,1209.0,233.2554,233.3398,232.8806,233.143,1209.0
2021-04-16 09:40:00,248.68,248.73,248.32,248.32,700.0,233.0493,233.0961,232.7119,232.7119,700.0
2021-04-16 09:45:00,248.78,249.22,248.58,249.09,2100.0,233.143,233.5553,232.9556,233.4335,2100.0
2021-04-16 09:50:00,248.46,248.46,248.46,248.46,101.0,232.8431,232.8431,232.8431,232.8431,101.0
2021-04-16 09:55:00,248.06,248.35,247.85,248.35,1278.0,232.4682,232.74,232.2714,232.74,1278.0
2021-04-16 10:00:00,248.2,248.2,247.75,247.83,2501.0,232.5994,232.5994,232.1777,232.2527,2501.0
2021-04-16 10:05:00,247.88,248.1,247.88,248.1,900.0,232.2996,232.5057,232.2996,232.5057,900.0
2021-04-16 10:10:00,247.96,248.1,247.76,247.9,1162.0,232.3745,232.5057,232.1871,232.3183,1162.0
2021-04-16 10:15:00,247.91,248.54,247.9,248.54,2800.0,232.3277,232.9181,232.3183,232.9181,2800.0
2021-04-16 10:20:00,248.18,248.59,248.18,248.59,1860.0,232.5807,232.9649,232.5807,232.9649,1860.0
2021-04-16 10:25:00,248.53,248.53,248.18,248.29,1568.0,232.9087,232.9087,232.5807,232.6838,1568.0
2021-04-16 10:30:00,248.03,248.64,248.03,248.37,2112.0,232.4401,233.0118,232.4401,232.7588,2112.0
2021-04-16 10:35:00,248.08,248.31,247.79,248.23,3658.0,232.487,232.7025,232.2152,232.6276,3658.0
2021-04-16 10:40:00,248.34,248.59,248.21,248.27,4004.0,232.7306,232.9649,232.6088,232.665,4004.0
2021-04-16 10:45:00,248.35,248.44,247.86,248.02,3321.0,232.74,232.8244,232.2808,232.4308,3321.0
2021-04-16 10:50:00,247.83,247.83,247.51,247.51,1766.0,232.2527,232.2527,231.9528,231.9528,1766.0
2021-04-16 10:55:00,247.58,247.74,247.45,247.5,2570.0,232.0184,232.1684,231.8966,231.9434,2570.0
2021-04-16 11:00:00,247.59,247.89,247.59,247.89,3004.0,232.0278,232.3089,232.0278,232.3089,3004.0
2021-04-16 11:05:00,247.89,248.05,247.89,248.0,700.0,232.3089,232.4589,232.3089,232.412,700.0
2021-04-16 11:10:00,247.95,247.95,247.47,247.6,1210.0,232.3652,232.3652,231.9153,232.0372,1210.0
2021-04-16 11:15:00,247.48,247.65,247.36,247.48,1810.0,231.9247,232.084,231.8122,231.9247,1810.0
2021-04-16 11:20:00,247.46,247.56,247.4,247.4,1001.0,231.906,231.9997,231.8497,231.8497,1001.0
2021-04-16 11:25:00,247.32,247.59,247.32,247.54,3400.0,231.7748,232.0278,231.7748,231.9809,3400.0
2021-04-16 11:30:00,247.37,247.41,247.26,247.33,1200.0,231.8216,231.8591,231.7185,231.7841,1200.0
2021-04-16 11:35:00,247.38,247.47,247.06,247.06,1600.0,231.831,231.9153,231.5311,231.5311,1600.0
2021-04-16 11:40:00,247.06,247.11,246.54,246.77,9228.0,231.5311,231.578,231.0438,231.2593,9228.0
2021-04-16 11:45:00,246.64,247.33,246.51,247.31,3302.0,231.1375,231.7841,231.0157,231.7654,3302.0
2021-04-16 11:50:00,247.42,247.56,247.22,247.56,1000.0,231.8685,231.9997,231.681,231.9997,1000.0
2021-04-16 11:55:00,247.51,247.64,246.26,246.51,10181.0,231.9528,232.0746,230.7814,231.0157,10181.0
2021-04-16 12:00:00,246.61,246.9,246.35,246.9,3409.0,231.1094,231.3812,230.8657,231.3812,3409.0
2021-04-16 12:05:00,246.86,246.99,246.66,246.81,2150.0,231.3437,231.4655,231.1562,231.2968,2150.0
2021-04-16 12:10:00,246.78,246.84,246.58,246.79,2388.0,231.2687,231.3249,231.0813,231.2781,2388.0
2021-04-16 12:15:00,246.83,247.1,246.83,247.1,2749.0,231.3156,231.5686,231.3156,231.5686,2749.0
2021-04-16 12:20:00,247.09,247.49,247.02,247.49,5089.0,231.5592,231.9341,231.4936,231.9341,5089.0
2021-04-16 12:25:00,247.61,247.67,247.47,247.5,1646.0,232.0465,232.1028,231.9153,231.9434,1646.0
2021-04-16 12:30:00,247.56,247.57,247.29,247.48,3300.0,231.9997,232.009,231.7466,231.9247,3300.0
2021-04-16 12:35:00,247.45,247.45,247.16,247.34,4362.0,231.8966,231.8966,231.6248,231.7935,4362.0
2021-04-16 12:40:00,247.34,247.49,247.23,247.44,1757.0,231.7935,231.9341,231.6904,231.8872,1757.0
2021-04-16 12:45:00,247.33,247.59,247.33,247.59,1858.0,231.7841,232.0278,231.7841,232.0278,1858.0
2021-04-16 12:50:00,247.52,247.52,246.83,247.16,7229.0,231.9622,231.9622,231.3156,231.6248,7229.0
2021-04-16 12:55:00,247.18,247.4,247.16,247.4,1436.0,231.6436,231.8497,231.6248,231.8497,1436.0
2021-04-16 13:00:00,247.39,247.41,247.16,247.17,1474.0,231.8404,231.8591,231.6248,231.6342,1474.0
2021-04-16 13:05:00,247.08,247.53,247.08,247.33,1868.0,231.5498,231.9716,231.5498,231.7841,1868.0
2021-04-16 13:10:00,247.24,247.43,247.24,247.43,500.0,231.6998,231.8778,231.6998,231.8778,500.0
2021-04-16 13:15:00,247.43,247.58,247.37,247.57,1011.0,231.8778,232.0184,231.8216,232.009,1011.0
2021-04-16 13:20:00,247.69,247.69,247.18,247.37,4118.0,232.1215,232.1215,231.6436,231.8216,4118.0
2021-04-16 13:25:00,247.35,247.69,247.23,247.37,2500.0,231.8029,232.1215,231.6904,231.8216,2500.0
2021-04-16 13:30:00,247.35,247.4,247.26,247.31,1169.0,231.8029,231.8497,231.7185,231.7654,1169.0
2021-04-16 13:35:00,247.41,247.67,247.41,247.59,1000.0,231.8591,232.1028,231.8591,232.0278,1000.0
2021-04-16 13:40:00,247.39,247.62,247.39,247.52,906.0,231.8404,232.0559,231.8404,231.9622,906.0
2021-04-16 13:45:00,247.53,247.59,247.3,247.31,2004.0,231.9716,232.0278,231.756,231.7654,2004.0
2021-04-16 13:50:00,247.34,247.55,247.34,247.49,1194.0,231.7935,231.9903,231.7935,231.9341,1194.0
2021-04-16 13:55:00,247.48,247.59,247.41,247.59,900.0,231.9247,232.0278,231.8591,232.0278,900.0
2021-04-16 14:00:00,247.53,247.65,247.35,247.65,2405.0,231.9716,232.084,231.8029,232.084,2405.0
2021-04-16 14:05:00,247.73,247.73,247.41,247.42,697.0,232.159,232.159,231.8591,231.8685,697.0
2021-04-16 14:10:00,247.59,247.7,247.54,247.59,1970.0,232.0278,232.1309,231.9809,232.0278,1970.0
2021-04-16 14:15:00,247.59,247.65,247.58,247.58,800.0,232.0278,232.084,232.0184,232.0184,800.0
2021-04-16 14:20:00,247.49,247.76,247.49,247.64,2297.0,231.9341,232.1871,231.9341,232.0746,2297.0
2021-04-16 14:25:00,247.92,248.0,247.71,247.79,1341.0,232.337,232.412,232.1402,232.2152,1341.0
2021-04-16 14:30:00,247.87,247.87,247.56,247.68,1719.0,232.2902,232.2902,231.9997,232.1121,1719.0
2021-04-16 14:35:00,247.73,247.83,247.71,247.77,1374.0,232.159,232.2527,232.1402,232.1965,1374.0
2021-04-16 14:40:00,247.78,247.82,247.64,247.82,800.0,232.2058,232.2433,232.0746,232.2433,800.0
2021-04-16 14:45:00,247.81,247.82,247.54,247.55,1400.0,232.234,232.2433,231.9809,231.9903,1400.0
2021-04-16 14:50:00,247.5,248.06,247.5,247.88,3708.0,231.9434,232.4682,231.9434,232.2996,3708.0
2021-04-16 14:55:00,247.85,248.08,247.85,247.9,1789.0,232.2714,232.487,232.2714,232.3183,1789.0
2021-04-16 15:00:00,248.02,248.28,248.02,248.09,2433.0,232.4308,232.6744,232.4308,232.4964,2433.0
2021-04-16 15:05:00,247.96,248.11,247.85,247.99,2100.0,232.3745,232.5151,232.2714,232.4026,2100.0
2021-04-16 15:10:00,247.99,248.42,247.95,248.36,2300.0,232.4026,232.8056,232.3652,232.7494,2300.0
2021-04-16 15:15:00,248.39,248.39,248.11,248.13,300.0,232.7775,232.7775,232.5151,232.5338,300.0
2021-04-16 15:20:00,248.11,248.11,247.96,248.11,1825.0,232.5151,232.5151,232.3745,232.5151,1825.0
2021-04-16 15:25:00,248.05,248.37,248.04,248.24,2161.0,232.4589,232.7588,232.4495,232.6369,2161.0
2021-04-16 15:30:00,248.31,248.38,248.06,248.38,13487.0,232.7025,232.7681,232.4682,232.7681,13487.0
2021-04-16 15:35:00,248.26,248.61,248.24,248.55,6527.0,232.6557,232.9837,232.6369,232.9274,6527.0
2021-04-16 15:40:00,248.57,248.61,248.14,248.43,5411.0,232.9462,232.9837,232.5432,232.815,5411.0
2021-04-16 15:45:00,248.41,248.7,248.19,248.59,10019.0,232.7962,233.068,232.5901,232.9649,10019.0
2021-04-16 15:50:00,248.59,248.92,248.49,248.55,12629.0,232.9649,233.2742,232.8712,232.9274,12629.0
2021-04-16 15:55:00,248.52,248.79,248.34,248.78,49573.0,232.8993,233.1524,232.7306,233.143,49573.0
2021-04-19 09:30:00,248.7,248.7,247.97,247.97,6279.0,233.068,233.068,232.3839,232.3839,6279.0
2021-04-19 09:35:00,247.88,248.43,247.88,248.11,1598.0,232.2996,232.815,232.2996,232.5151,1598.0
2021-04-19 09:40:00,248.27,249.12,248.27,249.01,2433.0,232.665,233.4616,232.665,233.3585,2433.0
2021-04-19 09:45:00,249.08,249.67,248.86,249.55,2926.0,233.4241,233.977,233.218,233.8646,2926.0
2021-04-19 09:50:00,249.38,249.38,248.4,248.63,1701.0,233.7053,233.7053,232.7869,233.0024,1701.0
2021-04-19 09:55:00,248.47,248.81,248.38,248.38,2746.0,232.8525,233.1711,232.7681,232.7681,2746.0
2021-04-19 10:00:00,248.59,248.6,247.58,247.62,1397.0,232.9649,232.9743,232.0184,232.0559,1397.0
2021-04-19 10:05:00,247.44,247.94,247.34,247.69,5166.0,231.8872,232.3558,231.7935,232.1215,5166.0
2021-04-19 10:10:00,247.72,247.86,247.39,247.86,5712.0,232.1496,232.2808,231.8404,232.2808,5712.0
2021-04-19 10:15:00,247.92,248.5,247.92,248.5,781.0,232.337,232.8806,232.337,232.8806,781.0
2021-04-19 10:20:00,248.41,248.59,248.36,248.59,900.0,232.7962,232.9649,232.7494,232.9649,900.0
2021-04-19 10:25:00,248.26,248.5,248.11,248.11,6148.0,232.6557,232.8806,232.5151,232.5151,6148.0
2021-04-19 10:30:00,248.14,248.22,247.96,247.96,3210.0,232.5432,232.6182,232.3745,232.3745,3210.0
2021-04-19 10:35:00,247.84,248.2,247.83,248.2,1698.0,232.2621,232.5994,232.2527,232.5994,1698.0
2021-04-19 10:40:00,248.24,248.24,247.56,247.66,2200.0,232.6369,232.6369,231.9997,232.0934,2200.0
2021-04-19 10:45:00,247.33,247.37,246.98,247.16,2300.0,231.7841,231.8216,231.4561,231.6248,2300.0
2021-04-19 10:50:00,247.03,247.59,247.03,247.56,2527.0,231.503,232.0278,231.503,231.9997,2527.0
2021-04-19 10:55:00,247.58,247.58,246.9,246.99,2703.0,232.0184,232.0184,231.3812,231.4655,2703.0
2021-04-19 11:00:00,247.05,247.07,246.84,246.92,2000.0,231.5217,231.5405,231.3249,231.3999,2000.0
2021-04-19 11:05:00,246.63,246.93,246.6,246.68,1251.0,231.1281,231.4093,231.1,231.175,1251.0
2021-04-19 11:10:00,246.8,247.4,246.8,247.4,4352.0,231.2874,231.8497,231.2874,231.8497,4352.0
2021-04-19 11:15:00,247.42,247.57,247.25,247.25,1400.0,231.8685,232.009,231.7092,231.7092,1400.0
2021-04-19 11:20:00,247.69,247.82,247.59,247.59,1239.0,232.1215,232.2433,232.0278,232.0278,1239.0
2021-04-19 11:25:00,247.66,248.64,247.65,248.21,4209.0,232.0934,233.0118,232.084,232.6088,4209.0
2021-04-19 11:30:00,248.38,248.46,248.19,248.34,2527.0,232.7681,232.8431,232.5901,232.7306,2527.0
2021-04-19 11:35:00,248.34,248.34,247.72,247.72,800.0,232.7306,232.7306,232.1496,232.1496,800.0
2021-04-19 11:40:00,247.76,247.82,247.48,247.48,1250.0,232.1871,232.2433,231.9247,231.9247,1250.0
2021-04-19 11:45:00,247.16,247.56,247.12,247.53,1900.0,231.6248,231.9997,231.5873,231.9716,1900.0
2021-04-19 11:50:00,247.64,248.09,247.64,248.09,700.0,232.0746,232.4964,232.0746,232.4964,700.0
2021-04-19 11:55:00,247.93,247.93,247.57,247.76,800.0,232.3464,232.3464,232.009,232.1871,800.0
2021-04-19 12:00:00,247.77,247.8,247.48,247.65,900.0,232.1965,232.2246,231.9247,232.084,900.0
2021-04-19 12:05:00,247.42,247.77,247.42,247.77,400.0,231.8685,232.1965,231.8685,232.1965,400.0
2021-04-19 12:10:00,247.87,247.87,247.52,247.52,935.0,232.2902,232.2902,231.9622,231.9622,935.0
2021-04-19 12:15:00,247.68,248.06,247.65,248.06,938.0,232.1121,232.4682,232.084,232.4682,938.0
2021-04-19 12:20:00,247.86,247.94,247.74,247.81,1109.0,232.2808,232.3558,232.1684,232.234,1109.0
2021-04-19 12:25:00,247.51,247.68,247.51,247.68,200.0,231.9528,232.1121,231.9528,232.1121,200.0
2021-04-19 12:30:00,247.48,247.58,247.48,247.58,200.0,231.9247,232.0184,231.9247,232.0184,200.0
2021-04-19 12:35:00,247.49,247.57,247.45,247.57,1010.0,231.9341,232.009,231.8966,232.009,1010.0
2021-04-19 12:40:00,247.43,247.46,247.09,247.09,1317.0,231.8778,231.906,231.5592,231.5592,1317.0
2021-04-19 12:45:00,247.02,247.07,246.84,246.84,1189.0,231.4936,231.5405,231.3249,231.3249,1189.0
2021-04-19 12:50:00,246.84,246.96,246.84,246.9,400.0,231.3249,231.4374,231.3249,231.3812,400.0
2021-04-19 12:55:00,246.9,246.95,246.64,246.64,1200.0,231.3812,231.428,231.1375,231.1375,1200.0
2021-04-19 13:00:00,246.65,247.21,246.65,247.21,2735.0,231.1469,231.6717,231.1469,231.6717,2735.0
2021-04-19 13:05:00,247.4,247.4,247.03,247.03,500.0,231.8497,231.8497,231.503,231.503,500.0
2021-04-19 13:10:00,247.19,247.19,247.07,247.07,1005.0,231.6529,231.6529,231.5405,231.5405,1005.0
2021-04-19 13:15:00,247.2,247.27,247.15,247.19,1524.0,231.6623,231.7279,231.6154,231.6529,1524.0
2021-04-19 13:20:00,247.4,247.52,247.34,247.49,500.0,231.8497,231.9622,231.7935,231.9341,500.0
2021-04-19 13:25:00,247.39,247.46,247.39,247.46,700.0,231.8404,231.906,231.8404,231.906,700.0
2021-04-19 13:30:00,247.26,247.32,247.13,247.2,700.0,231.7185,231.7748,231.5967,231.6623,700.0
2021-04-19 13:35:00,247.09,247.32,247.09,247.24,1671.0,231.5592,231.7748,231.5592,231.6998,1671.0
2021-04-19 13:40:00,247.21,247.24,247.15,247.15,600.0,231.6717,231.6998,231.6154,231.6154,600.0
2021-04-19 13:45:00,246.98,247.32,246.91,247.05,1408.0,231.4561,231.7748,231.3905,231.5217,1408.0
2021-04-19 13:50:00,247.23,247.23,247.2,247.2,400.0,231.6904,231.6904,231.6623,231.6623,400.0
2021-04-19 13:55:00,247.18,247.42,247.1,247.12,1853.0,231.6436,231.8685,231.5686,231.5873,1853.0
2021-04-19 14:00:00,247.05,247.05,246.66,246.77,2425.0,231.5217,231.5217,231.1562,231.2593,2425.0
2021-04-19 14:05:00,246.99,246.99,246.59,246.67,1632.0,231.4655,231.4655,231.0906,231.1656,1632.0
2021-04-19 14:10:00,246.75,246.97,246.67,246.97,2318.0,231.2406,231.4468,231.1656,231.4468,2318.0
2021-04-19 14:15:00,246.97,247.06,246.89,247.06,1188.0,231.4468,231.5311,231.3718,231.5311,1188.0
2021-04-19 14:20:00,246.96,247.1,246.92,247.1,300.0,231.4374,231.5686,231.3999,231.5686,300.0
2021-04-19 14:25:00,246.98,247.08,246.96,246.97,1000.0,231.4561,231.5498,231.4374,231.4468,1000.0
2021-04-19 14:30:00,246.94,247.02,246.86,246.89,3675.0,231.4186,231.4936,231.3437,231.3718,3675.0
2021-04-19 14:35:00,246.84,246.84,246.42,246.45,1979.0,231.3249,231.3249,230.9313,230.9594,1979.0
2021-04-19 14:40:00,246.53,246.87,246.5,246.79,1736.0,231.0344,231.353,231.0063,231.2781,1736.0
2021-04-19 14:45:00,246.79,247.28,246.78,247.25,1073.0,231.2781,231.7373,231.2687,231.7092,1073.0
2021-04-19 14:50:00,247.15,247.23,247.13,247.13,1030.0,231.6154,231.6904,231.5967,231.5967,1030.0
2021-04-19 14:55:00,247.17,247.19,247.1,247.1,1129.0,231.6342,231.6529,231.5686,231.5686,1129.0
2021-04-19 15:00:00,247.13,247.28,247.13,247.26,2605.0,231.5967,231.7373,231.5967,231.7185,2605.0
2021-04-19 15:05:00,247.31,247.42,247.19,247.2,1900.0,231.7654,231.8685,231.6529,231.6623,1900.0
2021-04-19 15:10:00,247.35,247.47,247.12,247.16,1501.0,231.8029,231.9153,231.5873,231.6248,1501.0
2021-04-19 15:15:00,247.15,247.34,246.97,247.23,2086.0,231.6154,231.7935,231.4468,231.6904,2086.0
2021-04-19 15:20:00,247.14,247.14,246.79,246.84,2823.0,231.6061,231.6061,231.2781,231.3249,2823.0
2021-04-19 15:25:00,246.9,246.9,246.67,246.86,2200.0,231.3812,231.3812,231.1656,231.3437,2200.0
2021-04-19 15:30:00,246.79,247.11,246.72,247.08,3940.0,231.2781,231.578,231.2125,231.5498,3940.0
2021-04-19 15:35:00,246.97,247.22,246.95,247.03,4236.0,231.4468,231.681,231.428,231.503,4236.0
2021-04-19 15:40:00,247.08,247.2,246.97,247.1,5300.0,231.5498,231.6623,231.4468,231.5686,5300.0
2021-04-19 15:45:00,247.09,247.14,246.42,246.42,5026.0,231.5592,231.6061,230.9313,230.9313,5026.0
2021-04-19 15:50:00,246.48,246.81,246.03,246.6,9995.0,230.9875,231.2968,230.5658,231.1,9995.0
2021-04-19 15:55:00,246.6,247.07,246.53,246.71,26848.0,231.1,231.5405,231.0344,231.2031,26848.0
2021-04-20 09:30:00,245.02,245.65,244.85,245.44,11334.0,229.6193,230.2097,229.46,230.0129,11334.0
2021-04-20 09:35:00,245.23,245.44,244.83,245.44,2126.0,229.8161,230.0129,229.4413,230.0129,2126.0
2021-04-20 09:40:00,244.95,245.52,244.84,244.99,2200.0,229.5537,230.0879,229.4506,229.5912,2200.0
2021-04-20 09:45:00,245.15,245.31,244.65,245.05,2004.0,229.7411,229.8911,229.2726,229.6474,2004.0
2021-04-20 09:50:00,245.05,245.05,243.81,244.46,4584.0,229.6474,229.6474,228.4854,229.0945,4584.0
2021-04-20 09:55:00,244.68,244.68,243.63,243.79,4236.0,229.3007,229.3007,228.3167,228.4666,4236.0
2021-04-20 10:00:00,243.76,243.81,243.63,243.76,763.0,228.4385,228.4854,228.3167,228.4385,763.0
2021-04-20 10:05:00,243.89,244.09,243.28,243.48,1702.0,228.5603,228.7478,227.9887,228.1761,1702.0
2021-04-20 10:10:00,243.44,243.92,243.44,243.86,500.0,228.1386,228.5885,228.1386,228.5322,500.0
2021-04-20 10:15:00,244.02,244.53,243.8,244.53,2240.0,228.6822,229.1601,228.476,229.1601,2240.0
2021-04-20 10:20:00,244.3,244.3,244.07,244.25,819.0,228.9446,228.9446,228.729,228.8977,819.0
2021-04-20 10:25:00,244.49,244.52,244.01,244.01,3235.0,229.1226,229.1507,228.6728,228.6728,3235.0
2021-04-20 10:30:00,243.99,243.99,243.32,243.38,3871.0,228.6541,228.6541,228.0262,228.0824,3871.0
2021-04-20 10:35:00,243.39,243.4,242.81,242.9,3960.0,228.0918,228.1011,227.5482,227.6326,3960.0
2021-04-20 10:40:00,242.74,242.91,242.32,242.41,11074.0,227.4826,227.6419,227.089,227.1734,11074.0
2021-04-20 10:45:00,242.21,242.23,241.98,242.11,1805.0,226.9859,227.0047,226.7704,226.8922,1805.0
2021-04-20 10:50:00,241.95,241.99,241.07,241.16,4103.0,226.7423,226.7798,225.9176,226.0019,4103.0
2021-04-20 10:55:00,241.18,241.79,241.03,241.75,3303.0,226.0207,226.5923,225.8801,226.5549,3303.0
2021-04-20 11:00:00,241.99,242.08,241.43,241.47,2339.0,226.7798,226.8641,226.255,226.2925,2339.0
2021-04-20 11:05:00,241.7,241.87,241.58,241.58,900.0,226.508,226.6673,226.3955,226.3955,900.0
2021-04-20 11:10:00,241.8,242.09,241.5,241.53,904.0,226.6017,226.8735,226.3206,226.3487,904.0
2021-04-20 11:15:00,241.44,241.44,240.87,241.01,1780.0,226.2643,226.2643,225.7302,225.8614,1780.0
2021-04-20 11:20:00,240.9,241.21,240.4,240.68,3556.0,225.7583,226.0488,225.2897,225.5521,3556.0
2021-04-20 11:25:00,240.74,241.28,240.73,241.06,2810.0,225.6083,226.1144,225.599,225.9082,2810.0
2021-04-20 11:30:00,241.15,241.75,241.15,241.75,2078.0,225.9926,226.5549,225.9926,226.5549,2078.0
2021-04-20 11:35:00,241.61,241.75,240.88,241.15,3238.0,226.4237,226.5549,225.7395,225.9926,3238.0
2021-04-20 11:40:00,241.26,241.71,241.26,241.71,935.0,226.0957,226.5174,226.0957,226.5174,935.0
2021-04-20 11:45:00,241.74,241.79,241.13,241.15,2900.0,226.5455,226.5923,225.9738,225.9926,2900.0
2021-04-20 11:50:00,241.07,241.33,240.7,241.33,6501.0,225.9176,226.1613,225.5709,226.1613,6501.0
2021-04-20 11:55:00,241.39,241.45,241.21,241.36,3758.0,226.2175,226.2737,226.0488,226.1894,3758.0
2021-04-20 12:00:00,241.38,241.57,241.22,241.41,2201.0,226.2081,226.3862,226.0582,226.2362,2201.0
2021-04-20 12:05:00,241.32,241.34,240.69,240.97,13533.0,226.1519,226.1706,225.5615,225.8239,13533.0
2021-04-20 12:10:00,240.92,241.31,240.74,241.31,1719.0,225.777,226.1425,225.6083,226.1425,1719.0
2021-04-20 12:15:00,241.6,241.62,241.44,241.44,1374.0,226.4143,226.433,226.2643,226.2643,1374.0
2021-04-20 12:20:00,241.5,241.5,241.36,241.36,2326.0,226.3206,226.3206,226.1894,226.1894,2326.0
2021-04-20 12:25:00,241.43,241.54,241.25,241.41,5263.0,226.255,226.3581,226.0863,226.2362,5263.0
2021-04-20 12:30:00,241.5,241.67,241.29,241.58,1744.0,226.3206,226.4799,226.1238,226.3955,1744.0
2021-04-20 12:35:00,241.58,241.72,241.4,241.51,2081.0,226.3955,226.5267,226.2269,226.3299,2081.0
2021-04-20 12:40:00,241.53,241.53,240.78,240.78,4827.0,226.3487,226.3487,225.6458,225.6458,4827.0
2021-04-20 12:45:00,240.77,240.84,240.56,240.84,2769.0,225.6365,225.7021,225.4396,225.7021,2769.0
2021-04-20 12:50:00,240.73,241.08,240.72,240.81,1907.0,225.599,225.927,225.5896,225.6739,1907.0
2021-04-20 12:55:00,240.54,241.05,240.54,241.0,1342.0,225.4209,225.8989,225.4209,225.852,1342.0
2021-04-20 13:00:00,241.05,241.2,240.81,240.81,3084.0,225.8989,226.0394,225.6739,225.6739,3084.0
2021-04-20 13:05:00,240.76,240.76,240.5,240.62,1100.0,225.6271,225.6271,225.3834,225.4959,1100.0
2021-04-20 13:10:00,240.57,241.35,240.49,241.14,4423.0,225.449,226.18,225.374,225.9832,4423.0
2021-04-20 13:15:00,241.15,241.59,241.15,241.59,1365.0,225.9926,226.4049,225.9926,226.4049,1365.0
2021-04-20 13:20:00,241.41,241.41,241.01,241.01,2100.0,226.2362,226.2362,225.8614,225.8614,2100.0
2021-04-20 13:25:00,241.1,241.21,240.92,241.02,2670.0,225.9457,226.0488,225.777,225.8707,2670.0
2021-04-20 13:30:00,241.02,241.13,240.77,240.83,3742.0,225.8707,225.9738,225.6365,225.6927,3742.0
2021-04-20 13:35:00,240.84,240.92,240.82,240.85,1204.0,225.7021,225.777,225.6833,225.7114,1204.0
2021-04-20 13:40:00,240.86,240.98,240.71,240.87,1451.0,225.7208,225.8333,225.5802,225.7302,1451.0
2021-04-20 13:45:00,240.85,241.25,240.74,241.12,2451.0,225.7114,226.0863,225.6083,225.9645,2451.0
2021-04-20 13:50:00,241.21,241.37,241.15,241.27,4257.0,226.0488,226.1987,225.9926,226.105,4257.0
2021-04-20 13:55:00,241.23,241.23,240.88,241.09,3958.0,226.0675,226.0675,225.7395,225.9363,3958.0
2021-04-20 14:00:00,241.01,241.06,240.84,241.01,2169.0,225.8614,225.9082,225.7021,225.8614,2169.0
2021-04-20 14:05:00,241.25,241.49,241.18,241.49,2301.0,226.0863,226.3112,226.0207,226.3112,2301.0
2021-04-20 14:10:00,241.56,241.65,241.52,241.65,900.0,226.3768,226.4611,226.3393,226.4611,900.0
2021-04-20 14:15:00,241.69,241.69,241.29,241.63,3448.0,226.4986,226.4986,226.1238,226.4424,3448.0
2021-04-20 14:20:00,241.84,241.86,241.57,241.57,1113.0,226.6392,226.6579,226.3862,226.3862,1113.0
2021-04-20 14:25:00,241.53,241.57,241.34,241.34,1141.0,226.3487,226.3862,226.1706,226.1706,1141.0
2021-04-20 14:30:00,241.4,241.4,240.91,240.91,1167.0,226.2269,226.2269,225.7677,225.7677,1167.0
2021-04-20 14:35:00,240.98,241.05,240.48,240.63,2810.0,225.8333,225.8989,225.3647,225.5053,2810.0
2021-04-20 14:40:00,240.72,240.74,240.36,240.54,1448.0,225.5896,225.6083,225.2522,225.4209,1448.0
2021-04-20 14:45:00,240.64,240.83,240.64,240.73,2514.0,225.5146,225.6927,225.5146,225.599,2514.0
2021-04-20 14:50:00,240.78,240.87,240.65,240.65,1136.0,225.6458,225.7302,225.524,225.524,1136.0
2021-04-20 14:55:00,240.61,240.83,240.54,240.62,2216.0,225.4865,225.6927,225.4209,225.4959,2216.0
2021-04-20 15:00:00,240.79,241.06,240.67,241.06,1319.0,225.6552,225.9082,225.5427,225.9082,1319.0
2021-04-20 15:05:00,241.12,241.4,241.01,241.29,2000.0,225.9645,226.2269,225.8614,226.1238,2000.0
2021-04-20 15:10:00,241.34,241.49,241.24,241.43,6848.0,226.1706,226.3112,226.0769,226.255,6848.0
2021-04-20 15:15:00,241.54,241.71,241.45,241.49,2204.0,226.3581,226.5174,226.2737,226.3112,2204.0
2021-04-20 15:20:00,241.46,241.53,241.39,241.46,2401.0,226.2831,226.3487,226.2175,226.2831,2401.0
2021-04-20 15:25:00,241.56,241.65,241.5,241.57,1344.0,226.3768,226.4611,226.3206,226.3862,1344.0
2021-04-20 15:30:00,241.44,241.99,241.44,241.96,3337.0,226.2643,226.7798,226.2643,226.7517,3337.0
2021-04-20 15:35:00,242.02,242.12,241.83,242.12,3956.0,226.8079,226.9016,226.6298,226.9016,3956.0
2021-04-20 15:40:00,242.13,242.44,242.1,242.41,2710.0,226.911,227.2015,226.8829,227.1734,2710.0
2021-04-20 15:45:00,242.42,242.64,242.37,242.64,6593.0,227.1827,227.3889,227.1359,227.3889,6593.0
2021-04-20 15:50:00,242.52,242.71,242.48,242.48,6951.0,227.2765,227.4545,227.239,227.239,6951.0
2021-04-20 15:55:00,242.52,242.55,242.13,242.39,25507.0,227.2765,227.3046,226.911,227.1546,25507.0
2021-04-21 09:30:00,240.95,242.27,240.43,242.27,7690.0,225.8051,227.0422,225.3178,227.0422,7690.0
2021-04-21 09:35:00,242.24,242.47,241.91,242.31,1000.0,227.0141,227.2296,226.7048,227.0797,1000.0
2021-04-21 09:40:00,242.44,243.03,242.3,242.93,1600.0,227.2015,227.7544,227.0703,227.6607,1600.0
2021-04-21 09:45:00,243.2,243.7,243.19,243.7,2432.0,227.9137,228.3823,227.9043,228.3823,2432.0
2021-04-21 09:50:00,243.7,244.0,243.23,243.97,6863.0,228.3823,228.6634,227.9418,228.6353,6863.0
2021-04-21 09:55:00,243.98,244.46,243.48,243.48,2200.0,228.6447,229.0945,228.1761,228.1761,2200.0
2021-04-21 10:00:00,243.78,243.79,243.41,243.52,1293.0,228.4573,228.4666,228.1105,228.2136,1293.0
2021-04-21 10:05:00,243.84,244.36,243.84,244.36,1573.0,228.5135,229.0008,228.5135,229.0008,1573.0
2021-04-21 10:10:00,244.54,244.54,244.03,244.11,1159.0,229.1695,229.1695,228.6915,228.7665,1159.0
2021-04-21 10:15:00,244.3,244.56,243.9,244.56,1516.0,228.9446,229.1882,228.5697,229.1882,1516.0
2021-04-21 10:20:00,244.64,244.69,244.36,244.56,1685.0,229.2632,229.3101,229.0008,229.1882,1685.0
2021-04-21 10:25:00,244.64,244.72,244.01,244.05,3020.0,229.2632,229.3382,228.6728,228.7103,3020.0
2021-04-21 10:30:00,244.06,244.12,243.89,243.94,4543.0,228.7197,228.7759,228.5603,228.6072,4543.0
2021-04-21 10:35:00,244.01,244.29,243.86,244.05,4560.0,228.6728,228.9352,228.5322,228.7103,4560.0
2021-04-21 10:40:00,244.27,244.53,244.15,244.51,4018.0,228.9165,229.1601,228.804,229.1414,4018.0
2021-04-21 10:45:00,244.59,244.6,244.27,244.36,3394.0,229.2163,229.2257,228.9165,229.0008,3394.0
2021-04-21 10:50:00,244.43,244.74,244.39,244.69,3506.0,229.0664,229.3569,229.0289,229.3101,3506.0
2021-04-21 10:55:00,244.7,244.7,244.21,244.61,5657.0,229.3194,229.3194,228.8602,229.2351,5657.0
2021-04-21 11:00:00,244.59,245.24,244.56,245.02,2907.0,229.2163,229.8255,229.1882,229.6193,2907.0
2021-04-21 11:05:00,245.02,245.1,244.17,244.31,4307.0,229.6193,229.6943,228.8227,228.9539,4307.0
2021-04-21 11:10:00,244.2,244.42,244.01,244.17,3200.0,228.8509,229.057,228.6728,228.8227,3200.0
2021-04-21 11:15:00,244.04,244.56,244.04,244.3,6308.0,228.7009,229.1882,228.7009,228.9446,6308.0
2021-04-21 11:20:00,244.38,244.38,243.96,243.97,3314.0,229.0195,229.0195,228.6259,228.6353,3314.0
2021-04-21 11:25:00,244.11,244.11,243.79,243.96,3364.0,228.7665,228.7665,228.4666,228.6259,3364.0
2021-04-21 11:30:00,243.92,244.29,243.83,244.08,3750.0,228.5885,228.9352,228.5041,228.7384,3750.0
2021-04-21 11:35:00,244.15,244.15,243.62,243.84,2459.0,228.804,228.804,228.3073,228.5135,2459.0
2021-04-21 11:40:00,243.77,244.58,243.71,244.38,2633.0,228.4479,229.207,228.3917,229.0195,2633.0
2021-04-21 11:45:00,244.55,244.85,244.55,244.73,800.0,229.1789,229.46,229.1789,229.3475,800.0
2021-04-21 11:50:00,244.84,244.88,244.58,244.74,2201.0,229.4506,229.4881,229.207,229.3569,2201.0
2021-04-21 11:55:00,244.94,245.3,244.88,245.3,1000.0,229.5443,229.8817,229.4881,229.8817,1000.0
2021-04-21 12:00:00,245.3,245.37,245.11,245.25,1900.0,229.8817,229.9473,229.7037,229.8349,1900.0
2021-04-21 12:05:00,245.17,245.23,244.93,244.98,1659.0,229.7599,229.8161,229.535,229.5818,1659.0
2021-04-21 12:10:00,245.12,245.12,245.06,245.06,400.0,229.713,229.713,229.6568,229.6568,400.0
2021-04-21 12:15:00,245.17,245.61,245.17,245.4,1703.0,229.7599,230.1722,229.7599,229.9754,1703.0
2021-04-21 12:20:00,245.57,245.57,245.2,245.39,3300.0,230.1347,230.1347,229.788,229.9661,3300.0
2021-04-21 12:25:00,245.26,245.47,245.23,245.37,1700.0,229.8442,230.041,229.8161,229.9473,1700.0
2021-04-21 12:30:00,245.41,245.96,245.4,245.89,1709.0,229.9848,230.5002,229.9754,230.4346,1709.0
2021-04-21 12:35:00,245.88,245.96,245.8,245.81,1200.0,230.4253,230.5002,230.3503,230.3597,1200.0
2021-04-21 12:40:00,245.79,246.09,245.79,246.09,1102.0,230.3409,230.6221,230.3409,230.6221,1102.0
2021-04-21 12:45:00,246.06,246.06,245.64,245.72,2411.0,230.5939,230.5939,230.2003,230.2753,2411.0
2021-04-21 12:50:00,245.64,245.85,245.45,245.68,1661.0,230.2003,230.3971,230.0223,230.2378,1661.0
2021-04-21 12:55:00,245.78,246.05,245.77,246.05,1400.0,230.3315,230.5846,230.3222,230.5846,1400.0
2021-04-21 13:00:00,246.03,246.34,246.0,246.09,3101.0,230.5658,230.8563,230.5377,230.6221,3101.0
2021-04-21 13:05:00,246.09,246.37,246.03,246.37,1700.0,230.6221,230.8845,230.5658,230.8845,1700.0
2021-04-21 13:10:00,246.34,246.39,246.3,246.31,1000.0,230.8563,230.9032,230.8189,230.8282,1000.0
2021-04-21 13:15:00,246.25,246.25,246.07,246.08,2228.0,230.772,230.772,230.6033,230.6127,2228.0
2021-04-21 13:20:00,246.22,246.32,246.22,246.22,800.0,230.7439,230.8376,230.7439,230.7439,800.0
2021-04-21 13:25:00,246.07,246.08,245.83,245.84,800.0,230.6033,230.6127,230.3784,230.3878,800.0
2021-04-21 13:30:00,245.73,246.35,245.68,246.35,3397.0,230.2847,230.8657,230.2378,230.8657,3397.0
2021-04-21 13:35:00,246.31,246.4,246.31,246.31,1756.0,230.8282,230.9126,230.8282,230.8282,1756.0
2021-04-21 13:40:00,246.29,246.46,246.29,246.46,1137.0,230.8095,230.9688,230.8095,230.9688,1137.0
2021-04-21 13:45:00,246.32,246.35,246.19,246.23,6422.0,230.8376,230.8657,230.7158,230.7533,6422.0
2021-04-21 13:50:00,246.19,246.39,246.12,246.37,1659.0,230.7158,230.9032,230.6502,230.8845,1659.0
2021-04-21 13:55:00,246.64,246.7,246.59,246.59,1014.0,231.1375,231.1937,231.0906,231.0906,1014.0
2021-04-21 14:00:00,246.66,246.73,246.53,246.63,3835.0,231.1562,231.2218,231.0344,231.1281,3835.0
2021-04-21 14:05:00,246.71,246.77,246.36,246.36,1700.0,231.2031,231.2593,230.8751,230.8751,1700.0
2021-04-21 14:10:00,246.41,246.61,246.41,246.6,1820.0,230.9219,231.1094,230.9219,231.1,1820.0
2021-04-21 14:15:00,246.48,246.68,246.48,246.68,500.0,230.9875,231.175,230.9875,231.175,500.0
2021-04-21 14:20:00,246.47,246.47,246.25,246.25,1400.0,230.9782,230.9782,230.772,230.772,1400.0
2021-04-21 14:25:00,246.3,246.41,246.21,246.27,1900.0,230.8189,230.9219,230.7345,230.7907,1900.0
2021-04-21 14:30:00,246.45,246.66,246.45,246.57,2100.0,230.9594,231.1562,230.9594,231.0719,2100.0
2021-04-21 14:35:00,246.66,246.69,246.54,246.59,1812.0,231.1562,231.1843,231.0438,231.0906,1812.0
2021-04-21 14:40:00,246.64,246.69,246.48,246.48,1300.0,231.1375,231.1843,230.9875,230.9875,1300.0
2021-04-21 14:45:00,246.5,246.52,246.21,246.33,1834.0,231.0063,231.025,230.7345,230.847,1834.0
2021-04-21 14:50:00,246.4,246.54,246.38,246.47,2041.0,230.9126,231.0438,230.8938,230.9782,2041.0
2021-04-21 14:55:00,246.53,246.64,246.5,246.54,2236.0,231.0344,231.1375,231.0063,231.0438,2236.0
2021-04-21 15:00:00,246.58,246.66,246.47,246.47,4183.0,231.0813,231.1562,230.9782,230.9782,4183.0
2021-04-21 15:05:00,246.5,246.6,246.35,246.6,1617.0,231.0063,231.1,230.8657,231.1,1617.0
2021-04-21 15:10:00,246.83,246.89,246.78,246.78,1800.0,231.3156,231.3718,231.2687,231.2687,1800.0
2021-04-21 15:15:00,246.76,246.76,246.49,246.61,3029.0,231.25,231.25,230.9969,231.1094,3029.0
2021-04-21 15:20:00,246.56,246.66,246.52,246.66,1010.0,231.0625,231.1562,231.025,231.1562,1010.0
2021-04-21 15:25:00,246.57,246.61,246.28,246.37,2688.0,231.0719,231.1094,230.8001,230.8845,2688.0
2021-04-21 15:30:00,246.4,247.08,246.4,247.03,3184.0,230.9126,231.5498,230.9126,231.503,3184.0
2021-04-21 15:35:00,247.01,247.27,247.0,247.12,4160.0,231.4842,231.7279,231.4749,231.5873,4160.0
2021-04-21 15:40:00,247.11,247.12,246.91,247.03,6239.0,231.578,231.5873,231.3905,231.503,6239.0
2021-04-21 15:45:00,247.04,247.41,247.03,247.34,6802.0,231.5124,231.8591,231.503,231.7935,6802.0
2021-04-21 15:50:00,247.38,247.4,247.02,247.08,10279.0,231.831,231.8497,231.4936,231.5498,10279.0
2021-04-21 15:55:00,247.0,247.6,246.83,247.6,21966.0,231.4749,232.0372,231.3156,232.0372,21966.0
2021-04-22 09:30:00,247.54,247.54,247.06,247.06,6726.0,231.9809,231.9809,231.5311,231.5311,6726.0
2021-04-22 09:35:00,247.0,247.0,245.68,245.93,1176.0,231.4749,231.4749,230.2378,230.4721,1176.0
2021-04-22 09:40:00,246.09,246.38,245.8,245.8,1000.0,230.6221,230.8938,230.3503,230.3503,1000.0
2021-04-22 09:45:00,245.36,245.68,245.22,245.68,2155.0,229.9379,230.2378,229.8067,230.2378,2155.0
2021-04-22 09:50:00,245.71,245.88,245.5,245.76,1361.0,230.2659,230.4253,230.0691,230.3128,1361.0
2021-04-22 09:55:00,245.72,245.89,245.72,245.78,844.0,230.2753,230.4346,230.2753,230.3315,844.0
2021-04-22 10:00:00,245.49,245.49,244.58,244.61,2860.0,230.0598,230.0598,229.207,229.2351,2860.0
2021-04-22 10:05:00,244.65,245.54,244.65,245.46,2872.0,229.2726,230.1066,229.2726,230.0317,2872.0
2021-04-22 10:10:00,245.6,245.81,245.2,245.5,1200.0,230.1629,230.3597,229.788,230.0691,1200.0
2021-04-22 10:15:00,245.51,245.71,244.88,245.0,2188.0,230.0785,230.2659,229.4881,229.6006,2188.0
2021-04-22 10:20:00,244.71,244.89,244.4,244.89,646.0,229.3288,229.4975,229.0383,229.4975,646.0
2021-04-22 10:25:00,245.01,245.16,244.64,244.68,1226.0,229.6099,229.7505,229.2632,229.3007,1226.0
2021-04-22 10:30:00,244.76,245.58,244.75,245.56,3050.0,229.3757,230.1441,229.3663,230.1254,3050.0
2021-04-22 10:35:00,245.7,245.7,245.18,245.18,832.0,230.2566,230.2566,229.7693,229.7693,832.0
2021-04-22 10:40:00,245.08,245.4,245.07,245.4,1804.0,229.6755,229.9754,229.6662,229.9754,1804.0
2021-04-22 10:45:00,245.18,245.18,245.06,245.17,500.0,229.7693,229.7693,229.6568,229.7599,500.0
2021-04-22 10:50:00,245.17,245.33,244.99,245.33,1735.0,229.7599,229.9098,229.5912,229.9098,1735.0
2021-04-22 10:55:00,245.14,245.2,245.1,245.2,602.0,229.7318,229.788,229.6943,229.788,602.0
2021-04-22 11:00:00,245.24,245.4,245.1,245.4,3100.0,229.8255,229.9754,229.6943,229.9754,3100.0
2021-04-22 11:05:00,245.38,245.69,245.37,245.61,2941.0,229.9567,230.2472,229.9473,230.1722,2941.0
2021-04-22 11:10:00,245.54,245.72,245.54,245.72,400.0,230.1066,230.2753,230.1066,230.2753,400.0
2021-04-22 11:15:00,245.51,245.78,245.51,245.51,1500.0,230.0785,230.3315,230.0785,230.0785,1500.0
2021-04-22 11:20:00,245.63,245.8,245.63,245.8,1301.0,230.191,230.3503,230.191,230.3503,1301.0
2021-04-22 11:25:00,245.79,246.09,245.65,246.06,2790.0,230.3409,230.6221,230.2097,230.5939,2790.0
2021-04-22 11:30:00,246.02,246.52,245.99,246.46,8912.0,230.5565,231.025,230.5283,230.9688,8912.0
2021-04-22 11:35:00,246.74,246.85,246.64,246.64,2559.0,231.2312,231.3343,231.1375,231.1375,2559.0
2021-04-22 11:40:00,246.75,246.75,246.46,246.59,1601.0,231.2406,231.2406,230.9688,231.0906,1601.0
2021-04-22 11:45:00,246.53,246.58,246.33,246.42,3294.0,231.0344,231.0813,230.847,230.9313,3294.0
2021-04-22 11:50:00,246.42,246.42,246.06,246.31,700.0,230.9313,230.9313,230.5939,230.8282,700.0
2021-04-22 11:55:00,246.41,246.69,246.41,246.47,1030.0,230.9219,231.1843,230.9219,230.9782,1030.0
2021-04-22 12:00:00,246.65,246.65,246.32,246.33,502.0,231.1469,231.1469,230.8376,230.847,502.0
2021-04-22 12:05:00,246.33,246.42,246.25,246.37,1100.0,230.847,230.9313,230.772,230.8845,1100.0
2021-04-22 12:10:00,246.37,246.46,246.24,246.43,500.0,230.8845,230.9688,230.7626,230.9407,500.0
2021-04-22 12:15:00,246.45,246.63,246.36,246.5,600.0,230.9594,231.1281,230.8751,231.0063,600.0
2021-04-22 12:20:00,246.5,246.5,246.35,246.49,1000.0,231.0063,231.0063,230.8657,230.9969,1000.0
2021-04-22 12:25:00,246.72,246.83,246.44,246.61,1279.0,231.2125,231.3156,230.9501,231.1094,1279.0
2021-04-22 12:30:00,246.43,246.78,246.41,246.78,860.0,230.9407,231.2687,230.9219,231.2687,860.0
2021-04-22 12:35:00,246.93,247.06,246.93,247.06,400.0,231.4093,231.5311,231.4093,231.5311,400.0
2021-04-22 12:40:00,246.98,246.98,246.66,246.79,2924.0,231.4561,231.4561,231.1562,231.2781,2924.0
2021-04-22 12:45:00,246.75,246.82,246.74,246.82,700.0,231.2406,231.3062,231.2312,231.3062,700.0
2021-04-22 12:50:00,246.89,246.89,246.7,246.75,800.0,231.3718,231.3718,231.1937,231.2406,800.0
2021-04-22 12:55:00,246.74,247.02,246.73,247.02,1200.0,231.2312,231.4936,231.2218,231.4936,1200.0
2021-04-22 13:00:00,246.89,247.03,246.89,247.02,543.0,231.3718,231.503,231.3718,231.4936,543.0
2021-04-22 13:05:00,247.02,247.02,245.23,245.23,1101.0,231.4936,231.4936,229.8161,229.8161,1101.0
2021-04-22 13:10:00,245.23,245.37,244.55,245.35,3045.0,229.8161,229.9473,229.1789,229.9286,3045.0
2021-04-22 13:15:00,245.14,245.14,244.65,244.91,10177.0,229.7318,229.7318,229.2726,229.5162,10177.0
2021-04-22 13:20:00,244.92,245.84,244.64,245.84,3167.0,229.5256,230.3878,229.2632,230.3878,3167.0
2021-04-22 13:25:00,245.48,246.22,245.46,246.11,2856.0,230.0504,230.7439,230.0317,230.6408,2856.0
2021-04-22 13:30:00,246.04,246.05,245.46,245.74,3532.0,230.5752,230.5846,230.0317,230.2941,3532.0
2021-04-22 13:35:00,245.8,245.8,245.18,245.29,1865.0,230.3503,230.3503,229.7693,229.8723,1865.0
2021-04-22 13:40:00,245.16,245.16,243.98,243.99,7429.0,229.7505,229.7505,228.6447,228.6541,7429.0
2021-04-22 13:45:00,243.75,244.14,243.41,243.74,2606.0,228.4291,228.7946,228.1105,228.4198,2606.0
2021-04-22 13:50:00,243.6,243.61,243.06,243.08,4501.0,228.2886,228.2979,227.7825,227.8013,4501.0
2021-04-22 13:55:00,243.2,243.33,242.64,242.64,5068.0,227.9137,228.0355,227.3889,227.3889,5068.0
2021-04-22 14:00:00,242.65,242.65,242.18,242.56,3060.0,227.3983,227.3983,226.9578,227.3139,3060.0
2021-04-22 14:05:00,242.52,243.48,242.33,243.48,3508.0,227.2765,228.1761,227.0984,228.1761,3508.0
2021-04-22 14:10:00,243.5,243.63,243.18,243.59,3782.0,228.1949,228.3167,227.895,228.2792,3782.0
2021-04-22 14:15:00,243.84,243.86,243.5,243.86,3109.0,228.5135,228.5322,228.1949,228.5322,3109.0
2021-04-22 14:20:00,243.87,243.94,243.59,243.7,1803.0,228.5416,228.6072,228.2792,228.3823,1803.0
2021-04-22 14:25:00,243.73,244.52,243.72,244.52,1650.0,228.4104,229.1507,228.401,229.1507,1650.0
2021-04-22 14:30:00,244.47,244.48,244.18,244.38,3300.0,229.1039,229.1133,228.8321,229.0195,3300.0
2021-04-22 14:35:00,244.41,244.41,244.05,244.05,502.0,229.0477,229.0477,228.7103,228.7103,502.0
2021-04-22 14:40:00,243.97,244.37,243.97,244.37,2670.0,228.6353,229.0102,228.6353,229.0102,2670.0
2021-04-22 14:45:00,244.5,244.68,244.42,244.43,2500.0,229.132,229.3007,229.057,229.0664,2500.0
2021-04-22 14:50:00,244.18,244.22,244.18,244.22,657.0,228.8321,228.8696,228.8321,228.8696,657.0
2021-04-22 14:55:00,244.33,244.46,244.13,244.26,1300.0,228.9727,229.0945,228.7853,228.9071,1300.0
2021-04-22 15:00:00,244.32,244.56,244.32,244.4,2601.0,228.9633,229.1882,228.9633,229.0383,2601.0
2021-04-22 15:05:00,244.27,244.29,243.37,243.49,1900.0,228.9165,228.9352,228.073,228.1855,1900.0
2021-04-22 15:10:00,243.45,243.69,243.31,243.31,1788.0,228.148,228.3729,228.0168,228.0168,1788.0
2021-04-22 15:15:00,243.48,243.54,243.25,243.3,2146.0,228.1761,228.2323,227.9606,228.0074,2146.0
2021-04-22 15:20:00,243.23,243.36,243.05,243.13,2608.0,227.9418,228.0637,227.7731,227.8481,2608.0
2021-04-22 15:25:00,243.23,243.36,243.15,243.34,2600.0,227.9418,228.0637,227.8669,228.0449,2600.0
2021-04-22 15:30:00,243.5,243.86,243.49,243.8,1570.0,228.1949,228.5322,228.1855,228.476,1570.0
2021-04-22 15:35:00,243.89,244.08,243.61,243.82,3421.0,228.5603,228.7384,228.2979,228.4947,3421.0
2021-04-22 15:40:00,243.81,243.95,243.47,243.5,1800.0,228.4854,228.6166,228.1667,228.1949,1800.0
2021-04-22 15:45:00,243.58,243.94,243.39,243.47,4404.0,228.2698,228.6072,228.0918,228.1667,4404.0
2021-04-22 15:50:00,243.44,243.7,243.19,243.41,11734.0,228.1386,228.3823,227.9043,228.1105,11734.0
2021-04-22 15:55:00,243.27,243.62,242.88,242.99,44094.0,227.9793,228.3073,227.6138,227.7169,44094.0
2021-04-23 09:30:00,243.85,244.52,242.65,244.52,6464.0,228.5229,229.1507,227.3983,229.1507,6464.0
2021-04-23 09:35:00,244.67,244.67,244.67,244.67,200.0,229.2913,229.2913,229.2913,229.2913,200.0
2021-04-23 09:40:00,244.44,244.69,244.01,244.47,611.0,229.0758,229.3101,228.6728,229.1039,611.0
2021-04-23 09:45:00,244.41,245.52,244.38,245.52,1779.0,229.0477,230.0879,229.0195,230.0879,1779.0
2021-04-23 09:50:00,245.67,245.77,244.82,244.82,1127.0,230.2285,230.3222,229.4319,229.4319,1127.0
2021-04-23 09:55:00,245.16,245.64,245.16,245.64,950.0,229.7505,230.2003,229.7505,230.2003,950.0
2021-04-23 10:00:00,245.74,245.93,245.32,245.32,2568.0,230.2941,230.4721,229.9005,229.9005,2568.0
2021-04-23 10:05:00,245.77,246.06,245.54,246.06,1400.0,230.3222,230.5939,230.1066,230.5939,1400.0
2021-04-23 10:10:00,245.74,245.79,245.49,245.74,2391.0,230.2941,230.3409,230.0598,230.2941,2391.0
2021-04-23 10:15:00,245.93,246.03,245.87,245.88,1355.0,230.4721,230.5658,230.4159,230.4253,1355.0
2021-04-23 10:20:00,245.73,245.95,245.61,245.74,2219.0,230.2847,230.4909,230.1722,230.2941,2219.0
2021-04-23 10:25:00,245.83,246.21,245.63,246.21,2128.0,230.3784,230.7345,230.191,230.7345,2128.0
2021-04-23 10:30:00,246.09,246.81,246.09,246.58,1359.0,230.6221,231.2968,230.6221,231.0813,1359.0
2021-04-23 10:35:00,246.71,246.87,246.69,246.87,907.0,231.2031,231.353,231.1843,231.353,907.0
2021-04-23 10:40:00,246.8,246.8,246.61,246.61,400.0,231.2874,231.2874,231.1094,231.1094,400.0
2021-04-23 10:45:00,246.76,246.81,246.64,246.64,1480.0,231.25,231.2968,231.1375,231.1375,1480.0
2021-04-23 10:50:00,246.53,246.79,246.52,246.74,1500.0,231.0344,231.2781,231.025,231.2312,1500.0
2021-04-23 10:55:00,246.81,247.47,246.81,247.47,3476.0,231.2968,231.9153,231.2968,231.9153,3476.0
2021-04-23 11:00:00,247.14,247.46,247.11,247.11,1200.0,231.6061,231.906,231.578,231.578,1200.0
2021-04-23 11:05:00,247.25,247.31,246.87,247.0,1210.0,231.7092,231.7654,231.353,231.4749,1210.0
2021-04-23 11:10:00,246.88,247.29,246.87,247.22,1801.0,231.3624,231.7466,231.353,231.681,1801.0
2021-04-23 11:15:00,247.31,247.46,247.01,247.46,2210.0,231.7654,231.906,231.4842,231.906,2210.0
2021-04-23 11:20:00,247.57,247.79,247.47,247.55,2030.0,232.009,232.2152,231.9153,231.9903,2030.0
2021-04-23 11:25:00,247.37,247.37,247.24,247.24,1116.0,231.8216,231.8216,231.6998,231.6998,1116.0
2021-04-23 11:30:00,247.29,247.39,247.2,247.2,1517.0,231.7466,231.8404,231.6623,231.6623,1517.0
2021-04-23 11:35:00,247.33,247.33,247.0,247.28,1578.0,231.7841,231.7841,231.4749,231.7373,1578.0
2021-04-23 11:40:00,247.23,247.42,247.23,247.4,889.0,231.6904,231.8685,231.6904,231.8497,889.0
2021-04-23 11:45:00,247.48,247.58,247.39,247.58,727.0,231.9247,232.0184,231.8404,232.0184,727.0
2021-04-23 11:50:00,247.46,247.65,247.25,247.59,3104.0,231.906,232.084,231.7092,232.0278,3104.0
2021-04-23 11:55:00,247.46,247.59,247.44,247.44,943.0,231.906,232.0278,231.8872,231.8872,943.0
2021-04-23 12:00:00,247.64,247.64,247.44,247.55,1014.0,232.0746,232.0746,231.8872,231.9903,1014.0
2021-04-23 12:05:00,247.56,247.63,247.52,247.59,1511.0,231.9997,232.0653,231.9622,232.0278,1511.0
2021-04-23 12:10:00,247.71,247.94,247.66,247.86,2149.0,232.1402,232.3558,232.0934,232.2808,2149.0
2021-04-23 12:15:00,247.82,247.89,247.77,247.82,1000.0,232.2433,232.3089,232.1965,232.2433,1000.0
2021-04-23 12:20:00,247.93,248.07,247.77,247.78,3126.0,232.3464,232.4776,232.1965,232.2058,3126.0
2021-04-23 12:25:00,247.97,248.05,247.67,247.67,1086.0,232.3839,232.4589,232.1028,232.1028,1086.0
2021-04-23 12:30:00,247.8,248.07,247.8,248.07,600.0,232.2246,232.4776,232.2246,232.4776,600.0
2021-04-23 12:35:00,248.18,248.18,247.92,248.01,1106.0,232.5807,232.5807,232.337,232.4214,1106.0
2021-04-23 12:40:00,247.94,247.96,247.82,247.95,1700.0,232.3558,232.3745,232.2433,232.3652,1700.0
2021-04-23 12:45:00,248.03,248.19,247.9,248.14,1300.0,232.4401,232.5901,232.3183,232.5432,1300.0
2021-04-23 12:50:00,248.14,248.34,248.14,248.34,1000.0,232.5432,232.7306,232.5432,232.7306,1000.0
2021-04-23 12:55:00,248.29,248.69,248.29,248.35,2830.0,232.6838,233.0586,232.6838,232.74,2830.0
2021-04-23 13:00:00,248.42,248.6,248.38,248.49,3539.0,232.8056,232.9743,232.7681,232.8712,3539.0
2021-04-23 13:05:00,248.63,248.83,248.39,248.62,3173.0,233.0024,233.1898,232.7775,232.993,3173.0
2021-04-23 13:10:00,248.62,248.74,248.56,248.74,2536.0,232.993,233.1055,232.9368,233.1055,2536.0
2021-04-23 13:15:00,248.76,248.77,248.65,248.71,1450.0,233.1242,233.1336,233.0212,233.0774,1450.0
2021-04-23 13:20:00,248.8,249.01,248.69,248.87,4872.0,233.1617,233.3585,233.0586,233.2273,4872.0
2021-04-23 13:25:00,248.97,248.99,248.85,248.85,877.0,233.321,233.3398,233.2086,233.2086,877.0
2021-04-23 13:30:00,248.91,249.06,248.9,249.04,4132.0,233.2648,233.4054,233.2554,233.3866,4132.0
2021-04-23 13:35:00,248.94,249.07,248.94,249.04,2120.0,233.2929,233.4148,233.2929,233.3866,2120.0
2021-04-23 13:40:00,249.02,249.12,248.94,249.07,2810.0,233.3679,233.4616,233.2929,233.4148,2810.0
2021-04-23 13:45:00,249.05,249.05,248.6,248.6,804.0,233.396,233.396,232.9743,232.9743,804.0
2021-04-23 13:50:00,248.5,248.53,248.22,248.25,1413.0,232.8806,232.9087,232.6182,232.6463,1413.0
2021-04-23 13:55:00,248.22,248.69,248.15,248.68,1680.0,232.6182,233.0586,232.5526,233.0493,1680.0
2021-04-23 14:00:00,248.69,248.9,248.6,248.75,935.0,233.0586,233.2554,232.9743,233.1149,935.0
2021-04-23 14:05:00,248.44,248.78,248.44,248.78,800.0,232.8244,233.143,232.8244,233.143,800.0
2021-04-23 14:10:00,248.68,248.9,248.59,248.7,2540.0,233.0493,233.2554,232.9649,233.068,2540.0
2021-04-23 14:15:00,248.76,248.76,248.5,248.5,1744.0,233.1242,233.1242,232.8806,232.8806,1744.0
2021-04-23 14:20:00,248.61,248.96,248.52,248.66,2664.0,232.9837,233.3117,232.8993,233.0305,2664.0
2021-04-23 14:25:00,248.73,248.78,248.42,248.74,1736.0,233.0961,233.143,232.8056,233.1055,1736.0
2021-04-23 14:30:00,248.82,248.85,248.71,248.79,510.0,233.1805,233.2086,233.0774,233.1524,510.0
2021-04-23 14:35:00,248.91,249.0,248.78,248.78,3059.0,233.2648,233.3492,233.143,233.143,3059.0
2021-04-23 14:40:00,248.81,248.99,248.81,248.99,600.0,233.1711,233.3398,233.1711,233.3398,600.0
2021-04-23 14:45:00,248.88,249.06,248.88,249.03,1221.0,233.2367,233.4054,233.2367,233.3773,1221.0
2021-04-23 14:50:00,248.99,249.25,248.99,249.25,3105.0,233.3398,233.5834,233.3398,233.5834,3105.0
2021-04-23 14:55:00,249.2,249.41,249.19,249.26,2200.0,233.5366,233.7334,233.5272,233.5928,2200.0
2021-04-23 15:00:00,249.42,249.54,249.31,249.34,1477.0,233.7428,233.8552,233.6397,233.6678,1477.0
2021-04-23 15:05:00,249.28,249.62,249.28,249.39,2115.0,233.6116,233.9302,233.6116,233.7146,2115.0
2021-04-23 15:10:00,249.56,249.66,249.51,249.62,3981.0,233.874,233.9677,233.8271,233.9302,3981.0
2021-04-23 15:15:00,249.61,249.66,249.52,249.54,3582.0,233.9208,233.9677,233.8365,233.8552,3582.0
2021-04-23 15:20:00,249.59,249.75,249.49,249.75,2200.0,233.9021,234.052,233.8084,234.052,2200.0
2021-04-23 15:25:00,249.67,249.87,249.67,249.82,3110.0,233.977,234.1645,233.977,234.1176,3110.0
2021-04-23 15:30:00,249.79,249.98,249.78,249.85,3277.0,234.0895,234.2676,234.0801,234.1457,3277.0
2021-04-23 15:35:00,249.96,250.0,249.69,249.82,3242.0,234.2488,234.2863,233.9958,234.1176,3242.0
2021-04-23 15:40:00,249.82,249.85,249.32,249.33,4406.0,234.1176,234.1457,233.649,233.6584,4406.0
2021-04-23 15:45:00,249.28,249.44,249.17,249.17,5447.0,233.6116,233.7615,233.5085,233.5085,5447.0
2021-04-23 15:50:00,249.16,249.18,248.65,248.76,9512.0,233.4991,233.5178,233.0212,233.1242,9512.0
2021-04-23 15:55:00,248.79,249.44,248.47,248.99,35001.0,233.1524,233.7615,232.8525,233.3398,35001.0
2021-04-26 09:30:00,249.63,250.53,249.5,250.53,8775.0,233.9396,234.783,233.8177,234.783,8775.0
2021-04-26 09:35:00,250.31,250.45,250.15,250.45,900.0,234.5768,234.708,234.4269,234.708,900.0
2021-04-26 09:40:00,250.4,250.88,250.36,250.87,1549.0,234.6612,235.111,234.6237,235.1016,1549.0
2021-04-26 09:45:00,251.19,251.21,251.17,251.21,300.0,235.4015,235.4202,235.3828,235.4202,300.0
2021-04-26 09:50:00,251.26,251.26,250.16,250.29,1820.0,235.4671,235.4671,234.4362,234.5581,1820.0
2021-04-26 09:55:00,250.22,250.55,250.19,250.55,1572.0,234.4925,234.8017,234.4644,234.8017,1572.0
2021-04-26 10:00:00,250.19,250.72,250.19,250.44,2843.0,234.4644,234.961,234.4644,234.6986,2843.0
2021-04-26 10:05:00,250.59,251.01,250.43,250.45,2738.0,234.8392,235.2328,234.6893,234.708,2738.0
2021-04-26 10:10:00,250.42,250.75,250.04,250.75,4044.0,234.6799,234.9892,234.3238,234.9892,4044.0
2021-04-26 10:15:00,250.52,250.52,249.34,249.46,1400.0,234.7736,234.7736,233.6678,233.7802,1400.0
2021-04-26 10:20:00,249.13,249.65,249.03,249.53,2837.0,233.471,233.9583,233.3773,233.8458,2837.0
2021-04-26 10:25:00,249.4,249.64,249.03,249.59,1829.0,233.724,233.9489,233.3773,233.9021,1829.0
2021-04-26 10:30:00,249.6,249.82,249.48,249.82,2130.0,233.9114,234.1176,233.799,234.1176,2130.0
2021-04-26 10:35:00,249.78,249.78,249.38,249.38,400.0,234.0801,234.0801,233.7053,233.7053,400.0
2021-04-26 10:40:00,249.24,249.32,249.04,249.28,3937.0,233.5741,233.649,233.3866,233.6116,3937.0
2021-04-26 10:45:00,249.27,249.27,248.86,248.88,1900.0,233.6022,233.6022,233.218,233.2367,1900.0
2021-04-26 10:50:00,248.96,248.99,248.53,248.99,2575.0,233.3117,233.3398,232.9087,233.3398,2575.0
2021-04-26 10:55:00,248.91,249.15,248.8,248.84,1116.0,233.2648,233.4897,233.1617,233.1992,1116.0
2021-04-26 11:00:00,248.88,249.23,248.8,249.13,2810.0,233.2367,233.5647,233.1617,233.471,2810.0
2021-04-26 11:05:00,249.32,249.32,248.88,248.94,1764.0,233.649,233.649,233.2367,233.2929,1764.0
2021-04-26 11:10:00,248.91,249.01,248.83,248.93,2899.0,233.2648,233.3585,233.1898,233.2836,2899.0
2021-04-26 11:15:00,249.01,249.13,248.65,249.02,2908.0,233.3585,233.471,233.0212,233.3679,2908.0
2021-04-26 11:20:00,249.0,249.0,248.8,248.8,300.0,233.3492,233.3492,233.1617,233.1617,300.0
2021-04-26 11:25:00,248.65,248.92,248.61,248.89,2874.0,233.0212,233.2742,232.9837,233.2461,2874.0
2021-04-26 11:30:00,248.97,249.41,248.93,249.3,2718.0,233.321,233.7334,233.2836,233.6303,2718.0
2021-04-26 11:35:00,249.19,249.27,248.97,249.04,900.0,233.5272,233.6022,233.321,233.3866,900.0
2021-04-26 11:40:00,249.05,249.13,248.88,248.88,704.0,233.396,233.471,233.2367,233.2367,704.0
2021-04-26 11:45:00,248.99,248.99,248.64,248.64,1017.0,233.3398,233.3398,233.0118,233.0118,1017.0
2021-04-26 11:50:00,248.73,249.01,248.73,248.86,1607.0,233.0961,233.3585,233.0961,233.218,1607.0
2021-04-26 11:55:00,249.09,249.23,249.07,249.07,506.0,233.4335,233.5647,233.4148,233.4148,506.0
2021-04-26 12:00:00,249.11,249.12,249.09,249.1,759.0,233.4522,233.4616,233.4335,233.4429,759.0
2021-04-26 12:05:00,248.99,249.04,248.58,248.75,2694.0,233.3398,233.3866,232.9556,233.1149,2694.0
2021-04-26 12:10:00,248.62,248.65,248.55,248.63,1016.0,232.993,233.0212,232.9274,233.0024,1016.0
2021-04-26 12:15:00,248.67,248.72,248.46,248.6,2944.0,233.0399,233.0868,232.8431,232.9743,2944.0
2021-04-26 12:20:00,248.51,248.51,248.1,248.2,1300.0,232.89,232.89,232.5057,232.5994,1300.0
2021-04-26 12:25:00,248.19,248.41,248.19,248.35,1200.0,232.5901,232.7962,232.5901,232.74,1200.0
2021-04-26 12:30:00,248.38,248.58,248.14,248.14,2003.0,232.7681,232.9556,232.5432,232.5432,2003.0
2021-04-26 12:35:00,248.22,248.33,248.18,248.33,1019.0,232.6182,232.7213,232.5807,232.7213,1019.0
2021-04-26 12:40:00,248.49,248.55,248.37,248.46,622.0,232.8712,232.9274,232.7588,232.8431,622.0
2021-04-26 12:45:00,248.43,248.43,248.05,248.16,1264.0,232.815,232.815,232.4589,232.562,1264.0
2021-04-26 12:50:00,248.06,248.06,247.71,247.82,3249.0,232.4682,232.4682,232.1402,232.2433,3249.0
2021-04-26 12:55:00,247.87,248.11,247.77,248.11,2405.0,232.2902,232.5151,232.1965,232.5151,2405.0
2021-04-26 13:00:00,248.15,248.4,248.09,248.09,3896.0,232.5526,232.7869,232.4964,232.4964,3896.0
2021-04-26 13:05:00,248.09,248.15,247.94,248.09,828.0,232.4964,232.5526,232.3558,232.4964,828.0
2021-04-26 13:10:00,248.02,248.03,247.49,247.49,1800.0,232.4308,232.4401,231.9341,231.9341,1800.0
2021-04-26 13:15:00,247.63,247.76,247.63,247.69,1500.0,232.0653,232.1871,232.0653,232.1215,1500.0
2021-04-26 13:20:00,247.73,248.13,247.62,248.13,3723.0,232.159,232.5338,232.0559,232.5338,3723.0
2021-04-26 13:25:00,248.06,248.21,248.06,248.11,520.0,232.4682,232.6088,232.4682,232.5151,520.0
2021-04-26 13:30:00,248.1,248.15,247.75,247.81,3077.0,232.5057,232.5526,232.1777,232.234,3077.0
2021-04-26 13:35:00,247.84,248.2,247.83,248.08,2801.0,232.2621,232.5994,232.2527,232.487,2801.0
2021-04-26 13:40:00,248.14,248.19,247.93,247.93,2044.0,232.5432,232.5901,232.3464,232.3464,2044.0
2021-04-26 13:45:00,248.02,248.1,247.91,247.99,3392.0,232.4308,232.5057,232.3277,232.4026,3392.0
2021-04-26 13:50:00,248.03,248.03,247.82,247.96,1600.0,232.4401,232.4401,232.2433,232.3745,1600.0
2021-04-26 13:55:00,247.87,248.61,247.83,248.46,1731.0,232.2902,232.9837,232.2527,232.8431,1731.0
2021-04-26 14:00:00,248.53,248.77,248.53,248.77,2868.0,232.9087,233.1336,232.9087,233.1336,2868.0
2021-04-26 14:05:00,248.72,248.72,248.29,248.44,2187.0,233.0868,233.0868,232.6838,232.8244,2187.0
2021-04-26 14:10:00,248.42,248.42,248.18,248.25,3000.0,232.8056,232.8056,232.5807,232.6463,3000.0
2021-04-26 14:15:00,248.25,248.25,248.0,248.0,3500.0,232.6463,232.6463,232.412,232.412,3500.0
2021-04-26 14:20:00,248.0,248.12,247.92,248.09,2272.0,232.412,232.5245,232.337,232.4964,2272.0
2021-04-26 14:25:00,248.09,248.58,248.09,248.52,2717.0,232.4964,232.9556,232.4964,232.8993,2717.0
2021-04-26 14:30:00,248.51,248.52,247.92,248.02,1513.0,232.89,232.8993,232.337,232.4308,1513.0
2021-04-26 14:35:00,247.96,247.96,247.64,247.64,1400.0,232.3745,232.3745,232.0746,232.0746,1400.0
2021-04-26 14:40:00,247.8,247.93,247.71,247.93,1900.0,232.2246,232.3464,232.1402,232.3464,1900.0
2021-04-26 14:45:00,247.99,248.04,247.71,248.04,2256.0,232.4026,232.4495,232.1402,232.4495,2256.0
2021-04-26 14:50:00,247.99,248.08,247.79,247.79,6411.0,232.4026,232.487,232.2152,232.2152,6411.0
2021-04-26 14:55:00,247.77,247.95,247.57,247.81,2392.0,232.1965,232.3652,232.009,232.234,2392.0
2021-04-26 15:00:00,247.95,248.17,247.87,248.11,1300.0,232.3652,232.5713,232.2902,232.5151,1300.0
2021-04-26 15:05:00,248.17,248.37,248.17,248.3,902.0,232.5713,232.7588,232.5713,232.6932,902.0
2021-04-26 15:10:00,248.19,248.2,247.97,248.07,5262.0,232.5901,232.5994,232.3839,232.4776,5262.0
2021-04-26 15:15:00,247.95,248.1,247.73,248.1,3153.0,232.3652,232.5057,232.159,232.5057,3153.0
2021-04-26 15:20:00,248.14,248.51,248.13,248.26,2699.0,232.5432,232.89,232.5338,232.6557,2699.0
2021-04-26 15:25:00,248.26,248.31,247.87,247.87,2136.0,232.6557,232.7025,232.2902,232.2902,2136.0
2021-04-26 15:30:00,247.45,247.76,247.17,247.7,3165.0,231.8966,232.1871,231.6342,232.1309,3165.0
2021-04-26 15:35:00,247.75,248.6,247.75,248.24,4482.0,232.1777,232.9743,232.1777,232.6369,4482.0
2021-04-26 15:40:00,248.33,248.56,248.14,248.29,5271.0,232.7213,232.9368,232.5432,232.6838,5271.0
2021-04-26 15:45:00,248.17,248.33,247.9,247.9,16651.0,232.5713,232.7213,232.3183,232.3183,16651.0
2021-04-26 15:50:00,248.04,248.25,247.52,247.92,20134.0,232.4495,232.6463,231.9622,232.337,20134.0
2021-04-26 15:55:00,248.06,248.19,247.24,247.82,34138.0,232.4682,232.5901,231.6998,232.2433,34138.0
2021-04-27 09:30:00,250.99,254.96,250.99,254.0,17382.0,235.2141,238.9345,235.2141,238.0349,17382.0
2021-04-27 09:35:00,253.57,259.64,253.21,257.3,26844.0,237.6319,243.3204,237.2945,241.1275,26844.0
2021-04-27 09:40:00,257.29,257.29,254.6,255.98,21335.0,241.1181,241.1181,238.5972,239.8904,21335.0
2021-04-27 09:45:00,255.6,255.64,254.66,254.91,13349.0,239.5343,239.5718,238.6534,238.8877,13349.0
2021-04-27 09:50:00,254.14,255.98,254.13,255.98,6075.0,238.1661,239.8904,238.1567,239.8904,6075.0
2021-04-27 09:55:00,255.03,255.83,253.95,254.09,1980.0,239.0001,239.7499,237.988,238.1192,1980.0
2021-04-27 10:00:00,254.06,254.59,253.75,254.08,5556.0,238.0911,238.5878,237.8006,238.1099,5556.0
2021-04-27 10:05:00,254.32,255.59,254.1,254.96,9893.0,238.3348,239.5249,238.1286,238.9345,9893.0
2021-04-27 10:10:00,254.68,255.48,254.53,254.66,4511.0,238.6721,239.4219,238.5316,238.6534,4511.0
2021-04-27 10:15:00,254.37,254.37,253.5,253.84,4498.0,238.3816,238.3816,237.5663,237.8849,4498.0
2021-04-27 10:20:00,253.86,254.06,253.63,254.06,1921.0,237.9037,238.0911,237.6881,238.0911,1921.0
2021-04-27 10:25:00,254.28,254.57,254.09,254.45,2300.0,238.2973,238.5691,238.1192,238.4566,2300.0
2021-04-27 10:30:00,254.32,254.5,254.04,254.48,2067.0,238.3348,238.5035,238.0724,238.4847,2067.0
2021-04-27 10:35:00,254.48,254.48,253.45,253.74,4074.0,238.4847,238.4847,237.5195,237.7912,4074.0
2021-04-27 10:40:00,253.89,255.32,253.89,254.9,6110.0,237.9318,239.2719,237.9318,238.8783,6110.0
2021-04-27 10:45:00,255.34,255.45,254.84,255.27,2855.0,239.2907,239.3937,238.8221,239.2251,2855.0
2021-04-27 10:50:00,255.27,255.27,255.06,255.26,2538.0,239.2251,239.2251,239.0283,239.2157,2538.0
2021-04-27 10:55:00,255.25,255.25,254.68,255.03,4099.0,239.2063,239.2063,238.6721,239.0001,4099.0
2021-04-27 11:00:00,254.87,254.94,254.25,254.35,3711.0,238.8502,238.9158,238.2692,238.3629,3711.0
2021-04-27 11:05:00,254.3,255.41,254.3,255.13,2000.0,238.316,239.3563,238.316,239.0939,2000.0
2021-04-27 11:10:00,255.11,255.7,255.1,255.58,700.0,239.0751,239.628,239.0657,239.5156,700.0
2021-04-27 11:15:00,255.68,256.02,255.59,255.73,2585.0,239.6093,239.9279,239.5249,239.6561,2585.0
2021-04-27 11:20:00,255.81,255.83,255.47,255.66,1682.0,239.7311,239.7499,239.4125,239.5905,1682.0
2021-04-27 11:25:00,255.57,255.94,255.25,255.75,3156.0,239.5062,239.8529,239.2063,239.6749,3156.0
2021-04-27 11:30:00,255.84,256.14,255.46,255.73,2031.0,239.7592,240.0404,239.4031,239.6561,2031.0
2021-04-27 11:35:00,255.94,256.13,255.81,256.08,3612.0,239.8529,240.031,239.7311,239.9841,3612.0
2021-04-27 11:40:00,255.91,255.95,255.4,255.65,2789.0,239.8248,239.8623,239.3469,239.5812,2789.0
2021-04-27 11:45:00,255.85,256.41,255.59,255.83,2599.0,239.7686,240.2934,239.5249,239.7499,2599.0
2021-04-27 11:50:00,255.62,255.95,255.62,255.79,1010.0,239.5531,239.8623,239.5531,239.7124,1010.0
2021-04-27 11:55:00,255.95,256.22,255.49,255.72,2700.0,239.8623,240.1153,239.4312,239.6468,2700.0
2021-04-27 12:00:00,255.84,255.84,255.15,255.15,2798.0,239.7592,239.7592,239.1126,239.1126,2798.0
2021-04-27 12:05:00,255.15,255.35,254.92,255.35,3400.0,239.1126,239.3,238.8971,239.3,3400.0
2021-04-27 12:10:00,255.28,255.63,255.04,255.47,4934.0,239.2344,239.5624,239.0095,239.4125,4934.0
2021-04-27 12:15:00,255.48,255.48,255.02,255.12,4177.0,239.4219,239.4219,238.9908,239.0845,4177.0
2021-04-27 12:20:00,255.32,255.32,254.8,254.86,2131.0,239.2719,239.2719,238.7846,238.8408,2131.0
2021-04-27 12:25:00,254.88,255.08,254.78,254.96,1785.0,238.8596,239.047,238.7659,238.9345,1785.0
2021-04-27 12:30:00,254.9,254.9,254.45,254.46,4462.0,238.8783,238.8783,238.4566,238.466,4462.0
2021-04-27 12:35:00,254.62,255.0,254.44,255.0,8412.0,238.6159,238.972,238.4472,238.972,8412.0
2021-04-27 12:40:00,254.96,255.06,254.4,254.45,3628.0,238.9345,239.0283,238.4097,238.4566,3628.0
2021-04-27 12:45:00,254.34,254.79,254.25,254.79,5201.0,238.3535,238.7752,238.2692,238.7752,5201.0
2021-04-27 12:50:00,254.61,254.74,254.32,254.5,5701.0,238.6065,238.7284,238.3348,238.5035,5701.0
2021-04-27 12:55:00,254.54,255.03,254.45,254.87,4025.0,238.5409,239.0001,238.4566,238.8502,4025.0
2021-04-27 13:00:00,254.89,255.0,254.84,254.89,2400.0,238.8689,238.972,238.8221,238.8689,2400.0
2021-04-27 13:05:00,255.0,255.19,254.79,255.18,3604.0,238.972,239.1501,238.7752,239.1407,3604.0
2021-04-27 13:10:00,255.09,255.64,255.09,255.52,6924.0,239.0564,239.5718,239.0564,239.4593,6924.0
2021-04-27 13:15:00,255.52,255.91,255.42,255.83,12247.0,239.4593,239.8248,239.3656,239.7499,12247.0
2021-04-27 13:20:00,255.66,255.87,255.42,255.47,2115.0,239.5905,239.7873,239.3656,239.4125,2115.0
2021-04-27 13:25:00,255.34,255.59,255.33,255.36,4046.0,239.2907,239.5249,239.2813,239.3094,4046.0
2021-04-27 13:30:00,255.45,255.86,255.44,255.54,2135.0,239.3937,239.778,239.3844,239.4781,2135.0
2021-04-27 13:35:00,255.54,255.55,255.32,255.46,3127.0,239.4781,239.4875,239.2719,239.4031,3127.0
2021-04-27 13:40:00,255.45,255.82,255.34,255.66,10396.0,239.3937,239.7405,239.2907,239.5905,10396.0
2021-04-27 13:45:00,255.59,256.12,255.59,256.12,11377.0,239.5249,240.0216,239.5249,240.0216,11377.0
2021-04-27 13:50:00,256.17,257.02,255.88,256.7,7120.0,240.0685,240.8651,239.7967,240.5652,7120.0
2021-04-27 13:55:00,256.71,256.99,256.15,256.25,6992.0,240.5745,240.8369,240.0497,240.1435,6992.0
2021-04-27 14:00:00,255.84,256.07,255.72,256.05,6586.0,239.7592,239.9748,239.6468,239.956,6586.0
2021-04-27 14:05:00,256.02,256.08,255.8,256.08,1700.0,239.9279,239.9841,239.7217,239.9841,1700.0
2021-04-27 14:10:00,256.0,256.12,255.87,256.0,913.0,239.9092,240.0216,239.7873,239.9092,913.0
2021-04-27 14:15:00,256.05,256.34,255.8,256.15,2041.0,239.956,240.2278,239.7217,240.0497,2041.0
2021-04-27 14:20:00,256.21,256.37,256.04,256.04,1294.0,240.106,240.2559,239.9467,239.9467,1294.0
2021-04-27 14:25:00,256.1,256.16,255.72,256.05,2471.0,240.0029,240.0591,239.6468,239.956,2471.0
2021-04-27 14:30:00,256.05,256.21,255.92,255.92,804.0,239.956,240.106,239.8342,239.8342,804.0
2021-04-27 14:35:00,255.91,256.2,255.85,256.16,1400.0,239.8248,240.0966,239.7686,240.0591,1400.0
2021-04-27 14:40:00,256.16,256.21,255.92,256.21,2600.0,240.0591,240.106,239.8342,240.106,2600.0
2021-04-27 14:45:00,256.3,256.45,256.21,256.45,2300.0,240.1903,240.3309,240.106,240.3309,2300.0
2021-04-27 14:50:00,256.27,256.27,255.69,255.69,3768.0,240.1622,240.1622,239.6187,239.6187,3768.0
2021-04-27 14:55:00,255.6,255.93,255.6,255.85,700.0,239.5343,239.8436,239.5343,239.7686,700.0
2021-04-27 15:00:00,255.76,255.8,255.53,255.53,3552.0,239.6843,239.7217,239.4687,239.4687,3552.0
2021-04-27 15:05:00,255.64,255.68,255.3,255.39,3100.0,239.5718,239.6093,239.2532,239.3375,3100.0
2021-04-27 15:10:00,255.41,256.27,255.41,256.27,2948.0,239.3563,240.1622,239.3563,240.1622,2948.0
2021-04-27 15:15:00,256.26,256.4,255.97,256.09,2596.0,240.1528,240.284,239.8811,239.9935,2596.0
2021-04-27 15:20:00,255.98,256.6,255.97,256.5,5975.0,239.8904,240.4715,239.8811,240.3777,5975.0
2021-04-27 15:25:00,256.5,256.72,256.29,256.54,6203.0,240.3777,240.5839,240.1809,240.4152,6203.0
2021-04-27 15:30:00,256.55,257.01,256.55,256.67,6308.0,240.4246,240.8557,240.4246,240.5371,6308.0
2021-04-27 15:35:00,256.66,256.9,256.63,256.78,4637.0,240.5277,240.7526,240.4996,240.6401,4637.0
2021-04-27 15:40:00,256.8,256.9,256.1,256.29,6940.0,240.6589,240.7526,240.0029,240.1809,6940.0
2021-04-27 15:45:00,256.31,256.4,256.05,256.27,6519.0,240.1997,240.284,239.956,240.1622,6519.0
2021-04-27 15:50:00,256.31,256.54,255.99,256.14,17690.0,240.1997,240.4152,239.8998,240.0404,17690.0
2021-04-27 15:55:00,256.22,257.14,255.99,256.53,56153.0,240.1153,240.9775,239.8998,240.4059,56153.0
2021-04-28 09:30:00,256.41,256.41,254.76,255.26,9370.0,240.2934,240.2934,238.7471,239.2157,9370.0
2021-04-28 09:35:00,255.34,255.91,255.33,255.59,1600.0,239.2907,239.8248,239.2813,239.5249,1600.0
2021-04-28 09:40:00,255.74,256.36,255.74,256.03,400.0,239.6655,240.2465,239.6655,239.9373,400.0
2021-04-28 09:45:00,256.0,256.31,255.72,256.04,3700.0,239.9092,240.1997,239.6468,239.9467,3700.0
2021-04-28 09:50:00,256.31,256.32,255.77,255.97,3551.0,240.1997,240.2091,239.6936,239.8811,3551.0
2021-04-28 09:55:00,255.83,256.37,255.77,256.13,12017.0,239.7499,240.2559,239.6936,240.031,12017.0
2021-04-28 10:00:00,256.08,256.08,255.39,255.88,3100.0,239.9841,239.9841,239.3375,239.7967,3100.0
2021-04-28 10:05:00,255.75,255.86,255.66,255.79,1402.0,239.6749,239.778,239.5905,239.7124,1402.0
2021-04-28 10:10:00,255.79,256.47,255.77,256.15,15465.0,239.7124,240.3496,239.6936,240.0497,15465.0
2021-04-28 10:15:00,255.95,257.23,255.94,257.23,18460.0,239.8623,241.0619,239.8529,241.0619,18460.0
2021-04-28 10:20:00,257.24,257.41,256.88,257.0,4247.0,241.0712,241.2305,240.7339,240.8463,4247.0
2021-04-28 10:25:00,256.83,257.0,256.78,257.0,935.0,240.687,240.8463,240.6401,240.8463,935.0
2021-04-28 10:30:00,257.25,257.5,257.09,257.39,3100.0,241.0806,241.3149,240.9307,241.2118,3100.0
2021-04-28 10:35:00,257.33,257.43,256.85,256.94,5362.0,241.1556,241.2493,240.7057,240.7901,5362.0
2021-04-28 10:40:00,256.85,257.03,256.56,257.03,1607.0,240.7057,240.8744,240.434,240.8744,1607.0
2021-04-28 10:45:00,257.14,257.39,257.14,257.34,1531.0,240.9775,241.2118,240.9775,241.1649,1531.0
2021-04-28 10:50:00,257.45,257.54,256.97,257.18,3809.0,241.268,241.3524,240.8182,241.015,3809.0
2021-04-28 10:55:00,257.21,257.44,257.19,257.38,2135.0,241.0431,241.2587,241.0244,241.2024,2135.0
2021-04-28 11:00:00,257.38,257.72,257.14,257.49,4918.0,241.2024,241.5211,240.9775,241.3055,4918.0
2021-04-28 11:05:00,257.61,257.61,257.29,257.45,2821.0,241.418,241.418,241.1181,241.268,2821.0
2021-04-28 11:10:00,257.29,257.29,256.75,256.77,2286.0,241.1181,241.1181,240.612,240.6308,2286.0
2021-04-28 11:15:00,256.75,256.87,256.52,256.69,2923.0,240.612,240.7245,240.3965,240.5558,2923.0
2021-04-28 11:20:00,256.6,256.72,256.56,256.56,1006.0,240.4715,240.5839,240.434,240.434,1006.0
2021-04-28 11:25:00,256.61,256.76,256.49,256.73,1970.0,240.4808,240.6214,240.3684,240.5933,1970.0
2021-04-28 11:30:00,256.73,257.09,256.73,257.04,4028.0,240.5933,240.9307,240.5933,240.8838,4028.0
2021-04-28 11:35:00,256.99,257.04,256.81,256.81,1782.0,240.8369,240.8838,240.6683,240.6683,1782.0
2021-04-28 11:40:00,256.82,257.21,256.82,257.21,1095.0,240.6776,241.0431,240.6776,241.0431,1095.0
2021-04-28 11:45:00,257.28,257.28,257.05,257.05,1250.0,241.1087,241.1087,240.8932,240.8932,1250.0
2021-04-28 11:50:00,257.02,257.02,256.66,256.75,3075.0,240.8651,240.8651,240.5277,240.612,3075.0
2021-04-28 11:55:00,256.73,256.79,256.57,256.69,2515.0,240.5933,240.6495,240.4433,240.5558,2515.0
2021-04-28 12:00:00,256.57,256.76,256.44,256.75,3403.0,240.4433,240.6214,240.3215,240.612,3403.0
2021-04-28 12:05:00,256.81,257.1,256.81,256.98,2919.0,240.6683,240.94,240.6683,240.8276,2919.0
2021-04-28 12:10:00,256.92,256.92,256.8,256.88,2600.0,240.7713,240.7713,240.6589,240.7339,2600.0
2021-04-28 12:15:00,256.83,256.97,256.49,256.49,6419.0,240.687,240.8182,240.3684,240.3684,6419.0
2021-04-28 12:20:00,256.46,256.6,256.46,256.59,4420.0,240.3403,240.4715,240.3403,240.4621,4420.0
2021-04-28 12:25:00,256.59,256.7,256.55,256.65,1952.0,240.4621,240.5652,240.4246,240.5183,1952.0
2021-04-28 12:30:00,256.67,256.77,256.54,256.73,1905.0,240.5371,240.6308,240.4152,240.5933,1905.0
2021-04-28 12:35:00,256.82,257.12,256.82,257.06,1975.0,240.6776,240.9588,240.6776,240.9025,1975.0
2021-04-28 12:40:00,257.04,257.04,256.78,256.78,2149.0,240.8838,240.8838,240.6401,240.6401,2149.0
2021-04-28 12:45:00,257.06,257.23,256.95,257.23,1000.0,240.9025,241.0619,240.7995,241.0619,1000.0
2021-04-28 12:50:00,257.08,257.08,256.71,256.86,2479.0,240.9213,240.9213,240.5745,240.7151,2479.0
2021-04-28 12:55:00,256.82,256.98,256.82,256.98,300.0,240.6776,240.8276,240.6776,240.8276,300.0
2021-04-28 13:00:00,256.87,256.92,256.8,256.85,1502.0,240.7245,240.7713,240.6589,240.7057,1502.0
2021-04-28 13:05:00,256.81,257.01,256.68,257.01,1082.0,240.6683,240.8557,240.5464,240.8557,1082.0
2021-04-28 13:10:00,256.9,256.94,256.87,256.93,663.0,240.7526,240.7901,240.7245,240.7807,663.0
2021-04-28 13:15:00,256.97,257.18,256.96,257.16,3221.0,240.8182,241.015,240.8088,240.9963,3221.0
2021-04-28 13:20:00,257.14,257.19,256.97,256.98,2273.0,240.9775,241.0244,240.8182,240.8276,2273.0
2021-04-28 13:25:00,257.05,257.12,256.88,257.05,1216.0,240.8932,240.9588,240.7339,240.8932,1216.0
2021-04-28 13:30:00,257.01,257.01,256.71,256.84,1690.0,240.8557,240.8557,240.5745,240.6964,1690.0
2021-04-28 13:35:00,256.8,256.8,256.48,256.54,1981.0,240.6589,240.6589,240.359,240.4152,1981.0
2021-04-28 13:40:00,256.48,256.48,256.24,256.24,1601.0,240.359,240.359,240.1341,240.1341,1601.0
2021-04-28 13:45:00,256.07,256.19,256.01,256.19,1300.0,239.9748,240.0872,239.9185,240.0872,1300.0
2021-04-28 13:50:00,256.32,256.43,256.0,256.14,2100.0,240.2091,240.3121,239.9092,240.0404,2100.0
2021-04-28 13:55:00,256.04,256.33,255.83,256.03,2200.0,239.9467,240.2184,239.7499,239.9373,2200.0
2021-04-28 14:00:00,256.33,256.78,256.0,256.01,4470.0,240.2184,240.6401,239.9092,239.9185,4470.0
2021-04-28 14:05:00,256.03,256.4,255.82,256.37,2400.0,239.9373,240.284,239.7405,240.2559,2400.0
2021-04-28 14:10:00,256.13,256.44,256.12,256.44,2776.0,240.031,240.3215,240.0216,240.3215,2776.0
2021-04-28 14:15:00,256.47,256.47,256.35,256.38,1972.0,240.3496,240.3496,240.2372,240.2653,1972.0
2021-04-28 14:20:00,256.44,256.89,256.37,256.84,3251.0,240.3215,240.7432,240.2559,240.6964,3251.0
2021-04-28 14:25:00,256.85,256.97,256.55,256.56,3558.0,240.7057,240.8182,240.4246,240.434,3558.0
2021-04-28 14:30:00,256.58,256.72,256.41,256.72,2506.0,240.4527,240.5839,240.2934,240.5839,2506.0
2021-04-28 14:35:00,256.8,257.11,256.73,257.03,1800.0,240.6589,240.9494,240.5933,240.8744,1800.0
2021-04-28 14:40:00,257.04,257.18,256.89,257.18,1209.0,240.8838,241.015,240.7432,241.015,1209.0
2021-04-28 14:45:00,257.13,257.34,257.01,257.02,2973.0,240.9681,241.1649,240.8557,240.8651,2973.0
2021-04-28 14:50:00,256.99,257.29,256.98,257.29,2351.0,240.8369,241.1181,240.8276,241.1181,2351.0
2021-04-28 14:55:00,257.28,257.37,257.01,257.18,2705.0,241.1087,241.1931,240.8557,241.015,2705.0
2021-04-28 15:00:00,257.17,257.32,256.95,257.12,3086.0,241.0056,241.1462,240.7995,240.9588,3086.0
2021-04-28 15:05:00,257.04,257.16,256.91,257.02,2275.0,240.8838,240.9963,240.762,240.8651,2275.0
2021-04-28 15:10:00,257.07,257.07,256.45,256.82,2403.0,240.9119,240.9119,240.3309,240.6776,2403.0
2021-04-28 15:15:00,256.7,256.94,256.52,256.86,3588.0,240.5652,240.7901,240.3965,240.7151,3588.0
2021-04-28 15:20:00,256.73,256.73,256.61,256.73,1991.0,240.5933,240.5933,240.4808,240.5933,1991.0
2021-04-28 15:25:00,256.73,257.37,256.66,257.19,3468.0,240.5933,241.1931,240.5277,241.0244,3468.0
2021-04-28 15:30:00,257.16,257.18,256.75,256.75,3856.0,240.9963,241.015,240.612,240.612,3856.0
2021-04-28 15:35:00,256.84,257.26,256.77,257.08,4179.0,240.6964,241.09,240.6308,240.9213,4179.0
2021-04-28 15:40:00,257.2,257.32,257.03,257.08,6373.0,241.0337,241.1462,240.8744,240.9213,6373.0
2021-04-28 15:45:00,257.14,257.19,256.61,256.61,6736.0,240.9775,241.0244,240.4808,240.4808,6736.0
2021-04-28 15:50:00,256.69,256.82,256.37,256.56,12360.0,240.5558,240.6776,240.2559,240.434,12360.0
2021-04-28 15:55:00,256.54,257.07,256.5,257.05,32242.0,240.4152,240.9119,240.3777,240.8932,32242.0
2021-04-29 09:30:00,260.0,260.57,258.0,260.16,17977.0,243.6578,244.1919,241.7835,243.8077,17977.0
2021-04-29 09:35:00,260.12,260.64,259.64,260.09,3010.0,243.7702,244.2575,243.3204,243.7421,3010.0
2021-04-29 09:40:00,259.96,260.01,259.2,259.24,800.0,243.6203,243.6671,242.908,242.9455,800.0
2021-04-29 09:45:00,259.62,260.07,259.53,260.07,1330.0,243.3016,243.7234,243.2173,243.7234,1330.0
2021-04-29 09:50:00,260.5,260.56,259.67,259.84,3183.0,244.1263,244.1826,243.3485,243.5078,3183.0
2021-04-29 09:55:00,260.08,260.24,259.2,259.5,5406.0,243.7327,243.8827,242.908,243.1892,5406.0
2021-04-29 10:00:00,259.34,259.45,258.87,259.37,1100.0,243.0392,243.1423,242.5988,243.0674,1100.0
2021-04-29 10:05:00,259.49,259.69,259.46,259.61,2895.0,243.1798,243.3672,243.1517,243.2923,2895.0
2021-04-29 10:10:00,259.63,260.2,259.62,260.19,7494.0,243.311,243.8452,243.3016,243.8358,7494.0
2021-04-29 10:15:00,260.12,260.12,259.78,259.92,1790.0,243.7702,243.7702,243.4516,243.5828,1790.0
2021-04-29 10:20:00,259.94,260.22,259.78,260.12,2273.0,243.6015,243.8639,243.4516,243.7702,2273.0
2021-04-29 10:25:00,260.19,260.2,259.85,259.85,2865.0,243.8358,243.8452,243.5172,243.5172,2865.0
2021-04-29 10:30:00,259.74,259.98,258.81,258.81,1500.0,243.4141,243.639,242.5425,242.5425,1500.0
2021-04-29 10:35:00,259.01,259.09,258.7,258.93,7283.0,242.73,242.805,242.4395,242.655,7283.0
2021-04-29 10:40:00,258.71,258.99,258.69,258.87,900.0,242.4488,242.7112,242.4301,242.5988,900.0
2021-04-29 10:45:00,258.85,258.91,258.0,258.01,3246.0,242.58,242.6363,241.7835,241.7928,3246.0
2021-04-29 10:50:00,258.19,258.68,258.19,258.34,3743.0,241.9615,242.4207,241.9615,242.1021,3743.0
2021-04-29 10:55:00,258.25,259.06,258.23,259.03,9306.0,242.0177,242.7768,241.999,242.7487,9306.0
2021-04-29 11:00:00,258.97,259.32,258.96,259.06,1584.0,242.6925,243.0205,242.6831,242.7768,1584.0
2021-04-29 11:05:00,259.24,259.28,259.23,259.25,1800.0,242.9455,242.983,242.9362,242.9549,1800.0
2021-04-29 11:10:00,259.55,259.66,259.5,259.66,2397.0,243.236,243.3391,243.1892,243.3391,2397.0
2021-04-29 11:15:00,259.62,259.75,259.35,259.35,4381.0,243.3016,243.4235,243.0486,243.0486,4381.0
2021-04-29 11:20:00,259.47,259.79,259.47,259.79,1719.0,243.1611,243.461,243.1611,243.461,1719.0
2021-04-29 11:25:00,259.79,260.02,259.63,260.01,6048.0,243.461,243.6765,243.311,243.6671,6048.0
2021-04-29 11:30:00,259.77,259.77,259.54,259.55,1100.0,243.4422,243.4422,243.2267,243.236,1100.0
2021-04-29 11:35:00,259.57,259.57,258.94,259.0,2037.0,243.2548,243.2548,242.6644,242.7206,2037.0
2021-04-29 11:40:00,258.82,259.39,258.82,259.34,1501.0,242.5519,243.0861,242.5519,243.0392,1501.0
2021-04-29 11:45:00,259.4,259.64,259.36,259.53,2198.0,243.0955,243.3204,243.058,243.2173,2198.0
2021-04-29 11:50:00,259.43,259.7,259.43,259.7,800.0,243.1236,243.3766,243.1236,243.3766,800.0
2021-04-29 11:55:00,259.55,259.87,259.53,259.67,2100.0,243.236,243.5359,243.2173,243.3485,2100.0
2021-04-29 12:00:00,259.67,259.67,258.92,258.92,2213.0,243.3485,243.3485,242.6456,242.6456,2213.0
2021-04-29 12:05:00,258.85,258.85,258.14,258.31,1917.0,242.58,242.58,241.9147,242.074,1917.0
2021-04-29 12:10:00,258.31,258.45,258.16,258.44,2300.0,242.074,242.2052,241.9334,242.1958,2300.0
2021-04-29 12:15:00,258.55,258.6,258.21,258.37,3216.0,242.2989,242.3457,241.9803,242.1302,3216.0
2021-04-29 12:20:00,258.53,258.54,258.1,258.11,3168.0,242.2801,242.2895,241.8772,241.8865,3168.0
2021-04-29 12:25:00,258.17,258.21,257.64,257.71,3616.0,241.9428,241.9803,241.4461,241.5117,3616.0
2021-04-29 12:30:00,257.66,257.99,257.53,257.99,12724.0,241.4648,241.7741,241.343,241.7741,12724.0
2021-04-29 12:35:00,258.1,258.1,257.75,257.79,2949.0,241.8772,241.8772,241.5492,241.5867,2949.0
2021-04-29 12:40:00,257.89,258.14,257.86,257.97,2222.0,241.6804,241.9147,241.6523,241.7553,2222.0
2021-04-29 12:45:00,257.96,258.57,257.96,258.41,3386.0,241.746,242.3176,241.746,242.1677,3386.0
2021-04-29 12:50:00,258.39,258.62,258.39,258.57,1587.0,242.1489,242.3645,242.1489,242.3176,1587.0
2021-04-29 12:55:00,258.46,258.46,258.17,258.27,787.0,242.2145,242.2145,241.9428,242.0365,787.0
2021-04-29 13:00:00,258.21,258.29,258.07,258.13,3013.0,241.9803,242.0552,241.8491,241.9053,3013.0
2021-04-29 13:05:00,258.21,258.8,258.18,258.8,1705.0,241.9803,242.5332,241.9521,242.5332,1705.0
2021-04-29 13:10:00,258.82,259.0,258.82,258.9,2683.0,242.5519,242.7206,242.5519,242.6269,2683.0
2021-04-29 13:15:00,258.88,259.13,258.81,259.01,3423.0,242.6081,242.8424,242.5425,242.73,3423.0
2021-04-29 13:20:00,258.9,259.12,258.76,259.02,4357.0,242.6269,242.8331,242.4957,242.7394,4357.0
2021-04-29 13:25:00,259.04,259.04,258.65,258.91,4402.0,242.7581,242.7581,242.3926,242.6363,4402.0
2021-04-29 13:30:00,259.0,259.29,258.85,259.26,9914.0,242.7206,242.9924,242.58,242.9643,9914.0
2021-04-29 13:35:00,259.27,259.38,259.08,259.08,2961.0,242.9736,243.0767,242.7956,242.7956,2961.0
2021-04-29 13:40:00,259.06,259.44,259.01,259.36,3197.0,242.7768,243.133,242.73,243.058,3197.0
2021-04-29 13:45:00,259.53,259.69,259.44,259.57,4315.0,243.2173,243.3672,243.133,243.2548,4315.0
2021-04-29 13:50:00,259.69,259.8,259.47,259.47,2500.0,243.3672,243.4703,243.1611,243.1611,2500.0
2021-04-29 13:55:00,259.66,259.72,259.58,259.68,2503.0,243.3391,243.3954,243.2642,243.3579,2503.0
2021-04-29 14:00:00,259.68,259.81,259.59,259.81,5102.0,243.3579,243.4797,243.2735,243.4797,5102.0
2021-04-29 14:05:00,259.82,260.27,259.76,260.26,11250.0,243.4891,243.9108,243.4328,243.9014,11250.0
2021-04-29 14:10:00,260.31,260.57,260.17,260.43,4939.0,243.9483,244.1919,243.8171,244.0607,4939.0
2021-04-29 14:15:00,260.56,260.89,260.27,260.88,6610.0,244.1826,244.4918,243.9108,244.4824,6610.0
2021-04-29 14:20:00,260.88,261.44,260.84,261.1,3920.0,244.4824,245.0072,244.445,244.6886,3920.0
2021-04-29 14:25:00,260.92,261.12,260.78,261.12,2200.0,244.5199,244.7074,244.3887,244.7074,2200.0
2021-04-29 14:30:00,261.17,261.49,261.17,261.23,2692.0,244.7542,245.0541,244.7542,244.8104,2692.0
2021-04-29 14:35:00,261.21,261.33,261.12,261.24,2224.0,244.7917,244.9042,244.7074,244.8198,2224.0
2021-04-29 14:40:00,261.15,261.51,260.99,261.51,2686.0,244.7355,245.0728,244.5855,245.0728,2686.0
2021-04-29 14:45:00,261.57,261.78,260.84,261.25,5132.0,245.1291,245.3259,244.445,244.8292,5132.0
2021-04-29 14:50:00,261.35,261.35,260.96,261.06,1706.0,244.9229,244.9229,244.5574,244.6511,1706.0
2021-04-29 14:55:00,261.15,261.35,261.11,261.35,2034.0,244.7355,244.9229,244.698,244.9229,2034.0
2021-04-29 15:00:00,261.5,261.65,261.4,261.46,2167.0,245.0635,245.204,244.9698,245.026,2167.0
2021-04-29 15:05:00,261.5,261.84,261.5,261.74,2502.0,245.0635,245.3821,245.0635,245.2884,2502.0
2021-04-29 15:10:00,261.78,261.78,261.47,261.61,2800.0,245.3259,245.3259,245.0354,245.1666,2800.0
2021-04-29 15:15:00,261.53,261.53,261.3,261.31,4015.0,245.0916,245.0916,244.876,244.8854,4015.0
2021-04-29 15:20:00,261.39,261.44,260.77,260.79,3182.0,244.9604,245.0072,244.3794,244.3981,3182.0
2021-04-29 15:25:00,260.81,261.01,260.81,260.88,1508.0,244.4168,244.6043,244.4168,244.4824,1508.0
2021-04-29 15:30:00,260.89,261.08,260.83,261.03,4726.0,244.4918,244.6699,244.4356,244.623,4726.0
2021-04-29 15:35:00,260.99,261.13,260.78,261.05,4715.0,244.5855,244.7167,244.3887,244.6418,4715.0
2021-04-29 15:40:00,261.18,261.4,261.15,261.34,4784.0,244.7636,244.9698,244.7355,244.9135,4784.0
2021-04-29 15:45:00,261.3,261.58,261.22,261.42,6058.0,244.876,245.1384,244.8011,244.9885,6058.0
2021-04-29 15:50:00,261.28,261.28,260.95,261.22,15759.0,244.8573,244.8573,244.548,244.8011,15759.0
2021-04-29 15:55:00,261.32,261.38,260.84,260.85,34972.0,244.8948,244.951,244.445,244.4543,34972.0
2021-04-30 09:30:00,259.7,260.79,258.91,259.49,7530.0,243.3766,244.3981,242.6363,243.1798,7530.0
2021-04-30 09:35:00,259.49,259.67,258.43,258.45,4600.0,243.1798,243.3485,242.1864,242.2052,4600.0
2021-04-30 09:40:00,258.46,258.75,258.2,258.22,3060.0,242.2145,242.4863,241.9709,241.9896,3060.0
2021-04-30 09:45:00,258.59,259.44,258.58,259.07,1927.0,242.3364,243.133,242.327,242.7862,1927.0
2021-04-30 09:50:00,259.54,259.93,259.41,259.58,2493.0,243.2267,243.5922,243.1048,243.2642,2493.0
2021-04-30 09:55:00,259.48,259.49,258.93,258.93,1631.0,243.1704,243.1798,242.655,242.655,1631.0
2021-04-30 10:00:00,258.67,259.12,258.62,259.07,3015.0,242.4113,242.8331,242.3645,242.7862,3015.0
2021-04-30 10:05:00,258.94,259.03,258.58,258.96,1558.0,242.6644,242.7487,242.327,242.6831,1558.0
2021-04-30 10:10:00,258.97,259.0,258.35,258.51,3201.0,242.6925,242.7206,242.1115,242.2614,3201.0
2021-04-30 10:15:00,258.33,258.54,258.01,258.16,4658.0,242.0927,242.2895,241.7928,241.9334,4658.0
2021-04-30 10:20:00,258.04,258.04,257.21,257.47,3182.0,241.8209,241.8209,241.0431,241.2868,3182.0
2021-04-30 10:25:00,257.39,257.95,257.21,257.71,6263.0,241.2118,241.7366,241.0431,241.5117,6263.0
2021-04-30 10:30:00,257.42,257.42,256.63,256.95,1420.0,241.2399,241.2399,240.4996,240.7995,1420.0
2021-04-30 10:35:00,256.89,257.09,256.27,256.97,3500.0,240.7432,240.9307,240.1622,240.8182,3500.0
2021-04-30 10:40:00,256.65,257.01,256.58,256.8,2100.0,240.5183,240.8557,240.4527,240.6589,2100.0
2021-04-30 10:45:00,256.81,256.97,256.53,256.72,1005.0,240.6683,240.8182,240.4059,240.5839,1005.0
2021-04-30 10:50:00,256.63,257.25,256.58,256.93,2878.0,240.4996,241.0806,240.4527,240.7807,2878.0
2021-04-30 10:55:00,256.76,257.29,256.62,257.18,3410.0,240.6214,241.1181,240.4902,241.015,3410.0
2021-04-30 11:00:00,257.23,257.23,256.92,257.05,2544.0,241.0619,241.0619,240.7713,240.8932,2544.0
2021-04-30 11:05:00,257.04,257.3,256.9,257.02,1621.0,240.8838,241.1275,240.7526,240.8651,1621.0
2021-04-30 11:10:00,257.03,257.45,257.03,257.4,5668.0,240.8744,241.268,240.8744,241.2212,5668.0
2021-04-30 11:15:00,257.26,257.99,257.23,257.67,10852.0,241.09,241.7741,241.0619,241.4742,10852.0
2021-04-30 11:20:00,257.68,258.57,257.68,258.32,3478.0,241.4836,242.3176,241.4836,242.0833,3478.0
2021-04-30 11:25:00,258.2,258.2,257.72,257.87,2691.0,241.9709,241.9709,241.5211,241.6616,2691.0
2021-04-30 11:30:00,257.89,258.51,257.89,258.44,3274.0,241.6804,242.2614,241.6804,242.1958,3274.0
2021-04-30 11:35:00,258.27,258.65,258.27,258.31,1450.0,242.0365,242.3926,242.0365,242.074,1450.0
2021-04-30 11:40:00,258.24,258.74,258.24,258.69,2450.0,242.0084,242.4769,242.0084,242.4301,2450.0
2021-04-30 11:45:00,258.54,258.86,258.51,258.86,1255.0,242.2895,242.5894,242.2614,242.5894,1255.0
2021-04-30 11:50:00,258.89,258.89,258.34,258.46,1900.0,242.6175,242.6175,242.1021,242.2145,1900.0
2021-04-30 11:55:00,258.5,258.81,258.5,258.69,2738.0,242.252,242.5425,242.252,242.4301,2738.0
2021-04-30 12:00:00,258.73,258.74,258.57,258.63,2732.0,242.4676,242.4769,242.3176,242.3739,2732.0
2021-04-30 12:05:00,258.67,259.01,258.61,258.76,3654.0,242.4113,242.73,242.3551,242.4957,3654.0
2021-04-30 12:10:00,258.79,258.95,258.69,258.79,2900.0,242.5238,242.6738,242.4301,242.5238,2900.0
2021-04-30 12:15:00,258.78,258.78,258.53,258.62,3042.0,242.5144,242.5144,242.2801,242.3645,3042.0
2021-04-30 12:20:00,258.67,258.99,258.63,258.73,3640.0,242.4113,242.7112,242.3739,242.4676,3640.0
2021-04-30 12:25:00,258.67,258.74,258.53,258.69,2834.0,242.4113,242.4769,242.2801,242.4301,2834.0
2021-04-30 12:30:00,258.69,259.02,258.48,259.02,3530.0,242.4301,242.7394,242.2333,242.7394,3530.0
2021-04-30 12:35:00,258.93,259.19,258.86,258.91,1900.0,242.655,242.8987,242.5894,242.6363,1900.0
2021-04-30 12:40:00,258.9,258.97,258.68,258.75,3700.0,242.6269,242.6925,242.4207,242.4863,3700.0
2021-04-30 12:45:00,258.64,259.04,258.56,258.9,7190.0,242.3832,242.7581,242.3083,242.6269,7190.0
2021-04-30 12:50:00,258.93,258.93,258.58,258.58,1507.0,242.655,242.655,242.327,242.327,1507.0
2021-04-30 12:55:00,258.57,258.84,258.45,258.84,1170.0,242.3176,242.5707,242.2052,242.5707,1170.0
2021-04-30 13:00:00,258.81,258.82,258.63,258.71,2853.0,242.5425,242.5519,242.3739,242.4488,2853.0
2021-04-30 13:05:00,258.81,258.87,258.7,258.78,1902.0,242.5425,242.5988,242.4395,242.5144,1902.0
2021-04-30 13:10:00,258.75,258.82,258.54,258.63,3065.0,242.4863,242.5519,242.2895,242.3739,3065.0
2021-04-30 13:15:00,258.67,258.67,258.42,258.46,1610.0,242.4113,242.4113,242.1771,242.2145,1610.0
2021-04-30 13:20:00,258.55,258.64,258.44,258.6,3067.0,242.2989,242.3832,242.1958,242.3457,3067.0
2021-04-30 13:25:00,258.65,258.79,258.56,258.79,3547.0,242.3926,242.5238,242.3083,242.5238,3547.0
2021-04-30 13:30:00,258.77,259.04,258.74,258.86,4300.0,242.5051,242.7581,242.4769,242.5894,4300.0
2021-04-30 13:35:00,258.96,259.17,258.91,258.91,3410.0,242.6831,242.8799,242.6363,242.6363,3410.0
2021-04-30 13:40:00,259.08,259.33,259.07,259.19,1806.0,242.7956,243.0299,242.7862,242.8987,1806.0
2021-04-30 13:45:00,259.42,259.42,258.96,259.35,4300.0,243.1142,243.1142,242.6831,243.0486,4300.0
2021-04-30 13:50:00,259.23,259.37,258.88,258.96,8141.0,242.9362,243.0674,242.6081,242.6831,8141.0
2021-04-30 13:55:00,258.92,259.05,258.62,258.83,3103.0,242.6456,242.7675,242.3645,242.5613,3103.0
2021-04-30 14:00:00,258.99,259.01,258.31,258.38,3095.0,242.7112,242.73,242.074,242.1396,3095.0
2021-04-30 14:05:00,258.38,258.74,258.27,258.65,3363.0,242.1396,242.4769,242.0365,242.3926,3363.0
2021-04-30 14:10:00,258.75,259.21,258.75,259.12,2772.0,242.4863,242.9174,242.4863,242.8331,2772.0
2021-04-30 14:15:00,259.25,259.68,259.15,259.37,3603.0,242.9549,243.3579,242.8612,243.0674,3603.0
2021-04-30 14:20:00,259.46,259.46,258.79,258.84,4802.0,243.1517,243.1517,242.5238,242.5707,4802.0
2021-04-30 14:25:00,258.85,259.08,258.84,259.02,2600.0,242.58,242.7956,242.5707,242.7394,2600.0
2021-04-30 14:30:00,258.91,259.22,258.79,258.9,4417.0,242.6363,242.9268,242.5238,242.6269,4417.0
2021-04-30 14:35:00,259.01,259.1,258.65,259.07,2420.0,242.73,242.8143,242.3926,242.7862,2420.0
2021-04-30 14:40:00,259.1,259.17,258.9,258.9,1100.0,242.8143,242.8799,242.6269,242.6269,1100.0
2021-04-30 14:45:00,258.89,258.98,258.79,258.79,802.0,242.6175,242.7019,242.5238,242.5238,802.0
2021-04-30 14:50:00,258.77,259.07,258.68,259.07,2246.0,242.5051,242.7862,242.4207,242.7862,2246.0
2021-04-30 14:55:00,259.16,259.19,258.48,258.48,6572.0,242.8706,242.8987,242.2333,242.2333,6572.0
2021-04-30 15:00:00,258.6,258.92,258.59,258.76,5752.0,242.3457,242.6456,242.3364,242.4957,5752.0
2021-04-30 15:05:00,258.69,259.02,258.43,259.02,7800.0,242.4301,242.7394,242.1864,242.7394,7800.0
2021-04-30 15:10:00,258.97,259.31,258.83,258.83,3166.0,242.6925,243.0111,242.5613,242.5613,3166.0
2021-04-30 15:15:00,258.77,259.05,258.53,258.89,4739.0,242.5051,242.7675,242.2801,242.6175,4739.0
2021-04-30 15:20:00,258.95,259.23,258.94,259.19,4661.0,242.6738,242.9362,242.6644,242.8987,4661.0
2021-04-30 15:25:00,259.25,259.47,259.11,259.4,3796.0,242.9549,243.1611,242.8237,243.0955,3796.0
2021-04-30 15:30:00,259.47,259.47,258.8,258.99,3409.0,243.1611,243.1611,242.5332,242.7112,3409.0
2021-04-30 15:35:00,258.95,259.01,258.52,258.66,8340.0,242.6738,242.73,242.2708,242.402,8340.0
2021-04-30 15:40:00,258.53,258.9,258.48,258.69,13257.0,242.2801,242.6269,242.2333,242.4301,13257.0
2021-04-30 15:45:00,258.63,259.16,258.61,259.1,17523.0,242.3739,242.8706,242.3551,242.8143,17523.0
2021-04-30 15:50:00,259.06,259.17,258.59,259.11,34947.0,242.7768,242.8799,242.3364,242.8237,34947.0
2021-04-30 15:55:00,259.0,259.24,258.28,258.71,45236.0,242.7206,242.9455,242.0459,242.4488,45236.0
2021-05-03 09:30:00,261.23,261.23,259.95,260.42,6234.0,244.8104,244.8104,243.6109,244.0514,6234.0
2021-05-03 09:35:00,260.21,260.53,260.21,260.53,300.0,243.8546,244.1544,243.8546,244.1544,300.0
2021-05-03 09:40:00,260.65,261.74,260.28,261.12,4036.0,244.2669,245.2884,243.9202,244.7074,4036.0
2021-05-03 09:45:00,260.75,260.75,260.29,260.74,5331.0,244.3606,244.3606,243.9295,244.3512,5331.0
2021-05-03 09:50:00,260.89,261.14,260.25,260.25,1419.0,244.4918,244.7261,243.892,243.892,1419.0
2021-05-03 09:55:00,260.47,261.14,260.39,260.39,8229.0,244.0982,244.7261,244.0232,244.0232,8229.0
2021-05-03 10:00:00,260.19,260.24,259.29,259.7,3603.0,243.8358,243.8827,242.9924,243.3766,3603.0
2021-05-03 10:05:00,259.6,260.05,259.32,259.32,2670.0,243.2829,243.7046,243.0205,243.0205,2670.0
2021-05-03 10:10:00,259.0,259.0,258.17,258.29,2617.0,242.7206,242.7206,241.9428,242.0552,2617.0
2021-05-03 10:15:00,258.41,258.41,257.88,257.9,2803.0,242.1677,242.1677,241.671,241.6897,2803.0
2021-05-03 10:20:00,258.0,258.01,257.54,257.58,9898.0,241.7835,241.7928,241.3524,241.3899,9898.0
2021-05-03 10:25:00,257.38,257.67,256.93,257.07,3100.0,241.2024,241.4742,240.7807,240.9119,3100.0
2021-05-03 10:30:00,257.18,258.04,257.17,258.04,2688.0,241.015,241.8209,241.0056,241.8209,2688.0
2021-05-03 10:35:00,258.08,258.28,258.01,258.05,1739.0,241.8584,242.0459,241.7928,241.8303,1739.0
2021-05-03 10:40:00,258.17,258.49,258.16,258.4,1000.0,241.9428,242.2427,241.9334,242.1583,1000.0
2021-05-03 10:45:00,258.37,258.84,258.15,258.25,2505.0,242.1302,242.5707,241.924,242.0177,2505.0
2021-05-03 10:50:00,258.37,258.62,258.05,258.4,2206.0,242.1302,242.3645,241.8303,242.1583,2206.0
2021-05-03 10:55:00,258.41,258.58,258.04,258.58,2621.0,242.1677,242.327,241.8209,242.327,2621.0
2021-05-03 11:00:00,258.7,258.7,258.17,258.37,2909.0,242.4395,242.4395,241.9428,242.1302,2909.0
2021-05-03 11:05:00,258.52,258.99,258.39,258.67,2477.0,242.2708,242.7112,242.1489,242.4113,2477.0
2021-05-03 11:10:00,258.91,259.41,258.77,259.26,3080.0,242.6363,243.1048,242.5051,242.9643,3080.0
2021-05-03 11:15:00,259.38,259.75,259.25,259.53,2171.0,243.0767,243.4235,242.9549,243.2173,2171.0
2021-05-03 11:20:00,259.55,259.57,259.36,259.48,1930.0,243.236,243.2548,243.058,243.1704,1930.0
2021-05-03 11:25:00,259.42,259.47,258.86,259.09,2689.0,243.1142,243.1611,242.5894,242.805,2689.0
2021-05-03 11:30:00,258.91,259.25,258.91,259.25,700.0,242.6363,242.9549,242.6363,242.9549,700.0
2021-05-03 11:35:00,259.39,259.5,259.17,259.49,700.0,243.0861,243.1892,242.8799,243.1798,700.0
2021-05-03 11:40:00,259.6,259.89,259.36,259.88,3361.0,243.2829,243.5547,243.058,243.5453,3361.0
2021-05-03 11:45:00,260.08,260.45,260.08,260.19,2506.0,243.7327,244.0795,243.7327,243.8358,2506.0
2021-05-03 11:50:00,260.28,260.39,259.95,260.1,2099.0,243.9202,244.0232,243.6109,243.7515,2099.0
2021-05-03 11:55:00,259.94,260.1,259.86,259.86,1400.0,243.6015,243.7515,243.5266,243.5266,1400.0
2021-05-03 12:00:00,259.93,260.19,259.9,260.17,1411.0,243.5922,243.8358,243.564,243.8171,1411.0
2021-05-03 12:05:00,260.18,260.18,259.64,259.64,1039.0,243.8264,243.8264,243.3204,243.3204,1039.0
2021-05-03 12:10:00,259.65,259.7,259.47,259.67,2153.0,243.3298,243.3766,243.1611,243.3485,2153.0
2021-05-03 12:15:00,259.83,259.83,259.73,259.73,584.0,243.4984,243.4984,243.4047,243.4047,584.0
2021-05-03 12:20:00,259.69,259.89,259.67,259.7,2201.0,243.3672,243.5547,243.3485,243.3766,2201.0
2021-05-03 12:25:00,259.89,260.0,259.81,259.9,2467.0,243.5547,243.6578,243.4797,243.564,2467.0
2021-05-03 12:30:00,259.9,259.9,259.37,259.71,6052.0,243.564,243.564,243.0674,243.386,6052.0
2021-05-03 12:35:00,259.5,259.5,259.14,259.34,2884.0,243.1892,243.1892,242.8518,243.0392,2884.0
2021-05-03 12:40:00,259.33,259.41,259.27,259.41,815.0,243.0299,243.1048,242.9736,243.1048,815.0
2021-05-03 12:45:00,259.4,259.81,259.28,259.68,1889.0,243.0955,243.4797,242.983,243.3579,1889.0
2021-05-03 12:50:00,259.62,259.88,259.43,259.75,900.0,243.3016,243.5453,243.1236,243.4235,900.0
2021-05-03 12:55:00,259.92,260.03,259.81,260.03,1382.0,243.5828,243.6859,243.4797,243.6859,1382.0
2021-05-03 13:00:00,260.05,260.21,259.76,259.97,1972.0,243.7046,243.8546,243.4328,243.6296,1972.0
2021-05-03 13:05:00,260.12,260.12,259.87,260.01,6100.0,243.7702,243.7702,243.5359,243.6671,6100.0
2021-05-03 13:10:00,260.0,260.2,259.96,259.96,4483.0,243.6578,243.8452,243.6203,243.6203,4483.0
2021-05-03 13:15:00,259.74,259.98,259.73,259.94,800.0,243.4141,243.639,243.4047,243.6015,800.0
2021-05-03 13:20:00,260.02,260.02,259.78,259.78,1909.0,243.6765,243.6765,243.4516,243.4516,1909.0
2021-05-03 13:25:00,259.9,260.2,259.9,259.99,4979.0,243.564,243.8452,243.564,243.6484,4979.0
2021-05-03 13:30:00,259.93,259.95,259.73,259.87,1811.0,243.5922,243.6109,243.4047,243.5359,1811.0
2021-05-03 13:35:00,260.04,260.04,259.7,259.85,3440.0,243.6952,243.6952,243.3766,243.5172,3440.0
2021-05-03 13:40:00,259.88,260.09,259.88,260.01,900.0,243.5453,243.7421,243.5453,243.6671,900.0
2021-05-03 13:45:00,260.02,260.18,259.97,260.16,3083.0,243.6765,243.8264,243.6296,243.8077,3083.0
2021-05-03 13:50:00,260.17,260.58,260.17,260.53,1400.0,243.8171,244.2013,243.8171,244.1544,1400.0
2021-05-03 13:55:00,260.52,260.52,260.14,260.45,1702.0,244.1451,244.1451,243.789,244.0795,1702.0
2021-05-03 14:00:00,260.35,260.35,260.14,260.16,1177.0,243.9858,243.9858,243.789,243.8077,1177.0
2021-05-03 14:05:00,260.19,260.37,260.01,260.37,2200.0,243.8358,244.0045,243.6671,244.0045,2200.0
2021-05-03 14:10:00,260.45,260.59,260.27,260.37,2404.0,244.0795,244.2107,243.9108,244.0045,2404.0
2021-05-03 14:15:00,260.42,260.45,260.33,260.33,894.0,244.0514,244.0795,243.967,243.967,894.0
2021-05-03 14:20:00,260.31,260.48,260.2,260.28,2199.0,243.9483,244.1076,243.8452,243.9202,2199.0
2021-05-03 14:25:00,260.48,260.65,260.48,260.65,1428.0,244.1076,244.2669,244.1076,244.2669,1428.0
2021-05-03 14:30:00,260.72,260.85,260.72,260.83,1691.0,244.3325,244.4543,244.3325,244.4356,1691.0
2021-05-03 14:35:00,260.82,260.95,260.55,260.63,1922.0,244.4262,244.548,244.1732,244.2482,1922.0
2021-05-03 14:40:00,260.64,260.83,260.56,260.68,3623.0,244.2575,244.4356,244.1826,244.295,3623.0
2021-05-03 14:45:00,260.7,260.71,260.35,260.47,1588.0,244.3138,244.3231,243.9858,244.0982,1588.0
2021-05-03 14:50:00,260.42,260.68,260.42,260.63,3443.0,244.0514,244.295,244.0514,244.2482,3443.0
2021-05-03 14:55:00,260.58,260.68,260.05,260.05,3905.0,244.2013,244.295,243.7046,243.7046,3905.0
2021-05-03 15:00:00,260.11,260.28,259.89,259.93,5300.0,243.7608,243.9202,243.5547,243.5922,5300.0
2021-05-03 15:05:00,259.93,260.1,259.8,260.09,1251.0,243.5922,243.7515,243.4703,243.7421,1251.0
2021-05-03 15:10:00,259.98,260.12,259.91,260.06,2359.0,243.639,243.7702,243.5734,243.714,2359.0
2021-05-03 15:15:00,259.9,259.95,259.78,259.78,1800.0,243.564,243.6109,243.4516,243.4516,1800.0
2021-05-03 15:20:00,259.72,259.98,259.36,259.48,4758.0,243.3954,243.639,243.058,243.1704,4758.0
2021-05-03 15:25:00,259.37,259.45,259.22,259.3,1601.0,243.0674,243.1423,242.9268,243.0018,1601.0
2021-05-03 15:30:00,259.36,259.47,259.11,259.47,2285.0,243.058,243.1611,242.8237,243.1611,2285.0
2021-05-03 15:35:00,259.48,259.65,259.37,259.5,3624.0,243.1704,243.3298,243.0674,243.1892,3624.0
2021-05-03 15:40:00,259.48,259.53,259.12,259.12,4921.0,243.1704,243.2173,242.8331,242.8331,4921.0
2021-05-03 15:45:00,259.18,259.18,258.65,258.65,6093.0,242.8893,242.8893,242.3926,242.3926,6093.0
2021-05-03 15:50:00,258.62,258.62,258.23,258.37,4258.0,242.3645,242.3645,241.999,242.1302,4258.0
2021-05-03 15:55:00,258.37,258.42,257.67,257.92,49359.0,242.1302,242.1771,241.4742,241.7085,49359.0
2021-05-04 09:30:00,256.03,257.61,255.94,256.33,10765.0,239.9373,241.418,239.8529,240.2184,10765.0
2021-05-04 09:35:00,257.05,257.06,256.88,256.88,1505.0,240.8932,240.9025,240.7339,240.7339,1505.0
2021-05-04 09:40:00,256.98,256.98,255.98,255.98,1500.0,240.8276,240.8276,239.8904,239.8904,1500.0
2021-05-04 09:45:00,255.79,255.79,255.23,255.24,3422.0,239.7124,239.7124,239.1876,239.1969,3422.0
2021-05-04 09:50:00,255.0,255.12,254.8,254.99,3365.0,238.972,239.0845,238.7846,238.9627,3365.0
2021-05-04 09:55:00,254.84,255.27,253.34,253.34,7156.0,238.8221,239.2251,237.4164,237.4164,7156.0
2021-05-04 10:00:00,253.34,253.62,252.27,252.39,10512.0,237.4164,237.6788,236.4136,236.5261,10512.0
2021-05-04 10:05:00,252.54,253.46,252.08,253.25,14634.0,236.6666,237.5288,236.2356,237.332,14634.0
2021-05-04 10:10:00,252.89,254.51,252.89,254.51,2262.0,236.9947,238.5128,236.9947,238.5128,2262.0
2021-05-04 10:15:00,254.45,255.76,253.66,255.46,3360.0,238.4566,239.6843,237.7163,239.4031,3360.0
2021-05-04 10:20:00,255.89,256.05,255.48,256.05,2765.0,239.8061,239.956,239.4219,239.956,2765.0
2021-05-04 10:25:00,256.45,256.94,256.23,256.32,4581.0,240.3309,240.7901,240.1247,240.2091,4581.0
2021-05-04 10:30:00,256.54,256.65,255.49,256.0,8348.0,240.4152,240.5183,239.4312,239.9092,8348.0
2021-05-04 10:35:00,255.88,256.31,255.55,256.31,15137.0,239.7967,240.1997,239.4875,240.1997,15137.0
2021-05-04 10:40:00,256.01,256.52,255.78,256.36,4127.0,239.9185,240.3965,239.703,240.2465,4127.0
2021-05-04 10:45:00,256.22,256.38,255.85,255.98,2639.0,240.1153,240.2653,239.7686,239.8904,2639.0
2021-05-04 10:50:00,255.7,255.7,255.32,255.49,1975.0,239.628,239.628,239.2719,239.4312,1975.0
2021-05-04 10:55:00,255.58,255.9,254.88,254.88,6101.0,239.5156,239.8155,238.8596,238.8596,6101.0
2021-05-04 11:00:00,254.8,255.37,254.64,255.22,4056.0,238.7846,239.3188,238.6347,239.1782,4056.0
2021-05-04 11:05:00,255.31,255.36,254.31,254.53,8829.0,239.2625,239.3094,238.3254,238.5316,8829.0
2021-05-04 11:10:00,254.74,254.75,253.88,254.49,10219.0,238.7284,238.7377,237.9224,238.4941,10219.0
2021-05-04 11:15:00,254.34,254.77,254.12,254.21,11213.0,238.3535,238.7565,238.1473,238.2317,11213.0
2021-05-04 11:20:00,254.24,254.68,254.21,254.68,1615.0,238.2598,238.6721,238.2317,238.6721,1615.0
2021-05-04 11:25:00,254.54,255.26,254.52,255.25,4857.0,238.5409,239.2157,238.5222,239.2063,4857.0
2021-05-04 11:30:00,255.29,255.47,254.94,255.26,9252.0,239.2438,239.4125,238.9158,239.2157,9252.0
2021-05-04 11:35:00,255.33,255.87,255.1,255.67,9404.0,239.2813,239.7873,239.0657,239.5999,9404.0
2021-05-04 11:40:00,255.72,256.0,255.56,255.99,2288.0,239.6468,239.9092,239.4968,239.8998,2288.0
2021-05-04 11:45:00,255.94,256.03,255.73,255.95,2369.0,239.8529,239.9373,239.6561,239.8623,2369.0
2021-05-04 11:50:00,255.98,256.04,255.38,255.38,2267.0,239.8904,239.9467,239.3281,239.3281,2267.0
2021-05-04 11:55:00,255.47,255.64,255.38,255.38,1075.0,239.4125,239.5718,239.3281,239.3281,1075.0
2021-05-04 12:00:00,255.85,256.55,255.85,256.38,3358.0,239.7686,240.4246,239.7686,240.2653,3358.0
2021-05-04 12:05:00,256.39,257.01,256.38,256.91,1305.0,240.2747,240.8557,240.2653,240.762,1305.0
2021-05-04 12:10:00,257.48,257.48,257.13,257.41,2623.0,241.2961,241.2961,240.9681,241.2305,2623.0
2021-05-04 12:15:00,257.33,257.56,257.24,257.56,1995.0,241.1556,241.3711,241.0712,241.3711,1995.0
2021-05-04 12:20:00,257.52,257.65,257.41,257.45,2216.0,241.3336,241.4555,241.2305,241.268,2216.0
2021-05-04 12:25:00,257.54,257.59,257.46,257.46,700.0,241.3524,241.3992,241.2774,241.2774,700.0
2021-05-04 12:30:00,257.56,257.56,257.31,257.33,3090.0,241.3711,241.3711,241.1368,241.1556,3090.0
2021-05-04 12:35:00,257.47,257.74,257.32,257.32,4304.0,241.2868,241.5398,241.1462,241.1462,4304.0
2021-05-04 12:40:00,257.33,257.33,257.03,257.03,1433.0,241.1556,241.1556,240.8744,240.8744,1433.0
2021-05-04 12:45:00,257.24,257.24,256.72,257.03,3760.0,241.0712,241.0712,240.5839,240.8744,3760.0
2021-05-04 12:50:00,257.11,257.31,256.94,256.94,2137.0,240.9494,241.1368,240.7901,240.7901,2137.0
2021-05-04 12:55:00,256.91,257.16,256.91,257.15,3003.0,240.762,240.9963,240.762,240.9869,3003.0
2021-05-04 13:00:00,256.95,257.38,256.89,257.25,3434.0,240.7995,241.2024,240.7432,241.0806,3434.0
2021-05-04 13:05:00,257.11,257.15,256.81,256.83,2420.0,240.9494,240.9869,240.6683,240.687,2420.0
2021-05-04 13:10:00,256.82,256.97,256.79,256.79,2688.0,240.6776,240.8182,240.6495,240.6495,2688.0
2021-05-04 13:15:00,256.92,256.92,256.72,256.92,2607.0,240.7713,240.7713,240.5839,240.7713,2607.0
2021-05-04 13:20:00,257.02,257.29,256.98,257.29,2839.0,240.8651,241.1181,240.8276,241.1181,2839.0
2021-05-04 13:25:00,257.19,257.19,256.93,257.17,3714.0,241.0244,241.0244,240.7807,241.0056,3714.0
2021-05-04 13:30:00,257.05,257.26,256.97,257.26,1339.0,240.8932,241.09,240.8182,241.09,1339.0
2021-05-04 13:35:00,257.69,257.71,257.44,257.56,3535.0,241.4929,241.5117,241.2587,241.3711,3535.0
2021-05-04 13:40:00,257.52,257.53,257.34,257.45,2549.0,241.3336,241.343,241.1649,241.268,2549.0
2021-05-04 13:45:00,257.37,257.53,257.17,257.18,2002.0,241.1931,241.343,241.0056,241.015,2002.0
2021-05-04 13:50:00,257.33,257.39,257.2,257.2,1300.0,241.1556,241.2118,241.0337,241.0337,1300.0
2021-05-04 13:55:00,257.16,257.55,257.12,257.23,5743.0,240.9963,241.3617,240.9588,241.0619,5743.0
2021-05-04 14:00:00,257.23,257.34,256.97,257.34,5563.0,241.0619,241.1649,240.8182,241.1649,5563.0
2021-05-04 14:05:00,257.33,257.43,257.16,257.37,5563.0,241.1556,241.2493,240.9963,241.1931,5563.0
2021-05-04 14:10:00,257.44,257.54,257.16,257.4,7638.0,241.2587,241.3524,240.9963,241.2212,7638.0
2021-05-04 14:15:00,257.41,257.45,257.27,257.34,3176.0,241.2305,241.268,241.0993,241.1649,3176.0
2021-05-04 14:20:00,257.3,257.43,256.83,257.28,25732.0,241.1275,241.2493,240.687,241.1087,25732.0
2021-05-04 14:25:00,257.38,257.84,257.24,257.84,2128.0,241.2024,241.6335,241.0712,241.6335,2128.0
2021-05-04 14:30:00,257.79,258.38,257.78,258.11,4777.0,241.5867,242.1396,241.5773,241.8865,4777.0
2021-05-04 14:35:00,258.19,258.19,257.8,257.8,1606.0,241.9615,241.9615,241.596,241.596,1606.0
2021-05-04 14:40:00,257.81,258.07,257.68,258.07,801.0,241.6054,241.8491,241.4836,241.8491,801.0
2021-05-04 14:45:00,258.22,258.23,257.44,257.76,1719.0,241.9896,241.999,241.2587,241.5585,1719.0
2021-05-04 14:50:00,257.71,258.15,257.7,258.01,2006.0,241.5117,241.924,241.5023,241.7928,2006.0
2021-05-04 14:55:00,258.05,258.21,257.5,257.5,2652.0,241.8303,241.9803,241.3149,241.3149,2652.0
2021-05-04 15:00:00,257.56,257.62,257.18,257.46,6909.0,241.3711,241.4273,241.015,241.2774,6909.0
2021-05-04 15:05:00,257.41,257.41,256.87,257.06,4700.0,241.2305,241.2305,240.7245,240.9025,4700.0
2021-05-04 15:10:00,257.06,257.28,257.02,257.06,3005.0,240.9025,241.1087,240.8651,240.9025,3005.0
2021-05-04 15:15:00,257.13,257.2,256.76,256.79,3953.0,240.9681,241.0337,240.6214,240.6495,3953.0
2021-05-04 15:20:00,256.87,257.28,256.86,257.28,3750.0,240.7245,241.1087,240.7151,241.1087,3750.0
2021-05-04 15:25:00,257.05,257.37,256.99,257.18,5097.0,240.8932,241.1931,240.8369,241.015,5097.0
2021-05-04 15:30:00,257.21,257.52,256.93,257.52,7870.0,241.0431,241.3336,240.7807,241.3336,7870.0
2021-05-04 15:35:00,257.67,257.71,257.48,257.57,4466.0,241.4742,241.5117,241.2961,241.3805,4466.0
2021-05-04 15:40:00,257.55,257.6,257.15,257.31,7327.0,241.3617,241.4086,240.9869,241.1368,7327.0
2021-05-04 15:45:00,257.32,257.39,257.0,257.28,7019.0,241.1462,241.2118,240.8463,241.1087,7019.0
2021-05-04 15:50:00,257.55,257.79,257.32,257.79,8000.0,241.3617,241.5867,241.1462,241.5867,8000.0
2021-05-04 15:55:00,257.78,258.27,257.31,257.75,43710.0,241.5773,242.0365,241.1368,241.5492,43710.0
2021-05-05 09:30:00,259.96,259.96,258.51,258.69,6226.0,243.6203,243.6203,242.2614,242.4301,6226.0
2021-05-05 09:35:00,257.98,258.31,257.88,258.1,1693.0,241.7647,242.074,241.671,241.8772,1693.0
2021-05-05 09:40:00,257.72,258.23,257.18,258.22,625.0,241.5211,241.999,241.015,241.9896,625.0
2021-05-05 09:45:00,258.45,259.73,258.05,259.64,3689.0,242.2052,243.4047,241.8303,243.3204,3689.0
2021-05-05 09:50:00,259.64,260.01,259.4,259.6,4230.0,243.3204,243.6671,243.0955,243.2829,4230.0
2021-05-05 09:55:00,259.31,259.83,259.01,259.4,3631.0,243.0111,243.4984,242.73,243.0955,3631.0
2021-05-05 10:00:00,259.61,259.61,258.69,259.0,7040.0,243.2923,243.2923,242.4301,242.7206,7040.0
2021-05-05 10:05:00,258.77,258.88,258.38,258.88,2259.0,242.5051,242.6081,242.1396,242.6081,2259.0
2021-05-05 10:10:00,258.88,259.2,258.72,258.93,3420.0,242.6081,242.908,242.4582,242.655,3420.0
2021-05-05 10:15:00,259.15,259.55,258.84,259.2,3685.0,242.8612,243.236,242.5707,242.908,3685.0
2021-05-05 10:20:00,259.02,259.21,258.72,258.73,1301.0,242.7394,242.9174,242.4582,242.4676,1301.0
2021-05-05 10:25:00,258.63,258.85,258.45,258.45,1842.0,242.3739,242.58,242.2052,242.2052,1842.0
2021-05-05 10:30:00,258.59,258.62,258.37,258.37,1275.0,242.3364,242.3645,242.1302,242.1302,1275.0
2021-05-05 10:35:00,258.81,259.73,258.81,259.7,1282.0,242.5425,243.4047,242.5425,243.3766,1282.0
2021-05-05 10:40:00,259.68,260.08,259.63,260.0,1000.0,243.3579,243.7327,243.311,243.6578,1000.0
2021-05-05 10:45:00,260.36,260.63,260.36,260.54,1015.0,243.9951,244.2482,243.9951,244.1638,1015.0
2021-05-05 10:50:00,260.56,260.77,260.5,260.77,1000.0,244.1826,244.3794,244.1263,244.3794,1000.0
2021-05-05 10:55:00,261.0,261.09,260.71,260.78,3599.0,244.5949,244.6792,244.3231,244.3887,3599.0
2021-05-05 11:00:00,260.88,260.88,260.68,260.86,500.0,244.4824,244.4824,244.295,244.4637,500.0
2021-05-05 11:05:00,261.03,261.33,260.9,261.29,1889.0,244.623,244.9042,244.5012,244.8667,1889.0
2021-05-05 11:10:00,261.23,261.32,261.23,261.29,900.0,244.8104,244.8948,244.8104,244.8667,900.0
2021-05-05 11:15:00,261.36,261.38,261.18,261.21,2532.0,244.9323,244.951,244.7636,244.7917,2532.0
2021-05-05 11:20:00,261.33,261.59,261.33,261.59,706.0,244.9042,245.1478,244.9042,245.1478,706.0
2021-05-05 11:25:00,261.49,261.55,261.49,261.55,515.0,245.0541,245.1103,245.0541,245.1103,515.0
2021-05-05 11:30:00,261.65,261.65,261.28,261.28,5712.0,245.204,245.204,244.8573,244.8573,5712.0
2021-05-05 11:35:00,261.42,261.79,261.42,261.79,1090.0,244.9885,245.3352,244.9885,245.3352,1090.0
2021-05-05 11:40:00,261.76,261.9,261.35,261.9,9958.0,245.3071,245.4383,244.9229,245.4383,9958.0
2021-05-05 11:45:00,261.98,262.07,261.82,261.82,1881.0,245.5133,245.5976,245.3634,245.3634,1881.0
2021-05-05 11:50:00,261.88,261.91,261.75,261.91,1534.0,245.4196,245.4477,245.2978,245.4477,1534.0
2021-05-05 11:55:00,262.02,262.28,261.84,261.91,4014.0,245.5508,245.7944,245.3821,245.4477,4014.0
2021-05-05 12:00:00,261.96,261.96,261.47,261.57,3278.0,245.4946,245.4946,245.0354,245.1291,3278.0
2021-05-05 12:05:00,261.67,261.72,261.42,261.56,2000.0,245.2228,245.2696,244.9885,245.1197,2000.0
2021-05-05 12:10:00,261.52,261.52,261.05,261.13,13700.0,245.0822,245.0822,244.6418,244.7167,13700.0
2021-05-05 12:15:00,261.18,261.42,261.12,261.16,3797.0,244.7636,244.9885,244.7074,244.7448,3797.0
2021-05-05 12:20:00,261.12,261.18,260.96,261.0,1700.0,244.7074,244.7636,244.5574,244.5949,1700.0
2021-05-05 12:25:00,261.08,261.32,261.08,261.12,1474.0,244.6699,244.8948,244.6699,244.7074,1474.0
2021-05-05 12:30:00,261.22,261.34,261.07,261.09,1200.0,244.8011,244.9135,244.6605,244.6792,1200.0
2021-05-05 12:35:00,261.11,261.11,260.8,260.86,1565.0,244.698,244.698,244.4075,244.4637,1565.0
2021-05-05 12:40:00,260.88,260.93,260.66,260.74,1900.0,244.4824,244.5293,244.2763,244.3512,1900.0
2021-05-05 12:45:00,260.79,260.79,260.53,260.59,3131.0,244.3981,244.3981,244.1544,244.2107,3131.0
2021-05-05 12:50:00,260.55,260.66,260.43,260.47,1602.0,244.1732,244.2763,244.0607,244.0982,1602.0
2021-05-05 12:55:00,260.6,260.63,260.24,260.24,1101.0,244.22,244.2482,243.8827,243.8827,1101.0
2021-05-05 13:00:00,260.25,260.52,260.08,260.13,3351.0,243.892,244.1451,243.7327,243.7796,3351.0
2021-05-05 13:05:00,260.17,260.5,260.16,260.3,1607.0,243.8171,244.1263,243.8077,243.9389,1607.0
2021-05-05 13:10:00,260.34,260.49,260.34,260.41,2001.0,243.9764,244.117,243.9764,244.042,2001.0
2021-05-05 13:15:00,260.44,260.85,260.32,260.85,2401.0,244.0701,244.4543,243.9576,244.4543,2401.0
2021-05-05 13:20:00,261.15,261.26,261.11,261.2,800.0,244.7355,244.8386,244.698,244.7823,800.0
2021-05-05 13:25:00,261.24,261.24,260.89,260.89,2549.0,244.8198,244.8198,244.4918,244.4918,2549.0
2021-05-05 13:30:00,260.9,261.06,260.82,260.82,2000.0,244.5012,244.6511,244.4262,244.4262,2000.0
2021-05-05 13:35:00,260.76,260.88,260.71,260.85,1600.0,244.37,244.4824,244.3231,244.4543,1600.0
2021-05-05 13:40:00,260.79,260.84,260.7,260.77,1414.0,244.3981,244.445,244.3138,244.3794,1414.0
2021-05-05 13:45:00,260.68,261.38,260.68,261.37,2049.0,244.295,244.951,244.295,244.9416,2049.0
2021-05-05 13:50:00,261.3,261.66,261.3,261.64,1660.0,244.876,245.2134,244.876,245.1947,1660.0
2021-05-05 13:55:00,261.59,261.6,261.2,261.43,4455.0,245.1478,245.1572,244.7823,244.9979,4455.0
2021-05-05 14:00:00,261.43,261.59,261.36,261.36,2635.0,244.9979,245.1478,244.9323,244.9323,2635.0
2021-05-05 14:05:00,261.3,261.68,261.28,261.67,4100.0,244.876,245.2322,244.8573,245.2228,4100.0
2021-05-05 14:10:00,261.66,262.16,261.66,262.16,3743.0,245.2134,245.682,245.2134,245.682,3743.0
2021-05-05 14:15:00,262.24,262.3,261.7,261.98,8128.0,245.757,245.8132,245.2509,245.5133,8128.0
2021-05-05 14:20:00,262.0,262.35,261.86,262.22,2362.0,245.532,245.86,245.4008,245.7382,2362.0
2021-05-05 14:25:00,262.25,262.49,262.18,262.36,4124.0,245.7663,245.9912,245.7007,245.8694,4124.0
2021-05-05 14:30:00,262.35,262.58,262.21,262.56,3600.0,245.86,246.0756,245.7288,246.0568,3600.0
2021-05-05 14:35:00,262.75,262.9,262.63,262.71,4510.0,246.2349,246.3755,246.1224,246.1974,4510.0
2021-05-05 14:40:00,262.69,262.7,262.18,262.29,2785.0,246.1787,246.188,245.7007,245.8038,2785.0
2021-05-05 14:45:00,262.28,262.62,262.19,262.62,2903.0,245.7944,246.1131,245.7101,246.1131,2903.0
2021-05-05 14:50:00,262.57,262.64,262.26,262.26,2415.0,246.0662,246.1318,245.7757,245.7757,2415.0
2021-05-05 14:55:00,262.26,262.53,262.22,262.42,2291.0,245.7757,246.0287,245.7382,245.9256,2291.0
2021-05-05 15:00:00,262.4,262.41,261.61,261.72,3028.0,245.9069,245.9163,245.1666,245.2696,3028.0
2021-05-05 15:05:00,261.91,262.1,261.61,261.69,2495.0,245.4477,245.6258,245.1666,245.2415,2495.0
2021-05-05 15:10:00,261.8,262.06,261.8,262.06,601.0,245.3446,245.5883,245.3446,245.5883,601.0
2021-05-05 15:15:00,262.01,262.22,261.87,262.15,3262.0,245.5414,245.7382,245.4102,245.6726,3262.0
2021-05-05 15:20:00,262.05,262.13,261.69,261.8,3746.0,245.5789,245.6539,245.2415,245.3446,3746.0
2021-05-05 15:25:00,261.68,262.36,261.55,262.3,3767.0,245.2322,245.8694,245.1103,245.8132,3767.0
2021-05-05 15:30:00,262.17,262.17,261.93,262.1,3843.0,245.6914,245.6914,245.4664,245.6258,3843.0
2021-05-05 15:35:00,262.1,262.3,262.01,262.1,2594.0,245.6258,245.8132,245.5414,245.6258,2594.0
2021-05-05 15:40:00,261.98,262.06,261.76,261.78,5859.0,245.5133,245.5883,245.3071,245.3259,5859.0
2021-05-05 15:45:00,261.72,261.93,261.49,261.49,5402.0,245.2696,245.4664,245.0541,245.0541,5402.0
2021-05-05 15:50:00,261.33,261.74,261.21,261.67,7250.0,244.9042,245.2884,244.7917,245.2228,7250.0
2021-05-05 15:55:00,261.74,261.77,261.24,261.24,27785.0,245.2884,245.3165,244.8198,244.8198,27785.0
2021-05-06 09:30:00,261.3,262.3,261.11,261.88,6730.0,244.876,245.8132,244.698,245.4196,6730.0
2021-05-06 09:35:00,262.45,263.27,262.45,262.99,3721.0,245.9538,246.7222,245.9538,246.4598,3721.0
2021-05-06 09:40:00,263.06,263.07,262.2,262.21,2571.0,246.5254,246.5348,245.7195,245.7288,2571.0
2021-05-06 09:45:00,262.0,262.32,261.87,261.87,800.0,245.532,245.8319,245.4102,245.4102,800.0
2021-05-06 09:50:00,262.11,262.46,262.04,262.24,2000.0,245.6351,245.9631,245.5695,245.757,2000.0
2021-05-06 09:55:00,262.09,262.09,261.01,261.01,4010.0,245.6164,245.6164,244.6043,244.6043,4010.0
2021-05-06 10:00:00,261.17,261.24,260.09,260.35,2003.0,244.7542,244.8198,243.7421,243.9858,2003.0
2021-05-06 10:05:00,260.33,260.33,259.11,259.55,3381.0,243.967,243.967,242.8237,243.236,3381.0
2021-05-06 10:10:00,259.25,259.75,259.19,259.75,2106.0,242.9549,243.4235,242.8987,243.4235,2106.0
2021-05-06 10:15:00,259.58,259.58,258.52,258.76,2247.0,243.2642,243.2642,242.2708,242.4957,2247.0
2021-05-06 10:20:00,258.86,258.91,258.48,258.81,4451.0,242.5894,242.6363,242.2333,242.5425,4451.0
2021-05-06 10:25:00,258.9,259.12,258.82,258.93,1275.0,242.6269,242.8331,242.5519,242.655,1275.0
2021-05-06 10:30:00,258.92,259.24,258.83,259.06,5255.0,242.6456,242.9455,242.5613,242.7768,5255.0
2021-05-06 10:35:00,259.29,259.45,259.08,259.37,3306.0,242.9924,243.1423,242.7956,243.0674,3306.0
2021-05-06 10:40:00,259.37,259.5,259.1,259.1,2508.0,243.0674,243.1892,242.8143,242.8143,2508.0
2021-05-06 10:45:00,259.12,259.46,259.12,259.19,1809.0,242.8331,243.1517,242.8331,242.8987,1809.0
2021-05-06 10:50:00,259.23,259.73,259.23,259.62,2650.0,242.9362,243.4047,242.9362,243.3016,2650.0
2021-05-06 10:55:00,259.69,259.96,259.47,259.96,3379.0,243.3672,243.6203,243.1611,243.6203,3379.0
2021-05-06 11:00:00,260.15,260.2,259.84,259.84,2292.0,243.7983,243.8452,243.5078,243.5078,2292.0
2021-05-06 11:05:00,259.95,259.95,259.56,259.7,2202.0,243.6109,243.6109,243.2454,243.3766,2202.0
2021-05-06 11:10:00,259.61,259.71,259.41,259.58,1220.0,243.2923,243.386,243.1048,243.2642,1220.0
2021-05-06 11:15:00,259.61,260.0,259.38,260.0,1650.0,243.2923,243.6578,243.0767,243.6578,1650.0
2021-05-06 11:20:00,260.31,260.73,260.31,260.73,784.0,243.9483,244.3419,243.9483,244.3419,784.0
2021-05-06 11:25:00,260.98,261.05,260.83,261.0,2141.0,244.5762,244.6418,244.4356,244.5949,2141.0
2021-05-06 11:30:00,261.19,261.29,261.07,261.19,1000.0,244.773,244.8667,244.6605,244.773,1000.0
2021-05-06 11:35:00,261.26,261.27,261.06,261.21,1186.0,244.8386,244.8479,244.6511,244.7917,1186.0
2021-05-06 11:40:00,261.21,261.99,261.2,261.8,1100.0,244.7917,245.5227,244.7823,245.3446,1100.0
2021-05-06 11:45:00,261.86,261.93,261.28,261.39,5987.0,245.4008,245.4664,244.8573,244.9604,5987.0
2021-05-06 11:50:00,261.43,261.53,261.29,261.36,4200.0,244.9979,245.0916,244.8667,244.9323,4200.0
2021-05-06 11:55:00,261.48,261.65,261.47,261.48,1073.0,245.0447,245.204,245.0354,245.0447,1073.0
2021-05-06 12:00:00,261.53,261.62,261.19,261.31,3572.0,245.0916,245.1759,244.773,244.8854,3572.0
2021-05-06 12:05:00,261.2,261.36,261.14,261.28,1705.0,244.7823,244.9323,244.7261,244.8573,1705.0
2021-05-06 12:10:00,261.3,261.34,261.2,261.2,2652.0,244.876,244.9135,244.7823,244.7823,2652.0
2021-05-06 12:15:00,261.32,261.55,261.26,261.55,1401.0,244.8948,245.1103,244.8386,245.1103,1401.0
2021-05-06 12:20:00,261.55,261.59,261.34,261.48,2633.0,245.1103,245.1478,244.9135,245.0447,2633.0
2021-05-06 12:25:00,261.69,261.89,261.69,261.89,1230.0,245.2415,245.429,245.2415,245.429,1230.0
2021-05-06 12:30:00,261.73,261.73,261.39,261.56,3497.0,245.279,245.279,244.9604,245.1197,3497.0
2021-05-06 12:35:00,261.51,261.51,260.65,260.97,1999.0,245.0728,245.0728,244.2669,244.5668,1999.0
2021-05-06 12:40:00,261.15,261.27,260.91,261.01,2113.0,244.7355,244.8479,244.5106,244.6043,2113.0
2021-05-06 12:45:00,261.01,261.02,260.68,260.68,1621.0,244.6043,244.6136,244.295,244.295,1621.0
2021-05-06 12:50:00,260.91,260.99,260.85,260.85,500.0,244.5106,244.5855,244.4543,244.4543,500.0
2021-05-06 12:55:00,260.76,261.01,260.76,260.77,2961.0,244.37,244.6043,244.37,244.3794,2961.0
2021-05-06 13:00:00,261.07,261.07,261.01,261.01,400.0,244.6605,244.6605,244.6043,244.6043,400.0
2021-05-06 13:05:00,261.09,261.42,260.92,261.42,2100.0,244.6792,244.9885,244.5199,244.9885,2100.0
2021-05-06 13:10:00,261.23,261.61,261.2,261.3,3882.0,244.8104,245.1666,244.7823,244.876,3882.0
2021-05-06 13:15:00,261.13,261.13,260.68,260.81,2100.0,244.7167,244.7167,244.295,244.4168,2100.0
2021-05-06 13:20:00,260.96,261.09,260.96,261.04,1397.0,244.5574,244.6792,244.5574,244.6324,1397.0
2021-05-06 13:25:00,261.09,261.42,261.08,261.25,1455.0,244.6792,244.9885,244.6699,244.8292,1455.0
2021-05-06 13:30:00,261.4,261.41,261.04,261.04,1600.0,244.9698,244.9791,244.6324,244.6324,1600.0
2021-05-06 13:35:00,261.06,261.28,261.06,261.16,1602.0,244.6511,244.8573,244.6511,244.7448,1602.0
2021-05-06 13:40:00,261.26,261.39,261.14,261.24,4333.0,244.8386,244.9604,244.7261,244.8198,4333.0
2021-05-06 13:45:00,261.25,261.25,261.07,261.16,1653.0,244.8292,244.8292,244.6605,244.7448,1653.0
2021-05-06 13:50:00,260.99,261.25,260.99,261.0,3379.0,244.5855,244.8292,244.5855,244.5949,3379.0
2021-05-06 13:55:00,261.13,261.14,260.93,261.06,1300.0,244.7167,244.7261,244.5293,244.6511,1300.0
2021-05-06 14:00:00,261.11,261.11,260.86,260.94,1958.0,244.698,244.698,244.4637,244.5387,1958.0
2021-05-06 14:05:00,260.92,260.97,260.78,260.9,1100.0,244.5199,244.5668,244.3887,244.5012,1100.0
2021-05-06 14:10:00,260.99,261.23,260.56,260.93,3049.0,244.5855,244.8104,244.1826,244.5293,3049.0
2021-05-06 14:15:00,261.11,261.11,260.78,260.9,1000.0,244.698,244.698,244.3887,244.5012,1000.0
2021-05-06 14:20:00,260.8,260.8,260.52,260.76,2044.0,244.4075,244.4075,244.1451,244.37,2044.0
2021-05-06 14:25:00,260.73,260.78,260.13,260.17,2942.0,244.3419,244.3887,243.7796,243.8171,2942.0
2021-05-06 14:30:00,260.3,260.34,260.18,260.24,2038.0,243.9389,243.9764,243.8264,243.8827,2038.0
2021-05-06 14:35:00,260.14,260.32,260.01,260.01,1980.0,243.789,243.9576,243.6671,243.6671,1980.0
2021-05-06 14:40:00,260.15,260.16,259.76,259.98,4554.0,243.7983,243.8077,243.4328,243.639,4554.0
2021-05-06 14:45:00,260.04,260.81,260.04,260.75,2025.0,243.6952,244.4168,243.6952,244.3606,2025.0
2021-05-06 14:50:00,260.75,261.15,260.75,260.92,1150.0,244.3606,244.7355,244.3606,244.5199,1150.0
2021-05-06 14:55:00,261.12,261.12,260.75,260.91,2785.0,244.7074,244.7074,244.3606,244.5106,2785.0
2021-05-06 15:00:00,261.01,261.2,260.85,261.09,1944.0,244.6043,244.7823,244.4543,244.6792,1944.0
2021-05-06 15:05:00,261.31,261.48,261.21,261.31,1597.0,244.8854,245.0447,244.7917,244.8854,1597.0
2021-05-06 15:10:00,261.48,261.64,261.39,261.57,1315.0,245.0447,245.1947,244.9604,245.1291,1315.0
2021-05-06 15:15:00,261.72,261.8,261.57,261.68,2447.0,245.2696,245.3446,245.1291,245.2322,2447.0
2021-05-06 15:20:00,261.75,261.98,261.75,261.83,3151.0,245.2978,245.5133,245.2978,245.3727,3151.0
2021-05-06 15:25:00,261.8,261.91,261.7,261.74,9464.0,245.3446,245.4477,245.2509,245.2884,9464.0
2021-05-06 15:30:00,261.72,262.21,261.72,262.05,3479.0,245.2696,245.7288,245.2696,245.5789,3479.0
2021-05-06 15:35:00,262.25,262.6,262.16,262.6,5505.0,245.7663,246.0943,245.682,246.0943,5505.0
2021-05-06 15:40:00,262.66,262.75,262.55,262.63,10051.0,246.1506,246.2349,246.0475,246.1224,10051.0
2021-05-06 15:45:00,262.71,262.92,262.69,262.81,9926.0,246.1974,246.3942,246.1787,246.2911,9926.0
2021-05-06 15:50:00,262.86,263.53,262.86,263.38,11289.0,246.338,246.9659,246.338,246.8253,11289.0
2021-05-06 15:55:00,263.56,263.74,263.17,263.7,23402.0,246.994,247.1627,246.6285,247.1252,23402.0
2021-05-07 09:30:00,259.73,260.74,258.86,260.58,5033.0,244.4401,245.3906,243.6213,245.2401,5033.0
2021-05-07 09:35:00,261.0,261.86,260.73,261.69,3000.0,245.6353,246.4447,245.3812,246.2847,3000.0
2021-05-07 09:40:00,261.69,263.39,261.57,263.21,4870.0,246.2847,247.8846,246.1718,247.7152,4870.0
2021-05-07 09:45:00,263.6,263.82,262.61,262.96,3935.0,248.0823,248.2893,247.1506,247.48,3935.0
2021-05-07 09:50:00,262.96,262.96,261.57,262.07,9526.0,247.48,247.48,246.1718,246.6423,9526.0
2021-05-07 09:55:00,262.11,262.3,261.73,261.94,2258.0,246.68,246.8588,246.3224,246.52,2258.0
2021-05-07 10:00:00,262.07,262.85,262.07,262.48,1200.0,246.6423,247.3764,246.6423,247.0282,1200.0
2021-05-07 10:05:00,262.26,262.79,262.11,262.79,1381.0,246.8212,247.32,246.68,247.32,1381.0
2021-05-07 10:10:00,262.56,262.86,262.51,262.79,2002.0,247.1035,247.3858,247.0564,247.32,2002.0
2021-05-07 10:15:00,262.99,263.06,262.57,262.57,2108.0,247.5082,247.5741,247.1129,247.1129,2108.0
2021-05-07 10:20:00,262.16,262.24,261.88,262.02,800.0,246.727,246.8023,246.4635,246.5953,800.0
2021-05-07 10:25:00,261.63,262.54,261.63,262.24,2070.0,246.2282,247.0847,246.2282,246.8023,2070.0
2021-05-07 10:30:00,262.99,262.99,262.36,262.4,1125.0,247.5082,247.5082,246.9153,246.9529,1125.0
2021-05-07 10:35:00,262.52,263.05,262.37,263.05,3624.0,247.0659,247.5647,246.9247,247.5647,3624.0
2021-05-07 10:40:00,263.21,263.65,263.11,263.51,3285.0,247.7152,248.1293,247.6211,247.9976,3285.0
2021-05-07 10:45:00,263.38,263.8,263.38,263.8,1723.0,247.8752,248.2705,247.8752,248.2705,1723.0
2021-05-07 10:50:00,263.73,264.0,263.47,263.87,2778.0,248.2046,248.4587,247.9599,248.3364,2778.0
2021-05-07 10:55:00,263.94,263.98,263.5,263.73,2206.0,248.4023,248.4399,247.9882,248.2046,2206.0
2021-05-07 11:00:00,263.74,263.97,263.49,263.76,2614.0,248.214,248.4305,247.9788,248.2329,2614.0
2021-05-07 11:05:00,263.79,263.86,263.55,263.56,705.0,248.2611,248.327,248.0352,248.0446,705.0
2021-05-07 11:10:00,263.47,263.51,263.18,263.36,1903.0,247.9599,247.9976,247.687,247.8564,1903.0
2021-05-07 11:15:00,263.51,263.52,263.25,263.31,1589.0,247.9976,248.007,247.7529,247.8093,1589.0
2021-05-07 11:20:00,263.42,263.43,263.28,263.4,1303.0,247.9129,247.9223,247.7811,247.8941,1303.0
2021-05-07 11:25:00,263.29,263.32,263.14,263.27,1800.0,247.7905,247.8188,247.6494,247.7717,1800.0
2021-05-07 11:30:00,263.45,263.84,263.37,263.84,1028.0,247.9411,248.3081,247.8658,248.3081,1028.0
2021-05-07 11:35:00,263.92,263.92,263.55,263.85,1748.0,248.3834,248.3834,248.0352,248.3176,1748.0
2021-05-07 11:40:00,263.74,264.0,263.74,264.0,1400.0,248.214,248.4587,248.214,248.4587,1400.0
2021-05-07 11:45:00,263.84,264.11,263.54,264.11,1695.0,248.3081,248.5623,248.0258,248.5623,1695.0
2021-05-07 11:50:00,264.11,264.48,264.11,264.39,1098.0,248.5623,248.9105,248.5623,248.8258,1098.0
2021-05-07 11:55:00,264.39,264.41,264.17,264.31,2315.0,248.8258,248.8446,248.6187,248.7505,2315.0
2021-05-07 12:00:00,264.35,264.51,264.16,264.5,1488.0,248.7881,248.9387,248.6093,248.9293,1488.0
2021-05-07 12:05:00,264.38,264.47,264.19,264.47,1669.0,248.8164,248.9011,248.6375,248.9011,1669.0
2021-05-07 12:10:00,264.42,264.42,264.23,264.27,999.0,248.854,248.854,248.6752,248.7128,999.0
2021-05-07 12:15:00,264.43,264.52,264.28,264.5,1062.0,248.8634,248.9481,248.7222,248.9293,1062.0
2021-05-07 12:20:00,264.42,264.9,264.42,264.89,1119.0,248.854,249.3057,248.854,249.2963,1119.0
2021-05-07 12:25:00,264.75,265.0,264.7,264.96,3464.0,249.1646,249.3999,249.1175,249.3622,3464.0
2021-05-07 12:30:00,264.96,265.02,264.6,264.65,1400.0,249.3622,249.4187,249.0234,249.0705,1400.0
2021-05-07 12:35:00,264.78,264.85,264.68,264.68,1166.0,249.1928,249.2587,249.0987,249.0987,1166.0
2021-05-07 12:40:00,264.62,265.05,264.62,264.94,2524.0,249.0422,249.4469,249.0422,249.3434,2524.0
2021-05-07 12:45:00,265.04,265.05,264.76,264.84,1012.0,249.4375,249.4469,249.174,249.2493,1012.0
2021-05-07 12:50:00,264.85,265.18,264.84,265.18,1624.0,249.2587,249.5693,249.2493,249.5693,1624.0
2021-05-07 12:55:00,265.21,265.47,265.21,265.42,1908.0,249.5975,249.8422,249.5975,249.7951,1908.0
2021-05-07 13:00:00,265.27,265.49,265.21,265.29,1504.0,249.654,249.861,249.5975,249.6728,1504.0
2021-05-07 13:05:00,265.32,265.38,265.05,265.05,2428.0,249.701,249.7575,249.4469,249.4469,2428.0
2021-05-07 13:10:00,265.17,265.27,265.08,265.1,1826.0,249.5599,249.654,249.4752,249.494,1826.0
2021-05-07 13:15:00,265.13,265.21,265.06,265.11,2762.0,249.5222,249.5975,249.4563,249.5034,2762.0
2021-05-07 13:20:00,265.1,265.63,265.02,265.63,1800.0,249.494,249.9928,249.4187,249.9928,1800.0
2021-05-07 13:25:00,265.51,265.53,265.02,265.21,3817.0,249.8798,249.8987,249.4187,249.5975,3817.0
2021-05-07 13:30:00,265.3,265.61,265.18,265.46,3602.0,249.6822,249.974,249.5693,249.8328,3602.0
2021-05-07 13:35:00,265.44,265.68,265.24,265.54,5002.0,249.814,250.0398,249.6257,249.9081,5002.0
2021-05-07 13:40:00,265.59,265.82,265.55,265.77,1988.0,249.9551,250.1716,249.9175,250.1245,1988.0
2021-05-07 13:45:00,265.76,265.91,265.68,265.68,1308.0,250.1151,250.2563,250.0398,250.0398,1308.0
2021-05-07 13:50:00,265.68,265.83,265.66,265.83,1700.0,250.0398,250.181,250.021,250.181,1700.0
2021-05-07 13:55:00,265.88,265.98,265.74,265.98,5494.0,250.2281,250.3222,250.0963,250.3222,5494.0
2021-05-07 14:00:00,266.08,266.09,265.37,265.79,4090.0,250.4163,250.4257,249.7481,250.1434,4090.0
2021-05-07 14:05:00,265.86,266.1,265.8,265.93,3216.0,250.2092,250.4351,250.1528,250.2751,3216.0
2021-05-07 14:10:00,265.91,265.98,265.69,265.69,900.0,250.2563,250.3222,250.0492,250.0492,900.0
2021-05-07 14:15:00,265.75,265.99,265.75,265.99,2034.0,250.1057,250.3316,250.1057,250.3316,2034.0
2021-05-07 14:20:00,265.92,265.92,265.7,265.9,1100.0,250.2657,250.2657,250.0587,250.2469,1100.0
2021-05-07 14:25:00,266.04,266.29,265.91,266.28,1483.0,250.3786,250.6139,250.2563,250.6045,1483.0
2021-05-07 14:30:00,266.17,266.41,266.08,266.15,3300.0,250.501,250.7269,250.4163,250.4822,3300.0
2021-05-07 14:35:00,266.07,266.27,265.89,265.92,1101.0,250.4069,250.5951,250.2375,250.2657,1101.0
2021-05-07 14:40:00,265.8,265.89,265.47,265.5,1901.0,250.1528,250.2375,249.8422,249.8704,1901.0
2021-05-07 14:45:00,265.54,265.7,265.38,265.38,2423.0,249.9081,250.0587,249.7575,249.7575,2423.0
2021-05-07 14:50:00,265.43,265.59,265.43,265.54,2751.0,249.8045,249.9551,249.8045,249.9081,2751.0
2021-05-07 14:55:00,265.65,265.86,265.65,265.79,1955.0,250.0116,250.2092,250.0116,250.1434,1955.0
2021-05-07 15:00:00,265.87,265.9,265.64,265.9,2038.0,250.2186,250.2469,250.0022,250.2469,2038.0
2021-05-07 15:05:00,265.93,266.01,265.79,265.86,2228.0,250.2751,250.3504,250.1434,250.2092,2228.0
2021-05-07 15:10:00,265.81,265.97,265.59,265.7,4858.0,250.1622,250.3128,249.9551,250.0587,4858.0
2021-05-07 15:15:00,265.79,266.09,265.78,265.88,1600.0,250.1434,250.4257,250.1339,250.2281,1600.0
2021-05-07 15:20:00,265.81,266.25,265.81,266.11,1322.0,250.1622,250.5763,250.1622,250.4445,1322.0
2021-05-07 15:25:00,266.11,266.16,266.04,266.16,1100.0,250.4445,250.4916,250.3786,250.4916,1100.0
2021-05-07 15:30:00,266.29,266.37,266.05,266.13,3914.0,250.6139,250.6892,250.388,250.4633,3914.0
2021-05-07 15:35:00,266.07,266.17,265.81,265.96,5045.0,250.4069,250.501,250.1622,250.3033,5045.0
2021-05-07 15:40:00,266.04,266.04,265.58,265.8,9837.0,250.3786,250.3786,249.9457,250.1528,9837.0
2021-05-07 15:45:00,265.77,266.07,265.72,266.07,4900.0,250.1245,250.4069,250.0775,250.4069,4900.0
2021-05-07 15:50:00,265.95,266.06,265.67,265.76,11109.0,250.2939,250.3975,250.0304,250.1151,11109.0
2021-05-07 15:55:00,265.81,266.27,265.65,265.65,25251.0,250.1622,250.5951,250.0116,250.0116,25251.0
2021-05-10 09:30:00,266.48,267.64,266.48,266.49,8183.0,250.7927,251.8844,250.7927,250.8021,8183.0
2021-05-10 09:35:00,266.69,267.0,266.49,267.0,835.0,250.9904,251.2821,250.8021,251.2821,835.0
2021-05-10 09:40:00,267.09,267.14,266.42,267.05,4151.0,251.3668,251.4139,250.7363,251.3292,4151.0
2021-05-10 09:45:00,266.91,266.91,266.21,266.6,1400.0,251.1974,251.1974,250.5386,250.9057,1400.0
2021-05-10 09:50:00,266.42,266.75,265.87,266.75,2430.0,250.7363,251.0468,250.2186,251.0468,2430.0
2021-05-10 09:55:00,266.69,266.82,266.61,266.71,856.0,250.9904,251.1127,250.9151,251.0092,856.0
2021-05-10 10:00:00,266.8,267.83,266.39,267.64,1846.0,251.0939,252.0633,250.708,251.8844,1846.0
2021-05-10 10:05:00,267.54,268.06,267.48,268.06,1400.0,251.7903,252.2797,251.7339,252.2797,1400.0
2021-05-10 10:10:00,268.03,268.84,268.03,268.61,2691.0,252.2515,253.0138,252.2515,252.7973,2691.0
2021-05-10 10:15:00,268.74,268.75,268.23,268.56,2166.0,252.9197,252.9291,252.4397,252.7503,2166.0
2021-05-10 10:20:00,268.56,268.56,267.95,267.95,400.0,252.7503,252.7503,252.1762,252.1762,400.0
2021-05-10 10:25:00,268.07,268.18,267.85,267.96,2188.0,252.2891,252.3927,252.0821,252.1856,2188.0
2021-05-10 10:30:00,267.9,267.9,267.14,267.14,1092.0,252.1291,252.1291,251.4139,251.4139,1092.0
2021-05-10 10:35:00,266.87,267.17,266.83,267.17,1020.0,251.1598,251.4421,251.1221,251.4421,1020.0
2021-05-10 10:40:00,267.26,267.34,266.68,266.95,2806.0,251.5268,251.6021,250.981,251.2351,2806.0
2021-05-10 10:45:00,267.13,267.25,267.13,267.21,504.0,251.4045,251.5174,251.4045,251.4798,504.0
2021-05-10 10:50:00,267.52,267.65,267.34,267.47,2195.0,251.7715,251.8939,251.6021,251.7245,2195.0
2021-05-10 10:55:00,267.66,268.0,267.66,267.8,1655.0,251.9033,252.2233,251.9033,252.035,1655.0
2021-05-10 11:00:00,267.73,268.48,267.73,268.48,1969.0,251.9692,252.675,251.9692,252.675,1969.0
2021-05-10 11:05:00,268.59,268.76,268.41,268.53,2029.0,252.7785,252.9385,252.6091,252.7221,2029.0
2021-05-10 11:10:00,268.38,268.38,268.24,268.24,705.0,252.5809,252.5809,252.4491,252.4491,705.0
2021-05-10 11:15:00,268.18,268.18,267.7,268.05,1691.0,252.3927,252.3927,251.9409,252.2703,1691.0
2021-05-10 11:20:00,268.22,268.74,268.22,268.66,1039.0,252.4303,252.9197,252.4303,252.8444,1039.0
2021-05-10 11:25:00,268.42,268.62,268.18,268.62,2450.0,252.6185,252.8068,252.3927,252.8068,2450.0
2021-05-10 11:30:00,268.51,268.72,268.51,268.58,2032.0,252.7032,252.9009,252.7032,252.7691,2032.0
2021-05-10 11:35:00,268.77,268.77,268.53,268.54,729.0,252.9479,252.9479,252.7221,252.7315,729.0
2021-05-10 11:40:00,268.57,268.58,268.11,268.11,1641.0,252.7597,252.7691,252.3268,252.3268,1641.0
2021-05-10 11:45:00,268.25,268.25,267.53,267.66,2375.0,252.4585,252.4585,251.7809,251.9033,2375.0
2021-05-10 11:50:00,267.6,267.87,267.5,267.85,1609.0,251.8468,252.1009,251.7527,252.0821,1609.0
2021-05-10 11:55:00,267.86,268.11,267.86,267.98,900.0,252.0915,252.3268,252.0915,252.2044,900.0
2021-05-10 12:00:00,267.98,267.98,267.88,267.98,821.0,252.2044,252.2044,252.1103,252.2044,821.0
2021-05-10 12:05:00,267.8,267.87,267.74,267.75,861.0,252.035,252.1009,251.9786,251.988,861.0
2021-05-10 12:10:00,267.8,267.81,267.56,267.69,1997.0,252.035,252.0444,251.8092,251.9315,1997.0
2021-05-10 12:15:00,267.72,267.72,267.59,267.62,700.0,251.9597,251.9597,251.8374,251.8656,700.0
2021-05-10 12:20:00,267.6,268.3,267.47,268.25,8503.0,251.8468,252.5056,251.7245,252.4585,8503.0
2021-05-10 12:25:00,268.31,268.43,268.14,268.23,2986.0,252.515,252.6279,252.355,252.4397,2986.0
2021-05-10 12:30:00,268.35,268.54,268.35,268.46,934.0,252.5527,252.7315,252.5527,252.6562,934.0
2021-05-10 12:35:00,268.61,268.77,268.61,268.68,1171.0,252.7973,252.9479,252.7973,252.8632,1171.0
2021-05-10 12:40:00,268.76,268.76,268.72,268.72,202.0,252.9385,252.9385,252.9009,252.9009,202.0
2021-05-10 12:45:00,268.62,268.79,268.53,268.58,3003.0,252.8068,252.9668,252.7221,252.7691,3003.0
2021-05-10 12:50:00,268.53,268.53,268.3,268.32,1175.0,252.7221,252.7221,252.5056,252.5244,1175.0
2021-05-10 12:55:00,268.24,268.42,268.15,268.42,1428.0,252.4491,252.6185,252.3644,252.6185,1428.0
2021-05-10 13:00:00,268.48,268.48,268.28,268.28,608.0,252.675,252.675,252.4868,252.4868,608.0
2021-05-10 13:05:00,268.34,268.34,268.11,268.22,889.0,252.5432,252.5432,252.3268,252.4303,889.0
2021-05-10 13:10:00,268.12,268.42,268.12,268.42,1086.0,252.3362,252.6185,252.3362,252.6185,1086.0
2021-05-10 13:15:00,268.28,268.38,268.18,268.38,2511.0,252.4868,252.5809,252.3927,252.5809,2511.0
2021-05-10 13:20:00,268.69,268.76,268.46,268.76,1036.0,252.8726,252.9385,252.6562,252.9385,1036.0
2021-05-10 13:25:00,268.69,268.69,268.39,268.5,2046.0,252.8726,252.8726,252.5903,252.6938,2046.0
2021-05-10 13:30:00,268.28,268.52,268.23,268.5,1229.0,252.4868,252.7126,252.4397,252.6938,1229.0
2021-05-10 13:35:00,268.48,268.54,268.37,268.52,861.0,252.675,252.7315,252.5715,252.7126,861.0
2021-05-10 13:40:00,268.34,268.63,268.34,268.55,1785.0,252.5432,252.8162,252.5432,252.7409,1785.0
2021-05-10 13:45:00,268.79,268.99,268.77,268.97,1511.0,252.9668,253.155,252.9479,253.1362,1511.0
2021-05-10 13:50:00,269.1,269.13,268.96,269.05,1325.0,253.2585,253.2867,253.1267,253.2114,1325.0
2021-05-10 13:55:00,268.94,269.14,268.89,269.14,744.0,253.1079,253.2961,253.0609,253.2961,744.0
2021-05-10 14:00:00,269.08,269.29,269.08,269.11,1303.0,253.2397,253.4373,253.2397,253.2679,1303.0
2021-05-10 14:05:00,269.1,269.1,268.89,268.89,1498.0,253.2585,253.2585,253.0609,253.0609,1498.0
2021-05-10 14:10:00,269.13,269.25,268.96,269.05,2482.0,253.2867,253.3997,253.1267,253.2114,2482.0
2021-05-10 14:15:00,268.94,269.03,268.24,268.49,2279.0,253.1079,253.1926,252.4491,252.6844,2279.0
2021-05-10 14:20:00,268.35,268.42,267.88,268.42,3031.0,252.5527,252.6185,252.1103,252.6185,3031.0
2021-05-10 14:25:00,268.12,268.48,267.92,268.12,1329.0,252.3362,252.675,252.148,252.3362,1329.0
2021-05-10 14:30:00,268.14,268.23,267.87,268.23,1191.0,252.355,252.4397,252.1009,252.4397,1191.0
2021-05-10 14:35:00,268.09,268.13,267.81,267.89,2131.0,252.308,252.3456,252.0444,252.1197,2131.0
2021-05-10 14:40:00,267.75,267.98,267.53,267.54,902.0,251.988,252.2044,251.7809,251.7903,902.0
2021-05-10 14:45:00,267.5,267.65,267.45,267.65,400.0,251.7527,251.8939,251.7056,251.8939,400.0
2021-05-10 14:50:00,267.43,267.52,266.98,267.05,4558.0,251.6868,251.7715,251.2633,251.3292,4558.0
2021-05-10 14:55:00,267.0,267.16,266.89,267.08,2509.0,251.2821,251.4327,251.1786,251.3574,2509.0
2021-05-10 15:00:00,267.15,267.33,266.92,266.92,4303.0,251.4233,251.5927,251.2068,251.2068,4303.0
2021-05-10 15:05:00,266.88,266.88,266.58,266.58,2234.0,251.1692,251.1692,250.8868,250.8868,2234.0
2021-05-10 15:10:00,266.72,266.94,266.57,266.57,2470.0,251.0186,251.2257,250.8774,250.8774,2470.0
2021-05-10 15:15:00,266.61,266.61,266.23,266.3,2584.0,250.9151,250.9151,250.5575,250.6233,2584.0
2021-05-10 15:20:00,266.14,266.14,265.78,265.97,2527.0,250.4728,250.4728,250.1339,250.3128,2527.0
2021-05-10 15:25:00,265.95,266.29,265.83,266.24,977.0,250.2939,250.6139,250.181,250.5669,977.0
2021-05-10 15:30:00,266.21,266.52,266.05,266.51,2167.0,250.5386,250.8304,250.388,250.821,2167.0
2021-05-10 15:35:00,266.43,266.52,266.17,266.17,2429.0,250.7457,250.8304,250.501,250.501,2429.0
2021-05-10 15:40:00,266.27,266.36,266.2,266.22,1414.0,250.5951,250.6798,250.5292,250.548,1414.0
2021-05-10 15:45:00,266.14,266.34,265.21,265.28,5042.0,250.4728,250.661,249.5975,249.6634,5042.0
2021-05-10 15:50:00,265.24,265.41,264.91,265.05,6605.0,249.6257,249.7857,249.3152,249.4469,6605.0
2021-05-10 15:55:00,264.94,265.23,264.06,264.3,28257.0,249.3434,249.6163,248.5152,248.7411,28257.0
2021-05-11 09:30:00,260.09,261.62,259.0,259.53,19066.0,244.7789,246.2188,243.7531,244.2519,19066.0
2021-05-11 09:35:00,259.36,259.4,258.28,258.68,3400.0,244.0919,244.1295,243.0755,243.4519,3400.0
2021-05-11 09:40:00,259.33,260.13,258.5,259.65,7178.0,244.0636,244.8166,243.2825,244.3648,7178.0
2021-05-11 09:45:00,259.67,259.67,258.55,259.49,5246.0,244.3836,244.3836,243.3296,244.2142,5246.0
2021-05-11 09:50:00,260.01,261.5,260.01,261.48,3392.0,244.7036,246.1059,244.7036,246.0871,3392.0
2021-05-11 09:55:00,261.38,261.7,260.87,261.15,5542.0,245.993,246.2941,245.513,245.7765,5542.0
2021-05-11 10:00:00,261.13,261.39,260.75,260.84,6803.0,245.7577,246.0024,245.4001,245.4848,6803.0
2021-05-11 10:05:00,260.69,260.7,258.68,258.69,3900.0,245.3436,245.353,243.4519,243.4613,3900.0
2021-05-11 10:10:00,258.62,258.62,257.46,257.47,1749.0,243.3954,243.3954,242.3037,242.3131,1749.0
2021-05-11 10:15:00,257.35,257.35,255.77,255.77,4062.0,242.2002,242.2002,240.7132,240.7132,4062.0
2021-05-11 10:20:00,256.02,257.05,256.02,256.48,5435.0,240.9485,241.9179,240.9485,241.3814,5435.0
2021-05-11 10:25:00,256.21,256.64,255.8,255.8,5081.0,241.1273,241.532,240.7415,240.7415,5081.0
2021-05-11 10:30:00,255.81,256.28,255.47,256.12,3517.0,240.7509,241.1932,240.4309,241.0426,3517.0
2021-05-11 10:35:00,255.97,256.28,255.61,255.7,2680.0,240.9014,241.1932,240.5626,240.6473,2680.0
2021-05-11 10:40:00,255.65,256.17,255.52,255.8,3103.0,240.6003,241.0897,240.4779,240.7415,3103.0
2021-05-11 10:45:00,255.63,256.15,255.02,256.15,3305.0,240.5815,241.0708,240.0074,241.0708,3305.0
2021-05-11 10:50:00,256.32,256.77,256.23,256.61,2971.0,241.2308,241.6543,241.1461,241.5038,2971.0
2021-05-11 10:55:00,256.45,256.94,256.26,256.48,4884.0,241.3532,241.8143,241.1744,241.3814,4884.0
2021-05-11 11:00:00,256.45,256.67,256.08,256.26,2548.0,241.3532,241.5602,241.005,241.1744,2548.0
2021-05-11 11:05:00,255.99,256.91,255.67,256.91,5121.0,240.9203,241.7861,240.6191,241.7861,5121.0
2021-05-11 11:10:00,256.74,257.7,256.74,257.64,1885.0,241.6261,242.5296,241.6261,242.4731,1885.0
2021-05-11 11:15:00,257.84,258.08,256.97,258.08,3362.0,242.6614,242.8872,241.8426,242.8872,3362.0
2021-05-11 11:20:00,258.23,258.27,257.99,258.27,2288.0,243.0284,243.066,242.8025,243.066,2288.0
2021-05-11 11:25:00,258.28,258.47,258.18,258.41,2802.0,243.0755,243.2543,242.9813,243.1978,2802.0
2021-05-11 11:30:00,258.51,258.58,258.08,258.37,3278.0,243.2919,243.3578,242.8872,243.1602,3278.0
2021-05-11 11:35:00,258.58,258.8,258.33,258.45,4864.0,243.3578,243.5648,243.1225,243.2354,4864.0
2021-05-11 11:40:00,258.32,258.42,258.11,258.14,2579.0,243.1131,243.2072,242.9155,242.9437,2579.0
2021-05-11 11:45:00,258.1,259.11,258.09,259.1,2105.0,242.9061,243.8566,242.8966,243.8472,2105.0
2021-05-11 11:50:00,258.99,259.55,258.98,259.55,1989.0,243.7437,244.2707,243.7342,244.2707,1989.0
2021-05-11 11:55:00,259.26,259.5,259.0,259.0,1816.0,243.9978,244.2236,243.7531,243.7531,1816.0
2021-05-11 12:00:00,259.05,259.05,258.41,258.41,3124.0,243.8001,243.8001,243.1978,243.1978,3124.0
2021-05-11 12:05:00,258.4,258.56,258.08,258.47,3274.0,243.1884,243.339,242.8872,243.2543,3274.0
2021-05-11 12:10:00,258.31,258.68,258.31,258.68,2626.0,243.1037,243.4519,243.1037,243.4519,2626.0
2021-05-11 12:15:00,258.73,258.73,258.6,258.63,1222.0,243.499,243.499,243.3766,243.4049,1222.0
2021-05-11 12:20:00,258.91,258.96,258.63,258.76,1406.0,243.6684,243.7154,243.4049,243.5272,1406.0
2021-05-11 12:25:00,258.81,258.81,258.17,258.21,1101.0,243.5743,243.5743,242.9719,243.0096,1101.0
2021-05-11 12:30:00,258.2,258.37,257.41,257.51,2108.0,243.0002,243.1602,242.2567,242.3508,2108.0
2021-05-11 12:35:00,257.86,258.04,257.78,258.04,620.0,242.6802,242.8496,242.6049,242.8496,620.0
2021-05-11 12:40:00,258.24,258.4,257.82,257.82,1600.0,243.0378,243.1884,242.6425,242.6425,1600.0
2021-05-11 12:45:00,257.88,257.97,257.63,257.9,1540.0,242.699,242.7837,242.4637,242.7178,1540.0
2021-05-11 12:50:00,257.7,257.7,257.21,257.21,1100.0,242.5296,242.5296,242.0684,242.0684,1100.0
2021-05-11 12:55:00,257.31,257.45,256.84,257.08,2445.0,242.1626,242.2943,241.7202,241.9461,2445.0
2021-05-11 13:00:00,257.16,258.01,257.13,257.92,3810.0,242.0214,242.8214,241.9932,242.7367,3810.0
2021-05-11 13:05:00,257.91,257.95,257.59,257.95,1747.0,242.7272,242.7649,242.4261,242.7649,1747.0
2021-05-11 13:10:00,258.2,258.32,257.95,258.04,1504.0,243.0002,243.1131,242.7649,242.8496,1504.0
2021-05-11 13:15:00,258.19,258.44,257.87,258.26,3071.0,242.9908,243.226,242.6896,243.0566,3071.0
2021-05-11 13:20:00,258.45,258.55,257.95,258.15,4931.0,243.2354,243.3296,242.7649,242.9531,4931.0
2021-05-11 13:25:00,258.06,258.55,258.06,258.55,700.0,242.8684,243.3296,242.8684,243.3296,700.0
2021-05-11 13:30:00,258.5,258.76,258.5,258.74,1838.0,243.2825,243.5272,243.2825,243.5084,1838.0
2021-05-11 13:35:00,258.81,258.95,258.62,258.86,6249.0,243.5743,243.706,243.3954,243.6213,6249.0
2021-05-11 13:40:00,258.8,259.15,258.8,259.01,1435.0,243.5648,243.8942,243.5648,243.7625,1435.0
2021-05-11 13:45:00,258.99,259.2,258.88,259.02,6196.0,243.7437,243.9413,243.6401,243.7719,6196.0
2021-05-11 13:50:00,258.89,258.92,258.31,258.31,2206.0,243.6495,243.6778,243.1037,243.1037,2206.0
2021-05-11 13:55:00,258.18,259.09,258.18,258.91,1986.0,242.9813,243.8378,242.9813,243.6684,1986.0
2021-05-11 14:00:00,259.07,259.83,259.07,259.65,2144.0,243.819,244.5342,243.819,244.3648,2144.0
2021-05-11 14:05:00,259.84,259.84,259.5,259.54,946.0,244.5436,244.5436,244.2236,244.2613,946.0
2021-05-11 14:10:00,259.17,259.17,258.65,258.65,3173.0,243.9131,243.9131,243.4237,243.4237,3173.0
2021-05-11 14:15:00,258.69,258.8,258.47,258.53,500.0,243.4613,243.5648,243.2543,243.3107,500.0
2021-05-11 14:20:00,258.67,259.14,258.61,258.91,2223.0,243.4425,243.8848,243.386,243.6684,2223.0
2021-05-11 14:25:00,258.9,259.58,258.8,259.57,2875.0,243.659,244.2989,243.5648,244.2895,2875.0
2021-05-11 14:30:00,259.35,259.35,258.44,258.66,1793.0,244.0825,244.0825,243.226,243.4331,1793.0
2021-05-11 14:35:00,258.79,258.95,258.61,258.89,2800.0,243.5554,243.706,243.386,243.6495,2800.0
2021-05-11 14:40:00,258.87,259.09,258.56,258.87,3190.0,243.6307,243.8378,243.339,243.6307,3190.0
2021-05-11 14:45:00,258.82,259.31,258.82,259.31,2133.0,243.5837,244.0448,243.5837,244.0448,2133.0
2021-05-11 14:50:00,259.38,259.48,259.07,259.2,4978.0,244.1107,244.2048,243.819,243.9413,4978.0
2021-05-11 14:55:00,259.2,259.29,258.98,258.98,2280.0,243.9413,244.026,243.7342,243.7342,2280.0
2021-05-11 15:00:00,259.15,259.25,258.83,259.13,9933.0,243.8942,243.9884,243.5931,243.8754,9933.0
2021-05-11 15:05:00,259.07,259.23,258.79,258.92,5033.0,243.819,243.9695,243.5554,243.6778,5033.0
2021-05-11 15:10:00,258.81,258.88,258.43,258.53,4793.0,243.5743,243.6401,243.2166,243.3107,4793.0
2021-05-11 15:15:00,258.55,259.18,258.52,259.01,4743.0,243.3296,243.9225,243.3013,243.7625,4743.0
2021-05-11 15:20:00,259.11,259.12,258.85,259.12,2813.0,243.8566,243.866,243.6119,243.866,2813.0
2021-05-11 15:25:00,259.19,259.49,259.0,259.0,9297.0,243.9319,244.2142,243.7531,243.7531,9297.0
2021-05-11 15:30:00,259.03,259.13,258.22,258.22,6925.0,243.7813,243.8754,243.019,243.019,6925.0
2021-05-11 15:35:00,258.14,258.33,257.78,258.12,4696.0,242.9437,243.1225,242.6049,242.9249,4696.0
2021-05-11 15:40:00,257.9,258.21,257.78,258.12,4492.0,242.7178,243.0096,242.6049,242.9249,4492.0
2021-05-11 15:45:00,258.05,258.83,258.05,258.83,4600.0,242.859,243.5931,242.859,243.5931,4600.0
2021-05-11 15:50:00,258.83,258.83,258.02,258.14,7494.0,243.5931,243.5931,242.8308,242.9437,7494.0
2021-05-11 15:55:00,258.01,258.28,257.69,257.96,21328.0,242.8214,243.0755,242.5202,242.7743,21328.0
2021-05-12 09:30:00,258.99,261.45,258.16,260.6,7417.0,243.7437,246.0588,242.9625,245.2589,7417.0
2021-05-12 09:35:00,260.9,260.9,259.64,259.65,4665.0,245.5412,245.5412,244.3554,244.3648,4665.0
2021-05-12 09:40:00,259.6,259.6,258.56,258.59,2176.0,244.3178,244.3178,243.339,243.3672,2176.0
2021-05-12 09:45:00,258.87,259.78,258.14,258.14,2679.0,243.6307,244.4872,242.9437,242.9437,2679.0
2021-05-12 09:50:00,258.11,259.0,257.91,258.41,6049.0,242.9155,243.7531,242.7272,243.1978,6049.0
2021-05-12 09:55:00,258.84,258.86,258.71,258.86,700.0,243.6025,243.6213,243.4801,243.6213,700.0
2021-05-12 10:00:00,259.09,259.09,258.25,258.69,4220.0,243.8378,243.8378,243.0472,243.4613,4220.0
2021-05-12 10:05:00,259.05,259.27,258.76,259.05,2875.0,243.8001,244.0072,243.5272,243.8001,2875.0
2021-05-12 10:10:00,258.81,258.99,257.82,258.27,2697.0,243.5743,243.7437,242.6425,243.066,2697.0
2021-05-12 10:15:00,257.99,257.99,257.46,257.48,3791.0,242.8025,242.8025,242.3037,242.3226,3791.0
2021-05-12 10:20:00,257.66,258.03,257.35,257.79,5650.0,242.492,242.8402,242.2002,242.6143,5650.0
2021-05-12 10:25:00,257.8,257.94,257.15,257.15,6285.0,242.6237,242.7555,242.012,242.012,6285.0
2021-05-12 10:30:00,256.96,257.18,256.24,256.4,5115.0,241.8332,242.0402,241.1555,241.3061,5115.0
2021-05-12 10:35:00,256.73,257.24,256.53,257.2,4819.0,241.6167,242.0967,241.4285,242.059,4819.0
2021-05-12 10:40:00,257.09,257.09,256.65,256.81,3093.0,241.9555,241.9555,241.5414,241.692,3093.0
2021-05-12 10:45:00,256.84,257.02,256.17,256.36,4774.0,241.7202,241.8896,241.0897,241.2685,4774.0
2021-05-12 10:50:00,256.24,256.28,255.88,255.93,2105.0,241.1555,241.1932,240.8167,240.8638,2105.0
2021-05-12 10:55:00,255.86,256.54,255.67,256.4,4208.0,240.7979,241.4379,240.6191,241.3061,4208.0
2021-05-12 11:00:00,256.41,257.08,256.4,257.08,4661.0,241.3155,241.9461,241.3061,241.9461,4661.0
2021-05-12 11:05:00,257.09,257.12,256.43,256.68,4447.0,241.9555,241.9837,241.3344,241.5696,4447.0
2021-05-12 11:10:00,256.67,256.89,256.52,256.89,3419.0,241.5602,241.7673,241.4191,241.7673,3419.0
2021-05-12 11:15:00,256.8,256.8,256.4,256.4,1929.0,241.6826,241.6826,241.3061,241.3061,1929.0
2021-05-12 11:20:00,256.5,256.62,256.11,256.15,2819.0,241.4002,241.5132,241.0332,241.0708,2819.0
2021-05-12 11:25:00,256.13,256.21,255.51,255.73,11865.0,241.052,241.1273,240.4685,240.6756,11865.0
2021-05-12 11:30:00,255.58,255.75,254.71,254.71,6016.0,240.5344,240.6944,239.7156,239.7156,6016.0
2021-05-12 11:35:00,254.7,254.71,254.16,254.57,12624.0,239.7062,239.7156,239.198,239.5839,12624.0
2021-05-12 11:40:00,254.44,255.08,254.31,255.08,5640.0,239.4615,240.0638,239.3392,240.0638,5640.0
2021-05-12 11:45:00,255.0,255.09,254.5,254.68,11572.0,239.9885,240.0732,239.518,239.6874,11572.0
2021-05-12 11:50:00,254.58,254.61,252.82,253.14,7229.0,239.5933,239.6215,237.9369,238.238,7229.0
2021-05-12 11:55:00,253.07,253.34,252.86,253.27,7162.0,238.1722,238.4263,237.9745,238.3604,7162.0
2021-05-12 12:00:00,253.22,253.22,252.59,252.91,5621.0,238.3133,238.3133,237.7204,238.0216,5621.0
2021-05-12 12:05:00,252.86,253.18,252.58,252.99,4427.0,237.9745,238.2757,237.711,238.0969,4427.0
2021-05-12 12:10:00,252.89,252.95,251.74,251.99,10288.0,238.0028,238.0592,236.9205,237.1557,10288.0
2021-05-12 12:15:00,251.85,252.58,251.62,252.42,4543.0,237.024,237.711,236.8075,237.5604,4543.0
2021-05-12 12:20:00,252.31,253.67,252.23,253.46,5659.0,237.4569,238.7368,237.3816,238.5392,5659.0
2021-05-12 12:25:00,253.45,253.61,252.81,252.99,5770.0,238.5298,238.6804,237.9275,238.0969,5770.0
2021-05-12 12:30:00,252.94,253.19,252.79,252.88,2702.0,238.0498,238.2851,237.9086,237.9933,2702.0
2021-05-12 12:35:00,252.86,252.91,251.48,251.78,33818.0,237.9745,238.0216,236.6758,236.9581,33818.0
2021-05-12 12:40:00,251.71,252.0,251.4,251.85,4534.0,236.8922,237.1652,236.6005,237.024,4534.0
2021-05-12 12:45:00,251.71,252.34,251.71,252.22,3562.0,236.8922,237.4851,236.8922,237.3722,3562.0
2021-05-12 12:50:00,252.44,252.84,252.39,252.57,5053.0,237.5792,237.9557,237.5322,237.7016,5053.0
2021-05-12 12:55:00,252.56,252.57,252.17,252.56,1860.0,237.6922,237.7016,237.3251,237.6922,1860.0
2021-05-12 13:00:00,252.47,252.93,252.34,252.57,3190.0,237.6075,238.0404,237.4851,237.7016,3190.0
2021-05-12 13:05:00,253.0,253.28,252.88,253.16,4478.0,238.1063,238.3698,237.9933,238.2569,4478.0
2021-05-12 13:10:00,253.13,253.83,253.04,253.04,9990.0,238.2286,238.8874,238.1439,238.1439,9990.0
2021-05-12 13:15:00,253.17,253.4,253.17,253.19,2161.0,238.2663,238.4827,238.2663,238.2851,2161.0
2021-05-12 13:20:00,253.08,253.26,252.86,252.86,1770.0,238.1816,238.351,237.9745,237.9745,1770.0
2021-05-12 13:25:00,252.86,253.09,252.7,252.88,2548.0,237.9745,238.191,237.8239,237.9933,2548.0
2021-05-12 13:30:00,252.83,252.91,252.51,252.51,2900.0,237.9463,238.0216,237.6451,237.6451,2900.0
2021-05-12 13:35:00,252.61,253.58,252.61,253.58,3186.0,237.7392,238.6521,237.7392,238.6521,3186.0
2021-05-12 13:40:00,253.41,253.49,253.07,253.41,4620.0,238.4921,238.5674,238.1722,238.4921,4620.0
2021-05-12 13:45:00,253.55,253.55,252.71,252.73,2319.0,238.6239,238.6239,237.8334,237.8522,2319.0
2021-05-12 13:50:00,252.78,253.44,252.68,253.26,1900.0,237.8992,238.5204,237.8051,238.351,1900.0
2021-05-12 13:55:00,253.27,253.42,252.92,253.33,2932.0,238.3604,238.5016,238.031,238.4169,2932.0
2021-05-12 14:00:00,253.42,253.49,253.03,253.1,4391.0,238.5016,238.5674,238.1345,238.2004,4391.0
2021-05-12 14:05:00,252.96,253.11,252.79,252.79,2514.0,238.0686,238.2098,237.9086,237.9086,2514.0
2021-05-12 14:10:00,252.79,252.86,252.34,252.37,2804.0,237.9086,237.9745,237.4851,237.5134,2804.0
2021-05-12 14:15:00,252.41,252.89,252.32,252.8,3250.0,237.551,238.0028,237.4663,237.9181,3250.0
2021-05-12 14:20:00,252.98,252.98,252.38,252.48,2131.0,238.0875,238.0875,237.5228,237.6169,2131.0
2021-05-12 14:25:00,252.52,252.52,252.0,252.19,2543.0,237.6545,237.6545,237.1652,237.344,2543.0
2021-05-12 14:30:00,252.07,252.57,251.92,252.47,3589.0,237.231,237.7016,237.0899,237.6075,3589.0
2021-05-12 14:35:00,252.51,252.83,252.06,252.71,3483.0,237.6451,237.9463,237.2216,237.8334,3483.0
2021-05-12 14:40:00,252.57,253.03,252.49,252.72,3712.0,237.7016,238.1345,237.6263,237.8428,3712.0
2021-05-12 14:45:00,252.67,252.97,252.64,252.97,2676.0,237.7957,238.078,237.7675,238.078,2676.0
2021-05-12 14:50:00,253.63,253.63,253.25,253.42,3271.0,238.6992,238.6992,238.3416,238.5016,3271.0
2021-05-12 14:55:00,253.32,253.34,252.83,252.99,3728.0,238.4074,238.4263,237.9463,238.0969,3728.0
2021-05-12 15:00:00,252.69,252.69,251.91,251.97,4643.0,237.8145,237.8145,237.0804,237.1369,4643.0
2021-05-12 15:05:00,251.87,251.87,251.4,251.69,4505.0,237.0428,237.0428,236.6005,236.8734,4505.0
2021-05-12 15:10:00,251.73,251.73,251.08,251.2,2676.0,236.911,236.911,236.2993,236.4122,2676.0
2021-05-12 15:15:00,251.09,251.35,250.64,250.64,2559.0,236.3087,236.5534,235.8852,235.8852,2559.0
2021-05-12 15:20:00,250.43,250.52,250.02,250.02,5062.0,235.6876,235.7723,235.3017,235.3017,5062.0
2021-05-12 15:25:00,249.74,250.31,249.7,250.21,6908.0,235.0382,235.5746,235.0005,235.4805,6908.0
2021-05-12 15:30:00,250.19,250.39,249.6,250.22,8186.0,235.4617,235.6499,234.9064,235.4899,8186.0
2021-05-12 15:35:00,250.21,250.27,249.81,250.27,6333.0,235.4805,235.537,235.1041,235.537,6333.0
2021-05-12 15:40:00,250.19,251.21,249.97,251.13,4593.0,235.4617,236.4217,235.2547,236.3464,4593.0
2021-05-12 15:45:00,250.95,251.28,250.71,251.18,4208.0,236.177,236.4875,235.9511,236.3934,4208.0
2021-05-12 15:50:00,250.92,250.99,249.95,249.96,16525.0,236.1487,236.2146,235.2358,235.2452,16525.0
2021-05-12 15:55:00,250.15,250.89,250.06,250.67,24405.0,235.4241,236.1205,235.3394,235.9134,24405.0
2021-05-13 09:30:00,249.6,251.62,249.6,251.62,10118.0,234.9064,236.8075,234.9064,236.8075,10118.0
2021-05-13 09:35:00,251.28,252.29,250.63,251.85,5823.0,236.4875,237.4381,235.8758,237.024,5823.0
2021-05-13 09:40:00,252.15,253.5,252.15,253.04,6241.0,237.3063,238.5768,237.3063,238.1439,6241.0
2021-05-13 09:45:00,253.14,254.1,253.14,253.56,4456.0,238.238,239.1415,238.238,238.6333,4456.0
2021-05-13 09:50:00,253.81,254.65,253.81,254.65,3991.0,238.8686,239.6591,238.8686,239.6591,3991.0
2021-05-13 09:55:00,254.68,254.83,254.37,254.63,4537.0,239.6874,239.8286,239.3956,239.6403,4537.0
2021-05-13 10:00:00,254.62,255.6,254.54,255.32,6627.0,239.6309,240.5532,239.5556,240.2897,6627.0
2021-05-13 10:05:00,255.35,255.5,253.78,253.89,6415.0,240.3179,240.4591,238.8404,238.9439,6415.0
2021-05-13 10:10:00,254.0,254.55,253.95,253.95,2326.0,239.0474,239.565,239.0004,239.0004,2326.0
2021-05-13 10:15:00,253.82,254.58,253.72,253.76,3874.0,238.878,239.5933,238.7839,238.8215,3874.0
2021-05-13 10:20:00,253.76,254.49,253.37,254.34,4452.0,238.8215,239.5086,238.4545,239.3674,4452.0
2021-05-13 10:25:00,254.32,254.74,254.25,254.57,6011.0,239.3486,239.7439,239.2827,239.5839,6011.0
2021-05-13 10:30:00,254.69,254.71,253.93,254.19,37434.0,239.6968,239.7156,238.9815,239.2262,37434.0
2021-05-13 10:35:00,254.28,254.45,254.02,254.13,12771.0,239.3109,239.4709,239.0662,239.1698,12771.0
2021-05-13 10:40:00,254.34,254.34,253.73,253.73,3170.0,239.3674,239.3674,238.7933,238.7933,3170.0
2021-05-13 10:45:00,253.84,254.45,253.84,254.45,3469.0,238.8968,239.4709,238.8968,239.4709,3469.0
2021-05-13 10:50:00,254.51,255.2,253.96,255.2,1920.0,239.5274,240.1768,239.0098,240.1768,1920.0
2021-05-13 10:55:00,255.33,255.48,255.16,255.33,3063.0,240.2991,240.4403,240.1391,240.2991,3063.0
2021-05-13 11:00:00,255.08,255.08,254.48,254.68,3024.0,240.0638,240.0638,239.4992,239.6874,3024.0
2021-05-13 11:05:00,254.58,254.58,253.79,253.91,5920.0,239.5933,239.5933,238.8498,238.9627,5920.0
2021-05-13 11:10:00,253.88,253.88,253.58,253.58,500.0,238.9345,238.9345,238.6521,238.6521,500.0
2021-05-13 11:15:00,253.76,254.61,253.74,254.44,1790.0,238.8215,239.6215,238.8027,239.4615,1790.0
2021-05-13 11:20:00,254.59,254.59,253.96,254.34,2251.0,239.6027,239.6027,239.0098,239.3674,2251.0
2021-05-13 11:25:00,254.25,254.25,253.43,253.69,3319.0,239.2827,239.2827,238.511,238.7557,3319.0
2021-05-13 11:30:00,253.86,254.21,253.71,254.21,805.0,238.9157,239.2451,238.7745,239.2451,805.0
2021-05-13 11:35:00,254.2,254.77,253.97,254.77,1354.0,239.2356,239.7721,239.0192,239.7721,1354.0
2021-05-13 11:40:00,254.55,254.6,253.56,253.56,2199.0,239.565,239.6121,238.6333,238.6333,2199.0
2021-05-13 11:45:00,253.47,254.37,253.47,254.37,2044.0,238.5486,239.3956,238.5486,239.3956,2044.0
2021-05-13 11:50:00,254.3,254.65,254.04,254.09,2205.0,239.3298,239.6591,239.0851,239.1321,2205.0
2021-05-13 11:55:00,254.21,254.21,253.48,253.56,915.0,239.2451,239.2451,238.558,238.6333,915.0
2021-05-13 12:00:00,254.06,254.38,253.86,253.87,2203.0,239.1039,239.405,238.9157,238.9251,2203.0
2021-05-13 12:05:00,254.04,254.35,253.97,254.23,1492.0,239.0851,239.3768,239.0192,239.2639,1492.0
2021-05-13 12:10:00,254.39,254.58,254.15,254.39,7829.0,239.4145,239.5933,239.1886,239.4145,7829.0
2021-05-13 12:15:00,254.36,254.48,254.22,254.4,3003.0,239.3862,239.4992,239.2545,239.4239,3003.0
2021-05-13 12:20:00,254.3,254.33,254.03,254.23,2046.0,239.3298,239.358,239.0756,239.2639,2046.0
2021-05-13 12:25:00,254.34,254.6,254.3,254.48,2507.0,239.3674,239.6121,239.3298,239.4992,2507.0
2021-05-13 12:30:00,254.35,254.75,254.35,254.75,600.0,239.3768,239.7533,239.3768,239.7533,600.0
2021-05-13 12:35:00,254.88,254.96,254.42,254.42,2121.0,239.8756,239.9509,239.4427,239.4427,2121.0
2021-05-13 12:40:00,254.37,254.72,254.25,254.51,4188.0,239.3956,239.725,239.2827,239.5274,4188.0
2021-05-13 12:45:00,254.56,254.71,254.44,254.71,1500.0,239.5744,239.7156,239.4615,239.7156,1500.0
2021-05-13 12:50:00,254.76,254.9,254.5,254.9,2912.0,239.7627,239.8944,239.518,239.8944,2912.0
2021-05-13 12:55:00,254.58,254.58,253.89,253.96,9318.0,239.5933,239.5933,238.9439,239.0098,9318.0
2021-05-13 13:00:00,254.26,254.43,254.0,254.09,3378.0,239.2921,239.4521,239.0474,239.1321,3378.0
2021-05-13 13:05:00,254.4,254.64,253.99,254.54,1888.0,239.4239,239.6497,239.038,239.5556,1888.0
2021-05-13 13:10:00,255.06,255.16,254.62,254.97,1562.0,240.045,240.1391,239.6309,239.9603,1562.0
2021-05-13 13:15:00,255.19,255.19,254.53,254.57,705.0,240.1674,240.1674,239.5462,239.5839,705.0
2021-05-13 13:20:00,253.91,253.94,253.47,253.47,610.0,238.9627,238.9909,238.5486,238.5486,610.0
2021-05-13 13:25:00,253.55,253.92,253.41,253.92,1600.0,238.6239,238.9721,238.4921,238.9721,1600.0
2021-05-13 13:30:00,253.64,253.85,252.88,252.97,3476.0,238.7086,238.9062,237.9933,238.078,3476.0
2021-05-13 13:35:00,252.84,253.07,252.35,252.35,2243.0,237.9557,238.1722,237.4945,237.4945,2243.0
2021-05-13 13:40:00,252.59,252.95,252.5,252.52,6095.0,237.7204,238.0592,237.6357,237.6545,6095.0
2021-05-13 13:45:00,252.53,252.87,252.33,252.66,4843.0,237.664,237.9839,237.4757,237.7863,4843.0
2021-05-13 13:50:00,252.65,253.1,252.64,252.73,5208.0,237.7769,238.2004,237.7675,237.8522,5208.0
2021-05-13 13:55:00,253.12,253.13,252.91,252.99,1222.0,238.2192,238.2286,238.0216,238.0969,1222.0
2021-05-13 14:00:00,252.98,253.89,252.93,253.79,4707.0,238.0875,238.9439,238.0404,238.8498,4707.0
2021-05-13 14:05:00,253.73,254.39,253.71,254.05,1995.0,238.7933,239.4145,238.7745,239.0945,1995.0
2021-05-13 14:10:00,254.28,254.4,254.07,254.21,2567.0,239.3109,239.4239,239.1133,239.2451,2567.0
2021-05-13 14:15:00,254.34,254.42,253.93,253.94,2852.0,239.3674,239.4427,238.9815,238.9909,2852.0
2021-05-13 14:20:00,254.05,254.55,254.04,254.52,3445.0,239.0945,239.565,239.0851,239.5368,3445.0
2021-05-13 14:25:00,254.51,255.1,254.51,255.09,3265.0,239.5274,240.0827,239.5274,240.0732,3265.0
2021-05-13 14:30:00,255.0,255.2,254.83,255.17,1800.0,239.9885,240.1768,239.8286,240.1485,1800.0
2021-05-13 14:35:00,255.27,255.44,255.16,255.16,7882.0,240.2427,240.4026,240.1391,240.1391,7882.0
2021-05-13 14:40:00,255.23,255.65,255.22,255.65,1908.0,240.205,240.6003,240.1956,240.6003,1908.0
2021-05-13 14:45:00,255.69,255.69,255.08,255.37,4788.0,240.6379,240.6379,240.0638,240.3368,4788.0
2021-05-13 14:50:00,255.24,255.31,254.95,255.23,3116.0,240.2144,240.2803,239.9415,240.205,3116.0
2021-05-13 14:55:00,255.51,255.51,255.08,255.27,3894.0,240.4685,240.4685,240.0638,240.2427,3894.0
2021-05-13 15:00:00,255.16,255.87,255.16,255.54,2767.0,240.1391,240.8073,240.1391,240.4968,2767.0
2021-05-13 15:05:00,255.76,255.79,255.31,255.7,3661.0,240.7038,240.732,240.2803,240.6473,3661.0
2021-05-13 15:10:00,255.57,255.57,254.88,255.0,5845.0,240.525,240.525,239.8756,239.9885,5845.0
2021-05-13 15:15:00,255.1,255.36,255.05,255.18,3771.0,240.0827,240.3274,240.0356,240.1579,3771.0
2021-05-13 15:20:00,255.19,255.22,254.6,254.75,5791.0,240.1674,240.1956,239.6121,239.7533,5791.0
2021-05-13 15:25:00,254.94,255.22,254.75,255.15,9112.0,239.9321,240.1956,239.7533,240.1297,9112.0
2021-05-13 15:30:00,255.2,255.91,255.16,255.9,6910.0,240.1768,240.845,240.1391,240.8356,6910.0
2021-05-13 15:35:00,255.84,256.06,255.62,255.86,7621.0,240.7791,240.9861,240.572,240.7979,7621.0
2021-05-13 15:40:00,255.69,255.84,255.39,255.62,8819.0,240.6379,240.7791,240.3556,240.572,8819.0
2021-05-13 15:45:00,255.78,255.8,255.44,255.56,7177.0,240.7226,240.7415,240.4026,240.5156,7177.0
2021-05-13 15:50:00,255.43,255.43,254.36,254.44,14919.0,240.3932,240.3932,239.3862,239.4615,14919.0
2021-05-13 15:55:00,254.25,254.37,253.73,253.93,37115.0,239.2827,239.3956,238.7933,238.9815,37115.0
2021-05-14 09:30:00,254.96,255.17,252.99,254.07,14167.0,239.9509,240.1485,238.0969,239.1133,14167.0
2021-05-14 09:35:00,254.4,255.24,253.74,254.51,5067.0,239.4239,240.2144,238.8027,239.5274,5067.0
2021-05-14 09:40:00,254.22,255.85,254.05,255.85,7184.0,239.2545,240.7885,239.0945,240.7885,7184.0
2021-05-14 09:45:00,255.49,256.33,255.49,255.93,3193.0,240.4497,241.2403,240.4497,240.8638,3193.0
2021-05-14 09:50:00,255.59,256.58,255.59,256.44,2893.0,240.5438,241.4755,240.5438,241.3438,2893.0
2021-05-14 09:55:00,256.44,257.01,256.44,257.01,1651.0,241.3438,241.8802,241.3438,241.8802,1651.0
2021-05-14 10:00:00,257.22,257.83,256.67,257.83,3951.0,242.0779,242.6519,241.5602,242.6519,3951.0
2021-05-14 10:05:00,257.55,257.68,257.25,257.25,1720.0,242.3884,242.5108,242.1061,242.1061,1720.0
2021-05-14 10:10:00,257.0,257.3,256.74,257.3,1600.0,241.8708,242.1531,241.6261,242.1531,1600.0
2021-05-14 10:15:00,257.29,257.31,256.29,256.44,2848.0,242.1437,242.1626,241.2026,241.3438,2848.0
2021-05-14 10:20:00,256.43,256.7,256.17,256.7,10698.0,241.3344,241.5885,241.0897,241.5885,10698.0
2021-05-14 10:25:00,256.78,257.13,256.53,256.61,1700.0,241.6638,241.9932,241.4285,241.5038,1700.0
2021-05-14 10:30:00,256.72,257.52,256.72,257.16,3154.0,241.6073,242.3602,241.6073,242.0214,3154.0
2021-05-14 10:35:00,257.2,257.2,256.62,256.74,3002.0,242.059,242.059,241.5132,241.6261,3002.0
2021-05-14 10:40:00,256.81,257.07,256.63,256.92,2783.0,241.692,241.9367,241.5226,241.7955,2783.0
2021-05-14 10:45:00,257.08,257.71,257.07,257.61,2100.0,241.9461,242.539,241.9367,242.4449,2100.0
2021-05-14 10:50:00,257.71,257.71,257.37,257.51,3068.0,242.539,242.539,242.219,242.3508,3068.0
2021-05-14 10:55:00,257.52,257.64,257.15,257.33,2086.0,242.3602,242.4731,242.012,242.1814,2086.0
2021-05-14 11:00:00,257.35,257.35,256.73,256.73,3107.0,242.2002,242.2002,241.6167,241.6167,3107.0
2021-05-14 11:05:00,256.67,257.11,256.66,256.88,1830.0,241.5602,241.9743,241.5508,241.7579,1830.0
2021-05-14 11:10:00,257.0,257.22,256.96,257.07,1600.0,241.8708,242.0779,241.8332,241.9367,1600.0
2021-05-14 11:15:00,257.11,257.37,256.98,257.31,1937.0,241.9743,242.219,241.852,242.1626,1937.0
2021-05-14 11:20:00,257.23,257.35,257.03,257.31,2296.0,242.0873,242.2002,241.899,242.1626,2296.0
2021-05-14 11:25:00,257.38,257.61,257.33,257.55,2300.0,242.2284,242.4449,242.1814,242.3884,2300.0
2021-05-14 11:30:00,257.79,257.87,257.72,257.87,650.0,242.6143,242.6896,242.5484,242.6896,650.0
2021-05-14 11:35:00,257.97,258.05,257.65,257.65,2203.0,242.7837,242.859,242.4825,242.4825,2203.0
2021-05-14 11:40:00,257.61,257.9,257.57,257.87,3351.0,242.4449,242.7178,242.4073,242.6896,3351.0
2021-05-14 11:45:00,257.73,257.92,257.72,257.92,1000.0,242.5578,242.7367,242.5484,242.7367,1000.0
2021-05-14 11:50:00,258.0,258.0,257.77,257.86,1633.0,242.8119,242.8119,242.5955,242.6802,1633.0
2021-05-14 11:55:00,258.01,258.23,258.0,258.23,979.0,242.8214,243.0284,242.8119,243.0284,979.0
2021-05-14 12:00:00,258.22,258.47,258.22,258.39,2618.0,243.019,243.2543,243.019,243.179,2618.0
2021-05-14 12:05:00,258.42,258.62,258.37,258.37,1502.0,243.2072,243.3954,243.1602,243.1602,1502.0
2021-05-14 12:10:00,258.37,258.47,258.37,258.47,200.0,243.1602,243.2543,243.1602,243.2543,200.0
2021-05-14 12:15:00,258.56,258.56,258.27,258.35,2610.0,243.339,243.339,243.066,243.1413,2610.0
2021-05-14 12:20:00,258.29,258.35,258.06,258.25,2993.0,243.0849,243.1413,242.8684,243.0472,2993.0
2021-05-14 12:25:00,258.2,258.52,258.2,258.47,867.0,243.0002,243.3013,243.0002,243.2543,867.0
2021-05-14 12:30:00,258.48,258.62,258.47,258.5,724.0,243.2637,243.3954,243.2543,243.2825,724.0
2021-05-14 12:35:00,258.5,258.52,258.28,258.31,3071.0,243.2825,243.3013,243.0755,243.1037,3071.0
2021-05-14 12:40:00,258.43,258.43,258.32,258.42,400.0,243.2166,243.2166,243.1131,243.2072,400.0
2021-05-14 12:45:00,258.33,258.57,258.31,258.44,1100.0,243.1225,243.3484,243.1037,243.226,1100.0
2021-05-14 12:50:00,258.55,258.58,258.31,258.31,7432.0,243.3296,243.3578,243.1037,243.1037,7432.0
2021-05-14 12:55:00,258.4,258.4,258.25,258.25,1200.0,243.1884,243.1884,243.0472,243.0472,1200.0
2021-05-14 13:00:00,258.4,258.6,258.36,258.44,6598.0,243.1884,243.3766,243.1507,243.226,6598.0
2021-05-14 13:05:00,258.41,258.55,258.34,258.5,2887.0,243.1978,243.3296,243.1319,243.2825,2887.0
2021-05-14 13:10:00,258.47,258.55,258.36,258.51,3737.0,243.2543,243.3296,243.1507,243.2919,3737.0
2021-05-14 13:15:00,258.41,258.57,258.33,258.53,8607.0,243.1978,243.3484,243.1225,243.3107,8607.0
2021-05-14 13:20:00,258.46,258.87,258.46,258.76,12472.0,243.2449,243.6307,243.2449,243.5272,12472.0
2021-05-14 13:25:00,258.72,259.05,258.58,259.05,7569.0,243.4896,243.8001,243.3578,243.8001,7569.0
2021-05-14 13:30:00,259.14,259.35,258.97,258.97,4407.0,243.8848,244.0825,243.7248,243.7248,4407.0
2021-05-14 13:35:00,259.26,259.26,259.23,259.23,306.0,243.9978,243.9978,243.9695,243.9695,306.0
2021-05-14 13:40:00,259.25,259.65,259.21,259.44,6631.0,243.9884,244.3648,243.9507,244.1672,6631.0
2021-05-14 13:45:00,259.41,259.42,259.16,259.25,5273.0,244.1389,244.1483,243.9037,243.9884,5273.0
2021-05-14 13:50:00,259.34,259.48,259.34,259.39,2798.0,244.0731,244.2048,244.0731,244.1201,2798.0
2021-05-14 13:55:00,259.51,259.54,259.17,259.17,6695.0,244.233,244.2613,243.9131,243.9131,6695.0
2021-05-14 14:00:00,259.07,259.21,258.82,259.14,4191.0,243.819,243.9507,243.5837,243.8848,4191.0
2021-05-14 14:05:00,259.25,259.36,259.15,259.24,1153.0,243.9884,244.0919,243.8942,243.9789,1153.0
2021-05-14 14:10:00,259.39,259.39,259.23,259.38,1207.0,244.1201,244.1201,243.9695,244.1107,1207.0
2021-05-14 14:15:00,259.38,259.87,259.37,259.87,4188.0,244.1107,244.5719,244.1013,244.5719,4188.0
2021-05-14 14:20:00,259.7,259.9,259.62,259.63,2796.0,244.4119,244.6001,244.3366,244.346,2796.0
2021-05-14 14:25:00,259.79,259.87,259.69,259.81,3382.0,244.4966,244.5719,244.4025,244.5154,3382.0
2021-05-14 14:30:00,259.88,260.22,259.88,260.1,5550.0,244.5813,244.9013,244.5813,244.7883,5550.0
2021-05-14 14:35:00,260.07,260.08,259.62,259.62,3326.0,244.7601,244.7695,244.3366,244.3366,3326.0
2021-05-14 14:40:00,259.69,259.69,259.39,259.39,2028.0,244.4025,244.4025,244.1201,244.1201,2028.0
2021-05-14 14:45:00,259.34,259.52,259.32,259.34,4937.0,244.0731,244.2425,244.0542,244.0731,4937.0
2021-05-14 14:50:00,259.34,259.91,259.34,259.9,2200.0,244.0731,244.6095,244.0731,244.6001,2200.0
2021-05-14 14:55:00,259.97,259.97,259.6,259.8,1698.0,244.666,244.666,244.3178,244.506,1698.0
2021-05-14 15:00:00,259.75,259.75,259.35,259.58,4201.0,244.4589,244.4589,244.0825,244.2989,4201.0
2021-05-14 15:05:00,259.84,259.88,259.54,259.54,2643.0,244.5436,244.5813,244.2613,244.2613,2643.0
2021-05-14 15:10:00,259.61,259.61,259.38,259.51,4348.0,244.3272,244.3272,244.1107,244.233,4348.0
2021-05-14 15:15:00,259.44,259.79,259.44,259.59,3538.0,244.1672,244.4966,244.1672,244.3083,3538.0
2021-05-14 15:20:00,259.63,259.76,259.39,259.44,3473.0,244.346,244.4683,244.1201,244.1672,3473.0
2021-05-14 15:25:00,259.47,259.52,259.05,259.27,5239.0,244.1954,244.2425,243.8001,244.0072,5239.0
2021-05-14 15:30:00,259.35,259.39,258.86,259.17,3679.0,244.0825,244.1201,243.6213,243.9131,3679.0
2021-05-14 15:35:00,259.22,259.22,258.93,258.95,2400.0,243.9601,243.9601,243.6872,243.706,2400.0
2021-05-14 15:40:00,259.01,259.12,258.57,258.61,3165.0,243.7625,243.866,243.3484,243.386,3165.0
2021-05-14 15:45:00,258.63,259.06,258.62,258.91,6044.0,243.4049,243.8095,243.3954,243.6684,6044.0
2021-05-14 15:50:00,258.68,258.93,258.54,258.86,11215.0,243.4519,243.6872,243.3202,243.6213,11215.0
2021-05-14 15:55:00,258.88,258.88,258.29,258.47,18460.0,243.6401,243.6401,243.0849,243.2543,18460.0
2021-05-17 09:30:00,256.76,256.76,256.47,256.47,6008.0,241.6449,241.6449,241.372,241.372,6008.0
2021-05-17 09:35:00,257.23,258.33,256.77,258.05,2299.0,242.0873,243.1225,241.6543,242.859,2299.0
2021-05-17 09:40:00,258.35,258.63,255.81,255.82,2101.0,243.1413,243.4049,240.7509,240.7603,2101.0
2021-05-17 09:45:00,256.13,256.68,256.13,256.41,1501.0,241.052,241.5696,241.052,241.3155,1501.0
2021-05-17 09:50:00,256.05,256.05,254.17,254.57,4071.0,240.9767,240.9767,239.2074,239.5839,4071.0
2021-05-17 09:55:00,254.43,254.89,254.16,254.56,2784.0,239.4521,239.885,239.198,239.5744,2784.0
2021-05-17 10:00:00,254.56,255.31,254.07,255.25,4466.0,239.5744,240.2803,239.1133,240.2238,4466.0
2021-05-17 10:05:00,255.37,255.93,255.37,255.7,12738.0,240.3368,240.8638,240.3368,240.6473,12738.0
2021-05-17 10:10:00,255.74,256.44,255.41,256.43,3319.0,240.685,241.3438,240.3744,241.3344,3319.0
2021-05-17 10:15:00,256.35,256.78,255.95,256.65,800.0,241.2591,241.6638,240.8826,241.5414,800.0
2021-05-17 10:20:00,256.9,256.9,256.18,256.18,1134.0,241.7767,241.7767,241.0991,241.0991,1134.0
2021-05-17 10:25:00,256.35,256.45,255.1,255.1,3638.0,241.2591,241.3532,240.0827,240.0827,3638.0
2021-05-17 10:30:00,254.99,255.42,254.99,255.11,1900.0,239.9791,240.3838,239.9791,240.0921,1900.0
2021-05-17 10:35:00,255.01,256.51,255.0,256.5,1500.0,239.998,241.4097,239.9885,241.4002,1500.0
2021-05-17 10:40:00,256.33,256.72,256.25,256.51,2244.0,241.2403,241.6073,241.165,241.4097,2244.0
2021-05-17 10:45:00,256.4,256.8,256.33,256.54,1824.0,241.3061,241.6826,241.2403,241.4379,1824.0
2021-05-17 10:50:00,256.67,256.67,256.04,256.04,1307.0,241.5602,241.5602,240.9673,240.9673,1307.0
2021-05-17 10:55:00,255.99,256.21,255.89,255.89,7174.0,240.9203,241.1273,240.8262,240.8262,7174.0
2021-05-17 11:00:00,256.05,256.05,255.26,255.28,1007.0,240.9767,240.9767,240.2332,240.2521,1007.0
2021-05-17 11:05:00,255.67,255.77,255.5,255.54,1503.0,240.6191,240.7132,240.4591,240.4968,1503.0
2021-05-17 11:10:00,255.27,256.11,255.26,256.11,1112.0,240.2427,241.0332,240.2332,241.0332,1112.0
2021-05-17 11:15:00,256.11,256.45,255.85,255.85,2502.0,241.0332,241.3532,240.7885,240.7885,2502.0
2021-05-17 11:20:00,255.86,256.36,255.85,256.29,1586.0,240.7979,241.2685,240.7885,241.2026,1586.0
2021-05-17 11:25:00,256.09,256.39,255.87,256.09,3461.0,241.0144,241.2967,240.8073,241.0144,3461.0
2021-05-17 11:30:00,256.05,256.26,255.92,256.22,1402.0,240.9767,241.1744,240.8544,241.1367,1402.0
2021-05-17 11:35:00,256.18,256.2,256.18,256.2,300.0,241.0991,241.1179,241.0991,241.1179,300.0
2021-05-17 11:40:00,256.29,256.55,256.18,256.45,1765.0,241.2026,241.4473,241.0991,241.3532,1765.0
2021-05-17 11:45:00,256.5,256.5,256.16,256.25,1318.0,241.4002,241.4002,241.0803,241.165,1318.0
2021-05-17 11:50:00,256.02,256.12,255.65,256.12,5384.0,240.9485,241.0426,240.6003,241.0426,5384.0
2021-05-17 11:55:00,255.88,256.06,255.78,255.78,1628.0,240.8167,240.9861,240.7226,240.7226,1628.0
2021-05-17 12:00:00,255.78,255.93,255.56,255.91,1436.0,240.7226,240.8638,240.5156,240.845,1436.0
2021-05-17 12:05:00,255.98,256.37,255.98,256.18,1067.0,240.9109,241.2779,240.9109,241.0991,1067.0
2021-05-17 12:10:00,256.2,256.32,256.12,256.21,1300.0,241.1179,241.2308,241.0426,241.1273,1300.0
2021-05-17 12:15:00,256.13,256.57,256.13,256.57,880.0,241.052,241.4661,241.052,241.4661,880.0
2021-05-17 12:20:00,256.65,256.75,256.43,256.7,1441.0,241.5414,241.6355,241.3344,241.5885,1441.0
2021-05-17 12:25:00,256.65,256.75,256.46,256.75,900.0,241.5414,241.6355,241.3626,241.6355,900.0
2021-05-17 12:30:00,256.69,256.75,256.63,256.75,608.0,241.5791,241.6355,241.5226,241.6355,608.0
2021-05-17 12:35:00,256.79,256.82,256.56,256.61,4600.0,241.6732,241.7014,241.4567,241.5038,4600.0
2021-05-17 12:40:00,256.63,256.72,256.57,256.72,1409.0,241.5226,241.6073,241.4661,241.6073,1409.0
2021-05-17 12:45:00,256.7,256.76,256.54,256.54,939.0,241.5885,241.6449,241.4379,241.4379,939.0
2021-05-17 12:50:00,256.61,256.79,256.43,256.45,2158.0,241.5038,241.6732,241.3344,241.3532,2158.0
2021-05-17 12:55:00,256.35,256.46,256.29,256.45,3100.0,241.2591,241.3626,241.2026,241.3532,3100.0
2021-05-17 13:00:00,256.41,256.6,256.41,256.52,1809.0,241.3155,241.4944,241.3155,241.4191,1809.0
2021-05-17 13:05:00,256.58,256.58,256.38,256.39,3302.0,241.4755,241.4755,241.2873,241.2967,3302.0
2021-05-17 13:10:00,256.39,256.52,256.29,256.38,1991.0,241.2967,241.4191,241.2026,241.2873,1991.0
2021-05-17 13:15:00,256.42,256.42,256.07,256.12,7997.0,241.325,241.325,240.9956,241.0426,7997.0
2021-05-17 13:20:00,256.16,256.26,256.0,256.19,2301.0,241.0803,241.1744,240.9297,241.1085,2301.0
2021-05-17 13:25:00,256.25,256.4,256.25,256.26,977.0,241.165,241.3061,241.165,241.1744,977.0
2021-05-17 13:30:00,256.33,256.33,255.96,255.96,6140.0,241.2403,241.2403,240.892,240.892,6140.0
2021-05-17 13:35:00,256.04,256.35,255.98,256.22,3957.0,240.9673,241.2591,240.9109,241.1367,3957.0
2021-05-17 13:40:00,256.01,256.01,255.74,255.74,1844.0,240.9391,240.9391,240.685,240.685,1844.0
2021-05-17 13:45:00,256.06,256.32,256.03,256.23,1804.0,240.9861,241.2308,240.9579,241.1461,1804.0
2021-05-17 13:50:00,256.12,256.12,255.87,255.89,1758.0,241.0426,241.0426,240.8073,240.8262,1758.0
2021-05-17 13:55:00,255.89,256.45,255.89,256.12,3183.0,240.8262,241.3532,240.8262,241.0426,3183.0
2021-05-17 14:00:00,256.13,256.38,256.05,256.25,2573.0,241.052,241.2873,240.9767,241.165,2573.0
2021-05-17 14:05:00,256.36,256.36,256.04,256.12,2001.0,241.2685,241.2685,240.9673,241.0426,2001.0
2021-05-17 14:10:00,256.17,256.17,255.91,256.08,5464.0,241.0897,241.0897,240.845,241.005,5464.0
2021-05-17 14:15:00,256.14,256.49,256.11,256.48,3613.0,241.0614,241.3908,241.0332,241.3814,3613.0
2021-05-17 14:20:00,256.41,256.58,256.41,256.42,2104.0,241.3155,241.4755,241.3155,241.325,2104.0
2021-05-17 14:25:00,256.47,256.55,256.3,256.48,2000.0,241.372,241.4473,241.212,241.3814,2000.0
2021-05-17 14:30:00,256.46,256.69,256.46,256.59,1298.0,241.3626,241.5791,241.3626,241.4849,1298.0
2021-05-17 14:35:00,256.53,256.57,256.26,256.3,1812.0,241.4285,241.4661,241.1744,241.212,1812.0
2021-05-17 14:40:00,256.12,256.63,256.12,256.51,1390.0,241.0426,241.5226,241.0426,241.4097,1390.0
2021-05-17 14:45:00,256.51,256.65,256.44,256.63,1600.0,241.4097,241.5414,241.3438,241.5226,1600.0
2021-05-17 14:50:00,256.61,257.06,256.6,257.06,3482.0,241.5038,241.9273,241.4944,241.9273,3482.0
2021-05-17 14:55:00,257.06,257.26,256.97,257.15,1419.0,241.9273,242.1155,241.8426,242.012,1419.0
2021-05-17 15:00:00,257.11,257.23,256.99,257.18,2317.0,241.9743,242.0873,241.8614,242.0402,2317.0
2021-05-17 15:05:00,257.25,257.35,257.14,257.33,2147.0,242.1061,242.2002,242.0026,242.1814,2147.0
2021-05-17 15:10:00,257.33,257.33,257.2,257.2,2078.0,242.1814,242.1814,242.059,242.059,2078.0
2021-05-17 15:15:00,257.14,257.27,256.66,256.77,8747.0,242.0026,242.1249,241.5508,241.6543,8747.0
2021-05-17 15:20:00,256.78,257.01,256.78,256.96,2779.0,241.6638,241.8802,241.6638,241.8332,2779.0
2021-05-17 15:25:00,256.99,257.06,256.78,256.83,4633.0,241.8614,241.9273,241.6638,241.7108,4633.0
2021-05-17 15:30:00,256.83,257.25,256.79,257.25,5390.0,241.7108,242.1061,241.6732,242.1061,5390.0
2021-05-17 15:35:00,257.25,257.27,256.86,257.26,5624.0,242.1061,242.1249,241.7391,242.1155,5624.0
2021-05-17 15:40:00,257.21,257.52,257.1,257.44,5243.0,242.0684,242.3602,241.9649,242.2849,5243.0
2021-05-17 15:45:00,257.5,257.72,257.36,257.51,6677.0,242.3414,242.5484,242.2096,242.3508,6677.0
2021-05-17 15:50:00,257.55,257.82,257.38,257.46,10284.0,242.3884,242.6425,242.2284,242.3037,10284.0
2021-05-17 15:55:00,257.44,257.65,257.14,257.15,27397.0,242.2849,242.4825,242.0026,242.012,27397.0
2021-05-18 09:30:00,257.42,259.03,257.42,257.7,6231.0,242.2661,243.7813,242.2661,242.5296,6231.0
2021-05-18 09:35:00,257.44,258.12,257.43,258.06,2017.0,242.2849,242.9249,242.2755,242.8684,2017.0
2021-05-18 09:40:00,257.99,258.5,257.75,258.41,5209.0,242.8025,243.2825,242.5767,243.1978,5209.0
2021-05-18 09:45:00,258.53,258.53,257.33,257.75,3208.0,243.3107,243.3107,242.1814,242.5767,3208.0
2021-05-18 09:50:00,257.74,258.1,257.74,258.08,1706.0,242.5672,242.9061,242.5672,242.8872,1706.0
2021-05-18 09:55:00,258.92,259.05,257.96,258.25,2375.0,243.6778,243.8001,242.7743,243.0472,2375.0
2021-05-18 10:00:00,258.19,258.2,257.5,257.73,3285.0,242.9908,243.0002,242.3414,242.5578,3285.0
2021-05-18 10:05:00,257.69,258.59,257.69,258.54,1748.0,242.5202,243.3672,242.5202,243.3202,1748.0
2021-05-18 10:10:00,258.41,258.69,257.78,257.93,2365.0,243.1978,243.4613,242.6049,242.7461,2365.0
2021-05-18 10:15:00,257.77,257.77,257.31,257.31,902.0,242.5955,242.5955,242.1626,242.1626,902.0
2021-05-18 10:20:00,257.23,258.49,257.23,258.08,2192.0,242.0873,243.2731,242.0873,242.8872,2192.0
2021-05-18 10:25:00,258.08,258.08,257.78,257.8,1445.0,242.8872,242.8872,242.6049,242.6237,1445.0
2021-05-18 10:30:00,257.67,258.08,257.64,258.06,3387.0,242.5014,242.8872,242.4731,242.8684,3387.0
2021-05-18 10:35:00,258.08,258.16,257.85,258.08,2134.0,242.8872,242.9625,242.6708,242.8872,2134.0
2021-05-18 10:40:00,257.81,258.19,257.67,257.74,1567.0,242.6331,242.9908,242.5014,242.5672,1567.0
2021-05-18 10:45:00,257.95,258.3,257.68,258.3,1116.0,242.7649,243.0943,242.5108,243.0943,1116.0
2021-05-18 10:50:00,258.47,258.7,258.22,258.26,3000.0,243.2543,243.4707,243.019,243.0566,3000.0
2021-05-18 10:55:00,258.24,258.36,257.75,257.76,3151.0,243.0378,243.1507,242.5767,242.5861,3151.0
2021-05-18 11:00:00,257.82,257.83,256.87,256.93,3192.0,242.6425,242.6519,241.7485,241.8049,3192.0
2021-05-18 11:05:00,256.59,256.7,256.41,256.7,2823.0,241.4849,241.5885,241.3155,241.5885,2823.0
2021-05-18 11:10:00,256.54,256.82,256.22,256.49,2997.0,241.4379,241.7014,241.1367,241.3908,2997.0
2021-05-18 11:15:00,256.41,256.67,256.41,256.62,2478.0,241.3155,241.5602,241.3155,241.5132,2478.0
2021-05-18 11:20:00,256.49,256.78,256.49,256.67,1110.0,241.3908,241.6638,241.3908,241.5602,1110.0
2021-05-18 11:25:00,256.48,256.77,256.48,256.58,1540.0,241.3814,241.6543,241.3814,241.4755,1540.0
2021-05-18 11:30:00,256.36,256.36,255.97,256.14,2107.0,241.2685,241.2685,240.9014,241.0614,2107.0
2021-05-18 11:35:00,256.18,256.31,256.0,256.02,1870.0,241.0991,241.2214,240.9297,240.9485,1870.0
2021-05-18 11:40:00,256.14,256.14,255.79,255.91,1820.0,241.0614,241.0614,240.732,240.845,1820.0
2021-05-18 11:45:00,256.26,256.69,256.07,256.69,2401.0,241.1744,241.5791,240.9956,241.5791,2401.0
2021-05-18 11:50:00,256.65,256.65,255.9,255.9,2147.0,241.5414,241.5414,240.8356,240.8356,2147.0
2021-05-18 11:55:00,256.1,256.16,255.65,255.67,3689.0,241.0238,241.0803,240.6003,240.6191,3689.0
2021-05-18 12:00:00,255.61,255.9,255.61,255.9,2004.0,240.5626,240.8356,240.5626,240.8356,2004.0
2021-05-18 12:05:00,255.88,256.02,255.83,255.85,1200.0,240.8167,240.9485,240.7697,240.7885,1200.0
2021-05-18 12:10:00,255.76,256.22,255.76,256.22,1244.0,240.7038,241.1367,240.7038,241.1367,1244.0
2021-05-18 12:15:00,256.07,256.21,255.93,256.16,2400.0,240.9956,241.1273,240.8638,241.0803,2400.0
2021-05-18 12:20:00,256.16,256.37,256.05,256.37,1405.0,241.0803,241.2779,240.9767,241.2779,1405.0
2021-05-18 12:25:00,256.37,256.62,256.37,256.57,500.0,241.2779,241.5132,241.2779,241.4661,500.0
2021-05-18 12:30:00,256.57,256.57,256.4,256.42,1414.0,241.4661,241.4661,241.3061,241.325,1414.0
2021-05-18 12:35:00,256.54,256.57,256.37,256.37,1381.0,241.4379,241.4661,241.2779,241.2779,1381.0
2021-05-18 12:40:00,256.7,256.76,256.6,256.71,1500.0,241.5885,241.6449,241.4944,241.5979,1500.0
2021-05-18 12:45:00,256.72,256.74,256.47,256.52,3003.0,241.6073,241.6261,241.372,241.4191,3003.0
2021-05-18 12:50:00,256.52,256.62,256.48,256.52,2451.0,241.4191,241.5132,241.3814,241.4191,2451.0
2021-05-18 12:55:00,256.52,256.52,256.21,256.21,3666.0,241.4191,241.4191,241.1273,241.1273,3666.0
2021-05-18 13:00:00,256.26,256.28,256.05,256.12,5002.0,241.1744,241.1932,240.9767,241.0426,5002.0
2021-05-18 13:05:00,256.23,256.23,255.88,256.19,5291.0,241.1461,241.1461,240.8167,241.1085,5291.0
2021-05-18 13:10:00,256.19,256.22,256.0,256.01,3710.0,241.1085,241.1367,240.9297,240.9391,3710.0
2021-05-18 13:15:00,255.95,256.47,255.95,256.47,2677.0,240.8826,241.372,240.8826,241.372,2677.0
2021-05-18 13:20:00,256.4,256.49,256.3,256.41,3498.0,241.3061,241.3908,241.212,241.3155,3498.0
2021-05-18 13:25:00,256.54,256.84,256.54,256.65,2718.0,241.4379,241.7202,241.4379,241.5414,2718.0
2021-05-18 13:30:00,256.66,256.75,256.53,256.72,2398.0,241.5508,241.6355,241.4285,241.6073,2398.0
2021-05-18 13:35:00,256.72,256.85,256.62,256.8,2333.0,241.6073,241.7296,241.5132,241.6826,2333.0
2021-05-18 13:40:00,256.88,256.9,256.67,256.85,2303.0,241.7579,241.7767,241.5602,241.7296,2303.0
2021-05-18 13:45:00,256.95,257.3,256.95,257.01,1200.0,241.8238,242.1531,241.8238,241.8802,1200.0
2021-05-18 13:50:00,257.01,257.01,256.82,256.82,2998.0,241.8802,241.8802,241.7014,241.7014,2998.0
2021-05-18 13:55:00,256.87,256.95,256.73,256.76,2693.0,241.7485,241.8238,241.6167,241.6449,2693.0
2021-05-18 14:00:00,256.78,256.79,256.5,256.79,3994.0,241.6638,241.6732,241.4002,241.6732,3994.0
2021-05-18 14:05:00,256.88,257.09,256.83,256.92,2787.0,241.7579,241.9555,241.7108,241.7955,2787.0
2021-05-18 14:10:00,256.92,257.1,256.81,256.9,3322.0,241.7955,241.9649,241.692,241.7767,3322.0
2021-05-18 14:15:00,256.82,256.96,256.76,256.76,1319.0,241.7014,241.8332,241.6449,241.6449,1319.0
2021-05-18 14:20:00,256.67,256.75,256.3,256.45,2401.0,241.5602,241.6355,241.212,241.3532,2401.0
2021-05-18 14:25:00,256.33,256.45,256.17,256.31,3612.0,241.2403,241.3532,241.0897,241.2214,3612.0
2021-05-18 14:30:00,256.2,256.28,255.71,255.77,2783.0,241.1179,241.1932,240.6567,240.7132,2783.0
2021-05-18 14:35:00,255.57,255.73,255.0,255.01,5760.0,240.525,240.6756,239.9885,239.998,5760.0
2021-05-18 14:40:00,254.97,255.27,254.68,254.76,4998.0,239.9603,240.2427,239.6874,239.7627,4998.0
2021-05-18 14:45:00,254.83,255.04,254.65,254.68,4366.0,239.8286,240.0262,239.6591,239.6874,4366.0
2021-05-18 14:50:00,254.98,255.44,254.98,255.27,1499.0,239.9697,240.4026,239.9697,240.2427,1499.0
2021-05-18 14:55:00,255.27,256.04,255.27,255.75,2266.0,240.2427,240.9673,240.2427,240.6944,2266.0
2021-05-18 15:00:00,255.75,255.75,255.27,255.27,2833.0,240.6944,240.6944,240.2427,240.2427,2833.0
2021-05-18 15:05:00,255.44,255.5,255.24,255.44,4168.0,240.4026,240.4591,240.2144,240.4026,4168.0
2021-05-18 15:10:00,255.5,255.51,254.88,254.88,2823.0,240.4591,240.4685,239.8756,239.8756,2823.0
2021-05-18 15:15:00,255.01,255.05,254.8,254.97,3979.0,239.998,240.0356,239.8003,239.9603,3979.0
2021-05-18 15:20:00,254.9,254.9,254.68,254.69,4854.0,239.8944,239.8944,239.6874,239.6968,4854.0
2021-05-18 15:25:00,254.69,254.76,254.52,254.73,8962.0,239.6968,239.7627,239.5368,239.7344,8962.0
2021-05-18 15:30:00,254.75,254.98,254.56,254.98,15593.0,239.7533,239.9697,239.5744,239.9697,15593.0
2021-05-18 15:35:00,255.07,255.47,254.98,255.34,8364.0,240.0544,240.4309,239.9697,240.3085,8364.0
2021-05-18 15:40:00,255.38,255.43,255.14,255.42,9641.0,240.3462,240.3932,240.1203,240.3838,9641.0
2021-05-18 15:45:00,255.42,255.51,254.15,254.46,10740.0,240.3838,240.4685,239.1886,239.4803,10740.0
2021-05-18 15:50:00,254.25,254.3,253.19,253.19,14664.0,239.2827,239.3298,238.2851,238.2851,14664.0
2021-05-18 15:55:00,253.19,253.62,252.49,252.82,62054.0,238.2851,238.6898,237.6263,237.9369,62054.0
2021-05-19 09:30:00,248.24,251.2,247.31,251.2,24672.0,233.6265,236.4122,232.7512,236.4122,24672.0
2021-05-19 09:35:00,251.57,251.8,248.75,249.54,10658.0,236.7605,236.9769,234.1065,234.85,10658.0
2021-05-19 09:40:00,249.54,250.32,248.48,249.42,7907.0,234.85,235.5841,233.8524,234.737,7907.0
2021-05-19 09:45:00,249.43,249.43,247.84,248.46,4544.0,234.7464,234.7464,233.25,233.8335,4544.0
2021-05-19 09:50:00,247.89,249.01,247.83,248.81,10237.0,233.2971,234.3512,233.2406,234.1629,10237.0
2021-05-19 09:55:00,248.81,249.66,247.97,248.65,2519.0,234.1629,234.9629,233.3724,234.0124,2519.0
2021-05-19 10:00:00,248.78,249.45,247.86,247.86,3625.0,234.1347,234.7653,233.2689,233.2689,3625.0
2021-05-19 10:05:00,248.19,248.74,248.19,248.26,3315.0,233.5794,234.0971,233.5794,233.6453,3315.0
2021-05-19 10:10:00,248.16,248.16,247.31,248.01,3281.0,233.5512,233.5512,232.7512,233.41,3281.0
2021-05-19 10:15:00,247.96,248.88,247.63,248.88,9249.0,233.363,234.2288,233.0524,234.2288,9249.0
2021-05-19 10:20:00,248.74,248.93,248.49,248.66,4574.0,234.0971,234.2759,233.8618,234.0218,4574.0
2021-05-19 10:25:00,248.75,249.34,248.48,249.29,4493.0,234.1065,234.6617,233.8524,234.6147,4493.0
2021-05-19 10:30:00,249.52,249.52,248.23,248.36,7155.0,234.8311,234.8311,233.6171,233.7394,7155.0
2021-05-19 10:35:00,248.69,248.75,247.83,248.0,4152.0,234.05,234.1065,233.2406,233.4006,4152.0
2021-05-19 10:40:00,247.91,248.45,247.91,248.45,8431.0,233.3159,233.8241,233.3159,233.8241,8431.0
2021-05-19 10:45:00,249.28,249.5,248.7,248.7,3085.0,234.6053,234.8123,234.0594,234.0594,3085.0
2021-05-19 10:50:00,248.68,249.65,248.68,249.4,1700.0,234.0406,234.9535,234.0406,234.7182,1700.0
2021-05-19 10:55:00,249.38,249.8,249.19,249.76,2030.0,234.6994,235.0947,234.5206,235.057,2030.0
2021-05-19 11:00:00,249.71,249.71,249.07,249.08,2376.0,235.01,235.01,234.4076,234.417,2376.0
2021-05-19 11:05:00,249.08,250.17,249.08,250.17,1309.0,234.417,235.4429,234.417,235.4429,1309.0
2021-05-19 11:10:00,250.06,250.35,249.9,249.97,1704.0,235.3394,235.6123,235.1888,235.2547,1704.0
2021-05-19 11:15:00,250.0,250.02,249.75,250.01,1679.0,235.2829,235.3017,235.0476,235.2923,1679.0
2021-05-19 11:20:00,249.8,250.34,249.79,250.24,1302.0,235.0947,235.6029,235.0853,235.5088,1302.0
2021-05-19 11:25:00,250.15,250.23,249.99,250.09,1391.0,235.4241,235.4993,235.2735,235.3676,1391.0
2021-05-19 11:30:00,250.09,250.09,249.13,249.23,2489.0,235.3676,235.3676,234.4641,234.5582,2489.0
2021-05-19 11:35:00,249.27,249.44,249.18,249.3,1228.0,234.5959,234.7559,234.5112,234.6241,1228.0
2021-05-19 11:40:00,249.3,249.3,249.05,249.05,925.0,234.6241,234.6241,234.3888,234.3888,925.0
2021-05-19 11:45:00,249.34,249.79,249.34,249.71,930.0,234.6617,235.0853,234.6617,235.01,930.0
2021-05-19 11:50:00,250.04,250.14,249.89,250.12,2400.0,235.3205,235.4146,235.1794,235.3958,2400.0
2021-05-19 11:55:00,250.2,250.71,250.13,250.13,1596.0,235.4711,235.9511,235.4052,235.4052,1596.0
2021-05-19 12:00:00,250.06,250.17,249.77,250.17,4197.0,235.3394,235.4429,235.0664,235.4429,4197.0
2021-05-19 12:05:00,249.95,250.19,249.92,250.12,2591.0,235.2358,235.4617,235.2076,235.3958,2591.0
2021-05-19 12:10:00,250.08,250.46,250.0,250.1,3571.0,235.3582,235.7158,235.2829,235.377,3571.0
2021-05-19 12:15:00,250.08,250.72,250.08,250.72,2154.0,235.3582,235.9605,235.3582,235.9605,2154.0
2021-05-19 12:20:00,250.66,250.72,250.45,250.45,1585.0,235.904,235.9605,235.7064,235.7064,1585.0
2021-05-19 12:25:00,250.37,250.37,250.11,250.11,2338.0,235.6311,235.6311,235.3864,235.3864,2338.0
2021-05-19 12:30:00,250.13,250.14,249.92,250.02,4277.0,235.4052,235.4146,235.2076,235.3017,4277.0
2021-05-19 12:35:00,249.97,250.91,249.97,250.91,4924.0,235.2547,236.1393,235.2547,236.1393,4924.0
2021-05-19 12:40:00,250.91,251.26,250.91,250.95,2303.0,236.1393,236.4687,236.1393,236.177,2303.0
2021-05-19 12:45:00,250.97,250.97,250.65,250.71,2003.0,236.1958,236.1958,235.8946,235.9511,2003.0
2021-05-19 12:50:00,250.63,250.93,250.62,250.93,1500.0,235.8758,236.1581,235.8664,236.1581,1500.0
2021-05-19 12:55:00,250.89,250.89,250.7,250.7,624.0,236.1205,236.1205,235.9417,235.9417,624.0
2021-05-19 13:00:00,250.82,250.97,250.81,250.94,3272.0,236.0546,236.1958,236.0452,236.1676,3272.0
2021-05-19 13:05:00,251.05,251.24,250.81,251.08,1942.0,236.2711,236.4499,236.0452,236.2993,1942.0
2021-05-19 13:10:00,251.19,251.4,251.18,251.37,1648.0,236.4028,236.6005,236.3934,236.5722,1648.0
2021-05-19 13:15:00,251.53,251.68,251.52,251.53,701.0,236.7228,236.864,236.7134,236.7228,701.0
2021-05-19 13:20:00,251.6,251.6,251.26,251.26,2210.0,236.7887,236.7887,236.4687,236.4687,2210.0
2021-05-19 13:25:00,251.25,251.25,251.06,251.25,1694.0,236.4593,236.4593,236.2805,236.4593,1694.0
2021-05-19 13:30:00,251.33,251.33,250.86,250.86,2012.0,236.5346,236.5346,236.0923,236.0923,2012.0
2021-05-19 13:35:00,250.95,250.96,250.46,250.88,4868.0,236.177,236.1864,235.7158,236.1111,4868.0
2021-05-19 13:40:00,250.88,250.94,250.8,250.82,3461.0,236.1111,236.1676,236.0358,236.0546,3461.0
2021-05-19 13:45:00,250.82,250.98,250.67,250.95,3388.0,236.0546,236.2052,235.9134,236.177,3388.0
2021-05-19 13:50:00,250.95,251.04,250.67,250.99,4064.0,236.177,236.2617,235.9134,236.2146,4064.0
2021-05-19 13:55:00,251.16,251.23,250.98,251.19,2478.0,236.3746,236.4405,236.2052,236.4028,2478.0
2021-05-19 14:00:00,251.29,251.72,250.26,250.4,6442.0,236.4969,236.9016,235.5276,235.6593,6442.0
2021-05-19 14:05:00,250.12,250.64,249.64,250.58,5054.0,235.3958,235.8852,234.9441,235.8287,5054.0
2021-05-19 14:10:00,250.58,250.63,249.99,250.48,9703.0,235.8287,235.8758,235.2735,235.7346,9703.0
2021-05-19 14:15:00,250.28,250.28,249.42,249.72,3591.0,235.5464,235.5464,234.737,235.0194,3591.0
2021-05-19 14:20:00,250.28,251.78,250.15,251.78,4535.0,235.5464,236.9581,235.4241,236.9581,4535.0
2021-05-19 14:25:00,251.53,251.66,251.35,251.62,2416.0,236.7228,236.8452,236.5534,236.8075,2416.0
2021-05-19 14:30:00,251.42,251.93,251.0,251.32,4989.0,236.6193,237.0993,236.224,236.5252,4989.0
2021-05-19 14:35:00,251.07,251.36,250.57,250.65,4182.0,236.2899,236.5628,235.8193,235.8946,4182.0
2021-05-19 14:40:00,250.54,250.72,250.42,250.43,3131.0,235.7911,235.9605,235.6782,235.6876,3131.0
2021-05-19 14:45:00,250.48,250.63,250.2,250.39,2631.0,235.7346,235.8758,235.4711,235.6499,2631.0
2021-05-19 14:50:00,250.39,250.55,250.12,250.39,4126.0,235.6499,235.8005,235.3958,235.6499,4126.0
2021-05-19 14:55:00,250.46,250.79,250.23,250.59,2804.0,235.7158,236.0264,235.4993,235.8382,2804.0
2021-05-19 15:00:00,250.55,250.55,250.07,250.48,3300.0,235.8005,235.8005,235.3488,235.7346,3300.0
2021-05-19 15:05:00,250.34,250.85,250.34,250.82,3196.0,235.6029,236.0829,235.6029,236.0546,3196.0
2021-05-19 15:10:00,250.82,251.27,250.77,251.02,6741.0,236.0546,236.4781,236.0076,236.2428,6741.0
2021-05-19 15:15:00,250.91,251.07,250.88,251.0,2886.0,236.1393,236.2899,236.1111,236.224,2886.0
2021-05-19 15:20:00,251.0,251.76,250.87,251.67,4341.0,236.224,236.9393,236.1017,236.8546,4341.0
2021-05-19 15:25:00,251.73,251.85,251.34,251.8,4266.0,236.911,237.024,236.544,236.9769,4266.0
2021-05-19 15:30:00,251.8,251.8,250.94,251.08,4227.0,236.9769,236.9769,236.1676,236.2993,4227.0
2021-05-19 15:35:00,251.11,251.64,250.97,251.64,4159.0,236.3275,236.8263,236.1958,236.8263,4159.0
2021-05-19 15:40:00,251.57,251.72,251.32,251.32,3717.0,236.7605,236.9016,236.5252,236.5252,3717.0
2021-05-19 15:45:00,251.25,251.34,250.8,251.1,8050.0,236.4593,236.544,236.0358,236.3181,8050.0
2021-05-19 15:50:00,251.51,251.91,251.34,251.91,9802.0,236.704,237.0804,236.544,237.0804,9802.0
2021-05-19 15:55:00,251.96,252.41,251.81,252.41,22605.0,237.1275,237.551,236.9863,237.551,22605.0
2021-05-20 09:30:00,252.63,253.13,252.47,252.7,7414.0,237.7581,238.2286,237.6075,237.8239,7414.0
2021-05-20 09:35:00,252.0,252.21,251.78,251.78,2902.0,237.1652,237.3628,236.9581,236.9581,2902.0
2021-05-20 09:40:00,251.15,251.15,250.72,250.72,562.0,236.3652,236.3652,235.9605,235.9605,562.0
2021-05-20 09:45:00,252.03,252.03,252.03,252.03,698.0,237.1934,237.1934,237.1934,237.1934,698.0
2021-05-20 09:50:00,252.04,252.08,251.0,251.55,3300.0,237.2028,237.2404,236.224,236.7416,3300.0
2021-05-20 09:55:00,251.57,252.26,251.57,252.25,1909.0,236.7605,237.4098,236.7605,237.4004,1909.0
2021-05-20 10:00:00,252.5,252.88,252.11,252.88,1724.0,237.6357,237.9933,237.2687,237.9933,1724.0
2021-05-20 10:05:00,252.81,252.81,251.72,251.72,1239.0,237.9275,237.9275,236.9016,236.9016,1239.0
2021-05-20 10:10:00,251.43,251.49,251.43,251.49,301.0,236.6287,236.6852,236.6287,236.6852,301.0
2021-05-20 10:15:00,251.56,252.15,251.27,252.15,2213.0,236.7511,237.3063,236.4781,237.3063,2213.0
2021-05-20 10:20:00,251.9,252.12,251.77,252.02,1905.0,237.071,237.2781,236.9487,237.184,1905.0
2021-05-20 10:25:00,252.3,252.44,252.13,252.44,500.0,237.4475,237.5792,237.2875,237.5792,500.0
2021-05-20 10:30:00,252.15,252.76,252.13,252.5,1974.0,237.3063,237.8804,237.2875,237.6357,1974.0
2021-05-20 10:35:00,252.51,252.75,252.43,252.75,1546.0,237.6451,237.871,237.5698,237.871,1546.0
2021-05-20 10:40:00,252.75,253.1,252.71,253.1,1630.0,237.871,238.2004,237.8334,238.2004,1630.0
2021-05-20 10:45:00,253.09,253.24,252.98,253.1,1226.0,238.191,238.3322,238.0875,238.2004,1226.0
2021-05-20 10:50:00,252.99,253.48,252.98,253.48,800.0,238.0969,238.558,238.0875,238.558,800.0
2021-05-20 10:55:00,253.34,253.39,253.08,253.23,1308.0,238.4263,238.4733,238.1816,238.3227,1308.0
2021-05-20 11:00:00,253.23,253.41,253.02,253.38,1779.0,238.3227,238.4921,238.1251,238.4639,1779.0
2021-05-20 11:05:00,253.43,253.51,253.21,253.34,1770.0,238.511,238.5863,238.3039,238.4263,1770.0
2021-05-20 11:10:00,253.37,253.46,253.24,253.4,1200.0,238.4545,238.5392,238.3322,238.4827,1200.0
2021-05-20 11:15:00,253.4,253.7,253.4,253.55,2102.0,238.4827,238.7651,238.4827,238.6239,2102.0
2021-05-20 11:20:00,253.54,253.78,253.54,253.65,1900.0,238.6145,238.8404,238.6145,238.718,1900.0
2021-05-20 11:25:00,253.8,253.81,253.65,253.67,5003.0,238.8592,238.8686,238.718,238.7368,5003.0
2021-05-20 11:30:00,253.79,254.33,253.72,254.33,700.0,238.8498,239.358,238.7839,239.358,700.0
2021-05-20 11:35:00,254.3,254.33,254.04,254.1,1904.0,239.3298,239.358,239.0851,239.1415,1904.0
2021-05-20 11:40:00,254.08,254.08,253.81,253.88,1060.0,239.1227,239.1227,238.8686,238.9345,1060.0
2021-05-20 11:45:00,253.94,254.13,253.94,254.13,1605.0,238.9909,239.1698,238.9909,239.1698,1605.0
2021-05-20 11:50:00,254.12,254.19,253.89,254.02,1265.0,239.1604,239.2262,238.9439,239.0662,1265.0
2021-05-20 11:55:00,253.92,254.14,253.88,253.88,1004.0,238.9721,239.1792,238.9345,238.9345,1004.0
2021-05-20 12:00:00,253.74,253.74,253.14,253.25,2078.0,238.8027,238.8027,238.238,238.3416,2078.0
2021-05-20 12:05:00,253.4,253.55,253.21,253.55,1340.0,238.4827,238.6239,238.3039,238.6239,1340.0
2021-05-20 12:10:00,253.55,253.55,253.46,253.47,1046.0,238.6239,238.6239,238.5392,238.5486,1046.0
2021-05-20 12:15:00,253.15,253.38,252.79,252.8,1800.0,238.2475,238.4639,237.9086,237.9181,1800.0
2021-05-20 12:20:00,252.79,252.79,252.24,252.54,1778.0,237.9086,237.9086,237.391,237.6734,1778.0
2021-05-20 12:25:00,252.31,252.31,252.1,252.13,710.0,237.4569,237.4569,237.2593,237.2875,710.0
2021-05-20 12:30:00,252.13,252.28,252.13,252.2,1557.0,237.2875,237.4287,237.2875,237.3534,1557.0
2021-05-20 12:35:00,252.13,252.13,251.45,251.45,903.0,237.2875,237.2875,236.6475,236.6475,903.0
2021-05-20 12:40:00,251.42,251.52,250.78,250.78,1371.0,236.6193,236.7134,236.017,236.017,1371.0
2021-05-20 12:45:00,251.13,251.58,251.13,251.42,4205.0,236.3464,236.7699,236.3464,236.6193,4205.0
2021-05-20 12:50:00,251.72,251.81,251.66,251.74,900.0,236.9016,236.9863,236.8452,236.9205,900.0
2021-05-20 12:55:00,251.98,252.44,251.98,252.43,1715.0,237.1463,237.5792,237.1463,237.5698,1715.0
2021-05-20 13:00:00,252.37,252.44,252.16,252.24,906.0,237.5134,237.5792,237.3157,237.391,906.0
2021-05-20 13:05:00,252.3,252.5,252.3,252.31,900.0,237.4475,237.6357,237.4475,237.4569,900.0
2021-05-20 13:10:00,252.64,252.76,252.6,252.72,1206.0,237.7675,237.8804,237.7298,237.8428,1206.0
2021-05-20 13:15:00,252.7,253.0,252.7,252.87,750.0,237.8239,238.1063,237.8239,237.9839,750.0
2021-05-20 13:20:00,252.89,253.05,252.87,252.97,2368.0,238.0028,238.1533,237.9839,238.078,2368.0
2021-05-20 13:25:00,252.95,253.01,252.76,252.86,1634.0,238.0592,238.1157,237.8804,237.9745,1634.0
2021-05-20 13:30:00,252.82,252.9,252.72,252.86,2207.0,237.9369,238.0122,237.8428,237.9745,2207.0
2021-05-20 13:35:00,252.96,253.35,252.96,253.35,1595.0,238.0686,238.4357,238.0686,238.4357,1595.0
2021-05-20 13:40:00,253.32,253.47,253.17,253.34,2316.0,238.4074,238.5486,238.2663,238.4263,2316.0
2021-05-20 13:45:00,253.35,253.35,253.24,253.32,2196.0,238.4357,238.4357,238.3322,238.4074,2196.0
2021-05-20 13:50:00,253.4,253.4,252.64,252.68,1983.0,238.4827,238.4827,237.7675,237.8051,1983.0
2021-05-20 13:55:00,252.67,252.93,252.62,252.93,2016.0,237.7957,238.0404,237.7487,238.0404,2016.0
2021-05-20 14:00:00,253.05,253.22,253.05,253.22,1113.0,238.1533,238.3133,238.1533,238.3133,1113.0
2021-05-20 14:05:00,253.21,253.31,253.1,253.31,1000.0,238.3039,238.398,238.2004,238.398,1000.0
2021-05-20 14:10:00,253.55,253.56,253.2,253.36,2331.0,238.6239,238.6333,238.2945,238.4451,2331.0
2021-05-20 14:15:00,253.36,253.36,253.17,253.26,804.0,238.4451,238.4451,238.2663,238.351,804.0
2021-05-20 14:20:00,253.49,253.53,253.41,253.41,1860.0,238.5674,238.6051,238.4921,238.4921,1860.0
2021-05-20 14:25:00,253.38,253.73,253.27,253.73,1380.0,238.4639,238.7933,238.3604,238.7933,1380.0
2021-05-20 14:30:00,253.86,253.86,253.48,253.48,1301.0,238.9157,238.9157,238.558,238.558,1301.0
2021-05-20 14:35:00,253.57,253.88,253.57,253.78,3500.0,238.6427,238.9345,238.6427,238.8404,3500.0
2021-05-20 14:40:00,253.88,253.93,253.82,253.82,1019.0,238.9345,238.9815,238.878,238.878,1019.0
2021-05-20 14:45:00,253.79,253.79,253.54,253.78,2094.0,238.8498,238.8498,238.6145,238.8404,2094.0
2021-05-20 14:50:00,253.73,254.03,253.63,254.02,1520.0,238.7933,239.0756,238.6992,239.0662,1520.0
2021-05-20 14:55:00,253.96,254.02,253.86,253.97,1810.0,239.0098,239.0662,238.9157,239.0192,1810.0
2021-05-20 15:00:00,253.86,254.03,253.63,253.74,4584.0,238.9157,239.0756,238.6992,238.8027,4584.0
2021-05-20 15:05:00,253.74,253.93,253.57,253.85,2538.0,238.8027,238.9815,238.6427,238.9062,2538.0
2021-05-20 15:10:00,253.9,254.29,253.9,254.24,2275.0,238.9533,239.3203,238.9533,239.2733,2275.0
2021-05-20 15:15:00,254.4,254.6,254.35,254.56,2959.0,239.4239,239.6121,239.3768,239.5744,2959.0
2021-05-20 15:20:00,254.49,254.98,254.48,254.95,3122.0,239.5086,239.9697,239.4992,239.9415,3122.0
2021-05-20 15:25:00,255.08,255.18,255.04,255.13,2978.0,240.0638,240.1579,240.0262,240.1109,2978.0
2021-05-20 15:30:00,255.23,255.24,254.71,254.71,5544.0,240.205,240.2144,239.7156,239.7156,5544.0
2021-05-20 15:35:00,254.72,254.72,254.06,254.06,3847.0,239.725,239.725,239.1039,239.1039,3847.0
2021-05-20 15:40:00,254.01,254.1,253.7,253.86,4106.0,239.0568,239.1415,238.7651,238.9157,4106.0
2021-05-20 15:45:00,253.94,254.19,253.37,253.5,8600.0,238.9909,239.2262,238.4545,238.5768,8600.0
2021-05-20 15:50:00,253.52,253.53,253.0,253.32,11109.0,238.5957,238.6051,238.1063,238.4074,11109.0
2021-05-20 15:55:00,253.21,253.21,252.56,252.87,32766.0,238.3039,238.3039,237.6922,237.9839,32766.0
2021-05-21 09:30:00,253.38,254.74,253.38,254.74,23154.0,238.4639,239.7439,238.4639,239.7439,23154.0
2021-05-21 09:35:00,254.74,255.44,254.72,255.43,4671.0,239.7439,240.4026,239.725,240.3932,4671.0
2021-05-21 09:40:00,255.4,255.73,255.27,255.45,2314.0,240.365,240.6756,240.2427,240.4121,2314.0
2021-05-21 09:45:00,255.45,255.97,255.25,255.82,3747.0,240.4121,240.9014,240.2238,240.7603,3747.0
2021-05-21 09:50:00,255.8,256.08,255.64,255.92,3210.0,240.7415,241.005,240.5909,240.8544,3210.0
2021-05-21 09:55:00,256.05,256.89,256.05,256.72,5350.0,240.9767,241.7673,240.9767,241.6073,5350.0
2021-05-21 10:00:00,256.64,256.87,255.46,256.0,8004.0,241.532,241.7485,240.4215,240.9297,8004.0
2021-05-21 10:05:00,255.97,256.15,255.58,256.07,8016.0,240.9014,241.0708,240.5344,240.9956,8016.0
2021-05-21 10:10:00,256.07,256.2,255.61,255.71,5958.0,240.9956,241.1179,240.5626,240.6567,5958.0
2021-05-21 10:15:00,255.71,255.97,255.53,255.58,1860.0,240.6567,240.9014,240.4873,240.5344,1860.0
2021-05-21 10:20:00,255.82,255.95,255.55,255.85,1704.0,240.7603,240.8826,240.5062,240.7885,1704.0
2021-05-21 10:25:00,255.81,256.02,255.67,255.87,4179.0,240.7509,240.9485,240.6191,240.8073,4179.0
2021-05-21 10:30:00,255.77,255.99,255.76,255.83,1472.0,240.7132,240.9203,240.7038,240.7697,1472.0
2021-05-21 10:35:00,255.9,255.94,255.68,255.74,2897.0,240.8356,240.8732,240.6285,240.685,2897.0
2021-05-21 10:40:00,255.82,256.0,255.67,256.0,1669.0,240.7603,240.9297,240.6191,240.9297,1669.0
2021-05-21 10:45:00,255.75,255.86,255.69,255.82,700.0,240.6944,240.7979,240.6379,240.7603,700.0
2021-05-21 10:50:00,256.0,256.2,255.88,256.19,9579.0,240.9297,241.1179,240.8167,241.1085,9579.0
2021-05-21 10:55:00,256.15,256.4,256.13,256.27,6652.0,241.0708,241.3061,241.052,241.1838,6652.0
2021-05-21 11:00:00,256.54,256.54,256.14,256.2,7560.0,241.4379,241.4379,241.0614,241.1179,7560.0
2021-05-21 11:05:00,256.25,256.48,256.22,256.34,10831.0,241.165,241.3814,241.1367,241.2497,10831.0
2021-05-21 11:10:00,256.35,256.43,255.97,256.06,4143.0,241.2591,241.3344,240.9014,240.9861,4143.0
2021-05-21 11:15:00,256.13,256.26,256.01,256.07,2929.0,241.052,241.1744,240.9391,240.9956,2929.0
2021-05-21 11:20:00,256.1,256.54,256.07,256.12,3737.0,241.0238,241.4379,240.9956,241.0426,3737.0
2021-05-21 11:25:00,256.12,256.15,255.42,255.46,2500.0,241.0426,241.0708,240.3838,240.4215,2500.0
2021-05-21 11:30:00,255.46,255.85,255.46,255.75,1503.0,240.4215,240.7885,240.4215,240.6944,1503.0
2021-05-21 11:35:00,256.01,256.22,256.01,256.22,1412.0,240.9391,241.1367,240.9391,241.1367,1412.0
2021-05-21 11:40:00,256.15,256.63,256.14,256.38,2015.0,241.0708,241.5226,241.0614,241.2873,2015.0
2021-05-21 11:45:00,256.49,256.5,256.3,256.45,1999.0,241.3908,241.4002,241.212,241.3532,1999.0
2021-05-21 11:50:00,256.45,256.45,256.0,256.0,1568.0,241.3532,241.3532,240.9297,240.9297,1568.0
2021-05-21 11:55:00,256.0,256.19,255.98,256.13,1500.0,240.9297,241.1085,240.9109,241.052,1500.0
2021-05-21 12:00:00,256.13,256.2,255.82,256.01,3367.0,241.052,241.1179,240.7603,240.9391,3367.0
2021-05-21 12:05:00,255.9,255.9,254.73,254.73,6233.0,240.8356,240.8356,239.7344,239.7344,6233.0
2021-05-21 12:10:00,254.73,255.1,254.57,255.07,3777.0,239.7344,240.0827,239.5839,240.0544,3777.0
2021-05-21 12:15:00,254.92,254.97,254.86,254.97,1996.0,239.9133,239.9603,239.8568,239.9603,1996.0
2021-05-21 12:20:00,255.05,255.28,255.02,255.27,2481.0,240.0356,240.2521,240.0074,240.2427,2481.0
2021-05-21 12:25:00,255.22,255.34,255.17,255.27,2902.0,240.1956,240.3085,240.1485,240.2427,2902.0
2021-05-21 12:30:00,255.46,255.51,255.39,255.39,2367.0,240.4215,240.4685,240.3556,240.3556,2367.0
2021-05-21 12:35:00,255.37,255.41,255.15,255.35,5151.0,240.3368,240.3744,240.1297,240.3179,5151.0
2021-05-21 12:40:00,255.27,255.52,255.26,255.43,1642.0,240.2427,240.4779,240.2332,240.3932,1642.0
2021-05-21 12:45:00,255.41,255.41,254.93,255.03,4705.0,240.3744,240.3744,239.9227,240.0168,4705.0
2021-05-21 12:50:00,254.99,255.08,254.7,254.7,2781.0,239.9791,240.0638,239.7062,239.7062,2781.0
2021-05-21 12:55:00,254.72,254.74,254.19,254.61,2632.0,239.725,239.7439,239.2262,239.6215,2632.0
2021-05-21 13:00:00,254.73,254.88,254.52,254.88,3567.0,239.7344,239.8756,239.5368,239.8756,3567.0
2021-05-21 13:05:00,254.89,255.18,254.75,255.05,5313.0,239.885,240.1579,239.7533,240.0356,5313.0
2021-05-21 13:10:00,255.09,255.18,254.54,254.69,7751.0,240.0732,240.1579,239.5556,239.6968,7751.0
2021-05-21 13:15:00,254.65,254.93,254.65,254.84,1786.0,239.6591,239.9227,239.6591,239.838,1786.0
2021-05-21 13:20:00,254.88,255.24,254.88,255.12,1700.0,239.8756,240.2144,239.8756,240.1015,1700.0
2021-05-21 13:25:00,255.22,255.33,254.96,255.22,4589.0,240.1956,240.2991,239.9509,240.1956,4589.0
2021-05-21 13:30:00,255.14,255.21,255.01,255.2,5054.0,240.1203,240.1862,239.998,240.1768,5054.0
2021-05-21 13:35:00,255.14,255.42,255.06,255.34,2816.0,240.1203,240.3838,240.045,240.3085,2816.0
2021-05-21 13:40:00,255.29,255.29,254.99,254.99,4135.0,240.2615,240.2615,239.9791,239.9791,4135.0
2021-05-21 13:45:00,254.96,254.96,254.75,254.96,2581.0,239.9509,239.9509,239.7533,239.9509,2581.0
2021-05-21 13:50:00,254.9,255.01,254.86,255.01,1227.0,239.8944,239.998,239.8568,239.998,1227.0
2021-05-21 13:55:00,255.16,255.27,255.14,255.23,2938.0,240.1391,240.2427,240.1203,240.205,2938.0
2021-05-21 14:00:00,255.17,255.38,255.13,255.38,2300.0,240.1485,240.3462,240.1109,240.3462,2300.0
2021-05-21 14:05:00,255.7,255.98,255.6,255.95,1794.0,240.6473,240.9109,240.5532,240.8826,1794.0
2021-05-21 14:10:00,255.9,256.34,255.87,256.2,1439.0,240.8356,241.2497,240.8073,241.1179,1439.0
2021-05-21 14:15:00,256.21,256.29,256.21,256.26,1100.0,241.1273,241.2026,241.1273,241.1744,1100.0
2021-05-21 14:20:00,256.22,256.22,256.11,256.15,1700.0,241.1367,241.1367,241.0332,241.0708,1700.0
2021-05-21 14:25:00,256.16,256.16,255.48,255.48,3677.0,241.0803,241.0803,240.4403,240.4403,3677.0
2021-05-21 14:30:00,255.56,255.6,255.48,255.53,1600.0,240.5156,240.5532,240.4403,240.4873,1600.0
2021-05-21 14:35:00,255.6,255.66,255.14,255.21,3400.0,240.5532,240.6097,240.1203,240.1862,3400.0
2021-05-21 14:40:00,255.22,255.27,255.01,255.01,4056.0,240.1956,240.2427,239.998,239.998,4056.0
2021-05-21 14:45:00,255.16,255.33,255.16,255.33,600.0,240.1391,240.2991,240.1391,240.2991,600.0
2021-05-21 14:50:00,255.47,255.61,255.35,255.35,3689.0,240.4309,240.5626,240.3179,240.3179,3689.0
2021-05-21 14:55:00,255.37,255.51,255.13,255.17,5125.0,240.3368,240.4685,240.1109,240.1485,5125.0
2021-05-21 15:00:00,255.05,255.06,254.7,254.89,5814.0,240.0356,240.045,239.7062,239.885,5814.0
2021-05-21 15:05:00,255.01,255.01,254.72,254.83,2711.0,239.998,239.998,239.725,239.8286,2711.0
2021-05-21 15:10:00,254.87,255.25,254.87,254.98,2348.0,239.8662,240.2238,239.8662,239.9697,2348.0
2021-05-21 15:15:00,254.97,255.15,254.88,255.07,3479.0,239.9603,240.1297,239.8756,240.0544,3479.0
2021-05-21 15:20:00,255.15,255.15,255.03,255.09,3735.0,240.1297,240.1297,240.0168,240.0732,3735.0
2021-05-21 15:25:00,255.05,255.31,254.9,255.25,3505.0,240.0356,240.2803,239.8944,240.2238,3505.0
2021-05-21 15:30:00,255.12,255.14,254.4,254.51,7888.0,240.1015,240.1203,239.4239,239.5274,7888.0
2021-05-21 15:35:00,254.51,254.79,254.4,254.6,7223.0,239.5274,239.7909,239.4239,239.6121,7223.0
2021-05-21 15:40:00,254.6,254.77,254.41,254.54,8023.0,239.6121,239.7721,239.4333,239.5556,8023.0
2021-05-21 15:45:00,254.61,254.88,254.47,254.82,4289.0,239.6215,239.8756,239.4897,239.8191,4289.0
2021-05-21 15:50:00,254.9,255.22,254.65,254.76,12029.0,239.8944,240.1956,239.6591,239.7627,12029.0
2021-05-21 15:55:00,254.87,254.89,254.22,254.35,54911.0,239.8662,239.885,239.2545,239.3768,54911.0
2021-05-24 09:30:00,255.81,255.83,254.5,254.5,5820.0,240.7509,240.7697,239.518,239.518,5820.0
2021-05-24 09:35:00,254.91,255.44,254.91,255.06,1800.0,239.9038,240.4026,239.9038,240.045,1800.0
2021-05-24 09:40:00,254.55,255.63,254.55,255.63,1551.0,239.565,240.5815,239.565,240.5815,1551.0
2021-05-24 09:45:00,255.49,255.75,255.21,255.6,3960.0,240.4497,240.6944,240.1862,240.5532,3960.0
2021-05-24 09:50:00,255.37,255.67,255.15,255.44,1653.0,240.3368,240.6191,240.1297,240.4026,1653.0
2021-05-24 09:55:00,255.61,256.48,255.61,256.08,5080.0,240.5626,241.3814,240.5626,241.005,5080.0
2021-05-24 10:00:00,256.24,256.33,255.57,255.57,3771.0,241.1555,241.2403,240.525,240.525,3771.0
2021-05-24 10:05:00,255.57,255.57,255.2,255.24,1710.0,240.525,240.525,240.1768,240.2144,1710.0
2021-05-24 10:10:00,255.39,255.54,255.15,255.34,2558.0,240.3556,240.4968,240.1297,240.3085,2558.0
2021-05-24 10:15:00,255.26,255.67,255.04,255.66,2701.0,240.2332,240.6191,240.0262,240.6097,2701.0
2021-05-24 10:20:00,255.97,256.0,255.39,255.4,2303.0,240.9014,240.9297,240.3556,240.365,2303.0
2021-05-24 10:25:00,255.4,255.62,255.17,255.17,2622.0,240.365,240.572,240.1485,240.1485,2622.0
2021-05-24 10:30:00,255.17,255.32,255.04,255.23,4997.0,240.1485,240.2897,240.0262,240.205,4997.0
2021-05-24 10:35:00,255.07,255.26,254.95,255.18,3949.0,240.0544,240.2332,239.9415,240.1579,3949.0
2021-05-24 10:40:00,255.21,255.39,255.16,255.25,5861.0,240.1862,240.3556,240.1391,240.2238,5861.0
2021-05-24 10:45:00,255.27,255.27,254.9,254.9,1400.0,240.2427,240.2427,239.8944,239.8944,1400.0
2021-05-24 10:50:00,255.0,255.17,254.92,255.11,5425.0,239.9885,240.1485,239.9133,240.0921,5425.0
2021-05-24 10:55:00,255.11,255.11,254.72,254.72,1821.0,240.0921,240.0921,239.725,239.725,1821.0
2021-05-24 11:00:00,254.7,255.0,254.7,254.85,1814.0,239.7062,239.9885,239.7062,239.8474,1814.0
2021-05-24 11:05:00,254.95,255.06,254.76,254.97,1244.0,239.9415,240.045,239.7627,239.9603,1244.0
2021-05-24 11:10:00,255.05,255.18,254.86,254.86,1600.0,240.0356,240.1579,239.8568,239.8568,1600.0
2021-05-24 11:15:00,254.81,255.15,254.81,255.08,2101.0,239.8097,240.1297,239.8097,240.0638,2101.0
2021-05-24 11:20:00,255.08,255.19,255.08,255.16,1103.0,240.0638,240.1674,240.0638,240.1391,1103.0
2021-05-24 11:25:00,255.2,255.46,255.04,255.45,1132.0,240.1768,240.4215,240.0262,240.4121,1132.0
2021-05-24 11:30:00,255.48,255.57,255.46,255.46,602.0,240.4403,240.525,240.4215,240.4215,602.0
2021-05-24 11:35:00,255.46,255.5,255.3,255.39,1300.0,240.4215,240.4591,240.2709,240.3556,1300.0
2021-05-24 11:40:00,255.35,255.59,255.29,255.29,2227.0,240.3179,240.5438,240.2615,240.2615,2227.0
2021-05-24 11:45:00,255.33,255.39,255.06,255.06,2290.0,240.2991,240.3556,240.045,240.045,2290.0
2021-05-24 11:50:00,255.05,255.06,254.8,254.8,2702.0,240.0356,240.045,239.8003,239.8003,2702.0
2021-05-24 11:55:00,254.83,254.84,254.44,254.44,1844.0,239.8286,239.838,239.4615,239.4615,1844.0
2021-05-24 12:00:00,254.5,254.57,254.25,254.25,1801.0,239.518,239.5839,239.2827,239.2827,1801.0
2021-05-24 12:05:00,254.26,254.39,254.22,254.38,2191.0,239.2921,239.4145,239.2545,239.405,2191.0
2021-05-24 12:10:00,254.42,254.45,254.11,254.35,2583.0,239.4427,239.4709,239.1509,239.3768,2583.0
2021-05-24 12:15:00,254.49,254.5,254.23,254.24,3607.0,239.5086,239.518,239.2639,239.2733,3607.0
2021-05-24 12:20:00,254.3,254.39,254.22,254.31,4325.0,239.3298,239.4145,239.2545,239.3392,4325.0
2021-05-24 12:25:00,254.26,254.26,253.92,253.94,3629.0,239.2921,239.2921,238.9721,238.9909,3629.0
2021-05-24 12:30:00,254.0,254.01,253.82,253.88,3200.0,239.0474,239.0568,238.878,238.9345,3200.0
2021-05-24 12:35:00,254.0,254.06,253.92,254.0,2622.0,239.0474,239.1039,238.9721,239.0474,2622.0
2021-05-24 12:40:00,253.95,254.03,253.92,253.93,2794.0,239.0004,239.0756,238.9721,238.9815,2794.0
2021-05-24 12:45:00,253.92,254.0,253.87,253.97,2136.0,238.9721,239.0474,238.9251,239.0192,2136.0
2021-05-24 12:50:00,253.88,253.96,253.54,253.59,5045.0,238.9345,239.0098,238.6145,238.6616,5045.0
2021-05-24 12:55:00,253.58,253.7,253.51,253.63,3335.0,238.6521,238.7651,238.5863,238.6992,3335.0
2021-05-24 13:00:00,253.63,254.46,253.61,254.46,4018.0,238.6992,239.4803,238.6804,239.4803,4018.0
2021-05-24 13:05:00,254.55,254.6,254.38,254.38,1173.0,239.565,239.6121,239.405,239.405,1173.0
2021-05-24 13:10:00,254.63,254.84,254.63,254.84,1047.0,239.6403,239.838,239.6403,239.838,1047.0
2021-05-24 13:15:00,255.08,255.19,254.87,254.87,1795.0,240.0638,240.1674,239.8662,239.8662,1795.0
2021-05-24 13:20:00,254.79,254.79,254.66,254.66,1214.0,239.7909,239.7909,239.6686,239.6686,1214.0
2021-05-24 13:25:00,254.72,254.73,254.59,254.63,4143.0,239.725,239.7344,239.6027,239.6403,4143.0
2021-05-24 13:30:00,254.55,254.58,254.48,254.51,1405.0,239.565,239.5933,239.4992,239.5274,1405.0
2021-05-24 13:35:00,254.57,254.57,254.49,254.5,1866.0,239.5839,239.5839,239.5086,239.518,1866.0
2021-05-24 13:40:00,254.52,254.58,254.46,254.48,5049.0,239.5368,239.5933,239.4803,239.4992,5049.0
2021-05-24 13:45:00,254.43,254.48,254.36,254.4,10527.0,239.4521,239.4992,239.3862,239.4239,10527.0
2021-05-24 13:50:00,254.4,254.46,254.35,254.4,3015.0,239.4239,239.4803,239.3768,239.4239,3015.0
2021-05-24 13:55:00,254.43,254.55,254.4,254.52,4420.0,239.4521,239.565,239.4239,239.5368,4420.0
2021-05-24 14:00:00,254.51,254.51,254.3,254.37,4279.0,239.5274,239.5274,239.3298,239.3956,4279.0
2021-05-24 14:05:00,254.34,254.42,254.29,254.32,2600.0,239.3674,239.4427,239.3203,239.3486,2600.0
2021-05-24 14:10:00,254.32,254.43,254.32,254.43,2200.0,239.3486,239.4521,239.3486,239.4521,2200.0
2021-05-24 14:15:00,254.46,254.48,254.4,254.46,3993.0,239.4803,239.4992,239.4239,239.4803,3993.0
2021-05-24 14:20:00,254.45,254.63,254.41,254.61,1800.0,239.4709,239.6403,239.4333,239.6215,1800.0
2021-05-24 14:25:00,254.6,254.79,254.56,254.79,1962.0,239.6121,239.7909,239.5744,239.7909,1962.0
2021-05-24 14:30:00,255.03,255.23,255.02,255.23,1100.0,240.0168,240.205,240.0074,240.205,1100.0
2021-05-24 14:35:00,255.19,255.19,254.95,254.95,2927.0,240.1674,240.1674,239.9415,239.9415,2927.0
2021-05-24 14:40:00,255.0,255.05,254.95,255.05,1447.0,239.9885,240.0356,239.9415,240.0356,1447.0
2021-05-24 14:45:00,255.21,255.3,255.09,255.15,3975.0,240.1862,240.2709,240.0732,240.1297,3975.0
2021-05-24 14:50:00,255.09,255.15,255.03,255.15,1616.0,240.0732,240.1297,240.0168,240.1297,1616.0
2021-05-24 14:55:00,255.17,255.56,255.17,255.35,1867.0,240.1485,240.5156,240.1485,240.3179,1867.0
2021-05-24 15:00:00,255.41,255.48,255.33,255.4,2847.0,240.3744,240.4403,240.2991,240.365,2847.0
2021-05-24 15:05:00,255.43,255.58,255.38,255.58,1685.0,240.3932,240.5344,240.3462,240.5344,1685.0
2021-05-24 15:10:00,255.52,255.7,255.44,255.54,2205.0,240.4779,240.6473,240.4026,240.4968,2205.0
2021-05-24 15:15:00,255.52,255.59,255.44,255.47,2824.0,240.4779,240.5438,240.4026,240.4309,2824.0
2021-05-24 15:20:00,255.46,255.46,255.33,255.33,1000.0,240.4215,240.4215,240.2991,240.2991,1000.0
2021-05-24 15:25:00,255.49,255.54,255.34,255.52,3798.0,240.4497,240.4968,240.3085,240.4779,3798.0
2021-05-24 15:30:00,255.52,255.58,255.4,255.48,4526.0,240.4779,240.5344,240.365,240.4403,4526.0
2021-05-24 15:35:00,255.59,255.61,255.18,255.24,4545.0,240.5438,240.5626,240.1579,240.2144,4545.0
2021-05-24 15:40:00,255.24,255.39,255.23,255.36,2634.0,240.2144,240.3556,240.205,240.3274,2634.0
2021-05-24 15:45:00,255.38,255.47,255.25,255.25,5100.0,240.3462,240.4309,240.2238,240.2238,5100.0
2021-05-24 15:50:00,255.19,255.25,254.93,255.25,10294.0,240.1674,240.2238,239.9227,240.2238,10294.0
2021-05-24 15:55:00,255.24,255.31,254.64,254.75,19792.0,240.2144,240.2803,239.6497,239.7533,19792.0
2021-05-25 09:30:00,256.19,256.63,255.93,256.63,5920.0,241.1085,241.5226,240.8638,241.5226,5920.0
2021-05-25 09:35:00,257.45,258.55,257.44,258.5,3081.0,242.2943,243.3296,242.2849,243.2825,3081.0
2021-05-25 09:40:00,258.57,258.98,258.41,258.98,891.0,243.3484,243.7342,243.1978,243.7342,891.0
2021-05-25 09:45:00,258.58,258.82,258.35,258.35,2914.0,243.3578,243.5837,243.1413,243.1413,2914.0
2021-05-25 09:50:00,257.69,257.72,256.11,256.12,800.0,242.5202,242.5484,241.0332,241.0426,800.0
2021-05-25 09:55:00,255.98,256.55,255.91,256.25,2516.0,240.9109,241.4473,240.845,241.165,2516.0
2021-05-25 10:00:00,256.34,256.8,255.97,256.19,3209.0,241.2497,241.6826,240.9014,241.1085,3209.0
2021-05-25 10:05:00,255.64,256.03,255.63,256.0,2001.0,240.5909,240.9579,240.5815,240.9297,2001.0
2021-05-25 10:10:00,255.9,255.98,255.53,255.93,1704.0,240.8356,240.9109,240.4873,240.8638,1704.0
2021-05-25 10:15:00,256.0,256.17,255.96,256.17,1727.0,240.9297,241.0897,240.892,241.0897,1727.0
2021-05-25 10:20:00,256.48,256.48,256.25,256.28,2162.0,241.3814,241.3814,241.165,241.1932,2162.0
2021-05-25 10:25:00,256.43,256.43,256.01,256.07,1048.0,241.3344,241.3344,240.9391,240.9956,1048.0
2021-05-25 10:30:00,256.2,256.21,256.06,256.06,1973.0,241.1179,241.1273,240.9861,240.9861,1973.0
2021-05-25 10:35:00,255.84,256.23,255.65,256.16,1181.0,240.7791,241.1461,240.6003,241.0803,1181.0
2021-05-25 10:40:00,256.28,257.2,256.28,257.2,6781.0,241.1932,242.059,241.1932,242.059,6781.0
2021-05-25 10:45:00,257.15,257.49,257.09,257.17,7925.0,242.012,242.332,241.9555,242.0308,7925.0
2021-05-25 10:50:00,257.0,257.08,256.83,256.92,2340.0,241.8708,241.9461,241.7108,241.7955,2340.0
2021-05-25 10:55:00,257.0,257.0,256.64,256.81,1900.0,241.8708,241.8708,241.532,241.692,1900.0
2021-05-25 11:00:00,256.87,256.87,256.2,256.43,2800.0,241.7485,241.7485,241.1179,241.3344,2800.0
2021-05-25 11:05:00,256.39,257.45,256.13,257.45,5800.0,241.2967,242.2943,241.052,242.2943,5800.0
2021-05-25 11:10:00,257.38,257.76,257.14,257.74,7938.0,242.2284,242.5861,242.0026,242.5672,7938.0
2021-05-25 11:15:00,257.51,257.52,256.5,256.5,2300.0,242.3508,242.3602,241.4002,241.4002,2300.0
2021-05-25 11:20:00,256.72,256.73,256.5,256.5,1110.0,241.6073,241.6167,241.4002,241.4002,1110.0
2021-05-25 11:25:00,256.43,256.43,255.82,255.82,1702.0,241.3344,241.3344,240.7603,240.7603,1702.0
2021-05-25 11:30:00,256.0,256.1,255.49,255.77,3109.0,240.9297,241.0238,240.4497,240.7132,3109.0
2021-05-25 11:35:00,255.68,255.92,255.55,255.55,1137.0,240.6285,240.8544,240.5062,240.5062,1137.0
2021-05-25 11:40:00,255.64,255.96,255.56,255.96,2169.0,240.5909,240.892,240.5156,240.892,2169.0
2021-05-25 11:45:00,256.11,256.17,255.69,255.69,3199.0,241.0332,241.0897,240.6379,240.6379,3199.0
2021-05-25 11:50:00,255.69,255.75,255.48,255.5,1952.0,240.6379,240.6944,240.4403,240.4591,1952.0
2021-05-25 11:55:00,255.67,256.09,255.47,256.08,2419.0,240.6191,241.0144,240.4309,241.005,2419.0
2021-05-25 12:00:00,256.09,256.55,256.08,256.55,4440.0,241.0144,241.4473,241.005,241.4473,4440.0
2021-05-25 12:05:00,256.53,257.02,256.5,257.02,3400.0,241.4285,241.8896,241.4002,241.8896,3400.0
2021-05-25 12:10:00,257.06,257.06,256.9,256.9,501.0,241.9273,241.9273,241.7767,241.7767,501.0
2021-05-25 12:15:00,257.04,257.29,256.9,257.15,3834.0,241.9085,242.1437,241.7767,242.012,3834.0
2021-05-25 12:20:00,257.14,257.25,257.04,257.22,1924.0,242.0026,242.1061,241.9085,242.0779,1924.0
2021-05-25 12:25:00,257.13,257.37,257.06,257.37,2898.0,241.9932,242.219,241.9273,242.219,2898.0
2021-05-25 12:30:00,257.31,257.54,257.25,257.44,6653.0,242.1626,242.379,242.1061,242.2849,6653.0
2021-05-25 12:35:00,257.5,257.56,257.38,257.5,5982.0,242.3414,242.3978,242.2284,242.3414,5982.0
2021-05-25 12:40:00,257.53,257.72,257.52,257.72,3179.0,242.3696,242.5484,242.3602,242.5484,3179.0
2021-05-25 12:45:00,257.78,257.97,257.71,257.84,1863.0,242.6049,242.7837,242.539,242.6614,1863.0
2021-05-25 12:50:00,257.89,257.93,257.65,257.72,4367.0,242.7084,242.7461,242.4825,242.5484,4367.0
2021-05-25 12:55:00,257.54,257.6,257.17,257.38,2345.0,242.379,242.4355,242.0308,242.2284,2345.0
2021-05-25 13:00:00,257.51,257.52,256.71,256.78,3554.0,242.3508,242.3602,241.5979,241.6638,3554.0
2021-05-25 13:05:00,256.66,256.92,256.57,256.86,1814.0,241.5508,241.7955,241.4661,241.7391,1814.0
2021-05-25 13:10:00,256.95,257.0,256.92,256.92,1100.0,241.8238,241.8708,241.7955,241.7955,1100.0
2021-05-25 13:15:00,257.01,257.02,256.85,256.9,2203.0,241.8802,241.8896,241.7296,241.7767,2203.0
2021-05-25 13:20:00,256.92,257.08,256.92,257.08,2899.0,241.7955,241.9461,241.7955,241.9461,2899.0
2021-05-25 13:25:00,257.08,257.12,256.96,257.07,2564.0,241.9461,241.9837,241.8332,241.9367,2564.0
2021-05-25 13:30:00,257.04,257.04,256.88,256.94,2684.0,241.9085,241.9085,241.7579,241.8143,2684.0
2021-05-25 13:35:00,256.93,256.95,256.59,256.87,1529.0,241.8049,241.8238,241.4849,241.7485,1529.0
2021-05-25 13:40:00,256.83,256.83,256.43,256.56,3000.0,241.7108,241.7108,241.3344,241.4567,3000.0
2021-05-25 13:45:00,256.56,256.57,256.38,256.44,1647.0,241.4567,241.4661,241.2873,241.3438,1647.0
2021-05-25 13:50:00,256.49,256.75,256.49,256.6,1799.0,241.3908,241.6355,241.3908,241.4944,1799.0
2021-05-25 13:55:00,256.58,256.7,256.48,256.49,2151.0,241.4755,241.5885,241.3814,241.3908,2151.0
2021-05-25 14:00:00,256.68,256.68,256.01,256.05,2732.0,241.5696,241.5696,240.9391,240.9767,2732.0
2021-05-25 14:05:00,256.17,256.34,256.03,256.06,3314.0,241.0897,241.2497,240.9579,240.9861,3314.0
2021-05-25 14:10:00,256.07,256.07,255.83,256.06,3143.0,240.9956,240.9956,240.7697,240.9861,3143.0
2021-05-25 14:15:00,256.02,256.1,255.37,255.42,14863.0,240.9485,241.0238,240.3368,240.3838,14863.0
2021-05-25 14:20:00,255.42,255.5,255.35,255.44,7155.0,240.3838,240.4591,240.3179,240.4026,7155.0
2021-05-25 14:25:00,255.4,255.67,255.35,255.46,2109.0,240.365,240.6191,240.3179,240.4215,2109.0
2021-05-25 14:30:00,255.46,255.53,255.29,255.45,6542.0,240.4215,240.4873,240.2615,240.4121,6542.0
2021-05-25 14:35:00,255.45,255.83,255.45,255.76,2186.0,240.4121,240.7697,240.4121,240.7038,2186.0
2021-05-25 14:40:00,255.77,255.79,255.57,255.68,2820.0,240.7132,240.732,240.525,240.6285,2820.0
2021-05-25 14:45:00,255.59,255.61,255.44,255.52,2341.0,240.5438,240.5626,240.4026,240.4779,2341.0
2021-05-25 14:50:00,255.62,255.7,255.26,255.32,5087.0,240.572,240.6473,240.2332,240.2897,5087.0
2021-05-25 14:55:00,255.36,255.41,255.21,255.22,9058.0,240.3274,240.3744,240.1862,240.1956,9058.0
2021-05-25 15:00:00,255.22,255.24,254.69,254.69,7633.0,240.1956,240.2144,239.6968,239.6968,7633.0
2021-05-25 15:05:00,254.79,255.13,254.79,254.97,7038.0,239.7909,240.1109,239.7909,239.9603,7038.0
2021-05-25 15:10:00,254.96,254.96,254.5,254.61,15372.0,239.9509,239.9509,239.518,239.6215,15372.0
2021-05-25 15:15:00,254.56,254.91,254.48,254.91,5154.0,239.5744,239.9038,239.4992,239.9038,5154.0
2021-05-25 15:20:00,254.84,255.2,254.79,254.96,4419.0,239.838,240.1768,239.7909,239.9509,4419.0
2021-05-25 15:25:00,254.96,255.05,254.56,254.57,3129.0,239.9509,240.0356,239.5744,239.5839,3129.0
2021-05-25 15:30:00,254.57,254.57,254.2,254.22,8967.0,239.5839,239.5839,239.2356,239.2545,8967.0
2021-05-25 15:35:00,254.29,254.53,254.21,254.49,7000.0,239.3203,239.5462,239.2451,239.5086,7000.0
2021-05-25 15:40:00,254.44,254.61,254.34,254.38,7996.0,239.4615,239.6215,239.3674,239.405,7996.0
2021-05-25 15:45:00,254.38,254.51,254.21,254.27,10476.0,239.405,239.5274,239.2451,239.3015,10476.0
2021-05-25 15:50:00,254.21,254.27,253.53,253.94,18284.0,239.2451,239.3015,238.6051,238.9909,18284.0
2021-05-25 15:55:00,253.92,254.16,253.49,253.51,75391.0,238.9721,239.198,238.5674,238.5863,75391.0
2021-05-26 09:30:00,254.98,254.98,253.51,254.75,7383.0,239.9697,239.9697,238.5863,239.7533,7383.0
2021-05-26 09:35:00,254.75,254.75,253.15,253.57,1500.0,239.7533,239.7533,238.2475,238.6427,1500.0
2021-05-26 09:40:00,253.17,253.52,252.73,252.98,6843.0,238.2663,238.5957,237.8522,238.0875,6843.0
2021-05-26 09:45:00,252.97,253.71,252.8,252.8,1917.0,238.078,238.7745,237.9181,237.9181,1917.0
2021-05-26 09:50:00,252.85,252.97,252.3,252.93,11783.0,237.9651,238.078,237.4475,238.0404,11783.0
2021-05-26 09:55:00,252.84,253.2,252.84,253.0,6578.0,237.9557,238.2945,237.9557,238.1063,6578.0
2021-05-26 10:00:00,253.01,253.01,252.29,252.66,15067.0,238.1157,238.1157,237.4381,237.7863,15067.0
2021-05-26 10:05:00,253.15,253.67,252.99,253.63,2700.0,238.2475,238.7368,238.0969,238.6992,2700.0
2021-05-26 10:10:00,253.84,254.75,253.8,254.74,2414.0,238.8968,239.7533,238.8592,239.7439,2414.0
2021-05-26 10:15:00,254.7,255.11,254.55,255.11,2831.0,239.7062,240.0921,239.565,240.0921,2831.0
2021-05-26 10:20:00,254.93,255.36,254.93,255.36,1663.0,239.9227,240.3274,239.9227,240.3274,1663.0
2021-05-26 10:25:00,255.34,255.34,254.82,254.96,2257.0,240.3085,240.3085,239.8191,239.9509,2257.0
2021-05-26 10:30:00,254.99,255.05,254.43,254.44,2433.0,239.9791,240.0356,239.4521,239.4615,2433.0
2021-05-26 10:35:00,254.6,254.6,254.13,254.31,2256.0,239.6121,239.6121,239.1698,239.3392,2256.0
2021-05-26 10:40:00,254.39,254.83,254.38,254.66,2119.0,239.4145,239.8286,239.405,239.6686,2119.0
2021-05-26 10:45:00,255.17,255.24,255.07,255.09,4070.0,240.1485,240.2144,240.0544,240.0732,4070.0
2021-05-26 10:50:00,255.05,255.17,254.4,254.59,4046.0,240.0356,240.1485,239.4239,239.6027,4046.0
2021-05-26 10:55:00,254.59,254.9,254.59,254.83,2474.0,239.6027,239.8944,239.6027,239.8286,2474.0
2021-05-26 11:00:00,254.82,255.1,254.82,255.08,1476.0,239.8191,240.0827,239.8191,240.0638,1476.0
2021-05-26 11:05:00,255.43,255.5,255.19,255.45,3322.0,240.3932,240.4591,240.1674,240.4121,3322.0
2021-05-26 11:10:00,255.28,255.42,255.28,255.35,1775.0,240.2521,240.3838,240.2521,240.3179,1775.0
2021-05-26 11:15:00,255.16,255.16,255.01,255.11,1844.0,240.1391,240.1391,239.998,240.0921,1844.0
2021-05-26 11:20:00,255.15,255.41,255.01,255.01,3458.0,240.1297,240.3744,239.998,239.998,3458.0
2021-05-26 11:25:00,254.67,255.39,254.67,255.39,3825.0,239.678,240.3556,239.678,240.3556,3825.0
2021-05-26 11:30:00,255.29,255.39,255.22,255.36,2468.0,240.2615,240.3556,240.1956,240.3274,2468.0
2021-05-26 11:35:00,255.57,255.95,255.45,255.76,6771.0,240.525,240.8826,240.4121,240.7038,6771.0
2021-05-26 11:40:00,255.79,255.91,255.46,255.47,10932.0,240.732,240.845,240.4215,240.4309,10932.0
2021-05-26 11:45:00,255.49,255.85,255.49,255.84,1928.0,240.4497,240.7885,240.4497,240.7791,1928.0
2021-05-26 11:50:00,255.9,256.21,255.78,256.11,2400.0,240.8356,241.1273,240.7226,241.0332,2400.0
2021-05-26 11:55:00,256.13,256.25,256.08,256.17,1779.0,241.052,241.165,241.005,241.0897,1779.0
2021-05-26 12:00:00,256.26,256.52,256.14,256.22,3392.0,241.1744,241.4191,241.0614,241.1367,3392.0
2021-05-26 12:05:00,256.22,256.51,256.22,256.42,2301.0,241.1367,241.4097,241.1367,241.325,2301.0
2021-05-26 12:10:00,256.43,256.67,256.43,256.66,1839.0,241.3344,241.5602,241.3344,241.5508,1839.0
2021-05-26 12:15:00,256.6,256.81,256.53,256.77,1999.0,241.4944,241.692,241.4285,241.6543,1999.0
2021-05-26 12:20:00,256.84,256.95,256.84,256.89,2664.0,241.7202,241.8238,241.7202,241.7673,2664.0
2021-05-26 12:25:00,256.99,257.0,256.89,257.0,1556.0,241.8614,241.8708,241.7673,241.8708,1556.0
2021-05-26 12:30:00,256.95,257.15,256.95,257.03,2905.0,241.8238,242.012,241.8238,241.899,2905.0
2021-05-26 12:35:00,256.95,256.98,256.77,256.77,2742.0,241.8238,241.852,241.6543,241.6543,2742.0
2021-05-26 12:40:00,256.84,256.91,256.69,256.88,2366.0,241.7202,241.7861,241.5791,241.7579,2366.0
2021-05-26 12:45:00,256.83,257.06,256.82,257.02,2786.0,241.7108,241.9273,241.7014,241.8896,2786.0
2021-05-26 12:50:00,257.02,257.25,257.02,257.16,1416.0,241.8896,242.1061,241.8896,242.0214,1416.0
2021-05-26 12:55:00,257.16,257.16,257.0,257.04,2434.0,242.0214,242.0214,241.8708,241.9085,2434.0
2021-05-26 13:00:00,257.1,257.2,257.02,257.2,2786.0,241.9649,242.059,241.8896,242.059,2786.0
2021-05-26 13:05:00,257.24,257.25,256.86,256.93,1726.0,242.0967,242.1061,241.7391,241.8049,1726.0
2021-05-26 13:10:00,256.94,257.11,256.94,257.01,1986.0,241.8143,241.9743,241.8143,241.8802,1986.0
2021-05-26 13:15:00,257.06,257.1,256.93,257.1,2440.0,241.9273,241.9649,241.8049,241.9649,2440.0
2021-05-26 13:20:00,257.11,257.27,257.11,257.25,2112.0,241.9743,242.1249,241.9743,242.1061,2112.0
2021-05-26 13:25:00,257.17,257.39,257.14,257.27,2911.0,242.0308,242.2379,242.0026,242.1249,2911.0
2021-05-26 13:30:00,257.27,257.27,257.05,257.17,1873.0,242.1249,242.1249,241.9179,242.0308,1873.0
2021-05-26 13:35:00,257.16,257.16,256.77,256.77,2705.0,242.0214,242.0214,241.6543,241.6543,2705.0
2021-05-26 13:40:00,256.77,256.83,256.33,256.41,2214.0,241.6543,241.7108,241.2403,241.3155,2214.0
2021-05-26 13:45:00,256.34,256.45,256.13,256.28,2525.0,241.2497,241.3532,241.052,241.1932,2525.0
2021-05-26 13:50:00,256.36,256.46,256.25,256.44,2634.0,241.2685,241.3626,241.165,241.3438,2634.0
2021-05-26 13:55:00,256.4,256.6,256.37,256.48,2885.0,241.3061,241.4944,241.2779,241.3814,2885.0
2021-05-26 14:00:00,256.39,256.44,256.27,256.27,1164.0,241.2967,241.3438,241.1838,241.1838,1164.0
2021-05-26 14:05:00,256.32,256.46,256.15,256.15,3590.0,241.2308,241.3626,241.0708,241.0708,3590.0
2021-05-26 14:10:00,256.21,256.38,256.14,256.38,3345.0,241.1273,241.2873,241.0614,241.2873,3345.0
2021-05-26 14:15:00,256.26,256.42,256.26,256.42,2124.0,241.1744,241.325,241.1744,241.325,2124.0
2021-05-26 14:20:00,256.38,256.48,256.37,256.48,3142.0,241.2873,241.3814,241.2779,241.3814,3142.0
2021-05-26 14:25:00,256.51,256.6,256.44,256.57,3322.0,241.4097,241.4944,241.3438,241.4661,3322.0
2021-05-26 14:30:00,256.66,256.7,256.5,256.62,2641.0,241.5508,241.5885,241.4002,241.5132,2641.0
2021-05-26 14:35:00,256.64,256.89,256.6,256.6,4195.0,241.532,241.7673,241.4944,241.4944,4195.0
2021-05-26 14:40:00,256.51,256.51,256.35,256.39,2512.0,241.4097,241.4097,241.2591,241.2967,2512.0
2021-05-26 14:45:00,256.57,256.58,256.47,256.53,1000.0,241.4661,241.4755,241.372,241.4285,1000.0
2021-05-26 14:50:00,256.65,256.65,256.1,256.1,4017.0,241.5414,241.5414,241.0238,241.0238,4017.0
2021-05-26 14:55:00,256.05,256.21,256.04,256.19,3272.0,240.9767,241.1273,240.9673,241.1085,3272.0
2021-05-26 15:00:00,256.26,256.33,256.09,256.29,3254.0,241.1744,241.2403,241.0144,241.2026,3254.0
2021-05-26 15:05:00,256.23,256.23,255.99,256.09,2433.0,241.1461,241.1461,240.9203,241.0144,2433.0
2021-05-26 15:10:00,256.02,256.35,255.96,256.29,1969.0,240.9485,241.2591,240.892,241.2026,1969.0
2021-05-26 15:15:00,256.29,256.29,256.15,256.15,2071.0,241.2026,241.2026,241.0708,241.0708,2071.0
2021-05-26 15:20:00,256.21,256.38,256.13,256.14,3825.0,241.1273,241.2873,241.052,241.0614,3825.0
2021-05-26 15:25:00,256.22,256.23,255.83,256.05,3313.0,241.1367,241.1461,240.7697,240.9767,3313.0
2021-05-26 15:30:00,256.16,256.28,256.09,256.18,5452.0,241.0803,241.1932,241.0144,241.0991,5452.0
2021-05-26 15:35:00,256.33,256.36,256.2,256.2,5467.0,241.2403,241.2685,241.1179,241.1179,5467.0
2021-05-26 15:40:00,256.23,256.33,256.1,256.23,4934.0,241.1461,241.2403,241.0238,241.1461,4934.0
2021-05-26 15:45:00,256.26,256.37,256.02,256.1,4036.0,241.1744,241.2779,240.9485,241.0238,4036.0
2021-05-26 15:50:00,255.93,256.15,255.79,256.08,10392.0,240.8638,241.0708,240.732,241.005,10392.0
2021-05-26 15:55:00,256.07,256.09,255.71,255.72,27660.0,240.9956,241.0144,240.6567,240.6662,27660.0
2021-05-27 09:30:00,258.64,259.81,258.3,259.43,12933.0,243.4143,244.5154,243.0943,244.1578,12933.0
2021-05-27 09:35:00,259.64,259.66,258.3,258.3,2526.0,244.3554,244.3742,243.0943,243.0943,2526.0
2021-05-27 09:40:00,258.67,258.97,258.21,258.49,2526.0,243.4425,243.7248,243.0096,243.2731,2526.0
2021-05-27 09:45:00,258.48,259.2,258.2,258.42,4238.0,243.2637,243.9413,243.0002,243.2072,4238.0
2021-05-27 09:50:00,258.58,259.62,258.58,259.27,3551.0,243.3578,244.3366,243.3578,244.0072,3551.0
2021-05-27 09:55:00,259.27,259.75,259.06,259.54,3302.0,244.0072,244.4589,243.8095,244.2613,3302.0
2021-05-27 10:00:00,259.52,259.8,258.48,259.8,3408.0,244.2425,244.506,243.2637,244.506,3408.0
2021-05-27 10:05:00,259.83,260.01,259.18,259.42,7791.0,244.5342,244.7036,243.9225,244.1483,7791.0
2021-05-27 10:10:00,259.42,259.42,258.61,259.12,2091.0,244.1483,244.1483,243.386,243.866,2091.0
2021-05-27 10:15:00,259.29,259.29,258.65,259.13,2814.0,244.026,244.026,243.4237,243.8754,2814.0
2021-05-27 10:20:00,259.3,259.3,258.98,259.11,2215.0,244.0354,244.0354,243.7342,243.8566,2215.0
2021-05-27 10:25:00,258.94,259.01,258.15,258.23,2645.0,243.6966,243.7625,242.9531,243.0284,2645.0
2021-05-27 10:30:00,258.34,258.48,257.81,257.91,4811.0,243.1319,243.2637,242.6331,242.7272,4811.0
2021-05-27 10:35:00,257.99,258.23,257.5,257.64,4929.0,242.8025,243.0284,242.3414,242.4731,4929.0
2021-05-27 10:40:00,257.69,257.94,257.47,257.78,3024.0,242.5202,242.7555,242.3131,242.6049,3024.0
2021-05-27 10:45:00,257.76,257.9,257.73,257.9,1522.0,242.5861,242.7178,242.5578,242.7178,1522.0
2021-05-27 10:50:00,257.67,257.81,256.84,257.16,4605.0,242.5014,242.6331,241.7202,242.0214,4605.0
2021-05-27 10:55:00,257.44,257.61,257.24,257.43,3943.0,242.2849,242.4449,242.0967,242.2755,3943.0
2021-05-27 11:00:00,257.51,257.51,256.93,257.09,3572.0,242.3508,242.3508,241.8049,241.9555,3572.0
2021-05-27 11:05:00,256.98,257.73,256.95,257.39,2796.0,241.852,242.5578,241.8238,242.2379,2796.0
2021-05-27 11:10:00,257.38,257.45,257.23,257.39,1955.0,242.2284,242.2943,242.0873,242.2379,1955.0
2021-05-27 11:15:00,257.49,257.52,257.3,257.39,1500.0,242.332,242.3602,242.1531,242.2379,1500.0
2021-05-27 11:20:00,257.44,257.53,257.38,257.47,1706.0,242.2849,242.3696,242.2284,242.3131,1706.0
2021-05-27 11:25:00,257.51,257.69,257.17,257.21,4723.0,242.3508,242.5202,242.0308,242.0684,4723.0
2021-05-27 11:30:00,257.0,257.29,256.98,257.02,4233.0,241.8708,242.1437,241.852,241.8896,4233.0
2021-05-27 11:35:00,257.12,257.26,257.08,257.22,1172.0,241.9837,242.1155,241.9461,242.0779,1172.0
2021-05-27 11:40:00,257.31,257.39,257.2,257.32,2228.0,242.1626,242.2379,242.059,242.172,2228.0
2021-05-27 11:45:00,257.3,257.33,257.07,257.33,2823.0,242.1531,242.1814,241.9367,242.1814,2823.0
2021-05-27 11:50:00,257.41,257.92,257.41,257.9,2689.0,242.2567,242.7367,242.2567,242.7178,2689.0
2021-05-27 11:55:00,257.93,258.09,257.88,257.93,5737.0,242.7461,242.8966,242.699,242.7461,5737.0
2021-05-27 12:00:00,257.94,258.15,257.86,258.15,3600.0,242.7555,242.9531,242.6802,242.9531,3600.0
2021-05-27 12:05:00,258.12,258.14,257.9,257.94,2001.0,242.9249,242.9437,242.7178,242.7555,2001.0
2021-05-27 12:10:00,257.94,258.02,257.93,257.94,2611.0,242.7555,242.8308,242.7461,242.7555,2611.0
2021-05-27 12:15:00,257.93,258.06,257.77,257.83,2904.0,242.7461,242.8684,242.5955,242.6519,2904.0
2021-05-27 12:20:00,257.81,258.13,257.77,258.13,4049.0,242.6331,242.9343,242.5955,242.9343,4049.0
2021-05-27 12:25:00,258.11,258.2,257.96,258.0,4111.0,242.9155,243.0002,242.7743,242.8119,4111.0
2021-05-27 12:30:00,258.0,258.21,257.99,258.08,2133.0,242.8119,243.0096,242.8025,242.8872,2133.0
2021-05-27 12:35:00,258.0,258.0,257.92,257.92,1627.0,242.8119,242.8119,242.7367,242.7367,1627.0
2021-05-27 12:40:00,257.95,257.96,257.87,257.92,2201.0,242.7649,242.7743,242.6896,242.7367,2201.0
2021-05-27 12:45:00,257.88,257.93,257.52,257.73,1826.0,242.699,242.7461,242.3602,242.5578,1826.0
2021-05-27 12:50:00,257.77,257.92,257.65,257.75,2829.0,242.5955,242.7367,242.4825,242.5767,2829.0
2021-05-27 12:55:00,257.82,257.9,257.74,257.89,2110.0,242.6425,242.7178,242.5672,242.7084,2110.0
2021-05-27 13:00:00,257.89,258.02,257.67,257.73,3275.0,242.7084,242.8308,242.5014,242.5578,3275.0
2021-05-27 13:05:00,257.75,257.94,257.73,257.83,1250.0,242.5767,242.7555,242.5578,242.6519,1250.0
2021-05-27 13:10:00,257.93,257.93,257.72,257.77,2414.0,242.7461,242.7461,242.5484,242.5955,2414.0
2021-05-27 13:15:00,257.63,257.68,257.57,257.61,1101.0,242.4637,242.5108,242.4073,242.4449,1101.0
2021-05-27 13:20:00,257.67,257.74,257.65,257.74,1103.0,242.5014,242.5672,242.4825,242.5672,1103.0
2021-05-27 13:25:00,257.65,257.85,257.62,257.82,2655.0,242.4825,242.6708,242.4543,242.6425,2655.0
2021-05-27 13:30:00,257.79,257.93,257.61,257.72,2017.0,242.6143,242.7461,242.4449,242.5484,2017.0
2021-05-27 13:35:00,257.83,257.83,257.43,257.54,2083.0,242.6519,242.6519,242.2755,242.379,2083.0
2021-05-27 13:40:00,257.57,257.64,257.53,257.53,2482.0,242.4073,242.4731,242.3696,242.3696,2482.0
2021-05-27 13:45:00,257.57,257.84,257.53,257.71,2583.0,242.4073,242.6614,242.3696,242.539,2583.0
2021-05-27 13:50:00,257.71,257.91,257.58,257.83,2508.0,242.539,242.7272,242.4167,242.6519,2508.0
2021-05-27 13:55:00,257.88,257.94,257.69,257.83,1601.0,242.699,242.7555,242.5202,242.6519,1601.0
2021-05-27 14:00:00,257.8,257.89,257.66,257.7,2063.0,242.6237,242.7084,242.492,242.5296,2063.0
2021-05-27 14:05:00,257.77,257.8,257.56,257.78,2103.0,242.5955,242.6237,242.3978,242.6049,2103.0
2021-05-27 14:10:00,257.78,257.93,257.73,257.9,3954.0,242.6049,242.7461,242.5578,242.7178,3954.0
2021-05-27 14:15:00,257.89,257.98,257.84,257.91,3102.0,242.7084,242.7931,242.6614,242.7272,3102.0
2021-05-27 14:20:00,257.89,257.95,257.87,257.92,3814.0,242.7084,242.7649,242.6896,242.7367,3814.0
2021-05-27 14:25:00,257.92,257.99,257.9,257.9,3039.0,242.7367,242.8025,242.7178,242.7178,3039.0
2021-05-27 14:30:00,257.83,257.92,257.76,257.91,4657.0,242.6519,242.7367,242.5861,242.7272,4657.0
2021-05-27 14:35:00,257.8,257.87,257.45,257.87,3464.0,242.6237,242.6896,242.2943,242.6896,3464.0
2021-05-27 14:40:00,257.9,257.98,257.84,257.94,6606.0,242.7178,242.7931,242.6614,242.7555,6606.0
2021-05-27 14:45:00,257.85,257.93,257.75,257.88,1800.0,242.6708,242.7461,242.5767,242.699,1800.0
2021-05-27 14:50:00,257.84,258.01,257.77,257.96,8480.0,242.6614,242.8214,242.5955,242.7743,8480.0
2021-05-27 14:55:00,258.02,258.24,258.02,258.13,8630.0,242.8308,243.0378,242.8308,242.9343,8630.0
2021-05-27 15:00:00,258.12,258.13,257.59,258.0,10772.0,242.9249,242.9343,242.4261,242.8119,10772.0
2021-05-27 15:05:00,258.03,258.09,257.9,257.91,5488.0,242.8402,242.8966,242.7178,242.7272,5488.0
2021-05-27 15:10:00,257.95,258.13,257.9,258.09,7238.0,242.7649,242.9343,242.7178,242.8966,7238.0
2021-05-27 15:15:00,258.11,258.37,258.1,258.36,2802.0,242.9155,243.1602,242.9061,243.1507,2802.0
2021-05-27 15:20:00,258.26,258.4,258.16,258.4,2236.0,243.0566,243.1884,242.9625,243.1884,2236.0
2021-05-27 15:25:00,258.51,258.63,258.44,258.58,3039.0,243.2919,243.4049,243.226,243.3578,3039.0
2021-05-27 15:30:00,258.59,258.96,258.33,258.87,6822.0,243.3672,243.7154,243.1225,243.6307,6822.0
2021-05-27 15:35:00,258.89,259.29,258.85,258.92,8469.0,243.6495,244.026,243.6119,243.6778,8469.0
2021-05-27 15:40:00,259.03,259.33,259.02,259.17,9892.0,243.7813,244.0636,243.7719,243.9131,9892.0
2021-05-27 15:45:00,259.18,259.57,259.03,259.08,16946.0,243.9225,244.2895,243.7813,243.8284,16946.0
2021-05-27 15:50:00,259.12,260.16,259.12,260.16,38713.0,243.866,244.8448,243.866,244.8448,38713.0
2021-05-27 15:55:00,260.19,260.96,259.87,260.05,118243.0,244.873,245.5977,244.5719,244.7413,118243.0
2021-05-28 09:30:00,261.31,261.5,259.53,260.11,7783.0,245.9271,246.1059,244.2519,244.7977,7783.0
2021-05-28 09:35:00,259.57,259.57,258.56,258.99,1315.0,244.2895,244.2895,243.339,243.7437,1315.0
2021-05-28 09:40:00,258.93,258.93,257.84,257.92,1894.0,243.6872,243.6872,242.6614,242.7367,1894.0
2021-05-28 09:45:00,258.15,258.37,257.63,257.69,4312.0,242.9531,243.1602,242.4637,242.5202,4312.0
2021-05-28 09:50:00,257.69,258.28,257.04,258.23,5300.0,242.5202,243.0755,241.9085,243.0284,5300.0
2021-05-28 09:55:00,258.33,259.21,258.17,259.21,5964.0,243.1225,243.9507,242.9719,243.9507,5964.0
2021-05-28 10:00:00,259.05,259.05,258.44,258.68,3907.0,243.8001,243.8001,243.226,243.4519,3907.0
2021-05-28 10:05:00,258.85,258.91,257.09,257.32,3607.0,243.6119,243.6684,241.9555,242.172,3607.0
2021-05-28 10:10:00,257.47,257.6,257.02,257.12,4277.0,242.3131,242.4355,241.8896,241.9837,4277.0
2021-05-28 10:15:00,257.49,257.57,256.98,256.99,2570.0,242.332,242.4073,241.852,241.8614,2570.0
2021-05-28 10:20:00,256.98,257.39,256.89,257.34,2559.0,241.852,242.2379,241.7673,242.1908,2559.0
2021-05-28 10:25:00,257.36,257.91,257.21,257.76,5654.0,242.2096,242.7272,242.0684,242.5861,5654.0
2021-05-28 10:30:00,257.91,257.98,257.73,257.82,1500.0,242.7272,242.7931,242.5578,242.6425,1500.0
2021-05-28 10:35:00,258.02,258.1,257.59,257.69,3225.0,242.8308,242.9061,242.4261,242.5202,3225.0
2021-05-28 10:40:00,257.93,258.22,257.89,258.13,1791.0,242.7461,243.019,242.7084,242.9343,1791.0
2021-05-28 10:45:00,258.28,258.38,258.15,258.18,3908.0,243.0755,243.1696,242.9531,242.9813,3908.0
2021-05-28 10:50:00,258.22,258.3,258.11,258.19,1575.0,243.019,243.0943,242.9155,242.9908,1575.0
2021-05-28 10:55:00,258.06,258.34,257.96,258.27,2691.0,242.8684,243.1319,242.7743,243.066,2691.0
2021-05-28 11:00:00,258.4,258.56,258.36,258.55,3294.0,243.1884,243.339,243.1507,243.3296,3294.0
2021-05-28 11:05:00,258.65,258.75,258.47,258.65,1701.0,243.4237,243.5178,243.2543,243.4237,1701.0
2021-05-28 11:10:00,258.53,258.68,258.49,258.67,2043.0,243.3107,243.4519,243.2731,243.4425,2043.0
2021-05-28 11:15:00,258.77,258.92,258.73,258.91,1700.0,243.5366,243.6778,243.499,243.6684,1700.0
2021-05-28 11:20:00,258.96,259.28,258.96,259.21,2054.0,243.7154,244.0166,243.7154,243.9507,2054.0
2021-05-28 11:25:00,259.15,259.15,258.85,259.01,3788.0,243.8942,243.8942,243.6119,243.7625,3788.0
2021-05-28 11:30:00,259.08,259.13,258.74,258.74,2021.0,243.8284,243.8754,243.5084,243.5084,2021.0
2021-05-28 11:35:00,258.88,259.12,258.88,259.09,1200.0,243.6401,243.866,243.6401,243.8378,1200.0
2021-05-28 11:40:00,259.02,259.04,258.87,259.04,1305.0,243.7719,243.7907,243.6307,243.7907,1305.0
2021-05-28 11:45:00,259.04,259.21,258.78,259.21,2404.0,243.7907,243.9507,243.546,243.9507,2404.0
2021-05-28 11:50:00,259.15,259.15,258.9,258.9,2589.0,243.8942,243.8942,243.659,243.659,2589.0
2021-05-28 11:55:00,258.95,259.01,258.89,258.93,1463.0,243.706,243.7625,243.6495,243.6872,1463.0
2021-05-28 12:00:00,258.84,258.96,258.77,258.96,2405.0,243.6025,243.7154,243.5366,243.7154,2405.0
2021-05-28 12:05:00,259.0,259.05,258.92,259.02,2174.0,243.7531,243.8001,243.6778,243.7719,2174.0
2021-05-28 12:10:00,258.98,259.39,258.98,259.39,2630.0,243.7342,244.1201,243.7342,244.1201,2630.0
2021-05-28 12:15:00,259.48,259.69,259.48,259.64,3134.0,244.2048,244.4025,244.2048,244.3554,3134.0
2021-05-28 12:20:00,259.72,259.96,259.72,259.89,4426.0,244.4307,244.6566,244.4307,244.5907,4426.0
2021-05-28 12:25:00,259.8,259.8,259.52,259.63,1518.0,244.506,244.506,244.2425,244.346,1518.0
2021-05-28 12:30:00,259.69,259.85,259.64,259.78,1035.0,244.4025,244.553,244.3554,244.4872,1035.0
2021-05-28 12:35:00,259.84,259.84,259.42,259.54,6248.0,244.5436,244.5436,244.1483,244.2613,6248.0
2021-05-28 12:40:00,259.62,259.79,259.42,259.67,4948.0,244.3366,244.4966,244.1483,244.3836,4948.0
2021-05-28 12:45:00,259.67,259.83,259.57,259.74,2304.0,244.3836,244.5342,244.2895,244.4495,2304.0
2021-05-28 12:50:00,259.78,259.89,259.75,259.76,2945.0,244.4872,244.5907,244.4589,244.4683,2945.0
2021-05-28 12:55:00,259.72,259.73,259.6,259.6,1421.0,244.4307,244.4401,244.3178,244.3178,1421.0
2021-05-28 13:00:00,259.59,259.63,259.47,259.54,1748.0,244.3083,244.346,244.1954,244.2613,1748.0
2021-05-28 13:05:00,259.56,259.73,259.53,259.67,3995.0,244.2801,244.4401,244.2519,244.3836,3995.0
2021-05-28 13:10:00,259.75,259.91,259.71,259.71,3042.0,244.4589,244.6095,244.4213,244.4213,3042.0
2021-05-28 13:15:00,259.77,260.05,259.77,260.05,1827.0,244.4777,244.7413,244.4777,244.7413,1827.0
2021-05-28 13:20:00,260.08,260.2,260.04,260.11,1829.0,244.7695,244.8824,244.7318,244.7977,1829.0
2021-05-28 13:25:00,260.32,260.41,260.24,260.26,2943.0,244.9954,245.0801,244.9201,244.9389,2943.0
2021-05-28 13:30:00,260.26,260.29,260.1,260.1,2790.0,244.9389,244.9671,244.7883,244.7883,2790.0
2021-05-28 13:35:00,260.0,260.12,259.98,260.12,3969.0,244.6942,244.8071,244.6754,244.8071,3969.0
2021-05-28 13:40:00,260.05,260.29,260.05,260.29,1120.0,244.7413,244.9671,244.7413,244.9671,1120.0
2021-05-28 13:45:00,260.29,260.47,260.29,260.31,1600.0,244.9671,245.1365,244.9671,244.986,1600.0
2021-05-28 13:50:00,260.31,260.47,260.28,260.29,1250.0,244.986,245.1365,244.9577,244.9671,1250.0
2021-05-28 13:55:00,260.42,260.44,260.24,260.31,2733.0,245.0895,245.1083,244.9201,244.986,2733.0
2021-05-28 14:00:00,260.37,260.53,260.37,260.48,1621.0,245.0424,245.193,245.0424,245.1459,1621.0
2021-05-28 14:05:00,260.58,260.75,260.52,260.61,2173.0,245.2401,245.4001,245.1836,245.2683,2173.0
2021-05-28 14:10:00,260.62,260.62,260.28,260.41,2317.0,245.2777,245.2777,244.9577,245.0801,2317.0
2021-05-28 14:15:00,260.41,260.51,260.41,260.47,1108.0,245.0801,245.1742,245.0801,245.1365,1108.0
2021-05-28 14:20:00,260.47,260.52,260.37,260.49,799.0,245.1365,245.1836,245.0424,245.1554,799.0
2021-05-28 14:25:00,260.49,260.49,260.32,260.33,959.0,245.1554,245.1554,244.9954,245.0048,959.0
2021-05-28 14:30:00,260.41,260.62,260.39,260.53,2420.0,245.0801,245.2777,245.0612,245.193,2420.0
2021-05-28 14:35:00,260.44,260.65,260.44,260.6,1284.0,245.1083,245.3059,245.1083,245.2589,1284.0
2021-05-28 14:40:00,260.6,260.75,260.49,260.68,1614.0,245.2589,245.4001,245.1554,245.3342,1614.0
2021-05-28 14:45:00,260.6,260.6,260.56,260.56,610.0,245.2589,245.2589,245.2212,245.2212,610.0
2021-05-28 14:50:00,260.58,260.63,260.56,260.56,1205.0,245.2401,245.2871,245.2212,245.2212,1205.0
2021-05-28 14:55:00,260.68,260.73,260.62,260.62,1578.0,245.3342,245.3812,245.2777,245.2777,1578.0
2021-05-28 15:00:00,260.62,260.74,260.59,260.69,1973.0,245.2777,245.3906,245.2495,245.3436,1973.0
2021-05-28 15:05:00,260.59,260.89,260.59,260.75,2069.0,245.2495,245.5318,245.2495,245.4001,2069.0
2021-05-28 15:10:00,260.76,260.76,260.33,260.62,3226.0,245.4095,245.4095,245.0048,245.2777,3226.0
2021-05-28 15:15:00,260.63,260.75,260.58,260.66,989.0,245.2871,245.4001,245.2401,245.3154,989.0
2021-05-28 15:20:00,260.66,260.69,260.52,260.68,2345.0,245.3154,245.3436,245.1836,245.3342,2345.0
2021-05-28 15:25:00,260.68,260.76,260.64,260.73,3259.0,245.3342,245.4095,245.2965,245.3812,3259.0
2021-05-28 15:30:00,260.51,260.95,260.51,260.77,6361.0,245.1742,245.5883,245.1742,245.4189,6361.0
2021-05-28 15:35:00,260.74,260.74,260.55,260.59,4135.0,245.3906,245.3906,245.2118,245.2495,4135.0
2021-05-28 15:40:00,260.59,260.59,260.25,260.33,3793.0,245.2495,245.2495,244.9295,245.0048,3793.0
2021-05-28 15:45:00,260.24,260.66,260.24,260.58,5089.0,244.9201,245.3154,244.9201,245.2401,5089.0
2021-05-28 15:50:00,260.63,260.82,260.39,260.45,9921.0,245.2871,245.4659,245.0612,245.1177,9921.0
2021-05-28 15:55:00,260.4,260.42,259.82,259.98,59398.0,245.0707,245.0895,244.5248,244.6754,59398.0
2021-06-01 09:30:00,263.16,263.79,260.41,262.82,10776.0,247.6682,248.2611,245.0801,247.3482,10776.0
2021-06-01 09:35:00,263.05,263.36,260.88,260.88,2271.0,247.5647,247.8564,245.5224,245.5224,2271.0
2021-06-01 09:40:00,260.94,262.03,260.65,262.03,3064.0,245.5789,246.6047,245.3059,246.6047,3064.0
2021-06-01 09:45:00,262.33,262.59,262.03,262.47,6868.0,246.887,247.1317,246.6047,247.0188,6868.0
2021-06-01 09:50:00,262.47,262.8,262.32,262.64,3222.0,247.0188,247.3294,246.8776,247.1788,3222.0
2021-06-01 09:55:00,262.95,262.95,262.81,262.81,742.0,247.4705,247.4705,247.3388,247.3388,742.0
2021-06-01 10:00:00,262.35,263.12,262.35,263.02,2132.0,246.9059,247.6305,246.9059,247.5364,2132.0
2021-06-01 10:05:00,262.87,263.06,262.84,263.06,719.0,247.3953,247.5741,247.367,247.5741,719.0
2021-06-01 10:10:00,262.88,262.98,262.45,262.94,1416.0,247.4047,247.4988,247.0,247.4611,1416.0
2021-06-01 10:15:00,262.54,262.54,262.2,262.41,4478.0,247.0847,247.0847,246.7647,246.9623,4478.0
2021-06-01 10:20:00,262.59,262.83,262.34,262.52,3126.0,247.1317,247.3576,246.8965,247.0659,3126.0
2021-06-01 10:25:00,262.58,262.58,262.09,262.09,1200.0,247.1223,247.1223,246.6612,246.6612,1200.0
2021-06-01 10:30:00,262.71,263.39,262.58,263.26,4461.0,247.2447,247.8846,247.1223,247.7623,4461.0
2021-06-01 10:35:00,263.0,263.04,262.58,262.58,800.0,247.5176,247.5552,247.1223,247.1223,800.0
2021-06-01 10:40:00,262.6,263.1,262.6,263.1,1910.0,247.1411,247.6117,247.1411,247.6117,1910.0
2021-06-01 10:45:00,262.9,263.07,262.41,262.41,1335.0,247.4235,247.5835,246.9623,246.9623,1335.0
2021-06-01 10:50:00,262.52,262.83,262.39,262.64,3657.0,247.0659,247.3576,246.9435,247.1788,3657.0
2021-06-01 10:55:00,262.64,262.69,262.48,262.56,2132.0,247.1788,247.2258,247.0282,247.1035,2132.0
2021-06-01 11:00:00,262.72,262.99,262.72,262.88,2115.0,247.2541,247.5082,247.2541,247.4047,2115.0
2021-06-01 11:05:00,262.95,263.09,262.78,262.81,3403.0,247.4705,247.6023,247.3105,247.3388,3403.0
2021-06-01 11:10:00,262.88,263.32,262.71,263.32,2344.0,247.4047,247.8188,247.2447,247.8188,2344.0
2021-06-01 11:15:00,263.25,263.29,263.05,263.07,1500.0,247.7529,247.7905,247.5647,247.5835,1500.0
2021-06-01 11:20:00,263.18,263.2,262.8,262.9,912.0,247.687,247.7058,247.3294,247.4235,912.0
2021-06-01 11:25:00,262.83,263.11,262.83,262.98,2054.0,247.3576,247.6211,247.3576,247.4988,2054.0
2021-06-01 11:30:00,262.75,262.94,262.69,262.85,3555.0,247.2823,247.4611,247.2258,247.3764,3555.0
2021-06-01 11:35:00,262.87,263.44,262.86,263.35,2802.0,247.3953,247.9317,247.3858,247.847,2802.0
2021-06-01 11:40:00,263.3,263.46,263.21,263.26,2311.0,247.7999,247.9505,247.7152,247.7623,2311.0
2021-06-01 11:45:00,263.18,263.18,262.45,262.62,2746.0,247.687,247.687,247.0,247.16,2746.0
2021-06-01 11:50:00,262.7,262.85,262.7,262.85,2528.0,247.2353,247.3764,247.2353,247.3764,2528.0
2021-06-01 11:55:00,262.93,263.2,262.93,262.94,2551.0,247.4517,247.7058,247.4517,247.4611,2551.0
2021-06-01 12:00:00,262.72,262.86,262.71,262.86,1134.0,247.2541,247.3858,247.2447,247.3858,1134.0
2021-06-01 12:05:00,262.79,263.02,262.66,262.95,2300.0,247.32,247.5364,247.1976,247.4705,2300.0
2021-06-01 12:10:00,262.94,263.01,262.83,262.85,701.0,247.4611,247.527,247.3576,247.3764,701.0
2021-06-01 12:15:00,262.83,262.85,262.42,262.42,2576.0,247.3576,247.3764,246.9717,246.9717,2576.0
2021-06-01 12:20:00,262.4,262.71,262.4,262.69,1732.0,246.9529,247.2447,246.9529,247.2258,1732.0
2021-06-01 12:25:00,262.74,262.87,262.69,262.72,2187.0,247.2729,247.3953,247.2258,247.2541,2187.0
2021-06-01 12:30:00,262.77,262.82,262.72,262.72,929.0,247.3011,247.3482,247.2541,247.2541,929.0
2021-06-01 12:35:00,262.83,262.98,262.78,262.98,683.0,247.3576,247.4988,247.3105,247.4988,683.0
2021-06-01 12:40:00,262.96,262.97,262.68,262.68,3180.0,247.48,247.4894,247.2164,247.2164,3180.0
2021-06-01 12:45:00,262.84,262.85,262.69,262.75,1618.0,247.367,247.3764,247.2258,247.2823,1618.0
2021-06-01 12:50:00,262.71,262.73,262.36,262.6,6618.0,247.2447,247.2635,246.9153,247.1411,6618.0
2021-06-01 12:55:00,262.49,262.64,262.42,262.56,2169.0,247.0376,247.1788,246.9717,247.1035,2169.0
2021-06-01 13:00:00,262.65,262.65,262.33,262.33,500.0,247.1882,247.1882,246.887,246.887,500.0
2021-06-01 13:05:00,262.11,262.11,261.85,261.97,4098.0,246.68,246.68,246.4353,246.5482,4098.0
2021-06-01 13:10:00,261.9,261.9,261.81,261.84,493.0,246.4824,246.4824,246.3977,246.4259,493.0
2021-06-01 13:15:00,261.91,261.91,261.62,261.79,4421.0,246.4918,246.4918,246.2188,246.3788,4421.0
2021-06-01 13:20:00,261.86,262.01,261.71,261.84,2831.0,246.4447,246.5859,246.3035,246.4259,2831.0
2021-06-01 13:25:00,261.84,261.9,261.61,261.63,1705.0,246.4259,246.4824,246.2094,246.2282,1705.0
2021-06-01 13:30:00,261.69,262.03,261.67,262.03,2835.0,246.2847,246.6047,246.2659,246.6047,2835.0
2021-06-01 13:35:00,262.05,262.07,261.96,262.02,3086.0,246.6235,246.6423,246.5388,246.5953,3086.0
2021-06-01 13:40:00,261.93,261.93,261.71,261.85,2818.0,246.5106,246.5106,246.3035,246.4353,2818.0
2021-06-01 13:45:00,261.84,261.92,261.62,261.63,2271.0,246.4259,246.5012,246.2188,246.2282,2271.0
2021-06-01 13:50:00,261.63,261.63,261.63,261.63,0.0,246.2282,246.2282,246.2282,246.2282,0.0
2021-06-01 13:55:00,261.7,261.7,261.56,261.63,1100.0,246.2941,246.2941,246.1624,246.2282,1100.0
2021-06-01 14:00:00,261.52,261.96,261.5,261.92,2798.0,246.1247,246.5388,246.1059,246.5012,2798.0
2021-06-01 14:05:00,261.9,261.95,261.73,261.73,1697.0,246.4824,246.5294,246.3224,246.3224,1697.0
2021-06-01 14:10:00,261.7,261.74,261.61,261.68,1230.0,246.2941,246.3318,246.2094,246.2753,1230.0
2021-06-01 14:15:00,261.58,261.8,261.57,261.78,4112.0,246.1812,246.3882,246.1718,246.3694,4112.0
2021-06-01 14:20:00,261.82,261.98,261.81,261.98,2696.0,246.4071,246.5576,246.3977,246.5576,2696.0
2021-06-01 14:25:00,262.04,262.08,261.97,262.08,1497.0,246.6141,246.6518,246.5482,246.6518,1497.0
2021-06-01 14:30:00,262.08,262.08,261.98,262.02,2156.0,246.6518,246.6518,246.5576,246.5953,2156.0
2021-06-01 14:35:00,262.08,262.2,262.04,262.09,3327.0,246.6518,246.7647,246.6141,246.6612,3327.0
2021-06-01 14:40:00,262.01,262.21,262.01,262.13,5133.0,246.5859,246.7741,246.5859,246.6988,5133.0
2021-06-01 14:45:00,262.19,262.3,262.19,262.28,1100.0,246.7553,246.8588,246.7553,246.84,1100.0
2021-06-01 14:50:00,262.25,262.38,262.11,262.36,2470.0,246.8117,246.9341,246.68,246.9153,2470.0
2021-06-01 14:55:00,262.46,262.46,262.38,262.38,1620.0,247.0094,247.0094,246.9341,246.9341,1620.0
2021-06-01 15:00:00,262.25,262.3,262.16,262.18,3908.0,246.8117,246.8588,246.727,246.7459,3908.0
2021-06-01 15:05:00,262.23,262.32,262.03,262.15,6005.0,246.7929,246.8776,246.6047,246.7176,6005.0
2021-06-01 15:10:00,262.11,262.11,261.9,261.9,2834.0,246.68,246.68,246.4824,246.4824,2834.0
2021-06-01 15:15:00,261.87,261.92,261.79,261.84,2760.0,246.4541,246.5012,246.3788,246.4259,2760.0
2021-06-01 15:20:00,261.81,262.02,261.81,261.87,4600.0,246.3977,246.5953,246.3977,246.4541,4600.0
2021-06-01 15:25:00,261.89,261.9,261.66,261.79,10308.0,246.4729,246.4824,246.2565,246.3788,10308.0
2021-06-01 15:30:00,261.79,261.88,261.5,261.86,8458.0,246.3788,246.4635,246.1059,246.4447,8458.0
2021-06-01 15:35:00,261.84,262.11,261.79,262.11,5221.0,246.4259,246.68,246.3788,246.68,5221.0
2021-06-01 15:40:00,262.08,262.15,261.93,262.05,10119.0,246.6518,246.7176,246.5106,246.6235,10119.0
2021-06-01 15:45:00,262.12,262.61,262.08,262.6,9815.0,246.6894,247.1506,246.6518,247.1411,9815.0
2021-06-01 15:50:00,262.48,262.6,262.02,262.53,18671.0,247.0282,247.1411,246.5953,247.0753,18671.0
2021-06-01 15:55:00,262.46,262.55,262.01,262.26,26052.0,247.0094,247.0941,246.5859,246.8212,26052.0
2021-06-02 09:30:00,262.28,262.28,259.13,259.62,6998.0,246.84,246.84,243.8754,244.3366,6998.0
2021-06-02 09:35:00,260.22,260.95,259.38,260.14,4005.0,244.9013,245.5883,244.1107,244.826,4005.0
2021-06-02 09:40:00,260.15,261.04,260.13,260.71,1300.0,244.8354,245.673,244.8166,245.3624,1300.0
2021-06-02 09:45:00,260.91,261.05,260.27,261.05,1607.0,245.5506,245.6824,244.9483,245.6824,1607.0
2021-06-02 09:50:00,260.78,261.55,260.77,261.55,1430.0,245.4283,246.153,245.4189,246.153,1430.0
2021-06-02 09:55:00,261.59,261.99,261.51,261.82,3431.0,246.1906,246.5671,246.1153,246.4071,3431.0
2021-06-02 10:00:00,261.67,261.88,261.33,261.79,2416.0,246.2659,246.4635,245.9459,246.3788,2416.0
2021-06-02 10:05:00,261.68,262.22,261.67,261.99,2270.0,246.2753,246.7835,246.2659,246.5671,2270.0
2021-06-02 10:10:00,261.97,262.87,261.97,262.67,2282.0,246.5482,247.3953,246.5482,247.207,2282.0
2021-06-02 10:15:00,262.76,262.81,262.12,262.41,4582.0,247.2917,247.3388,246.6894,246.9623,4582.0
2021-06-02 10:20:00,262.2,262.49,262.2,262.28,1771.0,246.7647,247.0376,246.7647,246.84,1771.0
2021-06-02 10:25:00,262.48,262.53,262.2,262.2,1478.0,247.0282,247.0753,246.7647,246.7647,1478.0
2021-06-02 10:30:00,261.99,262.25,261.86,262.15,5569.0,246.5671,246.8117,246.4447,246.7176,5569.0
2021-06-02 10:35:00,262.12,262.26,261.92,262.18,2640.0,246.6894,246.8212,246.5012,246.7459,2640.0
2021-06-02 10:40:00,262.18,262.45,262.18,262.37,1425.0,246.7459,247.0,246.7459,246.9247,1425.0
2021-06-02 10:45:00,262.61,262.78,262.61,262.78,629.0,247.1506,247.3105,247.1506,247.3105,629.0
2021-06-02 10:50:00,262.72,262.72,262.48,262.5,500.0,247.2541,247.2541,247.0282,247.047,500.0
2021-06-02 10:55:00,262.62,262.69,262.32,262.44,2856.0,247.16,247.2258,246.8776,246.9906,2856.0
2021-06-02 11:00:00,262.25,262.44,261.97,262.3,2901.0,246.8117,246.9906,246.5482,246.8588,2901.0
2021-06-02 11:05:00,262.26,262.44,262.2,262.28,2622.0,246.8212,246.9906,246.7647,246.84,2622.0
2021-06-02 11:10:00,262.28,262.5,262.15,262.44,3332.0,246.84,247.047,246.7176,246.9906,3332.0
2021-06-02 11:15:00,262.37,262.81,262.37,262.67,1900.0,246.9247,247.3388,246.9247,247.207,1900.0
2021-06-02 11:20:00,262.69,262.81,262.56,262.72,800.0,247.2258,247.3388,247.1035,247.2541,800.0
2021-06-02 11:25:00,262.86,262.89,262.75,262.8,2200.0,247.3858,247.4141,247.2823,247.3294,2200.0
2021-06-02 11:30:00,262.73,262.9,262.66,262.9,6100.0,247.2635,247.4235,247.1976,247.4235,6100.0
2021-06-02 11:35:00,262.8,262.92,262.42,262.42,4592.0,247.3294,247.4423,246.9717,246.9717,4592.0
2021-06-02 11:40:00,262.65,262.65,262.34,262.44,858.0,247.1882,247.1882,246.8965,246.9906,858.0
2021-06-02 11:45:00,262.32,262.32,261.89,262.13,3992.0,246.8776,246.8776,246.4729,246.6988,3992.0
2021-06-02 11:50:00,262.11,262.11,262.0,262.0,497.0,246.68,246.68,246.5765,246.5765,497.0
2021-06-02 11:55:00,261.89,262.06,261.89,261.89,1900.0,246.4729,246.6329,246.4729,246.4729,1900.0
2021-06-02 12:00:00,261.85,262.08,261.82,262.0,2300.0,246.4353,246.6518,246.4071,246.5765,2300.0
2021-06-02 12:05:00,262.06,262.28,261.95,262.28,2100.0,246.6329,246.84,246.5294,246.84,2100.0
2021-06-02 12:10:00,262.32,262.57,262.19,262.41,1371.0,246.8776,247.1129,246.7553,246.9623,1371.0
2021-06-02 12:15:00,262.31,262.32,261.94,262.09,5942.0,246.8682,246.8776,246.52,246.6612,5942.0
2021-06-02 12:20:00,262.0,262.01,261.92,261.92,600.0,246.5765,246.5859,246.5012,246.5012,600.0
2021-06-02 12:25:00,261.82,261.91,261.36,261.49,5881.0,246.4071,246.4918,245.9741,246.0965,5881.0
2021-06-02 12:30:00,261.49,261.64,261.18,261.26,7246.0,246.0965,246.2377,245.8047,245.88,7246.0
2021-06-02 12:35:00,261.26,261.57,261.26,261.48,2084.0,245.88,246.1718,245.88,246.0871,2084.0
2021-06-02 12:40:00,261.47,261.52,261.0,261.07,1100.0,246.0777,246.1247,245.6353,245.7012,1100.0
2021-06-02 12:45:00,261.18,261.5,261.09,261.43,5572.0,245.8047,246.1059,245.72,246.04,5572.0
2021-06-02 12:50:00,261.7,261.87,261.7,261.84,1362.0,246.2941,246.4541,246.2941,246.4259,1362.0
2021-06-02 12:55:00,262.04,262.05,261.89,262.05,300.0,246.6141,246.6235,246.4729,246.6235,300.0
2021-06-02 13:00:00,262.09,262.27,261.92,261.93,1120.0,246.6612,246.8306,246.5012,246.5106,1120.0
2021-06-02 13:05:00,261.84,261.93,261.74,261.93,2700.0,246.4259,246.5106,246.3318,246.5106,2700.0
2021-06-02 13:10:00,262.01,262.01,261.56,261.58,1300.0,246.5859,246.5859,246.1624,246.1812,1300.0
2021-06-02 13:15:00,261.49,261.72,261.34,261.48,2203.0,246.0965,246.313,245.9553,246.0871,2203.0
2021-06-02 13:20:00,261.43,261.5,261.36,261.38,2701.0,246.04,246.1059,245.9741,245.993,2701.0
2021-06-02 13:25:00,261.4,261.78,261.4,261.72,2255.0,246.0118,246.3694,246.0118,246.313,2255.0
2021-06-02 13:30:00,261.66,261.66,261.42,261.43,800.0,246.2565,246.2565,246.0306,246.04,800.0
2021-06-02 13:35:00,261.51,261.88,261.35,261.86,4122.0,246.1153,246.4635,245.9647,246.4447,4122.0
2021-06-02 13:40:00,261.83,262.08,261.72,261.89,1689.0,246.4165,246.6518,246.313,246.4729,1689.0
2021-06-02 13:45:00,261.95,262.04,261.95,262.04,500.0,246.5294,246.6141,246.5294,246.6141,500.0
2021-06-02 13:50:00,261.76,261.95,261.7,261.84,1407.0,246.3506,246.5294,246.2941,246.4259,1407.0
2021-06-02 13:55:00,261.96,261.96,261.72,261.72,1814.0,246.5388,246.5388,246.313,246.313,1814.0
2021-06-02 14:00:00,261.72,262.34,261.71,262.07,2972.0,246.313,246.8965,246.3035,246.6423,2972.0
2021-06-02 14:05:00,262.16,262.17,261.87,262.0,2241.0,246.727,246.7365,246.4541,246.5765,2241.0
2021-06-02 14:10:00,262.02,262.42,261.92,262.42,4119.0,246.5953,246.9717,246.5012,246.9717,4119.0
2021-06-02 14:15:00,262.66,262.9,262.58,262.58,1100.0,247.1976,247.4235,247.1223,247.1223,1100.0
2021-06-02 14:20:00,262.73,262.85,262.69,262.78,1018.0,247.2635,247.3764,247.2258,247.3105,1018.0
2021-06-02 14:25:00,262.82,262.93,262.74,262.78,3935.0,247.3482,247.4517,247.2729,247.3105,3935.0
2021-06-02 14:30:00,262.83,262.92,262.7,262.9,1800.0,247.3576,247.4423,247.2353,247.4235,1800.0
2021-06-02 14:35:00,262.9,263.06,262.81,262.83,5447.0,247.4235,247.5741,247.3388,247.3576,5447.0
2021-06-02 14:40:00,262.76,262.76,262.38,262.4,3268.0,247.2917,247.2917,246.9341,246.9529,3268.0
2021-06-02 14:45:00,262.41,262.57,262.06,262.53,11138.0,246.9623,247.1129,246.6329,247.0753,11138.0
2021-06-02 14:50:00,262.52,262.52,262.15,262.38,1615.0,247.0659,247.0659,246.7176,246.9341,1615.0
2021-06-02 14:55:00,262.55,262.63,262.38,262.63,1002.0,247.0941,247.1694,246.9341,247.1694,1002.0
2021-06-02 15:00:00,262.56,262.86,262.56,262.64,3185.0,247.1035,247.3858,247.1035,247.1788,3185.0
2021-06-02 15:05:00,262.66,262.9,262.64,262.9,2000.0,247.1976,247.4235,247.1788,247.4235,2000.0
2021-06-02 15:10:00,262.77,262.97,262.77,262.84,4810.0,247.3011,247.4894,247.3011,247.367,4810.0
2021-06-02 15:15:00,262.75,262.84,262.3,262.3,3162.0,247.2823,247.367,246.8588,246.8588,3162.0
2021-06-02 15:20:00,262.34,262.55,262.29,262.41,2852.0,246.8965,247.0941,246.8494,246.9623,2852.0
2021-06-02 15:25:00,262.49,262.56,262.18,262.29,2802.0,247.0376,247.1035,246.7459,246.8494,2802.0
2021-06-02 15:30:00,262.35,262.37,261.93,262.09,4019.0,246.9059,246.9247,246.5106,246.6612,4019.0
2021-06-02 15:35:00,262.1,262.26,262.05,262.06,2853.0,246.6706,246.8212,246.6235,246.6329,2853.0
2021-06-02 15:40:00,262.08,262.2,262.0,262.11,7720.0,246.6518,246.7647,246.5765,246.68,7720.0
2021-06-02 15:45:00,262.04,262.17,262.0,262.07,7096.0,246.6141,246.7365,246.5765,246.6423,7096.0
2021-06-02 15:50:00,262.12,262.37,261.97,262.0,8554.0,246.6894,246.9247,246.5482,246.5765,8554.0
2021-06-02 15:55:00,262.0,262.77,261.95,262.71,25894.0,246.5765,247.3011,246.5294,247.2447,25894.0
2021-06-03 09:30:00,261.83,261.98,260.97,261.87,7226.0,246.4165,246.5576,245.6071,246.4541,7226.0
2021-06-03 09:35:00,261.59,261.97,261.57,261.57,3323.0,246.1906,246.5482,246.1718,246.1718,3323.0
2021-06-03 09:40:00,261.33,262.07,261.33,261.69,4298.0,245.9459,246.6423,245.9459,246.2847,4298.0
2021-06-03 09:45:00,261.8,262.43,261.63,262.0,3413.0,246.3882,246.9812,246.2282,246.5765,3413.0
2021-06-03 09:50:00,262.0,262.37,261.76,262.37,3563.0,246.5765,246.9247,246.3506,246.9247,3563.0
2021-06-03 09:55:00,262.54,262.81,262.39,262.81,1831.0,247.0847,247.3388,246.9435,247.3388,1831.0
2021-06-03 10:00:00,262.53,262.72,262.07,262.1,3130.0,247.0753,247.2541,246.6423,246.6706,3130.0
2021-06-03 10:05:00,262.09,262.48,262.07,262.37,1504.0,246.6612,247.0282,246.6423,246.9247,1504.0
2021-06-03 10:10:00,262.37,262.37,261.95,262.16,1100.0,246.9247,246.9247,246.5294,246.727,1100.0
2021-06-03 10:15:00,262.16,262.35,261.89,262.35,2201.0,246.727,246.9059,246.4729,246.9059,2201.0
2021-06-03 10:20:00,262.0,262.29,261.97,262.14,1064.0,246.5765,246.8494,246.5482,246.7082,1064.0
2021-06-03 10:25:00,262.02,262.39,261.99,262.26,2285.0,246.5953,246.9435,246.5671,246.8212,2285.0
2021-06-03 10:30:00,262.13,262.36,261.95,262.21,2121.0,246.6988,246.9153,246.5294,246.7741,2121.0
2021-06-03 10:35:00,262.05,262.55,262.0,262.25,1914.0,246.6235,247.0941,246.5765,246.8117,1914.0
2021-06-03 10:40:00,262.32,262.49,262.23,262.34,1841.0,246.8776,247.0376,246.7929,246.8965,1841.0
2021-06-03 10:45:00,262.25,263.32,262.21,263.32,3977.0,246.8117,247.8188,246.7741,247.8188,3977.0
2021-06-03 10:50:00,263.34,263.62,263.34,263.53,500.0,247.8376,248.1011,247.8376,248.0164,500.0
2021-06-03 10:55:00,263.63,263.86,263.45,263.86,2206.0,248.1105,248.327,247.9411,248.327,2206.0
2021-06-03 11:00:00,263.71,263.92,263.55,263.92,1430.0,248.1858,248.3834,248.0352,248.3834,1430.0
2021-06-03 11:05:00,264.12,264.58,264.09,264.58,1789.0,248.5717,249.0046,248.5434,249.0046,1789.0
2021-06-03 11:10:00,264.58,264.84,264.54,264.84,2114.0,249.0046,249.2493,248.9669,249.2493,2114.0
2021-06-03 11:15:00,264.81,264.94,264.67,264.81,1297.0,249.221,249.3434,249.0893,249.221,1297.0
2021-06-03 11:20:00,264.79,265.35,264.79,265.35,2716.0,249.2022,249.7293,249.2022,249.7293,2716.0
2021-06-03 11:25:00,265.37,265.73,265.37,265.67,1874.0,249.7481,250.0869,249.7481,250.0304,1874.0
2021-06-03 11:30:00,265.64,265.65,265.01,265.09,1300.0,250.0022,250.0116,249.4093,249.4846,1300.0
2021-06-03 11:35:00,265.2,265.31,265.2,265.25,812.0,249.5881,249.6916,249.5881,249.6351,812.0
2021-06-03 11:40:00,265.26,265.65,265.26,265.59,1518.0,249.6446,250.0116,249.6446,249.9551,1518.0
2021-06-03 11:45:00,265.67,265.89,265.67,265.83,1841.0,250.0304,250.2375,250.0304,250.181,1841.0
2021-06-03 11:50:00,265.85,265.99,265.76,265.98,1190.0,250.1998,250.3316,250.1151,250.3222,1190.0
2021-06-03 11:55:00,265.94,266.06,265.92,266.06,3230.0,250.2845,250.3975,250.2657,250.3975,3230.0
2021-06-03 12:00:00,266.0,266.05,265.88,265.89,1726.0,250.341,250.388,250.2281,250.2375,1726.0
2021-06-03 12:05:00,265.95,266.03,265.87,265.88,2302.0,250.2939,250.3692,250.2186,250.2281,2302.0
2021-06-03 12:10:00,265.86,266.02,265.84,266.02,800.0,250.2092,250.3598,250.1904,250.3598,800.0
2021-06-03 12:15:00,266.1,266.17,265.99,266.05,1600.0,250.4351,250.501,250.3316,250.388,1600.0
2021-06-03 12:20:00,265.94,266.03,265.83,265.93,4238.0,250.2845,250.3692,250.181,250.2751,4238.0
2021-06-03 12:25:00,266.02,266.12,265.88,266.12,2442.0,250.3598,250.4539,250.2281,250.4539,2442.0
2021-06-03 12:30:00,266.12,266.12,265.91,265.91,549.0,250.4539,250.4539,250.2563,250.2563,549.0
2021-06-03 12:35:00,265.93,266.22,265.84,266.22,2209.0,250.2751,250.548,250.1904,250.548,2209.0
2021-06-03 12:40:00,266.37,266.45,266.25,266.3,4819.0,250.6892,250.7645,250.5763,250.6233,4819.0
2021-06-03 12:45:00,266.15,266.15,265.84,265.84,2120.0,250.4822,250.4822,250.1904,250.1904,2120.0
2021-06-03 12:50:00,265.83,265.84,265.43,265.44,1279.0,250.181,250.1904,249.8045,249.814,1279.0
2021-06-03 12:55:00,265.48,265.71,265.41,265.71,1397.0,249.8516,250.0681,249.7857,250.0681,1397.0
2021-06-03 13:00:00,265.71,265.83,265.64,265.73,2735.0,250.0681,250.181,250.0022,250.0869,2735.0
2021-06-03 13:05:00,265.68,265.68,264.84,264.97,9717.0,250.0398,250.0398,249.2493,249.3716,9717.0
2021-06-03 13:10:00,264.93,264.97,264.46,264.46,3100.0,249.334,249.3716,248.8917,248.8917,3100.0
2021-06-03 13:15:00,264.56,265.15,264.56,265.15,2490.0,248.9858,249.541,248.9858,249.541,2490.0
2021-06-03 13:20:00,264.87,265.34,264.87,265.32,1604.0,249.2775,249.7198,249.2775,249.701,1604.0
2021-06-03 13:25:00,265.42,265.42,265.06,265.21,3431.0,249.7951,249.7951,249.4563,249.5975,3431.0
2021-06-03 13:30:00,265.06,265.42,264.99,265.42,5602.0,249.4563,249.7951,249.3905,249.7951,5602.0
2021-06-03 13:35:00,265.3,265.4,264.9,265.2,7621.0,249.6822,249.7763,249.3057,249.5881,7621.0
2021-06-03 13:40:00,265.15,265.19,264.7,264.7,1162.0,249.541,249.5787,249.1175,249.1175,1162.0
2021-06-03 13:45:00,264.92,264.95,264.78,264.95,2809.0,249.3246,249.3528,249.1928,249.3528,2809.0
2021-06-03 13:50:00,265.01,265.15,264.94,264.94,2217.0,249.4093,249.541,249.3434,249.3434,2217.0
2021-06-03 13:55:00,264.95,265.03,264.76,264.77,1733.0,249.3528,249.4281,249.174,249.1834,1733.0
2021-06-03 14:00:00,264.81,264.82,264.58,264.72,1500.0,249.221,249.2305,249.0046,249.1363,1500.0
2021-06-03 14:05:00,264.78,264.89,264.57,264.6,3527.0,249.1928,249.2963,248.9952,249.0234,3527.0
2021-06-03 14:10:00,264.62,264.66,264.2,264.45,3922.0,249.0422,249.0799,248.647,248.8822,3922.0
2021-06-03 14:15:00,264.38,264.38,263.97,264.28,1497.0,248.8164,248.8164,248.4305,248.7222,1497.0
2021-06-03 14:20:00,264.25,264.43,264.24,264.34,2000.0,248.694,248.8634,248.6846,248.7787,2000.0
2021-06-03 14:25:00,264.18,264.26,263.99,264.26,4557.0,248.6281,248.7034,248.4493,248.7034,4557.0
2021-06-03 14:30:00,264.19,264.31,264.15,264.28,2342.0,248.6375,248.7505,248.5999,248.7222,2342.0
2021-06-03 14:35:00,264.19,264.19,263.73,263.73,1500.0,248.6375,248.6375,248.2046,248.2046,1500.0
2021-06-03 14:40:00,263.65,263.73,263.51,263.73,908.0,248.1293,248.2046,247.9976,248.2046,908.0
2021-06-03 14:45:00,263.71,264.03,263.7,263.95,3799.0,248.1858,248.487,248.1764,248.4117,3799.0
2021-06-03 14:50:00,263.89,263.97,263.86,263.91,1616.0,248.3552,248.4305,248.327,248.374,1616.0
2021-06-03 14:55:00,264.07,264.25,263.98,264.05,1482.0,248.5246,248.694,248.4399,248.5058,1482.0
2021-06-03 15:00:00,263.92,264.07,263.85,264.0,1469.0,248.3834,248.5246,248.3176,248.4587,1469.0
2021-06-03 15:05:00,263.9,264.02,263.87,264.02,1413.0,248.3646,248.4776,248.3364,248.4776,1413.0
2021-06-03 15:10:00,264.02,264.08,263.86,264.01,2725.0,248.4776,248.534,248.327,248.4681,2725.0
2021-06-03 15:15:00,263.91,264.26,263.91,264.1,3365.0,248.374,248.7034,248.374,248.5528,3365.0
2021-06-03 15:20:00,263.98,264.23,263.98,264.21,1250.0,248.4399,248.6752,248.4399,248.6564,1250.0
2021-06-03 15:25:00,264.21,264.27,264.07,264.22,2551.0,248.6564,248.7128,248.5246,248.6658,2551.0
2021-06-03 15:30:00,264.27,264.41,264.19,264.41,4026.0,248.7128,248.8446,248.6375,248.8446,4026.0
2021-06-03 15:35:00,264.42,264.57,264.4,264.5,2770.0,248.854,248.9952,248.8352,248.9293,2770.0
2021-06-03 15:40:00,264.5,264.58,264.44,264.51,6033.0,248.9293,249.0046,248.8728,248.9387,6033.0
2021-06-03 15:45:00,264.5,264.5,264.22,264.35,4877.0,248.9293,248.9293,248.6658,248.7881,4877.0
2021-06-03 15:50:00,264.43,264.46,263.86,263.86,16278.0,248.8634,248.8917,248.327,248.327,16278.0
2021-06-03 15:55:00,263.89,264.01,263.61,263.74,26545.0,248.3552,248.4681,248.0917,248.214,26545.0
2021-06-04 09:30:00,263.65,263.65,262.67,263.0,4523.0,248.1293,248.1293,247.207,247.5176,4523.0
2021-06-04 09:35:00,263.24,263.35,263.24,263.25,300.0,247.7435,247.847,247.7435,247.7529,300.0
2021-06-04 09:40:00,263.01,263.44,263.01,263.3,1252.0,247.527,247.9317,247.527,247.7999,1252.0
2021-06-04 09:45:00,263.57,263.57,263.14,263.15,3526.0,248.054,248.054,247.6494,247.6588,3526.0
2021-06-04 09:50:00,262.9,262.9,262.63,262.86,2200.0,247.4235,247.4235,247.1694,247.3858,2200.0
2021-06-04 09:55:00,262.86,263.14,262.67,262.95,1016.0,247.3858,247.6494,247.207,247.4705,1016.0
2021-06-04 10:00:00,262.99,262.99,262.71,262.99,1900.0,247.5082,247.5082,247.2447,247.5082,1900.0
2021-06-04 10:05:00,262.9,262.9,262.84,262.84,200.0,247.4235,247.4235,247.367,247.367,200.0
2021-06-04 10:10:00,262.47,262.68,262.45,262.54,1002.0,247.0188,247.2164,247.0,247.0847,1002.0
2021-06-04 10:15:00,262.64,262.65,262.64,262.64,100.0,247.1788,247.1882,247.1788,247.1788,100.0
2021-06-04 10:20:00,262.86,262.86,262.72,262.81,1826.0,247.3858,247.3858,247.2541,247.3388,1826.0
2021-06-04 10:25:00,262.99,263.05,262.91,263.01,3361.0,247.5082,247.5647,247.4329,247.527,3361.0
2021-06-04 10:30:00,263.06,263.22,262.8,262.95,2046.0,247.5741,247.7246,247.3294,247.4705,2046.0
2021-06-04 10:35:00,262.95,262.95,262.95,262.95,0.0,247.4705,247.4705,247.4705,247.4705,0.0
2021-06-04 10:40:00,262.99,262.99,262.55,262.57,2662.0,247.5082,247.5082,247.0941,247.1129,2662.0
2021-06-04 10:45:00,262.39,262.93,262.39,262.93,696.0,246.9435,247.4517,246.9435,247.4517,696.0
2021-06-04 10:50:00,262.99,262.99,262.99,262.99,200.0,247.5082,247.5082,247.5082,247.5082,200.0
2021-06-04 10:55:00,263.1,263.1,262.94,263.06,900.0,247.6117,247.6117,247.4611,247.5741,900.0
2021-06-04 11:00:00,263.06,263.06,262.64,262.64,1134.0,247.5741,247.5741,247.1788,247.1788,1134.0
2021-06-04 11:05:00,262.82,262.82,262.55,262.57,2108.0,247.3482,247.3482,247.0941,247.1129,2108.0
2021-06-04 11:10:00,262.8,262.8,262.55,262.57,1636.0,247.3294,247.3294,247.0941,247.1129,1636.0
2021-06-04 11:15:00,262.59,262.69,262.45,262.52,1400.0,247.1317,247.2258,247.0,247.0659,1400.0
2021-06-04 11:20:00,262.36,262.36,262.21,262.21,802.0,246.9153,246.9153,246.7741,246.7741,802.0
2021-06-04 11:25:00,262.37,262.45,262.22,262.33,1700.0,246.9247,247.0,246.7835,246.887,1700.0
2021-06-04 11:30:00,262.36,262.37,262.3,262.3,500.0,246.9153,246.9247,246.8588,246.8588,500.0
2021-06-04 11:35:00,262.34,262.41,262.06,262.07,1401.0,246.8965,246.9623,246.6329,246.6423,1401.0
2021-06-04 11:40:00,262.1,262.13,262.1,262.12,848.0,246.6706,246.6988,246.6706,246.6894,848.0
2021-06-04 11:45:00,262.18,262.2,261.88,262.12,3120.0,246.7459,246.7647,246.4635,246.6894,3120.0
2021-06-04 11:50:00,261.86,261.86,261.78,261.78,200.0,246.4447,246.4447,246.3694,246.3694,200.0
2021-06-04 11:55:00,261.5,261.86,261.37,261.75,800.0,246.1059,246.4447,245.9836,246.3412,800.0
2021-06-04 12:00:00,261.78,261.9,261.77,261.88,500.0,246.3694,246.4824,246.36,246.4635,500.0
2021-06-04 12:05:00,261.93,261.93,261.93,261.93,300.0,246.5106,246.5106,246.5106,246.5106,300.0
2021-06-04 12:10:00,261.81,262.06,261.81,262.06,441.0,246.3977,246.6329,246.3977,246.6329,441.0
2021-06-04 12:15:00,262.18,262.18,262.18,262.18,100.0,246.7459,246.7459,246.7459,246.7459,100.0
2021-06-04 12:20:00,262.14,262.18,262.14,262.17,406.0,246.7082,246.7459,246.7082,246.7365,406.0
2021-06-04 12:25:00,262.22,262.29,262.22,262.29,1407.0,246.7835,246.8494,246.7835,246.8494,1407.0
2021-06-04 12:30:00,262.29,262.29,262.29,262.29,200.0,246.8494,246.8494,246.8494,246.8494,200.0
2021-06-04 12:35:00,262.62,262.68,262.58,262.62,1771.0,247.16,247.2164,247.1223,247.16,1771.0
2021-06-04 12:40:00,262.65,262.77,262.65,262.66,1419.0,247.1882,247.3011,247.1882,247.1976,1419.0
2021-06-04 12:45:00,262.74,262.74,262.71,262.71,684.0,247.2729,247.2729,247.2447,247.2447,684.0
2021-06-04 12:50:00,262.86,262.86,262.69,262.76,3183.0,247.3858,247.3858,247.2258,247.2917,3183.0
2021-06-04 12:55:00,262.76,262.94,262.76,262.84,1688.0,247.2917,247.4611,247.2917,247.367,1688.0
2021-06-04 13:00:00,262.89,263.14,262.87,263.14,1685.0,247.4141,247.6494,247.3953,247.6494,1685.0
2021-06-04 13:05:00,263.27,263.45,263.27,263.32,609.0,247.7717,247.9411,247.7717,247.8188,609.0
2021-06-04 13:10:00,263.53,263.59,263.27,263.27,2019.0,248.0164,248.0729,247.7717,247.7717,2019.0
2021-06-04 13:15:00,263.38,263.38,263.29,263.3,678.0,247.8752,247.8752,247.7905,247.7999,678.0
2021-06-04 13:20:00,263.45,263.59,263.45,263.58,1358.0,247.9411,248.0729,247.9411,248.0635,1358.0
2021-06-04 13:25:00,263.54,263.63,263.49,263.51,1504.0,248.0258,248.1105,247.9788,247.9976,1504.0
2021-06-04 13:30:00,263.64,263.66,263.61,263.66,505.0,248.1199,248.1387,248.0917,248.1387,505.0
2021-06-04 13:35:00,263.77,263.77,263.57,263.71,1387.0,248.2423,248.2423,248.054,248.1858,1387.0
2021-06-04 13:40:00,263.82,263.85,263.72,263.81,4275.0,248.2893,248.3176,248.1952,248.2799,4275.0
2021-06-04 13:45:00,263.8,263.85,263.68,263.85,1417.0,248.2705,248.3176,248.1576,248.3176,1417.0
2021-06-04 13:50:00,263.87,264.07,263.87,264.05,2824.0,248.3364,248.5246,248.3364,248.5058,2824.0
2021-06-04 13:55:00,264.04,264.19,264.04,264.09,2500.0,248.4964,248.6375,248.4964,248.5434,2500.0
2021-06-04 14:00:00,263.99,264.06,263.9,264.06,3822.0,248.4493,248.5152,248.3646,248.5152,3822.0
2021-06-04 14:05:00,264.05,264.05,263.97,263.97,732.0,248.5058,248.5058,248.4305,248.4305,732.0
2021-06-04 14:10:00,264.07,264.07,263.94,264.05,2171.0,248.5246,248.5246,248.4023,248.5058,2171.0
2021-06-04 14:15:00,263.89,263.89,263.55,263.6,1200.0,248.3552,248.3552,248.0352,248.0823,1200.0
2021-06-04 14:20:00,263.66,263.94,263.66,263.92,1404.0,248.1387,248.4023,248.1387,248.3834,1404.0
2021-06-04 14:25:00,263.99,264.07,263.97,264.04,1949.0,248.4493,248.5246,248.4305,248.4964,1949.0
2021-06-04 14:30:00,264.04,264.07,263.94,264.0,918.0,248.4964,248.5246,248.4023,248.4587,918.0
2021-06-04 14:35:00,263.88,263.99,263.88,263.99,642.0,248.3458,248.4493,248.3458,248.4493,642.0
2021-06-04 14:40:00,264.22,264.35,264.21,264.3,1605.0,248.6658,248.7881,248.6564,248.7411,1605.0
2021-06-04 14:45:00,264.36,264.44,264.17,264.44,1850.0,248.7975,248.8728,248.6187,248.8728,1850.0
2021-06-04 14:50:00,264.48,264.48,264.35,264.38,1493.0,248.9105,248.9105,248.7881,248.8164,1493.0
2021-06-04 14:55:00,264.49,264.54,264.45,264.46,2479.0,248.9199,248.9669,248.8822,248.8917,2479.0
2021-06-04 15:00:00,264.47,264.52,264.37,264.52,916.0,248.9011,248.9481,248.8069,248.9481,916.0
2021-06-04 15:05:00,264.5,264.5,264.39,264.44,1800.0,248.9293,248.9293,248.8258,248.8728,1800.0
2021-06-04 15:10:00,264.48,264.62,264.48,264.58,2111.0,248.9105,249.0422,248.9105,249.0046,2111.0
2021-06-04 15:15:00,264.57,264.67,264.5,264.67,1575.0,248.9952,249.0893,248.9293,249.0893,1575.0
2021-06-04 15:20:00,264.64,264.74,264.53,264.74,2465.0,249.0611,249.1552,248.9575,249.1552,2465.0
2021-06-04 15:25:00,264.71,264.71,264.57,264.69,2096.0,249.1269,249.1269,248.9952,249.1081,2096.0
2021-06-04 15:30:00,264.68,264.84,264.58,264.81,5721.0,249.0987,249.2493,249.0046,249.221,5721.0
2021-06-04 15:35:00,264.75,265.02,264.75,264.97,5956.0,249.1646,249.4187,249.1646,249.3716,5956.0
2021-06-04 15:40:00,265.0,265.2,264.92,265.1,5734.0,249.3999,249.5881,249.3246,249.494,5734.0
2021-06-04 15:45:00,265.09,265.36,265.09,265.26,7603.0,249.4846,249.7387,249.4846,249.6446,7603.0
2021-06-04 15:50:00,265.33,265.5,265.18,265.5,12563.0,249.7104,249.8704,249.5693,249.8704,12563.0
2021-06-04 15:55:00,265.38,265.57,265.05,265.45,38398.0,249.7575,249.9363,249.4469,249.8234,38398.0
2021-06-07 09:30:00,266.82,266.82,265.96,265.96,6966.0,251.1127,251.1127,250.3033,250.3033,6966.0
2021-06-07 09:35:00,266.24,266.3,265.13,265.79,4157.0,250.5669,250.6233,249.5222,250.1434,4157.0
2021-06-07 09:40:00,265.47,266.09,265.41,266.09,1702.0,249.8422,250.4257,249.7857,250.4257,1702.0
2021-06-07 09:45:00,265.94,266.06,265.75,265.86,1071.0,250.2845,250.3975,250.1057,250.2092,1071.0
2021-06-07 09:50:00,265.82,265.82,264.89,265.24,3004.0,250.1716,250.1716,249.2963,249.6257,3004.0
2021-06-07 09:55:00,265.29,265.4,265.29,265.33,1476.0,249.6728,249.7763,249.6728,249.7104,1476.0
2021-06-07 10:00:00,265.31,265.32,264.43,264.59,3817.0,249.6916,249.701,248.8634,249.014,3817.0
2021-06-07 10:05:00,264.71,264.87,264.4,264.54,2103.0,249.1269,249.2775,248.8352,248.9669,2103.0
2021-06-07 10:10:00,264.73,264.87,264.63,264.85,2111.0,249.1458,249.2775,249.0516,249.2587,2111.0
2021-06-07 10:15:00,264.87,265.06,264.75,265.0,2848.0,249.2775,249.4563,249.1646,249.3999,2848.0
2021-06-07 10:20:00,265.03,265.31,265.03,265.15,3115.0,249.4281,249.6916,249.4281,249.541,3115.0
2021-06-07 10:25:00,265.2,265.2,264.82,264.82,2744.0,249.5881,249.5881,249.2305,249.2305,2744.0
2021-06-07 10:30:00,264.67,264.83,264.57,264.6,1719.0,249.0893,249.2399,248.9952,249.0234,1719.0
2021-06-07 10:35:00,264.72,264.93,264.68,264.88,2460.0,249.1363,249.334,249.0987,249.2869,2460.0
2021-06-07 10:40:00,264.96,264.96,264.75,264.82,2456.0,249.3622,249.3622,249.1646,249.2305,2456.0
2021-06-07 10:45:00,264.77,264.96,264.77,264.88,2161.0,249.1834,249.3622,249.1834,249.2869,2161.0
2021-06-07 10:50:00,264.91,265.11,264.63,265.05,3383.0,249.3152,249.5034,249.0516,249.4469,3383.0
2021-06-07 10:55:00,265.12,265.12,264.75,264.85,3719.0,249.5128,249.5128,249.1646,249.2587,3719.0
2021-06-07 11:00:00,264.84,265.23,264.72,265.0,3956.0,249.2493,249.6163,249.1363,249.3999,3956.0
2021-06-07 11:05:00,265.06,265.17,264.79,264.82,2359.0,249.4563,249.5599,249.2022,249.2305,2359.0
2021-06-07 11:10:00,264.91,265.02,264.73,264.75,6211.0,249.3152,249.4187,249.1458,249.1646,6211.0
2021-06-07 11:15:00,264.75,264.94,264.75,264.84,2997.0,249.1646,249.3434,249.1646,249.2493,2997.0
2021-06-07 11:20:00,264.75,264.97,264.7,264.72,2113.0,249.1646,249.3716,249.1175,249.1363,2113.0
2021-06-07 11:25:00,264.76,264.81,264.56,264.81,4979.0,249.174,249.221,248.9858,249.221,4979.0
2021-06-07 11:30:00,264.87,265.04,264.82,264.97,2269.0,249.2775,249.4375,249.2305,249.3716,2269.0
2021-06-07 11:35:00,264.91,264.91,264.41,264.45,2626.0,249.3152,249.3152,248.8446,248.8822,2626.0
2021-06-07 11:40:00,264.38,264.7,264.36,264.65,2836.0,248.8164,249.1175,248.7975,249.0705,2836.0
2021-06-07 11:45:00,264.76,264.78,264.68,264.78,1300.0,249.174,249.1928,249.0987,249.1928,1300.0
2021-06-07 11:50:00,264.78,264.87,264.53,264.87,2819.0,249.1928,249.2775,248.9575,249.2775,2819.0
2021-06-07 11:55:00,265.13,265.22,265.09,265.22,1098.0,249.5222,249.6069,249.4846,249.6069,1098.0
2021-06-07 12:00:00,265.24,265.24,265.13,265.23,1527.0,249.6257,249.6257,249.5222,249.6163,1527.0
2021-06-07 12:05:00,265.17,265.22,265.08,265.15,1646.0,249.5599,249.6069,249.4752,249.541,1646.0
2021-06-07 12:10:00,265.09,265.17,265.06,265.17,2050.0,249.4846,249.5599,249.4563,249.5599,2050.0
2021-06-07 12:15:00,265.2,265.34,265.16,265.34,1238.0,249.5881,249.7198,249.5504,249.7198,1238.0
2021-06-07 12:20:00,265.26,265.46,265.22,265.28,3504.0,249.6446,249.8328,249.6069,249.6634,3504.0
2021-06-07 12:25:00,265.22,265.22,264.92,265.0,1686.0,249.6069,249.6069,249.3246,249.3999,1686.0
2021-06-07 12:30:00,264.95,265.17,264.95,265.17,1879.0,249.3528,249.5599,249.3528,249.5599,1879.0
2021-06-07 12:35:00,265.15,265.36,265.15,265.34,805.0,249.541,249.7387,249.541,249.7198,805.0
2021-06-07 12:40:00,265.37,265.45,265.17,265.35,3919.0,249.7481,249.8234,249.5599,249.7293,3919.0
2021-06-07 12:45:00,265.32,265.33,265.2,265.26,1898.0,249.701,249.7104,249.5881,249.6446,1898.0
2021-06-07 12:50:00,265.35,265.39,265.33,265.38,1610.0,249.7293,249.7669,249.7104,249.7575,1610.0
2021-06-07 12:55:00,265.43,265.44,265.05,265.15,4255.0,249.8045,249.814,249.4469,249.541,4255.0
2021-06-07 13:00:00,265.07,265.18,264.98,265.02,1000.0,249.4657,249.5693,249.381,249.4187,1000.0
2021-06-07 13:05:00,265.0,265.22,265.0,265.22,1100.0,249.3999,249.6069,249.3999,249.6069,1100.0
2021-06-07 13:10:00,265.18,265.18,264.93,265.1,1802.0,249.5693,249.5693,249.334,249.494,1802.0
2021-06-07 13:15:00,265.05,265.2,265.05,265.19,824.0,249.4469,249.5881,249.4469,249.5787,824.0
2021-06-07 13:20:00,265.26,265.47,265.23,265.37,2914.0,249.6446,249.8422,249.6163,249.7481,2914.0
2021-06-07 13:25:00,265.46,265.63,265.3,265.35,4334.0,249.8328,249.9928,249.6822,249.7293,4334.0
2021-06-07 13:30:00,265.27,265.39,265.27,265.38,800.0,249.654,249.7669,249.654,249.7575,800.0
2021-06-07 13:35:00,265.41,265.59,265.38,265.51,2185.0,249.7857,249.9551,249.7575,249.8798,2185.0
2021-06-07 13:40:00,265.46,265.47,265.23,265.33,1849.0,249.8328,249.8422,249.6163,249.7104,1849.0
2021-06-07 13:45:00,265.33,265.5,265.33,265.5,2444.0,249.7104,249.8704,249.7104,249.8704,2444.0
2021-06-07 13:50:00,265.48,265.56,265.39,265.43,1400.0,249.8516,249.9269,249.7669,249.8045,1400.0
2021-06-07 13:55:00,265.43,265.51,265.27,265.38,1602.0,249.8045,249.8798,249.654,249.7575,1602.0
2021-06-07 14:00:00,265.36,265.5,265.21,265.33,2007.0,249.7387,249.8704,249.5975,249.7104,2007.0
2021-06-07 14:05:00,265.26,265.52,265.26,265.51,1268.0,249.6446,249.8892,249.6446,249.8798,1268.0
2021-06-07 14:10:00,265.46,265.46,265.32,265.37,2812.0,249.8328,249.8328,249.701,249.7481,2812.0
2021-06-07 14:15:00,265.33,265.4,265.16,265.2,3902.0,249.7104,249.7763,249.5504,249.5881,3902.0
2021-06-07 14:20:00,265.19,265.25,265.06,265.06,2885.0,249.5787,249.6351,249.4563,249.4563,2885.0
2021-06-07 14:25:00,264.99,265.25,264.99,265.23,1000.0,249.3905,249.6351,249.3905,249.6163,1000.0
2021-06-07 14:30:00,265.19,265.26,265.13,265.2,1138.0,249.5787,249.6446,249.5222,249.5881,1138.0
2021-06-07 14:35:00,265.24,265.37,265.24,265.37,1108.0,249.6257,249.7481,249.6257,249.7481,1108.0
2021-06-07 14:40:00,265.46,265.47,265.35,265.47,1913.0,249.8328,249.8422,249.7293,249.8422,1913.0
2021-06-07 14:45:00,265.37,265.37,265.18,265.25,1712.0,249.7481,249.7481,249.5693,249.6351,1712.0
2021-06-07 14:50:00,265.29,265.39,265.29,265.39,1101.0,249.6728,249.7669,249.6728,249.7669,1101.0
2021-06-07 14:55:00,265.34,265.4,265.19,265.22,2734.0,249.7198,249.7763,249.5787,249.6069,2734.0
2021-06-07 15:00:00,265.15,265.25,265.02,265.18,2169.0,249.541,249.6351,249.4187,249.5693,2169.0
2021-06-07 15:05:00,265.14,265.25,265.14,265.15,2980.0,249.5316,249.6351,249.5316,249.541,2980.0
2021-06-07 15:10:00,265.11,265.27,265.07,265.23,2774.0,249.5034,249.654,249.4657,249.6163,2774.0
2021-06-07 15:15:00,265.23,265.24,265.14,265.24,1923.0,249.6163,249.6257,249.5316,249.6257,1923.0
2021-06-07 15:20:00,265.22,265.28,265.17,265.21,1918.0,249.6069,249.6634,249.5599,249.5975,1918.0
2021-06-07 15:25:00,265.18,265.37,265.12,265.36,4002.0,249.5693,249.7481,249.5128,249.7387,4002.0
2021-06-07 15:30:00,265.34,265.34,265.05,265.07,6809.0,249.7198,249.7198,249.4469,249.4657,6809.0
2021-06-07 15:35:00,265.11,265.14,264.74,264.75,5963.0,249.5034,249.5316,249.1552,249.1646,5963.0
2021-06-07 15:40:00,264.8,265.03,264.75,264.75,8301.0,249.2116,249.4281,249.1646,249.1646,8301.0
2021-06-07 15:45:00,264.76,264.86,264.68,264.82,4569.0,249.174,249.2681,249.0987,249.2305,4569.0
2021-06-07 15:50:00,264.89,265.12,264.77,265.1,6251.0,249.2963,249.5128,249.1834,249.494,6251.0
2021-06-07 15:55:00,265.04,265.09,264.79,264.81,13512.0,249.4375,249.4846,249.2022,249.221,13512.0
2021-06-08 09:30:00,263.53,263.54,261.77,262.31,10906.0,248.0164,248.0258,246.36,246.8682,10906.0
2021-06-08 09:35:00,262.3,262.3,260.95,261.25,3774.0,246.8588,246.8588,245.5883,245.8706,3774.0
2021-06-08 09:40:00,260.66,261.15,260.31,260.48,2006.0,245.3154,245.7765,244.986,245.1459,2006.0
2021-06-08 09:45:00,260.5,261.63,260.5,261.12,5043.0,245.1648,246.2282,245.1648,245.7483,5043.0
2021-06-08 09:50:00,261.12,261.75,261.05,261.56,6577.0,245.7483,246.3412,245.6824,246.1624,6577.0
2021-06-08 09:55:00,261.75,261.9,261.3,261.74,2933.0,246.3412,246.4824,245.9177,246.3318,2933.0
2021-06-08 10:00:00,261.74,261.85,261.56,261.71,1799.0,246.3318,246.4353,246.1624,246.3035,1799.0
2021-06-08 10:05:00,261.6,261.7,261.25,261.44,3203.0,246.2,246.2941,245.8706,246.0494,3203.0
2021-06-08 10:10:00,261.95,262.3,261.88,262.18,1100.0,246.5294,246.8588,246.4635,246.7459,1100.0
2021-06-08 10:15:00,262.25,262.38,262.13,262.3,2512.0,246.8117,246.9341,246.6988,246.8588,2512.0
2021-06-08 10:20:00,262.18,262.47,262.16,262.36,3001.0,246.7459,247.0188,246.727,246.9153,3001.0
2021-06-08 10:25:00,262.47,262.88,262.29,262.76,5237.0,247.0188,247.4047,246.8494,247.2917,5237.0
2021-06-08 10:30:00,262.76,263.38,262.76,263.3,6464.0,247.2917,247.8752,247.2917,247.7999,6464.0
2021-06-08 10:35:00,263.17,263.17,262.78,263.02,2765.0,247.6776,247.6776,247.3105,247.5364,2765.0
2021-06-08 10:40:00,263.02,263.02,262.87,262.9,908.0,247.5364,247.5364,247.3953,247.4235,908.0
2021-06-08 10:45:00,263.0,263.11,262.71,262.71,3175.0,247.5176,247.6211,247.2447,247.2447,3175.0
2021-06-08 10:50:00,262.78,263.0,262.67,262.89,1954.0,247.3105,247.5176,247.207,247.4141,1954.0
2021-06-08 10:55:00,262.78,263.19,262.72,263.19,2022.0,247.3105,247.6964,247.2541,247.6964,2022.0
2021-06-08 11:00:00,263.47,263.67,263.45,263.5,1612.0,247.9599,248.1482,247.9411,247.9882,1612.0
2021-06-08 11:05:00,263.82,263.89,263.68,263.76,1047.0,248.2893,248.3552,248.1576,248.2329,1047.0
2021-06-08 11:10:00,263.75,263.76,262.6,262.6,1720.0,248.2234,248.2329,247.1411,247.1411,1720.0
2021-06-08 11:15:00,262.74,262.87,262.53,262.53,900.0,247.2729,247.3953,247.0753,247.0753,900.0
2021-06-08 11:20:00,262.61,262.61,262.47,262.48,400.0,247.1506,247.1506,247.0188,247.0282,400.0
2021-06-08 11:25:00,262.71,263.02,262.67,262.97,1459.0,247.2447,247.5364,247.207,247.4894,1459.0
2021-06-08 11:30:00,263.05,263.13,263.05,263.09,486.0,247.5647,247.6399,247.5647,247.6023,486.0
2021-06-08 11:35:00,263.29,263.47,263.29,263.47,300.0,247.7905,247.9599,247.7905,247.9599,300.0
2021-06-08 11:40:00,263.46,263.91,263.45,263.83,2209.0,247.9505,248.374,247.9411,248.2987,2209.0
2021-06-08 11:45:00,264.1,264.2,264.09,264.19,200.0,248.5528,248.647,248.5434,248.6375,200.0
2021-06-08 11:50:00,264.19,264.51,264.11,264.38,3404.0,248.6375,248.9387,248.5623,248.8164,3404.0
2021-06-08 11:55:00,264.47,264.87,264.46,264.87,200.0,248.9011,249.2775,248.8917,249.2775,200.0
2021-06-08 12:00:00,264.94,265.01,264.68,264.69,3580.0,249.3434,249.4093,249.0987,249.1081,3580.0
2021-06-08 12:05:00,264.57,264.7,264.57,264.69,800.0,248.9952,249.1175,248.9952,249.1081,800.0
2021-06-08 12:10:00,264.86,265.06,264.8,265.06,1200.0,249.2681,249.4563,249.2116,249.4563,1200.0
2021-06-08 12:15:00,265.06,265.08,264.83,264.86,2266.0,249.4563,249.4752,249.2399,249.2681,2266.0
2021-06-08 12:20:00,264.79,264.79,264.51,264.51,1075.0,249.2022,249.2022,248.9387,248.9387,1075.0
2021-06-08 12:25:00,264.61,264.89,264.57,264.67,3895.0,249.0328,249.2963,248.9952,249.0893,3895.0
2021-06-08 12:30:00,264.61,264.75,264.59,264.71,1004.0,249.0328,249.1646,249.014,249.1269,1004.0
2021-06-08 12:35:00,264.72,264.72,264.55,264.56,831.0,249.1363,249.1363,248.9764,248.9858,831.0
2021-06-08 12:40:00,264.56,264.63,264.31,264.36,1201.0,248.9858,249.0516,248.7505,248.7975,1201.0
2021-06-08 12:45:00,264.21,264.45,264.14,264.45,1400.0,248.6564,248.8822,248.5905,248.8822,1400.0
2021-06-08 12:50:00,264.51,264.7,264.51,264.59,1506.0,248.9387,249.1175,248.9387,249.014,1506.0
2021-06-08 12:55:00,264.53,264.53,264.19,264.21,1600.0,248.9575,248.9575,248.6375,248.6564,1600.0
2021-06-08 13:00:00,264.18,264.53,264.18,264.47,2700.0,248.6281,248.9575,248.6281,248.9011,2700.0
2021-06-08 13:05:00,264.49,264.6,264.32,264.6,1396.0,248.9199,249.0234,248.7599,249.0234,1396.0
2021-06-08 13:10:00,264.7,264.82,264.63,264.65,1012.0,249.1175,249.2305,249.0516,249.0705,1012.0
2021-06-08 13:15:00,264.68,264.85,264.68,264.78,1071.0,249.0987,249.2587,249.0987,249.1928,1071.0
2021-06-08 13:20:00,264.78,264.92,264.66,264.92,2700.0,249.1928,249.3246,249.0799,249.3246,2700.0
2021-06-08 13:25:00,264.92,264.92,264.48,264.48,2575.0,249.3246,249.3246,248.9105,248.9105,2575.0
2021-06-08 13:30:00,264.5,264.67,264.5,264.63,1807.0,248.9293,249.0893,248.9293,249.0516,1807.0
2021-06-08 13:35:00,264.55,264.71,264.5,264.71,911.0,248.9764,249.1269,248.9293,249.1269,911.0
2021-06-08 13:40:00,264.7,264.95,264.61,264.82,4047.0,249.1175,249.3528,249.0328,249.2305,4047.0
2021-06-08 13:45:00,264.67,264.74,264.33,264.53,1785.0,249.0893,249.1552,248.7693,248.9575,1785.0
2021-06-08 13:50:00,264.45,264.48,264.23,264.23,2916.0,248.8822,248.9105,248.6752,248.6752,2916.0
2021-06-08 13:55:00,264.32,264.35,264.24,264.25,500.0,248.7599,248.7881,248.6846,248.694,500.0
2021-06-08 14:00:00,264.35,264.36,264.06,264.12,6936.0,248.7881,248.7975,248.5152,248.5717,6936.0
2021-06-08 14:05:00,264.18,264.46,264.18,264.46,1300.0,248.6281,248.8917,248.6281,248.8917,1300.0
2021-06-08 14:10:00,264.39,264.45,264.23,264.23,2202.0,248.8258,248.8822,248.6752,248.6752,2202.0
2021-06-08 14:15:00,264.22,264.24,264.13,264.23,2403.0,248.6658,248.6846,248.5811,248.6752,2403.0
2021-06-08 14:20:00,264.21,264.55,264.15,264.45,3663.0,248.6564,248.9764,248.5999,248.8822,3663.0
2021-06-08 14:25:00,264.46,264.58,264.34,264.58,2840.0,248.8917,249.0046,248.7787,249.0046,2840.0
2021-06-08 14:30:00,264.47,264.53,264.31,264.31,2565.0,248.9011,248.9575,248.7505,248.7505,2565.0
2021-06-08 14:35:00,264.3,264.36,264.17,264.26,2401.0,248.7411,248.7975,248.6187,248.7034,2401.0
2021-06-08 14:40:00,264.18,264.25,264.06,264.15,3606.0,248.6281,248.694,248.5152,248.5999,3606.0
2021-06-08 14:45:00,264.07,264.12,263.9,264.09,4505.0,248.5246,248.5717,248.3646,248.5434,4505.0
2021-06-08 14:50:00,263.92,264.11,263.91,264.09,4128.0,248.3834,248.5623,248.374,248.5434,4128.0
2021-06-08 14:55:00,264.09,264.15,264.02,264.07,2822.0,248.5434,248.5999,248.4776,248.5246,2822.0
2021-06-08 15:00:00,264.06,264.1,264.0,264.0,5200.0,248.5152,248.5528,248.4587,248.4587,5200.0
2021-06-08 15:05:00,264.04,264.31,263.96,264.31,3102.0,248.4964,248.7505,248.4211,248.7505,3102.0
2021-06-08 15:10:00,264.36,264.36,264.13,264.18,3112.0,248.7975,248.7975,248.5811,248.6281,3112.0
2021-06-08 15:15:00,264.17,264.22,264.11,264.2,3364.0,248.6187,248.6658,248.5623,248.647,3364.0
2021-06-08 15:20:00,264.25,264.31,264.07,264.15,4064.0,248.694,248.7505,248.5246,248.5999,4064.0
2021-06-08 15:25:00,264.09,264.21,263.91,264.21,3876.0,248.5434,248.6564,248.374,248.6564,3876.0
2021-06-08 15:30:00,264.12,264.16,263.77,264.09,6397.0,248.5717,248.6093,248.2423,248.5434,6397.0
2021-06-08 15:35:00,264.04,264.46,263.98,264.39,4232.0,248.4964,248.8917,248.4399,248.8258,4232.0
2021-06-08 15:40:00,264.39,264.39,263.93,264.07,6146.0,248.8258,248.8258,248.3929,248.5246,6146.0
2021-06-08 15:45:00,264.02,264.04,263.67,263.79,7330.0,248.4776,248.4964,248.1482,248.2611,7330.0
2021-06-08 15:50:00,263.79,264.12,263.78,264.07,8464.0,248.2611,248.5717,248.2517,248.5246,8464.0
2021-06-08 15:55:00,264.13,264.13,263.74,263.94,19698.0,248.5811,248.5811,248.214,248.4023,19698.0
2021-06-09 09:30:00,262.26,262.26,261.15,261.15,5272.0,246.8212,246.8212,245.7765,245.7765,5272.0
2021-06-09 09:35:00,261.35,261.89,260.76,261.32,500.0,245.9647,246.4729,245.4095,245.9365,500.0
2021-06-09 09:40:00,260.77,261.33,260.57,261.17,3067.0,245.4189,245.9459,245.2306,245.7953,3067.0
2021-06-09 09:45:00,261.07,261.53,260.68,261.41,7540.0,245.7012,246.1341,245.3342,246.0212,7540.0
2021-06-09 09:50:00,261.37,261.37,260.31,260.76,3000.0,245.9836,245.9836,244.986,245.4095,3000.0
2021-06-09 09:55:00,260.99,260.99,260.44,260.65,2437.0,245.6259,245.6259,245.1083,245.3059,2437.0
2021-06-09 10:00:00,260.69,260.97,260.45,260.45,2285.0,245.3436,245.6071,245.1177,245.1177,2285.0
2021-06-09 10:05:00,260.54,261.47,260.54,261.47,8867.0,245.2024,246.0777,245.2024,246.0777,8867.0
2021-06-09 10:10:00,261.48,261.64,261.33,261.64,2769.0,246.0871,246.2377,245.9459,246.2377,2769.0
2021-06-09 10:15:00,261.52,261.78,261.5,261.78,4469.0,246.1247,246.3694,246.1059,246.3694,4469.0
2021-06-09 10:20:00,261.77,261.95,261.69,261.71,3123.0,246.36,246.5294,246.2847,246.3035,3123.0
2021-06-09 10:25:00,261.66,262.1,261.59,262.07,2619.0,246.2565,246.6706,246.1906,246.6423,2619.0
2021-06-09 10:30:00,262.0,262.11,261.65,261.88,5376.0,246.5765,246.68,246.2471,246.4635,5376.0
2021-06-09 10:35:00,262.06,262.33,261.96,262.05,3843.0,246.6329,246.887,246.5388,246.6235,3843.0
2021-06-09 10:40:00,262.16,262.22,261.87,261.87,2158.0,246.727,246.7835,246.4541,246.4541,2158.0
2021-06-09 10:45:00,262.01,262.42,261.99,262.21,2293.0,246.5859,246.9717,246.5671,246.7741,2293.0
2021-06-09 10:50:00,262.29,262.38,262.01,262.01,2416.0,246.8494,246.9341,246.5859,246.5859,2416.0
2021-06-09 10:55:00,262.09,262.28,262.01,262.18,1802.0,246.6612,246.84,246.5859,246.7459,1802.0
2021-06-09 11:00:00,262.15,262.55,262.13,262.55,1200.0,246.7176,247.0941,246.6988,247.0941,1200.0
2021-06-09 11:05:00,262.59,262.84,262.46,262.84,2996.0,247.1317,247.367,247.0094,247.367,2996.0
2021-06-09 11:10:00,262.81,262.92,262.75,262.89,2170.0,247.3388,247.4423,247.2823,247.4141,2170.0
2021-06-09 11:15:00,262.82,262.97,262.73,262.92,2237.0,247.3482,247.4894,247.2635,247.4423,2237.0
2021-06-09 11:20:00,262.98,262.98,262.61,262.61,2102.0,247.4988,247.4988,247.1506,247.1506,2102.0
2021-06-09 11:25:00,262.68,262.75,262.62,262.75,400.0,247.2164,247.2823,247.16,247.2823,400.0
2021-06-09 11:30:00,262.74,262.74,262.33,262.54,1687.0,247.2729,247.2729,246.887,247.0847,1687.0
2021-06-09 11:35:00,262.59,262.69,262.54,262.69,535.0,247.1317,247.2258,247.0847,247.2258,535.0
2021-06-09 11:40:00,262.66,262.66,262.5,262.54,1297.0,247.1976,247.1976,247.047,247.0847,1297.0
2021-06-09 11:45:00,262.64,262.93,262.62,262.84,3310.0,247.1788,247.4517,247.16,247.367,3310.0
2021-06-09 11:50:00,262.91,263.19,262.9,263.19,2217.0,247.4329,247.6964,247.4235,247.6964,2217.0
2021-06-09 11:55:00,263.01,263.04,262.8,262.8,2680.0,247.527,247.5552,247.3294,247.3294,2680.0
2021-06-09 12:00:00,262.82,262.82,262.58,262.58,416.0,247.3482,247.3482,247.1223,247.1223,416.0
2021-06-09 12:05:00,262.52,262.57,262.48,262.48,1300.0,247.0659,247.1129,247.0282,247.0282,1300.0
2021-06-09 12:10:00,262.57,262.57,262.26,262.26,1134.0,247.1129,247.1129,246.8212,246.8212,1134.0
2021-06-09 12:15:00,262.33,262.33,262.04,262.26,1900.0,246.887,246.887,246.6141,246.8212,1900.0
2021-06-09 12:20:00,262.33,262.59,262.33,262.49,3090.0,246.887,247.1317,246.887,247.0376,3090.0
2021-06-09 12:25:00,262.62,262.79,262.48,262.48,2616.0,247.16,247.32,247.0282,247.0282,2616.0
2021-06-09 12:30:00,262.48,262.48,262.25,262.26,1615.0,247.0282,247.0282,246.8117,246.8212,1615.0
2021-06-09 12:35:00,262.19,262.31,262.16,262.2,1387.0,246.7553,246.8682,246.727,246.7647,1387.0
2021-06-09 12:40:00,262.32,262.48,262.2,262.36,2343.0,246.8776,247.0282,246.7647,246.9153,2343.0
2021-06-09 12:45:00,262.36,262.48,262.25,262.38,1500.0,246.9153,247.0282,246.8117,246.9341,1500.0
2021-06-09 12:50:00,262.32,262.63,262.31,262.5,3676.0,246.8776,247.1694,246.8682,247.047,3676.0
2021-06-09 12:55:00,262.5,262.61,262.5,262.6,2606.0,247.047,247.1506,247.047,247.1411,2606.0
2021-06-09 13:00:00,262.57,262.59,262.49,262.56,3809.0,247.1129,247.1317,247.0376,247.1035,3809.0
2021-06-09 13:05:00,262.56,262.66,262.51,262.64,2788.0,247.1035,247.1976,247.0564,247.1788,2788.0
2021-06-09 13:10:00,262.63,262.84,262.57,262.77,1700.0,247.1694,247.367,247.1129,247.3011,1700.0
2021-06-09 13:15:00,262.7,262.79,262.64,262.79,1201.0,247.2353,247.32,247.1788,247.32,1201.0
2021-06-09 13:20:00,262.93,262.95,262.5,262.5,3815.0,247.4517,247.4705,247.047,247.047,3815.0
2021-06-09 13:25:00,262.5,262.65,262.5,262.51,1507.0,247.047,247.1882,247.047,247.0564,1507.0
2021-06-09 13:30:00,262.59,262.59,262.41,262.43,2401.0,247.1317,247.1317,246.9623,246.9812,2401.0
2021-06-09 13:35:00,262.42,262.51,262.04,262.13,2484.0,246.9717,247.0564,246.6141,246.6988,2484.0
2021-06-09 13:40:00,262.08,262.19,262.0,262.19,1411.0,246.6518,246.7553,246.5765,246.7553,1411.0
2021-06-09 13:45:00,262.25,262.41,262.25,262.25,1595.0,246.8117,246.9623,246.8117,246.8117,1595.0
2021-06-09 13:50:00,262.34,262.48,262.34,262.42,1058.0,246.8965,247.0282,246.8965,246.9717,1058.0
2021-06-09 13:55:00,262.41,262.45,262.29,262.29,1802.0,246.9623,247.0,246.8494,246.8494,1802.0
2021-06-09 14:00:00,262.46,262.46,262.36,262.37,600.0,247.0094,247.0094,246.9153,246.9247,600.0
2021-06-09 14:05:00,262.37,262.43,262.31,262.43,1039.0,246.9247,246.9812,246.8682,246.9812,1039.0
2021-06-09 14:10:00,262.37,262.37,262.33,262.34,400.0,246.9247,246.9247,246.887,246.8965,400.0
2021-06-09 14:15:00,262.28,262.28,262.2,262.2,1520.0,246.84,246.84,246.7647,246.7647,1520.0
2021-06-09 14:20:00,262.07,262.14,261.97,262.13,1904.0,246.6423,246.7082,246.5482,246.6988,1904.0
2021-06-09 14:25:00,262.18,262.23,262.11,262.23,1200.0,246.7459,246.7929,246.68,246.7929,1200.0
2021-06-09 14:30:00,262.19,262.23,262.05,262.23,2500.0,246.7553,246.7929,246.6235,246.7929,2500.0
2021-06-09 14:35:00,262.1,262.26,262.08,262.2,1253.0,246.6706,246.8212,246.6518,246.7647,1253.0
2021-06-09 14:40:00,262.09,262.27,262.09,262.27,869.0,246.6612,246.8306,246.6612,246.8306,869.0
2021-06-09 14:45:00,262.16,262.17,262.06,262.14,3340.0,246.727,246.7365,246.6329,246.7082,3340.0
2021-06-09 14:50:00,262.06,262.35,262.06,262.22,2004.0,246.6329,246.9059,246.6329,246.7835,2004.0
2021-06-09 14:55:00,262.25,262.28,262.08,262.13,2160.0,246.8117,246.84,246.6518,246.6988,2160.0
2021-06-09 15:00:00,262.07,262.19,261.97,262.06,2381.0,246.6423,246.7553,246.5482,246.6329,2381.0
2021-06-09 15:05:00,262.04,262.15,261.97,262.06,2303.0,246.6141,246.7176,246.5482,246.6329,2303.0
2021-06-09 15:10:00,262.08,262.3,262.08,262.13,2678.0,246.6518,246.8588,246.6518,246.6988,2678.0
2021-06-09 15:15:00,262.06,262.18,262.05,262.05,1610.0,246.6329,246.7459,246.6235,246.6235,1610.0
2021-06-09 15:20:00,262.04,262.07,261.86,261.86,3501.0,246.6141,246.6423,246.4447,246.4447,3501.0
2021-06-09 15:25:00,261.93,261.96,261.69,261.69,2964.0,246.5106,246.5388,246.2847,246.2847,2964.0
2021-06-09 15:30:00,261.7,262.0,261.64,261.89,8058.0,246.2941,246.5765,246.2377,246.4729,8058.0
2021-06-09 15:35:00,261.84,261.88,261.62,261.68,4709.0,246.4259,246.4635,246.2188,246.2753,4709.0
2021-06-09 15:40:00,261.66,261.66,261.07,261.16,8286.0,246.2565,246.2565,245.7012,245.7859,8286.0
2021-06-09 15:45:00,261.17,261.57,261.13,261.25,9510.0,245.7953,246.1718,245.7577,245.8706,9510.0
2021-06-09 15:50:00,261.32,261.52,261.1,261.2,13484.0,245.9365,246.1247,245.7294,245.8236,13484.0
2021-06-09 15:55:00,261.18,261.43,260.7,260.73,39504.0,245.8047,246.04,245.353,245.3812,39504.0
2021-06-10 09:30:00,263.31,264.39,262.15,262.74,7872.0,247.8093,248.8258,246.7176,247.2729,7872.0
2021-06-10 09:35:00,262.7,263.06,262.7,262.75,1150.0,247.2353,247.5741,247.2353,247.2823,1150.0
2021-06-10 09:40:00,263.05,263.14,262.09,262.09,2740.0,247.5647,247.6494,246.6612,246.6612,2740.0
2021-06-10 09:45:00,262.13,262.39,261.45,261.45,3102.0,246.6988,246.9435,246.0588,246.0588,3102.0
2021-06-10 09:50:00,261.58,261.58,260.96,261.17,2396.0,246.1812,246.1812,245.5977,245.7953,2396.0
2021-06-10 09:55:00,261.06,261.32,260.99,261.32,2148.0,245.6918,245.9365,245.6259,245.9365,2148.0
2021-06-10 10:00:00,261.32,261.46,261.13,261.25,2990.0,245.9365,246.0683,245.7577,245.8706,2990.0
2021-06-10 10:05:00,261.19,261.23,261.19,261.23,200.0,245.8142,245.8518,245.8142,245.8518,200.0
2021-06-10 10:10:00,260.61,260.61,260.33,260.33,1735.0,245.2683,245.2683,245.0048,245.0048,1735.0
2021-06-10 10:15:00,260.37,260.44,259.86,260.06,5423.0,245.0424,245.1083,244.5624,244.7507,5423.0
2021-06-10 10:20:00,260.09,260.15,259.7,259.76,1401.0,244.7789,244.8354,244.4119,244.4683,1401.0
2021-06-10 10:25:00,259.87,260.0,259.53,259.61,1811.0,244.5719,244.6942,244.2519,244.3272,1811.0
2021-06-10 10:30:00,259.71,259.71,259.16,259.65,3135.0,244.4213,244.4213,243.9037,244.3648,3135.0
2021-06-10 10:35:00,259.7,259.71,259.18,259.18,2219.0,244.4119,244.4213,243.9225,243.9225,2219.0
2021-06-10 10:40:00,259.04,259.13,258.93,259.05,3488.0,243.7907,243.8754,243.6872,243.8001,3488.0
2021-06-10 10:45:00,258.93,259.23,258.71,259.1,3256.0,243.6872,243.9695,243.4801,243.8472,3256.0
2021-06-10 10:50:00,258.99,259.05,258.55,258.55,1717.0,243.7437,243.8001,243.3296,243.3296,1717.0
2021-06-10 10:55:00,258.49,259.01,258.49,258.92,700.0,243.2731,243.7625,243.2731,243.6778,700.0
2021-06-10 11:00:00,259.0,259.5,259.0,259.39,2099.0,243.7531,244.2236,243.7531,244.1201,2099.0
2021-06-10 11:05:00,259.39,259.54,259.38,259.44,2530.0,244.1201,244.2613,244.1107,244.1672,2530.0
2021-06-10 11:10:00,259.43,259.69,259.28,259.4,1972.0,244.1578,244.4025,244.0166,244.1295,1972.0
2021-06-10 11:15:00,259.35,259.54,259.35,259.54,500.0,244.0825,244.2613,244.0825,244.2613,500.0
2021-06-10 11:20:00,259.46,259.58,259.37,259.58,3201.0,244.186,244.2989,244.1013,244.2989,3201.0
2021-06-10 11:25:00,259.61,259.61,259.37,259.37,1118.0,244.3272,244.3272,244.1013,244.1013,1118.0
2021-06-10 11:30:00,259.37,259.46,259.27,259.45,1523.0,244.1013,244.186,244.0072,244.1766,1523.0
2021-06-10 11:35:00,259.69,259.69,259.47,259.54,1100.0,244.4025,244.4025,244.1954,244.2613,1100.0
2021-06-10 11:40:00,259.6,259.6,259.21,259.24,2913.0,244.3178,244.3178,243.9507,243.9789,2913.0
2021-06-10 11:45:00,259.34,259.58,259.34,259.57,1001.0,244.0731,244.2989,244.0731,244.2895,1001.0
2021-06-10 11:50:00,259.65,259.75,259.5,259.53,1242.0,244.3648,244.4589,244.2236,244.2519,1242.0
2021-06-10 11:55:00,259.68,259.71,259.68,259.71,200.0,244.393,244.4213,244.393,244.4213,200.0
2021-06-10 12:00:00,259.76,259.76,259.76,259.76,100.0,244.4683,244.4683,244.4683,244.4683,100.0
2021-06-10 12:05:00,259.78,259.88,259.46,259.6,6592.0,244.4872,244.5813,244.186,244.3178,6592.0
2021-06-10 12:10:00,259.71,259.76,259.26,259.26,3611.0,244.4213,244.4683,243.9978,243.9978,3611.0
2021-06-10 12:15:00,259.44,259.59,259.4,259.41,1504.0,244.1672,244.3083,244.1295,244.1389,1504.0
2021-06-10 12:20:00,259.41,259.41,259.24,259.34,889.0,244.1389,244.1389,243.9789,244.0731,889.0
2021-06-10 12:25:00,259.34,259.37,259.26,259.37,500.0,244.0731,244.1013,243.9978,244.1013,500.0
2021-06-10 12:30:00,259.38,259.39,259.28,259.39,1707.0,244.1107,244.1201,244.0166,244.1201,1707.0
2021-06-10 12:35:00,259.49,259.74,259.49,259.65,1000.0,244.2142,244.4495,244.2142,244.3648,1000.0
2021-06-10 12:40:00,259.59,259.63,259.5,259.63,1100.0,244.3083,244.346,244.2236,244.346,1100.0
2021-06-10 12:45:00,259.6,259.6,259.43,259.43,1253.0,244.3178,244.3178,244.1578,244.1578,1253.0
2021-06-10 12:50:00,259.58,259.9,259.58,259.9,500.0,244.2989,244.6001,244.2989,244.6001,500.0
2021-06-10 12:55:00,259.9,260.04,259.8,260.02,3531.0,244.6001,244.7318,244.506,244.713,3531.0
2021-06-10 13:00:00,260.01,260.01,259.83,259.85,2023.0,244.7036,244.7036,244.5342,244.553,2023.0
2021-06-10 13:05:00,259.91,259.91,259.9,259.91,400.0,244.6095,244.6095,244.6001,244.6095,400.0
2021-06-10 13:10:00,260.04,260.04,259.96,259.97,804.0,244.7318,244.7318,244.6566,244.666,804.0
2021-06-10 13:15:00,259.98,259.98,259.76,259.85,817.0,244.6754,244.6754,244.4683,244.553,817.0
2021-06-10 13:20:00,259.9,259.9,259.78,259.78,904.0,244.6001,244.6001,244.4872,244.4872,904.0
2021-06-10 13:25:00,259.71,259.71,259.19,259.22,3086.0,244.4213,244.4213,243.9319,243.9601,3086.0
2021-06-10 13:30:00,259.3,259.39,259.2,259.39,1166.0,244.0354,244.1201,243.9413,244.1201,1166.0
2021-06-10 13:35:00,259.37,259.48,259.37,259.38,1494.0,244.1013,244.2048,244.1013,244.1107,1494.0
2021-06-10 13:40:00,259.38,259.38,259.26,259.28,1200.0,244.1107,244.1107,243.9978,244.0166,1200.0
2021-06-10 13:45:00,259.37,259.37,259.22,259.22,2500.0,244.1013,244.1013,243.9601,243.9601,2500.0
2021-06-10 13:50:00,259.22,259.26,258.99,259.14,8866.0,243.9601,243.9978,243.7437,243.8848,8866.0
2021-06-10 13:55:00,259.19,259.19,259.08,259.1,1204.0,243.9319,243.9319,243.8284,243.8472,1204.0
2021-06-10 14:00:00,259.14,259.37,259.14,259.37,1815.0,243.8848,244.1013,243.8848,244.1013,1815.0
2021-06-10 14:05:00,259.32,259.35,259.05,259.05,3635.0,244.0542,244.0825,243.8001,243.8001,3635.0
2021-06-10 14:10:00,258.99,259.1,258.94,258.96,2433.0,243.7437,243.8472,243.6966,243.7154,2433.0
2021-06-10 14:15:00,259.0,259.06,258.88,258.96,5670.0,243.7531,243.8095,243.6401,243.7154,5670.0
2021-06-10 14:20:00,258.9,259.03,258.72,258.73,2155.0,243.659,243.7813,243.4896,243.499,2155.0
2021-06-10 14:25:00,258.73,258.84,258.52,258.61,2811.0,243.499,243.6025,243.3013,243.386,2811.0
2021-06-10 14:30:00,258.72,258.9,258.66,258.9,2713.0,243.4896,243.659,243.4331,243.659,2713.0
2021-06-10 14:35:00,258.88,258.98,258.83,258.88,2411.0,243.6401,243.7342,243.5931,243.6401,2411.0
2021-06-10 14:40:00,258.9,258.91,258.61,258.61,4464.0,243.659,243.6684,243.386,243.386,4464.0
2021-06-10 14:45:00,258.55,258.84,258.35,258.76,2107.0,243.3296,243.6025,243.1413,243.5272,2107.0
2021-06-10 14:50:00,258.97,259.09,258.89,258.9,1700.0,243.7248,243.8378,243.6495,243.659,1700.0
2021-06-10 14:55:00,258.86,258.91,258.76,258.78,1789.0,243.6213,243.6684,243.5272,243.546,1789.0
2021-06-10 15:00:00,258.78,258.85,258.66,258.72,2389.0,243.546,243.6119,243.4331,243.4896,2389.0
2021-06-10 15:05:00,258.69,258.72,258.39,258.39,5250.0,243.4613,243.4896,243.179,243.179,5250.0
2021-06-10 15:10:00,258.35,258.49,258.3,258.35,2792.0,243.1413,243.2731,243.0943,243.1413,2792.0
2021-06-10 15:15:00,258.33,258.53,258.32,258.48,2094.0,243.1225,243.3107,243.1131,243.2637,2094.0
2021-06-10 15:20:00,258.51,258.58,258.23,258.25,3407.0,243.2919,243.3578,243.0284,243.0472,3407.0
2021-06-10 15:25:00,258.15,258.15,257.93,257.94,4216.0,242.9531,242.9531,242.7461,242.7555,4216.0
2021-06-10 15:30:00,257.94,258.37,257.94,258.32,11216.0,242.7555,243.1602,242.7555,243.1131,11216.0
2021-06-10 15:35:00,258.31,258.31,257.99,258.06,5111.0,243.1037,243.1037,242.8025,242.8684,5111.0
2021-06-10 15:40:00,257.94,257.98,257.67,257.78,6496.0,242.7555,242.7931,242.5014,242.6049,6496.0
2021-06-10 15:45:00,257.79,257.84,257.31,257.42,4361.0,242.6143,242.6614,242.1626,242.2661,4361.0
2021-06-10 15:50:00,257.46,257.64,257.18,257.22,12332.0,242.3037,242.4731,242.0402,242.0779,12332.0
2021-06-10 15:55:00,257.04,257.47,256.85,257.44,26706.0,241.9085,242.3131,241.7296,242.2849,26706.0
2021-06-11 09:30:00,258.12,259.07,257.33,258.47,6005.0,242.9249,243.819,242.1814,243.2543,6005.0
2021-06-11 09:35:00,258.88,258.88,258.46,258.76,1900.0,243.6401,243.6401,243.2449,243.5272,1900.0
2021-06-11 09:40:00,259.0,259.0,258.08,258.2,2345.0,243.7531,243.7531,242.8872,243.0002,2345.0
2021-06-11 09:45:00,258.4,258.54,257.82,257.82,1946.0,243.1884,243.3202,242.6425,242.6425,1946.0
2021-06-11 09:50:00,257.72,258.29,257.72,258.23,1769.0,242.5484,243.0849,242.5484,243.0284,1769.0
2021-06-11 09:55:00,258.39,258.7,258.32,258.32,11095.0,243.179,243.4707,243.1131,243.1131,11095.0
2021-06-11 10:00:00,258.24,258.55,258.07,258.53,6626.0,243.0378,243.3296,242.8778,243.3107,6626.0
2021-06-11 10:05:00,258.88,258.89,258.12,258.12,1000.0,243.6401,243.6495,242.9249,242.9249,1000.0
2021-06-11 10:10:00,258.05,258.12,257.88,258.12,1780.0,242.859,242.9249,242.699,242.9249,1780.0
2021-06-11 10:15:00,258.13,258.18,257.88,258.15,2400.0,242.9343,242.9813,242.699,242.9531,2400.0
2021-06-11 10:20:00,257.87,257.87,257.45,257.79,2701.0,242.6896,242.6896,242.2943,242.6143,2701.0
2021-06-11 10:25:00,257.65,257.67,257.27,257.55,4676.0,242.4825,242.5014,242.1249,242.3884,4676.0
2021-06-11 10:30:00,257.43,257.96,257.43,257.88,3300.0,242.2755,242.7743,242.2755,242.699,3300.0
2021-06-11 10:35:00,257.95,258.28,257.92,257.92,5443.0,242.7649,243.0755,242.7367,242.7367,5443.0
2021-06-11 10:40:00,258.12,258.46,257.97,257.97,2840.0,242.9249,243.2449,242.7837,242.7837,2840.0
2021-06-11 10:45:00,258.12,258.41,258.0,258.13,3103.0,242.9249,243.1978,242.8119,242.9343,3103.0
2021-06-11 10:50:00,258.0,258.19,257.94,258.19,1100.0,242.8119,242.9908,242.7555,242.9908,1100.0
2021-06-11 10:55:00,258.13,258.33,258.05,258.24,8700.0,242.9343,243.1225,242.859,243.0378,8700.0
2021-06-11 11:00:00,258.19,258.38,258.12,258.12,3523.0,242.9908,243.1696,242.9249,242.9249,3523.0
2021-06-11 11:05:00,258.04,258.21,257.96,257.96,3883.0,242.8496,243.0096,242.7743,242.7743,3883.0
2021-06-11 11:10:00,258.24,258.3,257.66,257.86,4525.0,243.0378,243.0943,242.492,242.6802,4525.0
2021-06-11 11:15:00,257.98,257.98,257.7,257.7,3313.0,242.7931,242.7931,242.5296,242.5296,3313.0
2021-06-11 11:20:00,257.67,257.78,257.54,257.74,8800.0,242.5014,242.6049,242.379,242.5672,8800.0
2021-06-11 11:25:00,257.74,257.76,257.48,257.76,6363.0,242.5672,242.5861,242.3226,242.5861,6363.0
2021-06-11 11:30:00,257.72,258.38,257.71,258.26,2683.0,242.5484,243.1696,242.539,243.0566,2683.0
2021-06-11 11:35:00,258.07,258.32,258.07,258.31,1412.0,242.8778,243.1131,242.8778,243.1037,1412.0
2021-06-11 11:40:00,258.27,258.58,258.27,258.32,4500.0,243.066,243.3578,243.066,243.1131,4500.0
2021-06-11 11:45:00,258.34,258.34,258.33,258.34,300.0,243.1319,243.1319,243.1225,243.1319,300.0
2021-06-11 11:50:00,258.26,258.26,258.01,258.1,3875.0,243.0566,243.0566,242.8214,242.9061,3875.0
2021-06-11 11:55:00,258.21,258.41,258.21,258.41,1194.0,243.0096,243.1978,243.0096,243.1978,1194.0
2021-06-11 12:00:00,258.43,258.48,258.43,258.48,200.0,243.2166,243.2637,243.2166,243.2637,200.0
2021-06-11 12:05:00,258.53,258.54,258.3,258.3,1827.0,243.3107,243.3202,243.0943,243.0943,1827.0
2021-06-11 12:10:00,258.28,258.28,258.09,258.09,2936.0,243.0755,243.0755,242.8966,242.8966,2936.0
2021-06-11 12:15:00,258.09,258.09,257.74,257.77,4104.0,242.8966,242.8966,242.5672,242.5955,4104.0
2021-06-11 12:20:00,257.77,257.78,257.67,257.73,3441.0,242.5955,242.6049,242.5014,242.5578,3441.0
2021-06-11 12:25:00,257.79,257.84,257.73,257.76,3801.0,242.6143,242.6614,242.5578,242.5861,3801.0
2021-06-11 12:30:00,257.76,258.06,257.69,258.05,5233.0,242.5861,242.8684,242.5202,242.859,5233.0
2021-06-11 12:35:00,257.97,257.97,257.5,257.65,1199.0,242.7837,242.7837,242.3414,242.4825,1199.0
2021-06-11 12:40:00,257.61,257.95,257.61,257.95,2419.0,242.4449,242.7649,242.4449,242.7649,2419.0
2021-06-11 12:45:00,258.03,258.11,258.03,258.1,400.0,242.8402,242.9155,242.8402,242.9061,400.0
2021-06-11 12:50:00,258.11,258.33,258.08,258.27,2021.0,242.9155,243.1225,242.8872,243.066,2021.0
2021-06-11 12:55:00,258.29,258.32,258.21,258.32,1956.0,243.0849,243.1131,243.0096,243.1131,1956.0
2021-06-11 13:00:00,258.29,258.58,258.26,258.56,1920.0,243.0849,243.3578,243.0566,243.339,1920.0
2021-06-11 13:05:00,258.55,258.74,258.55,258.74,2906.0,243.3296,243.5084,243.3296,243.5084,2906.0
2021-06-11 13:10:00,258.66,258.69,258.45,258.45,2698.0,243.4331,243.4613,243.2354,243.2354,2698.0
2021-06-11 13:15:00,258.42,258.48,258.27,258.37,1316.0,243.2072,243.2637,243.066,243.1602,1316.0
2021-06-11 13:20:00,258.34,258.54,258.31,258.54,2125.0,243.1319,243.3202,243.1037,243.3202,2125.0
2021-06-11 13:25:00,258.54,258.54,258.21,258.21,2686.0,243.3202,243.3202,243.0096,243.0096,2686.0
2021-06-11 13:30:00,258.27,258.27,258.08,258.16,5007.0,243.066,243.066,242.8872,242.9625,5007.0
2021-06-11 13:35:00,258.12,258.27,258.08,258.27,1224.0,242.9249,243.066,242.8872,243.066,1224.0
2021-06-11 13:40:00,258.3,258.3,258.02,258.02,2843.0,243.0943,243.0943,242.8308,242.8308,2843.0
2021-06-11 13:45:00,258.05,258.41,258.04,258.32,5466.0,242.859,243.1978,242.8496,243.1131,5466.0
2021-06-11 13:50:00,258.15,258.38,258.09,258.38,1816.0,242.9531,243.1696,242.8966,243.1696,1816.0
2021-06-11 13:55:00,258.42,258.44,258.2,258.21,2971.0,243.2072,243.226,243.0002,243.0096,2971.0
2021-06-11 14:00:00,258.2,258.28,258.13,258.16,6163.0,243.0002,243.0755,242.9343,242.9625,6163.0
2021-06-11 14:05:00,258.18,258.33,258.18,258.29,1527.0,242.9813,243.1225,242.9813,243.0849,1527.0
2021-06-11 14:10:00,258.23,258.26,258.01,258.01,12679.0,243.0284,243.0566,242.8214,242.8214,12679.0
2021-06-11 14:15:00,257.96,258.01,257.6,257.6,6466.0,242.7743,242.8214,242.4355,242.4355,6466.0
2021-06-11 14:20:00,257.61,257.85,257.6,257.85,4385.0,242.4449,242.6708,242.4355,242.6708,4385.0
2021-06-11 14:25:00,257.85,257.92,257.85,257.89,1100.0,242.6708,242.7367,242.6708,242.7084,1100.0
2021-06-11 14:30:00,257.9,257.97,257.89,257.97,1866.0,242.7178,242.7837,242.7084,242.7837,1866.0
2021-06-11 14:35:00,258.03,258.03,257.8,257.87,2840.0,242.8402,242.8402,242.6237,242.6896,2840.0
2021-06-11 14:40:00,257.82,257.82,257.69,257.72,2433.0,242.6425,242.6425,242.5202,242.5484,2433.0
2021-06-11 14:45:00,257.8,257.9,257.77,257.86,1948.0,242.6237,242.7178,242.5955,242.6802,1948.0
2021-06-11 14:50:00,257.9,258.0,257.88,257.93,1481.0,242.7178,242.8119,242.699,242.7461,1481.0
2021-06-11 14:55:00,257.94,257.94,257.83,257.93,1403.0,242.7555,242.7555,242.6519,242.7461,1403.0
2021-06-11 15:00:00,258.01,258.13,257.93,258.01,9128.0,242.8214,242.9343,242.7461,242.8214,9128.0
2021-06-11 15:05:00,258.01,258.01,257.93,257.93,1620.0,242.8214,242.8214,242.7461,242.7461,1620.0
2021-06-11 15:10:00,257.92,257.95,257.76,257.76,3800.0,242.7367,242.7649,242.5861,242.5861,3800.0
2021-06-11 15:15:00,257.8,257.85,257.8,257.83,2620.0,242.6237,242.6708,242.6237,242.6519,2620.0
2021-06-11 15:20:00,257.82,257.86,257.76,257.84,2207.0,242.6425,242.6802,242.5861,242.6614,2207.0
2021-06-11 15:25:00,257.85,257.95,257.84,257.91,5612.0,242.6708,242.7649,242.6614,242.7272,5612.0
2021-06-11 15:30:00,257.93,258.07,257.75,257.81,11494.0,242.7461,242.8778,242.5767,242.6331,11494.0
2021-06-11 15:35:00,257.9,257.97,257.86,257.91,3531.0,242.7178,242.7837,242.6802,242.7272,3531.0
2021-06-11 15:40:00,257.9,257.9,257.67,257.73,5931.0,242.7178,242.7178,242.5014,242.5578,5931.0
2021-06-11 15:45:00,257.76,257.83,257.69,257.82,7241.0,242.5861,242.6519,242.5202,242.6425,7241.0
2021-06-11 15:50:00,257.83,258.05,257.7,258.01,7904.0,242.6519,242.859,242.5296,242.8214,7904.0
2021-06-11 15:55:00,258.03,258.59,257.92,258.47,33587.0,242.8402,243.3672,242.7367,243.2543,33587.0
2021-06-14 09:30:00,258.26,258.5,257.48,257.51,7428.0,243.0566,243.2825,242.3226,242.3508,7428.0
2021-06-14 09:35:00,257.78,258.11,256.7,256.7,4055.0,242.6049,242.9155,241.5885,241.5885,4055.0
2021-06-14 09:40:00,256.78,256.82,256.25,256.74,6300.0,241.6638,241.7014,241.165,241.6261,6300.0
2021-06-14 09:45:00,256.52,256.81,256.18,256.35,7567.0,241.4191,241.692,241.0991,241.2591,7567.0
2021-06-14 09:50:00,256.34,256.47,255.95,256.33,6676.0,241.2497,241.372,240.8826,241.2403,6676.0
2021-06-14 09:55:00,256.31,256.53,255.88,255.97,4898.0,241.2214,241.4285,240.8167,240.9014,4898.0
2021-06-14 10:00:00,256.0,256.81,255.71,256.81,6055.0,240.9297,241.692,240.6567,241.692,6055.0
2021-06-14 10:05:00,256.73,256.9,256.55,256.55,2901.0,241.6167,241.7767,241.4473,241.4473,2901.0
2021-06-14 10:10:00,256.31,256.61,256.26,256.48,2945.0,241.2214,241.5038,241.1744,241.3814,2945.0
2021-06-14 10:15:00,256.47,256.72,256.44,256.72,4333.0,241.372,241.6073,241.3438,241.6073,4333.0
2021-06-14 10:20:00,256.83,257.19,256.82,256.93,3067.0,241.7108,242.0496,241.7014,241.8049,3067.0
2021-06-14 10:25:00,256.99,257.05,256.69,256.87,4190.0,241.8614,241.9179,241.5791,241.7485,4190.0
2021-06-14 10:30:00,256.88,256.94,256.71,256.84,1908.0,241.7579,241.8143,241.5979,241.7202,1908.0
2021-06-14 10:35:00,256.84,257.01,256.52,256.88,4082.0,241.7202,241.8802,241.4191,241.7579,4082.0
2021-06-14 10:40:00,256.92,256.99,256.47,256.63,1948.0,241.7955,241.8614,241.372,241.5226,1948.0
2021-06-14 10:45:00,256.6,256.6,256.09,256.34,3721.0,241.4944,241.4944,241.0144,241.2497,3721.0
2021-06-14 10:50:00,256.41,256.83,256.34,256.77,2076.0,241.3155,241.7108,241.2497,241.6543,2076.0
2021-06-14 10:55:00,256.81,256.87,256.63,256.68,2996.0,241.692,241.7485,241.5226,241.5696,2996.0
2021-06-14 11:00:00,256.68,257.0,256.64,256.84,3202.0,241.5696,241.8708,241.532,241.7202,3202.0
2021-06-14 11:05:00,256.89,257.01,256.3,256.31,4691.0,241.7673,241.8802,241.212,241.2214,4691.0
2021-06-14 11:10:00,256.27,256.27,255.98,255.98,4563.0,241.1838,241.1838,240.9109,240.9109,4563.0
2021-06-14 11:15:00,255.88,255.94,255.7,255.71,3520.0,240.8167,240.8732,240.6473,240.6567,3520.0
2021-06-14 11:20:00,255.61,255.86,255.53,255.71,3023.0,240.5626,240.7979,240.4873,240.6567,3023.0
2021-06-14 11:25:00,255.61,255.65,255.24,255.64,3901.0,240.5626,240.6003,240.2144,240.5909,3901.0
2021-06-14 11:30:00,255.59,255.65,255.0,255.05,1863.0,240.5438,240.6003,239.9885,240.0356,1863.0
2021-06-14 11:35:00,255.08,255.2,254.95,255.02,4295.0,240.0638,240.1768,239.9415,240.0074,4295.0
2021-06-14 11:40:00,255.01,255.37,254.97,255.19,4453.0,239.998,240.3368,239.9603,240.1674,4453.0
2021-06-14 11:45:00,255.2,255.55,255.18,255.43,4022.0,240.1768,240.5062,240.1579,240.3932,4022.0
2021-06-14 11:50:00,255.39,255.39,255.21,255.22,2843.0,240.3556,240.3556,240.1862,240.1956,2843.0
2021-06-14 11:55:00,255.2,255.26,254.97,255.12,9184.0,240.1768,240.2332,239.9603,240.1015,9184.0
2021-06-14 12:00:00,255.14,255.4,254.93,254.93,4316.0,240.1203,240.365,239.9227,239.9227,4316.0
2021-06-14 12:05:00,254.98,255.0,254.81,254.87,2817.0,239.9697,239.9885,239.8097,239.8662,2817.0
2021-06-14 12:10:00,254.92,254.98,254.68,254.79,4953.0,239.9133,239.9697,239.6874,239.7909,4953.0
2021-06-14 12:15:00,254.79,255.0,254.73,254.91,2970.0,239.7909,239.9885,239.7344,239.9038,2970.0
2021-06-14 12:20:00,254.86,255.14,254.8,255.06,4863.0,239.8568,240.1203,239.8003,240.045,4863.0
2021-06-14 12:25:00,255.04,255.2,254.75,255.2,7009.0,240.0262,240.1768,239.7533,240.1768,7009.0
2021-06-14 12:30:00,255.2,255.28,254.83,255.18,34715.0,240.1768,240.2521,239.8286,240.1579,34715.0
2021-06-14 12:35:00,255.22,255.26,255.11,255.12,3964.0,240.1956,240.2332,240.0921,240.1015,3964.0
2021-06-14 12:40:00,255.05,255.13,254.76,254.76,4134.0,240.0356,240.1109,239.7627,239.7627,4134.0
2021-06-14 12:45:00,254.81,254.88,254.58,254.62,4438.0,239.8097,239.8756,239.5933,239.6309,4438.0
2021-06-14 12:50:00,254.59,254.67,254.39,254.47,3997.0,239.6027,239.678,239.4145,239.4897,3997.0
2021-06-14 12:55:00,254.46,254.63,254.45,254.49,3897.0,239.4803,239.6403,239.4709,239.5086,3897.0
2021-06-14 13:00:00,254.51,254.51,254.19,254.39,5208.0,239.5274,239.5274,239.2262,239.4145,5208.0
2021-06-14 13:05:00,254.26,254.27,254.12,254.24,3865.0,239.2921,239.3015,239.1604,239.2733,3865.0
2021-06-14 13:10:00,254.24,254.84,254.24,254.84,7240.0,239.2733,239.838,239.2733,239.838,7240.0
2021-06-14 13:15:00,254.86,254.88,254.6,254.76,5704.0,239.8568,239.8756,239.6121,239.7627,5704.0
2021-06-14 13:20:00,254.8,255.07,254.72,255.07,5110.0,239.8003,240.0544,239.725,240.0544,5110.0
2021-06-14 13:25:00,254.99,255.06,254.89,254.96,4392.0,239.9791,240.045,239.885,239.9509,4392.0
2021-06-14 13:30:00,254.96,255.08,254.95,255.0,4364.0,239.9509,240.0638,239.9415,239.9885,4364.0
2021-06-14 13:35:00,254.97,255.01,254.81,254.92,6497.0,239.9603,239.998,239.8097,239.9133,6497.0
2021-06-14 13:40:00,254.96,255.02,254.74,254.85,5234.0,239.9509,240.0074,239.7439,239.8474,5234.0
2021-06-14 13:45:00,254.82,254.9,254.59,254.7,3849.0,239.8191,239.8944,239.6027,239.7062,3849.0
2021-06-14 13:50:00,254.72,254.77,254.49,254.75,5451.0,239.725,239.7721,239.5086,239.7533,5451.0
2021-06-14 13:55:00,254.67,254.73,254.43,254.72,7019.0,239.678,239.7344,239.4521,239.725,7019.0
2021-06-14 14:00:00,254.75,254.81,254.53,254.78,7358.0,239.7533,239.8097,239.5462,239.7815,7358.0
2021-06-14 14:05:00,254.78,254.86,254.6,254.74,5774.0,239.7815,239.8568,239.6121,239.7439,5774.0
2021-06-14 14:10:00,254.68,254.81,254.53,254.7,8198.0,239.6874,239.8097,239.5462,239.7062,8198.0
2021-06-14 14:15:00,254.63,254.8,254.41,254.49,16564.0,239.6403,239.8003,239.4333,239.5086,16564.0
2021-06-14 14:20:00,254.51,254.58,254.07,254.22,7348.0,239.5274,239.5933,239.1133,239.2545,7348.0
2021-06-14 14:25:00,254.27,254.31,254.07,254.07,2800.0,239.3015,239.3392,239.1133,239.1133,2800.0
2021-06-14 14:30:00,254.02,254.1,253.86,253.99,5026.0,239.0662,239.1415,238.9157,239.038,5026.0
2021-06-14 14:35:00,254.02,254.02,253.71,253.76,4219.0,239.0662,239.0662,238.7745,238.8215,4219.0
2021-06-14 14:40:00,253.77,253.95,253.64,253.95,2702.0,238.831,239.0004,238.7086,239.0004,2702.0
2021-06-14 14:45:00,253.88,254.25,253.8,254.2,4464.0,238.9345,239.2827,238.8592,239.2356,4464.0
2021-06-14 14:50:00,254.19,254.19,253.98,254.04,2302.0,239.2262,239.2262,239.0286,239.0851,2302.0
2021-06-14 14:55:00,254.1,254.15,253.89,253.89,4965.0,239.1415,239.1886,238.9439,238.9439,4965.0
2021-06-14 15:00:00,253.89,253.95,253.79,253.84,5105.0,238.9439,239.0004,238.8498,238.8968,5105.0
2021-06-14 15:05:00,253.84,253.84,253.65,253.71,3662.0,238.8968,238.8968,238.718,238.7745,3662.0
2021-06-14 15:10:00,253.73,253.86,253.5,253.5,4122.0,238.7933,238.9157,238.5768,238.5768,4122.0
2021-06-14 15:15:00,253.4,253.63,253.28,253.62,5233.0,238.4827,238.6992,238.3698,238.6898,5233.0
2021-06-14 15:20:00,253.59,253.78,253.46,253.74,5122.0,238.6616,238.8404,238.5392,238.8027,5122.0
2021-06-14 15:25:00,253.69,253.72,253.27,253.39,6138.0,238.7557,238.7839,238.3604,238.4733,6138.0
2021-06-14 15:30:00,253.39,253.82,253.33,253.78,3811.0,238.4733,238.878,238.4169,238.8404,3811.0
2021-06-14 15:35:00,253.77,254.24,253.77,254.2,5134.0,238.831,239.2733,238.831,239.2356,5134.0
2021-06-14 15:40:00,254.35,254.47,254.22,254.47,5695.0,239.3768,239.4897,239.2545,239.4897,5695.0
2021-06-14 15:45:00,254.39,254.42,254.23,254.31,5230.0,239.4145,239.4427,239.2639,239.3392,5230.0
2021-06-14 15:50:00,254.3,254.46,254.05,254.38,16210.0,239.3298,239.4803,239.0945,239.405,16210.0
2021-06-14 15:55:00,254.38,254.85,254.38,254.56,25946.0,239.405,239.8474,239.405,239.5744,25946.0
2021-06-15 09:30:00,254.01,254.72,253.3,254.23,8658.0,239.0568,239.725,238.3886,239.2639,8658.0
2021-06-15 09:35:00,254.41,254.95,254.23,254.23,3907.0,239.4333,239.9415,239.2639,239.2639,3907.0
2021-06-15 09:40:00,254.34,254.5,253.9,253.9,2600.0,239.3674,239.518,238.9533,238.9533,2600.0
2021-06-15 09:45:00,253.49,253.67,253.0,253.15,6295.0,238.5674,238.7368,238.1063,238.2475,6295.0
2021-06-15 09:50:00,253.02,253.3,252.74,253.02,4585.0,238.1251,238.3886,237.8616,238.1251,4585.0
2021-06-15 09:55:00,253.07,253.51,252.82,253.44,7144.0,238.1722,238.5863,237.9369,238.5204,7144.0
2021-06-15 10:00:00,253.47,254.04,253.47,253.93,6360.0,238.5486,239.0851,238.5486,238.9815,6360.0
2021-06-15 10:05:00,253.78,253.78,253.27,253.33,3118.0,238.8404,238.8404,238.3604,238.4169,3118.0
2021-06-15 10:10:00,253.37,253.41,253.07,253.14,6138.0,238.4545,238.4921,238.1722,238.238,6138.0
2021-06-15 10:15:00,253.3,253.35,252.98,253.21,18452.0,238.3886,238.4357,238.0875,238.3039,18452.0
2021-06-15 10:20:00,253.14,253.22,252.8,252.99,4477.0,238.238,238.3133,237.9181,238.0969,4477.0
2021-06-15 10:25:00,252.94,253.21,252.6,252.75,3792.0,238.0498,238.3039,237.7298,237.871,3792.0
2021-06-15 10:30:00,252.93,252.93,252.7,252.83,3942.0,238.0404,238.0404,237.8239,237.9463,3942.0
2021-06-15 10:35:00,252.98,253.4,252.91,253.39,4016.0,238.0875,238.4827,238.0216,238.4733,4016.0
2021-06-15 10:40:00,253.38,253.44,253.21,253.21,1467.0,238.4639,238.5204,238.3039,238.3039,1467.0
2021-06-15 10:45:00,253.15,253.17,252.97,253.01,3778.0,238.2475,238.2663,238.078,238.1157,3778.0
2021-06-15 10:50:00,253.09,253.22,252.9,252.9,5195.0,238.191,238.3133,238.0122,238.0122,5195.0
2021-06-15 10:55:00,252.83,252.97,252.63,252.71,3995.0,237.9463,238.078,237.7581,237.8334,3995.0
2021-06-15 11:00:00,252.71,252.76,252.34,252.41,30024.0,237.8334,237.8804,237.4851,237.551,30024.0
2021-06-15 11:05:00,252.45,252.96,252.45,252.86,3016.0,237.5887,238.0686,237.5887,237.9745,3016.0
2021-06-15 11:10:00,252.9,253.23,252.86,253.16,2869.0,238.0122,238.3227,237.9745,238.2569,2869.0
2021-06-15 11:15:00,253.32,253.43,253.08,253.43,2948.0,238.4074,238.511,238.1816,238.511,2948.0
2021-06-15 11:20:00,253.36,253.44,253.08,253.09,3007.0,238.4451,238.5204,238.1816,238.191,3007.0
2021-06-15 11:25:00,253.08,253.1,252.8,253.01,5516.0,238.1816,238.2004,237.9181,238.1157,5516.0
2021-06-15 11:30:00,252.62,252.78,252.53,252.78,2018.0,237.7487,237.8992,237.664,237.8992,2018.0
2021-06-15 11:35:00,252.77,252.8,252.59,252.59,2426.0,237.8898,237.9181,237.7204,237.7204,2426.0
2021-06-15 11:40:00,252.57,252.73,252.52,252.52,10029.0,237.7016,237.8522,237.6545,237.6545,10029.0
2021-06-15 11:45:00,252.53,252.62,252.41,252.57,2447.0,237.664,237.7487,237.551,237.7016,2447.0
2021-06-15 11:50:00,252.6,252.6,252.25,252.29,2677.0,237.7298,237.7298,237.4004,237.4381,2677.0
2021-06-15 11:55:00,252.33,252.34,252.14,252.25,5154.0,237.4757,237.4851,237.2969,237.4004,5154.0
2021-06-15 12:00:00,252.26,252.58,252.16,252.46,5524.0,237.4098,237.711,237.3157,237.5981,5524.0
2021-06-15 12:05:00,252.43,252.71,252.42,252.53,2636.0,237.5698,237.8334,237.5604,237.664,2636.0
2021-06-15 12:10:00,252.54,252.71,252.48,252.68,3966.0,237.6734,237.8334,237.6169,237.8051,3966.0
2021-06-15 12:15:00,252.71,253.13,252.62,253.06,5720.0,237.8334,238.2286,237.7487,238.1628,5720.0
2021-06-15 12:20:00,253.06,253.16,253.02,253.14,951.0,238.1628,238.2569,238.1251,238.238,951.0
2021-06-15 12:25:00,253.2,253.37,253.19,253.28,1000.0,238.2945,238.4545,238.2851,238.3698,1000.0
2021-06-15 12:30:00,253.41,253.72,253.37,253.43,5081.0,238.4921,238.7839,238.4545,238.511,5081.0
2021-06-15 12:35:00,253.49,253.61,253.38,253.51,4266.0,238.5674,238.6804,238.4639,238.5863,4266.0
2021-06-15 12:40:00,253.51,253.63,253.32,253.4,2699.0,238.5863,238.6992,238.4074,238.4827,2699.0
2021-06-15 12:45:00,253.39,253.87,253.39,253.87,3334.0,238.4733,238.9251,238.4733,238.9251,3334.0
2021-06-15 12:50:00,253.77,253.84,253.52,253.67,3810.0,238.831,238.8968,238.5957,238.7368,3810.0
2021-06-15 12:55:00,253.82,254.68,253.78,254.68,4833.0,238.878,239.6874,238.8404,239.6874,4833.0
2021-06-15 13:00:00,254.68,254.73,254.41,254.41,3042.0,239.6874,239.7344,239.4333,239.4333,3042.0
2021-06-15 13:05:00,254.42,254.85,254.41,254.78,2681.0,239.4427,239.8474,239.4333,239.7815,2681.0
2021-06-15 13:10:00,254.75,254.83,254.57,254.79,2408.0,239.7533,239.8286,239.5839,239.7909,2408.0
2021-06-15 13:15:00,254.78,254.79,254.52,254.61,2560.0,239.7815,239.7909,239.5368,239.6215,2560.0
2021-06-15 13:20:00,254.65,254.75,254.52,254.52,4507.0,239.6591,239.7533,239.5368,239.5368,4507.0
2021-06-15 13:25:00,254.52,254.68,254.41,254.56,3716.0,239.5368,239.6874,239.4333,239.5744,3716.0
2021-06-15 13:30:00,254.56,254.96,254.55,254.95,1866.0,239.5744,239.9509,239.565,239.9415,1866.0
2021-06-15 13:35:00,254.94,255.07,254.86,254.98,2625.0,239.9321,240.0544,239.8568,239.9697,2625.0
2021-06-15 13:40:00,255.05,255.29,255.05,255.21,1571.0,240.0356,240.2615,240.0356,240.1862,1571.0
2021-06-15 13:45:00,255.2,255.39,255.18,255.39,4100.0,240.1768,240.3556,240.1579,240.3556,4100.0
2021-06-15 13:50:00,255.51,255.84,255.44,255.81,6059.0,240.4685,240.7791,240.4026,240.7509,6059.0
2021-06-15 13:55:00,255.81,255.98,255.72,255.74,3201.0,240.7509,240.9109,240.6662,240.685,3201.0
2021-06-15 14:00:00,255.87,256.04,255.85,256.0,901.0,240.8073,240.9673,240.7885,240.9297,901.0
2021-06-15 14:05:00,255.98,256.15,255.83,255.97,5307.0,240.9109,241.0708,240.7697,240.9014,5307.0
2021-06-15 14:10:00,255.86,255.98,255.72,255.8,2029.0,240.7979,240.9109,240.6662,240.7415,2029.0
2021-06-15 14:15:00,255.78,256.29,255.78,256.29,2934.0,240.7226,241.2026,240.7226,241.2026,2934.0
2021-06-15 14:20:00,256.16,256.17,255.96,255.97,1821.0,241.0803,241.0897,240.892,240.9014,1821.0
2021-06-15 14:25:00,255.81,256.27,255.8,256.18,2404.0,240.7509,241.1838,240.7415,241.0991,2404.0
2021-06-15 14:30:00,256.09,256.29,256.09,256.11,1604.0,241.0144,241.2026,241.0144,241.0332,1604.0
2021-06-15 14:35:00,256.04,256.39,255.96,256.39,3274.0,240.9673,241.2967,240.892,241.2967,3274.0
2021-06-15 14:40:00,256.6,256.6,256.36,256.52,2101.0,241.4944,241.4944,241.2685,241.4191,2101.0
2021-06-15 14:45:00,256.46,256.53,256.34,256.43,3771.0,241.3626,241.4285,241.2497,241.3344,3771.0
2021-06-15 14:50:00,256.45,256.83,256.43,256.83,3319.0,241.3532,241.7108,241.3344,241.7108,3319.0
2021-06-15 14:55:00,256.83,256.89,256.62,256.62,1800.0,241.7108,241.7673,241.5132,241.5132,1800.0
2021-06-15 15:00:00,256.62,256.86,256.42,256.43,4150.0,241.5132,241.7391,241.325,241.3344,4150.0
2021-06-15 15:05:00,256.38,256.49,256.33,256.33,2640.0,241.2873,241.3908,241.2403,241.2403,2640.0
2021-06-15 15:10:00,256.43,256.52,255.99,256.0,3015.0,241.3344,241.4191,240.9203,240.9297,3015.0
2021-06-15 15:15:00,256.06,256.4,256.05,256.3,2804.0,240.9861,241.3061,240.9767,241.212,2804.0
2021-06-15 15:20:00,256.36,256.55,255.97,256.13,6310.0,241.2685,241.4473,240.9014,241.052,6310.0
2021-06-15 15:25:00,256.12,256.28,255.8,255.97,4707.0,241.0426,241.1932,240.7415,240.9014,4707.0
2021-06-15 15:30:00,255.96,255.96,255.62,255.68,4910.0,240.892,240.892,240.572,240.6285,4910.0
2021-06-15 15:35:00,255.68,255.68,255.36,255.46,3727.0,240.6285,240.6285,240.3274,240.4215,3727.0
2021-06-15 15:40:00,255.62,255.72,255.35,255.66,6099.0,240.572,240.6662,240.3179,240.6097,6099.0
2021-06-15 15:45:00,255.6,255.86,255.49,255.79,12192.0,240.5532,240.7979,240.4497,240.732,12192.0
2021-06-15 15:50:00,255.84,255.84,255.32,255.4,19217.0,240.7791,240.7791,240.2897,240.365,19217.0
2021-06-15 15:55:00,255.51,255.51,254.78,254.83,56375.0,240.4685,240.4685,239.7815,239.8286,56375.0
2021-06-16 09:30:00,254.15,254.2,252.07,253.44,11054.0,239.1886,239.2356,237.231,238.5204,11054.0
2021-06-16 09:35:00,253.03,253.03,252.15,252.2,2835.0,238.1345,238.1345,237.3063,237.3534,2835.0
2021-06-16 09:40:00,251.91,252.17,251.26,251.29,5473.0,237.0804,237.3251,236.4687,236.4969,5473.0
2021-06-16 09:45:00,251.35,251.89,251.18,251.62,8537.0,236.5534,237.0616,236.3934,236.8075,8537.0
2021-06-16 09:50:00,251.56,251.56,250.77,251.16,11542.0,236.7511,236.7511,236.0076,236.3746,11542.0
2021-06-16 09:55:00,251.22,251.93,250.91,251.68,6787.0,236.4311,237.0993,236.1393,236.864,6787.0
2021-06-16 10:00:00,251.67,251.76,251.11,251.39,5042.0,236.8546,236.9393,236.3275,236.5911,5042.0
2021-06-16 10:05:00,251.47,251.82,251.39,251.47,3358.0,236.6664,236.9957,236.5911,236.6664,3358.0
2021-06-16 10:10:00,251.55,251.72,251.49,251.57,2809.0,236.7416,236.9016,236.6852,236.7605,2809.0
2021-06-16 10:15:00,251.51,251.6,251.21,251.29,6005.0,236.704,236.7887,236.4217,236.4969,6005.0
2021-06-16 10:20:00,251.29,251.36,251.07,251.13,4604.0,236.4969,236.5628,236.2899,236.3464,4604.0
2021-06-16 10:25:00,251.19,251.27,250.81,251.0,7691.0,236.4028,236.4781,236.0452,236.224,7691.0
2021-06-16 10:30:00,251.11,251.65,251.11,251.52,5501.0,236.3275,236.8358,236.3275,236.7134,5501.0
2021-06-16 10:35:00,251.53,251.7,251.23,251.61,5000.0,236.7228,236.8828,236.4405,236.7981,5000.0
2021-06-16 10:40:00,251.74,251.98,251.69,251.98,5564.0,236.9205,237.1463,236.8734,237.1463,5564.0
2021-06-16 10:45:00,251.98,252.14,251.77,251.77,3230.0,237.1463,237.2969,236.9487,236.9487,3230.0
2021-06-16 10:50:00,251.8,252.26,251.7,252.2,3152.0,236.9769,237.4098,236.8828,237.3534,3152.0
2021-06-16 10:55:00,252.23,252.23,251.93,252.01,11157.0,237.3816,237.3816,237.0993,237.1746,11157.0
2021-06-16 11:00:00,251.91,252.57,251.91,252.35,6066.0,237.0804,237.7016,237.0804,237.4945,6066.0
2021-06-16 11:05:00,252.29,252.34,251.93,251.95,5765.0,237.4381,237.4851,237.0993,237.1181,5765.0
2021-06-16 11:10:00,251.91,252.23,251.77,252.23,4806.0,237.0804,237.3816,236.9487,237.3816,4806.0
2021-06-16 11:15:00,252.12,252.63,252.12,252.62,6346.0,237.2781,237.7581,237.2781,237.7487,6346.0
2021-06-16 11:20:00,252.56,252.76,252.56,252.72,4300.0,237.6922,237.8804,237.6922,237.8428,4300.0
2021-06-16 11:25:00,252.76,253.09,252.64,253.09,4058.0,237.8804,238.191,237.7675,238.191,4058.0
2021-06-16 11:30:00,253.11,253.24,253.03,253.17,7376.0,238.2098,238.3322,238.1345,238.2663,7376.0
2021-06-16 11:35:00,253.15,253.37,252.97,252.97,4701.0,238.2475,238.4545,238.078,238.078,4701.0
2021-06-16 11:40:00,252.94,253.08,252.87,252.99,3100.0,238.0498,238.1816,237.9839,238.0969,3100.0
2021-06-16 11:45:00,252.94,253.39,252.8,253.39,5223.0,238.0498,238.4733,237.9181,238.4733,5223.0
2021-06-16 11:50:00,253.39,253.67,253.25,253.28,3420.0,238.4733,238.7368,238.3416,238.3698,3420.0
2021-06-16 11:55:00,253.24,253.3,252.87,252.87,3481.0,238.3322,238.3886,237.9839,237.9839,3481.0
2021-06-16 12:00:00,252.86,253.06,252.69,252.69,9585.0,237.9745,238.1628,237.8145,237.8145,9585.0
2021-06-16 12:05:00,252.73,253.02,252.56,252.75,5234.0,237.8522,238.1251,237.6922,237.871,5234.0
2021-06-16 12:10:00,252.69,252.74,252.41,252.65,5050.0,237.8145,237.8616,237.551,237.7769,5050.0
2021-06-16 12:15:00,252.7,252.8,252.4,252.4,6326.0,237.8239,237.9181,237.5416,237.5416,6326.0
2021-06-16 12:20:00,252.4,252.82,252.29,252.65,11703.0,237.5416,237.9369,237.4381,237.7769,11703.0
2021-06-16 12:25:00,252.6,252.74,252.51,252.54,2996.0,237.7298,237.8616,237.6451,237.6734,2996.0
2021-06-16 12:30:00,252.47,252.47,252.22,252.33,5407.0,237.6075,237.6075,237.3722,237.4757,5407.0
2021-06-16 12:35:00,252.29,252.29,251.97,252.01,3413.0,237.4381,237.4381,237.1369,237.1746,3413.0
2021-06-16 12:40:00,252.07,252.28,251.96,252.18,2914.0,237.231,237.4287,237.1275,237.3346,2914.0
2021-06-16 12:45:00,252.0,252.05,251.75,251.75,5840.0,237.1652,237.2122,236.9299,236.9299,5840.0
2021-06-16 12:50:00,251.68,251.83,251.64,251.68,7160.0,236.864,237.0052,236.8263,236.864,7160.0
2021-06-16 12:55:00,251.79,252.18,251.79,252.05,5817.0,236.9675,237.3346,236.9675,237.2122,5817.0
2021-06-16 13:00:00,251.91,251.94,251.73,251.77,5003.0,237.0804,237.1087,236.911,236.9487,5003.0
2021-06-16 13:05:00,251.68,251.95,251.67,251.87,4290.0,236.864,237.1181,236.8546,237.0428,4290.0
2021-06-16 13:10:00,251.88,252.16,251.88,252.1,3502.0,237.0522,237.3157,237.0522,237.2593,3502.0
2021-06-16 13:15:00,252.0,252.0,251.69,251.69,5995.0,237.1652,237.1652,236.8734,236.8734,5995.0
2021-06-16 13:20:00,251.76,251.76,251.5,251.51,6202.0,236.9393,236.9393,236.6946,236.704,6202.0
2021-06-16 13:25:00,251.56,251.56,251.34,251.36,3330.0,236.7511,236.7511,236.544,236.5628,3330.0
2021-06-16 13:30:00,251.42,251.57,251.19,251.39,4471.0,236.6193,236.7605,236.4028,236.5911,4471.0
2021-06-16 13:35:00,251.44,251.62,251.19,251.61,8764.0,236.6381,236.8075,236.4028,236.7981,8764.0
2021-06-16 13:40:00,251.63,251.77,251.44,251.75,5101.0,236.8169,236.9487,236.6381,236.9299,5101.0
2021-06-16 13:45:00,251.48,251.53,251.11,251.14,4530.0,236.6758,236.7228,236.3275,236.3558,4530.0
2021-06-16 13:50:00,251.15,251.22,250.85,251.12,2912.0,236.3652,236.4311,236.0829,236.337,2912.0
2021-06-16 13:55:00,251.13,251.21,250.71,250.71,3808.0,236.3464,236.4217,235.9511,235.9511,3808.0
2021-06-16 14:00:00,250.62,251.87,249.25,251.02,12165.0,235.8664,237.0428,234.577,236.2428,12165.0
2021-06-16 14:05:00,250.95,253.59,250.95,252.63,24521.0,236.177,238.6616,236.177,237.7581,24521.0
2021-06-16 14:10:00,252.64,253.96,252.63,252.83,13529.0,237.7675,239.0098,237.7581,237.9463,13529.0
2021-06-16 14:15:00,252.84,253.18,252.32,253.07,12264.0,237.9557,238.2757,237.4663,238.1722,12264.0
2021-06-16 14:20:00,253.14,253.6,252.89,253.49,4789.0,238.238,238.671,238.0028,238.5674,4789.0
2021-06-16 14:25:00,253.5,253.89,253.4,253.77,8015.0,238.5768,238.9439,238.4827,238.831,8015.0
2021-06-16 14:30:00,253.55,253.67,252.94,253.21,8851.0,238.6239,238.7368,238.0498,238.3039,8851.0
2021-06-16 14:35:00,253.29,254.09,252.92,253.49,6935.0,238.3792,239.1321,238.031,238.5674,6935.0
2021-06-16 14:40:00,253.59,253.99,253.04,253.08,9399.0,238.6616,239.038,238.1439,238.1816,9399.0
2021-06-16 14:45:00,253.08,253.43,252.42,252.66,8404.0,238.1816,238.511,237.5604,237.7863,8404.0
2021-06-16 14:50:00,252.65,253.16,252.39,252.83,6149.0,237.7769,238.2569,237.5322,237.9463,6149.0
2021-06-16 14:55:00,253.12,253.51,253.04,253.29,5342.0,238.2192,238.5863,238.1439,238.3792,5342.0
2021-06-16 15:00:00,253.31,253.46,253.03,253.38,5595.0,238.398,238.5392,238.1345,238.4639,5595.0
2021-06-16 15:05:00,253.53,253.85,253.53,253.81,4204.0,238.6051,238.9062,238.6051,238.8686,4204.0
2021-06-16 15:10:00,253.84,254.03,253.7,253.89,4236.0,238.8968,239.0756,238.7651,238.9439,4236.0
2021-06-16 15:15:00,253.95,254.95,253.95,254.94,5613.0,239.0004,239.9415,239.0004,239.9321,5613.0
2021-06-16 15:20:00,254.93,255.2,254.77,255.1,8621.0,239.9227,240.1768,239.7721,240.0827,8621.0
2021-06-16 15:25:00,255.09,255.23,254.34,254.37,9946.0,240.0732,240.205,239.3674,239.3956,9946.0
2021-06-16 15:30:00,254.35,254.54,254.12,254.39,8876.0,239.3768,239.5556,239.1604,239.4145,8876.0
2021-06-16 15:35:00,254.36,254.8,254.02,254.8,6511.0,239.3862,239.8003,239.0662,239.8003,6511.0
2021-06-16 15:40:00,254.81,255.05,254.32,254.47,9449.0,239.8097,240.0356,239.3486,239.4897,9449.0
2021-06-16 15:45:00,254.47,254.53,254.1,254.14,11255.0,239.4897,239.5462,239.1415,239.1792,11255.0
2021-06-16 15:50:00,254.14,254.33,253.96,254.12,17921.0,239.1792,239.358,239.0098,239.1604,17921.0
2021-06-16 15:55:00,254.13,254.21,253.54,253.69,37333.0,239.1698,239.2451,238.6145,238.7557,37333.0
2021-06-17 09:30:00,254.65,254.65,253.67,253.68,5537.0,239.6591,239.6591,238.7368,238.7463,5537.0
2021-06-17 09:35:00,253.41,253.45,252.66,253.45,2521.0,238.4921,238.5298,237.7863,238.5298,2521.0
2021-06-17 09:40:00,253.45,253.45,252.07,252.22,3757.0,238.5298,238.5298,237.231,237.3722,3757.0
2021-06-17 09:45:00,252.18,252.57,251.78,252.24,4781.0,237.3346,237.7016,236.9581,237.391,4781.0
2021-06-17 09:50:00,251.85,252.08,251.85,252.07,3910.0,237.024,237.2404,237.024,237.231,3910.0
2021-06-17 09:55:00,252.06,252.21,251.71,252.13,6236.0,237.2216,237.3628,236.8922,237.2875,6236.0
2021-06-17 10:00:00,252.08,252.66,251.44,251.61,7015.0,237.2404,237.7863,236.6381,236.7981,7015.0
2021-06-17 10:05:00,251.86,251.86,249.42,249.56,4375.0,237.0334,237.0334,234.737,234.8688,4375.0
2021-06-17 10:10:00,249.63,249.9,249.36,249.9,4279.0,234.9347,235.1888,234.6806,235.1888,4279.0
2021-06-17 10:15:00,249.89,250.17,249.83,250.17,3853.0,235.1794,235.4429,235.1229,235.4429,3853.0
2021-06-17 10:20:00,250.3,250.3,249.73,250.08,3474.0,235.5652,235.5652,235.0288,235.3582,3474.0
2021-06-17 10:25:00,250.25,250.56,250.16,250.34,3567.0,235.5182,235.8099,235.4335,235.6029,3567.0
2021-06-17 10:30:00,250.2,250.54,249.87,250.54,8500.0,235.4711,235.7911,235.1605,235.7911,8500.0
2021-06-17 10:35:00,250.69,250.74,249.85,249.85,5977.0,235.9323,235.9793,235.1417,235.1417,5977.0
2021-06-17 10:40:00,249.97,250.29,249.96,250.11,7275.0,235.2547,235.5558,235.2452,235.3864,7275.0
2021-06-17 10:45:00,250.1,250.1,249.44,249.44,11328.0,235.377,235.377,234.7559,234.7559,11328.0
2021-06-17 10:50:00,249.44,249.8,249.43,249.66,4196.0,234.7559,235.0947,234.7464,234.9629,4196.0
2021-06-17 10:55:00,249.54,249.54,248.9,249.29,7672.0,234.85,234.85,234.2476,234.6147,7672.0
2021-06-17 11:00:00,249.31,249.33,248.45,248.45,17505.0,234.6335,234.6523,233.8241,233.8241,17505.0
2021-06-17 11:05:00,248.33,248.33,247.73,247.93,9990.0,233.7112,233.7112,233.1465,233.3347,9990.0
2021-06-17 11:10:00,247.75,247.86,247.11,247.66,7877.0,233.1653,233.2689,232.563,233.0806,7877.0
2021-06-17 11:15:00,247.72,248.13,247.53,247.85,3928.0,233.1371,233.523,232.9583,233.2595,3928.0
2021-06-17 11:20:00,247.85,247.96,246.83,246.83,4803.0,233.2595,233.363,232.2995,232.2995,4803.0
2021-06-17 11:25:00,246.81,247.13,246.78,247.04,5894.0,232.2807,232.5818,232.2524,232.4971,5894.0
2021-06-17 11:30:00,246.8,247.17,246.52,246.53,2543.0,232.2713,232.6195,232.0078,232.0172,2543.0
2021-06-17 11:35:00,246.68,247.32,246.52,247.12,2851.0,232.1583,232.7607,232.0078,232.5724,2851.0
2021-06-17 11:40:00,247.12,247.18,246.34,246.34,2586.0,232.5724,232.6289,231.8383,231.8383,2586.0
2021-06-17 11:45:00,246.41,246.53,246.28,246.43,3870.0,231.9042,232.0172,231.7819,231.923,3870.0
2021-06-17 11:50:00,246.3,246.3,245.02,245.17,2999.0,231.8007,231.8007,230.5961,230.7372,2999.0
2021-06-17 11:55:00,245.17,245.28,244.53,244.83,5890.0,230.7372,230.8407,230.1349,230.4172,5890.0
2021-06-17 12:00:00,244.83,245.49,244.74,245.13,4580.0,230.4172,231.0384,230.3325,230.6996,4580.0
2021-06-17 12:05:00,244.89,244.94,244.64,244.94,3467.0,230.4737,230.5208,230.2384,230.5208,3467.0
2021-06-17 12:10:00,245.1,245.1,244.75,244.79,3227.0,230.6713,230.6713,230.3419,230.3796,3227.0
2021-06-17 12:15:00,244.67,244.67,243.75,243.89,3800.0,230.2667,230.2667,229.4008,229.5326,3800.0
2021-06-17 12:20:00,243.89,243.93,243.47,243.47,3043.0,229.5326,229.5702,229.1373,229.1373,3043.0
2021-06-17 12:25:00,243.57,244.07,243.45,243.98,5660.0,229.2314,229.702,229.1185,229.6173,5660.0
2021-06-17 12:30:00,244.05,244.32,243.85,244.29,4413.0,229.6832,229.9373,229.4949,229.909,4413.0
2021-06-17 12:35:00,244.27,244.7,244.27,244.6,8026.0,229.8902,230.2949,229.8902,230.2008,8026.0
2021-06-17 12:40:00,244.6,244.63,244.22,244.22,1550.0,230.2008,230.229,229.8431,229.8431,1550.0
2021-06-17 12:45:00,244.17,244.97,244.08,244.93,6124.0,229.7961,230.549,229.7114,230.5114,6124.0
2021-06-17 12:50:00,244.93,245.23,244.81,244.93,4222.0,230.5114,230.7937,230.3984,230.5114,4222.0
2021-06-17 12:55:00,244.86,245.34,244.83,245.31,4393.0,230.4455,230.8972,230.4172,230.869,4393.0
2021-06-17 13:00:00,245.33,246.16,245.29,245.96,5123.0,230.8878,231.6689,230.8502,231.4807,5123.0
2021-06-17 13:05:00,245.83,245.98,245.71,245.92,1694.0,231.3584,231.4995,231.2454,231.4431,1694.0
2021-06-17 13:10:00,245.79,245.88,245.45,245.65,2923.0,231.3207,231.4054,231.0007,231.189,2923.0
2021-06-17 13:15:00,245.76,245.96,245.58,245.74,3610.0,231.2925,231.4807,231.1231,231.2737,3610.0
2021-06-17 13:20:00,245.73,245.83,245.59,245.69,3980.0,231.2643,231.3584,231.1325,231.2266,3980.0
2021-06-17 13:25:00,245.69,245.91,245.48,245.69,3435.0,231.2266,231.4337,231.029,231.2266,3435.0
2021-06-17 13:30:00,245.69,245.69,245.35,245.46,2052.0,231.2266,231.2266,230.9066,231.0102,2052.0
2021-06-17 13:35:00,245.86,246.25,245.86,246.01,4361.0,231.3866,231.7536,231.3866,231.5278,4361.0
2021-06-17 13:40:00,245.75,245.98,245.52,245.94,3286.0,231.2831,231.4995,231.0666,231.4619,3286.0
2021-06-17 13:45:00,246.05,246.21,246.0,246.16,3367.0,231.5654,231.716,231.5184,231.6689,3367.0
2021-06-17 13:50:00,246.08,246.09,245.78,245.95,2639.0,231.5937,231.6031,231.3113,231.4713,2639.0
2021-06-17 13:55:00,245.86,245.86,245.6,245.86,2755.0,231.3866,231.3866,231.1419,231.3866,2755.0
2021-06-17 14:00:00,245.62,245.68,245.39,245.62,1512.0,231.1607,231.2172,230.9443,231.1607,1512.0
2021-06-17 14:05:00,245.81,246.04,245.56,245.56,1542.0,231.3395,231.556,231.1043,231.1043,1542.0
2021-06-17 14:10:00,245.68,245.9,245.36,245.36,2401.0,231.2172,231.4242,230.916,230.916,2401.0
2021-06-17 14:15:00,245.61,245.77,245.57,245.77,8068.0,231.1513,231.3019,231.1137,231.3019,8068.0
2021-06-17 14:20:00,245.84,245.94,245.75,245.76,3694.0,231.3678,231.4619,231.2831,231.2925,3694.0
2021-06-17 14:25:00,245.69,245.69,245.14,245.14,3706.0,231.2266,231.2266,230.709,230.709,3706.0
2021-06-17 14:30:00,245.07,245.08,244.69,244.69,2519.0,230.6431,230.6525,230.2855,230.2855,2519.0
2021-06-17 14:35:00,244.86,244.98,244.68,244.79,3386.0,230.4455,230.5584,230.2761,230.3796,3386.0
2021-06-17 14:40:00,244.7,245.24,244.68,245.07,4807.0,230.2949,230.8031,230.2761,230.6431,4807.0
2021-06-17 14:45:00,245.14,245.14,244.8,244.8,3007.0,230.709,230.709,230.389,230.389,3007.0
2021-06-17 14:50:00,244.8,244.95,244.72,244.95,2341.0,230.389,230.5302,230.3137,230.5302,2341.0
2021-06-17 14:55:00,244.95,245.23,244.95,245.07,2881.0,230.5302,230.7937,230.5302,230.6431,2881.0
2021-06-17 15:00:00,245.0,245.0,244.64,244.99,5859.0,230.5772,230.5772,230.2384,230.5678,5859.0
2021-06-17 15:05:00,245.05,245.32,245.03,245.32,2603.0,230.6243,230.8784,230.6055,230.8784,2603.0
2021-06-17 15:10:00,245.22,245.4,245.07,245.36,1382.0,230.7843,230.9537,230.6431,230.916,1382.0
2021-06-17 15:15:00,245.42,245.42,245.18,245.35,4595.0,230.9725,230.9725,230.7466,230.9066,4595.0
2021-06-17 15:20:00,245.44,245.53,245.44,245.51,2446.0,230.9913,231.076,230.9913,231.0572,2446.0
2021-06-17 15:25:00,245.51,245.63,245.46,245.59,3389.0,231.0572,231.1701,231.0102,231.1325,3389.0
2021-06-17 15:30:00,245.66,246.05,245.66,245.91,9064.0,231.1984,231.5654,231.1984,231.4337,9064.0
2021-06-17 15:35:00,245.91,246.23,245.76,246.22,7543.0,231.4337,231.7348,231.2925,231.7254,7543.0
2021-06-17 15:40:00,246.19,246.44,246.11,246.2,12096.0,231.6972,231.9325,231.6219,231.7066,12096.0
2021-06-17 15:45:00,246.15,246.21,245.87,246.08,13467.0,231.6595,231.716,231.396,231.5937,13467.0
2021-06-17 15:50:00,246.16,246.17,245.17,245.21,30617.0,231.6689,231.6784,230.7372,230.7749,30617.0
2021-06-17 15:55:00,245.29,245.74,244.92,245.07,56080.0,230.8502,231.2737,230.5019,230.6431,56080.0
2021-06-18 09:30:00,240.28,240.29,237.97,238.09,119460.0,226.1351,226.1445,223.9611,224.074,119460.0
2021-06-18 09:35:00,238.09,240.71,238.09,239.86,14265.0,224.074,226.5398,224.074,225.7398,14265.0
2021-06-18 09:40:00,239.6,240.43,239.35,239.85,11772.0,225.4951,226.2763,225.2598,225.7304,11772.0
2021-06-18 09:45:00,239.82,240.26,239.13,240.26,5500.0,225.7022,226.1163,225.0528,226.1163,5500.0
2021-06-18 09:50:00,240.26,240.51,239.11,239.12,10930.0,226.1163,226.3515,225.034,225.0434,10930.0
2021-06-18 09:55:00,239.45,239.75,238.73,239.75,5228.0,225.354,225.6363,224.6763,225.6363,5228.0
2021-06-18 10:00:00,240.1,240.25,238.7,238.7,6738.0,225.9657,226.1069,224.6481,224.6481,6738.0
2021-06-18 10:05:00,238.96,239.5,238.81,239.42,6165.0,224.8928,225.401,224.7516,225.3257,6165.0
2021-06-18 10:10:00,239.31,239.41,238.89,238.89,5357.0,225.2222,225.3163,224.8269,224.8269,5357.0
2021-06-18 10:15:00,238.87,238.9,237.64,237.67,5938.0,224.8081,224.8363,223.6505,223.6787,5938.0
2021-06-18 10:20:00,237.63,238.41,237.6,238.11,6509.0,223.6411,224.3752,223.6129,224.0928,6509.0
2021-06-18 10:25:00,238.16,238.33,237.53,237.71,5307.0,224.1399,224.2999,223.547,223.7164,5307.0
2021-06-18 10:30:00,237.54,237.89,237.26,237.86,3660.0,223.5564,223.8858,223.2929,223.8576,3660.0
2021-06-18 10:35:00,237.86,238.28,237.8,238.07,7166.0,223.8576,224.2528,223.8011,224.0552,7166.0
2021-06-18 10:40:00,238.08,238.08,237.16,237.17,2909.0,224.0646,224.0646,223.1988,223.2082,2909.0
2021-06-18 10:45:00,237.23,237.46,237.03,237.38,4443.0,223.2646,223.4811,223.0764,223.4058,4443.0
2021-06-18 10:50:00,237.47,237.71,236.81,236.94,10148.0,223.4905,223.7164,222.8694,222.9917,10148.0
2021-06-18 10:55:00,237.15,237.5,237.15,237.48,2935.0,223.1893,223.5187,223.1893,223.4999,2935.0
2021-06-18 11:00:00,237.58,237.91,237.27,237.51,3402.0,223.594,223.9046,223.3023,223.5282,3402.0
2021-06-18 11:05:00,237.51,237.82,237.36,237.66,3179.0,223.5282,223.8199,223.387,223.6693,3179.0
2021-06-18 11:10:00,237.73,238.32,237.72,238.13,3404.0,223.7352,224.2905,223.7258,224.1117,3404.0
2021-06-18 11:15:00,237.87,238.17,237.78,238.17,2403.0,223.867,224.1493,223.7823,224.1493,2403.0
2021-06-18 11:20:00,238.25,238.98,238.25,238.89,1530.0,224.2246,224.9116,224.2246,224.8269,1530.0
2021-06-18 11:25:00,238.71,238.84,237.92,238.03,5658.0,224.6575,224.7799,223.914,224.0175,5658.0
2021-06-18 11:30:00,238.12,239.15,238.12,239.15,1311.0,224.1022,225.0716,224.1022,225.0716,1311.0
2021-06-18 11:35:00,238.97,239.15,238.78,238.95,3000.0,224.9022,225.0716,224.7234,224.8834,3000.0
2021-06-18 11:40:00,238.77,238.99,238.46,238.55,1854.0,224.714,224.921,224.4222,224.5069,1854.0
2021-06-18 11:45:00,238.64,238.69,238.44,238.59,1800.0,224.5916,224.6387,224.4034,224.5446,1800.0
2021-06-18 11:50:00,238.61,238.61,238.27,238.36,3070.0,224.5634,224.5634,224.2434,224.3281,3070.0
2021-06-18 11:55:00,238.27,238.55,238.27,238.39,1319.0,224.2434,224.5069,224.2434,224.3564,1319.0
2021-06-18 12:00:00,238.34,238.34,237.81,238.03,3302.0,224.3093,224.3093,223.8105,224.0175,3302.0
2021-06-18 12:05:00,238.06,238.21,238.05,238.08,1617.0,224.0458,224.1869,224.0364,224.0646,1617.0
2021-06-18 12:10:00,237.97,238.1,237.93,237.99,3191.0,223.9611,224.0834,223.9234,223.9799,3191.0
2021-06-18 12:15:00,237.99,238.47,237.99,238.22,4736.0,223.9799,224.4316,223.9799,224.1964,4736.0
2021-06-18 12:20:00,238.25,238.39,238.19,238.2,1638.0,224.2246,224.3564,224.1681,224.1775,1638.0
2021-06-18 12:25:00,238.21,238.65,238.17,238.65,3138.0,224.1869,224.601,224.1493,224.601,3138.0
2021-06-18 12:30:00,238.53,238.58,238.3,238.44,3485.0,224.4881,224.5352,224.2716,224.4034,3485.0
2021-06-18 12:35:00,238.33,238.33,237.81,238.03,4397.0,224.2999,224.2999,223.8105,224.0175,4397.0
2021-06-18 12:40:00,237.86,238.15,237.81,237.97,3531.0,223.8576,224.1305,223.8105,223.9611,3531.0
2021-06-18 12:45:00,238.11,238.11,237.81,237.91,2302.0,224.0928,224.0928,223.8105,223.9046,2302.0
2021-06-18 12:50:00,238.05,238.42,237.93,238.32,4334.0,224.0364,224.3846,223.9234,224.2905,4334.0
2021-06-18 12:55:00,238.25,238.25,237.79,237.95,4952.0,224.2246,224.2246,223.7917,223.9423,4952.0
2021-06-18 13:00:00,238.14,238.42,237.99,238.15,3027.0,224.1211,224.3846,223.9799,224.1305,3027.0
2021-06-18 13:05:00,238.0,238.17,237.84,238.03,3007.0,223.9893,224.1493,223.8387,224.0175,3007.0
2021-06-18 13:10:00,238.03,238.46,237.91,238.36,2801.0,224.0175,224.4222,223.9046,224.3281,2801.0
2021-06-18 13:15:00,238.37,238.71,238.37,238.46,2646.0,224.3375,224.6575,224.3375,224.4222,2646.0
2021-06-18 13:20:00,238.4,238.72,238.37,238.52,5100.0,224.3658,224.6669,224.3375,224.4787,5100.0
2021-06-18 13:25:00,238.45,238.56,238.26,238.49,2900.0,224.4128,224.5163,224.234,224.4505,2900.0
2021-06-18 13:30:00,238.29,238.66,238.29,238.6,4043.0,224.2622,224.6105,224.2622,224.554,4043.0
2021-06-18 13:35:00,238.65,238.86,238.5,238.58,3549.0,224.601,224.7987,224.4599,224.5352,3549.0
2021-06-18 13:40:00,238.69,238.97,238.63,238.63,2440.0,224.6387,224.9022,224.5822,224.5822,2440.0
2021-06-18 13:45:00,238.55,238.55,238.09,238.1,2887.0,224.5069,224.5069,224.074,224.0834,2887.0
2021-06-18 13:50:00,238.06,238.2,238.02,238.17,1411.0,224.0458,224.1775,224.0081,224.1493,1411.0
2021-06-18 13:55:00,237.99,238.1,237.86,237.86,4223.0,223.9799,224.0834,223.8576,223.8576,4223.0
2021-06-18 14:00:00,237.97,238.42,237.75,238.23,1703.0,223.9611,224.3846,223.754,224.2058,1703.0
2021-06-18 14:05:00,238.27,238.28,237.85,237.89,3416.0,224.2434,224.2528,223.8481,223.8858,3416.0
2021-06-18 14:10:00,237.86,238.39,237.62,238.39,8418.0,223.8576,224.3564,223.6317,224.3564,8418.0
2021-06-18 14:15:00,238.33,238.39,238.15,238.21,1662.0,224.2999,224.3564,224.1305,224.1869,1662.0
2021-06-18 14:20:00,238.28,238.29,238.1,238.28,2201.0,224.2528,224.2622,224.0834,224.2528,2201.0
2021-06-18 14:25:00,238.28,238.59,238.07,238.45,3641.0,224.2528,224.5446,224.0552,224.4128,3641.0
2021-06-18 14:30:00,238.28,238.39,238.25,238.27,1200.0,224.2528,224.3564,224.2246,224.2434,1200.0
2021-06-18 14:35:00,238.19,238.19,237.61,237.67,2144.0,224.1681,224.1681,223.6223,223.6787,2144.0
2021-06-18 14:40:00,237.71,237.73,237.36,237.55,2995.0,223.7164,223.7352,223.387,223.5658,2995.0
2021-06-18 14:45:00,237.47,237.49,237.37,237.43,1629.0,223.4905,223.5093,223.3964,223.4529,1629.0
2021-06-18 14:50:00,237.28,237.51,237.27,237.29,2527.0,223.3117,223.5282,223.3023,223.3211,2527.0
2021-06-18 14:55:00,237.32,237.32,236.79,236.79,2950.0,223.3493,223.3493,222.8505,222.8505,2950.0
2021-06-18 15:00:00,236.95,237.76,236.95,237.29,2586.0,223.0011,223.7634,223.0011,223.3211,2586.0
2021-06-18 15:05:00,237.52,237.62,237.36,237.57,2236.0,223.5376,223.6317,223.387,223.5846,2236.0
2021-06-18 15:10:00,237.48,237.86,237.37,237.86,1589.0,223.4999,223.8576,223.3964,223.8576,1589.0
2021-06-18 15:15:00,237.75,237.88,237.62,237.74,2679.0,223.754,223.8764,223.6317,223.7446,2679.0
2021-06-18 15:20:00,237.71,237.85,237.58,237.85,6496.0,223.7164,223.8481,223.594,223.8481,6496.0
2021-06-18 15:25:00,237.92,237.92,237.41,237.41,4846.0,223.914,223.914,223.434,223.434,4846.0
2021-06-18 15:30:00,237.51,237.68,237.39,237.46,9556.0,223.5282,223.6881,223.4152,223.4811,9556.0
2021-06-18 15:35:00,237.46,237.93,237.32,237.93,8833.0,223.4811,223.9234,223.3493,223.9234,8833.0
2021-06-18 15:40:00,237.81,238.26,237.52,238.18,10230.0,223.8105,224.234,223.5376,224.1587,10230.0
2021-06-18 15:45:00,238.19,238.36,237.47,237.69,14307.0,224.1681,224.3281,223.4905,223.6976,14307.0
2021-06-18 15:50:00,237.92,237.92,237.02,237.09,24938.0,223.914,223.914,223.067,223.1329,24938.0
2021-06-18 15:55:00,237.18,237.18,236.35,236.76,62371.0,223.2176,223.2176,222.4364,222.8223,62371.0
2021-06-21 09:30:00,239.27,239.59,238.73,239.21,10261.0,225.1845,225.4857,224.6763,225.1281,10261.0
2021-06-21 09:35:00,239.4,240.62,238.8,240.44,5829.0,225.3069,226.4551,224.7422,226.2857,5829.0
2021-06-21 09:40:00,240.52,240.53,239.65,239.65,3277.0,226.361,226.3704,225.5422,225.5422,3277.0
2021-06-21 09:45:00,240.06,241.09,240.06,241.03,5752.0,225.928,226.8974,225.928,226.8409,5752.0
2021-06-21 09:50:00,240.86,241.14,240.72,241.13,5133.0,226.6809,226.9445,226.5492,226.9351,5133.0
2021-06-21 09:55:00,241.07,241.15,240.78,240.97,3886.0,226.8786,226.9539,226.6057,226.7845,3886.0
2021-06-21 10:00:00,240.99,241.24,240.74,241.2,7704.0,226.8033,227.0386,226.568,227.0009,7704.0
2021-06-21 10:05:00,241.13,241.37,240.71,240.84,5032.0,226.9351,227.1609,226.5398,226.6621,5032.0
2021-06-21 10:10:00,241.01,241.29,241.01,241.29,7094.0,226.8221,227.0856,226.8221,227.0856,7094.0
2021-06-21 10:15:00,241.51,242.0,241.51,241.74,4405.0,227.2927,227.7538,227.2927,227.5091,4405.0
2021-06-21 10:20:00,241.73,241.9,241.27,241.41,9173.0,227.4997,227.6597,227.0668,227.1986,9173.0
2021-06-21 10:25:00,241.33,242.01,241.33,241.85,2617.0,227.1233,227.7632,227.1233,227.6127,2617.0
2021-06-21 10:30:00,241.82,241.82,241.54,241.8,3717.0,227.5844,227.5844,227.3209,227.5656,3717.0
2021-06-21 10:35:00,241.76,241.84,241.47,241.64,8403.0,227.528,227.6033,227.255,227.415,8403.0
2021-06-21 10:40:00,241.67,242.03,241.67,241.77,1719.0,227.4433,227.7821,227.4433,227.5374,1719.0
2021-06-21 10:45:00,241.94,242.28,241.87,241.87,5572.0,227.6974,228.0174,227.6315,227.6315,5572.0
2021-06-21 10:50:00,241.87,242.1,241.87,242.02,2418.0,227.6315,227.8479,227.6315,227.7727,2418.0
2021-06-21 10:55:00,241.99,242.1,241.85,242.06,3320.0,227.7444,227.8479,227.6127,227.8103,3320.0
2021-06-21 11:00:00,242.02,242.16,241.1,241.14,2186.0,227.7727,227.9044,226.9068,226.9445,2186.0
2021-06-21 11:05:00,241.11,241.22,240.83,241.08,5435.0,226.9162,227.0198,226.6527,226.888,5435.0
2021-06-21 11:10:00,241.22,241.56,241.21,241.27,4043.0,227.0198,227.3397,227.0103,227.0668,4043.0
2021-06-21 11:15:00,241.28,241.53,241.27,241.53,1659.0,227.0762,227.3115,227.0668,227.3115,1659.0
2021-06-21 11:20:00,241.63,241.68,241.41,241.41,1405.0,227.4056,227.4527,227.1986,227.1986,1405.0
2021-06-21 11:25:00,241.59,241.7,241.35,241.45,1536.0,227.368,227.4715,227.1421,227.2362,1536.0
2021-06-21 11:30:00,241.55,241.75,241.54,241.59,1456.0,227.3303,227.5186,227.3209,227.368,1456.0
2021-06-21 11:35:00,241.47,241.88,241.47,241.78,3276.0,227.255,227.6409,227.255,227.5468,3276.0
2021-06-21 11:40:00,241.88,241.91,240.94,241.44,5366.0,227.6409,227.6691,226.7562,227.2268,5366.0
2021-06-21 11:45:00,241.44,241.67,241.44,241.63,1950.0,227.2268,227.4433,227.2268,227.4056,1950.0
2021-06-21 11:50:00,241.65,241.84,241.61,241.74,2060.0,227.4244,227.6033,227.3868,227.5091,2060.0
2021-06-21 11:55:00,241.82,241.83,241.62,241.68,1471.0,227.5844,227.5938,227.3962,227.4527,1471.0
2021-06-21 12:00:00,241.7,241.8,241.58,241.8,2958.0,227.4715,227.5656,227.3586,227.5656,2958.0
2021-06-21 12:05:00,241.61,241.63,241.32,241.63,3603.0,227.3868,227.4056,227.1139,227.4056,3603.0
2021-06-21 12:10:00,241.73,241.81,241.64,241.79,2847.0,227.4997,227.575,227.415,227.5562,2847.0
2021-06-21 12:15:00,241.65,241.76,241.43,241.43,2197.0,227.4244,227.528,227.2174,227.2174,2197.0
2021-06-21 12:20:00,241.39,241.56,241.27,241.29,1911.0,227.1797,227.3397,227.0668,227.0856,1911.0
2021-06-21 12:25:00,241.39,241.49,241.35,241.44,1891.0,227.1797,227.2739,227.1421,227.2268,1891.0
2021-06-21 12:30:00,241.47,241.52,241.24,241.24,1857.0,227.255,227.3021,227.0386,227.0386,1857.0
2021-06-21 12:35:00,241.22,241.28,241.15,241.28,901.0,227.0198,227.0762,226.9539,227.0762,901.0
2021-06-21 12:40:00,241.28,241.28,241.21,241.21,400.0,227.0762,227.0762,227.0103,227.0103,400.0
2021-06-21 12:45:00,241.3,241.54,241.2,241.3,1900.0,227.095,227.3209,227.0009,227.095,1900.0
2021-06-21 12:50:00,241.19,241.49,241.15,241.26,1523.0,226.9915,227.2739,226.9539,227.0574,1523.0
2021-06-21 12:55:00,241.07,241.07,240.95,240.96,903.0,226.8786,226.8786,226.7656,226.7751,903.0
2021-06-21 13:00:00,241.08,241.15,240.93,241.03,1512.0,226.888,226.9539,226.7468,226.8409,1512.0
2021-06-21 13:05:00,241.09,241.3,241.09,241.2,2266.0,226.8974,227.095,226.8974,227.0009,2266.0
2021-06-21 13:10:00,241.12,241.28,241.01,241.17,2353.0,226.9256,227.0762,226.8221,226.9727,2353.0
2021-06-21 13:15:00,241.39,241.45,241.32,241.34,2801.0,227.1797,227.2362,227.1139,227.1327,2801.0
2021-06-21 13:20:00,241.41,241.6,241.26,241.26,1689.0,227.1986,227.3774,227.0574,227.0574,1689.0
2021-06-21 13:25:00,241.26,241.43,241.25,241.42,2845.0,227.0574,227.2174,227.048,227.208,2845.0
2021-06-21 13:30:00,241.41,241.6,241.41,241.46,3750.0,227.1986,227.3774,227.1986,227.2456,3750.0
2021-06-21 13:35:00,241.31,241.43,241.29,241.43,1000.0,227.1045,227.2174,227.0856,227.2174,1000.0
2021-06-21 13:40:00,241.54,241.75,241.48,241.64,3146.0,227.3209,227.5186,227.2644,227.415,3146.0
2021-06-21 13:45:00,241.61,241.8,241.61,241.8,2650.0,227.3868,227.5656,227.3868,227.5656,2650.0
2021-06-21 13:50:00,241.67,241.78,241.63,241.78,1500.0,227.4433,227.5468,227.4056,227.5468,1500.0
2021-06-21 13:55:00,241.8,241.86,241.71,241.71,1245.0,227.5656,227.6221,227.4809,227.4809,1245.0
2021-06-21 14:00:00,241.75,241.89,241.63,241.66,6301.0,227.5186,227.6503,227.4056,227.4339,6301.0
2021-06-21 14:05:00,241.84,241.89,241.53,241.53,2454.0,227.6033,227.6503,227.3115,227.3115,2454.0
2021-06-21 14:10:00,241.6,241.75,241.49,241.49,1600.0,227.3774,227.5186,227.2739,227.2739,1600.0
2021-06-21 14:15:00,241.49,241.69,241.44,241.61,5761.0,227.2739,227.4621,227.2268,227.3868,5761.0
2021-06-21 14:20:00,241.56,241.63,241.49,241.49,2507.0,227.3397,227.4056,227.2739,227.2739,2507.0
2021-06-21 14:25:00,241.43,241.45,241.27,241.31,2290.0,227.2174,227.2362,227.0668,227.1045,2290.0
2021-06-21 14:30:00,241.24,241.3,241.08,241.28,863.0,227.0386,227.095,226.888,227.0762,863.0
2021-06-21 14:35:00,241.36,241.74,241.35,241.74,933.0,227.1515,227.5091,227.1421,227.5091,933.0
2021-06-21 14:40:00,241.72,241.72,241.58,241.7,1600.0,227.4903,227.4903,227.3586,227.4715,1600.0
2021-06-21 14:45:00,241.53,241.69,241.37,241.44,2530.0,227.3115,227.4621,227.1609,227.2268,2530.0
2021-06-21 14:50:00,241.55,241.68,241.52,241.62,1845.0,227.3303,227.4527,227.3021,227.3962,1845.0
2021-06-21 14:55:00,241.6,241.85,241.6,241.76,5074.0,227.3774,227.6127,227.3774,227.528,5074.0
2021-06-21 15:00:00,241.65,241.84,241.58,241.63,3563.0,227.4244,227.6033,227.3586,227.4056,3563.0
2021-06-21 15:05:00,241.6,241.95,241.6,241.95,1313.0,227.3774,227.7068,227.3774,227.7068,1313.0
2021-06-21 15:10:00,241.86,242.0,241.56,241.56,5030.0,227.6221,227.7538,227.3397,227.3397,5030.0
2021-06-21 15:15:00,241.56,241.6,241.38,241.55,2470.0,227.3397,227.3774,227.1703,227.3303,2470.0
2021-06-21 15:20:00,241.39,241.48,241.17,241.17,3631.0,227.1797,227.2644,226.9727,226.9727,3631.0
2021-06-21 15:25:00,241.26,241.77,241.22,241.76,2940.0,227.0574,227.5374,227.0198,227.528,2940.0
2021-06-21 15:30:00,241.74,241.87,241.61,241.79,3521.0,227.5091,227.6315,227.3868,227.5562,3521.0
2021-06-21 15:35:00,241.84,241.93,241.68,241.82,7517.0,227.6033,227.688,227.4527,227.5844,7517.0
2021-06-21 15:40:00,241.91,241.95,241.46,241.53,7347.0,227.6691,227.7068,227.2456,227.3115,7347.0
2021-06-21 15:45:00,241.54,241.62,241.29,241.46,11812.0,227.3209,227.3962,227.0856,227.2456,11812.0
2021-06-21 15:50:00,241.53,241.76,241.45,241.76,10379.0,227.3115,227.528,227.2362,227.528,10379.0
2021-06-21 15:55:00,241.72,241.73,241.3,241.35,41519.0,227.4903,227.4997,227.095,227.1421,41519.0
2021-06-22 09:30:00,241.43,241.43,239.8,240.28,12974.0,227.2174,227.2174,225.6833,226.1351,12974.0
2021-06-22 09:35:00,240.28,240.28,239.12,240.0,2443.0,226.1351,226.1351,225.0434,225.8716,2443.0
2021-06-22 09:40:00,240.15,242.09,240.15,241.96,9499.0,226.0127,227.8385,226.0127,227.7162,9499.0
2021-06-22 09:45:00,242.04,242.04,241.06,241.42,2908.0,227.7915,227.7915,226.8692,227.208,2908.0
2021-06-22 09:50:00,241.73,241.89,240.72,240.72,3378.0,227.4997,227.6503,226.5492,226.5492,3378.0
2021-06-22 09:55:00,240.88,241.06,240.53,241.03,4848.0,226.6998,226.8692,226.3704,226.8409,4848.0
2021-06-22 10:00:00,240.86,241.23,240.57,241.09,4777.0,226.6809,227.0292,226.408,226.8974,4777.0
2021-06-22 10:05:00,241.19,241.44,240.82,241.22,6985.0,226.9915,227.2268,226.6433,227.0198,6985.0
2021-06-22 10:10:00,241.23,241.61,241.23,241.56,5291.0,227.0292,227.3868,227.0292,227.3397,5291.0
2021-06-22 10:15:00,241.56,241.97,241.35,241.52,2300.0,227.3397,227.7256,227.1421,227.3021,2300.0
2021-06-22 10:20:00,241.38,241.54,241.28,241.46,2928.0,227.1703,227.3209,227.0762,227.2456,2928.0
2021-06-22 10:25:00,241.96,242.1,241.51,241.78,9049.0,227.7162,227.8479,227.2927,227.5468,9049.0
2021-06-22 10:30:00,241.73,241.82,241.6,241.71,3534.0,227.4997,227.5844,227.3774,227.4809,3534.0
2021-06-22 10:35:00,241.82,242.08,241.68,242.0,3401.0,227.5844,227.8291,227.4527,227.7538,3401.0
2021-06-22 10:40:00,242.14,242.31,242.1,242.22,7056.0,227.8856,228.0456,227.8479,227.9609,7056.0
2021-06-22 10:45:00,242.21,242.33,242.11,242.33,5396.0,227.9515,228.0644,227.8574,228.0644,5396.0
2021-06-22 10:50:00,242.42,243.17,242.33,243.17,5423.0,228.1491,228.855,228.0644,228.855,5423.0
2021-06-22 10:55:00,243.07,243.56,242.98,243.52,10991.0,228.7608,229.222,228.6761,229.1844,10991.0
2021-06-22 11:00:00,243.6,243.6,243.22,243.53,7218.0,229.2596,229.2596,228.902,229.1938,7218.0
2021-06-22 11:05:00,243.48,243.92,243.48,243.74,9554.0,229.1467,229.5608,229.1467,229.3914,9554.0
2021-06-22 11:10:00,243.92,243.96,243.82,243.96,1202.0,229.5608,229.5985,229.4667,229.5985,1202.0
2021-06-22 11:15:00,244.21,244.32,243.75,243.83,3866.0,229.8337,229.9373,229.4008,229.4761,3866.0
2021-06-22 11:20:00,243.85,244.09,243.69,243.86,3504.0,229.4949,229.7208,229.3443,229.5043,3504.0
2021-06-22 11:25:00,243.86,243.96,243.68,243.75,4201.0,229.5043,229.5985,229.3349,229.4008,4201.0
2021-06-22 11:30:00,243.83,243.88,243.62,243.71,4435.0,229.4761,229.5232,229.2785,229.3632,4435.0
2021-06-22 11:35:00,243.68,243.68,243.04,243.23,5382.0,229.3349,229.3349,228.7326,228.9114,5382.0
2021-06-22 11:40:00,243.25,243.44,243.16,243.29,3502.0,228.9303,229.1091,228.8455,228.9679,3502.0
2021-06-22 11:45:00,243.26,243.29,243.09,243.1,2995.0,228.9397,228.9679,228.7797,228.7891,2995.0
2021-06-22 11:50:00,243.05,243.06,242.8,242.8,5358.0,228.742,228.7514,228.5067,228.5067,5358.0
2021-06-22 11:55:00,242.7,242.95,242.56,242.95,3512.0,228.4126,228.6479,228.2809,228.6479,3512.0
2021-06-22 12:00:00,242.97,243.32,242.87,243.32,10051.0,228.6667,228.9961,228.5726,228.9961,10051.0
2021-06-22 12:05:00,243.36,243.57,243.17,243.2,4893.0,229.0338,229.2314,228.855,228.8832,4893.0
2021-06-22 12:10:00,243.13,243.14,242.73,242.9,3205.0,228.8173,228.8267,228.4409,228.6009,3205.0
2021-06-22 12:15:00,242.87,242.87,242.65,242.7,9317.0,228.5726,228.5726,228.3656,228.4126,9317.0
2021-06-22 12:20:00,242.71,242.72,242.44,242.49,2671.0,228.422,228.4315,228.1679,228.215,2671.0
2021-06-22 12:25:00,242.65,242.94,242.65,242.87,2806.0,228.3656,228.6385,228.3656,228.5726,2806.0
2021-06-22 12:30:00,242.88,243.0,242.75,242.85,3788.0,228.582,228.695,228.4597,228.5538,3788.0
2021-06-22 12:35:00,242.82,242.85,242.68,242.78,4504.0,228.5256,228.5538,228.3938,228.4879,4504.0
2021-06-22 12:40:00,242.7,242.96,242.64,242.78,5367.0,228.4126,228.6573,228.3562,228.4879,5367.0
2021-06-22 12:45:00,242.76,243.01,242.68,243.01,3578.0,228.4691,228.7044,228.3938,228.7044,3578.0
2021-06-22 12:50:00,242.96,242.99,242.41,242.41,6739.0,228.6573,228.6856,228.1397,228.1397,6739.0
2021-06-22 12:55:00,242.37,242.49,242.29,242.49,2622.0,228.1021,228.215,228.0268,228.215,2622.0
2021-06-22 13:00:00,242.72,242.84,242.6,242.6,2523.0,228.4315,228.5444,228.3185,228.3185,2523.0
2021-06-22 13:05:00,242.63,242.69,242.52,242.69,1700.0,228.3467,228.4032,228.2432,228.4032,1700.0
2021-06-22 13:10:00,242.63,242.95,242.63,242.94,4247.0,228.3467,228.6479,228.3467,228.6385,4247.0
2021-06-22 13:15:00,242.88,242.96,242.61,242.64,5865.0,228.582,228.6573,228.3279,228.3562,5865.0
2021-06-22 13:20:00,242.78,243.12,242.78,242.94,1462.0,228.4879,228.8079,228.4879,228.6385,1462.0
2021-06-22 13:25:00,242.91,243.03,242.76,243.03,1801.0,228.6103,228.7232,228.4691,228.7232,1801.0
2021-06-22 13:30:00,242.95,242.95,242.69,242.76,5431.0,228.6479,228.6479,228.4032,228.4691,5431.0
2021-06-22 13:35:00,242.81,242.85,242.63,242.65,3149.0,228.5162,228.5538,228.3467,228.3656,3149.0
2021-06-22 13:40:00,243.02,243.27,243.02,243.25,500.0,228.7138,228.9491,228.7138,228.9303,500.0
2021-06-22 13:45:00,243.28,243.31,243.0,243.21,5771.0,228.9585,228.9867,228.695,228.8926,5771.0
2021-06-22 13:50:00,243.23,243.23,242.77,242.95,3831.0,228.9114,228.9114,228.4785,228.6479,3831.0
2021-06-22 13:55:00,243.09,243.18,242.96,243.15,1500.0,228.7797,228.8644,228.6573,228.8361,1500.0
2021-06-22 14:00:00,243.18,243.18,242.91,243.14,4910.0,228.8644,228.8644,228.6103,228.8267,4910.0
2021-06-22 14:05:00,243.14,243.17,242.81,242.91,4053.0,228.8267,228.855,228.5162,228.6103,4053.0
2021-06-22 14:10:00,242.92,243.07,242.84,242.98,3130.0,228.6197,228.7608,228.5444,228.6761,3130.0
2021-06-22 14:15:00,242.99,243.09,242.66,242.66,6724.0,228.6856,228.7797,228.375,228.375,6724.0
2021-06-22 14:20:00,242.68,243.23,242.64,243.13,19309.0,228.3938,228.9114,228.3562,228.8173,19309.0
2021-06-22 14:25:00,243.26,243.47,243.15,243.47,3991.0,228.9397,229.1373,228.8361,229.1373,3991.0
2021-06-22 14:30:00,243.49,243.95,243.32,243.75,12213.0,229.1561,229.589,228.9961,229.4008,12213.0
2021-06-22 14:35:00,243.73,244.32,243.28,244.07,11224.0,229.382,229.9373,228.9585,229.702,11224.0
2021-06-22 14:40:00,244.11,244.12,243.63,243.7,6440.0,229.7396,229.749,229.2879,229.3538,6440.0
2021-06-22 14:45:00,243.71,244.0,243.62,243.68,8414.0,229.3632,229.6361,229.2785,229.3349,8414.0
2021-06-22 14:50:00,243.76,244.14,243.66,244.1,3420.0,229.4102,229.7679,229.3161,229.7302,3420.0
2021-06-22 14:55:00,244.06,244.06,243.78,243.91,5801.0,229.6926,229.6926,229.4291,229.5514,5801.0
2021-06-22 15:00:00,244.0,244.14,243.91,244.06,3584.0,229.6361,229.7679,229.5514,229.6926,3584.0
2021-06-22 15:05:00,244.04,244.17,243.81,244.09,8852.0,229.6737,229.7961,229.4573,229.7208,8852.0
2021-06-22 15:10:00,244.19,244.27,244.02,244.22,9221.0,229.8149,229.8902,229.6549,229.8431,9221.0
2021-06-22 15:15:00,244.19,244.31,244.05,244.23,10045.0,229.8149,229.9278,229.6832,229.8526,10045.0
2021-06-22 15:20:00,244.28,244.44,244.26,244.29,6689.0,229.8996,230.0502,229.8808,229.909,6689.0
2021-06-22 15:25:00,244.33,244.59,244.33,244.45,10420.0,229.9467,230.1914,229.9467,230.0596,10420.0
2021-06-22 15:30:00,244.57,244.74,244.36,244.51,9484.0,230.1725,230.3325,229.9749,230.1161,9484.0
2021-06-22 15:35:00,244.55,244.55,243.83,243.84,24747.0,230.1537,230.1537,229.4761,229.4855,24747.0
2021-06-22 15:40:00,243.92,244.14,243.54,243.54,7635.0,229.5608,229.7679,229.2032,229.2032,7635.0
2021-06-22 15:45:00,243.55,243.72,243.45,243.62,9042.0,229.2126,229.3726,229.1185,229.2785,9042.0
2021-06-22 15:50:00,243.69,243.75,243.38,243.71,19246.0,229.3443,229.4008,229.0526,229.3632,19246.0
2021-06-22 15:55:00,243.66,243.7,242.95,242.95,48528.0,229.3161,229.3538,228.6479,228.6479,48528.0
2021-06-23 09:30:00,242.99,243.44,242.88,243.35,5168.0,228.6856,229.1091,228.582,229.0244,5168.0
2021-06-23 09:35:00,242.39,242.62,241.79,241.99,5446.0,228.1209,228.3373,227.5562,227.7444,5446.0
2021-06-23 09:40:00,241.79,241.9,241.46,241.46,7942.0,227.5562,227.6597,227.2456,227.2456,7942.0
2021-06-23 09:45:00,241.8,242.09,241.45,241.69,4038.0,227.5656,227.8385,227.2362,227.4621,4038.0
2021-06-23 09:50:00,241.77,241.96,241.37,241.76,5203.0,227.5374,227.7162,227.1609,227.528,5203.0
2021-06-23 09:55:00,241.68,242.27,241.33,242.04,2600.0,227.4527,228.0079,227.1233,227.7915,2600.0
2021-06-23 10:00:00,241.82,242.45,241.72,242.33,3253.0,227.5844,228.1773,227.4903,228.0644,3253.0
2021-06-23 10:05:00,242.44,242.9,242.44,242.8,1434.0,228.1679,228.6009,228.1679,228.5067,1434.0
2021-06-23 10:10:00,242.69,243.38,242.55,243.37,5667.0,228.4032,229.0526,228.2715,229.0432,5667.0
2021-06-23 10:15:00,243.48,243.48,242.99,243.12,5930.0,229.1467,229.1467,228.6856,228.8079,5930.0
2021-06-23 10:20:00,242.95,242.98,242.86,242.98,1008.0,228.6479,228.6761,228.5632,228.6761,1008.0
2021-06-23 10:25:00,243.34,243.34,242.83,242.83,2658.0,229.015,229.015,228.535,228.535,2658.0
2021-06-23 10:30:00,242.88,243.2,242.69,242.83,6864.0,228.582,228.8832,228.4032,228.535,6864.0
2021-06-23 10:35:00,242.97,243.18,242.83,242.99,5000.0,228.6667,228.8644,228.535,228.6856,5000.0
2021-06-23 10:40:00,242.87,242.87,242.77,242.8,1200.0,228.5726,228.5726,228.4785,228.5067,1200.0
2021-06-23 10:45:00,242.8,242.95,242.64,242.65,1455.0,228.5067,228.6479,228.3562,228.3656,1455.0
2021-06-23 10:50:00,242.49,242.83,242.08,242.29,4748.0,228.215,228.535,227.8291,228.0268,4748.0
2021-06-23 10:55:00,242.53,242.89,242.53,242.89,200.0,228.2526,228.5914,228.2526,228.5914,200.0
2021-06-23 11:00:00,243.39,243.39,242.88,242.88,5552.0,229.062,229.062,228.582,228.582,5552.0
2021-06-23 11:05:00,242.98,242.98,242.49,242.57,1200.0,228.6761,228.6761,228.215,228.2903,1200.0
2021-06-23 11:10:00,242.58,243.01,242.58,242.85,2628.0,228.2997,228.7044,228.2997,228.5538,2628.0
2021-06-23 11:15:00,242.82,242.88,242.57,242.57,2457.0,228.5256,228.582,228.2903,228.2903,2457.0
2021-06-23 11:20:00,242.59,242.75,242.48,242.64,4799.0,228.3091,228.4597,228.2056,228.3562,4799.0
2021-06-23 11:25:00,242.65,242.8,242.56,242.56,2255.0,228.3656,228.5067,228.2809,228.2809,2255.0
2021-06-23 11:30:00,242.5,242.5,242.36,242.44,600.0,228.2244,228.2244,228.0926,228.1679,600.0
2021-06-23 11:35:00,242.22,242.22,242.05,242.09,2609.0,227.9609,227.9609,227.8009,227.8385,2609.0
2021-06-23 11:40:00,242.0,242.18,241.99,242.01,2488.0,227.7538,227.9232,227.7444,227.7632,2488.0
2021-06-23 11:45:00,242.09,242.1,241.92,242.09,1404.0,227.8385,227.8479,227.6785,227.8385,1404.0
2021-06-23 11:50:00,242.08,242.36,242.08,242.27,2257.0,227.8291,228.0926,227.8291,228.0079,2257.0
2021-06-23 11:55:00,242.41,242.42,242.21,242.34,851.0,228.1397,228.1491,227.9515,228.0738,851.0
2021-06-23 12:00:00,242.24,242.24,242.23,242.23,200.0,227.9797,227.9797,227.9703,227.9703,200.0
2021-06-23 12:05:00,242.51,242.6,242.42,242.44,841.0,228.2338,228.3185,228.1491,228.1679,841.0
2021-06-23 12:10:00,242.65,242.76,242.61,242.61,1859.0,228.3656,228.4691,228.3279,228.3279,1859.0
2021-06-23 12:15:00,242.73,242.73,242.64,242.64,200.0,228.4409,228.4409,228.3562,228.3562,200.0
2021-06-23 12:20:00,242.66,242.8,242.57,242.8,650.0,228.375,228.5067,228.2903,228.5067,650.0
2021-06-23 12:25:00,242.72,242.82,242.65,242.66,1126.0,228.4315,228.5256,228.3656,228.375,1126.0
2021-06-23 12:30:00,242.58,242.76,242.58,242.67,2066.0,228.2997,228.4691,228.2997,228.3844,2066.0
2021-06-23 12:35:00,242.81,242.91,242.63,242.63,2104.0,228.5162,228.6103,228.3467,228.3467,2104.0
2021-06-23 12:40:00,242.52,242.68,242.47,242.68,700.0,228.2432,228.3938,228.1962,228.3938,700.0
2021-06-23 12:45:00,242.84,242.84,242.62,242.62,2245.0,228.5444,228.5444,228.3373,228.3373,2245.0
2021-06-23 12:50:00,242.65,242.65,242.43,242.5,2100.0,228.3656,228.3656,228.1585,228.2244,2100.0
2021-06-23 12:55:00,242.54,242.86,242.5,242.85,1582.0,228.262,228.5632,228.2244,228.5538,1582.0
2021-06-23 13:00:00,242.93,242.93,242.68,242.82,1900.0,228.6291,228.6291,228.3938,228.5256,1900.0
2021-06-23 13:05:00,242.86,243.21,242.86,243.08,1800.0,228.5632,228.8926,228.5632,228.7703,1800.0
2021-06-23 13:10:00,243.18,243.18,242.9,242.98,1908.0,228.8644,228.8644,228.6009,228.6761,1908.0
2021-06-23 13:15:00,243.05,243.15,243.04,243.04,400.0,228.742,228.8361,228.7326,228.7326,400.0
2021-06-23 13:20:00,243.04,243.18,243.01,243.03,957.0,228.7326,228.8644,228.7044,228.7232,957.0
2021-06-23 13:25:00,243.06,243.12,242.99,243.11,700.0,228.7514,228.8079,228.6856,228.7985,700.0
2021-06-23 13:30:00,243.09,243.14,243.01,243.14,1910.0,228.7797,228.8267,228.7044,228.8267,1910.0
2021-06-23 13:35:00,243.14,243.21,242.96,242.96,3300.0,228.8267,228.8926,228.6573,228.6573,3300.0
2021-06-23 13:40:00,242.97,242.98,242.7,242.8,4034.0,228.6667,228.6761,228.4126,228.5067,4034.0
2021-06-23 13:45:00,242.81,242.91,242.77,242.86,3103.0,228.5162,228.6103,228.4785,228.5632,3103.0
2021-06-23 13:50:00,242.89,242.97,242.84,242.9,1650.0,228.5914,228.6667,228.5444,228.6009,1650.0
2021-06-23 13:55:00,242.87,243.09,242.86,243.09,1233.0,228.5726,228.7797,228.5632,228.7797,1233.0
2021-06-23 14:00:00,242.96,243.07,242.89,243.0,1699.0,228.6573,228.7608,228.5914,228.695,1699.0
2021-06-23 14:05:00,243.04,243.28,243.04,243.28,1636.0,228.7326,228.9585,228.7326,228.9585,1636.0
2021-06-23 14:10:00,243.3,243.3,243.16,243.23,2323.0,228.9773,228.9773,228.8455,228.9114,2323.0
2021-06-23 14:15:00,243.19,243.28,243.02,243.06,4888.0,228.8738,228.9585,228.7138,228.7514,4888.0
2021-06-23 14:20:00,243.09,243.18,243.04,243.14,4570.0,228.7797,228.8644,228.7326,228.8267,4570.0
2021-06-23 14:25:00,243.1,243.26,243.1,243.19,1502.0,228.7891,228.9397,228.7891,228.8738,1502.0
2021-06-23 14:30:00,243.13,243.13,242.95,242.96,1010.0,228.8173,228.8173,228.6479,228.6573,1010.0
2021-06-23 14:35:00,242.92,242.92,242.67,242.73,2613.0,228.6197,228.6197,228.3844,228.4409,2613.0
2021-06-23 14:40:00,242.77,242.78,242.57,242.58,891.0,228.4785,228.4879,228.2903,228.2997,891.0
2021-06-23 14:45:00,242.62,242.8,242.62,242.67,1285.0,228.3373,228.5067,228.3373,228.3844,1285.0
2021-06-23 14:50:00,242.72,243.01,242.72,242.9,2221.0,228.4315,228.7044,228.4315,228.6009,2221.0
2021-06-23 14:55:00,242.91,242.95,242.79,242.91,3440.0,228.6103,228.6479,228.4973,228.6103,3440.0
2021-06-23 15:00:00,242.85,242.91,242.78,242.78,2343.0,228.5538,228.6103,228.4879,228.4879,2343.0
2021-06-23 15:05:00,242.89,243.22,242.87,243.07,5470.0,228.5914,228.902,228.5726,228.7608,5470.0
2021-06-23 15:10:00,243.15,243.21,243.09,243.2,1294.0,228.8361,228.8926,228.7797,228.8832,1294.0
2021-06-23 15:15:00,243.22,243.96,243.18,243.73,13340.0,228.902,229.5985,228.8644,229.382,13340.0
2021-06-23 15:20:00,243.76,244.12,243.68,244.05,3950.0,229.4102,229.749,229.3349,229.6832,3950.0
2021-06-23 15:25:00,244.08,244.49,244.08,244.37,3801.0,229.7114,230.0973,229.7114,229.9843,3801.0
2021-06-23 15:30:00,244.33,244.38,244.03,244.15,5683.0,229.9467,229.9937,229.6643,229.7773,5683.0
2021-06-23 15:35:00,244.14,244.26,244.03,244.17,5674.0,229.7679,229.8808,229.6643,229.7961,5674.0
2021-06-23 15:40:00,244.12,244.37,244.03,244.05,7975.0,229.749,229.9843,229.6643,229.6832,7975.0
2021-06-23 15:45:00,243.97,244.0,243.61,243.7,11046.0,229.6079,229.6361,229.2691,229.3538,11046.0
2021-06-23 15:50:00,243.41,243.43,243.15,243.23,15851.0,229.0808,229.0997,228.8361,228.9114,15851.0
2021-06-23 15:55:00,243.29,243.33,242.94,243.11,30240.0,228.9679,229.0055,228.6385,228.7985,30240.0
2021-06-24 09:30:00,245.36,245.36,243.69,244.48,5767.0,230.916,230.916,229.3443,230.0878,5767.0
2021-06-24 09:35:00,244.41,244.42,243.23,243.23,600.0,230.022,230.0314,228.9114,228.9114,600.0
2021-06-24 09:40:00,243.26,243.66,243.26,243.66,700.0,228.9397,229.3161,228.9397,229.3161,700.0
2021-06-24 09:45:00,243.18,243.6,243.01,243.01,1829.0,228.8644,229.2596,228.7044,228.7044,1829.0
2021-06-24 09:50:00,242.85,243.68,242.85,243.68,1224.0,228.5538,229.3349,228.5538,229.3349,1224.0
2021-06-24 09:55:00,243.72,243.8,243.13,243.28,4252.0,229.3726,229.4479,228.8173,228.9585,4252.0
2021-06-24 10:00:00,243.59,243.59,242.87,243.27,4068.0,229.2502,229.2502,228.5726,228.9491,4068.0
2021-06-24 10:05:00,243.17,243.17,242.41,242.41,3684.0,228.855,228.855,228.1397,228.1397,3684.0
2021-06-24 10:10:00,242.63,242.89,242.56,242.74,4114.0,228.3467,228.5914,228.2809,228.4503,4114.0
2021-06-24 10:15:00,242.81,243.19,242.81,243.19,3176.0,228.5162,228.8738,228.5162,228.8738,3176.0
2021-06-24 10:20:00,243.12,243.51,243.02,243.49,7294.0,228.8079,229.1749,228.7138,229.1561,7294.0
2021-06-24 10:25:00,243.62,243.63,243.24,243.44,8609.0,229.2785,229.2879,228.9208,229.1091,8609.0
2021-06-24 10:30:00,243.41,243.57,243.27,243.41,8254.0,229.0808,229.2314,228.9491,229.0808,8254.0
2021-06-24 10:35:00,243.34,243.48,243.33,243.4,6129.0,229.015,229.1467,229.0055,229.0714,6129.0
2021-06-24 10:40:00,243.39,243.51,243.24,243.49,3124.0,229.062,229.1749,228.9208,229.1561,3124.0
2021-06-24 10:45:00,243.47,243.58,243.45,243.45,3688.0,229.1373,229.2408,229.1185,229.1185,3688.0
2021-06-24 10:50:00,243.57,243.58,243.09,243.17,4800.0,229.2314,229.2408,228.7797,228.855,4800.0
2021-06-24 10:55:00,243.11,243.33,242.96,243.33,1550.0,228.7985,229.0055,228.6573,229.0055,1550.0
2021-06-24 11:00:00,243.46,243.97,243.46,243.71,5087.0,229.1279,229.6079,229.1279,229.3632,5087.0
2021-06-24 11:05:00,243.57,243.57,243.35,243.44,1913.0,229.2314,229.2314,229.0244,229.1091,1913.0
2021-06-24 11:10:00,243.47,243.47,243.39,243.39,500.0,229.1373,229.1373,229.062,229.062,500.0
2021-06-24 11:15:00,243.4,243.51,243.12,243.42,1406.0,229.0714,229.1749,228.8079,229.0902,1406.0
2021-06-24 11:20:00,243.43,243.71,243.43,243.58,2060.0,229.0997,229.3632,229.0997,229.2408,2060.0
2021-06-24 11:25:00,243.39,243.57,243.36,243.57,1439.0,229.062,229.2314,229.0338,229.2314,1439.0
2021-06-24 11:30:00,243.62,243.71,243.6,243.69,2226.0,229.2785,229.3632,229.2596,229.3443,2226.0
2021-06-24 11:35:00,243.64,243.65,243.3,243.5,800.0,229.2973,229.3067,228.9773,229.1655,800.0
2021-06-24 11:40:00,243.66,243.66,243.41,243.53,2510.0,229.3161,229.3161,229.0808,229.1938,2510.0
2021-06-24 11:45:00,243.47,243.47,243.24,243.31,4860.0,229.1373,229.1373,228.9208,228.9867,4860.0
2021-06-24 11:50:00,243.31,243.7,243.29,243.7,4104.0,228.9867,229.3538,228.9679,229.3538,4104.0
2021-06-24 11:55:00,243.67,243.82,243.38,243.4,2771.0,229.3255,229.4667,229.0526,229.0714,2771.0
2021-06-24 12:00:00,243.47,243.51,243.39,243.4,1485.0,229.1373,229.1749,229.062,229.0714,1485.0
2021-06-24 12:05:00,243.44,243.59,243.44,243.58,2356.0,229.1091,229.2502,229.1091,229.2408,2356.0
2021-06-24 12:10:00,243.55,243.58,243.33,243.44,3426.0,229.2126,229.2408,229.0055,229.1091,3426.0
2021-06-24 12:15:00,243.38,243.64,243.34,243.64,2526.0,229.0526,229.2973,229.015,229.2973,2526.0
2021-06-24 12:20:00,243.62,244.16,243.62,244.09,2693.0,229.2785,229.7867,229.2785,229.7208,2693.0
2021-06-24 12:25:00,244.01,244.07,243.86,243.99,1579.0,229.6455,229.702,229.5043,229.6267,1579.0
2021-06-24 12:30:00,243.85,243.99,243.79,243.99,1363.0,229.4949,229.6267,229.4385,229.6267,1363.0
2021-06-24 12:35:00,243.99,244.17,243.99,244.17,1011.0,229.6267,229.7961,229.6267,229.7961,1011.0
2021-06-24 12:40:00,244.47,244.47,244.32,244.36,1800.0,230.0784,230.0784,229.9373,229.9749,1800.0
2021-06-24 12:45:00,244.37,244.84,244.37,244.84,1520.0,229.9843,230.4266,229.9843,230.4266,1520.0
2021-06-24 12:50:00,244.75,244.89,244.75,244.79,900.0,230.3419,230.4737,230.3419,230.3796,900.0
2021-06-24 12:55:00,244.89,245.02,244.83,245.02,1552.0,230.4737,230.5961,230.4172,230.5961,1552.0
2021-06-24 13:00:00,245.12,245.12,244.94,245.05,5152.0,230.6902,230.6902,230.5208,230.6243,5152.0
2021-06-24 13:05:00,244.99,245.53,244.99,245.47,1400.0,230.5678,231.076,230.5678,231.0196,1400.0
2021-06-24 13:10:00,245.48,245.5,245.28,245.32,3503.0,231.029,231.0478,230.8407,230.8784,3503.0
2021-06-24 13:15:00,245.26,245.38,245.2,245.35,2871.0,230.8219,230.9349,230.7655,230.9066,2871.0
2021-06-24 13:20:00,245.27,245.36,245.13,245.2,2938.0,230.8313,230.916,230.6996,230.7655,2938.0
2021-06-24 13:25:00,245.24,245.32,244.98,244.98,9780.0,230.8031,230.8784,230.5584,230.5584,9780.0
2021-06-24 13:30:00,244.99,245.17,244.97,245.11,3536.0,230.5678,230.7372,230.549,230.6808,3536.0
2021-06-24 13:35:00,245.22,245.39,245.22,245.39,814.0,230.7843,230.9443,230.7843,230.9443,814.0
2021-06-24 13:40:00,245.34,245.54,245.3,245.48,2138.0,230.8972,231.0854,230.8596,231.029,2138.0
2021-06-24 13:45:00,245.49,245.49,245.31,245.37,1003.0,231.0384,231.0384,230.869,230.9254,1003.0
2021-06-24 13:50:00,245.33,245.34,245.18,245.18,2890.0,230.8878,230.8972,230.7466,230.7466,2890.0
2021-06-24 13:55:00,245.13,245.49,245.13,245.39,1254.0,230.6996,231.0384,230.6996,230.9443,1254.0
2021-06-24 14:00:00,245.51,245.51,245.39,245.42,709.0,231.0572,231.0572,230.9443,230.9725,709.0
2021-06-24 14:05:00,245.5,245.61,245.48,245.51,2014.0,231.0478,231.1513,231.029,231.0572,2014.0
2021-06-24 14:10:00,245.54,245.54,245.43,245.43,3260.0,231.0854,231.0854,230.9819,230.9819,3260.0
2021-06-24 14:15:00,245.53,245.64,245.46,245.64,567.0,231.076,231.1796,231.0102,231.1796,567.0
2021-06-24 14:20:00,245.65,245.65,245.45,245.45,1956.0,231.189,231.189,231.0007,231.0007,1956.0
2021-06-24 14:25:00,245.4,245.54,245.4,245.47,849.0,230.9537,231.0854,230.9537,231.0196,849.0
2021-06-24 14:30:00,245.46,245.54,245.38,245.54,2380.0,231.0102,231.0854,230.9349,231.0854,2380.0
2021-06-24 14:35:00,245.53,245.72,245.53,245.69,1210.0,231.076,231.2548,231.076,231.2266,1210.0
2021-06-24 14:40:00,245.71,245.71,245.53,245.61,5360.0,231.2454,231.2454,231.076,231.1513,5360.0
2021-06-24 14:45:00,245.63,245.63,245.35,245.36,3204.0,231.1701,231.1701,230.9066,230.916,3204.0
2021-06-24 14:50:00,245.45,245.45,245.21,245.28,2499.0,231.0007,231.0007,230.7749,230.8407,2499.0
2021-06-24 14:55:00,245.26,245.38,245.25,245.37,1134.0,230.8219,230.9349,230.8125,230.9254,1134.0
2021-06-24 15:00:00,245.41,245.57,245.34,245.35,3716.0,230.9631,231.1137,230.8972,230.9066,3716.0
2021-06-24 15:05:00,245.4,245.47,245.34,245.42,3839.0,230.9537,231.0196,230.8972,230.9725,3839.0
2021-06-24 15:10:00,245.37,245.65,245.29,245.65,2695.0,230.9254,231.189,230.8502,231.189,2695.0
2021-06-24 15:15:00,245.49,245.56,245.47,245.54,1400.0,231.0384,231.1043,231.0196,231.0854,1400.0
2021-06-24 15:20:00,245.64,245.71,245.51,245.51,3006.0,231.1796,231.2454,231.0572,231.0572,3006.0
2021-06-24 15:25:00,245.48,245.67,245.48,245.61,2200.0,231.029,231.2078,231.029,231.1513,2200.0
2021-06-24 15:30:00,245.6,245.74,245.37,245.74,4390.0,231.1419,231.2737,230.9254,231.2737,4390.0
2021-06-24 15:35:00,245.81,245.97,245.54,245.63,9067.0,231.3395,231.4901,231.0854,231.1701,9067.0
2021-06-24 15:40:00,245.71,245.78,245.57,245.59,5612.0,231.2454,231.3113,231.1137,231.1325,5612.0
2021-06-24 15:45:00,245.59,245.76,245.51,245.66,5383.0,231.1325,231.2925,231.0572,231.1984,5383.0
2021-06-24 15:50:00,245.62,246.0,245.55,245.94,8851.0,231.1607,231.5184,231.0949,231.4619,8851.0
2021-06-24 15:55:00,245.87,245.87,245.24,245.47,28183.0,231.396,231.396,230.8031,231.0196,28183.0
2021-06-25 09:30:00,246.76,247.2,246.08,246.76,5924.0,232.2336,232.6477,231.5937,232.2336,5924.0
2021-06-25 09:35:00,246.69,247.15,246.69,247.03,900.0,232.1677,232.6007,232.1677,232.4877,900.0
2021-06-25 09:40:00,246.98,247.52,246.83,247.52,1267.0,232.4407,232.9489,232.2995,232.9489,1267.0
2021-06-25 09:45:00,247.44,248.26,247.15,248.1,5067.0,232.8736,233.6453,232.6007,233.4947,5067.0
2021-06-25 09:50:00,248.12,248.36,247.78,247.78,5251.0,233.5136,233.7394,233.1936,233.1936,5251.0
2021-06-25 09:55:00,247.89,248.31,247.89,248.07,4600.0,233.2971,233.6924,233.2971,233.4665,4600.0
2021-06-25 10:00:00,247.95,248.28,247.78,248.28,4250.0,233.3536,233.6641,233.1936,233.6641,4250.0
2021-06-25 10:05:00,248.68,248.81,248.52,248.81,1728.0,234.0406,234.1629,233.89,234.1629,1728.0
2021-06-25 10:10:00,248.67,249.06,248.66,249.05,2708.0,234.0312,234.3982,234.0218,234.3888,2708.0
2021-06-25 10:15:00,248.91,249.06,248.63,249.02,1900.0,234.2571,234.3982,233.9935,234.3606,1900.0
2021-06-25 10:20:00,248.98,248.99,248.44,248.58,2247.0,234.3229,234.3323,233.8147,233.9465,2247.0
2021-06-25 10:25:00,248.52,248.57,247.96,248.24,1700.0,233.89,233.9371,233.363,233.6265,1700.0
2021-06-25 10:30:00,248.22,248.23,247.85,247.98,2502.0,233.6077,233.6171,233.2595,233.3818,2502.0
2021-06-25 10:35:00,248.0,248.47,247.93,248.47,1798.0,233.4006,233.843,233.3347,233.843,1798.0
2021-06-25 10:40:00,248.43,248.43,247.61,247.69,2100.0,233.8053,233.8053,233.0336,233.1089,2100.0
2021-06-25 10:45:00,247.72,247.91,247.55,247.91,3655.0,233.1371,233.3159,232.9771,233.3159,3655.0
2021-06-25 10:50:00,247.91,248.0,247.74,247.83,2285.0,233.3159,233.4006,233.1559,233.2406,2285.0
2021-06-25 10:55:00,247.82,248.11,247.75,248.06,3400.0,233.2312,233.5041,233.1653,233.4571,3400.0
2021-06-25 11:00:00,248.03,248.62,248.03,248.53,905.0,233.4289,233.9841,233.4289,233.8994,905.0
2021-06-25 11:05:00,248.47,248.59,248.33,248.58,4083.0,233.843,233.9559,233.7112,233.9465,4083.0
2021-06-25 11:10:00,248.5,248.57,248.44,248.53,1853.0,233.8712,233.9371,233.8147,233.8994,1853.0
2021-06-25 11:15:00,248.43,248.73,248.39,248.73,3359.0,233.8053,234.0877,233.7677,234.0877,3359.0
2021-06-25 11:20:00,248.68,248.89,248.58,248.75,3423.0,234.0406,234.2382,233.9465,234.1065,3423.0
2021-06-25 11:25:00,248.81,249.2,248.77,248.99,8201.0,234.1629,234.53,234.1253,234.3323,8201.0
2021-06-25 11:30:00,248.78,248.78,248.54,248.54,400.0,234.1347,234.1347,233.9088,233.9088,400.0
2021-06-25 11:35:00,248.52,248.8,248.52,248.8,2144.0,233.89,234.1535,233.89,234.1535,2144.0
2021-06-25 11:40:00,248.73,249.02,248.67,248.82,1858.0,234.0877,234.3606,234.0312,234.1724,1858.0
2021-06-25 11:45:00,248.8,248.96,248.8,248.88,1324.0,234.1535,234.3041,234.1535,234.2288,1324.0
2021-06-25 11:50:00,248.67,248.71,248.54,248.64,1330.0,234.0312,234.0688,233.9088,234.0029,1330.0
2021-06-25 11:55:00,248.89,249.02,248.82,249.02,1002.0,234.2382,234.3606,234.1724,234.3606,1002.0
2021-06-25 12:00:00,248.93,249.14,248.93,249.09,2112.0,234.2759,234.4735,234.2759,234.4265,2112.0
2021-06-25 12:05:00,248.99,249.14,248.92,248.92,790.0,234.3323,234.4735,234.2665,234.2665,790.0
2021-06-25 12:10:00,248.93,249.03,248.88,249.03,1257.0,234.2759,234.37,234.2288,234.37,1257.0
2021-06-25 12:15:00,248.99,249.08,248.95,249.08,1520.0,234.3323,234.417,234.2947,234.417,1520.0
2021-06-25 12:20:00,249.15,249.19,248.93,248.99,1603.0,234.4829,234.5206,234.2759,234.3323,1603.0
2021-06-25 12:25:00,249.11,249.11,248.7,248.7,3863.0,234.4453,234.4453,234.0594,234.0594,3863.0
2021-06-25 12:30:00,248.8,249.0,248.76,249.0,700.0,234.1535,234.3418,234.1159,234.3418,700.0
2021-06-25 12:35:00,248.77,248.87,248.74,248.78,1439.0,234.1253,234.2194,234.0971,234.1347,1439.0
2021-06-25 12:40:00,248.75,248.76,248.68,248.69,418.0,234.1065,234.1159,234.0406,234.05,418.0
2021-06-25 12:45:00,248.68,248.8,248.66,248.8,3345.0,234.0406,234.1535,234.0218,234.1535,3345.0
2021-06-25 12:50:00,248.76,248.83,248.7,248.83,1310.0,234.1159,234.1818,234.0594,234.1818,1310.0
2021-06-25 12:55:00,248.74,248.84,248.69,248.8,2214.0,234.0971,234.1912,234.05,234.1535,2214.0
2021-06-25 13:00:00,248.68,248.68,248.6,248.6,1026.0,234.0406,234.0406,233.9653,233.9653,1026.0
2021-06-25 13:05:00,248.57,248.68,248.56,248.56,2319.0,233.9371,234.0406,233.9277,233.9277,2319.0
2021-06-25 13:10:00,248.55,248.55,248.43,248.5,1759.0,233.9182,233.9182,233.8053,233.8712,1759.0
2021-06-25 13:15:00,248.53,248.56,248.43,248.54,4000.0,233.8994,233.9277,233.8053,233.9088,4000.0
2021-06-25 13:20:00,248.48,248.5,248.37,248.4,1344.0,233.8524,233.8712,233.7488,233.7771,1344.0
2021-06-25 13:25:00,248.38,248.5,248.29,248.5,2101.0,233.7583,233.8712,233.6736,233.8712,2101.0
2021-06-25 13:30:00,248.42,248.59,248.35,248.59,3770.0,233.7959,233.9559,233.73,233.9559,3770.0
2021-06-25 13:35:00,248.55,248.84,248.54,248.84,1992.0,233.9182,234.1912,233.9088,234.1912,1992.0
2021-06-25 13:40:00,248.85,249.27,248.8,249.27,2475.0,234.2006,234.5959,234.1535,234.5959,2475.0
2021-06-25 13:45:00,249.27,249.39,249.15,249.39,3261.0,234.5959,234.7088,234.4829,234.7088,3261.0
2021-06-25 13:50:00,249.42,249.46,249.24,249.32,4106.0,234.737,234.7747,234.5676,234.6429,4106.0
2021-06-25 13:55:00,249.34,249.34,249.17,249.17,1301.0,234.6617,234.6617,234.5017,234.5017,1301.0
2021-06-25 14:00:00,249.08,249.17,249.08,249.17,735.0,234.417,234.5017,234.417,234.5017,735.0
2021-06-25 14:05:00,249.21,249.27,249.07,249.08,2959.0,234.5394,234.5959,234.4076,234.417,2959.0
2021-06-25 14:10:00,248.96,249.18,248.91,249.17,1845.0,234.3041,234.5112,234.2571,234.5017,1845.0
2021-06-25 14:15:00,249.21,249.32,249.01,249.24,5179.0,234.5394,234.6429,234.3512,234.5676,5179.0
2021-06-25 14:20:00,249.26,249.46,249.26,249.46,2130.0,234.5865,234.7747,234.5865,234.7747,2130.0
2021-06-25 14:25:00,249.51,249.67,249.5,249.59,3764.0,234.8217,234.9723,234.8123,234.897,3764.0
2021-06-25 14:30:00,249.62,249.82,249.52,249.71,6524.0,234.9253,235.1135,234.8311,235.01,6524.0
2021-06-25 14:35:00,249.71,249.79,249.59,249.66,3816.0,235.01,235.0853,234.897,234.9629,3816.0
2021-06-25 14:40:00,249.62,249.73,249.57,249.72,3055.0,234.9253,235.0288,234.8782,235.0194,3055.0
2021-06-25 14:45:00,249.72,249.79,249.49,249.49,3781.0,235.0194,235.0853,234.8029,234.8029,3781.0
2021-06-25 14:50:00,249.56,249.63,249.43,249.51,7544.0,234.8688,234.9347,234.7464,234.8217,7544.0
2021-06-25 14:55:00,249.47,249.61,249.35,249.44,5599.0,234.7841,234.9158,234.6712,234.7559,5599.0
2021-06-25 15:00:00,249.47,249.56,249.25,249.37,6701.0,234.7841,234.8688,234.577,234.69,6701.0
2021-06-25 15:05:00,249.48,249.87,249.48,249.84,6567.0,234.7935,235.1605,234.7935,235.1323,6567.0
2021-06-25 15:10:00,249.89,249.89,249.62,249.74,3866.0,235.1794,235.1794,234.9253,235.0382,3866.0
2021-06-25 15:15:00,249.73,249.79,249.64,249.64,4522.0,235.0288,235.0853,234.9441,234.9441,4522.0
2021-06-25 15:20:00,249.54,249.55,249.36,249.47,4726.0,234.85,234.8594,234.6806,234.7841,4726.0
2021-06-25 15:25:00,249.54,249.6,249.3,249.3,5193.0,234.85,234.9064,234.6241,234.6241,5193.0
2021-06-25 15:30:00,249.3,249.72,249.3,249.59,13218.0,234.6241,235.0194,234.6241,234.897,13218.0
2021-06-25 15:35:00,249.59,249.68,249.32,249.32,6401.0,234.897,234.9817,234.6429,234.6429,6401.0
2021-06-25 15:40:00,249.27,249.56,249.14,249.15,10464.0,234.5959,234.8688,234.4735,234.4829,10464.0
2021-06-25 15:45:00,249.11,249.13,248.67,248.68,16083.0,234.4453,234.4641,234.0312,234.0406,16083.0
2021-06-25 15:50:00,248.61,249.15,248.05,248.3,40147.0,233.9747,234.4829,233.4477,233.683,40147.0
2021-06-25 15:55:00,247.99,248.66,247.71,248.63,87368.0,233.3912,234.0218,233.1277,233.9935,87368.0
2021-06-28 09:30:00,247.78,248.33,246.06,248.13,6364.0,233.1936,233.7112,231.5748,233.523,6364.0
2021-06-28 09:35:00,247.66,247.83,245.9,245.9,2098.0,233.0806,233.2406,231.4242,231.4242,2098.0
2021-06-28 09:40:00,246.01,246.18,245.47,245.76,4782.0,231.5278,231.6878,231.0196,231.2925,4782.0
2021-06-28 09:45:00,245.61,245.88,245.44,245.87,4223.0,231.1513,231.4054,230.9913,231.396,4223.0
2021-06-28 09:50:00,245.88,246.39,245.66,246.38,2607.0,231.4054,231.8854,231.1984,231.876,2607.0
2021-06-28 09:55:00,246.3,246.75,246.19,246.66,4135.0,231.8007,232.2242,231.6972,232.1395,4135.0
2021-06-28 10:00:00,246.37,246.66,246.09,246.31,6724.0,231.8666,232.1395,231.6031,231.8101,6724.0
2021-06-28 10:05:00,246.12,246.16,245.74,246.09,2002.0,231.6313,231.6689,231.2737,231.6031,2002.0
2021-06-28 10:10:00,245.99,246.13,245.64,245.87,1735.0,231.509,231.6407,231.1796,231.396,1735.0
2021-06-28 10:15:00,245.83,246.24,245.6,246.04,4239.0,231.3584,231.7442,231.1419,231.556,4239.0
2021-06-28 10:20:00,245.79,246.22,245.6,245.93,3100.0,231.3207,231.7254,231.1419,231.4525,3100.0
2021-06-28 10:25:00,246.16,246.6,245.96,246.32,2602.0,231.6689,232.083,231.4807,231.8195,2602.0
2021-06-28 10:30:00,246.43,246.45,246.25,246.38,2595.0,231.923,231.9419,231.7536,231.876,2595.0
2021-06-28 10:35:00,246.33,246.59,245.76,245.76,9541.0,231.8289,232.0736,231.2925,231.2925,9541.0
2021-06-28 10:40:00,245.8,246.23,245.8,246.23,4285.0,231.3301,231.7348,231.3301,231.7348,4285.0
2021-06-28 10:45:00,245.98,246.37,245.84,246.37,2772.0,231.4995,231.8666,231.3678,231.8666,2772.0
2021-06-28 10:50:00,246.34,246.98,246.34,246.78,2320.0,231.8383,232.4407,231.8383,232.2524,2320.0
2021-06-28 10:55:00,246.8,246.8,246.42,246.47,2040.0,232.2713,232.2713,231.9136,231.9607,2040.0
2021-06-28 11:00:00,246.26,246.76,246.22,246.76,4649.0,231.7631,232.2336,231.7254,232.2336,4649.0
2021-06-28 11:05:00,246.8,247.04,246.67,246.97,4106.0,232.2713,232.4971,232.1489,232.4313,4106.0
2021-06-28 11:10:00,246.81,246.99,246.58,246.68,4479.0,232.2807,232.4501,232.0642,232.1583,4479.0
2021-06-28 11:15:00,246.75,246.81,246.32,246.34,4459.0,232.2242,232.2807,231.8195,231.8383,4459.0
2021-06-28 11:20:00,246.19,246.53,246.08,246.52,1726.0,231.6972,232.0172,231.5937,232.0078,1726.0
2021-06-28 11:25:00,246.48,246.57,245.9,246.15,1316.0,231.9701,232.0548,231.4242,231.6595,1316.0
2021-06-28 11:30:00,245.94,246.14,245.81,246.01,2104.0,231.4619,231.6501,231.3395,231.5278,2104.0
2021-06-28 11:35:00,245.95,245.95,245.7,245.91,1865.0,231.4713,231.4713,231.236,231.4337,1865.0
2021-06-28 11:40:00,245.89,245.98,245.78,245.96,2326.0,231.4148,231.4995,231.3113,231.4807,2326.0
2021-06-28 11:45:00,245.96,246.25,245.83,246.25,1799.0,231.4807,231.7536,231.3584,231.7536,1799.0
2021-06-28 11:50:00,246.32,246.41,246.19,246.24,6374.0,231.8195,231.9042,231.6972,231.7442,6374.0
2021-06-28 11:55:00,246.37,246.7,246.31,246.59,3468.0,231.8666,232.1772,231.8101,232.0736,3468.0
2021-06-28 12:00:00,246.58,246.78,246.57,246.68,2569.0,232.0642,232.2524,232.0548,232.1583,2569.0
2021-06-28 12:05:00,246.73,246.74,246.5,246.74,8221.0,232.2054,232.2148,231.9889,232.2148,8221.0
2021-06-28 12:10:00,246.77,246.77,246.59,246.65,1139.0,232.243,232.243,232.0736,232.1301,1139.0
2021-06-28 12:15:00,246.68,246.75,246.55,246.55,886.0,232.1583,232.2242,232.036,232.036,886.0
2021-06-28 12:20:00,246.53,246.69,246.21,246.21,21799.0,232.0172,232.1677,231.716,231.716,21799.0
2021-06-28 12:25:00,246.33,246.33,245.86,245.93,1800.0,231.8289,231.8289,231.3866,231.4525,1800.0
2021-06-28 12:30:00,245.94,246.34,245.89,246.26,4686.0,231.4619,231.8383,231.4148,231.7631,4686.0
2021-06-28 12:35:00,246.19,246.19,246.02,246.07,900.0,231.6972,231.6972,231.5372,231.5842,900.0
2021-06-28 12:40:00,246.15,246.44,246.15,246.44,600.0,231.6595,231.9325,231.6595,231.9325,600.0
2021-06-28 12:45:00,246.36,246.72,246.28,246.69,2910.0,231.8572,232.196,231.7819,232.1677,2910.0
2021-06-28 12:50:00,246.67,246.78,246.67,246.68,1500.0,232.1489,232.2524,232.1489,232.1583,1500.0
2021-06-28 12:55:00,246.55,246.74,246.52,246.52,1533.0,232.036,232.2148,232.0078,232.0078,1533.0
2021-06-28 13:00:00,246.48,246.51,246.29,246.29,1350.0,231.9701,231.9983,231.7913,231.7913,1350.0
2021-06-28 13:05:00,246.34,246.59,246.34,246.59,1532.0,231.8383,232.0736,231.8383,232.0736,1532.0
2021-06-28 13:10:00,246.46,246.48,246.07,246.21,1401.0,231.9513,231.9701,231.5842,231.716,1401.0
2021-06-28 13:15:00,246.21,246.4,246.21,246.38,2463.0,231.716,231.8948,231.716,231.876,2463.0
2021-06-28 13:20:00,246.51,246.64,246.5,246.55,2549.0,231.9983,232.1207,231.9889,232.036,2549.0
2021-06-28 13:25:00,246.54,246.58,246.25,246.32,3114.0,232.0266,232.0642,231.7536,231.8195,3114.0
2021-06-28 13:30:00,246.21,246.39,246.04,246.38,1653.0,231.716,231.8854,231.556,231.876,1653.0
2021-06-28 13:35:00,246.52,246.52,246.31,246.43,1615.0,232.0078,232.0078,231.8101,231.923,1615.0
2021-06-28 13:40:00,246.43,246.67,246.39,246.62,3328.0,231.923,232.1489,231.8854,232.1019,3328.0
2021-06-28 13:45:00,246.72,246.78,246.48,246.78,1500.0,232.196,232.2524,231.9701,232.2524,1500.0
2021-06-28 13:50:00,246.81,246.81,246.65,246.68,3710.0,232.2807,232.2807,232.1301,232.1583,3710.0
2021-06-28 13:55:00,246.75,247.12,246.75,246.98,2058.0,232.2242,232.5724,232.2242,232.4407,2058.0
2021-06-28 14:00:00,247.01,247.36,246.96,247.25,2178.0,232.4689,232.7983,232.4218,232.6948,2178.0
2021-06-28 14:05:00,247.21,247.38,247.18,247.38,804.0,232.6571,232.8171,232.6289,232.8171,804.0
2021-06-28 14:10:00,247.27,247.46,247.27,247.32,1203.0,232.7136,232.8924,232.7136,232.7607,1203.0
2021-06-28 14:15:00,247.38,247.48,247.3,247.33,4200.0,232.8171,232.9112,232.7418,232.7701,4200.0
2021-06-28 14:20:00,247.33,247.46,247.2,247.42,3019.0,232.7701,232.8924,232.6477,232.8548,3019.0
2021-06-28 14:25:00,247.38,247.38,247.23,247.26,2700.0,232.8171,232.8171,232.676,232.7042,2700.0
2021-06-28 14:30:00,247.3,247.34,246.99,247.03,2845.0,232.7418,232.7795,232.4501,232.4877,2845.0
2021-06-28 14:35:00,247.05,247.18,246.99,247.18,860.0,232.5066,232.6289,232.4501,232.6289,860.0
2021-06-28 14:40:00,247.13,247.34,247.12,247.19,2184.0,232.5818,232.7795,232.5724,232.6383,2184.0
2021-06-28 14:45:00,247.0,247.07,246.99,247.02,603.0,232.4595,232.5254,232.4501,232.4783,603.0
2021-06-28 14:50:00,247.03,247.12,246.73,246.75,2294.0,232.4877,232.5724,232.2054,232.2242,2294.0
2021-06-28 14:55:00,246.84,246.9,246.73,246.9,2003.0,232.3089,232.3654,232.2054,232.3654,2003.0
2021-06-28 15:00:00,246.9,246.95,246.61,246.74,1628.0,232.3654,232.4124,232.0925,232.2148,1628.0
2021-06-28 15:05:00,246.74,246.74,246.49,246.49,2134.0,232.2148,232.2148,231.9795,231.9795,2134.0
2021-06-28 15:10:00,246.44,246.75,246.39,246.75,3127.0,231.9325,232.2242,231.8854,232.2242,3127.0
2021-06-28 15:15:00,246.68,246.73,246.58,246.62,2390.0,232.1583,232.2054,232.0642,232.1019,2390.0
2021-06-28 15:20:00,246.69,246.9,246.69,246.9,500.0,232.1677,232.3654,232.1677,232.3654,500.0
2021-06-28 15:25:00,246.89,247.0,246.79,246.83,2644.0,232.356,232.4595,232.2619,232.2995,2644.0
2021-06-28 15:30:00,246.79,247.0,246.72,246.87,2929.0,232.2619,232.4595,232.196,232.3371,2929.0
2021-06-28 15:35:00,246.78,246.88,246.68,246.8,3000.0,232.2524,232.3466,232.1583,232.2713,3000.0
2021-06-28 15:40:00,246.83,246.98,246.74,246.9,4498.0,232.2995,232.4407,232.2148,232.3654,4498.0
2021-06-28 15:45:00,246.91,246.91,246.7,246.82,3367.0,232.3748,232.3748,232.1772,232.2901,3367.0
2021-06-28 15:50:00,246.86,247.06,246.86,246.92,10039.0,232.3277,232.516,232.3277,232.3842,10039.0
2021-06-28 15:55:00,246.85,246.92,246.57,246.57,21396.0,232.3183,232.3842,232.0548,232.0548,21396.0
2021-06-29 09:30:00,248.75,249.94,248.75,248.97,6915.0,234.1065,235.2264,234.1065,234.3135,6915.0
2021-06-29 09:35:00,249.0,249.0,248.21,248.21,200.0,234.3418,234.3418,233.5983,233.5983,200.0
2021-06-29 09:40:00,248.23,248.23,247.49,247.71,1500.0,233.6171,233.6171,232.9206,233.1277,1500.0
2021-06-29 09:45:00,247.72,248.47,247.72,248.29,12059.0,233.1371,233.843,233.1371,233.6736,12059.0
2021-06-29 09:50:00,248.63,248.79,248.5,248.61,950.0,233.9935,234.1441,233.8712,233.9747,950.0
2021-06-29 09:55:00,248.61,249.15,248.51,249.14,1354.0,233.9747,234.4829,233.8806,234.4735,1354.0
2021-06-29 10:00:00,249.07,249.09,248.1,248.34,7045.0,234.4076,234.4265,233.4947,233.7206,7045.0
2021-06-29 10:05:00,248.54,248.85,248.15,248.58,2422.0,233.9088,234.2006,233.5418,233.9465,2422.0
2021-06-29 10:10:00,248.57,249.14,248.35,248.55,3824.0,233.9371,234.4735,233.73,233.9182,3824.0
2021-06-29 10:15:00,248.46,248.95,248.46,248.83,2970.0,233.8335,234.2947,233.8335,234.1818,2970.0
2021-06-29 10:20:00,249.12,249.56,249.12,249.28,3564.0,234.4547,234.8688,234.4547,234.6053,3564.0
2021-06-29 10:25:00,249.43,249.75,249.36,249.75,1345.0,234.7464,235.0476,234.6806,235.0476,1345.0
2021-06-29 10:30:00,249.9,250.29,249.9,250.05,2436.0,235.1888,235.5558,235.1888,235.3299,2436.0
2021-06-29 10:35:00,250.21,250.29,249.56,249.59,3251.0,235.4805,235.5558,234.8688,234.897,3251.0
2021-06-29 10:40:00,249.64,249.64,249.44,249.5,1398.0,234.9441,234.9441,234.7559,234.8123,1398.0
2021-06-29 10:45:00,249.58,249.59,249.41,249.45,2147.0,234.8876,234.897,234.7276,234.7653,2147.0
2021-06-29 10:50:00,249.6,249.8,249.54,249.8,1201.0,234.9064,235.0947,234.85,235.0947,1201.0
2021-06-29 10:55:00,249.7,249.86,249.5,249.77,1452.0,235.0005,235.1511,234.8123,235.0664,1452.0
2021-06-29 11:00:00,249.8,249.89,249.45,249.89,2231.0,235.0947,235.1794,234.7653,235.1794,2231.0
2021-06-29 11:05:00,249.92,249.93,249.75,249.79,752.0,235.2076,235.217,235.0476,235.0853,752.0
2021-06-29 11:10:00,250.04,250.13,249.83,249.83,4000.0,235.3205,235.4052,235.1229,235.1229,4000.0
2021-06-29 11:15:00,249.8,250.05,249.8,250.0,1940.0,235.0947,235.3299,235.0947,235.2829,1940.0
2021-06-29 11:20:00,250.07,250.15,249.98,250.07,2481.0,235.3488,235.4241,235.2641,235.3488,2481.0
2021-06-29 11:25:00,250.04,250.19,250.01,250.18,1700.0,235.3205,235.4617,235.2923,235.4523,1700.0
2021-06-29 11:30:00,250.14,250.21,249.88,249.94,3204.0,235.4146,235.4805,235.17,235.2264,3204.0
2021-06-29 11:35:00,250.02,250.06,249.69,249.88,3655.0,235.3017,235.3394,234.9911,235.17,3655.0
2021-06-29 11:40:00,249.78,250.09,249.78,249.92,2716.0,235.0758,235.3676,235.0758,235.2076,2716.0
2021-06-29 11:45:00,250.06,250.14,249.94,249.94,1882.0,235.3394,235.4146,235.2264,235.2264,1882.0
2021-06-29 11:50:00,249.9,250.01,249.89,250.01,2309.0,235.1888,235.2923,235.1794,235.2923,2309.0
2021-06-29 11:55:00,250.02,250.25,250.02,250.23,1701.0,235.3017,235.5182,235.3017,235.4993,1701.0
2021-06-29 12:00:00,250.14,250.27,250.13,250.13,2527.0,235.4146,235.537,235.4052,235.4052,2527.0
2021-06-29 12:05:00,250.19,250.19,249.84,249.85,2986.0,235.4617,235.4617,235.1323,235.1417,2986.0
2021-06-29 12:10:00,249.94,250.1,249.86,250.09,3477.0,235.2264,235.377,235.1511,235.3676,3477.0
2021-06-29 12:15:00,249.99,250.04,249.9,250.01,2400.0,235.2735,235.3205,235.1888,235.2923,2400.0
2021-06-29 12:20:00,249.96,250.07,249.53,249.59,7029.0,235.2452,235.3488,234.8406,234.897,7029.0
2021-06-29 12:25:00,249.66,249.78,249.61,249.65,4985.0,234.9629,235.0758,234.9158,234.9535,4985.0
2021-06-29 12:30:00,249.64,249.66,249.22,249.22,6271.0,234.9441,234.9629,234.5488,234.5488,6271.0
2021-06-29 12:35:00,249.21,249.41,249.21,249.4,2331.0,234.5394,234.7276,234.5394,234.7182,2331.0
2021-06-29 12:40:00,249.45,249.45,249.23,249.29,3587.0,234.7653,234.7653,234.5582,234.6147,3587.0
2021-06-29 12:45:00,249.18,249.25,249.07,249.22,2600.0,234.5112,234.577,234.4076,234.5488,2600.0
2021-06-29 12:50:00,249.21,249.21,248.91,248.94,2202.0,234.5394,234.5394,234.2571,234.2853,2202.0
2021-06-29 12:55:00,248.86,249.1,248.86,248.98,4380.0,234.21,234.4359,234.21,234.3229,4380.0
2021-06-29 13:00:00,248.99,249.15,248.93,248.93,3475.0,234.3323,234.4829,234.2759,234.2759,3475.0
2021-06-29 13:05:00,248.99,249.07,248.74,248.74,1590.0,234.3323,234.4076,234.0971,234.0971,1590.0
2021-06-29 13:10:00,248.74,248.91,248.61,248.91,2412.0,234.0971,234.2571,233.9747,234.2571,2412.0
2021-06-29 13:15:00,248.77,248.77,248.62,248.68,2110.0,234.1253,234.1253,233.9841,234.0406,2110.0
2021-06-29 13:20:00,248.57,248.76,248.56,248.56,1500.0,233.9371,234.1159,233.9277,233.9277,1500.0
2021-06-29 13:25:00,248.71,248.79,248.69,248.75,901.0,234.0688,234.1441,234.05,234.1065,901.0
2021-06-29 13:30:00,248.74,248.87,248.23,248.28,5539.0,234.0971,234.2194,233.6171,233.6641,5539.0
2021-06-29 13:35:00,248.28,248.32,247.81,247.83,7381.0,233.6641,233.7018,233.2218,233.2406,7381.0
2021-06-29 13:40:00,247.82,248.07,247.77,248.03,3184.0,233.2312,233.4665,233.1842,233.4289,3184.0
2021-06-29 13:45:00,248.1,248.11,247.61,247.61,5902.0,233.4947,233.5041,233.0336,233.0336,5902.0
2021-06-29 13:50:00,247.67,247.77,247.62,247.76,2622.0,233.0901,233.1842,233.043,233.1748,2622.0
2021-06-29 13:55:00,247.96,248.26,247.94,248.26,3267.0,233.363,233.6453,233.3442,233.6453,3267.0
2021-06-29 14:00:00,248.08,248.08,247.98,247.98,500.0,233.4759,233.4759,233.3818,233.3818,500.0
2021-06-29 14:05:00,248.2,248.34,248.2,248.34,2398.0,233.5889,233.7206,233.5889,233.7206,2398.0
2021-06-29 14:10:00,248.49,248.51,248.26,248.35,3131.0,233.8618,233.8806,233.6453,233.73,3131.0
2021-06-29 14:15:00,248.42,248.53,248.32,248.36,2105.0,233.7959,233.8994,233.7018,233.7394,2105.0
2021-06-29 14:20:00,248.4,248.46,248.32,248.32,1028.0,233.7771,233.8335,233.7018,233.7018,1028.0
2021-06-29 14:25:00,248.32,248.45,248.13,248.17,3003.0,233.7018,233.8241,233.523,233.5606,3003.0
2021-06-29 14:30:00,248.13,248.29,247.85,247.85,1700.0,233.523,233.6736,233.2595,233.2595,1700.0
2021-06-29 14:35:00,247.84,247.92,247.51,247.55,1100.0,233.25,233.3253,232.9395,232.9771,1100.0
2021-06-29 14:40:00,247.53,247.57,247.46,247.53,1807.0,232.9583,232.9959,232.8924,232.9583,1807.0
2021-06-29 14:45:00,247.47,247.5,247.31,247.5,1400.0,232.9018,232.9301,232.7512,232.9301,1400.0
2021-06-29 14:50:00,247.57,247.64,247.48,247.64,2155.0,232.9959,233.0618,232.9112,233.0618,2155.0
2021-06-29 14:55:00,247.73,247.86,247.48,247.84,4565.0,233.1465,233.2689,232.9112,233.25,4565.0
2021-06-29 15:00:00,247.75,247.86,247.66,247.7,2191.0,233.1653,233.2689,233.0806,233.1183,2191.0
2021-06-29 15:05:00,247.91,248.04,247.78,247.78,2884.0,233.3159,233.4383,233.1936,233.1936,2884.0
2021-06-29 15:10:00,247.88,248.57,247.88,248.46,4275.0,233.2877,233.9371,233.2877,233.8335,4275.0
2021-06-29 15:15:00,248.36,248.55,248.35,248.55,3511.0,233.7394,233.9182,233.73,233.9182,3511.0
2021-06-29 15:20:00,248.55,248.69,248.44,248.65,4837.0,233.9182,234.05,233.8147,234.0124,4837.0
2021-06-29 15:25:00,248.65,248.67,248.5,248.66,4042.0,234.0124,234.0312,233.8712,234.0218,4042.0
2021-06-29 15:30:00,248.54,248.58,248.36,248.48,4418.0,233.9088,233.9465,233.7394,233.8524,4418.0
2021-06-29 15:35:00,248.23,248.33,248.09,248.19,1100.0,233.6171,233.7112,233.4853,233.5794,1100.0
2021-06-29 15:40:00,248.21,248.21,247.95,248.02,5757.0,233.5983,233.5983,233.3536,233.4194,5757.0
2021-06-29 15:45:00,248.06,248.24,248.01,248.02,5000.0,233.4571,233.6265,233.41,233.4194,5000.0
2021-06-29 15:50:00,248.09,248.58,248.02,248.58,11960.0,233.4853,233.9465,233.4194,233.9465,11960.0
2021-06-29 15:55:00,248.56,248.56,248.15,248.3,14249.0,233.9277,233.9277,233.5418,233.683,14249.0
2021-06-30 09:30:00,247.26,247.87,247.06,247.48,6639.0,232.7042,233.2783,232.516,232.9112,6639.0
2021-06-30 09:35:00,247.18,248.14,247.15,248.12,1632.0,232.6289,233.5324,232.6007,233.5136,1632.0
2021-06-30 09:40:00,248.44,248.57,248.19,248.47,3501.0,233.8147,233.9371,233.5794,233.843,3501.0
2021-06-30 09:45:00,248.47,248.5,247.1,247.35,3222.0,233.843,233.8712,232.5536,232.7889,3222.0
2021-06-30 09:50:00,247.6,248.18,247.6,248.18,2255.0,233.0242,233.57,233.0242,233.57,2255.0
2021-06-30 09:55:00,247.99,248.35,247.82,248.18,3805.0,233.3912,233.73,233.2312,233.57,3805.0
2021-06-30 10:00:00,248.17,248.54,247.77,247.77,9381.0,233.5606,233.9088,233.1842,233.1842,9381.0
2021-06-30 10:05:00,248.05,248.93,248.05,248.58,6100.0,233.4477,234.2759,233.4477,233.9465,6100.0
2021-06-30 10:10:00,248.69,249.22,248.69,248.93,2730.0,234.05,234.5488,234.05,234.2759,2730.0
2021-06-30 10:15:00,249.16,249.16,248.41,248.41,5506.0,234.4923,234.4923,233.7865,233.7865,5506.0
2021-06-30 10:20:00,248.37,249.01,248.33,248.97,6268.0,233.7488,234.3512,233.7112,234.3135,6268.0
2021-06-30 10:25:00,248.78,248.94,248.51,248.51,1358.0,234.1347,234.2853,233.8806,233.8806,1358.0
2021-06-30 10:30:00,248.72,249.39,248.72,249.21,4008.0,234.0782,234.7088,234.0782,234.5394,4008.0
2021-06-30 10:35:00,249.25,249.32,249.05,249.16,1281.0,234.577,234.6429,234.3888,234.4923,1281.0
2021-06-30 10:40:00,249.21,249.34,248.94,249.34,1197.0,234.5394,234.6617,234.2853,234.6617,1197.0
2021-06-30 10:45:00,249.29,249.78,249.11,249.78,1729.0,234.6147,235.0758,234.4453,235.0758,1729.0
2021-06-30 10:50:00,249.68,249.68,249.19,249.19,3446.0,234.9817,234.9817,234.5206,234.5206,3446.0
2021-06-30 10:55:00,248.95,249.54,248.95,249.54,2079.0,234.2947,234.85,234.2947,234.85,2079.0
2021-06-30 11:00:00,249.59,249.65,248.96,248.99,3248.0,234.897,234.9535,234.3041,234.3323,3248.0
2021-06-30 11:05:00,248.81,248.81,248.57,248.58,900.0,234.1629,234.1629,233.9371,233.9465,900.0
2021-06-30 11:10:00,248.63,248.77,248.63,248.75,700.0,233.9935,234.1253,233.9935,234.1065,700.0
2021-06-30 11:15:00,248.75,248.79,248.53,248.78,5253.0,234.1065,234.1441,233.8994,234.1347,5253.0
2021-06-30 11:20:00,248.88,249.3,248.88,249.13,2109.0,234.2288,234.6241,234.2288,234.4641,2109.0
2021-06-30 11:25:00,249.12,249.21,248.97,249.21,1711.0,234.4547,234.5394,234.3135,234.5394,1711.0
2021-06-30 11:30:00,249.16,249.16,248.81,249.06,2769.0,234.4923,234.4923,234.1629,234.3982,2769.0
2021-06-30 11:35:00,248.99,249.44,248.98,249.41,1709.0,234.3323,234.7559,234.3229,234.7276,1709.0
2021-06-30 11:40:00,249.36,249.75,249.33,249.75,1861.0,234.6806,235.0476,234.6523,235.0476,1861.0
2021-06-30 11:45:00,249.65,249.69,248.71,248.71,5384.0,234.9535,234.9911,234.0688,234.0688,5384.0
2021-06-30 11:50:00,248.84,248.85,248.71,248.78,1400.0,234.1912,234.2006,234.0688,234.1347,1400.0
2021-06-30 11:55:00,248.91,248.91,248.73,248.9,2114.0,234.2571,234.2571,234.0877,234.2476,2114.0
2021-06-30 12:00:00,248.91,249.03,248.88,248.95,1789.0,234.2571,234.37,234.2288,234.2947,1789.0
2021-06-30 12:05:00,249.0,249.09,248.94,248.99,1910.0,234.3418,234.4265,234.2853,234.3323,1910.0
2021-06-30 12:10:00,248.91,249.22,248.91,249.19,2326.0,234.2571,234.5488,234.2571,234.5206,2326.0
2021-06-30 12:15:00,249.16,249.16,249.0,249.08,1117.0,234.4923,234.4923,234.3418,234.417,1117.0
2021-06-30 12:20:00,249.06,249.19,249.01,249.14,1601.0,234.3982,234.5206,234.3512,234.4735,1601.0
2021-06-30 12:25:00,249.28,249.46,249.27,249.34,1848.0,234.6053,234.7747,234.5959,234.6617,1848.0
2021-06-30 12:30:00,249.41,249.58,249.37,249.46,2192.0,234.7276,234.8876,234.69,234.7747,2192.0
2021-06-30 12:35:00,249.49,249.55,249.21,249.21,2990.0,234.8029,234.8594,234.5394,234.5394,2990.0
2021-06-30 12:40:00,249.26,249.31,249.15,249.27,939.0,234.5865,234.6335,234.4829,234.5959,939.0
2021-06-30 12:45:00,249.32,249.4,249.26,249.36,1368.0,234.6429,234.7182,234.5865,234.6806,1368.0
2021-06-30 12:50:00,249.27,249.27,249.0,249.17,1156.0,234.5959,234.5959,234.3418,234.5017,1156.0
2021-06-30 12:55:00,249.28,249.28,248.92,248.98,2481.0,234.6053,234.6053,234.2665,234.3229,2481.0
2021-06-30 13:00:00,248.99,248.99,248.76,248.87,2316.0,234.3323,234.3323,234.1159,234.2194,2316.0
2021-06-30 13:05:00,248.76,248.77,248.62,248.63,1605.0,234.1159,234.1253,233.9841,233.9935,1605.0
2021-06-30 13:10:00,248.59,248.59,248.54,248.54,200.0,233.9559,233.9559,233.9088,233.9088,200.0
2021-06-30 13:15:00,248.43,248.62,248.42,248.59,2269.0,233.8053,233.9841,233.7959,233.9559,2269.0
2021-06-30 13:20:00,248.61,248.72,248.53,248.53,1024.0,233.9747,234.0782,233.8994,233.8994,1024.0
2021-06-30 13:25:00,248.48,248.65,248.47,248.51,1585.0,233.8524,234.0124,233.843,233.8806,1585.0
2021-06-30 13:30:00,248.44,248.53,248.35,248.35,1956.0,233.8147,233.8994,233.73,233.73,1956.0
2021-06-30 13:35:00,248.33,248.37,248.13,248.37,1400.0,233.7112,233.7488,233.523,233.7488,1400.0
2021-06-30 13:40:00,248.27,248.33,248.18,248.33,1454.0,233.6547,233.7112,233.57,233.7112,1454.0
2021-06-30 13:45:00,248.13,248.4,248.13,248.33,2496.0,233.523,233.7771,233.523,233.7112,2496.0
2021-06-30 13:50:00,248.33,248.42,248.33,248.36,1517.0,233.7112,233.7959,233.7112,233.7394,1517.0
2021-06-30 13:55:00,248.29,248.29,248.08,248.08,1890.0,233.6736,233.6736,233.4759,233.4759,1890.0
2021-06-30 14:00:00,248.2,248.24,248.06,248.06,1700.0,233.5889,233.6265,233.4571,233.4571,1700.0
2021-06-30 14:05:00,248.12,248.22,248.12,248.19,1107.0,233.5136,233.6077,233.5136,233.5794,1107.0
2021-06-30 14:10:00,248.16,248.39,248.03,248.2,5024.0,233.5512,233.7677,233.4289,233.5889,5024.0
2021-06-30 14:15:00,248.01,248.36,248.01,248.35,1804.0,233.41,233.7394,233.41,233.73,1804.0
2021-06-30 14:20:00,248.43,248.52,248.38,248.49,717.0,233.8053,233.89,233.7583,233.8618,717.0
2021-06-30 14:25:00,248.7,248.81,248.65,248.65,3001.0,234.0594,234.1629,234.0124,234.0124,3001.0
2021-06-30 14:30:00,248.69,248.87,248.69,248.84,3236.0,234.05,234.2194,234.05,234.1912,3236.0
2021-06-30 14:35:00,248.89,248.91,248.75,248.82,4547.0,234.2382,234.2571,234.1065,234.1724,4547.0
2021-06-30 14:40:00,248.82,248.85,248.76,248.77,1939.0,234.1724,234.2006,234.1159,234.1253,1939.0
2021-06-30 14:45:00,248.77,248.87,248.69,248.78,2658.0,234.1253,234.2194,234.05,234.1347,2658.0
2021-06-30 14:50:00,248.89,248.89,248.62,248.62,2601.0,234.2382,234.2382,233.9841,233.9841,2601.0
2021-06-30 14:55:00,248.68,248.94,248.68,248.87,1848.0,234.0406,234.2853,234.0406,234.2194,1848.0
2021-06-30 15:00:00,248.83,248.83,248.53,248.53,2201.0,234.1818,234.1818,233.8994,233.8994,2201.0
2021-06-30 15:05:00,248.51,248.58,248.25,248.42,2310.0,233.8806,233.9465,233.6359,233.7959,2310.0
2021-06-30 15:10:00,248.54,248.61,248.46,248.46,1504.0,233.9088,233.9747,233.8335,233.8335,1504.0
2021-06-30 15:15:00,248.49,248.61,248.46,248.49,1744.0,233.8618,233.9747,233.8335,233.8618,1744.0
2021-06-30 15:20:00,248.58,248.99,248.58,248.85,3717.0,233.9465,234.3323,233.9465,234.2006,3717.0
2021-06-30 15:25:00,248.84,248.87,248.72,248.78,2550.0,234.1912,234.2194,234.0782,234.1347,2550.0
2021-06-30 15:30:00,248.71,248.72,248.57,248.71,1906.0,234.0688,234.0782,233.9371,234.0688,1906.0
2021-06-30 15:35:00,248.67,248.83,248.63,248.75,4669.0,234.0312,234.1818,233.9935,234.1065,4669.0
2021-06-30 15:40:00,248.74,248.82,248.59,248.73,6354.0,234.0971,234.1724,233.9559,234.0877,6354.0
2021-06-30 15:45:00,248.82,248.96,248.77,248.79,4183.0,234.1724,234.3041,234.1253,234.1441,4183.0
2021-06-30 15:50:00,248.73,249.08,248.73,249.06,7620.0,234.0877,234.417,234.0877,234.3982,7620.0
2021-06-30 15:55:00,249.03,249.09,248.7,248.74,22965.0,234.37,234.4265,234.0594,234.0971,22965.0
2021-07-01 09:30:00,250.37,250.89,249.72,249.88,5141.0,235.6311,236.1205,235.0194,235.17,5141.0
2021-07-01 09:35:00,250.08,250.09,249.05,249.37,2073.0,235.3582,235.3676,234.3888,234.69,2073.0
2021-07-01 09:40:00,249.5,250.29,249.21,249.95,1500.0,234.8123,235.5558,234.5394,235.2358,1500.0
2021-07-01 09:45:00,250.13,250.13,249.85,249.85,5844.0,235.4052,235.4052,235.1417,235.1417,5844.0
2021-07-01 09:50:00,250.05,250.47,249.69,250.46,2503.0,235.3299,235.7252,234.9911,235.7158,2503.0
2021-07-01 09:55:00,250.42,250.46,250.24,250.27,4011.0,235.6782,235.7158,235.5088,235.537,4011.0
2021-07-01 10:00:00,250.2,250.45,249.85,250.27,5663.0,235.4711,235.7064,235.1417,235.537,5663.0
2021-07-01 10:05:00,250.27,251.25,250.26,251.11,2926.0,235.537,236.4593,235.5276,236.3275,2926.0
2021-07-01 10:10:00,251.03,251.3,250.91,251.3,3773.0,236.2523,236.5064,236.1393,236.5064,3773.0
2021-07-01 10:15:00,251.38,251.48,251.23,251.4,3051.0,236.5816,236.6758,236.4405,236.6005,3051.0
2021-07-01 10:20:00,251.37,251.4,250.64,250.64,2300.0,236.5722,236.6005,235.8852,235.8852,2300.0
2021-07-01 10:25:00,250.67,250.76,250.59,250.68,1603.0,235.9134,235.9981,235.8382,235.9229,1603.0
2021-07-01 10:30:00,250.46,250.46,249.98,250.09,2829.0,235.7158,235.7158,235.2641,235.3676,2829.0
2021-07-01 10:35:00,250.03,250.03,249.72,249.88,1410.0,235.3111,235.3111,235.0194,235.17,1410.0
2021-07-01 10:40:00,249.79,250.29,249.79,250.25,3813.0,235.0853,235.5558,235.0853,235.5182,3813.0
2021-07-01 10:45:00,250.32,250.5,250.3,250.47,3875.0,235.5841,235.7535,235.5652,235.7252,3875.0
2021-07-01 10:50:00,250.61,250.82,250.53,250.66,2160.0,235.857,236.0546,235.7817,235.904,2160.0
2021-07-01 10:55:00,250.65,250.65,250.22,250.3,2531.0,235.8946,235.8946,235.4899,235.5652,2531.0
2021-07-01 11:00:00,250.29,250.75,250.29,250.69,901.0,235.5558,235.9887,235.5558,235.9323,901.0
2021-07-01 11:05:00,250.76,250.86,250.7,250.76,1700.0,235.9981,236.0923,235.9417,235.9981,1700.0
2021-07-01 11:10:00,250.72,250.99,250.72,250.99,3969.0,235.9605,236.2146,235.9605,236.2146,3969.0
2021-07-01 11:15:00,250.94,251.05,250.86,250.89,1203.0,236.1676,236.2711,236.0923,236.1205,1203.0
2021-07-01 11:20:00,250.87,251.07,250.86,250.97,607.0,236.1017,236.2899,236.0923,236.1958,607.0
2021-07-01 11:25:00,250.99,251.65,250.98,251.63,3200.0,236.2146,236.8358,236.2052,236.8169,3200.0
2021-07-01 11:30:00,251.63,251.67,251.36,251.49,5984.0,236.8169,236.8546,236.5628,236.6852,5984.0
2021-07-01 11:35:00,251.55,251.79,251.54,251.61,4752.0,236.7416,236.9675,236.7322,236.7981,4752.0
2021-07-01 11:40:00,251.57,251.67,251.39,251.66,4094.0,236.7605,236.8546,236.5911,236.8452,4094.0
2021-07-01 11:45:00,251.63,251.66,251.44,251.45,3600.0,236.8169,236.8452,236.6381,236.6475,3600.0
2021-07-01 11:50:00,251.53,252.2,251.53,251.79,7444.0,236.7228,237.3534,236.7228,236.9675,7444.0
2021-07-01 11:55:00,251.68,251.68,251.22,251.22,1301.0,236.864,236.864,236.4311,236.4311,1301.0
2021-07-01 12:00:00,251.08,251.08,250.86,251.0,2453.0,236.2993,236.2993,236.0923,236.224,2453.0
2021-07-01 12:05:00,251.15,251.32,251.13,251.21,1947.0,236.3652,236.5252,236.3464,236.4217,1947.0
2021-07-01 12:10:00,251.22,251.31,251.11,251.17,839.0,236.4311,236.5158,236.3275,236.384,839.0
2021-07-01 12:15:00,251.26,251.44,251.26,251.42,408.0,236.4687,236.6381,236.4687,236.6193,408.0
2021-07-01 12:20:00,251.45,251.45,251.24,251.24,1215.0,236.6475,236.6475,236.4499,236.4499,1215.0
2021-07-01 12:25:00,251.18,251.5,251.16,251.5,2054.0,236.3934,236.6946,236.3746,236.6946,2054.0
2021-07-01 12:30:00,251.46,251.57,251.46,251.53,822.0,236.6569,236.7605,236.6569,236.7228,822.0
2021-07-01 12:35:00,251.47,251.47,251.29,251.37,1021.0,236.6664,236.6664,236.4969,236.5722,1021.0
2021-07-01 12:40:00,251.47,251.59,251.47,251.59,601.0,236.6664,236.7793,236.6664,236.7793,601.0
2021-07-01 12:45:00,251.63,251.68,251.47,251.52,3446.0,236.8169,236.864,236.6664,236.7134,3446.0
2021-07-01 12:50:00,251.49,251.5,251.32,251.47,2003.0,236.6852,236.6946,236.5252,236.6664,2003.0
2021-07-01 12:55:00,251.45,251.6,251.45,251.5,1709.0,236.6475,236.7887,236.6475,236.6946,1709.0
2021-07-01 13:00:00,251.47,251.8,251.47,251.71,1793.0,236.6664,236.9769,236.6664,236.8922,1793.0
2021-07-01 13:05:00,251.52,251.71,251.52,251.65,1522.0,236.7134,236.8922,236.7134,236.8358,1522.0
2021-07-01 13:10:00,251.79,251.83,251.68,251.73,903.0,236.9675,237.0052,236.864,236.911,903.0
2021-07-01 13:15:00,251.82,251.95,251.78,251.8,601.0,236.9957,237.1181,236.9581,236.9769,601.0
2021-07-01 13:20:00,251.86,251.94,251.7,251.74,1532.0,237.0334,237.1087,236.8828,236.9205,1532.0
2021-07-01 13:25:00,251.77,251.8,251.69,251.76,1119.0,236.9487,236.9769,236.8734,236.9393,1119.0
2021-07-01 13:30:00,251.69,251.86,251.65,251.73,2455.0,236.8734,237.0334,236.8358,236.911,2455.0
2021-07-01 13:35:00,251.71,251.79,251.52,251.65,2511.0,236.8922,236.9675,236.7134,236.8358,2511.0
2021-07-01 13:40:00,251.79,251.84,251.74,251.74,1210.0,236.9675,237.0146,236.9205,236.9205,1210.0
2021-07-01 13:45:00,251.7,251.86,251.7,251.76,2100.0,236.8828,237.0334,236.8828,236.9393,2100.0
2021-07-01 13:50:00,251.73,251.77,251.56,251.65,2363.0,236.911,236.9487,236.7511,236.8358,2363.0
2021-07-01 13:55:00,251.69,251.7,251.53,251.6,2706.0,236.8734,236.8828,236.7228,236.7887,2706.0
2021-07-01 14:00:00,251.59,251.61,251.49,251.49,1700.0,236.7793,236.7981,236.6852,236.6852,1700.0
2021-07-01 14:05:00,251.29,251.32,251.15,251.16,1704.0,236.4969,236.5252,236.3652,236.3746,1704.0
2021-07-01 14:10:00,251.05,251.32,251.04,251.3,1500.0,236.2711,236.5252,236.2617,236.5064,1500.0
2021-07-01 14:15:00,251.22,251.4,251.13,251.39,2203.0,236.4311,236.6005,236.3464,236.5911,2203.0
2021-07-01 14:20:00,251.41,251.41,251.26,251.3,6408.0,236.6099,236.6099,236.4687,236.5064,6408.0
2021-07-01 14:25:00,251.2,251.56,251.18,251.56,1900.0,236.4122,236.7511,236.3934,236.7511,1900.0
2021-07-01 14:30:00,251.53,251.71,251.49,251.69,1600.0,236.7228,236.8922,236.6852,236.8734,1600.0
2021-07-01 14:35:00,251.74,251.74,251.42,251.42,1101.0,236.9205,236.9205,236.6193,236.6193,1101.0
2021-07-01 14:40:00,251.32,251.49,251.32,251.49,2169.0,236.5252,236.6852,236.5252,236.6852,2169.0
2021-07-01 14:45:00,251.42,251.64,251.42,251.64,1100.0,236.6193,236.8263,236.6193,236.8263,1100.0
2021-07-01 14:50:00,251.67,251.67,251.58,251.58,1802.0,236.8546,236.8546,236.7699,236.7699,1802.0
2021-07-01 14:55:00,251.63,251.72,251.63,251.66,1206.0,236.8169,236.9016,236.8169,236.8452,1206.0
2021-07-01 15:00:00,251.71,251.75,251.52,251.61,1304.0,236.8922,236.9299,236.7134,236.7981,1304.0
2021-07-01 15:05:00,251.57,251.62,251.41,251.62,1302.0,236.7605,236.8075,236.6099,236.8075,1302.0
2021-07-01 15:10:00,251.52,251.59,251.51,251.57,938.0,236.7134,236.7793,236.704,236.7605,938.0
2021-07-01 15:15:00,251.68,251.77,251.64,251.74,2309.0,236.864,236.9487,236.8263,236.9205,2309.0
2021-07-01 15:20:00,251.77,251.79,251.68,251.79,1444.0,236.9487,236.9675,236.864,236.9675,1444.0
2021-07-01 15:25:00,251.79,251.83,251.67,251.76,3171.0,236.9675,237.0052,236.8546,236.9393,3171.0
2021-07-01 15:30:00,251.73,251.79,251.54,251.54,5056.0,236.911,236.9675,236.7322,236.7322,5056.0
2021-07-01 15:35:00,251.58,251.69,251.56,251.62,4537.0,236.7699,236.8734,236.7511,236.8075,4537.0
2021-07-01 15:40:00,251.61,251.72,251.55,251.7,8156.0,236.7981,236.9016,236.7416,236.8828,8156.0
2021-07-01 15:45:00,251.67,251.69,251.38,251.44,7626.0,236.8546,236.8734,236.5816,236.6381,7626.0
2021-07-01 15:50:00,251.41,251.48,250.88,251.0,12906.0,236.6099,236.6758,236.1111,236.224,12906.0
2021-07-01 15:55:00,251.01,251.21,250.96,250.97,26271.0,236.2334,236.4217,236.1864,236.1958,26271.0
2021-07-02 09:30:00,250.54,251.65,250.07,251.16,7976.0,235.7911,236.8358,235.3488,236.3746,7976.0
2021-07-02 09:35:00,251.33,251.44,250.62,250.62,2249.0,236.5346,236.6381,235.8664,235.8664,2249.0
2021-07-02 09:40:00,250.97,251.14,250.71,250.71,2157.0,236.1958,236.3558,235.9511,235.9511,2157.0
2021-07-02 09:45:00,250.63,250.9,250.63,250.9,1100.0,235.8758,236.1299,235.8758,236.1299,1100.0
2021-07-02 09:50:00,251.03,251.21,250.67,250.7,2700.0,236.2523,236.4217,235.9134,235.9417,2700.0
2021-07-02 09:55:00,250.77,250.78,250.66,250.67,1550.0,236.0076,236.017,235.904,235.9134,1550.0
2021-07-02 10:00:00,250.56,250.79,250.14,250.66,3028.0,235.8099,236.0264,235.4146,235.904,3028.0
2021-07-02 10:05:00,250.78,250.78,250.53,250.69,900.0,236.017,236.017,235.7817,235.9323,900.0
2021-07-02 10:10:00,250.57,250.7,250.34,250.34,1980.0,235.8193,235.9417,235.6029,235.6029,1980.0
2021-07-02 10:15:00,250.32,250.7,250.26,250.26,1339.0,235.5841,235.9417,235.5276,235.5276,1339.0
2021-07-02 10:20:00,250.29,250.49,250.23,250.41,1953.0,235.5558,235.744,235.4993,235.6688,1953.0
2021-07-02 10:25:00,250.62,250.86,250.53,250.53,1761.0,235.8664,236.0923,235.7817,235.7817,1761.0
2021-07-02 10:30:00,250.64,251.06,250.63,250.9,3254.0,235.8852,236.2805,235.8758,236.1299,3254.0
2021-07-02 10:35:00,250.92,250.95,250.47,250.65,1403.0,236.1487,236.177,235.7252,235.8946,1403.0
2021-07-02 10:40:00,250.66,250.84,250.57,250.8,1349.0,235.904,236.0734,235.8193,236.0358,1349.0
2021-07-02 10:45:00,250.92,250.93,250.9,250.9,464.0,236.1487,236.1581,236.1299,236.1299,464.0
2021-07-02 10:50:00,250.7,250.81,250.7,250.78,829.0,235.9417,236.0452,235.9417,236.017,829.0
2021-07-02 10:55:00,250.78,250.78,250.54,250.59,1813.0,236.017,236.017,235.7911,235.8382,1813.0
2021-07-02 11:00:00,250.7,250.7,250.22,250.25,1871.0,235.9417,235.9417,235.4899,235.5182,1871.0
2021-07-02 11:05:00,250.43,250.43,250.18,250.24,1600.0,235.6876,235.6876,235.4523,235.5088,1600.0
2021-07-02 11:10:00,250.24,250.33,250.23,250.28,588.0,235.5088,235.5935,235.4993,235.5464,588.0
2021-07-02 11:15:00,250.41,250.42,250.32,250.41,1043.0,235.6688,235.6782,235.5841,235.6688,1043.0
2021-07-02 11:20:00,250.68,250.86,250.68,250.86,200.0,235.9229,236.0923,235.9229,236.0923,200.0
2021-07-02 11:25:00,250.97,250.97,250.72,250.82,5205.0,236.1958,236.1958,235.9605,236.0546,5205.0
2021-07-02 11:30:00,250.82,250.94,250.69,250.69,1808.0,236.0546,236.1676,235.9323,235.9323,1808.0
2021-07-02 11:35:00,250.7,250.7,250.64,250.64,616.0,235.9417,235.9417,235.8852,235.8852,616.0
2021-07-02 11:40:00,250.67,250.67,250.44,250.45,1358.0,235.9134,235.9134,235.697,235.7064,1358.0
2021-07-02 11:45:00,250.49,250.59,250.32,250.59,1467.0,235.744,235.8382,235.5841,235.8382,1467.0
2021-07-02 11:50:00,250.52,250.59,250.52,250.59,434.0,235.7723,235.8382,235.7723,235.8382,434.0
2021-07-02 11:55:00,250.64,250.69,250.54,250.69,620.0,235.8852,235.9323,235.7911,235.9323,620.0
2021-07-02 12:00:00,250.67,250.67,250.54,250.65,800.0,235.9134,235.9134,235.7911,235.8946,800.0
2021-07-02 12:05:00,250.67,250.67,250.56,250.56,249.0,235.9134,235.9134,235.8099,235.8099,249.0
2021-07-02 12:10:00,250.66,250.66,250.47,250.52,802.0,235.904,235.904,235.7252,235.7723,802.0
2021-07-02 12:15:00,250.66,250.81,250.66,250.75,639.0,235.904,236.0452,235.904,235.9887,639.0
2021-07-02 12:20:00,250.74,250.74,250.53,250.53,453.0,235.9793,235.9793,235.7817,235.7817,453.0
2021-07-02 12:25:00,250.52,250.56,250.52,250.56,300.0,235.7723,235.8099,235.7723,235.8099,300.0
2021-07-02 12:30:00,250.46,250.88,250.4,250.88,915.0,235.7158,236.1111,235.6593,236.1111,915.0
2021-07-02 12:35:00,250.92,250.92,250.88,250.88,402.0,236.1487,236.1487,236.1111,236.1111,402.0
2021-07-02 12:40:00,250.87,250.96,250.87,250.96,200.0,236.1017,236.1864,236.1017,236.1864,200.0
2021-07-02 12:45:00,251.16,251.17,251.16,251.16,100.0,236.3746,236.384,236.3746,236.3746,100.0
2021-07-02 12:50:00,251.21,251.3,251.01,251.3,5340.0,236.4217,236.5064,236.2334,236.5064,5340.0
2021-07-02 12:55:00,251.25,251.25,251.05,251.23,2625.0,236.4593,236.4593,236.2711,236.4405,2625.0
2021-07-02 13:00:00,251.25,251.54,251.25,251.54,300.0,236.4593,236.7322,236.4593,236.7322,300.0
2021-07-02 13:05:00,251.6,251.6,251.38,251.38,713.0,236.7887,236.7887,236.5816,236.5816,713.0
2021-07-02 13:10:00,251.43,251.45,251.29,251.34,824.0,236.6287,236.6475,236.4969,236.544,824.0
2021-07-02 13:15:00,251.29,251.34,251.14,251.19,3402.0,236.4969,236.544,236.3558,236.4028,3402.0
2021-07-02 13:20:00,251.17,251.32,251.15,251.27,1005.0,236.384,236.5252,236.3652,236.4781,1005.0
2021-07-02 13:25:00,251.3,251.53,251.04,251.04,5218.0,236.5064,236.7228,236.2617,236.2617,5218.0
2021-07-02 13:30:00,251.08,251.11,250.87,250.88,2100.0,236.2993,236.3275,236.1017,236.1111,2100.0
2021-07-02 13:35:00,250.88,251.01,250.85,251.01,792.0,236.1111,236.2334,236.0829,236.2334,792.0
2021-07-02 13:40:00,251.0,251.07,251.0,251.04,900.0,236.224,236.2899,236.224,236.2617,900.0
2021-07-02 13:45:00,251.19,251.19,251.02,251.02,1003.0,236.4028,236.4028,236.2428,236.2428,1003.0
2021-07-02 13:50:00,251.07,251.13,250.89,250.9,1051.0,236.2899,236.3464,236.1205,236.1299,1051.0
2021-07-02 13:55:00,250.93,250.99,250.79,250.88,1411.0,236.1581,236.2146,236.0264,236.1111,1411.0
2021-07-02 14:00:00,250.95,250.98,250.85,250.86,1260.0,236.177,236.2052,236.0829,236.0923,1260.0
2021-07-02 14:05:00,250.91,251.02,250.88,251.02,1276.0,236.1393,236.2428,236.1111,236.2428,1276.0
2021-07-02 14:10:00,251.13,251.19,251.12,251.19,300.0,236.3464,236.4028,236.337,236.4028,300.0
2021-07-02 14:15:00,251.19,251.2,251.0,251.14,2300.0,236.4028,236.4122,236.224,236.3558,2300.0
2021-07-02 14:20:00,251.12,251.13,250.93,251.09,2410.0,236.337,236.3464,236.1581,236.3087,2410.0
2021-07-02 14:25:00,251.0,251.08,250.98,251.08,700.0,236.224,236.2993,236.2052,236.2993,700.0
2021-07-02 14:30:00,251.09,251.09,251.03,251.07,728.0,236.3087,236.3087,236.2523,236.2899,728.0
2021-07-02 14:35:00,251.1,251.1,250.89,250.91,900.0,236.3181,236.3181,236.1205,236.1393,900.0
2021-07-02 14:40:00,250.98,251.05,250.86,250.88,2187.0,236.2052,236.2711,236.0923,236.1111,2187.0
2021-07-02 14:45:00,250.92,250.92,250.72,250.82,1707.0,236.1487,236.1487,235.9605,236.0546,1707.0
2021-07-02 14:50:00,250.87,250.95,250.78,250.78,1304.0,236.1017,236.177,236.017,236.017,1304.0
2021-07-02 14:55:00,250.87,250.87,250.68,250.69,1301.0,236.1017,236.1017,235.9229,235.9323,1301.0
2021-07-02 15:00:00,250.76,250.78,250.68,250.69,2234.0,235.9981,236.017,235.9229,235.9323,2234.0
2021-07-02 15:05:00,250.73,250.87,250.72,250.8,3648.0,235.9699,236.1017,235.9605,236.0358,3648.0
2021-07-02 15:10:00,250.82,250.95,250.68,250.76,1400.0,236.0546,236.177,235.9229,235.9981,1400.0
2021-07-02 15:15:00,250.75,250.9,250.74,250.86,727.0,235.9887,236.1299,235.9793,236.0923,727.0
2021-07-02 15:20:00,250.88,251.06,250.84,250.96,1317.0,236.1111,236.2805,236.0734,236.1864,1317.0
2021-07-02 15:25:00,250.91,250.94,250.82,250.89,1558.0,236.1393,236.1676,236.0546,236.1205,1558.0
2021-07-02 15:30:00,250.86,250.92,250.73,250.74,1888.0,236.0923,236.1487,235.9699,235.9793,1888.0
2021-07-02 15:35:00,250.7,251.06,250.62,250.95,3040.0,235.9417,236.2805,235.8664,236.177,3040.0
2021-07-02 15:40:00,250.96,250.96,250.86,250.94,1800.0,236.1864,236.1864,236.0923,236.1676,1800.0
2021-07-02 15:45:00,250.98,251.19,250.91,251.05,5183.0,236.2052,236.4028,236.1393,236.2711,5183.0
2021-07-02 15:50:00,251.06,251.28,250.88,250.92,14301.0,236.2805,236.4875,236.1111,236.1487,14301.0
2021-07-02 15:55:00,250.95,251.06,250.71,250.93,12930.0,236.177,236.2805,235.9511,236.1581,12930.0
2021-07-06 09:30:00,250.02,250.66,249.0,249.12,6522.0,235.3017,235.904,234.3418,234.4547,6522.0
2021-07-06 09:35:00,249.07,249.07,248.18,248.41,844.0,234.4076,234.4076,233.57,233.7865,844.0
2021-07-06 09:40:00,248.45,248.51,247.96,248.25,3517.0,233.8241,233.8806,233.363,233.6359,3517.0
2021-07-06 09:45:00,248.43,249.13,248.42,249.09,1917.0,233.8053,234.4641,233.7959,234.4265,1917.0
2021-07-06 09:50:00,249.03,249.22,248.7,248.84,2618.0,234.37,234.5488,234.0594,234.1912,2618.0
2021-07-06 09:55:00,248.63,249.04,248.63,248.81,1600.0,233.9935,234.3794,233.9935,234.1629,1600.0
2021-07-06 10:00:00,248.34,248.39,247.88,248.07,1303.0,233.7206,233.7677,233.2877,233.4665,1303.0
2021-07-06 10:05:00,247.61,247.8,247.09,247.54,1945.0,233.0336,233.2124,232.5442,232.9677,1945.0
2021-07-06 10:10:00,247.53,247.68,247.34,247.52,1665.0,232.9583,233.0995,232.7795,232.9489,1665.0
2021-07-06 10:15:00,247.47,247.6,247.39,247.6,1104.0,232.9018,233.0242,232.8265,233.0242,1104.0
2021-07-06 10:20:00,247.52,247.52,247.12,247.12,900.0,232.9489,232.9489,232.5724,232.5724,900.0
2021-07-06 10:25:00,247.24,248.0,247.24,247.8,1668.0,232.6854,233.4006,232.6854,233.2124,1668.0
2021-07-06 10:30:00,247.7,247.7,247.19,247.23,1402.0,233.1183,233.1183,232.6383,232.676,1402.0
2021-07-06 10:35:00,247.08,248.01,247.08,248.01,2485.0,232.5348,233.41,232.5348,233.41,2485.0
2021-07-06 10:40:00,248.03,248.05,247.47,247.47,1700.0,233.4289,233.4477,232.9018,232.9018,1700.0
2021-07-06 10:45:00,247.49,247.6,247.26,247.36,1336.0,232.9206,233.0242,232.7042,232.7983,1336.0
2021-07-06 10:50:00,247.34,247.43,247.1,247.17,700.0,232.7795,232.8642,232.5536,232.6195,700.0
2021-07-06 10:55:00,247.02,247.02,246.37,246.53,2202.0,232.4783,232.4783,231.8666,232.0172,2202.0
2021-07-06 11:00:00,246.27,246.51,246.15,246.16,1905.0,231.7725,231.9983,231.6595,231.6689,1905.0
2021-07-06 11:05:00,246.42,246.69,246.24,246.63,1600.0,231.9136,232.1677,231.7442,232.1113,1600.0
2021-07-06 11:10:00,246.5,246.64,246.18,246.64,3100.0,231.9889,232.1207,231.6878,232.1207,3100.0
2021-07-06 11:15:00,246.52,246.86,246.51,246.65,900.0,232.0078,232.3277,231.9983,232.1301,900.0
2021-07-06 11:20:00,246.53,246.53,246.34,246.42,800.0,232.0172,232.0172,231.8383,231.9136,800.0
2021-07-06 11:25:00,246.31,246.72,246.0,246.69,4010.0,231.8101,232.196,231.5184,232.1677,4010.0
2021-07-06 11:30:00,246.6,247.11,246.43,247.06,1100.0,232.083,232.563,231.923,232.516,1100.0
2021-07-06 11:35:00,247.13,247.25,247.09,247.16,1370.0,232.5818,232.6948,232.5442,232.6101,1370.0
2021-07-06 11:40:00,247.25,247.43,247.24,247.43,1180.0,232.6948,232.8642,232.6854,232.8642,1180.0
2021-07-06 11:45:00,247.32,247.52,247.1,247.52,800.0,232.7607,232.9489,232.5536,232.9489,800.0
2021-07-06 11:50:00,247.47,247.47,247.03,247.03,600.0,232.9018,232.9018,232.4877,232.4877,600.0
2021-07-06 11:55:00,246.91,247.06,246.76,246.9,1907.0,232.3748,232.516,232.2336,232.3654,1907.0
2021-07-06 12:00:00,246.93,247.04,246.76,247.04,959.0,232.3936,232.4971,232.2336,232.4971,959.0
2021-07-06 12:05:00,247.02,247.11,247.01,247.04,903.0,232.4783,232.563,232.4689,232.4971,903.0
2021-07-06 12:10:00,247.12,247.37,247.11,247.23,1000.0,232.5724,232.8077,232.563,232.676,1000.0
2021-07-06 12:15:00,247.42,247.44,247.17,247.22,1874.0,232.8548,232.8736,232.6195,232.6665,1874.0
2021-07-06 12:20:00,247.28,247.28,247.02,247.07,3900.0,232.723,232.723,232.4783,232.5254,3900.0
2021-07-06 12:25:00,246.97,246.97,246.64,246.69,2600.0,232.4313,232.4313,232.1207,232.1677,2600.0
2021-07-06 12:30:00,246.62,246.62,246.22,246.39,1415.0,232.1019,232.1019,231.7254,231.8854,1415.0
2021-07-06 12:35:00,246.36,246.62,246.36,246.57,1113.0,231.8572,232.1019,231.8572,232.0548,1113.0
2021-07-06 12:40:00,246.51,246.55,246.32,246.4,1800.0,231.9983,232.036,231.8195,231.8948,1800.0
2021-07-06 12:45:00,246.29,246.59,246.28,246.59,962.0,231.7913,232.0736,231.7819,232.0736,962.0
2021-07-06 12:50:00,246.49,246.59,246.45,246.47,1713.0,231.9795,232.0736,231.9419,231.9607,1713.0
2021-07-06 12:55:00,246.42,246.42,246.27,246.35,1306.0,231.9136,231.9136,231.7725,231.8478,1306.0
2021-07-06 13:00:00,246.39,246.59,246.39,246.59,750.0,231.8854,232.0736,231.8854,232.0736,750.0
2021-07-06 13:05:00,246.69,246.8,246.54,246.54,1996.0,232.1677,232.2713,232.0266,232.0266,1996.0
2021-07-06 13:10:00,246.6,246.61,246.42,246.61,3110.0,232.083,232.0925,231.9136,232.0925,3110.0
2021-07-06 13:15:00,246.59,246.89,246.54,246.89,700.0,232.0736,232.356,232.0266,232.356,700.0
2021-07-06 13:20:00,246.96,247.17,246.95,247.03,1100.0,232.4218,232.6195,232.4124,232.4877,1100.0
2021-07-06 13:25:00,247.07,247.14,246.86,247.07,1400.0,232.5254,232.5913,232.3277,232.5254,1400.0
2021-07-06 13:30:00,246.92,247.07,246.92,247.06,1101.0,232.3842,232.5254,232.3842,232.516,1101.0
2021-07-06 13:35:00,247.0,247.19,246.88,246.95,1932.0,232.4595,232.6383,232.3466,232.4124,1932.0
2021-07-06 13:40:00,246.98,247.17,246.84,247.17,1700.0,232.4407,232.6195,232.3089,232.6195,1700.0
2021-07-06 13:45:00,247.08,247.09,246.93,247.05,1300.0,232.5348,232.5442,232.3936,232.5066,1300.0
2021-07-06 13:50:00,247.04,247.31,247.04,247.14,1900.0,232.4971,232.7512,232.4971,232.5913,1900.0
2021-07-06 13:55:00,247.06,247.26,247.06,247.19,1462.0,232.516,232.7042,232.516,232.6383,1462.0
2021-07-06 14:00:00,247.26,247.31,247.22,247.22,603.0,232.7042,232.7512,232.6665,232.6665,603.0
2021-07-06 14:05:00,247.23,247.36,247.17,247.29,1101.0,232.676,232.7983,232.6195,232.7324,1101.0
2021-07-06 14:10:00,247.25,247.29,247.15,247.15,1400.0,232.6948,232.7324,232.6007,232.6007,1400.0
2021-07-06 14:15:00,247.26,247.43,247.22,247.43,1200.0,232.7042,232.8642,232.6665,232.8642,1200.0
2021-07-06 14:20:00,247.35,247.47,247.34,247.37,996.0,232.7889,232.9018,232.7795,232.8077,996.0
2021-07-06 14:25:00,247.43,247.58,247.43,247.45,1407.0,232.8642,233.0053,232.8642,232.883,1407.0
2021-07-06 14:30:00,247.45,247.61,247.43,247.59,1627.0,232.883,233.0336,232.8642,233.0148,1627.0
2021-07-06 14:35:00,247.65,247.65,247.39,247.48,1449.0,233.0712,233.0712,232.8265,232.9112,1449.0
2021-07-06 14:40:00,247.5,247.62,247.42,247.5,2610.0,232.9301,233.043,232.8548,232.9301,2610.0
2021-07-06 14:45:00,247.47,247.59,247.46,247.58,1602.0,232.9018,233.0148,232.8924,233.0053,1602.0
2021-07-06 14:50:00,247.55,247.59,247.17,247.21,1719.0,232.9771,233.0148,232.6195,232.6571,1719.0
2021-07-06 14:55:00,247.22,247.41,247.18,247.25,1800.0,232.6665,232.8454,232.6289,232.6948,1800.0
2021-07-06 15:00:00,247.22,247.44,247.2,247.32,2432.0,232.6665,232.8736,232.6477,232.7607,2432.0
2021-07-06 15:05:00,247.33,247.34,247.11,247.31,1781.0,232.7701,232.7795,232.563,232.7512,1781.0
2021-07-06 15:10:00,247.38,247.41,247.23,247.39,2116.0,232.8171,232.8454,232.676,232.8265,2116.0
2021-07-06 15:15:00,247.37,247.51,247.36,247.38,1801.0,232.8077,232.9395,232.7983,232.8171,1801.0
2021-07-06 15:20:00,247.43,247.58,247.39,247.47,5225.0,232.8642,233.0053,232.8265,232.9018,5225.0
2021-07-06 15:25:00,247.42,247.54,247.34,247.5,2821.0,232.8548,232.9677,232.7795,232.9301,2821.0
2021-07-06 15:30:00,247.56,247.57,247.26,247.27,2443.0,232.9865,232.9959,232.7042,232.7136,2443.0
2021-07-06 15:35:00,247.27,247.53,247.27,247.4,4825.0,232.7136,232.9583,232.7136,232.8359,4825.0
2021-07-06 15:40:00,247.39,247.43,247.28,247.32,3256.0,232.8265,232.8642,232.723,232.7607,3256.0
2021-07-06 15:45:00,247.4,247.53,247.27,247.52,3794.0,232.8359,232.9583,232.7136,232.9489,3794.0
2021-07-06 15:50:00,247.48,247.6,247.16,247.19,11820.0,232.9112,233.0242,232.6101,232.6383,11820.0
2021-07-06 15:55:00,247.25,247.44,247.0,247.19,22442.0,232.6948,232.8736,232.4595,232.6383,22442.0
2021-07-07 09:30:00,245.05,247.0,245.05,246.37,7929.0,230.6243,232.4595,230.6243,231.8666,7929.0
2021-07-07 09:35:00,247.03,247.03,246.95,246.95,534.0,232.4877,232.4877,232.4124,232.4124,534.0
2021-07-07 09:40:00,247.79,247.79,246.49,246.82,5874.0,233.203,233.203,231.9795,232.2901,5874.0
2021-07-07 09:45:00,247.17,247.32,246.93,246.98,570.0,232.6195,232.7607,232.3936,232.4407,570.0
2021-07-07 09:50:00,246.44,246.91,246.18,246.58,10140.0,231.9325,232.3748,231.6878,232.0642,10140.0
2021-07-07 09:55:00,246.46,247.03,246.3,246.93,6035.0,231.9513,232.4877,231.8007,232.3936,6035.0
2021-07-07 10:00:00,246.79,246.93,246.48,246.63,18504.0,232.2619,232.3936,231.9701,232.1113,18504.0
2021-07-07 10:05:00,246.58,247.07,246.58,246.86,1761.0,232.0642,232.5254,232.0642,232.3277,1761.0
2021-07-07 10:10:00,247.01,247.04,246.7,246.7,3125.0,232.4689,232.4971,232.1772,232.1772,3125.0
2021-07-07 10:15:00,246.8,246.97,246.76,246.87,3368.0,232.2713,232.4313,232.2336,232.3371,3368.0
2021-07-07 10:20:00,246.7,246.85,246.65,246.7,600.0,232.1772,232.3183,232.1301,232.1772,600.0
2021-07-07 10:25:00,246.5,246.5,246.09,246.21,2602.0,231.9889,231.9889,231.6031,231.716,2602.0
2021-07-07 10:30:00,245.97,245.99,245.31,245.48,7440.0,231.4901,231.509,230.869,231.029,7440.0
2021-07-07 10:35:00,245.53,245.87,245.48,245.68,2368.0,231.076,231.396,231.029,231.2172,2368.0
2021-07-07 10:40:00,245.56,245.9,245.44,245.64,3781.0,231.1043,231.4242,230.9913,231.1796,3781.0
2021-07-07 10:45:00,245.62,246.21,245.5,246.21,2741.0,231.1607,231.716,231.0478,231.716,2741.0
2021-07-07 10:50:00,245.98,246.11,245.71,245.71,4335.0,231.4995,231.6219,231.2454,231.2454,4335.0
2021-07-07 10:55:00,245.78,245.97,245.73,245.73,1710.0,231.3113,231.4901,231.2643,231.2643,1710.0
2021-07-07 11:00:00,245.45,245.87,245.45,245.84,1850.0,231.0007,231.396,231.0007,231.3678,1850.0
2021-07-07 11:05:00,245.88,246.2,245.88,246.05,1100.0,231.4054,231.7066,231.4054,231.5654,1100.0
2021-07-07 11:10:00,246.0,246.43,246.0,246.38,1826.0,231.5184,231.923,231.5184,231.876,1826.0
2021-07-07 11:15:00,246.38,246.69,246.38,246.67,3182.0,231.876,232.1677,231.876,232.1489,3182.0
2021-07-07 11:20:00,246.75,247.06,246.75,247.06,6308.0,232.2242,232.516,232.2242,232.516,6308.0
2021-07-07 11:25:00,246.91,247.22,246.91,247.2,5399.0,232.3748,232.6665,232.3748,232.6477,5399.0
2021-07-07 11:30:00,247.29,247.5,247.12,247.37,3697.0,232.7324,232.9301,232.5724,232.8077,3697.0
2021-07-07 11:35:00,247.34,247.48,247.26,247.26,3854.0,232.7795,232.9112,232.7042,232.7042,3854.0
2021-07-07 11:40:00,247.31,247.31,247.04,247.04,8479.0,232.7512,232.7512,232.4971,232.4971,8479.0
2021-07-07 11:45:00,246.99,247.15,246.78,246.95,9395.0,232.4501,232.6007,232.2524,232.4124,9395.0
2021-07-07 11:50:00,247.11,247.12,246.88,246.93,3130.0,232.563,232.5724,232.3466,232.3936,3130.0
2021-07-07 11:55:00,246.86,246.93,246.52,246.83,2405.0,232.3277,232.3936,232.0078,232.2995,2405.0
2021-07-07 12:00:00,246.78,247.11,246.75,247.11,1719.0,232.2524,232.563,232.2242,232.563,1719.0
2021-07-07 12:05:00,247.16,247.25,246.96,247.25,2430.0,232.6101,232.6948,232.4218,232.6948,2430.0
2021-07-07 12:10:00,247.31,247.7,247.23,247.66,3921.0,232.7512,233.1183,232.676,233.0806,3921.0
2021-07-07 12:15:00,247.6,247.63,247.4,247.62,2004.0,233.0242,233.0524,232.8359,233.043,2004.0
2021-07-07 12:20:00,247.8,247.81,247.59,247.81,1804.0,233.2124,233.2218,233.0148,233.2218,1804.0
2021-07-07 12:25:00,247.89,247.97,247.71,247.71,1501.0,233.2971,233.3724,233.1277,233.1277,1501.0
2021-07-07 12:30:00,247.72,247.81,247.64,247.81,1732.0,233.1371,233.2218,233.0618,233.2218,1732.0
2021-07-07 12:35:00,247.86,247.98,247.82,247.94,1967.0,233.2689,233.3818,233.2312,233.3442,1967.0
2021-07-07 12:40:00,247.93,247.93,247.43,247.44,2002.0,233.3347,233.3347,232.8642,232.8736,2002.0
2021-07-07 12:45:00,247.46,247.9,247.44,247.81,4411.0,232.8924,233.3065,232.8736,233.2218,4411.0
2021-07-07 12:50:00,247.88,248.03,247.88,247.96,2709.0,233.2877,233.4289,233.2877,233.363,2709.0
2021-07-07 12:55:00,248.12,248.17,247.95,248.11,2114.0,233.5136,233.5606,233.3536,233.5041,2114.0
2021-07-07 13:00:00,248.36,248.59,248.3,248.3,1900.0,233.7394,233.9559,233.683,233.683,1900.0
2021-07-07 13:05:00,248.27,248.32,248.13,248.19,2300.0,233.6547,233.7018,233.523,233.5794,2300.0
2021-07-07 13:10:00,248.1,248.1,247.85,247.88,2506.0,233.4947,233.4947,233.2595,233.2877,2506.0
2021-07-07 13:15:00,247.81,247.92,247.79,247.82,1639.0,233.2218,233.3253,233.203,233.2312,1639.0
2021-07-07 13:20:00,247.93,248.04,247.76,248.04,2402.0,233.3347,233.4383,233.1748,233.4383,2402.0
2021-07-07 13:25:00,247.94,247.94,247.69,247.69,800.0,233.3442,233.3442,233.1089,233.1089,800.0
2021-07-07 13:30:00,247.79,247.83,247.75,247.75,1701.0,233.203,233.2406,233.1653,233.1653,1701.0
2021-07-07 13:35:00,247.84,247.86,247.73,247.81,800.0,233.25,233.2689,233.1465,233.2218,800.0
2021-07-07 13:40:00,247.92,248.08,247.92,248.03,3969.0,233.3253,233.4759,233.3253,233.4289,3969.0
2021-07-07 13:45:00,248.06,248.18,248.0,248.18,1510.0,233.4571,233.57,233.4006,233.57,1510.0
2021-07-07 13:50:00,248.1,248.1,248.0,248.02,1421.0,233.4947,233.4947,233.4006,233.4194,1421.0
2021-07-07 13:55:00,248.08,248.36,247.75,247.83,3504.0,233.4759,233.7394,233.1653,233.2406,3504.0
2021-07-07 14:00:00,247.71,248.6,247.71,248.59,2507.0,233.1277,233.9653,233.1277,233.9559,2507.0
2021-07-07 14:05:00,248.3,248.39,248.17,248.28,1503.0,233.683,233.7677,233.5606,233.6641,1503.0
2021-07-07 14:10:00,248.24,248.34,248.13,248.17,1904.0,233.6265,233.7206,233.523,233.5606,1904.0
2021-07-07 14:15:00,248.21,248.42,247.94,248.42,3412.0,233.5983,233.7959,233.3442,233.7959,3412.0
2021-07-07 14:20:00,248.29,248.29,248.03,248.09,2240.0,233.6736,233.6736,233.4289,233.4853,2240.0
2021-07-07 14:25:00,248.15,248.18,247.86,248.04,2467.0,233.5418,233.57,233.2689,233.4383,2467.0
2021-07-07 14:30:00,247.9,248.15,247.9,248.0,1722.0,233.3065,233.5418,233.3065,233.4006,1722.0
2021-07-07 14:35:00,248.06,248.06,247.82,247.94,2904.0,233.4571,233.4571,233.2312,233.3442,2904.0
2021-07-07 14:40:00,247.9,248.22,247.85,248.22,1300.0,233.3065,233.6077,233.2595,233.6077,1300.0
2021-07-07 14:45:00,248.15,248.43,248.11,248.41,1800.0,233.5418,233.8053,233.5041,233.7865,1800.0
2021-07-07 14:50:00,248.37,248.47,248.34,248.45,1891.0,233.7488,233.843,233.7206,233.8241,1891.0
2021-07-07 14:55:00,248.47,248.64,248.46,248.54,2436.0,233.843,234.0029,233.8335,233.9088,2436.0
2021-07-07 15:00:00,248.59,248.6,248.51,248.58,2384.0,233.9559,233.9653,233.8806,233.9465,2384.0
2021-07-07 15:05:00,248.56,248.56,248.3,248.43,1935.0,233.9277,233.9277,233.683,233.8053,1935.0
2021-07-07 15:10:00,248.46,248.73,248.45,248.64,1701.0,233.8335,234.0877,233.8241,234.0029,1701.0
2021-07-07 15:15:00,248.71,248.73,248.56,248.56,3203.0,234.0688,234.0877,233.9277,233.9277,3203.0
2021-07-07 15:20:00,248.62,248.81,248.61,248.77,2716.0,233.9841,234.1629,233.9747,234.1253,2716.0
2021-07-07 15:25:00,248.77,248.94,248.65,248.91,4038.0,234.1253,234.2853,234.0124,234.2571,4038.0
2021-07-07 15:30:00,248.84,248.86,248.6,248.85,4179.0,234.1912,234.21,233.9653,234.2006,4179.0
2021-07-07 15:35:00,248.95,248.95,248.6,248.88,3300.0,234.2947,234.2947,233.9653,234.2288,3300.0
2021-07-07 15:40:00,248.93,249.13,248.78,249.01,5416.0,234.2759,234.4641,234.1347,234.3512,5416.0
2021-07-07 15:45:00,249.0,249.02,248.82,248.83,5538.0,234.3418,234.3606,234.1724,234.1818,5538.0
2021-07-07 15:50:00,248.85,249.06,248.78,248.86,9087.0,234.2006,234.3982,234.1347,234.21,9087.0
2021-07-07 15:55:00,248.83,248.98,248.54,248.95,21477.0,234.1818,234.3229,233.9088,234.2947,21477.0
2021-07-08 09:30:00,245.07,246.82,244.59,246.08,12971.0,230.6431,232.2901,230.1914,231.5937,12971.0
2021-07-08 09:35:00,245.59,245.59,243.79,243.92,11077.0,231.1325,231.1325,229.4385,229.5608,11077.0
2021-07-08 09:40:00,244.52,244.57,242.28,242.77,6803.0,230.1255,230.1725,228.0174,228.4785,6803.0
2021-07-08 09:45:00,242.64,243.65,242.18,243.65,4452.0,228.3562,229.3067,227.9232,229.3067,4452.0
2021-07-08 09:50:00,243.84,244.27,243.65,244.27,9421.0,229.4855,229.8902,229.3067,229.8902,9421.0
2021-07-08 09:55:00,244.23,244.63,244.06,244.25,4100.0,229.8526,230.229,229.6926,229.8714,4100.0
2021-07-08 10:00:00,244.0,244.0,242.75,243.35,2971.0,229.6361,229.6361,228.4597,229.0244,2971.0
2021-07-08 10:05:00,242.98,244.2,242.98,244.14,2676.0,228.6761,229.8243,228.6761,229.7679,2676.0
2021-07-08 10:10:00,243.75,244.02,243.58,243.61,600.0,229.4008,229.6549,229.2408,229.2691,600.0
2021-07-08 10:15:00,243.71,243.73,242.99,243.37,2865.0,229.3632,229.382,228.6856,229.0432,2865.0
2021-07-08 10:20:00,243.11,243.27,242.74,242.98,3283.0,228.7985,228.9491,228.4503,228.6761,3283.0
2021-07-08 10:25:00,243.06,243.11,242.3,242.81,2126.0,228.7514,228.7985,228.0362,228.5162,2126.0
2021-07-08 10:30:00,243.93,244.65,243.56,243.57,3150.0,229.5702,230.2478,229.222,229.2314,3150.0
2021-07-08 10:35:00,243.72,243.92,243.4,243.71,10104.0,229.3726,229.5608,229.0714,229.3632,10104.0
2021-07-08 10:40:00,243.55,243.91,243.17,243.91,1200.0,229.2126,229.5514,228.855,229.5514,1200.0
2021-07-08 10:45:00,243.88,243.88,242.87,242.87,700.0,229.5232,229.5232,228.5726,228.5726,700.0
2021-07-08 10:50:00,242.82,243.66,242.82,243.66,1900.0,228.5256,229.3161,228.5256,229.3161,1900.0
2021-07-08 10:55:00,243.51,243.64,243.35,243.55,1410.0,229.1749,229.2973,229.0244,229.2126,1410.0
2021-07-08 11:00:00,243.71,243.88,243.45,243.62,2000.0,229.3632,229.5232,229.1185,229.2785,2000.0
2021-07-08 11:05:00,243.82,243.88,243.69,243.76,1800.0,229.4667,229.5232,229.3443,229.4102,1800.0
2021-07-08 11:10:00,244.1,244.1,243.98,243.99,600.0,229.7302,229.7302,229.6173,229.6267,600.0
2021-07-08 11:15:00,243.83,243.94,243.58,243.81,1914.0,229.4761,229.5796,229.2408,229.4573,1914.0
2021-07-08 11:20:00,243.91,244.34,243.9,244.28,818.0,229.5514,229.9561,229.542,229.8996,818.0
2021-07-08 11:25:00,244.28,244.37,244.1,244.23,4561.0,229.8996,229.9843,229.7302,229.8526,4561.0
2021-07-08 11:30:00,244.11,244.5,243.98,244.25,2411.0,229.7396,230.1067,229.6173,229.8714,2411.0
2021-07-08 11:35:00,244.33,244.68,244.32,244.68,2610.0,229.9467,230.2761,229.9373,230.2761,2610.0
2021-07-08 11:40:00,244.61,244.81,244.6,244.63,2752.0,230.2102,230.3984,230.2008,230.229,2752.0
2021-07-08 11:45:00,244.52,245.3,244.52,245.14,2349.0,230.1255,230.8596,230.1255,230.709,2349.0
2021-07-08 11:50:00,245.07,245.26,245.04,245.04,1297.0,230.6431,230.8219,230.6149,230.6149,1297.0
2021-07-08 11:55:00,244.88,245.13,244.77,245.13,4572.0,230.4643,230.6996,230.3608,230.6996,4572.0
2021-07-08 12:00:00,245.16,245.39,244.99,245.39,1930.0,230.7278,230.9443,230.5678,230.9443,1930.0
2021-07-08 12:05:00,245.48,245.69,245.48,245.5,3220.0,231.029,231.2266,231.029,231.0478,3220.0
2021-07-08 12:10:00,245.47,245.55,245.09,245.15,2710.0,231.0196,231.0949,230.6619,230.7184,2710.0
2021-07-08 12:15:00,245.23,245.39,245.17,245.17,2530.0,230.7937,230.9443,230.7372,230.7372,2530.0
2021-07-08 12:20:00,245.16,245.3,244.75,244.75,1989.0,230.7278,230.8596,230.3419,230.3419,1989.0
2021-07-08 12:25:00,244.74,245.14,244.73,245.12,2329.0,230.3325,230.709,230.3231,230.6902,2329.0
2021-07-08 12:30:00,245.0,245.26,244.99,245.07,600.0,230.5772,230.8219,230.5678,230.6431,600.0
2021-07-08 12:35:00,245.0,245.26,244.99,245.03,1804.0,230.5772,230.8219,230.5678,230.6055,1804.0
2021-07-08 12:40:00,244.94,245.22,244.94,245.22,2700.0,230.5208,230.7843,230.5208,230.7843,2700.0
2021-07-08 12:45:00,245.16,245.18,244.83,245.02,2200.0,230.7278,230.7466,230.4172,230.5961,2200.0
2021-07-08 12:50:00,244.91,245.04,244.79,245.04,2315.0,230.4925,230.6149,230.3796,230.6149,2315.0
2021-07-08 12:55:00,245.05,245.18,244.93,244.98,1936.0,230.6243,230.7466,230.5114,230.5584,1936.0
2021-07-08 13:00:00,245.02,245.05,244.31,244.34,1948.0,230.5961,230.6243,229.9278,229.9561,1948.0
2021-07-08 13:05:00,244.41,244.6,244.28,244.47,2200.0,230.022,230.2008,229.8996,230.0784,2200.0
2021-07-08 13:10:00,244.31,244.31,243.83,243.85,4102.0,229.9278,229.9278,229.4761,229.4949,4102.0
2021-07-08 13:15:00,243.72,244.03,243.72,243.84,2391.0,229.3726,229.6643,229.3726,229.4855,2391.0
2021-07-08 13:20:00,243.79,243.79,243.38,243.41,1200.0,229.4385,229.4385,229.0526,229.0808,1200.0
2021-07-08 13:25:00,243.32,243.35,243.12,243.32,1456.0,228.9961,229.0244,228.8079,228.9961,1456.0
2021-07-08 13:30:00,243.51,243.54,243.2,243.3,3286.0,229.1749,229.2032,228.8832,228.9773,3286.0
2021-07-08 13:35:00,243.26,243.42,243.2,243.26,1700.0,228.9397,229.0902,228.8832,228.9397,1700.0
2021-07-08 13:40:00,243.09,243.31,243.09,243.31,1490.0,228.7797,228.9867,228.7797,228.9867,1490.0
2021-07-08 13:45:00,243.14,243.15,242.91,242.91,1355.0,228.8267,228.8361,228.6103,228.6103,1355.0
2021-07-08 13:50:00,242.72,243.12,242.72,242.96,3234.0,228.4315,228.8079,228.4315,228.6573,3234.0
2021-07-08 13:55:00,242.77,242.84,242.64,242.64,2127.0,228.4785,228.5444,228.3562,228.3562,2127.0
2021-07-08 14:00:00,242.6,242.6,242.18,242.43,2826.0,228.3185,228.3185,227.9232,228.1585,2826.0
2021-07-08 14:05:00,242.55,242.55,242.17,242.17,1896.0,228.2715,228.2715,227.9138,227.9138,1896.0
2021-07-08 14:10:00,242.24,242.35,242.06,242.16,1513.0,227.9797,228.0832,227.8103,227.9044,1513.0
2021-07-08 14:15:00,242.36,242.49,241.88,241.95,3055.0,228.0926,228.215,227.6409,227.7068,3055.0
2021-07-08 14:20:00,242.19,242.3,241.98,241.99,2220.0,227.9327,228.0362,227.735,227.7444,2220.0
2021-07-08 14:25:00,241.94,241.97,241.5,241.51,6693.0,227.6974,227.7256,227.2833,227.2927,6693.0
2021-07-08 14:30:00,241.47,241.69,241.28,241.44,2867.0,227.255,227.4621,227.0762,227.2268,2867.0
2021-07-08 14:35:00,241.45,241.62,241.29,241.52,3043.0,227.2362,227.3962,227.0856,227.3021,3043.0
2021-07-08 14:40:00,241.52,241.52,241.09,241.09,700.0,227.3021,227.3021,226.8974,226.8974,700.0
2021-07-08 14:45:00,241.2,241.67,241.05,241.43,14142.0,227.0009,227.4433,226.8598,227.2174,14142.0
2021-07-08 14:50:00,241.46,241.64,241.22,241.29,3863.0,227.2456,227.415,227.0198,227.0856,3863.0
2021-07-08 14:55:00,241.38,241.66,241.32,241.53,3127.0,227.1703,227.4339,227.1139,227.3115,3127.0
2021-07-08 15:00:00,241.66,241.97,241.62,241.87,6236.0,227.4339,227.7256,227.3962,227.6315,6236.0
2021-07-08 15:05:00,241.94,241.97,241.51,241.51,1470.0,227.6974,227.7256,227.2927,227.2927,1470.0
2021-07-08 15:10:00,241.49,241.78,241.45,241.62,4708.0,227.2739,227.5468,227.2362,227.3962,4708.0
2021-07-08 15:15:00,241.64,241.64,241.39,241.53,7453.0,227.415,227.415,227.1797,227.3115,7453.0
2021-07-08 15:20:00,241.62,242.02,241.48,241.91,5534.0,227.3962,227.7727,227.2644,227.6691,5534.0
2021-07-08 15:25:00,241.84,241.96,241.77,241.87,1959.0,227.6033,227.7162,227.5374,227.6315,1959.0
2021-07-08 15:30:00,241.75,242.04,241.75,241.9,4262.0,227.5186,227.7915,227.5186,227.6597,4262.0
2021-07-08 15:35:00,241.83,241.83,241.16,241.35,16951.0,227.5938,227.5938,226.9633,227.1421,16951.0
2021-07-08 15:40:00,241.27,241.4,240.74,240.95,16802.0,227.0668,227.1892,226.568,226.7656,16802.0
2021-07-08 15:45:00,240.9,240.92,240.55,240.59,10727.0,226.7186,226.7374,226.3892,226.4268,10727.0
2021-07-08 15:50:00,240.59,241.24,240.42,241.15,15097.0,226.4268,227.0386,226.2668,226.9539,15097.0
2021-07-08 15:55:00,241.09,241.51,241.03,241.33,35062.0,226.8974,227.2927,226.8409,227.1233,35062.0
2021-07-09 09:30:00,245.53,245.92,244.35,244.87,8316.0,231.076,231.4431,229.9655,230.4549,8316.0
2021-07-09 09:35:00,244.29,245.55,244.2,245.55,1100.0,229.909,231.0949,229.8243,231.0949,1100.0
2021-07-09 09:40:00,245.88,246.03,245.0,246.03,2693.0,231.4054,231.5466,230.5772,231.5466,2693.0
2021-07-09 09:45:00,246.15,246.73,245.37,245.61,5185.0,231.6595,232.2054,230.9254,231.1513,5185.0
2021-07-09 09:50:00,245.86,246.69,245.82,246.13,2183.0,231.3866,232.1677,231.349,231.6407,2183.0
2021-07-09 09:55:00,246.5,246.93,246.34,246.61,4567.0,231.9889,232.3936,231.8383,232.0925,4567.0
2021-07-09 10:00:00,246.65,247.68,246.65,247.59,2773.0,232.1301,233.0995,232.1301,233.0148,2773.0
2021-07-09 10:05:00,247.69,248.02,247.26,247.4,7519.0,233.1089,233.4194,232.7042,232.8359,7519.0
2021-07-09 10:10:00,247.42,248.31,247.42,248.31,3750.0,232.8548,233.6924,232.8548,233.6924,3750.0
2021-07-09 10:15:00,247.95,248.26,247.87,248.15,4799.0,233.3536,233.6453,233.2783,233.5418,4799.0
2021-07-09 10:20:00,248.28,248.51,248.25,248.43,2174.0,233.6641,233.8806,233.6359,233.8053,2174.0
2021-07-09 10:25:00,248.54,248.55,248.09,248.31,3012.0,233.9088,233.9182,233.4853,233.6924,3012.0
2021-07-09 10:30:00,248.31,248.79,247.88,247.89,1847.0,233.6924,234.1441,233.2877,233.2971,1847.0
2021-07-09 10:35:00,247.97,248.7,247.97,248.4,2889.0,233.3724,234.0594,233.3724,233.7771,2889.0
2021-07-09 10:40:00,248.55,248.55,247.84,248.06,4366.0,233.9182,233.9182,233.25,233.4571,4366.0
2021-07-09 10:45:00,248.12,248.24,247.88,248.24,2424.0,233.5136,233.6265,233.2877,233.6265,2424.0
2021-07-09 10:50:00,248.23,248.32,248.01,248.01,4681.0,233.6171,233.7018,233.41,233.41,4681.0
2021-07-09 10:55:00,247.99,247.99,247.47,247.64,3917.0,233.3912,233.3912,232.9018,233.0618,3917.0
2021-07-09 11:00:00,247.68,247.99,247.4,247.76,4266.0,233.0995,233.3912,232.8359,233.1748,4266.0
2021-07-09 11:05:00,247.88,248.06,247.56,247.85,5078.0,233.2877,233.4571,232.9865,233.2595,5078.0
2021-07-09 11:10:00,247.85,247.93,247.69,247.91,4052.0,233.2595,233.3347,233.1089,233.3159,4052.0
2021-07-09 11:15:00,247.77,247.77,247.42,247.66,1500.0,233.1842,233.1842,232.8548,233.0806,1500.0
2021-07-09 11:20:00,247.76,247.88,247.53,247.79,4234.0,233.1748,233.2877,232.9583,233.203,4234.0
2021-07-09 11:25:00,247.78,248.13,247.58,247.58,2092.0,233.1936,233.523,233.0053,233.0053,2092.0
2021-07-09 11:30:00,247.7,247.99,247.68,247.95,2321.0,233.1183,233.3912,233.0995,233.3536,2321.0
2021-07-09 11:35:00,248.04,248.26,248.04,248.04,1301.0,233.4383,233.6453,233.4383,233.4383,1301.0
2021-07-09 11:40:00,248.19,248.41,248.02,248.28,2909.0,233.5794,233.7865,233.4194,233.6641,2909.0
2021-07-09 11:45:00,248.07,248.14,247.62,247.63,1500.0,233.4665,233.5324,233.043,233.0524,1500.0
2021-07-09 11:50:00,247.67,248.07,247.67,248.07,4028.0,233.0901,233.4665,233.0901,233.4665,4028.0
2021-07-09 11:55:00,248.02,248.15,247.53,247.63,3649.0,233.4194,233.5418,232.9583,233.0524,3649.0
2021-07-09 12:00:00,247.65,247.65,247.53,247.53,1001.0,233.0712,233.0712,232.9583,232.9583,1001.0
2021-07-09 12:05:00,247.63,247.9,247.63,247.81,1214.0,233.0524,233.3065,233.0524,233.2218,1214.0
2021-07-09 12:10:00,247.77,247.81,247.69,247.74,2400.0,233.1842,233.2218,233.1089,233.1559,2400.0
2021-07-09 12:15:00,247.85,247.85,247.61,247.85,1414.0,233.2595,233.2595,233.0336,233.2595,1414.0
2021-07-09 12:20:00,247.69,247.77,247.64,247.65,1510.0,233.1089,233.1842,233.0618,233.0712,1510.0
2021-07-09 12:25:00,247.58,247.58,247.29,247.29,1546.0,233.0053,233.0053,232.7324,232.7324,1546.0
2021-07-09 12:30:00,247.36,247.51,247.32,247.41,2341.0,232.7983,232.9395,232.7607,232.8454,2341.0
2021-07-09 12:35:00,247.61,247.65,247.42,247.61,2329.0,233.0336,233.0712,232.8548,233.0336,2329.0
2021-07-09 12:40:00,247.71,247.8,247.68,247.68,1800.0,233.1277,233.2124,233.0995,233.0995,1800.0
2021-07-09 12:45:00,247.66,247.8,247.63,247.66,1634.0,233.0806,233.2124,233.0524,233.0806,1634.0
2021-07-09 12:50:00,247.69,248.0,247.68,248.0,1000.0,233.1089,233.4006,233.0995,233.4006,1000.0
2021-07-09 12:55:00,247.95,247.95,247.79,247.79,1200.0,233.3536,233.3536,233.203,233.203,1200.0
2021-07-09 13:00:00,247.88,247.91,247.8,247.85,2693.0,233.2877,233.3159,233.2124,233.2595,2693.0
2021-07-09 13:05:00,247.92,247.92,247.71,247.71,700.0,233.3253,233.3253,233.1277,233.1277,700.0
2021-07-09 13:10:00,247.7,247.81,247.7,247.72,800.0,233.1183,233.2218,233.1183,233.1371,800.0
2021-07-09 13:15:00,247.72,247.87,247.69,247.87,900.0,233.1371,233.2783,233.1089,233.2783,900.0
2021-07-09 13:20:00,247.95,248.02,247.89,248.02,1168.0,233.3536,233.4194,233.2971,233.4194,1168.0
2021-07-09 13:25:00,248.02,248.1,247.93,247.93,1111.0,233.4194,233.4947,233.3347,233.3347,1111.0
2021-07-09 13:30:00,248.04,248.04,247.79,247.79,1127.0,233.4383,233.4383,233.203,233.203,1127.0
2021-07-09 13:35:00,247.78,247.85,247.74,247.79,2051.0,233.1936,233.2595,233.1559,233.203,2051.0
2021-07-09 13:40:00,247.97,248.0,247.86,247.91,1280.0,233.3724,233.4006,233.2689,233.3159,1280.0
2021-07-09 13:45:00,248.09,248.09,247.99,248.09,1672.0,233.4853,233.4853,233.3912,233.4853,1672.0
2021-07-09 13:50:00,248.19,248.23,248.13,248.21,2375.0,233.5794,233.6171,233.523,233.5983,2375.0
2021-07-09 13:55:00,248.17,248.26,248.05,248.05,2345.0,233.5606,233.6453,233.4477,233.4477,2345.0
2021-07-09 14:00:00,248.02,248.05,247.81,247.83,4851.0,233.4194,233.4477,233.2218,233.2406,4851.0
2021-07-09 14:05:00,247.78,248.07,247.75,247.95,4617.0,233.1936,233.4665,233.1653,233.3536,4617.0
2021-07-09 14:10:00,247.89,247.92,247.74,247.83,2200.0,233.2971,233.3253,233.1559,233.2406,2200.0
2021-07-09 14:15:00,247.8,248.08,247.8,248.04,1019.0,233.2124,233.4759,233.2124,233.4383,1019.0
2021-07-09 14:20:00,248.1,248.16,248.05,248.1,2552.0,233.4947,233.5512,233.4477,233.4947,2552.0
2021-07-09 14:25:00,248.04,248.39,248.04,248.31,2553.0,233.4383,233.7677,233.4383,233.6924,2553.0
2021-07-09 14:30:00,248.32,248.32,247.97,247.97,1987.0,233.7018,233.7018,233.3724,233.3724,1987.0
2021-07-09 14:35:00,248.17,248.53,248.17,248.48,2146.0,233.5606,233.8994,233.5606,233.8524,2146.0
2021-07-09 14:40:00,248.48,248.48,248.36,248.42,3529.0,233.8524,233.8524,233.7394,233.7959,3529.0
2021-07-09 14:45:00,248.48,248.64,248.47,248.54,1595.0,233.8524,234.0029,233.843,233.9088,1595.0
2021-07-09 14:50:00,248.5,248.54,248.47,248.54,850.0,233.8712,233.9088,233.843,233.9088,850.0
2021-07-09 14:55:00,248.51,248.69,248.5,248.68,900.0,233.8806,234.05,233.8712,234.0406,900.0
2021-07-09 15:00:00,248.59,248.61,248.47,248.47,2100.0,233.9559,233.9747,233.843,233.843,2100.0
2021-07-09 15:05:00,248.38,248.48,248.34,248.48,1646.0,233.7583,233.8524,233.7206,233.8524,1646.0
2021-07-09 15:10:00,248.51,248.64,248.48,248.64,2659.0,233.8806,234.0029,233.8524,234.0029,2659.0
2021-07-09 15:15:00,248.62,248.66,248.59,248.66,1615.0,233.9841,234.0218,233.9559,234.0218,1615.0
2021-07-09 15:20:00,248.66,248.66,248.33,248.35,1100.0,234.0218,234.0218,233.7112,233.73,1100.0
2021-07-09 15:25:00,248.34,248.69,248.34,248.64,3000.0,233.7206,234.05,233.7206,234.0029,3000.0
2021-07-09 15:30:00,248.57,248.67,248.53,248.64,2966.0,233.9371,234.0312,233.8994,234.0029,2966.0
2021-07-09 15:35:00,248.62,248.93,248.62,248.93,7045.0,233.9841,234.2759,233.9841,234.2759,7045.0
2021-07-09 15:40:00,248.83,248.9,248.53,248.63,6510.0,234.1818,234.2476,233.8994,233.9935,6510.0
2021-07-09 15:45:00,248.57,248.61,248.36,248.48,6462.0,233.9371,233.9747,233.7394,233.8524,6462.0
2021-07-09 15:50:00,248.71,248.8,248.57,248.71,9609.0,234.0688,234.1535,233.9371,234.0688,9609.0
2021-07-09 15:55:00,248.79,249.06,248.58,248.92,27219.0,234.1441,234.3982,233.9465,234.2665,27219.0
2021-07-12 09:30:00,246.73,248.84,246.64,247.73,6322.0,232.2054,234.1912,232.1207,233.1465,6322.0
2021-07-12 09:35:00,248.02,249.64,248.02,248.96,2976.0,233.4194,234.9441,233.4194,234.3041,2976.0
2021-07-12 09:40:00,248.59,249.32,248.48,249.32,912.0,233.9559,234.6429,233.8524,234.6429,912.0
2021-07-12 09:45:00,249.39,249.74,249.36,249.74,5727.0,234.7088,235.0382,234.6806,235.0382,5727.0
2021-07-12 09:50:00,249.76,249.76,249.12,249.3,2406.0,235.057,235.057,234.4547,234.6241,2406.0
2021-07-12 09:55:00,249.49,249.85,249.39,249.84,2507.0,234.8029,235.1417,234.7088,235.1323,2507.0
2021-07-12 10:00:00,249.85,250.51,249.85,250.46,4366.0,235.1417,235.7629,235.1417,235.7158,4366.0
2021-07-12 10:05:00,250.4,250.89,250.4,250.53,2396.0,235.6593,236.1205,235.6593,235.7817,2396.0
2021-07-12 10:10:00,250.67,250.7,250.21,250.23,1513.0,235.9134,235.9417,235.4805,235.4993,1513.0
2021-07-12 10:15:00,250.36,250.61,250.28,250.6,4288.0,235.6217,235.857,235.5464,235.8476,4288.0
2021-07-12 10:20:00,250.4,250.96,250.31,250.67,2000.0,235.6593,236.1864,235.5746,235.9134,2000.0
2021-07-12 10:25:00,250.82,250.94,250.79,250.79,902.0,236.0546,236.1676,236.0264,236.0264,902.0
2021-07-12 10:30:00,250.67,251.08,250.67,250.94,4290.0,235.9134,236.2993,235.9134,236.1676,4290.0
2021-07-12 10:35:00,250.92,250.92,250.29,250.78,2794.0,236.1487,236.1487,235.5558,236.017,2794.0
2021-07-12 10:40:00,250.95,251.0,250.49,250.69,1400.0,236.177,236.224,235.744,235.9323,1400.0
2021-07-12 10:45:00,250.61,250.61,250.16,250.31,5000.0,235.857,235.857,235.4335,235.5746,5000.0
2021-07-12 10:50:00,250.21,250.54,250.0,250.54,2427.0,235.4805,235.7911,235.2829,235.7911,2427.0
2021-07-12 10:55:00,250.39,250.7,250.39,250.54,1783.0,235.6499,235.9417,235.6499,235.7911,1783.0
2021-07-12 11:00:00,250.53,250.71,250.22,250.71,1753.0,235.7817,235.9511,235.4899,235.9511,1753.0
2021-07-12 11:05:00,250.56,250.73,250.42,250.58,2008.0,235.8099,235.9699,235.6782,235.8287,2008.0
2021-07-12 11:10:00,250.43,250.6,250.34,250.6,2992.0,235.6876,235.8476,235.6029,235.8476,2992.0
2021-07-12 11:15:00,250.68,250.93,250.68,250.93,1156.0,235.9229,236.1581,235.9229,236.1581,1156.0
2021-07-12 11:20:00,250.81,251.13,250.73,251.13,3160.0,236.0452,236.3464,235.9699,236.3464,3160.0
2021-07-12 11:25:00,251.14,251.29,250.9,251.04,5610.0,236.3558,236.4969,236.1299,236.2617,5610.0
2021-07-12 11:30:00,251.05,251.05,250.57,250.66,1436.0,236.2711,236.2711,235.8193,235.904,1436.0
2021-07-12 11:35:00,250.76,251.04,250.76,250.98,2465.0,235.9981,236.2617,235.9981,236.2052,2465.0
2021-07-12 11:40:00,251.05,251.36,251.04,251.34,500.0,236.2711,236.5628,236.2617,236.544,500.0
2021-07-12 11:45:00,251.34,251.73,251.34,251.59,2807.0,236.544,236.911,236.544,236.7793,2807.0
2021-07-12 11:50:00,251.52,251.67,251.5,251.67,1984.0,236.7134,236.8546,236.6946,236.8546,1984.0
2021-07-12 11:55:00,251.62,251.98,251.53,251.98,1924.0,236.8075,237.1463,236.7228,237.1463,1924.0
2021-07-12 12:00:00,252.05,252.05,251.89,251.9,1687.0,237.2122,237.2122,237.0616,237.071,1687.0
2021-07-12 12:05:00,251.83,251.83,251.65,251.75,2919.0,237.0052,237.0052,236.8358,236.9299,2919.0
2021-07-12 12:10:00,251.96,252.03,251.83,251.9,3540.0,237.1275,237.1934,237.0052,237.071,3540.0
2021-07-12 12:15:00,251.92,252.17,251.54,251.59,5759.0,237.0899,237.3251,236.7322,236.7793,5759.0
2021-07-12 12:20:00,251.53,251.62,251.29,251.35,3201.0,236.7228,236.8075,236.4969,236.5534,3201.0
2021-07-12 12:25:00,251.25,251.34,251.15,251.31,800.0,236.4593,236.544,236.3652,236.5158,800.0
2021-07-12 12:30:00,251.22,251.37,251.13,251.31,1937.0,236.4311,236.5722,236.3464,236.5158,1937.0
2021-07-12 12:35:00,251.39,251.39,251.16,251.16,2239.0,236.5911,236.5911,236.3746,236.3746,2239.0
2021-07-12 12:40:00,251.25,251.42,251.14,251.14,3092.0,236.4593,236.6193,236.3558,236.3558,3092.0
2021-07-12 12:45:00,251.15,251.23,250.97,251.06,2098.0,236.3652,236.4405,236.1958,236.2805,2098.0
2021-07-12 12:50:00,251.01,251.02,250.78,251.02,1951.0,236.2334,236.2428,236.017,236.2428,1951.0
2021-07-12 12:55:00,251.03,251.1,250.82,250.99,6466.0,236.2523,236.3181,236.0546,236.2146,6466.0
2021-07-12 13:00:00,251.0,251.27,250.92,251.19,2391.0,236.224,236.4781,236.1487,236.4028,2391.0
2021-07-12 13:05:00,251.32,251.32,251.25,251.26,601.0,236.5252,236.5252,236.4593,236.4687,601.0
2021-07-12 13:10:00,251.06,251.2,251.06,251.2,3100.0,236.2805,236.4122,236.2805,236.4122,3100.0
2021-07-12 13:15:00,251.15,251.24,251.06,251.21,2110.0,236.3652,236.4499,236.2805,236.4217,2110.0
2021-07-12 13:20:00,251.22,251.5,251.21,251.39,1441.0,236.4311,236.6946,236.4217,236.5911,1441.0
2021-07-12 13:25:00,251.49,251.71,251.37,251.71,2930.0,236.6852,236.8922,236.5722,236.8922,2930.0
2021-07-12 13:30:00,251.71,251.71,251.54,251.54,1410.0,236.8922,236.8922,236.7322,236.7322,1410.0
2021-07-12 13:35:00,251.57,251.69,251.52,251.56,2354.0,236.7605,236.8734,236.7134,236.7511,2354.0
2021-07-12 13:40:00,251.56,251.62,251.47,251.47,1300.0,236.7511,236.8075,236.6664,236.6664,1300.0
2021-07-12 13:45:00,251.44,251.48,251.3,251.3,2654.0,236.6381,236.6758,236.5064,236.5064,2654.0
2021-07-12 13:50:00,251.36,251.47,251.23,251.34,3200.0,236.5628,236.6664,236.4405,236.544,3200.0
2021-07-12 13:55:00,251.34,251.35,251.09,251.09,819.0,236.544,236.5534,236.3087,236.3087,819.0
2021-07-12 14:00:00,251.08,251.2,251.01,251.13,1497.0,236.2993,236.4122,236.2334,236.3464,1497.0
2021-07-12 14:05:00,251.13,251.2,250.93,250.93,2370.0,236.3464,236.4122,236.1581,236.1581,2370.0
2021-07-12 14:10:00,250.93,251.02,250.83,250.83,2594.0,236.1581,236.2428,236.064,236.064,2594.0
2021-07-12 14:15:00,250.84,251.1,250.76,251.1,4000.0,236.0734,236.3181,235.9981,236.3181,4000.0
2021-07-12 14:20:00,251.29,251.53,251.21,251.52,7880.0,236.4969,236.7228,236.4217,236.7134,7880.0
2021-07-12 14:25:00,251.33,251.44,251.31,251.44,2575.0,236.5346,236.6381,236.5158,236.6381,2575.0
2021-07-12 14:30:00,251.36,251.55,251.36,251.46,2073.0,236.5628,236.7416,236.5628,236.6569,2073.0
2021-07-12 14:35:00,251.38,251.48,251.37,251.38,1771.0,236.5816,236.6758,236.5722,236.5816,1771.0
2021-07-12 14:40:00,251.43,251.5,251.42,251.49,1100.0,236.6287,236.6946,236.6193,236.6852,1100.0
2021-07-12 14:45:00,251.49,251.5,251.1,251.14,2400.0,236.6852,236.6946,236.3181,236.3558,2400.0
2021-07-12 14:50:00,251.26,251.26,250.93,251.17,3984.0,236.4687,236.4687,236.1581,236.384,3984.0
2021-07-12 14:55:00,251.19,251.29,251.18,251.2,1883.0,236.4028,236.4969,236.3934,236.4122,1883.0
2021-07-12 15:00:00,251.28,251.28,251.08,251.11,3060.0,236.4875,236.4875,236.2993,236.3275,3060.0
2021-07-12 15:05:00,251.09,251.21,251.09,251.16,2960.0,236.3087,236.4217,236.3087,236.3746,2960.0
2021-07-12 15:10:00,251.2,251.47,251.16,251.47,3448.0,236.4122,236.6664,236.3746,236.6664,3448.0
2021-07-12 15:15:00,251.35,251.41,251.27,251.37,6200.0,236.5534,236.6099,236.4781,236.5722,6200.0
2021-07-12 15:20:00,251.3,251.44,251.24,251.24,1785.0,236.5064,236.6381,236.4499,236.4499,1785.0
2021-07-12 15:25:00,251.38,251.56,251.32,251.56,2607.0,236.5816,236.7511,236.5252,236.7511,2607.0
2021-07-12 15:30:00,251.59,251.67,251.32,251.33,4683.0,236.7793,236.8546,236.5252,236.5346,4683.0
2021-07-12 15:35:00,251.38,251.72,251.34,251.48,5605.0,236.5816,236.9016,236.544,236.6758,5605.0
2021-07-12 15:40:00,251.52,251.65,251.52,251.6,2248.0,236.7134,236.8358,236.7134,236.7887,2248.0
2021-07-12 15:45:00,251.66,251.68,251.44,251.55,4338.0,236.8452,236.864,236.6381,236.7416,4338.0
2021-07-12 15:50:00,251.6,251.87,251.6,251.71,6509.0,236.7887,237.0428,236.7887,236.8922,6509.0
2021-07-12 15:55:00,251.67,251.71,251.17,251.7,18494.0,236.8546,236.8922,236.384,236.8828,18494.0
2021-07-13 09:30:00,251.57,251.57,250.47,250.47,8023.0,236.7605,236.7605,235.7252,235.7252,8023.0
2021-07-13 09:35:00,250.53,251.81,250.0,251.81,1757.0,235.7817,236.9863,235.2829,236.9863,1757.0
2021-07-13 09:40:00,251.78,251.98,251.66,251.98,764.0,236.9581,237.1463,236.8452,237.1463,764.0
2021-07-13 09:45:00,251.72,251.94,250.57,250.57,4578.0,236.9016,237.1087,235.8193,235.8193,4578.0
2021-07-13 09:50:00,250.61,250.61,250.1,250.27,3188.0,235.857,235.857,235.377,235.537,3188.0
2021-07-13 09:55:00,250.17,250.17,249.7,249.88,2002.0,235.4429,235.4429,235.0005,235.17,2002.0
2021-07-13 10:00:00,249.66,249.66,248.97,249.03,1222.0,234.9629,234.9629,234.3135,234.37,1222.0
2021-07-13 10:05:00,249.2,249.6,248.99,249.02,2202.0,234.53,234.9064,234.3323,234.3606,2202.0
2021-07-13 10:10:00,249.34,249.78,249.23,249.49,3600.0,234.6617,235.0758,234.5582,234.8029,3600.0
2021-07-13 10:15:00,249.33,249.52,249.3,249.38,915.0,234.6523,234.8311,234.6241,234.6994,915.0
2021-07-13 10:20:00,249.39,249.51,249.06,249.06,2850.0,234.7088,234.8217,234.3982,234.3982,2850.0
2021-07-13 10:25:00,249.16,249.22,248.84,249.09,2060.0,234.4923,234.5488,234.1912,234.4265,2060.0
2021-07-13 10:30:00,248.88,249.42,248.88,249.42,1470.0,234.2288,234.737,234.2288,234.737,1470.0
2021-07-13 10:35:00,249.57,249.57,248.98,249.22,2422.0,234.8782,234.8782,234.3229,234.5488,2422.0
2021-07-13 10:40:00,249.25,249.25,248.83,248.89,2333.0,234.577,234.577,234.1818,234.2382,2333.0
2021-07-13 10:45:00,248.71,248.94,248.64,248.91,2621.0,234.0688,234.2853,234.0029,234.2571,2621.0
2021-07-13 10:50:00,248.95,249.27,248.95,249.13,1645.0,234.2947,234.5959,234.2947,234.4641,1645.0
2021-07-13 10:55:00,249.33,249.33,248.97,248.97,1134.0,234.6523,234.6523,234.3135,234.3135,1134.0
2021-07-13 11:00:00,249.08,249.21,248.91,249.05,3178.0,234.417,234.5394,234.2571,234.3888,3178.0
2021-07-13 11:05:00,248.9,249.2,248.8,249.1,3416.0,234.2476,234.53,234.1535,234.4359,3416.0
2021-07-13 11:10:00,249.19,249.38,249.02,249.12,3927.0,234.5206,234.6994,234.3606,234.4547,3927.0
2021-07-13 11:15:00,249.09,249.26,248.95,249.26,3923.0,234.4265,234.5865,234.2947,234.5865,3923.0
2021-07-13 11:20:00,249.17,249.32,249.05,249.32,2406.0,234.5017,234.6429,234.3888,234.6429,2406.0
2021-07-13 11:25:00,249.23,249.53,249.23,249.36,2055.0,234.5582,234.8406,234.5582,234.6806,2055.0
2021-07-13 11:30:00,249.33,249.33,249.09,249.2,1446.0,234.6523,234.6523,234.4265,234.53,1446.0
2021-07-13 11:35:00,249.21,249.23,248.87,249.06,3178.0,234.5394,234.5582,234.2194,234.3982,3178.0
2021-07-13 11:40:00,249.14,249.25,249.07,249.16,1524.0,234.4735,234.577,234.4076,234.4923,1524.0
2021-07-13 11:45:00,249.11,249.56,249.05,249.56,1235.0,234.4453,234.8688,234.3888,234.8688,1235.0
2021-07-13 11:50:00,249.66,249.72,249.55,249.6,2370.0,234.9629,235.0194,234.8594,234.9064,2370.0
2021-07-13 11:55:00,249.62,249.82,249.56,249.57,2206.0,234.9253,235.1135,234.8688,234.8782,2206.0
2021-07-13 12:00:00,249.65,249.79,249.56,249.56,2436.0,234.9535,235.0853,234.8688,234.8688,2436.0
2021-07-13 12:05:00,249.62,249.69,249.52,249.69,2340.0,234.9253,234.9911,234.8311,234.9911,2340.0
2021-07-13 12:10:00,249.7,249.79,249.61,249.71,2385.0,235.0005,235.0853,234.9158,235.01,2385.0
2021-07-13 12:15:00,249.68,249.68,249.3,249.3,2804.0,234.9817,234.9817,234.6241,234.6241,2804.0
2021-07-13 12:20:00,249.25,249.4,249.19,249.19,1504.0,234.577,234.7182,234.5206,234.5206,1504.0
2021-07-13 12:25:00,249.21,249.42,249.2,249.4,1531.0,234.5394,234.737,234.53,234.7182,1531.0
2021-07-13 12:30:00,249.42,249.5,249.23,249.5,1600.0,234.737,234.8123,234.5582,234.8123,1600.0
2021-07-13 12:35:00,249.42,249.44,249.36,249.36,1148.0,234.737,234.7559,234.6806,234.6806,1148.0
2021-07-13 12:40:00,249.37,249.49,249.19,249.19,2267.0,234.69,234.8029,234.5206,234.5206,2267.0
2021-07-13 12:45:00,249.02,249.19,248.99,249.19,3413.0,234.3606,234.5206,234.3323,234.5206,3413.0
2021-07-13 12:50:00,249.09,249.37,249.09,249.28,900.0,234.4265,234.69,234.4265,234.6053,900.0
2021-07-13 12:55:00,249.23,249.32,249.16,249.31,2065.0,234.5582,234.6429,234.4923,234.6335,2065.0
2021-07-13 13:00:00,249.36,249.55,249.2,249.23,4629.0,234.6806,234.8594,234.53,234.5582,4629.0
2021-07-13 13:05:00,249.31,249.44,249.19,249.25,1469.0,234.6335,234.7559,234.5206,234.577,1469.0
2021-07-13 13:10:00,249.21,249.59,249.21,249.5,3121.0,234.5394,234.897,234.5394,234.8123,3121.0
2021-07-13 13:15:00,249.46,249.59,249.3,249.3,1923.0,234.7747,234.897,234.6241,234.6241,1923.0
2021-07-13 13:20:00,249.38,249.86,249.37,249.7,2672.0,234.6994,235.1511,234.69,235.0005,2672.0
2021-07-13 13:25:00,249.69,249.77,249.54,249.77,2000.0,234.9911,235.0664,234.85,235.0664,2000.0
2021-07-13 13:30:00,249.81,249.97,249.72,249.73,1704.0,235.1041,235.2547,235.0194,235.0288,1704.0
2021-07-13 13:35:00,249.77,249.9,249.61,249.88,2575.0,235.0664,235.1888,234.9158,235.17,2575.0
2021-07-13 13:40:00,249.94,250.15,249.83,250.08,1830.0,235.2264,235.4241,235.1229,235.3582,1830.0
2021-07-13 13:45:00,250.02,250.04,249.99,250.02,988.0,235.3017,235.3205,235.2735,235.3017,988.0
2021-07-13 13:50:00,250.07,250.37,250.07,250.31,3201.0,235.3488,235.6311,235.3488,235.5746,3201.0
2021-07-13 13:55:00,250.44,250.68,250.44,250.47,1500.0,235.697,235.9229,235.697,235.7252,1500.0
2021-07-13 14:00:00,250.47,250.53,250.2,250.2,4858.0,235.7252,235.7817,235.4711,235.4711,4858.0
2021-07-13 14:05:00,250.3,250.42,250.29,250.3,3422.0,235.5652,235.6782,235.5558,235.5652,3422.0
2021-07-13 14:10:00,250.39,250.71,250.39,250.67,1000.0,235.6499,235.9511,235.6499,235.9134,1000.0
2021-07-13 14:15:00,250.62,250.84,250.53,250.83,1806.0,235.8664,236.0734,235.7817,236.064,1806.0
2021-07-13 14:20:00,250.81,250.94,250.61,250.72,1995.0,236.0452,236.1676,235.857,235.9605,1995.0
2021-07-13 14:25:00,250.8,250.8,250.49,250.49,2215.0,236.0358,236.0358,235.744,235.744,2215.0
2021-07-13 14:30:00,250.47,250.48,250.18,250.18,2073.0,235.7252,235.7346,235.4523,235.4523,2073.0
2021-07-13 14:35:00,250.09,250.13,249.89,249.97,1158.0,235.3676,235.4052,235.1794,235.2547,1158.0
2021-07-13 14:40:00,249.91,249.93,249.82,249.88,1020.0,235.1982,235.217,235.1135,235.17,1020.0
2021-07-13 14:45:00,249.94,250.16,249.86,250.16,1603.0,235.2264,235.4335,235.1511,235.4335,1603.0
2021-07-13 14:50:00,250.11,250.11,249.87,250.05,2497.0,235.3864,235.3864,235.1605,235.3299,2497.0
2021-07-13 14:55:00,250.0,250.14,249.98,250.09,2067.0,235.2829,235.4146,235.2641,235.3676,2067.0
2021-07-13 15:00:00,250.05,250.45,250.05,250.21,1362.0,235.3299,235.7064,235.3299,235.4805,1362.0
2021-07-13 15:05:00,250.36,250.36,250.06,250.06,2488.0,235.6217,235.6217,235.3394,235.3394,2488.0
2021-07-13 15:10:00,250.07,250.09,249.65,249.66,1509.0,235.3488,235.3676,234.9535,234.9629,1509.0
2021-07-13 15:15:00,249.61,249.78,249.44,249.73,4601.0,234.9158,235.0758,234.7559,235.0288,4601.0
2021-07-13 15:20:00,249.83,249.9,249.55,249.61,3133.0,235.1229,235.1888,234.8594,234.9158,3133.0
2021-07-13 15:25:00,249.8,249.89,249.57,249.76,2769.0,235.0947,235.1794,234.8782,235.057,2769.0
2021-07-13 15:30:00,249.75,249.77,249.56,249.67,4427.0,235.0476,235.0664,234.8688,234.9723,4427.0
2021-07-13 15:35:00,249.73,249.73,249.52,249.59,3245.0,235.0288,235.0288,234.8311,234.897,3245.0
2021-07-13 15:40:00,249.72,249.92,249.72,249.86,2666.0,235.0194,235.2076,235.0194,235.1511,2666.0
2021-07-13 15:45:00,249.93,249.93,249.72,249.73,1806.0,235.217,235.217,235.0194,235.0288,1806.0
2021-07-13 15:50:00,249.65,249.77,249.48,249.67,4626.0,234.9535,235.0664,234.7935,234.9723,4626.0
2021-07-13 15:55:00,249.74,249.8,249.54,249.68,12690.0,235.0382,235.0947,234.85,234.9817,12690.0
2021-07-14 09:30:00,249.26,249.26,248.89,248.89,4428.0,234.5865,234.5865,234.2382,234.2382,4428.0
2021-07-14 09:35:00,249.47,251.09,249.22,250.51,4552.0,234.7841,236.3087,234.5488,235.7629,4552.0
2021-07-14 09:40:00,250.72,251.32,249.93,249.94,2547.0,235.9605,236.5252,235.217,235.2264,2547.0
2021-07-14 09:45:00,250.28,250.55,249.14,249.31,3200.0,235.5464,235.8005,234.4735,234.6335,3200.0
2021-07-14 09:50:00,249.43,249.43,248.62,248.62,3200.0,234.7464,234.7464,233.9841,233.9841,3200.0
2021-07-14 09:55:00,249.18,249.49,249.16,249.17,944.0,234.5112,234.8029,234.4923,234.5017,944.0
2021-07-14 10:00:00,249.18,249.18,248.14,248.14,3034.0,234.5112,234.5112,233.5324,233.5324,3034.0
2021-07-14 10:05:00,248.27,248.43,247.88,248.37,2306.0,233.6547,233.8053,233.2877,233.7488,2306.0
2021-07-14 10:10:00,247.99,248.67,247.99,248.46,1612.0,233.3912,234.0312,233.3912,233.8335,1612.0
2021-07-14 10:15:00,248.48,249.07,248.23,248.95,2290.0,233.8524,234.4076,233.6171,234.2947,2290.0
2021-07-14 10:20:00,248.77,249.17,248.46,249.16,1337.0,234.1253,234.5017,233.8335,234.4923,1337.0
2021-07-14 10:25:00,248.96,248.96,247.94,247.94,1900.0,234.3041,234.3041,233.3442,233.3442,1900.0
2021-07-14 10:30:00,248.0,248.0,247.46,247.67,3100.0,233.4006,233.4006,232.8924,233.0901,3100.0
2021-07-14 10:35:00,247.75,247.82,247.23,247.66,2650.0,233.1653,233.2312,232.676,233.0806,2650.0
2021-07-14 10:40:00,247.81,247.9,247.81,247.9,200.0,233.2218,233.3065,233.2218,233.3065,200.0
2021-07-14 10:45:00,247.89,248.06,247.52,247.9,2100.0,233.2971,233.4571,232.9489,233.3065,2100.0
2021-07-14 10:50:00,247.79,247.9,247.36,247.36,1400.0,233.203,233.3065,232.7983,232.7983,1400.0
2021-07-14 10:55:00,247.26,247.45,247.02,247.45,1452.0,232.7042,232.883,232.4783,232.883,1452.0
2021-07-14 11:00:00,247.06,247.06,246.55,246.66,1700.0,232.516,232.516,232.036,232.1395,1700.0
2021-07-14 11:05:00,246.55,246.55,246.21,246.22,2603.0,232.036,232.036,231.716,231.7254,2603.0
2021-07-14 11:10:00,246.34,246.86,246.33,246.41,2692.0,231.8383,232.3277,231.8289,231.9042,2692.0
2021-07-14 11:15:00,246.4,246.45,246.1,246.25,3704.0,231.8948,231.9419,231.6125,231.7536,3704.0
2021-07-14 11:20:00,246.33,246.49,246.19,246.19,900.0,231.8289,231.9795,231.6972,231.6972,900.0
2021-07-14 11:25:00,246.15,246.15,245.89,246.03,818.0,231.6595,231.6595,231.4148,231.5466,818.0
2021-07-14 11:30:00,246.48,246.74,245.99,245.99,1045.0,231.9701,232.2148,231.509,231.509,1045.0
2021-07-14 11:35:00,246.21,246.24,245.93,246.24,1437.0,231.716,231.7442,231.4525,231.7442,1437.0
2021-07-14 11:40:00,245.94,246.04,245.72,245.72,900.0,231.4619,231.556,231.2548,231.2548,900.0
2021-07-14 11:45:00,245.63,245.71,245.62,245.63,500.0,231.1701,231.2454,231.1607,231.1701,500.0
2021-07-14 11:50:00,245.51,246.02,245.51,245.59,3421.0,231.0572,231.5372,231.0572,231.1325,3421.0
2021-07-14 11:55:00,245.55,245.67,245.04,245.29,2002.0,231.0949,231.2078,230.6149,230.8502,2002.0
2021-07-14 12:00:00,245.5,246.08,245.5,246.06,1601.0,231.0478,231.5937,231.0478,231.5748,1601.0
2021-07-14 12:05:00,246.1,246.28,245.97,245.97,2326.0,231.6125,231.7819,231.4901,231.4901,2326.0
2021-07-14 12:10:00,245.9,246.03,245.74,245.74,1200.0,231.4242,231.5466,231.2737,231.2737,1200.0
2021-07-14 12:15:00,245.61,245.72,245.5,245.58,2238.0,231.1513,231.2548,231.0478,231.1231,2238.0
2021-07-14 12:20:00,245.54,245.8,245.45,245.79,1100.0,231.0854,231.3301,231.0007,231.3207,1100.0
2021-07-14 12:25:00,245.89,246.14,245.89,246.14,1000.0,231.4148,231.6501,231.4148,231.6501,1000.0
2021-07-14 12:30:00,246.17,246.17,245.8,246.0,1200.0,231.6784,231.6784,231.3301,231.5184,1200.0
2021-07-14 12:35:00,246.3,246.3,246.03,246.24,1243.0,231.8007,231.8007,231.5466,231.7442,1243.0
2021-07-14 12:40:00,246.09,246.32,246.09,246.31,603.0,231.6031,231.8195,231.6031,231.8101,603.0
2021-07-14 12:45:00,246.27,246.43,246.02,246.39,841.0,231.7725,231.923,231.5372,231.8854,841.0
2021-07-14 12:50:00,246.36,246.54,246.36,246.48,900.0,231.8572,232.0266,231.8572,231.9701,900.0
2021-07-14 12:55:00,246.68,246.68,246.64,246.64,400.0,232.1583,232.1583,232.1207,232.1207,400.0
2021-07-14 13:00:00,246.62,246.71,246.51,246.69,1000.0,232.1019,232.1866,231.9983,232.1677,1000.0
2021-07-14 13:05:00,246.61,246.7,246.4,246.4,1600.0,232.0925,232.1772,231.8948,231.8948,1600.0
2021-07-14 13:10:00,246.36,246.54,246.26,246.4,2407.0,231.8572,232.0266,231.7631,231.8948,2407.0
2021-07-14 13:15:00,246.3,246.31,245.79,245.92,1739.0,231.8007,231.8101,231.3207,231.4431,1739.0
2021-07-14 13:20:00,245.93,246.21,245.82,246.2,1700.0,231.4525,231.716,231.349,231.7066,1700.0
2021-07-14 13:25:00,246.16,246.33,246.09,246.28,1301.0,231.6689,231.8289,231.6031,231.7819,1301.0
2021-07-14 13:30:00,246.38,246.6,246.35,246.6,1000.0,231.876,232.083,231.8478,232.083,1000.0
2021-07-14 13:35:00,246.61,246.76,246.59,246.7,800.0,232.0925,232.2336,232.0736,232.1772,800.0
2021-07-14 13:40:00,246.75,246.75,246.52,246.67,1121.0,232.2242,232.2242,232.0078,232.1489,1121.0
2021-07-14 13:45:00,246.52,246.58,246.49,246.57,1400.0,232.0078,232.0642,231.9795,232.0548,1400.0
2021-07-14 13:50:00,246.61,246.73,246.55,246.73,1880.0,232.0925,232.2054,232.036,232.2054,1880.0
2021-07-14 13:55:00,246.73,246.73,246.55,246.7,1500.0,232.2054,232.2054,232.036,232.1772,1500.0
2021-07-14 14:00:00,246.66,247.03,246.66,246.83,1247.0,232.1395,232.4877,232.1395,232.2995,1247.0
2021-07-14 14:05:00,246.58,246.67,246.56,246.56,1200.0,232.0642,232.1489,232.0454,232.0454,1200.0
2021-07-14 14:10:00,246.56,246.84,246.56,246.81,1215.0,232.0454,232.3089,232.0454,232.2807,1215.0
2021-07-14 14:15:00,246.83,246.91,246.74,246.76,1525.0,232.2995,232.3748,232.2148,232.2336,1525.0
2021-07-14 14:20:00,246.76,246.96,246.76,246.89,1406.0,232.2336,232.4218,232.2336,232.356,1406.0
2021-07-14 14:25:00,246.96,246.96,246.48,246.56,1500.0,232.4218,232.4218,231.9701,232.0454,1500.0
2021-07-14 14:30:00,246.64,246.68,246.36,246.36,2541.0,232.1207,232.1583,231.8572,231.8572,2541.0
2021-07-14 14:35:00,246.39,246.67,246.24,246.66,3401.0,231.8854,232.1489,231.7442,232.1395,3401.0
2021-07-14 14:40:00,246.49,246.78,246.48,246.73,8609.0,231.9795,232.2524,231.9701,232.2054,8609.0
2021-07-14 14:45:00,246.74,246.95,246.74,246.87,1196.0,232.2148,232.4124,232.2148,232.3371,1196.0
2021-07-14 14:50:00,246.95,247.25,246.95,247.07,2361.0,232.4124,232.6948,232.4124,232.5254,2361.0
2021-07-14 14:55:00,247.09,247.26,247.08,247.26,1701.0,232.5442,232.7042,232.5348,232.7042,1701.0
2021-07-14 15:00:00,247.24,247.47,247.14,247.46,2506.0,232.6854,232.9018,232.5913,232.8924,2506.0
2021-07-14 15:05:00,247.46,247.68,247.33,247.47,2380.0,232.8924,233.0995,232.7701,232.9018,2380.0
2021-07-14 15:10:00,247.36,247.39,247.24,247.33,2800.0,232.7983,232.8265,232.6854,232.7701,2800.0
2021-07-14 15:15:00,247.24,247.56,247.23,247.43,2246.0,232.6854,232.9865,232.676,232.8642,2246.0
2021-07-14 15:20:00,247.45,247.46,247.23,247.25,1717.0,232.883,232.8924,232.676,232.6948,1717.0
2021-07-14 15:25:00,247.18,247.19,246.75,246.79,2904.0,232.6289,232.6383,232.2242,232.2619,2904.0
2021-07-14 15:30:00,246.75,246.75,246.37,246.37,2954.0,232.2242,232.2242,231.8666,231.8666,2954.0
2021-07-14 15:35:00,246.57,246.75,246.57,246.63,3431.0,232.0548,232.2242,232.0548,232.1113,3431.0
2021-07-14 15:40:00,246.57,246.71,246.37,246.41,4554.0,232.0548,232.1866,231.8666,231.9042,4554.0
2021-07-14 15:45:00,246.46,246.82,246.46,246.82,6181.0,231.9513,232.2901,231.9513,232.2901,6181.0
2021-07-14 15:50:00,246.92,246.92,246.46,246.8,10026.0,232.3842,232.3842,231.9513,232.2713,10026.0
2021-07-14 15:55:00,246.74,247.16,246.72,246.91,30016.0,232.2148,232.6101,232.196,232.3748,30016.0
2021-07-15 09:30:00,244.83,245.87,244.68,245.36,5405.0,230.4172,231.396,230.2761,230.916,5405.0
2021-07-15 09:35:00,245.94,246.59,245.46,246.59,600.0,231.4619,232.0736,231.0102,232.0736,600.0
2021-07-15 09:40:00,246.95,247.09,246.18,246.57,2203.0,232.4124,232.5442,231.6878,232.0548,2203.0
2021-07-15 09:45:00,246.75,247.29,246.41,246.45,1000.0,232.2242,232.7324,231.9042,231.9419,1000.0
2021-07-15 09:50:00,246.74,247.2,246.66,246.97,2322.0,232.2148,232.6477,232.1395,232.4313,2322.0
2021-07-15 09:55:00,247.26,247.51,247.11,247.51,949.0,232.7042,232.9395,232.563,232.9395,949.0
2021-07-15 10:00:00,247.47,247.75,247.18,247.75,1657.0,232.9018,233.1653,232.6289,233.1653,1657.0
2021-07-15 10:05:00,247.84,247.85,247.23,247.44,6272.0,233.25,233.2595,232.676,232.8736,6272.0
2021-07-15 10:10:00,247.35,248.32,247.14,248.26,2110.0,232.7889,233.7018,232.5913,233.6453,2110.0
2021-07-15 10:15:00,248.2,248.34,247.86,248.28,3547.0,233.5889,233.7206,233.2689,233.6641,3547.0
2021-07-15 10:20:00,248.09,248.18,247.74,248.18,1300.0,233.4853,233.57,233.1559,233.57,1300.0
2021-07-15 10:25:00,248.56,248.83,248.35,248.55,7358.0,233.9277,234.1818,233.73,233.9182,7358.0
2021-07-15 10:30:00,248.54,248.62,248.27,248.46,3613.0,233.9088,233.9841,233.6547,233.8335,3613.0
2021-07-15 10:35:00,249.03,249.03,248.67,248.97,1002.0,234.37,234.37,234.0312,234.3135,1002.0
2021-07-15 10:40:00,249.07,249.17,248.62,248.77,2165.0,234.4076,234.5017,233.9841,234.1253,2165.0
2021-07-15 10:45:00,248.92,249.49,248.92,249.48,2002.0,234.2665,234.8029,234.2665,234.7935,2002.0
2021-07-15 10:50:00,249.4,250.13,249.31,250.07,1204.0,234.7182,235.4052,234.6335,235.3488,1204.0
2021-07-15 10:55:00,250.13,250.13,249.87,250.09,4178.0,235.4052,235.4052,235.1605,235.3676,4178.0
2021-07-15 11:00:00,250.09,250.26,249.81,250.0,7495.0,235.3676,235.5276,235.1041,235.2829,7495.0
2021-07-15 11:05:00,249.62,250.21,249.61,249.62,2854.0,234.9253,235.4805,234.9158,234.9253,2854.0
2021-07-15 11:10:00,249.52,249.65,249.42,249.65,800.0,234.8311,234.9535,234.737,234.9535,800.0
2021-07-15 11:15:00,249.78,249.99,249.53,249.74,1257.0,235.0758,235.2735,234.8406,235.0382,1257.0
2021-07-15 11:20:00,249.72,249.72,249.52,249.65,944.0,235.0194,235.0194,234.8311,234.9535,944.0
2021-07-15 11:25:00,249.56,249.69,249.56,249.64,1763.0,234.8688,234.9911,234.8688,234.9441,1763.0
2021-07-15 11:30:00,249.55,249.85,249.55,249.85,631.0,234.8594,235.1417,234.8594,235.1417,631.0
2021-07-15 11:35:00,250.13,250.31,250.01,250.31,1638.0,235.4052,235.5746,235.2923,235.5746,1638.0
2021-07-15 11:40:00,250.4,250.57,250.29,250.5,2565.0,235.6593,235.8193,235.5558,235.7535,2565.0
2021-07-15 11:45:00,250.46,250.65,250.46,250.58,5318.0,235.7158,235.8946,235.7158,235.8287,5318.0
2021-07-15 11:50:00,250.62,250.83,250.61,250.82,1050.0,235.8664,236.064,235.857,236.0546,1050.0
2021-07-15 11:55:00,250.77,250.79,250.72,250.72,679.0,236.0076,236.0264,235.9605,235.9605,679.0
2021-07-15 12:00:00,250.55,250.67,250.52,250.52,1168.0,235.8005,235.9134,235.7723,235.7723,1168.0
2021-07-15 12:05:00,250.36,250.47,250.08,250.36,1050.0,235.6217,235.7252,235.3582,235.6217,1050.0
2021-07-15 12:10:00,250.27,250.59,250.25,250.33,1514.0,235.537,235.8382,235.5182,235.5935,1514.0
2021-07-15 12:15:00,250.19,250.19,249.98,250.03,705.0,235.4617,235.4617,235.2641,235.3111,705.0
2021-07-15 12:20:00,250.01,250.14,249.77,250.1,1692.0,235.2923,235.4146,235.0664,235.377,1692.0
2021-07-15 12:25:00,250.0,250.05,249.74,249.92,2607.0,235.2829,235.3299,235.0382,235.2076,2607.0
2021-07-15 12:30:00,249.91,249.91,249.72,249.78,3759.0,235.1982,235.1982,235.0194,235.0758,3759.0
2021-07-15 12:35:00,249.75,249.75,249.55,249.55,605.0,235.0476,235.0476,234.8594,234.8594,605.0
2021-07-15 12:40:00,249.6,249.92,249.6,249.86,1438.0,234.9064,235.2076,234.9064,235.1511,1438.0
2021-07-15 12:45:00,249.86,249.92,249.72,249.74,1439.0,235.1511,235.2076,235.0194,235.0382,1439.0
2021-07-15 12:50:00,249.85,249.85,249.56,249.68,1141.0,235.1417,235.1417,234.8688,234.9817,1141.0
2021-07-15 12:55:00,249.57,249.57,249.24,249.24,806.0,234.8782,234.8782,234.5676,234.5676,806.0
2021-07-15 13:00:00,249.21,249.22,249.1,249.14,752.0,234.5394,234.5488,234.4359,234.4735,752.0
2021-07-15 13:05:00,249.24,249.32,248.94,249.15,1562.0,234.5676,234.6429,234.2853,234.4829,1562.0
2021-07-15 13:10:00,249.27,249.27,248.68,248.68,1133.0,234.5959,234.5959,234.0406,234.0406,1133.0
2021-07-15 13:15:00,248.68,248.74,248.54,248.55,812.0,234.0406,234.0971,233.9088,233.9182,812.0
2021-07-15 13:20:00,248.53,248.54,248.32,248.38,2365.0,233.8994,233.9088,233.7018,233.7583,2365.0
2021-07-15 13:25:00,248.38,248.6,248.36,248.59,500.0,233.7583,233.9653,233.7394,233.9559,500.0
2021-07-15 13:30:00,248.44,248.54,247.95,247.95,4577.0,233.8147,233.9088,233.3536,233.3536,4577.0
2021-07-15 13:35:00,247.89,248.11,247.86,247.93,4768.0,233.2971,233.5041,233.2689,233.3347,4768.0
2021-07-15 13:40:00,247.89,248.01,247.58,247.62,3341.0,233.2971,233.41,233.0053,233.043,3341.0
2021-07-15 13:45:00,247.5,247.9,247.5,247.63,2687.0,232.9301,233.3065,232.9301,233.0524,2687.0
2021-07-15 13:50:00,247.59,247.8,247.53,247.53,1300.0,233.0148,233.2124,232.9583,232.9583,1300.0
2021-07-15 13:55:00,247.54,247.61,247.44,247.46,1200.0,232.9677,233.0336,232.8736,232.8924,1200.0
2021-07-15 14:00:00,247.63,247.98,247.63,247.92,572.0,233.0524,233.3818,233.0524,233.3253,572.0
2021-07-15 14:05:00,247.79,248.15,247.78,248.01,2309.0,233.203,233.5418,233.1936,233.41,2309.0
2021-07-15 14:10:00,247.99,248.23,247.97,248.21,1339.0,233.3912,233.6171,233.3724,233.5983,1339.0
2021-07-15 14:15:00,248.26,248.47,248.26,248.47,1332.0,233.6453,233.843,233.6453,233.843,1332.0
2021-07-15 14:20:00,248.52,248.68,248.44,248.68,603.0,233.89,234.0406,233.8147,234.0406,603.0
2021-07-15 14:25:00,248.69,248.69,248.48,248.57,1424.0,234.05,234.05,233.8524,233.9371,1424.0
2021-07-15 14:30:00,248.65,248.69,248.28,248.28,1012.0,234.0124,234.05,233.6641,233.6641,1012.0
2021-07-15 14:35:00,248.45,248.52,248.41,248.5,1700.0,233.8241,233.89,233.7865,233.8712,1700.0
2021-07-15 14:40:00,248.51,248.58,248.16,248.31,2200.0,233.8806,233.9465,233.5512,233.6924,2200.0
2021-07-15 14:45:00,248.23,248.54,247.93,248.52,1836.0,233.6171,233.9088,233.3347,233.89,1836.0
2021-07-15 14:50:00,248.54,248.54,248.28,248.39,1481.0,233.9088,233.9088,233.6641,233.7677,1481.0
2021-07-15 14:55:00,248.34,248.71,248.34,248.62,1899.0,233.7206,234.0688,233.7206,233.9841,1899.0
2021-07-15 15:00:00,248.69,248.82,248.69,248.71,1000.0,234.05,234.1724,234.05,234.0688,1000.0
2021-07-15 15:05:00,248.73,248.76,248.61,248.71,2410.0,234.0877,234.1159,233.9747,234.0688,2410.0
2021-07-15 15:10:00,248.77,248.77,248.44,248.44,1600.0,234.1253,234.1253,233.8147,233.8147,1600.0
2021-07-15 15:15:00,248.52,248.72,248.41,248.72,2539.0,233.89,234.0782,233.7865,234.0782,2539.0
2021-07-15 15:20:00,248.71,248.93,248.71,248.87,1055.0,234.0688,234.2759,234.0688,234.2194,1055.0
2021-07-15 15:25:00,248.87,249.1,248.84,248.95,3004.0,234.2194,234.4359,234.1912,234.2947,3004.0
2021-07-15 15:30:00,249.03,249.03,248.62,248.63,3882.0,234.37,234.37,233.9841,233.9935,3882.0
2021-07-15 15:35:00,248.66,248.86,248.55,248.71,2361.0,234.0218,234.21,233.9182,234.0688,2361.0
2021-07-15 15:40:00,248.69,248.98,248.68,248.81,5322.0,234.05,234.3229,234.0406,234.1629,5322.0
2021-07-15 15:45:00,248.79,248.9,248.67,248.7,4765.0,234.1441,234.2476,234.0312,234.0594,4765.0
2021-07-15 15:50:00,248.51,248.89,248.4,248.69,17423.0,233.8806,234.2382,233.7771,234.05,17423.0
2021-07-15 15:55:00,248.69,248.89,248.47,248.86,25750.0,234.05,234.2382,233.843,234.21,25750.0
2021-07-16 09:30:00,249.63,249.68,249.2,249.68,11605.0,234.9347,234.9817,234.53,234.9817,11605.0
2021-07-16 09:35:00,248.79,249.68,248.71,249.5,1822.0,234.1441,234.9817,234.0688,234.8123,1822.0
2021-07-16 09:40:00,249.32,249.7,249.08,249.7,4174.0,234.6429,235.0005,234.417,235.0005,4174.0
2021-07-16 09:45:00,249.68,250.12,249.63,249.75,1298.0,234.9817,235.3958,234.9347,235.0476,1298.0
2021-07-16 09:50:00,249.71,250.06,249.57,249.63,1427.0,235.01,235.3394,234.8782,234.9347,1427.0
2021-07-16 09:55:00,249.7,249.9,249.51,249.75,1830.0,235.0005,235.1888,234.8217,235.0476,1830.0
2021-07-16 10:00:00,249.56,249.62,248.48,248.9,2816.0,234.8688,234.9253,233.8524,234.2476,2816.0
2021-07-16 10:05:00,248.78,248.78,248.76,248.76,529.0,234.1347,234.1347,234.1159,234.1159,529.0
2021-07-16 10:10:00,248.88,248.88,248.26,248.26,981.0,234.2288,234.2288,233.6453,233.6453,981.0
2021-07-16 10:15:00,248.03,248.16,247.95,248.16,1709.0,233.4289,233.5512,233.3536,233.5512,1709.0
2021-07-16 10:20:00,248.16,248.26,248.07,248.09,2669.0,233.5512,233.6453,233.4665,233.4853,2669.0
2021-07-16 10:25:00,248.09,248.39,247.93,248.24,4145.0,233.4853,233.7677,233.3347,233.6265,4145.0
2021-07-16 10:30:00,248.21,248.57,248.2,248.56,1258.0,233.5983,233.9371,233.5889,233.9277,1258.0
2021-07-16 10:35:00,248.58,248.69,248.44,248.44,2644.0,233.9465,234.05,233.8147,233.8147,2644.0
2021-07-16 10:40:00,248.44,248.48,248.1,248.43,3765.0,233.8147,233.8524,233.4947,233.8053,3765.0
2021-07-16 10:45:00,248.53,248.54,248.0,248.0,1311.0,233.8994,233.9088,233.4006,233.4006,1311.0
2021-07-16 10:50:00,248.03,248.81,247.9,248.72,4742.0,233.4289,234.1629,233.3065,234.0782,4742.0
2021-07-16 10:55:00,248.72,248.75,248.66,248.75,400.0,234.0782,234.1065,234.0218,234.1065,400.0
2021-07-16 11:00:00,248.76,249.04,248.74,249.0,2433.0,234.1159,234.3794,234.0971,234.3418,2433.0
2021-07-16 11:05:00,248.91,249.22,248.91,249.0,3463.0,234.2571,234.5488,234.2571,234.3418,3463.0
2021-07-16 11:10:00,249.0,249.26,248.98,249.26,4425.0,234.3418,234.5865,234.3229,234.5865,4425.0
2021-07-16 11:15:00,249.18,249.18,248.88,249.14,1474.0,234.5112,234.5112,234.2288,234.4735,1474.0
2021-07-16 11:20:00,249.06,249.16,248.99,249.06,2200.0,234.3982,234.4923,234.3323,234.3982,2200.0
2021-07-16 11:25:00,249.03,249.18,248.94,248.95,3229.0,234.37,234.5112,234.2853,234.2947,3229.0
2021-07-16 11:30:00,249.03,249.27,248.94,249.27,860.0,234.37,234.5959,234.2853,234.5959,860.0
2021-07-16 11:35:00,249.32,249.38,249.24,249.32,3136.0,234.6429,234.6994,234.5676,234.6429,3136.0
2021-07-16 11:40:00,249.52,249.77,249.51,249.74,3378.0,234.8311,235.0664,234.8217,235.0382,3378.0
2021-07-16 11:45:00,249.62,249.63,249.39,249.39,600.0,234.9253,234.9347,234.7088,234.7088,600.0
2021-07-16 11:50:00,249.52,249.62,249.44,249.55,1806.0,234.8311,234.9253,234.7559,234.8594,1806.0
2021-07-16 11:55:00,249.6,249.84,249.6,249.75,1495.0,234.9064,235.1323,234.9064,235.0476,1495.0
2021-07-16 12:00:00,249.76,249.76,249.28,249.4,1832.0,235.057,235.057,234.6053,234.7182,1832.0
2021-07-16 12:05:00,249.39,249.44,249.13,249.43,1694.0,234.7088,234.7559,234.4641,234.7464,1694.0
2021-07-16 12:10:00,249.48,249.54,249.4,249.4,1400.0,234.7935,234.85,234.7182,234.7182,1400.0
2021-07-16 12:15:00,249.38,249.38,249.16,249.19,2922.0,234.6994,234.6994,234.4923,234.5206,2922.0
2021-07-16 12:20:00,249.22,249.26,249.13,249.13,1600.0,234.5488,234.5865,234.4641,234.4641,1600.0
2021-07-16 12:25:00,248.89,249.04,248.86,249.0,3071.0,234.2382,234.3794,234.21,234.3418,3071.0
2021-07-16 12:30:00,249.0,249.01,248.76,249.01,16401.0,234.3418,234.3512,234.1159,234.3512,16401.0
2021-07-16 12:35:00,248.95,249.24,248.9,248.91,2300.0,234.2947,234.5676,234.2476,234.2571,2300.0
2021-07-16 12:40:00,248.92,249.09,248.91,249.09,1801.0,234.2665,234.4265,234.2571,234.4265,1801.0
2021-07-16 12:45:00,249.0,249.08,248.88,248.94,1175.0,234.3418,234.417,234.2288,234.2853,1175.0
2021-07-16 12:50:00,248.93,249.24,248.92,249.2,2328.0,234.2759,234.5676,234.2665,234.53,2328.0
2021-07-16 12:55:00,249.12,249.19,249.12,249.19,200.0,234.4547,234.5206,234.4547,234.5206,200.0
2021-07-16 13:00:00,249.07,249.41,249.07,249.38,1852.0,234.4076,234.7276,234.4076,234.6994,1852.0
2021-07-16 13:05:00,249.13,249.29,249.13,249.29,1843.0,234.4641,234.6147,234.4641,234.6147,1843.0
2021-07-16 13:10:00,249.29,249.31,249.23,249.29,800.0,234.6147,234.6335,234.5582,234.6147,800.0
2021-07-16 13:15:00,249.25,249.29,249.16,249.17,1945.0,234.577,234.6147,234.4923,234.5017,1945.0
2021-07-16 13:20:00,249.12,249.22,249.12,249.16,1200.0,234.4547,234.5488,234.4547,234.4923,1200.0
2021-07-16 13:25:00,249.19,249.24,249.0,249.11,2100.0,234.5206,234.5676,234.3418,234.4453,2100.0
2021-07-16 13:30:00,248.98,249.08,248.85,248.93,13381.0,234.3229,234.417,234.2006,234.2759,13381.0
2021-07-16 13:35:00,248.98,249.04,248.9,249.0,4079.0,234.3229,234.3794,234.2476,234.3418,4079.0
2021-07-16 13:40:00,249.03,249.13,248.7,248.84,6978.0,234.37,234.4641,234.0594,234.1912,6978.0
2021-07-16 13:45:00,248.84,248.96,248.77,248.82,13024.0,234.1912,234.3041,234.1253,234.1724,13024.0
2021-07-16 13:50:00,248.84,249.12,248.81,249.01,15167.0,234.1912,234.4547,234.1629,234.3512,15167.0
2021-07-16 13:55:00,248.94,249.06,248.85,249.03,3525.0,234.2853,234.3982,234.2006,234.37,3525.0
2021-07-16 14:00:00,248.98,249.02,248.86,248.9,12536.0,234.3229,234.3606,234.21,234.2476,12536.0
2021-07-16 14:05:00,248.94,248.94,248.36,248.36,2400.0,234.2853,234.2853,233.7394,233.7394,2400.0
2021-07-16 14:10:00,248.37,248.37,248.12,248.35,2050.0,233.7488,233.7488,233.5136,233.73,2050.0
2021-07-16 14:15:00,248.39,248.52,248.3,248.31,2284.0,233.7677,233.89,233.683,233.6924,2284.0
2021-07-16 14:20:00,248.34,248.35,248.13,248.27,500.0,233.7206,233.73,233.523,233.6547,500.0
2021-07-16 14:25:00,248.32,248.32,248.12,248.13,700.0,233.7018,233.7018,233.5136,233.523,700.0
2021-07-16 14:30:00,248.02,248.23,247.98,247.98,707.0,233.4194,233.6171,233.3818,233.3818,707.0
2021-07-16 14:35:00,248.08,248.12,247.75,247.81,2279.0,233.4759,233.5136,233.1653,233.2218,2279.0
2021-07-16 14:40:00,247.84,247.96,247.68,247.76,1774.0,233.25,233.363,233.0995,233.1748,1774.0
2021-07-16 14:45:00,247.6,247.62,247.3,247.48,1927.0,233.0242,233.043,232.7418,232.9112,1927.0
2021-07-16 14:50:00,247.53,247.73,247.53,247.61,1340.0,232.9583,233.1465,232.9583,233.0336,1340.0
2021-07-16 14:55:00,247.67,247.83,247.6,247.83,1134.0,233.0901,233.2406,233.0242,233.2406,1134.0
2021-07-16 15:00:00,247.71,247.71,247.49,247.49,1237.0,233.1277,233.1277,232.9206,232.9206,1237.0
2021-07-16 15:05:00,247.64,247.64,247.2,247.2,2439.0,233.0618,233.0618,232.6477,232.6477,2439.0
2021-07-16 15:10:00,247.32,247.36,247.02,247.16,1900.0,232.7607,232.7983,232.4783,232.6101,1900.0
2021-07-16 15:15:00,247.27,247.53,247.26,247.5,4091.0,232.7136,232.9583,232.7042,232.9301,4091.0
2021-07-16 15:20:00,247.49,247.67,247.48,247.59,2160.0,232.9206,233.0901,232.9112,233.0148,2160.0
2021-07-16 15:25:00,247.51,247.64,247.44,247.58,2100.0,232.9395,233.0618,232.8736,233.0053,2100.0
2021-07-16 15:30:00,247.51,247.51,247.27,247.27,2681.0,232.9395,232.9395,232.7136,232.7136,2681.0
2021-07-16 15:35:00,247.26,247.26,246.86,246.92,2003.0,232.7042,232.7042,232.3277,232.3842,2003.0
2021-07-16 15:40:00,246.85,247.14,246.82,246.91,2613.0,232.3183,232.5913,232.2901,232.3748,2613.0
2021-07-16 15:45:00,246.87,246.93,246.67,246.72,3193.0,232.3371,232.3936,232.1489,232.196,3193.0
2021-07-16 15:50:00,246.68,246.99,246.66,246.93,4189.0,232.1583,232.4501,232.1395,232.3936,4189.0
2021-07-16 15:55:00,247.03,247.19,246.75,246.75,23385.0,232.4877,232.6383,232.2242,232.2242,23385.0
2021-07-19 09:30:00,241.95,242.23,240.65,241.67,8034.0,227.7068,227.9703,226.4833,227.4433,8034.0
2021-07-19 09:35:00,241.65,242.05,240.96,240.96,3485.0,227.4244,227.8009,226.7751,226.7751,3485.0
2021-07-19 09:40:00,241.05,241.05,240.27,240.83,1578.0,226.8598,226.8598,226.1257,226.6527,1578.0
2021-07-19 09:45:00,241.13,241.13,240.43,240.95,900.0,226.9351,226.9351,226.2763,226.7656,900.0
2021-07-19 09:50:00,240.51,240.51,239.69,239.86,4561.0,226.3515,226.3515,225.5798,225.7398,4561.0
2021-07-19 09:55:00,239.3,240.64,239.08,239.64,2150.0,225.2128,226.4739,225.0057,225.5328,2150.0
2021-07-19 10:00:00,240.03,240.03,239.58,239.64,869.0,225.8998,225.8998,225.4763,225.5328,869.0
2021-07-19 10:05:00,239.53,239.81,239.37,239.75,1237.0,225.4292,225.6928,225.2787,225.6363,1237.0
2021-07-19 10:10:00,239.68,240.07,239.62,239.86,2757.0,225.5704,225.9375,225.5139,225.7398,2757.0
2021-07-19 10:15:00,239.52,239.56,238.64,238.91,2864.0,225.4198,225.4575,224.5916,224.8457,2864.0
2021-07-19 10:20:00,238.84,239.74,238.84,239.49,1031.0,224.7799,225.6269,224.7799,225.3916,1031.0
2021-07-19 10:25:00,239.7,239.73,239.13,239.66,925.0,225.5892,225.6175,225.0528,225.5516,925.0
2021-07-19 10:30:00,239.64,240.46,239.58,240.38,1482.0,225.5328,226.3045,225.4763,226.2292,1482.0
2021-07-19 10:35:00,240.24,240.79,240.03,240.77,3105.0,226.0974,226.6151,225.8998,226.5962,3105.0
2021-07-19 10:40:00,240.48,241.48,240.48,241.48,1329.0,226.3233,227.2644,226.3233,227.2644,1329.0
2021-07-19 10:45:00,241.28,241.54,241.18,241.22,1094.0,227.0762,227.3209,226.9821,227.0198,1094.0
2021-07-19 10:50:00,240.5,240.5,239.81,239.81,1564.0,226.3421,226.3421,225.6928,225.6928,1564.0
2021-07-19 10:55:00,239.69,239.77,239.2,239.51,3048.0,225.5798,225.6551,225.1187,225.4104,3048.0
2021-07-19 11:00:00,239.71,240.29,239.35,240.09,1388.0,225.5986,226.1445,225.2598,225.9563,1388.0
2021-07-19 11:05:00,239.89,240.11,239.55,239.95,2914.0,225.768,225.9751,225.4481,225.8245,2914.0
2021-07-19 11:10:00,239.88,240.56,239.88,240.31,1050.0,225.7586,226.3986,225.7586,226.1633,1050.0
2021-07-19 11:15:00,240.47,240.58,240.33,240.33,933.0,226.3139,226.4174,226.1821,226.1821,933.0
2021-07-19 11:20:00,239.83,239.96,239.69,239.69,1429.0,225.7116,225.8339,225.5798,225.5798,1429.0
2021-07-19 11:25:00,239.72,240.08,239.58,239.89,2014.0,225.6081,225.9469,225.4763,225.768,2014.0
2021-07-19 11:30:00,239.6,240.25,239.6,240.06,2230.0,225.4951,226.1069,225.4951,225.928,2230.0
2021-07-19 11:35:00,239.99,240.33,239.85,240.23,1417.0,225.8622,226.1821,225.7304,226.088,1417.0
2021-07-19 11:40:00,240.19,240.51,240.05,240.51,2330.0,226.0504,226.3515,225.9186,226.3515,2330.0
2021-07-19 11:45:00,240.48,240.48,240.12,240.12,1342.0,226.3233,226.3233,225.9845,225.9845,1342.0
2021-07-19 11:50:00,240.22,240.31,239.93,239.93,2220.0,226.0786,226.1633,225.8057,225.8057,2220.0
2021-07-19 11:55:00,239.99,240.65,239.96,240.45,3111.0,225.8622,226.4833,225.8339,226.2951,3111.0
2021-07-19 12:00:00,240.39,240.39,239.6,240.06,1400.0,226.2386,226.2386,225.4951,225.928,1400.0
2021-07-19 12:05:00,240.05,240.05,239.17,239.33,2212.0,225.9186,225.9186,225.0904,225.241,2212.0
2021-07-19 12:10:00,239.18,239.42,238.88,238.99,4606.0,225.0998,225.3257,224.8175,224.921,4606.0
2021-07-19 12:15:00,239.23,239.47,239.03,239.03,2100.0,225.1469,225.3728,224.9587,224.9587,2100.0
2021-07-19 12:20:00,239.12,239.12,238.89,238.97,1332.0,225.0434,225.0434,224.8269,224.9022,1332.0
2021-07-19 12:25:00,239.22,239.35,238.41,238.41,1200.0,225.1375,225.2598,224.3752,224.3752,1200.0
2021-07-19 12:30:00,238.22,238.39,238.01,238.39,2131.0,224.1964,224.3564,223.9987,224.3564,2131.0
2021-07-19 12:35:00,238.22,238.4,238.0,238.13,1171.0,224.1964,224.3658,223.9893,224.1117,1171.0
2021-07-19 12:40:00,238.15,238.2,237.5,237.88,3058.0,224.1305,224.1775,223.5187,223.8764,3058.0
2021-07-19 12:45:00,237.68,237.84,237.59,237.7,4144.0,223.6881,223.8387,223.6034,223.707,4144.0
2021-07-19 12:50:00,237.69,238.63,237.67,238.47,1825.0,223.6976,224.5822,223.6787,224.4316,1825.0
2021-07-19 12:55:00,238.33,238.33,238.09,238.3,1024.0,224.2999,224.2999,224.074,224.2716,1024.0
2021-07-19 13:00:00,238.11,238.86,238.11,238.86,905.0,224.0928,224.7987,224.0928,224.7987,905.0
2021-07-19 13:05:00,238.8,239.03,238.72,238.97,701.0,224.7422,224.9587,224.6669,224.9022,701.0
2021-07-19 13:10:00,238.88,238.97,238.39,238.39,1824.0,224.8175,224.9022,224.3564,224.3564,1824.0
2021-07-19 13:15:00,238.77,238.85,238.47,238.48,723.0,224.714,224.7893,224.4316,224.4411,723.0
2021-07-19 13:20:00,238.39,238.39,238.06,238.24,1200.0,224.3564,224.3564,224.0458,224.2152,1200.0
2021-07-19 13:25:00,238.27,238.27,237.64,237.68,3187.0,224.2434,224.2434,223.6505,223.6881,3187.0
2021-07-19 13:30:00,237.65,237.65,237.23,237.48,2484.0,223.6599,223.6599,223.2646,223.4999,2484.0
2021-07-19 13:35:00,237.65,237.88,237.65,237.69,2410.0,223.6599,223.8764,223.6599,223.6976,2410.0
2021-07-19 13:40:00,237.49,237.58,237.17,237.4,1409.0,223.5093,223.594,223.2082,223.4246,1409.0
2021-07-19 13:45:00,237.44,237.57,236.91,236.91,1795.0,223.4623,223.5846,222.9635,222.9635,1795.0
2021-07-19 13:50:00,237.03,237.48,237.02,237.28,1600.0,223.0764,223.4999,223.067,223.3117,1600.0
2021-07-19 13:55:00,237.36,237.36,236.89,237.12,400.0,223.387,223.387,222.9447,223.1611,400.0
2021-07-19 14:00:00,237.32,237.91,237.22,237.57,4388.0,223.3493,223.9046,223.2552,223.5846,4388.0
2021-07-19 14:05:00,237.33,237.52,237.02,237.19,1900.0,223.3588,223.5376,223.067,223.227,1900.0
2021-07-19 14:10:00,237.29,237.93,237.23,237.5,4045.0,223.3211,223.9234,223.2646,223.5187,4045.0
2021-07-19 14:15:00,237.42,237.64,237.3,237.51,1700.0,223.4435,223.6505,223.3305,223.5282,1700.0
2021-07-19 14:20:00,237.4,237.4,237.1,237.1,3104.0,223.4246,223.4246,223.1423,223.1423,3104.0
2021-07-19 14:25:00,237.05,237.41,236.87,237.4,5692.0,223.0952,223.434,222.9258,223.4246,5692.0
2021-07-19 14:30:00,237.54,237.54,236.8,237.02,3510.0,223.5564,223.5564,222.86,223.067,3510.0
2021-07-19 14:35:00,237.24,237.32,236.54,236.58,3488.0,223.274,223.3493,222.6153,222.6529,3488.0
2021-07-19 14:40:00,236.71,236.98,236.61,236.85,2678.0,222.7752,223.0294,222.6811,222.907,2678.0
2021-07-19 14:45:00,236.98,237.07,236.79,237.05,2478.0,223.0294,223.1141,222.8505,223.0952,2478.0
2021-07-19 14:50:00,237.08,237.33,236.56,236.78,1900.0,223.1235,223.3588,222.6341,222.8411,1900.0
2021-07-19 14:55:00,237.0,237.22,236.64,236.65,3114.0,223.0482,223.2552,222.7094,222.7188,3114.0
2021-07-19 15:00:00,236.86,237.19,236.66,237.04,2012.0,222.9164,223.227,222.7282,223.0858,2012.0
2021-07-19 15:05:00,237.15,237.4,236.86,237.25,2344.0,223.1893,223.4246,222.9164,223.2835,2344.0
2021-07-19 15:10:00,237.58,237.65,237.21,237.21,910.0,223.594,223.6599,223.2458,223.2458,910.0
2021-07-19 15:15:00,237.22,237.24,236.88,237.02,1778.0,223.2552,223.274,222.9352,223.067,1778.0
2021-07-19 15:20:00,237.03,237.24,236.89,237.08,1758.0,223.0764,223.274,222.9447,223.1235,1758.0
2021-07-19 15:25:00,237.3,237.53,237.12,237.35,2649.0,223.3305,223.547,223.1611,223.3776,2649.0
2021-07-19 15:30:00,237.21,237.53,237.07,237.46,4312.0,223.2458,223.547,223.1141,223.4811,4312.0
2021-07-19 15:35:00,237.51,237.64,237.36,237.56,4218.0,223.5282,223.6505,223.387,223.5752,4218.0
2021-07-19 15:40:00,237.62,237.74,237.32,237.4,3834.0,223.6317,223.7446,223.3493,223.4246,3834.0
2021-07-19 15:45:00,237.38,237.78,237.33,237.7,4629.0,223.4058,223.7823,223.3588,223.707,4629.0
2021-07-19 15:50:00,237.49,237.8,237.07,237.8,12061.0,223.5093,223.8011,223.1141,223.8011,12061.0
2021-07-19 15:55:00,237.8,238.32,237.64,238.11,27517.0,223.8011,224.2905,223.6505,224.0928,27517.0
2021-07-20 09:30:00,237.89,240.67,237.89,239.62,6772.0,223.8858,226.5021,223.8858,225.5139,6772.0
2021-07-20 09:35:00,240.59,240.59,239.48,239.61,1830.0,226.4268,226.4268,225.3822,225.5045,1830.0
2021-07-20 09:40:00,239.57,240.38,239.03,240.36,1274.0,225.4669,226.2292,224.9587,226.2104,1274.0
2021-07-20 09:45:00,240.47,241.48,240.46,241.13,1443.0,226.3139,227.2644,226.3045,226.9351,1443.0
2021-07-20 09:50:00,241.43,242.05,241.41,242.04,2339.0,227.2174,227.8009,227.1986,227.7915,2339.0
2021-07-20 09:55:00,242.48,242.62,242.36,242.58,1313.0,228.2056,228.3373,228.0926,228.2997,1313.0
2021-07-20 10:00:00,243.02,243.5,243.02,243.5,1097.0,228.7138,229.1655,228.7138,229.1655,1097.0
2021-07-20 10:05:00,243.09,243.51,242.83,243.23,1801.0,228.7797,229.1749,228.535,228.9114,1801.0
2021-07-20 10:10:00,243.23,243.48,243.23,243.47,600.0,228.9114,229.1467,228.9114,229.1373,600.0
2021-07-20 10:15:00,243.3,244.08,243.3,244.08,3541.0,228.9773,229.7114,228.9773,229.7114,3541.0
2021-07-20 10:20:00,244.21,244.69,244.21,244.69,1500.0,229.8337,230.2855,229.8337,230.2855,1500.0
2021-07-20 10:25:00,244.53,244.72,244.22,244.7,3816.0,230.1349,230.3137,229.8431,230.2949,3816.0
2021-07-20 10:30:00,244.66,244.8,244.29,244.34,2719.0,230.2572,230.389,229.909,229.9561,2719.0
2021-07-20 10:35:00,244.23,244.76,244.23,244.75,1723.0,229.8526,230.3514,229.8526,230.3419,1723.0
2021-07-20 10:40:00,244.72,244.72,244.2,244.4,1700.0,230.3137,230.3137,229.8243,230.0126,1700.0
2021-07-20 10:45:00,244.22,244.73,244.08,244.73,2019.0,229.8431,230.3231,229.7114,230.3231,2019.0
2021-07-20 10:50:00,244.86,245.4,244.83,245.28,2422.0,230.4455,230.9537,230.4172,230.8407,2422.0
2021-07-20 10:55:00,245.28,246.11,245.19,246.11,1376.0,230.8407,231.6219,230.756,231.6219,1376.0
2021-07-20 11:00:00,246.12,246.67,246.12,246.64,3352.0,231.6313,232.1489,231.6313,232.1207,3352.0
2021-07-20 11:05:00,246.78,246.85,245.94,245.94,1078.0,232.2524,232.3183,231.4619,231.4619,1078.0
2021-07-20 11:10:00,246.15,246.37,246.0,246.01,1416.0,231.6595,231.8666,231.5184,231.5278,1416.0
2021-07-20 11:15:00,245.96,245.96,245.62,245.82,1964.0,231.4807,231.4807,231.1607,231.349,1964.0
2021-07-20 11:20:00,245.87,246.04,245.78,245.89,1424.0,231.396,231.556,231.3113,231.4148,1424.0
2021-07-20 11:25:00,246.04,246.09,245.35,245.45,1957.0,231.556,231.6031,230.9066,231.0007,1957.0
2021-07-20 11:30:00,245.3,245.51,245.15,245.51,2360.0,230.8596,231.0572,230.7184,231.0572,2360.0
2021-07-20 11:35:00,245.51,245.69,245.36,245.38,1701.0,231.0572,231.2266,230.916,230.9349,1701.0
2021-07-20 11:40:00,245.3,246.03,245.29,245.94,1400.0,230.8596,231.5466,230.8502,231.4619,1400.0
2021-07-20 11:45:00,246.01,246.16,245.93,246.15,1100.0,231.5278,231.6689,231.4525,231.6595,1100.0
2021-07-20 11:50:00,246.08,246.29,246.06,246.12,2200.0,231.5937,231.7913,231.5748,231.6313,2200.0
2021-07-20 11:55:00,246.14,246.39,246.11,246.39,2829.0,231.6501,231.8854,231.6219,231.8854,2829.0
2021-07-20 12:00:00,246.69,246.69,246.39,246.4,1731.0,232.1677,232.1677,231.8854,231.8948,1731.0
2021-07-20 12:05:00,245.91,246.02,245.73,246.02,2400.0,231.4337,231.5372,231.2643,231.5372,2400.0
2021-07-20 12:10:00,245.9,246.17,245.9,246.08,1800.0,231.4242,231.6784,231.4242,231.5937,1800.0
2021-07-20 12:15:00,246.28,246.56,246.25,246.52,1609.0,231.7819,232.0454,231.7536,232.0078,1609.0
2021-07-20 12:20:00,246.7,246.95,246.57,246.8,2512.0,232.1772,232.4124,232.0548,232.2713,2512.0
2021-07-20 12:25:00,246.87,246.89,246.67,246.88,2113.0,232.3371,232.356,232.1489,232.3466,2113.0
2021-07-20 12:30:00,246.85,247.1,246.78,247.09,4977.0,232.3183,232.5536,232.2524,232.5442,4977.0
2021-07-20 12:35:00,247.09,247.18,246.77,246.77,1300.0,232.5442,232.6289,232.243,232.243,1300.0
2021-07-20 12:40:00,246.85,246.91,246.74,246.8,1483.0,232.3183,232.3748,232.2148,232.2713,1483.0
2021-07-20 12:45:00,246.67,247.21,246.52,247.21,1787.0,232.1489,232.6571,232.0078,232.6571,1787.0
2021-07-20 12:50:00,247.27,247.37,247.18,247.32,3905.0,232.7136,232.8077,232.6289,232.7607,3905.0
2021-07-20 12:55:00,247.14,247.24,246.96,247.07,1917.0,232.5913,232.6854,232.4218,232.5254,1917.0
2021-07-20 13:00:00,247.01,247.13,246.28,246.28,2263.0,232.4689,232.5818,231.7819,231.7819,2263.0
2021-07-20 13:05:00,246.48,246.72,246.35,246.36,1201.0,231.9701,232.196,231.8478,231.8572,1201.0
2021-07-20 13:10:00,246.25,246.53,246.16,246.45,2472.0,231.7536,232.0172,231.6689,231.9419,2472.0
2021-07-20 13:15:00,246.41,246.44,246.01,246.09,1500.0,231.9042,231.9325,231.5278,231.6031,1500.0
2021-07-20 13:20:00,246.21,246.25,245.83,245.96,2237.0,231.716,231.7536,231.3584,231.4807,2237.0
2021-07-20 13:25:00,245.81,245.93,245.71,245.84,1307.0,231.3395,231.4525,231.2454,231.3678,1307.0
2021-07-20 13:30:00,245.99,246.13,245.87,246.04,1916.0,231.509,231.6407,231.396,231.556,1916.0
2021-07-20 13:35:00,246.14,246.2,245.91,246.04,3477.0,231.6501,231.7066,231.4337,231.556,3477.0
2021-07-20 13:40:00,246.01,246.07,245.79,245.9,2100.0,231.5278,231.5842,231.3207,231.4242,2100.0
2021-07-20 13:45:00,245.74,245.74,245.72,245.72,314.0,231.2737,231.2737,231.2548,231.2548,314.0
2021-07-20 13:50:00,245.69,245.79,245.55,245.75,1472.0,231.2266,231.3207,231.0949,231.2831,1472.0
2021-07-20 13:55:00,245.86,246.54,245.83,246.24,4496.0,231.3866,232.0266,231.3584,231.7442,4496.0
2021-07-20 14:00:00,246.36,246.65,246.31,246.47,4319.0,231.8572,232.1301,231.8101,231.9607,4319.0
2021-07-20 14:05:00,246.52,246.55,246.39,246.49,1966.0,232.0078,232.036,231.8854,231.9795,1966.0
2021-07-20 14:10:00,246.25,246.26,246.13,246.14,1350.0,231.7536,231.7631,231.6407,231.6501,1350.0
2021-07-20 14:15:00,246.13,246.17,245.97,245.97,2300.0,231.6407,231.6784,231.4901,231.4901,2300.0
2021-07-20 14:20:00,246.0,246.0,245.61,245.71,2255.0,231.5184,231.5184,231.1513,231.2454,2255.0
2021-07-20 14:25:00,245.61,245.79,245.61,245.62,1194.0,231.1513,231.3207,231.1513,231.1607,1194.0
2021-07-20 14:30:00,245.69,245.9,245.63,245.7,2516.0,231.2266,231.4242,231.1701,231.236,2516.0
2021-07-20 14:35:00,245.72,245.75,245.52,245.52,1000.0,231.2548,231.2831,231.0666,231.0666,1000.0
2021-07-20 14:40:00,245.56,246.17,245.41,245.8,3699.0,231.1043,231.6784,230.9631,231.3301,3699.0
2021-07-20 14:45:00,245.82,245.85,245.54,245.54,1900.0,231.349,231.3772,231.0854,231.0854,1900.0
2021-07-20 14:50:00,245.85,246.0,245.76,245.92,2414.0,231.3772,231.5184,231.2925,231.4431,2414.0
2021-07-20 14:55:00,245.91,246.0,245.77,245.88,2120.0,231.4337,231.5184,231.3019,231.4054,2120.0
2021-07-20 15:00:00,245.75,245.99,245.66,245.71,1709.0,231.2831,231.509,231.1984,231.2454,1709.0
2021-07-20 15:05:00,245.8,246.27,245.77,246.05,2301.0,231.3301,231.7725,231.3019,231.5654,2301.0
2021-07-20 15:10:00,246.12,246.48,246.12,246.42,1758.0,231.6313,231.9701,231.6313,231.9136,1758.0
2021-07-20 15:15:00,246.45,246.69,246.33,246.64,2373.0,231.9419,232.1677,231.8289,232.1207,2373.0
2021-07-20 15:20:00,246.58,246.91,246.58,246.91,1066.0,232.0642,232.3748,232.0642,232.3748,1066.0
2021-07-20 15:25:00,246.95,246.95,246.41,246.53,2932.0,232.4124,232.4124,231.9042,232.0172,2932.0
2021-07-20 15:30:00,246.44,246.44,246.02,246.23,2247.0,231.9325,231.9325,231.5372,231.7348,2247.0
2021-07-20 15:35:00,246.16,246.58,246.15,246.52,2085.0,231.6689,232.0642,231.6595,232.0078,2085.0
2021-07-20 15:40:00,246.49,246.63,246.32,246.32,2184.0,231.9795,232.1113,231.8195,231.8195,2184.0
2021-07-20 15:45:00,246.24,246.58,246.24,246.58,5874.0,231.7442,232.0642,231.7442,232.0642,5874.0
2021-07-20 15:50:00,246.4,246.4,245.93,246.14,6217.0,231.8948,231.8948,231.4525,231.6501,6217.0
2021-07-20 15:55:00,246.26,246.28,245.73,245.9,18484.0,231.7631,231.7819,231.2643,231.4242,18484.0
2021-07-21 09:30:00,248.46,249.62,247.7,249.56,6513.0,233.8335,234.9253,233.1183,234.8688,6513.0
2021-07-21 09:35:00,249.65,250.47,249.65,250.09,1577.0,234.9535,235.7252,234.9535,235.3676,1577.0
2021-07-21 09:40:00,250.39,250.84,250.36,250.36,870.0,235.6499,236.0734,235.6217,235.6217,870.0
2021-07-21 09:45:00,250.68,251.64,250.68,251.26,1883.0,235.9229,236.8263,235.9229,236.4687,1883.0
2021-07-21 09:50:00,251.63,251.76,251.45,251.73,1033.0,236.8169,236.9393,236.6475,236.911,1033.0
2021-07-21 09:55:00,251.63,252.03,251.6,252.03,450.0,236.8169,237.1934,236.7887,237.1934,450.0
2021-07-21 10:00:00,251.86,252.31,251.64,251.77,3270.0,237.0334,237.4569,236.8263,236.9487,3270.0
2021-07-21 10:05:00,251.99,252.4,251.9,252.23,1819.0,237.1557,237.5416,237.071,237.3816,1819.0
2021-07-21 10:10:00,252.27,252.52,252.02,252.46,2837.0,237.4193,237.6545,237.184,237.5981,2837.0
2021-07-21 10:15:00,252.57,252.78,251.77,251.9,6412.0,237.7016,237.8992,236.9487,237.071,6412.0
2021-07-21 10:20:00,251.92,252.38,251.92,252.09,2694.0,237.0899,237.5228,237.0899,237.2499,2694.0
2021-07-21 10:25:00,252.1,252.26,251.07,251.07,7022.0,237.2593,237.4098,236.2899,236.2899,7022.0
2021-07-21 10:30:00,251.11,251.17,250.21,250.33,2133.0,236.3275,236.384,235.4805,235.5935,2133.0
2021-07-21 10:35:00,250.75,251.33,250.75,251.08,1727.0,235.9887,236.5346,235.9887,236.2993,1727.0
2021-07-21 10:40:00,251.14,251.45,251.11,251.14,2501.0,236.3558,236.6475,236.3275,236.3558,2501.0
2021-07-21 10:45:00,251.19,251.2,250.57,250.71,2747.0,236.4028,236.4122,235.8193,235.9511,2747.0
2021-07-21 10:50:00,250.82,250.98,250.44,250.55,2073.0,236.0546,236.2052,235.697,235.8005,2073.0
2021-07-21 10:55:00,250.69,250.84,250.31,250.31,1525.0,235.9323,236.0734,235.5746,235.5746,1525.0
2021-07-21 11:00:00,250.51,250.85,250.51,250.71,1101.0,235.7629,236.0829,235.7629,235.9511,1101.0
2021-07-21 11:05:00,250.81,251.08,250.74,250.74,2035.0,236.0452,236.2993,235.9793,235.9793,2035.0
2021-07-21 11:10:00,250.76,250.94,250.52,250.94,2623.0,235.9981,236.1676,235.7723,236.1676,2623.0
2021-07-21 11:15:00,251.07,251.21,250.94,251.06,1800.0,236.2899,236.4217,236.1676,236.2805,1800.0
2021-07-21 11:20:00,251.26,251.39,251.14,251.33,1101.0,236.4687,236.5911,236.3558,236.5346,1101.0
2021-07-21 11:25:00,251.22,251.27,250.49,250.49,2809.0,236.4311,236.4781,235.744,235.744,2809.0
2021-07-21 11:30:00,250.55,250.94,250.43,250.93,814.0,235.8005,236.1676,235.6876,236.1581,814.0
2021-07-21 11:35:00,250.99,251.2,250.99,251.1,1706.0,236.2146,236.4122,236.2146,236.3181,1706.0
2021-07-21 11:40:00,251.13,251.64,251.01,251.63,2220.0,236.3464,236.8263,236.2334,236.8169,2220.0
2021-07-21 11:45:00,251.91,252.46,251.91,252.19,2801.0,237.0804,237.5981,237.0804,237.344,2801.0
2021-07-21 11:50:00,252.11,252.39,252.05,252.05,3361.0,237.2687,237.5322,237.2122,237.2122,3361.0
2021-07-21 11:55:00,251.83,251.83,251.54,251.62,953.0,237.0052,237.0052,236.7322,236.8075,953.0
2021-07-21 12:00:00,251.74,251.81,251.59,251.69,1559.0,236.9205,236.9863,236.7793,236.8734,1559.0
2021-07-21 12:05:00,251.7,251.92,251.7,251.79,2100.0,236.8828,237.0899,236.8828,236.9675,2100.0
2021-07-21 12:10:00,251.78,251.93,251.77,251.9,1333.0,236.9581,237.0993,236.9487,237.071,1333.0
2021-07-21 12:15:00,251.92,251.99,251.69,251.99,1400.0,237.0899,237.1557,236.8734,237.1557,1400.0
2021-07-21 12:20:00,252.07,252.12,251.95,252.06,1765.0,237.231,237.2781,237.1181,237.2216,1765.0
2021-07-21 12:25:00,252.06,252.06,251.62,251.69,2201.0,237.2216,237.2216,236.8075,236.8734,2201.0
2021-07-21 12:30:00,251.66,251.93,251.58,251.81,2000.0,236.8452,237.0993,236.7699,236.9863,2000.0
2021-07-21 12:35:00,251.78,251.91,251.7,251.91,2300.0,236.9581,237.0804,236.8828,237.0804,2300.0
2021-07-21 12:40:00,251.97,252.06,251.89,252.06,666.0,237.1369,237.2216,237.0616,237.2216,666.0
2021-07-21 12:45:00,251.99,252.1,251.9,252.07,2606.0,237.1557,237.2593,237.071,237.231,2606.0
2021-07-21 12:50:00,252.07,252.18,251.98,252.18,2737.0,237.231,237.3346,237.1463,237.3346,2737.0
2021-07-21 12:55:00,252.22,252.22,251.8,251.81,1652.0,237.3722,237.3722,236.9769,236.9863,1652.0
2021-07-21 13:00:00,251.89,252.54,251.89,252.47,1711.0,237.0616,237.6734,237.0616,237.6075,1711.0
2021-07-21 13:05:00,252.38,252.44,252.16,252.24,1800.0,237.5228,237.5792,237.3157,237.391,1800.0
2021-07-21 13:10:00,252.19,252.32,252.03,252.13,1882.0,237.344,237.4663,237.1934,237.2875,1882.0
2021-07-21 13:15:00,252.05,252.06,251.89,251.89,1520.0,237.2122,237.2216,237.0616,237.0616,1520.0
2021-07-21 13:20:00,251.92,251.92,251.81,251.85,1400.0,237.0899,237.0899,236.9863,237.024,1400.0
2021-07-21 13:25:00,251.87,252.07,251.87,252.07,2932.0,237.0428,237.231,237.0428,237.231,2932.0
2021-07-21 13:30:00,252.11,252.33,252.09,252.33,1714.0,237.2687,237.4757,237.2499,237.4757,1714.0
2021-07-21 13:35:00,252.38,252.38,252.23,252.25,1574.0,237.5228,237.5228,237.3816,237.4004,1574.0
2021-07-21 13:40:00,252.26,252.26,252.14,252.14,700.0,237.4098,237.4098,237.2969,237.2969,700.0
2021-07-21 13:45:00,252.09,252.16,251.92,251.92,1903.0,237.2499,237.3157,237.0899,237.0899,1903.0
2021-07-21 13:50:00,251.95,252.12,251.95,252.12,900.0,237.1181,237.2781,237.1181,237.2781,900.0
2021-07-21 13:55:00,252.22,252.22,251.98,252.0,1926.0,237.3722,237.3722,237.1463,237.1652,1926.0
2021-07-21 14:00:00,252.21,252.22,252.0,252.04,2252.0,237.3628,237.3722,237.1652,237.2028,2252.0
2021-07-21 14:05:00,252.18,252.18,252.04,252.04,2206.0,237.3346,237.3346,237.2028,237.2028,2206.0
2021-07-21 14:10:00,252.08,252.09,251.66,251.71,3505.0,237.2404,237.2499,236.8452,236.8922,3505.0
2021-07-21 14:15:00,251.71,251.78,251.64,251.76,1403.0,236.8922,236.9581,236.8263,236.9393,1403.0
2021-07-21 14:20:00,251.71,251.71,251.54,251.63,2450.0,236.8922,236.8922,236.7322,236.8169,2450.0
2021-07-21 14:25:00,251.66,251.83,251.6,251.78,1350.0,236.8452,237.0052,236.7887,236.9581,1350.0
2021-07-21 14:30:00,251.89,251.92,251.83,251.87,1721.0,237.0616,237.0899,237.0052,237.0428,1721.0
2021-07-21 14:35:00,252.01,252.06,251.73,252.03,2538.0,237.1746,237.2216,236.911,237.1934,2538.0
2021-07-21 14:40:00,251.94,252.01,251.83,251.84,1318.0,237.1087,237.1746,237.0052,237.0146,1318.0
2021-07-21 14:45:00,251.93,252.04,251.68,251.68,900.0,237.0993,237.2028,236.864,236.864,900.0
2021-07-21 14:50:00,251.81,251.81,251.67,251.7,1347.0,236.9863,236.9863,236.8546,236.8828,1347.0
2021-07-21 14:55:00,251.73,252.0,251.7,252.0,2670.0,236.911,237.1652,236.8828,237.1652,2670.0
2021-07-21 15:00:00,252.0,252.04,251.85,252.02,2019.0,237.1652,237.2028,237.024,237.184,2019.0
2021-07-21 15:05:00,252.05,252.11,252.0,252.11,1600.0,237.2122,237.2687,237.1652,237.2687,1600.0
2021-07-21 15:10:00,252.12,252.12,251.94,252.01,3051.0,237.2781,237.2781,237.1087,237.1746,3051.0
2021-07-21 15:15:00,252.09,252.18,252.0,252.04,2476.0,237.2499,237.3346,237.1652,237.2028,2476.0
2021-07-21 15:20:00,252.04,252.15,251.97,252.12,2045.0,237.2028,237.3063,237.1369,237.2781,2045.0
2021-07-21 15:25:00,252.18,252.18,251.6,251.79,2138.0,237.3346,237.3346,236.7887,236.9675,2138.0
2021-07-21 15:30:00,251.7,252.02,251.7,251.98,3267.0,236.8828,237.184,236.8828,237.1463,3267.0
2021-07-21 15:35:00,252.02,252.1,251.55,251.59,7061.0,237.184,237.2593,236.7416,236.7793,7061.0
2021-07-21 15:40:00,251.62,251.77,251.49,251.49,5036.0,236.8075,236.9487,236.6852,236.6852,5036.0
2021-07-21 15:45:00,251.49,251.51,251.1,251.12,10110.0,236.6852,236.704,236.3181,236.337,10110.0
2021-07-21 15:50:00,251.06,251.26,250.78,251.11,19007.0,236.2805,236.4687,236.017,236.3275,19007.0
2021-07-21 15:55:00,251.12,251.3,250.93,251.07,34113.0,236.337,236.5064,236.1581,236.2899,34113.0
2021-07-22 09:30:00,250.14,250.52,249.02,249.02,6088.0,235.4146,235.7723,234.3606,234.3606,6088.0
2021-07-22 09:35:00,248.84,249.0,248.21,248.23,1607.0,234.1912,234.3418,233.5983,233.6171,1607.0
2021-07-22 09:40:00,249.07,249.21,248.74,248.92,1271.0,234.4076,234.5394,234.0971,234.2665,1271.0
2021-07-22 09:45:00,249.55,249.63,249.0,249.0,787.0,234.8594,234.9347,234.3418,234.3418,787.0
2021-07-22 09:50:00,249.08,249.21,248.67,249.03,1000.0,234.417,234.5394,234.0312,234.37,1000.0
2021-07-22 09:55:00,248.79,248.79,248.6,248.6,701.0,234.1441,234.1441,233.9653,233.9653,701.0
2021-07-22 10:00:00,249.07,249.66,249.0,249.02,3090.0,234.4076,234.9629,234.3418,234.3606,3090.0
2021-07-22 10:05:00,249.5,249.54,249.16,249.54,2301.0,234.8123,234.85,234.4923,234.85,2301.0
2021-07-22 10:10:00,249.81,250.04,249.81,249.94,903.0,235.1041,235.3205,235.1041,235.2264,903.0
2021-07-22 10:15:00,249.94,250.1,249.46,249.47,2300.0,235.2264,235.377,234.7747,234.7841,2300.0
2021-07-22 10:20:00,249.45,249.64,248.88,248.88,2300.0,234.7653,234.9441,234.2288,234.2288,2300.0
2021-07-22 10:25:00,248.92,249.39,248.92,249.07,1503.0,234.2665,234.7088,234.2665,234.4076,1503.0
2021-07-22 10:30:00,249.42,249.51,249.15,249.21,1505.0,234.737,234.8217,234.4829,234.5394,1505.0
2021-07-22 10:35:00,249.31,249.39,249.05,249.09,2462.0,234.6335,234.7088,234.3888,234.4265,2462.0
2021-07-22 10:40:00,249.28,249.67,249.28,249.67,1767.0,234.6053,234.9723,234.6053,234.9723,1767.0
2021-07-22 10:45:00,249.5,249.5,249.08,249.37,1000.0,234.8123,234.8123,234.417,234.69,1000.0
2021-07-22 10:50:00,249.22,249.39,248.99,249.23,1975.0,234.5488,234.7088,234.3323,234.5582,1975.0
2021-07-22 10:55:00,248.94,248.97,248.6,248.6,1020.0,234.2853,234.3135,233.9653,233.9653,1020.0
2021-07-22 11:00:00,248.6,248.63,248.15,248.15,2320.0,233.9653,233.9935,233.5418,233.5418,2320.0
2021-07-22 11:05:00,248.27,248.56,248.11,248.56,1715.0,233.6547,233.9277,233.5041,233.9277,1715.0
2021-07-22 11:10:00,248.42,248.42,248.17,248.34,900.0,233.7959,233.7959,233.5606,233.7206,900.0
2021-07-22 11:15:00,248.26,248.55,248.01,248.55,2472.0,233.6453,233.9182,233.41,233.9182,2472.0
2021-07-22 11:20:00,248.49,248.5,248.06,248.25,1932.0,233.8618,233.8712,233.4571,233.6359,1932.0
2021-07-22 11:25:00,248.46,248.46,247.83,248.11,2700.0,233.8335,233.8335,233.2406,233.5041,2700.0
2021-07-22 11:30:00,248.18,248.4,247.69,247.7,1100.0,233.57,233.7771,233.1089,233.1183,1100.0
2021-07-22 11:35:00,247.74,247.86,247.74,247.79,900.0,233.1559,233.2689,233.1559,233.203,900.0
2021-07-22 11:40:00,247.72,247.72,247.2,247.26,1348.0,233.1371,233.1371,232.6477,232.7042,1348.0
2021-07-22 11:45:00,247.2,247.41,247.19,247.2,2199.0,232.6477,232.8454,232.6383,232.6477,2199.0
2021-07-22 11:50:00,247.12,247.29,246.85,247.29,1450.0,232.5724,232.7324,232.3183,232.7324,1450.0
2021-07-22 11:55:00,247.04,247.16,247.04,247.16,1300.0,232.4971,232.6101,232.4971,232.6101,1300.0
2021-07-22 12:00:00,247.19,247.2,246.99,247.1,1800.0,232.6383,232.6477,232.4501,232.5536,1800.0
2021-07-22 12:05:00,247.21,247.23,246.88,246.88,1113.0,232.6571,232.676,232.3466,232.3466,1113.0
2021-07-22 12:10:00,246.91,247.2,246.91,247.07,2408.0,232.3748,232.6477,232.3748,232.5254,2408.0
2021-07-22 12:15:00,247.19,247.22,247.07,247.11,1437.0,232.6383,232.6665,232.5254,232.563,1437.0
2021-07-22 12:20:00,247.1,247.24,247.04,247.06,3000.0,232.5536,232.6854,232.4971,232.516,3000.0
2021-07-22 12:25:00,247.2,247.25,247.16,247.17,3500.0,232.6477,232.6948,232.6101,232.6195,3500.0
2021-07-22 12:30:00,247.17,247.25,247.06,247.16,2300.0,232.6195,232.6948,232.516,232.6101,2300.0
2021-07-22 12:35:00,247.2,247.31,247.08,247.24,4600.0,232.6477,232.7512,232.5348,232.6854,4600.0
2021-07-22 12:40:00,247.21,247.31,247.02,247.1,3860.0,232.6571,232.7512,232.4783,232.5536,3860.0
2021-07-22 12:45:00,247.13,247.39,247.13,247.22,1100.0,232.5818,232.8265,232.5818,232.6665,1100.0
2021-07-22 12:50:00,247.1,247.46,247.1,247.36,1362.0,232.5536,232.8924,232.5536,232.7983,1362.0
2021-07-22 12:55:00,247.51,247.57,247.26,247.26,3416.0,232.9395,232.9959,232.7042,232.7042,3416.0
2021-07-22 13:00:00,247.41,247.44,247.34,247.39,2813.0,232.8454,232.8736,232.7795,232.8265,2813.0
2021-07-22 13:05:00,247.4,247.44,247.25,247.25,2723.0,232.8359,232.8736,232.6948,232.6948,2723.0
2021-07-22 13:10:00,247.3,247.61,247.3,247.52,4947.0,232.7418,233.0336,232.7418,232.9489,4947.0
2021-07-22 13:15:00,247.45,247.5,247.37,247.47,2000.0,232.883,232.9301,232.8077,232.9018,2000.0
2021-07-22 13:20:00,247.3,247.49,247.26,247.49,1889.0,232.7418,232.9206,232.7042,232.9206,1889.0
2021-07-22 13:25:00,247.5,247.5,247.15,247.27,2932.0,232.9301,232.9301,232.6007,232.7136,2932.0
2021-07-22 13:30:00,247.21,247.28,247.05,247.28,2800.0,232.6571,232.723,232.5066,232.723,2800.0
2021-07-22 13:35:00,247.23,247.28,247.18,247.18,1008.0,232.676,232.723,232.6289,232.6289,1008.0
2021-07-22 13:40:00,247.27,247.52,247.26,247.52,2052.0,232.7136,232.9489,232.7042,232.9489,2052.0
2021-07-22 13:45:00,247.56,247.72,247.49,247.72,2283.0,232.9865,233.1371,232.9206,233.1371,2283.0
2021-07-22 13:50:00,247.61,247.67,247.42,247.66,4119.0,233.0336,233.0901,232.8548,233.0806,4119.0
2021-07-22 13:55:00,247.6,247.71,247.52,247.57,3668.0,233.0242,233.1277,232.9489,232.9959,3668.0
2021-07-22 14:00:00,247.67,247.84,247.66,247.73,3100.0,233.0901,233.25,233.0806,233.1465,3100.0
2021-07-22 14:05:00,247.8,247.83,247.59,247.64,4924.0,233.2124,233.2406,233.0148,233.0618,4924.0
2021-07-22 14:10:00,247.66,247.75,247.66,247.71,1406.0,233.0806,233.1653,233.0806,233.1277,1406.0
2021-07-22 14:15:00,247.81,247.88,247.66,247.7,1901.0,233.2218,233.2877,233.0806,233.1183,1901.0
2021-07-22 14:20:00,247.71,247.73,247.69,247.7,1711.0,233.1277,233.1465,233.1089,233.1183,1711.0
2021-07-22 14:25:00,247.73,247.89,247.72,247.82,3848.0,233.1465,233.2971,233.1371,233.2312,3848.0
2021-07-22 14:30:00,247.81,247.86,247.72,247.78,2000.0,233.2218,233.2689,233.1371,233.1936,2000.0
2021-07-22 14:35:00,247.78,247.89,247.72,247.72,3001.0,233.1936,233.2971,233.1371,233.1371,3001.0
2021-07-22 14:40:00,247.79,247.8,247.68,247.8,1807.0,233.203,233.2124,233.0995,233.2124,1807.0
2021-07-22 14:45:00,247.79,247.86,247.77,247.77,3800.0,233.203,233.2689,233.1842,233.1842,3800.0
2021-07-22 14:50:00,247.77,247.82,247.66,247.82,2900.0,233.1842,233.2312,233.0806,233.2312,2900.0
2021-07-22 14:55:00,247.82,247.93,247.77,247.9,3125.0,233.2312,233.3347,233.1842,233.3065,3125.0
2021-07-22 15:00:00,247.87,247.87,247.69,247.77,2803.0,233.2783,233.2783,233.1089,233.1842,2803.0
2021-07-22 15:05:00,247.7,247.73,247.42,247.48,3334.0,233.1183,233.1465,232.8548,232.9112,3334.0
2021-07-22 15:10:00,247.54,247.54,247.19,247.19,2201.0,232.9677,232.9677,232.6383,232.6383,2201.0
2021-07-22 15:15:00,247.04,247.32,247.03,247.27,4281.0,232.4971,232.7607,232.4877,232.7136,4281.0
2021-07-22 15:20:00,247.23,247.42,247.13,247.13,3501.0,232.676,232.8548,232.5818,232.5818,3501.0
2021-07-22 15:25:00,247.21,247.23,247.02,247.02,4419.0,232.6571,232.676,232.4783,232.4783,4419.0
2021-07-22 15:30:00,247.06,247.06,246.7,246.97,7480.0,232.516,232.516,232.1772,232.4313,7480.0
2021-07-22 15:35:00,247.02,247.07,246.82,246.94,9500.0,232.4783,232.5254,232.2901,232.403,9500.0
2021-07-22 15:40:00,246.82,247.1,246.73,246.98,7723.0,232.2901,232.5536,232.2054,232.4407,7723.0
2021-07-22 15:45:00,247.06,247.07,246.87,246.89,10675.0,232.516,232.5254,232.3371,232.356,10675.0
2021-07-22 15:50:00,246.99,247.04,246.78,246.82,16154.0,232.4501,232.4971,232.2524,232.2901,16154.0
2021-07-22 15:55:00,246.95,247.06,246.76,246.88,27114.0,232.4124,232.516,232.2336,232.3466,27114.0
2021-07-23 09:30:00,248.2,249.19,248.2,249.01,6299.0,233.5889,234.5206,233.5889,234.3512,6299.0
2021-07-23 09:35:00,249.58,249.9,249.58,249.75,983.0,234.8876,235.1888,234.8876,235.0476,983.0
2021-07-23 09:40:00,249.8,250.23,249.79,250.14,586.0,235.0947,235.4993,235.0853,235.4146,586.0
2021-07-23 09:45:00,250.17,250.27,249.5,249.5,1073.0,235.4429,235.537,234.8123,234.8123,1073.0
2021-07-23 09:50:00,248.69,248.69,248.19,248.5,3092.0,234.05,234.05,233.5794,233.8712,3092.0
2021-07-23 09:55:00,248.53,248.55,248.16,248.16,1504.0,233.8994,233.9182,233.5512,233.5512,1504.0
2021-07-23 10:00:00,248.47,248.47,247.97,248.06,2440.0,233.843,233.843,233.3724,233.4571,2440.0
2021-07-23 10:05:00,247.96,248.98,247.84,248.87,3858.0,233.363,234.3229,233.25,234.2194,3858.0
2021-07-23 10:10:00,248.95,249.03,248.64,248.75,4061.0,234.2947,234.37,234.0029,234.1065,4061.0
2021-07-23 10:15:00,248.91,248.94,248.58,248.76,3800.0,234.2571,234.2853,233.9465,234.1159,3800.0
2021-07-23 10:20:00,248.68,249.28,248.54,249.28,701.0,234.0406,234.6053,233.9088,234.6053,701.0
2021-07-23 10:25:00,249.34,249.58,249.34,249.58,600.0,234.6617,234.8876,234.6617,234.8876,600.0
2021-07-23 10:30:00,249.56,249.56,249.19,249.42,2530.0,234.8688,234.8688,234.5206,234.737,2530.0
2021-07-23 10:35:00,249.62,250.13,249.62,250.0,4377.0,234.9253,235.4052,234.9253,235.2829,4377.0
2021-07-23 10:40:00,249.89,250.35,249.88,250.21,1600.0,235.1794,235.6123,235.17,235.4805,1600.0
2021-07-23 10:45:00,250.18,250.26,249.95,250.22,1920.0,235.4523,235.5276,235.2358,235.4899,1920.0
2021-07-23 10:50:00,250.4,250.45,250.23,250.45,1500.0,235.6593,235.7064,235.4993,235.7064,1500.0
2021-07-23 10:55:00,250.27,250.64,250.27,250.5,1250.0,235.537,235.8852,235.537,235.7535,1250.0
2021-07-23 11:00:00,250.42,250.69,250.33,250.6,2726.0,235.6782,235.9323,235.5935,235.8476,2726.0
2021-07-23 11:05:00,250.49,250.68,250.4,250.4,1000.0,235.744,235.9229,235.6593,235.6593,1000.0
2021-07-23 11:10:00,250.45,250.52,250.16,250.19,900.0,235.7064,235.7723,235.4335,235.4617,900.0
2021-07-23 11:15:00,250.06,250.15,249.89,249.89,1200.0,235.3394,235.4241,235.1794,235.1794,1200.0
2021-07-23 11:20:00,249.93,250.17,249.92,250.13,1256.0,235.217,235.4429,235.2076,235.4052,1256.0
2021-07-23 11:25:00,250.17,250.22,249.93,250.01,1700.0,235.4429,235.4899,235.217,235.2923,1700.0
2021-07-23 11:30:00,250.11,250.38,250.02,250.02,2184.0,235.3864,235.6405,235.3017,235.3017,2184.0
2021-07-23 11:35:00,250.08,250.29,250.02,250.02,1045.0,235.3582,235.5558,235.3017,235.3017,1045.0
2021-07-23 11:40:00,250.04,250.04,249.36,249.36,2559.0,235.3205,235.3205,234.6806,234.6806,2559.0
2021-07-23 11:45:00,249.24,249.3,249.2,249.3,600.0,234.5676,234.6241,234.53,234.6241,600.0
2021-07-23 11:50:00,249.11,249.3,249.05,249.2,1302.0,234.4453,234.6241,234.3888,234.53,1302.0
2021-07-23 11:55:00,249.16,249.16,248.82,248.84,2902.0,234.4923,234.4923,234.1724,234.1912,2902.0
2021-07-23 12:00:00,248.81,249.1,248.79,248.93,1954.0,234.1629,234.4359,234.1441,234.2759,1954.0
2021-07-23 12:05:00,249.04,249.04,248.93,248.94,800.0,234.3794,234.3794,234.2759,234.2853,800.0
2021-07-23 12:10:00,249.01,249.25,249.01,249.25,1300.0,234.3512,234.577,234.3512,234.577,1300.0
2021-07-23 12:15:00,249.23,249.42,249.15,249.24,1655.0,234.5582,234.737,234.4829,234.5676,1655.0
2021-07-23 12:20:00,249.26,249.26,249.04,249.04,912.0,234.5865,234.5865,234.3794,234.3794,912.0
2021-07-23 12:25:00,249.07,249.16,248.83,249.16,1332.0,234.4076,234.4923,234.1818,234.4923,1332.0
2021-07-23 12:30:00,249.3,249.3,249.16,249.16,1400.0,234.6241,234.6241,234.4923,234.4923,1400.0
2021-07-23 12:35:00,249.23,249.41,249.15,249.41,1456.0,234.5582,234.7276,234.4829,234.7276,1456.0
2021-07-23 12:40:00,249.37,249.43,249.27,249.27,1610.0,234.69,234.7464,234.5959,234.5959,1610.0
2021-07-23 12:45:00,249.19,249.39,249.07,249.29,3302.0,234.5206,234.7088,234.4076,234.6147,3302.0
2021-07-23 12:50:00,249.26,249.32,249.05,249.09,1900.0,234.5865,234.6429,234.3888,234.4265,1900.0
2021-07-23 12:55:00,249.01,249.3,249.01,249.24,1413.0,234.3512,234.6241,234.3512,234.5676,1413.0
2021-07-23 13:00:00,249.31,249.4,249.14,249.38,1700.0,234.6335,234.7182,234.4735,234.6994,1700.0
2021-07-23 13:05:00,249.51,249.54,249.39,249.39,1809.0,234.8217,234.85,234.7088,234.7088,1809.0
2021-07-23 13:10:00,249.46,249.54,249.39,249.46,600.0,234.7747,234.85,234.7088,234.7747,600.0
2021-07-23 13:15:00,249.41,249.41,249.32,249.36,1200.0,234.7276,234.7276,234.6429,234.6806,1200.0
2021-07-23 13:20:00,249.33,249.33,249.12,249.24,600.0,234.6523,234.6523,234.4547,234.5676,600.0
2021-07-23 13:25:00,249.32,249.38,249.18,249.18,6618.0,234.6429,234.6994,234.5112,234.5112,6618.0
2021-07-23 13:30:00,249.22,249.27,249.13,249.19,3317.0,234.5488,234.5959,234.4641,234.5206,3317.0
2021-07-23 13:35:00,249.11,249.29,249.11,249.29,1776.0,234.4453,234.6147,234.4453,234.6147,1776.0
2021-07-23 13:40:00,249.32,249.45,249.23,249.45,2600.0,234.6429,234.7653,234.5582,234.7653,2600.0
2021-07-23 13:45:00,249.49,249.49,249.4,249.49,500.0,234.8029,234.8029,234.7182,234.8029,500.0
2021-07-23 13:50:00,249.57,249.58,249.48,249.51,1000.0,234.8782,234.8876,234.7935,234.8217,1000.0
2021-07-23 13:55:00,249.51,249.63,249.49,249.56,1800.0,234.8217,234.9347,234.8029,234.8688,1800.0
2021-07-23 14:00:00,249.52,249.53,249.26,249.28,2309.0,234.8311,234.8406,234.5865,234.6053,2309.0
2021-07-23 14:05:00,249.28,249.41,249.27,249.38,2266.0,234.6053,234.7276,234.5959,234.6994,2266.0
2021-07-23 14:10:00,249.3,249.3,249.1,249.1,1038.0,234.6241,234.6241,234.4359,234.4359,1038.0
2021-07-23 14:15:00,249.08,249.09,248.93,248.99,2000.0,234.417,234.4265,234.2759,234.3323,2000.0
2021-07-23 14:20:00,248.93,249.0,248.84,248.9,4900.0,234.2759,234.3418,234.1912,234.2476,4900.0
2021-07-23 14:25:00,248.96,249.02,248.96,249.02,300.0,234.3041,234.3606,234.3041,234.3606,300.0
2021-07-23 14:30:00,248.96,249.18,248.96,249.04,1000.0,234.3041,234.5112,234.3041,234.3794,1000.0
2021-07-23 14:35:00,248.98,249.15,248.93,249.1,1660.0,234.3229,234.4829,234.2759,234.4359,1660.0
2021-07-23 14:40:00,249.04,249.04,248.95,248.99,1191.0,234.3794,234.3794,234.2947,234.3323,1191.0
2021-07-23 14:45:00,249.0,249.03,248.89,248.97,1200.0,234.3418,234.37,234.2382,234.3135,1200.0
2021-07-23 14:50:00,249.02,249.05,249.0,249.05,900.0,234.3606,234.3888,234.3418,234.3888,900.0
2021-07-23 14:55:00,248.96,249.03,248.9,249.02,1700.0,234.3041,234.37,234.2476,234.3606,1700.0
2021-07-23 15:00:00,249.11,249.11,248.94,249.01,1071.0,234.4453,234.4453,234.2853,234.3512,1071.0
2021-07-23 15:05:00,248.99,248.99,248.56,248.67,2510.0,234.3323,234.3323,233.9277,234.0312,2510.0
2021-07-23 15:10:00,248.66,248.73,248.46,248.46,1033.0,234.0218,234.0877,233.8335,233.8335,1033.0
2021-07-23 15:15:00,248.42,248.69,248.37,248.61,1104.0,233.7959,234.05,233.7488,233.9747,1104.0
2021-07-23 15:20:00,248.81,248.81,248.48,248.53,2362.0,234.1629,234.1629,233.8524,233.8994,2362.0
2021-07-23 15:25:00,248.47,248.72,248.47,248.72,900.0,233.843,234.0782,233.843,234.0782,900.0
2021-07-23 15:30:00,248.81,249.17,248.81,249.16,3351.0,234.1629,234.5017,234.1629,234.4923,3351.0
2021-07-23 15:35:00,249.13,249.25,249.12,249.25,1788.0,234.4641,234.577,234.4547,234.577,1788.0
2021-07-23 15:40:00,249.3,249.3,249.1,249.2,2005.0,234.6241,234.6241,234.4359,234.53,2005.0
2021-07-23 15:45:00,249.26,249.36,249.21,249.22,4213.0,234.5865,234.6806,234.5394,234.5488,4213.0
2021-07-23 15:50:00,249.41,249.42,249.11,249.11,2501.0,234.7276,234.737,234.4453,234.4453,2501.0
2021-07-23 15:55:00,249.15,249.15,248.72,248.88,13117.0,234.4829,234.4829,234.0782,234.2288,13117.0
2021-07-26 09:30:00,249.49,250.0,248.52,250.0,4503.0,234.8029,235.2829,233.89,235.2829,4503.0
2021-07-26 09:35:00,251.0,251.0,250.51,250.51,1896.0,236.224,236.224,235.7629,235.7629,1896.0
2021-07-26 09:40:00,250.38,250.38,249.49,249.49,1967.0,235.6405,235.6405,234.8029,234.8029,1967.0
2021-07-26 09:45:00,249.26,250.05,249.26,250.05,1600.0,234.5865,235.3299,234.5865,235.3299,1600.0
2021-07-26 09:50:00,249.85,251.1,249.71,251.1,812.0,235.1417,236.3181,235.01,236.3181,812.0
2021-07-26 09:55:00,250.96,251.01,250.69,251.01,1823.0,236.1864,236.2334,235.9323,236.2334,1823.0
2021-07-26 10:00:00,250.77,251.15,250.52,251.14,2705.0,236.0076,236.3652,235.7723,236.3558,2705.0
2021-07-26 10:05:00,251.11,251.57,251.1,251.42,3308.0,236.3275,236.7605,236.3181,236.6193,3308.0
2021-07-26 10:10:00,251.33,251.43,251.02,251.02,2407.0,236.5346,236.6287,236.2428,236.2428,2407.0
2021-07-26 10:15:00,251.06,251.51,250.89,251.28,2003.0,236.2805,236.704,236.1205,236.4875,2003.0
2021-07-26 10:20:00,251.47,251.47,251.14,251.32,702.0,236.6664,236.6664,236.3558,236.5252,702.0
2021-07-26 10:25:00,251.09,251.09,250.74,250.74,748.0,236.3087,236.3087,235.9793,235.9793,748.0
2021-07-26 10:30:00,250.41,250.41,250.04,250.3,2580.0,235.6688,235.6688,235.3205,235.5652,2580.0
2021-07-26 10:35:00,250.46,250.46,250.0,250.38,1100.0,235.7158,235.7158,235.2829,235.6405,1100.0
2021-07-26 10:40:00,250.23,250.71,250.06,250.16,2668.0,235.4993,235.9511,235.3394,235.4335,2668.0
2021-07-26 10:45:00,250.38,250.38,250.38,250.38,100.0,235.6405,235.6405,235.6405,235.6405,100.0
2021-07-26 10:50:00,250.94,251.02,250.68,251.01,825.0,236.1676,236.2428,235.9229,236.2334,825.0
2021-07-26 10:55:00,251.2,251.37,250.99,251.09,2000.0,236.4122,236.5722,236.2146,236.3087,2000.0
2021-07-26 11:00:00,250.99,251.37,250.89,251.37,3212.0,236.2146,236.5722,236.1205,236.5722,3212.0
2021-07-26 11:05:00,251.34,251.85,251.32,251.85,906.0,236.544,237.024,236.5252,237.024,906.0
2021-07-26 11:10:00,251.87,252.05,251.66,251.73,2765.0,237.0428,237.2122,236.8452,236.911,2765.0
2021-07-26 11:15:00,251.71,252.1,251.7,252.07,2559.0,236.8922,237.2593,236.8828,237.231,2559.0
2021-07-26 11:20:00,252.06,252.07,251.89,251.9,1100.0,237.2216,237.231,237.0616,237.071,1100.0
2021-07-26 11:25:00,251.87,252.3,251.82,252.12,4364.0,237.0428,237.4475,236.9957,237.2781,4364.0
2021-07-26 11:30:00,252.02,252.03,251.82,251.88,2138.0,237.184,237.1934,236.9957,237.0522,2138.0
2021-07-26 11:35:00,251.8,251.96,251.8,251.84,984.0,236.9769,237.1275,236.9769,237.0146,984.0
2021-07-26 11:40:00,251.89,252.09,251.78,251.97,1990.0,237.0616,237.2499,236.9581,237.1369,1990.0
2021-07-26 11:45:00,252.09,252.44,252.09,252.38,1616.0,237.2499,237.5792,237.2499,237.5228,1616.0
2021-07-26 11:50:00,252.03,252.03,251.75,251.75,600.0,237.1934,237.1934,236.9299,236.9299,600.0
2021-07-26 11:55:00,251.6,251.71,251.6,251.66,1207.0,236.7887,236.8922,236.7887,236.8452,1207.0
2021-07-26 12:00:00,251.65,251.75,251.52,251.75,1199.0,236.8358,236.9299,236.7134,236.9299,1199.0
2021-07-26 12:05:00,251.66,251.66,251.11,251.15,1403.0,236.8452,236.8452,236.3275,236.3652,1403.0
2021-07-26 12:10:00,251.24,251.36,251.18,251.36,1549.0,236.4499,236.5628,236.3934,236.5628,1549.0
2021-07-26 12:15:00,251.34,251.35,251.11,251.11,900.0,236.544,236.5534,236.3275,236.3275,900.0
2021-07-26 12:20:00,251.14,251.29,251.14,251.17,1249.0,236.3558,236.4969,236.3558,236.384,1249.0
2021-07-26 12:25:00,251.23,251.57,251.19,251.45,2768.0,236.4405,236.7605,236.4028,236.6475,2768.0
2021-07-26 12:30:00,251.54,251.54,251.31,251.31,920.0,236.7322,236.7322,236.5158,236.5158,920.0
2021-07-26 12:35:00,251.36,251.9,251.36,251.7,1900.0,236.5628,237.071,236.5628,236.8828,1900.0
2021-07-26 12:40:00,251.7,251.7,251.33,251.5,1102.0,236.8828,236.8828,236.5346,236.6946,1102.0
2021-07-26 12:45:00,251.36,251.7,251.36,251.53,2363.0,236.5628,236.8828,236.5628,236.7228,2363.0
2021-07-26 12:50:00,251.5,251.5,251.32,251.33,1000.0,236.6946,236.6946,236.5252,236.5346,1000.0
2021-07-26 12:55:00,251.37,251.47,251.15,251.24,1834.0,236.5722,236.6664,236.3652,236.4499,1834.0
2021-07-26 13:00:00,251.23,251.32,251.23,251.28,719.0,236.4405,236.5252,236.4405,236.4875,719.0
2021-07-26 13:05:00,251.21,251.48,251.18,251.4,2501.0,236.4217,236.6758,236.3934,236.6005,2501.0
2021-07-26 13:10:00,251.4,251.4,251.28,251.28,300.0,236.6005,236.6005,236.4875,236.4875,300.0
2021-07-26 13:15:00,251.21,251.38,251.03,251.38,1728.0,236.4217,236.5816,236.2523,236.5816,1728.0
2021-07-26 13:20:00,251.31,251.37,251.24,251.25,1465.0,236.5158,236.5722,236.4499,236.4593,1465.0
2021-07-26 13:25:00,251.2,251.2,251.19,251.19,252.0,236.4122,236.4122,236.4028,236.4028,252.0
2021-07-26 13:30:00,251.03,251.04,250.81,250.81,1703.0,236.2523,236.2617,236.0452,236.0452,1703.0
2021-07-26 13:35:00,250.71,250.81,250.61,250.75,1473.0,235.9511,236.0452,235.857,235.9887,1473.0
2021-07-26 13:40:00,250.75,250.81,250.49,250.49,3534.0,235.9887,236.0452,235.744,235.744,3534.0
2021-07-26 13:45:00,250.26,250.54,250.12,250.45,3875.0,235.5276,235.7911,235.3958,235.7064,3875.0
2021-07-26 13:50:00,250.43,250.54,250.26,250.54,2290.0,235.6876,235.7911,235.5276,235.7911,2290.0
2021-07-26 13:55:00,250.52,250.6,250.42,250.6,900.0,235.7723,235.8476,235.6782,235.8476,900.0
2021-07-26 14:00:00,250.65,250.65,250.38,250.5,2063.0,235.8946,235.8946,235.6405,235.7535,2063.0
2021-07-26 14:05:00,250.45,250.71,250.3,250.7,1800.0,235.7064,235.9511,235.5652,235.9417,1800.0
2021-07-26 14:10:00,250.79,250.79,250.67,250.68,402.0,236.0264,236.0264,235.9134,235.9229,402.0
2021-07-26 14:15:00,250.62,250.81,250.53,250.76,2014.0,235.8664,236.0452,235.7817,235.9981,2014.0
2021-07-26 14:20:00,250.84,251.06,250.61,250.94,1446.0,236.0734,236.2805,235.857,236.1676,1446.0
2021-07-26 14:25:00,250.91,250.91,250.69,250.73,650.0,236.1393,236.1393,235.9323,235.9699,650.0
2021-07-26 14:30:00,250.92,250.98,250.8,250.8,1800.0,236.1487,236.2052,236.0358,236.0358,1800.0
2021-07-26 14:35:00,250.74,250.8,250.69,250.8,1150.0,235.9793,236.0358,235.9323,236.0358,1150.0
2021-07-26 14:40:00,250.84,250.84,250.65,250.65,436.0,236.0734,236.0734,235.8946,235.8946,436.0
2021-07-26 14:45:00,250.6,250.61,250.51,250.51,700.0,235.8476,235.857,235.7629,235.7629,700.0
2021-07-26 14:50:00,250.54,250.73,250.54,250.59,2736.0,235.7911,235.9699,235.7911,235.8382,2736.0
2021-07-26 14:55:00,250.61,250.61,250.44,250.48,2400.0,235.857,235.857,235.697,235.7346,2400.0
2021-07-26 15:00:00,250.52,250.62,250.49,250.62,3944.0,235.7723,235.8664,235.744,235.8664,3944.0
2021-07-26 15:05:00,250.56,250.59,250.39,250.46,6352.0,235.8099,235.8382,235.6499,235.7158,6352.0
2021-07-26 15:10:00,250.47,250.49,250.34,250.44,3700.0,235.7252,235.744,235.6029,235.697,3700.0
2021-07-26 15:15:00,250.4,250.77,250.4,250.74,2822.0,235.6593,236.0076,235.6593,235.9793,2822.0
2021-07-26 15:20:00,250.83,250.91,250.81,250.85,1208.0,236.064,236.1393,236.0452,236.0829,1208.0
2021-07-26 15:25:00,250.81,250.81,250.68,250.81,2101.0,236.0452,236.0452,235.9229,236.0452,2101.0
2021-07-26 15:30:00,250.98,251.12,250.87,250.92,3201.0,236.2052,236.337,236.1017,236.1487,3201.0
2021-07-26 15:35:00,250.99,251.09,250.89,251.06,3937.0,236.2146,236.3087,236.1205,236.2805,3937.0
2021-07-26 15:40:00,251.0,251.19,251.0,251.14,5558.0,236.224,236.4028,236.224,236.3558,5558.0
2021-07-26 15:45:00,251.08,251.08,250.84,250.89,3316.0,236.2993,236.2993,236.0734,236.1205,3316.0
2021-07-26 15:50:00,250.97,251.19,250.72,251.11,6919.0,236.1958,236.4028,235.9605,236.3275,6919.0
2021-07-26 15:55:00,251.11,251.26,250.79,251.07,19891.0,236.3275,236.4687,236.0264,236.2899,19891.0
2021-07-27 09:30:00,241.74,247.63,241.74,246.4,10983.0,227.5091,233.0524,227.5091,231.8948,10983.0
2021-07-27 09:35:00,247.45,250.4,245.6,248.82,4823.0,232.883,235.6593,231.1419,234.1724,4823.0
2021-07-27 09:40:00,248.18,249.11,246.72,249.11,1845.0,233.57,234.4453,232.196,234.4453,1845.0
2021-07-27 09:45:00,248.24,250.51,248.24,250.51,1487.0,233.6265,235.7629,233.6265,235.7629,1487.0
2021-07-27 09:50:00,251.0,251.57,249.43,250.41,11147.0,236.224,236.7605,234.7464,235.6688,11147.0
2021-07-27 09:55:00,250.75,251.5,248.82,249.2,4860.0,235.9887,236.6946,234.1724,234.53,4860.0
2021-07-27 10:00:00,249.44,250.5,249.44,249.82,3140.0,234.7559,235.7535,234.7559,235.1135,3140.0
2021-07-27 10:05:00,249.82,250.46,249.57,250.46,4424.0,235.1135,235.7158,234.8782,235.7158,4424.0
2021-07-27 10:10:00,250.85,251.14,250.17,250.2,5501.0,236.0829,236.3558,235.4429,235.4711,5501.0
2021-07-27 10:15:00,250.23,250.51,250.06,250.06,1817.0,235.4993,235.7629,235.3394,235.3394,1817.0
2021-07-27 10:20:00,249.99,251.68,249.81,251.37,7256.0,235.2735,236.864,235.1041,236.5722,7256.0
2021-07-27 10:25:00,251.31,251.67,251.0,251.31,3987.0,236.5158,236.8546,236.224,236.5158,3987.0
2021-07-27 10:30:00,250.87,251.53,250.79,251.45,4650.0,236.1017,236.7228,236.0264,236.6475,4650.0
2021-07-27 10:35:00,250.95,252.0,250.95,251.67,4740.0,236.177,237.1652,236.177,236.8546,4740.0
2021-07-27 10:40:00,251.67,252.02,251.06,251.39,5271.0,236.8546,237.184,236.2805,236.5911,5271.0
2021-07-27 10:45:00,251.07,251.57,251.01,251.19,3676.0,236.2899,236.7605,236.2334,236.4028,3676.0
2021-07-27 10:50:00,251.36,252.28,250.94,251.96,3248.0,236.5628,237.4287,236.1676,237.1275,3248.0
2021-07-27 10:55:00,252.06,252.31,251.6,251.6,5092.0,237.2216,237.4569,236.7887,236.7887,5092.0
2021-07-27 11:00:00,251.68,252.0,251.61,251.76,3098.0,236.864,237.1652,236.7981,236.9393,3098.0
2021-07-27 11:05:00,251.77,252.18,251.5,251.5,3377.0,236.9487,237.3346,236.6946,236.6946,3377.0
2021-07-27 11:10:00,251.4,251.62,251.36,251.62,2861.0,236.6005,236.8075,236.5628,236.8075,2861.0
2021-07-27 11:15:00,251.82,251.82,251.36,251.36,3600.0,236.9957,236.9957,236.5628,236.5628,3600.0
2021-07-27 11:20:00,251.18,251.42,250.39,250.87,2200.0,236.3934,236.6193,235.6499,236.1017,2200.0
2021-07-27 11:25:00,250.64,250.95,250.03,250.95,1725.0,235.8852,236.177,235.3111,236.177,1725.0
2021-07-27 11:30:00,250.54,250.57,249.29,249.41,9753.0,235.7911,235.8193,234.6147,234.7276,9753.0
2021-07-27 11:35:00,249.59,249.77,248.8,249.18,4828.0,234.897,235.0664,234.1535,234.5112,4828.0
2021-07-27 11:40:00,249.03,250.06,249.03,249.53,4828.0,234.37,235.3394,234.37,234.8406,4828.0
2021-07-27 11:45:00,249.99,250.12,249.2,249.34,2817.0,235.2735,235.3958,234.53,234.6617,2817.0
2021-07-27 11:50:00,249.49,249.71,249.27,249.28,8067.0,234.8029,235.01,234.5959,234.6053,8067.0
2021-07-27 11:55:00,249.48,249.91,249.34,249.91,4958.0,234.7935,235.1982,234.6617,235.1982,4958.0
2021-07-27 12:00:00,249.84,249.84,249.29,249.38,6101.0,235.1323,235.1323,234.6147,234.6994,6101.0
2021-07-27 12:05:00,249.27,249.27,248.44,248.64,4506.0,234.5959,234.5959,233.8147,234.0029,4506.0
2021-07-27 12:10:00,248.39,248.48,248.1,248.1,2200.0,233.7677,233.8524,233.4947,233.4947,2200.0
2021-07-27 12:15:00,248.25,248.43,248.02,248.06,3829.0,233.6359,233.8053,233.4194,233.4571,3829.0
2021-07-27 12:20:00,248.13,248.27,247.95,247.95,2500.0,233.523,233.6547,233.3536,233.3536,2500.0
2021-07-27 12:25:00,248.13,248.91,248.11,248.89,2119.0,233.523,234.2571,233.5041,234.2382,2119.0
2021-07-27 12:30:00,248.83,248.83,248.27,248.27,2695.0,234.1818,234.1818,233.6547,233.6547,2695.0
2021-07-27 12:35:00,248.29,248.5,248.09,248.34,3805.0,233.6736,233.8712,233.4853,233.7206,3805.0
2021-07-27 12:40:00,248.38,248.88,248.38,248.61,4208.0,233.7583,234.2288,233.7583,233.9747,4208.0
2021-07-27 12:45:00,248.69,248.81,248.54,248.56,3493.0,234.05,234.1629,233.9088,233.9277,3493.0
2021-07-27 12:50:00,248.56,248.56,248.21,248.34,1599.0,233.9277,233.9277,233.5983,233.7206,1599.0
2021-07-27 12:55:00,248.34,248.95,248.33,248.94,2301.0,233.7206,234.2947,233.7112,234.2853,2301.0
2021-07-27 13:00:00,249.02,249.23,249.01,249.01,2229.0,234.3606,234.5582,234.3512,234.3512,2229.0
2021-07-27 13:05:00,249.16,249.63,249.16,249.59,705.0,234.4923,234.9347,234.4923,234.897,705.0
2021-07-27 13:10:00,249.67,249.78,249.53,249.58,1980.0,234.9723,235.0758,234.8406,234.8876,1980.0
2021-07-27 13:15:00,249.53,249.61,249.38,249.44,1067.0,234.8406,234.9158,234.6994,234.7559,1067.0
2021-07-27 13:20:00,249.92,249.92,249.42,249.51,1930.0,235.2076,235.2076,234.737,234.8217,1930.0
2021-07-27 13:25:00,249.47,249.47,248.75,248.75,1985.0,234.7841,234.7841,234.1065,234.1065,1985.0
2021-07-27 13:30:00,248.94,248.95,248.0,248.35,4831.0,234.2853,234.2947,233.4006,233.73,4831.0
2021-07-27 13:35:00,248.25,248.98,248.24,248.97,3885.0,233.6359,234.3229,233.6265,234.3135,3885.0
2021-07-27 13:40:00,248.92,249.34,248.83,249.22,1613.0,234.2665,234.6617,234.1818,234.5488,1613.0
2021-07-27 13:45:00,249.1,249.25,248.88,249.23,2500.0,234.4359,234.577,234.2288,234.5582,2500.0
2021-07-27 13:50:00,249.08,249.19,248.99,248.99,3055.0,234.417,234.5206,234.3323,234.3323,3055.0
2021-07-27 13:55:00,249.03,249.03,248.86,248.95,1589.0,234.37,234.37,234.21,234.2947,1589.0
2021-07-27 14:00:00,248.91,249.13,248.77,249.1,7544.0,234.2571,234.4641,234.1253,234.4359,7544.0
2021-07-27 14:05:00,249.03,249.12,248.83,249.12,2331.0,234.37,234.4547,234.1818,234.4547,2331.0
2021-07-27 14:10:00,249.18,249.52,249.14,249.52,2770.0,234.5112,234.8311,234.4735,234.8311,2770.0
2021-07-27 14:15:00,249.57,249.68,249.5,249.68,2407.0,234.8782,234.9817,234.8123,234.9817,2407.0
2021-07-27 14:20:00,249.62,249.76,249.53,249.69,2356.0,234.9253,235.057,234.8406,234.9911,2356.0
2021-07-27 14:25:00,249.75,249.9,249.7,249.83,1700.0,235.0476,235.1888,235.0005,235.1229,1700.0
2021-07-27 14:30:00,249.83,249.95,249.75,249.9,5197.0,235.1229,235.2358,235.0476,235.1888,5197.0
2021-07-27 14:35:00,249.88,250.12,249.88,250.05,3002.0,235.17,235.3958,235.17,235.3299,3002.0
2021-07-27 14:40:00,249.98,249.99,249.9,249.93,2007.0,235.2641,235.2735,235.1888,235.217,2007.0
2021-07-27 14:45:00,250.0,250.51,250.0,250.51,1465.0,235.2829,235.7629,235.2829,235.7629,1465.0
2021-07-27 14:50:00,250.64,250.64,249.92,250.03,3407.0,235.8852,235.8852,235.2076,235.3111,3407.0
2021-07-27 14:55:00,250.01,250.33,250.0,250.25,1909.0,235.2923,235.5935,235.2829,235.5182,1909.0
2021-07-27 15:00:00,250.24,250.38,250.02,250.03,2595.0,235.5088,235.6405,235.3017,235.3111,2595.0
2021-07-27 15:05:00,249.89,250.19,249.89,250.05,2021.0,235.1794,235.4617,235.1794,235.3299,2021.0
2021-07-27 15:10:00,249.99,249.99,249.72,249.8,3134.0,235.2735,235.2735,235.0194,235.0947,3134.0
2021-07-27 15:15:00,249.9,250.18,249.9,250.16,1400.0,235.1888,235.4523,235.1888,235.4335,1400.0
2021-07-27 15:20:00,250.2,250.2,250.0,250.1,2192.0,235.4711,235.4711,235.2829,235.377,2192.0
2021-07-27 15:25:00,250.09,250.2,249.93,250.02,1700.0,235.3676,235.4711,235.217,235.3017,1700.0
2021-07-27 15:30:00,249.94,249.94,249.53,249.62,4264.0,235.2264,235.2264,234.8406,234.9253,4264.0
2021-07-27 15:35:00,249.55,249.6,249.22,249.52,7098.0,234.8594,234.9064,234.5488,234.8311,7098.0
2021-07-27 15:40:00,249.43,249.95,249.4,249.95,5187.0,234.7464,235.2358,234.7182,235.2358,5187.0
2021-07-27 15:45:00,250.01,250.05,249.4,249.4,8211.0,235.2923,235.3299,234.7182,234.7182,8211.0
2021-07-27 15:50:00,249.57,249.99,249.46,249.64,11127.0,234.8782,235.2735,234.7747,234.9441,11127.0
2021-07-27 15:55:00,249.65,249.83,249.43,249.55,34626.0,234.9535,235.1229,234.7464,234.8594,34626.0
2021-07-28 09:30:00,251.55,251.55,249.84,251.09,4760.0,236.7416,236.7416,235.1323,236.3087,4760.0
2021-07-28 09:35:00,251.08,252.76,251.08,251.98,3514.0,236.2993,237.8804,236.2993,237.1463,3514.0
2021-07-28 09:40:00,251.97,252.45,251.88,252.11,1300.0,237.1369,237.5887,237.0522,237.2687,1300.0
2021-07-28 09:45:00,251.89,252.26,251.88,252.1,2280.0,237.0616,237.4098,237.0522,237.2593,2280.0
2021-07-28 09:50:00,251.85,251.98,251.59,251.98,4959.0,237.024,237.1463,236.7793,237.1463,4959.0
2021-07-28 09:55:00,251.85,251.98,251.08,251.17,3343.0,237.024,237.1463,236.2993,236.384,3343.0
2021-07-28 10:00:00,251.1,251.1,250.26,250.42,3866.0,236.3181,236.3181,235.5276,235.6782,3866.0
2021-07-28 10:05:00,250.83,251.0,250.37,250.37,2100.0,236.064,236.224,235.6311,235.6311,2100.0
2021-07-28 10:10:00,249.73,249.81,249.26,249.27,2203.0,235.0288,235.1041,234.5865,234.5959,2203.0
2021-07-28 10:15:00,249.2,249.4,249.01,249.01,1200.0,234.53,234.7182,234.3512,234.3512,1200.0
2021-07-28 10:20:00,249.24,249.34,248.88,249.25,2131.0,234.5676,234.6617,234.2288,234.577,2131.0
2021-07-28 10:25:00,249.23,249.54,248.94,249.38,2187.0,234.5582,234.85,234.2853,234.6994,2187.0
2021-07-28 10:30:00,249.57,249.8,249.07,249.66,2575.0,234.8782,235.0947,234.4076,234.9629,2575.0
2021-07-28 10:35:00,249.97,250.75,249.97,250.2,5916.0,235.2547,235.9887,235.2547,235.4711,5916.0
2021-07-28 10:40:00,250.14,250.44,250.04,250.34,2383.0,235.4146,235.697,235.3205,235.6029,2383.0
2021-07-28 10:45:00,250.41,250.94,250.4,250.88,1200.0,235.6688,236.1676,235.6593,236.1111,1200.0
2021-07-28 10:50:00,250.98,251.04,250.86,250.91,1077.0,236.2052,236.2617,236.0923,236.1393,1077.0
2021-07-28 10:55:00,251.13,251.67,251.03,251.66,2671.0,236.3464,236.8546,236.2523,236.8452,2671.0
2021-07-28 11:00:00,251.82,251.82,251.26,251.28,2097.0,236.9957,236.9957,236.4687,236.4875,2097.0
2021-07-28 11:05:00,251.49,251.66,251.48,251.52,602.0,236.6852,236.8452,236.6758,236.7134,602.0
2021-07-28 11:10:00,251.52,251.54,251.26,251.34,2004.0,236.7134,236.7322,236.4687,236.544,2004.0
2021-07-28 11:15:00,251.44,251.64,251.16,251.16,2118.0,236.6381,236.8263,236.3746,236.3746,2118.0
2021-07-28 11:20:00,251.29,251.68,251.29,251.45,1950.0,236.4969,236.864,236.4969,236.6475,1950.0
2021-07-28 11:25:00,251.39,251.79,251.39,251.79,1900.0,236.5911,236.9675,236.5911,236.9675,1900.0
2021-07-28 11:30:00,251.86,251.86,251.46,251.46,1200.0,237.0334,237.0334,236.6569,236.6569,1200.0
2021-07-28 11:35:00,251.5,251.85,251.37,251.73,1658.0,236.6946,237.024,236.5722,236.911,1658.0
2021-07-28 11:40:00,251.91,252.66,251.91,252.66,4757.0,237.0804,237.7863,237.0804,237.7863,4757.0
2021-07-28 11:45:00,252.42,252.44,251.95,251.95,5170.0,237.5604,237.5792,237.1181,237.1181,5170.0
2021-07-28 11:50:00,252.0,252.16,251.95,252.15,1873.0,237.1652,237.3157,237.1181,237.3063,1873.0
2021-07-28 11:55:00,252.34,252.53,252.2,252.53,1941.0,237.4851,237.664,237.3534,237.664,1941.0
2021-07-28 12:00:00,252.5,252.65,252.28,252.28,2245.0,237.6357,237.7769,237.4287,237.4287,2245.0
2021-07-28 12:05:00,252.33,252.33,252.21,252.26,1188.0,237.4757,237.4757,237.3628,237.4098,1188.0
2021-07-28 12:10:00,252.41,252.66,252.36,252.36,2507.0,237.551,237.7863,237.504,237.504,2507.0
2021-07-28 12:15:00,252.48,252.54,252.32,252.34,2515.0,237.6169,237.6734,237.4663,237.4851,2515.0
2021-07-28 12:20:00,252.38,252.39,252.03,252.16,1800.0,237.5228,237.5322,237.1934,237.3157,1800.0
2021-07-28 12:25:00,252.12,252.13,251.72,251.72,2300.0,237.2781,237.2875,236.9016,236.9016,2300.0
2021-07-28 12:30:00,251.54,251.98,251.54,251.85,5184.0,236.7322,237.1463,236.7322,237.024,5184.0
2021-07-28 12:35:00,251.95,252.08,251.95,252.05,1134.0,237.1181,237.2404,237.1181,237.2122,1134.0
2021-07-28 12:40:00,252.22,252.34,252.22,252.26,1800.0,237.3722,237.4851,237.3722,237.4098,1800.0
2021-07-28 12:45:00,252.34,252.52,252.33,252.36,2200.0,237.4851,237.6545,237.4757,237.504,2200.0
2021-07-28 12:50:00,252.34,252.47,252.25,252.39,1000.0,237.4851,237.6075,237.4004,237.5322,1000.0
2021-07-28 12:55:00,252.43,252.43,252.19,252.19,345.0,237.5698,237.5698,237.344,237.344,345.0
2021-07-28 13:00:00,252.27,252.34,252.2,252.24,4238.0,237.4193,237.4851,237.3534,237.391,4238.0
2021-07-28 13:05:00,252.26,252.32,252.02,252.25,2406.0,237.4098,237.4663,237.184,237.4004,2406.0
2021-07-28 13:10:00,252.29,252.55,252.29,252.4,2916.0,237.4381,237.6828,237.4381,237.5416,2916.0
2021-07-28 13:15:00,252.45,252.66,252.45,252.66,1559.0,237.5887,237.7863,237.5887,237.7863,1559.0
2021-07-28 13:20:00,252.7,252.77,252.65,252.66,2884.0,237.8239,237.8898,237.7769,237.7863,2884.0
2021-07-28 13:25:00,252.57,252.65,252.23,252.34,2119.0,237.7016,237.7769,237.3816,237.4851,2119.0
2021-07-28 13:30:00,252.32,252.66,252.27,252.45,2759.0,237.4663,237.7863,237.4193,237.5887,2759.0
2021-07-28 13:35:00,252.46,252.5,252.33,252.42,2668.0,237.5981,237.6357,237.4757,237.5604,2668.0
2021-07-28 13:40:00,252.29,252.35,252.19,252.32,1575.0,237.4381,237.4945,237.344,237.4663,1575.0
2021-07-28 13:45:00,252.22,252.44,252.17,252.4,1688.0,237.3722,237.5792,237.3251,237.5416,1688.0
2021-07-28 13:50:00,252.54,252.54,252.25,252.42,2715.0,237.6734,237.6734,237.4004,237.5604,2715.0
2021-07-28 13:55:00,252.33,252.34,252.01,252.09,1532.0,237.4757,237.4851,237.1746,237.2499,1532.0
2021-07-28 14:00:00,251.82,253.0,251.8,252.68,4262.0,236.9957,238.1063,236.9769,237.8051,4262.0
2021-07-28 14:05:00,252.56,252.7,252.31,252.37,2768.0,237.6922,237.8239,237.4569,237.5134,2768.0
2021-07-28 14:10:00,252.44,252.45,252.2,252.4,1760.0,237.5792,237.5887,237.3534,237.5416,1760.0
2021-07-28 14:15:00,252.29,252.71,252.29,252.63,6136.0,237.4381,237.8334,237.4381,237.7581,6136.0
2021-07-28 14:20:00,252.71,253.02,252.71,253.02,2090.0,237.8334,238.1251,237.8334,238.1251,2090.0
2021-07-28 14:25:00,253.09,253.18,253.01,253.08,3324.0,238.191,238.2757,238.1157,238.1816,3324.0
2021-07-28 14:30:00,253.07,253.22,253.04,253.13,4320.0,238.1722,238.3133,238.1439,238.2286,4320.0
2021-07-28 14:35:00,253.22,253.22,252.85,252.97,5805.0,238.3133,238.3133,237.9651,238.078,5805.0
2021-07-28 14:40:00,252.94,253.31,252.71,253.29,4351.0,238.0498,238.398,237.8334,238.3792,4351.0
2021-07-28 14:45:00,253.4,253.47,253.22,253.37,3000.0,238.4827,238.5486,238.3133,238.4545,3000.0
2021-07-28 14:50:00,253.47,253.65,253.23,253.39,4632.0,238.5486,238.718,238.3227,238.4733,4632.0
2021-07-28 14:55:00,253.43,253.98,253.42,253.98,4649.0,238.511,239.0286,238.5016,239.0286,4649.0
2021-07-28 15:00:00,254.01,254.22,253.89,254.12,10017.0,239.0568,239.2545,238.9439,239.1604,10017.0
2021-07-28 15:05:00,254.25,254.27,253.7,253.71,1997.0,239.2827,239.3015,238.7651,238.7745,1997.0
2021-07-28 15:10:00,253.75,253.82,253.54,253.67,3504.0,238.8121,238.878,238.6145,238.7368,3504.0
2021-07-28 15:15:00,253.69,253.76,253.06,253.17,5724.0,238.7557,238.8215,238.1628,238.2663,5724.0
2021-07-28 15:20:00,253.11,253.23,252.85,252.85,2700.0,238.2098,238.3227,237.9651,237.9651,2700.0
2021-07-28 15:25:00,253.11,253.34,253.03,253.28,2418.0,238.2098,238.4263,238.1345,238.3698,2418.0
2021-07-28 15:30:00,253.27,253.73,253.27,253.63,5119.0,238.3604,238.7933,238.3604,238.6992,5119.0
2021-07-28 15:35:00,253.63,253.63,253.0,253.0,2622.0,238.6992,238.6992,238.1063,238.1063,2622.0
2021-07-28 15:40:00,253.0,253.3,252.99,253.21,13023.0,238.1063,238.3886,238.0969,238.3039,13023.0
2021-07-28 15:45:00,253.33,253.45,252.77,253.21,9206.0,238.4169,238.5298,237.8898,238.3039,9206.0
2021-07-28 15:50:00,252.83,252.96,252.54,252.77,9875.0,237.9463,238.0686,237.6734,237.8898,9875.0
2021-07-28 15:55:00,252.73,252.74,252.06,252.06,32899.0,237.8522,237.8616,237.2216,237.2216,32899.0
2021-07-29 09:30:00,254.82,255.58,254.0,254.0,6177.0,239.8191,240.5344,239.0474,239.0474,6177.0
2021-07-29 09:35:00,254.0,254.17,253.46,254.17,4077.0,239.0474,239.2074,238.5392,239.2074,4077.0
2021-07-29 09:40:00,254.17,255.07,254.11,254.17,4320.0,239.2074,240.0544,239.1509,239.2074,4320.0
2021-07-29 09:45:00,253.89,254.02,253.29,254.02,3978.0,238.9439,239.0662,238.3792,239.0662,3978.0
2021-07-29 09:50:00,254.09,254.34,253.81,253.81,844.0,239.1321,239.3674,238.8686,238.8686,844.0
2021-07-29 09:55:00,254.1,254.8,253.91,254.77,3710.0,239.1415,239.8003,238.9627,239.7721,3710.0
2021-07-29 10:00:00,254.64,255.89,254.32,255.85,8671.0,239.6497,240.8262,239.3486,240.7885,8671.0
2021-07-29 10:05:00,255.7,256.39,255.58,256.16,2974.0,240.6473,241.2967,240.5344,241.0803,2974.0
2021-07-29 10:10:00,256.3,257.31,256.18,257.2,2808.0,241.212,242.1626,241.0991,242.059,2808.0
2021-07-29 10:15:00,257.12,257.86,257.05,257.68,4311.0,241.9837,242.6802,241.9179,242.5108,4311.0
2021-07-29 10:20:00,257.68,257.71,257.15,257.38,4762.0,242.5108,242.539,242.012,242.2284,4762.0
2021-07-29 10:25:00,257.34,257.58,257.22,257.3,3508.0,242.1908,242.4167,242.0779,242.1531,3508.0
2021-07-29 10:30:00,257.32,258.12,257.31,258.12,1356.0,242.172,242.9249,242.1626,242.9249,1356.0
2021-07-29 10:35:00,258.0,258.47,257.99,258.41,7047.0,242.8119,243.2543,242.8025,243.1978,7047.0
2021-07-29 10:40:00,258.48,258.55,257.79,258.16,5170.0,243.2637,243.3296,242.6143,242.9625,5170.0
2021-07-29 10:45:00,258.11,258.37,258.11,258.29,2103.0,242.9155,243.1602,242.9155,243.0849,2103.0
2021-07-29 10:50:00,258.25,258.38,258.03,258.19,5800.0,243.0472,243.1696,242.8402,242.9908,5800.0
2021-07-29 10:55:00,258.19,258.22,257.66,257.8,3944.0,242.9908,243.019,242.492,242.6237,3944.0
2021-07-29 11:00:00,257.99,258.32,257.93,258.32,1847.0,242.8025,243.1131,242.7461,243.1131,1847.0
2021-07-29 11:05:00,258.36,258.69,258.15,258.69,2201.0,243.1507,243.4613,242.9531,243.4613,2201.0
2021-07-29 11:10:00,258.69,258.69,257.43,257.75,7574.0,243.4613,243.4613,242.2755,242.5767,7574.0
2021-07-29 11:15:00,257.9,258.07,257.74,257.86,4027.0,242.7178,242.8778,242.5672,242.6802,4027.0
2021-07-29 11:20:00,257.83,257.98,257.76,257.98,2850.0,242.6519,242.7931,242.5861,242.7931,2850.0
2021-07-29 11:25:00,257.77,257.77,257.59,257.59,2710.0,242.5955,242.5955,242.4261,242.4261,2710.0
2021-07-29 11:30:00,257.51,257.94,257.43,257.92,3758.0,242.3508,242.7555,242.2755,242.7367,3758.0
2021-07-29 11:35:00,257.89,258.22,257.89,258.21,2381.0,242.7084,243.019,242.7084,243.0096,2381.0
2021-07-29 11:40:00,258.15,258.18,257.95,258.12,1800.0,242.9531,242.9813,242.7649,242.9249,1800.0
2021-07-29 11:45:00,258.16,258.44,257.94,258.44,1977.0,242.9625,243.226,242.7555,243.226,1977.0
2021-07-29 11:50:00,258.46,258.48,258.22,258.43,3576.0,243.2449,243.2637,243.019,243.2166,3576.0
2021-07-29 11:55:00,258.36,258.77,258.36,258.71,2731.0,243.1507,243.5366,243.1507,243.4801,2731.0
2021-07-29 12:00:00,258.63,258.64,258.2,258.45,2400.0,243.4049,243.4143,243.0002,243.2354,2400.0
2021-07-29 12:05:00,258.45,258.79,258.37,258.79,2960.0,243.2354,243.5554,243.1602,243.5554,2960.0
2021-07-29 12:10:00,258.79,258.79,258.31,258.56,5516.0,243.5554,243.5554,243.1037,243.339,5516.0
2021-07-29 12:15:00,258.5,258.75,258.37,258.75,2531.0,243.2825,243.5178,243.1602,243.5178,2531.0
2021-07-29 12:20:00,258.83,258.92,258.7,258.9,1988.0,243.5931,243.6778,243.4707,243.659,1988.0
2021-07-29 12:25:00,259.0,259.32,259.0,259.3,2209.0,243.7531,244.0542,243.7531,244.0354,2209.0
2021-07-29 12:30:00,259.27,259.51,259.27,259.44,2475.0,244.0072,244.233,244.0072,244.1672,2475.0
2021-07-29 12:35:00,259.44,259.44,259.14,259.42,2237.0,244.1672,244.1672,243.8848,244.1483,2237.0
2021-07-29 12:40:00,259.34,259.46,259.21,259.31,2312.0,244.0731,244.186,243.9507,244.0448,2312.0
2021-07-29 12:45:00,259.21,259.28,258.92,258.92,900.0,243.9507,244.0166,243.6778,243.6778,900.0
2021-07-29 12:50:00,258.94,259.2,258.94,259.2,2061.0,243.6966,243.9413,243.6966,243.9413,2061.0
2021-07-29 12:55:00,259.26,259.43,259.15,259.43,3600.0,243.9978,244.1578,243.8942,244.1578,3600.0
2021-07-29 13:00:00,259.24,259.34,259.16,259.28,1700.0,243.9789,244.0731,243.9037,244.0166,1700.0
2021-07-29 13:05:00,259.4,259.59,259.27,259.37,2600.0,244.1295,244.3083,244.0072,244.1013,2600.0
2021-07-29 13:10:00,259.36,259.43,259.32,259.43,600.0,244.0919,244.1578,244.0542,244.1578,600.0
2021-07-29 13:15:00,259.53,259.61,259.44,259.5,2523.0,244.2519,244.3272,244.1672,244.2236,2523.0
2021-07-29 13:20:00,259.49,259.5,259.32,259.36,3074.0,244.2142,244.2236,244.0542,244.0919,3074.0
2021-07-29 13:25:00,259.33,259.72,259.24,259.69,4330.0,244.0636,244.4307,243.9789,244.4025,4330.0
2021-07-29 13:30:00,259.63,259.66,259.49,259.65,1600.0,244.346,244.3742,244.2142,244.3648,1600.0
2021-07-29 13:35:00,259.67,259.69,259.1,259.17,3905.0,244.3836,244.4025,243.8472,243.9131,3905.0
2021-07-29 13:40:00,259.16,259.31,258.98,259.27,2262.0,243.9037,244.0448,243.7342,244.0072,2262.0
2021-07-29 13:45:00,259.32,259.65,259.28,259.6,3059.0,244.0542,244.3648,244.0166,244.3178,3059.0
2021-07-29 13:50:00,259.52,259.69,259.37,259.53,4098.0,244.2425,244.4025,244.1013,244.2519,4098.0
2021-07-29 13:55:00,259.54,259.61,259.2,259.25,2800.0,244.2613,244.3272,243.9413,243.9884,2800.0
2021-07-29 14:00:00,259.18,259.44,259.18,259.28,1500.0,243.9225,244.1672,243.9225,244.0166,1500.0
2021-07-29 14:05:00,259.32,259.45,259.28,259.31,1265.0,244.0542,244.1766,244.0166,244.0448,1265.0
2021-07-29 14:10:00,259.3,259.58,259.3,259.5,2300.0,244.0354,244.2989,244.0354,244.2236,2300.0
2021-07-29 14:15:00,259.5,259.68,259.42,259.68,3600.0,244.2236,244.393,244.1483,244.393,3600.0
2021-07-29 14:20:00,259.63,259.63,259.35,259.4,3408.0,244.346,244.346,244.0825,244.1295,3408.0
2021-07-29 14:25:00,259.35,259.39,258.91,259.07,5697.0,244.0825,244.1201,243.6684,243.819,5697.0
2021-07-29 14:30:00,259.0,259.06,258.94,259.06,1400.0,243.7531,243.8095,243.6966,243.8095,1400.0
2021-07-29 14:35:00,259.07,259.25,258.96,259.05,2300.0,243.819,243.9884,243.7154,243.8001,2300.0
2021-07-29 14:40:00,258.92,259.38,258.91,259.36,5392.0,243.6778,244.1107,243.6684,244.0919,5392.0
2021-07-29 14:45:00,259.36,259.36,258.99,259.3,2305.0,244.0919,244.0919,243.7437,244.0354,2305.0
2021-07-29 14:50:00,259.34,259.46,259.3,259.3,3629.0,244.0731,244.186,244.0354,244.0354,3629.0
2021-07-29 14:55:00,259.32,259.33,259.18,259.29,3204.0,244.0542,244.0636,243.9225,244.026,3204.0
2021-07-29 15:00:00,259.19,259.42,259.08,259.41,7494.0,243.9319,244.1483,243.8284,244.1389,7494.0
2021-07-29 15:05:00,259.39,259.39,259.1,259.26,3094.0,244.1201,244.1201,243.8472,243.9978,3094.0
2021-07-29 15:10:00,259.21,259.38,259.2,259.29,1200.0,243.9507,244.1107,243.9413,244.026,1200.0
2021-07-29 15:15:00,259.25,259.52,259.07,259.52,3401.0,243.9884,244.2425,243.819,244.2425,3401.0
2021-07-29 15:20:00,259.47,259.81,259.46,259.75,2500.0,244.1954,244.5154,244.186,244.4589,2500.0
2021-07-29 15:25:00,259.75,260.05,259.71,259.71,4406.0,244.4589,244.7413,244.4213,244.4213,4406.0
2021-07-29 15:30:00,259.74,259.83,259.6,259.61,3209.0,244.4495,244.5342,244.3178,244.3272,3209.0
2021-07-29 15:35:00,259.68,260.05,259.64,259.96,4000.0,244.393,244.7413,244.3554,244.6566,4000.0
2021-07-29 15:40:00,260.01,260.01,259.55,259.73,6210.0,244.7036,244.7036,244.2707,244.4401,6210.0
2021-07-29 15:45:00,259.71,259.81,259.57,259.79,8104.0,244.4213,244.5154,244.2895,244.4966,8104.0
2021-07-29 15:50:00,259.75,259.8,259.28,259.53,13503.0,244.4589,244.506,244.0166,244.2519,13503.0
2021-07-29 15:55:00,259.5,259.5,258.89,259.14,32571.0,244.2236,244.2236,243.6495,243.8848,32571.0
2021-07-30 09:30:00,258.51,259.47,258.15,259.47,4504.0,243.2919,244.1954,242.9531,244.1954,4504.0
2021-07-30 09:35:00,259.51,259.74,259.28,259.61,1305.0,244.233,244.4495,244.0166,244.3272,1305.0
2021-07-30 09:40:00,260.06,260.35,260.06,260.33,500.0,244.7507,245.0236,244.7507,245.0048,500.0
2021-07-30 09:45:00,260.47,261.2,260.47,261.2,340.0,245.1365,245.8236,245.1365,245.8236,340.0
2021-07-30 09:50:00,260.69,261.64,260.39,261.37,2600.0,245.3436,246.2377,245.0612,245.9836,2600.0
2021-07-30 09:55:00,260.86,261.43,260.58,260.91,1300.0,245.5036,246.04,245.2401,245.5506,1300.0
2021-07-30 10:00:00,260.43,260.93,260.26,260.93,3041.0,245.0989,245.5695,244.9389,245.5695,3041.0
2021-07-30 10:05:00,261.22,261.8,261.21,261.8,4600.0,245.8424,246.3882,245.833,246.3882,4600.0
2021-07-30 10:10:00,261.71,261.92,261.37,261.57,4830.0,246.3035,246.5012,245.9836,246.1718,4830.0
2021-07-30 10:15:00,261.66,261.66,259.99,259.99,2220.0,246.2565,246.2565,244.6848,244.6848,2220.0
2021-07-30 10:20:00,260.19,260.49,259.79,259.79,1658.0,244.873,245.1554,244.4966,244.4966,1658.0
2021-07-30 10:25:00,259.88,260.03,259.37,259.37,1902.0,244.5813,244.7224,244.1013,244.1013,1902.0
2021-07-30 10:30:00,259.05,259.71,259.05,259.17,2304.0,243.8001,244.4213,243.8001,243.9131,2304.0
2021-07-30 10:35:00,259.15,259.54,259.08,259.5,2116.0,243.8942,244.2613,243.8284,244.2236,2116.0
2021-07-30 10:40:00,259.31,259.94,258.63,258.97,5454.0,244.0448,244.6377,243.4049,243.7248,5454.0
2021-07-30 10:45:00,258.97,259.35,258.77,258.94,2500.0,243.7248,244.0825,243.5366,243.6966,2500.0
2021-07-30 10:50:00,259.0,259.33,258.82,258.82,2097.0,243.7531,244.0636,243.5837,243.5837,2097.0
2021-07-30 10:55:00,258.9,258.9,258.33,258.46,1300.0,243.659,243.659,243.1225,243.2449,1300.0
2021-07-30 11:00:00,258.54,258.65,258.43,258.59,1700.0,243.3202,243.4237,243.2166,243.3672,1700.0
2021-07-30 11:05:00,258.52,259.13,258.45,258.9,2311.0,243.3013,243.8754,243.2354,243.659,2311.0
2021-07-30 11:10:00,258.95,259.2,258.95,259.2,900.0,243.706,243.9413,243.706,243.9413,900.0
2021-07-30 11:15:00,259.19,259.19,258.89,259.07,1377.0,243.9319,243.9319,243.6495,243.819,1377.0
2021-07-30 11:20:00,258.98,259.0,258.61,258.71,1889.0,243.7342,243.7531,243.386,243.4801,1889.0
2021-07-30 11:25:00,258.72,258.72,258.48,258.54,1700.0,243.4896,243.4896,243.2637,243.3202,1700.0
2021-07-30 11:30:00,258.44,258.94,258.25,258.25,2685.0,243.226,243.6966,243.0472,243.0472,2685.0
2021-07-30 11:35:00,258.37,258.52,258.3,258.37,900.0,243.1602,243.3013,243.0943,243.1602,900.0
2021-07-30 11:40:00,258.46,258.78,258.46,258.78,1700.0,243.2449,243.546,243.2449,243.546,1700.0
2021-07-30 11:45:00,258.75,258.75,258.39,258.39,1453.0,243.5178,243.5178,243.179,243.179,1453.0
2021-07-30 11:50:00,258.43,258.63,258.4,258.42,1700.0,243.2166,243.4049,243.1884,243.2072,1700.0
2021-07-30 11:55:00,258.36,258.81,258.26,258.81,2336.0,243.1507,243.5743,243.0566,243.5743,2336.0
2021-07-30 12:00:00,258.75,258.75,258.02,258.02,1500.0,243.5178,243.5178,242.8308,242.8308,1500.0
2021-07-30 12:05:00,258.01,258.29,257.91,258.29,3200.0,242.8214,243.0849,242.7272,243.0849,3200.0
2021-07-30 12:10:00,258.4,258.52,258.22,258.41,2710.0,243.1884,243.3013,243.019,243.1978,2710.0
2021-07-30 12:15:00,258.42,258.65,258.38,258.63,1122.0,243.2072,243.4237,243.1696,243.4049,1122.0
2021-07-30 12:20:00,258.52,258.52,258.39,258.51,1000.0,243.3013,243.3013,243.179,243.2919,1000.0
2021-07-30 12:25:00,258.51,258.7,258.38,258.44,3310.0,243.2919,243.4707,243.1696,243.226,3310.0
2021-07-30 12:30:00,258.5,259.06,258.5,258.98,4587.0,243.2825,243.8095,243.2825,243.7342,4587.0
2021-07-30 12:35:00,258.94,259.01,258.86,258.86,2897.0,243.6966,243.7625,243.6213,243.6213,2897.0
2021-07-30 12:40:00,258.93,259.33,258.85,259.01,1610.0,243.6872,244.0636,243.6119,243.7625,1610.0
2021-07-30 12:45:00,258.94,259.09,258.75,258.75,2806.0,243.6966,243.8378,243.5178,243.5178,2806.0
2021-07-30 12:50:00,258.8,258.84,258.62,258.82,2876.0,243.5648,243.6025,243.3954,243.5837,2876.0
2021-07-30 12:55:00,258.84,258.84,258.39,258.39,1891.0,243.6025,243.6025,243.179,243.179,1891.0
2021-07-30 13:00:00,258.44,258.44,258.05,258.05,1828.0,243.226,243.226,242.859,242.859,1828.0
2021-07-30 13:05:00,258.14,258.27,258.05,258.17,900.0,242.9437,243.066,242.859,242.9719,900.0
2021-07-30 13:10:00,258.25,258.52,258.25,258.51,864.0,243.0472,243.3013,243.0472,243.2919,864.0
2021-07-30 13:15:00,258.56,258.7,258.56,258.65,957.0,243.339,243.4707,243.339,243.4237,957.0
2021-07-30 13:20:00,258.63,258.68,258.4,258.45,2897.0,243.4049,243.4519,243.1884,243.2354,2897.0
2021-07-30 13:25:00,258.5,258.58,258.46,258.52,1500.0,243.2825,243.3578,243.2449,243.3013,1500.0
2021-07-30 13:30:00,258.5,258.79,258.41,258.77,1934.0,243.2825,243.5554,243.1978,243.5366,1934.0
2021-07-30 13:35:00,258.82,258.94,258.82,258.91,2562.0,243.5837,243.6966,243.5837,243.6684,2562.0
2021-07-30 13:40:00,258.95,258.98,258.85,258.85,1300.0,243.706,243.7342,243.6119,243.6119,1300.0
2021-07-30 13:45:00,258.75,258.99,258.58,258.99,2000.0,243.5178,243.7437,243.3578,243.7437,2000.0
2021-07-30 13:50:00,258.92,259.0,258.78,258.78,1336.0,243.6778,243.7531,243.546,243.546,1336.0
2021-07-30 13:55:00,258.79,258.8,258.61,258.77,3256.0,243.5554,243.5648,243.386,243.5366,3256.0
2021-07-30 14:00:00,258.81,258.81,258.39,258.5,4037.0,243.5743,243.5743,243.179,243.2825,4037.0
2021-07-30 14:05:00,258.36,258.44,258.3,258.44,1613.0,243.1507,243.226,243.0943,243.226,1613.0
2021-07-30 14:10:00,258.42,258.8,258.37,258.8,2458.0,243.2072,243.5648,243.1602,243.5648,2458.0
2021-07-30 14:15:00,258.8,258.8,258.65,258.79,3208.0,243.5648,243.5648,243.4237,243.5554,3208.0
2021-07-30 14:20:00,258.96,259.0,258.47,258.47,2180.0,243.7154,243.7531,243.2543,243.2543,2180.0
2021-07-30 14:25:00,258.26,258.26,257.61,257.61,1000.0,243.0566,243.0566,242.4449,242.4449,1000.0
2021-07-30 14:30:00,257.61,257.82,257.55,257.64,1714.0,242.4449,242.6425,242.3884,242.4731,1714.0
2021-07-30 14:35:00,257.68,257.93,257.43,257.43,902.0,242.5108,242.7461,242.2755,242.2755,902.0
2021-07-30 14:40:00,257.49,257.8,257.49,257.71,2163.0,242.332,242.6237,242.332,242.539,2163.0
2021-07-30 14:45:00,257.81,257.98,257.81,257.84,1474.0,242.6331,242.7931,242.6331,242.6614,1474.0
2021-07-30 14:50:00,257.93,257.97,257.82,257.92,1602.0,242.7461,242.7837,242.6425,242.7367,1602.0
2021-07-30 14:55:00,257.92,258.09,257.76,258.0,2816.0,242.7367,242.8966,242.5861,242.8119,2816.0
2021-07-30 15:00:00,258.04,258.07,257.86,258.0,1700.0,242.8496,242.8778,242.6802,242.8119,1700.0
2021-07-30 15:05:00,257.94,258.13,257.8,258.04,2161.0,242.7555,242.9343,242.6237,242.8496,2161.0
2021-07-30 15:10:00,258.13,258.13,257.96,257.96,1024.0,242.9343,242.9343,242.7743,242.7743,1024.0
2021-07-30 15:15:00,258.0,258.12,257.84,257.9,2400.0,242.8119,242.9249,242.6614,242.7178,2400.0
2021-07-30 15:20:00,257.82,257.93,257.35,257.56,1104.0,242.6425,242.7461,242.2002,242.3978,1104.0
2021-07-30 15:25:00,257.69,257.87,257.61,257.81,1641.0,242.5202,242.6896,242.4449,242.6331,1641.0
2021-07-30 15:30:00,257.86,258.14,257.62,258.14,2565.0,242.6802,242.9437,242.4543,242.9437,2565.0
2021-07-30 15:35:00,258.03,258.18,257.86,257.86,4821.0,242.8402,242.9813,242.6802,242.6802,4821.0
2021-07-30 15:40:00,257.93,258.1,257.85,257.94,5345.0,242.7461,242.9061,242.6708,242.7555,5345.0
2021-07-30 15:45:00,257.7,257.89,257.67,257.77,3450.0,242.5296,242.7084,242.5014,242.5955,3450.0
2021-07-30 15:50:00,257.65,257.96,257.57,257.88,8352.0,242.4825,242.7743,242.4073,242.699,8352.0
2021-07-30 15:55:00,257.65,257.92,257.53,257.55,30153.0,242.4825,242.7367,242.3696,242.3884,30153.0
2021-08-02 09:30:00,259.62,261.43,259.62,261.41,4549.0,244.3366,246.04,244.3366,246.0212,4549.0
2021-08-02 09:35:00,261.41,261.44,261.4,261.44,500.0,246.0212,246.0494,246.0118,246.0494,500.0
2021-08-02 09:40:00,261.85,262.29,261.45,262.12,4183.0,246.4353,246.8494,246.0588,246.6894,4183.0
2021-08-02 09:45:00,262.0,263.15,261.96,262.7,2727.0,246.5765,247.6588,246.5388,247.2353,2727.0
2021-08-02 09:50:00,262.53,262.53,261.3,261.47,2701.0,247.0753,247.0753,245.9177,246.0777,2701.0
2021-08-02 09:55:00,261.78,261.89,261.58,261.89,600.0,246.3694,246.4729,246.1812,246.4729,600.0
2021-08-02 10:00:00,261.56,262.13,261.27,261.46,2878.0,246.1624,246.6988,245.8894,246.0683,2878.0
2021-08-02 10:05:00,261.44,261.75,261.08,261.5,1955.0,246.0494,246.3412,245.7106,246.1059,1955.0
2021-08-02 10:10:00,261.32,261.32,260.56,260.85,1600.0,245.9365,245.9365,245.2212,245.4942,1600.0
2021-08-02 10:15:00,260.85,261.01,260.53,260.53,1166.0,245.4942,245.6447,245.193,245.193,1166.0
2021-08-02 10:20:00,260.58,261.02,260.36,260.86,3435.0,245.2401,245.6542,245.033,245.5036,3435.0
2021-08-02 10:25:00,260.81,260.84,260.19,260.19,1600.0,245.4565,245.4848,244.873,244.873,1600.0
2021-08-02 10:30:00,260.41,260.93,260.41,260.93,700.0,245.0801,245.5695,245.0801,245.5695,700.0
2021-08-02 10:35:00,261.13,261.32,261.13,261.14,2386.0,245.7577,245.9365,245.7577,245.7671,2386.0
2021-08-02 10:40:00,261.1,261.1,260.62,260.73,2773.0,245.7294,245.7294,245.2777,245.3812,2773.0
2021-08-02 10:45:00,260.88,260.88,260.49,260.51,3823.0,245.5224,245.5224,245.1554,245.1742,3823.0
2021-08-02 10:50:00,260.5,260.53,260.18,260.22,3849.0,245.1648,245.193,244.8636,244.9013,3849.0
2021-08-02 10:55:00,260.23,260.25,259.6,259.88,1816.0,244.9107,244.9295,244.3178,244.5813,1816.0
2021-08-02 11:00:00,259.98,260.72,259.98,260.72,2021.0,244.6754,245.3718,244.6754,245.3718,2021.0
2021-08-02 11:05:00,260.66,260.97,260.38,260.77,3144.0,245.3154,245.6071,245.0518,245.4189,3144.0
2021-08-02 11:10:00,260.76,260.89,260.7,260.72,3015.0,245.4095,245.5318,245.353,245.3718,3015.0
2021-08-02 11:15:00,260.72,260.72,260.2,260.34,1100.0,245.3718,245.3718,244.8824,245.0142,1100.0
2021-08-02 11:20:00,260.21,260.72,260.1,260.72,3444.0,244.8918,245.3718,244.7883,245.3718,3444.0
2021-08-02 11:25:00,260.61,260.66,260.33,260.33,3490.0,245.2683,245.3154,245.0048,245.0048,3490.0
2021-08-02 11:30:00,260.04,260.09,259.88,260.09,1300.0,244.7318,244.7789,244.5813,244.7789,1300.0
2021-08-02 11:35:00,260.16,260.16,259.55,259.69,1700.0,244.8448,244.8448,244.2707,244.4025,1700.0
2021-08-02 11:40:00,259.82,259.84,259.61,259.69,1500.0,244.5248,244.5436,244.3272,244.4025,1500.0
2021-08-02 11:45:00,259.65,259.84,259.52,259.72,2401.0,244.3648,244.5436,244.2425,244.4307,2401.0
2021-08-02 11:50:00,259.7,259.7,259.06,259.06,3000.0,244.4119,244.4119,243.8095,243.8095,3000.0
2021-08-02 11:55:00,259.27,259.32,258.87,258.9,1700.0,244.0072,244.0542,243.6307,243.659,1700.0
2021-08-02 12:00:00,258.9,258.9,258.12,258.3,3945.0,243.659,243.659,242.9249,243.0943,3945.0
2021-08-02 12:05:00,258.23,258.37,257.88,258.04,2006.0,243.0284,243.1602,242.699,242.8496,2006.0
2021-08-02 12:10:00,258.14,258.25,258.05,258.23,1500.0,242.9437,243.0472,242.859,243.0284,1500.0
2021-08-02 12:15:00,258.23,258.48,258.06,258.28,1900.0,243.0284,243.2637,242.8684,243.0755,1900.0
2021-08-02 12:20:00,258.17,258.42,258.06,258.31,2002.0,242.9719,243.2072,242.8684,243.1037,2002.0
2021-08-02 12:25:00,258.16,258.54,258.11,258.48,1678.0,242.9625,243.3202,242.9155,243.2637,1678.0
2021-08-02 12:30:00,258.6,258.8,258.6,258.8,839.0,243.3766,243.5648,243.3766,243.5648,839.0
2021-08-02 12:35:00,258.93,259.22,258.89,259.1,3196.0,243.6872,243.9601,243.6495,243.8472,3196.0
2021-08-02 12:40:00,258.97,259.03,258.89,258.96,2888.0,243.7248,243.7813,243.6495,243.7154,2888.0
2021-08-02 12:45:00,259.07,259.22,258.97,259.22,2003.0,243.819,243.9601,243.7248,243.9601,2003.0
2021-08-02 12:50:00,259.14,259.41,259.13,259.37,1100.0,243.8848,244.1389,243.8754,244.1013,1100.0
2021-08-02 12:55:00,259.26,259.5,259.25,259.5,2194.0,243.9978,244.2236,243.9884,244.2236,2194.0
2021-08-02 13:00:00,259.63,259.79,258.93,258.93,2500.0,244.346,244.4966,243.6872,243.6872,2500.0
2021-08-02 13:05:00,258.9,259.31,258.9,259.3,2119.0,243.659,244.0448,243.659,244.0354,2119.0
2021-08-02 13:10:00,259.21,259.59,259.18,259.4,1651.0,243.9507,244.3083,243.9225,244.1295,1651.0
2021-08-02 13:15:00,259.39,259.49,259.18,259.49,1499.0,244.1201,244.2142,243.9225,244.2142,1499.0
2021-08-02 13:20:00,259.48,259.56,259.46,259.56,800.0,244.2048,244.2801,244.186,244.2801,800.0
2021-08-02 13:25:00,259.45,259.61,259.33,259.57,1700.0,244.1766,244.3272,244.0636,244.2895,1700.0
2021-08-02 13:30:00,259.57,259.57,258.9,259.16,3913.0,244.2895,244.2895,243.659,243.9037,3913.0
2021-08-02 13:35:00,259.22,259.22,259.08,259.14,901.0,243.9601,243.9601,243.8284,243.8848,901.0
2021-08-02 13:40:00,259.16,259.33,259.1,259.32,2632.0,243.9037,244.0636,243.8472,244.0542,2632.0
2021-08-02 13:45:00,259.21,259.3,259.07,259.3,1102.0,243.9507,244.0354,243.819,244.0354,1102.0
2021-08-02 13:50:00,259.32,259.32,259.08,259.21,2260.0,244.0542,244.0542,243.8284,243.9507,2260.0
2021-08-02 13:55:00,259.23,259.41,259.23,259.36,1607.0,243.9695,244.1389,243.9695,244.0919,1607.0
2021-08-02 14:00:00,259.27,259.37,259.26,259.26,1100.0,244.0072,244.1013,243.9978,243.9978,1100.0
2021-08-02 14:05:00,259.5,259.91,259.5,259.82,2100.0,244.2236,244.6095,244.2236,244.5248,2100.0
2021-08-02 14:10:00,259.91,260.15,259.8,260.06,2200.0,244.6095,244.8354,244.506,244.7507,2200.0
2021-08-02 14:15:00,260.09,260.25,259.99,259.99,3100.0,244.7789,244.9295,244.6848,244.6848,3100.0
2021-08-02 14:20:00,259.96,259.98,259.65,259.67,2433.0,244.6566,244.6754,244.3648,244.3836,2433.0
2021-08-02 14:25:00,259.56,259.88,259.56,259.82,500.0,244.2801,244.5813,244.2801,244.5248,500.0
2021-08-02 14:30:00,259.65,259.89,259.41,259.41,5095.0,244.3648,244.5907,244.1389,244.1389,5095.0
2021-08-02 14:35:00,259.49,259.52,259.33,259.51,1556.0,244.2142,244.2425,244.0636,244.233,1556.0
2021-08-02 14:40:00,259.55,259.62,259.2,259.2,1802.0,244.2707,244.3366,243.9413,243.9413,1802.0
2021-08-02 14:45:00,259.26,259.57,259.18,259.51,1757.0,243.9978,244.2895,243.9225,244.233,1757.0
2021-08-02 14:50:00,259.52,259.66,259.44,259.62,1897.0,244.2425,244.3742,244.1672,244.3366,1897.0
2021-08-02 14:55:00,259.73,259.9,259.72,259.72,2851.0,244.4401,244.6001,244.4307,244.4307,2851.0
2021-08-02 15:00:00,259.7,259.72,259.47,259.55,3084.0,244.4119,244.4307,244.1954,244.2707,3084.0
2021-08-02 15:05:00,259.54,259.54,259.3,259.3,3320.0,244.2613,244.2613,244.0354,244.0354,3320.0
2021-08-02 15:10:00,259.28,259.28,258.99,259.11,2700.0,244.0166,244.0166,243.7437,243.8566,2700.0
2021-08-02 15:15:00,259.2,259.67,259.2,259.67,1400.0,243.9413,244.3836,243.9413,244.3836,1400.0
2021-08-02 15:20:00,259.58,259.67,259.49,259.57,2700.0,244.2989,244.3836,244.2142,244.2895,2700.0
2021-08-02 15:25:00,259.66,259.66,259.38,259.61,2439.0,244.3742,244.3742,244.1107,244.3272,2439.0
2021-08-02 15:30:00,259.67,259.71,259.37,259.57,4029.0,244.3836,244.4213,244.1013,244.2895,4029.0
2021-08-02 15:35:00,259.6,259.6,259.21,259.37,2719.0,244.3178,244.3178,243.9507,244.1013,2719.0
2021-08-02 15:40:00,259.48,259.51,259.19,259.32,2950.0,244.2048,244.233,243.9319,244.0542,2950.0
2021-08-02 15:45:00,259.24,259.25,258.77,258.86,4967.0,243.9789,243.9884,243.5366,243.6213,4967.0
2021-08-02 15:50:00,258.84,259.09,258.56,258.75,9833.0,243.6025,243.8378,243.339,243.5178,9833.0
2021-08-02 15:55:00,258.75,258.76,258.19,258.37,30652.0,243.5178,243.5272,242.9908,243.1602,30652.0
2021-08-03 09:30:00,259.05,259.05,259.05,259.05,2230.0,243.8001,243.8001,243.8001,243.8001,2230.0
2021-08-03 09:35:00,257.82,257.85,256.19,257.05,3900.0,242.6425,242.6708,241.1085,241.9179,3900.0
2021-08-03 09:40:00,256.91,256.91,256.02,256.02,700.0,241.7861,241.7861,240.9485,240.9485,700.0
2021-08-03 09:45:00,256.49,256.49,254.61,254.64,4271.0,241.3908,241.3908,239.6215,239.6497,4271.0
2021-08-03 09:50:00,254.79,255.48,254.77,255.34,4147.0,239.7909,240.4403,239.7721,240.3085,4147.0
2021-08-03 09:55:00,255.16,255.62,255.02,255.62,3053.0,240.1391,240.572,240.0074,240.572,3053.0
2021-08-03 10:00:00,255.8,256.93,255.79,256.93,2808.0,240.7415,241.8049,240.732,241.8049,2808.0
2021-08-03 10:05:00,256.62,256.66,255.95,256.43,1600.0,241.5132,241.5508,240.8826,241.3344,1600.0
2021-08-03 10:10:00,256.55,256.96,256.29,256.36,2256.0,241.4473,241.8332,241.2026,241.2685,2256.0
2021-08-03 10:15:00,256.83,257.53,256.83,257.5,1042.0,241.7108,242.3696,241.7108,242.3414,1042.0
2021-08-03 10:20:00,257.22,257.55,257.05,257.55,1829.0,242.0779,242.3884,241.9179,242.3884,1829.0
2021-08-03 10:25:00,257.52,257.8,257.37,257.77,1201.0,242.3602,242.6237,242.219,242.5955,1201.0
2021-08-03 10:30:00,257.84,257.84,257.23,257.26,901.0,242.6614,242.6614,242.0873,242.1155,901.0
2021-08-03 10:35:00,257.28,257.82,257.09,257.82,3800.0,242.1343,242.6425,241.9555,242.6425,3800.0
2021-08-03 10:40:00,257.86,258.19,257.86,258.17,2400.0,242.6802,242.9908,242.6802,242.9719,2400.0
2021-08-03 10:45:00,258.33,258.94,258.12,258.67,2342.0,243.1225,243.6966,242.9249,243.4425,2342.0
2021-08-03 10:50:00,258.81,258.93,258.35,258.55,1647.0,243.5743,243.6872,243.1413,243.3296,1647.0
2021-08-03 10:55:00,258.3,258.3,257.81,257.81,2672.0,243.0943,243.0943,242.6331,242.6331,2672.0
2021-08-03 11:00:00,257.78,258.1,257.73,257.78,2700.0,242.6049,242.9061,242.5578,242.6049,2700.0
2021-08-03 11:05:00,257.82,258.26,257.59,258.15,2414.0,242.6425,243.0566,242.4261,242.9531,2414.0
2021-08-03 11:10:00,257.97,258.46,257.93,258.38,3496.0,242.7837,243.2449,242.7461,243.1696,3496.0
2021-08-03 11:15:00,258.27,258.41,257.89,258.05,4407.0,243.066,243.1978,242.7084,242.859,4407.0
2021-08-03 11:20:00,258.0,258.02,257.86,258.0,1480.0,242.8119,242.8308,242.6802,242.8119,1480.0
2021-08-03 11:25:00,258.0,258.37,258.0,258.29,2777.0,242.8119,243.1602,242.8119,243.0849,2777.0
2021-08-03 11:30:00,258.36,258.59,258.34,258.42,4259.0,243.1507,243.3672,243.1319,243.2072,4259.0
2021-08-03 11:35:00,258.38,258.55,258.16,258.55,3327.0,243.1696,243.3296,242.9625,243.3296,3327.0
2021-08-03 11:40:00,258.42,259.1,258.41,258.89,6232.0,243.2072,243.8472,243.1978,243.6495,6232.0
2021-08-03 11:45:00,258.81,258.93,258.66,258.81,2806.0,243.5743,243.6872,243.4331,243.5743,2806.0
2021-08-03 11:50:00,258.73,258.76,258.73,258.74,500.0,243.499,243.5272,243.499,243.5084,500.0
2021-08-03 11:55:00,258.97,259.12,258.67,258.8,3273.0,243.7248,243.866,243.4425,243.5648,3273.0
2021-08-03 12:00:00,258.67,258.84,258.61,258.84,1358.0,243.4425,243.6025,243.386,243.6025,1358.0
2021-08-03 12:05:00,258.66,258.86,258.57,258.67,2317.0,243.4331,243.6213,243.3484,243.4425,2317.0
2021-08-03 12:10:00,258.53,258.57,258.41,258.47,815.0,243.3107,243.3484,243.1978,243.2543,815.0
2021-08-03 12:15:00,258.62,258.62,258.29,258.38,2879.0,243.3954,243.3954,243.0849,243.1696,2879.0
2021-08-03 12:20:00,258.37,258.52,258.33,258.34,2432.0,243.1602,243.3013,243.1225,243.1319,2432.0
2021-08-03 12:25:00,258.44,258.44,258.37,258.4,700.0,243.226,243.226,243.1602,243.1884,700.0
2021-08-03 12:30:00,258.4,258.46,258.17,258.46,1970.0,243.1884,243.2449,242.9719,243.2449,1970.0
2021-08-03 12:35:00,258.46,258.77,258.41,258.59,2202.0,243.2449,243.5366,243.1978,243.3672,2202.0
2021-08-03 12:40:00,258.61,258.77,258.61,258.71,700.0,243.386,243.5366,243.386,243.4801,700.0
2021-08-03 12:45:00,258.75,258.85,258.61,258.79,3263.0,243.5178,243.6119,243.386,243.5554,3263.0
2021-08-03 12:50:00,258.83,258.83,258.77,258.77,600.0,243.5931,243.5931,243.5366,243.5366,600.0
2021-08-03 12:55:00,258.8,259.17,258.79,258.79,1901.0,243.5648,243.9131,243.5554,243.5554,1901.0
2021-08-03 13:00:00,259.03,259.19,259.03,259.17,1711.0,243.7813,243.9319,243.7813,243.9131,1711.0
2021-08-03 13:05:00,259.09,259.11,259.09,259.1,300.0,243.8378,243.8566,243.8378,243.8472,300.0
2021-08-03 13:10:00,259.06,259.06,259.0,259.0,500.0,243.8095,243.8095,243.7531,243.7531,500.0
2021-08-03 13:15:00,258.99,259.12,258.9,259.12,1206.0,243.7437,243.866,243.659,243.866,1206.0
2021-08-03 13:20:00,259.13,259.23,259.06,259.11,975.0,243.8754,243.9695,243.8095,243.8566,975.0
2021-08-03 13:25:00,259.09,259.15,259.01,259.06,1297.0,243.8378,243.8942,243.7625,243.8095,1297.0
2021-08-03 13:30:00,259.03,259.08,258.92,259.06,801.0,243.7813,243.8284,243.6778,243.8095,801.0
2021-08-03 13:35:00,259.01,259.06,259.0,259.02,1887.0,243.7625,243.8095,243.7531,243.7719,1887.0
2021-08-03 13:40:00,259.01,259.37,259.01,259.25,1963.0,243.7625,244.1013,243.7625,243.9884,1963.0
2021-08-03 13:45:00,259.19,259.37,259.07,259.33,1744.0,243.9319,244.1013,243.819,244.0636,1744.0
2021-08-03 13:50:00,259.29,259.53,259.29,259.5,1002.0,244.026,244.2519,244.026,244.2236,1002.0
2021-08-03 13:55:00,259.63,259.84,259.63,259.73,1438.0,244.346,244.5436,244.346,244.4401,1438.0
2021-08-03 14:00:00,259.83,259.83,259.59,259.75,2045.0,244.5342,244.5342,244.3083,244.4589,2045.0
2021-08-03 14:05:00,259.89,260.0,259.8,259.8,1500.0,244.5907,244.6942,244.506,244.506,1500.0
2021-08-03 14:10:00,259.79,259.81,259.65,259.68,2920.0,244.4966,244.5154,244.3648,244.393,2920.0
2021-08-03 14:15:00,259.67,259.79,259.66,259.67,1100.0,244.3836,244.4966,244.3742,244.3836,1100.0
2021-08-03 14:20:00,259.6,259.83,259.59,259.76,5085.0,244.3178,244.5342,244.3083,244.4683,5085.0
2021-08-03 14:25:00,259.69,259.8,259.66,259.76,800.0,244.4025,244.506,244.3742,244.4683,800.0
2021-08-03 14:30:00,259.85,259.93,259.74,259.88,3155.0,244.553,244.6283,244.4495,244.5813,3155.0
2021-08-03 14:35:00,259.94,260.16,259.89,260.0,4411.0,244.6377,244.8448,244.5907,244.6942,4411.0
2021-08-03 14:40:00,260.08,260.14,259.99,260.06,1186.0,244.7695,244.826,244.6848,244.7507,1186.0
2021-08-03 14:45:00,259.97,259.99,259.78,259.99,2181.0,244.666,244.6848,244.4872,244.6848,2181.0
2021-08-03 14:50:00,259.88,260.06,259.76,259.78,1900.0,244.5813,244.7507,244.4683,244.4872,1900.0
2021-08-03 14:55:00,259.76,259.81,259.65,259.65,3753.0,244.4683,244.5154,244.3648,244.3648,3753.0
2021-08-03 15:00:00,259.76,259.92,259.71,259.86,4559.0,244.4683,244.6189,244.4213,244.5624,4559.0
2021-08-03 15:05:00,259.77,259.94,259.71,259.73,5103.0,244.4777,244.6377,244.4213,244.4401,5103.0
2021-08-03 15:10:00,259.84,259.98,259.72,259.89,3916.0,244.5436,244.6754,244.4307,244.5907,3916.0
2021-08-03 15:15:00,260.0,260.15,259.85,259.85,1870.0,244.6942,244.8354,244.553,244.553,1870.0
2021-08-03 15:20:00,259.97,260.2,259.86,260.12,2492.0,244.666,244.8824,244.5624,244.8071,2492.0
2021-08-03 15:25:00,260.12,260.32,260.08,260.18,3069.0,244.8071,244.9954,244.7695,244.8636,3069.0
2021-08-03 15:30:00,260.22,260.38,260.14,260.33,4655.0,244.9013,245.0518,244.826,245.0048,4655.0
2021-08-03 15:35:00,260.31,260.54,260.27,260.38,4720.0,244.986,245.2024,244.9483,245.0518,4720.0
2021-08-03 15:40:00,260.25,260.33,259.86,259.86,2000.0,244.9295,245.0048,244.5624,244.5624,2000.0
2021-08-03 15:45:00,259.93,260.07,259.83,259.99,3714.0,244.6283,244.7601,244.5342,244.6848,3714.0
2021-08-03 15:50:00,260.01,260.14,259.78,259.82,7425.0,244.7036,244.826,244.4872,244.5248,7425.0
2021-08-03 15:55:00,259.77,260.07,259.75,259.87,13327.0,244.4777,244.7601,244.4589,244.5719,13327.0
2021-08-04 09:30:00,257.33,258.83,255.99,258.25,8209.0,242.1814,243.5931,240.9203,243.0472,8209.0
2021-08-04 09:35:00,257.87,258.67,257.54,258.53,1810.0,242.6896,243.4425,242.379,243.3107,1810.0
2021-08-04 09:40:00,257.65,258.43,257.65,258.28,1236.0,242.4825,243.2166,242.4825,243.0755,1236.0
2021-08-04 09:45:00,257.7,257.97,257.05,257.52,1500.0,242.5296,242.7837,241.9179,242.3602,1500.0
2021-08-04 09:50:00,258.05,258.34,257.69,257.69,1773.0,242.859,243.1319,242.5202,242.5202,1773.0
2021-08-04 09:55:00,257.02,257.38,257.02,257.38,500.0,241.8896,242.2284,241.8896,242.2284,500.0
2021-08-04 10:00:00,258.01,259.12,258.01,258.85,1401.0,242.8214,243.866,242.8214,243.6119,1401.0
2021-08-04 10:05:00,258.94,259.12,258.94,259.12,300.0,243.6966,243.866,243.6966,243.866,300.0
2021-08-04 10:10:00,259.44,259.69,259.44,259.49,1260.0,244.1672,244.4025,244.1672,244.2142,1260.0
2021-08-04 10:15:00,259.38,259.5,259.29,259.5,711.0,244.1107,244.2236,244.026,244.2236,711.0
2021-08-04 10:20:00,259.25,259.33,259.04,259.21,618.0,243.9884,244.0636,243.7907,243.9507,618.0
2021-08-04 10:25:00,259.16,259.89,259.16,259.89,1264.0,243.9037,244.5907,243.9037,244.5907,1264.0
2021-08-04 10:30:00,258.95,258.95,258.04,258.2,900.0,243.706,243.706,242.8496,243.0002,900.0
2021-08-04 10:35:00,258.32,258.86,258.32,258.86,613.0,243.1131,243.6213,243.1131,243.6213,613.0
2021-08-04 10:40:00,259.16,259.56,259.16,259.46,1458.0,243.9037,244.2801,243.9037,244.186,1458.0
2021-08-04 10:45:00,259.46,259.75,259.46,259.63,900.0,244.186,244.4589,244.186,244.346,900.0
2021-08-04 10:50:00,259.45,259.55,259.15,259.15,500.0,244.1766,244.2707,243.8942,243.8942,500.0
2021-08-04 10:55:00,259.5,259.66,259.5,259.66,1204.0,244.2236,244.3742,244.2236,244.3742,1204.0
2021-08-04 11:00:00,259.0,259.0,258.73,258.93,1461.0,243.7531,243.7531,243.499,243.6872,1461.0
2021-08-04 11:05:00,259.09,260.03,259.09,259.79,800.0,243.8378,244.7224,243.8378,244.4966,800.0
2021-08-04 11:10:00,259.77,259.77,259.77,259.77,100.0,244.4777,244.4777,244.4777,244.4777,100.0
2021-08-04 11:15:00,260.01,260.01,259.5,259.53,660.0,244.7036,244.7036,244.2236,244.2519,660.0
2021-08-04 11:20:00,259.67,259.68,259.07,259.11,1201.0,244.3836,244.393,243.819,243.8566,1201.0
2021-08-04 11:25:00,259.12,259.2,258.98,259.05,1000.0,243.866,243.9413,243.7342,243.8001,1000.0
2021-08-04 11:30:00,258.93,259.1,258.69,258.77,900.0,243.6872,243.8472,243.4613,243.5366,900.0
2021-08-04 11:35:00,258.79,258.91,258.68,258.73,2299.0,243.5554,243.6684,243.4519,243.499,2299.0
2021-08-04 11:40:00,258.8,258.8,258.18,258.18,1214.0,243.5648,243.5648,242.9813,242.9813,1214.0
2021-08-04 11:45:00,258.32,258.52,258.25,258.25,700.0,243.1131,243.3013,243.0472,243.0472,700.0
2021-08-04 11:50:00,258.25,258.39,258.13,258.39,1000.0,243.0472,243.179,242.9343,243.179,1000.0
2021-08-04 11:55:00,258.1,258.1,257.48,257.78,1410.0,242.9061,242.9061,242.3226,242.6049,1410.0
2021-08-04 12:00:00,257.67,258.01,257.67,257.81,1500.0,242.5014,242.8214,242.5014,242.6331,1500.0
2021-08-04 12:05:00,258.15,258.15,257.85,257.85,1400.0,242.9531,242.9531,242.6708,242.6708,1400.0
2021-08-04 12:10:00,257.62,257.65,257.52,257.53,547.0,242.4543,242.4825,242.3602,242.3696,547.0
2021-08-04 12:15:00,257.68,257.73,257.5,257.61,600.0,242.5108,242.5578,242.3414,242.4449,600.0
2021-08-04 12:20:00,257.72,257.79,257.45,257.68,1961.0,242.5484,242.6143,242.2943,242.5108,1961.0
2021-08-04 12:25:00,257.68,257.68,257.05,257.1,1001.0,242.5108,242.5108,241.9179,241.9649,1001.0
2021-08-04 12:30:00,257.25,257.25,257.25,257.25,100.0,242.1061,242.1061,242.1061,242.1061,100.0
2021-08-04 12:35:00,257.46,257.51,257.33,257.48,900.0,242.3037,242.3508,242.1814,242.3226,900.0
2021-08-04 12:40:00,257.48,257.48,256.75,257.01,1367.0,242.3226,242.3226,241.6355,241.8802,1367.0
2021-08-04 12:45:00,257.19,257.49,257.19,257.49,700.0,242.0496,242.332,242.0496,242.332,700.0
2021-08-04 12:50:00,257.4,257.6,257.4,257.53,605.0,242.2473,242.4355,242.2473,242.3696,605.0
2021-08-04 12:55:00,257.62,257.62,257.27,257.34,2333.0,242.4543,242.4543,242.1249,242.1908,2333.0
2021-08-04 13:00:00,257.34,257.42,257.13,257.22,3903.0,242.1908,242.2661,241.9932,242.0779,3903.0
2021-08-04 13:05:00,257.2,257.43,257.15,257.37,2092.0,242.059,242.2755,242.012,242.219,2092.0
2021-08-04 13:10:00,257.43,257.69,257.4,257.5,2876.0,242.2755,242.5202,242.2473,242.3414,2876.0
2021-08-04 13:15:00,257.49,257.49,257.29,257.47,1304.0,242.332,242.332,242.1437,242.3131,1304.0
2021-08-04 13:20:00,257.45,257.45,257.02,257.11,2900.0,242.2943,242.2943,241.8896,241.9743,2900.0
2021-08-04 13:25:00,256.9,256.98,256.9,256.98,722.0,241.7767,241.852,241.7767,241.852,722.0
2021-08-04 13:30:00,257.05,257.44,256.91,257.44,1906.0,241.9179,242.2849,241.7861,242.2849,1906.0
2021-08-04 13:35:00,257.36,257.4,257.36,257.36,502.0,242.2096,242.2473,242.2096,242.2096,502.0
2021-08-04 13:40:00,257.27,257.46,257.1,257.11,700.0,242.1249,242.3037,241.9649,241.9743,700.0
2021-08-04 13:45:00,257.05,257.11,256.92,257.11,1035.0,241.9179,241.9743,241.7955,241.9743,1035.0
2021-08-04 13:50:00,257.18,257.36,257.15,257.36,2272.0,242.0402,242.2096,242.012,242.2096,2272.0
2021-08-04 13:55:00,257.36,257.74,257.32,257.74,1600.0,242.2096,242.5672,242.172,242.5672,1600.0
2021-08-04 14:00:00,257.66,257.66,257.48,257.63,900.0,242.492,242.492,242.3226,242.4637,900.0
2021-08-04 14:05:00,257.58,257.62,257.45,257.45,544.0,242.4167,242.4543,242.2943,242.2943,544.0
2021-08-04 14:10:00,257.6,257.6,257.25,257.32,1301.0,242.4355,242.4355,242.1061,242.172,1301.0
2021-08-04 14:15:00,257.28,257.48,257.28,257.35,1969.0,242.1343,242.3226,242.1343,242.2002,1969.0
2021-08-04 14:20:00,257.4,257.41,257.04,257.04,1201.0,242.2473,242.2567,241.9085,241.9085,1201.0
2021-08-04 14:25:00,257.09,257.14,257.01,257.13,1400.0,241.9555,242.0026,241.8802,241.9932,1400.0
2021-08-04 14:30:00,257.07,257.1,257.0,257.1,1500.0,241.9367,241.9649,241.8708,241.9649,1500.0
2021-08-04 14:35:00,257.1,257.33,257.1,257.33,629.0,241.9649,242.1814,241.9649,242.1814,629.0
2021-08-04 14:40:00,257.44,257.51,257.08,257.41,9172.0,242.2849,242.3508,241.9461,242.2567,9172.0
2021-08-04 14:45:00,257.45,257.45,256.8,257.05,1336.0,242.2943,242.2943,241.6826,241.9179,1336.0
2021-08-04 14:50:00,256.91,256.96,256.86,256.96,1001.0,241.7861,241.8332,241.7391,241.8332,1001.0
2021-08-04 14:55:00,256.77,257.0,256.77,256.84,1676.0,241.6543,241.8708,241.6543,241.7202,1676.0
2021-08-04 15:00:00,256.98,257.03,256.69,256.81,2200.0,241.852,241.899,241.5791,241.692,2200.0
2021-08-04 15:05:00,256.75,256.82,256.65,256.65,1951.0,241.6355,241.7014,241.5414,241.5414,1951.0
2021-08-04 15:10:00,256.66,256.69,256.58,256.58,967.0,241.5508,241.5791,241.4755,241.4755,967.0
2021-08-04 15:15:00,256.54,256.6,256.45,256.59,1438.0,241.4379,241.4944,241.3532,241.4849,1438.0
2021-08-04 15:20:00,256.8,256.81,256.64,256.74,1356.0,241.6826,241.692,241.532,241.6261,1356.0
2021-08-04 15:25:00,256.63,257.14,256.63,257.06,1515.0,241.5226,242.0026,241.5226,241.9273,1515.0
2021-08-04 15:30:00,257.01,257.01,256.79,256.9,1992.0,241.8802,241.8802,241.6732,241.7767,1992.0
2021-08-04 15:35:00,256.89,256.91,256.38,256.44,3030.0,241.7673,241.7861,241.2873,241.3438,3030.0
2021-08-04 15:40:00,256.36,256.63,256.36,256.63,1698.0,241.2685,241.5226,241.2685,241.5226,1698.0
2021-08-04 15:45:00,256.55,256.59,256.33,256.34,4825.0,241.4473,241.4849,241.2403,241.2497,4825.0
2021-08-04 15:50:00,256.41,256.65,255.73,255.73,6735.0,241.3155,241.5414,240.6756,240.6756,6735.0
2021-08-04 15:55:00,255.86,255.94,255.29,255.45,22580.0,240.7979,240.8732,240.2615,240.4121,22580.0
2021-08-05 09:30:00,257.67,258.2,256.52,258.09,3944.0,242.5014,243.0002,241.4191,242.8966,3944.0
2021-08-05 09:35:00,259.12,259.12,258.66,258.67,300.0,243.866,243.866,243.4331,243.4425,300.0
2021-08-05 09:40:00,259.24,259.69,259.21,259.62,2150.0,243.9789,244.4025,243.9507,244.3366,2150.0
2021-08-05 09:45:00,258.91,259.19,258.2,258.73,2400.0,243.6684,243.9319,243.0002,243.499,2400.0
2021-08-05 09:50:00,258.74,259.17,258.47,258.68,2469.0,243.5084,243.9131,243.2543,243.4519,2469.0
2021-08-05 09:55:00,258.93,259.27,258.93,259.19,973.0,243.6872,244.0072,243.6872,243.9319,973.0
2021-08-05 10:00:00,259.71,259.99,259.55,259.55,2400.0,244.4213,244.6848,244.2707,244.2707,2400.0
2021-08-05 10:05:00,259.66,260.06,259.54,259.73,1800.0,244.3742,244.7507,244.2613,244.4401,1800.0
2021-08-05 10:10:00,259.64,259.81,259.13,259.32,1300.0,244.3554,244.5154,243.8754,244.0542,1300.0
2021-08-05 10:15:00,259.32,259.34,258.75,258.84,3506.0,244.0542,244.0731,243.5178,243.6025,3506.0
2021-08-05 10:20:00,258.77,259.04,258.73,259.04,2200.0,243.5366,243.7907,243.499,243.7907,2200.0
2021-08-05 10:25:00,259.16,259.49,259.16,259.46,3060.0,243.9037,244.2142,243.9037,244.186,3060.0
2021-08-05 10:30:00,259.67,259.73,259.28,259.73,1000.0,244.3836,244.4401,244.0166,244.4401,1000.0
2021-08-05 10:35:00,259.81,259.95,259.67,259.8,1549.0,244.5154,244.6471,244.3836,244.506,1549.0
2021-08-05 10:40:00,259.69,260.33,259.69,260.32,2367.0,244.4025,245.0048,244.4025,244.9954,2367.0
2021-08-05 10:45:00,260.34,260.43,259.99,260.05,2100.0,245.0142,245.0989,244.6848,244.7413,2100.0
2021-08-05 10:50:00,260.13,260.27,260.04,260.24,2250.0,244.8166,244.9483,244.7318,244.9201,2250.0
2021-08-05 10:55:00,260.3,260.55,260.24,260.55,3700.0,244.9765,245.2118,244.9201,245.2118,3700.0
2021-08-05 11:00:00,260.46,260.64,260.41,260.41,2500.0,245.1271,245.2965,245.0801,245.0801,2500.0
2021-08-05 11:05:00,260.43,260.56,260.25,260.3,5700.0,245.0989,245.2212,244.9295,244.9765,5700.0
2021-08-05 11:10:00,260.32,260.61,260.32,260.56,1800.0,244.9954,245.2683,244.9954,245.2212,1800.0
2021-08-05 11:15:00,260.54,260.54,260.37,260.38,500.0,245.2024,245.2024,245.0424,245.0518,500.0
2021-08-05 11:20:00,260.25,260.37,260.19,260.29,1900.0,244.9295,245.0424,244.873,244.9671,1900.0
2021-08-05 11:25:00,260.5,260.69,260.47,260.48,3300.0,245.1648,245.3436,245.1365,245.1459,3300.0
2021-08-05 11:30:00,260.58,260.58,260.29,260.29,2148.0,245.2401,245.2401,244.9671,244.9671,2148.0
2021-08-05 11:35:00,260.27,260.27,259.89,259.94,1300.0,244.9483,244.9483,244.5907,244.6377,1300.0
2021-08-05 11:40:00,260.0,260.2,259.92,260.12,2100.0,244.6942,244.8824,244.6189,244.8071,2100.0
2021-08-05 11:45:00,260.04,260.17,260.01,260.14,1200.0,244.7318,244.8542,244.7036,244.826,1200.0
2021-08-05 11:50:00,260.19,260.19,259.87,259.98,2211.0,244.873,244.873,244.5719,244.6754,2211.0
2021-08-05 11:55:00,259.99,259.99,259.85,259.97,800.0,244.6848,244.6848,244.553,244.666,800.0
2021-08-05 12:00:00,260.0,260.39,260.0,260.31,2100.0,244.6942,245.0612,244.6942,244.986,2100.0
2021-08-05 12:05:00,260.3,260.34,260.1,260.34,2426.0,244.9765,245.0142,244.7883,245.0142,2426.0
2021-08-05 12:10:00,260.34,260.37,260.18,260.37,2788.0,245.0142,245.0424,244.8636,245.0424,2788.0
2021-08-05 12:15:00,260.46,260.53,260.38,260.52,2089.0,245.1271,245.193,245.0518,245.1836,2089.0
2021-08-05 12:20:00,260.48,260.61,260.38,260.55,1594.0,245.1459,245.2683,245.0518,245.2118,1594.0
2021-08-05 12:25:00,260.37,260.43,260.26,260.39,2300.0,245.0424,245.0989,244.9389,245.0612,2300.0
2021-08-05 12:30:00,260.43,260.45,260.18,260.26,2542.0,245.0989,245.1177,244.8636,244.9389,2542.0
2021-08-05 12:35:00,260.4,260.4,260.23,260.26,1300.0,245.0707,245.0707,244.9107,244.9389,1300.0
2021-08-05 12:40:00,260.24,260.28,260.14,260.25,1381.0,244.9201,244.9577,244.826,244.9295,1381.0
2021-08-05 12:45:00,260.32,260.32,260.07,260.1,1000.0,244.9954,244.9954,244.7601,244.7883,1000.0
2021-08-05 12:50:00,260.12,260.19,259.98,259.98,1900.0,244.8071,244.873,244.6754,244.6754,1900.0
2021-08-05 12:55:00,259.84,260.05,259.82,259.87,1103.0,244.5436,244.7413,244.5248,244.5719,1103.0
2021-08-05 13:00:00,259.87,260.13,259.87,260.02,700.0,244.5719,244.8166,244.5719,244.713,700.0
2021-08-05 13:05:00,260.13,260.13,260.05,260.12,600.0,244.8166,244.8166,244.7413,244.8071,600.0
2021-08-05 13:10:00,260.06,260.11,259.98,260.1,1300.0,244.7507,244.7977,244.6754,244.7883,1300.0
2021-08-05 13:15:00,260.09,260.35,260.09,260.32,1699.0,244.7789,245.0236,244.7789,244.9954,1699.0
2021-08-05 13:20:00,260.4,260.65,260.25,260.31,2000.0,245.0707,245.3059,244.9295,244.986,2000.0
2021-08-05 13:25:00,260.26,260.38,260.15,260.18,1700.0,244.9389,245.0518,244.8354,244.8636,1700.0
2021-08-05 13:30:00,260.43,260.44,260.24,260.25,1700.0,245.0989,245.1083,244.9201,244.9295,1700.0
2021-08-05 13:35:00,260.35,260.38,260.18,260.35,2088.0,245.0236,245.0518,244.8636,245.0236,2088.0
2021-08-05 13:40:00,260.22,260.4,260.21,260.4,1305.0,244.9013,245.0707,244.8918,245.0707,1305.0
2021-08-05 13:45:00,260.44,260.5,260.43,260.5,1535.0,245.1083,245.1648,245.0989,245.1648,1535.0
2021-08-05 13:50:00,260.59,260.61,260.32,260.38,2000.0,245.2495,245.2683,244.9954,245.0518,2000.0
2021-08-05 13:55:00,260.39,260.45,260.24,260.26,1600.0,245.0612,245.1177,244.9201,244.9389,1600.0
2021-08-05 14:00:00,260.29,260.42,260.14,260.24,2858.0,244.9671,245.0895,244.826,244.9201,2858.0
2021-08-05 14:05:00,260.14,260.17,260.01,260.01,1300.0,244.826,244.8542,244.7036,244.7036,1300.0
2021-08-05 14:10:00,260.1,260.13,259.98,260.11,1553.0,244.7883,244.8166,244.6754,244.7977,1553.0
2021-08-05 14:15:00,260.16,260.19,259.98,259.99,1996.0,244.8448,244.873,244.6754,244.6848,1996.0
2021-08-05 14:20:00,259.85,260.08,259.85,260.08,881.0,244.553,244.7695,244.553,244.7695,881.0
2021-08-05 14:25:00,260.25,260.41,260.07,260.41,2300.0,244.9295,245.0801,244.7601,245.0801,2300.0
2021-08-05 14:30:00,260.4,260.44,260.18,260.18,1400.0,245.0707,245.1083,244.8636,244.8636,1400.0
2021-08-05 14:35:00,260.29,260.48,260.29,260.35,1200.0,244.9671,245.1459,244.9671,245.0236,1200.0
2021-08-05 14:40:00,260.48,260.51,260.39,260.4,2711.0,245.1459,245.1742,245.0612,245.0707,2711.0
2021-08-05 14:45:00,260.4,260.43,260.22,260.34,2700.0,245.0707,245.0989,244.9013,245.0142,2700.0
2021-08-05 14:50:00,260.42,260.49,260.34,260.35,700.0,245.0895,245.1554,245.0142,245.0236,700.0
2021-08-05 14:55:00,260.43,260.54,260.25,260.35,1978.0,245.0989,245.2024,244.9295,245.0236,1978.0
2021-08-05 15:00:00,260.31,260.38,260.23,260.36,1946.0,244.986,245.0518,244.9107,245.033,1946.0
2021-08-05 15:05:00,260.31,260.64,260.27,260.59,1682.0,244.986,245.2965,244.9483,245.2495,1682.0
2021-08-05 15:10:00,260.5,260.7,260.49,260.51,1744.0,245.1648,245.353,245.1554,245.1742,1744.0
2021-08-05 15:15:00,260.46,260.58,260.36,260.58,2177.0,245.1271,245.2401,245.033,245.2401,2177.0
2021-08-05 15:20:00,260.63,260.77,260.57,260.75,3375.0,245.2871,245.4189,245.2306,245.4001,3375.0
2021-08-05 15:25:00,260.78,261.17,260.65,260.96,1803.0,245.4283,245.7953,245.3059,245.5977,1803.0
2021-08-05 15:30:00,260.86,260.91,260.64,260.74,2708.0,245.5036,245.5506,245.2965,245.3906,2708.0
2021-08-05 15:35:00,260.75,261.08,260.75,261.0,4314.0,245.4001,245.7106,245.4001,245.6353,4314.0
2021-08-05 15:40:00,260.93,261.03,260.85,260.85,4131.0,245.5695,245.6636,245.4942,245.4942,4131.0
2021-08-05 15:45:00,260.85,261.04,260.84,260.84,6513.0,245.4942,245.673,245.4848,245.4848,6513.0
2021-08-05 15:50:00,260.91,261.12,260.87,260.99,8243.0,245.5506,245.7483,245.513,245.6259,8243.0
2021-08-05 15:55:00,261.0,261.7,260.88,261.7,26852.0,245.6353,246.2941,245.5224,246.2941,26852.0
2021-08-06 09:30:00,263.38,265.21,263.24,265.21,7553.0,248.9299,250.6595,248.7975,250.6595,7553.0
2021-08-06 09:35:00,264.53,264.88,262.8,263.5,3108.0,250.0168,250.3476,248.3817,249.0433,3108.0
2021-08-06 09:40:00,263.66,264.47,263.39,263.39,2066.0,249.1945,249.9601,248.9393,248.9393,2066.0
2021-08-06 09:45:00,263.94,264.11,263.37,263.61,2754.0,249.4591,249.6198,248.9204,249.1472,2754.0
2021-08-06 09:50:00,263.64,263.64,262.64,262.88,2444.0,249.1756,249.1756,248.2305,248.4573,2444.0
2021-08-06 09:55:00,262.71,263.38,262.7,263.38,2346.0,248.2966,248.9299,248.2872,248.9299,2346.0
2021-08-06 10:00:00,263.35,263.95,263.17,263.95,2159.0,248.9015,249.4686,248.7314,249.4686,2159.0
2021-08-06 10:05:00,264.08,264.34,263.03,263.07,2928.0,249.5915,249.8372,248.5991,248.6369,2928.0
2021-08-06 10:10:00,262.86,263.49,262.45,263.15,2941.0,248.4384,249.0338,248.0509,248.7125,2941.0
2021-08-06 10:15:00,263.1,263.3,262.75,263.3,2525.0,248.6652,248.8542,248.3344,248.8542,2525.0
2021-08-06 10:20:00,263.29,263.61,263.13,263.61,1500.0,248.8448,249.1472,248.6936,249.1472,1500.0
2021-08-06 10:25:00,263.71,263.71,263.22,263.49,1557.0,249.2418,249.2418,248.7786,249.0338,1557.0
2021-08-06 10:30:00,263.42,263.55,263.28,263.55,2500.0,248.9677,249.0905,248.8353,249.0905,2500.0
2021-08-06 10:35:00,263.62,263.67,263.26,263.26,1600.0,249.1567,249.2039,248.8164,248.8164,1600.0
2021-08-06 10:40:00,263.25,263.44,263.18,263.32,2400.0,248.807,248.9866,248.7408,248.8731,2400.0
2021-08-06 10:45:00,263.35,263.79,263.34,263.58,2585.0,248.9015,249.3174,248.8921,249.1189,2585.0
2021-08-06 10:50:00,263.44,263.76,263.25,263.65,2984.0,248.9866,249.289,248.807,249.185,2984.0
2021-08-06 10:55:00,263.68,264.24,263.62,264.24,1710.0,249.2134,249.7427,249.1567,249.7427,1710.0
2021-08-06 11:00:00,264.36,265.12,264.18,264.99,4310.0,249.8561,250.5744,249.686,250.4515,4310.0
2021-08-06 11:05:00,264.98,265.34,264.97,265.33,1900.0,250.4421,250.7823,250.4326,250.7729,1900.0
2021-08-06 11:10:00,265.44,265.49,264.85,264.85,3030.0,250.8768,250.9241,250.3192,250.3192,3030.0
2021-08-06 11:15:00,264.85,265.02,264.71,265.02,1868.0,250.3192,250.4799,250.1869,250.4799,1868.0
2021-08-06 11:20:00,265.02,265.58,265.02,265.36,500.0,250.4799,251.0092,250.4799,250.8012,500.0
2021-08-06 11:25:00,265.28,265.61,265.0,265.61,1130.0,250.7256,251.0375,250.461,251.0375,1130.0
2021-08-06 11:30:00,265.29,265.37,265.0,265.05,1959.0,250.7351,250.8107,250.461,250.5082,1959.0
2021-08-06 11:35:00,265.02,265.2,264.96,265.14,2772.0,250.4799,250.65,250.4232,250.5933,2772.0
2021-08-06 11:40:00,264.96,265.39,264.96,265.39,1500.0,250.4232,250.8296,250.4232,250.8296,1500.0
2021-08-06 11:45:00,265.4,265.59,265.23,265.59,800.0,250.839,251.0186,250.6784,251.0186,800.0
2021-08-06 11:50:00,265.46,265.8,265.32,265.73,2126.0,250.8957,251.2171,250.7634,251.1509,2126.0
2021-08-06 11:55:00,265.6,265.97,265.57,265.57,1727.0,251.0281,251.3778,250.9997,250.9997,1727.0
2021-08-06 12:00:00,265.58,265.92,265.57,265.91,2715.0,251.0092,251.3305,250.9997,251.3211,2715.0
2021-08-06 12:05:00,265.99,266.12,265.89,266.12,2171.0,251.3967,251.5195,251.3021,251.5195,2171.0
2021-08-06 12:10:00,265.96,266.22,265.96,266.07,2400.0,251.3683,251.614,251.3683,251.4723,2400.0
2021-08-06 12:15:00,266.06,266.26,266.06,266.22,3748.0,251.4628,251.6518,251.4628,251.614,3748.0
2021-08-06 12:20:00,266.27,266.43,266.14,266.22,4228.0,251.6613,251.8125,251.5384,251.614,4228.0
2021-08-06 12:25:00,266.13,266.14,265.81,266.05,2635.0,251.529,251.5384,251.2265,251.4534,2635.0
2021-08-06 12:30:00,266.0,266.0,265.83,265.98,1946.0,251.4061,251.4061,251.2454,251.3872,1946.0
2021-08-06 12:35:00,265.86,266.04,265.61,265.62,2235.0,251.2738,251.4439,251.0375,251.047,2235.0
2021-08-06 12:40:00,265.63,265.69,265.39,265.56,2646.0,251.0564,251.1131,250.8296,250.9903,2646.0
2021-08-06 12:45:00,265.57,265.83,265.4,265.79,2021.0,250.9997,251.2454,250.839,251.2076,2021.0
2021-08-06 12:50:00,265.73,265.83,265.67,265.72,4823.0,251.1509,251.2454,251.0942,251.1415,4823.0
2021-08-06 12:55:00,265.72,265.87,265.69,265.69,1436.0,251.1415,251.2832,251.1131,251.1131,1436.0
2021-08-06 13:00:00,265.65,265.65,265.21,265.22,2366.0,251.0753,251.0753,250.6595,250.6689,2366.0
2021-08-06 13:05:00,265.13,265.21,265.02,265.18,1921.0,250.5838,250.6595,250.4799,250.6311,1921.0
2021-08-06 13:10:00,265.14,265.21,265.11,265.14,400.0,250.5933,250.6595,250.5649,250.5933,400.0
2021-08-06 13:15:00,265.01,265.05,264.9,264.96,4477.0,250.4704,250.5082,250.3665,250.4232,4477.0
2021-08-06 13:20:00,264.93,265.0,264.83,264.99,1958.0,250.3948,250.461,250.3003,250.4515,1958.0
2021-08-06 13:25:00,264.99,265.06,264.91,264.98,1100.0,250.4515,250.5177,250.3759,250.4421,1100.0
2021-08-06 13:30:00,264.98,265.03,264.85,264.9,700.0,250.4421,250.4893,250.3192,250.3665,700.0
2021-08-06 13:35:00,265.07,265.07,264.91,265.05,2100.0,250.5271,250.5271,250.3759,250.5082,2100.0
2021-08-06 13:40:00,265.02,265.02,264.74,264.74,2117.0,250.4799,250.4799,250.2152,250.2152,2117.0
2021-08-06 13:45:00,264.99,264.99,264.99,264.99,100.0,250.4515,250.4515,250.4515,250.4515,100.0
2021-08-06 13:50:00,265.05,265.05,264.82,264.94,1108.0,250.5082,250.5082,250.2909,250.4043,1108.0
2021-08-06 13:55:00,265.17,265.27,265.09,265.2,1102.0,250.6217,250.7162,250.546,250.65,1102.0
2021-08-06 14:00:00,265.15,265.24,264.87,264.96,1300.0,250.6027,250.6878,250.3381,250.4232,1300.0
2021-08-06 14:05:00,264.83,264.98,264.75,264.95,1868.0,250.3003,250.4421,250.2247,250.4137,1868.0
2021-08-06 14:10:00,265.01,265.34,264.98,265.25,2144.0,250.4704,250.7823,250.4421,250.6973,2144.0
2021-08-06 14:15:00,265.44,265.58,265.44,265.54,1700.0,250.8768,251.0092,250.8768,250.9714,1700.0
2021-08-06 14:20:00,265.55,265.63,265.5,265.57,1500.0,250.9808,251.0564,250.9335,250.9997,1500.0
2021-08-06 14:25:00,265.51,265.51,265.24,265.25,1702.0,250.943,250.943,250.6878,250.6973,1702.0
2021-08-06 14:30:00,265.18,265.18,265.07,265.1,559.0,250.6311,250.6311,250.5271,250.5555,559.0
2021-08-06 14:35:00,265.02,265.18,265.01,265.18,410.0,250.4799,250.6311,250.4704,250.6311,410.0
2021-08-06 14:40:00,265.24,265.24,264.93,264.93,1700.0,250.6878,250.6878,250.3948,250.3948,1700.0
2021-08-06 14:45:00,265.1,265.12,265.06,265.06,900.0,250.5555,250.5744,250.5177,250.5177,900.0
2021-08-06 14:50:00,264.99,265.15,264.75,265.06,3726.0,250.4515,250.6027,250.2247,250.5177,3726.0
2021-08-06 14:55:00,265.12,265.12,265.0,265.08,1689.0,250.5744,250.5744,250.461,250.5366,1689.0
2021-08-06 15:00:00,265.05,265.13,264.72,264.72,2815.0,250.5082,250.5838,250.1963,250.1963,2815.0
2021-08-06 15:05:00,264.75,265.14,264.75,265.04,4400.0,250.2247,250.5933,250.2247,250.4988,4400.0
2021-08-06 15:10:00,265.0,265.07,264.91,265.05,2546.0,250.461,250.5271,250.3759,250.5082,2546.0
2021-08-06 15:15:00,265.03,265.17,264.99,265.08,1115.0,250.4893,250.6217,250.4515,250.5366,1115.0
2021-08-06 15:20:00,265.08,265.21,264.99,265.16,2320.0,250.5366,250.6595,250.4515,250.6122,2320.0
2021-08-06 15:25:00,265.19,265.21,265.12,265.21,760.0,250.6406,250.6595,250.5744,250.6595,760.0
2021-08-06 15:30:00,265.17,265.29,265.13,265.17,3805.0,250.6217,250.7351,250.5838,250.6217,3805.0
2021-08-06 15:35:00,265.24,265.36,265.07,265.16,4356.0,250.6878,250.8012,250.5271,250.6122,4356.0
2021-08-06 15:40:00,265.09,265.18,264.8,264.93,2190.0,250.546,250.6311,250.272,250.3948,2190.0
2021-08-06 15:45:00,264.82,265.08,264.82,264.95,4290.0,250.2909,250.5366,250.2909,250.4137,4290.0
2021-08-06 15:50:00,265.03,265.18,264.9,265.1,7542.0,250.4893,250.6311,250.3665,250.5555,7542.0
2021-08-06 15:55:00,265.06,265.62,264.97,265.61,18997.0,250.5177,251.047,250.4326,251.0375,18997.0
2021-08-09 09:30:00,264.93,264.93,262.53,262.53,4082.0,250.3948,250.3948,248.1265,248.1265,4082.0
2021-08-09 09:35:00,262.81,263.72,262.8,263.28,600.0,248.3911,249.2512,248.3817,248.8353,600.0
2021-08-09 09:40:00,264.1,264.1,264.1,264.1,200.0,249.6104,249.6104,249.6104,249.6104,200.0
2021-08-09 09:45:00,264.63,264.64,264.23,264.23,660.0,250.1113,250.1207,249.7332,249.7332,660.0
2021-08-09 09:50:00,264.28,264.28,264.03,264.03,630.0,249.7805,249.7805,249.5442,249.5442,630.0
2021-08-09 09:55:00,264.36,264.85,264.19,264.85,1009.0,249.8561,250.3192,249.6954,250.3192,1009.0
2021-08-09 10:00:00,264.78,265.33,264.69,264.97,1600.0,250.253,250.7729,250.168,250.4326,1600.0
2021-08-09 10:05:00,264.7,264.94,264.55,264.55,1438.0,250.1774,250.4043,250.0357,250.0357,1438.0
2021-08-09 10:10:00,264.23,264.29,264.23,264.29,500.0,249.7332,249.7899,249.7332,249.7899,500.0
2021-08-09 10:15:00,263.67,263.96,263.66,263.92,1024.0,249.2039,249.478,249.1945,249.4402,1024.0
2021-08-09 10:20:00,264.38,264.91,264.38,264.84,632.0,249.875,250.3759,249.875,250.3098,632.0
2021-08-09 10:25:00,264.73,264.73,264.54,264.54,746.0,250.2058,250.2058,250.0262,250.0262,746.0
2021-08-09 10:30:00,264.59,264.69,264.41,264.67,650.0,250.0735,250.168,249.9033,250.1491,650.0
2021-08-09 10:35:00,264.46,264.8,264.46,264.8,896.0,249.9506,250.272,249.9506,250.272,896.0
2021-08-09 10:40:00,265.07,265.07,264.91,264.91,200.0,250.5271,250.5271,250.3759,250.3759,200.0
2021-08-09 10:45:00,265.0,265.82,265.0,265.81,950.0,250.461,251.236,250.461,251.2265,950.0
2021-08-09 10:50:00,265.89,265.96,265.76,265.79,2935.0,251.3021,251.3683,251.1793,251.2076,2935.0
2021-08-09 10:55:00,265.79,266.02,265.7,266.02,1190.0,251.2076,251.425,251.1226,251.425,1190.0
2021-08-09 11:00:00,265.81,265.81,265.59,265.59,1000.0,251.2265,251.2265,251.0186,251.0186,1000.0
2021-08-09 11:05:00,266.05,266.07,265.94,265.94,600.0,251.4534,251.4723,251.3494,251.3494,600.0
2021-08-09 11:10:00,265.86,265.9,265.84,265.85,700.0,251.2738,251.3116,251.2549,251.2643,700.0
2021-08-09 11:15:00,266.0,266.02,265.86,266.02,1052.0,251.4061,251.425,251.2738,251.425,1052.0
2021-08-09 11:20:00,265.93,265.95,265.76,265.83,1129.0,251.34,251.3589,251.1793,251.2454,1129.0
2021-08-09 11:25:00,265.75,265.75,265.73,265.74,302.0,251.1698,251.1698,251.1509,251.1604,302.0
2021-08-09 11:30:00,265.79,266.04,265.79,266.04,611.0,251.2076,251.4439,251.2076,251.4439,611.0
2021-08-09 11:35:00,266.33,266.33,266.33,266.33,200.0,251.718,251.718,251.718,251.718,200.0
2021-08-09 11:40:00,266.49,266.5,266.41,266.41,400.0,251.8692,251.8787,251.7936,251.7936,400.0
2021-08-09 11:45:00,266.54,266.75,266.5,266.75,1000.0,251.9165,252.115,251.8787,252.115,1000.0
2021-08-09 11:50:00,266.82,266.99,266.65,266.78,400.0,252.1811,252.3418,252.0205,252.1433,400.0
2021-08-09 11:55:00,266.71,266.77,266.58,266.61,2530.0,252.0772,252.1339,251.9543,251.9826,2530.0
2021-08-09 12:00:00,266.72,266.73,266.28,266.28,3400.0,252.0866,252.0961,251.6708,251.6708,3400.0
2021-08-09 12:05:00,266.38,266.54,266.38,266.49,700.0,251.7653,251.9165,251.7653,251.8692,700.0
2021-08-09 12:10:00,266.56,266.66,266.56,266.63,500.0,251.9354,252.0299,251.9354,252.0015,500.0
2021-08-09 12:15:00,266.74,266.74,266.62,266.67,600.0,252.1055,252.1055,251.9921,252.0394,600.0
2021-08-09 12:20:00,266.88,267.03,266.71,266.71,1981.0,252.2378,252.3796,252.0772,252.0772,1981.0
2021-08-09 12:25:00,266.71,266.88,266.6,266.88,1200.0,252.0772,252.2378,251.9732,252.2378,1200.0
2021-08-09 12:30:00,266.93,266.96,266.78,266.78,1763.0,252.2851,252.3134,252.1433,252.1433,1763.0
2021-08-09 12:35:00,266.78,266.9,266.75,266.9,856.0,252.1433,252.2567,252.115,252.2567,856.0
2021-08-09 12:40:00,266.99,267.04,266.79,266.79,1501.0,252.3418,252.3891,252.1528,252.1528,1501.0
2021-08-09 12:45:00,266.82,266.82,266.67,266.7,2401.0,252.1811,252.1811,252.0394,252.0677,2401.0
2021-08-09 12:50:00,266.84,266.84,266.38,266.67,4026.0,252.2,252.2,251.7653,252.0394,4026.0
2021-08-09 12:55:00,266.59,266.62,266.53,266.61,800.0,251.9637,251.9921,251.907,251.9826,800.0
2021-08-09 13:00:00,266.67,266.76,266.52,266.67,3228.0,252.0394,252.1244,251.8976,252.0394,3228.0
2021-08-09 13:05:00,266.59,266.71,266.5,266.56,2161.0,251.9637,252.0772,251.8787,251.9354,2161.0
2021-08-09 13:10:00,266.46,266.56,266.45,266.54,1101.0,251.8409,251.9354,251.8314,251.9165,1101.0
2021-08-09 13:15:00,266.68,266.68,266.57,266.57,1000.0,252.0488,252.0488,251.9448,251.9448,1000.0
2021-08-09 13:20:00,266.59,266.72,266.53,266.72,1401.0,251.9637,252.0866,251.907,252.0866,1401.0
2021-08-09 13:25:00,266.7,266.76,266.63,266.72,1309.0,252.0677,252.1244,252.0015,252.0866,1309.0
2021-08-09 13:30:00,266.64,266.64,266.45,266.46,1751.0,252.011,252.011,251.8314,251.8409,1751.0
2021-08-09 13:35:00,266.44,266.6,266.38,266.6,3160.0,251.822,251.9732,251.7653,251.9732,3160.0
2021-08-09 13:40:00,266.57,266.71,266.52,266.7,2971.0,251.9448,252.0772,251.8976,252.0677,2971.0
2021-08-09 13:45:00,266.58,266.65,266.53,266.53,2102.0,251.9543,252.0205,251.907,251.907,2102.0
2021-08-09 13:50:00,266.54,266.57,266.42,266.51,2000.0,251.9165,251.9448,251.8031,251.8881,2000.0
2021-08-09 13:55:00,266.47,266.57,266.29,266.44,3327.0,251.8503,251.9448,251.6802,251.822,3327.0
2021-08-09 14:00:00,266.43,266.53,266.43,266.47,1030.0,251.8125,251.907,251.8125,251.8503,1030.0
2021-08-09 14:05:00,266.39,266.4,266.21,266.27,1085.0,251.7747,251.7842,251.6046,251.6613,1085.0
2021-08-09 14:10:00,266.34,266.35,266.28,266.29,1537.0,251.7275,251.7369,251.6708,251.6802,1537.0
2021-08-09 14:15:00,266.3,266.38,266.29,266.35,2320.0,251.6897,251.7653,251.6802,251.7369,2320.0
2021-08-09 14:20:00,266.32,266.33,266.11,266.12,2441.0,251.7086,251.718,251.5101,251.5195,2441.0
2021-08-09 14:25:00,266.14,266.15,266.0,266.03,1643.0,251.5384,251.5479,251.4061,251.4345,1643.0
2021-08-09 14:30:00,265.94,266.05,265.88,266.02,2433.0,251.3494,251.4534,251.2927,251.425,2433.0
2021-08-09 14:35:00,266.1,266.15,266.04,266.15,2202.0,251.5006,251.5479,251.4439,251.5479,2202.0
2021-08-09 14:40:00,266.08,266.08,265.78,265.78,3899.0,251.4817,251.4817,251.1982,251.1982,3899.0
2021-08-09 14:45:00,265.79,265.88,265.76,265.81,1116.0,251.2076,251.2927,251.1793,251.2265,1116.0
2021-08-09 14:50:00,265.68,265.68,265.48,265.58,550.0,251.1037,251.1037,250.9146,251.0092,550.0
2021-08-09 14:55:00,265.5,265.63,265.42,265.51,1553.0,250.9335,251.0564,250.8579,250.943,1553.0
2021-08-09 15:00:00,265.51,265.91,265.51,265.87,5596.0,250.943,251.3211,250.943,251.2832,5596.0
2021-08-09 15:05:00,265.81,265.81,265.43,265.49,12267.0,251.2265,251.2265,250.8674,250.9241,12267.0
2021-08-09 15:10:00,265.42,265.71,265.4,265.63,5591.0,250.8579,251.132,250.839,251.0564,5591.0
2021-08-09 15:15:00,265.74,265.91,265.66,265.8,2803.0,251.1604,251.3211,251.0848,251.2171,2803.0
2021-08-09 15:20:00,265.79,265.79,265.51,265.53,1779.0,251.2076,251.2076,250.943,250.9619,1779.0
2021-08-09 15:25:00,265.43,265.59,265.43,265.54,1863.0,250.8674,251.0186,250.8674,250.9714,1863.0
2021-08-09 15:30:00,265.55,266.04,265.54,265.96,2496.0,250.9808,251.4439,250.9714,251.3683,2496.0
2021-08-09 15:35:00,266.04,266.13,265.99,266.13,2287.0,251.4439,251.529,251.3967,251.529,2287.0
2021-08-09 15:40:00,266.09,266.09,265.69,265.69,5511.0,251.4912,251.4912,251.1131,251.1131,5511.0
2021-08-09 15:45:00,265.74,265.74,265.47,265.47,3410.0,251.1604,251.1604,250.9052,250.9052,3410.0
2021-08-09 15:50:00,265.49,265.63,265.37,265.45,4925.0,250.9241,251.0564,250.8107,250.8863,4925.0
2021-08-09 15:55:00,265.42,265.7,265.26,265.61,15817.0,250.8579,251.1226,250.7067,251.0375,15817.0
2021-08-10 09:30:00,266.12,266.13,265.29,265.29,3856.0,251.5195,251.529,250.7351,250.7351,3856.0
2021-08-10 09:35:00,265.3,266.37,265.3,266.35,600.0,250.7445,251.7558,250.7445,251.7369,600.0
2021-08-10 09:40:00,265.91,266.01,265.7,265.94,3900.0,251.3211,251.4156,251.1226,251.3494,3900.0
2021-08-10 09:45:00,265.65,265.65,264.57,264.87,900.0,251.0753,251.0753,250.0546,250.3381,900.0
2021-08-10 09:50:00,265.08,265.31,264.43,265.12,4600.0,250.5366,250.754,249.9223,250.5744,4600.0
2021-08-10 09:55:00,265.87,265.87,265.68,265.68,800.0,251.2832,251.2832,251.1037,251.1037,800.0
2021-08-10 10:00:00,265.66,266.09,265.1,266.09,2613.0,251.0848,251.4912,250.5555,251.4912,2613.0
2021-08-10 10:05:00,266.07,266.32,266.07,266.32,200.0,251.4723,251.7086,251.4723,251.7086,200.0
2021-08-10 10:10:00,266.88,267.59,266.82,267.59,400.0,252.2378,252.9089,252.1811,252.9089,400.0
2021-08-10 10:15:00,267.43,267.86,267.41,267.53,7777.0,252.7577,253.1641,252.7388,252.8522,7777.0
2021-08-10 10:20:00,267.6,267.64,267.27,267.33,1800.0,252.9183,252.9561,252.6064,252.6631,1800.0
2021-08-10 10:25:00,267.48,267.62,267.38,267.62,1700.0,252.8049,252.9372,252.7104,252.9372,1700.0
2021-08-10 10:30:00,267.63,267.64,267.29,267.31,2481.0,252.9467,252.9561,252.6253,252.6442,2481.0
2021-08-10 10:35:00,267.38,267.77,267.38,267.68,3759.0,252.7104,253.079,252.7104,252.9939,3759.0
2021-08-10 10:40:00,267.7,267.9,267.46,267.49,1771.0,253.0128,253.2019,252.786,252.8144,1771.0
2021-08-10 10:45:00,267.73,268.0,267.56,268.0,1000.0,253.0412,253.2964,252.8805,253.2964,1000.0
2021-08-10 10:50:00,268.21,268.33,267.95,268.05,4815.0,253.4949,253.6083,253.2491,253.3436,4815.0
2021-08-10 10:55:00,268.14,268.51,268.14,268.51,700.0,253.4287,253.7784,253.4287,253.7784,700.0
2021-08-10 11:00:00,268.76,268.76,268.64,268.71,702.0,254.0147,254.0147,253.9013,253.9674,702.0
2021-08-10 11:05:00,268.66,268.82,268.47,268.79,1100.0,253.9202,254.0714,253.7406,254.043,1100.0
2021-08-10 11:10:00,268.9,269.27,268.73,269.27,1659.0,254.147,254.4967,253.9863,254.4967,1659.0
2021-08-10 11:15:00,269.31,269.33,269.2,269.33,300.0,254.5345,254.5534,254.4305,254.5534,300.0
2021-08-10 11:20:00,269.42,269.73,269.35,269.5,3524.0,254.6385,254.9315,254.5723,254.7141,3524.0
2021-08-10 11:25:00,269.7,269.8,269.7,269.72,870.0,254.9031,254.9976,254.9031,254.922,870.0
2021-08-10 11:30:00,269.61,269.66,269.36,269.48,2827.0,254.8181,254.8653,254.5818,254.6952,2827.0
2021-08-10 11:35:00,269.42,269.52,269.42,269.52,1100.0,254.6385,254.733,254.6385,254.733,1100.0
2021-08-10 11:40:00,269.47,270.04,269.47,270.04,2621.0,254.6857,255.2245,254.6857,255.2245,2621.0
2021-08-10 11:45:00,270.1,270.14,269.9,269.9,3300.0,255.2812,255.319,255.0921,255.0921,3300.0
2021-08-10 11:50:00,269.9,269.9,269.7,269.88,2002.0,255.0921,255.0921,254.9031,255.0732,2002.0
2021-08-10 11:55:00,270.06,270.24,270.05,270.24,1509.0,255.2434,255.4135,255.2339,255.4135,1509.0
2021-08-10 12:00:00,270.33,270.39,269.62,269.62,2539.0,255.4986,255.5553,254.8275,254.8275,2539.0
2021-08-10 12:05:00,269.51,269.56,269.42,269.47,1106.0,254.7235,254.7708,254.6385,254.6857,1106.0
2021-08-10 12:10:00,269.5,269.54,269.31,269.31,1300.0,254.7141,254.7519,254.5345,254.5345,1300.0
2021-08-10 12:15:00,269.51,269.67,269.5,269.67,700.0,254.7235,254.8748,254.7141,254.8748,700.0
2021-08-10 12:20:00,269.63,269.83,269.57,269.83,2939.0,254.837,255.026,254.7802,255.026,2939.0
2021-08-10 12:25:00,269.99,269.99,269.53,269.56,3064.0,255.1772,255.1772,254.7424,254.7708,3064.0
2021-08-10 12:30:00,269.4,269.4,269.2,269.21,1073.0,254.6196,254.6196,254.4305,254.44,1073.0
2021-08-10 12:35:00,269.21,269.39,269.21,269.21,2248.0,254.44,254.6101,254.44,254.44,2248.0
2021-08-10 12:40:00,269.32,269.32,269.01,269.01,1000.0,254.544,254.544,254.251,254.251,1000.0
2021-08-10 12:45:00,269.06,269.06,268.85,268.96,2508.0,254.2982,254.2982,254.0998,254.2037,2508.0
2021-08-10 12:50:00,268.88,269.14,268.88,269.02,1007.0,254.1281,254.3738,254.1281,254.2604,1007.0
2021-08-10 12:55:00,269.02,269.4,269.02,269.39,927.0,254.2604,254.6196,254.2604,254.6101,927.0
2021-08-10 13:00:00,269.5,269.54,269.36,269.38,2000.0,254.7141,254.7519,254.5818,254.6007,2000.0
2021-08-10 13:05:00,269.31,269.39,269.17,269.17,2886.0,254.5345,254.6101,254.4022,254.4022,2886.0
2021-08-10 13:10:00,269.17,269.21,268.84,268.92,2300.0,254.4022,254.44,254.0903,254.1659,2300.0
2021-08-10 13:15:00,268.99,269.14,268.99,269.07,1302.0,254.2321,254.3738,254.2321,254.3077,1302.0
2021-08-10 13:20:00,269.01,269.12,269.01,269.08,849.0,254.251,254.3549,254.251,254.3171,849.0
2021-08-10 13:25:00,269.03,269.26,269.03,269.26,1303.0,254.2699,254.4873,254.2699,254.4873,1303.0
2021-08-10 13:30:00,269.3,269.54,269.3,269.44,3515.0,254.5251,254.7519,254.5251,254.6574,3515.0
2021-08-10 13:35:00,269.43,269.43,268.96,269.09,2889.0,254.6479,254.6479,254.2037,254.3266,2889.0
2021-08-10 13:40:00,269.05,269.12,268.89,268.9,3291.0,254.2888,254.3549,254.1376,254.147,3291.0
2021-08-10 13:45:00,268.86,268.86,268.17,268.3,3166.0,254.1092,254.1092,253.4571,253.5799,3166.0
2021-08-10 13:50:00,268.36,268.6,268.27,268.51,1862.0,253.6366,253.8635,253.5516,253.7784,1862.0
2021-08-10 13:55:00,268.5,268.84,268.43,268.84,9000.0,253.769,254.0903,253.7028,254.0903,9000.0
2021-08-10 14:00:00,268.73,268.91,268.65,268.65,800.0,253.9863,254.1565,253.9107,253.9107,800.0
2021-08-10 14:05:00,268.67,268.71,268.38,268.38,2100.0,253.9296,253.9674,253.6555,253.6555,2100.0
2021-08-10 14:10:00,268.37,268.43,268.0,268.0,2447.0,253.6461,253.7028,253.2964,253.2964,2447.0
2021-08-10 14:15:00,267.91,268.5,267.91,268.48,4310.0,253.2113,253.769,253.2113,253.7501,4310.0
2021-08-10 14:20:00,268.41,268.42,268.38,268.42,400.0,253.6839,253.6933,253.6555,253.6933,400.0
2021-08-10 14:25:00,268.3,268.42,268.3,268.42,300.0,253.5799,253.6933,253.5799,253.6933,300.0
2021-08-10 14:30:00,268.45,268.53,268.12,268.25,4404.0,253.7217,253.7973,253.4098,253.5327,4404.0
2021-08-10 14:35:00,268.18,268.18,268.04,268.11,489.0,253.4665,253.4665,253.3342,253.4003,489.0
2021-08-10 14:40:00,268.34,268.36,268.22,268.3,1478.0,253.6177,253.6366,253.5043,253.5799,1478.0
2021-08-10 14:45:00,268.26,268.31,268.19,268.25,400.0,253.5421,253.5894,253.476,253.5327,400.0
2021-08-10 14:50:00,268.38,268.38,268.12,268.19,1109.0,253.6555,253.6555,253.4098,253.476,1109.0
2021-08-10 14:55:00,268.34,268.34,268.22,268.22,200.0,253.6177,253.6177,253.5043,253.5043,200.0
2021-08-10 15:00:00,268.3,268.39,268.24,268.33,2202.0,253.5799,253.665,253.5232,253.6083,2202.0
2021-08-10 15:05:00,268.39,268.43,268.3,268.37,2064.0,253.665,253.7028,253.5799,253.6461,2064.0
2021-08-10 15:10:00,268.33,268.33,268.19,268.19,2340.0,253.6083,253.6083,253.476,253.476,2340.0
2021-08-10 15:15:00,268.24,268.35,268.19,268.28,2178.0,253.5232,253.6272,253.476,253.561,2178.0
2021-08-10 15:20:00,268.48,268.61,268.48,268.61,1403.0,253.7501,253.8729,253.7501,253.8729,1403.0
2021-08-10 15:25:00,268.54,268.54,268.45,268.45,2267.0,253.8068,253.8068,253.7217,253.7217,2267.0
2021-08-10 15:30:00,268.51,268.52,268.23,268.48,6107.0,253.7784,253.7879,253.5138,253.7501,6107.0
2021-08-10 15:35:00,268.39,268.39,268.15,268.18,2562.0,253.665,253.665,253.4382,253.4665,2562.0
2021-08-10 15:40:00,268.21,268.3,268.16,268.26,2860.0,253.4949,253.5799,253.4476,253.5421,2860.0
2021-08-10 15:45:00,268.24,268.29,268.0,268.0,2311.0,253.5232,253.5705,253.2964,253.2964,2311.0
2021-08-10 15:50:00,268.08,268.29,267.88,268.13,9229.0,253.372,253.5705,253.183,253.4193,9229.0
2021-08-10 15:55:00,268.09,268.57,267.95,268.42,13221.0,253.3814,253.8351,253.2491,253.6933,13221.0
2021-08-11 09:30:00,268.45,269.29,267.72,267.91,4685.0,253.7217,254.5156,253.0317,253.2113,4685.0
2021-08-11 09:35:00,268.12,268.77,268.12,268.77,200.0,253.4098,254.0241,253.4098,254.0241,200.0
2021-08-11 09:40:00,269.36,269.37,269.36,269.37,500.0,254.5818,254.5912,254.5818,254.5912,500.0
2021-08-11 09:45:00,269.64,270.62,269.64,270.57,2623.0,254.8464,255.7726,254.8464,255.7254,2623.0
2021-08-11 09:50:00,270.64,270.66,269.76,269.97,1905.0,255.7915,255.8104,254.9598,255.1583,1905.0
2021-08-11 09:55:00,270.21,270.21,270.18,270.21,400.0,255.3851,255.3851,255.3568,255.3851,400.0
2021-08-11 10:00:00,270.02,270.26,269.79,269.79,2270.0,255.2056,255.4324,254.9882,254.9882,2270.0
2021-08-11 10:05:00,269.47,269.47,269.18,269.3,3997.0,254.6857,254.6857,254.4116,254.5251,3997.0
2021-08-11 10:10:00,269.44,270.42,269.32,270.42,4300.0,254.6574,255.5836,254.544,255.5836,4300.0
2021-08-11 10:15:00,270.25,270.42,269.83,270.42,2901.0,255.4229,255.5836,255.026,255.5836,2901.0
2021-08-11 10:20:00,270.43,270.49,270.28,270.29,901.0,255.5931,255.6498,255.4513,255.4607,901.0
2021-08-11 10:25:00,270.19,270.79,270.14,270.74,1351.0,255.3662,255.9333,255.319,255.8861,1351.0
2021-08-11 10:30:00,270.8,271.25,270.59,271.21,5985.0,255.9428,256.3681,255.7443,256.3303,5985.0
2021-08-11 10:35:00,271.09,271.76,271.09,271.76,2637.0,256.2169,256.8501,256.2169,256.8501,2637.0
2021-08-11 10:40:00,271.75,272.1,271.63,272.02,3610.0,256.8406,257.1714,256.7272,257.0958,3610.0
2021-08-11 10:45:00,272.14,272.52,271.94,272.4,4783.0,257.2092,257.5684,257.0202,257.455,4783.0
2021-08-11 10:50:00,272.6,272.94,272.29,272.7,3779.0,257.644,257.9654,257.351,257.7385,3779.0
2021-08-11 10:55:00,272.79,272.79,272.43,272.59,2508.0,257.8236,257.8236,257.4833,257.6346,2508.0
2021-08-11 11:00:00,272.65,272.83,272.48,272.82,2430.0,257.6913,257.8614,257.5306,257.8519,2430.0
2021-08-11 11:05:00,272.72,272.92,272.44,272.45,2056.0,257.7574,257.9465,257.4928,257.5022,2056.0
2021-08-11 11:10:00,272.52,272.81,272.11,272.76,3052.0,257.5684,257.8425,257.1809,257.7952,3052.0
2021-08-11 11:15:00,272.57,272.94,272.43,272.64,2270.0,257.6157,257.9654,257.4833,257.6818,2270.0
2021-08-11 11:20:00,272.7,272.7,272.4,272.55,3033.0,257.7385,257.7385,257.455,257.5968,3033.0
2021-08-11 11:25:00,272.4,272.43,271.4,271.4,8329.0,257.455,257.4833,256.5098,256.5098,8329.0
2021-08-11 11:30:00,271.57,272.04,271.55,271.91,1903.0,256.6705,257.1147,256.6516,256.9919,1903.0
2021-08-11 11:35:00,271.83,272.0,271.66,271.66,2400.0,256.9163,257.0769,256.7556,256.7556,2400.0
2021-08-11 11:40:00,271.56,271.73,271.51,271.73,1893.0,256.6611,256.8217,256.6138,256.8217,1893.0
2021-08-11 11:45:00,271.62,271.73,271.42,271.73,1800.0,256.7178,256.8217,256.5287,256.8217,1800.0
2021-08-11 11:50:00,271.58,271.69,271.47,271.52,2712.0,256.68,256.7839,256.576,256.6233,2712.0
2021-08-11 11:55:00,271.42,271.72,271.41,271.72,1684.0,256.5287,256.8123,256.5193,256.8123,1684.0
2021-08-11 12:00:00,271.61,271.76,271.51,271.75,2501.0,256.7083,256.8501,256.6138,256.8406,2501.0
2021-08-11 12:05:00,271.71,271.88,271.7,271.86,737.0,256.8028,256.9635,256.7934,256.9446,737.0
2021-08-11 12:10:00,271.75,271.75,271.61,271.73,2296.0,256.8406,256.8406,256.7083,256.8217,2296.0
2021-08-11 12:15:00,271.75,271.91,271.75,271.84,300.0,256.8406,256.9919,256.8406,256.9257,300.0
2021-08-11 12:20:00,271.74,272.0,271.73,272.0,1512.0,256.8312,257.0769,256.8217,257.0769,1512.0
2021-08-11 12:25:00,271.91,272.1,271.9,271.91,3177.0,256.9919,257.1714,256.9824,256.9919,3177.0
2021-08-11 12:30:00,271.96,272.0,271.79,272.0,2809.0,257.0391,257.0769,256.8784,257.0769,2809.0
2021-08-11 12:35:00,271.91,271.94,271.87,271.94,600.0,256.9919,257.0202,256.9541,257.0202,600.0
2021-08-11 12:40:00,271.87,272.0,271.86,272.0,1709.0,256.9541,257.0769,256.9446,257.0769,1709.0
2021-08-11 12:45:00,271.94,272.06,271.81,271.9,1502.0,257.0202,257.1336,256.8974,256.9824,1502.0
2021-08-11 12:50:00,271.99,272.19,271.94,272.07,1504.0,257.0675,257.2565,257.0202,257.1431,1504.0
2021-08-11 12:55:00,272.15,272.17,271.84,271.86,3592.0,257.2187,257.2376,256.9257,256.9446,3592.0
2021-08-11 13:00:00,271.84,272.13,271.73,271.73,3199.0,256.9257,257.1998,256.8217,256.8217,3199.0
2021-08-11 13:05:00,271.63,271.7,271.43,271.44,3500.0,256.7272,256.7934,256.5382,256.5477,3500.0
2021-08-11 13:10:00,271.42,271.42,271.16,271.38,3010.0,256.5287,256.5287,256.283,256.4909,3010.0
2021-08-11 13:15:00,271.31,271.5,271.3,271.5,908.0,256.4248,256.6044,256.4153,256.6044,908.0
2021-08-11 13:20:00,271.42,271.56,271.26,271.43,4005.0,256.5287,256.6611,256.3775,256.5382,4005.0
2021-08-11 13:25:00,271.44,271.72,271.44,271.59,1600.0,256.5477,256.8123,256.5477,256.6894,1600.0
2021-08-11 13:30:00,271.66,271.73,271.57,271.68,1955.0,256.7556,256.8217,256.6705,256.7745,1955.0
2021-08-11 13:35:00,271.79,272.0,271.78,271.81,1107.0,256.8784,257.0769,256.869,256.8974,1107.0
2021-08-11 13:40:00,271.96,272.05,271.9,271.9,848.0,257.0391,257.1242,256.9824,256.9824,848.0
2021-08-11 13:45:00,271.88,272.0,271.86,271.96,2885.0,256.9635,257.0769,256.9446,257.0391,2885.0
2021-08-11 13:50:00,271.99,272.05,271.89,271.95,2400.0,257.0675,257.1242,256.973,257.0297,2400.0
2021-08-11 13:55:00,272.08,272.18,271.84,271.86,2231.0,257.1525,257.2471,256.9257,256.9446,2231.0
2021-08-11 14:00:00,271.92,271.93,271.7,271.89,3233.0,257.0013,257.0108,256.7934,256.973,3233.0
2021-08-11 14:05:00,271.81,271.87,271.7,271.87,734.0,256.8974,256.9541,256.7934,256.9541,734.0
2021-08-11 14:10:00,271.88,271.96,271.75,271.81,1620.0,256.9635,257.0391,256.8406,256.8974,1620.0
2021-08-11 14:15:00,271.75,271.86,271.75,271.83,1944.0,256.8406,256.9446,256.8406,256.9163,1944.0
2021-08-11 14:20:00,271.75,271.95,271.75,271.75,1332.0,256.8406,257.0297,256.8406,256.8406,1332.0
2021-08-11 14:25:00,271.78,271.92,271.69,271.92,2467.0,256.869,257.0013,256.7839,257.0013,2467.0
2021-08-11 14:30:00,271.84,271.85,271.67,271.67,2730.0,256.9257,256.9352,256.765,256.765,2730.0
2021-08-11 14:35:00,271.73,271.74,271.66,271.72,1897.0,256.8217,256.8312,256.7556,256.8123,1897.0
2021-08-11 14:40:00,271.76,271.76,271.58,271.61,1100.0,256.8501,256.8501,256.68,256.7083,1100.0
2021-08-11 14:45:00,271.54,271.59,271.44,271.51,1302.0,256.6422,256.6894,256.5477,256.6138,1302.0
2021-08-11 14:50:00,271.47,271.6,271.42,271.6,650.0,256.576,256.6989,256.5287,256.6989,650.0
2021-08-11 14:55:00,271.55,271.87,271.55,271.87,800.0,256.6516,256.9541,256.6516,256.9541,800.0
2021-08-11 15:00:00,271.91,272.09,271.89,271.89,2332.0,256.9919,257.162,256.973,256.973,2332.0
2021-08-11 15:05:00,271.89,272.01,271.89,272.0,1113.0,256.973,257.0864,256.973,257.0769,1113.0
2021-08-11 15:10:00,271.99,272.05,271.95,272.01,5156.0,257.0675,257.1242,257.0297,257.0864,5156.0
2021-08-11 15:15:00,272.04,272.13,271.93,271.93,2800.0,257.1147,257.1998,257.0108,257.0108,2800.0
2021-08-11 15:20:00,271.87,271.89,271.76,271.79,4095.0,256.9541,256.973,256.8501,256.8784,4095.0
2021-08-11 15:25:00,271.86,272.06,271.86,271.97,2954.0,256.9446,257.1336,256.9446,257.0486,2954.0
2021-08-11 15:30:00,271.95,272.0,271.82,271.91,3354.0,257.0297,257.0769,256.9068,256.9919,3354.0
2021-08-11 15:35:00,272.0,272.0,271.71,271.71,9673.0,257.0769,257.0769,256.8028,256.8028,9673.0
2021-08-11 15:40:00,271.79,271.79,271.55,271.64,1727.0,256.8784,256.8784,256.6516,256.7367,1727.0
2021-08-11 15:45:00,271.56,271.56,271.31,271.31,5206.0,256.6611,256.6611,256.4248,256.4248,5206.0
2021-08-11 15:50:00,271.29,271.42,271.0,271.2,12784.0,256.4059,256.5287,256.1318,256.3208,12784.0
2021-08-11 15:55:00,271.22,271.68,271.22,271.37,46979.0,256.3397,256.7745,256.3397,256.4815,46979.0
2021-08-12 09:30:00,269.8,271.07,269.61,270.1,4921.0,254.9976,256.198,254.8181,255.2812,4921.0
2021-08-12 09:35:00,270.34,271.51,270.34,270.73,2700.0,255.508,256.6138,255.508,255.8766,2700.0
2021-08-12 09:40:00,270.96,271.28,270.48,270.7,6601.0,256.094,256.3964,255.6403,255.8483,6601.0
2021-08-12 09:45:00,270.76,271.2,270.32,270.71,4100.0,255.905,256.3208,255.4891,255.8577,4100.0
2021-08-12 09:50:00,270.85,270.96,270.36,270.59,3200.0,255.99,256.094,255.5269,255.7443,3200.0
2021-08-12 09:55:00,270.52,271.77,270.52,271.77,1398.0,255.6781,256.8595,255.6781,256.8595,1398.0
2021-08-12 10:00:00,271.7,271.85,271.46,271.67,1500.0,256.7934,256.9352,256.5666,256.765,1500.0
2021-08-12 10:05:00,271.71,271.74,270.61,271.15,2500.0,256.8028,256.8312,255.7632,256.2736,2500.0
2021-08-12 10:10:00,271.06,271.06,270.77,270.96,728.0,256.1885,256.1885,255.9144,256.094,728.0
2021-08-12 10:15:00,270.84,271.29,270.83,270.88,2291.0,255.9806,256.4059,255.9711,256.0184,2291.0
2021-08-12 10:20:00,270.86,271.28,270.85,271.25,813.0,255.9995,256.3964,255.99,256.3681,813.0
2021-08-12 10:25:00,271.31,271.52,271.11,271.37,8276.0,256.4248,256.6233,256.2358,256.4815,8276.0
2021-08-12 10:30:00,271.11,271.37,270.95,271.08,1009.0,256.2358,256.4815,256.0845,256.2074,1009.0
2021-08-12 10:35:00,270.93,271.63,270.92,271.62,4505.0,256.0656,256.7272,256.0562,256.7178,4505.0
2021-08-12 10:40:00,271.56,271.6,271.18,271.32,3150.0,256.6611,256.6989,256.3019,256.4342,3150.0
2021-08-12 10:45:00,271.28,271.42,271.18,271.38,3400.0,256.3964,256.5287,256.3019,256.4909,3400.0
2021-08-12 10:50:00,271.4,271.5,271.37,271.37,1683.0,256.5098,256.6044,256.4815,256.4815,1683.0
2021-08-12 10:55:00,271.31,271.38,271.26,271.26,1701.0,256.4248,256.4909,256.3775,256.3775,1701.0
2021-08-12 11:00:00,271.24,271.24,270.61,270.91,3694.0,256.3586,256.3586,255.7632,256.0467,3694.0
2021-08-12 11:05:00,271.01,271.01,270.48,270.48,1300.0,256.1412,256.1412,255.6403,255.6403,1300.0
2021-08-12 11:10:00,270.64,270.68,270.47,270.68,4223.0,255.7915,255.8293,255.6309,255.8293,4223.0
2021-08-12 11:15:00,270.73,271.14,270.73,271.14,895.0,255.8766,256.2641,255.8766,256.2641,895.0
2021-08-12 11:20:00,271.13,271.13,270.85,270.96,1714.0,256.2547,256.2547,255.99,256.094,1714.0
2021-08-12 11:25:00,271.31,271.57,271.28,271.51,1900.0,256.4248,256.6705,256.3964,256.6138,1900.0
2021-08-12 11:30:00,271.49,271.49,271.26,271.26,2200.0,256.5949,256.5949,256.3775,256.3775,2200.0
2021-08-12 11:35:00,271.27,271.47,271.27,271.47,1801.0,256.387,256.576,256.387,256.576,1801.0
2021-08-12 11:40:00,271.34,271.34,271.11,271.21,2676.0,256.4531,256.4531,256.2358,256.3303,2676.0
2021-08-12 11:45:00,271.18,271.34,271.0,271.34,1408.0,256.3019,256.4531,256.1318,256.4531,1408.0
2021-08-12 11:50:00,271.26,271.37,271.18,271.37,1273.0,256.3775,256.4815,256.3019,256.4815,1273.0
2021-08-12 11:55:00,271.46,271.67,271.37,271.46,1751.0,256.5666,256.765,256.4815,256.5666,1751.0
2021-08-12 12:00:00,271.54,271.65,271.48,271.56,2695.0,256.6422,256.7461,256.5855,256.6611,2695.0
2021-08-12 12:05:00,271.69,271.79,271.64,271.79,400.0,256.7839,256.8784,256.7367,256.8784,400.0
2021-08-12 12:10:00,271.85,271.91,271.76,271.91,1300.0,256.9352,256.9919,256.8501,256.9919,1300.0
2021-08-12 12:15:00,272.02,272.04,271.84,272.04,1493.0,257.0958,257.1147,256.9257,257.1147,1493.0
2021-08-12 12:20:00,272.07,272.13,272.04,272.09,941.0,257.1431,257.1998,257.1147,257.162,941.0
2021-08-12 12:25:00,272.08,272.38,272.08,272.35,1300.0,257.1525,257.4361,257.1525,257.4077,1300.0
2021-08-12 12:30:00,272.35,272.35,272.26,272.28,2099.0,257.4077,257.4077,257.3227,257.3416,2099.0
2021-08-12 12:35:00,272.43,272.43,272.43,272.43,201.0,257.4833,257.4833,257.4833,257.4833,201.0
2021-08-12 12:40:00,272.44,272.49,272.23,272.49,900.0,257.4928,257.54,257.2943,257.54,900.0
2021-08-12 12:45:00,272.36,272.42,272.36,272.42,300.0,257.4172,257.4739,257.4172,257.4739,300.0
2021-08-12 12:50:00,272.32,272.47,272.31,272.47,1100.0,257.3794,257.5211,257.3699,257.5211,1100.0
2021-08-12 12:55:00,272.36,272.46,272.35,272.41,300.0,257.4172,257.5117,257.4077,257.4644,300.0
2021-08-12 13:00:00,272.54,272.69,272.51,272.63,1217.0,257.5873,257.7291,257.5589,257.6724,1217.0
2021-08-12 13:05:00,272.68,272.72,272.56,272.58,900.0,257.7196,257.7574,257.6062,257.6251,900.0
2021-08-12 13:10:00,272.53,272.54,272.42,272.47,3529.0,257.5779,257.5873,257.4739,257.5211,3529.0
2021-08-12 13:15:00,272.45,272.54,272.45,272.5,1305.0,257.5022,257.5873,257.5022,257.5495,1305.0
2021-08-12 13:20:00,272.55,272.83,272.55,272.83,776.0,257.5968,257.8614,257.5968,257.8614,776.0
2021-08-12 13:25:00,272.9,272.99,272.83,272.96,2400.0,257.9276,258.0126,257.8614,257.9843,2400.0
2021-08-12 13:30:00,272.95,272.95,272.78,272.85,2075.0,257.9748,257.9748,257.8141,257.8803,2075.0
2021-08-12 13:35:00,272.86,273.06,272.8,273.06,1077.0,257.8897,258.0788,257.833,258.0788,1077.0
2021-08-12 13:40:00,273.06,273.18,273.04,273.08,1702.0,258.0788,258.1922,258.0599,258.0977,1702.0
2021-08-12 13:45:00,273.09,273.15,273.02,273.04,1449.0,258.1071,258.1638,258.041,258.0599,1449.0
2021-08-12 13:50:00,272.98,273.0,272.98,272.98,766.0,258.0032,258.0221,258.0032,258.0032,766.0
2021-08-12 13:55:00,273.04,273.08,272.98,272.98,1292.0,258.0599,258.0977,258.0032,258.0032,1292.0
2021-08-12 14:00:00,272.96,272.98,272.69,272.72,1000.0,257.9843,258.0032,257.7291,257.7574,1000.0
2021-08-12 14:05:00,272.9,272.94,272.82,272.91,1800.0,257.9276,257.9654,257.8519,257.937,1800.0
2021-08-12 14:10:00,272.94,273.02,272.82,272.82,1200.0,257.9654,258.041,257.8519,257.8519,1200.0
2021-08-12 14:15:00,272.88,272.99,272.85,272.89,903.0,257.9086,258.0126,257.8803,257.9181,903.0
2021-08-12 14:20:00,272.87,272.87,272.66,272.74,1400.0,257.8992,257.8992,257.7007,257.7763,1400.0
2021-08-12 14:25:00,272.49,272.51,272.46,272.46,969.0,257.54,257.5589,257.5117,257.5117,969.0
2021-08-12 14:30:00,272.44,272.44,272.1,272.25,1400.0,257.4928,257.4928,257.1714,257.3132,1400.0
2021-08-12 14:35:00,272.21,272.25,272.13,272.25,1690.0,257.2754,257.3132,257.1998,257.3132,1690.0
2021-08-12 14:40:00,272.29,272.44,272.27,272.44,2149.0,257.351,257.4928,257.3321,257.4928,2149.0
2021-08-12 14:45:00,272.43,272.6,272.4,272.51,2102.0,257.4833,257.644,257.455,257.5589,2102.0
2021-08-12 14:50:00,272.48,272.5,272.37,272.44,1558.0,257.5306,257.5495,257.4266,257.4928,1558.0
2021-08-12 14:55:00,272.46,272.55,272.44,272.55,1300.0,257.5117,257.5968,257.4928,257.5968,1300.0
2021-08-12 15:00:00,272.56,272.56,272.52,272.55,602.0,257.6062,257.6062,257.5684,257.5968,602.0
2021-08-12 15:05:00,272.52,272.62,272.49,272.62,2731.0,257.5684,257.6629,257.54,257.6629,2731.0
2021-08-12 15:10:00,272.57,272.74,272.54,272.62,1806.0,257.6157,257.7763,257.5873,257.6629,1806.0
2021-08-12 15:15:00,272.58,272.63,272.55,272.62,2724.0,257.6251,257.6724,257.5968,257.6629,2724.0
2021-08-12 15:20:00,272.65,272.69,272.44,272.5,3001.0,257.6913,257.7291,257.4928,257.5495,3001.0
2021-08-12 15:25:00,272.45,272.45,272.3,272.39,1824.0,257.5022,257.5022,257.3605,257.4455,1824.0
2021-08-12 15:30:00,272.32,272.65,272.3,272.61,3796.0,257.3794,257.6913,257.3605,257.6535,3796.0
2021-08-12 15:35:00,272.58,272.59,272.36,272.53,3353.0,257.6251,257.6346,257.4172,257.5779,3353.0
2021-08-12 15:40:00,272.53,272.6,272.43,272.49,3500.0,257.5779,257.644,257.4833,257.54,3500.0
2021-08-12 15:45:00,272.46,272.51,272.32,272.35,3456.0,257.5117,257.5589,257.3794,257.4077,3456.0
2021-08-12 15:50:00,272.35,272.67,272.35,272.59,4377.0,257.4077,257.7102,257.4077,257.6346,4377.0
2021-08-12 15:55:00,272.59,272.83,272.42,272.8,18242.0,257.6346,257.8614,257.4739,257.833,18242.0
2021-08-13 09:30:00,272.81,273.49,272.81,272.92,2721.0,257.8425,258.4852,257.8425,257.9465,2721.0
2021-08-13 09:35:00,273.59,273.59,272.73,272.73,1467.0,258.5797,258.5797,257.7669,257.7669,1467.0
2021-08-13 09:40:00,272.81,273.26,272.43,272.82,3370.0,257.8425,258.2678,257.4833,257.8519,3370.0
2021-08-13 09:45:00,272.81,273.3,272.55,273.21,3700.0,257.8425,258.3056,257.5968,258.2205,3700.0
2021-08-13 09:50:00,272.99,273.19,272.35,272.61,1800.0,258.0126,258.2016,257.4077,257.6535,1800.0
2021-08-13 09:55:00,272.35,272.79,272.19,272.31,2002.0,257.4077,257.8236,257.2565,257.3699,2002.0
2021-08-13 10:00:00,272.37,272.37,271.44,271.44,3986.0,257.4266,257.4266,256.5477,256.5477,3986.0
2021-08-13 10:05:00,271.18,271.19,270.87,270.87,950.0,256.3019,256.3114,256.0089,256.0089,950.0
2021-08-13 10:10:00,270.99,271.09,270.64,270.78,2823.0,256.1223,256.2169,255.7915,255.9239,2823.0
2021-08-13 10:15:00,270.78,271.03,270.63,270.97,1090.0,255.9239,256.1601,255.7821,256.1034,1090.0
2021-08-13 10:20:00,270.97,271.12,270.7,270.78,2501.0,256.1034,256.2452,255.8483,255.9239,2501.0
2021-08-13 10:25:00,270.59,271.02,270.45,271.02,1400.0,255.7443,256.1507,255.612,256.1507,1400.0
2021-08-13 10:30:00,271.17,271.61,271.15,271.5,1592.0,256.2925,256.7083,256.2736,256.6044,1592.0
2021-08-13 10:35:00,271.43,271.74,271.35,271.5,4100.0,256.5382,256.8312,256.4626,256.6044,4100.0
2021-08-13 10:40:00,271.5,271.5,271.41,271.41,700.0,256.6044,256.6044,256.5193,256.5193,700.0
2021-08-13 10:45:00,271.32,271.65,271.32,271.62,909.0,256.4342,256.7461,256.4342,256.7178,909.0
2021-08-13 10:50:00,271.78,271.94,271.78,271.84,400.0,256.869,257.0202,256.869,256.9257,400.0
2021-08-13 10:55:00,271.75,271.84,271.74,271.79,844.0,256.8406,256.9257,256.8312,256.8784,844.0
2021-08-13 11:00:00,271.74,271.74,271.73,271.73,400.0,256.8312,256.8312,256.8217,256.8217,400.0
2021-08-13 11:05:00,271.81,271.83,271.71,271.81,819.0,256.8974,256.9163,256.8028,256.8974,819.0
2021-08-13 11:10:00,271.92,272.19,271.69,272.11,2927.0,257.0013,257.2565,256.7839,257.1809,2927.0
2021-08-13 11:15:00,272.02,272.13,272.02,272.03,900.0,257.0958,257.1998,257.0958,257.1053,900.0
2021-08-13 11:20:00,271.93,271.96,271.91,271.91,1617.0,257.0108,257.0391,256.9919,256.9919,1617.0
2021-08-13 11:25:00,271.88,272.03,271.65,271.65,2089.0,256.9635,257.1053,256.7461,256.7461,2089.0
2021-08-13 11:30:00,271.86,271.89,271.78,271.86,500.0,256.9446,256.973,256.869,256.9446,500.0
2021-08-13 11:35:00,271.76,271.76,271.64,271.64,487.0,256.8501,256.8501,256.7367,256.7367,487.0
2021-08-13 11:40:00,271.64,271.75,271.57,271.75,1900.0,256.7367,256.8406,256.6705,256.8406,1900.0
2021-08-13 11:45:00,271.85,271.85,271.8,271.81,403.0,256.9352,256.9352,256.8879,256.8974,403.0
2021-08-13 11:50:00,271.81,271.92,271.81,271.81,800.0,256.8974,257.0013,256.8974,256.8974,800.0
2021-08-13 11:55:00,271.86,272.02,271.83,271.83,1800.0,256.9446,257.0958,256.9163,256.9163,1800.0
2021-08-13 12:00:00,271.91,271.97,271.91,271.93,500.0,256.9919,257.0486,256.9919,257.0108,500.0
2021-08-13 12:05:00,271.78,271.81,271.73,271.73,894.0,256.869,256.8974,256.8217,256.8217,894.0
2021-08-13 12:10:00,271.72,271.78,271.66,271.67,2122.0,256.8123,256.869,256.7556,256.765,2122.0
2021-08-13 12:15:00,271.7,271.72,271.66,271.66,1400.0,256.7934,256.8123,256.7556,256.7556,1400.0
2021-08-13 12:20:00,271.66,271.66,271.59,271.59,594.0,256.7556,256.7556,256.6894,256.6894,594.0
2021-08-13 12:25:00,271.57,271.57,271.57,271.57,220.0,256.6705,256.6705,256.6705,256.6705,220.0
2021-08-13 12:30:00,271.67,271.67,271.67,271.67,100.0,256.765,256.765,256.765,256.765,100.0
2021-08-13 12:35:00,271.64,271.75,271.64,271.73,2905.0,256.7367,256.8406,256.7367,256.8217,2905.0
2021-08-13 12:40:00,271.71,271.73,271.66,271.72,1200.0,256.8028,256.8217,256.7556,256.8123,1200.0
2021-08-13 12:45:00,271.82,271.88,271.82,271.88,405.0,256.9068,256.9635,256.9068,256.9635,405.0
2021-08-13 12:50:00,271.94,271.98,271.9,271.92,2288.0,257.0202,257.058,256.9824,257.0013,2288.0
2021-08-13 12:55:00,271.91,271.91,271.86,271.9,1677.0,256.9919,256.9919,256.9446,256.9824,1677.0
2021-08-13 13:00:00,271.89,271.95,271.86,271.86,1410.0,256.973,257.0297,256.9446,256.9446,1410.0
2021-08-13 13:05:00,271.7,271.7,271.56,271.58,1304.0,256.7934,256.7934,256.6611,256.68,1304.0
2021-08-13 13:10:00,271.64,271.65,271.54,271.55,864.0,256.7367,256.7461,256.6422,256.6516,864.0
2021-08-13 13:15:00,271.73,271.73,271.73,271.73,202.0,256.8217,256.8217,256.8217,256.8217,202.0
2021-08-13 13:20:00,271.72,271.76,271.66,271.68,803.0,256.8123,256.8501,256.7556,256.7745,803.0
2021-08-13 13:25:00,271.66,271.76,271.66,271.72,2170.0,256.7556,256.8501,256.7556,256.8123,2170.0
2021-08-13 13:30:00,271.67,271.79,271.67,271.79,1583.0,256.765,256.8784,256.765,256.8784,1583.0
2021-08-13 13:35:00,271.8,271.81,271.76,271.81,2507.0,256.8879,256.8974,256.8501,256.8974,2507.0
2021-08-13 13:40:00,271.9,272.09,271.89,272.07,600.0,256.9824,257.162,256.973,257.1431,600.0
2021-08-13 13:45:00,272.14,272.15,272.13,272.13,800.0,257.2092,257.2187,257.1998,257.1998,800.0
2021-08-13 13:50:00,272.1,272.12,271.96,272.0,1691.0,257.1714,257.1903,257.0391,257.0769,1691.0
2021-08-13 13:55:00,271.99,271.99,271.97,271.97,200.0,257.0675,257.0675,257.0486,257.0486,200.0
2021-08-13 14:00:00,271.88,271.97,271.79,271.97,1600.0,256.9635,257.0486,256.8784,257.0486,1600.0
2021-08-13 14:05:00,271.81,271.88,271.79,271.86,1142.0,256.8974,256.9635,256.8784,256.9446,1142.0
2021-08-13 14:10:00,271.87,271.98,271.87,271.98,417.0,256.9541,257.058,256.9541,257.058,417.0
2021-08-13 14:15:00,272.03,272.1,272.02,272.04,1715.0,257.1053,257.1714,257.0958,257.1147,1715.0
2021-08-13 14:20:00,272.0,272.09,271.96,272.02,1307.0,257.0769,257.162,257.0391,257.0958,1307.0
2021-08-13 14:25:00,271.97,271.99,271.96,271.98,1127.0,257.0486,257.0675,257.0391,257.058,1127.0
2021-08-13 14:30:00,271.95,272.0,271.73,271.73,2437.0,257.0297,257.0769,256.8217,256.8217,2437.0
2021-08-13 14:35:00,271.77,271.83,271.75,271.77,2100.0,256.8595,256.9163,256.8406,256.8595,2100.0
2021-08-13 14:40:00,271.79,271.79,271.4,271.48,2025.0,256.8784,256.8784,256.5098,256.5855,2025.0
2021-08-13 14:45:00,271.28,271.35,271.27,271.31,500.0,256.3964,256.4626,256.387,256.4248,500.0
2021-08-13 14:50:00,271.37,271.37,271.35,271.35,400.0,256.4815,256.4815,256.4626,256.4626,400.0
2021-08-13 14:55:00,271.43,271.54,271.4,271.41,1923.0,256.5382,256.6422,256.5098,256.5193,1923.0
2021-08-13 15:00:00,271.45,271.53,271.45,271.47,600.0,256.5571,256.6327,256.5571,256.576,600.0
2021-08-13 15:05:00,271.47,271.56,271.45,271.48,1899.0,256.576,256.6611,256.5571,256.5855,1899.0
2021-08-13 15:10:00,271.49,271.59,271.45,271.59,3278.0,256.5949,256.6894,256.5571,256.6894,3278.0
2021-08-13 15:15:00,271.54,271.59,271.54,271.59,200.0,256.6422,256.6894,256.6422,256.6894,200.0
2021-08-13 15:20:00,271.67,271.67,271.6,271.6,228.0,256.765,256.765,256.6989,256.6989,228.0
2021-08-13 15:25:00,271.58,271.6,271.46,271.46,1455.0,256.68,256.6989,256.5666,256.5666,1455.0
2021-08-13 15:30:00,271.42,271.42,271.3,271.37,1060.0,256.5287,256.5287,256.4153,256.4815,1060.0
2021-08-13 15:35:00,271.37,271.73,271.36,271.7,3532.0,256.4815,256.8217,256.472,256.7934,3532.0
2021-08-13 15:40:00,271.75,271.82,271.7,271.79,2810.0,256.8406,256.9068,256.7934,256.8784,2810.0
2021-08-13 15:45:00,271.73,271.78,271.42,271.43,1867.0,256.8217,256.869,256.5287,256.5382,1867.0
2021-08-13 15:50:00,271.44,271.58,271.24,271.25,1885.0,256.5477,256.68,256.3586,256.3681,1885.0
2021-08-13 15:55:00,271.29,272.17,271.17,272.17,21414.0,256.4059,257.2376,256.2925,257.2376,21414.0
2021-08-16 09:30:00,270.84,270.96,269.03,269.29,5228.0,255.9806,256.094,254.2699,254.5156,5228.0
2021-08-16 09:35:00,269.26,269.26,268.84,268.84,2870.0,254.4873,254.4873,254.0903,254.0903,2870.0
2021-08-16 09:40:00,268.66,269.34,268.45,269.33,700.0,253.9202,254.5629,253.7217,254.5534,700.0
2021-08-16 09:45:00,269.03,269.6,268.94,269.6,940.0,254.2699,254.8086,254.1848,254.8086,940.0
2021-08-16 09:50:00,269.31,270.25,269.29,270.25,800.0,254.5345,255.4229,254.5156,255.4229,800.0
2021-08-16 09:55:00,269.91,270.09,269.6,269.6,1314.0,255.1016,255.2717,254.8086,254.8086,1314.0
2021-08-16 10:00:00,269.42,270.1,269.22,270.0,1799.0,254.6385,255.2812,254.4495,255.1867,1799.0
2021-08-16 10:05:00,270.94,271.35,270.77,271.35,815.0,256.0751,256.4626,255.9144,256.4626,815.0
2021-08-16 10:10:00,271.27,272.41,271.27,272.37,1445.0,256.387,257.4644,256.387,257.4266,1445.0
2021-08-16 10:15:00,272.22,272.22,271.93,271.94,2500.0,257.2849,257.2849,257.0108,257.0202,2500.0
2021-08-16 10:20:00,271.47,271.51,270.95,271.14,3306.0,256.576,256.6138,256.0845,256.2641,3306.0
2021-08-16 10:25:00,271.46,271.48,270.87,271.39,1910.0,256.5666,256.5855,256.0089,256.5004,1910.0
2021-08-16 10:30:00,271.81,271.9,270.57,270.69,1657.0,256.8974,256.9824,255.7254,255.8388,1657.0
2021-08-16 10:35:00,270.69,271.55,270.69,271.55,1963.0,255.8388,256.6516,255.8388,256.6516,1963.0
2021-08-16 10:40:00,271.78,271.86,271.51,271.51,907.0,256.869,256.9446,256.6138,256.6138,907.0
2021-08-16 10:45:00,271.27,271.35,271.2,271.2,600.0,256.387,256.4626,256.3208,256.3208,600.0
2021-08-16 10:50:00,271.08,271.38,270.95,271.3,1674.0,256.2074,256.4909,256.0845,256.4153,1674.0
2021-08-16 10:55:00,271.4,271.4,271.04,271.3,1275.0,256.5098,256.5098,256.1696,256.4153,1275.0
2021-08-16 11:00:00,271.29,271.54,270.87,270.87,901.0,256.4059,256.6422,256.0089,256.0089,901.0
2021-08-16 11:05:00,270.79,271.19,270.75,271.19,1396.0,255.9333,256.3114,255.8955,256.3114,1396.0
2021-08-16 11:10:00,271.44,271.49,271.23,271.45,2320.0,256.5477,256.5949,256.3492,256.5571,2320.0
2021-08-16 11:15:00,271.5,271.73,271.49,271.57,500.0,256.6044,256.8217,256.5949,256.6705,500.0
2021-08-16 11:20:00,271.88,271.93,271.73,271.93,1872.0,256.9635,257.0108,256.8217,257.0108,1872.0
2021-08-16 11:25:00,271.71,271.71,271.4,271.53,3386.0,256.8028,256.8028,256.5098,256.6327,3386.0
2021-08-16 11:30:00,271.55,272.13,271.55,271.98,2095.0,256.6516,257.1998,256.6516,257.058,2095.0
2021-08-16 11:35:00,271.96,271.96,271.58,271.59,1017.0,257.0391,257.0391,256.68,256.6894,1017.0
2021-08-16 11:40:00,271.5,271.63,271.18,271.29,1100.0,256.6044,256.7272,256.3019,256.4059,1100.0
2021-08-16 11:45:00,271.41,271.56,271.01,271.01,800.0,256.5193,256.6611,256.1412,256.1412,800.0
2021-08-16 11:50:00,271.13,271.41,271.12,271.12,1666.0,256.2547,256.5193,256.2452,256.2452,1666.0
2021-08-16 11:55:00,271.34,271.5,271.25,271.25,1100.0,256.4531,256.6044,256.3681,256.3681,1100.0
2021-08-16 12:00:00,271.25,271.34,271.15,271.15,1201.0,256.3681,256.4531,256.2736,256.2736,1201.0
2021-08-16 12:05:00,271.0,271.18,271.0,271.01,1586.0,256.1318,256.3019,256.1318,256.1412,1586.0
2021-08-16 12:10:00,271.04,271.04,270.93,270.93,634.0,256.1696,256.1696,256.0656,256.0656,634.0
2021-08-16 12:15:00,271.12,271.12,270.98,271.0,903.0,256.2452,256.2452,256.1129,256.1318,903.0
2021-08-16 12:20:00,271.04,271.2,270.95,271.2,1500.0,256.1696,256.3208,256.0845,256.3208,1500.0
2021-08-16 12:25:00,271.2,271.2,270.78,270.81,2090.0,256.3208,256.3208,255.9239,255.9522,2090.0
2021-08-16 12:30:00,270.92,270.92,270.66,270.69,1709.0,256.0562,256.0562,255.8104,255.8388,1709.0
2021-08-16 12:35:00,270.77,270.94,270.77,270.85,1451.0,255.9144,256.0751,255.9144,255.99,1451.0
2021-08-16 12:40:00,270.99,271.13,270.99,271.04,401.0,256.1223,256.2547,256.1223,256.1696,401.0
2021-08-16 12:45:00,271.05,271.11,270.95,271.1,1422.0,256.179,256.2358,256.0845,256.2263,1422.0
2021-08-16 12:50:00,271.0,271.17,271.0,271.11,2600.0,256.1318,256.2925,256.1318,256.2358,2600.0
2021-08-16 12:55:00,271.04,271.17,271.04,271.13,1100.0,256.1696,256.2925,256.1696,256.2547,1100.0
2021-08-16 13:00:00,271.09,271.31,270.98,271.31,3529.0,256.2169,256.4248,256.1129,256.4248,3529.0
2021-08-16 13:05:00,271.29,271.39,271.29,271.32,700.0,256.4059,256.5004,256.4059,256.4342,700.0
2021-08-16 13:10:00,271.31,271.51,271.17,271.51,2312.0,256.4248,256.6138,256.2925,256.6138,2312.0
2021-08-16 13:15:00,271.45,271.46,271.44,271.44,500.0,256.5571,256.5666,256.5477,256.5477,500.0
2021-08-16 13:20:00,271.3,271.3,271.18,271.28,907.0,256.4153,256.4153,256.3019,256.3964,907.0
2021-08-16 13:25:00,271.3,271.36,271.24,271.31,1966.0,256.4153,256.472,256.3586,256.4248,1966.0
2021-08-16 13:30:00,271.2,271.2,270.84,271.05,3581.0,256.3208,256.3208,255.9806,256.179,3581.0
2021-08-16 13:35:00,271.01,271.02,270.83,270.83,1122.0,256.1412,256.1507,255.9711,255.9711,1122.0
2021-08-16 13:40:00,270.92,270.99,270.79,270.79,2199.0,256.0562,256.1223,255.9333,255.9333,2199.0
2021-08-16 13:45:00,270.81,270.83,270.55,270.62,3102.0,255.9522,255.9711,255.7065,255.7726,3102.0
2021-08-16 13:50:00,270.64,270.72,270.48,270.49,1200.0,255.7915,255.8672,255.6403,255.6498,1200.0
2021-08-16 13:55:00,270.49,270.62,270.33,270.62,2200.0,255.6498,255.7726,255.4986,255.7726,2200.0
2021-08-16 14:00:00,270.55,270.76,270.51,270.76,1300.0,255.7065,255.905,255.6687,255.905,1300.0
2021-08-16 14:05:00,270.75,270.97,270.75,270.82,1320.0,255.8955,256.1034,255.8955,255.9617,1320.0
2021-08-16 14:10:00,270.71,270.82,270.71,270.8,1041.0,255.8577,255.9617,255.8577,255.9428,1041.0
2021-08-16 14:15:00,270.77,270.77,270.6,270.6,2315.0,255.9144,255.9144,255.7537,255.7537,2315.0
2021-08-16 14:20:00,270.56,270.61,270.54,270.57,816.0,255.7159,255.7632,255.697,255.7254,816.0
2021-08-16 14:25:00,270.53,270.58,270.42,270.49,1500.0,255.6876,255.7348,255.5836,255.6498,1500.0
2021-08-16 14:30:00,270.56,270.79,270.56,270.74,1823.0,255.7159,255.9333,255.7159,255.8861,1823.0
2021-08-16 14:35:00,270.66,270.67,270.37,270.41,3186.0,255.8104,255.8199,255.5364,255.5742,3186.0
2021-08-16 14:40:00,270.34,270.75,270.34,270.75,3165.0,255.508,255.8955,255.508,255.8955,3165.0
2021-08-16 14:45:00,270.58,270.96,270.57,270.92,3496.0,255.7348,256.094,255.7254,256.0562,3496.0
2021-08-16 14:50:00,270.99,271.22,270.97,271.22,2200.0,256.1223,256.3397,256.1034,256.3397,2200.0
2021-08-16 14:55:00,271.21,271.21,270.97,270.97,1639.0,256.3303,256.3303,256.1034,256.1034,1639.0
2021-08-16 15:00:00,270.92,270.98,270.87,270.95,2720.0,256.0562,256.1129,256.0089,256.0845,2720.0
2021-08-16 15:05:00,270.95,270.99,270.85,270.99,2100.0,256.0845,256.1223,255.99,256.1223,2100.0
2021-08-16 15:10:00,270.89,271.17,270.89,271.12,2432.0,256.0278,256.2925,256.0278,256.2452,2432.0
2021-08-16 15:15:00,271.05,271.25,271.03,271.25,2812.0,256.179,256.3681,256.1601,256.3681,2812.0
2021-08-16 15:20:00,271.26,271.39,271.17,271.17,1607.0,256.3775,256.5004,256.2925,256.2925,1607.0
2021-08-16 15:25:00,271.18,271.18,271.13,271.18,900.0,256.3019,256.3019,256.2547,256.3019,900.0
2021-08-16 15:30:00,271.16,271.3,271.05,271.3,2664.0,256.283,256.4153,256.179,256.4153,2664.0
2021-08-16 15:35:00,271.32,271.32,271.11,271.11,4532.0,256.4342,256.4342,256.2358,256.2358,4532.0
2021-08-16 15:40:00,271.07,271.28,271.06,271.28,1633.0,256.198,256.3964,256.1885,256.3964,1633.0
2021-08-16 15:45:00,271.24,271.24,270.84,270.84,6778.0,256.3586,256.3586,255.9806,255.9806,6778.0
2021-08-16 15:50:00,270.91,271.16,270.85,271.08,4452.0,256.0467,256.283,255.99,256.2074,4452.0
2021-08-16 15:55:00,271.11,271.37,270.98,271.25,10152.0,256.2358,256.4815,256.1129,256.3681,10152.0
2021-08-17 09:30:00,268.97,269.3,267.25,268.82,7932.0,254.2132,254.5251,252.5875,254.0714,7932.0
2021-08-17 09:35:00,268.53,269.2,268.53,269.2,1200.0,253.7973,254.4305,253.7973,254.4305,1200.0
2021-08-17 09:40:00,269.13,269.66,268.77,269.66,684.0,254.3644,254.8653,254.0241,254.8653,684.0
2021-08-17 09:45:00,269.66,269.81,269.04,269.04,1900.0,254.8653,255.0071,254.2793,254.2793,1900.0
2021-08-17 09:50:00,269.07,269.3,268.91,269.3,1029.0,254.3077,254.5251,254.1565,254.5251,1029.0
2021-08-17 09:55:00,268.95,268.95,268.46,268.46,1107.0,254.1943,254.1943,253.7311,253.7311,1107.0
2021-08-17 10:00:00,268.9,269.03,268.61,268.79,1300.0,254.147,254.2699,253.8729,254.043,1300.0
2021-08-17 10:05:00,269.01,269.02,269.0,269.0,200.0,254.251,254.2604,254.2415,254.2415,200.0
2021-08-17 10:10:00,269.88,270.76,269.81,270.59,1300.0,255.0732,255.905,255.0071,255.7443,1300.0
2021-08-17 10:15:00,270.86,270.86,270.59,270.62,630.0,255.9995,255.9995,255.7443,255.7726,630.0
2021-08-17 10:20:00,270.69,270.84,270.09,270.16,1820.0,255.8388,255.9806,255.2717,255.3379,1820.0
2021-08-17 10:25:00,270.05,270.34,269.98,270.08,2800.0,255.2339,255.508,255.1678,255.2623,2800.0
2021-08-17 10:30:00,270.07,270.07,269.69,269.75,1900.0,255.2528,255.2528,254.8937,254.9504,1900.0
2021-08-17 10:35:00,269.94,270.04,269.28,269.28,1000.0,255.1299,255.2245,254.5062,254.5062,1000.0
2021-08-17 10:40:00,269.44,269.76,269.43,269.56,2158.0,254.6574,254.9598,254.6479,254.7708,2158.0
2021-08-17 10:45:00,269.42,269.56,269.15,269.56,1900.0,254.6385,254.7708,254.3833,254.7708,1900.0
2021-08-17 10:50:00,269.97,270.06,269.58,269.61,700.0,255.1583,255.2434,254.7897,254.8181,700.0
2021-08-17 10:55:00,269.67,269.67,269.37,269.45,600.0,254.8748,254.8748,254.5912,254.6668,600.0
2021-08-17 11:00:00,269.31,269.31,268.97,268.97,800.0,254.5345,254.5345,254.2132,254.2132,800.0
2021-08-17 11:05:00,268.98,268.99,268.8,268.98,1001.0,254.2226,254.2321,254.0525,254.2226,1001.0
2021-08-17 11:10:00,268.91,268.98,268.84,268.87,1001.0,254.1565,254.2226,254.0903,254.1187,1001.0
2021-08-17 11:15:00,268.84,269.07,268.74,269.07,825.0,254.0903,254.3077,253.9958,254.3077,825.0
2021-08-17 11:20:00,268.96,269.3,268.96,269.1,1806.0,254.2037,254.5251,254.2037,254.336,1806.0
2021-08-17 11:25:00,269.03,269.29,268.88,269.29,1382.0,254.2699,254.5156,254.1281,254.5156,1382.0
2021-08-17 11:30:00,269.18,270.04,269.16,270.04,2281.0,254.4116,255.2245,254.3927,255.2245,2281.0
2021-08-17 11:35:00,269.96,269.96,269.65,269.69,2103.0,255.1489,255.1489,254.8559,254.8937,2103.0
2021-08-17 11:40:00,269.8,269.85,269.48,269.85,1300.0,254.9976,255.0449,254.6952,255.0449,1300.0
2021-08-17 11:45:00,269.9,269.96,269.48,269.48,1600.0,255.0921,255.1489,254.6952,254.6952,1600.0
2021-08-17 11:50:00,269.69,269.9,269.64,269.9,1600.0,254.8937,255.0921,254.8464,255.0921,1600.0
2021-08-17 11:55:00,269.7,269.99,269.54,269.55,2110.0,254.9031,255.1772,254.7519,254.7613,2110.0
2021-08-17 12:00:00,269.67,269.67,269.31,269.59,1400.0,254.8748,254.8748,254.5345,254.7992,1400.0
2021-08-17 12:05:00,269.56,269.82,269.51,269.6,1262.0,254.7708,255.0165,254.7235,254.8086,1262.0
2021-08-17 12:10:00,269.63,269.63,269.37,269.44,975.0,254.837,254.837,254.5912,254.6574,975.0
2021-08-17 12:15:00,269.53,269.53,269.05,269.3,1956.0,254.7424,254.7424,254.2888,254.5251,1956.0
2021-08-17 12:20:00,269.42,269.85,269.42,269.85,2154.0,254.6385,255.0449,254.6385,255.0449,2154.0
2021-08-17 12:25:00,269.82,269.82,269.17,269.36,2799.0,255.0165,255.0165,254.4022,254.5818,2799.0
2021-08-17 12:30:00,269.27,269.27,268.38,268.38,2151.0,254.4967,254.4967,253.6555,253.6555,2151.0
2021-08-17 12:35:00,268.44,268.44,267.65,267.65,1600.0,253.7122,253.7122,252.9656,252.9656,1600.0
2021-08-17 12:40:00,267.74,267.89,267.6,267.85,2800.0,253.0506,253.1924,252.9183,253.1546,2800.0
2021-08-17 12:45:00,267.91,267.91,267.23,267.3,1058.0,253.2113,253.2113,252.5686,252.6348,1058.0
2021-08-17 12:50:00,267.21,267.32,266.09,266.09,12227.0,252.5497,252.6537,251.4912,251.4912,12227.0
2021-08-17 12:55:00,266.09,266.38,265.69,266.19,2905.0,251.4912,251.7653,251.1131,251.5857,2905.0
2021-08-17 13:00:00,266.19,266.64,266.11,266.64,4323.0,251.5857,252.011,251.5101,252.011,4323.0
2021-08-17 13:05:00,266.61,266.87,266.51,266.87,2593.0,251.9826,252.2284,251.8881,252.2284,2593.0
2021-08-17 13:10:00,267.22,267.79,267.21,267.79,1502.0,252.5592,253.0979,252.5497,253.0979,1502.0
2021-08-17 13:15:00,267.65,267.65,267.21,267.29,2100.0,252.9656,252.9656,252.5497,252.6253,2100.0
2021-08-17 13:20:00,267.27,267.36,267.1,267.18,2101.0,252.6064,252.6915,252.4458,252.5214,2101.0
2021-08-17 13:25:00,267.24,267.76,267.24,267.72,1387.0,252.5781,253.0696,252.5781,253.0317,1387.0
2021-08-17 13:30:00,267.69,267.69,267.33,267.56,1779.0,253.0034,253.0034,252.6631,252.8805,1779.0
2021-08-17 13:35:00,267.63,267.63,266.94,267.1,2285.0,252.9467,252.9467,252.2945,252.4458,2285.0
2021-08-17 13:40:00,266.95,267.16,266.75,267.15,1721.0,252.304,252.5025,252.115,252.493,1721.0
2021-08-17 13:45:00,267.12,267.12,266.7,266.81,1405.0,252.4647,252.4647,252.0677,252.1717,1405.0
2021-08-17 13:50:00,266.92,267.31,266.92,267.09,1751.0,252.2756,252.6442,252.2756,252.4363,1751.0
2021-08-17 13:55:00,267.25,267.7,267.25,267.69,861.0,252.5875,253.0128,252.5875,253.0034,861.0
2021-08-17 14:00:00,267.94,268.04,267.83,267.91,1840.0,253.2397,253.3342,253.1357,253.2113,1840.0
2021-08-17 14:05:00,267.86,267.94,267.78,267.82,5002.0,253.1641,253.2397,253.0885,253.1263,5002.0
2021-08-17 14:10:00,267.77,267.78,267.5,267.5,3700.0,253.079,253.0885,252.8238,252.8238,3700.0
2021-08-17 14:15:00,267.5,267.68,267.5,267.63,1200.0,252.8238,252.9939,252.8238,252.9467,1200.0
2021-08-17 14:20:00,267.52,267.56,267.09,267.29,1200.0,252.8427,252.8805,252.4363,252.6253,1200.0
2021-08-17 14:25:00,267.34,267.34,267.02,267.06,500.0,252.6726,252.6726,252.3702,252.408,500.0
2021-08-17 14:30:00,266.94,267.08,266.82,266.87,1400.0,252.2945,252.4269,252.1811,252.2284,1400.0
2021-08-17 14:35:00,266.87,266.89,266.69,266.88,1001.0,252.2284,252.2473,252.0583,252.2378,1001.0
2021-08-17 14:40:00,266.88,267.23,266.87,267.17,2165.0,252.2378,252.5686,252.2284,252.5119,2165.0
2021-08-17 14:45:00,267.23,267.6,267.13,267.42,2514.0,252.5686,252.9183,252.4741,252.7482,2514.0
2021-08-17 14:50:00,267.43,267.7,267.42,267.53,910.0,252.7577,253.0128,252.7482,252.8522,910.0
2021-08-17 14:55:00,267.68,268.25,267.68,268.14,1500.0,252.9939,253.5327,252.9939,253.4287,1500.0
2021-08-17 15:00:00,268.1,268.21,268.06,268.19,1892.0,253.3909,253.4949,253.3531,253.476,1892.0
2021-08-17 15:05:00,268.08,268.27,267.91,268.25,1164.0,253.372,253.5516,253.2113,253.5327,1164.0
2021-08-17 15:10:00,268.28,268.39,268.26,268.26,1500.0,253.561,253.665,253.5421,253.5421,1500.0
2021-08-17 15:15:00,268.25,268.29,267.92,268.25,2667.0,253.5327,253.5705,253.2208,253.5327,2667.0
2021-08-17 15:20:00,268.34,268.34,268.01,268.01,688.0,253.6177,253.6177,253.3058,253.3058,688.0
2021-08-17 15:25:00,268.22,268.27,268.06,268.13,2427.0,253.5043,253.5516,253.3531,253.4193,2427.0
2021-08-17 15:30:00,268.23,268.42,268.16,268.28,2724.0,253.5138,253.6933,253.4476,253.561,2724.0
2021-08-17 15:35:00,268.28,268.49,268.06,268.23,4660.0,253.561,253.7595,253.3531,253.5138,4660.0
2021-08-17 15:40:00,268.03,268.16,267.86,268.12,5243.0,253.3247,253.4476,253.1641,253.4098,5243.0
2021-08-17 15:45:00,268.12,268.22,267.94,267.94,3509.0,253.4098,253.5043,253.2397,253.2397,3509.0
2021-08-17 15:50:00,268.03,268.72,268.03,268.53,14031.0,253.3247,253.9769,253.3247,253.7973,14031.0
2021-08-17 15:55:00,268.53,269.0,268.53,268.89,23811.0,253.7973,254.2415,253.7973,254.1376,23811.0
2021-08-18 09:30:00,267.44,269.25,267.04,267.97,3813.0,252.7671,254.4778,252.3891,253.268,3813.0
2021-08-18 09:35:00,267.97,267.97,267.97,267.97,0.0,253.268,253.268,253.268,253.268,0.0
2021-08-18 09:40:00,267.97,267.97,267.97,267.97,0.0,253.268,253.268,253.268,253.268,0.0
2021-08-18 09:45:00,267.92,267.96,266.9,266.9,1892.0,253.2208,253.2586,252.2567,252.2567,1892.0
2021-08-18 09:50:00,266.89,268.04,266.89,268.04,1500.0,252.2473,253.3342,252.2473,253.3342,1500.0
2021-08-18 09:55:00,268.42,268.75,268.42,268.74,833.0,253.6933,254.0052,253.6933,253.9958,833.0
2021-08-18 10:00:00,268.82,268.91,268.48,268.49,5902.0,254.0714,254.1565,253.7501,253.7595,5902.0
2021-08-18 10:05:00,268.61,268.61,267.75,267.75,4206.0,253.8729,253.8729,253.0601,253.0601,4206.0
2021-08-18 10:10:00,267.98,268.24,267.95,268.21,10604.0,253.2775,253.5232,253.2491,253.4949,10604.0
2021-08-18 10:15:00,268.38,268.46,268.2,268.34,3012.0,253.6555,253.7311,253.4854,253.6177,3012.0
2021-08-18 10:20:00,268.51,268.63,268.46,268.5,2524.0,253.7784,253.8918,253.7311,253.769,2524.0
2021-08-18 10:25:00,268.51,268.69,268.5,268.5,902.0,253.7784,253.9485,253.769,253.769,902.0
2021-08-18 10:30:00,268.47,268.65,268.39,268.4,5231.0,253.7406,253.9107,253.665,253.6744,5231.0
2021-08-18 10:35:00,268.34,268.52,267.85,268.21,6769.0,253.6177,253.7879,253.1546,253.4949,6769.0
2021-08-18 10:40:00,268.09,268.19,268.05,268.06,1901.0,253.3814,253.476,253.3436,253.3531,1901.0
2021-08-18 10:45:00,268.11,268.7,268.07,268.37,700.0,253.4003,253.958,253.3625,253.6461,700.0
2021-08-18 10:50:00,268.46,268.72,268.36,268.52,1276.0,253.7311,253.9769,253.6366,253.7879,1276.0
2021-08-18 10:55:00,268.37,268.46,268.37,268.46,300.0,253.6461,253.7311,253.6461,253.7311,300.0
2021-08-18 11:00:00,268.55,268.82,268.41,268.79,1134.0,253.8162,254.0714,253.6839,254.043,1134.0
2021-08-18 11:05:00,268.94,268.94,268.53,268.53,4716.0,254.1848,254.1848,253.7973,253.7973,4716.0
2021-08-18 11:10:00,268.57,268.75,268.28,268.37,2183.0,253.8351,254.0052,253.561,253.6461,2183.0
2021-08-18 11:15:00,268.36,268.5,268.18,268.5,1490.0,253.6366,253.769,253.4665,253.769,1490.0
2021-08-18 11:20:00,268.2,268.46,268.12,268.32,1154.0,253.4854,253.7311,253.4098,253.5988,1154.0
2021-08-18 11:25:00,268.28,268.59,268.2,268.59,1889.0,253.561,253.854,253.4854,253.854,1889.0
2021-08-18 11:30:00,268.39,268.44,268.27,268.27,1455.0,253.665,253.7122,253.5516,253.5516,1455.0
2021-08-18 11:35:00,268.26,268.73,268.26,268.52,600.0,253.5421,253.9863,253.5421,253.7879,600.0
2021-08-18 11:40:00,268.45,268.66,268.34,268.66,1797.0,253.7217,253.9202,253.6177,253.9202,1797.0
2021-08-18 11:45:00,268.7,268.7,268.48,268.48,672.0,253.958,253.958,253.7501,253.7501,672.0
2021-08-18 11:50:00,268.33,268.98,268.33,268.98,924.0,253.6083,254.2226,253.6083,254.2226,924.0
2021-08-18 11:55:00,268.8,269.0,268.77,268.95,1190.0,254.0525,254.2415,254.0241,254.1943,1190.0
2021-08-18 12:00:00,269.25,269.25,269.05,269.19,1164.0,254.4778,254.4778,254.2888,254.4211,1164.0
2021-08-18 12:05:00,269.05,269.16,269.04,269.12,600.0,254.2888,254.3927,254.2793,254.3549,600.0
2021-08-18 12:10:00,269.02,269.02,268.77,268.91,2302.0,254.2604,254.2604,254.0241,254.1565,2302.0
2021-08-18 12:15:00,268.86,268.86,268.74,268.75,1886.0,254.1092,254.1092,253.9958,254.0052,1886.0
2021-08-18 12:20:00,268.75,268.77,268.49,268.49,2204.0,254.0052,254.0241,253.7595,253.7595,2204.0
2021-08-18 12:25:00,268.39,268.78,268.39,268.56,5563.0,253.665,254.0336,253.665,253.8257,5563.0
2021-08-18 12:30:00,268.42,268.48,268.18,268.32,1752.0,253.6933,253.7501,253.4665,253.5988,1752.0
2021-08-18 12:35:00,268.36,268.56,268.26,268.29,6902.0,253.6366,253.8257,253.5421,253.5705,6902.0
2021-08-18 12:40:00,268.2,268.39,267.66,267.66,5102.0,253.4854,253.665,252.975,252.975,5102.0
2021-08-18 12:45:00,267.7,267.76,267.51,267.65,1926.0,253.0128,253.0696,252.8333,252.9656,1926.0
2021-08-18 12:50:00,267.61,268.03,267.61,268.01,725.0,252.9278,253.3247,252.9278,253.3058,725.0
2021-08-18 12:55:00,267.88,267.99,267.81,267.95,1300.0,253.183,253.2869,253.1168,253.2491,1300.0
2021-08-18 13:00:00,267.83,267.83,267.51,267.52,894.0,253.1357,253.1357,252.8333,252.8427,894.0
2021-08-18 13:05:00,267.68,267.93,267.68,267.93,800.0,252.9939,253.2302,252.9939,253.2302,800.0
2021-08-18 13:10:00,267.87,267.96,267.85,267.94,500.0,253.1735,253.2586,253.1546,253.2397,500.0
2021-08-18 13:15:00,267.85,267.87,267.69,267.69,2612.0,253.1546,253.1735,253.0034,253.0034,2612.0
2021-08-18 13:20:00,267.94,267.97,267.88,267.88,400.0,253.2397,253.268,253.183,253.183,400.0
2021-08-18 13:25:00,267.84,267.84,267.67,267.74,1443.0,253.1452,253.1452,252.9845,253.0506,1443.0
2021-08-18 13:30:00,267.72,267.89,267.6,267.76,9068.0,253.0317,253.1924,252.9183,253.0696,9068.0
2021-08-18 13:35:00,267.74,267.76,267.66,267.76,1883.0,253.0506,253.0696,252.975,253.0696,1883.0
2021-08-18 13:40:00,267.76,267.98,267.73,267.91,3872.0,253.0696,253.2775,253.0412,253.2113,3872.0
2021-08-18 13:45:00,267.83,267.83,267.77,267.79,1182.0,253.1357,253.1357,253.079,253.0979,1182.0
2021-08-18 13:50:00,267.81,267.82,267.55,267.61,4418.0,253.1168,253.1263,252.8711,252.9278,4418.0
2021-08-18 13:55:00,267.7,267.7,267.34,267.38,7044.0,253.0128,253.0128,252.6726,252.7104,7044.0
2021-08-18 14:00:00,267.2,267.36,267.13,267.34,2399.0,252.5403,252.6915,252.4741,252.6726,2399.0
2021-08-18 14:05:00,267.28,267.3,267.05,267.13,2200.0,252.6159,252.6348,252.3985,252.4741,2200.0
2021-08-18 14:10:00,267.2,267.36,266.35,266.58,2377.0,252.5403,252.6915,251.7369,251.9543,2377.0
2021-08-18 14:15:00,266.36,266.43,265.89,266.33,4875.0,251.7464,251.8125,251.3021,251.718,4875.0
2021-08-18 14:20:00,266.4,266.5,266.05,266.31,4685.0,251.7842,251.8787,251.4534,251.6991,4685.0
2021-08-18 14:25:00,266.31,266.88,266.16,266.87,8064.0,251.6991,252.2378,251.5573,252.2284,8064.0
2021-08-18 14:30:00,266.81,267.05,266.75,267.05,3438.0,252.1717,252.3985,252.115,252.3985,3438.0
2021-08-18 14:35:00,266.97,266.97,266.79,266.79,2521.0,252.3229,252.3229,252.1528,252.1528,2521.0
2021-08-18 14:40:00,266.72,266.76,266.57,266.67,1100.0,252.0866,252.1244,251.9448,252.0394,1100.0
2021-08-18 14:45:00,266.25,266.4,266.14,266.3,1200.0,251.6424,251.7842,251.5384,251.6897,1200.0
2021-08-18 14:50:00,266.36,266.39,266.26,266.26,300.0,251.7464,251.7747,251.6518,251.6518,300.0
2021-08-18 14:55:00,266.53,266.79,266.46,266.52,800.0,251.907,252.1528,251.8409,251.8976,800.0
2021-08-18 15:00:00,266.29,266.4,266.08,266.08,1921.0,251.6802,251.7842,251.4817,251.4817,1921.0
2021-08-18 15:05:00,266.08,266.19,266.02,266.19,1622.0,251.4817,251.5857,251.425,251.5857,1622.0
2021-08-18 15:10:00,266.2,266.23,265.99,265.99,900.0,251.5951,251.6235,251.3967,251.3967,900.0
2021-08-18 15:15:00,266.05,266.44,266.05,266.44,2278.0,251.4534,251.822,251.4534,251.822,2278.0
2021-08-18 15:20:00,266.36,266.58,266.31,266.58,1202.0,251.7464,251.9543,251.6991,251.9543,1202.0
2021-08-18 15:25:00,266.23,266.34,265.84,265.87,2000.0,251.6235,251.7275,251.2549,251.2832,2000.0
2021-08-18 15:30:00,265.76,265.83,265.33,265.45,5677.0,251.1793,251.2454,250.7729,250.8863,5677.0
2021-08-18 15:35:00,265.54,265.8,265.43,265.79,3654.0,250.9714,251.2171,250.8674,251.2076,3654.0
2021-08-18 15:40:00,265.67,266.0,265.67,265.85,3631.0,251.0942,251.4061,251.0942,251.2643,3631.0
2021-08-18 15:45:00,265.93,266.07,264.86,264.9,5836.0,251.34,251.4723,250.3287,250.3665,5836.0
2021-08-18 15:50:00,264.98,265.02,264.63,264.94,8061.0,250.4421,250.4799,250.1113,250.4043,8061.0
2021-08-18 15:55:00,264.83,264.83,263.66,263.98,26508.0,250.3003,250.3003,249.1945,249.4969,26508.0
2021-08-19 09:30:00,260.07,263.07,260.07,262.46,11639.0,245.8015,248.6369,245.8015,248.0603,11639.0
2021-08-19 09:35:00,262.83,262.83,260.86,261.0,14524.0,248.41,248.41,246.5481,246.6804,14524.0
2021-08-19 09:40:00,261.0,261.36,260.77,261.16,6184.0,246.6804,247.0207,246.4631,246.8317,6184.0
2021-08-19 09:45:00,261.24,262.47,261.24,262.39,1100.0,246.9073,248.0698,246.9073,247.9942,1100.0
2021-08-19 09:50:00,262.61,264.04,262.61,263.92,2415.0,248.2021,249.5536,248.2021,249.4402,2415.0
2021-08-19 09:55:00,263.91,264.27,263.4,263.59,2701.0,249.4308,249.771,248.9488,249.1283,2701.0
2021-08-19 10:00:00,263.6,263.8,262.43,263.8,3300.0,249.1378,249.3268,248.032,249.3268,3300.0
2021-08-19 10:05:00,263.81,263.94,263.7,263.72,1283.0,249.3363,249.4591,249.2323,249.2512,1283.0
2021-08-19 10:10:00,263.78,264.34,263.5,264.16,4300.0,249.3079,249.8372,249.0433,249.6671,4300.0
2021-08-19 10:15:00,264.02,264.42,263.75,264.42,1634.0,249.5347,249.9128,249.2796,249.9128,1634.0
2021-08-19 10:20:00,264.31,264.31,263.3,263.3,1837.0,249.8088,249.8088,248.8542,248.8542,1837.0
2021-08-19 10:25:00,263.26,263.6,263.03,263.04,3716.0,248.8164,249.1378,248.5991,248.6085,3716.0
2021-08-19 10:30:00,263.06,263.16,262.74,262.9,1000.0,248.6274,248.7219,248.325,248.4762,1000.0
2021-08-19 10:35:00,262.77,262.77,262.05,262.05,333.0,248.3533,248.3533,247.6728,247.6728,333.0
2021-08-19 10:40:00,261.78,262.01,261.6,261.94,1200.0,247.4176,247.635,247.2475,247.5689,1200.0
2021-08-19 10:45:00,261.67,262.2,261.64,261.85,1122.0,247.3137,247.8146,247.2853,247.4838,1122.0
2021-08-19 10:50:00,261.72,262.13,261.69,262.12,2318.0,247.3609,247.7484,247.3326,247.739,2318.0
2021-08-19 10:55:00,261.91,262.5,261.73,262.31,10410.0,247.5405,248.0981,247.3704,247.9186,10410.0
2021-08-19 11:00:00,262.28,262.29,261.71,261.9,1095.0,247.8902,247.8997,247.3515,247.5311,1095.0
2021-08-19 11:05:00,261.91,261.98,261.81,261.81,500.0,247.5405,247.6067,247.446,247.446,500.0
2021-08-19 11:10:00,260.99,261.46,260.86,261.28,2589.0,246.671,247.1152,246.5481,246.9451,2589.0
2021-08-19 11:15:00,261.44,261.45,260.88,261.17,1610.0,247.0963,247.1057,246.567,246.8411,1610.0
2021-08-19 11:20:00,261.28,261.28,260.94,261.03,1802.0,246.9451,246.9451,246.6237,246.7088,1802.0
2021-08-19 11:25:00,261.0,261.06,260.35,260.48,3803.0,246.6804,246.7371,246.0661,246.189,3803.0
2021-08-19 11:30:00,260.69,261.25,260.48,260.84,3687.0,246.3874,246.9167,246.189,246.5292,3687.0
2021-08-19 11:35:00,260.82,260.82,260.51,260.51,500.0,246.5103,246.5103,246.2173,246.2173,500.0
2021-08-19 11:40:00,260.69,261.08,260.69,261.07,907.0,246.3874,246.756,246.3874,246.7466,907.0
2021-08-19 11:45:00,261.49,261.83,261.49,261.81,900.0,247.1436,247.4649,247.1436,247.446,900.0
2021-08-19 11:50:00,262.11,262.11,261.68,261.88,2383.0,247.7295,247.7295,247.3231,247.5122,2383.0
2021-08-19 11:55:00,261.6,261.83,261.42,261.65,1815.0,247.2475,247.4649,247.0774,247.2948,1815.0
2021-08-19 12:00:00,261.76,262.05,261.62,261.73,1000.0,247.3987,247.6728,247.2664,247.3704,1000.0
2021-08-19 12:05:00,261.62,261.62,260.8,260.8,1126.0,247.2664,247.2664,246.4914,246.4914,1126.0
2021-08-19 12:10:00,261.0,261.33,261.0,261.31,1596.0,246.6804,246.9923,246.6804,246.9734,1596.0
2021-08-19 12:15:00,261.05,261.21,260.94,261.0,1219.0,246.7277,246.8789,246.6237,246.6804,1219.0
2021-08-19 12:20:00,260.8,260.99,260.69,260.91,700.0,246.4914,246.671,246.3874,246.5954,700.0
2021-08-19 12:25:00,261.0,261.31,261.0,261.27,1549.0,246.6804,246.9734,246.6804,246.9356,1549.0
2021-08-19 12:30:00,261.27,261.27,260.94,260.94,600.0,246.9356,246.9356,246.6237,246.6237,600.0
2021-08-19 12:35:00,260.86,260.95,260.72,260.82,1200.0,246.5481,246.6332,246.4158,246.5103,1200.0
2021-08-19 12:40:00,260.98,261.12,260.96,261.02,653.0,246.6615,246.7939,246.6426,246.6993,653.0
2021-08-19 12:45:00,260.8,260.8,260.72,260.79,601.0,246.4914,246.4914,246.4158,246.482,601.0
2021-08-19 12:50:00,260.9,261.09,260.9,261.09,300.0,246.5859,246.7655,246.5859,246.7655,300.0
2021-08-19 12:55:00,261.22,261.22,261.11,261.11,300.0,246.8884,246.8884,246.7844,246.7844,300.0
2021-08-19 13:00:00,261.21,261.21,260.68,260.68,2700.0,246.8789,246.8789,246.378,246.378,2700.0
2021-08-19 13:05:00,260.58,260.58,260.27,260.38,1700.0,246.2835,246.2835,245.9905,246.0945,1700.0
2021-08-19 13:10:00,260.4,260.62,260.39,260.57,1473.0,246.1134,246.3213,246.1039,246.274,1473.0
2021-08-19 13:15:00,260.46,260.52,260.35,260.42,500.0,246.1701,246.2268,246.0661,246.1323,500.0
2021-08-19 13:20:00,260.51,260.56,260.42,260.45,1451.0,246.2173,246.2646,246.1323,246.1606,1451.0
2021-08-19 13:25:00,260.44,260.44,259.91,259.92,3253.0,246.1512,246.1512,245.6502,245.6597,3253.0
2021-08-19 13:30:00,259.9,260.01,259.43,259.62,3815.0,245.6408,245.7448,245.1966,245.3761,3815.0
2021-08-19 13:35:00,259.56,259.59,259.27,259.54,1901.0,245.3194,245.3478,245.0453,245.3005,1901.0
2021-08-19 13:40:00,259.62,260.27,259.62,260.1,2261.0,245.3761,245.9905,245.3761,245.8298,2261.0
2021-08-19 13:45:00,259.85,259.98,259.71,259.95,1053.0,245.5935,245.7164,245.4612,245.688,1053.0
2021-08-19 13:50:00,259.84,260.04,259.83,259.88,800.0,245.5841,245.7731,245.5746,245.6219,800.0
2021-08-19 13:55:00,259.88,259.88,259.39,259.39,2101.0,245.6219,245.6219,245.1588,245.1588,2101.0
2021-08-19 14:00:00,259.54,260.01,259.54,259.59,6610.0,245.3005,245.7448,245.3005,245.3478,6610.0
2021-08-19 14:05:00,259.66,260.05,259.66,259.7,1402.0,245.414,245.7826,245.414,245.4518,1402.0
2021-08-19 14:10:00,259.82,260.28,259.81,259.99,900.0,245.5652,245.9999,245.5557,245.7258,900.0
2021-08-19 14:15:00,260.07,260.07,259.83,260.04,2110.0,245.8015,245.8015,245.5746,245.7731,2110.0
2021-08-19 14:20:00,260.16,260.44,259.98,260.37,1636.0,245.8865,246.1512,245.7164,246.085,1636.0
2021-08-19 14:25:00,260.46,260.63,259.52,259.52,5706.0,246.1701,246.3307,245.2816,245.2816,5706.0
2021-08-19 14:30:00,259.51,259.52,258.67,259.2,2927.0,245.2722,245.2816,244.4783,244.9792,2927.0
2021-08-19 14:35:00,259.33,259.73,259.17,259.19,4433.0,245.1021,245.4801,244.9508,244.9697,4433.0
2021-08-19 14:40:00,259.25,259.38,259.05,259.2,3018.0,245.0264,245.1493,244.8374,244.9792,3018.0
2021-08-19 14:45:00,259.35,259.35,258.93,259.31,2690.0,245.121,245.121,244.724,245.0832,2690.0
2021-08-19 14:50:00,259.32,260.12,258.94,259.85,2023.0,245.0926,245.8487,244.7335,245.5935,2023.0
2021-08-19 14:55:00,259.98,260.02,259.66,259.66,1400.0,245.7164,245.7542,245.414,245.414,1400.0
2021-08-19 15:00:00,259.68,260.19,259.66,259.94,3520.0,245.4329,245.9149,245.414,245.6786,3520.0
2021-08-19 15:05:00,260.01,260.05,259.8,260.01,3540.0,245.7448,245.7826,245.5463,245.7448,3540.0
2021-08-19 15:10:00,260.11,260.16,259.9,259.9,1996.0,245.8393,245.8865,245.6408,245.6408,1996.0
2021-08-19 15:15:00,259.98,260.15,259.89,259.99,2522.0,245.7164,245.8771,245.6313,245.7258,2522.0
2021-08-19 15:20:00,260.14,260.47,259.89,260.45,2930.0,245.8676,246.1795,245.6313,246.1606,2930.0
2021-08-19 15:25:00,260.53,260.99,260.49,260.88,2621.0,246.2362,246.671,246.1984,246.567,2621.0
2021-08-19 15:30:00,260.87,260.88,260.39,260.88,4453.0,246.5576,246.567,246.1039,246.567,4453.0
2021-08-19 15:35:00,260.79,260.82,260.21,260.3,9492.0,246.482,246.5103,245.9338,246.0188,9492.0
2021-08-19 15:40:00,260.23,260.41,259.66,260.07,9987.0,245.9527,246.1228,245.414,245.8015,9987.0
2021-08-19 15:45:00,259.88,260.11,259.54,260.09,6971.0,245.6219,245.8393,245.3005,245.8204,6971.0
2021-08-19 15:50:00,260.0,260.41,260.0,260.2,6695.0,245.7353,246.1228,245.7353,245.9243,6695.0
2021-08-19 15:55:00,260.22,260.44,260.03,260.44,17987.0,245.9432,246.1512,245.7637,246.1512,17987.0
2021-08-20 09:30:00,260.61,260.7,259.72,260.38,12257.0,246.3118,246.3969,245.4707,246.0945,12257.0
2021-08-20 09:35:00,261.32,261.77,260.88,261.1,2352.0,246.9829,247.4082,246.567,246.7749,2352.0
2021-08-20 09:40:00,261.1,262.18,260.02,262.18,2583.0,246.7749,247.7957,245.7542,247.7957,2583.0
2021-08-20 09:45:00,262.26,262.97,262.26,262.74,1713.0,247.8713,248.5424,247.8713,248.325,1713.0
2021-08-20 09:50:00,262.56,262.66,260.88,260.88,3078.0,248.1548,248.2494,246.567,246.567,3078.0
2021-08-20 09:55:00,260.73,261.52,260.73,261.04,800.0,246.4252,247.1719,246.4252,246.7182,800.0
2021-08-20 10:00:00,261.21,261.46,261.12,261.35,1064.0,246.8789,247.1152,246.7939,247.0112,1064.0
2021-08-20 10:05:00,261.69,261.84,261.57,261.59,702.0,247.3326,247.4743,247.2192,247.2381,702.0
2021-08-20 10:10:00,261.56,261.56,261.28,261.29,700.0,247.2097,247.2097,246.9451,246.9545,700.0
2021-08-20 10:15:00,261.37,261.43,260.64,261.42,1186.0,247.0301,247.0868,246.3402,247.0774,1186.0
2021-08-20 10:20:00,261.65,261.71,261.53,261.66,977.0,247.2948,247.3515,247.1814,247.3042,977.0
2021-08-20 10:25:00,261.4,261.52,261.24,261.29,800.0,247.0585,247.1719,246.9073,246.9545,800.0
2021-08-20 10:30:00,261.17,261.63,261.17,261.63,1151.0,246.8411,247.2759,246.8411,247.2759,1151.0
2021-08-20 10:35:00,261.75,261.76,261.56,261.56,1100.0,247.3893,247.3987,247.2097,247.2097,1100.0
2021-08-20 10:40:00,261.5,261.5,261.12,261.12,300.0,247.153,247.153,246.7939,246.7939,300.0
2021-08-20 10:45:00,261.13,261.35,261.1,261.32,1201.0,246.8033,247.0112,246.7749,246.9829,1201.0
2021-08-20 10:50:00,261.36,261.48,261.02,261.48,3205.0,247.0207,247.1341,246.6993,247.1341,3205.0
2021-08-20 10:55:00,261.48,261.48,260.81,260.93,2078.0,247.1341,247.1341,246.5009,246.6143,2078.0
2021-08-20 11:00:00,260.98,260.98,260.75,260.75,722.0,246.6615,246.6615,246.4442,246.4442,722.0
2021-08-20 11:05:00,260.83,261.09,260.74,261.09,500.0,246.5198,246.7655,246.4347,246.7655,500.0
2021-08-20 11:10:00,261.25,261.59,261.25,261.59,810.0,246.9167,247.2381,246.9167,247.2381,810.0
2021-08-20 11:15:00,261.64,261.71,261.58,261.71,829.0,247.2853,247.3515,247.2286,247.3515,829.0
2021-08-20 11:20:00,261.73,262.01,261.72,261.92,2455.0,247.3704,247.635,247.3609,247.55,2455.0
2021-08-20 11:25:00,262.0,262.01,261.43,261.43,2250.0,247.6256,247.635,247.0868,247.0868,2250.0
2021-08-20 11:30:00,261.52,261.98,261.52,261.98,735.0,247.1719,247.6067,247.1719,247.6067,735.0
2021-08-20 11:35:00,262.13,262.29,262.04,262.28,1038.0,247.7484,247.8997,247.6634,247.8902,1038.0
2021-08-20 11:40:00,262.51,262.83,262.42,262.55,2499.0,248.1076,248.41,248.0225,248.1454,2499.0
2021-08-20 11:45:00,262.51,262.64,262.32,262.32,2000.0,248.1076,248.2305,247.928,247.928,2000.0
2021-08-20 11:50:00,262.31,262.35,262.07,262.29,2352.0,247.9186,247.9564,247.6917,247.8997,2352.0
2021-08-20 11:55:00,262.37,262.64,262.37,262.58,1441.0,247.9753,248.2305,247.9753,248.1737,1441.0
2021-08-20 12:00:00,262.64,262.91,262.64,262.91,1020.0,248.2305,248.4856,248.2305,248.4856,1020.0
2021-08-20 12:05:00,263.03,263.16,262.93,263.16,3200.0,248.5991,248.7219,248.5045,248.7219,3200.0
2021-08-20 12:10:00,263.12,263.31,262.9,262.9,1427.0,248.6841,248.8637,248.4762,248.4762,1427.0
2021-08-20 12:15:00,262.8,262.85,262.64,262.64,2115.0,248.3817,248.4289,248.2305,248.2305,2115.0
2021-08-20 12:20:00,262.67,262.67,262.41,262.5,1203.0,248.2588,248.2588,248.0131,248.0981,1203.0
2021-08-20 12:25:00,262.48,262.92,262.47,262.88,1001.0,248.0792,248.4951,248.0698,248.4573,1001.0
2021-08-20 12:30:00,263.04,263.13,262.92,263.05,572.0,248.6085,248.6936,248.4951,248.618,572.0
2021-08-20 12:35:00,263.15,263.15,262.9,262.9,844.0,248.7125,248.7125,248.4762,248.4762,844.0
2021-08-20 12:40:00,262.89,263.17,262.89,263.17,925.0,248.4667,248.7314,248.4667,248.7314,925.0
2021-08-20 12:45:00,263.12,263.46,263.11,263.41,1398.0,248.6841,249.0055,248.6747,248.9582,1398.0
2021-08-20 12:50:00,263.46,263.67,263.31,263.32,1937.0,249.0055,249.2039,248.8637,248.8731,1937.0
2021-08-20 12:55:00,263.36,263.43,262.83,262.85,5450.0,248.911,248.9771,248.41,248.4289,5450.0
2021-08-20 13:00:00,262.81,262.93,262.78,262.9,3501.0,248.3911,248.5045,248.3628,248.4762,3501.0
2021-08-20 13:05:00,262.97,263.03,262.93,263.03,1200.0,248.5424,248.5991,248.5045,248.5991,1200.0
2021-08-20 13:10:00,263.09,263.16,263.07,263.11,2624.0,248.6558,248.7219,248.6369,248.6747,2624.0
2021-08-20 13:15:00,263.12,263.18,263.1,263.1,1500.0,248.6841,248.7408,248.6652,248.6652,1500.0
2021-08-20 13:20:00,263.09,263.09,263.03,263.03,500.0,248.6558,248.6558,248.5991,248.5991,500.0
2021-08-20 13:25:00,263.0,263.0,262.8,262.8,2695.0,248.5707,248.5707,248.3817,248.3817,2695.0
2021-08-20 13:30:00,262.77,262.8,262.71,262.8,1340.0,248.3533,248.3817,248.2966,248.3817,1340.0
2021-08-20 13:35:00,262.77,262.84,262.5,262.69,1874.0,248.3533,248.4195,248.0981,248.2777,1874.0
2021-08-20 13:40:00,262.66,262.66,262.56,262.63,1103.0,248.2494,248.2494,248.1548,248.221,1103.0
2021-08-20 13:45:00,262.57,262.63,262.36,262.38,2414.0,248.1643,248.221,247.9658,247.9847,2414.0
2021-08-20 13:50:00,262.45,262.53,262.18,262.18,6460.0,248.0509,248.1265,247.7957,247.7957,6460.0
2021-08-20 13:55:00,262.18,262.21,261.73,261.73,8124.0,247.7957,247.824,247.3704,247.3704,8124.0
2021-08-20 14:00:00,261.77,262.27,261.76,262.27,3607.0,247.4082,247.8808,247.3987,247.8808,3607.0
2021-08-20 14:05:00,262.31,262.37,262.15,262.2,4599.0,247.9186,247.9753,247.7673,247.8146,4599.0
2021-08-20 14:10:00,262.23,262.33,262.22,262.22,1356.0,247.843,247.9375,247.8335,247.8335,1356.0
2021-08-20 14:15:00,262.18,262.29,262.18,262.23,1500.0,247.7957,247.8997,247.7957,247.843,1500.0
2021-08-20 14:20:00,262.19,262.22,261.89,261.9,3256.0,247.8051,247.8335,247.5216,247.5311,3256.0
2021-08-20 14:25:00,261.91,262.06,261.91,262.06,301.0,247.5405,247.6823,247.5405,247.6823,301.0
2021-08-20 14:30:00,261.97,262.04,261.91,262.01,1570.0,247.5972,247.6634,247.5405,247.635,1570.0
2021-08-20 14:35:00,261.94,262.05,261.89,261.89,1016.0,247.5689,247.6728,247.5216,247.5216,1016.0
2021-08-20 14:40:00,261.92,262.03,261.8,261.8,1208.0,247.55,247.6539,247.4365,247.4365,1208.0
2021-08-20 14:45:00,261.78,261.85,261.41,261.42,1900.0,247.4176,247.4838,247.0679,247.0774,1900.0
2021-08-20 14:50:00,261.51,261.52,261.47,261.5,500.0,247.1625,247.1719,247.1246,247.153,500.0
2021-08-20 14:55:00,261.54,261.6,261.47,261.54,2899.0,247.1908,247.2475,247.1246,247.1908,2899.0
2021-08-20 15:00:00,261.52,261.76,261.51,261.6,2800.0,247.1719,247.3987,247.1625,247.2475,2800.0
2021-08-20 15:05:00,261.62,261.62,261.36,261.5,2375.0,247.2664,247.2664,247.0207,247.153,2375.0
2021-08-20 15:10:00,261.53,261.64,261.51,261.59,2500.0,247.1814,247.2853,247.1625,247.2381,2500.0
2021-08-20 15:15:00,261.65,261.65,261.46,261.46,2496.0,247.2948,247.2948,247.1152,247.1152,2496.0
2021-08-20 15:20:00,261.49,261.66,261.46,261.63,4748.0,247.1436,247.3042,247.1152,247.2759,4748.0
2021-08-20 15:25:00,261.57,261.69,261.41,261.67,7756.0,247.2192,247.3326,247.0679,247.3137,7756.0
2021-08-20 15:30:00,261.68,261.68,261.35,261.54,3926.0,247.3231,247.3231,247.0112,247.1908,3926.0
2021-08-20 15:35:00,261.56,261.68,261.42,261.66,5942.0,247.2097,247.3231,247.0774,247.3042,5942.0
2021-08-20 15:40:00,261.67,261.8,261.51,261.66,10439.0,247.3137,247.4365,247.1625,247.3042,10439.0
2021-08-20 15:45:00,261.57,261.67,261.48,261.52,5638.0,247.2192,247.3137,247.1341,247.1719,5638.0
2021-08-20 15:50:00,261.61,261.68,261.48,261.62,9396.0,247.257,247.3231,247.1341,247.2664,9396.0
2021-08-20 15:55:00,261.74,261.82,261.3,261.6,38864.0,247.3798,247.4554,246.964,247.2475,38864.0
2021-08-23 09:30:00,263.08,264.46,262.0,263.96,4912.0,248.6463,249.9506,247.6256,249.478,4912.0
2021-08-23 09:35:00,264.13,264.44,263.62,264.3,10649.0,249.6387,249.9317,249.1567,249.7994,10649.0
2021-08-23 09:40:00,264.3,264.78,264.25,264.4,5200.0,249.7994,250.253,249.7521,249.8939,5200.0
2021-08-23 09:45:00,263.98,263.98,263.36,263.74,2700.0,249.4969,249.4969,248.911,249.2701,2700.0
2021-08-23 09:50:00,263.74,264.1,263.74,264.02,1885.0,249.2701,249.6104,249.2701,249.5347,1885.0
2021-08-23 09:55:00,264.07,264.82,263.5,264.82,9613.0,249.582,250.2909,249.0433,250.2909,9613.0
2021-08-23 10:00:00,264.54,265.0,264.54,264.94,5449.0,250.0262,250.461,250.0262,250.4043,5449.0
2021-08-23 10:05:00,264.68,264.95,264.52,264.84,2179.0,250.1585,250.4137,250.0073,250.3098,2179.0
2021-08-23 10:10:00,264.65,265.2,264.65,264.93,3422.0,250.1302,250.65,250.1302,250.3948,3422.0
2021-08-23 10:15:00,264.98,265.34,264.82,264.83,12371.0,250.4421,250.7823,250.2909,250.3003,12371.0
2021-08-23 10:20:00,264.9,264.9,264.3,264.47,6182.0,250.3665,250.3665,249.7994,249.9601,6182.0
2021-08-23 10:25:00,264.31,264.69,263.83,263.87,4151.0,249.8088,250.168,249.3552,249.393,4151.0
2021-08-23 10:30:00,263.8,264.2,263.8,263.99,3406.0,249.3268,249.7049,249.3268,249.5064,3406.0
2021-08-23 10:35:00,263.82,264.56,263.82,264.35,2888.0,249.3457,250.0451,249.3457,249.8466,2888.0
2021-08-23 10:40:00,264.2,264.57,264.2,264.44,4807.0,249.7049,250.0546,249.7049,249.9317,4807.0
2021-08-23 10:45:00,264.29,264.67,264.29,264.61,5110.0,249.7899,250.1491,249.7899,250.0924,5110.0
2021-08-23 10:50:00,264.72,264.79,264.44,264.56,5996.0,250.1963,250.2625,249.9317,250.0451,5996.0
2021-08-23 10:55:00,264.6,265.14,264.59,264.92,4057.0,250.0829,250.5933,250.0735,250.3854,4057.0
2021-08-23 11:00:00,264.95,265.05,264.73,264.83,5211.0,250.4137,250.5082,250.2058,250.3003,5211.0
2021-08-23 11:05:00,264.9,265.71,264.86,265.71,7168.0,250.3665,251.132,250.3287,251.132,7168.0
2021-08-23 11:10:00,265.96,265.96,265.72,265.89,3273.0,251.3683,251.3683,251.1415,251.3021,3273.0
2021-08-23 11:15:00,265.82,265.89,265.68,265.73,1677.0,251.236,251.3021,251.1037,251.1509,1677.0
2021-08-23 11:20:00,265.92,266.09,265.92,265.94,1401.0,251.3305,251.4912,251.3305,251.3494,1401.0
2021-08-23 11:25:00,265.98,266.09,265.79,266.09,1800.0,251.3872,251.4912,251.2076,251.4912,1800.0
2021-08-23 11:30:00,266.11,266.11,265.8,265.95,2785.0,251.5101,251.5101,251.2171,251.3589,2785.0
2021-08-23 11:35:00,265.99,265.99,265.65,265.66,1501.0,251.3967,251.3967,251.0753,251.0848,1501.0
2021-08-23 11:40:00,265.78,265.79,265.73,265.79,804.0,251.1982,251.2076,251.1509,251.2076,804.0
2021-08-23 11:45:00,265.84,265.88,265.52,265.53,2029.0,251.2549,251.2927,250.9524,250.9619,2029.0
2021-08-23 11:50:00,265.63,265.65,265.47,265.47,1100.0,251.0564,251.0753,250.9052,250.9052,1100.0
2021-08-23 11:55:00,265.4,265.55,265.33,265.55,502.0,250.839,250.9808,250.7729,250.9808,502.0
2021-08-23 12:00:00,265.57,265.73,265.53,265.53,3128.0,250.9997,251.1509,250.9619,250.9619,3128.0
2021-08-23 12:05:00,265.61,265.91,265.61,265.84,2720.0,251.0375,251.3211,251.0375,251.2549,2720.0
2021-08-23 12:10:00,265.82,265.83,265.51,265.51,1798.0,251.236,251.2454,250.943,250.943,1798.0
2021-08-23 12:15:00,265.61,265.97,265.61,265.91,1315.0,251.0375,251.3778,251.0375,251.3211,1315.0
2021-08-23 12:20:00,265.88,265.93,265.7,265.82,2459.0,251.2927,251.34,251.1226,251.236,2459.0
2021-08-23 12:25:00,265.69,265.72,265.62,265.66,953.0,251.1131,251.1415,251.047,251.0848,953.0
2021-08-23 12:30:00,265.69,265.88,265.68,265.88,1253.0,251.1131,251.2927,251.1037,251.2927,1253.0
2021-08-23 12:35:00,265.79,265.79,265.65,265.72,1901.0,251.2076,251.2076,251.0753,251.1415,1901.0
2021-08-23 12:40:00,265.91,266.07,265.9,266.07,700.0,251.3211,251.4723,251.3116,251.4723,700.0
2021-08-23 12:45:00,266.01,266.01,265.69,265.69,1825.0,251.4156,251.4156,251.1131,251.1131,1825.0
2021-08-23 12:50:00,265.73,265.95,265.73,265.94,801.0,251.1509,251.3589,251.1509,251.3494,801.0
2021-08-23 12:55:00,265.88,266.12,265.79,265.99,2236.0,251.2927,251.5195,251.2076,251.3967,2236.0
2021-08-23 13:00:00,265.94,265.96,265.84,265.84,732.0,251.3494,251.3683,251.2549,251.2549,732.0
2021-08-23 13:05:00,265.84,265.97,265.79,265.89,4301.0,251.2549,251.3778,251.2076,251.3021,4301.0
2021-08-23 13:10:00,266.14,266.25,266.08,266.21,4200.0,251.5384,251.6424,251.4817,251.6046,4200.0
2021-08-23 13:15:00,266.26,266.27,265.93,265.96,1803.0,251.6518,251.6613,251.34,251.3683,1803.0
2021-08-23 13:20:00,265.9,265.9,265.71,265.77,1503.0,251.3116,251.3116,251.132,251.1887,1503.0
2021-08-23 13:25:00,265.73,265.73,265.57,265.68,2208.0,251.1509,251.1509,250.9997,251.1037,2208.0
2021-08-23 13:30:00,265.61,266.28,265.61,266.28,4632.0,251.0375,251.6708,251.0375,251.6708,4632.0
2021-08-23 13:35:00,266.32,266.33,265.76,265.83,3641.0,251.7086,251.718,251.1793,251.2454,3641.0
2021-08-23 13:40:00,265.86,265.89,265.75,265.75,901.0,251.2738,251.3021,251.1698,251.1698,901.0
2021-08-23 13:45:00,265.76,265.76,265.64,265.73,1600.0,251.1793,251.1793,251.0659,251.1509,1600.0
2021-08-23 13:50:00,265.67,265.75,265.66,265.75,934.0,251.0942,251.1698,251.0848,251.1698,934.0
2021-08-23 13:55:00,265.8,265.96,265.79,265.94,2411.0,251.2171,251.3683,251.2076,251.3494,2411.0
2021-08-23 14:00:00,265.85,265.94,265.76,265.93,2800.0,251.2643,251.3494,251.1793,251.34,2800.0
2021-08-23 14:05:00,265.94,266.0,265.92,265.99,800.0,251.3494,251.4061,251.3305,251.3967,800.0
2021-08-23 14:10:00,265.94,266.16,265.87,265.87,2118.0,251.3494,251.5573,251.2832,251.2832,2118.0
2021-08-23 14:15:00,265.82,265.83,265.67,265.78,1214.0,251.236,251.2454,251.0942,251.1982,1214.0
2021-08-23 14:20:00,265.9,265.95,265.68,265.94,1866.0,251.3116,251.3589,251.1037,251.3494,1866.0
2021-08-23 14:25:00,265.97,265.98,265.91,265.94,2200.0,251.3778,251.3872,251.3211,251.3494,2200.0
2021-08-23 14:30:00,266.09,266.16,266.02,266.09,1500.0,251.4912,251.5573,251.425,251.4912,1500.0
2021-08-23 14:35:00,266.21,266.21,266.04,266.09,700.0,251.6046,251.6046,251.4439,251.4912,700.0
2021-08-23 14:40:00,266.1,266.16,266.03,266.09,2300.0,251.5006,251.5573,251.4345,251.4912,2300.0
2021-08-23 14:45:00,266.18,266.24,266.07,266.07,1620.0,251.5762,251.6329,251.4723,251.4723,1620.0
2021-08-23 14:50:00,266.04,266.24,266.04,266.1,1600.0,251.4439,251.6329,251.4439,251.5006,1600.0
2021-08-23 14:55:00,266.03,266.03,265.92,265.92,1764.0,251.4345,251.4345,251.3305,251.3305,1764.0
2021-08-23 15:00:00,265.78,265.92,265.77,265.92,700.0,251.1982,251.3305,251.1887,251.3305,700.0
2021-08-23 15:05:00,265.82,265.86,265.74,265.74,1543.0,251.236,251.2738,251.1604,251.1604,1543.0
2021-08-23 15:10:00,265.74,265.81,265.68,265.71,1700.0,251.1604,251.2265,251.1037,251.132,1700.0
2021-08-23 15:15:00,265.77,265.78,265.63,265.75,1681.0,251.1887,251.1982,251.0564,251.1698,1681.0
2021-08-23 15:20:00,265.72,266.08,265.71,265.83,1979.0,251.1415,251.4817,251.132,251.2454,1979.0
2021-08-23 15:25:00,265.89,265.9,265.68,265.74,5681.0,251.3021,251.3116,251.1037,251.1604,5681.0
2021-08-23 15:30:00,265.76,265.76,265.38,265.52,5654.0,251.1793,251.1793,250.8201,250.9524,5654.0
2021-08-23 15:35:00,265.47,265.87,265.44,265.68,5352.0,250.9052,251.2832,250.8768,251.1037,5352.0
2021-08-23 15:40:00,265.7,265.71,265.38,265.46,4808.0,251.1226,251.132,250.8201,250.8957,4808.0
2021-08-23 15:45:00,265.47,265.57,265.39,265.54,2303.0,250.9052,250.9997,250.8296,250.9714,2303.0
2021-08-23 15:50:00,265.59,265.69,265.43,265.44,9566.0,251.0186,251.1131,250.8674,250.8768,9566.0
2021-08-23 15:55:00,265.45,265.51,264.93,265.16,16600.0,250.8863,250.943,250.3948,250.6122,16600.0
2021-08-24 09:30:00,265.57,266.76,265.57,266.69,4103.0,250.9997,252.1244,250.9997,252.0583,4103.0
2021-08-24 09:35:00,266.71,267.86,266.7,267.79,2300.0,252.0772,253.1641,252.0677,253.0979,2300.0
2021-08-24 09:40:00,267.85,268.09,267.53,267.55,1100.0,253.1546,253.3814,252.8522,252.8711,1100.0
2021-08-24 09:45:00,267.38,267.38,266.82,266.82,747.0,252.7104,252.7104,252.1811,252.1811,747.0
2021-08-24 09:50:00,267.03,267.14,266.86,267.03,1400.0,252.3796,252.4836,252.2189,252.3796,1400.0
2021-08-24 09:55:00,266.84,267.19,266.72,267.19,805.0,252.2,252.5308,252.0866,252.5308,805.0
2021-08-24 10:00:00,267.08,267.1,266.03,266.03,3200.0,252.4269,252.4458,251.4345,251.4345,3200.0
2021-08-24 10:05:00,266.13,266.16,265.8,265.8,1200.0,251.529,251.5573,251.2171,251.2171,1200.0
2021-08-24 10:10:00,265.56,266.12,265.56,266.11,1225.0,250.9903,251.5195,250.9903,251.5101,1225.0
2021-08-24 10:15:00,266.06,266.4,265.77,266.21,2058.0,251.4628,251.7842,251.1887,251.6046,2058.0
2021-08-24 10:20:00,265.93,265.93,265.51,265.65,1792.0,251.34,251.34,250.943,251.0753,1792.0
2021-08-24 10:25:00,265.46,265.81,265.29,265.47,1200.0,250.8957,251.2265,250.7351,250.9052,1200.0
2021-08-24 10:30:00,265.5,265.8,265.4,265.77,1534.0,250.9335,251.2171,250.839,251.1887,1534.0
2021-08-24 10:35:00,265.76,265.92,265.66,265.88,2991.0,251.1793,251.3305,251.0848,251.2927,2991.0
2021-08-24 10:40:00,266.05,266.18,265.84,266.06,1391.0,251.4534,251.5762,251.2549,251.4628,1391.0
2021-08-24 10:45:00,266.16,266.16,266.16,266.16,302.0,251.5573,251.5573,251.5573,251.5573,302.0
2021-08-24 10:50:00,266.3,266.62,266.3,266.47,802.0,251.6897,251.9921,251.6897,251.8503,802.0
2021-08-24 10:55:00,266.69,266.69,266.45,266.45,984.0,252.0583,252.0583,251.8314,251.8314,984.0
2021-08-24 11:00:00,266.51,266.86,266.5,266.84,1755.0,251.8881,252.2189,251.8787,252.2,1755.0
2021-08-24 11:05:00,266.66,267.11,266.6,267.1,3936.0,252.0299,252.4552,251.9732,252.4458,3936.0
2021-08-24 11:10:00,267.19,267.46,267.19,267.46,1479.0,252.5308,252.786,252.5308,252.786,1479.0
2021-08-24 11:15:00,267.35,267.35,267.07,267.07,1222.0,252.682,252.682,252.4174,252.4174,1222.0
2021-08-24 11:20:00,267.05,267.13,267.05,267.08,800.0,252.3985,252.4741,252.3985,252.4269,800.0
2021-08-24 11:25:00,267.07,267.26,267.07,267.25,1470.0,252.4174,252.597,252.4174,252.5875,1470.0
2021-08-24 11:30:00,267.22,267.26,267.18,267.26,338.0,252.5592,252.597,252.5214,252.597,338.0
2021-08-24 11:35:00,267.17,267.25,267.17,267.25,200.0,252.5119,252.5875,252.5119,252.5875,200.0
2021-08-24 11:40:00,267.08,267.25,267.08,267.24,500.0,252.4269,252.5875,252.4269,252.5781,500.0
2021-08-24 11:45:00,267.28,267.52,267.26,267.4,1800.0,252.6159,252.8427,252.597,252.7293,1800.0
2021-08-24 11:50:00,267.31,267.31,267.2,267.2,728.0,252.6442,252.6442,252.5403,252.5403,728.0
2021-08-24 11:55:00,267.09,267.22,267.03,267.16,600.0,252.4363,252.5592,252.3796,252.5025,600.0
2021-08-24 12:00:00,267.13,267.13,267.02,267.11,1486.0,252.4741,252.4741,252.3702,252.4552,1486.0
2021-08-24 12:05:00,267.06,267.16,267.06,267.09,500.0,252.408,252.5025,252.408,252.4363,500.0
2021-08-24 12:10:00,267.06,267.06,266.91,267.04,845.0,252.408,252.408,252.2662,252.3891,845.0
2021-08-24 12:15:00,267.04,267.04,267.04,267.04,0.0,252.3891,252.3891,252.3891,252.3891,0.0
2021-08-24 12:20:00,267.12,267.14,267.06,267.14,1944.0,252.4647,252.4836,252.408,252.4836,1944.0
2021-08-24 12:25:00,267.07,267.2,267.07,267.15,900.0,252.4174,252.5403,252.4174,252.493,900.0
2021-08-24 12:30:00,267.32,267.51,267.32,267.51,1408.0,252.6537,252.8333,252.6537,252.8333,1408.0
2021-08-24 12:35:00,267.61,267.65,267.52,267.65,1101.0,252.9278,252.9656,252.8427,252.9656,1101.0
2021-08-24 12:40:00,267.56,267.56,267.52,267.52,500.0,252.8805,252.8805,252.8427,252.8427,500.0
2021-08-24 12:45:00,267.5,267.59,267.46,267.59,900.0,252.8238,252.9089,252.786,252.9089,900.0
2021-08-24 12:50:00,267.56,267.56,267.43,267.43,800.0,252.8805,252.8805,252.7577,252.7577,800.0
2021-08-24 12:55:00,267.46,267.54,267.46,267.51,606.0,252.786,252.8616,252.786,252.8333,606.0
2021-08-24 13:00:00,267.53,267.58,267.53,267.58,500.0,252.8522,252.8994,252.8522,252.8994,500.0
2021-08-24 13:05:00,267.64,267.65,267.56,267.61,1611.0,252.9561,252.9656,252.8805,252.9278,1611.0
2021-08-24 13:10:00,267.81,267.89,267.81,267.89,207.0,253.1168,253.1924,253.1168,253.1924,207.0
2021-08-24 13:15:00,267.93,267.93,267.85,267.89,600.0,253.2302,253.2302,253.1546,253.1924,600.0
2021-08-24 13:20:00,267.84,267.87,267.74,267.87,905.0,253.1452,253.1735,253.0506,253.1735,905.0
2021-08-24 13:25:00,267.88,267.89,267.71,267.71,2414.0,253.183,253.1924,253.0223,253.0223,2414.0
2021-08-24 13:30:00,267.71,267.93,267.71,267.86,1000.0,253.0223,253.2302,253.0223,253.1641,1000.0
2021-08-24 13:35:00,268.03,268.07,267.94,268.05,838.0,253.3247,253.3625,253.2397,253.3436,838.0
2021-08-24 13:40:00,268.04,268.17,268.04,268.09,700.0,253.3342,253.4571,253.3342,253.3814,700.0
2021-08-24 13:45:00,268.09,268.19,268.04,268.11,1683.0,253.3814,253.476,253.3342,253.4003,1683.0
2021-08-24 13:50:00,268.03,268.03,267.9,267.98,1329.0,253.3247,253.3247,253.2019,253.2775,1329.0
2021-08-24 13:55:00,268.06,268.06,267.96,268.0,1734.0,253.3531,253.3531,253.2586,253.2964,1734.0
2021-08-24 14:00:00,268.08,268.15,268.07,268.1,700.0,253.372,253.4382,253.3625,253.3909,700.0
2021-08-24 14:05:00,268.2,268.2,268.08,268.2,2612.0,253.4854,253.4854,253.372,253.4854,2612.0
2021-08-24 14:10:00,268.32,268.41,268.32,268.41,2470.0,253.5988,253.6839,253.5988,253.6839,2470.0
2021-08-24 14:15:00,268.41,268.44,268.25,268.25,2801.0,253.6839,253.7122,253.5327,253.5327,2801.0
2021-08-24 14:20:00,268.15,268.19,268.08,268.15,1527.0,253.4382,253.476,253.372,253.4382,1527.0
2021-08-24 14:25:00,268.14,268.15,267.95,268.04,1005.0,253.4287,253.4382,253.2491,253.3342,1005.0
2021-08-24 14:30:00,268.11,268.26,268.03,268.26,1482.0,253.4003,253.5421,253.3247,253.5421,1482.0
2021-08-24 14:35:00,268.27,268.28,268.15,268.15,1700.0,253.5516,253.561,253.4382,253.4382,1700.0
2021-08-24 14:40:00,268.18,268.27,268.17,268.25,500.0,253.4665,253.5516,253.4571,253.5327,500.0
2021-08-24 14:45:00,268.43,268.58,268.42,268.58,922.0,253.7028,253.8446,253.6933,253.8446,922.0
2021-08-24 14:50:00,268.68,268.73,268.6,268.69,1599.0,253.9391,253.9863,253.8635,253.9485,1599.0
2021-08-24 14:55:00,268.72,268.72,268.43,268.51,1495.0,253.9769,253.9769,253.7028,253.7784,1495.0
2021-08-24 15:00:00,268.49,268.5,268.23,268.23,1232.0,253.7595,253.769,253.5138,253.5138,1232.0
2021-08-24 15:05:00,268.2,268.22,268.08,268.08,1337.0,253.4854,253.5043,253.372,253.372,1337.0
2021-08-24 15:10:00,268.13,268.23,268.04,268.16,1422.0,253.4193,253.5138,253.3342,253.4476,1422.0
2021-08-24 15:15:00,268.18,268.37,268.18,268.31,2727.0,253.4665,253.6461,253.4665,253.5894,2727.0
2021-08-24 15:20:00,268.22,268.23,268.1,268.17,1149.0,253.5043,253.5138,253.3909,253.4571,1149.0
2021-08-24 15:25:00,268.2,268.33,268.13,268.29,2123.0,253.4854,253.6083,253.4193,253.5705,2123.0
2021-08-24 15:30:00,268.22,268.33,268.06,268.32,2902.0,253.5043,253.6083,253.3531,253.5988,2902.0
2021-08-24 15:35:00,268.28,268.3,268.11,268.12,4000.0,253.561,253.5799,253.4003,253.4098,4000.0
2021-08-24 15:40:00,268.12,268.25,268.01,268.12,6212.0,253.4098,253.5327,253.3058,253.4098,6212.0
2021-08-24 15:45:00,268.14,268.28,267.98,267.98,4500.0,253.4287,253.561,253.2775,253.2775,4500.0
2021-08-24 15:50:00,268.03,268.06,267.88,267.99,5222.0,253.3247,253.3531,253.183,253.2869,5222.0
2021-08-24 15:55:00,267.95,268.2,267.87,268.2,14559.0,253.2491,253.4854,253.1735,253.4854,14559.0
2021-08-25 09:30:00,269.22,269.22,269.2,269.22,3037.0,254.4495,254.4495,254.4305,254.4495,3037.0
2021-08-25 09:35:00,268.75,269.0,268.48,269.0,1150.0,254.0052,254.2415,253.7501,254.2415,1150.0
2021-08-25 09:40:00,269.0,269.13,268.83,268.83,1322.0,254.2415,254.3644,254.0808,254.0808,1322.0
2021-08-25 09:45:00,269.25,269.75,269.25,269.68,1520.0,254.4778,254.9504,254.4778,254.8842,1520.0
2021-08-25 09:50:00,269.99,270.24,269.78,270.24,1504.0,255.1772,255.4135,254.9787,255.4135,1504.0
2021-08-25 09:55:00,270.19,271.21,270.17,270.9,3219.0,255.3662,256.3303,255.3473,256.0373,3219.0
2021-08-25 10:00:00,271.16,271.16,270.75,270.86,1900.0,256.283,256.283,255.8955,255.9995,1900.0
2021-08-25 10:05:00,270.92,271.38,270.72,271.38,3451.0,256.0562,256.4909,255.8672,256.4909,3451.0
2021-08-25 10:10:00,271.5,271.5,271.08,271.08,514.0,256.6044,256.6044,256.2074,256.2074,514.0
2021-08-25 10:15:00,271.09,271.4,271.08,271.22,2284.0,256.2169,256.5098,256.2074,256.3397,2284.0
2021-08-25 10:20:00,271.0,271.22,271.0,271.21,500.0,256.1318,256.3397,256.1318,256.3303,500.0
2021-08-25 10:25:00,271.21,271.67,271.14,271.67,1306.0,256.3303,256.765,256.2641,256.765,1306.0
2021-08-25 10:30:00,271.58,271.74,271.25,271.25,2992.0,256.68,256.8312,256.3681,256.3681,2992.0
2021-08-25 10:35:00,271.37,271.78,271.33,271.72,800.0,256.4815,256.869,256.4437,256.8123,800.0
2021-08-25 10:40:00,272.01,272.45,271.98,272.36,3817.0,257.0864,257.5022,257.058,257.4172,3817.0
2021-08-25 10:45:00,272.42,272.51,272.05,272.32,3771.0,257.4739,257.5589,257.1242,257.3794,3771.0
2021-08-25 10:50:00,272.24,272.45,272.24,272.45,801.0,257.3038,257.5022,257.3038,257.5022,801.0
2021-08-25 10:55:00,272.43,272.43,272.13,272.19,1326.0,257.4833,257.4833,257.1998,257.2565,1326.0
2021-08-25 11:00:00,272.18,272.18,271.9,272.12,2436.0,257.2471,257.2471,256.9824,257.1903,2436.0
2021-08-25 11:05:00,272.2,272.2,271.96,272.07,1670.0,257.266,257.266,257.0391,257.1431,1670.0
2021-08-25 11:10:00,272.55,272.64,272.36,272.53,1545.0,257.5968,257.6818,257.4172,257.5779,1545.0
2021-08-25 11:15:00,272.4,272.5,272.33,272.42,1026.0,257.455,257.5495,257.3888,257.4739,1026.0
2021-08-25 11:20:00,272.54,272.69,272.54,272.69,200.0,257.5873,257.7291,257.5873,257.7291,200.0
2021-08-25 11:25:00,272.68,272.97,272.67,272.97,1005.0,257.7196,257.9937,257.7102,257.9937,1005.0
2021-08-25 11:30:00,272.87,273.09,272.87,273.03,2391.0,257.8992,258.1071,257.8992,258.0504,2391.0
2021-08-25 11:35:00,273.23,273.52,273.23,273.37,1600.0,258.2394,258.5135,258.2394,258.3718,1600.0
2021-08-25 11:40:00,273.52,273.71,273.42,273.58,1662.0,258.5135,258.6931,258.419,258.5702,1662.0
2021-08-25 11:45:00,273.63,273.63,273.54,273.59,400.0,258.6175,258.6175,258.5324,258.5797,400.0
2021-08-25 11:50:00,273.4,273.79,273.39,273.73,1647.0,258.4001,258.7687,258.3907,258.712,1647.0
2021-08-25 11:55:00,273.8,273.81,273.79,273.79,400.0,258.7782,258.7876,258.7687,258.7687,400.0
2021-08-25 12:00:00,273.83,274.07,273.69,274.07,1405.0,258.8065,259.0334,258.6742,259.0334,1405.0
2021-08-25 12:05:00,274.04,274.04,273.83,273.83,1467.0,259.005,259.005,258.8065,258.8065,1467.0
2021-08-25 12:10:00,273.96,274.0,273.9,274.0,1899.0,258.9294,258.9672,258.8727,258.9672,1899.0
2021-08-25 12:15:00,274.01,274.02,273.81,273.92,1000.0,258.9767,258.9861,258.7876,258.8916,1000.0
2021-08-25 12:20:00,274.15,274.15,274.0,274.0,200.0,259.109,259.109,258.9672,258.9672,200.0
2021-08-25 12:25:00,273.87,273.97,273.87,273.97,413.0,258.8443,258.9388,258.8443,258.9388,413.0
2021-08-25 12:30:00,273.86,273.87,273.86,273.87,254.0,258.8349,258.8443,258.8349,258.8443,254.0
2021-08-25 12:35:00,273.86,273.88,273.83,273.85,2454.0,258.8349,258.8538,258.8065,258.8254,2454.0
2021-08-25 12:40:00,273.81,273.82,273.79,273.81,1017.0,258.7876,258.7971,258.7687,258.7876,1017.0
2021-08-25 12:45:00,273.7,273.7,273.57,273.69,507.0,258.6837,258.6837,258.5608,258.6742,507.0
2021-08-25 12:50:00,273.76,274.0,273.76,273.89,892.0,258.7404,258.9672,258.7404,258.8632,892.0
2021-08-25 12:55:00,274.0,274.0,273.83,273.83,2019.0,258.9672,258.9672,258.8065,258.8065,2019.0
2021-08-25 13:00:00,273.71,273.83,273.63,273.71,2119.0,258.6931,258.8065,258.6175,258.6931,2119.0
2021-08-25 13:05:00,273.65,274.21,273.65,274.18,1680.0,258.6364,259.1657,258.6364,259.1373,1680.0
2021-08-25 13:10:00,274.19,274.21,274.05,274.05,1166.0,259.1468,259.1657,259.0145,259.0145,1166.0
2021-08-25 13:15:00,274.14,274.15,274.01,274.07,1201.0,259.0995,259.109,258.9767,259.0334,1201.0
2021-08-25 13:20:00,274.08,274.17,273.96,273.96,1914.0,259.0428,259.1279,258.9294,258.9294,1914.0
2021-08-25 13:25:00,273.96,273.96,273.82,273.83,532.0,258.9294,258.9294,258.7971,258.8065,532.0
2021-08-25 13:30:00,273.81,273.96,273.81,273.96,792.0,258.7876,258.9294,258.7876,258.9294,792.0
2021-08-25 13:35:00,273.96,274.12,273.94,274.01,1900.0,258.9294,259.0806,258.9105,258.9767,1900.0
2021-08-25 13:40:00,274.01,274.07,273.95,274.07,898.0,258.9767,259.0334,258.9199,259.0334,898.0
2021-08-25 13:45:00,274.22,274.22,274.02,274.02,2195.0,259.1751,259.1751,258.9861,258.9861,2195.0
2021-08-25 13:50:00,273.97,273.98,273.93,273.98,803.0,258.9388,258.9483,258.901,258.9483,803.0
2021-08-25 13:55:00,273.98,273.98,273.77,273.78,800.0,258.9483,258.9483,258.7498,258.7593,800.0
2021-08-25 14:00:00,273.81,273.83,273.68,273.82,1452.0,258.7876,258.8065,258.6648,258.7971,1452.0
2021-08-25 14:05:00,273.88,273.98,273.88,273.94,1002.0,258.8538,258.9483,258.8538,258.9105,1002.0
2021-08-25 14:10:00,274.0,274.01,273.89,273.89,434.0,258.9672,258.9767,258.8632,258.8632,434.0
2021-08-25 14:15:00,273.87,273.87,273.75,273.75,1057.0,258.8443,258.8443,258.7309,258.7309,1057.0
2021-08-25 14:20:00,273.66,273.73,273.62,273.65,1182.0,258.6459,258.712,258.608,258.6364,1182.0
2021-08-25 14:25:00,273.8,274.04,273.79,273.96,1751.0,258.7782,259.005,258.7687,258.9294,1751.0
2021-08-25 14:30:00,273.9,273.9,273.65,273.65,1026.0,258.8727,258.8727,258.6364,258.6364,1026.0
2021-08-25 14:35:00,273.55,273.77,273.48,273.66,1450.0,258.5419,258.7498,258.4757,258.6459,1450.0
2021-08-25 14:40:00,273.65,273.7,273.27,273.36,1723.0,258.6364,258.6837,258.2773,258.3623,1723.0
2021-08-25 14:45:00,273.31,273.36,273.24,273.26,818.0,258.3151,258.3623,258.2489,258.2678,818.0
2021-08-25 14:50:00,273.25,273.33,273.24,273.24,1006.0,258.2583,258.334,258.2489,258.2489,1006.0
2021-08-25 14:55:00,273.25,273.33,273.21,273.3,2311.0,258.2583,258.334,258.2205,258.3056,2311.0
2021-08-25 15:00:00,273.22,273.26,273.05,273.15,2435.0,258.23,258.2678,258.0693,258.1638,2435.0
2021-08-25 15:05:00,273.18,273.18,273.05,273.05,798.0,258.1922,258.1922,258.0693,258.0693,798.0
2021-08-25 15:10:00,273.11,273.11,272.86,272.87,1592.0,258.126,258.126,257.8897,257.8992,1592.0
2021-08-25 15:15:00,272.67,272.77,272.67,272.75,1484.0,257.7102,257.8047,257.7102,257.7858,1484.0
2021-08-25 15:20:00,272.72,272.77,272.64,272.77,995.0,257.7574,257.8047,257.6818,257.8047,995.0
2021-08-25 15:25:00,272.78,272.85,272.72,272.72,1005.0,257.8141,257.8803,257.7574,257.7574,1005.0
2021-08-25 15:30:00,272.83,272.95,272.69,272.69,2678.0,257.8614,257.9748,257.7291,257.7291,2678.0
2021-08-25 15:35:00,272.76,272.88,272.62,272.66,4139.0,257.7952,257.9086,257.6629,257.7007,4139.0
2021-08-25 15:40:00,272.66,272.66,272.37,272.55,4222.0,257.7007,257.7007,257.4266,257.5968,4222.0
2021-08-25 15:45:00,272.53,272.58,272.12,272.13,7008.0,257.5779,257.6251,257.1903,257.1998,7008.0
2021-08-25 15:50:00,272.19,272.49,272.17,272.41,4780.0,257.2565,257.54,257.2376,257.4644,4780.0
2021-08-25 15:55:00,272.33,272.68,272.33,272.68,12344.0,257.3888,257.7196,257.3888,257.7196,12344.0
2021-08-26 09:30:00,273.34,273.34,272.75,273.32,2901.0,258.3434,258.3434,257.7858,258.3245,2901.0
2021-08-26 09:35:00,273.3,273.3,272.27,272.27,751.0,258.3056,258.3056,257.3321,257.3321,751.0
2021-08-26 09:40:00,272.08,272.39,271.68,271.68,1556.0,257.1525,257.4455,256.7745,256.7745,1556.0
2021-08-26 09:45:00,272.04,272.75,271.93,272.75,719.0,257.1147,257.7858,257.0108,257.7858,719.0
2021-08-26 09:50:00,272.61,272.69,271.95,272.56,1208.0,257.6535,257.7291,257.0297,257.6062,1208.0
2021-08-26 09:55:00,272.63,273.14,272.22,273.14,3043.0,257.6724,258.1544,257.2849,258.1544,3043.0
2021-08-26 10:00:00,273.12,273.17,272.68,272.69,1114.0,258.1355,258.1827,257.7196,257.7291,1114.0
2021-08-26 10:05:00,272.39,272.41,272.26,272.27,1031.0,257.4455,257.4644,257.3227,257.3321,1031.0
2021-08-26 10:10:00,272.35,272.54,272.15,272.27,3536.0,257.4077,257.5873,257.2187,257.3321,3536.0
2021-08-26 10:15:00,272.53,272.76,272.53,272.76,615.0,257.5779,257.7952,257.5779,257.7952,615.0
2021-08-26 10:20:00,273.15,273.2,273.15,273.16,1557.0,258.1638,258.2111,258.1638,258.1733,1557.0
2021-08-26 10:25:00,273.1,273.1,271.7,272.7,1234.0,258.1166,258.1166,256.7934,257.7385,1234.0
2021-08-26 10:30:00,272.81,272.81,272.28,272.38,1601.0,257.8425,257.8425,257.3416,257.4361,1601.0
2021-08-26 10:35:00,272.27,272.61,272.05,272.3,1331.0,257.3321,257.6535,257.1242,257.3605,1331.0
2021-08-26 10:40:00,272.12,272.19,271.84,271.84,2498.0,257.1903,257.2565,256.9257,256.9257,2498.0
2021-08-26 10:45:00,271.73,271.9,271.45,271.45,2215.0,256.8217,256.9824,256.5571,256.5571,2215.0
2021-08-26 10:50:00,271.5,271.51,270.99,271.09,1900.0,256.6044,256.6138,256.1223,256.2169,1900.0
2021-08-26 10:55:00,271.04,271.07,270.89,271.01,1630.0,256.1696,256.198,256.0278,256.1412,1630.0
2021-08-26 11:00:00,270.87,270.96,270.53,270.72,1921.0,256.0089,256.094,255.6876,255.8672,1921.0
2021-08-26 11:05:00,270.62,271.04,270.48,271.04,2028.0,255.7726,256.1696,255.6403,256.1696,2028.0
2021-08-26 11:10:00,270.91,271.34,270.91,271.23,500.0,256.0467,256.4531,256.0467,256.3492,500.0
2021-08-26 11:15:00,271.4,271.65,271.29,271.64,916.0,256.5098,256.7461,256.4059,256.7367,916.0
2021-08-26 11:20:00,271.87,272.23,271.87,272.0,700.0,256.9541,257.2943,256.9541,257.0769,700.0
2021-08-26 11:25:00,271.99,272.25,271.76,272.24,2007.0,257.0675,257.3132,256.8501,257.3038,2007.0
2021-08-26 11:30:00,271.75,271.86,271.71,271.72,1041.0,256.8406,256.9446,256.8028,256.8123,1041.0
2021-08-26 11:35:00,271.71,272.29,271.7,272.26,5600.0,256.8028,257.351,256.7934,257.3227,5600.0
2021-08-26 11:40:00,272.3,272.45,272.07,272.34,5878.0,257.3605,257.5022,257.1431,257.3983,5878.0
2021-08-26 11:45:00,272.25,272.56,272.24,272.56,700.0,257.3132,257.6062,257.3038,257.6062,700.0
2021-08-26 11:50:00,272.43,272.47,272.27,272.29,900.0,257.4833,257.5211,257.3321,257.351,900.0
2021-08-26 11:55:00,272.27,272.29,272.02,272.12,1563.0,257.3321,257.351,257.0958,257.1903,1563.0
2021-08-26 12:00:00,272.22,272.55,272.21,272.5,900.0,257.2849,257.5968,257.2754,257.5495,900.0
2021-08-26 12:05:00,272.41,272.46,272.35,272.46,1900.0,257.4644,257.5117,257.4077,257.5117,1900.0
2021-08-26 12:10:00,272.37,272.37,272.27,272.35,1818.0,257.4266,257.4266,257.3321,257.4077,1818.0
2021-08-26 12:15:00,272.59,272.91,272.59,272.73,1200.0,257.6346,257.937,257.6346,257.7669,1200.0
2021-08-26 12:20:00,272.72,273.04,272.72,272.98,1100.0,257.7574,258.0599,257.7574,258.0032,1100.0
2021-08-26 12:25:00,273.02,273.18,272.98,272.98,1000.0,258.041,258.1922,258.0032,258.0032,1000.0
2021-08-26 12:30:00,273.0,273.0,272.54,272.72,1009.0,258.0221,258.0221,257.5873,257.7574,1009.0
2021-08-26 12:35:00,272.73,272.73,272.58,272.58,791.0,257.7669,257.7669,257.6251,257.6251,791.0
2021-08-26 12:40:00,272.57,272.57,272.41,272.42,1074.0,257.6157,257.6157,257.4644,257.4739,1074.0
2021-08-26 12:45:00,272.39,272.64,272.39,272.57,1460.0,257.4455,257.6818,257.4455,257.6157,1460.0
2021-08-26 12:50:00,272.3,272.41,272.28,272.28,1229.0,257.3605,257.4644,257.3416,257.3416,1229.0
2021-08-26 12:55:00,272.3,272.39,272.12,272.3,800.0,257.3605,257.4455,257.1903,257.3605,800.0
2021-08-26 13:00:00,272.29,272.48,272.27,272.47,1006.0,257.351,257.5306,257.3321,257.5211,1006.0
2021-08-26 13:05:00,272.4,272.5,272.38,272.38,626.0,257.455,257.5495,257.4361,257.4361,626.0
2021-08-26 13:10:00,272.47,272.48,272.32,272.32,2475.0,257.5211,257.5306,257.3794,257.3794,2475.0
2021-08-26 13:15:00,272.24,272.24,271.99,271.99,1457.0,257.3038,257.3038,257.0675,257.0675,1457.0
2021-08-26 13:20:00,271.94,271.94,271.47,271.48,1778.0,257.0202,257.0202,256.576,256.5855,1778.0
2021-08-26 13:25:00,271.56,271.6,271.09,271.14,24993.0,256.6611,256.6989,256.2169,256.2641,24993.0
2021-08-26 13:30:00,271.17,271.28,271.13,271.28,1684.0,256.2925,256.3964,256.2547,256.3964,1684.0
2021-08-26 13:35:00,271.22,271.57,271.21,271.46,1943.0,256.3397,256.6705,256.3303,256.5666,1943.0
2021-08-26 13:40:00,271.45,271.58,271.45,271.57,1872.0,256.5571,256.68,256.5571,256.6705,1872.0
2021-08-26 13:45:00,271.53,271.64,271.44,271.56,1902.0,256.6327,256.7367,256.5477,256.6611,1902.0
2021-08-26 13:50:00,271.43,271.44,271.37,271.37,903.0,256.5382,256.5477,256.4815,256.4815,903.0
2021-08-26 13:55:00,271.26,271.5,271.24,271.33,1424.0,256.3775,256.6044,256.3586,256.4437,1424.0
2021-08-26 14:00:00,271.4,271.42,270.93,270.93,900.0,256.5098,256.5287,256.0656,256.0656,900.0
2021-08-26 14:05:00,270.92,270.99,270.66,270.67,1553.0,256.0562,256.1223,255.8104,255.8199,1553.0
2021-08-26 14:10:00,270.75,270.81,270.65,270.75,3337.0,255.8955,255.9522,255.801,255.8955,3337.0
2021-08-26 14:15:00,270.61,270.7,270.61,270.69,490.0,255.7632,255.8483,255.7632,255.8388,490.0
2021-08-26 14:20:00,270.76,271.06,270.76,270.83,1185.0,255.905,256.1885,255.905,255.9711,1185.0
2021-08-26 14:25:00,270.86,271.06,270.79,271.06,1234.0,255.9995,256.1885,255.9333,256.1885,1234.0
2021-08-26 14:30:00,271.0,271.0,270.75,270.75,1347.0,256.1318,256.1318,255.8955,255.8955,1347.0
2021-08-26 14:35:00,270.93,270.93,270.68,270.76,1200.0,256.0656,256.0656,255.8293,255.905,1200.0
2021-08-26 14:40:00,270.8,270.8,270.56,270.58,2040.0,255.9428,255.9428,255.7159,255.7348,2040.0
2021-08-26 14:45:00,270.45,270.51,270.22,270.22,1000.0,255.612,255.6687,255.3946,255.3946,1000.0
2021-08-26 14:50:00,270.22,270.66,270.18,270.66,1500.0,255.3946,255.8104,255.3568,255.8104,1500.0
2021-08-26 14:55:00,270.63,270.63,270.48,270.51,1470.0,255.7821,255.7821,255.6403,255.6687,1470.0
2021-08-26 15:00:00,270.52,270.71,270.4,270.65,1921.0,255.6781,255.8577,255.5647,255.801,1921.0
2021-08-26 15:05:00,270.58,270.68,270.41,270.6,2610.0,255.7348,255.8293,255.5742,255.7537,2610.0
2021-08-26 15:10:00,270.42,270.44,270.27,270.38,1863.0,255.5836,255.6025,255.4418,255.5458,1863.0
2021-08-26 15:15:00,270.53,270.91,270.22,270.91,2218.0,255.6876,256.0467,255.3946,256.0467,2218.0
2021-08-26 15:20:00,270.9,270.92,270.79,270.82,2109.0,256.0373,256.0562,255.9333,255.9617,2109.0
2021-08-26 15:25:00,270.78,270.78,270.56,270.57,2300.0,255.9239,255.9239,255.7159,255.7254,2300.0
2021-08-26 15:30:00,270.7,270.81,270.6,270.76,2225.0,255.8483,255.9522,255.7537,255.905,2225.0
2021-08-26 15:35:00,270.78,271.01,270.55,270.57,6615.0,255.9239,256.1412,255.7065,255.7254,6615.0
2021-08-26 15:40:00,270.66,270.91,270.38,270.38,4200.0,255.8104,256.0467,255.5458,255.5458,4200.0
2021-08-26 15:45:00,270.25,270.45,270.12,270.37,2394.0,255.4229,255.612,255.3001,255.5364,2394.0
2021-08-26 15:50:00,270.6,270.64,270.34,270.64,2376.0,255.7537,255.7915,255.508,255.7915,2376.0
2021-08-26 15:55:00,270.57,270.6,269.99,270.03,27699.0,255.7254,255.7537,255.1772,255.215,27699.0
2021-08-27 09:30:00,270.87,270.95,270.53,270.95,3130.0,256.0089,256.0845,255.6876,256.0845,3130.0
2021-08-27 09:35:00,271.65,271.65,271.65,271.65,100.0,256.7461,256.7461,256.7461,256.7461,100.0
2021-08-27 09:40:00,271.92,272.32,271.92,272.01,1967.0,257.0013,257.3794,257.0013,257.0864,1967.0
2021-08-27 09:45:00,272.37,273.08,272.3,272.3,2584.0,257.4266,258.0977,257.3605,257.3605,2584.0
2021-08-27 09:50:00,272.27,272.59,272.18,272.35,1200.0,257.3321,257.6346,257.2471,257.4077,1200.0
2021-08-27 09:55:00,272.03,272.68,272.0,272.44,1959.0,257.1053,257.7196,257.0769,257.4928,1959.0
2021-08-27 10:00:00,272.33,272.39,271.24,271.86,6551.0,257.3888,257.4455,256.3586,256.9446,6551.0
2021-08-27 10:05:00,272.1,272.37,271.95,271.95,2939.0,257.1714,257.4266,257.0297,257.0297,2939.0
2021-08-27 10:10:00,271.94,272.28,271.66,271.66,7228.0,257.0202,257.3416,256.7556,256.7556,7228.0
2021-08-27 10:15:00,271.66,271.73,271.54,271.69,1000.0,256.7556,256.8217,256.6422,256.7839,1000.0
2021-08-27 10:20:00,271.92,272.23,271.65,272.09,7450.0,257.0013,257.2943,256.7461,257.162,7450.0
2021-08-27 10:25:00,272.23,272.36,272.18,272.27,1793.0,257.2943,257.4172,257.2471,257.3321,1793.0
2021-08-27 10:30:00,272.36,273.12,272.36,273.03,14375.0,257.4172,258.1355,257.4172,258.0504,14375.0
2021-08-27 10:35:00,273.02,273.12,272.78,273.01,5281.0,258.041,258.1355,257.8141,258.0315,5281.0
2021-08-27 10:40:00,272.99,273.32,272.98,273.21,3114.0,258.0126,258.3245,258.0032,258.2205,3114.0
2021-08-27 10:45:00,273.29,273.63,273.16,273.63,2795.0,258.2962,258.6175,258.1733,258.6175,2795.0
2021-08-27 10:50:00,273.79,274.14,273.79,274.11,2615.0,258.7687,259.0995,258.7687,259.0712,2615.0
2021-08-27 10:55:00,274.06,274.16,273.81,274.16,4358.0,259.0239,259.1184,258.7876,259.1184,4358.0
2021-08-27 11:00:00,274.2,274.42,273.98,273.98,3183.0,259.1562,259.3642,258.9483,258.9483,3183.0
2021-08-27 11:05:00,273.91,274.09,273.85,274.08,800.0,258.8821,259.0523,258.8254,259.0428,800.0
2021-08-27 11:10:00,273.96,274.07,273.96,274.07,477.0,258.9294,259.0334,258.9294,259.0334,477.0
2021-08-27 11:15:00,274.32,274.41,274.16,274.33,2136.0,259.2696,259.3547,259.1184,259.2791,2136.0
2021-08-27 11:20:00,274.27,274.61,274.26,274.61,1600.0,259.2224,259.5437,259.2129,259.5437,1600.0
2021-08-27 11:25:00,274.53,274.61,274.35,274.35,1901.0,259.4681,259.5437,259.298,259.298,1901.0
2021-08-27 11:30:00,274.47,274.67,274.47,274.64,1791.0,259.4114,259.6004,259.4114,259.5721,1791.0
2021-08-27 11:35:00,274.62,274.72,274.56,274.72,2082.0,259.5532,259.6477,259.4965,259.6477,2082.0
2021-08-27 11:40:00,274.79,274.81,274.38,274.38,7821.0,259.7139,259.7328,259.3264,259.3264,7821.0
2021-08-27 11:45:00,274.5,274.54,274.34,274.44,812.0,259.4398,259.4776,259.2885,259.3831,812.0
2021-08-27 11:50:00,274.34,274.5,274.27,274.46,2035.0,259.2885,259.4398,259.2224,259.402,2035.0
2021-08-27 11:55:00,274.51,274.81,274.51,274.75,4073.0,259.4492,259.7328,259.4492,259.6761,4073.0
2021-08-27 12:00:00,274.78,274.79,274.25,274.27,3936.0,259.7044,259.7139,259.2035,259.2224,3936.0
2021-08-27 12:05:00,274.33,274.42,274.25,274.36,1200.0,259.2791,259.3642,259.2035,259.3074,1200.0
2021-08-27 12:10:00,274.49,274.85,274.48,274.77,11667.0,259.4303,259.7706,259.4209,259.695,11667.0
2021-08-27 12:15:00,274.87,275.29,274.76,275.19,23702.0,259.7895,260.1864,259.6855,260.0919,23702.0
2021-08-27 12:20:00,275.21,275.47,275.21,275.36,19229.0,260.1108,260.3565,260.1108,260.2526,19229.0
2021-08-27 12:25:00,275.37,275.44,275.31,275.42,5835.0,260.262,260.3282,260.2053,260.3093,5835.0
2021-08-27 12:30:00,275.48,275.78,275.46,275.69,9817.0,260.366,260.6495,260.3471,260.5645,9817.0
2021-08-27 12:35:00,275.69,275.78,275.29,275.4,10647.0,260.5645,260.6495,260.1864,260.2904,10647.0
2021-08-27 12:40:00,275.45,275.6,275.44,275.55,4701.0,260.3376,260.4794,260.3282,260.4322,4701.0
2021-08-27 12:45:00,275.57,275.99,275.57,275.92,2263.0,260.4511,260.848,260.4511,260.7819,2263.0
2021-08-27 12:50:00,275.93,276.2,275.92,276.17,4393.0,260.7913,261.0465,260.7819,261.0181,4393.0
2021-08-27 12:55:00,276.2,276.31,275.77,275.82,4560.0,261.0465,261.1505,260.6401,260.6873,4560.0
2021-08-27 13:00:00,275.91,275.99,275.91,275.95,802.0,260.7724,260.848,260.7724,260.8102,802.0
2021-08-27 13:05:00,275.96,276.1,275.96,275.99,711.0,260.8197,260.952,260.8197,260.848,711.0
2021-08-27 13:10:00,275.99,276.09,275.92,275.98,1200.0,260.848,260.9425,260.7819,260.8386,1200.0
2021-08-27 13:15:00,276.03,276.04,275.59,275.65,3386.0,260.8858,260.8953,260.47,260.5267,3386.0
2021-08-27 13:20:00,275.72,275.76,275.66,275.73,1547.0,260.5928,260.6306,260.5361,260.6023,1547.0
2021-08-27 13:25:00,275.77,275.96,275.76,275.96,2741.0,260.6401,260.8197,260.6306,260.8197,2741.0
2021-08-27 13:30:00,275.91,275.94,275.79,275.91,5704.0,260.7724,260.8008,260.659,260.7724,5704.0
2021-08-27 13:35:00,275.92,275.95,275.73,275.76,3224.0,260.7819,260.8102,260.6023,260.6306,3224.0
2021-08-27 13:40:00,275.74,275.88,275.71,275.71,2427.0,260.6117,260.7441,260.5834,260.5834,2427.0
2021-08-27 13:45:00,275.69,276.06,275.68,276.02,2902.0,260.5645,260.9142,260.555,260.8764,2902.0
2021-08-27 13:50:00,275.97,276.27,275.92,276.23,2273.0,260.8291,261.1127,260.7819,261.0749,2273.0
2021-08-27 13:55:00,276.32,276.51,276.18,276.4,21193.0,261.1599,261.3395,261.0276,261.2355,21193.0
2021-08-27 14:00:00,276.44,276.45,275.89,275.95,5735.0,261.2733,261.2828,260.7535,260.8102,5735.0
2021-08-27 14:05:00,275.99,275.99,275.82,275.89,1401.0,260.848,260.848,260.6873,260.7535,1401.0
2021-08-27 14:10:00,275.9,276.09,275.9,276.08,1736.0,260.763,260.9425,260.763,260.9331,1736.0
2021-08-27 14:15:00,276.03,276.07,275.97,276.02,1969.0,260.8858,260.9236,260.8291,260.8764,1969.0
2021-08-27 14:20:00,276.03,276.07,275.94,276.0,2207.0,260.8858,260.9236,260.8008,260.8575,2207.0
2021-08-27 14:25:00,275.97,275.98,275.78,275.93,7050.0,260.8291,260.8386,260.6495,260.7913,7050.0
2021-08-27 14:30:00,275.81,276.02,275.79,275.82,4903.0,260.6779,260.8764,260.659,260.6873,4903.0
2021-08-27 14:35:00,275.79,275.82,275.62,275.66,2714.0,260.659,260.6873,260.4983,260.5361,2714.0
2021-08-27 14:40:00,275.65,275.74,275.6,275.64,2202.0,260.5267,260.6117,260.4794,260.5172,2202.0
2021-08-27 14:45:00,275.65,275.84,275.64,275.73,1701.0,260.5267,260.7062,260.5172,260.6023,1701.0
2021-08-27 14:50:00,275.69,275.69,275.53,275.58,2206.0,260.5645,260.5645,260.4133,260.4605,2206.0
2021-08-27 14:55:00,275.58,275.78,275.56,275.78,1600.0,260.4605,260.6495,260.4416,260.6495,1600.0
2021-08-27 15:00:00,275.72,275.89,275.72,275.89,1808.0,260.5928,260.7535,260.5928,260.7535,1808.0
2021-08-27 15:05:00,275.9,276.09,275.9,276.07,3495.0,260.763,260.9425,260.763,260.9236,3495.0
2021-08-27 15:10:00,276.11,276.18,276.09,276.17,1274.0,260.9614,261.0276,260.9425,261.0181,1274.0
2021-08-27 15:15:00,276.2,276.37,276.2,276.31,2485.0,261.0465,261.2072,261.0465,261.1505,2485.0
2021-08-27 15:20:00,276.22,276.26,276.02,276.07,3427.0,261.0654,261.1032,260.8764,260.9236,3427.0
2021-08-27 15:25:00,276.1,276.38,276.1,276.38,4291.0,260.952,261.2166,260.952,261.2166,4291.0
2021-08-27 15:30:00,276.36,276.44,275.88,275.98,8149.0,261.1977,261.2733,260.7441,260.8386,8149.0
2021-08-27 15:35:00,276.02,276.24,276.01,276.16,8584.0,260.8764,261.0843,260.8669,261.0087,8584.0
2021-08-27 15:40:00,276.13,276.21,276.0,276.19,13460.0,260.9803,261.0559,260.8575,261.037,13460.0
2021-08-27 15:45:00,276.19,276.26,276.01,276.12,10475.0,261.037,261.1032,260.8669,260.9709,10475.0
2021-08-27 15:50:00,276.17,276.59,276.04,276.42,10141.0,261.0181,261.4151,260.8953,261.2544,10141.0
2021-08-27 15:55:00,276.36,276.57,276.05,276.54,24975.0,261.1977,261.3962,260.9047,261.3678,24975.0
2021-08-30 09:30:00,277.63,277.95,276.17,276.17,5950.0,262.398,262.7005,261.0181,261.0181,5950.0
2021-08-30 09:35:00,275.8,275.8,274.78,274.78,821.0,260.6684,260.6684,259.7044,259.7044,821.0
2021-08-30 09:40:00,274.78,274.78,274.07,274.26,1125.0,259.7044,259.7044,259.0334,259.2129,1125.0
2021-08-30 09:45:00,274.26,274.45,273.72,274.27,2302.0,259.2129,259.3925,258.7026,259.2224,2302.0
2021-08-30 09:50:00,274.26,274.34,273.79,274.12,2653.0,259.2129,259.2885,258.7687,259.0806,2653.0
2021-08-30 09:55:00,274.08,274.54,273.91,273.91,1000.0,259.0428,259.4776,258.8821,258.8821,1000.0
2021-08-30 10:00:00,273.85,274.05,273.13,273.32,2172.0,258.8254,259.0145,258.1449,258.3245,2172.0
2021-08-30 10:05:00,273.25,273.25,273.06,273.18,930.0,258.2583,258.2583,258.0788,258.1922,930.0
2021-08-30 10:10:00,273.43,273.43,272.71,272.91,2584.0,258.4285,258.4285,257.748,257.937,2584.0
2021-08-30 10:15:00,273.29,273.4,273.11,273.4,3119.0,258.2962,258.4001,258.126,258.4001,3119.0
2021-08-30 10:20:00,273.16,273.38,273.0,273.37,2204.0,258.1733,258.3812,258.0221,258.3718,2204.0
2021-08-30 10:25:00,273.49,273.64,273.27,273.48,1483.0,258.4852,258.627,258.2773,258.4757,1483.0
2021-08-30 10:30:00,273.21,273.53,273.06,273.51,1310.0,258.2205,258.523,258.0788,258.5041,1310.0
2021-08-30 10:35:00,273.37,273.65,273.37,273.63,1973.0,258.3718,258.6364,258.3718,258.6175,1973.0
2021-08-30 10:40:00,273.75,274.21,273.75,274.21,1394.0,258.7309,259.1657,258.7309,259.1657,1394.0
2021-08-30 10:45:00,274.46,274.46,274.16,274.43,750.0,259.402,259.402,259.1184,259.3736,750.0
2021-08-30 10:50:00,274.49,274.49,273.87,274.18,3283.0,259.4303,259.4303,258.8443,259.1373,3283.0
2021-08-30 10:55:00,274.18,274.21,273.85,273.85,1593.0,259.1373,259.1657,258.8254,258.8254,1593.0
2021-08-30 11:00:00,273.8,274.02,273.52,274.01,2499.0,258.7782,258.9861,258.5135,258.9767,2499.0
2021-08-30 11:05:00,273.96,274.17,273.85,274.03,1300.0,258.9294,259.1279,258.8254,258.9956,1300.0
2021-08-30 11:10:00,274.12,274.68,274.04,274.55,2266.0,259.0806,259.6099,259.005,259.487,2266.0
2021-08-30 11:15:00,274.66,274.66,274.2,274.31,2067.0,259.591,259.591,259.1562,259.2602,2067.0
2021-08-30 11:20:00,274.18,274.23,273.73,273.73,4699.0,259.1373,259.1846,258.712,258.712,4699.0
2021-08-30 11:25:00,273.72,273.81,273.57,273.62,2597.0,258.7026,258.7876,258.5608,258.608,2597.0
2021-08-30 11:30:00,273.5,273.9,273.5,273.72,3402.0,258.4946,258.8727,258.4946,258.7026,3402.0
2021-08-30 11:35:00,273.69,273.69,273.36,273.41,2168.0,258.6742,258.6742,258.3623,258.4096,2168.0
2021-08-30 11:40:00,273.73,273.84,273.73,273.84,200.0,258.712,258.816,258.712,258.816,200.0
2021-08-30 11:45:00,273.74,273.74,273.19,273.19,500.0,258.7215,258.7215,258.2016,258.2016,500.0
2021-08-30 11:50:00,273.43,273.86,273.43,273.84,1894.0,258.4285,258.8349,258.4285,258.816,1894.0
2021-08-30 11:55:00,273.94,274.32,273.94,274.26,801.0,258.9105,259.2696,258.9105,259.2129,801.0
2021-08-30 12:00:00,274.37,274.96,274.37,274.96,830.0,259.3169,259.8745,259.3169,259.8745,830.0
2021-08-30 12:05:00,274.87,275.1,274.87,274.99,637.0,259.7895,260.0068,259.7895,259.9029,637.0
2021-08-30 12:10:00,275.03,275.03,274.89,274.98,2400.0,259.9407,259.9407,259.8084,259.8934,2400.0
2021-08-30 12:15:00,275.05,275.05,274.75,274.75,1306.0,259.9596,259.9596,259.6761,259.6761,1306.0
2021-08-30 12:20:00,274.82,274.83,274.6,274.67,1001.0,259.7422,259.7517,259.5343,259.6004,1001.0
2021-08-30 12:25:00,274.68,274.71,274.41,274.61,10079.0,259.6099,259.6382,259.3547,259.5437,10079.0
2021-08-30 12:30:00,274.63,274.86,274.62,274.69,500.0,259.5626,259.78,259.5532,259.6193,500.0
2021-08-30 12:35:00,274.73,274.8,274.7,274.8,300.0,259.6571,259.7233,259.6288,259.7233,300.0
2021-08-30 12:40:00,274.75,274.99,274.74,274.99,1006.0,259.6761,259.9029,259.6666,259.9029,1006.0
2021-08-30 12:45:00,274.86,274.98,274.83,274.98,2536.0,259.78,259.8934,259.7517,259.8934,2536.0
2021-08-30 12:50:00,275.02,275.02,274.81,274.81,400.0,259.9312,259.9312,259.7328,259.7328,400.0
2021-08-30 12:55:00,274.68,274.68,274.49,274.68,2070.0,259.6099,259.6099,259.4303,259.6099,2070.0
2021-08-30 13:00:00,274.75,274.78,274.69,274.75,820.0,259.6761,259.7044,259.6193,259.6761,820.0
2021-08-30 13:05:00,274.83,274.83,274.69,274.74,3039.0,259.7517,259.7517,259.6193,259.6666,3039.0
2021-08-30 13:10:00,274.75,274.8,274.68,274.74,1200.0,259.6761,259.7233,259.6099,259.6666,1200.0
2021-08-30 13:15:00,274.78,274.82,274.61,274.61,1311.0,259.7044,259.7422,259.5437,259.5437,1311.0
2021-08-30 13:20:00,274.6,274.78,274.6,274.78,1600.0,259.5343,259.7044,259.5343,259.7044,1600.0
2021-08-30 13:25:00,274.71,274.74,274.59,274.61,2107.0,259.6382,259.6666,259.5248,259.5437,2107.0
2021-08-30 13:30:00,274.67,274.67,274.31,274.31,1426.0,259.6004,259.6004,259.2602,259.2602,1426.0
2021-08-30 13:35:00,274.26,274.26,274.0,274.23,1733.0,259.2129,259.2129,258.9672,259.1846,1733.0
2021-08-30 13:40:00,274.41,274.44,274.31,274.4,770.0,259.3547,259.3831,259.2602,259.3453,770.0
2021-08-30 13:45:00,274.4,274.47,274.28,274.28,1195.0,259.3453,259.4114,259.2318,259.2318,1195.0
2021-08-30 13:50:00,274.32,274.41,274.23,274.3,709.0,259.2696,259.3547,259.1846,259.2507,709.0
2021-08-30 13:55:00,274.27,274.27,274.0,274.0,2099.0,259.2224,259.2224,258.9672,258.9672,2099.0
2021-08-30 14:00:00,273.93,274.36,273.85,274.36,1566.0,258.901,259.3074,258.8254,259.3074,1566.0
2021-08-30 14:05:00,274.33,274.43,274.26,274.26,1195.0,259.2791,259.3736,259.2129,259.2129,1195.0
2021-08-30 14:10:00,274.24,274.35,274.24,274.3,400.0,259.194,259.298,259.194,259.2507,400.0
2021-08-30 14:15:00,274.32,274.4,274.15,274.15,1695.0,259.2696,259.3453,259.109,259.109,1695.0
2021-08-30 14:20:00,274.17,274.17,273.9,273.9,800.0,259.1279,259.1279,258.8727,258.8727,800.0
2021-08-30 14:25:00,274.01,274.2,274.01,274.13,2107.0,258.9767,259.1562,258.9767,259.0901,2107.0
2021-08-30 14:30:00,274.15,274.15,274.04,274.04,200.0,259.109,259.109,259.005,259.005,200.0
2021-08-30 14:35:00,274.05,274.05,273.93,273.93,1907.0,259.0145,259.0145,258.901,258.901,1907.0
2021-08-30 14:40:00,273.96,274.1,273.96,274.0,1798.0,258.9294,259.0617,258.9294,258.9672,1798.0
2021-08-30 14:45:00,273.98,274.15,273.91,274.12,900.0,258.9483,259.109,258.8821,259.0806,900.0
2021-08-30 14:50:00,274.13,274.31,274.13,274.21,800.0,259.0901,259.2602,259.0901,259.1657,800.0
2021-08-30 14:55:00,274.28,274.43,274.28,274.3,1005.0,259.2318,259.3736,259.2318,259.2507,1005.0
2021-08-30 15:00:00,274.32,274.44,274.3,274.44,945.0,259.2696,259.3831,259.2507,259.3831,945.0
2021-08-30 15:05:00,274.49,274.49,274.42,274.43,566.0,259.4303,259.4303,259.3642,259.3736,566.0
2021-08-30 15:10:00,274.4,274.4,274.05,274.15,1290.0,259.3453,259.3453,259.0145,259.109,1290.0
2021-08-30 15:15:00,274.03,274.13,273.93,273.93,1970.0,258.9956,259.0901,258.901,258.901,1970.0
2021-08-30 15:20:00,273.98,273.98,273.56,273.58,934.0,258.9483,258.9483,258.5513,258.5702,934.0
2021-08-30 15:25:00,273.54,274.06,273.54,274.06,2992.0,258.5324,259.0239,258.5324,259.0239,2992.0
2021-08-30 15:30:00,274.01,274.15,273.96,274.1,3200.0,258.9767,259.109,258.9294,259.0617,3200.0
2021-08-30 15:35:00,273.91,274.04,273.72,273.72,4745.0,258.8821,259.005,258.7026,258.7026,4745.0
2021-08-30 15:40:00,273.83,273.83,273.53,273.53,1556.0,258.8065,258.8065,258.523,258.523,1556.0
2021-08-30 15:45:00,273.5,273.65,273.29,273.44,4543.0,258.4946,258.6364,258.2962,258.4379,4543.0
2021-08-30 15:50:00,273.34,273.42,273.16,273.31,4832.0,258.3434,258.419,258.1733,258.3151,4832.0
2021-08-30 15:55:00,273.3,273.35,272.73,272.73,14814.0,258.3056,258.3529,257.7669,257.7669,14814.0
2021-08-31 09:30:00,272.97,274.5,272.97,273.13,6181.0,257.9937,259.4398,257.9937,258.1449,6181.0
2021-08-31 09:35:00,273.35,273.72,272.52,273.2,1400.0,258.3529,258.7026,257.5684,258.2111,1400.0
2021-08-31 09:40:00,273.0,273.0,272.95,272.95,200.0,258.0221,258.0221,257.9748,257.9748,200.0
2021-08-31 09:45:00,272.97,273.04,272.0,272.04,3183.0,257.9937,258.0599,257.0769,257.1147,3183.0
2021-08-31 09:50:00,272.28,272.28,271.43,271.43,3472.0,257.3416,257.3416,256.5382,256.5382,3472.0
2021-08-31 09:55:00,271.68,272.25,271.47,271.87,1677.0,256.7745,257.3132,256.576,256.9541,1677.0
2021-08-31 10:00:00,272.18,272.74,271.73,272.74,3786.0,257.2471,257.7763,256.8217,257.7763,3786.0
2021-08-31 10:05:00,272.63,273.0,272.17,273.0,2944.0,257.6724,258.0221,257.2376,258.0221,2944.0
2021-08-31 10:10:00,272.92,272.92,272.67,272.67,1200.0,257.9465,257.9465,257.7102,257.7102,1200.0
2021-08-31 10:15:00,272.86,273.0,272.8,272.92,1403.0,257.8897,258.0221,257.833,257.9465,1403.0
2021-08-31 10:20:00,273.02,273.05,272.82,272.82,2306.0,258.041,258.0693,257.8519,257.8519,2306.0
2021-08-31 10:25:00,272.27,272.8,272.27,272.8,415.0,257.3321,257.833,257.3321,257.833,415.0
2021-08-31 10:30:00,272.77,273.03,272.7,272.94,1175.0,257.8047,258.0504,257.7385,257.9654,1175.0
2021-08-31 10:35:00,272.68,273.21,272.61,273.21,2056.0,257.7196,258.2205,257.6535,258.2205,2056.0
2021-08-31 10:40:00,273.35,273.5,273.3,273.49,1428.0,258.3529,258.4946,258.3056,258.4852,1428.0
2021-08-31 10:45:00,273.65,274.0,273.62,273.9,825.0,258.6364,258.9672,258.608,258.8727,825.0
2021-08-31 10:50:00,274.14,274.23,274.01,274.19,2273.0,259.0995,259.1846,258.9767,259.1468,2273.0
2021-08-31 10:55:00,274.24,274.24,273.58,273.58,1558.0,259.194,259.194,258.5702,258.5702,1558.0
2021-08-31 11:00:00,273.79,273.81,273.17,273.38,1704.0,258.7687,258.7876,258.1827,258.3812,1704.0
2021-08-31 11:05:00,273.7,274.08,273.7,274.0,2705.0,258.6837,259.0428,258.6837,258.9672,2705.0
2021-08-31 11:10:00,273.75,273.75,273.59,273.66,1437.0,258.7309,258.7309,258.5797,258.6459,1437.0
2021-08-31 11:15:00,273.77,274.07,273.59,274.07,900.0,258.7498,259.0334,258.5797,259.0334,900.0
2021-08-31 11:20:00,274.14,274.31,274.14,274.24,901.0,259.0995,259.2602,259.0995,259.194,901.0
2021-08-31 11:25:00,274.08,274.08,273.86,273.9,1846.0,259.0428,259.0428,258.8349,258.8727,1846.0
2021-08-31 11:30:00,274.0,274.13,273.81,273.86,1873.0,258.9672,259.0901,258.7876,258.8349,1873.0
2021-08-31 11:35:00,274.07,274.09,273.84,273.9,1702.0,259.0334,259.0523,258.816,258.8727,1702.0
2021-08-31 11:40:00,274.04,274.04,273.86,274.03,911.0,259.005,259.005,258.8349,258.9956,911.0
2021-08-31 11:45:00,274.12,274.22,273.93,274.14,2100.0,259.0806,259.1751,258.901,259.0995,2100.0
2021-08-31 11:50:00,274.18,274.18,274.04,274.04,300.0,259.1373,259.1373,259.005,259.005,300.0
2021-08-31 11:55:00,274.0,274.0,273.89,273.96,300.0,258.9672,258.9672,258.8632,258.9294,300.0
2021-08-31 12:00:00,273.96,273.97,273.66,273.77,2095.0,258.9294,258.9388,258.6459,258.7498,2095.0
2021-08-31 12:05:00,273.78,273.92,273.77,273.85,821.0,258.7593,258.8916,258.7498,258.8254,821.0
2021-08-31 12:10:00,273.83,273.83,273.57,273.58,1526.0,258.8065,258.8065,258.5608,258.5702,1526.0
2021-08-31 12:15:00,273.63,273.75,273.63,273.75,401.0,258.6175,258.7309,258.6175,258.7309,401.0
2021-08-31 12:20:00,273.8,274.09,273.8,274.03,1600.0,258.7782,259.0523,258.7782,258.9956,1600.0
2021-08-31 12:25:00,273.97,274.1,273.93,274.0,1520.0,258.9388,259.0617,258.901,258.9672,1520.0
2021-08-31 12:30:00,274.05,274.07,273.91,274.07,1323.0,259.0145,259.0334,258.8821,259.0334,1323.0
2021-08-31 12:35:00,273.99,274.01,273.9,273.94,1635.0,258.9577,258.9767,258.8727,258.9105,1635.0
2021-08-31 12:40:00,273.9,274.04,273.9,274.04,1671.0,258.8727,259.005,258.8727,259.005,1671.0
2021-08-31 12:45:00,274.09,274.1,273.56,273.56,5864.0,259.0523,259.0617,258.5513,258.5513,5864.0
2021-08-31 12:50:00,273.6,273.79,273.52,273.79,890.0,258.5891,258.7687,258.5135,258.7687,890.0
2021-08-31 12:55:00,273.67,273.73,273.6,273.73,700.0,258.6553,258.712,258.5891,258.712,700.0
2021-08-31 13:00:00,273.57,273.6,273.35,273.6,2700.0,258.5608,258.5891,258.3529,258.5891,2700.0
2021-08-31 13:05:00,273.74,273.85,273.7,273.73,1585.0,258.7215,258.8254,258.6837,258.712,1585.0
2021-08-31 13:10:00,273.5,273.66,273.5,273.65,708.0,258.4946,258.6459,258.4946,258.6364,708.0
2021-08-31 13:15:00,273.52,273.52,273.28,273.28,605.0,258.5135,258.5135,258.2867,258.2867,605.0
2021-08-31 13:20:00,273.26,273.29,272.84,272.84,1000.0,258.2678,258.2962,257.8708,257.8708,1000.0
2021-08-31 13:25:00,273.04,273.07,273.04,273.07,395.0,258.0599,258.0882,258.0599,258.0882,395.0
2021-08-31 13:30:00,272.95,272.95,272.62,272.74,2077.0,257.9748,257.9748,257.6629,257.7763,2077.0
2021-08-31 13:35:00,272.89,272.96,272.74,272.95,2853.0,257.9181,257.9843,257.7763,257.9748,2853.0
2021-08-31 13:40:00,272.95,273.05,272.81,273.02,2260.0,257.9748,258.0693,257.8425,258.041,2260.0
2021-08-31 13:45:00,273.08,273.08,273.06,273.06,1573.0,258.0977,258.0977,258.0788,258.0788,1573.0
2021-08-31 13:50:00,273.13,273.16,272.96,272.96,1075.0,258.1449,258.1733,257.9843,257.9843,1075.0
2021-08-31 13:55:00,272.96,273.0,272.87,272.99,1200.0,257.9843,258.0221,257.8992,258.0126,1200.0
2021-08-31 14:00:00,273.05,273.05,272.82,272.82,3278.0,258.0693,258.0693,257.8519,257.8519,3278.0
2021-08-31 14:05:00,272.7,272.74,272.5,272.65,928.0,257.7385,257.7763,257.5495,257.6913,928.0
2021-08-31 14:10:00,272.55,272.58,272.38,272.58,3601.0,257.5968,257.6251,257.4361,257.6251,3601.0
2021-08-31 14:15:00,272.6,272.67,272.46,272.63,1924.0,257.644,257.7102,257.5117,257.6724,1924.0
2021-08-31 14:20:00,272.81,272.87,272.75,272.82,1800.0,257.8425,257.8992,257.7858,257.8519,1800.0
2021-08-31 14:25:00,272.81,272.88,272.69,272.75,4440.0,257.8425,257.9086,257.7291,257.7858,4440.0
2021-08-31 14:30:00,272.82,273.09,272.7,273.09,3542.0,257.8519,258.1071,257.7385,258.1071,3542.0
2021-08-31 14:35:00,273.09,273.15,273.04,273.15,2114.0,258.1071,258.1638,258.0599,258.1638,2114.0
2021-08-31 14:40:00,273.05,273.08,272.85,272.85,2701.0,258.0693,258.0977,257.8803,257.8803,2701.0
2021-08-31 14:45:00,272.93,272.97,272.8,272.8,2500.0,257.9559,257.9937,257.833,257.833,2500.0
2021-08-31 14:50:00,272.72,272.79,272.64,272.64,1503.0,257.7574,257.8236,257.6818,257.6818,1503.0
2021-08-31 14:55:00,272.74,272.74,272.6,272.73,1605.0,257.7763,257.7763,257.644,257.7669,1605.0
2021-08-31 15:00:00,272.76,272.83,272.49,272.66,3059.0,257.7952,257.8614,257.54,257.7007,3059.0
2021-08-31 15:05:00,272.63,272.63,272.16,272.31,3020.0,257.6724,257.6724,257.2281,257.3699,3020.0
2021-08-31 15:10:00,272.31,272.45,272.31,272.45,2712.0,257.3699,257.5022,257.3699,257.5022,2712.0
2021-08-31 15:15:00,272.44,272.71,272.44,272.66,2779.0,257.4928,257.748,257.4928,257.7007,2779.0
2021-08-31 15:20:00,272.55,272.7,272.49,272.7,1276.0,257.5968,257.7385,257.54,257.7385,1276.0
2021-08-31 15:25:00,272.77,273.04,272.77,272.94,4115.0,257.8047,258.0599,257.8047,257.9654,4115.0
2021-08-31 15:30:00,273.04,273.41,272.97,273.26,5367.0,258.0599,258.4096,257.9937,258.2678,5367.0
2021-08-31 15:35:00,273.27,273.37,273.06,273.18,7849.0,258.2773,258.3718,258.0788,258.1922,7849.0
2021-08-31 15:40:00,273.12,273.12,272.93,272.95,4648.0,258.1355,258.1355,257.9559,257.9748,4648.0
2021-08-31 15:45:00,272.93,272.93,272.56,272.6,6213.0,257.9559,257.9559,257.6062,257.644,6213.0
2021-08-31 15:50:00,272.58,272.65,272.15,272.3,20870.0,257.6251,257.6913,257.2187,257.3605,20870.0
2021-08-31 15:55:00,272.29,272.93,272.28,272.81,32180.0,257.351,257.9559,257.3416,257.8425,32180.0
2021-09-01 09:30:00,272.45,272.68,270.8,270.81,7762.0,257.5022,257.7196,255.9428,255.9522,7762.0
2021-09-01 09:35:00,270.81,271.18,270.08,270.91,7794.0,255.9522,256.3019,255.2623,256.0467,7794.0
2021-09-01 09:40:00,270.57,270.57,269.25,269.58,4116.0,255.7254,255.7254,254.4778,254.7897,4116.0
2021-09-01 09:45:00,269.29,269.58,268.78,269.25,4477.0,254.5156,254.7897,254.0336,254.4778,4477.0
2021-09-01 09:50:00,269.31,269.31,268.58,269.06,2184.0,254.5345,254.5345,253.8446,254.2982,2184.0
2021-09-01 09:55:00,268.84,269.07,268.73,268.74,3119.0,254.0903,254.3077,253.9863,253.9958,3119.0
2021-09-01 10:00:00,268.74,270.73,268.73,270.73,4255.0,253.9958,255.8766,253.9863,255.8766,4255.0
2021-09-01 10:05:00,270.68,271.48,270.67,271.16,8776.0,255.8293,256.5855,255.8199,256.283,8776.0
2021-09-01 10:10:00,270.97,271.37,270.44,270.89,3869.0,256.1034,256.4815,255.6025,256.0278,3869.0
2021-09-01 10:15:00,270.75,271.43,270.5,270.6,6069.0,255.8955,256.5382,255.6592,255.7537,6069.0
2021-09-01 10:20:00,270.8,270.99,270.52,270.69,8683.0,255.9428,256.1223,255.6781,255.8388,8683.0
2021-09-01 10:25:00,270.69,271.52,270.64,271.36,3814.0,255.8388,256.6233,255.7915,256.472,3814.0
2021-09-01 10:30:00,271.56,272.04,271.56,271.65,2221.0,256.6611,257.1147,256.6611,256.7461,2221.0
2021-09-01 10:35:00,271.56,271.56,271.21,271.48,2900.0,256.6611,256.6611,256.3303,256.5855,2900.0
2021-09-01 10:40:00,271.5,272.03,271.46,271.72,4650.0,256.6044,257.1053,256.5666,256.8123,4650.0
2021-09-01 10:45:00,271.87,272.25,271.83,272.25,1752.0,256.9541,257.3132,256.9163,257.3132,1752.0
2021-09-01 10:50:00,272.37,272.52,271.85,272.52,3126.0,257.4266,257.5684,256.9352,257.5684,3126.0
2021-09-01 10:55:00,272.72,272.86,272.71,272.84,1600.0,257.7574,257.8897,257.748,257.8708,1600.0
2021-09-01 11:00:00,272.76,272.93,272.49,272.58,2811.0,257.7952,257.9559,257.54,257.6251,2811.0
2021-09-01 11:05:00,272.58,272.78,272.31,272.78,2015.0,257.6251,257.8141,257.3699,257.8141,2015.0
2021-09-01 11:10:00,272.54,272.59,272.16,272.19,4059.0,257.5873,257.6346,257.2281,257.2565,4059.0
2021-09-01 11:15:00,272.19,272.21,272.07,272.2,1402.0,257.2565,257.2754,257.1431,257.266,1402.0
2021-09-01 11:20:00,272.0,272.0,271.41,271.48,2106.0,257.0769,257.0769,256.5193,256.5855,2106.0
2021-09-01 11:25:00,271.45,271.58,271.45,271.51,725.0,256.5571,256.68,256.5571,256.6138,725.0
2021-09-01 11:30:00,271.45,271.63,271.37,271.63,1059.0,256.5571,256.7272,256.4815,256.7272,1059.0
2021-09-01 11:35:00,271.58,271.7,271.44,271.49,1498.0,256.68,256.7934,256.5477,256.5949,1498.0
2021-09-01 11:40:00,271.53,271.56,271.41,271.49,823.0,256.6327,256.6611,256.5193,256.5949,823.0
2021-09-01 11:45:00,271.62,271.62,271.5,271.5,1303.0,256.7178,256.7178,256.6044,256.6044,1303.0
2021-09-01 11:50:00,271.44,271.6,271.4,271.52,1385.0,256.5477,256.6989,256.5098,256.6233,1385.0
2021-09-01 11:55:00,271.41,271.43,271.16,271.16,1561.0,256.5193,256.5382,256.283,256.283,1561.0
2021-09-01 12:00:00,271.09,271.35,270.99,271.35,2838.0,256.2169,256.4626,256.1223,256.4626,2838.0
2021-09-01 12:05:00,271.33,271.37,271.2,271.37,1268.0,256.4437,256.4815,256.3208,256.4815,1268.0
2021-09-01 12:10:00,271.41,271.62,271.35,271.58,1018.0,256.5193,256.7178,256.4626,256.68,1018.0
2021-09-01 12:15:00,271.66,271.69,271.49,271.69,2521.0,256.7556,256.7839,256.5949,256.7839,2521.0
2021-09-01 12:20:00,271.73,272.05,271.57,272.05,1737.0,256.8217,257.1242,256.6705,257.1242,1737.0
2021-09-01 12:25:00,272.0,272.07,271.97,272.04,1792.0,257.0769,257.1431,257.0486,257.1147,1792.0
2021-09-01 12:30:00,272.15,272.47,272.12,272.47,1102.0,257.2187,257.5211,257.1903,257.5211,1102.0
2021-09-01 12:35:00,272.45,272.8,272.45,272.73,1300.0,257.5022,257.833,257.5022,257.7669,1300.0
2021-09-01 12:40:00,272.79,272.85,272.79,272.83,1534.0,257.8236,257.8803,257.8236,257.8614,1534.0
2021-09-01 12:45:00,272.62,272.68,272.5,272.65,800.0,257.6629,257.7196,257.5495,257.6913,800.0
2021-09-01 12:50:00,272.66,272.66,272.53,272.55,1808.0,257.7007,257.7007,257.5779,257.5968,1808.0
2021-09-01 12:55:00,272.61,273.07,272.6,273.07,608.0,257.6535,258.0882,257.644,258.0882,608.0
2021-09-01 13:00:00,273.05,273.06,272.91,272.94,2209.0,258.0693,258.0788,257.937,257.9654,2209.0
2021-09-01 13:05:00,272.93,272.93,272.89,272.89,217.0,257.9559,257.9559,257.9181,257.9181,217.0
2021-09-01 13:10:00,272.74,272.74,272.58,272.58,950.0,257.7763,257.7763,257.6251,257.6251,950.0
2021-09-01 13:15:00,272.6,272.6,272.53,272.54,833.0,257.644,257.644,257.5779,257.5873,833.0
2021-09-01 13:20:00,272.55,272.55,272.53,272.53,501.0,257.5968,257.5968,257.5779,257.5779,501.0
2021-09-01 13:25:00,272.53,272.55,272.45,272.5,1429.0,257.5779,257.5968,257.5022,257.5495,1429.0
2021-09-01 13:30:00,272.5,272.51,272.17,272.33,1566.0,257.5495,257.5589,257.2376,257.3888,1566.0
2021-09-01 13:35:00,272.36,272.57,272.36,272.48,2100.0,257.4172,257.6157,257.4172,257.5306,2100.0
2021-09-01 13:40:00,272.48,272.78,272.48,272.76,1722.0,257.5306,257.8141,257.5306,257.7952,1722.0
2021-09-01 13:45:00,272.85,272.96,272.78,272.96,1427.0,257.8803,257.9843,257.8141,257.9843,1427.0
2021-09-01 13:50:00,272.82,273.0,272.81,273.0,700.0,257.8519,258.0221,257.8425,258.0221,700.0
2021-09-01 13:55:00,272.99,273.17,272.99,273.17,2007.0,258.0126,258.1827,258.0126,258.1827,2007.0
2021-09-01 14:00:00,273.12,273.17,272.95,273.04,1000.0,258.1355,258.1827,257.9748,258.0599,1000.0
2021-09-01 14:05:00,273.06,273.07,273.0,273.0,1188.0,258.0788,258.0882,258.0221,258.0221,1188.0
2021-09-01 14:10:00,272.92,273.01,272.92,272.99,1015.0,257.9465,258.0315,257.9465,258.0126,1015.0
2021-09-01 14:15:00,272.93,272.93,272.68,272.77,800.0,257.9559,257.9559,257.7196,257.8047,800.0
2021-09-01 14:20:00,272.83,272.84,272.64,272.64,1799.0,257.8614,257.8708,257.6818,257.6818,1799.0
2021-09-01 14:25:00,272.58,272.77,272.55,272.71,1568.0,257.6251,257.8047,257.5968,257.748,1568.0
2021-09-01 14:30:00,272.71,272.75,272.37,272.63,2247.0,257.748,257.7858,257.4266,257.6724,2247.0
2021-09-01 14:35:00,272.49,272.82,272.37,272.66,1725.0,257.54,257.8519,257.4266,257.7007,1725.0
2021-09-01 14:40:00,272.73,272.84,272.57,272.57,3184.0,257.7669,257.8708,257.6157,257.6157,3184.0
2021-09-01 14:45:00,272.49,272.49,272.49,272.49,100.0,257.54,257.54,257.54,257.54,100.0
2021-09-01 14:50:00,272.56,272.61,272.43,272.47,1792.0,257.6062,257.6535,257.4833,257.5211,1792.0
2021-09-01 14:55:00,272.44,272.48,272.24,272.24,1001.0,257.4928,257.5306,257.3038,257.3038,1001.0
2021-09-01 15:00:00,272.18,272.18,271.88,271.88,1023.0,257.2471,257.2471,256.9635,256.9635,1023.0
2021-09-01 15:05:00,271.83,271.84,271.58,271.59,2003.0,256.9163,256.9257,256.68,256.6894,2003.0
2021-09-01 15:10:00,271.61,272.12,271.61,272.07,5402.0,256.7083,257.1903,256.7083,257.1431,5402.0
2021-09-01 15:15:00,272.06,272.06,271.93,272.01,2902.0,257.1336,257.1336,257.0108,257.0864,2902.0
2021-09-01 15:20:00,272.08,272.21,272.02,272.1,4193.0,257.1525,257.2754,257.0958,257.1714,4193.0
2021-09-01 15:25:00,272.01,272.23,271.98,272.23,3844.0,257.0864,257.2943,257.058,257.2943,3844.0
2021-09-01 15:30:00,272.19,272.22,272.08,272.14,3200.0,257.2565,257.2849,257.1525,257.2092,3200.0
2021-09-01 15:35:00,272.14,272.41,272.14,272.27,5756.0,257.2092,257.4644,257.2092,257.3321,5756.0
2021-09-01 15:40:00,272.28,272.51,272.21,272.32,5366.0,257.3416,257.5589,257.2754,257.3794,5366.0
2021-09-01 15:45:00,272.36,272.56,272.35,272.51,6709.0,257.4172,257.6062,257.4077,257.5589,6709.0
2021-09-01 15:50:00,272.5,272.71,272.43,272.71,7563.0,257.5495,257.748,257.4833,257.748,7563.0
2021-09-01 15:55:00,272.68,272.77,272.26,272.3,21540.0,257.7196,257.8047,257.3227,257.3605,21540.0
2021-09-02 09:30:00,273.59,273.8,273.59,273.8,3651.0,258.5797,258.7782,258.5797,258.7782,3651.0
2021-09-02 09:35:00,273.67,274.01,273.45,273.58,1300.0,258.6553,258.9767,258.4474,258.5702,1300.0
2021-09-02 09:40:00,273.81,273.82,273.08,273.08,1122.0,258.7876,258.7971,258.0977,258.0977,1122.0
2021-09-02 09:45:00,273.32,273.49,273.25,273.27,1700.0,258.3245,258.4852,258.2583,258.2773,1700.0
2021-09-02 09:50:00,272.48,272.62,272.36,272.62,1607.0,257.5306,257.6629,257.4172,257.6629,1607.0
2021-09-02 09:55:00,272.61,272.65,272.29,272.41,1258.0,257.6535,257.6913,257.351,257.4644,1258.0
2021-09-02 10:00:00,272.42,272.76,272.41,272.52,963.0,257.4739,257.7952,257.4644,257.5684,963.0
2021-09-02 10:05:00,272.54,272.94,272.53,272.87,3409.0,257.5873,257.9654,257.5779,257.8992,3409.0
2021-09-02 10:10:00,272.92,273.03,272.55,272.56,1292.0,257.9465,258.0504,257.5968,257.6062,1292.0
2021-09-02 10:15:00,272.37,272.78,272.37,272.78,675.0,257.4266,257.8141,257.4266,257.8141,675.0
2021-09-02 10:20:00,273.19,273.56,273.03,273.35,2897.0,258.2016,258.5513,258.0504,258.3529,2897.0
2021-09-02 10:25:00,273.29,273.91,273.29,273.61,800.0,258.2962,258.8821,258.2962,258.5986,800.0
2021-09-02 10:30:00,273.68,273.92,273.66,273.76,2353.0,258.6648,258.8916,258.6459,258.7404,2353.0
2021-09-02 10:35:00,273.46,273.46,273.45,273.46,100.0,258.4568,258.4568,258.4474,258.4568,100.0
2021-09-02 10:40:00,273.43,274.16,273.43,274.16,1520.0,258.4285,259.1184,258.4285,259.1184,1520.0
2021-09-02 10:45:00,274.12,274.16,273.7,273.93,1623.0,259.0806,259.1184,258.6837,258.901,1623.0
2021-09-02 10:50:00,273.92,274.14,273.92,273.99,1400.0,258.8916,259.0995,258.8916,258.9577,1400.0
2021-09-02 10:55:00,273.96,274.25,273.96,274.07,2151.0,258.9294,259.2035,258.9294,259.0334,2151.0
2021-09-02 11:00:00,274.22,274.36,274.0,274.09,704.0,259.1751,259.3074,258.9672,259.0523,704.0
2021-09-02 11:05:00,274.21,274.36,274.18,274.28,1799.0,259.1657,259.3074,259.1373,259.2318,1799.0
2021-09-02 11:10:00,274.42,274.5,274.31,274.38,1004.0,259.3642,259.4398,259.2602,259.3264,1004.0
2021-09-02 11:15:00,274.35,274.35,274.23,274.24,824.0,259.298,259.298,259.1846,259.194,824.0
2021-09-02 11:20:00,274.19,274.23,274.1,274.23,800.0,259.1468,259.1846,259.0617,259.1846,800.0
2021-09-02 11:25:00,274.27,274.27,274.0,274.0,1000.0,259.2224,259.2224,258.9672,258.9672,1000.0
2021-09-02 11:30:00,274.12,274.12,274.01,274.01,700.0,259.0806,259.0806,258.9767,258.9767,700.0
2021-09-02 11:35:00,274.04,274.05,273.92,273.92,1742.0,259.005,259.0145,258.8916,258.8916,1742.0
2021-09-02 11:40:00,273.95,274.05,273.84,273.84,1788.0,258.9199,259.0145,258.816,258.816,1788.0
2021-09-02 11:45:00,273.88,274.05,273.88,274.01,1701.0,258.8538,259.0145,258.8538,258.9767,1701.0
2021-09-02 11:50:00,273.97,274.01,273.89,273.97,1400.0,258.9388,258.9767,258.8632,258.9388,1400.0
2021-09-02 11:55:00,274.01,274.16,273.83,273.83,2228.0,258.9767,259.1184,258.8065,258.8065,2228.0
2021-09-02 12:00:00,274.06,274.06,273.87,273.87,683.0,259.0239,259.0239,258.8443,258.8443,683.0
2021-09-02 12:05:00,273.91,273.96,273.87,273.87,1742.0,258.8821,258.9294,258.8443,258.8443,1742.0
2021-09-02 12:10:00,273.89,273.95,273.73,273.92,2081.0,258.8632,258.9199,258.712,258.8916,2081.0
2021-09-02 12:15:00,273.8,273.94,273.77,273.94,900.0,258.7782,258.9105,258.7498,258.9105,900.0
2021-09-02 12:20:00,273.83,273.9,273.63,273.71,1471.0,258.8065,258.8727,258.6175,258.6931,1471.0
2021-09-02 12:25:00,273.68,273.96,273.68,273.81,5791.0,258.6648,258.9294,258.6648,258.7876,5791.0
2021-09-02 12:30:00,273.89,274.15,273.89,274.1,1541.0,258.8632,259.109,258.8632,259.0617,1541.0
2021-09-02 12:35:00,274.05,274.05,273.93,274.0,1500.0,259.0145,259.0145,258.901,258.9672,1500.0
2021-09-02 12:40:00,273.96,274.29,273.93,274.29,5027.0,258.9294,259.2413,258.901,259.2413,5027.0
2021-09-02 12:45:00,274.27,274.28,274.18,274.24,1452.0,259.2224,259.2318,259.1373,259.194,1452.0
2021-09-02 12:50:00,274.26,274.59,274.26,274.56,1800.0,259.2129,259.5248,259.2129,259.4965,1800.0
2021-09-02 12:55:00,274.56,274.64,274.56,274.64,960.0,259.4965,259.5721,259.4965,259.5721,960.0
2021-09-02 13:00:00,274.57,274.57,274.27,274.27,1112.0,259.5059,259.5059,259.2224,259.2224,1112.0
2021-09-02 13:05:00,274.3,274.38,274.1,274.1,1383.0,259.2507,259.3264,259.0617,259.0617,1383.0
2021-09-02 13:10:00,274.19,274.28,274.12,274.15,700.0,259.1468,259.2318,259.0806,259.109,700.0
2021-09-02 13:15:00,274.19,274.34,274.19,274.34,1793.0,259.1468,259.2885,259.1468,259.2885,1793.0
2021-09-02 13:20:00,274.32,274.4,274.19,274.19,1752.0,259.2696,259.3453,259.1468,259.1468,1752.0
2021-09-02 13:25:00,274.16,274.23,274.0,274.0,1107.0,259.1184,259.1846,258.9672,258.9672,1107.0
2021-09-02 13:30:00,274.11,274.18,274.04,274.07,1176.0,259.0712,259.1373,259.005,259.0334,1176.0
2021-09-02 13:35:00,274.13,274.13,273.87,273.93,1801.0,259.0901,259.0901,258.8443,258.901,1801.0
2021-09-02 13:40:00,274.18,274.18,274.02,274.09,2953.0,259.1373,259.1373,258.9861,259.0523,2953.0
2021-09-02 13:45:00,274.18,274.18,273.66,273.83,3053.0,259.1373,259.1373,258.6459,258.8065,3053.0
2021-09-02 13:50:00,273.8,274.16,273.79,273.95,5300.0,258.7782,259.1184,258.7687,258.9199,5300.0
2021-09-02 13:55:00,273.89,273.97,273.89,273.89,900.0,258.8632,258.9388,258.8632,258.8632,900.0
2021-09-02 14:00:00,273.82,273.82,273.63,273.75,2395.0,258.7971,258.7971,258.6175,258.7309,2395.0
2021-09-02 14:05:00,273.52,273.63,273.33,273.38,2418.0,258.5135,258.6175,258.334,258.3812,2418.0
2021-09-02 14:10:00,273.46,273.46,273.27,273.41,727.0,258.4568,258.4568,258.2773,258.4096,727.0
2021-09-02 14:15:00,273.44,273.48,273.37,273.48,1000.0,258.4379,258.4757,258.3718,258.4757,1000.0
2021-09-02 14:20:00,273.57,273.58,273.34,273.39,600.0,258.5608,258.5702,258.3434,258.3907,600.0
2021-09-02 14:25:00,273.39,273.44,273.33,273.33,892.0,258.3907,258.4379,258.334,258.334,892.0
2021-09-02 14:30:00,273.41,273.6,273.37,273.38,935.0,258.4096,258.5891,258.3718,258.3812,935.0
2021-09-02 14:35:00,273.32,273.32,273.09,273.11,1191.0,258.3245,258.3245,258.1071,258.126,1191.0
2021-09-02 14:40:00,273.06,273.25,273.04,273.25,1301.0,258.0788,258.2583,258.0599,258.2583,1301.0
2021-09-02 14:45:00,273.3,273.33,273.25,273.33,916.0,258.3056,258.334,258.2583,258.334,916.0
2021-09-02 14:50:00,273.19,273.19,273.1,273.11,810.0,258.2016,258.2016,258.1166,258.126,810.0
2021-09-02 14:55:00,273.26,273.33,273.15,273.15,1700.0,258.2678,258.334,258.1638,258.1638,1700.0
2021-09-02 15:00:00,273.44,273.46,273.26,273.37,910.0,258.4379,258.4568,258.2678,258.3718,910.0
2021-09-02 15:05:00,273.36,273.36,273.15,273.15,901.0,258.3623,258.3623,258.1638,258.1638,901.0
2021-09-02 15:10:00,273.13,273.15,272.99,273.15,1268.0,258.1449,258.1638,258.0126,258.1638,1268.0
2021-09-02 15:15:00,273.2,273.42,273.2,273.37,1603.0,258.2111,258.419,258.2111,258.3718,1603.0
2021-09-02 15:20:00,273.41,273.41,273.09,273.09,4493.0,258.4096,258.4096,258.1071,258.1071,4493.0
2021-09-02 15:25:00,273.13,273.25,273.06,273.11,1856.0,258.1449,258.2583,258.0788,258.126,1856.0
2021-09-02 15:30:00,273.11,273.11,272.93,273.09,2096.0,258.126,258.126,257.9559,258.1071,2096.0
2021-09-02 15:35:00,273.14,273.31,272.91,273.23,2401.0,258.1544,258.3151,257.937,258.2394,2401.0
2021-09-02 15:40:00,273.23,273.33,273.12,273.23,2207.0,258.2394,258.334,258.1355,258.2394,2207.0
2021-09-02 15:45:00,273.24,273.33,273.02,273.05,2900.0,258.2489,258.334,258.041,258.0693,2900.0
2021-09-02 15:50:00,273.1,273.69,273.1,273.53,3963.0,258.1166,258.6742,258.1166,258.523,3963.0
2021-09-02 15:55:00,273.54,274.03,273.54,274.03,11867.0,258.5324,258.9956,258.5324,258.9956,11867.0
2021-09-03 09:30:00,272.98,273.47,272.9,273.35,3023.0,258.0032,258.4663,257.9276,258.3529,3023.0
2021-09-03 09:35:00,273.52,273.76,273.47,273.66,1077.0,258.5135,258.7404,258.4663,258.6459,1077.0
2021-09-03 09:40:00,273.82,274.71,273.81,274.67,830.0,258.7971,259.6382,258.7876,259.6004,830.0
2021-09-03 09:45:00,274.5,275.0,274.28,274.63,4134.0,259.4398,259.9123,259.2318,259.5626,4134.0
2021-09-03 09:50:00,273.65,273.67,273.25,273.63,1500.0,258.6364,258.6553,258.2583,258.6175,1500.0
2021-09-03 09:55:00,273.56,273.68,273.06,273.06,2506.0,258.5513,258.6648,258.0788,258.0788,2506.0
2021-09-03 10:00:00,272.62,272.81,272.27,272.81,1731.0,257.6629,257.8425,257.3321,257.8425,1731.0
2021-09-03 10:05:00,272.76,272.83,272.59,272.62,2609.0,257.7952,257.8614,257.6346,257.6629,2609.0
2021-09-03 10:10:00,272.83,273.25,272.71,273.25,3027.0,257.8614,258.2583,257.748,258.2583,3027.0
2021-09-03 10:15:00,273.28,273.52,273.09,273.44,2316.0,258.2867,258.5135,258.1071,258.4379,2316.0
2021-09-03 10:20:00,273.34,273.34,273.09,273.2,723.0,258.3434,258.3434,258.1071,258.2111,723.0
2021-09-03 10:25:00,273.0,273.33,272.77,273.1,2347.0,258.0221,258.334,257.8047,258.1166,2347.0
2021-09-03 10:30:00,273.1,273.1,272.88,272.96,4018.0,258.1166,258.1166,257.9086,257.9843,4018.0
2021-09-03 10:35:00,273.0,273.02,272.67,272.77,4001.0,258.0221,258.041,257.7102,257.8047,4001.0
2021-09-03 10:40:00,272.67,272.75,272.25,272.33,1213.0,257.7102,257.7858,257.3132,257.3888,1213.0
2021-09-03 10:45:00,272.31,272.61,272.27,272.61,1192.0,257.3699,257.6535,257.3321,257.6535,1192.0
2021-09-03 10:50:00,272.19,272.5,272.19,272.44,1164.0,257.2565,257.5495,257.2565,257.4928,1164.0
2021-09-03 10:55:00,272.0,272.51,271.84,272.5,1125.0,257.0769,257.5589,256.9257,257.5495,1125.0
2021-09-03 11:00:00,272.54,273.03,272.51,272.68,1412.0,257.5873,258.0504,257.5589,257.7196,1412.0
2021-09-03 11:05:00,272.7,272.71,272.48,272.48,600.0,257.7385,257.748,257.5306,257.5306,600.0
2021-09-03 11:10:00,272.63,272.7,272.4,272.4,409.0,257.6724,257.7385,257.455,257.455,409.0
2021-09-03 11:15:00,272.16,272.32,271.95,271.97,1778.0,257.2281,257.3794,257.0297,257.0486,1778.0
2021-09-03 11:20:00,271.86,272.05,271.84,272.01,2700.0,256.9446,257.1242,256.9257,257.0864,2700.0
2021-09-03 11:25:00,271.93,272.12,271.83,271.94,1627.0,257.0108,257.1903,256.9163,257.0202,1627.0
2021-09-03 11:30:00,271.79,272.09,271.79,271.95,4517.0,256.8784,257.162,256.8784,257.0297,4517.0
2021-09-03 11:35:00,272.0,272.1,271.86,271.86,1142.0,257.0769,257.1714,256.9446,256.9446,1142.0
2021-09-03 11:40:00,271.91,271.98,271.66,271.78,1390.0,256.9919,257.058,256.7556,256.869,1390.0
2021-09-03 11:45:00,272.15,272.41,272.02,272.32,2140.0,257.2187,257.4644,257.0958,257.3794,2140.0
2021-09-03 11:50:00,272.25,272.25,272.03,272.03,1215.0,257.3132,257.3132,257.1053,257.1053,1215.0
2021-09-03 11:55:00,272.16,272.19,272.06,272.06,1586.0,257.2281,257.2565,257.1336,257.1336,1586.0
2021-09-03 12:00:00,272.03,272.03,271.72,271.72,1790.0,257.1053,257.1053,256.8123,256.8123,1790.0
2021-09-03 12:05:00,271.69,272.0,271.69,271.94,2150.0,256.7839,257.0769,256.7839,257.0202,2150.0
2021-09-03 12:10:00,271.95,271.95,271.62,271.62,1202.0,257.0297,257.0297,256.7178,256.7178,1202.0
2021-09-03 12:15:00,271.7,271.74,271.66,271.66,866.0,256.7934,256.8312,256.7556,256.7556,866.0
2021-09-03 12:20:00,271.62,271.69,271.44,271.69,2091.0,256.7178,256.7839,256.5477,256.7839,2091.0
2021-09-03 12:25:00,271.74,271.78,271.55,271.72,1400.0,256.8312,256.869,256.6516,256.8123,1400.0
2021-09-03 12:30:00,271.72,271.74,271.67,271.73,777.0,256.8123,256.8312,256.765,256.8217,777.0
2021-09-03 12:35:00,271.62,271.71,271.62,271.71,1673.0,256.7178,256.8028,256.7178,256.8028,1673.0
2021-09-03 12:40:00,271.69,271.91,271.69,271.75,1337.0,256.7839,256.9919,256.7839,256.8406,1337.0
2021-09-03 12:45:00,271.79,271.95,271.77,271.94,2000.0,256.8784,257.0297,256.8595,257.0202,2000.0
2021-09-03 12:50:00,271.83,271.99,271.83,271.97,1104.0,256.9163,257.0675,256.9163,257.0486,1104.0
2021-09-03 12:55:00,271.93,272.02,271.87,271.87,2299.0,257.0108,257.0958,256.9541,256.9541,2299.0
2021-09-03 13:00:00,272.0,272.19,271.97,272.19,5604.0,257.0769,257.2565,257.0486,257.2565,5604.0
2021-09-03 13:05:00,272.13,272.24,272.12,272.22,2400.0,257.1998,257.3038,257.1903,257.2849,2400.0
2021-09-03 13:10:00,272.22,272.41,272.13,272.29,7076.0,257.2849,257.4644,257.1998,257.351,7076.0
2021-09-03 13:15:00,272.37,272.45,272.36,272.37,2969.0,257.4266,257.5022,257.4172,257.4266,2969.0
2021-09-03 13:20:00,272.42,272.42,272.19,272.19,4115.0,257.4739,257.4739,257.2565,257.2565,4115.0
2021-09-03 13:25:00,272.1,272.18,271.99,272.02,2200.0,257.1714,257.2471,257.0675,257.0958,2200.0
2021-09-03 13:30:00,272.1,272.15,272.03,272.06,4620.0,257.1714,257.2187,257.1053,257.1336,4620.0
2021-09-03 13:35:00,271.93,272.14,271.9,272.1,6778.0,257.0108,257.2092,256.9824,257.1714,6778.0
2021-09-03 13:40:00,272.1,272.4,272.09,272.38,8170.0,257.1714,257.455,257.162,257.4361,8170.0
2021-09-03 13:45:00,272.39,272.66,272.36,272.64,3972.0,257.4455,257.7007,257.4172,257.6818,3972.0
2021-09-03 13:50:00,272.69,272.88,272.67,272.71,2610.0,257.7291,257.9086,257.7102,257.748,2610.0
2021-09-03 13:55:00,272.69,272.86,272.63,272.63,2789.0,257.7291,257.8897,257.6724,257.6724,2789.0
2021-09-03 14:00:00,272.64,272.64,272.47,272.47,3354.0,257.6818,257.6818,257.5211,257.5211,3354.0
2021-09-03 14:05:00,272.52,272.61,272.4,272.61,4596.0,257.5684,257.6535,257.455,257.6535,4596.0
2021-09-03 14:10:00,272.66,272.67,272.51,272.61,3596.0,257.7007,257.7102,257.5589,257.6535,3596.0
2021-09-03 14:15:00,272.61,272.74,272.6,272.7,2891.0,257.6535,257.7763,257.644,257.7385,2891.0
2021-09-03 14:20:00,272.71,272.81,272.64,272.67,2681.0,257.748,257.8425,257.6818,257.7102,2681.0
2021-09-03 14:25:00,272.64,272.86,272.5,272.57,5788.0,257.6818,257.8897,257.5495,257.6157,5788.0
2021-09-03 14:30:00,272.62,272.74,272.59,272.74,1871.0,257.6629,257.7763,257.6346,257.7763,1871.0
2021-09-03 14:35:00,272.81,272.82,272.64,272.64,2158.0,257.8425,257.8519,257.6818,257.6818,2158.0
2021-09-03 14:40:00,272.72,272.8,272.69,272.7,700.0,257.7574,257.833,257.7291,257.7385,700.0
2021-09-03 14:45:00,272.65,272.78,272.6,272.78,1707.0,257.6913,257.8141,257.644,257.8141,1707.0
2021-09-03 14:50:00,272.82,273.02,272.82,273.01,1904.0,257.8519,258.041,257.8519,258.0315,1904.0
2021-09-03 14:55:00,273.02,273.02,272.94,272.97,1000.0,258.041,258.041,257.9654,257.9937,1000.0
2021-09-03 15:00:00,272.97,273.29,272.93,273.29,2218.0,257.9937,258.2962,257.9559,258.2962,2218.0
2021-09-03 15:05:00,273.27,273.3,273.19,273.24,2327.0,258.2773,258.3056,258.2016,258.2489,2327.0
2021-09-03 15:10:00,273.19,273.39,273.17,273.39,3897.0,258.2016,258.3907,258.1827,258.3907,3897.0
2021-09-03 15:15:00,273.3,273.37,273.21,273.27,1242.0,258.3056,258.3718,258.2205,258.2773,1242.0
2021-09-03 15:20:00,273.17,273.25,273.15,273.15,2405.0,258.1827,258.2583,258.1638,258.1638,2405.0
2021-09-03 15:25:00,273.11,273.12,272.89,272.93,1401.0,258.126,258.1355,257.9181,257.9559,1401.0
2021-09-03 15:30:00,272.82,273.19,272.75,273.08,7090.0,257.8519,258.2016,257.7858,258.0977,7090.0
2021-09-03 15:35:00,273.08,273.15,273.05,273.09,1700.0,258.0977,258.1638,258.0693,258.1071,1700.0
2021-09-03 15:40:00,273.08,273.18,272.92,273.03,2731.0,258.0977,258.1922,257.9465,258.0504,2731.0
2021-09-03 15:45:00,273.04,273.13,272.91,272.91,3134.0,258.0599,258.1449,257.937,257.937,3134.0
2021-09-03 15:50:00,272.86,272.94,272.68,272.68,5538.0,257.8897,257.9654,257.7196,257.7196,5538.0
2021-09-03 15:55:00,272.71,272.73,272.24,272.26,19277.0,257.748,257.7669,257.3038,257.3227,19277.0
2021-09-07 09:30:00,271.97,272.41,271.0,271.58,5933.0,257.0486,257.4644,256.1318,256.68,5933.0
2021-09-07 09:35:00,271.73,272.07,271.24,271.24,1627.0,256.8217,257.1431,256.3586,256.3586,1627.0
2021-09-07 09:40:00,271.25,271.53,271.01,271.53,1686.0,256.3681,256.6327,256.1412,256.6327,1686.0
2021-09-07 09:45:00,271.4,271.47,271.26,271.33,984.0,256.5098,256.576,256.3775,256.4437,984.0
2021-09-07 09:50:00,271.49,272.53,271.45,272.13,2268.0,256.5949,257.5779,256.5571,257.1998,2268.0
2021-09-07 09:55:00,272.48,272.58,272.48,272.5,518.0,257.5306,257.6251,257.5306,257.5495,518.0
2021-09-07 10:00:00,272.38,273.32,272.38,273.32,2450.0,257.4361,258.3245,257.4361,258.3245,2450.0
2021-09-07 10:05:00,273.32,273.39,272.99,273.17,3441.0,258.3245,258.3907,258.0126,258.1827,3441.0
2021-09-07 10:10:00,273.07,273.21,272.69,272.69,902.0,258.0882,258.2205,257.7291,257.7291,902.0
2021-09-07 10:15:00,272.71,273.62,272.71,273.62,2221.0,257.748,258.608,257.748,258.608,2221.0
2021-09-07 10:20:00,273.69,274.11,273.56,273.81,3990.0,258.6742,259.0712,258.5513,258.7876,3990.0
2021-09-07 10:25:00,273.66,273.66,273.39,273.44,2236.0,258.6459,258.6459,258.3907,258.4379,2236.0
2021-09-07 10:30:00,273.32,273.32,272.52,272.52,1100.0,258.3245,258.3245,257.5684,257.5684,1100.0
2021-09-07 10:35:00,272.56,272.71,272.24,272.25,2498.0,257.6062,257.748,257.3038,257.3132,2498.0
2021-09-07 10:40:00,272.17,272.51,272.15,272.51,1132.0,257.2376,257.5589,257.2187,257.5589,1132.0
2021-09-07 10:45:00,272.51,272.85,272.5,272.58,458.0,257.5589,257.8803,257.5495,257.6251,458.0
2021-09-07 10:50:00,272.43,272.66,272.43,272.57,812.0,257.4833,257.7007,257.4833,257.6157,812.0
2021-09-07 10:55:00,272.6,272.76,272.42,272.6,1731.0,257.644,257.7952,257.4739,257.644,1731.0
2021-09-07 11:00:00,272.59,272.59,271.85,271.85,1359.0,257.6346,257.6346,256.9352,256.9352,1359.0
2021-09-07 11:05:00,271.84,271.97,271.63,271.63,3055.0,256.9257,257.0486,256.7272,256.7272,3055.0
2021-09-07 11:10:00,271.55,271.55,271.2,271.55,4400.0,256.6516,256.6516,256.3208,256.6516,4400.0
2021-09-07 11:15:00,271.49,271.94,271.19,271.9,1714.0,256.5949,257.0202,256.3114,256.9824,1714.0
2021-09-07 11:20:00,271.92,271.92,271.83,271.92,1249.0,257.0013,257.0013,256.9163,257.0013,1249.0
2021-09-07 11:25:00,271.99,272.35,271.93,272.31,2230.0,257.0675,257.4077,257.0108,257.3699,2230.0
2021-09-07 11:30:00,272.41,272.57,272.4,272.52,1846.0,257.4644,257.6157,257.455,257.5684,1846.0
2021-09-07 11:35:00,272.49,272.49,272.12,272.12,8177.0,257.54,257.54,257.1903,257.1903,8177.0
2021-09-07 11:40:00,272.07,272.11,271.98,272.03,1900.0,257.1431,257.1809,257.058,257.1053,1900.0
2021-09-07 11:45:00,272.04,272.04,271.85,271.92,1200.0,257.1147,257.1147,256.9352,257.0013,1200.0
2021-09-07 11:50:00,271.91,271.91,271.29,271.3,1412.0,256.9919,256.9919,256.4059,256.4153,1412.0
2021-09-07 11:55:00,271.22,271.43,271.21,271.37,2472.0,256.3397,256.5382,256.3303,256.4815,2472.0
2021-09-07 12:00:00,271.32,271.68,271.3,271.68,1000.0,256.4342,256.7745,256.4153,256.7745,1000.0
2021-09-07 12:05:00,271.99,272.19,271.98,272.13,824.0,257.0675,257.2565,257.058,257.1998,824.0
2021-09-07 12:10:00,272.25,272.25,271.89,271.89,600.0,257.3132,257.3132,256.973,256.973,600.0
2021-09-07 12:15:00,271.81,271.81,271.67,271.67,682.0,256.8974,256.8974,256.765,256.765,682.0
2021-09-07 12:20:00,271.57,271.57,271.27,271.38,1294.0,256.6705,256.6705,256.387,256.4909,1294.0
2021-09-07 12:25:00,271.46,271.66,271.45,271.66,2100.0,256.5666,256.7556,256.5571,256.7556,2100.0
2021-09-07 12:30:00,271.61,271.94,271.58,271.74,3618.0,256.7083,257.0202,256.68,256.8312,3618.0
2021-09-07 12:35:00,271.85,271.9,271.72,271.72,853.0,256.9352,256.9824,256.8123,256.8123,853.0
2021-09-07 12:40:00,271.61,271.92,271.61,271.82,830.0,256.7083,257.0013,256.7083,256.9068,830.0
2021-09-07 12:45:00,272.02,272.25,272.01,272.24,873.0,257.0958,257.3132,257.0864,257.3038,873.0
2021-09-07 12:50:00,272.2,272.2,272.06,272.17,600.0,257.266,257.266,257.1336,257.2376,600.0
2021-09-07 12:55:00,272.15,272.15,272.15,272.15,200.0,257.2187,257.2187,257.2187,257.2187,200.0
2021-09-07 13:00:00,272.22,272.3,272.07,272.21,2982.0,257.2849,257.3605,257.1431,257.2754,2982.0
2021-09-07 13:05:00,272.08,272.29,272.05,272.22,14218.0,257.1525,257.351,257.1242,257.2849,14218.0
2021-09-07 13:10:00,272.21,272.28,272.2,272.28,545.0,257.2754,257.3416,257.266,257.3416,545.0
2021-09-07 13:15:00,272.25,272.33,272.12,272.12,3039.0,257.3132,257.3888,257.1903,257.1903,3039.0
2021-09-07 13:20:00,272.16,272.16,271.97,271.97,703.0,257.2281,257.2281,257.0486,257.0486,703.0
2021-09-07 13:25:00,271.89,271.94,271.78,271.78,400.0,256.973,257.0202,256.869,256.869,400.0
2021-09-07 13:30:00,271.77,271.98,271.77,271.92,882.0,256.8595,257.058,256.8595,257.0013,882.0
2021-09-07 13:35:00,271.78,271.93,271.75,271.93,2161.0,256.869,257.0108,256.8406,257.0108,2161.0
2021-09-07 13:40:00,271.89,271.98,271.89,271.89,1200.0,256.973,257.058,256.973,256.973,1200.0
2021-09-07 13:45:00,271.88,272.03,271.88,272.0,2168.0,256.9635,257.1053,256.9635,257.0769,2168.0
2021-09-07 13:50:00,272.03,272.03,271.9,271.98,1309.0,257.1053,257.1053,256.9824,257.058,1309.0
2021-09-07 13:55:00,271.97,272.01,271.91,271.92,1100.0,257.0486,257.0864,256.9919,257.0013,1100.0
2021-09-07 14:00:00,271.92,271.98,271.86,271.98,800.0,257.0013,257.058,256.9446,257.058,800.0
2021-09-07 14:05:00,271.89,271.89,271.72,271.76,600.0,256.973,256.973,256.8123,256.8501,600.0
2021-09-07 14:10:00,271.75,271.86,271.69,271.86,1640.0,256.8406,256.9446,256.7839,256.9446,1640.0
2021-09-07 14:15:00,271.8,271.8,271.62,271.67,1491.0,256.8879,256.8879,256.7178,256.765,1491.0
2021-09-07 14:20:00,271.7,271.79,271.65,271.65,623.0,256.7934,256.8784,256.7461,256.7461,623.0
2021-09-07 14:25:00,271.55,271.56,271.5,271.52,791.0,256.6516,256.6611,256.6044,256.6233,791.0
2021-09-07 14:30:00,271.5,271.75,271.49,271.63,1001.0,256.6044,256.8406,256.5949,256.7272,1001.0
2021-09-07 14:35:00,271.75,271.79,271.68,271.69,2054.0,256.8406,256.8784,256.7745,256.7839,2054.0
2021-09-07 14:40:00,272.0,272.0,271.73,271.81,1200.0,257.0769,257.0769,256.8217,256.8974,1200.0
2021-09-07 14:45:00,271.78,271.78,271.66,271.74,700.0,256.869,256.869,256.7556,256.8312,700.0
2021-09-07 14:50:00,271.67,271.67,271.61,271.61,599.0,256.765,256.765,256.7083,256.7083,599.0
2021-09-07 14:55:00,271.68,271.83,271.68,271.83,1000.0,256.7745,256.9163,256.7745,256.9163,1000.0
2021-09-07 15:00:00,271.84,272.04,271.84,272.04,1443.0,256.9257,257.1147,256.9257,257.1147,1443.0
2021-09-07 15:05:00,271.97,272.02,271.8,271.8,2775.0,257.0486,257.0958,256.8879,256.8879,2775.0
2021-09-07 15:10:00,271.75,271.82,271.56,271.6,1530.0,256.8406,256.9068,256.6611,256.6989,1530.0
2021-09-07 15:15:00,271.5,271.5,271.47,271.5,335.0,256.6044,256.6044,256.576,256.6044,335.0
2021-09-07 15:20:00,271.49,271.52,271.43,271.44,740.0,256.5949,256.6233,256.5382,256.5477,740.0
2021-09-07 15:25:00,271.31,271.39,271.08,271.08,1101.0,256.4248,256.5004,256.2074,256.2074,1101.0
2021-09-07 15:30:00,271.17,271.46,271.07,271.39,4385.0,256.2925,256.5666,256.198,256.5004,4385.0
2021-09-07 15:35:00,271.44,271.44,270.92,271.18,11280.0,256.5477,256.5477,256.0562,256.3019,11280.0
2021-09-07 15:40:00,270.99,270.99,270.7,270.77,1100.0,256.1223,256.1223,255.8483,255.9144,1100.0
2021-09-07 15:45:00,270.65,270.65,270.4,270.41,1600.0,255.801,255.801,255.5647,255.5742,1600.0
2021-09-07 15:50:00,270.41,270.51,270.22,270.26,6853.0,255.5742,255.6687,255.3946,255.4324,6853.0
2021-09-07 15:55:00,270.25,270.25,269.81,269.82,22616.0,255.4229,255.4229,255.0071,255.0165,22616.0
2021-09-08 09:30:00,269.65,269.65,267.7,268.45,5399.0,254.8559,254.8559,253.0128,253.7217,5399.0
2021-09-08 09:35:00,269.03,269.03,269.03,269.03,101.0,254.2699,254.2699,254.2699,254.2699,101.0
2021-09-08 09:40:00,269.99,270.19,269.77,270.19,2270.0,255.1772,255.3662,254.9693,255.3662,2270.0
2021-09-08 09:45:00,270.5,270.5,270.03,270.03,2805.0,255.6592,255.6592,255.215,255.215,2805.0
2021-09-08 09:50:00,270.0,270.23,269.39,270.09,9364.0,255.1867,255.404,254.6101,255.2717,9364.0
2021-09-08 09:55:00,270.06,270.45,270.05,270.1,3731.0,255.2434,255.612,255.2339,255.2812,3731.0
2021-09-08 10:00:00,270.25,270.56,269.99,270.23,2517.0,255.4229,255.7159,255.1772,255.404,2517.0
2021-09-08 10:05:00,270.25,270.79,270.06,270.79,7021.0,255.4229,255.9333,255.2434,255.9333,7021.0
2021-09-08 10:10:00,270.74,271.0,270.46,270.65,1608.0,255.8861,256.1318,255.6214,255.801,1608.0
2021-09-08 10:15:00,270.73,270.9,270.36,270.65,6280.0,255.8766,256.0373,255.5269,255.801,6280.0
2021-09-08 10:20:00,270.45,270.45,270.04,270.45,700.0,255.612,255.612,255.2245,255.612,700.0
2021-09-08 10:25:00,270.03,270.04,269.65,269.69,1210.0,255.215,255.2245,254.8559,254.8937,1210.0
2021-09-08 10:30:00,269.51,269.7,269.32,269.45,1202.0,254.7235,254.9031,254.544,254.6668,1202.0
2021-09-08 10:35:00,269.21,269.3,268.27,268.47,2583.0,254.44,254.5251,253.5516,253.7406,2583.0
2021-09-08 10:40:00,268.31,268.32,267.88,267.88,879.0,253.5894,253.5988,253.183,253.183,879.0
2021-09-08 10:45:00,267.8,268.46,267.76,268.46,1807.0,253.1074,253.7311,253.0696,253.7311,1807.0
2021-09-08 10:50:00,268.4,268.4,267.81,267.81,1683.0,253.6744,253.6744,253.1168,253.1168,1683.0
2021-09-08 10:55:00,267.33,268.27,267.33,267.77,1807.0,252.6631,253.5516,252.6631,253.079,1807.0
2021-09-08 11:00:00,267.6,268.42,267.59,268.36,1602.0,252.9183,253.6933,252.9089,253.6366,1602.0
2021-09-08 11:05:00,268.11,268.23,267.85,268.09,2066.0,253.4003,253.5138,253.1546,253.3814,2066.0
2021-09-08 11:10:00,268.33,268.53,268.33,268.53,700.0,253.6083,253.7973,253.6083,253.7973,700.0
2021-09-08 11:15:00,268.49,268.7,268.46,268.7,1420.0,253.7595,253.958,253.7311,253.958,1420.0
2021-09-08 11:20:00,268.79,269.17,268.7,268.99,1389.0,254.043,254.4022,253.958,254.2321,1389.0
2021-09-08 11:25:00,268.82,268.89,268.58,268.6,3100.0,254.0714,254.1376,253.8446,253.8635,3100.0
2021-09-08 11:30:00,268.26,268.63,268.23,268.23,553.0,253.5421,253.8918,253.5138,253.5138,553.0
2021-09-08 11:35:00,268.25,268.51,268.25,268.51,400.0,253.5327,253.7784,253.5327,253.7784,400.0
2021-09-08 11:40:00,268.41,268.57,268.28,268.29,826.0,253.6839,253.8351,253.561,253.5705,826.0
2021-09-08 11:45:00,268.42,268.59,268.28,268.28,1335.0,253.6933,253.854,253.561,253.561,1335.0
2021-09-08 11:50:00,268.11,268.41,268.11,268.3,1036.0,253.4003,253.6839,253.4003,253.5799,1036.0
2021-09-08 11:55:00,268.37,268.47,268.25,268.25,2576.0,253.6461,253.7406,253.5327,253.5327,2576.0
2021-09-08 12:00:00,268.46,269.11,268.46,268.66,1624.0,253.7311,254.3455,253.7311,253.9202,1624.0
2021-09-08 12:05:00,269.06,269.18,269.01,269.16,1496.0,254.2982,254.4116,254.251,254.3927,1496.0
2021-09-08 12:10:00,269.2,269.28,269.08,269.25,2192.0,254.4305,254.5062,254.3171,254.4778,2192.0
2021-09-08 12:15:00,269.28,269.38,269.27,269.3,901.0,254.5062,254.6007,254.4967,254.5251,901.0
2021-09-08 12:20:00,269.44,269.51,269.36,269.49,2306.0,254.6574,254.7235,254.5818,254.7046,2306.0
2021-09-08 12:25:00,269.4,269.4,269.19,269.32,2814.0,254.6196,254.6196,254.4211,254.544,2814.0
2021-09-08 12:30:00,269.26,269.62,269.25,269.62,1871.0,254.4873,254.8275,254.4778,254.8275,1871.0
2021-09-08 12:35:00,269.53,269.56,269.46,269.47,1004.0,254.7424,254.7708,254.6763,254.6857,1004.0
2021-09-08 12:40:00,269.55,269.71,269.55,269.67,806.0,254.7613,254.9126,254.7613,254.8748,806.0
2021-09-08 12:45:00,269.67,269.82,269.59,269.82,3508.0,254.8748,255.0165,254.7992,255.0165,3508.0
2021-09-08 12:50:00,269.76,269.8,269.69,269.78,1274.0,254.9598,254.9976,254.8937,254.9787,1274.0
2021-09-08 12:55:00,269.68,269.68,269.65,269.65,200.0,254.8842,254.8842,254.8559,254.8559,200.0
2021-09-08 13:00:00,269.53,269.55,269.43,269.55,1089.0,254.7424,254.7613,254.6479,254.7613,1089.0
2021-09-08 13:05:00,269.34,269.66,269.14,269.14,2297.0,254.5629,254.8653,254.3738,254.3738,2297.0
2021-09-08 13:10:00,269.2,269.22,268.77,268.77,2853.0,254.4305,254.4495,254.0241,254.0241,2853.0
2021-09-08 13:15:00,268.84,269.06,268.84,268.95,1780.0,254.0903,254.2982,254.0903,254.1943,1780.0
2021-09-08 13:20:00,268.95,268.95,268.95,268.95,0.0,254.1943,254.1943,254.1943,254.1943,0.0
2021-09-08 13:25:00,269.13,269.19,269.12,269.15,400.0,254.3644,254.4211,254.3549,254.3833,400.0
2021-09-08 13:30:00,269.07,269.08,268.94,268.94,1633.0,254.3077,254.3171,254.1848,254.1848,1633.0
2021-09-08 13:35:00,269.02,269.2,268.93,268.94,1086.0,254.2604,254.4305,254.1754,254.1848,1086.0
2021-09-08 13:40:00,269.08,269.21,269.06,269.11,2415.0,254.3171,254.44,254.2982,254.3455,2415.0
2021-09-08 13:45:00,269.17,269.17,269.0,269.0,859.0,254.4022,254.4022,254.2415,254.2415,859.0
2021-09-08 13:50:00,269.03,269.22,269.03,269.17,1374.0,254.2699,254.4495,254.2699,254.4022,1374.0
2021-09-08 13:55:00,269.13,269.13,268.93,268.93,600.0,254.3644,254.3644,254.1754,254.1754,600.0
2021-09-08 14:00:00,269.05,269.54,269.05,269.54,1402.0,254.2888,254.7519,254.2888,254.7519,1402.0
2021-09-08 14:05:00,269.32,269.38,269.25,269.38,700.0,254.544,254.6007,254.4778,254.6007,700.0
2021-09-08 14:10:00,269.34,269.49,269.34,269.49,300.0,254.5629,254.7046,254.5629,254.7046,300.0
2021-09-08 14:15:00,269.42,269.42,269.09,269.11,1266.0,254.6385,254.6385,254.3266,254.3455,1266.0
2021-09-08 14:20:00,268.99,268.99,268.89,268.89,786.0,254.2321,254.2321,254.1376,254.1376,786.0
2021-09-08 14:25:00,268.91,269.11,268.91,269.11,1102.0,254.1565,254.3455,254.1565,254.3455,1102.0
2021-09-08 14:30:00,269.02,269.12,269.02,269.12,1775.0,254.2604,254.3549,254.2604,254.3549,1775.0
2021-09-08 14:35:00,269.09,269.14,268.97,269.11,1620.0,254.3266,254.3738,254.2132,254.3455,1620.0
2021-09-08 14:40:00,269.08,269.22,268.94,269.22,1846.0,254.3171,254.4495,254.1848,254.4495,1846.0
2021-09-08 14:45:00,269.17,269.17,268.98,268.98,801.0,254.4022,254.4022,254.2226,254.2226,801.0
2021-09-08 14:50:00,269.01,269.02,268.92,268.94,1978.0,254.251,254.2604,254.1659,254.1848,1978.0
2021-09-08 14:55:00,269.0,269.07,268.98,268.98,1051.0,254.2415,254.3077,254.2226,254.2226,1051.0
2021-09-08 15:00:00,268.97,268.97,268.75,268.93,2103.0,254.2132,254.2132,254.0052,254.1754,2103.0
2021-09-08 15:05:00,269.0,269.18,268.93,269.02,1193.0,254.2415,254.4116,254.1754,254.2604,1193.0
2021-09-08 15:10:00,269.03,269.22,269.03,269.19,1555.0,254.2699,254.4495,254.2699,254.4211,1555.0
2021-09-08 15:15:00,269.18,269.27,269.17,269.25,1200.0,254.4116,254.4967,254.4022,254.4778,1200.0
2021-09-08 15:20:00,269.28,269.28,269.08,269.08,1235.0,254.5062,254.5062,254.3171,254.3171,1235.0
2021-09-08 15:25:00,269.03,269.16,268.97,269.01,1944.0,254.2699,254.3927,254.2132,254.251,1944.0
2021-09-08 15:30:00,268.99,268.99,268.79,268.88,1676.0,254.2321,254.2321,254.043,254.1281,1676.0
2021-09-08 15:35:00,268.9,269.22,268.9,268.98,9554.0,254.147,254.4495,254.147,254.2226,9554.0
2021-09-08 15:40:00,269.01,269.3,268.99,269.18,1609.0,254.251,254.5251,254.2321,254.4116,1609.0
2021-09-08 15:45:00,269.09,269.35,268.99,268.99,2598.0,254.3266,254.5723,254.2321,254.2321,2598.0
2021-09-08 15:50:00,268.99,269.16,268.81,269.16,5950.0,254.2321,254.3927,254.0619,254.3927,5950.0
2021-09-08 15:55:00,269.16,269.22,268.92,269.1,13377.0,254.3927,254.4495,254.1659,254.336,13377.0
2021-09-09 09:30:00,269.01,269.5,268.49,268.95,11450.0,254.251,254.7141,253.7595,254.1943,11450.0
2021-09-09 09:35:00,269.1,270.2,269.0,270.18,8610.0,254.336,255.3757,254.2415,255.3568,8610.0
2021-09-09 09:40:00,270.25,270.65,270.17,270.58,2356.0,255.4229,255.801,255.3473,255.7348,2356.0
2021-09-09 09:45:00,270.58,270.99,270.34,270.51,2720.0,255.7348,256.1223,255.508,255.6687,2720.0
2021-09-09 09:50:00,270.8,271.11,270.59,270.96,1502.0,255.9428,256.2358,255.7443,256.094,1502.0
2021-09-09 09:55:00,271.11,271.11,270.58,270.79,1900.0,256.2358,256.2358,255.7348,255.9333,1900.0
2021-09-09 10:00:00,270.69,271.73,270.64,271.73,2808.0,255.8388,256.8217,255.7915,256.8217,2808.0
2021-09-09 10:05:00,271.73,272.41,271.66,272.23,2900.0,256.8217,257.4644,256.7556,257.2943,2900.0
2021-09-09 10:10:00,272.28,273.05,272.25,273.03,1586.0,257.3416,258.0693,257.3132,258.0504,1586.0
2021-09-09 10:15:00,273.2,273.23,272.26,272.26,2418.0,258.2111,258.2394,257.3227,257.3227,2418.0
2021-09-09 10:20:00,272.24,272.41,271.87,271.97,2140.0,257.3038,257.4644,256.9541,257.0486,2140.0
2021-09-09 10:25:00,272.19,272.35,272.05,272.05,2198.0,257.2565,257.4077,257.1242,257.1242,2198.0
2021-09-09 10:30:00,272.15,272.45,272.09,272.3,804.0,257.2187,257.5022,257.162,257.3605,804.0
2021-09-09 10:35:00,272.47,272.61,272.41,272.5,1592.0,257.5211,257.6535,257.4644,257.5495,1592.0
2021-09-09 10:40:00,272.33,272.5,272.13,272.4,4112.0,257.3888,257.5495,257.1998,257.455,4112.0
2021-09-09 10:45:00,272.42,272.91,272.41,272.42,3195.0,257.4739,257.937,257.4644,257.4739,3195.0
2021-09-09 10:50:00,272.36,272.41,272.36,272.41,200.0,257.4172,257.4644,257.4172,257.4644,200.0
2021-09-09 10:55:00,272.5,272.73,272.48,272.48,1109.0,257.5495,257.7669,257.5306,257.5306,1109.0
2021-09-09 11:00:00,272.48,272.68,272.34,272.58,1419.0,257.5306,257.7196,257.3983,257.6251,1419.0
2021-09-09 11:05:00,272.77,273.0,272.76,272.85,1482.0,257.8047,258.0221,257.7952,257.8803,1482.0
2021-09-09 11:10:00,272.75,272.81,272.5,272.5,2365.0,257.7858,257.8425,257.5495,257.5495,2365.0
2021-09-09 11:15:00,272.54,272.54,271.6,271.6,1887.0,257.5873,257.5873,256.6989,256.6989,1887.0
2021-09-09 11:20:00,271.56,271.76,271.34,271.76,2613.0,256.6611,256.8501,256.4531,256.8501,2613.0
2021-09-09 11:25:00,271.63,271.68,271.31,271.68,700.0,256.7272,256.7745,256.4248,256.7745,700.0
2021-09-09 11:30:00,271.52,271.72,271.45,271.72,808.0,256.6233,256.8123,256.5571,256.8123,808.0
2021-09-09 11:35:00,271.68,271.97,271.68,271.81,600.0,256.7745,257.0486,256.7745,256.8974,600.0
2021-09-09 11:40:00,271.87,272.01,271.87,272.01,1692.0,256.9541,257.0864,256.9541,257.0864,1692.0
2021-09-09 11:45:00,272.05,272.14,271.98,272.1,1000.0,257.1242,257.2092,257.058,257.1714,1000.0
2021-09-09 11:50:00,272.17,272.24,271.9,271.91,1701.0,257.2376,257.3038,256.9824,256.9919,1701.0
2021-09-09 11:55:00,271.86,272.37,271.84,272.37,1704.0,256.9446,257.4266,256.9257,257.4266,1704.0
2021-09-09 12:00:00,272.33,272.38,271.65,271.65,1800.0,257.3888,257.4361,256.7461,256.7461,1800.0
2021-09-09 12:05:00,271.81,271.81,271.4,271.56,1300.0,256.8974,256.8974,256.5098,256.6611,1300.0
2021-09-09 12:10:00,271.61,271.66,271.53,271.66,700.0,256.7083,256.7556,256.6327,256.7556,700.0
2021-09-09 12:15:00,271.58,271.58,271.05,271.29,1320.0,256.68,256.68,256.179,256.4059,1320.0
2021-09-09 12:20:00,271.31,271.49,271.25,271.43,1311.0,256.4248,256.5949,256.3681,256.5382,1311.0
2021-09-09 12:25:00,271.48,271.76,271.48,271.67,1501.0,256.5855,256.8501,256.5855,256.765,1501.0
2021-09-09 12:30:00,271.64,272.11,271.55,272.11,1703.0,256.7367,257.1809,256.6516,257.1809,1703.0
2021-09-09 12:35:00,272.21,272.33,272.14,272.14,841.0,257.2754,257.3888,257.2092,257.2092,841.0
2021-09-09 12:40:00,272.15,272.17,272.05,272.13,800.0,257.2187,257.2376,257.1242,257.1998,800.0
2021-09-09 12:45:00,272.15,272.15,271.97,272.03,978.0,257.2187,257.2187,257.0486,257.1053,978.0
2021-09-09 12:50:00,271.92,272.03,271.87,271.87,1939.0,257.0013,257.1053,256.9541,256.9541,1939.0
2021-09-09 12:55:00,271.79,271.79,271.63,271.65,700.0,256.8784,256.8784,256.7272,256.7461,700.0
2021-09-09 13:00:00,271.73,272.07,271.71,272.04,2094.0,256.8217,257.1431,256.8028,257.1147,2094.0
2021-09-09 13:05:00,272.16,272.21,272.02,272.02,1121.0,257.2281,257.2754,257.0958,257.0958,1121.0
2021-09-09 13:10:00,271.99,271.99,271.82,271.93,941.0,257.0675,257.0675,256.9068,257.0108,941.0
2021-09-09 13:15:00,272.02,272.02,271.66,271.66,800.0,257.0958,257.0958,256.7556,256.7556,800.0
2021-09-09 13:20:00,271.54,271.54,270.83,270.83,3086.0,256.6422,256.6422,255.9711,255.9711,3086.0
2021-09-09 13:25:00,271.04,271.1,270.87,271.1,1593.0,256.1696,256.2263,256.0089,256.2263,1593.0
2021-09-09 13:30:00,271.01,271.1,270.27,270.53,2588.0,256.1412,256.2263,255.4418,255.6876,2588.0
2021-09-09 13:35:00,270.4,270.52,270.2,270.2,2116.0,255.5647,255.6781,255.3757,255.3757,2116.0
2021-09-09 13:40:00,270.33,270.63,270.29,270.56,1858.0,255.4986,255.7821,255.4607,255.7159,1858.0
2021-09-09 13:45:00,270.57,270.75,270.55,270.63,800.0,255.7254,255.8955,255.7065,255.7821,800.0
2021-09-09 13:50:00,270.54,270.63,270.35,270.5,1996.0,255.697,255.7821,255.5175,255.6592,1996.0
2021-09-09 13:55:00,270.51,270.51,270.19,270.39,1600.0,255.6687,255.6687,255.3662,255.5553,1600.0
2021-09-09 14:00:00,270.12,270.18,269.41,269.45,1722.0,255.3001,255.3568,254.629,254.6668,1722.0
2021-09-09 14:05:00,269.53,270.23,269.48,270.23,3453.0,254.7424,255.404,254.6952,255.404,3453.0
2021-09-09 14:10:00,270.22,270.52,270.22,270.37,2873.0,255.3946,255.6781,255.3946,255.5364,2873.0
2021-09-09 14:15:00,270.38,270.38,270.08,270.1,3786.0,255.5458,255.5458,255.2623,255.2812,3786.0
2021-09-09 14:20:00,270.09,270.09,269.73,269.84,2046.0,255.2717,255.2717,254.9315,255.0354,2046.0
2021-09-09 14:25:00,269.95,269.95,269.72,269.85,3049.0,255.1394,255.1394,254.922,255.0449,3049.0
2021-09-09 14:30:00,269.84,270.07,269.76,269.94,3904.0,255.0354,255.2528,254.9598,255.1299,3904.0
2021-09-09 14:35:00,269.96,269.97,269.75,269.75,1401.0,255.1489,255.1583,254.9504,254.9504,1401.0
2021-09-09 14:40:00,269.77,269.84,269.58,269.69,4107.0,254.9693,255.0354,254.7897,254.8937,4107.0
2021-09-09 14:45:00,269.68,270.2,269.68,270.14,2200.0,254.8842,255.3757,254.8842,255.319,2200.0
2021-09-09 14:50:00,270.24,270.35,270.09,270.3,2078.0,255.4135,255.5175,255.2717,255.4702,2078.0
2021-09-09 14:55:00,270.26,270.35,269.98,269.98,2997.0,255.4324,255.5175,255.1678,255.1678,2997.0
2021-09-09 15:00:00,269.97,270.14,269.97,270.14,2119.0,255.1583,255.319,255.1583,255.319,2119.0
2021-09-09 15:05:00,270.14,270.51,270.13,270.13,4342.0,255.319,255.6687,255.3095,255.3095,4342.0
2021-09-09 15:10:00,270.17,270.51,270.16,270.41,3600.0,255.3473,255.6687,255.3379,255.5742,3600.0
2021-09-09 15:15:00,270.41,270.52,270.22,270.22,3006.0,255.5742,255.6781,255.3946,255.3946,3006.0
2021-09-09 15:20:00,270.2,270.41,270.2,270.3,1900.0,255.3757,255.5742,255.3757,255.4702,1900.0
2021-09-09 15:25:00,270.27,270.34,270.2,270.26,2501.0,255.4418,255.508,255.3757,255.4324,2501.0
2021-09-09 15:30:00,270.16,270.33,269.95,270.12,4424.0,255.3379,255.4986,255.1394,255.3001,4424.0
2021-09-09 15:35:00,270.01,270.59,269.98,270.57,2563.0,255.1961,255.7443,255.1678,255.7254,2563.0
2021-09-09 15:40:00,270.49,270.64,270.43,270.49,2799.0,255.6498,255.7915,255.5931,255.6498,2799.0
2021-09-09 15:45:00,270.44,270.62,270.01,270.02,3600.0,255.6025,255.7726,255.1961,255.2056,3600.0
2021-09-09 15:50:00,270.01,270.15,269.83,269.85,4852.0,255.1961,255.3284,255.026,255.0449,4852.0
2021-09-09 15:55:00,269.74,269.88,269.48,269.66,17044.0,254.9409,255.0732,254.6952,254.8653,17044.0
2021-09-10 09:30:00,272.22,272.22,270.2,270.2,3913.0,257.2849,257.2849,255.3757,255.3757,3913.0
2021-09-10 09:35:00,271.53,271.66,271.12,271.66,1700.0,256.6327,256.7556,256.2452,256.7556,1700.0
2021-09-10 09:40:00,271.67,271.7,270.55,270.57,2780.0,256.765,256.7934,255.7065,255.7254,2780.0
2021-09-10 09:45:00,270.49,270.99,270.11,270.11,2902.0,255.6498,256.1223,255.2906,255.2906,2902.0
2021-09-10 09:50:00,270.31,270.31,269.81,269.96,500.0,255.4796,255.4796,255.0071,255.1489,500.0
2021-09-10 09:55:00,269.61,269.61,269.07,269.07,3519.0,254.8181,254.8181,254.3077,254.3077,3519.0
2021-09-10 10:00:00,269.04,269.14,268.31,268.34,5049.0,254.2793,254.3738,253.5894,253.6177,5049.0
2021-09-10 10:05:00,268.34,268.57,267.97,268.32,2000.0,253.6177,253.8351,253.268,253.5988,2000.0
2021-09-10 10:10:00,268.18,268.43,268.12,268.12,1321.0,253.4665,253.7028,253.4098,253.4098,1321.0
2021-09-10 10:15:00,268.37,268.69,268.14,268.6,2802.0,253.6461,253.9485,253.4287,253.8635,2802.0
2021-09-10 10:20:00,268.73,268.85,268.48,268.59,1100.0,253.9863,254.0998,253.7501,253.854,1100.0
2021-09-10 10:25:00,268.85,269.2,268.83,269.12,3171.0,254.0998,254.4305,254.0808,254.3549,3171.0
2021-09-10 10:30:00,268.99,268.99,267.76,268.2,1501.0,254.2321,254.2321,253.0696,253.4854,1501.0
2021-09-10 10:35:00,268.1,268.23,267.99,268.01,1176.0,253.3909,253.5138,253.2869,253.3058,1176.0
2021-09-10 10:40:00,267.88,268.15,267.66,267.66,1390.0,253.183,253.4382,252.975,252.975,1390.0
2021-09-10 10:45:00,267.88,268.17,267.49,267.64,2499.0,253.183,253.4571,252.8144,252.9561,2499.0
2021-09-10 10:50:00,268.01,268.04,267.8,267.8,1620.0,253.3058,253.3342,253.1074,253.1074,1620.0
2021-09-10 10:55:00,267.54,267.81,267.29,267.57,1308.0,252.8616,253.1168,252.6253,252.89,1308.0
2021-09-10 11:00:00,267.62,267.94,267.42,267.88,1700.0,252.9372,253.2397,252.7482,253.183,1700.0
2021-09-10 11:05:00,267.74,268.15,267.49,268.11,1501.0,253.0506,253.4382,252.8144,253.4003,1501.0
2021-09-10 11:10:00,268.1,268.1,267.73,267.86,902.0,253.3909,253.3909,253.0412,253.1641,902.0
2021-09-10 11:15:00,267.62,267.87,267.27,267.27,1063.0,252.9372,253.1735,252.6064,252.6064,1063.0
2021-09-10 11:20:00,267.29,267.44,267.14,267.14,645.0,252.6253,252.7671,252.4836,252.4836,645.0
2021-09-10 11:25:00,267.42,267.73,267.35,267.72,2109.0,252.7482,253.0412,252.682,253.0317,2109.0
2021-09-10 11:30:00,267.7,268.25,267.62,268.25,3700.0,253.0128,253.5327,252.9372,253.5327,3700.0
2021-09-10 11:35:00,268.61,268.61,268.26,268.26,889.0,253.8729,253.8729,253.5421,253.5421,889.0
2021-09-10 11:40:00,268.26,268.26,267.93,268.12,1910.0,253.5421,253.5421,253.2302,253.4098,1910.0
2021-09-10 11:45:00,268.27,268.41,267.94,267.94,1370.0,253.5516,253.6839,253.2397,253.2397,1370.0
2021-09-10 11:50:00,267.85,268.0,267.72,267.94,3782.0,253.1546,253.2964,253.0317,253.2397,3782.0
2021-09-10 11:55:00,267.94,268.14,267.93,268.09,400.0,253.2397,253.4287,253.2302,253.3814,400.0
2021-09-10 12:00:00,268.27,268.44,268.27,268.44,1364.0,253.5516,253.7122,253.5516,253.7122,1364.0
2021-09-10 12:05:00,268.54,268.6,268.5,268.5,1094.0,253.8068,253.8635,253.769,253.769,1094.0
2021-09-10 12:10:00,268.64,268.95,268.57,268.95,1349.0,253.9013,254.1943,253.8351,254.1943,1349.0
2021-09-10 12:15:00,269.06,269.36,269.06,269.27,1129.0,254.2982,254.5818,254.2982,254.4967,1129.0
2021-09-10 12:20:00,269.29,269.62,269.28,269.62,1038.0,254.5156,254.8275,254.5062,254.8275,1038.0
2021-09-10 12:25:00,269.56,269.58,269.47,269.48,1479.0,254.7708,254.7897,254.6857,254.6952,1479.0
2021-09-10 12:30:00,269.46,269.46,269.25,269.29,1698.0,254.6763,254.6763,254.4778,254.5156,1698.0
2021-09-10 12:35:00,269.29,269.69,269.29,269.69,1500.0,254.5156,254.8937,254.5156,254.8937,1500.0
2021-09-10 12:40:00,269.68,269.78,269.64,269.64,1103.0,254.8842,254.9787,254.8464,254.8464,1103.0
2021-09-10 12:45:00,269.69,269.73,269.69,269.72,431.0,254.8937,254.9315,254.8937,254.922,431.0
2021-09-10 12:50:00,269.62,269.91,269.62,269.91,1388.0,254.8275,255.1016,254.8275,255.1016,1388.0
2021-09-10 12:55:00,269.84,269.84,269.77,269.78,1134.0,255.0354,255.0354,254.9693,254.9787,1134.0
2021-09-10 13:00:00,269.81,270.0,269.81,269.94,2573.0,255.0071,255.1867,255.0071,255.1299,2573.0
2021-09-10 13:05:00,269.99,270.01,269.83,269.83,1910.0,255.1772,255.1961,255.026,255.026,1910.0
2021-09-10 13:10:00,269.82,270.0,269.82,269.97,1003.0,255.0165,255.1867,255.0165,255.1583,1003.0
2021-09-10 13:15:00,269.98,270.12,269.86,270.08,1497.0,255.1678,255.3001,255.0543,255.2623,1497.0
2021-09-10 13:20:00,270.02,270.02,269.86,269.86,1262.0,255.2056,255.2056,255.0543,255.0543,1262.0
2021-09-10 13:25:00,269.84,269.84,269.57,269.79,3438.0,255.0354,255.0354,254.7802,254.9882,3438.0
2021-09-10 13:30:00,269.79,269.79,269.73,269.74,1001.0,254.9882,254.9882,254.9315,254.9409,1001.0
2021-09-10 13:35:00,269.81,269.9,269.7,269.9,2699.0,255.0071,255.0921,254.9031,255.0921,2699.0
2021-09-10 13:40:00,269.77,269.78,269.61,269.63,1706.0,254.9693,254.9787,254.8181,254.837,1706.0
2021-09-10 13:45:00,269.6,269.6,269.44,269.44,2012.0,254.8086,254.8086,254.6574,254.6574,2012.0
2021-09-10 13:50:00,269.43,269.43,269.13,269.14,1817.0,254.6479,254.6479,254.3644,254.3738,1817.0
2021-09-10 13:55:00,269.25,269.51,269.24,269.5,962.0,254.4778,254.7235,254.4684,254.7141,962.0
2021-09-10 14:00:00,269.63,269.67,269.58,269.6,1839.0,254.837,254.8748,254.7897,254.8086,1839.0
2021-09-10 14:05:00,269.63,269.72,269.52,269.62,1239.0,254.837,254.922,254.733,254.8275,1239.0
2021-09-10 14:10:00,269.62,269.76,269.46,269.58,1913.0,254.8275,254.9598,254.6763,254.7897,1913.0
2021-09-10 14:15:00,269.54,269.56,269.47,269.47,1296.0,254.7519,254.7708,254.6857,254.6857,1296.0
2021-09-10 14:20:00,269.44,269.44,269.3,269.32,3297.0,254.6574,254.6574,254.5251,254.544,3297.0
2021-09-10 14:25:00,269.38,269.49,269.2,269.28,1600.0,254.6007,254.7046,254.4305,254.5062,1600.0
2021-09-10 14:30:00,269.21,269.21,269.09,269.13,1903.0,254.44,254.44,254.3266,254.3644,1903.0
2021-09-10 14:35:00,269.06,269.06,268.88,268.9,2502.0,254.2982,254.2982,254.1281,254.147,2502.0
2021-09-10 14:40:00,268.9,269.09,268.81,269.01,5835.0,254.147,254.3266,254.0619,254.251,5835.0
2021-09-10 14:45:00,269.0,269.06,268.89,268.89,1095.0,254.2415,254.2982,254.1376,254.1376,1095.0
2021-09-10 14:50:00,268.89,269.05,268.78,269.0,3305.0,254.1376,254.2888,254.0336,254.2415,3305.0
2021-09-10 14:55:00,269.09,269.09,268.89,268.93,1600.0,254.3266,254.3266,254.1376,254.1754,1600.0
2021-09-10 15:00:00,268.81,268.81,268.53,268.54,3500.0,254.0619,254.0619,253.7973,253.8068,3500.0
2021-09-10 15:05:00,268.63,268.76,268.54,268.54,1340.0,253.8918,254.0147,253.8068,253.8068,1340.0
2021-09-10 15:10:00,268.53,268.64,268.3,268.64,2577.0,253.7973,253.9013,253.5799,253.9013,2577.0
2021-09-10 15:15:00,268.52,268.72,268.32,268.46,1572.0,253.7879,253.9769,253.5988,253.7311,1572.0
2021-09-10 15:20:00,268.4,268.4,268.26,268.26,1200.0,253.6744,253.6744,253.5421,253.5421,1200.0
2021-09-10 15:25:00,268.26,268.53,268.24,268.42,3200.0,253.5421,253.7973,253.5232,253.6933,3200.0
2021-09-10 15:30:00,268.24,268.39,268.14,268.24,2129.0,253.5232,253.665,253.4287,253.5232,2129.0
2021-09-10 15:35:00,268.34,268.34,267.81,267.81,3183.0,253.6177,253.6177,253.1168,253.1168,3183.0
2021-09-10 15:40:00,267.83,267.84,267.5,267.72,3750.0,253.1357,253.1452,252.8238,253.0317,3750.0
2021-09-10 15:45:00,267.61,267.61,267.23,267.3,7538.0,252.9278,252.9278,252.5686,252.6348,7538.0
2021-09-10 15:50:00,267.28,267.28,267.05,267.14,12139.0,252.6159,252.6159,252.3985,252.4836,12139.0
2021-09-10 15:55:00,267.14,267.16,266.65,266.7,27985.0,252.4836,252.5025,252.0205,252.0677,27985.0
2021-09-13 09:30:00,270.01,270.52,268.12,268.12,6429.0,255.1961,255.6781,253.4098,253.4098,6429.0
2021-09-13 09:35:00,268.85,269.36,268.85,269.34,1036.0,254.0998,254.5818,254.0998,254.5629,1036.0
2021-09-13 09:40:00,268.82,268.82,268.0,268.0,797.0,254.0714,254.0714,253.2964,253.2964,797.0
2021-09-13 09:45:00,268.44,268.86,268.44,268.65,1499.0,253.7122,254.1092,253.7122,253.9107,1499.0
2021-09-13 09:50:00,268.46,269.44,268.46,269.44,1124.0,253.7311,254.6574,253.7311,254.6574,1124.0
2021-09-13 09:55:00,269.8,269.8,269.12,269.13,2825.0,254.9976,254.9976,254.3549,254.3644,2825.0
2021-09-13 10:00:00,269.18,269.38,268.0,268.01,3357.0,254.4116,254.6007,253.2964,253.3058,3357.0
2021-09-13 10:05:00,268.13,268.14,267.31,267.34,2831.0,253.4193,253.4287,252.6442,252.6726,2831.0
2021-09-13 10:10:00,267.33,267.55,267.04,267.54,2100.0,252.6631,252.8711,252.3891,252.8616,2100.0
2021-09-13 10:15:00,267.75,268.18,267.55,268.15,1744.0,253.0601,253.4665,252.8711,253.4382,1744.0
2021-09-13 10:20:00,268.5,268.96,268.49,268.91,1608.0,253.769,254.2037,253.7595,254.1565,1608.0
2021-09-13 10:25:00,268.72,268.96,268.0,268.0,1598.0,253.9769,254.2037,253.2964,253.2964,1598.0
2021-09-13 10:30:00,268.03,268.27,267.69,267.82,2073.0,253.3247,253.5516,253.0034,253.1263,2073.0
2021-09-13 10:35:00,267.73,268.73,267.73,268.73,1490.0,253.0412,253.9863,253.0412,253.9863,1490.0
2021-09-13 10:40:00,268.91,268.91,268.38,268.39,1100.0,254.1565,254.1565,253.6555,253.665,1100.0
2021-09-13 10:45:00,268.38,269.28,268.37,269.22,2287.0,253.6555,254.5062,253.6461,254.4495,2287.0
2021-09-13 10:50:00,269.03,269.41,269.02,269.41,1221.0,254.2699,254.629,254.2604,254.629,1221.0
2021-09-13 10:55:00,269.62,269.68,269.47,269.47,1196.0,254.8275,254.8842,254.6857,254.6857,1196.0
2021-09-13 11:00:00,269.59,270.16,269.58,269.99,3405.0,254.7992,255.3379,254.7897,255.1772,3405.0
2021-09-13 11:05:00,269.92,270.23,269.9,269.91,2461.0,255.111,255.404,255.0921,255.1016,2461.0
2021-09-13 11:10:00,269.65,269.65,268.77,268.77,2901.0,254.8559,254.8559,254.0241,254.0241,2901.0
2021-09-13 11:15:00,268.92,268.92,268.61,268.92,2100.0,254.1659,254.1659,253.8729,254.1659,2100.0
2021-09-13 11:20:00,269.03,269.35,269.03,269.35,1230.0,254.2699,254.5723,254.2699,254.5723,1230.0
2021-09-13 11:25:00,269.12,269.5,269.12,269.5,930.0,254.3549,254.7141,254.3549,254.7141,930.0
2021-09-13 11:30:00,269.69,269.86,269.58,269.86,1705.0,254.8937,255.0543,254.7897,255.0543,1705.0
2021-09-13 11:35:00,269.89,270.05,269.27,269.81,4201.0,255.0827,255.2339,254.4967,255.0071,4201.0
2021-09-13 11:40:00,269.78,269.78,269.27,269.27,1092.0,254.9787,254.9787,254.4967,254.4967,1092.0
2021-09-13 11:45:00,269.35,269.35,268.88,268.89,1101.0,254.5723,254.5723,254.1281,254.1376,1101.0
2021-09-13 11:50:00,268.94,269.04,268.93,268.94,800.0,254.1848,254.2793,254.1754,254.1848,800.0
2021-09-13 11:55:00,268.98,268.98,268.82,268.96,1817.0,254.2226,254.2226,254.0714,254.2037,1817.0
2021-09-13 12:00:00,268.92,269.07,268.79,268.96,1200.0,254.1659,254.3077,254.043,254.2037,1200.0
2021-09-13 12:05:00,269.05,269.05,268.78,268.78,805.0,254.2888,254.2888,254.0336,254.0336,805.0
2021-09-13 12:10:00,268.8,269.19,268.8,269.12,1596.0,254.0525,254.4211,254.0525,254.3549,1596.0
2021-09-13 12:15:00,269.08,269.08,268.51,268.59,700.0,254.3171,254.3171,253.7784,253.854,700.0
2021-09-13 12:20:00,268.59,268.9,268.42,268.84,1300.0,253.854,254.147,253.6933,254.0903,1300.0
2021-09-13 12:25:00,268.86,268.86,268.6,268.64,1266.0,254.1092,254.1092,253.8635,253.9013,1266.0
2021-09-13 12:30:00,268.64,268.67,268.42,268.56,800.0,253.9013,253.9296,253.6933,253.8257,800.0
2021-09-13 12:35:00,268.46,268.63,268.31,268.31,1822.0,253.7311,253.8918,253.5894,253.5894,1822.0
2021-09-13 12:40:00,268.18,268.23,267.88,268.0,1293.0,253.4665,253.5138,253.183,253.2964,1293.0
2021-09-13 12:45:00,267.77,268.01,267.77,267.93,1650.0,253.079,253.3058,253.079,253.2302,1650.0
2021-09-13 12:50:00,267.93,268.0,267.9,267.9,900.0,253.2302,253.2964,253.2019,253.2019,900.0
2021-09-13 12:55:00,268.08,268.25,268.07,268.21,900.0,253.372,253.5327,253.3625,253.4949,900.0
2021-09-13 13:00:00,268.23,268.39,268.09,268.09,2400.0,253.5138,253.665,253.3814,253.3814,2400.0
2021-09-13 13:05:00,268.14,268.47,268.14,268.34,1843.0,253.4287,253.7406,253.4287,253.6177,1843.0
2021-09-13 13:10:00,268.33,268.36,268.18,268.19,1500.0,253.6083,253.6366,253.4665,253.476,1500.0
2021-09-13 13:15:00,268.19,268.19,267.95,268.01,1120.0,253.476,253.476,253.2491,253.3058,1120.0
2021-09-13 13:20:00,268.01,268.36,268.01,268.21,918.0,253.3058,253.6366,253.3058,253.4949,918.0
2021-09-13 13:25:00,268.23,268.44,267.95,267.95,3033.0,253.5138,253.7122,253.2491,253.2491,3033.0
2021-09-13 13:30:00,267.95,268.07,267.85,268.02,2838.0,253.2491,253.3625,253.1546,253.3153,2838.0
2021-09-13 13:35:00,267.97,268.09,267.78,267.88,2067.0,253.268,253.3814,253.0885,253.183,2067.0
2021-09-13 13:40:00,267.87,267.99,267.86,267.94,1403.0,253.1735,253.2869,253.1641,253.2397,1403.0
2021-09-13 13:45:00,267.88,268.18,267.88,268.04,2621.0,253.183,253.4665,253.183,253.3342,2621.0
2021-09-13 13:50:00,267.98,268.04,267.75,268.04,1702.0,253.2775,253.3342,253.0601,253.3342,1702.0
2021-09-13 13:55:00,268.0,268.0,267.76,267.99,2000.0,253.2964,253.2964,253.0696,253.2869,2000.0
2021-09-13 14:00:00,268.03,268.17,267.99,268.08,1358.0,253.3247,253.4571,253.2869,253.372,1358.0
2021-09-13 14:05:00,268.19,268.25,268.02,268.02,900.0,253.476,253.5327,253.3153,253.3153,900.0
2021-09-13 14:10:00,267.8,267.81,267.61,267.74,1991.0,253.1074,253.1168,252.9278,253.0506,1991.0
2021-09-13 14:15:00,267.72,267.94,267.47,267.94,2862.0,253.0317,253.2397,252.7955,253.2397,2862.0
2021-09-13 14:20:00,267.82,267.82,267.68,267.8,1020.0,253.1263,253.1263,252.9939,253.1074,1020.0
2021-09-13 14:25:00,267.65,267.77,267.51,267.72,1848.0,252.9656,253.079,252.8333,253.0317,1848.0
2021-09-13 14:30:00,267.68,267.87,267.59,267.68,1955.0,252.9939,253.1735,252.9089,252.9939,1955.0
2021-09-13 14:35:00,267.61,267.61,267.37,267.43,2153.0,252.9278,252.9278,252.7009,252.7577,2153.0
2021-09-13 14:40:00,267.49,267.8,267.49,267.69,1704.0,252.8144,253.1074,252.8144,253.0034,1704.0
2021-09-13 14:45:00,267.68,267.99,267.68,267.97,1100.0,252.9939,253.2869,252.9939,253.268,1100.0
2021-09-13 14:50:00,267.84,267.84,267.62,267.63,1943.0,253.1452,253.1452,252.9372,252.9467,1943.0
2021-09-13 14:55:00,267.52,267.84,267.52,267.62,2204.0,252.8427,253.1452,252.8427,252.9372,2204.0
2021-09-13 15:00:00,267.34,267.34,266.97,267.19,2473.0,252.6726,252.6726,252.3229,252.5308,2473.0
2021-09-13 15:05:00,267.19,267.71,267.19,267.59,2775.0,252.5308,253.0223,252.5308,252.9089,2775.0
2021-09-13 15:10:00,267.77,268.2,267.77,268.18,2404.0,253.079,253.4854,253.079,253.4665,2404.0
2021-09-13 15:15:00,268.1,268.48,268.03,268.43,2985.0,253.3909,253.7501,253.3247,253.7028,2985.0
2021-09-13 15:20:00,268.32,268.44,268.2,268.44,2253.0,253.5988,253.7122,253.4854,253.7122,2253.0
2021-09-13 15:25:00,268.21,268.71,268.17,268.71,1392.0,253.4949,253.9674,253.4571,253.9674,1392.0
2021-09-13 15:30:00,268.62,268.93,268.42,268.93,4730.0,253.8824,254.1754,253.6933,254.1754,4730.0
2021-09-13 15:35:00,268.84,269.13,268.83,269.08,3526.0,254.0903,254.3644,254.0808,254.3171,3526.0
2021-09-13 15:40:00,268.94,268.99,268.9,268.9,1700.0,254.1848,254.2321,254.147,254.147,1700.0
2021-09-13 15:45:00,268.86,269.11,268.74,268.74,4701.0,254.1092,254.3455,253.9958,253.9958,4701.0
2021-09-13 15:50:00,268.88,269.34,268.88,269.27,8140.0,254.1281,254.5629,254.1281,254.4967,8140.0
2021-09-13 15:55:00,269.32,269.75,269.18,269.66,21642.0,254.544,254.9504,254.4116,254.8653,21642.0
2021-09-14 09:30:00,269.94,271.33,268.73,270.29,5915.0,255.1299,256.4437,253.9863,255.4607,5915.0
2021-09-14 09:35:00,270.47,271.13,269.65,270.58,1500.0,255.6309,256.2547,254.8559,255.7348,1500.0
2021-09-14 09:40:00,270.79,271.26,270.14,270.25,2225.0,255.9333,256.3775,255.319,255.4229,2225.0
2021-09-14 09:45:00,270.59,270.68,270.0,270.25,1300.0,255.7443,255.8293,255.1867,255.4229,1300.0
2021-09-14 09:50:00,270.47,271.02,269.52,269.52,2151.0,255.6309,256.1507,254.733,254.733,2151.0
2021-09-14 09:55:00,269.95,270.37,268.8,268.8,3000.0,255.1394,255.5364,254.0525,254.0525,3000.0
2021-09-14 10:00:00,268.8,268.96,267.62,267.72,4400.0,254.0525,254.2037,252.9372,253.0317,4400.0
2021-09-14 10:05:00,267.91,269.02,267.62,269.01,4120.0,253.2113,254.2604,252.9372,254.251,4120.0
2021-09-14 10:10:00,268.97,269.17,268.37,268.89,3131.0,254.2132,254.4022,253.6461,254.1376,3131.0
2021-09-14 10:15:00,268.69,269.55,268.57,269.27,4765.0,253.9485,254.7613,253.8351,254.4967,4765.0
2021-09-14 10:20:00,269.34,269.59,268.71,268.71,6760.0,254.5629,254.7992,253.9674,253.9674,6760.0
2021-09-14 10:25:00,268.48,269.05,268.48,268.94,15191.0,253.7501,254.2888,253.7501,254.1848,15191.0
2021-09-14 10:30:00,268.61,268.92,268.56,268.66,8666.0,253.8729,254.1659,253.8257,253.9202,8666.0
2021-09-14 10:35:00,268.73,269.04,268.36,268.47,12449.0,253.9863,254.2793,253.6366,253.7406,12449.0
2021-09-14 10:40:00,268.35,268.36,267.67,267.74,5502.0,253.6272,253.6366,252.9845,253.0506,5502.0
2021-09-14 10:45:00,267.58,267.89,267.54,267.81,1685.0,252.8994,253.1924,252.8616,253.1168,1685.0
2021-09-14 10:50:00,267.42,267.93,267.28,267.9,800.0,252.7482,253.2302,252.6159,253.2019,800.0
2021-09-14 10:55:00,267.87,267.87,267.68,267.79,751.0,253.1735,253.1735,252.9939,253.0979,751.0
2021-09-14 11:00:00,267.59,267.94,267.45,267.55,2800.0,252.9089,253.2397,252.7766,252.8711,2800.0
2021-09-14 11:05:00,267.49,267.72,267.49,267.72,4421.0,252.8144,253.0317,252.8144,253.0317,4421.0
2021-09-14 11:10:00,268.16,268.19,268.02,268.19,1164.0,253.4476,253.476,253.3153,253.476,1164.0
2021-09-14 11:15:00,268.19,268.19,267.77,267.86,1658.0,253.476,253.476,253.079,253.1641,1658.0
2021-09-14 11:20:00,267.72,267.81,267.48,267.48,1641.0,253.0317,253.1168,252.8049,252.8049,1641.0
2021-09-14 11:25:00,267.52,268.25,267.52,268.24,8100.0,252.8427,253.5327,252.8427,253.5232,8100.0
2021-09-14 11:30:00,268.61,268.79,268.45,268.79,3005.0,253.8729,254.043,253.7217,254.043,3005.0
2021-09-14 11:35:00,268.69,268.69,268.04,268.3,4391.0,253.9485,253.9485,253.3342,253.5799,4391.0
2021-09-14 11:40:00,268.37,268.59,268.11,268.34,1431.0,253.6461,253.854,253.4003,253.6177,1431.0
2021-09-14 11:45:00,268.31,268.44,268.05,268.29,1225.0,253.5894,253.7122,253.3436,253.5705,1225.0
2021-09-14 11:50:00,268.02,268.02,267.44,267.65,1300.0,253.3153,253.3153,252.7671,252.9656,1300.0
2021-09-14 11:55:00,267.54,268.02,267.53,268.02,634.0,252.8616,253.3153,252.8522,253.3153,634.0
2021-09-14 12:00:00,268.18,268.68,268.16,268.68,1135.0,253.4665,253.9391,253.4476,253.9391,1135.0
2021-09-14 12:05:00,268.44,268.73,268.38,268.73,600.0,253.7122,253.9863,253.6555,253.9863,600.0
2021-09-14 12:10:00,268.58,268.8,268.58,268.8,700.0,253.8446,254.0525,253.8446,254.0525,700.0
2021-09-14 12:15:00,268.76,268.8,268.69,268.69,700.0,254.0147,254.0525,253.9485,253.9485,700.0
2021-09-14 12:20:00,268.65,268.65,268.56,268.62,1000.0,253.9107,253.9107,253.8257,253.8824,1000.0
2021-09-14 12:25:00,268.51,268.77,268.51,268.77,200.0,253.7784,254.0241,253.7784,254.0241,200.0
2021-09-14 12:30:00,269.01,269.01,268.61,268.84,2194.0,254.251,254.251,253.8729,254.0903,2194.0
2021-09-14 12:35:00,268.76,268.88,268.73,268.88,907.0,254.0147,254.1281,253.9863,254.1281,907.0
2021-09-14 12:40:00,268.67,268.67,268.37,268.37,1052.0,253.9296,253.9296,253.6461,253.6461,1052.0
2021-09-14 12:45:00,268.42,268.46,268.22,268.46,1405.0,253.6933,253.7311,253.5043,253.7311,1405.0
2021-09-14 12:50:00,268.42,268.48,268.38,268.46,970.0,253.6933,253.7501,253.6555,253.7311,970.0
2021-09-14 12:55:00,268.18,268.18,267.7,267.73,1903.0,253.4665,253.4665,253.0128,253.0412,1903.0
2021-09-14 13:00:00,267.83,268.05,267.78,267.79,1600.0,253.1357,253.3436,253.0885,253.0979,1600.0
2021-09-14 13:05:00,267.76,267.76,267.33,267.33,1201.0,253.0696,253.0696,252.6631,252.6631,1201.0
2021-09-14 13:10:00,267.24,267.45,267.21,267.3,1978.0,252.5781,252.7766,252.5497,252.6348,1978.0
2021-09-14 13:15:00,267.25,267.77,267.25,267.77,1617.0,252.5875,253.079,252.5875,253.079,1617.0
2021-09-14 13:20:00,267.94,268.09,267.94,268.09,400.0,253.2397,253.3814,253.2397,253.3814,400.0
2021-09-14 13:25:00,268.12,268.12,267.77,267.96,1148.0,253.4098,253.4098,253.079,253.2586,1148.0
2021-09-14 13:30:00,267.96,268.09,267.62,267.76,1287.0,253.2586,253.3814,252.9372,253.0696,1287.0
2021-09-14 13:35:00,267.69,267.75,267.62,267.7,998.0,253.0034,253.0601,252.9372,253.0128,998.0
2021-09-14 13:40:00,267.87,268.08,267.82,268.08,1795.0,253.1735,253.372,253.1263,253.372,1795.0
2021-09-14 13:45:00,268.32,268.34,267.94,267.94,700.0,253.5988,253.6177,253.2397,253.2397,700.0
2021-09-14 13:50:00,267.8,267.83,267.8,267.81,500.0,253.1074,253.1357,253.1074,253.1168,500.0
2021-09-14 13:55:00,267.81,267.81,267.64,267.68,831.0,253.1168,253.1168,252.9561,252.9939,831.0
2021-09-14 14:00:00,267.68,267.68,267.52,267.65,1051.0,252.9939,252.9939,252.8427,252.9656,1051.0
2021-09-14 14:05:00,267.65,267.68,267.28,267.28,1024.0,252.9656,252.9939,252.6159,252.6159,1024.0
2021-09-14 14:10:00,267.19,267.23,267.07,267.16,906.0,252.5308,252.5686,252.4174,252.5025,906.0
2021-09-14 14:15:00,267.05,267.21,267.02,267.02,1500.0,252.3985,252.5497,252.3702,252.3702,1500.0
2021-09-14 14:20:00,266.98,267.06,266.82,266.89,2221.0,252.3323,252.408,252.1811,252.2473,2221.0
2021-09-14 14:25:00,266.79,266.84,266.78,266.78,1200.0,252.1528,252.2,252.1433,252.1433,1200.0
2021-09-14 14:30:00,266.7,266.7,266.36,266.42,2860.0,252.0677,252.0677,251.7464,251.8031,2860.0
2021-09-14 14:35:00,266.41,266.58,266.32,266.58,1122.0,251.7936,251.9543,251.7086,251.9543,1122.0
2021-09-14 14:40:00,266.68,266.88,266.68,266.83,2300.0,252.0488,252.2378,252.0488,252.1906,2300.0
2021-09-14 14:45:00,266.83,266.88,266.36,266.37,2191.0,252.1906,252.2378,251.7464,251.7558,2191.0
2021-09-14 14:50:00,266.37,266.39,266.33,266.39,600.0,251.7558,251.7747,251.718,251.7747,600.0
2021-09-14 14:55:00,266.32,266.6,266.32,266.39,1300.0,251.7086,251.9732,251.7086,251.7747,1300.0
2021-09-14 15:00:00,266.42,266.45,266.3,266.45,1175.0,251.8031,251.8314,251.6897,251.8314,1175.0
2021-09-14 15:05:00,266.48,266.54,266.29,266.54,698.0,251.8598,251.9165,251.6802,251.9165,698.0
2021-09-14 15:10:00,266.38,266.63,266.37,266.38,5490.0,251.7653,252.0015,251.7558,251.7653,5490.0
2021-09-14 15:15:00,266.42,266.44,266.1,266.4,3306.0,251.8031,251.822,251.5006,251.7842,3306.0
2021-09-14 15:20:00,266.12,266.6,266.12,266.37,962.0,251.5195,251.9732,251.5195,251.7558,962.0
2021-09-14 15:25:00,266.3,266.53,266.17,266.27,4774.0,251.6897,251.907,251.5668,251.6613,4774.0
2021-09-14 15:30:00,266.04,266.21,265.84,266.11,5297.0,251.4439,251.6046,251.2549,251.5101,5297.0
2021-09-14 15:35:00,266.1,266.14,265.84,266.14,2140.0,251.5006,251.5384,251.2549,251.5384,2140.0
2021-09-14 15:40:00,266.07,266.4,265.99,266.36,3131.0,251.4723,251.7842,251.3967,251.7464,3131.0
2021-09-14 15:45:00,266.36,266.59,266.05,266.05,3501.0,251.7464,251.9637,251.4534,251.4534,3501.0
2021-09-14 15:50:00,265.95,266.72,265.95,266.57,7444.0,251.3589,252.0866,251.3589,251.9448,7444.0
2021-09-14 15:55:00,266.56,266.79,266.48,266.75,27684.0,251.9354,252.1528,251.8598,252.115,27684.0
2021-09-15 09:30:00,267.04,267.04,266.0,266.49,2963.0,252.3891,252.3891,251.4061,251.8692,2963.0
2021-09-15 09:35:00,266.32,266.92,266.32,266.84,1194.0,251.7086,252.2756,251.7086,252.2,1194.0
2021-09-15 09:40:00,266.71,267.33,266.71,267.09,1800.0,252.0772,252.6631,252.0772,252.4363,1800.0
2021-09-15 09:45:00,267.33,268.83,267.33,268.8,1065.0,252.6631,254.0808,252.6631,254.0525,1065.0
2021-09-15 09:50:00,268.8,268.8,268.21,268.22,1122.0,254.0525,254.0525,253.4949,253.5043,1122.0
2021-09-15 09:55:00,268.48,268.58,267.85,267.86,2477.0,253.7501,253.8446,253.1546,253.1641,2477.0
2021-09-15 10:00:00,268.07,268.91,268.07,268.91,4424.0,253.3625,254.1565,253.3625,254.1565,4424.0
2021-09-15 10:05:00,268.63,268.73,268.49,268.59,1200.0,253.8918,253.9863,253.7595,253.854,1200.0
2021-09-15 10:10:00,268.32,268.32,267.54,267.65,1883.0,253.5988,253.5988,252.8616,252.9656,1883.0
2021-09-15 10:15:00,267.54,267.62,267.33,267.62,1200.0,252.8616,252.9372,252.6631,252.9372,1200.0
2021-09-15 10:20:00,267.63,267.76,267.13,267.51,1815.0,252.9467,253.0696,252.4741,252.8333,1815.0
2021-09-15 10:25:00,267.61,267.86,267.5,267.8,1799.0,252.9278,253.1641,252.8238,253.1074,1799.0
2021-09-15 10:30:00,267.85,268.76,267.85,268.54,1521.0,253.1546,254.0147,253.1546,253.8068,1521.0
2021-09-15 10:35:00,268.6,268.6,268.03,268.03,2100.0,253.8635,253.8635,253.3247,253.3247,2100.0
2021-09-15 10:40:00,267.91,267.91,267.03,267.25,900.0,253.2113,253.2113,252.3796,252.5875,900.0
2021-09-15 10:45:00,267.29,267.49,267.11,267.45,1632.0,252.6253,252.8144,252.4552,252.7766,1632.0
2021-09-15 10:50:00,267.54,267.64,267.01,267.01,2300.0,252.8616,252.9561,252.3607,252.3607,2300.0
2021-09-15 10:55:00,267.21,267.46,267.16,267.46,1056.0,252.5497,252.786,252.5025,252.786,1056.0
2021-09-15 11:00:00,267.5,267.99,267.46,267.99,1523.0,252.8238,253.2869,252.786,253.2869,1523.0
2021-09-15 11:05:00,268.36,268.36,268.33,268.33,200.0,253.6366,253.6366,253.6083,253.6083,200.0
2021-09-15 11:10:00,268.59,268.93,268.59,268.77,1517.0,253.854,254.1754,253.854,254.0241,1517.0
2021-09-15 11:15:00,268.73,268.83,268.69,268.83,500.0,253.9863,254.0808,253.9485,254.0808,500.0
2021-09-15 11:20:00,269.07,269.57,269.07,269.57,1686.0,254.3077,254.7802,254.3077,254.7802,1686.0
2021-09-15 11:25:00,269.61,269.92,269.61,269.9,1397.0,254.8181,255.111,254.8181,255.0921,1397.0
2021-09-15 11:30:00,269.72,269.72,269.34,269.62,4832.0,254.922,254.922,254.5629,254.8275,4832.0
2021-09-15 11:35:00,269.62,269.96,269.62,269.92,1600.0,254.8275,255.1489,254.8275,255.111,1600.0
2021-09-15 11:40:00,269.88,269.97,269.71,269.79,4823.0,255.0732,255.1583,254.9126,254.9882,4823.0
2021-09-15 11:45:00,269.98,269.98,269.69,269.78,1096.0,255.1678,255.1678,254.8937,254.9787,1096.0
2021-09-15 11:50:00,269.79,269.85,269.41,269.85,1807.0,254.9882,255.0449,254.629,255.0449,1807.0
2021-09-15 11:55:00,269.85,270.17,269.85,270.17,2688.0,255.0449,255.3473,255.0449,255.3473,2688.0
2021-09-15 12:00:00,270.22,270.22,269.99,269.99,1644.0,255.3946,255.3946,255.1772,255.1772,1644.0
2021-09-15 12:05:00,270.0,270.13,269.92,270.03,2102.0,255.1867,255.3095,255.111,255.215,2102.0
2021-09-15 12:10:00,270.13,270.4,270.13,270.23,1852.0,255.3095,255.5647,255.3095,255.404,1852.0
2021-09-15 12:15:00,270.39,270.63,270.39,270.63,600.0,255.5553,255.7821,255.5553,255.7821,600.0
2021-09-15 12:20:00,270.63,271.12,270.59,271.1,3100.0,255.7821,256.2452,255.7443,256.2263,3100.0
2021-09-15 12:25:00,271.12,271.44,271.0,271.3,2721.0,256.2452,256.5477,256.1318,256.4153,2721.0
2021-09-15 12:30:00,270.99,271.16,270.99,270.99,950.0,256.1223,256.283,256.1223,256.1223,950.0
2021-09-15 12:35:00,271.06,271.43,271.04,271.04,4276.0,256.1885,256.5382,256.1696,256.1696,4276.0
2021-09-15 12:40:00,271.24,271.95,271.24,271.8,700.0,256.3586,257.0297,256.3586,256.8879,700.0
2021-09-15 12:45:00,271.5,271.66,271.5,271.66,3800.0,256.6044,256.7556,256.6044,256.7556,3800.0
2021-09-15 12:50:00,271.68,271.97,271.6,271.96,4896.0,256.7745,257.0486,256.6989,257.0391,4896.0
2021-09-15 12:55:00,271.97,272.18,271.91,272.18,2702.0,257.0486,257.2471,256.9919,257.2471,2702.0
2021-09-15 13:00:00,272.18,272.18,272.02,272.06,1000.0,257.2471,257.2471,257.0958,257.1336,1000.0
2021-09-15 13:05:00,272.13,272.13,271.85,271.88,902.0,257.1998,257.1998,256.9352,256.9635,902.0
2021-09-15 13:10:00,271.9,272.41,271.84,272.36,3038.0,256.9824,257.4644,256.9257,257.4172,3038.0
2021-09-15 13:15:00,272.35,272.36,272.18,272.25,1407.0,257.4077,257.4172,257.2471,257.3132,1407.0
2021-09-15 13:20:00,272.28,272.39,272.25,272.39,1322.0,257.3416,257.4455,257.3132,257.4455,1322.0
2021-09-15 13:25:00,272.34,272.62,272.34,272.47,3677.0,257.3983,257.6629,257.3983,257.5211,3677.0
2021-09-15 13:30:00,272.49,272.72,272.48,272.72,4131.0,257.54,257.7574,257.5306,257.7574,4131.0
2021-09-15 13:35:00,272.71,272.71,272.5,272.5,300.0,257.748,257.748,257.5495,257.5495,300.0
2021-09-15 13:40:00,272.54,272.84,272.54,272.8,5652.0,257.5873,257.8708,257.5873,257.833,5652.0
2021-09-15 13:45:00,272.7,273.07,272.7,272.94,7120.0,257.7385,258.0882,257.7385,257.9654,7120.0
2021-09-15 13:50:00,272.79,272.93,272.79,272.82,500.0,257.8236,257.9559,257.8236,257.8519,500.0
2021-09-15 13:55:00,272.67,272.67,272.35,272.35,1243.0,257.7102,257.7102,257.4077,257.4077,1243.0
2021-09-15 14:00:00,272.39,272.49,272.21,272.41,3124.0,257.4455,257.54,257.2754,257.4644,3124.0
2021-09-15 14:05:00,272.41,272.49,272.33,272.45,2503.0,257.4644,257.54,257.3888,257.5022,2503.0
2021-09-15 14:10:00,272.48,272.59,272.12,272.13,2504.0,257.5306,257.6346,257.1903,257.1998,2504.0
2021-09-15 14:15:00,272.1,272.2,272.01,272.01,3230.0,257.1714,257.266,257.0864,257.0864,3230.0
2021-09-15 14:20:00,272.17,272.32,271.96,271.96,3348.0,257.2376,257.3794,257.0391,257.0391,3348.0
2021-09-15 14:25:00,271.96,272.29,271.96,272.18,3088.0,257.0391,257.351,257.0391,257.2471,3088.0
2021-09-15 14:30:00,271.98,272.05,271.57,271.67,3007.0,257.058,257.1242,256.6705,256.765,3007.0
2021-09-15 14:35:00,271.7,271.74,271.39,271.39,1853.0,256.7934,256.8312,256.5004,256.5004,1853.0
2021-09-15 14:40:00,271.46,271.52,271.32,271.5,2309.0,256.5666,256.6233,256.4342,256.6044,2309.0
2021-09-15 14:45:00,271.58,271.68,271.5,271.5,1416.0,256.68,256.7745,256.6044,256.6044,1416.0
2021-09-15 14:50:00,271.45,271.46,271.15,271.35,2440.0,256.5571,256.5666,256.2736,256.4626,2440.0
2021-09-15 14:55:00,271.36,271.36,271.1,271.1,2036.0,256.472,256.472,256.2263,256.2263,2036.0
2021-09-15 15:00:00,271.17,271.25,271.08,271.25,3411.0,256.2925,256.3681,256.2074,256.3681,3411.0
2021-09-15 15:05:00,271.27,271.67,271.27,271.56,3508.0,256.387,256.765,256.387,256.6611,3508.0
2021-09-15 15:10:00,271.66,271.94,271.65,271.93,5332.0,256.7556,257.0202,256.7461,257.0108,5332.0
2021-09-15 15:15:00,271.93,272.0,271.81,271.94,4118.0,257.0108,257.0769,256.8974,257.0202,4118.0
2021-09-15 15:20:00,271.95,272.09,271.77,271.83,2650.0,257.0297,257.162,256.8595,256.9163,2650.0
2021-09-15 15:25:00,271.86,272.0,271.67,271.98,5480.0,256.9446,257.0769,256.765,257.058,5480.0
2021-09-15 15:30:00,271.93,272.32,271.9,272.0,7588.0,257.0108,257.3794,256.9824,257.0769,7588.0
2021-09-15 15:35:00,272.1,272.43,271.97,272.25,9329.0,257.1714,257.4833,257.0486,257.3132,9329.0
2021-09-15 15:40:00,272.26,272.26,271.9,272.0,7492.0,257.3227,257.3227,256.9824,257.0769,7492.0
2021-09-15 15:45:00,272.02,272.09,271.56,271.56,5140.0,257.0958,257.162,256.6611,256.6611,5140.0
2021-09-15 15:50:00,271.44,271.77,271.44,271.47,4407.0,256.5477,256.8595,256.5477,256.576,4407.0
2021-09-15 15:55:00,271.38,271.45,271.17,271.38,26064.0,256.4909,256.5571,256.2925,256.4909,26064.0
2021-09-16 09:30:00,272.28,273.66,272.28,272.73,5314.0,257.3416,258.6459,257.3416,257.7669,5314.0
2021-09-16 09:35:00,272.63,272.85,272.41,272.42,1000.0,257.6724,257.8803,257.4644,257.4739,1000.0
2021-09-16 09:40:00,273.14,273.14,271.99,271.99,903.0,258.1544,258.1544,257.0675,257.0675,903.0
2021-09-16 09:45:00,271.99,272.62,271.47,272.62,1683.0,257.0675,257.6629,256.576,257.6629,1683.0
2021-09-16 09:50:00,272.52,272.56,271.99,271.99,1005.0,257.5684,257.6062,257.0675,257.0675,1005.0
2021-09-16 09:55:00,271.57,271.92,271.41,271.87,1393.0,256.6705,257.0013,256.5193,256.9541,1393.0
2021-09-16 10:00:00,271.52,271.71,271.05,271.06,2843.0,256.6233,256.8028,256.179,256.1885,2843.0
2021-09-16 10:05:00,271.34,271.35,270.22,270.95,2541.0,256.4531,256.4626,255.3946,256.0845,2541.0
2021-09-16 10:10:00,270.89,271.04,270.53,270.53,3267.0,256.0278,256.1696,255.6876,255.6876,3267.0
2021-09-16 10:15:00,270.42,270.42,270.01,270.14,2101.0,255.5836,255.5836,255.1961,255.319,2101.0
2021-09-16 10:20:00,270.03,270.03,269.58,269.8,5805.0,255.215,255.215,254.7897,254.9976,5805.0
2021-09-16 10:25:00,269.66,269.66,269.37,269.37,3229.0,254.8653,254.8653,254.5912,254.5912,3229.0
2021-09-16 10:30:00,269.39,269.67,269.36,269.66,2300.0,254.6101,254.8748,254.5818,254.8653,2300.0
2021-09-16 10:35:00,270.39,270.87,270.15,270.87,2400.0,255.5553,256.0089,255.3284,256.0089,2400.0
2021-09-16 10:40:00,270.88,270.88,270.12,270.14,2005.0,256.0184,256.0184,255.3001,255.319,2005.0
2021-09-16 10:45:00,270.04,270.16,269.91,270.04,1276.0,255.2245,255.3379,255.1016,255.2245,1276.0
2021-09-16 10:50:00,269.87,269.87,269.55,269.55,400.0,255.0638,255.0638,254.7613,254.7613,400.0
2021-09-16 10:55:00,268.74,269.31,268.72,269.21,1170.0,253.9958,254.5345,253.9769,254.44,1170.0
2021-09-16 11:00:00,269.35,269.59,269.31,269.31,1354.0,254.5723,254.7992,254.5345,254.5345,1354.0
2021-09-16 11:05:00,269.31,269.91,269.31,269.91,904.0,254.5345,255.1016,254.5345,255.1016,904.0
2021-09-16 11:10:00,269.64,270.46,269.58,270.42,600.0,254.8464,255.6214,254.7897,255.5836,600.0
2021-09-16 11:15:00,270.42,270.42,270.18,270.3,1485.0,255.5836,255.5836,255.3568,255.4702,1485.0
2021-09-16 11:20:00,270.26,270.27,270.17,270.17,200.0,255.4324,255.4418,255.3473,255.3473,200.0
2021-09-16 11:25:00,270.5,270.87,270.4,270.87,2595.0,255.6592,256.0089,255.5647,256.0089,2595.0
2021-09-16 11:30:00,270.94,271.23,270.94,271.11,1714.0,256.0751,256.3492,256.0751,256.2358,1714.0
2021-09-16 11:35:00,270.92,270.92,270.59,270.84,911.0,256.0562,256.0562,255.7443,255.9806,911.0
2021-09-16 11:40:00,270.85,271.03,270.85,270.91,797.0,255.99,256.1601,255.99,256.0467,797.0
2021-09-16 11:45:00,270.48,270.89,270.48,270.89,1425.0,255.6403,256.0278,255.6403,256.0278,1425.0
2021-09-16 11:50:00,270.9,271.05,270.88,271.0,1466.0,256.0373,256.179,256.0184,256.1318,1466.0
2021-09-16 11:55:00,270.93,271.49,270.93,271.42,2575.0,256.0656,256.5949,256.0656,256.5287,2575.0
2021-09-16 12:00:00,271.29,271.35,270.61,270.61,1984.0,256.4059,256.4626,255.7632,255.7632,1984.0
2021-09-16 12:05:00,270.64,271.16,270.63,271.16,868.0,255.7915,256.283,255.7821,256.283,868.0
2021-09-16 12:10:00,271.07,271.07,270.91,271.0,501.0,256.198,256.198,256.0467,256.1318,501.0
2021-09-16 12:15:00,271.0,271.32,271.0,271.25,701.0,256.1318,256.4342,256.1318,256.3681,701.0
2021-09-16 12:20:00,271.39,271.39,271.21,271.24,1096.0,256.5004,256.5004,256.3303,256.3586,1096.0
2021-09-16 12:25:00,271.24,271.26,271.24,271.26,504.0,256.3586,256.3775,256.3586,256.3775,504.0
2021-09-16 12:30:00,271.19,271.27,271.19,271.27,1127.0,256.3114,256.387,256.3114,256.387,1127.0
2021-09-16 12:35:00,271.37,271.38,271.32,271.32,850.0,256.4815,256.4909,256.4342,256.4342,850.0
2021-09-16 12:40:00,271.37,271.71,271.22,271.71,900.0,256.4815,256.8028,256.3397,256.8028,900.0
2021-09-16 12:45:00,271.72,271.87,271.71,271.87,708.0,256.8123,256.9541,256.8028,256.9541,708.0
2021-09-16 12:50:00,271.87,271.87,271.25,271.25,1296.0,256.9541,256.9541,256.3681,256.3681,1296.0
2021-09-16 12:55:00,271.45,271.52,271.38,271.5,730.0,256.5571,256.6233,256.4909,256.6044,730.0
2021-09-16 13:00:00,271.38,271.38,271.09,271.09,1129.0,256.4909,256.4909,256.2169,256.2169,1129.0
2021-09-16 13:05:00,271.05,271.08,270.93,271.08,413.0,256.179,256.2074,256.0656,256.2074,413.0
2021-09-16 13:10:00,271.12,271.21,271.08,271.19,2101.0,256.2452,256.3303,256.2074,256.3114,2101.0
2021-09-16 13:15:00,271.1,271.38,271.1,271.35,5814.0,256.2263,256.4909,256.2263,256.4626,5814.0
2021-09-16 13:20:00,271.43,271.45,271.32,271.32,1535.0,256.5382,256.5571,256.4342,256.4342,1535.0
2021-09-16 13:25:00,271.3,271.47,271.29,271.29,2222.0,256.4153,256.576,256.4059,256.4059,2222.0
2021-09-16 13:30:00,271.24,271.24,270.73,270.78,1385.0,256.3586,256.3586,255.8766,255.9239,1385.0
2021-09-16 13:35:00,270.78,271.11,270.78,270.96,881.0,255.9239,256.2358,255.9239,256.094,881.0
2021-09-16 13:40:00,270.88,270.88,270.86,270.87,600.0,256.0184,256.0184,255.9995,256.0089,600.0
2021-09-16 13:45:00,270.86,270.89,270.78,270.82,1118.0,255.9995,256.0278,255.9239,255.9617,1118.0
2021-09-16 13:50:00,271.26,271.61,271.26,271.61,1172.0,256.3775,256.7083,256.3775,256.7083,1172.0
2021-09-16 13:55:00,271.63,271.63,271.43,271.43,605.0,256.7272,256.7272,256.5382,256.5382,605.0
2021-09-16 14:00:00,271.42,271.53,271.37,271.53,907.0,256.5287,256.6327,256.4815,256.6327,907.0
2021-09-16 14:05:00,271.5,271.69,271.43,271.69,900.0,256.6044,256.7839,256.5382,256.7839,900.0
2021-09-16 14:10:00,271.79,272.22,271.79,272.22,2739.0,256.8784,257.2849,256.8784,257.2849,2739.0
2021-09-16 14:15:00,272.26,272.28,272.01,272.01,827.0,257.3227,257.3416,257.0864,257.0864,827.0
2021-09-16 14:20:00,271.96,272.01,271.93,271.93,1005.0,257.0391,257.0864,257.0108,257.0108,1005.0
2021-09-16 14:25:00,271.85,271.9,271.66,271.75,1613.0,256.9352,256.9824,256.7556,256.8406,1613.0
2021-09-16 14:30:00,271.79,272.13,271.79,272.12,1532.0,256.8784,257.1998,256.8784,257.1903,1532.0
2021-09-16 14:35:00,272.13,272.14,272.06,272.06,1224.0,257.1998,257.2092,257.1336,257.1336,1224.0
2021-09-16 14:40:00,272.1,272.1,271.93,271.93,1256.0,257.1714,257.1714,257.0108,257.0108,1256.0
2021-09-16 14:45:00,272.02,272.02,271.91,271.91,1253.0,257.0958,257.0958,256.9919,256.9919,1253.0
2021-09-16 14:50:00,271.86,271.99,271.86,271.89,619.0,256.9446,257.0675,256.9446,256.973,619.0
2021-09-16 14:55:00,272.05,272.3,272.05,272.26,1155.0,257.1242,257.3605,257.1242,257.3227,1155.0
2021-09-16 15:00:00,272.25,272.52,272.25,272.46,1826.0,257.3132,257.5684,257.3132,257.5117,1826.0
2021-09-16 15:05:00,272.44,272.78,272.42,272.71,2204.0,257.4928,257.8141,257.4739,257.748,2204.0
2021-09-16 15:10:00,272.66,272.66,272.48,272.48,800.0,257.7007,257.7007,257.5306,257.5306,800.0
2021-09-16 15:15:00,272.56,272.62,272.32,272.62,2096.0,257.6062,257.6629,257.3794,257.6629,2096.0
2021-09-16 15:20:00,272.71,272.71,272.44,272.57,2524.0,257.748,257.748,257.4928,257.6157,2524.0
2021-09-16 15:25:00,272.49,272.54,272.36,272.36,2008.0,257.54,257.5873,257.4172,257.4172,2008.0
2021-09-16 15:30:00,272.31,272.43,272.23,272.31,2820.0,257.3699,257.4833,257.2943,257.3699,2820.0
2021-09-16 15:35:00,272.05,272.24,272.05,272.24,1770.0,257.1242,257.3038,257.1242,257.3038,1770.0
2021-09-16 15:40:00,272.28,272.31,272.1,272.1,2320.0,257.3416,257.3699,257.1714,257.1714,2320.0
2021-09-16 15:45:00,272.13,272.13,271.65,271.65,1709.0,257.1998,257.1998,256.7461,256.7461,1709.0
2021-09-16 15:50:00,271.8,271.91,271.66,271.83,6350.0,256.8879,256.9919,256.7556,256.9163,6350.0
2021-09-16 15:55:00,271.77,271.77,271.22,271.26,20397.0,256.8595,256.8595,256.3397,256.3775,20397.0
2021-09-17 09:30:00,270.48,273.71,270.48,273.71,101074.0,255.6403,258.6931,255.6403,258.6931,101074.0
2021-09-17 09:35:00,272.91,273.0,272.24,272.56,1655.0,257.937,258.0221,257.3038,257.6062,1655.0
2021-09-17 09:40:00,273.03,273.68,272.69,272.82,976.0,258.0504,258.6648,257.7291,257.8519,976.0
2021-09-17 09:45:00,272.68,272.75,271.77,271.77,1566.0,257.7196,257.7858,256.8595,256.8595,1566.0
2021-09-17 09:50:00,271.63,272.36,271.24,271.43,3528.0,256.7272,257.4172,256.3586,256.5382,3528.0
2021-09-17 09:55:00,271.13,271.16,270.81,271.06,1520.0,256.2547,256.283,255.9522,256.1885,1520.0
2021-09-17 10:00:00,271.22,271.48,271.02,271.02,1876.0,256.3397,256.5855,256.1507,256.1507,1876.0
2021-09-17 10:05:00,271.06,271.67,271.02,271.67,1203.0,256.1885,256.765,256.1507,256.765,1203.0
2021-09-17 10:10:00,271.82,272.18,271.0,271.0,1778.0,256.9068,257.2471,256.1318,256.1318,1778.0
2021-09-17 10:15:00,270.97,271.19,270.63,271.19,1504.0,256.1034,256.3114,255.7821,256.3114,1504.0
2021-09-17 10:20:00,271.26,271.37,270.89,270.94,2200.0,256.3775,256.4815,256.0278,256.0751,2200.0
2021-09-17 10:25:00,270.7,271.22,270.7,271.18,2024.0,255.8483,256.3397,255.8483,256.3019,2024.0
2021-09-17 10:30:00,270.91,270.91,270.19,270.72,2102.0,256.0467,256.0467,255.3662,255.8672,2102.0
2021-09-17 10:35:00,270.72,270.79,270.59,270.74,1100.0,255.8672,255.9333,255.7443,255.8861,1100.0
2021-09-17 10:40:00,270.51,270.52,269.87,269.87,4871.0,255.6687,255.6781,255.0638,255.0638,4871.0
2021-09-17 10:45:00,269.83,270.15,269.58,269.92,1802.0,255.026,255.3284,254.7897,255.111,1802.0
2021-09-17 10:50:00,269.79,270.12,269.62,270.12,1999.0,254.9882,255.3001,254.8275,255.3001,1999.0
2021-09-17 10:55:00,270.12,270.12,269.76,269.89,1900.0,255.3001,255.3001,254.9598,255.0827,1900.0
2021-09-17 11:00:00,269.96,270.14,269.95,269.96,1003.0,255.1489,255.319,255.1394,255.1489,1003.0
2021-09-17 11:05:00,270.38,270.7,270.18,270.69,1620.0,255.5458,255.8483,255.3568,255.8388,1620.0
2021-09-17 11:10:00,270.42,271.23,270.18,271.23,2888.0,255.5836,256.3492,255.3568,256.3492,2888.0
2021-09-17 11:15:00,271.48,271.86,271.45,271.84,902.0,256.5855,256.9446,256.5571,256.9257,902.0
2021-09-17 11:20:00,271.87,272.05,271.79,271.82,1990.0,256.9541,257.1242,256.8784,256.9068,1990.0
2021-09-17 11:25:00,271.69,271.81,271.26,271.42,1500.0,256.7839,256.8974,256.3775,256.5287,1500.0
2021-09-17 11:30:00,271.22,271.22,270.46,270.71,2020.0,256.3397,256.3397,255.6214,255.8577,2020.0
2021-09-17 11:35:00,270.68,270.82,270.43,270.8,2082.0,255.8293,255.9617,255.5931,255.9428,2082.0
2021-09-17 11:40:00,270.85,270.98,270.38,270.39,1608.0,255.99,256.1129,255.5458,255.5553,1608.0
2021-09-17 11:45:00,270.4,270.83,270.4,270.83,2470.0,255.5647,255.9711,255.5647,255.9711,2470.0
2021-09-17 11:50:00,270.82,270.82,270.23,270.53,1200.0,255.9617,255.9617,255.404,255.6876,1200.0
2021-09-17 11:55:00,270.51,270.99,270.51,270.99,1245.0,255.6687,256.1223,255.6687,256.1223,1245.0
2021-09-17 12:00:00,270.48,270.71,270.45,270.71,1300.0,255.6403,255.8577,255.612,255.8577,1300.0
2021-09-17 12:05:00,270.85,270.93,270.21,270.32,2302.0,255.99,256.0656,255.3851,255.4891,2302.0
2021-09-17 12:10:00,270.32,270.32,270.07,270.07,700.0,255.4891,255.4891,255.2528,255.2528,700.0
2021-09-17 12:15:00,269.86,269.88,269.7,269.77,2098.0,255.0543,255.0732,254.9031,254.9693,2098.0
2021-09-17 12:20:00,269.55,269.67,269.35,269.61,2040.0,254.7613,254.8748,254.5723,254.8181,2040.0
2021-09-17 12:25:00,269.54,269.54,269.31,269.31,797.0,254.7519,254.7519,254.5345,254.5345,797.0
2021-09-17 12:30:00,269.28,269.33,269.17,269.33,1220.0,254.5062,254.5534,254.4022,254.5534,1220.0
2021-09-17 12:35:00,269.33,269.62,269.33,269.62,1103.0,254.5534,254.8275,254.5534,254.8275,1103.0
2021-09-17 12:40:00,269.72,269.83,269.61,269.64,1610.0,254.922,255.026,254.8181,254.8464,1610.0
2021-09-17 12:45:00,269.76,269.76,269.51,269.51,1317.0,254.9598,254.9598,254.7235,254.7235,1317.0
2021-09-17 12:50:00,269.51,269.55,269.44,269.55,507.0,254.7235,254.7613,254.6574,254.7613,507.0
2021-09-17 12:55:00,269.67,269.67,269.11,269.23,2303.0,254.8748,254.8748,254.3455,254.4589,2303.0
2021-09-17 13:00:00,269.05,269.1,268.63,268.64,4431.0,254.2888,254.336,253.8918,253.9013,4431.0
2021-09-17 13:05:00,268.54,268.71,268.51,268.62,929.0,253.8068,253.9674,253.7784,253.8824,929.0
2021-09-17 13:10:00,268.57,268.69,268.47,268.48,1298.0,253.8351,253.9485,253.7406,253.7501,1298.0
2021-09-17 13:15:00,268.48,268.49,268.39,268.39,640.0,253.7501,253.7595,253.665,253.665,640.0
2021-09-17 13:20:00,268.43,268.43,268.2,268.24,2080.0,253.7028,253.7028,253.4854,253.5232,2080.0
2021-09-17 13:25:00,268.24,268.36,268.24,268.35,802.0,253.5232,253.6366,253.5232,253.6272,802.0
2021-09-17 13:30:00,268.28,268.36,268.12,268.26,2384.0,253.561,253.6366,253.4098,253.5421,2384.0
2021-09-17 13:35:00,268.38,268.67,268.38,268.67,1006.0,253.6555,253.9296,253.6555,253.9296,1006.0
2021-09-17 13:40:00,268.63,268.63,268.35,268.37,849.0,253.8918,253.8918,253.6272,253.6461,849.0
2021-09-17 13:45:00,268.27,268.33,267.97,267.97,1507.0,253.5516,253.6083,253.268,253.268,1507.0
2021-09-17 13:50:00,267.83,268.09,267.7,268.09,1000.0,253.1357,253.3814,253.0128,253.3814,1000.0
2021-09-17 13:55:00,268.01,268.16,267.85,268.16,1133.0,253.3058,253.4476,253.1546,253.4476,1133.0
2021-09-17 14:00:00,268.2,268.4,268.16,268.3,2465.0,253.4854,253.6744,253.4476,253.5799,2465.0
2021-09-17 14:05:00,268.48,268.91,268.3,268.74,3210.0,253.7501,254.1565,253.5799,253.9958,3210.0
2021-09-17 14:10:00,268.83,269.01,268.7,268.7,4113.0,254.0808,254.251,253.958,253.958,4113.0
2021-09-17 14:15:00,268.61,268.63,268.53,268.57,1056.0,253.8729,253.8918,253.7973,253.8351,1056.0
2021-09-17 14:20:00,268.56,269.06,268.46,269.06,2285.0,253.8257,254.2982,253.7311,254.2982,2285.0
2021-09-17 14:25:00,269.09,269.19,268.76,268.76,1401.0,254.3266,254.4211,254.0147,254.0147,1401.0
2021-09-17 14:30:00,268.59,268.77,268.47,268.66,1182.0,253.854,254.0241,253.7406,253.9202,1182.0
2021-09-17 14:35:00,268.65,268.72,268.43,268.72,1012.0,253.9107,253.9769,253.7028,253.9769,1012.0
2021-09-17 14:40:00,268.78,269.22,268.74,269.21,3499.0,254.0336,254.4495,253.9958,254.44,3499.0
2021-09-17 14:45:00,269.08,269.18,268.93,269.18,934.0,254.3171,254.4116,254.1754,254.4116,934.0
2021-09-17 14:50:00,269.2,269.38,269.2,269.29,1411.0,254.4305,254.6007,254.4305,254.5156,1411.0
2021-09-17 14:55:00,269.29,269.36,269.07,269.22,1401.0,254.5156,254.5818,254.3077,254.4495,1401.0
2021-09-17 15:00:00,269.25,269.8,269.25,269.8,1301.0,254.4778,254.9976,254.4778,254.9976,1301.0
2021-09-17 15:05:00,269.75,269.75,269.44,269.53,1495.0,254.9504,254.9504,254.6574,254.7424,1495.0
2021-09-17 15:10:00,269.54,269.55,269.2,269.24,2524.0,254.7519,254.7613,254.4305,254.4684,2524.0
2021-09-17 15:15:00,269.28,269.52,269.28,269.41,961.0,254.5062,254.733,254.5062,254.629,961.0
2021-09-17 15:20:00,269.41,269.61,269.37,269.61,907.0,254.629,254.8181,254.5912,254.8181,907.0
2021-09-17 15:25:00,269.48,269.48,269.0,269.1,2559.0,254.6952,254.6952,254.2415,254.336,2559.0
2021-09-17 15:30:00,268.97,269.03,268.83,269.03,1951.0,254.2132,254.2699,254.0808,254.2699,1951.0
2021-09-17 15:35:00,269.16,269.51,268.86,269.42,8210.0,254.3927,254.7235,254.1092,254.6385,8210.0
2021-09-17 15:40:00,269.43,269.96,269.34,269.89,6329.0,254.6479,255.1489,254.5629,255.0827,6329.0
2021-09-17 15:45:00,269.89,269.93,268.72,268.85,9442.0,255.0827,255.1205,253.9769,254.0998,9442.0
2021-09-17 15:50:00,269.03,269.73,268.93,269.68,11774.0,254.2699,254.9315,254.1754,254.8842,11774.0
2021-09-17 15:55:00,269.68,270.11,269.33,269.55,42223.0,254.8842,255.2906,254.5534,254.7613,42223.0
2021-09-20 09:30:00,262.53,262.53,260.48,260.53,7514.0,248.1265,248.1265,246.189,246.2362,7514.0
2021-09-20 09:35:00,260.45,261.63,260.44,261.33,2075.0,246.1606,247.2759,246.1512,246.9923,2075.0
2021-09-20 09:40:00,261.31,262.48,261.3,261.97,1892.0,246.9734,248.0792,246.964,247.5972,1892.0
2021-09-20 09:45:00,262.01,262.38,261.06,261.32,7764.0,247.635,247.9847,246.7371,246.9829,7764.0
2021-09-20 09:50:00,261.21,261.21,259.87,260.44,2517.0,246.8789,246.8789,245.6124,246.1512,2517.0
2021-09-20 09:55:00,260.51,260.51,259.48,259.48,1102.0,246.2173,246.2173,245.2438,245.2438,1102.0
2021-09-20 10:00:00,259.69,259.69,258.63,258.63,4181.0,245.4423,245.4423,244.4405,244.4405,4181.0
2021-09-20 10:05:00,258.66,260.1,258.65,259.29,3667.0,244.4688,245.8298,244.4594,245.0643,3667.0
2021-09-20 10:10:00,259.09,260.55,259.09,260.3,3512.0,244.8752,246.2551,244.8752,246.0188,3512.0
2021-09-20 10:15:00,260.11,260.28,259.34,259.69,4320.0,245.8393,245.9999,245.1115,245.4423,4320.0
2021-09-20 10:20:00,259.8,259.8,258.43,258.43,1839.0,245.5463,245.5463,244.2514,244.2514,1839.0
2021-09-20 10:25:00,258.25,258.83,257.83,258.72,7670.0,244.0813,244.6295,243.6844,244.5255,7670.0
2021-09-20 10:30:00,258.74,259.43,258.23,258.49,3070.0,244.5444,245.1966,244.0624,244.3081,3070.0
2021-09-20 10:35:00,258.26,259.58,258.26,259.53,3155.0,244.0908,245.3383,244.0908,245.2911,3155.0
2021-09-20 10:40:00,259.61,259.61,258.88,259.18,2600.0,245.3667,245.3667,244.6767,244.9603,2600.0
2021-09-20 10:45:00,259.07,259.68,258.79,259.63,1806.0,244.8563,245.4329,244.5917,245.3856,1806.0
2021-09-20 10:50:00,259.21,259.51,258.86,259.04,2277.0,244.9886,245.2722,244.6578,244.828,2277.0
2021-09-20 10:55:00,258.93,258.93,258.0,258.27,2310.0,244.724,244.724,243.845,244.1002,2310.0
2021-09-20 11:00:00,258.01,258.11,257.37,258.11,4424.0,243.8545,243.949,243.2496,243.949,4424.0
2021-09-20 11:05:00,258.15,258.39,257.76,257.87,2209.0,243.9868,244.2136,243.6182,243.7222,2209.0
2021-09-20 11:10:00,257.76,258.01,257.3,258.01,2349.0,243.6182,243.8545,243.1834,243.8545,2349.0
2021-09-20 11:15:00,258.01,258.01,257.07,257.07,1741.0,243.8545,243.8545,242.9661,242.9661,1741.0
2021-09-20 11:20:00,257.31,257.57,257.07,257.1,2959.0,243.1929,243.4386,242.9661,242.9944,2959.0
2021-09-20 11:25:00,257.22,257.3,256.88,257.27,2300.0,243.1078,243.1834,242.7865,243.1551,2300.0
2021-09-20 11:30:00,257.11,257.13,256.58,256.6,2620.0,243.0039,243.0228,242.5029,242.5218,2620.0
2021-09-20 11:35:00,256.6,256.94,256.6,256.9,2177.0,242.5218,242.8432,242.5218,242.8054,2177.0
2021-09-20 11:40:00,256.72,256.72,256.27,256.32,2000.0,242.6353,242.6353,242.2099,242.2572,2000.0
2021-09-20 11:45:00,256.23,256.47,256.01,256.25,3801.0,242.1721,242.399,241.9642,242.191,3801.0
2021-09-20 11:50:00,256.14,256.23,255.77,255.9,2612.0,242.0871,242.1721,241.7374,241.8602,2612.0
2021-09-20 11:55:00,255.86,255.89,255.22,255.35,17521.0,241.8224,241.8508,241.2175,241.3404,17521.0
2021-09-20 12:00:00,255.38,255.43,254.5,254.5,3130.0,241.3688,241.416,240.5371,240.5371,3130.0
2021-09-20 12:05:00,254.4,254.47,254.12,254.13,3135.0,240.4425,240.5087,240.1779,240.1874,3135.0
2021-09-20 12:10:00,254.21,254.84,254.13,254.8,3001.0,240.263,240.8584,240.1874,240.8206,3001.0
2021-09-20 12:15:00,254.78,254.79,254.34,254.34,5340.0,240.8017,240.8111,240.3858,240.3858,5340.0
2021-09-20 12:20:00,254.39,254.39,253.86,253.86,1940.0,240.4331,240.4331,239.9322,239.9322,1940.0
2021-09-20 12:25:00,254.09,254.43,253.83,254.43,3036.0,240.1495,240.4709,239.9038,240.4709,3036.0
2021-09-20 12:30:00,254.33,254.88,254.33,254.87,1000.0,240.3764,240.8962,240.3764,240.8868,1000.0
2021-09-20 12:35:00,254.68,254.81,254.59,254.7,1748.0,240.7072,240.83,240.6221,240.7261,1748.0
2021-09-20 12:40:00,254.84,254.85,254.52,254.7,5602.0,240.8584,240.8678,240.556,240.7261,5602.0
2021-09-20 12:45:00,254.65,254.78,254.62,254.62,1174.0,240.6788,240.8017,240.6505,240.6505,1174.0
2021-09-20 12:50:00,254.59,254.6,254.06,254.06,3698.0,240.6221,240.6316,240.1212,240.1212,3698.0
2021-09-20 12:55:00,254.07,254.08,253.7,253.75,5520.0,240.1306,240.1401,239.7809,239.8282,5520.0
2021-09-20 13:00:00,253.68,253.91,253.42,253.47,3330.0,239.762,239.9794,239.5163,239.5636,3330.0
2021-09-20 13:05:00,253.59,253.64,253.3,253.3,2700.0,239.677,239.7242,239.4029,239.4029,2700.0
2021-09-20 13:10:00,253.3,253.38,253.12,253.13,4208.0,239.4029,239.4785,239.2328,239.2422,4208.0
2021-09-20 13:15:00,253.04,253.31,252.94,253.31,5419.0,239.1572,239.4123,239.0626,239.4123,5419.0
2021-09-20 13:20:00,253.29,253.37,253.22,253.32,4036.0,239.3934,239.469,239.3273,239.4218,4036.0
2021-09-20 13:25:00,253.3,253.92,253.28,253.91,13807.0,239.4029,239.9889,239.384,239.9794,13807.0
2021-09-20 13:30:00,253.81,253.81,253.39,253.47,5031.0,239.8849,239.8849,239.488,239.5636,5031.0
2021-09-20 13:35:00,253.47,254.46,253.46,254.4,3739.0,239.5636,240.4992,239.5541,240.4425,3739.0
2021-09-20 13:40:00,254.5,254.61,253.92,253.92,3136.0,240.5371,240.641,239.9889,239.9889,3136.0
2021-09-20 13:45:00,254.01,254.54,253.94,254.48,3055.0,240.0739,240.5749,240.0078,240.5181,3055.0
2021-09-20 13:50:00,254.43,254.64,254.36,254.36,3069.0,240.4709,240.6694,240.4047,240.4047,3069.0
2021-09-20 13:55:00,254.34,254.48,254.18,254.39,2002.0,240.3858,240.5181,240.2346,240.4331,2002.0
2021-09-20 14:00:00,254.61,254.61,254.05,254.32,3793.0,240.641,240.641,240.1117,240.3669,3793.0
2021-09-20 14:05:00,254.09,254.09,253.27,253.27,1820.0,240.1495,240.1495,239.3745,239.3745,1820.0
2021-09-20 14:10:00,253.38,253.38,253.13,253.19,3003.0,239.4785,239.4785,239.2422,239.2989,3003.0
2021-09-20 14:15:00,253.14,253.35,252.97,253.33,4001.0,239.2517,239.4501,239.091,239.4312,4001.0
2021-09-20 14:20:00,253.39,253.39,252.58,252.58,7756.0,239.488,239.488,238.7224,238.7224,7756.0
2021-09-20 14:25:00,252.69,252.84,252.6,252.78,3380.0,238.8264,238.9681,238.7413,238.9114,3380.0
2021-09-20 14:30:00,252.72,252.72,252.38,252.48,4779.0,238.8547,238.8547,238.5334,238.6279,4779.0
2021-09-20 14:35:00,252.28,252.28,251.88,252.11,5855.0,238.4389,238.4389,238.0608,238.2782,5855.0
2021-09-20 14:40:00,252.19,252.51,251.89,251.89,7867.0,238.3538,238.6562,238.0702,238.0702,7867.0
2021-09-20 14:45:00,251.95,252.49,251.94,252.35,2893.0,238.127,238.6373,238.1175,238.505,2893.0
2021-09-20 14:50:00,252.43,252.48,251.66,251.66,3482.0,238.5806,238.6279,237.8529,237.8529,3482.0
2021-09-20 14:55:00,251.68,252.26,251.49,251.98,7260.0,237.8718,238.4199,237.6922,238.1553,7260.0
2021-09-20 15:00:00,251.87,252.78,251.87,252.78,8990.0,238.0513,238.9114,238.0513,238.9114,8990.0
2021-09-20 15:05:00,252.73,252.73,252.35,252.4,15362.0,238.8642,238.8642,238.505,238.5523,15362.0
2021-09-20 15:10:00,252.61,252.84,252.54,252.54,6714.0,238.7507,238.9681,238.6846,238.6846,6714.0
2021-09-20 15:15:00,252.91,252.98,252.57,252.79,7828.0,239.0343,239.1004,238.7129,238.9209,7828.0
2021-09-20 15:20:00,252.78,253.64,252.78,253.64,8151.0,238.9114,239.7242,238.9114,239.7242,8151.0
2021-09-20 15:25:00,253.6,254.22,253.55,254.18,8553.0,239.6864,240.2724,239.6392,240.2346,8553.0
2021-09-20 15:30:00,254.12,255.04,253.95,255.04,13183.0,240.1779,241.0474,240.0172,241.0474,13183.0
2021-09-20 15:35:00,254.98,255.37,254.91,255.15,39685.0,240.9907,241.3593,240.9246,241.1514,39685.0
2021-09-20 15:40:00,255.25,255.32,255.03,255.11,32185.0,241.2459,241.3121,241.038,241.1136,32185.0
2021-09-20 15:45:00,255.16,255.73,255.08,255.53,8042.0,241.1608,241.6996,241.0852,241.5105,8042.0
2021-09-20 15:50:00,255.59,256.24,255.45,256.04,10336.0,241.5673,242.1816,241.4349,241.9926,10336.0
2021-09-20 15:55:00,256.16,256.61,256.06,256.34,40021.0,242.106,242.5313,242.0115,242.2761,40021.0
2021-09-21 09:30:00,258.69,258.74,257.2,257.2,6450.0,244.4972,244.5444,243.0889,243.0889,6450.0
2021-09-21 09:35:00,257.25,257.86,257.19,257.74,1100.0,243.1362,243.7127,243.0795,243.5993,1100.0
2021-09-21 09:40:00,257.74,257.76,256.47,256.87,1608.0,243.5993,243.6182,242.399,242.777,1608.0
2021-09-21 09:45:00,256.87,257.97,256.87,257.97,943.0,242.777,243.8167,242.777,243.8167,943.0
2021-09-21 09:50:00,257.55,257.81,257.05,257.05,1702.0,243.4197,243.6655,242.9471,242.9471,1702.0
2021-09-21 09:55:00,256.93,256.93,256.43,256.5,800.0,242.8337,242.8337,242.3612,242.4273,800.0
2021-09-21 10:00:00,256.31,256.74,256.13,256.52,4920.0,242.2477,242.6542,242.0776,242.4462,4920.0
2021-09-21 10:05:00,256.51,256.51,255.34,255.35,2566.0,242.4368,242.4368,241.331,241.3404,2566.0
2021-09-21 10:10:00,255.61,256.02,255.52,256.02,700.0,241.5862,241.9737,241.5011,241.9737,700.0
2021-09-21 10:15:00,256.37,256.53,255.92,256.0,2648.0,242.3045,242.4557,241.8791,241.9548,2648.0
2021-09-21 10:20:00,256.04,256.04,254.9,255.04,3034.0,241.9926,241.9926,240.9151,241.0474,3034.0
2021-09-21 10:25:00,255.26,255.59,255.13,255.59,1066.0,241.2554,241.5673,241.1325,241.5673,1066.0
2021-09-21 10:30:00,255.34,255.77,255.21,255.21,1397.0,241.331,241.7374,241.2081,241.2081,1397.0
2021-09-21 10:35:00,255.13,255.13,254.26,254.71,2720.0,241.1325,241.1325,240.3102,240.7355,2720.0
2021-09-21 10:40:00,254.77,254.77,254.01,254.02,2589.0,240.7922,240.7922,240.0739,240.0834,2589.0
2021-09-21 10:45:00,253.9,253.9,253.23,253.23,600.0,239.97,239.97,239.3367,239.3367,600.0
2021-09-21 10:50:00,252.81,252.81,252.59,252.59,934.0,238.9398,238.9398,238.7318,238.7318,934.0
2021-09-21 10:55:00,253.13,253.22,252.77,252.97,3067.0,239.2422,239.3273,238.902,239.091,3067.0
2021-09-21 11:00:00,252.8,253.14,252.65,252.8,1802.0,238.9303,239.2517,238.7886,238.9303,1802.0
2021-09-21 11:05:00,253.42,253.92,253.42,253.92,1101.0,239.5163,239.9889,239.5163,239.9889,1101.0
2021-09-21 11:10:00,253.57,253.69,253.24,253.4,900.0,239.6581,239.7715,239.3462,239.4974,900.0
2021-09-21 11:15:00,253.33,253.33,252.64,252.81,1002.0,239.4312,239.4312,238.7791,238.9398,1002.0
2021-09-21 11:20:00,252.7,252.88,252.61,252.61,1382.0,238.8358,239.0059,238.7507,238.7507,1382.0
2021-09-21 11:25:00,252.4,252.62,252.2,252.2,1400.0,238.5523,238.7602,238.3632,238.3632,1400.0
2021-09-21 11:30:00,252.39,253.59,252.29,253.43,1808.0,238.5428,239.677,238.4483,239.5258,1808.0
2021-09-21 11:35:00,253.54,253.69,253.54,253.57,1034.0,239.6297,239.7715,239.6297,239.6581,1034.0
2021-09-21 11:40:00,253.57,253.8,253.45,253.79,4025.0,239.6581,239.8755,239.5447,239.866,4025.0
2021-09-21 11:45:00,253.86,254.0,253.8,253.87,2513.0,239.9322,240.0645,239.8755,239.9416,2513.0
2021-09-21 11:50:00,253.99,254.05,253.75,253.87,2655.0,240.055,240.1117,239.8282,239.9416,2655.0
2021-09-21 11:55:00,253.97,254.09,253.94,253.95,1100.0,240.0361,240.1495,240.0078,240.0172,1100.0
2021-09-21 12:00:00,253.95,254.54,253.95,254.2,2967.0,240.0172,240.5749,240.0172,240.2535,2967.0
2021-09-21 12:05:00,254.63,254.81,254.63,254.67,665.0,240.6599,240.83,240.6599,240.6977,665.0
2021-09-21 12:10:00,255.02,255.33,254.99,255.33,1784.0,241.0285,241.3215,241.0002,241.3215,1784.0
2021-09-21 12:15:00,255.19,255.35,255.04,255.33,1766.0,241.1892,241.3404,241.0474,241.3215,1766.0
2021-09-21 12:20:00,255.21,255.64,255.07,255.42,2804.0,241.2081,241.6145,241.0758,241.4066,2804.0
2021-09-21 12:25:00,255.45,255.59,255.43,255.47,2655.0,241.4349,241.5673,241.416,241.4538,2655.0
2021-09-21 12:30:00,255.63,255.69,255.59,255.69,800.0,241.6051,241.6618,241.5673,241.6618,800.0
2021-09-21 12:35:00,255.61,255.76,255.47,255.76,2079.0,241.5862,241.7279,241.4538,241.7279,2079.0
2021-09-21 12:40:00,255.62,255.63,255.55,255.6,1800.0,241.5956,241.6051,241.5294,241.5767,1800.0
2021-09-21 12:45:00,255.5,255.5,254.89,254.89,1858.0,241.4822,241.4822,240.9057,240.9057,1858.0
2021-09-21 12:50:00,254.86,254.86,253.85,254.14,6477.0,240.8773,240.8773,239.9227,240.1968,6477.0
2021-09-21 12:55:00,254.04,254.62,254.02,254.5,3400.0,240.1023,240.6505,240.0834,240.5371,3400.0
2021-09-21 13:00:00,254.56,254.71,253.97,254.06,7212.0,240.5938,240.7355,240.0361,240.1212,7212.0
2021-09-21 13:05:00,254.07,254.44,254.06,254.44,1744.0,240.1306,240.4803,240.1212,240.4803,1744.0
2021-09-21 13:10:00,254.24,254.24,254.04,254.07,1854.0,240.2913,240.2913,240.1023,240.1306,1854.0
2021-09-21 13:15:00,254.06,254.46,254.01,254.46,4829.0,240.1212,240.4992,240.0739,240.4992,4829.0
2021-09-21 13:20:00,254.64,254.72,254.24,254.25,3685.0,240.6694,240.745,240.2913,240.3008,3685.0
2021-09-21 13:25:00,254.14,254.27,253.99,254.2,2216.0,240.1968,240.3197,240.055,240.2535,2216.0
2021-09-21 13:30:00,254.17,254.28,254.17,254.18,1000.0,240.2252,240.3291,240.2252,240.2346,1000.0
2021-09-21 13:35:00,254.23,254.59,254.22,254.59,2418.0,240.2819,240.6221,240.2724,240.6221,2418.0
2021-09-21 13:40:00,254.48,254.48,254.14,254.23,1799.0,240.5181,240.5181,240.1968,240.2819,1799.0
2021-09-21 13:45:00,254.07,254.45,254.07,254.45,1001.0,240.1306,240.4898,240.1306,240.4898,1001.0
2021-09-21 13:50:00,254.45,254.45,253.87,253.97,809.0,240.4898,240.4898,239.9416,240.0361,809.0
2021-09-21 13:55:00,254.03,254.05,253.88,253.88,705.0,240.0928,240.1117,239.9511,239.9511,705.0
2021-09-21 14:00:00,254.17,254.32,254.17,254.32,903.0,240.2252,240.3669,240.2252,240.3669,903.0
2021-09-21 14:05:00,254.37,254.46,254.06,254.09,8752.0,240.4142,240.4992,240.1212,240.1495,8752.0
2021-09-21 14:10:00,254.11,254.14,254.01,254.14,910.0,240.1684,240.1968,240.0739,240.1968,910.0
2021-09-21 14:15:00,254.04,254.04,253.56,253.65,3910.0,240.1023,240.1023,239.6486,239.7337,3910.0
2021-09-21 14:20:00,253.5,253.58,253.33,253.39,1812.0,239.5919,239.6675,239.4312,239.488,1812.0
2021-09-21 14:25:00,253.11,253.14,252.95,252.95,700.0,239.2233,239.2517,239.0721,239.0721,700.0
2021-09-21 14:30:00,253.05,253.36,253.05,253.29,2347.0,239.1666,239.4596,239.1666,239.3934,2347.0
2021-09-21 14:35:00,253.31,253.51,253.22,253.42,2446.0,239.4123,239.6014,239.3273,239.5163,2446.0
2021-09-21 14:40:00,253.58,253.87,253.51,253.66,3550.0,239.6675,239.9416,239.6014,239.7431,3550.0
2021-09-21 14:45:00,253.58,253.86,253.55,253.8,3840.0,239.6675,239.9322,239.6392,239.8755,3840.0
2021-09-21 14:50:00,254.02,254.68,254.02,254.47,717.0,240.0834,240.7072,240.0834,240.5087,717.0
2021-09-21 14:55:00,254.29,254.33,253.92,253.98,1883.0,240.3386,240.3764,239.9889,240.0456,1883.0
2021-09-21 15:00:00,254.14,254.8,254.14,254.39,2127.0,240.1968,240.8206,240.1968,240.4331,2127.0
2021-09-21 15:05:00,254.32,254.65,254.32,254.5,1721.0,240.3669,240.6788,240.3669,240.5371,1721.0
2021-09-21 15:10:00,254.44,254.5,254.34,254.5,1246.0,240.4803,240.5371,240.3858,240.5371,1246.0
2021-09-21 15:15:00,254.98,254.98,254.45,254.45,1821.0,240.9907,240.9907,240.4898,240.4898,1821.0
2021-09-21 15:20:00,254.52,254.95,254.52,254.88,1417.0,240.556,240.9624,240.556,240.8962,1417.0
2021-09-21 15:25:00,254.89,255.21,254.74,255.21,2582.0,240.9057,241.2081,240.7639,241.2081,2582.0
2021-09-21 15:30:00,255.2,255.54,255.2,255.54,2700.0,241.1986,241.52,241.1986,241.52,2700.0
2021-09-21 15:35:00,255.38,255.6,255.21,255.28,1878.0,241.3688,241.5767,241.2081,241.2743,1878.0
2021-09-21 15:40:00,255.08,255.63,255.08,255.34,1862.0,241.0852,241.6051,241.0852,241.331,1862.0
2021-09-21 15:45:00,255.24,255.24,254.71,254.71,2624.0,241.2365,241.2365,240.7355,240.7355,2624.0
2021-09-21 15:50:00,254.91,255.05,254.51,254.51,7313.0,240.9246,241.0569,240.5465,240.5465,7313.0
2021-09-21 15:55:00,254.58,254.58,253.49,253.68,28179.0,240.6127,240.6127,239.5825,239.762,28179.0
2021-09-22 09:30:00,257.2,257.99,255.87,256.99,9773.0,243.0889,243.8356,241.8319,242.8904,9773.0
2021-09-22 09:35:00,256.99,257.5,256.78,257.1,1100.0,242.8904,243.3725,242.692,242.9944,1100.0
2021-09-22 09:40:00,256.24,256.24,255.95,255.95,500.0,242.1816,242.1816,241.9075,241.9075,500.0
2021-09-22 09:45:00,256.75,256.75,256.75,256.75,200.0,242.6636,242.6636,242.6636,242.6636,200.0
2021-09-22 09:50:00,257.45,257.53,256.99,257.04,5555.0,243.3252,243.4008,242.8904,242.9377,5555.0
2021-09-22 09:55:00,257.16,257.95,257.14,257.66,6296.0,243.0511,243.7978,243.0322,243.5237,6296.0
2021-09-22 10:00:00,257.53,258.34,257.48,258.28,16852.0,243.4008,244.1664,243.3536,244.1097,16852.0
2021-09-22 10:05:00,258.23,258.36,257.61,257.61,2027.0,244.0624,244.1853,243.4764,243.4764,2027.0
2021-09-22 10:10:00,257.7,257.7,256.71,257.02,3933.0,243.5615,243.5615,242.6258,242.9188,3933.0
2021-09-22 10:15:00,257.23,257.61,257.16,257.16,2000.0,243.1173,243.4764,243.0511,243.0511,2000.0
2021-09-22 10:20:00,257.13,257.14,256.61,256.86,2600.0,243.0228,243.0322,242.5313,242.7676,2600.0
2021-09-22 10:25:00,256.86,256.86,256.41,256.41,2556.0,242.7676,242.7676,242.3423,242.3423,2556.0
2021-09-22 10:30:00,256.2,256.67,256.2,256.67,4528.0,242.1438,242.588,242.1438,242.588,4528.0
2021-09-22 10:35:00,256.64,257.0,256.64,256.95,2523.0,242.5596,242.8999,242.5596,242.8526,2523.0
2021-09-22 10:40:00,256.88,257.2,256.87,257.2,1516.0,242.7865,243.0889,242.777,243.0889,1516.0
2021-09-22 10:45:00,257.2,257.37,256.78,257.37,3287.0,243.0889,243.2496,242.692,243.2496,3287.0
2021-09-22 10:50:00,257.35,257.42,257.0,257.29,2604.0,243.2307,243.2968,242.8999,243.174,2604.0
2021-09-22 10:55:00,257.29,257.75,257.29,257.75,1840.0,243.174,243.6087,243.174,243.6087,1840.0
2021-09-22 11:00:00,258.13,258.25,258.08,258.1,2109.0,243.9679,244.0813,243.9206,243.9395,2109.0
2021-09-22 11:05:00,258.1,258.1,257.73,257.73,2102.0,243.9395,243.9395,243.5898,243.5898,2102.0
2021-09-22 11:10:00,257.62,258.25,257.62,258.25,2512.0,243.4859,244.0813,243.4859,244.0813,2512.0
2021-09-22 11:15:00,258.12,258.3,258.11,258.23,1354.0,243.9584,244.1286,243.949,244.0624,1354.0
2021-09-22 11:20:00,258.23,258.23,257.96,258.06,2461.0,244.0624,244.0624,243.8072,243.9017,2461.0
2021-09-22 11:25:00,258.18,258.28,257.95,257.95,2700.0,244.0152,244.1097,243.7978,243.7978,2700.0
2021-09-22 11:30:00,258.02,258.42,258.02,258.2,2042.0,243.8639,244.242,243.8639,244.0341,2042.0
2021-09-22 11:35:00,258.49,258.63,258.49,258.55,1326.0,244.3081,244.4405,244.3081,244.3649,1326.0
2021-09-22 11:40:00,258.52,258.52,258.25,258.25,600.0,244.3365,244.3365,244.0813,244.0813,600.0
2021-09-22 11:45:00,258.65,258.78,258.32,258.32,1300.0,244.4594,244.5822,244.1475,244.1475,1300.0
2021-09-22 11:50:00,258.51,258.82,257.83,257.83,3796.0,244.327,244.62,243.6844,243.6844,3796.0
2021-09-22 11:55:00,258.07,258.45,257.97,258.45,1301.0,243.9112,244.2703,243.8167,244.2703,1301.0
2021-09-22 12:00:00,258.29,258.61,258.29,258.46,900.0,244.1191,244.4216,244.1191,244.2798,900.0
2021-09-22 12:05:00,258.45,258.45,258.11,258.38,1929.0,244.2703,244.2703,243.949,244.2042,1929.0
2021-09-22 12:10:00,258.29,258.47,258.2,258.47,2282.0,244.1191,244.2892,244.0341,244.2892,2282.0
2021-09-22 12:15:00,258.52,258.54,258.25,258.25,1000.0,244.3365,244.3554,244.0813,244.0813,1000.0
2021-09-22 12:20:00,258.34,258.43,258.25,258.25,2446.0,244.1664,244.2514,244.0813,244.0813,2446.0
2021-09-22 12:25:00,258.3,258.48,258.3,258.47,1803.0,244.1286,244.2987,244.1286,244.2892,1803.0
2021-09-22 12:30:00,258.44,258.52,258.43,258.44,1591.0,244.2609,244.3365,244.2514,244.2609,1591.0
2021-09-22 12:35:00,258.54,258.54,258.39,258.39,941.0,244.3554,244.3554,244.2136,244.2136,941.0
2021-09-22 12:40:00,258.39,258.49,258.3,258.43,3586.0,244.2136,244.3081,244.1286,244.2514,3586.0
2021-09-22 12:45:00,258.34,258.51,258.33,258.38,2202.0,244.1664,244.327,244.1569,244.2042,2202.0
2021-09-22 12:50:00,258.46,258.46,257.95,257.96,1742.0,244.2798,244.2798,243.7978,243.8072,1742.0
2021-09-22 12:55:00,258.01,258.2,258.01,258.2,1000.0,243.8545,244.0341,243.8545,244.0341,1000.0
2021-09-22 13:00:00,258.18,258.18,257.95,257.96,1023.0,244.0152,244.0152,243.7978,243.8072,1023.0
2021-09-22 13:05:00,257.95,257.95,257.85,257.85,220.0,243.7978,243.7978,243.7033,243.7033,220.0
2021-09-22 13:10:00,257.85,257.89,257.75,257.88,1816.0,243.7033,243.7411,243.6087,243.7316,1816.0
2021-09-22 13:15:00,257.75,257.83,257.7,257.83,807.0,243.6087,243.6844,243.5615,243.6844,807.0
2021-09-22 13:20:00,257.88,257.88,257.71,257.71,1434.0,243.7316,243.7316,243.5709,243.5709,1434.0
2021-09-22 13:25:00,257.78,257.95,257.77,257.81,4390.0,243.6371,243.7978,243.6276,243.6655,4390.0
2021-09-22 13:30:00,257.73,258.01,257.72,257.91,3300.0,243.5898,243.8545,243.5804,243.76,3300.0
2021-09-22 13:35:00,257.96,257.96,257.71,257.71,2197.0,243.8072,243.8072,243.5709,243.5709,2197.0
2021-09-22 13:40:00,257.83,257.98,257.77,257.85,1717.0,243.6844,243.8261,243.6276,243.7033,1717.0
2021-09-22 13:45:00,257.91,257.92,257.79,257.87,800.0,243.76,243.7694,243.6465,243.7222,800.0
2021-09-22 13:50:00,257.58,257.65,257.34,257.65,1085.0,243.4481,243.5142,243.2212,243.5142,1085.0
2021-09-22 13:55:00,257.54,257.99,257.47,257.99,1607.0,243.4103,243.8356,243.3441,243.8356,1607.0
2021-09-22 14:00:00,257.7,259.42,257.46,259.42,4893.0,243.5615,245.1871,243.3347,245.1871,4893.0
2021-09-22 14:05:00,259.82,259.82,259.18,259.38,3942.0,245.5652,245.5652,244.9603,245.1493,3942.0
2021-09-22 14:10:00,259.39,259.6,259.38,259.59,1685.0,245.1588,245.3572,245.1493,245.3478,1685.0
2021-09-22 14:15:00,260.09,260.09,259.66,259.66,3102.0,245.8204,245.8204,245.414,245.414,3102.0
2021-09-22 14:20:00,259.8,259.91,259.09,259.36,5538.0,245.5463,245.6502,244.8752,245.1304,5538.0
2021-09-22 14:25:00,259.31,260.02,259.31,260.02,1992.0,245.0832,245.7542,245.0832,245.7542,1992.0
2021-09-22 14:30:00,260.02,260.26,259.89,260.0,2602.0,245.7542,245.981,245.6313,245.7353,2602.0
2021-09-22 14:35:00,260.05,260.23,259.72,259.85,2598.0,245.7826,245.9527,245.4707,245.5935,2598.0
2021-09-22 14:40:00,259.85,259.85,259.6,259.69,2353.0,245.5935,245.5935,245.3572,245.4423,2353.0
2021-09-22 14:45:00,259.41,259.65,258.96,259.02,1770.0,245.1777,245.4045,244.7524,244.8091,1770.0
2021-09-22 14:50:00,258.82,259.41,258.39,259.39,2456.0,244.62,245.1777,244.2136,245.1588,2456.0
2021-09-22 14:55:00,259.07,259.7,259.07,259.56,1712.0,244.8563,245.4518,244.8563,245.3194,1712.0
2021-09-22 15:00:00,259.41,259.63,259.26,259.61,2325.0,245.1777,245.3856,245.0359,245.3667,2325.0
2021-09-22 15:05:00,259.51,259.91,259.28,259.75,2810.0,245.2722,245.6502,245.0548,245.499,2810.0
2021-09-22 15:10:00,259.68,260.34,259.68,260.34,1500.0,245.4329,246.0566,245.4329,246.0566,1500.0
2021-09-22 15:15:00,260.37,260.65,260.13,260.65,900.0,246.085,246.3496,245.8582,246.3496,900.0
2021-09-22 15:20:00,260.51,260.61,260.3,260.36,2318.0,246.2173,246.3118,246.0188,246.0755,2318.0
2021-09-22 15:25:00,260.49,260.55,260.31,260.31,1946.0,246.1984,246.2551,246.0283,246.0283,1946.0
2021-09-22 15:30:00,260.32,260.32,259.7,259.97,2484.0,246.0377,246.0377,245.4518,245.7069,2484.0
2021-09-22 15:35:00,259.98,260.66,259.98,260.63,3138.0,245.7164,246.3591,245.7164,246.3307,3138.0
2021-09-22 15:40:00,260.63,260.75,260.15,260.3,12440.0,246.3307,246.4442,245.8771,246.0188,12440.0
2021-09-22 15:45:00,260.27,260.27,259.64,259.67,2853.0,245.9905,245.9905,245.3951,245.4234,2853.0
2021-09-22 15:50:00,259.56,259.78,259.38,259.61,4812.0,245.3194,245.5274,245.1493,245.3667,4812.0
2021-09-22 15:55:00,259.43,259.43,258.91,259.15,23159.0,245.1966,245.1966,244.7051,244.9319,23159.0
2021-09-23 09:30:00,261.95,263.61,261.91,263.61,6062.0,247.5783,249.1472,247.5405,249.1472,6062.0
2021-09-23 09:35:00,263.99,264.77,263.95,264.77,900.0,249.5064,250.2436,249.4686,250.2436,900.0
2021-09-23 09:40:00,265.02,265.06,264.51,264.7,1766.0,250.4799,250.5177,249.9979,250.1774,1766.0
2021-09-23 09:45:00,265.19,265.61,265.19,265.61,3902.0,250.6406,251.0375,250.6406,251.0375,3902.0
2021-09-23 09:50:00,265.86,266.15,265.29,265.82,9897.0,251.2738,251.5479,250.7351,251.236,9897.0
2021-09-23 09:55:00,266.2,266.44,265.74,265.74,2180.0,251.5951,251.822,251.1604,251.1604,2180.0
2021-09-23 10:00:00,265.8,266.83,265.56,266.43,3744.0,251.2171,252.1906,250.9903,251.8125,3744.0
2021-09-23 10:05:00,266.7,267.13,266.44,266.57,5984.0,252.0677,252.4741,251.822,251.9448,5984.0
2021-09-23 10:10:00,266.93,267.6,266.93,267.6,1915.0,252.2851,252.9183,252.2851,252.9183,1915.0
2021-09-23 10:15:00,267.63,267.63,267.02,267.02,2586.0,252.9467,252.9467,252.3702,252.3702,2586.0
2021-09-23 10:20:00,267.0,267.56,267.0,267.08,2287.0,252.3512,252.8805,252.3512,252.4269,2287.0
2021-09-23 10:25:00,267.21,267.39,266.7,266.7,3328.0,252.5497,252.7199,252.0677,252.0677,3328.0
2021-09-23 10:30:00,266.71,267.18,266.58,267.13,1708.0,252.0772,252.5214,251.9543,252.4741,1708.0
2021-09-23 10:35:00,267.02,267.25,266.52,266.52,2675.0,252.3702,252.5875,251.8976,251.8976,2675.0
2021-09-23 10:40:00,266.92,266.98,266.67,266.86,1601.0,252.2756,252.3323,252.0394,252.2189,1601.0
2021-09-23 10:45:00,266.95,267.44,266.94,267.34,1466.0,252.304,252.7671,252.2945,252.6726,1466.0
2021-09-23 10:50:00,267.51,267.87,267.36,267.87,1390.0,252.8333,253.1735,252.6915,253.1735,1390.0
2021-09-23 10:55:00,267.88,268.37,267.55,268.37,2712.0,253.183,253.6461,252.8711,253.6461,2712.0
2021-09-23 11:00:00,268.33,268.35,267.88,268.17,1825.0,253.6083,253.6272,253.183,253.4571,1825.0
2021-09-23 11:05:00,268.18,268.49,268.09,268.29,2153.0,253.4665,253.7595,253.3814,253.5705,2153.0
2021-09-23 11:10:00,268.17,268.57,268.16,268.31,3300.0,253.4571,253.8351,253.4476,253.5894,3300.0
2021-09-23 11:15:00,268.24,268.36,268.22,268.22,4365.0,253.5232,253.6366,253.5043,253.5043,4365.0
2021-09-23 11:20:00,268.3,268.3,267.87,267.99,2787.0,253.5799,253.5799,253.1735,253.2869,2787.0
2021-09-23 11:25:00,268.04,268.3,267.95,268.23,1783.0,253.3342,253.5799,253.2491,253.5138,1783.0
2021-09-23 11:30:00,268.06,268.32,268.06,268.18,1126.0,253.3531,253.5988,253.3531,253.4665,1126.0
2021-09-23 11:35:00,268.18,268.61,268.18,268.61,622.0,253.4665,253.8729,253.4665,253.8729,622.0
2021-09-23 11:40:00,268.63,268.79,268.09,268.11,1580.0,253.8918,254.043,253.3814,253.4003,1580.0
2021-09-23 11:45:00,268.28,268.33,267.96,267.96,1466.0,253.561,253.6083,253.2586,253.2586,1466.0
2021-09-23 11:50:00,268.08,268.47,267.8,268.47,2500.0,253.372,253.7406,253.1074,253.7406,2500.0
2021-09-23 11:55:00,268.66,268.67,268.36,268.37,1100.0,253.9202,253.9296,253.6366,253.6461,1100.0
2021-09-23 12:00:00,268.37,268.44,268.15,268.44,1400.0,253.6461,253.7122,253.4382,253.7122,1400.0
2021-09-23 12:05:00,268.67,268.7,268.67,268.7,300.0,253.9296,253.958,253.9296,253.958,300.0
2021-09-23 12:10:00,268.76,269.09,268.58,268.92,2148.0,254.0147,254.3266,253.8446,254.1659,2148.0
2021-09-23 12:15:00,268.92,268.92,268.75,268.75,809.0,254.1659,254.1659,254.0052,254.0052,809.0
2021-09-23 12:20:00,268.83,268.98,268.63,268.63,905.0,254.0808,254.2226,253.8918,253.8918,905.0
2021-09-23 12:25:00,268.63,268.72,268.63,268.72,300.0,253.8918,253.9769,253.8918,253.9769,300.0
2021-09-23 12:30:00,268.92,268.93,268.91,268.91,1127.0,254.1659,254.1754,254.1565,254.1565,1127.0
2021-09-23 12:35:00,268.91,268.91,268.78,268.84,600.0,254.1565,254.1565,254.0336,254.0903,600.0
2021-09-23 12:40:00,268.98,269.18,268.98,269.18,1117.0,254.2226,254.4116,254.2226,254.4116,1117.0
2021-09-23 12:45:00,269.25,269.39,268.99,269.39,1304.0,254.4778,254.6101,254.2321,254.6101,1304.0
2021-09-23 12:50:00,269.33,269.43,269.13,269.28,1500.0,254.5534,254.6479,254.3644,254.5062,1500.0
2021-09-23 12:55:00,269.28,269.28,268.88,268.99,1715.0,254.5062,254.5062,254.1281,254.2321,1715.0
2021-09-23 13:00:00,269.19,269.39,269.18,269.34,1073.0,254.4211,254.6101,254.4116,254.5629,1073.0
2021-09-23 13:05:00,269.44,269.84,269.44,269.67,2005.0,254.6574,255.0354,254.6574,254.8748,2005.0
2021-09-23 13:10:00,269.67,269.77,269.42,269.77,1038.0,254.8748,254.9693,254.6385,254.9693,1038.0
2021-09-23 13:15:00,269.77,269.78,269.62,269.69,2202.0,254.9693,254.9787,254.8275,254.8937,2202.0
2021-09-23 13:20:00,269.84,269.84,269.56,269.61,1603.0,255.0354,255.0354,254.7708,254.8181,1603.0
2021-09-23 13:25:00,269.61,269.62,269.49,269.49,300.0,254.8181,254.8275,254.7046,254.7046,300.0
2021-09-23 13:30:00,269.61,269.82,269.61,269.82,918.0,254.8181,255.0165,254.8181,255.0165,918.0
2021-09-23 13:35:00,269.82,269.83,269.82,269.83,902.0,255.0165,255.026,255.0165,255.026,902.0
2021-09-23 13:40:00,269.83,270.0,269.83,270.0,1444.0,255.026,255.1867,255.026,255.1867,1444.0
2021-09-23 13:45:00,270.0,270.0,269.69,269.94,2054.0,255.1867,255.1867,254.8937,255.1299,2054.0
2021-09-23 13:50:00,269.9,270.23,269.9,270.23,3545.0,255.0921,255.404,255.0921,255.404,3545.0
2021-09-23 13:55:00,270.18,270.18,269.89,270.02,1597.0,255.3568,255.3568,255.0827,255.2056,1597.0
2021-09-23 14:00:00,269.94,270.13,269.94,270.03,1320.0,255.1299,255.3095,255.1299,255.215,1320.0
2021-09-23 14:05:00,270.16,270.17,269.73,269.73,1736.0,255.3379,255.3473,254.9315,254.9315,1736.0
2021-09-23 14:10:00,269.65,269.79,269.56,269.77,1700.0,254.8559,254.9882,254.7708,254.9693,1700.0
2021-09-23 14:15:00,269.65,269.71,269.65,269.67,1504.0,254.8559,254.9126,254.8559,254.8748,1504.0
2021-09-23 14:20:00,269.67,269.76,269.63,269.63,909.0,254.8748,254.9598,254.837,254.837,909.0
2021-09-23 14:25:00,269.49,269.49,269.34,269.38,700.0,254.7046,254.7046,254.5629,254.6007,700.0
2021-09-23 14:30:00,269.39,269.39,269.23,269.23,1900.0,254.6101,254.6101,254.4589,254.4589,1900.0
2021-09-23 14:35:00,269.23,269.23,268.87,268.92,2036.0,254.4589,254.4589,254.1187,254.1659,2036.0
2021-09-23 14:40:00,268.74,268.93,268.42,268.63,1501.0,253.9958,254.1754,253.6933,253.8918,1501.0
2021-09-23 14:45:00,268.64,268.64,268.18,268.18,2558.0,253.9013,253.9013,253.4665,253.4665,2558.0
2021-09-23 14:50:00,268.26,268.34,268.15,268.3,1800.0,253.5421,253.6177,253.4382,253.5799,1800.0
2021-09-23 14:55:00,268.3,268.36,268.16,268.16,1672.0,253.5799,253.6366,253.4476,253.4476,1672.0
2021-09-23 15:00:00,268.35,268.41,268.24,268.4,1316.0,253.6272,253.6839,253.5232,253.6744,1316.0
2021-09-23 15:05:00,268.23,268.23,268.1,268.15,1826.0,253.5138,253.5138,253.3909,253.4382,1826.0
2021-09-23 15:10:00,268.04,268.09,267.84,267.84,3932.0,253.3342,253.3814,253.1452,253.1452,3932.0
2021-09-23 15:15:00,267.73,267.81,267.53,267.74,3215.0,253.0412,253.1168,252.8522,253.0506,3215.0
2021-09-23 15:20:00,267.81,267.84,267.73,267.84,1000.0,253.1168,253.1452,253.0412,253.1452,1000.0
2021-09-23 15:25:00,267.87,268.08,267.78,268.08,3092.0,253.1735,253.372,253.0885,253.372,3092.0
2021-09-23 15:30:00,268.05,268.39,267.94,268.37,4247.0,253.3436,253.665,253.2397,253.6461,4247.0
2021-09-23 15:35:00,268.38,268.4,268.19,268.28,1090.0,253.6555,253.6744,253.476,253.561,1090.0
2021-09-23 15:40:00,268.22,268.38,268.1,268.3,3039.0,253.5043,253.6555,253.3909,253.5799,3039.0
2021-09-23 15:45:00,268.24,268.31,267.82,267.94,12324.0,253.5232,253.5894,253.1263,253.2397,12324.0
2021-09-23 15:50:00,267.93,267.94,267.51,267.69,9874.0,253.2302,253.2397,252.8333,253.0034,9874.0
2021-09-23 15:55:00,267.57,267.92,267.42,267.73,20634.0,252.89,253.2208,252.7482,253.0412,20634.0
2021-09-24 09:30:00,267.3,268.59,267.25,268.29,6594.0,252.6348,253.854,252.5875,253.5705,6594.0
2021-09-24 09:35:00,268.55,268.92,268.46,268.47,615.0,253.8162,254.1659,253.7311,253.7406,615.0
2021-09-24 09:40:00,268.47,269.31,268.47,269.18,1300.0,253.7406,254.5345,253.7406,254.4116,1300.0
2021-09-24 09:45:00,268.93,268.93,267.93,267.93,2300.0,254.1754,254.1754,253.2302,253.2302,2300.0
2021-09-24 09:50:00,268.48,269.9,268.48,269.83,1965.0,253.7501,255.0921,253.7501,255.026,1965.0
2021-09-24 09:55:00,269.89,271.0,269.74,270.94,2037.0,255.0827,256.1318,254.9409,256.0751,2037.0
2021-09-24 10:00:00,270.59,271.22,270.59,271.17,1902.0,255.7443,256.3397,255.7443,256.2925,1902.0
2021-09-24 10:05:00,271.24,271.5,270.95,270.99,4102.0,256.3586,256.6044,256.0845,256.1223,4102.0
2021-09-24 10:10:00,271.22,271.22,270.53,270.69,1000.0,256.3397,256.3397,255.6876,255.8388,1000.0
2021-09-24 10:15:00,270.7,271.17,270.7,271.09,1776.0,255.8483,256.2925,255.8483,256.2169,1776.0
2021-09-24 10:20:00,271.1,271.19,270.77,270.78,1150.0,256.2263,256.3114,255.9144,255.9239,1150.0
2021-09-24 10:25:00,271.1,271.1,270.79,270.98,894.0,256.2263,256.2263,255.9333,256.1129,894.0
2021-09-24 10:30:00,270.85,270.94,270.7,270.9,700.0,255.99,256.0751,255.8483,256.0373,700.0
2021-09-24 10:35:00,270.41,270.9,270.41,270.71,2053.0,255.5742,256.0373,255.5742,255.8577,2053.0
2021-09-24 10:40:00,270.92,271.04,270.53,270.59,1966.0,256.0562,256.1696,255.6876,255.7443,1966.0
2021-09-24 10:45:00,270.78,270.94,270.48,270.83,2264.0,255.9239,256.0751,255.6403,255.9711,2264.0
2021-09-24 10:50:00,270.91,270.93,270.35,270.35,1886.0,256.0467,256.0656,255.5175,255.5175,1886.0
2021-09-24 10:55:00,270.56,270.76,270.49,270.76,900.0,255.7159,255.905,255.6498,255.905,900.0
2021-09-24 11:00:00,270.87,271.15,270.87,271.14,1261.0,256.0089,256.2736,256.0089,256.2641,1261.0
2021-09-24 11:05:00,270.89,271.4,270.89,271.39,3887.0,256.0278,256.5098,256.0278,256.5004,3887.0
2021-09-24 11:10:00,271.31,271.76,271.19,271.55,2900.0,256.4248,256.8501,256.3114,256.6516,2900.0
2021-09-24 11:15:00,271.55,271.8,271.4,271.8,1728.0,256.6516,256.8879,256.5098,256.8879,1728.0
2021-09-24 11:20:00,271.66,271.66,271.14,271.14,1328.0,256.7556,256.7556,256.2641,256.2641,1328.0
2021-09-24 11:25:00,271.03,271.38,270.93,271.38,1922.0,256.1601,256.4909,256.0656,256.4909,1922.0
2021-09-24 11:30:00,271.43,271.45,271.17,271.26,602.0,256.5382,256.5571,256.2925,256.3775,602.0
2021-09-24 11:35:00,271.15,271.15,270.93,271.11,594.0,256.2736,256.2736,256.0656,256.2358,594.0
2021-09-24 11:40:00,271.21,271.44,271.21,271.43,668.0,256.3303,256.5477,256.3303,256.5382,668.0
2021-09-24 11:45:00,271.34,271.34,271.22,271.33,600.0,256.4531,256.4531,256.3397,256.4437,600.0
2021-09-24 11:50:00,271.23,271.53,271.23,271.43,300.0,256.3492,256.6327,256.3492,256.5382,300.0
2021-09-24 11:55:00,271.44,271.49,271.44,271.49,500.0,256.5477,256.5949,256.5477,256.5949,500.0
2021-09-24 12:00:00,271.43,271.43,271.02,271.21,2443.0,256.5382,256.5382,256.1507,256.3303,2443.0
2021-09-24 12:05:00,271.25,271.45,271.25,271.45,602.0,256.3681,256.5571,256.3681,256.5571,602.0
2021-09-24 12:10:00,271.45,271.61,271.45,271.61,1413.0,256.5571,256.7083,256.5571,256.7083,1413.0
2021-09-24 12:15:00,271.61,271.88,271.61,271.88,1866.0,256.7083,256.9635,256.7083,256.9635,1866.0
2021-09-24 12:20:00,271.76,271.76,271.56,271.67,1001.0,256.8501,256.8501,256.6611,256.765,1001.0
2021-09-24 12:25:00,271.79,271.89,271.69,271.8,2800.0,256.8784,256.973,256.7839,256.8879,2800.0
2021-09-24 12:30:00,271.8,271.89,271.53,271.53,1013.0,256.8879,256.973,256.6327,256.6327,1013.0
2021-09-24 12:35:00,271.54,271.7,271.44,271.55,1967.0,256.6422,256.7934,256.5477,256.6516,1967.0
2021-09-24 12:40:00,271.54,271.54,271.44,271.44,500.0,256.6422,256.6422,256.5477,256.5477,500.0
2021-09-24 12:45:00,271.34,271.36,271.24,271.28,1500.0,256.4531,256.472,256.3586,256.3964,1500.0
2021-09-24 12:50:00,271.27,271.29,271.16,271.29,1050.0,256.387,256.4059,256.283,256.4059,1050.0
2021-09-24 12:55:00,271.25,271.25,270.93,271.02,901.0,256.3681,256.3681,256.0656,256.1507,901.0
2021-09-24 13:00:00,270.96,271.09,270.96,271.08,1167.0,256.094,256.2169,256.094,256.2074,1167.0
2021-09-24 13:05:00,270.86,270.9,270.8,270.88,3704.0,255.9995,256.0373,255.9428,256.0184,3704.0
2021-09-24 13:10:00,270.94,271.19,270.94,271.12,997.0,256.0751,256.3114,256.0751,256.2452,997.0
2021-09-24 13:15:00,270.94,270.94,270.77,270.79,734.0,256.0751,256.0751,255.9144,255.9333,734.0
2021-09-24 13:20:00,270.79,270.93,270.77,270.77,1005.0,255.9333,256.0656,255.9144,255.9144,1005.0
2021-09-24 13:25:00,270.71,270.88,270.7,270.88,1234.0,255.8577,256.0184,255.8483,256.0184,1234.0
2021-09-24 13:30:00,270.71,270.71,270.44,270.51,1146.0,255.8577,255.8577,255.6025,255.6687,1146.0
2021-09-24 13:35:00,270.65,270.65,270.65,270.65,100.0,255.801,255.801,255.801,255.801,100.0
2021-09-24 13:40:00,270.52,270.63,270.43,270.58,5164.0,255.6781,255.7821,255.5931,255.7348,5164.0
2021-09-24 13:45:00,270.5,270.52,270.4,270.51,1910.0,255.6592,255.6781,255.5647,255.6687,1910.0
2021-09-24 13:50:00,270.54,270.55,270.31,270.35,1210.0,255.697,255.7065,255.4796,255.5175,1210.0
2021-09-24 13:55:00,270.35,270.51,270.34,270.34,2040.0,255.5175,255.6687,255.508,255.508,2040.0
2021-09-24 14:00:00,270.44,270.86,270.44,270.86,1602.0,255.6025,255.9995,255.6025,255.9995,1602.0
2021-09-24 14:05:00,271.01,271.17,270.97,271.17,2500.0,256.1412,256.2925,256.1034,256.2925,2500.0
2021-09-24 14:10:00,271.18,271.23,271.08,271.08,2167.0,256.3019,256.3492,256.2074,256.2074,2167.0
2021-09-24 14:15:00,271.26,271.32,271.21,271.22,1300.0,256.3775,256.4342,256.3303,256.3397,1300.0
2021-09-24 14:20:00,271.35,271.47,271.26,271.47,1035.0,256.4626,256.576,256.3775,256.576,1035.0
2021-09-24 14:25:00,271.5,271.6,271.49,271.49,1703.0,256.6044,256.6989,256.5949,256.5949,1703.0
2021-09-24 14:30:00,271.64,271.75,271.55,271.62,2261.0,256.7367,256.8406,256.6516,256.7178,2261.0
2021-09-24 14:35:00,271.62,271.72,271.54,271.71,2894.0,256.7178,256.8123,256.6422,256.8028,2894.0
2021-09-24 14:40:00,271.72,272.1,271.72,271.85,3400.0,256.8123,257.1714,256.8123,256.9352,3400.0
2021-09-24 14:45:00,271.74,271.85,271.71,271.82,1720.0,256.8312,256.9352,256.8028,256.9068,1720.0
2021-09-24 14:50:00,271.72,271.85,271.71,271.85,1036.0,256.8123,256.9352,256.8028,256.9352,1036.0
2021-09-24 14:55:00,271.9,272.18,271.9,272.16,1567.0,256.9824,257.2471,256.9824,257.2281,1567.0
2021-09-24 15:00:00,272.1,272.1,271.77,271.84,2101.0,257.1714,257.1714,256.8595,256.9257,2101.0
2021-09-24 15:05:00,271.82,271.83,271.5,271.5,1600.0,256.9068,256.9163,256.6044,256.6044,1600.0
2021-09-24 15:10:00,271.48,271.57,271.44,271.55,2124.0,256.5855,256.6705,256.5477,256.6516,2124.0
2021-09-24 15:15:00,271.75,271.99,271.73,271.73,3200.0,256.8406,257.0675,256.8217,256.8217,3200.0
2021-09-24 15:20:00,271.68,272.07,271.64,272.06,2407.0,256.7745,257.1431,256.7367,257.1336,2407.0
2021-09-24 15:25:00,272.06,272.07,271.67,271.77,3073.0,257.1336,257.1431,256.765,256.8595,3073.0
2021-09-24 15:30:00,271.77,271.96,271.37,271.37,7430.0,256.8595,257.0391,256.4815,256.4815,7430.0
2021-09-24 15:35:00,271.38,271.44,271.25,271.44,5053.0,256.4909,256.5477,256.3681,256.5477,5053.0
2021-09-24 15:40:00,271.44,271.58,271.43,271.55,2528.0,256.5477,256.68,256.5382,256.6516,2528.0
2021-09-24 15:45:00,271.66,272.13,271.66,271.96,3635.0,256.7556,257.1998,256.7556,257.0391,3635.0
2021-09-24 15:50:00,271.88,272.1,271.77,271.8,11213.0,256.9635,257.1714,256.8595,256.8879,11213.0
2021-09-24 15:55:00,271.79,271.79,271.26,271.51,23447.0,256.8784,256.8784,256.3775,256.6138,23447.0
2021-09-27 09:30:00,272.18,274.0,272.18,273.59,4971.0,257.2471,258.9672,257.2471,258.5797,4971.0
2021-09-27 09:35:00,274.0,275.14,273.99,274.75,3927.0,258.9672,260.0447,258.9577,259.6761,3927.0
2021-09-27 09:40:00,274.38,274.66,274.34,274.66,2821.0,259.3264,259.591,259.2885,259.591,2821.0
2021-09-27 09:45:00,275.51,275.51,275.16,275.32,700.0,260.3944,260.3944,260.0636,260.2148,700.0
2021-09-27 09:50:00,275.29,276.0,275.29,276.0,1310.0,260.1864,260.8575,260.1864,260.8575,1310.0
2021-09-27 09:55:00,275.86,276.75,275.68,276.22,3087.0,260.7252,261.5663,260.555,261.0654,3087.0
2021-09-27 10:00:00,275.66,276.47,275.66,276.29,2736.0,260.5361,261.3017,260.5361,261.1316,2736.0
2021-09-27 10:05:00,276.29,276.29,275.66,275.67,1059.0,261.1316,261.1316,260.5361,260.5456,1059.0
2021-09-27 10:10:00,275.73,276.67,275.48,276.67,2854.0,260.6023,261.4907,260.366,261.4907,2854.0
2021-09-27 10:15:00,276.7,276.71,275.67,275.67,3610.0,261.5191,261.5285,260.5456,260.5456,3610.0
2021-09-27 10:20:00,275.49,275.57,275.49,275.57,200.0,260.3755,260.4511,260.3755,260.4511,200.0
2021-09-27 10:25:00,275.9,276.15,275.66,276.09,4689.0,260.763,260.9992,260.5361,260.9425,4689.0
2021-09-27 10:30:00,276.27,276.99,276.25,276.88,1652.0,261.1127,261.7932,261.0938,261.6892,1652.0
2021-09-27 10:35:00,276.88,277.0,276.57,276.63,3025.0,261.6892,261.8026,261.3962,261.4529,3025.0
2021-09-27 10:40:00,276.6,276.76,276.09,276.27,8441.0,261.4246,261.5758,260.9425,261.1127,8441.0
2021-09-27 10:45:00,276.3,276.3,275.92,276.07,1201.0,261.141,261.141,260.7819,260.9236,1201.0
2021-09-27 10:50:00,276.02,276.17,275.67,275.67,1787.0,260.8764,261.0181,260.5456,260.5456,1787.0
2021-09-27 10:55:00,275.76,275.98,275.56,275.92,2118.0,260.6306,260.8386,260.4416,260.7819,2118.0
2021-09-27 11:00:00,276.26,276.28,275.64,275.82,5555.0,261.1032,261.1221,260.5172,260.6873,5555.0
2021-09-27 11:05:00,275.9,276.33,275.88,276.19,1470.0,260.763,261.1694,260.7441,261.037,1470.0
2021-09-27 11:10:00,276.1,276.39,275.73,276.0,4111.0,260.952,261.2261,260.6023,260.8575,4111.0
2021-09-27 11:15:00,275.91,276.24,275.91,275.98,1944.0,260.7724,261.0843,260.7724,260.8386,1944.0
2021-09-27 11:20:00,275.88,276.05,275.88,276.05,502.0,260.7441,260.9047,260.7441,260.9047,502.0
2021-09-27 11:25:00,276.25,276.36,276.03,276.09,2677.0,261.0938,261.1977,260.8858,260.9425,2677.0
2021-09-27 11:30:00,276.01,276.56,275.87,276.3,1772.0,260.8669,261.3867,260.7346,261.141,1772.0
2021-09-27 11:35:00,276.44,276.44,275.95,276.21,2092.0,261.2733,261.2733,260.8102,261.0559,2092.0
2021-09-27 11:40:00,276.25,276.44,276.17,276.21,4560.0,261.0938,261.2733,261.0181,261.0559,4560.0
2021-09-27 11:45:00,276.21,276.41,275.78,276.41,3227.0,261.0559,261.245,260.6495,261.245,3227.0
2021-09-27 11:50:00,276.24,276.31,275.78,275.78,1650.0,261.0843,261.1505,260.6495,260.6495,1650.0
2021-09-27 11:55:00,275.88,276.22,275.87,276.22,1078.0,260.7441,261.0654,260.7346,261.0654,1078.0
2021-09-27 12:00:00,276.29,276.87,276.21,276.8,2698.0,261.1316,261.6797,261.0559,261.6136,2698.0
2021-09-27 12:05:00,276.74,276.95,276.74,276.94,1718.0,261.5569,261.7554,261.5569,261.7459,1718.0
2021-09-27 12:10:00,277.07,277.17,276.98,276.98,3973.0,261.8688,261.9633,261.7837,261.7837,3973.0
2021-09-27 12:15:00,277.03,277.41,277.03,277.38,2730.0,261.831,262.1901,261.831,262.1618,2730.0
2021-09-27 12:20:00,277.41,277.59,277.32,277.59,4108.0,262.1901,262.3602,262.1051,262.3602,4108.0
2021-09-27 12:25:00,277.54,277.66,277.5,277.66,2041.0,262.313,262.4264,262.2752,262.4264,2041.0
2021-09-27 12:30:00,277.62,277.8,277.39,277.67,3496.0,262.3886,262.5587,262.1712,262.4358,3496.0
2021-09-27 12:35:00,277.51,277.79,277.35,277.67,2403.0,262.2846,262.5493,262.1334,262.4358,2403.0
2021-09-27 12:40:00,277.63,277.74,277.47,277.71,4460.0,262.398,262.502,262.2468,262.4737,4460.0
2021-09-27 12:45:00,277.68,277.8,277.49,277.8,7009.0,262.4453,262.5587,262.2657,262.5587,7009.0
2021-09-27 12:50:00,277.79,278.08,277.72,278.07,4696.0,262.5493,262.8234,262.4831,262.8139,4696.0
2021-09-27 12:55:00,278.12,278.17,277.97,277.97,2123.0,262.8612,262.9084,262.7194,262.7194,2123.0
2021-09-27 13:00:00,277.84,278.32,277.68,278.28,3792.0,262.5965,263.0502,262.4453,263.0124,3792.0
2021-09-27 13:05:00,278.34,278.35,277.9,277.9,8185.0,263.0691,263.0785,262.6532,262.6532,8185.0
2021-09-27 13:10:00,277.83,277.83,277.72,277.77,1100.0,262.5871,262.5871,262.4831,262.5304,1100.0
2021-09-27 13:15:00,277.81,277.81,277.67,277.67,1703.0,262.5682,262.5682,262.4358,262.4358,1703.0
2021-09-27 13:20:00,277.32,277.39,277.24,277.29,2005.0,262.1051,262.1712,262.0294,262.0767,2005.0
2021-09-27 13:25:00,277.23,277.23,277.07,277.16,600.0,262.02,262.02,261.8688,261.9538,600.0
2021-09-27 13:30:00,277.15,277.3,277.1,277.3,1114.0,261.9444,262.0861,261.8971,262.0861,1114.0
2021-09-27 13:35:00,277.22,277.72,277.22,277.72,2981.0,262.0105,262.4831,262.0105,262.4831,2981.0
2021-09-27 13:40:00,277.79,277.89,277.78,277.78,890.0,262.5493,262.6438,262.5398,262.5398,890.0
2021-09-27 13:45:00,277.83,277.87,277.83,277.87,608.0,262.5871,262.6249,262.5871,262.6249,608.0
2021-09-27 13:50:00,277.93,278.2,277.93,278.14,2457.0,262.6816,262.9368,262.6816,262.8801,2457.0
2021-09-27 13:55:00,278.05,278.12,277.99,278.1,1231.0,262.795,262.8612,262.7383,262.8423,1231.0
2021-09-27 14:00:00,278.14,278.45,278.14,278.42,1200.0,262.8801,263.1731,262.8801,263.1447,1200.0
2021-09-27 14:05:00,278.34,278.42,278.28,278.31,2945.0,263.0691,263.1447,263.0124,263.0407,2945.0
2021-09-27 14:10:00,278.32,278.44,278.26,278.44,1965.0,263.0502,263.1636,262.9935,263.1636,1965.0
2021-09-27 14:15:00,278.39,278.46,278.32,278.32,3377.0,263.1163,263.1825,263.0502,263.0502,3377.0
2021-09-27 14:20:00,278.4,278.4,278.13,278.13,1496.0,263.1258,263.1258,262.8706,262.8706,1496.0
2021-09-27 14:25:00,278.08,278.3,278.08,278.3,1323.0,262.8234,263.0313,262.8234,263.0313,1323.0
2021-09-27 14:30:00,278.23,278.24,278.01,278.04,3103.0,262.9651,262.9746,262.7572,262.7855,3103.0
2021-09-27 14:35:00,277.99,278.07,277.9,277.94,1699.0,262.7383,262.8139,262.6532,262.691,1699.0
2021-09-27 14:40:00,278.02,278.18,277.99,278.11,2040.0,262.7666,262.9179,262.7383,262.8517,2040.0
2021-09-27 14:45:00,278.1,278.1,277.93,277.94,3999.0,262.8423,262.8423,262.6816,262.691,3999.0
2021-09-27 14:50:00,278.01,278.11,277.97,277.97,2509.0,262.7572,262.8517,262.7194,262.7194,2509.0
2021-09-27 14:55:00,277.98,278.04,277.87,277.87,1693.0,262.7288,262.7855,262.6249,262.6249,1693.0
2021-09-27 15:00:00,277.69,277.71,277.43,277.43,1199.0,262.4548,262.4737,262.209,262.209,1199.0
2021-09-27 15:05:00,277.39,277.4,277.24,277.39,2874.0,262.1712,262.1807,262.0294,262.1712,2874.0
2021-09-27 15:10:00,277.3,277.4,277.29,277.38,3233.0,262.0861,262.1807,262.0767,262.1618,3233.0
2021-09-27 15:15:00,277.41,277.66,277.32,277.48,2509.0,262.1901,262.4264,262.1051,262.2563,2509.0
2021-09-27 15:20:00,277.43,277.51,277.09,277.09,2054.0,262.209,262.2846,261.8877,261.8877,2054.0
2021-09-27 15:25:00,277.1,277.26,276.85,276.93,2037.0,261.8971,262.0483,261.6608,261.7364,2037.0
2021-09-27 15:30:00,276.93,277.04,276.89,276.94,4880.0,261.7364,261.8404,261.6986,261.7459,4880.0
2021-09-27 15:35:00,276.93,277.19,276.92,277.06,8161.0,261.7364,261.9822,261.727,261.8593,8161.0
2021-09-27 15:40:00,277.14,277.23,277.0,277.23,2813.0,261.9349,262.02,261.8026,262.02,2813.0
2021-09-27 15:45:00,277.25,277.38,276.98,276.99,2910.0,262.0389,262.1618,261.7837,261.7932,2910.0
2021-09-27 15:50:00,276.82,277.09,276.66,277.03,7680.0,261.6325,261.8877,261.4813,261.831,7680.0
2021-09-27 15:55:00,277.07,277.67,277.03,277.59,29222.0,261.8688,262.4358,261.831,262.3602,29222.0
2021-09-28 09:30:00,276.94,278.3,276.94,278.0,5446.0,261.7459,263.0313,261.7459,262.7477,5446.0
2021-09-28 09:35:00,278.51,278.51,277.98,277.98,800.0,263.2298,263.2298,262.7288,262.7288,800.0
2021-09-28 09:40:00,279.0,279.0,278.19,278.19,2640.0,263.6929,263.6929,262.9273,262.9273,2640.0
2021-09-28 09:45:00,278.19,278.22,277.05,277.76,2255.0,262.9273,262.9557,261.8499,262.5209,2255.0
2021-09-28 09:50:00,277.66,277.93,276.79,277.26,4430.0,262.4264,262.6816,261.6041,262.0483,4430.0
2021-09-28 09:55:00,277.57,278.09,277.54,277.83,3100.0,262.3413,262.8328,262.313,262.5871,3100.0
2021-09-28 10:00:00,277.92,277.92,276.43,276.74,2686.0,262.6721,262.6721,261.2639,261.5569,2686.0
2021-09-28 10:05:00,276.53,276.74,275.68,275.68,2376.0,261.3584,261.5569,260.555,260.555,2376.0
2021-09-28 10:10:00,275.47,275.47,275.01,275.37,6829.0,260.3565,260.3565,259.9218,260.262,6829.0
2021-09-28 10:15:00,274.93,274.93,274.47,274.55,3046.0,259.8462,259.8462,259.4114,259.487,3046.0
2021-09-28 10:20:00,274.3,274.53,273.95,274.23,3281.0,259.2507,259.4681,258.9199,259.1846,3281.0
2021-09-28 10:25:00,274.06,274.27,273.1,273.39,1502.0,259.0239,259.2224,258.1166,258.3907,1502.0
2021-09-28 10:30:00,273.14,274.32,273.14,273.76,2719.0,258.1544,259.2696,258.1544,258.7404,2719.0
2021-09-28 10:35:00,273.66,275.33,273.48,275.26,3883.0,258.6459,260.2242,258.4757,260.1581,3883.0
2021-09-28 10:40:00,275.45,275.79,275.27,275.63,2701.0,260.3376,260.659,260.1675,260.5078,2701.0
2021-09-28 10:45:00,275.62,276.24,275.47,275.97,4510.0,260.4983,261.0843,260.3565,260.8291,4510.0
2021-09-28 10:50:00,275.68,276.04,275.52,275.97,6241.0,260.555,260.8953,260.4038,260.8291,6241.0
2021-09-28 10:55:00,276.02,276.04,275.66,275.93,1926.0,260.8764,260.8953,260.5361,260.7913,1926.0
2021-09-28 11:00:00,276.21,276.23,275.44,275.59,2749.0,261.0559,261.0749,260.3282,260.47,2749.0
2021-09-28 11:05:00,275.38,275.38,274.59,274.6,1472.0,260.2715,260.2715,259.5248,259.5343,1472.0
2021-09-28 11:10:00,274.53,274.57,273.8,273.94,1412.0,259.4681,259.5059,258.7782,258.9105,1412.0
2021-09-28 11:15:00,273.79,274.34,273.22,274.32,7683.0,258.7687,259.2885,258.23,259.2696,7683.0
2021-09-28 11:20:00,274.19,274.51,273.97,274.04,5586.0,259.1468,259.4492,258.9388,259.005,5586.0
2021-09-28 11:25:00,274.3,274.32,273.5,273.88,8422.0,259.2507,259.2696,258.4946,258.8538,8422.0
2021-09-28 11:30:00,273.82,273.82,272.93,273.38,5193.0,258.7971,258.7971,257.9559,258.3812,5193.0
2021-09-28 11:35:00,273.21,273.48,272.63,272.95,2316.0,258.2205,258.4757,257.6724,257.9748,2316.0
2021-09-28 11:40:00,272.99,273.27,272.72,272.92,1701.0,258.0126,258.2773,257.7574,257.9465,1701.0
2021-09-28 11:45:00,273.09,273.57,272.82,273.57,1103.0,258.1071,258.5608,257.8519,258.5608,1103.0
2021-09-28 11:50:00,273.17,273.2,272.75,273.2,2993.0,258.1827,258.2111,257.7858,258.2111,2993.0
2021-09-28 11:55:00,273.4,273.52,273.1,273.25,2039.0,258.4001,258.5135,258.1166,258.2583,2039.0
2021-09-28 12:00:00,273.2,273.22,272.67,272.72,1663.0,258.2111,258.23,257.7102,257.7574,1663.0
2021-09-28 12:05:00,272.55,272.78,272.52,272.64,1587.0,257.5968,257.8141,257.5684,257.6818,1587.0
2021-09-28 12:10:00,272.79,273.55,272.78,273.48,1389.0,257.8236,258.5419,257.8141,258.4757,1389.0
2021-09-28 12:15:00,273.4,273.63,273.03,273.03,7404.0,258.4001,258.6175,258.0504,258.0504,7404.0
2021-09-28 12:20:00,272.78,273.39,272.78,273.25,2311.0,257.8141,258.3907,257.8141,258.2583,2311.0
2021-09-28 12:25:00,273.31,273.46,273.2,273.26,1202.0,258.3151,258.4568,258.2111,258.2678,1202.0
2021-09-28 12:30:00,273.28,273.31,273.06,273.31,902.0,258.2867,258.3151,258.0788,258.3151,902.0
2021-09-28 12:35:00,272.91,272.91,272.54,272.62,3700.0,257.937,257.937,257.5873,257.6629,3700.0
2021-09-28 12:40:00,272.57,272.58,272.24,272.24,910.0,257.6157,257.6251,257.3038,257.3038,910.0
2021-09-28 12:45:00,272.03,272.24,271.92,272.12,2190.0,257.1053,257.3038,257.0013,257.1903,2190.0
2021-09-28 12:50:00,271.95,272.23,271.84,271.93,1493.0,257.0297,257.2943,256.9257,257.0108,1493.0
2021-09-28 12:55:00,271.79,272.02,271.54,271.54,1955.0,256.8784,257.0958,256.6422,256.6422,1955.0
2021-09-28 13:00:00,271.74,271.75,271.25,271.31,1158.0,256.8312,256.8406,256.3681,256.4248,1158.0
2021-09-28 13:05:00,271.42,271.86,271.33,271.86,1017.0,256.5287,256.9446,256.4437,256.9446,1017.0
2021-09-28 13:10:00,271.83,272.12,271.83,271.96,1044.0,256.9163,257.1903,256.9163,257.0391,1044.0
2021-09-28 13:15:00,272.11,272.17,271.96,271.99,2402.0,257.1809,257.2376,257.0391,257.0675,2402.0
2021-09-28 13:20:00,272.1,272.43,272.1,272.39,2195.0,257.1714,257.4833,257.1714,257.4455,2195.0
2021-09-28 13:25:00,272.48,272.88,272.36,272.6,2914.0,257.5306,257.9086,257.4172,257.644,2914.0
2021-09-28 13:30:00,272.56,272.56,271.97,272.21,2378.0,257.6062,257.6062,257.0486,257.2754,2378.0
2021-09-28 13:35:00,272.23,272.61,272.15,272.61,4760.0,257.2943,257.6535,257.2187,257.6535,4760.0
2021-09-28 13:40:00,272.67,272.94,272.23,272.25,2993.0,257.7102,257.9654,257.2943,257.3132,2993.0
2021-09-28 13:45:00,272.25,272.44,271.92,272.31,4326.0,257.3132,257.4928,257.0013,257.3699,4326.0
2021-09-28 13:50:00,272.32,272.34,272.04,272.07,3523.0,257.3794,257.3983,257.1147,257.1431,3523.0
2021-09-28 13:55:00,272.06,272.11,271.89,271.89,2571.0,257.1336,257.1809,256.973,256.973,2571.0
2021-09-28 14:00:00,271.85,271.85,271.61,271.62,1793.0,256.9352,256.9352,256.7083,256.7178,1793.0
2021-09-28 14:05:00,271.5,271.66,271.5,271.56,1000.0,256.6044,256.7556,256.6044,256.6611,1000.0
2021-09-28 14:10:00,271.42,271.42,270.8,270.91,790.0,256.5287,256.5287,255.9428,256.0467,790.0
2021-09-28 14:15:00,271.1,271.92,271.1,271.92,2150.0,256.2263,257.0013,256.2263,257.0013,2150.0
2021-09-28 14:20:00,272.21,272.39,272.21,272.38,2577.0,257.2754,257.4455,257.2754,257.4361,2577.0
2021-09-28 14:25:00,272.5,272.5,272.12,272.44,1807.0,257.5495,257.5495,257.1903,257.4928,1807.0
2021-09-28 14:30:00,272.38,272.38,272.06,272.09,2326.0,257.4361,257.4361,257.1336,257.162,2326.0
2021-09-28 14:35:00,271.99,272.28,271.72,272.28,2746.0,257.0675,257.3416,256.8123,257.3416,2746.0
2021-09-28 14:40:00,272.48,273.25,272.48,273.25,2370.0,257.5306,258.2583,257.5306,258.2583,2370.0
2021-09-28 14:45:00,273.23,273.81,273.23,273.81,2365.0,258.2394,258.7876,258.2394,258.7876,2365.0
2021-09-28 14:50:00,273.95,274.06,273.61,273.63,7746.0,258.9199,259.0239,258.5986,258.6175,7746.0
2021-09-28 14:55:00,273.52,273.99,273.52,273.71,3108.0,258.5135,258.9577,258.5135,258.6931,3108.0
2021-09-28 15:00:00,273.62,273.85,273.5,273.54,1316.0,258.608,258.8254,258.4946,258.5324,1316.0
2021-09-28 15:05:00,273.22,273.77,273.22,273.76,1344.0,258.23,258.7498,258.23,258.7404,1344.0
2021-09-28 15:10:00,273.73,273.77,273.5,273.5,822.0,258.712,258.7498,258.4946,258.4946,822.0
2021-09-28 15:15:00,273.6,273.73,273.41,273.41,2880.0,258.5891,258.712,258.4096,258.4096,2880.0
2021-09-28 15:20:00,273.44,273.46,272.64,272.64,1727.0,258.4379,258.4568,257.6818,257.6818,1727.0
2021-09-28 15:25:00,272.5,272.62,272.17,272.17,3074.0,257.5495,257.6629,257.2376,257.2376,3074.0
2021-09-28 15:30:00,272.03,272.4,271.95,272.1,3193.0,257.1053,257.455,257.0297,257.1714,3193.0
2021-09-28 15:35:00,271.92,272.85,271.85,272.32,10753.0,257.0013,257.8803,256.9352,257.3794,10753.0
2021-09-28 15:40:00,272.42,272.82,272.35,272.56,4238.0,257.4739,257.8519,257.4077,257.6062,4238.0
2021-09-28 15:45:00,272.28,272.34,271.19,271.19,4079.0,257.3416,257.3983,256.3114,256.3114,4079.0
2021-09-28 15:50:00,271.01,271.37,270.89,271.06,8610.0,256.1412,256.4815,256.0278,256.1885,8610.0
2021-09-28 15:55:00,271.3,271.37,270.79,271.06,21002.0,256.4153,256.4815,255.9333,256.1885,21002.0
2021-09-29 09:30:00,272.14,273.17,271.3,271.3,6726.0,257.2092,258.1827,256.4153,256.4153,6726.0
2021-09-29 09:35:00,270.75,272.16,270.75,271.7,2114.0,255.8955,257.2281,255.8955,256.7934,2114.0
2021-09-29 09:40:00,272.29,272.43,271.35,271.35,985.0,257.351,257.4833,256.4626,256.4626,985.0
2021-09-29 09:45:00,271.51,271.51,270.34,270.91,1300.0,256.6138,256.6138,255.508,256.0467,1300.0
2021-09-29 09:50:00,270.56,271.54,270.56,271.26,1802.0,255.7159,256.6422,255.7159,256.3775,1802.0
2021-09-29 09:55:00,270.83,270.87,270.14,270.87,2500.0,255.9711,256.0089,255.319,256.0089,2500.0
2021-09-29 10:00:00,271.61,271.61,270.35,270.35,1510.0,256.7083,256.7083,255.5175,255.5175,1510.0
2021-09-29 10:05:00,270.44,270.92,270.4,270.92,907.0,255.6025,256.0562,255.5647,256.0562,907.0
2021-09-29 10:10:00,270.29,270.33,269.64,269.96,3365.0,255.4607,255.4986,254.8464,255.1489,3365.0
2021-09-29 10:15:00,270.19,270.6,270.04,270.24,1500.0,255.3662,255.7537,255.2245,255.4135,1500.0
2021-09-29 10:20:00,270.51,270.54,270.16,270.18,1100.0,255.6687,255.697,255.3379,255.3568,1100.0
2021-09-29 10:25:00,270.17,270.4,270.12,270.27,1266.0,255.3473,255.5647,255.3001,255.4418,1266.0
2021-09-29 10:30:00,269.88,270.02,269.64,269.64,1368.0,255.0732,255.2056,254.8464,254.8464,1368.0
2021-09-29 10:35:00,269.9,269.9,269.77,269.77,521.0,255.0921,255.0921,254.9693,254.9693,521.0
2021-09-29 10:40:00,269.56,269.56,269.56,269.56,100.0,254.7708,254.7708,254.7708,254.7708,100.0
2021-09-29 10:45:00,270.27,271.11,270.27,270.78,3752.0,255.4418,256.2358,255.4418,255.9239,3752.0
2021-09-29 10:50:00,270.64,270.86,270.41,270.51,2106.0,255.7915,255.9995,255.5742,255.6687,2106.0
2021-09-29 10:55:00,270.51,270.81,270.26,270.72,2104.0,255.6687,255.9522,255.4324,255.8672,2104.0
2021-09-29 11:00:00,270.59,270.59,270.17,270.3,3024.0,255.7443,255.7443,255.3473,255.4702,3024.0
2021-09-29 11:05:00,270.44,270.81,270.44,270.65,2429.0,255.6025,255.9522,255.6025,255.801,2429.0
2021-09-29 11:10:00,270.66,270.84,270.66,270.77,700.0,255.8104,255.9806,255.8104,255.9144,700.0
2021-09-29 11:15:00,270.87,270.87,270.46,270.46,2661.0,256.0089,256.0089,255.6214,255.6214,2661.0
2021-09-29 11:20:00,270.42,270.67,270.28,270.66,1583.0,255.5836,255.8199,255.4513,255.8104,1583.0
2021-09-29 11:25:00,270.66,270.77,270.36,270.36,2124.0,255.8104,255.9144,255.5269,255.5269,2124.0
2021-09-29 11:30:00,270.36,270.76,270.36,270.76,604.0,255.5269,255.905,255.5269,255.905,604.0
2021-09-29 11:35:00,270.67,270.79,270.47,270.55,1200.0,255.8199,255.9333,255.6309,255.7065,1200.0
2021-09-29 11:40:00,270.57,270.68,270.55,270.68,988.0,255.7254,255.8293,255.7065,255.8293,988.0
2021-09-29 11:45:00,270.54,270.68,270.41,270.57,2057.0,255.697,255.8293,255.5742,255.7254,2057.0
2021-09-29 11:50:00,270.68,270.72,270.68,270.72,1100.0,255.8293,255.8672,255.8293,255.8672,1100.0
2021-09-29 11:55:00,270.57,271.06,270.57,271.06,2141.0,255.7254,256.1885,255.7254,256.1885,2141.0
2021-09-29 12:00:00,271.07,271.21,271.06,271.13,1078.0,256.198,256.3303,256.1885,256.2547,1078.0
2021-09-29 12:05:00,270.99,271.12,270.81,271.12,1439.0,256.1223,256.2452,255.9522,256.2452,1439.0
2021-09-29 12:10:00,270.86,270.88,270.81,270.81,700.0,255.9995,256.0184,255.9522,255.9522,700.0
2021-09-29 12:15:00,270.76,270.76,270.63,270.65,1112.0,255.905,255.905,255.7821,255.801,1112.0
2021-09-29 12:20:00,270.96,270.96,270.38,270.39,1100.0,256.094,256.094,255.5458,255.5553,1100.0
2021-09-29 12:25:00,270.28,270.79,270.28,270.5,2094.0,255.4513,255.9333,255.4513,255.6592,2094.0
2021-09-29 12:30:00,270.48,270.82,270.48,270.82,404.0,255.6403,255.9617,255.6403,255.9617,404.0
2021-09-29 12:35:00,270.8,270.8,270.55,270.68,1507.0,255.9428,255.9428,255.7065,255.8293,1507.0
2021-09-29 12:40:00,270.68,270.68,270.45,270.45,1697.0,255.8293,255.8293,255.612,255.612,1697.0
2021-09-29 12:45:00,270.48,270.59,270.34,270.59,1100.0,255.6403,255.7443,255.508,255.7443,1100.0
2021-09-29 12:50:00,270.48,270.72,270.48,270.72,585.0,255.6403,255.8672,255.6403,255.8672,585.0
2021-09-29 12:55:00,270.7,270.71,270.54,270.6,5488.0,255.8483,255.8577,255.697,255.7537,5488.0
2021-09-29 13:00:00,270.52,270.61,270.47,270.48,1405.0,255.6781,255.7632,255.6309,255.6403,1405.0
2021-09-29 13:05:00,270.61,270.61,270.42,270.46,900.0,255.7632,255.7632,255.5836,255.6214,900.0
2021-09-29 13:10:00,270.43,270.53,270.37,270.53,1588.0,255.5931,255.6876,255.5364,255.6876,1588.0
2021-09-29 13:15:00,270.53,271.22,270.47,271.16,1016.0,255.6876,256.3397,255.6309,256.283,1016.0
2021-09-29 13:20:00,271.19,271.25,271.19,271.25,500.0,256.3114,256.3681,256.3114,256.3681,500.0
2021-09-29 13:25:00,271.04,271.3,271.04,271.23,1544.0,256.1696,256.4153,256.1696,256.3492,1544.0
2021-09-29 13:30:00,270.84,271.02,270.84,270.99,847.0,255.9806,256.1507,255.9806,256.1223,847.0
2021-09-29 13:35:00,270.86,270.91,270.76,270.9,808.0,255.9995,256.0467,255.905,256.0373,808.0
2021-09-29 13:40:00,270.7,270.82,270.46,270.82,2304.0,255.8483,255.9617,255.6214,255.9617,2304.0
2021-09-29 13:45:00,270.61,270.8,270.58,270.74,1992.0,255.7632,255.9428,255.7348,255.8861,1992.0
2021-09-29 13:50:00,270.9,271.14,270.9,271.07,800.0,256.0373,256.2641,256.0373,256.198,800.0
2021-09-29 13:55:00,271.15,271.26,271.03,271.26,1100.0,256.2736,256.3775,256.1601,256.3775,1100.0
2021-09-29 14:00:00,271.11,271.31,271.11,271.31,700.0,256.2358,256.4248,256.2358,256.4248,700.0
2021-09-29 14:05:00,271.31,271.61,271.25,271.52,920.0,256.4248,256.7083,256.3681,256.6233,920.0
2021-09-29 14:10:00,271.64,271.93,271.6,271.85,1253.0,256.7367,257.0108,256.6989,256.9352,1253.0
2021-09-29 14:15:00,271.88,271.98,271.6,271.63,1673.0,256.9635,257.058,256.6989,256.7272,1673.0
2021-09-29 14:20:00,271.57,271.6,271.42,271.6,500.0,256.6705,256.6989,256.5287,256.6989,500.0
2021-09-29 14:25:00,271.51,271.68,271.51,271.6,504.0,256.6138,256.7745,256.6138,256.6989,504.0
2021-09-29 14:30:00,271.66,272.05,271.66,272.05,800.0,256.7556,257.1242,256.7556,257.1242,800.0
2021-09-29 14:35:00,271.96,271.97,271.85,271.85,715.0,257.0391,257.0486,256.9352,256.9352,715.0
2021-09-29 14:40:00,271.8,272.02,271.79,271.93,800.0,256.8879,257.0958,256.8784,257.0108,800.0
2021-09-29 14:45:00,272.01,272.02,271.63,271.72,1699.0,257.0864,257.0958,256.7272,256.8123,1699.0
2021-09-29 14:50:00,271.8,271.83,271.75,271.79,658.0,256.8879,256.9163,256.8406,256.8784,658.0
2021-09-29 14:55:00,271.8,271.81,271.56,271.81,660.0,256.8879,256.8974,256.6611,256.8974,660.0
2021-09-29 15:00:00,271.87,271.99,271.27,271.27,1100.0,256.9541,257.0675,256.387,256.387,1100.0
2021-09-29 15:05:00,271.25,271.42,271.11,271.42,1711.0,256.3681,256.5287,256.2358,256.5287,1711.0
2021-09-29 15:10:00,271.31,271.68,271.21,271.62,2440.0,256.4248,256.7745,256.3303,256.7178,2440.0
2021-09-29 15:15:00,271.64,271.88,271.63,271.81,3030.0,256.7367,256.9635,256.7272,256.8974,3030.0
2021-09-29 15:20:00,271.82,271.99,271.74,271.88,8736.0,256.9068,257.0675,256.8312,256.9635,8736.0
2021-09-29 15:25:00,271.85,272.19,271.85,272.19,2391.0,256.9352,257.2565,256.9352,257.2565,2391.0
2021-09-29 15:30:00,272.11,272.3,272.05,272.26,2636.0,257.1809,257.3605,257.1242,257.3227,2636.0
2021-09-29 15:35:00,272.28,272.28,271.91,271.96,6531.0,257.3416,257.3416,256.9919,257.0391,6531.0
2021-09-29 15:40:00,271.81,271.84,271.5,271.5,2165.0,256.8974,256.9257,256.6044,256.6044,2165.0
2021-09-29 15:45:00,271.47,271.52,271.28,271.43,2632.0,256.576,256.6233,256.3964,256.5382,2632.0
2021-09-29 15:50:00,271.29,271.49,271.04,271.04,5234.0,256.4059,256.5949,256.1696,256.1696,5234.0
2021-09-29 15:55:00,271.0,271.06,270.65,270.7,11765.0,256.1318,256.1885,255.801,255.8483,11765.0
2021-09-30 09:30:00,272.54,272.86,272.04,272.04,6762.0,257.5873,257.8897,257.1147,257.1147,6762.0
2021-09-30 09:35:00,272.16,272.16,271.28,271.28,600.0,257.2281,257.2281,256.3964,256.3964,600.0
2021-09-30 09:40:00,271.93,272.74,271.93,272.34,4000.0,257.0108,257.7763,257.0108,257.3983,4000.0
2021-09-30 09:45:00,272.5,273.15,272.39,272.62,2243.0,257.5495,258.1638,257.4455,257.6629,2243.0
2021-09-30 09:50:00,272.92,273.26,272.3,272.96,3800.0,257.9465,258.2678,257.3605,257.9843,3800.0
2021-09-30 09:55:00,272.79,273.0,271.55,271.55,3803.0,257.8236,258.0221,256.6516,256.6516,3803.0
2021-09-30 10:00:00,271.1,271.81,271.07,271.81,1067.0,256.2263,256.8974,256.198,256.8974,1067.0
2021-09-30 10:05:00,271.29,271.32,270.52,271.32,1500.0,256.4059,256.4342,255.6781,256.4342,1500.0
2021-09-30 10:10:00,271.38,271.53,270.93,271.08,2815.0,256.4909,256.6327,256.0656,256.2074,2815.0
2021-09-30 10:15:00,271.18,271.85,271.18,271.85,903.0,256.3019,256.9352,256.3019,256.9352,903.0
2021-09-30 10:20:00,271.17,271.28,271.17,271.27,530.0,256.2925,256.3964,256.2925,256.387,530.0
2021-09-30 10:25:00,270.53,270.89,270.24,270.4,1461.0,255.6876,256.0278,255.4135,255.5647,1461.0
2021-09-30 10:30:00,270.21,270.73,270.06,270.57,5290.0,255.3851,255.8766,255.2434,255.7254,5290.0
2021-09-30 10:35:00,270.55,270.65,270.45,270.56,1181.0,255.7065,255.801,255.612,255.7159,1181.0
2021-09-30 10:40:00,270.55,270.55,269.74,270.04,7921.0,255.7065,255.7065,254.9409,255.2245,7921.0
2021-09-30 10:45:00,269.77,269.82,269.45,269.55,4435.0,254.9693,255.0165,254.6668,254.7613,4435.0
2021-09-30 10:50:00,269.57,269.63,269.41,269.41,7106.0,254.7802,254.837,254.629,254.629,7106.0
2021-09-30 10:55:00,269.39,269.41,269.06,269.1,1400.0,254.6101,254.629,254.2982,254.336,1400.0
2021-09-30 11:00:00,269.02,269.66,268.93,269.66,5416.0,254.2604,254.8653,254.1754,254.8653,5416.0
2021-09-30 11:05:00,269.67,270.14,269.67,269.74,3733.0,254.8748,255.319,254.8748,254.9409,3733.0
2021-09-30 11:10:00,269.7,269.86,269.65,269.81,4185.0,254.9031,255.0543,254.8559,255.0071,4185.0
2021-09-30 11:15:00,269.79,270.02,269.51,269.51,7364.0,254.9882,255.2056,254.7235,254.7235,7364.0
2021-09-30 11:20:00,269.35,269.35,268.77,268.98,4409.0,254.5723,254.5723,254.0241,254.2226,4409.0
2021-09-30 11:25:00,268.99,269.27,268.88,268.98,3367.0,254.2321,254.4967,254.1281,254.2226,3367.0
2021-09-30 11:30:00,269.05,269.24,268.82,269.02,2399.0,254.2888,254.4684,254.0714,254.2604,2399.0
2021-09-30 11:35:00,268.31,268.32,267.9,267.9,657.0,253.5894,253.5988,253.2019,253.2019,657.0
2021-09-30 11:40:00,267.64,267.64,267.53,267.53,1000.0,252.9561,252.9561,252.8522,252.8522,1000.0
2021-09-30 11:45:00,267.72,267.72,267.41,267.41,4071.0,253.0317,253.0317,252.7388,252.7388,4071.0
2021-09-30 11:50:00,267.18,267.34,266.71,266.92,9346.0,252.5214,252.6726,252.0772,252.2756,9346.0
2021-09-30 11:55:00,266.86,267.11,266.82,266.82,3115.0,252.2189,252.4552,252.1811,252.1811,3115.0
2021-09-30 12:00:00,266.85,267.07,266.38,266.68,2645.0,252.2095,252.4174,251.7653,252.0488,2645.0
2021-09-30 12:05:00,266.22,266.27,265.24,265.25,2930.0,251.614,251.6613,250.6878,250.6973,2930.0
2021-09-30 12:10:00,264.94,265.3,264.7,265.03,1821.0,250.4043,250.7445,250.1774,250.4893,1821.0
2021-09-30 12:15:00,265.17,265.52,265.0,265.52,1644.0,250.6217,250.9524,250.461,250.9524,1644.0
2021-09-30 12:20:00,265.56,265.81,265.12,265.12,1592.0,250.9903,251.2265,250.5744,250.5744,1592.0
2021-09-30 12:25:00,265.49,265.63,265.13,265.13,1500.0,250.9241,251.0564,250.5838,250.5838,1500.0
2021-09-30 12:30:00,265.12,265.35,264.82,264.96,2862.0,250.5744,250.7918,250.2909,250.4232,2862.0
2021-09-30 12:35:00,264.83,265.3,264.8,265.3,3865.0,250.3003,250.7445,250.272,250.7445,3865.0
2021-09-30 12:40:00,265.43,265.46,265.2,265.32,1727.0,250.8674,250.8957,250.65,250.7634,1727.0
2021-09-30 12:45:00,265.08,265.19,264.94,265.09,5920.0,250.5366,250.6406,250.4043,250.546,5920.0
2021-09-30 12:50:00,265.02,265.16,264.73,264.98,2539.0,250.4799,250.6122,250.2058,250.4421,2539.0
2021-09-30 12:55:00,264.98,264.98,264.01,264.44,6844.0,250.4421,250.4421,249.5253,249.9317,6844.0
2021-09-30 13:00:00,264.44,264.65,264.18,264.63,9847.0,249.9317,250.1302,249.686,250.1113,9847.0
2021-09-30 13:05:00,264.69,265.72,264.69,265.72,3264.0,250.168,251.1415,250.168,251.1415,3264.0
2021-09-30 13:10:00,265.7,265.93,265.67,265.67,1501.0,251.1226,251.34,251.0942,251.0942,1501.0
2021-09-30 13:15:00,266.03,266.03,265.5,265.77,3240.0,251.4345,251.4345,250.9335,251.1887,3240.0
2021-09-30 13:20:00,265.9,265.9,265.59,265.59,2543.0,251.3116,251.3116,251.0186,251.0186,2543.0
2021-09-30 13:25:00,265.51,265.62,265.38,265.43,919.0,250.943,251.047,250.8201,250.8674,919.0
2021-09-30 13:30:00,265.19,265.19,264.84,264.85,2591.0,250.6406,250.6406,250.3098,250.3192,2591.0
2021-09-30 13:35:00,264.88,265.33,264.52,265.26,2230.0,250.3476,250.7729,250.0073,250.7067,2230.0
2021-09-30 13:40:00,265.28,265.35,265.24,265.25,607.0,250.7256,250.7918,250.6878,250.6973,607.0
2021-09-30 13:45:00,265.38,265.79,265.25,265.79,1425.0,250.8201,251.2076,250.6973,251.2076,1425.0
2021-09-30 13:50:00,266.0,266.04,265.81,266.04,1685.0,251.4061,251.4439,251.2265,251.4439,1685.0
2021-09-30 13:55:00,266.0,266.21,266.0,266.03,1134.0,251.4061,251.6046,251.4061,251.4345,1134.0
2021-09-30 14:00:00,266.06,266.8,266.06,266.63,4372.0,251.4628,252.1622,251.4628,252.0015,4372.0
2021-09-30 14:05:00,266.63,266.96,266.35,266.96,5484.0,252.0015,252.3134,251.7369,252.3134,5484.0
2021-09-30 14:10:00,266.86,266.98,266.85,266.93,300.0,252.2189,252.3323,252.2095,252.2851,300.0
2021-09-30 14:15:00,266.58,266.58,266.07,266.07,2058.0,251.9543,251.9543,251.4723,251.4723,2058.0
2021-09-30 14:20:00,266.13,266.13,266.05,266.06,600.0,251.529,251.529,251.4534,251.4628,600.0
2021-09-30 14:25:00,265.99,266.39,265.83,266.32,4920.0,251.3967,251.7747,251.2454,251.7086,4920.0
2021-09-30 14:30:00,266.51,266.65,266.45,266.64,1898.0,251.8881,252.0205,251.8314,252.011,1898.0
2021-09-30 14:35:00,266.71,266.71,266.42,266.49,3135.0,252.0772,252.0772,251.8031,251.8692,3135.0
2021-09-30 14:40:00,266.51,266.89,266.39,266.75,10166.0,251.8881,252.2473,251.7747,252.115,10166.0
2021-09-30 14:45:00,266.78,266.92,266.65,266.78,5733.0,252.1433,252.2756,252.0205,252.1433,5733.0
2021-09-30 14:50:00,266.83,267.27,266.83,267.01,3070.0,252.1906,252.6064,252.1906,252.3607,3070.0
2021-09-30 14:55:00,266.79,266.93,266.52,266.53,2503.0,252.1528,252.2851,251.8976,251.907,2503.0
2021-09-30 15:00:00,266.53,266.71,266.33,266.33,697.0,251.907,252.0772,251.718,251.718,697.0
2021-09-30 15:05:00,266.44,266.62,266.38,266.46,2095.0,251.822,251.9921,251.7653,251.8409,2095.0
2021-09-30 15:10:00,266.51,266.9,266.51,266.85,1910.0,251.8881,252.2567,251.8881,252.2095,1910.0
2021-09-30 15:15:00,266.88,267.21,266.78,266.85,3188.0,252.2378,252.5497,252.1433,252.2095,3188.0
2021-09-30 15:20:00,266.59,266.71,266.45,266.59,2582.0,251.9637,252.0772,251.8314,251.9637,2582.0
2021-09-30 15:25:00,266.44,266.55,266.33,266.4,3514.0,251.822,251.9259,251.718,251.7842,3514.0
2021-09-30 15:30:00,266.27,267.16,266.05,267.03,5603.0,251.6613,252.5025,251.4534,252.3796,5603.0
2021-09-30 15:35:00,267.03,267.24,266.54,266.54,10696.0,252.3796,252.5781,251.9165,251.9165,10696.0
2021-09-30 15:40:00,266.69,266.69,265.94,265.94,2121.0,252.0583,252.0583,251.3494,251.3494,2121.0
2021-09-30 15:45:00,265.67,265.8,265.27,265.44,7955.0,251.0942,251.2171,250.7162,250.8768,7955.0
2021-09-30 15:50:00,265.57,265.59,264.89,265.02,12348.0,250.9997,251.0186,250.357,250.4799,12348.0
2021-09-30 15:55:00,264.96,265.15,263.98,264.0,31812.0,250.4232,250.6027,249.4969,249.5158,31812.0
2021-10-01 09:30:00,265.52,266.94,264.59,265.47,5680.0,250.9524,252.2945,250.0735,250.9052,5680.0
2021-10-01 09:35:00,265.26,265.69,264.59,264.95,2546.0,250.7067,251.1131,250.0735,250.4137,2546.0
2021-10-01 09:40:00,264.81,265.56,264.73,265.23,1200.0,250.2814,250.9903,250.2058,250.6784,1200.0
2021-10-01 09:45:00,265.23,265.28,264.09,264.45,4065.0,250.6784,250.7256,249.6009,249.9412,4065.0
2021-10-01 09:50:00,264.31,265.15,264.05,265.15,9607.0,249.8088,250.6027,249.5631,250.6027,9607.0
2021-10-01 09:55:00,265.15,265.15,264.1,264.46,4656.0,250.6027,250.6027,249.6104,249.9506,4656.0
2021-10-01 10:00:00,264.47,265.92,264.47,265.28,6375.0,249.9601,251.3305,249.9601,250.7256,6375.0
2021-10-01 10:05:00,264.82,265.52,264.82,265.06,1598.0,250.2909,250.9524,250.2909,250.5177,1598.0
2021-10-01 10:10:00,264.92,265.25,264.4,265.07,4096.0,250.3854,250.6973,249.8939,250.5271,4096.0
2021-10-01 10:15:00,264.66,264.66,263.25,263.34,3840.0,250.1396,250.1396,248.807,248.8921,3840.0
2021-10-01 10:20:00,263.26,263.35,262.97,263.31,3335.0,248.8164,248.9015,248.5424,248.8637,3335.0
2021-10-01 10:25:00,263.33,263.7,263.1,263.57,3137.0,248.8826,249.2323,248.6652,249.1094,3137.0
2021-10-01 10:30:00,263.3,263.83,263.18,263.83,1957.0,248.8542,249.3552,248.7408,249.3552,1957.0
2021-10-01 10:35:00,264.07,264.12,263.19,263.2,2115.0,249.582,249.6293,248.7503,248.7597,2115.0
2021-10-01 10:40:00,263.15,263.93,263.15,263.47,1859.0,248.7125,249.4497,248.7125,249.0149,1859.0
2021-10-01 10:45:00,263.09,263.78,262.89,263.78,890.0,248.6558,249.3079,248.4667,249.3079,890.0
2021-10-01 10:50:00,263.51,263.65,263.1,263.1,535.0,249.0527,249.185,248.6652,248.6652,535.0
2021-10-01 10:55:00,263.02,263.97,263.02,263.97,1009.0,248.5896,249.4875,248.5896,249.4875,1009.0
2021-10-01 11:00:00,264.15,264.36,264.12,264.36,535.0,249.6576,249.8561,249.6293,249.8561,535.0
2021-10-01 11:05:00,264.49,264.49,264.11,264.11,2000.0,249.979,249.979,249.6198,249.6198,2000.0
2021-10-01 11:10:00,264.16,265.6,263.94,265.6,1731.0,249.6671,251.0281,249.4591,251.0281,1731.0
2021-10-01 11:15:00,265.31,265.48,265.16,265.48,900.0,250.754,250.9146,250.6122,250.9146,900.0
2021-10-01 11:20:00,265.59,265.68,265.16,265.68,2150.0,251.0186,251.1037,250.6122,251.1037,2150.0
2021-10-01 11:25:00,265.83,265.92,265.62,265.71,2642.0,251.2454,251.3305,251.047,251.132,2642.0
2021-10-01 11:30:00,265.82,265.84,265.45,265.84,4060.0,251.236,251.2549,250.8863,251.2549,4060.0
2021-10-01 11:35:00,265.92,266.19,265.74,266.04,4421.0,251.3305,251.5857,251.1604,251.4439,4421.0
2021-10-01 11:40:00,266.0,266.11,265.63,266.11,3419.0,251.4061,251.5101,251.0564,251.5101,3419.0
2021-10-01 11:45:00,266.17,266.32,265.99,266.32,1500.0,251.5668,251.7086,251.3967,251.7086,1500.0
2021-10-01 11:50:00,266.03,266.04,265.52,265.7,4755.0,251.4345,251.4439,250.9524,251.1226,4755.0
2021-10-01 11:55:00,265.7,265.7,265.2,265.64,3943.0,251.1226,251.1226,250.65,251.0659,3943.0
2021-10-01 12:00:00,265.42,265.57,265.32,265.32,1101.0,250.8579,250.9997,250.7634,250.7634,1101.0
2021-10-01 12:05:00,265.39,265.85,265.39,265.53,1373.0,250.8296,251.2643,250.8296,250.9619,1373.0
2021-10-01 12:10:00,265.46,265.62,265.3,265.3,600.0,250.8957,251.047,250.7445,250.7445,600.0
2021-10-01 12:15:00,265.47,265.57,265.08,265.08,1964.0,250.9052,250.9997,250.5366,250.5366,1964.0
2021-10-01 12:20:00,265.23,265.74,265.22,265.68,2066.0,250.6784,251.1604,250.6689,251.1037,2066.0
2021-10-01 12:25:00,265.77,266.06,265.72,266.03,3000.0,251.1887,251.4628,251.1415,251.4345,3000.0
2021-10-01 12:30:00,266.19,266.3,266.17,266.3,500.0,251.5857,251.6897,251.5668,251.6897,500.0
2021-10-01 12:35:00,266.31,266.43,266.17,266.18,2432.0,251.6991,251.8125,251.5668,251.5762,2432.0
2021-10-01 12:40:00,266.3,266.65,266.3,266.65,1435.0,251.6897,252.0205,251.6897,252.0205,1435.0
2021-10-01 12:45:00,266.57,266.7,266.43,266.43,2333.0,251.9448,252.0677,251.8125,251.8125,2333.0
2021-10-01 12:50:00,266.41,266.58,266.4,266.58,700.0,251.7936,251.9543,251.7842,251.9543,700.0
2021-10-01 12:55:00,266.49,266.49,266.28,266.28,527.0,251.8692,251.8692,251.6708,251.6708,527.0
2021-10-01 13:00:00,266.26,266.43,266.19,266.37,4883.0,251.6518,251.8125,251.5857,251.7558,4883.0
2021-10-01 13:05:00,266.54,266.92,266.49,266.92,2724.0,251.9165,252.2756,251.8692,252.2756,2724.0
2021-10-01 13:10:00,266.84,266.9,266.83,266.9,400.0,252.2,252.2567,252.1906,252.2567,400.0
2021-10-01 13:15:00,267.11,267.11,266.84,266.92,2102.0,252.4552,252.4552,252.2,252.2756,2102.0
2021-10-01 13:20:00,267.03,267.15,267.02,267.06,607.0,252.3796,252.493,252.3702,252.408,607.0
2021-10-01 13:25:00,267.31,267.41,267.23,267.25,2713.0,252.6442,252.7388,252.5686,252.5875,2713.0
2021-10-01 13:30:00,267.24,267.43,267.19,267.34,2365.0,252.5781,252.7577,252.5308,252.6726,2365.0
2021-10-01 13:35:00,267.37,267.48,267.33,267.46,1100.0,252.7009,252.8049,252.6631,252.786,1100.0
2021-10-01 13:40:00,267.5,268.31,267.5,268.31,4192.0,252.8238,253.5894,252.8238,253.5894,4192.0
2021-10-01 13:45:00,268.34,269.16,268.34,269.16,1603.0,253.6177,254.3927,253.6177,254.3927,1603.0
2021-10-01 13:50:00,269.08,269.39,269.0,269.34,2878.0,254.3171,254.6101,254.2415,254.5629,2878.0
2021-10-01 13:55:00,269.41,269.41,269.07,269.16,3332.0,254.629,254.629,254.3077,254.3927,3332.0
2021-10-01 14:00:00,269.3,269.39,268.92,269.06,3917.0,254.5251,254.6101,254.1659,254.2982,3917.0
2021-10-01 14:05:00,269.17,269.31,269.15,269.31,1420.0,254.4022,254.5345,254.3833,254.5345,1420.0
2021-10-01 14:10:00,269.28,269.28,269.04,269.23,2971.0,254.5062,254.5062,254.2793,254.4589,2971.0
2021-10-01 14:15:00,269.16,269.16,269.04,269.11,922.0,254.3927,254.3927,254.2793,254.3455,922.0
2021-10-01 14:20:00,269.12,269.5,269.11,269.35,4236.0,254.3549,254.7141,254.3455,254.5723,4236.0
2021-10-01 14:25:00,269.49,269.61,269.45,269.53,1401.0,254.7046,254.8181,254.6668,254.7424,1401.0
2021-10-01 14:30:00,269.68,269.69,269.49,269.49,3000.0,254.8842,254.8937,254.7046,254.7046,3000.0
2021-10-01 14:35:00,269.68,269.68,269.47,269.47,500.0,254.8842,254.8842,254.6857,254.6857,500.0
2021-10-01 14:40:00,269.38,269.45,269.3,269.3,1167.0,254.6007,254.6668,254.5251,254.5251,1167.0
2021-10-01 14:45:00,269.2,269.26,269.13,269.24,1012.0,254.4305,254.4873,254.3644,254.4684,1012.0
2021-10-01 14:50:00,269.1,269.41,269.01,269.39,4036.0,254.336,254.629,254.251,254.6101,4036.0
2021-10-01 14:55:00,269.51,269.7,269.37,269.38,1100.0,254.7235,254.9031,254.5912,254.6007,1100.0
2021-10-01 15:00:00,269.45,269.9,269.45,269.82,3113.0,254.6668,255.0921,254.6668,255.0165,3113.0
2021-10-01 15:05:00,269.87,269.94,269.73,269.93,1310.0,255.0638,255.1299,254.9315,255.1205,1310.0
2021-10-01 15:10:00,269.99,270.3,269.99,270.3,2521.0,255.1772,255.4702,255.1772,255.4702,2521.0
2021-10-01 15:15:00,270.25,270.43,270.05,270.06,3085.0,255.4229,255.5931,255.2339,255.2434,3085.0
2021-10-01 15:20:00,270.06,270.27,270.06,270.15,2886.0,255.2434,255.4418,255.2434,255.3284,2886.0
2021-10-01 15:25:00,270.08,270.08,269.34,269.4,1457.0,255.2623,255.2623,254.5629,254.6196,1457.0
2021-10-01 15:30:00,269.32,269.37,268.9,269.11,4035.0,254.544,254.5912,254.147,254.3455,4035.0
2021-10-01 15:35:00,269.18,269.53,269.05,269.24,7301.0,254.4116,254.7424,254.2888,254.4684,7301.0
2021-10-01 15:40:00,269.22,269.32,269.07,269.15,4192.0,254.4495,254.544,254.3077,254.3833,4192.0
2021-10-01 15:45:00,269.15,269.2,268.44,268.49,10144.0,254.3833,254.4305,253.7122,253.7595,10144.0
2021-10-01 15:50:00,268.57,269.18,268.32,268.83,11819.0,253.8351,254.4116,253.5988,254.0808,11819.0
2021-10-01 15:55:00,268.77,268.81,268.09,268.54,27359.0,254.0241,254.0619,253.3814,253.8068,27359.0
2021-10-04 09:30:00,266.82,268.9,266.82,268.31,5110.0,252.1811,254.147,252.1811,253.5894,5110.0
2021-10-04 09:35:00,268.06,269.31,267.46,269.3,800.0,253.3531,254.5345,252.786,254.5251,800.0
2021-10-04 09:40:00,269.22,269.74,268.13,269.74,1968.0,254.4495,254.9409,253.4193,254.9409,1968.0
2021-10-04 09:45:00,269.76,270.67,269.7,270.67,2140.0,254.9598,255.8199,254.9031,255.8199,2140.0
2021-10-04 09:50:00,270.11,270.73,269.97,270.7,3537.0,255.2906,255.8766,255.1583,255.8483,3537.0
2021-10-04 09:55:00,271.03,271.8,270.52,271.8,2243.0,256.1601,256.8879,255.6781,256.8879,2243.0
2021-10-04 10:00:00,271.31,271.43,269.78,269.78,3179.0,256.4248,256.5382,254.9787,254.9787,3179.0
2021-10-04 10:05:00,269.47,270.38,269.46,270.38,1095.0,254.6857,255.5458,254.6763,255.5458,1095.0
2021-10-04 10:10:00,270.53,270.86,270.19,270.86,1403.0,255.6876,255.9995,255.3662,255.9995,1403.0
2021-10-04 10:15:00,270.89,270.89,269.68,269.68,1500.0,256.0278,256.0278,254.8842,254.8842,1500.0
2021-10-04 10:20:00,269.78,269.78,269.02,269.42,2500.0,254.9787,254.9787,254.2604,254.6385,2500.0
2021-10-04 10:25:00,268.95,268.97,267.99,268.08,9367.0,254.1943,254.2132,253.2869,253.372,9367.0
2021-10-04 10:30:00,267.72,268.17,267.61,268.0,4091.0,253.0317,253.4571,252.9278,253.2964,4091.0
2021-10-04 10:35:00,267.32,267.32,266.24,266.63,6994.0,252.6537,252.6537,251.6329,252.0015,6994.0
2021-10-04 10:40:00,266.71,267.85,266.66,267.85,1798.0,252.0772,253.1546,252.0299,253.1546,1798.0
2021-10-04 10:45:00,267.78,267.78,266.81,266.81,1619.0,253.0885,253.0885,252.1717,252.1717,1619.0
2021-10-04 10:50:00,266.74,266.74,265.28,265.28,400.0,252.1055,252.1055,250.7256,250.7256,400.0
2021-10-04 10:55:00,265.33,266.46,265.14,266.46,1000.0,250.7729,251.8409,250.5933,251.8409,1000.0
2021-10-04 11:00:00,266.09,266.09,265.57,265.57,1100.0,251.4912,251.4912,250.9997,250.9997,1100.0
2021-10-04 11:05:00,265.58,266.27,265.5,266.12,1200.0,251.0092,251.6613,250.9335,251.5195,1200.0
2021-10-04 11:10:00,266.24,266.57,266.23,266.5,1200.0,251.6329,251.9448,251.6235,251.8787,1200.0
2021-10-04 11:15:00,266.69,266.69,265.61,265.82,3850.0,252.0583,252.0583,251.0375,251.236,3850.0
2021-10-04 11:20:00,265.61,265.61,264.83,264.84,3546.0,251.0375,251.0375,250.3003,250.3098,3546.0
2021-10-04 11:25:00,264.51,264.82,264.18,264.4,2600.0,249.9979,250.2909,249.686,249.8939,2600.0
2021-10-04 11:30:00,264.57,264.58,263.6,264.06,3300.0,250.0546,250.064,249.1378,249.5726,3300.0
2021-10-04 11:35:00,264.01,264.4,263.8,263.98,1706.0,249.5253,249.8939,249.3268,249.4969,1706.0
2021-10-04 11:40:00,263.94,264.62,263.94,264.41,2710.0,249.4591,250.1018,249.4591,249.9033,2710.0
2021-10-04 11:45:00,264.32,264.32,263.92,263.92,2472.0,249.8183,249.8183,249.4402,249.4402,2472.0
2021-10-04 11:50:00,264.0,264.33,264.0,264.17,3700.0,249.5158,249.8277,249.5158,249.6765,3700.0
2021-10-04 11:55:00,264.01,264.61,264.01,264.61,6345.0,249.5253,250.0924,249.5253,250.0924,6345.0
2021-10-04 12:00:00,264.31,264.4,263.97,264.17,4105.0,249.8088,249.8939,249.4875,249.6765,4105.0
2021-10-04 12:05:00,264.21,264.61,264.08,264.37,4382.0,249.7143,250.0924,249.5915,249.8655,4382.0
2021-10-04 12:10:00,264.3,264.52,264.3,264.4,700.0,249.7994,250.0073,249.7994,249.8939,700.0
2021-10-04 12:15:00,264.33,264.41,264.23,264.41,2000.0,249.8277,249.9033,249.7332,249.9033,2000.0
2021-10-04 12:20:00,264.2,264.4,264.0,264.19,2455.0,249.7049,249.8939,249.5158,249.6954,2455.0
2021-10-04 12:25:00,264.27,264.53,264.16,264.16,2400.0,249.771,250.0168,249.6671,249.6671,2400.0
2021-10-04 12:30:00,264.17,264.29,264.03,264.28,2957.0,249.6765,249.7899,249.5442,249.7805,2957.0
2021-10-04 12:35:00,264.38,264.63,264.18,264.18,1932.0,249.875,250.1113,249.686,249.686,1932.0
2021-10-04 12:40:00,264.08,264.11,263.62,263.63,1919.0,249.5915,249.6198,249.1567,249.1661,1919.0
2021-10-04 12:45:00,263.57,264.01,263.45,264.01,1400.0,249.1094,249.5253,248.996,249.5253,1400.0
2021-10-04 12:50:00,263.82,264.33,263.72,264.31,700.0,249.3457,249.8277,249.2512,249.8088,700.0
2021-10-04 12:55:00,264.48,264.53,264.37,264.37,1600.0,249.9695,250.0168,249.8655,249.8655,1600.0
2021-10-04 13:00:00,264.3,264.39,263.9,263.9,1420.0,249.7994,249.8844,249.4213,249.4213,1420.0
2021-10-04 13:05:00,263.67,264.17,263.57,264.17,652.0,249.2039,249.6765,249.1094,249.6765,652.0
2021-10-04 13:10:00,264.37,264.86,264.33,264.58,2403.0,249.8655,250.3287,249.8277,250.064,2403.0
2021-10-04 13:15:00,264.67,264.77,264.51,264.65,1186.0,250.1491,250.2436,249.9979,250.1302,1186.0
2021-10-04 13:20:00,264.63,264.9,264.31,264.9,2010.0,250.1113,250.3665,249.8088,250.3665,2010.0
2021-10-04 13:25:00,264.88,264.92,264.64,264.64,2292.0,250.3476,250.3854,250.1207,250.1207,2292.0
2021-10-04 13:30:00,264.74,265.11,264.72,264.93,1590.0,250.2152,250.5649,250.1963,250.3948,1590.0
2021-10-04 13:35:00,264.99,265.28,264.99,265.19,1265.0,250.4515,250.7256,250.4515,250.6406,1265.0
2021-10-04 13:40:00,265.38,265.53,265.25,265.25,400.0,250.8201,250.9619,250.6973,250.6973,400.0
2021-10-04 13:45:00,265.19,265.49,265.03,265.28,1797.0,250.6406,250.9241,250.4893,250.7256,1797.0
2021-10-04 13:50:00,265.44,265.44,265.1,265.25,1500.0,250.8768,250.8768,250.5555,250.6973,1500.0
2021-10-04 13:55:00,265.18,265.25,265.03,265.24,882.0,250.6311,250.6973,250.4893,250.6878,882.0
2021-10-04 14:00:00,265.19,265.46,265.0,265.0,1900.0,250.6406,250.8957,250.461,250.461,1900.0
2021-10-04 14:05:00,265.2,265.26,265.02,265.13,1238.0,250.65,250.7067,250.4799,250.5838,1238.0
2021-10-04 14:10:00,265.19,265.19,264.25,264.27,993.0,250.6406,250.6406,249.7521,249.771,993.0
2021-10-04 14:15:00,264.43,264.67,264.3,264.48,1100.0,249.9223,250.1491,249.7994,249.9695,1100.0
2021-10-04 14:20:00,264.71,264.97,264.6,264.77,2725.0,250.1869,250.4326,250.0829,250.2436,2725.0
2021-10-04 14:25:00,264.66,264.68,264.35,264.5,1823.0,250.1396,250.1585,249.8466,249.9884,1823.0
2021-10-04 14:30:00,264.63,264.68,264.47,264.6,2003.0,250.1113,250.1585,249.9601,250.0829,2003.0
2021-10-04 14:35:00,264.46,264.65,264.29,264.52,1304.0,249.9506,250.1302,249.7899,250.0073,1304.0
2021-10-04 14:40:00,264.58,264.79,264.31,264.53,2588.0,250.064,250.2625,249.8088,250.0168,2588.0
2021-10-04 14:45:00,264.62,264.76,264.5,264.67,1705.0,250.1018,250.2341,249.9884,250.1491,1705.0
2021-10-04 14:50:00,264.78,264.89,264.17,264.24,2580.0,250.253,250.357,249.6765,249.7427,2580.0
2021-10-04 14:55:00,264.22,264.35,264.14,264.32,1901.0,249.7238,249.8466,249.6482,249.8183,1901.0
2021-10-04 15:00:00,264.44,264.88,264.44,264.88,1408.0,249.9317,250.3476,249.9317,250.3476,1408.0
2021-10-04 15:05:00,264.97,265.01,264.59,264.75,1442.0,250.4326,250.4704,250.0735,250.2247,1442.0
2021-10-04 15:10:00,264.62,264.67,264.46,264.58,1400.0,250.1018,250.1491,249.9506,250.064,1400.0
2021-10-04 15:15:00,264.87,264.87,264.31,264.5,1040.0,250.3381,250.3381,249.8088,249.9884,1040.0
2021-10-04 15:20:00,264.53,264.53,264.31,264.43,1509.0,250.0168,250.0168,249.8088,249.9223,1509.0
2021-10-04 15:25:00,264.3,264.68,264.21,264.66,1788.0,249.7994,250.1585,249.7143,250.1396,1788.0
2021-10-04 15:30:00,264.47,265.04,264.37,265.04,2610.0,249.9601,250.4988,249.8655,250.4988,2610.0
2021-10-04 15:35:00,264.94,265.15,264.58,264.67,3021.0,250.4043,250.6027,250.064,250.1491,3021.0
2021-10-04 15:40:00,264.67,265.76,264.67,265.6,3675.0,250.1491,251.1793,250.1491,251.0281,3675.0
2021-10-04 15:45:00,265.78,266.07,265.45,265.45,4404.0,251.1982,251.4723,250.8863,250.8863,4404.0
2021-10-04 15:50:00,265.13,265.13,264.4,264.46,8760.0,250.5838,250.5838,249.8939,249.9506,8760.0
2021-10-04 15:55:00,264.55,265.27,264.55,264.93,26761.0,250.0357,250.7162,250.0357,250.3948,26761.0
2021-10-05 09:30:00,266.87,267.61,266.04,267.45,5092.0,252.2284,252.9278,251.4439,252.7766,5092.0
2021-10-05 09:35:00,267.58,267.58,266.05,266.37,1056.0,252.8994,252.8994,251.4534,251.7558,1056.0
2021-10-05 09:40:00,266.33,266.67,266.33,266.33,2640.0,251.718,252.0394,251.718,251.718,2640.0
2021-10-05 09:45:00,266.22,267.72,266.17,267.3,7460.0,251.614,253.0317,251.5668,252.6348,7460.0
2021-10-05 09:50:00,267.31,268.41,267.31,268.18,1115.0,252.6442,253.6839,252.6442,253.4665,1115.0
2021-10-05 09:55:00,268.42,268.6,267.75,267.75,3137.0,253.6933,253.8635,253.0601,253.0601,3137.0
2021-10-05 10:00:00,268.11,269.43,268.11,269.18,2800.0,253.4003,254.6479,253.4003,254.4116,2800.0
2021-10-05 10:05:00,269.39,269.77,269.39,269.75,1709.0,254.6101,254.9693,254.6101,254.9504,1709.0
2021-10-05 10:10:00,269.8,270.44,269.79,270.24,1100.0,254.9976,255.6025,254.9882,255.4135,1100.0
2021-10-05 10:15:00,270.42,270.9,270.27,270.69,3157.0,255.5836,256.0373,255.4418,255.8388,3157.0
2021-10-05 10:20:00,270.69,271.47,270.58,271.44,2711.0,255.8388,256.576,255.7348,256.5477,2711.0
2021-10-05 10:25:00,271.67,271.86,271.53,271.86,1313.0,256.765,256.9446,256.6327,256.9446,1313.0
2021-10-05 10:30:00,272.04,272.87,272.04,272.25,6685.0,257.1147,257.8992,257.1147,257.3132,6685.0
2021-10-05 10:35:00,272.12,272.36,271.39,271.39,4886.0,257.1903,257.4172,256.5004,256.5004,4886.0
2021-10-05 10:40:00,271.57,272.28,271.57,272.28,8236.0,256.6705,257.3416,256.6705,257.3416,8236.0
2021-10-05 10:45:00,272.16,272.57,272.14,272.26,3696.0,257.2281,257.6157,257.2092,257.3227,3696.0
2021-10-05 10:50:00,272.5,272.5,272.41,272.42,899.0,257.5495,257.5495,257.4644,257.4739,899.0
2021-10-05 10:55:00,272.53,272.69,272.46,272.68,710.0,257.5779,257.7291,257.5117,257.7196,710.0
2021-10-05 11:00:00,272.61,272.93,272.61,272.84,4572.0,257.6535,257.9559,257.6535,257.8708,4572.0
2021-10-05 11:05:00,273.05,273.53,273.05,273.34,2350.0,258.0693,258.523,258.0693,258.3434,2350.0
2021-10-05 11:10:00,273.54,273.61,273.49,273.6,3100.0,258.5324,258.5986,258.4852,258.5891,3100.0
2021-10-05 11:15:00,273.62,273.63,273.35,273.53,4478.0,258.608,258.6175,258.3529,258.523,4478.0
2021-10-05 11:20:00,273.59,273.59,273.18,273.19,3106.0,258.5797,258.5797,258.1922,258.2016,3106.0
2021-10-05 11:25:00,273.25,273.25,272.94,273.16,3434.0,258.2583,258.2583,257.9654,258.1733,3434.0
2021-10-05 11:30:00,273.19,273.62,272.91,273.62,3445.0,258.2016,258.608,257.937,258.608,3445.0
2021-10-05 11:35:00,273.47,273.53,273.15,273.36,3070.0,258.4663,258.523,258.1638,258.3623,3070.0
2021-10-05 11:40:00,273.25,273.35,273.09,273.28,3126.0,258.2583,258.3529,258.1071,258.2867,3126.0
2021-10-05 11:45:00,273.21,273.27,273.03,273.03,1677.0,258.2205,258.2773,258.0504,258.0504,1677.0
2021-10-05 11:50:00,273.08,273.37,273.06,273.37,1677.0,258.0977,258.3718,258.0788,258.3718,1677.0
2021-10-05 11:55:00,273.22,273.51,273.18,273.51,1000.0,258.23,258.5041,258.1922,258.5041,1000.0
2021-10-05 12:00:00,273.6,273.8,273.43,273.62,700.0,258.5891,258.7782,258.4285,258.608,700.0
2021-10-05 12:05:00,273.66,274.02,273.37,273.99,2602.0,258.6459,258.9861,258.3718,258.9577,2602.0
2021-10-05 12:10:00,273.95,273.95,273.7,273.7,968.0,258.9199,258.9199,258.6837,258.6837,968.0
2021-10-05 12:15:00,273.7,273.7,272.93,272.93,1500.0,258.6837,258.6837,257.9559,257.9559,1500.0
2021-10-05 12:20:00,272.67,272.67,271.85,271.85,2071.0,257.7102,257.7102,256.9352,256.9352,2071.0
2021-10-05 12:25:00,272.0,272.22,272.0,272.15,1202.0,257.0769,257.2849,257.0769,257.2187,1202.0
2021-10-05 12:30:00,272.04,272.3,272.04,272.26,1244.0,257.1147,257.3605,257.1147,257.3227,1244.0
2021-10-05 12:35:00,272.22,272.22,271.87,271.99,1015.0,257.2849,257.2849,256.9541,257.0675,1015.0
2021-10-05 12:40:00,272.16,272.16,271.88,271.99,500.0,257.2281,257.2281,256.9635,257.0675,500.0
2021-10-05 12:45:00,272.04,272.2,272.03,272.19,1256.0,257.1147,257.266,257.1053,257.2565,1256.0
2021-10-05 12:50:00,272.3,272.3,272.19,272.19,402.0,257.3605,257.3605,257.2565,257.2565,402.0
2021-10-05 12:55:00,272.44,272.55,272.42,272.45,1700.0,257.4928,257.5968,257.4739,257.5022,1700.0
2021-10-05 13:00:00,272.5,272.54,272.18,272.29,1759.0,257.5495,257.5873,257.2471,257.351,1759.0
2021-10-05 13:05:00,272.31,272.5,272.31,272.42,659.0,257.3699,257.5495,257.3699,257.4739,659.0
2021-10-05 13:10:00,272.61,272.77,272.56,272.69,794.0,257.6535,257.8047,257.6062,257.7291,794.0
2021-10-05 13:15:00,272.64,272.68,272.47,272.47,1229.0,257.6818,257.7196,257.5211,257.5211,1229.0
2021-10-05 13:20:00,272.55,272.68,272.2,272.52,1212.0,257.5968,257.7196,257.266,257.5684,1212.0
2021-10-05 13:25:00,272.85,272.87,272.58,272.58,800.0,257.8803,257.8992,257.6251,257.6251,800.0
2021-10-05 13:30:00,272.85,273.0,272.47,272.47,2698.0,257.8803,258.0221,257.5211,257.5211,2698.0
2021-10-05 13:35:00,272.76,273.0,272.62,272.83,1670.0,257.7952,258.0221,257.6629,257.8614,1670.0
2021-10-05 13:40:00,273.11,273.25,272.92,273.17,1429.0,258.126,258.2583,257.9465,258.1827,1429.0
2021-10-05 13:45:00,273.25,273.26,272.99,273.13,1894.0,258.2583,258.2678,258.0126,258.1449,1894.0
2021-10-05 13:50:00,273.14,273.26,273.07,273.07,1000.0,258.1544,258.2678,258.0882,258.0882,1000.0
2021-10-05 13:55:00,272.97,273.02,272.96,273.02,300.0,257.9937,258.041,257.9843,258.041,300.0
2021-10-05 14:00:00,273.11,273.28,273.05,273.2,3225.0,258.126,258.2867,258.0693,258.2111,3225.0
2021-10-05 14:05:00,273.25,273.29,272.88,272.99,1847.0,258.2583,258.2962,257.9086,258.0126,1847.0
2021-10-05 14:10:00,273.1,273.11,272.91,272.91,1101.0,258.1166,258.126,257.937,257.937,1101.0
2021-10-05 14:15:00,273.08,273.08,272.88,272.89,900.0,258.0977,258.0977,257.9086,257.9181,900.0
2021-10-05 14:20:00,273.02,273.19,273.02,273.1,2108.0,258.041,258.2016,258.041,258.1166,2108.0
2021-10-05 14:25:00,273.06,273.64,273.06,273.39,1503.0,258.0788,258.627,258.0788,258.3907,1503.0
2021-10-05 14:30:00,273.54,273.71,273.38,273.46,1600.0,258.5324,258.6931,258.3812,258.4568,1600.0
2021-10-05 14:35:00,273.5,273.5,273.35,273.44,2010.0,258.4946,258.4946,258.3529,258.4379,2010.0
2021-10-05 14:40:00,273.48,273.63,273.48,273.58,904.0,258.4757,258.6175,258.4757,258.5702,904.0
2021-10-05 14:45:00,273.58,273.58,273.49,273.54,405.0,258.5702,258.5702,258.4852,258.5324,405.0
2021-10-05 14:50:00,273.57,273.77,273.57,273.77,1014.0,258.5608,258.7498,258.5608,258.7498,1014.0
2021-10-05 14:55:00,273.53,273.53,273.19,273.19,2343.0,258.523,258.523,258.2016,258.2016,2343.0
2021-10-05 15:00:00,273.2,273.37,273.14,273.26,950.0,258.2111,258.3718,258.1544,258.2678,950.0
2021-10-05 15:05:00,273.24,273.36,273.18,273.28,1100.0,258.2489,258.3623,258.1922,258.2867,1100.0
2021-10-05 15:10:00,273.31,273.6,273.16,273.6,5503.0,258.3151,258.5891,258.1733,258.5891,5503.0
2021-10-05 15:15:00,273.6,273.86,273.56,273.79,2654.0,258.5891,258.8349,258.5513,258.7687,2654.0
2021-10-05 15:20:00,273.76,273.76,273.36,273.58,3550.0,258.7404,258.7404,258.3623,258.5702,3550.0
2021-10-05 15:25:00,273.53,273.53,273.33,273.43,2302.0,258.523,258.523,258.334,258.4285,2302.0
2021-10-05 15:30:00,273.41,273.64,273.36,273.56,5485.0,258.4096,258.627,258.3623,258.5513,5485.0
2021-10-05 15:35:00,273.53,273.78,273.3,273.49,11075.0,258.523,258.7593,258.3056,258.4852,11075.0
2021-10-05 15:40:00,273.43,273.58,273.38,273.39,4212.0,258.4285,258.5702,258.3812,258.3907,4212.0
2021-10-05 15:45:00,273.43,273.44,272.88,272.88,3218.0,258.4285,258.4379,257.9086,257.9086,3218.0
2021-10-05 15:50:00,273.02,273.02,272.67,272.74,6251.0,258.041,258.041,257.7102,257.7763,6251.0
2021-10-05 15:55:00,272.84,273.01,272.5,272.92,27195.0,257.8708,258.0315,257.5495,257.9465,27195.0
2021-10-06 09:30:00,268.87,272.24,268.87,271.65,14095.0,254.1187,257.3038,254.1187,256.7461,14095.0
2021-10-06 09:35:00,272.19,272.97,271.25,271.25,1400.0,257.2565,257.9937,256.3681,256.3681,1400.0
2021-10-06 09:40:00,271.24,271.24,271.23,271.24,350.0,256.3586,256.3586,256.3492,256.3586,350.0
2021-10-06 09:45:00,271.52,272.0,271.08,271.29,8999.0,256.6233,257.0769,256.2074,256.4059,8999.0
2021-10-06 09:50:00,271.02,271.69,270.49,270.78,6250.0,256.1507,256.7839,255.6498,255.9239,6250.0
2021-10-06 09:55:00,270.46,271.07,270.36,271.06,1688.0,255.6214,256.198,255.5269,256.1885,1688.0
2021-10-06 10:00:00,270.59,270.64,269.28,269.28,2019.0,255.7443,255.7915,254.5062,254.5062,2019.0
2021-10-06 10:05:00,269.75,269.9,268.98,269.88,2031.0,254.9504,255.0921,254.2226,255.0732,2031.0
2021-10-06 10:10:00,269.72,269.9,269.01,269.9,1401.0,254.922,255.0921,254.251,255.0921,1401.0
2021-10-06 10:15:00,269.33,269.6,269.03,269.15,4137.0,254.5534,254.8086,254.2699,254.3833,4137.0
2021-10-06 10:20:00,269.09,269.95,269.01,269.95,4091.0,254.3266,255.1394,254.251,255.1394,4091.0
2021-10-06 10:25:00,269.78,270.15,269.51,269.87,5366.0,254.9787,255.3284,254.7235,255.0638,5366.0
2021-10-06 10:30:00,269.64,270.53,269.64,270.31,5050.0,254.8464,255.6876,254.8464,255.4796,5050.0
2021-10-06 10:35:00,270.31,270.31,269.33,269.45,4666.0,255.4796,255.4796,254.5534,254.6668,4666.0
2021-10-06 10:40:00,269.58,269.88,268.9,268.91,4024.0,254.7897,255.0732,254.147,254.1565,4024.0
2021-10-06 10:45:00,268.52,268.53,267.85,267.99,911.0,253.7879,253.7973,253.1546,253.2869,911.0
2021-10-06 10:50:00,268.08,268.5,267.68,268.5,2870.0,253.372,253.769,252.9939,253.769,2870.0
2021-10-06 10:55:00,268.42,268.94,268.33,268.82,2080.0,253.6933,254.1848,253.6083,254.0714,2080.0
2021-10-06 11:00:00,269.04,270.11,268.93,270.11,700.0,254.2793,255.2906,254.1754,255.2906,700.0
2021-10-06 11:05:00,269.83,269.83,269.24,269.24,1203.0,255.026,255.026,254.4684,254.4684,1203.0
2021-10-06 11:10:00,269.22,269.66,268.88,269.53,2000.0,254.4495,254.8653,254.1281,254.7424,2000.0
2021-10-06 11:15:00,269.3,269.49,269.16,269.46,1013.0,254.5251,254.7046,254.3927,254.6763,1013.0
2021-10-06 11:20:00,269.6,269.73,268.58,268.58,3666.0,254.8086,254.9315,253.8446,253.8446,3666.0
2021-10-06 11:25:00,268.35,268.48,267.98,267.98,1900.0,253.6272,253.7501,253.2775,253.2775,1900.0
2021-10-06 11:30:00,268.11,268.48,267.38,267.38,4068.0,253.4003,253.7501,252.7104,252.7104,4068.0
2021-10-06 11:35:00,267.39,267.89,267.29,267.89,4100.0,252.7199,253.1924,252.6253,253.1924,4100.0
2021-10-06 11:40:00,267.86,268.09,267.2,267.4,3400.0,253.1641,253.3814,252.5403,252.7293,3400.0
2021-10-06 11:45:00,267.43,268.52,267.4,268.38,1842.0,252.7577,253.7879,252.7293,253.6555,1842.0
2021-10-06 11:50:00,268.82,268.84,268.49,268.67,5233.0,254.0714,254.0903,253.7595,253.9296,5233.0
2021-10-06 11:55:00,268.58,268.92,268.57,268.76,5993.0,253.8446,254.1659,253.8351,254.0147,5993.0
2021-10-06 12:00:00,268.76,268.88,268.35,268.38,6651.0,254.0147,254.1281,253.6272,253.6555,6651.0
2021-10-06 12:05:00,268.35,268.4,267.47,267.49,3686.0,253.6272,253.6744,252.7955,252.8144,3686.0
2021-10-06 12:10:00,267.41,267.75,267.05,267.12,3750.0,252.7388,253.0601,252.3985,252.4647,3750.0
2021-10-06 12:15:00,267.14,267.72,267.14,267.61,2587.0,252.4836,253.0317,252.4836,252.9278,2587.0
2021-10-06 12:20:00,267.46,267.57,267.25,267.35,2601.0,252.786,252.89,252.5875,252.682,2601.0
2021-10-06 12:25:00,267.35,267.7,267.03,267.38,6201.0,252.682,253.0128,252.3796,252.7104,6201.0
2021-10-06 12:30:00,267.4,267.87,267.25,267.74,8955.0,252.7293,253.1735,252.5875,253.0506,8955.0
2021-10-06 12:35:00,268.05,268.35,267.83,268.35,2860.0,253.3436,253.6272,253.1357,253.6272,2860.0
2021-10-06 12:40:00,268.62,269.31,268.62,269.24,1107.0,253.8824,254.5345,253.8824,254.4684,1107.0
2021-10-06 12:45:00,269.15,269.15,268.82,268.85,500.0,254.3833,254.3833,254.0714,254.0998,500.0
2021-10-06 12:50:00,268.82,269.15,268.82,269.0,1200.0,254.0714,254.3833,254.0714,254.2415,1200.0
2021-10-06 12:55:00,269.44,269.62,269.28,269.43,921.0,254.6574,254.8275,254.5062,254.6479,921.0
2021-10-06 13:00:00,269.41,269.41,269.01,269.01,500.0,254.629,254.629,254.251,254.251,500.0
2021-10-06 13:05:00,268.99,268.99,268.62,268.82,2221.0,254.2321,254.2321,253.8824,254.0714,2221.0
2021-10-06 13:10:00,268.86,269.48,268.72,269.3,2200.0,254.1092,254.6952,253.9769,254.5251,2200.0
2021-10-06 13:15:00,269.3,269.83,269.3,269.83,700.0,254.5251,255.026,254.5251,255.026,700.0
2021-10-06 13:20:00,269.73,270.03,269.46,269.86,3005.0,254.9315,255.215,254.6763,255.0543,3005.0
2021-10-06 13:25:00,269.88,270.42,269.88,270.42,600.0,255.0732,255.5836,255.0732,255.5836,600.0
2021-10-06 13:30:00,270.43,270.9,270.43,270.9,523.0,255.5931,256.0373,255.5931,256.0373,523.0
2021-10-06 13:35:00,270.94,271.8,270.93,271.8,2407.0,256.0751,256.8879,256.0656,256.8879,2407.0
2021-10-06 13:40:00,271.79,271.79,271.6,271.6,1210.0,256.8784,256.8784,256.6989,256.6989,1210.0
2021-10-06 13:45:00,271.62,271.68,271.52,271.68,1633.0,256.7178,256.7745,256.6233,256.7745,1633.0
2021-10-06 13:50:00,271.6,271.6,271.21,271.24,921.0,256.6989,256.6989,256.3303,256.3586,921.0
2021-10-06 13:55:00,271.36,271.87,271.36,271.87,1775.0,256.472,256.9541,256.472,256.9541,1775.0
2021-10-06 14:00:00,271.69,272.13,271.51,271.91,4508.0,256.7839,257.1998,256.6138,256.9919,4508.0
2021-10-06 14:05:00,271.76,271.88,271.62,271.82,1307.0,256.8501,256.9635,256.7178,256.9068,1307.0
2021-10-06 14:10:00,272.39,272.91,272.18,272.55,3055.0,257.4455,257.937,257.2471,257.5968,3055.0
2021-10-06 14:15:00,272.77,273.27,272.45,273.27,1200.0,257.8047,258.2773,257.5022,258.2773,1200.0
2021-10-06 14:20:00,273.48,273.7,272.73,272.73,1443.0,258.4757,258.6837,257.7669,257.7669,1443.0
2021-10-06 14:25:00,272.54,273.02,272.54,272.67,952.0,257.5873,258.041,257.5873,257.7102,952.0
2021-10-06 14:30:00,272.94,272.94,272.53,272.87,1511.0,257.9654,257.9654,257.5779,257.8992,1511.0
2021-10-06 14:35:00,272.91,273.11,272.71,273.11,2001.0,257.937,258.126,257.748,258.126,2001.0
2021-10-06 14:40:00,273.36,273.67,273.31,273.57,1769.0,258.3623,258.6553,258.3151,258.5608,1769.0
2021-10-06 14:45:00,273.81,273.81,273.43,273.43,2879.0,258.7876,258.7876,258.4285,258.4285,2879.0
2021-10-06 14:50:00,273.5,273.5,272.85,273.28,1880.0,258.4946,258.4946,257.8803,258.2867,1880.0
2021-10-06 14:55:00,273.48,273.48,272.58,272.58,2534.0,258.4757,258.4757,257.6251,257.6251,2534.0
2021-10-06 15:00:00,272.66,272.69,272.42,272.52,2938.0,257.7007,257.7291,257.4739,257.5684,2938.0
2021-10-06 15:05:00,273.03,273.51,272.99,273.21,1347.0,258.0504,258.5041,258.0126,258.2205,1347.0
2021-10-06 15:10:00,273.38,273.54,273.12,273.12,2777.0,258.3812,258.5324,258.1355,258.1355,2777.0
2021-10-06 15:15:00,273.45,273.7,273.42,273.51,2046.0,258.4474,258.6837,258.419,258.5041,2046.0
2021-10-06 15:20:00,273.51,273.58,273.29,273.38,1063.0,258.5041,258.5702,258.2962,258.3812,1063.0
2021-10-06 15:25:00,273.48,273.84,273.47,273.82,1082.0,258.4757,258.816,258.4663,258.7971,1082.0
2021-10-06 15:30:00,273.66,273.68,273.18,273.18,2099.0,258.6459,258.6648,258.1922,258.1922,2099.0
2021-10-06 15:35:00,272.96,272.99,272.64,272.98,1600.0,257.9843,258.0126,257.6818,258.0032,1600.0
2021-10-06 15:40:00,272.92,272.94,272.74,272.83,2044.0,257.9465,257.9654,257.7763,257.8614,2044.0
2021-10-06 15:45:00,272.85,273.47,272.77,273.17,4655.0,257.8803,258.4663,257.8047,258.1827,4655.0
2021-10-06 15:50:00,273.18,273.48,273.12,273.12,7582.0,258.1922,258.4757,258.1355,258.1355,7582.0
2021-10-06 15:55:00,273.21,273.51,273.18,273.19,17320.0,258.2205,258.5041,258.1922,258.2016,17320.0
2021-10-07 09:30:00,275.73,277.39,275.73,276.67,7321.0,260.6023,262.1712,260.6023,261.4907,7321.0
2021-10-07 09:35:00,276.5,278.0,276.49,277.99,3600.0,261.33,262.7477,261.3206,262.7383,3600.0
2021-10-07 09:40:00,278.0,278.0,277.4,277.41,1100.0,262.7477,262.7477,262.1807,262.1901,1100.0
2021-10-07 09:45:00,277.44,277.68,277.29,277.66,2495.0,262.2185,262.4453,262.0767,262.4264,2495.0
2021-10-07 09:50:00,277.67,278.24,277.64,278.1,2188.0,262.4358,262.9746,262.4075,262.8423,2188.0
2021-10-07 09:55:00,277.78,278.3,277.76,278.28,4113.0,262.5398,263.0313,262.5209,263.0124,4113.0
2021-10-07 10:00:00,278.4,278.6,277.97,278.49,16600.0,263.1258,263.3148,262.7194,263.2109,16600.0
2021-10-07 10:05:00,278.62,279.16,278.53,279.07,13047.0,263.3337,263.8441,263.2487,263.759,13047.0
2021-10-07 10:10:00,278.88,279.41,278.68,279.41,7142.0,263.5795,264.0804,263.3904,264.0804,7142.0
2021-10-07 10:15:00,279.43,280.43,279.31,280.28,5731.0,264.0993,265.0444,263.9859,264.9027,5731.0
2021-10-07 10:20:00,280.2,280.55,280.12,280.52,4276.0,264.827,265.1578,264.7514,265.1295,4276.0
2021-10-07 10:25:00,280.52,280.52,280.05,280.22,2700.0,265.1295,265.1295,264.6853,264.8459,2700.0
2021-10-07 10:30:00,280.35,280.88,280.29,280.8,5157.0,264.9688,265.4697,264.9121,265.3941,5157.0
2021-10-07 10:35:00,280.87,280.89,279.62,279.62,2498.0,265.4603,265.4792,264.2789,264.2789,2498.0
2021-10-07 10:40:00,279.76,280.08,279.73,279.8,8961.0,264.4112,264.7136,264.3828,264.449,8961.0
2021-10-07 10:45:00,280.42,280.61,280.4,280.61,400.0,265.035,265.2145,265.0161,265.2145,400.0
2021-10-07 10:50:00,280.77,280.77,280.45,280.45,2730.0,265.3658,265.3658,265.0633,265.0633,2730.0
2021-10-07 10:55:00,280.62,280.83,280.44,280.44,5482.0,265.224,265.4225,265.0539,265.0539,5482.0
2021-10-07 11:00:00,280.45,280.45,280.15,280.16,1359.0,265.0633,265.0633,264.7798,264.7892,1359.0
2021-10-07 11:05:00,280.26,280.64,280.26,280.49,5946.0,264.8837,265.2429,264.8837,265.1011,5946.0
2021-10-07 11:10:00,280.38,280.38,279.78,279.78,3590.0,264.9972,264.9972,264.4301,264.4301,3590.0
2021-10-07 11:15:00,279.78,279.78,279.3,279.35,900.0,264.4301,264.4301,263.9764,264.0237,900.0
2021-10-07 11:20:00,279.37,279.68,279.32,279.62,2701.0,264.0426,264.3356,263.9953,264.2789,2701.0
2021-10-07 11:25:00,279.67,279.67,279.37,279.45,1200.0,264.3261,264.3261,264.0426,264.1182,1200.0
2021-10-07 11:30:00,279.38,279.46,279.15,279.16,2010.0,264.052,264.1276,263.8346,263.8441,2010.0
2021-10-07 11:35:00,279.11,279.11,278.82,278.83,1885.0,263.7968,263.7968,263.5228,263.5322,1885.0
2021-10-07 11:40:00,278.96,279.38,278.91,279.38,1800.0,263.6551,264.052,263.6078,264.052,1800.0
2021-10-07 11:45:00,279.38,279.41,279.14,279.14,1000.0,264.052,264.0804,263.8252,263.8252,1000.0
2021-10-07 11:50:00,279.23,279.23,278.85,278.89,3000.0,263.9103,263.9103,263.5511,263.5889,3000.0
2021-10-07 11:55:00,278.96,278.96,278.6,278.61,914.0,263.6551,263.6551,263.3148,263.3243,914.0
2021-10-07 12:00:00,278.6,278.73,278.47,278.47,2153.0,263.3148,263.4377,263.192,263.192,2153.0
2021-10-07 12:05:00,278.47,278.47,278.09,278.09,2000.0,263.192,263.192,262.8328,262.8328,2000.0
2021-10-07 12:10:00,278.04,278.25,277.99,278.15,3626.0,262.7855,262.984,262.7383,262.8895,3626.0
2021-10-07 12:15:00,278.12,278.63,278.12,278.63,3690.0,262.8612,263.3432,262.8612,263.3432,3690.0
2021-10-07 12:20:00,278.6,278.84,278.59,278.81,600.0,263.3148,263.5417,263.3054,263.5133,600.0
2021-10-07 12:25:00,278.78,278.82,278.69,278.69,628.0,263.4849,263.5228,263.3999,263.3999,628.0
2021-10-07 12:30:00,278.72,278.96,278.72,278.96,600.0,263.4282,263.6551,263.4282,263.6551,600.0
2021-10-07 12:35:00,278.8,278.95,278.73,278.88,2300.0,263.5039,263.6456,263.4377,263.5795,2300.0
2021-10-07 12:40:00,278.92,279.03,278.56,278.62,2609.0,263.6173,263.7212,263.277,263.3337,2609.0
2021-10-07 12:45:00,278.52,278.52,278.03,278.12,3059.0,263.2392,263.2392,262.7761,262.8612,3059.0
2021-10-07 12:50:00,278.02,278.17,277.89,278.17,1982.0,262.7666,262.9084,262.6438,262.9084,1982.0
2021-10-07 12:55:00,278.06,278.36,278.06,278.32,1400.0,262.8045,263.088,262.8045,263.0502,1400.0
2021-10-07 13:00:00,278.32,278.32,278.2,278.3,1000.0,263.0502,263.0502,262.9368,263.0313,1000.0
2021-10-07 13:05:00,278.38,278.46,278.21,278.34,1805.0,263.1069,263.1825,262.9462,263.0691,1805.0
2021-10-07 13:10:00,278.35,278.35,278.25,278.25,800.0,263.0785,263.0785,262.984,262.984,800.0
2021-10-07 13:15:00,278.3,278.4,278.24,278.4,2689.0,263.0313,263.1258,262.9746,263.1258,2689.0
2021-10-07 13:20:00,278.39,278.39,278.38,278.38,200.0,263.1163,263.1163,263.1069,263.1069,200.0
2021-10-07 13:25:00,278.42,278.62,278.42,278.59,2000.0,263.1447,263.3337,263.1447,263.3054,2000.0
2021-10-07 13:30:00,278.52,278.52,278.32,278.34,1201.0,263.2392,263.2392,263.0502,263.0691,1201.0
2021-10-07 13:35:00,278.34,278.34,277.93,277.94,3501.0,263.0691,263.0691,262.6816,262.691,3501.0
2021-10-07 13:40:00,277.79,277.91,277.64,277.66,4014.0,262.5493,262.6627,262.4075,262.4264,4014.0
2021-10-07 13:45:00,277.63,277.69,277.59,277.67,1400.0,262.398,262.4548,262.3602,262.4358,1400.0
2021-10-07 13:50:00,277.66,277.99,277.65,277.99,1787.0,262.4264,262.7383,262.4169,262.7383,1787.0
2021-10-07 13:55:00,278.15,278.19,278.04,278.13,3019.0,262.8895,262.9273,262.7855,262.8706,3019.0
2021-10-07 14:00:00,278.08,278.16,277.73,277.75,2055.0,262.8234,262.899,262.4926,262.5115,2055.0
2021-10-07 14:05:00,277.7,277.98,277.7,277.98,1600.0,262.4642,262.7288,262.4642,262.7288,1600.0
2021-10-07 14:10:00,277.97,278.01,277.91,277.94,1212.0,262.7194,262.7572,262.6627,262.691,1212.0
2021-10-07 14:15:00,278.03,278.12,277.98,277.98,1600.0,262.7761,262.8612,262.7288,262.7288,1600.0
2021-10-07 14:20:00,278.01,278.02,277.82,277.82,1230.0,262.7572,262.7666,262.5776,262.5776,1230.0
2021-10-07 14:25:00,277.84,277.94,277.82,277.85,644.0,262.5965,262.691,262.5776,262.606,644.0
2021-10-07 14:30:00,277.76,277.78,277.61,277.63,2107.0,262.5209,262.5398,262.3791,262.398,2107.0
2021-10-07 14:35:00,277.53,277.55,277.09,277.09,1501.0,262.3035,262.3224,261.8877,261.8877,1501.0
2021-10-07 14:40:00,277.22,277.29,277.06,277.06,900.0,262.0105,262.0767,261.8593,261.8593,900.0
2021-10-07 14:45:00,277.0,277.03,276.81,276.81,1618.0,261.8026,261.831,261.623,261.623,1618.0
2021-10-07 14:50:00,276.78,276.88,276.58,276.88,1303.0,261.5947,261.6892,261.4056,261.6892,1303.0
2021-10-07 14:55:00,276.74,276.89,276.55,276.55,1974.0,261.5569,261.6986,261.3773,261.3773,1974.0
2021-10-07 15:00:00,276.42,276.45,276.19,276.35,1689.0,261.2544,261.2828,261.037,261.1883,1689.0
2021-10-07 15:05:00,276.45,276.84,276.37,276.84,2081.0,261.2828,261.6514,261.2072,261.6514,2081.0
2021-10-07 15:10:00,276.73,276.99,276.61,276.99,2608.0,261.5474,261.7932,261.434,261.7932,2608.0
2021-10-07 15:15:00,276.99,277.16,276.98,277.11,2101.0,261.7932,261.9538,261.7837,261.9066,2101.0
2021-10-07 15:20:00,277.11,277.36,277.11,277.36,2200.0,261.9066,262.1429,261.9066,262.1429,2200.0
2021-10-07 15:25:00,277.25,277.32,277.18,277.21,1900.0,262.0389,262.1051,261.9727,262.0011,1900.0
2021-10-07 15:30:00,277.16,277.25,276.97,277.14,3394.0,261.9538,262.0389,261.7743,261.9349,3394.0
2021-10-07 15:35:00,277.1,277.23,277.07,277.08,3459.0,261.8971,262.02,261.8688,261.8782,3459.0
2021-10-07 15:40:00,277.01,277.2,276.96,276.96,3834.0,261.8121,261.9916,261.7648,261.7648,3834.0
2021-10-07 15:45:00,276.77,277.34,276.63,277.34,4317.0,261.5852,262.124,261.4529,262.124,4317.0
2021-10-07 15:50:00,277.49,277.72,276.64,276.97,6551.0,262.2657,262.4831,261.4624,261.7743,6551.0
2021-10-07 15:55:00,276.97,276.97,276.33,276.36,30673.0,261.7743,261.7743,261.1694,261.1977,30673.0
2021-10-08 09:30:00,276.6,277.42,275.55,275.55,6951.0,261.4246,262.1996,260.4322,260.4322,6951.0
2021-10-08 09:35:00,276.48,277.39,276.18,277.38,2600.0,261.3111,262.1712,261.0276,262.1618,2600.0
2021-10-08 09:40:00,277.7,278.63,277.38,277.38,1000.0,262.4642,263.3432,262.1618,262.1618,1000.0
2021-10-08 09:45:00,277.35,278.06,277.33,277.78,978.0,262.1334,262.8045,262.1145,262.5398,978.0
2021-10-08 09:50:00,277.92,278.15,277.49,278.07,1721.0,262.6721,262.8895,262.2657,262.8139,1721.0
2021-10-08 09:55:00,278.34,279.18,278.34,279.17,3060.0,263.0691,263.863,263.0691,263.8536,3060.0
2021-10-08 10:00:00,278.82,279.68,278.82,279.68,400.0,263.5228,264.3356,263.5228,264.3356,400.0
2021-10-08 10:05:00,280.0,280.58,279.91,280.58,4600.0,264.638,265.1862,264.553,265.1862,4600.0
2021-10-08 10:10:00,280.7,280.76,280.24,280.47,4560.0,265.2996,265.3563,264.8648,265.0822,4560.0
2021-10-08 10:15:00,280.35,280.35,279.87,279.87,901.0,264.9688,264.9688,264.5151,264.5151,901.0
2021-10-08 10:20:00,280.02,280.14,279.55,280.1,1647.0,264.6569,264.7703,264.2127,264.7325,1647.0
2021-10-08 10:25:00,280.06,280.19,280.05,280.19,200.0,264.6947,264.8176,264.6853,264.8176,200.0
2021-10-08 10:30:00,280.09,280.98,279.94,280.73,6500.0,264.7231,265.5642,264.5813,265.328,6500.0
2021-10-08 10:35:00,280.82,281.08,280.62,280.62,1382.0,265.413,265.6588,265.224,265.224,1382.0
2021-10-08 10:40:00,280.7,281.21,280.7,281.21,300.0,265.2996,265.7816,265.2996,265.7816,300.0
2021-10-08 10:45:00,281.02,281.14,280.48,281.14,2502.0,265.6021,265.7155,265.0917,265.7155,2502.0
2021-10-08 10:50:00,281.32,281.67,281.29,281.29,12925.0,265.8856,266.2164,265.8572,265.8572,12925.0
2021-10-08 10:55:00,281.18,281.18,280.83,280.88,2394.0,265.7533,265.7533,265.4225,265.4697,2394.0
2021-10-08 11:00:00,280.69,280.71,280.3,280.31,1005.0,265.2902,265.3091,264.9216,264.931,1005.0
2021-10-08 11:05:00,280.26,280.42,280.13,280.26,7334.0,264.8837,265.035,264.7609,264.8837,7334.0
2021-10-08 11:10:00,280.31,281.13,280.27,281.05,3500.0,264.931,265.706,264.8932,265.6304,3500.0
2021-10-08 11:15:00,281.08,281.12,281.08,281.12,200.0,265.6588,265.6966,265.6588,265.6966,200.0
2021-10-08 11:20:00,281.13,281.15,280.95,281.0,1171.0,265.706,265.7249,265.5359,265.5831,1171.0
2021-10-08 11:25:00,280.87,281.11,280.85,281.0,955.0,265.4603,265.6871,265.4414,265.5831,955.0
2021-10-08 11:30:00,281.12,281.12,280.75,280.76,1300.0,265.6966,265.6966,265.3469,265.3563,1300.0
2021-10-08 11:35:00,280.64,280.93,280.46,280.93,624.0,265.2429,265.517,265.0728,265.517,624.0
2021-10-08 11:40:00,280.96,281.04,280.67,280.68,1002.0,265.5453,265.621,265.2713,265.2807,1002.0
2021-10-08 11:45:00,280.73,280.78,280.72,280.77,1652.0,265.328,265.3752,265.3185,265.3658,1652.0
2021-10-08 11:50:00,280.69,280.93,280.59,280.93,1200.0,265.2902,265.517,265.1956,265.517,1200.0
2021-10-08 11:55:00,280.66,280.87,280.36,280.4,1800.0,265.2618,265.4603,264.9783,265.0161,1800.0
2021-10-08 12:00:00,280.11,280.57,280.11,280.31,2290.0,264.742,265.1767,264.742,264.931,2290.0
2021-10-08 12:05:00,280.35,280.35,280.21,280.26,1137.0,264.9688,264.9688,264.8365,264.8837,1137.0
2021-10-08 12:10:00,280.13,280.19,280.07,280.08,563.0,264.7609,264.8176,264.7042,264.7136,563.0
2021-10-08 12:15:00,280.06,280.06,279.87,279.89,900.0,264.6947,264.6947,264.5151,264.534,900.0
2021-10-08 12:20:00,279.58,279.82,279.57,279.68,1504.0,264.2411,264.4679,264.2316,264.3356,1504.0
2021-10-08 12:25:00,279.51,279.51,278.94,279.11,2341.0,264.1749,264.1749,263.6362,263.7968,2341.0
2021-10-08 12:30:00,279.23,279.36,279.23,279.36,928.0,263.9103,264.0331,263.9103,264.0331,928.0
2021-10-08 12:35:00,279.47,279.78,279.47,279.78,603.0,264.1371,264.4301,264.1371,264.4301,603.0
2021-10-08 12:40:00,279.85,279.91,279.74,279.84,1313.0,264.4962,264.553,264.3923,264.4868,1313.0
2021-10-08 12:45:00,279.73,279.77,279.38,279.51,1710.0,264.3828,264.4206,264.052,264.1749,1710.0
2021-10-08 12:50:00,279.6,279.71,279.55,279.66,1300.0,264.26,264.3639,264.2127,264.3167,1300.0
2021-10-08 12:55:00,279.92,280.09,279.44,279.44,614.0,264.5624,264.7231,264.1087,264.1087,614.0
2021-10-08 13:00:00,279.45,279.64,279.45,279.63,1922.0,264.1182,264.2978,264.1182,264.2883,1922.0
2021-10-08 13:05:00,279.66,279.66,279.25,279.25,500.0,264.3167,264.3167,263.9292,263.9292,500.0
2021-10-08 13:10:00,279.22,279.4,279.22,279.4,700.0,263.9008,264.0709,263.9008,264.0709,700.0
2021-10-08 13:15:00,279.18,279.18,278.7,278.7,1340.0,263.863,263.863,263.4093,263.4093,1340.0
2021-10-08 13:20:00,278.7,278.7,278.7,278.7,0.0,263.4093,263.4093,263.4093,263.4093,0.0
2021-10-08 13:25:00,278.76,279.12,278.69,279.12,700.0,263.466,263.8063,263.3999,263.8063,700.0
2021-10-08 13:30:00,279.0,279.11,278.63,278.95,2039.0,263.6929,263.7968,263.3432,263.6456,2039.0
2021-10-08 13:35:00,278.81,278.82,278.64,278.65,680.0,263.5133,263.5228,263.3526,263.3621,680.0
2021-10-08 13:40:00,278.7,278.76,278.4,278.43,1000.0,263.4093,263.466,263.1258,263.1542,1000.0
2021-10-08 13:45:00,278.46,278.58,278.42,278.54,2562.0,263.1825,263.2959,263.1447,263.2581,2562.0
2021-10-08 13:50:00,278.51,278.7,278.51,278.7,1977.0,263.2298,263.4093,263.2298,263.4093,1977.0
2021-10-08 13:55:00,278.73,278.87,278.73,278.85,300.0,263.4377,263.57,263.4377,263.5511,300.0
2021-10-08 14:00:00,279.0,279.46,278.94,279.46,1430.0,263.6929,264.1276,263.6362,264.1276,1430.0
2021-10-08 14:05:00,279.45,279.6,279.3,279.32,1938.0,264.1182,264.26,263.9764,263.9953,1938.0
2021-10-08 14:10:00,279.04,279.26,279.03,279.25,308.0,263.7307,263.9386,263.7212,263.9292,308.0
2021-10-08 14:15:00,279.21,279.48,279.2,279.48,1100.0,263.8914,264.1465,263.8819,264.1465,1100.0
2021-10-08 14:20:00,279.39,279.68,279.39,279.48,1437.0,264.0615,264.3356,264.0615,264.1465,1437.0
2021-10-08 14:25:00,279.55,280.13,279.55,280.07,777.0,264.2127,264.7609,264.2127,264.7042,777.0
2021-10-08 14:30:00,280.11,280.19,279.97,280.14,1200.0,264.742,264.8176,264.6097,264.7703,1200.0
2021-10-08 14:35:00,280.02,280.03,279.65,279.87,1000.0,264.6569,264.6664,264.3072,264.5151,1000.0
2021-10-08 14:40:00,279.83,279.83,279.8,279.8,201.0,264.4773,264.4773,264.449,264.449,201.0
2021-10-08 14:45:00,279.96,280.05,279.57,279.57,1149.0,264.6002,264.6853,264.2316,264.2316,1149.0
2021-10-08 14:50:00,279.84,279.85,279.68,279.68,900.0,264.4868,264.4962,264.3356,264.3356,900.0
2021-10-08 14:55:00,279.86,279.95,279.83,279.91,1300.0,264.5057,264.5908,264.4773,264.553,1300.0
2021-10-08 15:00:00,279.87,279.87,279.48,279.48,1200.0,264.5151,264.5151,264.1465,264.1465,1200.0
2021-10-08 15:05:00,279.7,279.7,279.7,279.7,200.0,264.3545,264.3545,264.3545,264.3545,200.0
2021-10-08 15:10:00,279.81,279.96,279.7,279.78,2686.0,264.4584,264.6002,264.3545,264.4301,2686.0
2021-10-08 15:15:00,279.75,279.81,279.55,279.79,1600.0,264.4017,264.4584,264.2127,264.4395,1600.0
2021-10-08 15:20:00,279.77,279.82,279.55,279.55,2913.0,264.4206,264.4679,264.2127,264.2127,2913.0
2021-10-08 15:25:00,279.58,279.72,279.57,279.72,885.0,264.2411,264.3734,264.2316,264.3734,885.0
2021-10-08 15:30:00,279.72,279.8,279.64,279.69,2262.0,264.3734,264.449,264.2978,264.345,2262.0
2021-10-08 15:35:00,279.76,279.77,279.5,279.55,1342.0,264.4112,264.4206,264.1654,264.2127,1342.0
2021-10-08 15:40:00,279.61,279.66,279.48,279.61,1964.0,264.2694,264.3167,264.1465,264.2694,1964.0
2021-10-08 15:45:00,279.59,279.84,279.4,279.4,5287.0,264.2505,264.4868,264.0709,264.0709,5287.0
2021-10-08 15:50:00,279.31,279.53,279.09,279.18,5735.0,263.9859,264.1938,263.7779,263.863,5735.0
2021-10-08 15:55:00,279.25,279.44,279.07,279.2,12285.0,263.9292,264.1087,263.759,263.8819,12285.0
2021-10-11 09:30:00,278.83,280.74,278.83,279.43,5539.0,263.5322,265.3374,263.5322,264.0993,5539.0
2021-10-11 09:35:00,278.93,279.68,278.93,279.16,3872.0,263.6267,264.3356,263.6267,263.8441,3872.0
2021-10-11 09:40:00,279.17,280.18,279.11,280.18,6800.0,263.8536,264.8081,263.7968,264.8081,6800.0
2021-10-11 09:45:00,280.3,280.6,279.9,280.6,986.0,264.9216,265.2051,264.5435,265.2051,986.0
2021-10-11 09:50:00,281.09,281.32,280.4,281.32,1000.0,265.6682,265.8856,265.0161,265.8856,1000.0
2021-10-11 09:55:00,281.82,281.85,281.67,281.67,1100.0,266.3582,266.3865,266.2164,266.2164,1100.0
2021-10-11 10:00:00,281.63,281.64,281.41,281.44,1711.0,266.1786,266.188,265.9707,265.999,1711.0
2021-10-11 10:05:00,281.44,281.62,281.4,281.62,900.0,265.999,266.1691,265.9612,266.1691,900.0
2021-10-11 10:10:00,281.44,281.62,280.96,280.96,1415.0,265.999,266.1691,265.5453,265.5453,1415.0
2021-10-11 10:15:00,281.16,281.62,281.15,281.53,3171.0,265.7344,266.1691,265.7249,266.0841,3171.0
2021-10-11 10:20:00,281.83,281.88,281.68,281.78,1778.0,266.3676,266.4149,266.2258,266.3204,1778.0
2021-10-11 10:25:00,282.12,282.12,281.7,281.88,1849.0,266.6417,266.6417,266.2447,266.4149,1849.0
2021-10-11 10:30:00,281.92,282.04,281.71,282.04,2705.0,266.4527,266.5661,266.2542,266.5661,2705.0
2021-10-11 10:35:00,282.1,282.19,281.93,281.94,1543.0,266.6228,266.7079,266.4621,266.4716,1543.0
2021-10-11 10:40:00,281.9,282.13,281.8,282.13,600.0,266.4338,266.6512,266.3393,266.6512,600.0
2021-10-11 10:45:00,282.53,283.48,282.52,283.4,7184.0,267.0292,267.9271,267.0198,267.8515,7184.0
2021-10-11 10:50:00,283.46,283.71,283.26,283.4,6562.0,267.9082,268.1445,267.7192,267.8515,6562.0
2021-10-11 10:55:00,283.43,283.54,282.68,282.8,8814.0,267.8798,267.9838,267.171,267.2844,8814.0
2021-10-11 11:00:00,282.81,283.14,282.73,282.9,2021.0,267.2938,267.6057,267.2182,267.3789,2021.0
2021-10-11 11:05:00,282.89,283.08,282.89,283.08,900.0,267.3695,267.549,267.3695,267.549,900.0
2021-10-11 11:10:00,283.28,283.36,283.08,283.2,1970.0,267.7381,267.8137,267.549,267.6624,1970.0
2021-10-11 11:15:00,283.23,283.26,283.04,283.21,1200.0,267.6908,267.7192,267.5112,267.6719,1200.0
2021-10-11 11:20:00,283.27,283.69,283.24,283.69,2015.0,267.7286,268.1256,267.7003,268.1256,2015.0
2021-10-11 11:25:00,283.97,283.99,283.68,283.95,1896.0,268.3902,268.4091,268.1161,268.3713,1896.0
2021-10-11 11:30:00,284.04,284.09,283.68,283.68,2624.0,268.4564,268.5036,268.1161,268.1161,2624.0
2021-10-11 11:35:00,283.71,284.05,283.7,284.05,1093.0,268.1445,268.4658,268.135,268.4658,1093.0
2021-10-11 11:40:00,284.05,284.05,283.74,283.98,4272.0,268.4658,268.4658,268.1728,268.3997,4272.0
2021-10-11 11:45:00,283.98,283.98,283.48,283.54,8164.0,268.3997,268.3997,267.9271,267.9838,8164.0
2021-10-11 11:50:00,283.36,283.36,283.36,283.36,100.0,267.8137,267.8137,267.8137,267.8137,100.0
2021-10-11 11:55:00,283.36,283.36,283.19,283.28,3222.0,267.8137,267.8137,267.653,267.7381,3222.0
2021-10-11 12:00:00,283.36,283.37,282.8,282.8,300.0,267.8137,267.8231,267.2844,267.2844,300.0
2021-10-11 12:05:00,282.49,282.65,282.36,282.65,1300.0,266.9914,267.1426,266.8685,267.1426,1300.0
2021-10-11 12:10:00,282.52,282.52,282.03,282.04,1047.0,267.0198,267.0198,266.5566,266.5661,1047.0
2021-10-11 12:15:00,281.55,281.55,281.37,281.37,215.0,266.103,266.103,265.9329,265.9329,215.0
2021-10-11 12:20:00,281.45,281.61,281.25,281.36,2166.0,266.0085,266.1597,265.8194,265.9234,2166.0
2021-10-11 12:25:00,281.27,281.33,281.03,281.33,2700.0,265.8383,265.895,265.6115,265.895,2700.0
2021-10-11 12:30:00,281.42,281.43,281.32,281.41,1447.0,265.9801,265.9896,265.8856,265.9707,1447.0
2021-10-11 12:35:00,281.2,281.2,281.09,281.09,500.0,265.7722,265.7722,265.6682,265.6682,500.0
2021-10-11 12:40:00,281.11,281.11,280.77,280.86,1355.0,265.6871,265.6871,265.3658,265.4508,1355.0
2021-10-11 12:45:00,280.99,281.31,280.99,281.31,200.0,265.5737,265.8761,265.5737,265.8761,200.0
2021-10-11 12:50:00,281.16,281.16,280.72,280.9,1100.0,265.7344,265.7344,265.3185,265.4886,1100.0
2021-10-11 12:55:00,280.87,280.88,280.69,280.88,800.0,265.4603,265.4697,265.2902,265.4697,800.0
2021-10-11 13:00:00,280.67,280.67,280.35,280.63,1033.0,265.2713,265.2713,264.9688,265.2334,1033.0
2021-10-11 13:05:00,280.61,280.61,280.06,280.27,3400.0,265.2145,265.2145,264.6947,264.8932,3400.0
2021-10-11 13:10:00,280.4,280.65,280.4,280.65,1200.0,265.0161,265.2524,265.0161,265.2524,1200.0
2021-10-11 13:15:00,280.62,280.62,280.5,280.55,700.0,265.224,265.224,265.1106,265.1578,700.0
2021-10-11 13:20:00,280.55,280.55,279.87,279.89,1573.0,265.1578,265.1578,264.5151,264.534,1573.0
2021-10-11 13:25:00,279.66,279.66,279.14,279.3,3500.0,264.3167,264.3167,263.8252,263.9764,3500.0
2021-10-11 13:30:00,279.54,279.59,279.19,279.46,1880.0,264.2033,264.2505,263.8725,264.1276,1880.0
2021-10-11 13:35:00,279.58,279.64,279.52,279.64,500.0,264.2411,264.2978,264.1843,264.2978,500.0
2021-10-11 13:40:00,279.66,280.06,279.65,280.06,1100.0,264.3167,264.6947,264.3072,264.6947,1100.0
2021-10-11 13:45:00,279.74,279.8,279.28,279.49,939.0,264.3923,264.449,263.9575,264.156,939.0
2021-10-11 13:50:00,279.56,279.9,279.35,279.68,1479.0,264.2222,264.5435,264.0237,264.3356,1479.0
2021-10-11 13:55:00,279.65,279.66,279.6,279.66,711.0,264.3072,264.3167,264.26,264.3167,711.0
2021-10-11 14:00:00,279.56,279.65,279.3,279.52,3500.0,264.2222,264.3072,263.9764,264.1843,3500.0
2021-10-11 14:05:00,279.33,279.6,279.33,279.49,1372.0,264.0048,264.26,264.0048,264.156,1372.0
2021-10-11 14:10:00,279.55,279.69,279.42,279.61,1000.0,264.2127,264.345,264.0898,264.2694,1000.0
2021-10-11 14:15:00,279.77,279.77,279.39,279.41,2100.0,264.4206,264.4206,264.0615,264.0804,2100.0
2021-10-11 14:20:00,279.21,279.21,278.8,278.89,1634.0,263.8914,263.8914,263.5039,263.5889,1634.0
2021-10-11 14:25:00,278.78,278.89,278.6,278.89,1200.0,263.4849,263.5889,263.3148,263.5889,1200.0
2021-10-11 14:30:00,278.95,279.1,278.78,278.79,1100.0,263.6456,263.7874,263.4849,263.4944,1100.0
2021-10-11 14:35:00,278.86,278.99,278.73,278.87,2936.0,263.5606,263.6834,263.4377,263.57,2936.0
2021-10-11 14:40:00,278.94,279.08,278.65,279.02,2644.0,263.6362,263.7685,263.3621,263.7118,2644.0
2021-10-11 14:45:00,279.11,279.28,279.11,279.28,417.0,263.7968,263.9575,263.7968,263.9575,417.0
2021-10-11 14:50:00,279.09,279.28,278.88,278.97,1102.0,263.7779,263.9575,263.5795,263.6645,1102.0
2021-10-11 14:55:00,278.91,279.39,278.91,279.23,850.0,263.6078,264.0615,263.6078,263.9103,850.0
2021-10-11 15:00:00,279.35,279.51,279.03,279.03,700.0,264.0237,264.1749,263.7212,263.7212,700.0
2021-10-11 15:05:00,278.79,278.85,278.54,278.54,1000.0,263.4944,263.5511,263.2581,263.2581,1000.0
2021-10-11 15:10:00,278.71,278.82,278.65,278.81,1200.0,263.4188,263.5228,263.3621,263.5133,1200.0
2021-10-11 15:15:00,278.93,278.93,278.79,278.88,628.0,263.6267,263.6267,263.4944,263.5795,628.0
2021-10-11 15:20:00,279.0,279.11,278.85,278.85,2071.0,263.6929,263.7968,263.5511,263.5511,2071.0
2021-10-11 15:25:00,278.76,279.11,278.56,278.6,1771.0,263.466,263.7968,263.277,263.3148,1771.0
2021-10-11 15:30:00,278.56,278.88,278.43,278.44,3223.0,263.277,263.5795,263.1542,263.1636,3223.0
2021-10-11 15:35:00,278.37,278.49,278.16,278.25,3668.0,263.0974,263.2109,262.899,262.984,3668.0
2021-10-11 15:40:00,278.21,278.32,278.12,278.12,2500.0,262.9462,263.0502,262.8612,262.8612,2500.0
2021-10-11 15:45:00,278.27,278.43,278.11,278.33,3273.0,263.0029,263.1542,262.8517,263.0596,3273.0
2021-10-11 15:50:00,278.02,278.16,277.57,277.95,4137.0,262.7666,262.899,262.3413,262.7005,4137.0
2021-10-11 15:55:00,277.82,277.94,277.18,277.22,18065.0,262.5776,262.691,261.9727,262.0105,18065.0
2021-10-12 09:30:00,277.98,278.83,274.58,278.83,7389.0,262.7288,263.5322,259.5154,263.5322,7389.0
2021-10-12 09:35:00,278.39,279.94,277.8,279.41,3806.0,263.1163,264.5813,262.5587,264.0804,3806.0
2021-10-12 09:40:00,279.3,279.33,277.82,277.82,2607.0,263.9764,264.0048,262.5776,262.5776,2607.0
2021-10-12 09:45:00,277.55,277.94,277.11,277.94,1076.0,262.3224,262.691,261.9066,262.691,1076.0
2021-10-12 09:50:00,277.96,279.94,277.96,279.26,1500.0,262.7099,264.5813,262.7099,263.9386,1500.0
2021-10-12 09:55:00,279.37,279.85,278.32,278.72,7159.0,264.0426,264.4962,263.0502,263.4282,7159.0
2021-10-12 10:00:00,278.59,279.03,278.43,278.67,1400.0,263.3054,263.7212,263.1542,263.381,1400.0
2021-10-12 10:05:00,277.75,277.89,277.57,277.57,500.0,262.5115,262.6438,262.3413,262.3413,500.0
2021-10-12 10:10:00,277.73,278.12,277.48,277.48,5334.0,262.4926,262.8612,262.2563,262.2563,5334.0
2021-10-12 10:15:00,277.75,278.34,276.6,277.24,2100.0,262.5115,263.0691,261.4246,262.0294,2100.0
2021-10-12 10:20:00,277.33,277.55,277.15,277.15,1938.0,262.1145,262.3224,261.9444,261.9444,1938.0
2021-10-12 10:25:00,276.97,277.33,276.71,276.71,600.0,261.7743,262.1145,261.5285,261.5285,600.0
2021-10-12 10:30:00,278.07,278.43,277.98,278.31,800.0,262.8139,263.1542,262.7288,263.0407,800.0
2021-10-12 10:35:00,278.81,279.41,278.81,279.41,605.0,263.5133,264.0804,263.5133,264.0804,605.0
2021-10-12 10:40:00,279.24,279.24,278.56,278.57,1149.0,263.9197,263.9197,263.277,263.2865,1149.0
2021-10-12 10:45:00,278.72,278.9,278.5,278.5,2330.0,263.4282,263.5984,263.2203,263.2203,2330.0
2021-10-12 10:50:00,278.69,278.7,278.42,278.5,3750.0,263.3999,263.4093,263.1447,263.2203,3750.0
2021-10-12 10:55:00,278.57,278.86,278.49,278.8,2306.0,263.2865,263.5606,263.2109,263.5039,2306.0
2021-10-12 11:00:00,278.99,279.97,278.94,279.03,3461.0,263.6834,264.6097,263.6362,263.7212,3461.0
2021-10-12 11:05:00,279.38,280.54,279.16,280.13,3780.0,264.052,265.1484,263.8441,264.7609,3780.0
2021-10-12 11:10:00,280.08,280.24,279.31,279.53,1000.0,264.7136,264.8648,263.9859,264.1938,1000.0
2021-10-12 11:15:00,279.57,279.91,279.57,279.91,500.0,264.2316,264.553,264.2316,264.553,500.0
2021-10-12 11:20:00,279.89,280.29,279.89,280.29,1300.0,264.534,264.9121,264.534,264.9121,1300.0
2021-10-12 11:25:00,280.0,280.15,279.61,279.61,3484.0,264.638,264.7798,264.2694,264.2694,3484.0
2021-10-12 11:30:00,279.81,279.81,279.09,279.09,1500.0,264.4584,264.4584,263.7779,263.7779,1500.0
2021-10-12 11:35:00,279.37,279.67,278.76,279.24,4066.0,264.0426,264.3261,263.466,263.9197,4066.0
2021-10-12 11:40:00,278.9,279.25,278.88,279.04,1036.0,263.5984,263.9292,263.5795,263.7307,1036.0
2021-10-12 11:45:00,279.02,279.32,278.94,279.32,1500.0,263.7118,263.9953,263.6362,263.9953,1500.0
2021-10-12 11:50:00,279.52,279.53,279.27,279.51,1607.0,264.1843,264.1938,263.9481,264.1749,1607.0
2021-10-12 11:55:00,279.81,279.81,279.49,279.67,3509.0,264.4584,264.4584,264.156,264.3261,3509.0
2021-10-12 12:00:00,279.8,280.13,279.74,279.9,1400.0,264.449,264.7609,264.3923,264.5435,1400.0
2021-10-12 12:05:00,280.24,280.43,280.13,280.15,1584.0,264.8648,265.0444,264.7609,264.7798,1584.0
2021-10-12 12:10:00,280.37,280.45,280.0,280.1,1700.0,264.9877,265.0633,264.638,264.7325,1700.0
2021-10-12 12:15:00,280.03,280.03,279.24,279.53,1321.0,264.6664,264.6664,263.9197,264.1938,1321.0
2021-10-12 12:20:00,279.55,279.65,279.23,279.26,3520.0,264.2127,264.3072,263.9103,263.9386,3520.0
2021-10-12 12:25:00,279.43,279.43,278.71,278.91,4658.0,264.0993,264.0993,263.4188,263.6078,4658.0
2021-10-12 12:30:00,278.88,279.09,278.44,278.44,1910.0,263.5795,263.7779,263.1636,263.1636,1910.0
2021-10-12 12:35:00,278.38,278.45,277.78,277.78,5739.0,263.1069,263.1731,262.5398,262.5398,5739.0
2021-10-12 12:40:00,277.8,278.12,277.79,277.86,3500.0,262.5587,262.8612,262.5493,262.6154,3500.0
2021-10-12 12:45:00,277.84,278.3,277.78,278.3,1533.0,262.5965,263.0313,262.5398,263.0313,1533.0
2021-10-12 12:50:00,278.32,278.55,278.32,278.49,414.0,263.0502,263.2676,263.0502,263.2109,414.0
2021-10-12 12:55:00,278.32,278.67,278.32,278.67,1100.0,263.0502,263.381,263.0502,263.381,1100.0
2021-10-12 13:00:00,278.8,278.8,278.39,278.4,1667.0,263.5039,263.5039,263.1163,263.1258,1667.0
2021-10-12 13:05:00,278.46,278.5,278.27,278.37,879.0,263.1825,263.2203,263.0029,263.0974,879.0
2021-10-12 13:10:00,278.39,278.92,278.39,278.88,1200.0,263.1163,263.6173,263.1163,263.5795,1200.0
2021-10-12 13:15:00,278.85,279.01,278.75,278.79,1131.0,263.5511,263.7023,263.4566,263.4944,1131.0
2021-10-12 13:20:00,278.92,279.04,278.44,278.47,1576.0,263.6173,263.7307,263.1636,263.192,1576.0
2021-10-12 13:25:00,278.36,278.75,278.36,278.75,600.0,263.088,263.4566,263.088,263.4566,600.0
2021-10-12 13:30:00,278.9,279.54,278.62,279.54,8683.0,263.5984,264.2033,263.3337,264.2033,8683.0
2021-10-12 13:35:00,279.28,279.37,279.12,279.32,1277.0,263.9575,264.0426,263.8063,263.9953,1277.0
2021-10-12 13:40:00,279.44,279.8,279.4,279.8,1900.0,264.1087,264.449,264.0709,264.449,1900.0
2021-10-12 13:45:00,279.67,279.81,279.59,279.81,2000.0,264.3261,264.4584,264.2505,264.4584,2000.0
2021-10-12 13:50:00,279.62,279.97,279.28,279.57,6724.0,264.2789,264.6097,263.9575,264.2316,6724.0
2021-10-12 13:55:00,279.22,279.64,279.22,279.64,906.0,263.9008,264.2978,263.9008,264.2978,906.0
2021-10-12 14:00:00,279.75,279.9,279.48,279.65,4894.0,264.4017,264.5435,264.1465,264.3072,4894.0
2021-10-12 14:05:00,279.63,279.63,279.47,279.47,444.0,264.2883,264.2883,264.1371,264.1371,444.0
2021-10-12 14:10:00,279.4,279.84,279.4,279.84,1836.0,264.0709,264.4868,264.0709,264.4868,1836.0
2021-10-12 14:15:00,279.92,280.16,279.92,280.16,1312.0,264.5624,264.7892,264.5624,264.7892,1312.0
2021-10-12 14:20:00,280.08,280.09,279.99,280.0,900.0,264.7136,264.7231,264.6286,264.638,900.0
2021-10-12 14:25:00,279.69,279.78,279.6,279.78,1600.0,264.345,264.4301,264.26,264.4301,1600.0
2021-10-12 14:30:00,279.83,280.06,279.81,279.98,950.0,264.4773,264.6947,264.4584,264.6191,950.0
2021-10-12 14:35:00,280.1,280.1,279.69,279.79,3097.0,264.7325,264.7325,264.345,264.4395,3097.0
2021-10-12 14:40:00,279.79,280.11,279.79,280.06,1143.0,264.4395,264.742,264.4395,264.6947,1143.0
2021-10-12 14:45:00,280.1,280.48,279.94,280.36,4162.0,264.7325,265.0917,264.5813,264.9783,4162.0
2021-10-12 14:50:00,280.6,280.79,280.51,280.79,1100.0,265.2051,265.3847,265.12,265.3847,1100.0
2021-10-12 14:55:00,280.74,280.76,279.9,279.9,5238.0,265.3374,265.3563,264.5435,264.5435,5238.0
2021-10-12 15:00:00,279.91,279.94,279.22,279.28,2130.0,264.553,264.5813,263.9008,263.9575,2130.0
2021-10-12 15:05:00,279.19,279.35,279.16,279.29,1798.0,263.8725,264.0237,263.8441,263.967,1798.0
2021-10-12 15:10:00,279.44,279.75,279.43,279.65,1457.0,264.1087,264.4017,264.0993,264.3072,1457.0
2021-10-12 15:15:00,279.47,279.6,279.26,279.33,1200.0,264.1371,264.26,263.9386,264.0048,1200.0
2021-10-12 15:20:00,279.62,279.62,279.46,279.62,1338.0,264.2789,264.2789,264.1276,264.2789,1338.0
2021-10-12 15:25:00,279.6,279.78,279.52,279.59,3263.0,264.26,264.4301,264.1843,264.2505,3263.0
2021-10-12 15:30:00,279.63,279.82,279.53,279.82,2308.0,264.2883,264.4679,264.1938,264.4679,2308.0
2021-10-12 15:35:00,279.82,280.29,279.76,280.27,2101.0,264.4679,264.9121,264.4112,264.8932,2101.0
2021-10-12 15:40:00,280.16,280.23,279.16,279.31,4326.0,264.7892,264.8554,263.8441,263.9859,4326.0
2021-10-12 15:45:00,279.43,279.43,278.98,279.12,2416.0,264.0993,264.0993,263.674,263.8063,2416.0
2021-10-12 15:50:00,278.95,279.22,278.87,279.22,1905.0,263.6456,263.9008,263.57,263.9008,1905.0
2021-10-12 15:55:00,279.23,279.85,279.23,279.53,9933.0,263.9103,264.4962,263.9103,264.1938,9933.0
2021-10-13 09:30:00,279.35,279.74,277.96,279.72,4435.0,264.0237,264.3923,262.7099,264.3734,4435.0
2021-10-13 09:35:00,278.99,279.08,278.37,278.71,500.0,263.6834,263.7685,263.0974,263.4188,500.0
2021-10-13 09:40:00,279.19,279.27,278.88,278.92,939.0,263.8725,263.9481,263.5795,263.6173,939.0
2021-10-13 09:45:00,278.39,278.39,276.88,277.03,3110.0,263.1163,263.1163,261.6892,261.831,3110.0
2021-10-13 09:50:00,277.26,277.26,276.52,276.64,3257.0,262.0483,262.0483,261.3489,261.4624,3257.0
2021-10-13 09:55:00,276.0,276.23,275.37,275.51,3594.0,260.8575,261.0749,260.262,260.3944,3594.0
2021-10-13 10:00:00,275.4,275.62,274.87,275.4,1999.0,260.2904,260.4983,259.7895,260.2904,1999.0
2021-10-13 10:05:00,275.06,275.06,274.19,274.19,1600.0,259.969,259.969,259.1468,259.1468,1600.0
2021-10-13 10:10:00,274.17,274.21,272.97,273.72,4357.0,259.1279,259.1657,257.9937,258.7026,4357.0
2021-10-13 10:15:00,273.78,274.7,273.53,274.35,5859.0,258.7593,259.6288,258.523,259.298,5859.0
2021-10-13 10:20:00,274.52,274.75,274.05,274.75,3013.0,259.4587,259.6761,259.0145,259.6761,3013.0
2021-10-13 10:25:00,275.04,275.19,274.79,275.1,3472.0,259.9501,260.0919,259.7139,260.0068,3472.0
2021-10-13 10:30:00,274.93,275.54,274.93,275.54,1310.0,259.8462,260.4227,259.8462,260.4227,1310.0
2021-10-13 10:35:00,276.09,276.09,275.23,275.23,2158.0,260.9425,260.9425,260.1297,260.1297,2158.0
2021-10-13 10:40:00,275.1,276.19,275.1,276.09,2202.0,260.0068,261.037,260.0068,260.9425,2202.0
2021-10-13 10:45:00,276.2,276.58,276.2,276.34,1400.0,261.0465,261.4056,261.0465,261.1788,1400.0
2021-10-13 10:50:00,276.5,276.71,276.42,276.71,1206.0,261.33,261.5285,261.2544,261.5285,1206.0
2021-10-13 10:55:00,276.8,277.2,276.8,276.93,800.0,261.6136,261.9916,261.6136,261.7364,800.0
2021-10-13 11:00:00,276.96,277.18,276.79,277.11,3530.0,261.7648,261.9727,261.6041,261.9066,3530.0
2021-10-13 11:05:00,276.99,277.08,276.87,276.88,949.0,261.7932,261.8782,261.6797,261.6892,949.0
2021-10-13 11:10:00,276.83,277.13,276.83,277.1,1000.0,261.6419,261.9255,261.6419,261.8971,1000.0
2021-10-13 11:15:00,277.11,277.35,277.08,277.35,2100.0,261.9066,262.1334,261.8782,262.1334,2100.0
2021-10-13 11:20:00,277.38,277.38,276.8,276.8,1910.0,262.1618,262.1618,261.6136,261.6136,1910.0
2021-10-13 11:25:00,276.81,277.01,276.67,276.84,1865.0,261.623,261.8121,261.4907,261.6514,1865.0
2021-10-13 11:30:00,276.87,276.87,276.5,276.82,1987.0,261.6797,261.6797,261.33,261.6325,1987.0
2021-10-13 11:35:00,276.77,276.77,276.46,276.62,2187.0,261.5852,261.5852,261.2922,261.4435,2187.0
2021-10-13 11:40:00,276.75,277.09,276.55,276.78,2459.0,261.5663,261.8877,261.3773,261.5947,2459.0
2021-10-13 11:45:00,276.87,277.53,276.86,277.3,2201.0,261.6797,262.3035,261.6703,262.0861,2201.0
2021-10-13 11:50:00,277.28,277.28,277.17,277.28,836.0,262.0672,262.0672,261.9633,262.0672,836.0
2021-10-13 11:55:00,276.86,276.92,276.63,276.79,1311.0,261.6703,261.727,261.4529,261.6041,1311.0
2021-10-13 12:00:00,276.68,276.85,276.68,276.85,616.0,261.5002,261.6608,261.5002,261.6608,616.0
2021-10-13 12:05:00,276.68,276.99,276.68,276.96,1899.0,261.5002,261.7932,261.5002,261.7648,1899.0
2021-10-13 12:10:00,276.75,276.77,276.63,276.74,1580.0,261.5663,261.5852,261.4529,261.5569,1580.0
2021-10-13 12:15:00,276.67,276.75,276.4,276.55,1600.0,261.4907,261.5663,261.2355,261.3773,1600.0
2021-10-13 12:20:00,276.59,276.72,276.59,276.66,1428.0,261.4151,261.538,261.4151,261.4813,1428.0
2021-10-13 12:25:00,276.83,276.93,276.66,276.81,800.0,261.6419,261.7364,261.4813,261.623,800.0
2021-10-13 12:30:00,276.91,276.91,276.6,276.72,1222.0,261.7175,261.7175,261.4246,261.538,1222.0
2021-10-13 12:35:00,276.69,277.25,276.69,277.25,1040.0,261.5096,262.0389,261.5096,262.0389,1040.0
2021-10-13 12:40:00,277.25,277.75,277.25,277.75,200.0,262.0389,262.5115,262.0389,262.5115,200.0
2021-10-13 12:45:00,277.57,277.57,276.95,277.14,1669.0,262.3413,262.3413,261.7554,261.9349,1669.0
2021-10-13 12:50:00,277.07,277.07,276.74,276.92,1600.0,261.8688,261.8688,261.5569,261.727,1600.0
2021-10-13 12:55:00,277.07,277.34,277.07,277.34,458.0,261.8688,262.124,261.8688,262.124,458.0
2021-10-13 13:00:00,277.2,277.41,277.14,277.35,2542.0,261.9916,262.1901,261.9349,262.1334,2542.0
2021-10-13 13:05:00,277.45,277.45,277.11,277.26,800.0,262.2279,262.2279,261.9066,262.0483,800.0
2021-10-13 13:10:00,277.28,277.39,277.09,277.23,4336.0,262.0672,262.1712,261.8877,262.02,4336.0
2021-10-13 13:15:00,277.31,277.31,277.2,277.23,500.0,262.0956,262.0956,261.9916,262.02,500.0
2021-10-13 13:20:00,277.25,277.49,277.25,277.49,2820.0,262.0389,262.2657,262.0389,262.2657,2820.0
2021-10-13 13:25:00,277.56,277.81,277.56,277.8,1406.0,262.3319,262.5682,262.3319,262.5587,1406.0
2021-10-13 13:30:00,277.8,277.94,277.67,277.79,2313.0,262.5587,262.691,262.4358,262.5493,2313.0
2021-10-13 13:35:00,277.81,278.09,277.8,277.97,816.0,262.5682,262.8328,262.5587,262.7194,816.0
2021-10-13 13:40:00,277.93,278.12,277.66,278.12,1682.0,262.6816,262.8612,262.4264,262.8612,1682.0
2021-10-13 13:45:00,278.01,278.11,277.84,277.84,2087.0,262.7572,262.8517,262.5965,262.5965,2087.0
2021-10-13 13:50:00,277.91,278.08,277.78,278.0,2208.0,262.6627,262.8234,262.5398,262.7477,2208.0
2021-10-13 13:55:00,277.73,277.73,277.55,277.56,400.0,262.4926,262.4926,262.3224,262.3319,400.0
2021-10-13 14:00:00,277.48,278.55,277.48,277.79,3605.0,262.2563,263.2676,262.2563,262.5493,3605.0
2021-10-13 14:05:00,277.78,277.95,277.15,277.95,2000.0,262.5398,262.7005,261.9444,262.7005,2000.0
2021-10-13 14:10:00,277.42,277.92,277.42,277.92,800.0,262.1996,262.6721,262.1996,262.6721,800.0
2021-10-13 14:15:00,277.92,277.92,277.58,277.64,1402.0,262.6721,262.6721,262.3508,262.4075,1402.0
2021-10-13 14:20:00,277.7,277.91,277.57,277.58,1100.0,262.4642,262.6627,262.3413,262.3508,1100.0
2021-10-13 14:25:00,277.59,277.62,277.09,277.55,1830.0,262.3602,262.3886,261.8877,262.3224,1830.0
2021-10-13 14:30:00,277.48,277.48,276.76,277.19,1872.0,262.2563,262.2563,261.5758,261.9822,1872.0
2021-10-13 14:35:00,277.27,277.27,276.83,276.84,907.0,262.0578,262.0578,261.6419,261.6514,907.0
2021-10-13 14:40:00,276.79,276.95,276.73,276.94,1599.0,261.6041,261.7554,261.5474,261.7459,1599.0
2021-10-13 14:45:00,276.83,277.08,276.77,277.08,925.0,261.6419,261.8782,261.5852,261.8782,925.0
2021-10-13 14:50:00,276.92,277.22,276.91,277.1,2122.0,261.727,262.0105,261.7175,261.8971,2122.0
2021-10-13 14:55:00,277.14,277.46,277.12,277.4,2184.0,261.9349,262.2374,261.916,262.1807,2184.0
2021-10-13 15:00:00,277.35,277.52,277.21,277.38,2303.0,262.1334,262.2941,262.0011,262.1618,2303.0
2021-10-13 15:05:00,277.44,278.02,277.41,278.01,2502.0,262.2185,262.7666,262.1901,262.7572,2502.0
2021-10-13 15:10:00,278.05,278.05,277.81,277.94,1701.0,262.795,262.795,262.5682,262.691,1701.0
2021-10-13 15:15:00,277.83,278.3,277.81,278.13,2070.0,262.5871,263.0313,262.5682,262.8706,2070.0
2021-10-13 15:20:00,278.13,278.37,278.1,278.11,3224.0,262.8706,263.0974,262.8423,262.8517,3224.0
2021-10-13 15:25:00,278.12,278.19,277.96,277.96,1518.0,262.8612,262.9273,262.7099,262.7099,1518.0
2021-10-13 15:30:00,277.95,278.22,277.85,278.11,2701.0,262.7005,262.9557,262.606,262.8517,2701.0
2021-10-13 15:35:00,278.26,278.79,278.26,278.75,2120.0,262.9935,263.4944,262.9935,263.4566,2120.0
2021-10-13 15:40:00,278.75,278.75,278.33,278.35,3193.0,263.4566,263.4566,263.0596,263.0785,3193.0
2021-10-13 15:45:00,278.4,278.61,278.36,278.61,1913.0,263.1258,263.3243,263.088,263.3243,1913.0
2021-10-13 15:50:00,278.56,279.14,278.22,278.93,4837.0,263.277,263.8252,262.9557,263.6267,4837.0
2021-10-13 15:55:00,278.89,278.89,278.27,278.55,20037.0,263.5889,263.5889,263.0029,263.2676,20037.0
2021-10-14 09:30:00,282.15,282.94,282.1,282.13,3777.0,266.6701,267.4167,266.6228,266.6512,3777.0
2021-10-14 09:35:00,281.69,281.9,281.68,281.9,233.0,266.2353,266.4338,266.2258,266.4338,233.0
2021-10-14 09:40:00,280.28,280.92,280.25,280.65,500.0,264.9027,265.5075,264.8743,265.2524,500.0
2021-10-14 09:45:00,281.13,281.13,280.8,280.8,400.0,265.706,265.706,265.3941,265.3941,400.0
2021-10-14 09:50:00,280.53,280.53,280.15,280.15,835.0,265.1389,265.1389,264.7798,264.7798,835.0
2021-10-14 09:55:00,280.15,280.96,280.14,280.5,3523.0,264.7798,265.5453,264.7703,265.1106,3523.0
2021-10-14 10:00:00,280.67,281.66,280.65,281.66,2186.0,265.2713,266.2069,265.2524,266.2069,2186.0
2021-10-14 10:05:00,281.59,281.59,281.15,281.42,1200.0,266.1408,266.1408,265.7249,265.9801,1200.0
2021-10-14 10:10:00,281.79,282.54,281.53,282.35,924.0,266.3298,267.0387,266.0841,266.8591,924.0
2021-10-14 10:15:00,282.45,282.56,282.13,282.56,1652.0,266.9536,267.0576,266.6512,267.0576,1652.0
2021-10-14 10:20:00,282.68,282.97,282.44,282.97,2600.0,267.171,267.4451,266.9441,267.4451,2600.0
2021-10-14 10:25:00,282.9,282.9,282.57,282.57,606.0,267.3789,267.3789,267.067,267.067,606.0
2021-10-14 10:30:00,282.57,282.81,282.38,282.42,2100.0,267.067,267.2938,266.8874,266.9252,2100.0
2021-10-14 10:35:00,282.24,282.61,282.23,282.5,2070.0,266.7551,267.1048,266.7457,267.0009,2070.0
2021-10-14 10:40:00,282.72,282.72,282.48,282.48,900.0,267.2088,267.2088,266.982,266.982,900.0
2021-10-14 10:45:00,282.45,283.09,282.45,283.06,1100.0,266.9536,267.5585,266.9536,267.5301,1100.0
2021-10-14 10:50:00,283.38,283.51,283.34,283.34,1930.0,267.8326,267.9554,267.7948,267.7948,1930.0
2021-10-14 10:55:00,283.29,283.57,283.29,283.33,1202.0,267.7475,268.0121,267.7475,267.7853,1202.0
2021-10-14 11:00:00,283.62,283.88,283.42,283.49,1140.0,268.0594,268.3051,267.8704,267.9365,1140.0
2021-10-14 11:05:00,283.27,283.36,283.13,283.36,1200.0,267.7286,267.8137,267.5963,267.8137,1200.0
2021-10-14 11:10:00,283.36,283.45,283.23,283.23,901.0,267.8137,267.8987,267.6908,267.6908,901.0
2021-10-14 11:15:00,283.13,283.64,283.13,283.64,300.0,267.5963,268.0783,267.5963,268.0783,300.0
2021-10-14 11:20:00,283.55,283.83,283.49,283.56,1636.0,267.9932,268.2579,267.9365,268.0027,1636.0
2021-10-14 11:25:00,283.77,283.8,283.22,283.22,1225.0,268.2012,268.2295,267.6814,267.6814,1225.0
2021-10-14 11:30:00,283.36,283.89,283.35,283.88,1501.0,267.8137,268.3146,267.8042,268.3051,1501.0
2021-10-14 11:35:00,283.83,284.3,283.54,284.3,1300.0,268.2579,268.7021,267.9838,268.7021,1300.0
2021-10-14 11:40:00,284.28,284.33,284.2,284.2,700.0,268.6832,268.7305,268.6076,268.6076,700.0
2021-10-14 11:45:00,284.28,284.28,284.04,284.16,2083.0,268.6832,268.6832,268.4564,268.5698,2083.0
2021-10-14 11:50:00,284.28,284.36,283.85,283.94,1900.0,268.6832,268.7588,268.2768,268.3618,1900.0
2021-10-14 11:55:00,283.82,284.09,283.82,284.05,1406.0,268.2484,268.5036,268.2484,268.4658,1406.0
2021-10-14 12:00:00,284.17,284.23,284.09,284.23,5090.0,268.5792,268.6359,268.5036,268.6359,5090.0
2021-10-14 12:05:00,284.25,284.25,283.87,283.87,1000.0,268.6548,268.6548,268.2957,268.2957,1000.0
2021-10-14 12:10:00,283.91,284.18,283.91,284.18,1289.0,268.3335,268.5887,268.3335,268.5887,1289.0
2021-10-14 12:15:00,284.19,284.24,283.94,283.94,1500.0,268.5981,268.6454,268.3618,268.3618,1500.0
2021-10-14 12:20:00,283.94,283.94,283.77,283.84,1357.0,268.3618,268.3618,268.2012,268.2673,1357.0
2021-10-14 12:25:00,283.91,284.13,283.91,284.0,2021.0,268.3335,268.5414,268.3335,268.4186,2021.0
2021-10-14 12:30:00,284.07,284.07,283.84,283.85,1379.0,268.4847,268.4847,268.2673,268.2768,1379.0
2021-10-14 12:35:00,283.91,284.3,283.91,284.3,1544.0,268.3335,268.7021,268.3335,268.7021,1544.0
2021-10-14 12:40:00,284.31,284.34,284.18,284.19,3420.0,268.7115,268.7399,268.5887,268.5981,3420.0
2021-10-14 12:45:00,284.19,284.2,284.12,284.12,600.0,268.5981,268.6076,268.532,268.532,600.0
2021-10-14 12:50:00,284.23,284.32,284.19,284.28,1301.0,268.6359,268.721,268.5981,268.6832,1301.0
2021-10-14 12:55:00,284.27,284.58,284.19,284.57,3404.0,268.6737,268.9667,268.5981,268.9573,3404.0
2021-10-14 13:00:00,284.54,284.75,284.37,284.37,1703.0,268.9289,269.1274,268.7683,268.7683,1703.0
2021-10-14 13:05:00,284.14,284.2,284.09,284.2,600.0,268.5509,268.6076,268.5036,268.6076,600.0
2021-10-14 13:10:00,284.18,284.18,284.12,284.18,1253.0,268.5887,268.5887,268.532,268.5887,1253.0
2021-10-14 13:15:00,284.09,284.37,284.09,284.37,2387.0,268.5036,268.7683,268.5036,268.7683,2387.0
2021-10-14 13:20:00,284.37,284.37,284.15,284.15,2500.0,268.7683,268.7683,268.5603,268.5603,2500.0
2021-10-14 13:25:00,284.19,284.3,284.16,284.25,752.0,268.5981,268.7021,268.5698,268.6548,752.0
2021-10-14 13:30:00,284.34,284.54,284.11,284.13,9614.0,268.7399,268.9289,268.5225,268.5414,9614.0
2021-10-14 13:35:00,284.09,284.32,284.0,284.19,7509.0,268.5036,268.721,268.4186,268.5981,7509.0
2021-10-14 13:40:00,284.3,284.47,284.3,284.47,616.0,268.7021,268.8628,268.7021,268.8628,616.0
2021-10-14 13:45:00,284.63,284.83,284.63,284.82,1744.0,269.014,269.203,269.014,269.1936,1744.0
2021-10-14 13:50:00,284.91,285.22,284.75,285.12,8409.0,269.2786,269.5716,269.1274,269.4771,8409.0
2021-10-14 13:55:00,285.2,285.24,285.06,285.06,1308.0,269.5527,269.5905,269.4204,269.4204,1308.0
2021-10-14 14:00:00,285.25,285.26,285.13,285.19,1201.0,269.6,269.6094,269.4866,269.5433,1201.0
2021-10-14 14:05:00,285.1,285.2,285.1,285.18,640.0,269.4582,269.5527,269.4582,269.5338,640.0
2021-10-14 14:10:00,285.26,285.52,285.25,285.52,829.0,269.6094,269.8552,269.6,269.8552,829.0
2021-10-14 14:15:00,285.36,285.53,285.36,285.53,1630.0,269.7039,269.8646,269.7039,269.8646,1630.0
2021-10-14 14:20:00,285.41,285.41,285.41,285.41,100.0,269.7512,269.7512,269.7512,269.7512,100.0
2021-10-14 14:25:00,285.59,285.64,285.55,285.64,1201.0,269.9213,269.9686,269.8835,269.9686,1201.0
2021-10-14 14:30:00,285.59,285.66,285.54,285.59,2600.0,269.9213,269.9875,269.8741,269.9213,2600.0
2021-10-14 14:35:00,285.65,285.72,285.61,285.72,501.0,269.978,270.0442,269.9402,270.0442,501.0
2021-10-14 14:40:00,285.72,285.75,285.62,285.62,1706.0,270.0442,270.0725,269.9497,269.9497,1706.0
2021-10-14 14:45:00,285.69,285.72,285.52,285.71,2200.0,270.0158,270.0442,269.8552,270.0347,2200.0
2021-10-14 14:50:00,285.74,285.85,285.71,285.85,1303.0,270.0631,270.1671,270.0347,270.1671,1303.0
2021-10-14 14:55:00,285.86,285.93,285.71,285.71,2437.0,270.1765,270.2427,270.0347,270.0347,2437.0
2021-10-14 15:00:00,285.7,285.73,285.35,285.53,4799.0,270.0253,270.0536,269.6945,269.8646,4799.0
2021-10-14 15:05:00,285.45,285.45,285.01,285.04,2706.0,269.789,269.789,269.3731,269.4015,2706.0
2021-10-14 15:10:00,285.0,285.0,284.79,284.91,2691.0,269.3637,269.3637,269.1652,269.2786,2691.0
2021-10-14 15:15:00,284.9,284.9,284.72,284.89,2884.0,269.2692,269.2692,269.0991,269.2597,2884.0
2021-10-14 15:20:00,284.83,284.84,284.56,284.59,3444.0,269.203,269.2125,268.9478,268.9762,3444.0
2021-10-14 15:25:00,284.62,284.87,284.62,284.66,3219.0,269.0045,269.2408,269.0045,269.0423,3219.0
2021-10-14 15:30:00,284.85,285.14,284.75,284.92,4697.0,269.2219,269.496,269.1274,269.2881,4697.0
2021-10-14 15:35:00,285.06,285.15,284.78,285.13,2619.0,269.4204,269.5055,269.1558,269.4866,2619.0
2021-10-14 15:40:00,285.09,285.24,285.07,285.23,1663.0,269.4488,269.5905,269.4299,269.5811,1663.0
2021-10-14 15:45:00,285.22,285.38,285.09,285.26,3711.0,269.5716,269.7228,269.4488,269.6094,3711.0
2021-10-14 15:50:00,285.31,285.94,285.31,285.85,3623.0,269.6567,270.2521,269.6567,270.1671,3623.0
2021-10-14 15:55:00,285.79,285.92,285.62,285.62,14088.0,270.1104,270.2332,269.9497,269.9497,14088.0
2021-10-15 09:30:00,289.43,289.81,288.51,288.51,24075.0,273.5506,273.9098,272.6811,272.6811,24075.0
2021-10-15 09:35:00,288.9,289.43,288.9,289.43,605.0,273.0497,273.5506,273.0497,273.5506,605.0
2021-10-15 09:40:00,289.89,289.89,289.04,289.07,3242.0,273.9854,273.9854,273.182,273.2104,3242.0
2021-10-15 09:45:00,288.63,288.82,288.41,288.69,1216.0,272.7945,272.9741,272.5866,272.8512,1216.0
2021-10-15 09:50:00,288.37,289.69,288.22,289.53,3647.0,272.5488,273.7964,272.407,273.6452,3647.0
2021-10-15 09:55:00,289.29,289.56,288.92,289.01,2872.0,273.4183,273.6735,273.0686,273.1537,2872.0
2021-10-15 10:00:00,288.99,289.69,288.98,289.63,5529.0,273.1348,273.7964,273.1253,273.7397,5529.0
2021-10-15 10:05:00,289.63,290.62,289.63,290.53,3400.0,273.7397,274.6754,273.7397,274.5903,3400.0
2021-10-15 10:10:00,290.6,290.69,290.07,290.54,5608.0,274.6565,274.7415,274.1555,274.5997,5608.0
2021-10-15 10:15:00,290.6,290.6,289.41,289.41,1836.0,274.6565,274.6565,273.5317,273.5317,1836.0
2021-10-15 10:20:00,289.83,289.83,289.19,289.22,1002.0,273.9287,273.9287,273.3238,273.3522,1002.0
2021-10-15 10:25:00,288.77,288.77,287.48,287.48,2206.0,272.9269,272.9269,271.7076,271.7076,2206.0
2021-10-15 10:30:00,287.87,288.51,287.87,288.34,1586.0,272.0762,272.6811,272.0762,272.5204,1586.0
2021-10-15 10:35:00,288.45,288.58,288.29,288.57,500.0,272.6244,272.7473,272.4732,272.7378,500.0
2021-10-15 10:40:00,288.23,288.45,288.16,288.45,2776.0,272.4165,272.6244,272.3503,272.6244,2776.0
2021-10-15 10:45:00,288.71,289.5,288.71,289.5,1201.0,272.8701,273.6168,272.8701,273.6168,1201.0
2021-10-15 10:50:00,289.43,289.94,289.34,289.51,2780.0,273.5506,274.0327,273.4656,273.6263,2780.0
2021-10-15 10:55:00,289.32,289.43,289.14,289.34,2203.0,273.4467,273.5506,273.2766,273.4656,2203.0
2021-10-15 11:00:00,289.43,289.54,289.28,289.29,800.0,273.5506,273.6546,273.4089,273.4183,800.0
2021-10-15 11:05:00,289.25,289.4,288.97,289.12,1923.0,273.3805,273.5223,273.1159,273.2577,1923.0
2021-10-15 11:10:00,289.04,289.37,288.93,289.33,1300.0,273.182,273.4939,273.0781,273.4561,1300.0
2021-10-15 11:15:00,289.4,289.83,289.4,289.62,1742.0,273.5223,273.9287,273.5223,273.7302,1742.0
2021-10-15 11:20:00,289.53,289.65,289.42,289.65,1002.0,273.6452,273.7586,273.5412,273.7586,1002.0
2021-10-15 11:25:00,289.64,289.64,289.39,289.46,1000.0,273.7491,273.7491,273.5128,273.579,1000.0
2021-10-15 11:30:00,289.58,289.66,289.49,289.66,1071.0,273.6924,273.768,273.6074,273.768,1071.0
2021-10-15 11:35:00,289.6,289.7,289.4,289.53,1504.0,273.7113,273.8058,273.5223,273.6452,1504.0
2021-10-15 11:40:00,289.5,289.57,289.35,289.39,800.0,273.6168,273.683,273.475,273.5128,800.0
2021-10-15 11:45:00,289.6,289.7,289.6,289.7,1000.0,273.7113,273.8058,273.7113,273.8058,1000.0
2021-10-15 11:50:00,289.88,289.88,289.29,289.62,1612.0,273.976,273.976,273.4183,273.7302,1612.0
2021-10-15 11:55:00,290.13,290.13,289.82,289.87,1903.0,274.2122,274.2122,273.9192,273.9665,1903.0
2021-10-15 12:00:00,289.65,289.8,289.64,289.79,1500.0,273.7586,273.9003,273.7491,273.8909,1500.0
2021-10-15 12:05:00,289.8,289.89,289.64,289.64,1431.0,273.9003,273.9854,273.7491,273.7491,1431.0
2021-10-15 12:10:00,289.73,289.73,289.42,289.56,700.0,273.8342,273.8342,273.5412,273.6735,700.0
2021-10-15 12:15:00,289.73,289.81,289.67,289.68,999.0,273.8342,273.9098,273.7775,273.7869,999.0
2021-10-15 12:20:00,289.65,289.71,289.45,289.61,1356.0,273.7586,273.8153,273.5695,273.7208,1356.0
2021-10-15 12:25:00,289.46,289.58,289.42,289.53,902.0,273.579,273.6924,273.5412,273.6452,902.0
2021-10-15 12:30:00,289.62,289.66,289.2,289.27,3158.0,273.7302,273.768,273.3333,273.3994,3158.0
2021-10-15 12:35:00,289.08,289.44,289.08,289.4,2368.0,273.2198,273.5601,273.2198,273.5223,2368.0
2021-10-15 12:40:00,289.47,289.75,289.47,289.71,1101.0,273.5884,273.8531,273.5884,273.8153,1101.0
2021-10-15 12:45:00,289.73,289.73,289.45,289.55,1295.0,273.8342,273.8342,273.5695,273.6641,1295.0
2021-10-15 12:50:00,289.57,289.8,289.57,289.8,1027.0,273.683,273.9003,273.683,273.9003,1027.0
2021-10-15 12:55:00,289.81,289.89,289.77,289.86,2898.0,273.9098,273.9854,273.872,273.9571,2898.0
2021-10-15 13:00:00,289.92,290.0,289.86,290.0,1700.0,274.0138,274.0894,273.9571,274.0894,1700.0
2021-10-15 13:05:00,289.92,289.95,289.92,289.94,262.0,274.0138,274.0421,274.0138,274.0327,262.0
2021-10-15 13:10:00,289.77,289.81,289.74,289.74,1285.0,273.872,273.9098,273.8436,273.8436,1285.0
2021-10-15 13:15:00,289.62,289.8,289.61,289.77,800.0,273.7302,273.9003,273.7208,273.872,800.0
2021-10-15 13:20:00,289.69,289.76,289.68,289.75,601.0,273.7964,273.8625,273.7869,273.8531,601.0
2021-10-15 13:25:00,289.81,289.81,289.75,289.79,1203.0,273.9098,273.9098,273.8531,273.8909,1203.0
2021-10-15 13:30:00,289.87,290.03,289.78,290.03,903.0,273.9665,274.1177,273.8814,274.1177,903.0
2021-10-15 13:35:00,290.03,290.27,289.97,290.18,2478.0,274.1177,274.3446,274.061,274.2595,2478.0
2021-10-15 13:40:00,290.26,290.47,290.26,290.47,1563.0,274.3351,274.5336,274.3351,274.5336,1563.0
2021-10-15 13:45:00,290.44,290.8,290.42,290.8,1979.0,274.5052,274.8455,274.4863,274.8455,1979.0
2021-10-15 13:50:00,290.95,291.13,290.84,290.84,2681.0,274.9873,275.1574,274.8833,274.8833,2681.0
2021-10-15 13:55:00,290.99,290.99,290.81,290.92,1089.0,275.0251,275.0251,274.8549,274.9589,1089.0
2021-10-15 14:00:00,290.94,291.32,290.94,291.32,921.0,274.9778,275.337,274.9778,275.337,921.0
2021-10-15 14:05:00,291.4,291.5,291.27,291.44,2291.0,275.4126,275.5071,275.2897,275.4504,2291.0
2021-10-15 14:10:00,291.35,291.54,291.34,291.54,1201.0,275.3653,275.5449,275.3559,275.5449,1201.0
2021-10-15 14:15:00,291.55,291.75,291.55,291.62,1300.0,275.5543,275.7434,275.5543,275.6205,1300.0
2021-10-15 14:20:00,291.73,292.22,291.72,292.16,1710.0,275.7245,276.1876,275.715,276.1309,1710.0
2021-10-15 14:25:00,292.23,292.3,292.04,292.22,1000.0,276.197,276.2632,276.0174,276.1876,1000.0
2021-10-15 14:30:00,292.13,292.14,291.86,291.86,2051.0,276.1025,276.112,275.8473,275.8473,2051.0
2021-10-15 14:35:00,292.04,292.13,292.03,292.03,2841.0,276.0174,276.1025,276.008,276.008,2841.0
2021-10-15 14:40:00,292.05,292.05,291.59,291.64,2102.0,276.0269,276.0269,275.5921,275.6394,2102.0
2021-10-15 14:45:00,291.52,291.62,291.38,291.6,1284.0,275.526,275.6205,275.3937,275.6016,1284.0
2021-10-15 14:50:00,291.45,291.51,291.45,291.46,1292.0,275.4598,275.5165,275.4598,275.4693,1292.0
2021-10-15 14:55:00,291.56,291.72,291.42,291.62,2787.0,275.5638,275.715,275.4315,275.6205,2787.0
2021-10-15 15:00:00,291.61,291.64,291.03,291.03,3172.0,275.611,275.6394,275.0629,275.0629,3172.0
2021-10-15 15:05:00,291.02,291.16,290.58,290.58,2700.0,275.0534,275.1857,274.6376,274.6376,2700.0
2021-10-15 15:10:00,290.73,291.05,290.65,291.05,2385.0,274.7793,275.0818,274.7037,275.0818,2385.0
2021-10-15 15:15:00,290.99,291.29,290.87,290.87,2621.0,275.0251,275.3086,274.9116,274.9116,2621.0
2021-10-15 15:20:00,290.63,290.63,290.42,290.53,3397.0,274.6848,274.6848,274.4863,274.5903,3397.0
2021-10-15 15:25:00,290.6,290.88,290.54,290.72,3929.0,274.6565,274.9211,274.5997,274.7699,3929.0
2021-10-15 15:30:00,290.66,290.7,290.34,290.4,5324.0,274.7132,274.751,274.4107,274.4674,5324.0
2021-10-15 15:35:00,290.31,290.49,290.16,290.43,3930.0,274.3824,274.5525,274.2406,274.4958,3930.0
2021-10-15 15:40:00,290.35,290.4,290.08,290.23,5635.0,274.4202,274.4674,274.165,274.3068,5635.0
2021-10-15 15:45:00,290.23,290.33,290.01,290.04,3803.0,274.3068,274.4013,274.0988,274.1272,3803.0
2021-10-15 15:50:00,290.0,290.23,289.83,289.94,7378.0,274.0894,274.3068,273.9287,274.0327,7378.0
2021-10-15 15:55:00,289.79,289.94,289.68,289.68,14466.0,273.8909,274.0327,273.7869,273.7869,14466.0
2021-10-18 09:30:00,289.24,289.24,288.11,288.61,5411.0,273.3711,273.3711,272.3031,272.7756,5411.0
2021-10-18 09:35:00,288.23,288.44,286.9,287.82,2440.0,272.4165,272.615,271.1595,272.029,2440.0
2021-10-18 09:40:00,288.43,289.44,287.72,289.44,800.0,272.6055,273.5601,271.9345,273.5601,800.0
2021-10-18 09:45:00,290.2,290.6,290.02,290.5,1098.0,274.2784,274.6565,274.1083,274.5619,1098.0
2021-10-18 09:50:00,290.1,290.34,289.4,289.4,2330.0,274.1839,274.4107,273.5223,273.5223,2330.0
2021-10-18 09:55:00,288.87,289.73,288.66,288.66,1212.0,273.0214,273.8342,272.8229,272.8229,1212.0
2021-10-18 10:00:00,290.18,290.18,290.1,290.17,600.0,274.2595,274.2595,274.1839,274.25,600.0
2021-10-18 10:05:00,290.05,290.05,289.48,290.0,806.0,274.1366,274.1366,273.5979,274.0894,806.0
2021-10-18 10:10:00,289.85,290.13,289.56,289.79,2945.0,273.9476,274.2122,273.6735,273.8909,2945.0
2021-10-18 10:15:00,289.45,289.7,289.12,289.54,1272.0,273.5695,273.8058,273.2577,273.6546,1272.0
2021-10-18 10:20:00,289.84,290.02,289.68,289.68,858.0,273.9382,274.1083,273.7869,273.7869,858.0
2021-10-18 10:25:00,290.03,290.24,290.01,290.24,600.0,274.1177,274.3162,274.0988,274.3162,600.0
2021-10-18 10:30:00,290.43,290.43,289.36,289.71,2601.0,274.4958,274.4958,273.4845,273.8153,2601.0
2021-10-18 10:35:00,289.94,289.95,289.76,289.95,3101.0,274.0327,274.0421,273.8625,274.0421,3101.0
2021-10-18 10:40:00,289.77,290.06,289.76,289.88,854.0,273.872,274.1461,273.8625,273.976,854.0
2021-10-18 10:45:00,289.82,289.82,289.4,289.56,2235.0,273.9192,273.9192,273.5223,273.6735,2235.0
2021-10-18 10:50:00,289.31,289.31,288.93,289.05,3007.0,273.4372,273.4372,273.0781,273.1915,3007.0
2021-10-18 10:55:00,289.13,289.37,289.04,289.16,2013.0,273.2671,273.4939,273.182,273.2955,2013.0
2021-10-18 11:00:00,289.07,289.08,288.76,288.76,666.0,273.2104,273.2198,272.9174,272.9174,666.0
2021-10-18 11:05:00,288.87,289.08,288.84,289.05,1360.0,273.0214,273.2198,272.993,273.1915,1360.0
2021-10-18 11:10:00,289.14,289.33,289.13,289.3,6400.0,273.2766,273.4561,273.2671,273.4278,6400.0
2021-10-18 11:15:00,289.21,289.92,289.21,289.92,647.0,273.3427,274.0138,273.3427,274.0138,647.0
2021-10-18 11:20:00,289.89,289.97,289.74,289.97,600.0,273.9854,274.061,273.8436,274.061,600.0
2021-10-18 11:25:00,289.97,289.97,289.29,289.29,1180.0,274.061,274.061,273.4183,273.4183,1180.0
2021-10-18 11:30:00,289.03,289.24,289.03,289.2,2644.0,273.1726,273.3711,273.1726,273.3333,2644.0
2021-10-18 11:35:00,289.3,289.3,288.97,288.97,1447.0,273.4278,273.4278,273.1159,273.1159,1447.0
2021-10-18 11:40:00,289.09,289.09,288.88,288.88,649.0,273.2293,273.2293,273.0308,273.0308,649.0
2021-10-18 11:45:00,288.88,289.14,288.81,289.06,1783.0,273.0308,273.2766,272.9647,273.2009,1783.0
2021-10-18 11:50:00,288.98,289.45,288.98,289.28,1119.0,273.1253,273.5695,273.1253,273.4089,1119.0
2021-10-18 11:55:00,289.38,289.48,289.33,289.48,600.0,273.5034,273.5979,273.4561,273.5979,600.0
2021-10-18 12:00:00,289.46,289.64,289.45,289.64,372.0,273.579,273.7491,273.5695,273.7491,372.0
2021-10-18 12:05:00,289.54,289.54,289.37,289.51,600.0,273.6546,273.6546,273.4939,273.6263,600.0
2021-10-18 12:10:00,289.53,289.57,289.39,289.42,700.0,273.6452,273.683,273.5128,273.5412,700.0
2021-10-18 12:15:00,289.55,289.56,289.32,289.32,725.0,273.6641,273.6735,273.4467,273.4467,725.0
2021-10-18 12:20:00,289.48,289.5,289.47,289.5,405.0,273.5979,273.6168,273.5884,273.6168,405.0
2021-10-18 12:25:00,289.39,289.45,289.29,289.29,1100.0,273.5128,273.5695,273.4183,273.4183,1100.0
2021-10-18 12:30:00,289.06,289.13,289.06,289.13,300.0,273.2009,273.2671,273.2009,273.2671,300.0
2021-10-18 12:35:00,289.18,289.18,288.98,288.99,600.0,273.3144,273.3144,273.1253,273.1348,600.0
2021-10-18 12:40:00,289.13,289.22,289.06,289.06,1800.0,273.2671,273.3522,273.2009,273.2009,1800.0
2021-10-18 12:45:00,289.0,289.0,289.0,289.0,100.0,273.1442,273.1442,273.1442,273.1442,100.0
2021-10-18 12:50:00,289.07,289.07,288.95,288.96,500.0,273.2104,273.2104,273.097,273.1064,500.0
2021-10-18 12:55:00,288.73,288.83,288.67,288.76,950.0,272.889,272.9836,272.8323,272.9174,950.0
2021-10-18 13:00:00,288.61,288.72,288.53,288.63,1000.0,272.7756,272.8796,272.7,272.7945,1000.0
2021-10-18 13:05:00,288.63,288.63,288.63,288.63,0.0,272.7945,272.7945,272.7945,272.7945,0.0
2021-10-18 13:10:00,288.57,288.62,288.48,288.49,1480.0,272.7378,272.7851,272.6528,272.6622,1480.0
2021-10-18 13:15:00,288.62,288.62,288.58,288.59,200.0,272.7851,272.7851,272.7473,272.7567,200.0
2021-10-18 13:20:00,288.61,288.73,288.47,288.47,1389.0,272.7756,272.889,272.6433,272.6433,1389.0
2021-10-18 13:25:00,288.5,288.52,288.36,288.42,2500.0,272.6717,272.6906,272.5393,272.5961,2500.0
2021-10-18 13:30:00,288.28,288.38,288.18,288.38,2430.0,272.4637,272.5583,272.3692,272.5583,2430.0
2021-10-18 13:35:00,288.2,288.29,288.2,288.23,1900.0,272.3881,272.4732,272.3881,272.4165,1900.0
2021-10-18 13:40:00,288.17,288.4,288.06,288.37,1125.0,272.3598,272.5772,272.2558,272.5488,1125.0
2021-10-18 13:45:00,288.41,288.67,288.41,288.61,1217.0,272.5866,272.8323,272.5866,272.7756,1217.0
2021-10-18 13:50:00,288.61,288.8,288.58,288.72,4254.0,272.7756,272.9552,272.7473,272.8796,4254.0
2021-10-18 13:55:00,288.56,288.56,288.56,288.56,501.0,272.7284,272.7284,272.7284,272.7284,501.0
2021-10-18 14:00:00,288.2,288.25,288.09,288.25,1200.0,272.3881,272.4354,272.2842,272.4354,1200.0
2021-10-18 14:05:00,288.31,288.31,288.29,288.31,704.0,272.4921,272.4921,272.4732,272.4921,704.0
2021-10-18 14:10:00,288.58,288.58,288.58,288.58,100.0,272.7473,272.7473,272.7473,272.7473,100.0
2021-10-18 14:15:00,288.63,288.78,288.62,288.75,1000.0,272.7945,272.9363,272.7851,272.908,1000.0
2021-10-18 14:20:00,288.62,288.76,288.62,288.76,804.0,272.7851,272.9174,272.7851,272.9174,804.0
2021-10-18 14:25:00,288.64,288.98,288.64,288.98,1906.0,272.804,273.1253,272.804,273.1253,1906.0
2021-10-18 14:30:00,288.9,288.96,288.78,288.81,2798.0,273.0497,273.1064,272.9363,272.9647,2798.0
2021-10-18 14:35:00,288.52,288.52,288.52,288.52,127.0,272.6906,272.6906,272.6906,272.6906,127.0
2021-10-18 14:40:00,288.63,288.74,288.56,288.56,705.0,272.7945,272.8985,272.7284,272.7284,705.0
2021-10-18 14:45:00,288.58,288.79,288.58,288.74,1173.0,272.7473,272.9458,272.7473,272.8985,1173.0
2021-10-18 14:50:00,288.85,289.0,288.85,288.99,1500.0,273.0025,273.1442,273.0025,273.1348,1500.0
2021-10-18 14:55:00,289.06,289.09,289.05,289.08,1435.0,273.2009,273.2293,273.1915,273.2198,1435.0
2021-10-18 15:00:00,289.06,289.12,288.91,289.06,4310.0,273.2009,273.2577,273.0592,273.2009,4310.0
2021-10-18 15:05:00,289.07,289.07,288.96,288.97,972.0,273.2104,273.2104,273.1064,273.1159,972.0
2021-10-18 15:10:00,289.18,289.41,289.14,289.14,1416.0,273.3144,273.5317,273.2766,273.2766,1416.0
2021-10-18 15:15:00,289.08,289.24,289.08,289.23,1134.0,273.2198,273.3711,273.2198,273.3616,1134.0
2021-10-18 15:20:00,289.28,289.56,289.28,289.39,2932.0,273.4089,273.6735,273.4089,273.5128,2932.0
2021-10-18 15:25:00,289.4,289.41,288.84,288.99,1523.0,273.5223,273.5317,272.993,273.1348,1523.0
2021-10-18 15:30:00,288.96,289.23,288.9,289.21,3723.0,273.1064,273.3616,273.0497,273.3427,3723.0
2021-10-18 15:35:00,289.32,289.49,289.2,289.49,1118.0,273.4467,273.6074,273.3333,273.6074,1118.0
2021-10-18 15:40:00,289.53,289.53,289.3,289.35,2000.0,273.6452,273.6452,273.4278,273.475,2000.0
2021-10-18 15:45:00,289.38,289.77,289.38,289.58,2066.0,273.5034,273.872,273.5034,273.6924,2066.0
2021-10-18 15:50:00,289.64,289.85,289.27,289.29,7970.0,273.7491,273.9476,273.3994,273.4183,7970.0
2021-10-18 15:55:00,289.45,289.45,288.91,288.93,32720.0,273.5695,273.5695,273.0592,273.0781,32720.0
2021-10-19 09:30:00,290.85,290.85,290.77,290.77,3129.0,274.8927,274.8927,274.8171,274.8171,3129.0
2021-10-19 09:35:00,290.38,290.39,290.38,290.38,100.0,274.4485,274.458,274.4485,274.4485,100.0
2021-10-19 09:40:00,290.33,290.75,290.33,290.71,1100.0,274.4013,274.7982,274.4013,274.7604,1100.0
2021-10-19 09:45:00,290.74,290.77,290.05,290.05,1318.0,274.7888,274.8171,274.1366,274.1366,1318.0
2021-10-19 09:50:00,289.8,289.8,289.49,289.5,300.0,273.9003,273.9003,273.6074,273.6168,300.0
2021-10-19 09:55:00,289.65,290.49,289.65,289.92,900.0,273.7586,274.5525,273.7586,274.0138,900.0
2021-10-19 10:00:00,290.44,290.81,290.44,290.8,400.0,274.5052,274.8549,274.5052,274.8455,400.0
2021-10-19 10:05:00,291.08,291.37,291.08,291.37,1300.0,275.1101,275.3842,275.1101,275.3842,1300.0
2021-10-19 10:10:00,291.43,291.43,290.96,291.38,2605.0,275.4409,275.4409,274.9967,275.3937,2605.0
2021-10-19 10:15:00,291.52,291.63,291.37,291.37,2447.0,275.526,275.6299,275.3842,275.3842,2447.0
2021-10-19 10:20:00,290.92,290.94,290.58,290.89,1455.0,274.9589,274.9778,274.6376,274.9305,1455.0
2021-10-19 10:25:00,290.59,290.9,290.52,290.9,1524.0,274.647,274.94,274.5808,274.94,1524.0
2021-10-19 10:30:00,290.98,291.1,290.92,291.1,578.0,275.0156,275.129,274.9589,275.129,578.0
2021-10-19 10:35:00,291.32,291.32,290.79,291.13,4290.0,275.337,275.337,274.836,275.1574,4290.0
2021-10-19 10:40:00,291.21,291.87,291.06,291.64,3548.0,275.233,275.8568,275.0912,275.6394,3548.0
2021-10-19 10:45:00,291.67,291.82,291.66,291.75,326.0,275.6677,275.8095,275.6583,275.7434,326.0
2021-10-19 10:50:00,291.9,291.9,291.67,291.9,793.0,275.8851,275.8851,275.6677,275.8851,793.0
2021-10-19 10:55:00,291.98,292.15,291.97,292.04,1400.0,275.9607,276.1214,275.9513,276.0174,1400.0
2021-10-19 11:00:00,291.98,291.98,291.54,291.82,406.0,275.9607,275.9607,275.5449,275.8095,406.0
2021-10-19 11:05:00,292.06,292.23,292.05,292.11,1600.0,276.0364,276.197,276.0269,276.0836,1600.0
2021-10-19 11:10:00,292.05,292.08,291.94,291.99,2000.0,276.0269,276.0553,275.9229,275.9702,2000.0
2021-10-19 11:15:00,292.17,292.35,292.17,292.35,712.0,276.1403,276.3104,276.1403,276.3104,712.0
2021-10-19 11:20:00,292.17,292.32,291.83,291.83,2092.0,276.1403,276.2821,275.819,275.819,2092.0
2021-10-19 11:25:00,292.08,292.2,291.91,292.14,1200.0,276.0553,276.1687,275.8946,276.112,1200.0
2021-10-19 11:30:00,292.11,292.11,291.85,291.97,2713.0,276.0836,276.0836,275.8379,275.9513,2713.0
2021-10-19 11:35:00,292.14,292.49,292.14,292.48,700.0,276.112,276.4428,276.112,276.4333,700.0
2021-10-19 11:40:00,292.52,292.69,292.52,292.69,300.0,276.4711,276.6318,276.4711,276.6318,300.0
2021-10-19 11:45:00,292.73,292.77,292.64,292.77,700.0,276.6696,276.7074,276.5845,276.7074,700.0
2021-10-19 11:50:00,292.65,292.73,292.51,292.53,2000.0,276.594,276.6696,276.4617,276.4806,2000.0
2021-10-19 11:55:00,292.63,292.63,292.31,292.63,3569.0,276.5751,276.5751,276.2726,276.5751,3569.0
2021-10-19 12:00:00,292.39,292.45,292.36,292.36,400.0,276.3482,276.405,276.3199,276.3199,400.0
2021-10-19 12:05:00,292.42,292.65,292.32,292.65,1600.0,276.3766,276.594,276.2821,276.594,1600.0
2021-10-19 12:10:00,292.65,292.65,292.65,292.65,0.0,276.594,276.594,276.594,276.594,0.0
2021-10-19 12:15:00,292.59,292.65,292.54,292.57,506.0,276.5373,276.594,276.49,276.5184,506.0
2021-10-19 12:20:00,292.57,292.63,292.46,292.51,2652.0,276.5184,276.5751,276.4144,276.4617,2652.0
2021-10-19 12:25:00,292.38,292.5,292.24,292.5,4136.0,276.3388,276.4522,276.2065,276.4522,4136.0
2021-10-19 12:30:00,292.42,292.55,292.41,292.55,1001.0,276.3766,276.4995,276.3671,276.4995,1001.0
2021-10-19 12:35:00,292.49,292.75,292.49,292.64,600.0,276.4428,276.6885,276.4428,276.5845,600.0
2021-10-19 12:40:00,292.68,292.75,292.67,292.75,200.0,276.6223,276.6885,276.6129,276.6885,200.0
2021-10-19 12:45:00,292.67,292.67,292.45,292.58,1500.0,276.6129,276.6129,276.405,276.5278,1500.0
2021-10-19 12:50:00,292.45,292.76,292.37,292.76,2850.0,276.405,276.6979,276.3293,276.6979,2850.0
2021-10-19 12:55:00,292.53,292.62,292.53,292.61,979.0,276.4806,276.5656,276.4806,276.5562,979.0
2021-10-19 13:00:00,292.6,292.82,292.59,292.67,2881.0,276.5467,276.7547,276.5373,276.6129,2881.0
2021-10-19 13:05:00,292.75,292.82,292.68,292.82,500.0,276.6885,276.7547,276.6223,276.7547,500.0
2021-10-19 13:10:00,292.9,292.9,292.74,292.83,721.0,276.8303,276.8303,276.679,276.7641,721.0
2021-10-19 13:15:00,292.92,293.06,292.86,293.04,983.0,276.8492,276.9815,276.7925,276.9626,983.0
2021-10-19 13:20:00,292.95,292.98,292.86,292.86,400.0,276.8775,276.9059,276.7925,276.7925,400.0
2021-10-19 13:25:00,292.84,292.92,292.8,292.92,1320.0,276.7736,276.8492,276.7358,276.8492,1320.0
2021-10-19 13:30:00,292.82,292.98,292.81,292.98,550.0,276.7547,276.9059,276.7452,276.9059,550.0
2021-10-19 13:35:00,293.16,293.24,293.16,293.24,200.0,277.076,277.1516,277.076,277.1516,200.0
2021-10-19 13:40:00,293.24,293.5,293.24,293.37,3728.0,277.1516,277.3973,277.1516,277.2745,3728.0
2021-10-19 13:45:00,293.37,293.37,293.37,293.37,0.0,277.2745,277.2745,277.2745,277.2745,0.0
2021-10-19 13:50:00,293.33,293.75,293.25,293.35,3931.0,277.2367,277.6336,277.1611,277.2556,3931.0
2021-10-19 13:55:00,293.57,293.57,293.39,293.39,600.0,277.4635,277.4635,277.2934,277.2934,600.0
2021-10-19 14:00:00,293.34,293.34,293.32,293.32,737.0,277.2461,277.2461,277.2272,277.2272,737.0
2021-10-19 14:05:00,293.12,293.12,292.93,292.93,200.0,277.0382,277.0382,276.8586,276.8586,200.0
2021-10-19 14:10:00,293.0,293.0,292.94,292.94,600.0,276.9248,276.9248,276.8681,276.8681,600.0
2021-10-19 14:15:00,292.81,292.81,292.8,292.81,100.0,276.7452,276.7452,276.7358,276.7452,100.0
2021-10-19 14:20:00,292.71,292.74,292.6,292.74,1052.0,276.6507,276.679,276.5467,276.679,1052.0
2021-10-19 14:25:00,292.68,292.68,292.6,292.65,1300.0,276.6223,276.6223,276.5467,276.594,1300.0
2021-10-19 14:30:00,292.45,292.45,292.26,292.32,706.0,276.405,276.405,276.2254,276.2821,706.0
2021-10-19 14:35:00,292.3,292.3,292.15,292.23,900.0,276.2632,276.2632,276.1214,276.197,900.0
2021-10-19 14:40:00,292.35,292.35,292.12,292.13,699.0,276.3104,276.3104,276.0931,276.1025,699.0
2021-10-19 14:45:00,292.19,292.19,292.12,292.17,783.0,276.1592,276.1592,276.0931,276.1403,783.0
2021-10-19 14:50:00,292.13,292.34,292.13,292.31,400.0,276.1025,276.301,276.1025,276.2726,400.0
2021-10-19 14:55:00,292.22,292.36,292.08,292.36,1136.0,276.1876,276.3199,276.0553,276.3199,1136.0
2021-10-19 15:00:00,292.46,292.5,292.41,292.5,508.0,276.4144,276.4522,276.3671,276.4522,508.0
2021-10-19 15:05:00,292.6,293.07,292.6,292.86,1875.0,276.5467,276.9909,276.5467,276.7925,1875.0
2021-10-19 15:10:00,292.79,292.92,292.74,292.88,1210.0,276.7263,276.8492,276.679,276.8114,1210.0
2021-10-19 15:15:00,292.92,292.93,292.92,292.93,300.0,276.8492,276.8586,276.8492,276.8586,300.0
2021-10-19 15:20:00,293.03,293.08,292.68,292.7,4826.0,276.9531,277.0004,276.6223,276.6412,4826.0
2021-10-19 15:25:00,292.79,292.79,292.68,292.76,843.0,276.7263,276.7263,276.6223,276.6979,843.0
2021-10-19 15:30:00,292.72,292.72,292.21,292.38,3825.0,276.6601,276.6601,276.1781,276.3388,3825.0
2021-10-19 15:35:00,292.5,292.84,292.48,292.49,1342.0,276.4522,276.7736,276.4333,276.4428,1342.0
2021-10-19 15:40:00,292.4,292.64,292.4,292.64,716.0,276.3577,276.5845,276.3577,276.5845,716.0
2021-10-19 15:45:00,292.65,293.21,292.65,293.06,2125.0,276.594,277.1233,276.594,276.9815,2125.0
2021-10-19 15:50:00,293.14,293.25,293.04,293.14,4133.0,277.0571,277.1611,276.9626,277.0571,4133.0
2021-10-19 15:55:00,293.07,293.34,292.98,293.18,20787.0,276.9909,277.2461,276.9059,277.0949,20787.0
2021-10-20 09:30:00,292.11,293.0,291.41,293.0,5128.0,276.0836,276.9248,275.422,276.9248,5128.0
2021-10-20 09:35:00,292.85,292.96,292.5,292.5,400.0,276.783,276.887,276.4522,276.4522,400.0
2021-10-20 09:40:00,292.59,292.59,292.59,292.59,100.0,276.5373,276.5373,276.5373,276.5373,100.0
2021-10-20 09:45:00,293.11,293.31,292.86,293.18,2337.0,277.0287,277.2178,276.7925,277.0949,2337.0
2021-10-20 09:50:00,293.29,293.6,292.74,292.84,4431.0,277.1989,277.4919,276.679,276.7736,4431.0
2021-10-20 09:55:00,292.83,293.19,292.68,293.06,2727.0,276.7641,277.1044,276.6223,276.9815,2727.0
2021-10-20 10:00:00,293.24,293.4,293.19,293.4,1326.0,277.1516,277.3028,277.1044,277.3028,1326.0
2021-10-20 10:05:00,293.47,293.86,293.45,293.86,800.0,277.369,277.7376,277.3501,277.7376,800.0
2021-10-20 10:10:00,294.16,294.77,294.16,294.76,564.0,278.0211,278.5977,278.0211,278.5882,564.0
2021-10-20 10:15:00,294.76,295.12,294.62,294.63,2697.0,278.5882,278.9285,278.4559,278.4654,2697.0
2021-10-20 10:20:00,294.91,295.24,294.74,295.02,750.0,278.73,279.0419,278.5693,278.834,750.0
2021-10-20 10:25:00,295.06,295.66,294.82,295.14,1997.0,278.8718,279.4388,278.6449,278.9474,1997.0
2021-10-20 10:30:00,295.14,295.32,295.14,295.29,2000.0,278.9474,279.1175,278.9474,279.0891,2000.0
2021-10-20 10:35:00,295.98,296.03,295.74,295.96,469.0,279.7413,279.7885,279.5145,279.7224,469.0
2021-10-20 10:40:00,295.97,296.35,295.87,296.35,300.0,279.7318,280.091,279.6373,280.091,300.0
2021-10-20 10:45:00,296.22,296.22,295.58,295.59,2455.0,279.9681,279.9681,279.3632,279.3727,2455.0
2021-10-20 10:50:00,295.85,295.92,295.43,295.43,600.0,279.6184,279.6846,279.2215,279.2215,600.0
2021-10-20 10:55:00,295.26,295.54,295.14,295.35,1200.0,279.0608,279.3254,278.9474,279.1458,1200.0
2021-10-20 11:00:00,295.15,295.72,295.15,295.24,1900.0,278.9568,279.4955,278.9568,279.0419,1900.0
2021-10-20 11:05:00,295.08,295.13,294.93,295.13,1031.0,278.8907,278.9379,278.7489,278.9379,1031.0
2021-10-20 11:10:00,294.96,294.96,294.73,294.83,400.0,278.7772,278.7772,278.5599,278.6544,400.0
2021-10-20 11:15:00,294.86,294.86,294.52,294.78,4501.0,278.6827,278.6827,278.3614,278.6071,4501.0
2021-10-20 11:20:00,294.89,295.31,294.86,294.86,5074.0,278.7111,279.108,278.6827,278.6827,5074.0
2021-10-20 11:25:00,294.95,295.2,294.81,294.81,1300.0,278.7678,279.0041,278.6355,278.6355,1300.0
2021-10-20 11:30:00,295.05,295.28,294.89,295.26,600.0,278.8623,279.0797,278.7111,279.0608,600.0
2021-10-20 11:35:00,295.7,295.7,295.43,295.63,800.0,279.4766,279.4766,279.2215,279.4105,800.0
2021-10-20 11:40:00,295.31,295.31,294.98,295.17,1448.0,279.108,279.108,278.7961,278.9757,1448.0
2021-10-20 11:45:00,294.97,295.32,294.97,295.23,835.0,278.7867,279.1175,278.7867,279.0324,835.0
2021-10-20 11:50:00,295.39,295.43,295.39,295.42,600.0,279.1837,279.2215,279.1837,279.212,600.0
2021-10-20 11:55:00,295.46,295.46,295.46,295.46,100.0,279.2498,279.2498,279.2498,279.2498,100.0
2021-10-20 12:00:00,295.51,295.66,295.46,295.66,900.0,279.2971,279.4388,279.2498,279.4388,900.0
2021-10-20 12:05:00,295.82,295.87,295.82,295.86,1110.0,279.5901,279.6373,279.5901,279.6279,1110.0
2021-10-20 12:10:00,295.85,295.94,295.71,295.71,400.0,279.6184,279.7035,279.4861,279.4861,400.0
2021-10-20 12:15:00,295.64,295.64,295.59,295.6,800.0,279.4199,279.4199,279.3727,279.3821,800.0
2021-10-20 12:20:00,295.55,295.8,295.55,295.8,603.0,279.3349,279.5712,279.3349,279.5712,603.0
2021-10-20 12:25:00,295.8,295.98,295.78,295.94,920.0,279.5712,279.7413,279.5523,279.7035,920.0
2021-10-20 12:30:00,296.02,296.19,296.02,296.14,1310.0,279.7791,279.9398,279.7791,279.8925,1310.0
2021-10-20 12:35:00,296.18,296.28,296.18,296.28,640.0,279.9303,280.0248,279.9303,280.0248,640.0
2021-10-20 12:40:00,296.21,296.24,296.19,296.24,500.0,279.9587,279.987,279.9398,279.987,500.0
2021-10-20 12:45:00,296.26,296.39,296.16,296.38,2439.0,280.0059,280.1288,279.9114,280.1193,2439.0
2021-10-20 12:50:00,296.26,296.27,296.21,296.26,1004.0,280.0059,280.0154,279.9587,280.0059,1004.0
2021-10-20 12:55:00,296.18,296.22,296.16,296.22,400.0,279.9303,279.9681,279.9114,279.9681,400.0
2021-10-20 13:00:00,296.18,296.18,295.78,295.78,1200.0,279.9303,279.9303,279.5523,279.5523,1200.0
2021-10-20 13:05:00,295.83,295.98,295.83,295.85,813.0,279.5995,279.7413,279.5995,279.6184,813.0
2021-10-20 13:10:00,295.91,295.94,295.91,295.94,200.0,279.6751,279.7035,279.6751,279.7035,200.0
2021-10-20 13:15:00,295.71,295.71,295.7,295.71,601.0,279.4861,279.4861,279.4766,279.4861,601.0
2021-10-20 13:20:00,295.07,295.46,295.0,295.46,500.0,278.8812,279.2498,278.8151,279.2498,500.0
2021-10-20 13:25:00,295.67,296.03,295.59,296.03,810.0,279.4483,279.7885,279.3727,279.7885,810.0
2021-10-20 13:30:00,296.09,296.09,296.08,296.08,500.0,279.8452,279.8452,279.8358,279.8358,500.0
2021-10-20 13:35:00,296.05,296.05,295.86,295.97,519.0,279.8074,279.8074,279.6279,279.7318,519.0
2021-10-20 13:40:00,295.95,295.98,295.74,295.98,800.0,279.7129,279.7413,279.5145,279.7413,800.0
2021-10-20 13:45:00,296.02,296.05,295.91,295.92,1256.0,279.7791,279.8074,279.6751,279.6846,1256.0
2021-10-20 13:50:00,295.87,296.3,295.87,296.3,931.0,279.6373,280.0437,279.6373,280.0437,931.0
2021-10-20 13:55:00,296.28,296.3,296.15,296.22,1200.0,280.0248,280.0437,279.902,279.9681,1200.0
2021-10-20 14:00:00,296.83,296.86,296.68,296.71,2925.0,280.5446,280.573,280.4029,280.4312,2925.0
2021-10-20 14:05:00,296.8,296.96,296.72,296.96,2808.0,280.5163,280.6675,280.4407,280.6675,2808.0
2021-10-20 14:10:00,296.95,297.15,296.95,297.15,1822.0,280.6581,280.8471,280.6581,280.8471,1822.0
2021-10-20 14:15:00,297.25,297.3,297.06,297.12,2910.0,280.9416,280.9889,280.762,280.8187,2910.0
2021-10-20 14:20:00,297.06,297.09,296.94,297.09,1027.0,280.762,280.7904,280.6486,280.7904,1027.0
2021-10-20 14:25:00,296.98,297.15,296.97,297.13,1002.0,280.6864,280.8471,280.677,280.8282,1002.0
2021-10-20 14:30:00,297.06,297.2,297.06,297.15,510.0,280.762,280.8943,280.762,280.8471,510.0
2021-10-20 14:35:00,297.16,297.26,297.13,297.26,1865.0,280.8565,280.9511,280.8282,280.9511,1865.0
2021-10-20 14:40:00,297.22,297.38,297.02,297.03,3060.0,280.9133,281.0645,280.7242,280.7337,3060.0
2021-10-20 14:45:00,296.98,296.98,296.92,296.94,304.0,280.6864,280.6864,280.6297,280.6486,304.0
2021-10-20 14:50:00,297.03,297.03,296.76,296.85,1812.0,280.7337,280.7337,280.4785,280.5636,1812.0
2021-10-20 14:55:00,296.84,297.01,296.84,296.99,1300.0,280.5541,280.7148,280.5541,280.6959,1300.0
2021-10-20 15:00:00,297.07,297.19,297.03,297.03,603.0,280.7715,280.8849,280.7337,280.7337,603.0
2021-10-20 15:05:00,297.01,297.08,296.87,297.0,549.0,280.7148,280.7809,280.5825,280.7053,549.0
2021-10-20 15:10:00,296.88,296.89,296.57,296.57,3175.0,280.5919,280.6014,280.2989,280.2989,3175.0
2021-10-20 15:15:00,296.51,296.55,296.51,296.53,701.0,280.2422,280.28,280.2422,280.2611,701.0
2021-10-20 15:20:00,296.41,296.46,296.14,296.4,3781.0,280.1477,280.1949,279.8925,280.1382,3781.0
2021-10-20 15:25:00,296.36,296.36,296.15,296.17,2543.0,280.1004,280.1004,279.902,279.9209,2543.0
2021-10-20 15:30:00,296.24,296.47,296.13,296.47,4190.0,279.987,280.2044,279.8831,280.2044,4190.0
2021-10-20 15:35:00,296.24,296.33,295.95,295.95,2235.0,279.987,280.0721,279.7129,279.7129,2235.0
2021-10-20 15:40:00,295.99,296.35,295.99,296.31,3329.0,279.7507,280.091,279.7507,280.0532,3329.0
2021-10-20 15:45:00,296.38,296.5,296.23,296.23,1185.0,280.1193,280.2328,279.9776,279.9776,1185.0
2021-10-20 15:50:00,296.3,296.45,296.26,296.26,4352.0,280.0437,280.1855,280.0059,280.0059,4352.0
2021-10-20 15:55:00,296.31,296.81,296.02,296.8,15804.0,280.0532,280.5257,279.7791,280.5163,15804.0
2021-10-21 09:30:00,296.2,296.2,296.2,296.2,2188.0,279.9492,279.9492,279.9492,279.9492,2188.0
2021-10-21 09:35:00,297.33,297.7,297.28,297.28,1100.0,281.0172,281.3669,280.97,280.97,1100.0
2021-10-21 09:40:00,297.41,297.41,297.4,297.41,200.0,281.0928,281.0928,281.0834,281.0928,200.0
2021-10-21 09:45:00,297.33,297.98,297.33,297.39,1314.0,281.0172,281.6316,281.0172,281.0739,1314.0
2021-10-21 09:50:00,298.0,298.0,297.15,297.15,2172.0,281.6505,281.6505,280.8471,280.8471,2172.0
2021-10-21 09:55:00,297.43,297.43,296.86,296.86,7513.0,281.1117,281.1117,280.573,280.573,7513.0
2021-10-21 10:00:00,296.86,297.61,296.74,297.19,3224.0,280.573,281.2819,280.4596,280.8849,3224.0
2021-10-21 10:05:00,297.12,297.21,297.11,297.18,400.0,280.8187,280.9038,280.8093,280.8754,400.0
2021-10-21 10:10:00,297.46,297.46,297.16,297.16,1600.0,281.1401,281.1401,280.8565,280.8565,1600.0
2021-10-21 10:15:00,297.04,297.04,297.03,297.04,837.0,280.7431,280.7431,280.7337,280.7431,837.0
2021-10-21 10:20:00,297.26,297.31,296.37,296.49,3400.0,280.9511,280.9983,280.1099,280.2233,3400.0
2021-10-21 10:25:00,296.31,296.31,295.82,296.01,3752.0,280.0532,280.0532,279.5901,279.7696,3752.0
2021-10-21 10:30:00,295.92,296.18,295.91,296.08,1600.0,279.6846,279.9303,279.6751,279.8358,1600.0
2021-10-21 10:35:00,296.23,296.48,296.15,296.16,1359.0,279.9776,280.2139,279.902,279.9114,1359.0
2021-10-21 10:40:00,296.07,296.31,296.07,296.22,500.0,279.8263,280.0532,279.8263,279.9681,500.0
2021-10-21 10:45:00,296.48,297.23,296.48,297.09,500.0,280.2139,280.9227,280.2139,280.7904,500.0
2021-10-21 10:50:00,297.2,297.2,296.52,296.52,1635.0,280.8943,280.8943,280.2517,280.2517,1635.0
2021-10-21 10:55:00,296.36,296.54,296.36,296.46,1195.0,280.1004,280.2706,280.1004,280.1949,1195.0
2021-10-21 11:00:00,296.73,296.73,296.32,296.32,400.0,280.4501,280.4501,280.0626,280.0626,400.0
2021-10-21 11:05:00,296.29,296.29,296.01,296.01,1130.0,280.0343,280.0343,279.7696,279.7696,1130.0
2021-10-21 11:10:00,295.58,295.66,295.39,295.59,1100.0,279.3632,279.4388,279.1837,279.3727,1100.0
2021-10-21 11:15:00,295.84,296.05,295.74,295.74,2365.0,279.609,279.8074,279.5145,279.5145,2365.0
2021-10-21 11:20:00,295.57,295.57,295.4,295.4,1100.0,279.3538,279.3538,279.1931,279.1931,1100.0
2021-10-21 11:25:00,295.31,295.31,294.77,294.95,3108.0,279.108,279.108,278.5977,278.7678,3108.0
2021-10-21 11:30:00,294.97,295.03,294.94,295.03,1683.0,278.7867,278.8434,278.7583,278.8434,1683.0
2021-10-21 11:35:00,295.43,295.57,295.3,295.34,1136.0,279.2215,279.3538,279.0986,279.1364,1136.0
2021-10-21 11:40:00,295.52,295.93,295.42,295.92,1623.0,279.3065,279.694,279.212,279.6846,1623.0
2021-10-21 11:45:00,295.89,295.93,295.66,295.87,1300.0,279.6562,279.694,279.4388,279.6373,1300.0
2021-10-21 11:50:00,296.03,296.26,296.0,296.07,2571.0,279.7885,280.0059,279.7602,279.8263,2571.0
2021-10-21 11:55:00,296.15,296.26,295.98,295.98,927.0,279.902,280.0059,279.7413,279.7413,927.0
2021-10-21 12:00:00,295.86,295.9,295.55,295.55,507.0,279.6279,279.6657,279.3349,279.3349,507.0
2021-10-21 12:05:00,295.59,295.7,295.49,295.51,993.0,279.3727,279.4766,279.2782,279.2971,993.0
2021-10-21 12:10:00,295.64,295.79,295.57,295.79,964.0,279.4199,279.5617,279.3538,279.5617,964.0
2021-10-21 12:15:00,295.87,295.96,295.86,295.86,508.0,279.6373,279.7224,279.6279,279.6279,508.0
2021-10-21 12:20:00,295.96,295.98,295.83,295.83,1460.0,279.7224,279.7413,279.5995,279.5995,1460.0
2021-10-21 12:25:00,296.05,296.07,296.05,296.07,200.0,279.8074,279.8263,279.8074,279.8263,200.0
2021-10-21 12:30:00,295.98,295.98,295.89,295.89,1043.0,279.7413,279.7413,279.6562,279.6562,1043.0
2021-10-21 12:35:00,295.8,295.92,295.77,295.84,610.0,279.5712,279.6846,279.5428,279.609,610.0
2021-10-21 12:40:00,295.91,296.07,295.89,296.07,600.0,279.6751,279.8263,279.6562,279.8263,600.0
2021-10-21 12:45:00,295.92,296.02,295.75,295.75,2195.0,279.6846,279.7791,279.5239,279.5239,2195.0
2021-10-21 12:50:00,295.82,296.08,295.82,296.08,2002.0,279.5901,279.8358,279.5901,279.8358,2002.0
2021-10-21 12:55:00,296.17,296.22,296.15,296.16,1201.0,279.9209,279.9681,279.902,279.9114,1201.0
2021-10-21 13:00:00,296.16,296.27,296.13,296.22,984.0,279.9114,280.0154,279.8831,279.9681,984.0
2021-10-21 13:05:00,296.17,296.17,296.06,296.17,406.0,279.9209,279.9209,279.8169,279.9209,406.0
2021-10-21 13:10:00,296.3,296.37,296.3,296.37,400.0,280.0437,280.1099,280.0437,280.1099,400.0
2021-10-21 13:15:00,296.38,296.47,296.35,296.43,1781.0,280.1193,280.2044,280.091,280.1666,1781.0
2021-10-21 13:20:00,296.53,296.62,296.51,296.6,745.0,280.2611,280.3462,280.2422,280.3273,745.0
2021-10-21 13:25:00,296.58,296.66,296.57,296.66,581.0,280.3084,280.384,280.2989,280.384,581.0
2021-10-21 13:30:00,296.62,296.65,296.6,296.64,833.0,280.3462,280.3745,280.3273,280.3651,833.0
2021-10-21 13:35:00,296.56,296.64,296.49,296.63,1712.0,280.2895,280.3651,280.2233,280.3556,1712.0
2021-10-21 13:40:00,296.57,296.63,296.57,296.63,601.0,280.2989,280.3556,280.2989,280.3556,601.0
2021-10-21 13:45:00,296.42,296.66,296.42,296.51,1015.0,280.1571,280.384,280.1571,280.2422,1015.0
2021-10-21 13:50:00,296.26,296.26,296.0,296.0,1540.0,280.0059,280.0059,279.7602,279.7602,1540.0
2021-10-21 13:55:00,295.87,295.97,295.86,295.97,801.0,279.6373,279.7318,279.6279,279.7318,801.0
2021-10-21 14:00:00,295.92,295.98,295.91,295.94,556.0,279.6846,279.7413,279.6751,279.7035,556.0
2021-10-21 14:05:00,296.1,296.37,296.07,296.37,1220.0,279.8547,280.1099,279.8263,280.1099,1220.0
2021-10-21 14:10:00,296.38,296.39,296.23,296.3,1345.0,280.1193,280.1288,279.9776,280.0437,1345.0
2021-10-21 14:15:00,296.25,296.59,296.25,296.53,1985.0,279.9965,280.3178,279.9965,280.2611,1985.0
2021-10-21 14:20:00,296.51,296.57,296.37,296.57,1343.0,280.2422,280.2989,280.1099,280.2989,1343.0
2021-10-21 14:25:00,296.63,296.63,296.62,296.63,658.0,280.3556,280.3556,280.3462,280.3556,658.0
2021-10-21 14:30:00,296.59,296.59,296.23,296.25,14428.0,280.3178,280.3178,279.9776,279.9965,14428.0
2021-10-21 14:35:00,296.22,296.31,296.09,296.09,958.0,279.9681,280.0532,279.8452,279.8452,958.0
2021-10-21 14:40:00,296.13,296.2,295.71,295.91,3256.0,279.8831,279.9492,279.4861,279.6751,3256.0
2021-10-21 14:45:00,295.85,296.05,295.84,296.05,600.0,279.6184,279.8074,279.609,279.8074,600.0
2021-10-21 14:50:00,296.11,296.21,296.06,296.07,1117.0,279.8642,279.9587,279.8169,279.8263,1117.0
2021-10-21 14:55:00,295.97,296.05,295.96,295.99,551.0,279.7318,279.8074,279.7224,279.7507,551.0
2021-10-21 15:00:00,296.07,296.14,295.86,295.89,1264.0,279.8263,279.8925,279.6279,279.6562,1264.0
2021-10-21 15:05:00,296.01,296.03,295.91,296.03,902.0,279.7696,279.7885,279.6751,279.7885,902.0
2021-10-21 15:10:00,296.05,296.05,295.74,295.8,2491.0,279.8074,279.8074,279.5145,279.5712,2491.0
2021-10-21 15:15:00,295.8,296.12,295.77,296.04,2862.0,279.5712,279.8736,279.5428,279.798,2862.0
2021-10-21 15:20:00,296.11,296.19,296.02,296.18,1800.0,279.8642,279.9398,279.7791,279.9303,1800.0
2021-10-21 15:25:00,296.16,296.17,295.83,295.83,3424.0,279.9114,279.9209,279.5995,279.5995,3424.0
2021-10-21 15:30:00,295.98,296.02,295.75,295.75,4645.0,279.7413,279.7791,279.5239,279.5239,4645.0
2021-10-21 15:35:00,295.79,295.92,295.39,295.43,6090.0,279.5617,279.6846,279.1837,279.2215,6090.0
2021-10-21 15:40:00,295.36,295.69,295.36,295.69,6918.0,279.1553,279.4672,279.1553,279.4672,6918.0
2021-10-21 15:45:00,295.67,295.87,295.66,295.72,6029.0,279.4483,279.6373,279.4388,279.4955,6029.0
2021-10-21 15:50:00,295.78,295.88,295.64,295.75,9734.0,279.5523,279.6468,279.4199,279.5239,9734.0
2021-10-21 15:55:00,295.82,296.12,295.8,296.12,25668.0,279.5901,279.8736,279.5712,279.8736,25668.0
2021-10-22 09:30:00,296.62,296.71,296.21,296.24,5606.0,280.3462,280.4312,279.9587,279.987,5606.0
2021-10-22 09:35:00,296.65,297.11,295.71,297.1,4159.0,280.3745,280.8093,279.4861,280.7998,4159.0
2021-10-22 09:40:00,297.99,297.99,296.99,297.0,1200.0,281.641,281.641,280.6959,280.7053,1200.0
2021-10-22 09:45:00,296.99,297.09,296.89,296.9,1654.0,280.6959,280.7904,280.6014,280.6108,1654.0
2021-10-22 09:50:00,296.95,297.39,296.95,296.96,1200.0,280.6581,281.0739,280.6581,280.6675,1200.0
2021-10-22 09:55:00,297.71,298.23,297.6,298.21,1800.0,281.3764,281.8678,281.2724,281.8489,1800.0
2021-10-22 10:00:00,298.2,298.38,297.93,297.93,2588.0,281.8395,282.0096,281.5843,281.5843,2588.0
2021-10-22 10:05:00,297.78,298.16,297.69,297.94,1552.0,281.4425,281.8017,281.3575,281.5937,1552.0
2021-10-22 10:10:00,297.97,298.31,297.96,298.31,1400.0,281.6221,281.9435,281.6127,281.9435,1400.0
2021-10-22 10:15:00,298.32,298.58,298.18,298.58,2882.0,281.9529,282.1986,281.8206,282.1986,2882.0
2021-10-22 10:20:00,298.22,298.63,298.1,298.45,3350.0,281.8584,282.2459,281.745,282.0758,3350.0
2021-10-22 10:25:00,298.49,298.94,298.31,298.94,1500.0,282.1136,282.5389,281.9435,282.5389,1500.0
2021-10-22 10:30:00,298.64,298.66,298.29,298.3,1587.0,282.2553,282.2742,281.9245,281.934,1587.0
2021-10-22 10:35:00,298.41,298.54,298.16,298.42,2220.0,282.038,282.1608,281.8017,282.0474,2220.0
2021-10-22 10:40:00,298.53,298.84,298.53,298.63,2300.0,282.1514,282.4444,282.1514,282.2459,2300.0
2021-10-22 10:45:00,298.44,298.52,298.06,298.06,1914.0,282.0663,282.1419,281.7072,281.7072,1914.0
2021-10-22 10:50:00,298.03,298.14,297.7,297.7,2161.0,281.6788,281.7828,281.3669,281.3669,2161.0
2021-10-22 10:55:00,297.64,297.76,297.05,297.05,4956.0,281.3102,281.4236,280.7526,280.7526,4956.0
2021-10-22 11:00:00,297.31,297.49,297.15,297.19,2942.0,280.9983,281.1684,280.8471,280.8849,2942.0
2021-10-22 11:05:00,297.43,297.8,297.23,297.76,4544.0,281.1117,281.4614,280.9227,281.4236,4544.0
2021-10-22 11:10:00,297.99,297.99,297.37,297.37,2403.0,281.641,281.641,281.055,281.055,2403.0
2021-10-22 11:15:00,297.24,297.44,296.8,297.26,1836.0,280.9322,281.1212,280.5163,280.9511,1836.0
2021-10-22 11:20:00,297.16,297.16,296.16,296.16,1392.0,280.8565,280.8565,279.9114,279.9114,1392.0
2021-10-22 11:25:00,295.98,296.51,295.98,296.22,2442.0,279.7413,280.2422,279.7413,279.9681,2442.0
2021-10-22 11:30:00,296.47,296.73,296.45,296.45,527.0,280.2044,280.4501,280.1855,280.1855,527.0
2021-10-22 11:35:00,296.35,296.4,296.13,296.22,900.0,280.091,280.1382,279.8831,279.9681,900.0
2021-10-22 11:40:00,296.36,296.36,295.71,295.86,1411.0,280.1004,280.1004,279.4861,279.6279,1411.0
2021-10-22 11:45:00,295.77,295.8,295.44,295.59,1003.0,279.5428,279.5712,279.2309,279.3727,1003.0
2021-10-22 11:50:00,295.61,295.68,295.32,295.68,500.0,279.3916,279.4577,279.1175,279.4577,500.0
2021-10-22 11:55:00,295.68,296.06,295.68,296.06,1954.0,279.4577,279.8169,279.4577,279.8169,1954.0
2021-10-22 12:00:00,296.06,296.46,295.86,296.46,1340.0,279.8169,280.1949,279.6279,280.1949,1340.0
2021-10-22 12:05:00,296.54,296.75,296.5,296.57,2258.0,280.2706,280.469,280.2328,280.2989,2258.0
2021-10-22 12:10:00,296.49,296.49,295.8,296.44,1233.0,280.2233,280.2233,279.5712,280.176,1233.0
2021-10-22 12:15:00,296.55,296.56,296.35,296.36,300.0,280.28,280.2895,280.091,280.1004,300.0
2021-10-22 12:20:00,296.6,296.71,296.41,296.47,1991.0,280.3273,280.4312,280.1477,280.2044,1991.0
2021-10-22 12:25:00,296.2,296.29,296.19,296.22,2209.0,279.9492,280.0343,279.9398,279.9681,2209.0
2021-10-22 12:30:00,296.31,296.63,296.3,296.63,1225.0,280.0532,280.3556,280.0437,280.3556,1225.0
2021-10-22 12:35:00,296.53,296.53,296.18,296.25,1584.0,280.2611,280.2611,279.9303,279.9965,1584.0
2021-10-22 12:40:00,296.23,296.53,296.22,296.31,1900.0,279.9776,280.2611,279.9681,280.0532,1900.0
2021-10-22 12:45:00,296.36,296.62,296.35,296.46,2006.0,280.1004,280.3462,280.091,280.1949,2006.0
2021-10-22 12:50:00,296.46,296.64,296.21,296.44,5000.0,280.1949,280.3651,279.9587,280.176,5000.0
2021-10-22 12:55:00,296.61,296.62,296.31,296.31,5106.0,280.3367,280.3462,280.0532,280.0532,5106.0
2021-10-22 13:00:00,296.45,296.61,296.35,296.61,2700.0,280.1855,280.3367,280.091,280.3367,2700.0
2021-10-22 13:05:00,296.62,297.05,296.58,297.05,1103.0,280.3462,280.7526,280.3084,280.7526,1103.0
2021-10-22 13:10:00,297.08,297.09,296.95,297.04,1117.0,280.7809,280.7904,280.6581,280.7431,1117.0
2021-10-22 13:15:00,297.06,297.15,296.97,297.11,1051.0,280.762,280.8471,280.677,280.8093,1051.0
2021-10-22 13:20:00,297.17,297.21,296.99,297.11,1870.0,280.866,280.9038,280.6959,280.8093,1870.0
2021-10-22 13:25:00,297.27,297.28,296.97,297.28,831.0,280.9605,280.97,280.677,280.97,831.0
2021-10-22 13:30:00,297.15,297.42,297.15,297.42,1655.0,280.8471,281.1023,280.8471,281.1023,1655.0
2021-10-22 13:35:00,297.44,297.49,297.26,297.49,2405.0,281.1212,281.1684,280.9511,281.1684,2405.0
2021-10-22 13:40:00,297.48,297.74,297.47,297.72,1217.0,281.159,281.4047,281.1495,281.3858,1217.0
2021-10-22 13:45:00,297.81,297.84,297.7,297.71,569.0,281.4709,281.4992,281.3669,281.3764,569.0
2021-10-22 13:50:00,297.76,297.96,297.69,297.69,3449.0,281.4236,281.6127,281.3575,281.3575,3449.0
2021-10-22 13:55:00,297.75,297.88,297.56,297.6,2522.0,281.4142,281.537,281.2346,281.2724,2522.0
2021-10-22 14:00:00,297.56,297.67,297.43,297.63,1667.0,281.2346,281.3386,281.1117,281.3008,1667.0
2021-10-22 14:05:00,297.64,297.83,297.6,297.81,1506.0,281.3102,281.4898,281.2724,281.4709,1506.0
2021-10-22 14:10:00,297.99,298.12,297.79,297.79,3188.0,281.641,281.7639,281.452,281.452,3188.0
2021-10-22 14:15:00,297.57,297.71,297.57,297.71,800.0,281.244,281.3764,281.244,281.3764,800.0
2021-10-22 14:20:00,297.75,297.79,297.75,297.79,200.0,281.4142,281.452,281.4142,281.452,200.0
2021-10-22 14:25:00,297.9,298.29,297.9,298.29,3640.0,281.5559,281.9245,281.5559,281.9245,3640.0
2021-10-22 14:30:00,298.34,298.38,298.08,298.11,2711.0,281.9718,282.0096,281.7261,281.7544,2711.0
2021-10-22 14:35:00,298.17,298.42,298.04,298.09,3738.0,281.8111,282.0474,281.6883,281.7355,3738.0
2021-10-22 14:40:00,298.1,298.17,297.82,298.11,2409.0,281.745,281.8111,281.4803,281.7544,2409.0
2021-10-22 14:45:00,298.06,298.15,298.0,298.13,1400.0,281.7072,281.7922,281.6505,281.7733,1400.0
2021-10-22 14:50:00,298.1,298.1,297.6,297.6,1800.0,281.745,281.745,281.2724,281.2724,1800.0
2021-10-22 14:55:00,297.56,297.7,297.56,297.66,1300.0,281.2346,281.3669,281.2346,281.3291,1300.0
2021-10-22 15:00:00,297.57,297.83,297.57,297.71,1803.0,281.244,281.4898,281.244,281.3764,1803.0
2021-10-22 15:05:00,297.78,297.99,297.73,297.89,1976.0,281.4425,281.641,281.3953,281.5465,1976.0
2021-10-22 15:10:00,297.85,297.97,297.73,297.81,2406.0,281.5087,281.6221,281.3953,281.4709,2406.0
2021-10-22 15:15:00,297.83,298.15,297.83,297.95,8462.0,281.4898,281.7922,281.4898,281.6032,8462.0
2021-10-22 15:20:00,298.0,298.23,297.98,298.14,5183.0,281.6505,281.8678,281.6316,281.7828,5183.0
2021-10-22 15:25:00,298.13,298.14,297.9,298.0,3199.0,281.7733,281.7828,281.5559,281.6505,3199.0
2021-10-22 15:30:00,297.89,298.49,297.89,298.39,6903.0,281.5465,282.1136,281.5465,282.0191,6903.0
2021-10-22 15:35:00,298.3,298.3,297.92,298.09,6570.0,281.934,281.934,281.5748,281.7355,6570.0
2021-10-22 15:40:00,298.02,298.05,297.73,298.02,3533.0,281.6694,281.6977,281.3953,281.6694,3533.0
2021-10-22 15:45:00,297.89,297.95,297.64,297.75,2400.0,281.5465,281.6032,281.3102,281.4142,2400.0
2021-10-22 15:50:00,297.71,297.99,297.4,297.91,6734.0,281.3764,281.641,281.0834,281.5654,6734.0
2021-10-22 15:55:00,297.9,298.21,297.53,298.21,41128.0,281.5559,281.8489,281.2062,281.8489,41128.0
2021-10-25 09:30:00,299.3,299.3,297.71,298.17,5606.0,282.8791,282.8791,281.3764,281.8111,5606.0
2021-10-25 09:35:00,298.26,298.59,297.77,297.81,6510.0,281.8962,282.2081,281.4331,281.4709,6510.0
2021-10-25 09:40:00,297.8,298.32,297.68,298.06,2001.0,281.4614,281.9529,281.348,281.7072,2001.0
2021-10-25 09:45:00,298.36,298.63,297.32,297.32,8808.0,281.9907,282.2459,281.0078,281.0078,8808.0
2021-10-25 09:50:00,297.31,298.04,297.11,297.57,2174.0,280.9983,281.6883,280.8093,281.244,2174.0
2021-10-25 09:55:00,297.75,299.03,297.75,299.03,2200.0,281.4142,282.6239,281.4142,282.6239,2200.0
2021-10-25 10:00:00,298.95,299.19,298.57,298.82,2220.0,282.5483,282.7752,282.1892,282.4255,2220.0
2021-10-25 10:05:00,298.69,298.83,298.59,298.83,300.0,282.3026,282.4349,282.2081,282.4349,300.0
2021-10-25 10:10:00,298.56,298.84,298.34,298.74,1601.0,282.1797,282.4444,281.9718,282.3499,1601.0
2021-10-25 10:15:00,298.94,299.59,298.8,299.35,1814.0,282.5389,283.1532,282.4066,282.9264,1814.0
2021-10-25 10:20:00,299.0,299.0,298.64,298.78,1352.0,282.5956,282.5956,282.2553,282.3877,1352.0
2021-10-25 10:25:00,298.91,299.12,298.39,298.39,6040.0,282.5105,282.709,282.0191,282.0191,6040.0
2021-10-25 10:30:00,298.5,298.52,298.36,298.5,5314.0,282.123,282.1419,281.9907,282.123,5314.0
2021-10-25 10:35:00,298.5,298.92,298.3,298.79,2500.0,282.123,282.52,281.934,282.3971,2500.0
2021-10-25 10:40:00,298.75,299.22,298.58,299.13,1226.0,282.3593,282.8035,282.1986,282.7185,1226.0
2021-10-25 10:45:00,299.15,299.62,299.06,299.62,1203.0,282.7374,283.1816,282.6523,283.1816,1203.0
2021-10-25 10:50:00,299.79,299.79,299.55,299.65,2176.0,283.3423,283.3423,283.1154,283.2099,2176.0
2021-10-25 10:55:00,299.76,299.97,299.28,299.28,4780.0,283.3139,283.5124,282.8602,282.8602,4780.0
2021-10-25 11:00:00,299.17,299.72,299.17,299.68,1273.0,282.7563,283.2761,282.7563,283.2383,1273.0
2021-10-25 11:05:00,299.62,299.69,299.53,299.59,2101.0,283.1816,283.2477,283.0965,283.1532,2101.0
2021-10-25 11:10:00,299.77,299.84,299.43,299.65,1501.0,283.3233,283.3895,283.002,283.2099,1501.0
2021-10-25 11:15:00,299.85,300.31,299.71,300.31,1764.0,283.399,283.8337,283.2666,283.8337,1764.0
2021-10-25 11:20:00,300.3,300.49,300.13,300.13,2130.0,283.8243,284.0038,283.6636,283.6636,2130.0
2021-10-25 11:25:00,299.85,299.96,299.65,299.83,1300.0,283.399,283.5029,283.2099,283.3801,1300.0
2021-10-25 11:30:00,299.89,300.12,299.62,299.62,2101.0,283.4368,283.6541,283.1816,283.1816,2101.0
2021-10-25 11:35:00,299.74,300.14,299.54,299.93,2945.0,283.295,283.673,283.106,283.4746,2945.0
2021-10-25 11:40:00,299.87,300.08,299.85,300.07,700.0,283.4179,283.6163,283.399,283.6069,700.0
2021-10-25 11:45:00,300.04,300.13,299.73,299.91,2819.0,283.5785,283.6636,283.2855,283.4557,2819.0
2021-10-25 11:50:00,299.76,300.11,299.76,299.99,3978.0,283.3139,283.6447,283.3139,283.5313,3978.0
2021-10-25 11:55:00,299.84,299.97,299.83,299.89,1200.0,283.3895,283.5124,283.3801,283.4368,1200.0
2021-10-25 12:00:00,300.1,300.1,299.73,299.77,2302.0,283.6352,283.6352,283.2855,283.3233,2302.0
2021-10-25 12:05:00,299.69,299.69,299.32,299.33,3600.0,283.2477,283.2477,282.898,282.9075,3600.0
2021-10-25 12:10:00,299.28,299.29,298.5,298.98,4701.0,282.8602,282.8697,282.123,282.5767,4701.0
2021-10-25 12:15:00,299.0,299.09,298.95,298.95,849.0,282.5956,282.6807,282.5483,282.5483,849.0
2021-10-25 12:20:00,298.94,298.97,298.81,298.85,1700.0,282.5389,282.5672,282.416,282.4538,1700.0
2021-10-25 12:25:00,298.92,299.14,298.92,299.05,700.0,282.52,282.7279,282.52,282.6429,700.0
2021-10-25 12:30:00,299.12,299.23,299.11,299.2,1245.0,282.709,282.813,282.6996,282.7846,1245.0
2021-10-25 12:35:00,298.91,298.91,298.65,298.71,1374.0,282.5105,282.5105,282.2648,282.3215,1374.0
2021-10-25 12:40:00,298.85,298.94,298.79,298.79,1729.0,282.4538,282.5389,282.3971,282.3971,1729.0
2021-10-25 12:45:00,298.64,298.79,298.53,298.79,1827.0,282.2553,282.3971,282.1514,282.3971,1827.0
2021-10-25 12:50:00,298.76,298.86,298.7,298.73,1221.0,282.3688,282.4633,282.3121,282.3404,1221.0
2021-10-25 12:55:00,298.7,298.91,298.66,298.69,1100.0,282.3121,282.5105,282.2742,282.3026,1100.0
2021-10-25 13:00:00,298.7,298.97,298.7,298.97,1201.0,282.3121,282.5672,282.3121,282.5672,1201.0
2021-10-25 13:05:00,299.18,299.24,299.01,299.24,700.0,282.7657,282.8224,282.605,282.8224,700.0
2021-10-25 13:10:00,299.23,299.38,299.23,299.31,601.0,282.813,282.9547,282.813,282.8886,601.0
2021-10-25 13:15:00,299.31,299.31,299.19,299.21,1120.0,282.8886,282.8886,282.7752,282.7941,1120.0
2021-10-25 13:20:00,299.2,299.25,299.11,299.11,500.0,282.7846,282.8319,282.6996,282.6996,500.0
2021-10-25 13:25:00,299.3,299.39,299.3,299.38,1300.0,282.8791,282.9642,282.8791,282.9547,1300.0
2021-10-25 13:30:00,299.38,300.3,299.3,299.67,11703.0,282.9547,283.8243,282.8791,283.2288,11703.0
2021-10-25 13:35:00,299.54,299.66,299.21,299.21,1300.0,283.106,283.2194,282.7941,282.7941,1300.0
2021-10-25 13:40:00,298.99,299.29,298.99,299.16,497.0,282.5861,282.8697,282.5861,282.7468,497.0
2021-10-25 13:45:00,299.13,299.23,298.96,299.23,1082.0,282.7185,282.813,282.5578,282.813,1082.0
2021-10-25 13:50:00,299.3,299.59,299.27,299.59,1727.0,282.8791,283.1532,282.8508,283.1532,1727.0
2021-10-25 13:55:00,299.67,299.76,299.57,299.76,7775.0,283.2288,283.3139,283.1343,283.3139,7775.0
2021-10-25 14:00:00,299.66,299.8,299.65,299.8,442.0,283.2194,283.3517,283.2099,283.3517,442.0
2021-10-25 14:05:00,299.76,299.93,299.76,299.9,900.0,283.3139,283.4746,283.3139,283.4462,900.0
2021-10-25 14:10:00,299.64,299.72,299.63,299.72,400.0,283.2005,283.2761,283.191,283.2761,400.0
2021-10-25 14:15:00,299.71,299.88,299.71,299.88,1200.0,283.2666,283.4273,283.2666,283.4273,1200.0
2021-10-25 14:20:00,299.89,300.1,299.89,299.94,3345.0,283.4368,283.6352,283.4368,283.484,3345.0
2021-10-25 14:25:00,300.01,300.1,299.91,300.1,2557.0,283.5502,283.6352,283.4557,283.6352,2557.0
2021-10-25 14:30:00,300.12,300.26,299.89,299.89,3002.0,283.6541,283.7865,283.4368,283.4368,3002.0
2021-10-25 14:35:00,299.98,300.06,299.92,300.06,1100.0,283.5218,283.5974,283.4651,283.5974,1100.0
2021-10-25 14:40:00,300.0,300.21,299.99,300.17,1801.0,283.5407,283.7392,283.5313,283.7014,1801.0
2021-10-25 14:45:00,300.17,300.35,300.17,300.23,2251.0,283.7014,283.8715,283.7014,283.7581,2251.0
2021-10-25 14:50:00,300.37,300.58,300.29,300.54,1200.0,283.8904,284.0889,283.8148,284.0511,1200.0
2021-10-25 14:55:00,300.53,300.53,300.22,300.25,1900.0,284.0417,284.0417,283.7487,283.777,1900.0
2021-10-25 15:00:00,300.19,300.2,300.05,300.12,1505.0,283.7203,283.7298,283.588,283.6541,1505.0
2021-10-25 15:05:00,300.15,300.21,299.94,299.94,2311.0,283.6825,283.7392,283.484,283.484,2311.0
2021-10-25 15:10:00,299.82,299.91,299.55,299.55,2165.0,283.3706,283.4557,283.1154,283.1154,2165.0
2021-10-25 15:15:00,299.37,299.51,299.34,299.41,1548.0,282.9453,283.0776,282.9169,282.9831,1548.0
2021-10-25 15:20:00,299.42,299.48,298.98,298.98,2856.0,282.9926,283.0493,282.5767,282.5767,2856.0
2021-10-25 15:25:00,298.9,299.17,298.81,299.11,4702.0,282.5011,282.7563,282.416,282.6996,4702.0
2021-10-25 15:30:00,299.07,299.07,298.7,298.75,3203.0,282.6618,282.6618,282.3121,282.3593,3203.0
2021-10-25 15:35:00,298.8,298.91,298.65,298.75,19152.0,282.4066,282.5105,282.2648,282.3593,19152.0
2021-10-25 15:40:00,298.75,299.23,298.75,299.12,3030.0,282.3593,282.813,282.3593,282.709,3030.0
2021-10-25 15:45:00,299.02,299.1,298.64,298.69,2545.0,282.6145,282.6901,282.2553,282.3026,2545.0
2021-10-25 15:50:00,298.57,298.66,298.17,298.17,6170.0,282.1892,282.2742,281.8111,281.8111,6170.0
2021-10-25 15:55:00,298.17,298.32,297.85,298.12,37143.0,281.8111,281.9529,281.5087,281.7639,37143.0
2021-10-26 09:30:00,299.76,300.27,298.54,298.55,15785.0,283.3139,283.7959,282.1608,282.1703,15785.0
2021-10-26 09:35:00,298.56,298.72,298.48,298.48,1008.0,282.1797,282.331,282.1041,282.1041,1008.0
2021-10-26 09:40:00,298.17,298.75,298.17,298.21,1703.0,281.8111,282.3593,281.8111,281.8489,1703.0
2021-10-26 09:45:00,298.84,299.09,298.47,298.77,2189.0,282.4444,282.6807,282.0947,282.3782,2189.0
2021-10-26 09:50:00,299.32,299.44,299.1,299.43,2066.0,282.898,283.0115,282.6901,283.002,2066.0
2021-10-26 09:55:00,299.24,299.31,298.5,298.5,1411.0,282.8224,282.8886,282.123,282.123,1411.0
2021-10-26 10:00:00,298.25,298.8,297.82,298.13,3204.0,281.8867,282.4066,281.4803,281.7733,3204.0
2021-10-26 10:05:00,298.2,298.72,298.2,298.47,2689.0,281.8395,282.331,281.8395,282.0947,2689.0
2021-10-26 10:10:00,298.7,299.64,298.52,299.36,1700.0,282.3121,283.2005,282.1419,282.9358,1700.0
2021-10-26 10:15:00,299.41,299.92,299.23,299.78,4107.0,282.9831,283.4651,282.813,283.3328,4107.0
2021-10-26 10:20:00,299.85,299.99,299.42,299.49,1800.0,283.399,283.5313,282.9926,283.0587,1800.0
2021-10-26 10:25:00,299.28,299.51,299.03,299.51,2432.0,282.8602,283.0776,282.6239,283.0776,2432.0
2021-10-26 10:30:00,299.21,299.44,298.62,299.21,10832.0,282.7941,283.0115,282.2364,282.7941,10832.0
2021-10-26 10:35:00,299.19,299.71,299.14,299.14,4678.0,282.7752,283.2666,282.7279,282.7279,4678.0
2021-10-26 10:40:00,299.14,299.38,299.02,299.03,805.0,282.7279,282.9547,282.6145,282.6239,805.0
2021-10-26 10:45:00,299.06,299.23,298.85,298.85,2714.0,282.6523,282.813,282.4538,282.4538,2714.0
2021-10-26 10:50:00,299.01,299.14,298.76,298.76,4400.0,282.605,282.7279,282.3688,282.3688,4400.0
2021-10-26 10:55:00,298.65,299.03,298.65,299.03,900.0,282.2648,282.6239,282.2648,282.6239,900.0
2021-10-26 11:00:00,299.09,300.28,299.0,300.03,5254.0,282.6807,283.8054,282.5956,283.5691,5254.0
2021-10-26 11:05:00,300.27,300.47,300.2,300.47,400.0,283.7959,283.9849,283.7298,283.9849,400.0
2021-10-26 11:10:00,300.49,300.88,300.33,300.51,2425.0,284.0038,284.3724,283.8526,284.0227,2425.0
2021-10-26 11:15:00,300.5,301.0,300.5,300.63,1540.0,284.0133,284.4859,284.0133,284.1362,1540.0
2021-10-26 11:20:00,300.71,300.73,300.42,300.42,2187.0,284.2118,284.2307,283.9377,283.9377,2187.0
2021-10-26 11:25:00,300.45,300.6,300.03,300.6,1722.0,283.966,284.1078,283.5691,284.1078,1722.0
2021-10-26 11:30:00,300.6,300.64,300.19,300.23,1205.0,284.1078,284.1456,283.7203,283.7581,1205.0
2021-10-26 11:35:00,300.24,300.95,299.92,300.95,1900.0,283.7676,284.4386,283.4651,284.4386,1900.0
2021-10-26 11:40:00,300.75,301.0,300.75,300.9,815.0,284.2496,284.4859,284.2496,284.3914,815.0
2021-10-26 11:45:00,300.93,300.93,300.3,300.43,1169.0,284.4197,284.4197,283.8243,283.9471,1169.0
2021-10-26 11:50:00,300.44,300.6,300.3,300.33,900.0,283.9566,284.1078,283.8243,283.8526,900.0
2021-10-26 11:55:00,300.57,300.57,299.71,299.71,1241.0,284.0795,284.0795,283.2666,283.2666,1241.0
2021-10-26 12:00:00,299.83,299.92,299.36,299.4,800.0,283.3801,283.4651,282.9358,282.9736,800.0
2021-10-26 12:05:00,299.35,299.54,299.18,299.23,603.0,282.9264,283.106,282.7657,282.813,603.0
2021-10-26 12:10:00,299.43,299.43,299.33,299.33,200.0,283.002,283.002,282.9075,282.9075,200.0
2021-10-26 12:15:00,299.08,299.35,299.08,299.22,1609.0,282.6712,282.9264,282.6712,282.8035,1609.0
2021-10-26 12:20:00,299.18,299.18,298.67,298.83,1432.0,282.7657,282.7657,282.2837,282.4349,1432.0
2021-10-26 12:25:00,298.84,298.89,298.75,298.89,1559.0,282.4444,282.4916,282.3593,282.4916,1559.0
2021-10-26 12:30:00,298.75,298.92,298.57,298.92,2639.0,282.3593,282.52,282.1892,282.52,2639.0
2021-10-26 12:35:00,298.73,298.76,298.25,298.25,3200.0,282.3404,282.3688,281.8867,281.8867,3200.0
2021-10-26 12:40:00,298.35,298.55,298.26,298.55,1649.0,281.9813,282.1703,281.8962,282.1703,1649.0
2021-10-26 12:45:00,298.34,298.43,297.67,297.74,2330.0,281.9718,282.0569,281.3386,281.4047,2330.0
2021-10-26 12:50:00,297.65,298.24,297.65,298.24,600.0,281.3197,281.8773,281.3197,281.8773,600.0
2021-10-26 12:55:00,298.27,298.54,298.27,298.54,1895.0,281.9056,282.1608,281.9056,282.1608,1895.0
2021-10-26 13:00:00,298.5,299.14,298.48,299.13,2279.0,282.123,282.7279,282.1041,282.7185,2279.0
2021-10-26 13:05:00,299.14,299.61,299.0,299.36,1480.0,282.7279,283.1721,282.5956,282.9358,1480.0
2021-10-26 13:10:00,299.21,299.21,298.96,298.97,1390.0,282.7941,282.7941,282.5578,282.5672,1390.0
2021-10-26 13:15:00,299.07,299.07,298.83,298.88,993.0,282.6618,282.6618,282.4349,282.4822,993.0
2021-10-26 13:20:00,298.91,298.91,298.63,298.63,600.0,282.5105,282.5105,282.2459,282.2459,600.0
2021-10-26 13:25:00,298.63,299.22,298.55,299.22,2835.0,282.2459,282.8035,282.1703,282.8035,2835.0
2021-10-26 13:30:00,299.31,299.59,299.19,299.59,2001.0,282.8886,283.1532,282.7752,283.1532,2001.0
2021-10-26 13:35:00,299.79,299.79,299.77,299.77,209.0,283.3423,283.3423,283.3233,283.3233,209.0
2021-10-26 13:40:00,299.73,299.83,299.61,299.7,2245.0,283.2855,283.3801,283.1721,283.2572,2245.0
2021-10-26 13:45:00,299.77,299.77,299.63,299.69,606.0,283.3233,283.3233,283.191,283.2477,606.0
2021-10-26 13:50:00,299.68,299.68,299.29,299.29,1788.0,283.2383,283.2383,282.8697,282.8697,1788.0
2021-10-26 13:55:00,299.26,299.27,299.01,299.01,3300.0,282.8413,282.8508,282.605,282.605,3300.0
2021-10-26 14:00:00,298.93,299.13,298.78,299.03,2216.0,282.5294,282.7185,282.3877,282.6239,2216.0
2021-10-26 14:05:00,299.13,299.63,299.1,299.63,1542.0,282.7185,283.191,282.6901,283.191,1542.0
2021-10-26 14:10:00,299.68,299.83,299.61,299.71,1958.0,283.2383,283.3801,283.1721,283.2666,1958.0
2021-10-26 14:15:00,299.71,299.73,299.42,299.52,1841.0,283.2666,283.2855,282.9926,283.0871,1841.0
2021-10-26 14:20:00,299.62,299.62,299.27,299.27,800.0,283.1816,283.1816,282.8508,282.8508,800.0
2021-10-26 14:25:00,299.33,299.54,299.32,299.53,1609.0,282.9075,283.106,282.898,283.0965,1609.0
2021-10-26 14:30:00,299.67,299.81,299.63,299.81,1277.0,283.2288,283.3612,283.191,283.3612,1277.0
2021-10-26 14:35:00,300.0,300.06,299.51,299.51,1701.0,283.5407,283.5974,283.0776,283.0776,1701.0
2021-10-26 14:40:00,299.38,299.39,299.16,299.17,1174.0,282.9547,282.9642,282.7468,282.7563,1174.0
2021-10-26 14:45:00,299.25,299.4,299.18,299.19,2072.0,282.8319,282.9736,282.7657,282.7752,2072.0
2021-10-26 14:50:00,299.2,299.2,298.95,298.99,1146.0,282.7846,282.7846,282.5483,282.5861,1146.0
2021-10-26 14:55:00,299.21,299.42,299.09,299.34,1726.0,282.7941,282.9926,282.6807,282.9169,1726.0
2021-10-26 15:00:00,299.41,299.43,299.15,299.38,2579.0,282.9831,283.002,282.7374,282.9547,2579.0
2021-10-26 15:05:00,299.45,299.62,299.45,299.59,700.0,283.0209,283.1816,283.0209,283.1532,700.0
2021-10-26 15:10:00,299.49,299.49,299.36,299.38,1271.0,283.0587,283.0587,282.9358,282.9547,1271.0
2021-10-26 15:15:00,299.28,299.62,299.25,299.45,1519.0,282.8602,283.1816,282.8319,283.0209,1519.0
2021-10-26 15:20:00,299.59,299.59,299.22,299.22,1567.0,283.1532,283.1532,282.8035,282.8035,1567.0
2021-10-26 15:25:00,299.25,299.25,298.78,298.78,2401.0,282.8319,282.8319,282.3877,282.3877,2401.0
2021-10-26 15:30:00,298.78,298.82,298.54,298.82,3519.0,282.3877,282.4255,282.1608,282.4255,3519.0
2021-10-26 15:35:00,298.88,298.89,298.59,298.59,2335.0,282.4822,282.4916,282.2081,282.2081,2335.0
2021-10-26 15:40:00,298.6,298.84,298.48,298.84,4037.0,282.2175,282.4444,282.1041,282.4444,4037.0
2021-10-26 15:45:00,298.85,299.03,298.51,298.64,3609.0,282.4538,282.6239,282.1325,282.2553,3609.0
2021-10-26 15:50:00,298.65,298.72,298.13,298.34,6828.0,282.2648,282.331,281.7733,281.9718,6828.0
2021-10-26 15:55:00,298.22,298.26,297.31,297.33,22079.0,281.8584,281.8962,280.9983,281.0172,22079.0
2021-10-27 09:30:00,305.0,305.0,295.5,298.94,16385.0,288.2664,288.2664,279.2876,282.5389,16385.0
2021-10-27 09:35:00,299.12,300.76,298.19,299.04,10252.0,282.709,284.259,281.83,282.6334,10252.0
2021-10-27 09:40:00,299.0,301.07,298.51,301.07,4549.0,282.5956,284.552,282.1325,284.552,4549.0
2021-10-27 09:45:00,300.95,303.54,300.95,303.0,13444.0,284.4386,286.8865,284.4386,286.3761,13444.0
2021-10-27 09:50:00,302.5,304.3,302.43,304.3,4651.0,285.9036,287.6048,285.8374,287.6048,4651.0
2021-10-27 09:55:00,304.45,305.31,303.98,305.29,4988.0,287.7466,288.5594,287.3024,288.5405,4988.0
2021-10-27 10:00:00,305.27,305.64,304.8,305.63,11500.0,288.5216,288.8713,288.0774,288.8618,11500.0
2021-10-27 10:05:00,305.68,306.83,305.12,306.82,8997.0,288.9091,289.996,288.3798,289.9866,8997.0
2021-10-27 10:10:00,306.8,307.55,306.55,306.97,4139.0,289.9677,290.6765,289.7314,290.1283,4139.0
2021-10-27 10:15:00,306.73,307.11,305.91,306.22,4032.0,289.9015,290.2606,289.1265,289.4195,4032.0
2021-10-27 10:20:00,305.96,306.62,305.95,306.62,1008.0,289.1737,289.7975,289.1643,289.7975,1008.0
2021-10-27 10:25:00,306.58,306.73,304.82,305.07,4929.0,289.7597,289.9015,288.0963,288.3326,4929.0
2021-10-27 10:30:00,304.84,305.98,304.82,305.82,7853.0,288.1152,289.1926,288.0963,289.0414,7853.0
2021-10-27 10:35:00,305.79,305.92,305.14,305.4,5866.0,289.0131,289.1359,288.3987,288.6445,5866.0
2021-10-27 10:40:00,305.39,305.81,304.76,305.32,5941.0,288.635,289.032,288.0396,288.5689,5941.0
2021-10-27 10:45:00,305.06,305.96,305.03,305.88,3236.0,288.3231,289.1737,288.2948,289.0981,3236.0
2021-10-27 10:50:00,305.87,306.17,305.01,305.01,5001.0,289.0887,289.3722,288.2759,288.2759,5001.0
2021-10-27 10:55:00,305.13,305.31,304.62,305.1,10774.0,288.3893,288.5594,287.9073,288.3609,10774.0
2021-10-27 11:00:00,305.07,305.08,303.89,304.57,2903.0,288.3326,288.342,287.2173,287.86,2903.0
2021-10-27 11:05:00,304.91,304.91,303.56,303.76,2212.0,288.1813,288.1813,286.9054,287.0944,2212.0
2021-10-27 11:10:00,303.56,303.89,302.75,303.87,4154.0,286.9054,287.2173,286.1399,287.1984,4154.0
2021-10-27 11:15:00,304.0,304.17,303.63,303.99,3200.0,287.3213,287.4819,286.9716,287.3118,3200.0
2021-10-27 11:20:00,303.6,304.0,303.5,303.62,1423.0,286.9432,287.3213,286.8487,286.9621,1423.0
2021-10-27 11:25:00,303.66,303.66,303.01,303.03,1848.0,286.9999,286.9999,286.3856,286.4045,1848.0
2021-10-27 11:30:00,302.76,302.92,302.64,302.7,1717.0,286.1493,286.3005,286.0359,286.0926,1717.0
2021-10-27 11:35:00,302.39,302.66,302.37,302.6,2100.0,285.7996,286.0548,285.7807,285.9981,2100.0
2021-10-27 11:40:00,302.68,303.03,302.67,302.69,2557.0,286.0737,286.4045,286.0642,286.0831,2557.0
2021-10-27 11:45:00,302.43,302.43,301.59,301.59,1979.0,285.8374,285.8374,285.0435,285.0435,1979.0
2021-10-27 11:50:00,301.34,301.51,300.99,301.06,2229.0,284.8072,284.9679,284.4764,284.5426,2229.0
2021-10-27 11:55:00,301.02,302.03,300.95,302.03,3208.0,284.5048,285.4594,284.4386,285.4594,3208.0
2021-10-27 12:00:00,301.62,301.63,300.64,300.74,2001.0,285.0718,285.0813,284.1456,284.2401,2001.0
2021-10-27 12:05:00,300.85,301.9,300.83,301.9,5323.0,284.3441,285.3365,284.3252,285.3365,5323.0
2021-10-27 12:10:00,301.91,302.31,301.7,302.31,2700.0,285.3459,285.724,285.1475,285.724,2700.0
2021-10-27 12:15:00,302.51,302.81,302.5,302.63,3339.0,285.913,286.1966,285.9036,286.0264,3339.0
2021-10-27 12:20:00,302.74,303.15,302.73,302.98,2019.0,286.1304,286.5179,286.121,286.3572,2019.0
2021-10-27 12:25:00,302.91,303.07,302.66,302.79,3385.0,286.2911,286.4423,286.0548,286.1777,3385.0
2021-10-27 12:30:00,302.73,302.73,301.03,301.22,3370.0,286.121,286.121,284.5142,284.6938,3370.0
2021-10-27 12:35:00,301.12,301.74,301.1,301.71,3611.0,284.5993,285.1853,284.5804,285.1569,3611.0
2021-10-27 12:40:00,301.74,302.01,301.6,301.9,6210.0,285.1853,285.4405,285.0529,285.3365,6210.0
2021-10-27 12:45:00,301.97,302.73,301.97,302.55,4176.0,285.4026,286.121,285.4026,285.9508,4176.0
2021-10-27 12:50:00,302.51,302.93,302.4,302.61,2500.0,285.913,286.31,285.8091,286.0075,2500.0
2021-10-27 12:55:00,302.89,303.37,302.78,303.37,1613.0,286.2722,286.7258,286.1682,286.7258,1613.0
2021-10-27 13:00:00,303.07,303.1,302.64,302.64,1562.0,286.4423,286.4707,286.0359,286.0359,1562.0
2021-10-27 13:05:00,302.55,303.16,302.55,302.99,2729.0,285.9508,286.5274,285.9508,286.3667,2729.0
2021-10-27 13:10:00,303.04,303.04,302.59,302.77,2003.0,286.4139,286.4139,285.9886,286.1588,2003.0
2021-10-27 13:15:00,302.62,302.62,302.12,302.2,2480.0,286.017,286.017,285.5444,285.62,2480.0
2021-10-27 13:20:00,302.33,302.33,301.65,302.01,1313.0,285.7429,285.7429,285.1002,285.4405,1313.0
2021-10-27 13:25:00,301.87,301.88,301.53,301.71,2143.0,285.3081,285.3176,284.9868,285.1569,2143.0
2021-10-27 13:30:00,301.54,301.8,301.35,301.41,2139.0,284.9962,285.242,284.8167,284.8734,2139.0
2021-10-27 13:35:00,301.31,301.58,301.31,301.58,600.0,284.7789,285.034,284.7789,285.034,600.0
2021-10-27 13:40:00,301.84,301.95,301.68,301.68,2700.0,285.2798,285.3837,285.1286,285.1286,2700.0
2021-10-27 13:45:00,301.89,302.0,301.83,301.83,835.0,285.327,285.431,285.2703,285.2703,835.0
2021-10-27 13:50:00,301.88,302.35,301.81,302.34,3243.0,285.3176,285.7618,285.2514,285.7523,3243.0
2021-10-27 13:55:00,302.38,302.8,302.3,302.8,2904.0,285.7902,286.1871,285.7145,286.1871,2904.0
2021-10-27 14:00:00,302.76,302.77,302.14,302.14,2005.0,286.1493,286.1588,285.5633,285.5633,2005.0
2021-10-27 14:05:00,302.19,302.2,301.76,301.76,600.0,285.6106,285.62,285.2042,285.2042,600.0
2021-10-27 14:10:00,301.88,301.88,301.55,301.55,1312.0,285.3176,285.3176,285.0057,285.0057,1312.0
2021-10-27 14:15:00,301.75,301.82,301.2,301.2,1596.0,285.1947,285.2609,284.6749,284.6749,1596.0
2021-10-27 14:20:00,301.23,301.53,301.23,301.53,1718.0,284.7032,284.9868,284.7032,284.9868,1718.0
2021-10-27 14:25:00,301.38,301.38,300.5,300.5,1341.0,284.845,284.845,284.0133,284.0133,1341.0
2021-10-27 14:30:00,300.56,300.78,300.54,300.67,1845.0,284.07,284.2779,284.0511,284.174,1845.0
2021-10-27 14:35:00,300.67,300.78,300.56,300.66,2217.0,284.174,284.2779,284.07,284.1645,2217.0
2021-10-27 14:40:00,300.5,300.58,300.15,300.15,2406.0,284.0133,284.0889,283.6825,283.6825,2406.0
2021-10-27 14:45:00,300.12,300.35,300.12,300.24,1318.0,283.6541,283.8715,283.6541,283.7676,1318.0
2021-10-27 14:50:00,300.28,300.29,300.13,300.13,1178.0,283.8054,283.8148,283.6636,283.6636,1178.0
2021-10-27 14:55:00,300.13,300.13,299.69,299.71,937.0,283.6636,283.6636,283.2477,283.2666,937.0
2021-10-27 15:00:00,299.78,299.78,299.35,299.7,2777.0,283.3328,283.3328,282.9264,283.2572,2777.0
2021-10-27 15:05:00,299.67,299.68,298.98,298.98,2350.0,283.2288,283.2383,282.5767,282.5767,2350.0
2021-10-27 15:10:00,298.98,298.98,297.75,297.92,3571.0,282.5767,282.5767,281.4142,281.5748,3571.0
2021-10-27 15:15:00,297.63,297.81,297.42,297.51,1402.0,281.3008,281.4709,281.1023,281.1873,1402.0
2021-10-27 15:20:00,297.36,298.09,297.35,298.09,2907.0,281.0456,281.7355,281.0361,281.7355,2907.0
2021-10-27 15:25:00,297.99,298.35,297.84,298.24,3796.0,281.641,281.9813,281.4992,281.8773,3796.0
2021-10-27 15:30:00,298.2,298.2,297.13,297.32,2507.0,281.8395,281.8395,280.8282,281.0078,2507.0
2021-10-27 15:35:00,297.32,298.1,297.12,298.1,3747.0,281.0078,281.745,280.8187,281.745,3747.0
2021-10-27 15:40:00,298.05,298.15,297.74,297.91,3949.0,281.6977,281.7922,281.4047,281.5654,3949.0
2021-10-27 15:45:00,297.88,297.88,297.47,297.47,4028.0,281.537,281.537,281.1495,281.1495,4028.0
2021-10-27 15:50:00,296.97,297.33,296.86,297.0,6352.0,280.677,281.0172,280.573,280.7053,6352.0
2021-10-27 15:55:00,297.05,297.14,296.21,296.34,34828.0,280.7526,280.8376,279.9587,280.0815,34828.0
2021-10-28 09:30:00,297.88,298.98,297.88,298.98,3491.0,281.537,282.5767,281.537,282.5767,3491.0
2021-10-28 09:35:00,298.81,300.0,298.66,299.32,13733.0,282.416,283.5407,282.2742,282.898,13733.0
2021-10-28 09:40:00,298.65,300.0,298.65,300.0,1719.0,282.2648,283.5407,282.2648,283.5407,1719.0
2021-10-28 09:45:00,300.87,301.31,300.56,300.87,2735.0,284.363,284.7789,284.07,284.363,2735.0
2021-10-28 09:50:00,300.85,301.75,300.84,301.73,1864.0,284.3441,285.1947,284.3346,285.1758,1864.0
2021-10-28 09:55:00,301.91,302.62,301.91,302.55,1899.0,285.3459,286.017,285.3459,285.9508,1899.0
2021-10-28 10:00:00,302.52,302.52,301.21,301.22,2405.0,285.9225,285.9225,284.6843,284.6938,2405.0
2021-10-28 10:05:00,300.91,301.56,300.15,301.52,3696.0,284.4008,285.0151,283.6825,284.9773,3696.0
2021-10-28 10:10:00,301.72,301.86,301.39,301.68,2500.0,285.1664,285.2987,284.8545,285.1286,2500.0
2021-10-28 10:15:00,302.1,302.12,301.67,301.67,6072.0,285.5255,285.5444,285.1191,285.1191,6072.0
2021-10-28 10:20:00,301.79,301.82,301.25,301.34,4534.0,285.2325,285.2609,284.7221,284.8072,4534.0
2021-10-28 10:25:00,301.52,302.32,301.46,302.3,3225.0,284.9773,285.7334,284.9206,285.7145,3225.0
2021-10-28 10:30:00,302.29,302.48,302.01,302.01,2101.0,285.7051,285.8847,285.4405,285.4405,2101.0
2021-10-28 10:35:00,302.09,302.09,301.72,302.05,1739.0,285.5161,285.5161,285.1664,285.4783,1739.0
2021-10-28 10:40:00,302.0,302.29,301.75,302.03,4328.0,285.431,285.7051,285.1947,285.4594,4328.0
2021-10-28 10:45:00,301.98,302.62,301.77,302.29,3900.0,285.4121,286.017,285.2136,285.7051,3900.0
2021-10-28 10:50:00,302.14,302.79,302.1,302.79,2956.0,285.5633,286.1777,285.5255,286.1777,2956.0
2021-10-28 10:55:00,302.75,303.2,302.75,302.79,3004.0,286.1399,286.5652,286.1399,286.1777,3004.0
2021-10-28 11:00:00,302.85,303.12,302.57,302.74,5142.0,286.2344,286.4896,285.9697,286.1304,5142.0
2021-10-28 11:05:00,302.63,303.08,302.45,302.92,3134.0,286.0264,286.4517,285.8563,286.3005,3134.0
2021-10-28 11:10:00,302.93,303.27,302.82,303.19,2839.0,286.31,286.6313,286.206,286.5557,2839.0
2021-10-28 11:15:00,302.86,303.05,302.43,302.46,3400.0,286.2438,286.4234,285.8374,285.8658,3400.0
2021-10-28 11:20:00,302.54,302.71,302.29,302.4,9381.0,285.9414,286.102,285.7051,285.8091,9381.0
2021-10-28 11:25:00,302.44,302.45,302.04,302.25,11248.0,285.8469,285.8563,285.4688,285.6673,11248.0
2021-10-28 11:30:00,302.4,303.0,302.4,303.0,3256.0,285.8091,286.3761,285.8091,286.3761,3256.0
2021-10-28 11:35:00,303.1,303.1,302.6,302.8,2053.0,286.4707,286.4707,285.9981,286.1871,2053.0
2021-10-28 11:40:00,302.69,302.89,302.68,302.89,1184.0,286.0831,286.2722,286.0737,286.2722,1184.0
2021-10-28 11:45:00,303.0,303.12,302.35,302.35,2243.0,286.3761,286.4896,285.7618,285.7618,2243.0
2021-10-28 11:50:00,302.14,302.5,302.14,302.46,2839.0,285.5633,285.9036,285.5633,285.8658,2839.0
2021-10-28 11:55:00,302.5,302.66,302.46,302.66,709.0,285.9036,286.0548,285.8658,286.0548,709.0
2021-10-28 12:00:00,302.68,302.83,302.2,302.36,2101.0,286.0737,286.2155,285.62,285.7712,2101.0
2021-10-28 12:05:00,302.42,302.65,302.31,302.42,1997.0,285.828,286.0453,285.724,285.828,1997.0
2021-10-28 12:10:00,302.54,303.1,302.48,303.1,3760.0,285.9414,286.4707,285.8847,286.4707,3760.0
2021-10-28 12:15:00,302.89,302.9,302.48,302.48,1715.0,286.2722,286.2816,285.8847,285.8847,1715.0
2021-10-28 12:20:00,302.73,302.83,302.49,302.49,1306.0,286.121,286.2155,285.8941,285.8941,1306.0
2021-10-28 12:25:00,302.63,302.64,302.34,302.35,2034.0,286.0264,286.0359,285.7523,285.7618,2034.0
2021-10-28 12:30:00,302.35,302.59,302.19,302.31,2900.0,285.7618,285.9886,285.6106,285.724,2900.0
2021-10-28 12:35:00,302.3,302.55,302.08,302.51,3903.0,285.7145,285.9508,285.5066,285.913,3903.0
2021-10-28 12:40:00,302.35,302.37,302.2,302.32,1000.0,285.7618,285.7807,285.62,285.7334,1000.0
2021-10-28 12:45:00,302.44,302.85,302.44,302.84,1903.0,285.8469,286.2344,285.8469,286.2249,1903.0
2021-10-28 12:50:00,302.84,302.84,302.54,302.67,1400.0,286.2249,286.2249,285.9414,286.0642,1400.0
2021-10-28 12:55:00,302.44,302.49,302.01,302.01,900.0,285.8469,285.8941,285.4405,285.4405,900.0
2021-10-28 13:00:00,302.29,302.47,302.06,302.47,2773.0,285.7051,285.8752,285.4877,285.8752,2773.0
2021-10-28 13:05:00,302.47,302.62,302.44,302.55,3108.0,285.8752,286.017,285.8469,285.9508,3108.0
2021-10-28 13:10:00,302.62,302.62,302.18,302.18,1500.0,286.017,286.017,285.6011,285.6011,1500.0
2021-10-28 13:15:00,302.27,302.4,301.96,301.96,1500.0,285.6862,285.8091,285.3932,285.3932,1500.0
2021-10-28 13:20:00,302.09,302.09,301.63,301.71,600.0,285.5161,285.5161,285.0813,285.1569,600.0
2021-10-28 13:25:00,301.59,301.84,301.59,301.63,1583.0,285.0435,285.2798,285.0435,285.0813,1583.0
2021-10-28 13:30:00,301.7,302.04,301.7,301.77,2941.0,285.1475,285.4688,285.1475,285.2136,2941.0
2021-10-28 13:35:00,301.91,302.02,301.87,302.02,1444.0,285.3459,285.4499,285.3081,285.4499,1444.0
2021-10-28 13:40:00,302.12,302.21,301.98,301.98,1603.0,285.5444,285.6295,285.4121,285.4121,1603.0
2021-10-28 13:45:00,302.12,302.12,301.67,301.67,1200.0,285.5444,285.5444,285.1191,285.1191,1200.0
2021-10-28 13:50:00,301.77,301.95,301.73,301.9,917.0,285.2136,285.3837,285.1758,285.3365,917.0
2021-10-28 13:55:00,301.93,302.05,301.79,301.79,1554.0,285.3648,285.4783,285.2325,285.2325,1554.0
2021-10-28 14:00:00,301.57,301.93,301.52,301.9,2056.0,285.0246,285.3648,284.9773,285.3365,2056.0
2021-10-28 14:05:00,301.78,301.88,301.72,301.88,1400.0,285.2231,285.3176,285.1664,285.3176,1400.0
2021-10-28 14:10:00,301.84,301.89,301.5,301.5,2002.0,285.2798,285.327,284.9584,284.9584,2002.0
2021-10-28 14:15:00,301.28,301.54,301.04,301.54,1736.0,284.7505,284.9962,284.5237,284.9962,1736.0
2021-10-28 14:20:00,301.65,301.65,301.47,301.53,816.0,285.1002,285.1002,284.9301,284.9868,816.0
2021-10-28 14:25:00,301.37,301.43,301.22,301.25,3490.0,284.8356,284.8923,284.6938,284.7221,3490.0
2021-10-28 14:30:00,301.24,301.31,301.17,301.26,1076.0,284.7127,284.7789,284.6465,284.7316,1076.0
2021-10-28 14:35:00,301.16,301.45,301.16,301.29,2303.0,284.6371,284.9112,284.6371,284.76,2303.0
2021-10-28 14:40:00,301.31,301.36,301.19,301.23,2506.0,284.7789,284.8261,284.6654,284.7032,2506.0
2021-10-28 14:45:00,301.31,301.58,301.3,301.58,3072.0,284.7789,285.034,284.7694,285.034,3072.0
2021-10-28 14:50:00,301.71,301.82,301.69,301.77,2100.0,285.1569,285.2609,285.138,285.2136,2100.0
2021-10-28 14:55:00,301.9,302.01,301.73,301.74,11349.0,285.3365,285.4405,285.1758,285.1853,11349.0
2021-10-28 15:00:00,301.7,301.7,301.16,301.23,11210.0,285.1475,285.1475,284.6371,284.7032,11210.0
2021-10-28 15:05:00,301.31,301.63,301.02,301.63,3007.0,284.7789,285.0813,284.5048,285.0813,3007.0
2021-10-28 15:10:00,301.57,301.67,301.41,301.48,2124.0,285.0246,285.1191,284.8734,284.9395,2124.0
2021-10-28 15:15:00,301.45,301.53,301.16,301.52,2524.0,284.9112,284.9868,284.6371,284.9773,2524.0
2021-10-28 15:20:00,301.55,301.76,301.34,301.76,2336.0,285.0057,285.2042,284.8072,285.2042,2336.0
2021-10-28 15:25:00,301.64,301.64,301.09,301.09,2858.0,285.0908,285.0908,284.5709,284.5709,2858.0
2021-10-28 15:30:00,301.09,302.02,300.94,301.7,5310.0,284.5709,285.4499,284.4292,285.1475,5310.0
2021-10-28 15:35:00,301.49,302.13,301.48,302.09,3335.0,284.949,285.5539,284.9395,285.5161,3335.0
2021-10-28 15:40:00,302.15,302.22,301.58,301.58,6359.0,285.5728,285.6389,285.034,285.034,6359.0
2021-10-28 15:45:00,301.55,302.28,301.54,302.25,10131.0,285.0057,285.6956,284.9962,285.6673,10131.0
2021-10-28 15:50:00,302.14,302.71,302.07,302.71,19153.0,285.5633,286.102,285.4972,286.102,19153.0
2021-10-28 15:55:00,302.74,303.61,302.64,303.57,47085.0,286.1304,286.9527,286.0359,286.9149,47085.0
2021-10-29 09:30:00,302.64,302.64,300.66,301.17,4158.0,286.0359,286.0359,284.1645,284.6465,4158.0
2021-10-29 09:35:00,302.36,302.95,301.19,301.54,3896.0,285.7712,286.3289,284.6654,284.9962,3896.0
2021-10-29 09:40:00,302.3,302.83,302.3,302.77,1207.0,285.7145,286.2155,285.7145,286.1588,1207.0
2021-10-29 09:45:00,303.58,304.16,303.54,303.98,6210.0,286.9243,287.4725,286.8865,287.3024,6210.0
2021-10-29 09:50:00,304.14,304.54,304.13,304.3,1500.0,287.4536,287.8316,287.4441,287.6048,1500.0
2021-10-29 09:55:00,304.51,304.51,304.0,304.0,1805.0,287.8033,287.8033,287.3213,287.3213,1805.0
2021-10-29 10:00:00,303.75,304.23,303.41,303.64,10980.0,287.085,287.5387,286.7636,286.981,10980.0
2021-10-29 10:05:00,303.65,303.93,303.52,303.93,628.0,286.9905,287.2551,286.8676,287.2551,628.0
2021-10-29 10:10:00,303.82,303.82,302.8,302.88,2360.0,287.1511,287.1511,286.1871,286.2627,2360.0
2021-10-29 10:15:00,302.92,303.0,302.37,302.85,2326.0,286.3005,286.3761,285.7807,286.2344,2326.0
2021-10-29 10:20:00,303.32,303.53,303.11,303.15,1000.0,286.6786,286.8771,286.4801,286.5179,1000.0
2021-10-29 10:25:00,303.09,303.33,302.83,303.06,1500.0,286.4612,286.688,286.2155,286.4328,1500.0
2021-10-29 10:30:00,303.02,303.47,302.93,303.32,1787.0,286.395,286.8204,286.31,286.6786,1787.0
2021-10-29 10:35:00,303.43,303.86,303.43,303.86,1800.0,286.7825,287.189,286.7825,287.189,1800.0
2021-10-29 10:40:00,303.63,303.69,303.47,303.69,1233.0,286.9716,287.0283,286.8204,287.0283,1233.0
2021-10-29 10:45:00,303.63,304.67,303.62,304.66,1929.0,286.9716,287.9545,286.9621,287.9451,1929.0
2021-10-29 10:50:00,304.73,304.73,304.45,304.45,1000.0,288.0112,288.0112,287.7466,287.7466,1000.0
2021-10-29 10:55:00,304.43,304.99,304.14,304.14,3086.0,287.7277,288.257,287.4536,287.4536,3086.0
2021-10-29 11:00:00,304.34,304.73,304.32,304.73,713.0,287.6426,288.0112,287.6237,288.0112,713.0
2021-10-29 11:05:00,304.56,305.47,304.53,305.46,1639.0,287.8505,288.7106,287.8222,288.7012,1639.0
2021-10-29 11:10:00,305.16,305.71,304.88,304.98,4260.0,288.4176,288.9375,288.153,288.2475,4260.0
2021-10-29 11:15:00,304.94,305.28,304.9,305.28,2978.0,288.2097,288.531,288.1719,288.531,2978.0
2021-10-29 11:20:00,305.3,305.59,305.24,305.47,1500.0,288.5499,288.824,288.4932,288.7106,1500.0
2021-10-29 11:25:00,305.59,305.62,305.2,305.43,3379.0,288.824,288.8524,288.4554,288.6728,3379.0
2021-10-29 11:30:00,305.33,306.26,305.27,306.21,5536.0,288.5783,289.4573,288.5216,289.41,5536.0
2021-10-29 11:35:00,306.14,306.2,305.99,306.1,1501.0,289.3439,289.4006,289.2021,289.3061,1501.0
2021-10-29 11:40:00,306.1,306.1,305.53,305.57,3350.0,289.3061,289.3061,288.7673,288.8051,3350.0
2021-10-29 11:45:00,305.58,305.6,305.45,305.59,900.0,288.8146,288.8335,288.6917,288.824,900.0
2021-10-29 11:50:00,305.68,305.92,305.63,305.91,1430.0,288.9091,289.1359,288.8618,289.1265,1430.0
2021-10-29 11:55:00,305.84,305.91,305.83,305.91,247.0,289.0603,289.1265,289.0509,289.1265,247.0
2021-10-29 12:00:00,305.52,305.57,305.29,305.3,1000.0,288.7579,288.8051,288.5405,288.5499,1000.0
2021-10-29 12:05:00,305.19,305.31,305.18,305.31,509.0,288.446,288.5594,288.4365,288.5594,509.0
2021-10-29 12:10:00,305.33,305.43,305.33,305.43,1592.0,288.5783,288.6728,288.5783,288.6728,1592.0
2021-10-29 12:15:00,305.35,305.42,305.33,305.33,629.0,288.5972,288.6634,288.5783,288.5783,629.0
2021-10-29 12:20:00,305.26,305.37,305.0,305.0,3169.0,288.5121,288.6161,288.2664,288.2664,3169.0
2021-10-29 12:25:00,304.95,304.95,304.3,304.44,1016.0,288.2192,288.2192,287.6048,287.7371,1016.0
2021-10-29 12:30:00,304.54,304.54,304.13,304.13,1700.0,287.8316,287.8316,287.4441,287.4441,1700.0
2021-10-29 12:35:00,304.1,304.62,304.09,304.51,2833.0,287.4158,287.9073,287.4063,287.8033,2833.0
2021-10-29 12:40:00,304.37,304.43,304.37,304.43,901.0,287.671,287.7277,287.671,287.7277,901.0
2021-10-29 12:45:00,304.39,304.39,304.28,304.31,612.0,287.6899,287.6899,287.5859,287.6143,612.0
2021-10-29 12:50:00,304.37,304.5,304.17,304.5,3478.0,287.671,287.7938,287.4819,287.7938,3478.0
2021-10-29 12:55:00,304.47,304.51,304.27,304.31,3063.0,287.7655,287.8033,287.5765,287.6143,3063.0
2021-10-29 13:00:00,304.25,304.47,304.25,304.43,600.0,287.5576,287.7655,287.5576,287.7277,600.0
2021-10-29 13:05:00,304.5,304.92,304.5,304.92,3739.0,287.7938,288.1908,287.7938,288.1908,3739.0
2021-10-29 13:10:00,304.99,305.26,304.99,305.02,5751.0,288.257,288.5121,288.257,288.2853,5751.0
2021-10-29 13:15:00,305.16,305.2,305.16,305.2,710.0,288.4176,288.4554,288.4176,288.4554,710.0
2021-10-29 13:20:00,305.22,305.22,304.59,304.6,2794.0,288.4743,288.4743,287.8789,287.8884,2794.0
2021-10-29 13:25:00,304.67,304.8,304.62,304.75,2780.0,287.9545,288.0774,287.9073,288.0301,2780.0
2021-10-29 13:30:00,304.76,304.89,304.64,304.69,2463.0,288.0396,288.1624,287.9262,287.9734,2463.0
2021-10-29 13:35:00,304.78,304.85,304.71,304.71,1755.0,288.0585,288.1246,287.9923,287.9923,1755.0
2021-10-29 13:40:00,304.49,304.52,304.28,304.28,2044.0,287.7844,287.8127,287.5859,287.5859,2044.0
2021-10-29 13:45:00,304.27,304.44,304.13,304.13,1425.0,287.5765,287.7371,287.4441,287.4441,1425.0
2021-10-29 13:50:00,304.27,304.45,304.26,304.45,1336.0,287.5765,287.7466,287.567,287.7466,1336.0
2021-10-29 13:55:00,304.52,304.55,304.39,304.4,2168.0,287.8127,287.8411,287.6899,287.6993,2168.0
2021-10-29 14:00:00,304.38,304.38,303.82,303.82,3493.0,287.6804,287.6804,287.1511,287.1511,3493.0
2021-10-29 14:05:00,303.9,304.15,303.83,303.95,4971.0,287.2268,287.463,287.1606,287.274,4971.0
2021-10-29 14:10:00,303.96,304.17,303.83,303.92,5473.0,287.2835,287.4819,287.1606,287.2457,5473.0
2021-10-29 14:15:00,303.9,303.99,303.64,303.76,5186.0,287.2268,287.3118,286.981,287.0944,5186.0
2021-10-29 14:20:00,303.5,303.51,302.53,302.53,1800.0,286.8487,286.8582,285.9319,285.9319,1800.0
2021-10-29 14:25:00,302.7,302.76,302.58,302.67,1674.0,286.0926,286.1493,285.9792,286.0642,1674.0
2021-10-29 14:30:00,302.73,302.94,302.6,302.62,8036.0,286.121,286.3194,285.9981,286.017,8036.0
2021-10-29 14:35:00,302.73,302.81,302.58,302.62,2768.0,286.121,286.1966,285.9792,286.017,2768.0
2021-10-29 14:40:00,302.63,302.81,302.52,302.67,2266.0,286.0264,286.1966,285.9225,286.0642,2266.0
2021-10-29 14:45:00,302.76,302.77,302.5,302.77,2515.0,286.1493,286.1588,285.9036,286.1588,2515.0
2021-10-29 14:50:00,302.68,302.88,302.68,302.88,2658.0,286.0737,286.2627,286.0737,286.2627,2658.0
2021-10-29 14:55:00,302.88,302.91,302.46,302.51,7904.0,286.2627,286.2911,285.8658,285.913,7904.0
2021-10-29 15:00:00,302.5,302.77,302.42,302.59,9615.0,285.9036,286.1588,285.828,285.9886,9615.0
2021-10-29 15:05:00,302.79,302.91,302.79,302.8,902.0,286.1777,286.2911,286.1777,286.1871,902.0
2021-10-29 15:10:00,302.81,302.81,302.45,302.55,2981.0,286.1966,286.1966,285.8563,285.9508,2981.0
2021-10-29 15:15:00,302.44,302.45,301.46,301.71,3703.0,285.8469,285.8563,284.9206,285.1569,3703.0
2021-10-29 15:20:00,301.6,301.74,301.36,301.51,1779.0,285.0529,285.1853,284.8261,284.9679,1779.0
2021-10-29 15:25:00,301.42,301.74,301.32,301.73,4230.0,284.8828,285.1853,284.7883,285.1758,4230.0
2021-10-29 15:30:00,301.73,302.08,301.68,302.0,3768.0,285.1758,285.5066,285.1286,285.431,3768.0
2021-10-29 15:35:00,302.13,302.44,302.13,302.35,2307.0,285.5539,285.8469,285.5539,285.7618,2307.0
2021-10-29 15:40:00,302.3,302.83,302.3,302.83,3538.0,285.7145,286.2155,285.7145,286.2155,3538.0
2021-10-29 15:45:00,302.85,302.93,302.5,302.5,3541.0,286.2344,286.31,285.9036,285.9036,3541.0
2021-10-29 15:50:00,302.25,302.53,301.89,302.29,9769.0,285.6673,285.9319,285.327,285.7051,9769.0
2021-10-29 15:55:00,302.28,302.59,301.98,302.25,32881.0,285.6956,285.9886,285.4121,285.6673,32881.0
2021-11-01 09:30:00,303.48,305.28,303.48,305.15,5647.0,286.8298,288.531,286.8298,288.4082,5647.0
2021-11-01 09:35:00,303.66,305.19,303.66,305.19,600.0,286.9999,288.446,286.9999,288.446,600.0
2021-11-01 09:40:00,304.97,305.03,304.08,304.08,1612.0,288.2381,288.2948,287.3969,287.3969,1612.0
2021-11-01 09:45:00,304.15,304.15,302.84,303.29,2124.0,287.463,287.463,286.2249,286.6502,2124.0
2021-11-01 09:50:00,303.19,303.19,302.44,302.44,2143.0,286.5557,286.5557,285.8469,285.8469,2143.0
2021-11-01 09:55:00,302.82,303.36,302.07,302.61,1200.0,286.206,286.7164,285.4972,286.0075,1200.0
2021-11-01 10:00:00,302.61,302.61,301.59,301.83,6772.0,286.0075,286.0075,285.0435,285.2703,6772.0
2021-11-01 10:05:00,302.12,303.49,302.04,303.47,2978.0,285.5444,286.8393,285.4688,286.8204,2978.0
2021-11-01 10:10:00,303.45,303.87,302.83,303.32,2680.0,286.8014,287.1984,286.2155,286.6786,2680.0
2021-11-01 10:15:00,303.32,303.32,302.92,303.25,1500.0,286.6786,286.6786,286.3005,286.6124,1500.0
2021-11-01 10:20:00,303.31,303.47,302.42,302.65,1684.0,286.6691,286.8204,285.828,286.0453,1684.0
2021-11-01 10:25:00,302.68,303.11,302.68,302.79,965.0,286.0737,286.4801,286.0737,286.1777,965.0
2021-11-01 10:30:00,302.78,303.08,302.59,303.07,1115.0,286.1682,286.4517,285.9886,286.4423,1115.0
2021-11-01 10:35:00,303.36,304.36,303.35,304.05,3300.0,286.7164,287.6615,286.7069,287.3685,3300.0
2021-11-01 10:40:00,304.23,304.23,303.66,303.94,6379.0,287.5387,287.5387,286.9999,287.2646,6379.0
2021-11-01 10:45:00,303.92,304.0,303.27,303.76,1325.0,287.2457,287.3213,286.6313,287.0944,1325.0
2021-11-01 10:50:00,303.59,303.73,303.31,303.41,1700.0,286.9338,287.0661,286.6691,286.7636,1700.0
2021-11-01 10:55:00,303.09,303.09,302.91,303.07,800.0,286.4612,286.4612,286.2911,286.4423,800.0
2021-11-01 11:00:00,303.39,303.93,303.39,303.84,1650.0,286.7447,287.2551,286.7447,287.1701,1650.0
2021-11-01 11:05:00,303.8,304.14,303.8,304.14,1000.0,287.1322,287.4536,287.1322,287.4536,1000.0
2021-11-01 11:10:00,304.14,304.14,303.51,303.64,2461.0,287.4536,287.4536,286.8582,286.981,2461.0
2021-11-01 11:15:00,303.64,304.4,303.64,304.4,1286.0,286.981,287.6993,286.981,287.6993,1286.0
2021-11-01 11:20:00,304.37,304.39,304.1,304.25,2400.0,287.671,287.6899,287.4158,287.5576,2400.0
2021-11-01 11:25:00,304.25,304.39,303.81,304.0,5523.0,287.5576,287.6899,287.1417,287.3213,5523.0
2021-11-01 11:30:00,303.93,304.11,303.7,303.92,3700.0,287.2551,287.4252,287.0377,287.2457,3700.0
2021-11-01 11:35:00,303.53,303.53,303.32,303.36,402.0,286.8771,286.8771,286.6786,286.7164,402.0
2021-11-01 11:40:00,303.49,303.78,303.49,303.69,1001.0,286.8393,287.1133,286.8393,287.0283,1001.0
2021-11-01 11:45:00,303.64,303.64,303.54,303.56,2995.0,286.981,286.981,286.8865,286.9054,2995.0
2021-11-01 11:50:00,303.56,303.68,303.08,303.08,2757.0,286.9054,287.0188,286.4517,286.4517,2757.0
2021-11-01 11:55:00,303.11,303.24,302.98,303.1,1571.0,286.4801,286.603,286.3572,286.4707,1571.0
2021-11-01 12:00:00,303.1,303.41,303.01,303.41,2120.0,286.4707,286.7636,286.3856,286.7636,2120.0
2021-11-01 12:05:00,303.42,303.44,303.3,303.38,1000.0,286.7731,286.792,286.6597,286.7353,1000.0
2021-11-01 12:10:00,303.33,303.64,303.33,303.57,5449.0,286.688,286.981,286.688,286.9149,5449.0
2021-11-01 12:15:00,303.54,303.54,303.12,303.36,2921.0,286.8865,286.8865,286.4896,286.7164,2921.0
2021-11-01 12:20:00,303.25,303.7,303.25,303.58,1500.0,286.6124,287.0377,286.6124,286.9243,1500.0
2021-11-01 12:25:00,303.58,303.58,303.25,303.5,3990.0,286.9243,286.9243,286.6124,286.8487,3990.0
2021-11-01 12:30:00,303.48,303.66,303.39,303.66,801.0,286.8298,286.9999,286.7447,286.9999,801.0
2021-11-01 12:35:00,303.62,304.04,303.59,304.01,3740.0,286.9621,287.3591,286.9338,287.3307,3740.0
2021-11-01 12:40:00,304.07,304.07,303.81,303.88,1992.0,287.3874,287.3874,287.1417,287.2079,1992.0
2021-11-01 12:45:00,303.83,304.07,303.77,304.0,3008.0,287.1606,287.3874,287.1039,287.3213,3008.0
2021-11-01 12:50:00,304.04,304.04,303.92,304.03,1333.0,287.3591,287.3591,287.2457,287.3496,1333.0
2021-11-01 12:55:00,304.11,304.19,304.03,304.09,2198.0,287.4252,287.5008,287.3496,287.4063,2198.0
2021-11-01 13:00:00,304.13,304.13,303.71,303.78,700.0,287.4441,287.4441,287.0472,287.1133,700.0
2021-11-01 13:05:00,303.8,303.8,303.57,303.57,200.0,287.1322,287.1322,286.9149,286.9149,200.0
2021-11-01 13:10:00,303.38,303.44,303.34,303.42,1100.0,286.7353,286.792,286.6975,286.7731,1100.0
2021-11-01 13:15:00,303.42,303.51,303.38,303.38,300.0,286.7731,286.8582,286.7353,286.7353,300.0
2021-11-01 13:20:00,303.39,303.39,303.01,303.01,1300.0,286.7447,286.7447,286.3856,286.3856,1300.0
2021-11-01 13:25:00,303.11,303.11,302.97,303.03,700.0,286.4801,286.4801,286.3478,286.4045,700.0
2021-11-01 13:30:00,302.93,302.93,302.75,302.93,1243.0,286.31,286.31,286.1399,286.31,1243.0
2021-11-01 13:35:00,303.01,303.2,302.84,303.2,1883.0,286.3856,286.5652,286.2249,286.5652,1883.0
2021-11-01 13:40:00,303.16,303.16,302.84,302.84,700.0,286.5274,286.5274,286.2249,286.2249,700.0
2021-11-01 13:45:00,302.94,302.97,302.73,302.97,1118.0,286.3194,286.3478,286.121,286.3478,1118.0
2021-11-01 13:50:00,302.97,303.09,302.86,302.97,1506.0,286.3478,286.4612,286.2438,286.3478,1506.0
2021-11-01 13:55:00,302.84,303.25,302.84,303.25,2100.0,286.2249,286.6124,286.2249,286.6124,2100.0
2021-11-01 14:00:00,303.11,303.77,303.11,303.56,7374.0,286.4801,287.1039,286.4801,286.9054,7374.0
2021-11-01 14:05:00,303.7,303.7,303.41,303.56,2500.0,287.0377,287.0377,286.7636,286.9054,2500.0
2021-11-01 14:10:00,303.68,303.78,303.68,303.75,1001.0,287.0188,287.1133,287.0188,287.085,1001.0
2021-11-01 14:15:00,303.73,303.73,303.38,303.67,2020.0,287.0661,287.0661,286.7353,287.0094,2020.0
2021-11-01 14:20:00,303.59,303.94,303.59,303.75,2230.0,286.9338,287.2646,286.9338,287.085,2230.0
2021-11-01 14:25:00,303.83,304.22,303.83,304.21,1809.0,287.1606,287.5292,287.1606,287.5198,1809.0
2021-11-01 14:30:00,304.23,304.54,304.23,304.54,1033.0,287.5387,287.8316,287.5387,287.8316,1033.0
2021-11-01 14:35:00,304.55,304.76,304.45,304.63,2106.0,287.8411,288.0396,287.7466,287.9167,2106.0
2021-11-01 14:40:00,304.63,304.88,304.63,304.88,900.0,287.9167,288.153,287.9167,288.153,900.0
2021-11-01 14:45:00,305.17,305.17,304.93,304.94,2206.0,288.4271,288.4271,288.2002,288.2097,2206.0
2021-11-01 14:50:00,305.06,305.13,304.65,304.86,1700.0,288.3231,288.3893,287.9356,288.1341,1700.0
2021-11-01 14:55:00,304.75,304.9,304.67,304.75,2080.0,288.0301,288.1719,287.9545,288.0301,2080.0
2021-11-01 15:00:00,304.67,305.17,304.66,305.17,2975.0,287.9545,288.4271,287.9451,288.4271,2975.0
2021-11-01 15:05:00,305.19,305.19,304.97,304.98,1061.0,288.446,288.446,288.2381,288.2475,1061.0
2021-11-01 15:10:00,305.04,305.2,305.03,305.2,1100.0,288.3042,288.4554,288.2948,288.4554,1100.0
2021-11-01 15:15:00,305.3,305.3,305.02,305.09,3491.0,288.5499,288.5499,288.2853,288.3515,3491.0
2021-11-01 15:20:00,304.73,304.92,304.6,304.92,812.0,288.0112,288.1908,287.8884,288.1908,812.0
2021-11-01 15:25:00,305.12,305.3,305.01,305.02,2506.0,288.3798,288.5499,288.2759,288.2853,2506.0
2021-11-01 15:30:00,305.13,305.54,305.13,305.47,4343.0,288.3893,288.7768,288.3893,288.7106,4343.0
2021-11-01 15:35:00,305.54,305.69,305.53,305.63,1900.0,288.7768,288.9186,288.7673,288.8618,1900.0
2021-11-01 15:40:00,305.8,305.81,305.56,305.56,3068.0,289.0225,289.032,288.7957,288.7957,3068.0
2021-11-01 15:45:00,305.71,305.82,305.59,305.59,1400.0,288.9375,289.0414,288.824,288.824,1400.0
2021-11-01 15:50:00,305.65,305.97,305.41,305.5,5804.0,288.8807,289.1832,288.6539,288.739,5804.0
2021-11-01 15:55:00,305.57,305.94,305.42,305.79,13890.0,288.8051,289.1548,288.6634,289.0131,13890.0
2021-11-02 09:30:00,306.0,306.17,306.0,306.17,3371.0,289.2115,289.3722,289.2115,289.3722,3371.0
2021-11-02 09:35:00,306.82,306.85,306.58,306.58,2000.0,289.9866,290.0149,289.7597,289.7597,2000.0
2021-11-02 09:40:00,306.51,306.91,306.23,306.23,600.0,289.6936,290.0716,289.4289,289.4289,600.0
2021-11-02 09:45:00,306.75,306.78,306.52,306.61,2072.0,289.9204,289.9488,289.703,289.7881,2072.0
2021-11-02 09:50:00,306.81,307.11,306.75,307.07,1529.0,289.9771,290.2606,289.9204,290.2228,1529.0
2021-11-02 09:55:00,307.4,308.08,307.36,308.08,2779.0,290.5347,291.1774,290.4969,291.1774,2779.0
2021-11-02 10:00:00,307.9,308.12,307.15,307.92,2512.0,291.0073,291.2152,290.2985,291.0262,2512.0
2021-11-02 10:05:00,308.23,309.07,308.23,309.06,2035.0,291.3192,292.1131,291.3192,292.1037,2035.0
2021-11-02 10:10:00,309.27,309.27,308.63,308.81,3134.0,292.3021,292.3021,291.6973,291.8674,3134.0
2021-11-02 10:15:00,308.89,309.99,308.82,309.57,11131.0,291.943,292.9826,291.8768,292.5857,11131.0
2021-11-02 10:20:00,309.54,309.57,309.38,309.42,906.0,292.5573,292.5857,292.4061,292.4439,906.0
2021-11-02 10:25:00,309.61,309.73,309.25,309.25,1593.0,292.6235,292.7369,292.2832,292.2832,1593.0
2021-11-02 10:30:00,309.09,309.09,308.51,308.51,915.0,292.132,292.132,291.5838,291.5838,915.0
2021-11-02 10:35:00,308.12,308.12,307.6,307.92,2848.0,291.2152,291.2152,290.7238,291.0262,2848.0
2021-11-02 10:40:00,307.9,308.47,307.82,307.82,1517.0,291.0073,291.546,290.9317,290.9317,1517.0
2021-11-02 10:45:00,307.82,308.03,307.63,307.63,1350.0,290.9317,291.1302,290.7521,290.7521,1350.0
2021-11-02 10:50:00,307.63,307.63,307.25,307.43,4545.0,290.7521,290.7521,290.393,290.5631,4545.0
2021-11-02 10:55:00,307.52,308.44,307.47,308.21,2819.0,290.6482,291.5177,290.6009,291.3003,2819.0
2021-11-02 11:00:00,308.29,309.01,308.29,308.92,1200.0,291.3759,292.0564,291.3759,291.9713,1200.0
2021-11-02 11:05:00,309.16,309.31,309.09,309.18,1750.0,292.1982,292.3399,292.132,292.2171,1750.0
2021-11-02 11:10:00,309.07,309.08,308.62,308.62,611.0,292.1131,292.1226,291.6878,291.6878,611.0
2021-11-02 11:15:00,308.37,308.4,308.31,308.32,1305.0,291.4515,291.4799,291.3948,291.4043,1305.0
2021-11-02 11:20:00,308.17,308.17,307.82,308.08,2017.0,291.2625,291.2625,290.9317,291.1774,2017.0
2021-11-02 11:25:00,308.05,308.31,307.82,308.27,1269.0,291.1491,291.3948,290.9317,291.357,1269.0
2021-11-02 11:30:00,308.27,308.27,307.88,307.88,600.0,291.357,291.357,290.9884,290.9884,600.0
2021-11-02 11:35:00,307.88,308.2,307.55,307.96,2813.0,290.9884,291.2908,290.6765,291.064,2813.0
2021-11-02 11:40:00,308.2,308.21,307.83,307.99,1480.0,291.2908,291.3003,290.9411,291.0924,1480.0
2021-11-02 11:45:00,307.89,307.95,307.58,307.58,1700.0,290.9979,291.0546,290.7049,290.7049,1700.0
2021-11-02 11:50:00,307.2,307.44,307.11,307.29,3368.0,290.3457,290.5725,290.2606,290.4308,3368.0
2021-11-02 11:55:00,306.92,306.96,306.58,306.58,1410.0,290.0811,290.1189,289.7597,289.7597,1410.0
2021-11-02 12:00:00,306.67,307.03,306.67,306.82,4358.0,289.8448,290.185,289.8448,289.9866,4358.0
2021-11-02 12:05:00,306.54,306.54,306.37,306.49,1041.0,289.7219,289.7219,289.5612,289.6747,1041.0
2021-11-02 12:10:00,306.29,307.25,306.28,306.79,8817.0,289.4856,290.393,289.4762,289.9582,8817.0
2021-11-02 12:15:00,306.79,307.0,306.67,307.0,1975.0,289.9582,290.1567,289.8448,290.1567,1975.0
2021-11-02 12:20:00,307.02,307.36,307.02,307.35,2928.0,290.1756,290.4969,290.1756,290.4875,2928.0
2021-11-02 12:25:00,307.17,307.2,306.7,306.7,2170.0,290.3174,290.3457,289.8731,289.8731,2170.0
2021-11-02 12:30:00,306.98,307.17,306.94,307.16,3389.0,290.1378,290.3174,290.1,290.3079,3389.0
2021-11-02 12:35:00,307.23,307.33,307.16,307.32,800.0,290.3741,290.4686,290.3079,290.4591,800.0
2021-11-02 12:40:00,307.38,307.44,307.08,307.08,720.0,290.5158,290.5725,290.2323,290.2323,720.0
2021-11-02 12:45:00,307.2,307.52,307.2,307.33,4948.0,290.3457,290.6482,290.3457,290.4686,4948.0
2021-11-02 12:50:00,307.29,307.29,306.7,306.7,1200.0,290.4308,290.4308,289.8731,289.8731,1200.0
2021-11-02 12:55:00,306.71,306.75,306.47,306.68,6794.0,289.8826,289.9204,289.6558,289.8542,6794.0
2021-11-02 13:00:00,306.6,306.6,306.49,306.49,668.0,289.7786,289.7786,289.6747,289.6747,668.0
2021-11-02 13:05:00,306.22,306.33,306.1,306.1,1484.0,289.4195,289.5234,289.3061,289.3061,1484.0
2021-11-02 13:10:00,306.26,306.38,306.26,306.28,4303.0,289.4573,289.5707,289.4573,289.4762,4303.0
2021-11-02 13:15:00,306.28,306.28,306.11,306.25,1200.0,289.4762,289.4762,289.3155,289.4478,1200.0
2021-11-02 13:20:00,306.16,306.23,306.03,306.2,1301.0,289.3628,289.4289,289.2399,289.4006,1301.0
2021-11-02 13:25:00,305.99,306.08,305.83,305.98,3595.0,289.2021,289.2872,289.0509,289.1926,3595.0
2021-11-02 13:30:00,306.07,306.15,305.97,306.05,1669.0,289.2777,289.3533,289.1832,289.2588,1669.0
2021-11-02 13:35:00,306.05,306.32,305.89,306.19,2723.0,289.2588,289.514,289.1076,289.3911,2723.0
2021-11-02 13:40:00,306.19,306.46,306.09,306.46,1503.0,289.3911,289.6463,289.2966,289.6463,1503.0
2021-11-02 13:45:00,306.46,307.02,306.41,306.94,4280.0,289.6463,290.1756,289.599,290.1,4280.0
2021-11-02 13:50:00,306.8,306.81,306.69,306.76,1149.0,289.9677,289.9771,289.8637,289.9298,1149.0
2021-11-02 13:55:00,306.84,306.9,306.74,306.84,3719.0,290.0055,290.0622,289.9109,290.0055,3719.0
2021-11-02 14:00:00,306.92,306.92,306.71,306.78,1340.0,290.0811,290.0811,289.8826,289.9488,1340.0
2021-11-02 14:05:00,306.77,306.77,306.18,306.18,700.0,289.9393,289.9393,289.3817,289.3817,700.0
2021-11-02 14:10:00,306.02,306.39,306.02,306.33,3559.0,289.2304,289.5801,289.2304,289.5234,3559.0
2021-11-02 14:15:00,306.49,306.49,306.49,306.49,200.0,289.6747,289.6747,289.6747,289.6747,200.0
2021-11-02 14:20:00,306.49,306.99,306.46,306.95,9105.0,289.6747,290.1472,289.6463,290.1094,9105.0
2021-11-02 14:25:00,306.84,307.09,306.84,307.0,2627.0,290.0055,290.2417,290.0055,290.1567,2627.0
2021-11-02 14:30:00,307.0,307.13,306.99,307.11,2404.0,290.1567,290.2795,290.1472,290.2606,2404.0
2021-11-02 14:35:00,307.11,307.15,306.91,306.91,1001.0,290.2606,290.2985,290.0716,290.0716,1001.0
2021-11-02 14:40:00,307.02,307.08,306.97,307.08,2319.0,290.1756,290.2323,290.1283,290.2323,2319.0
2021-11-02 14:45:00,307.12,307.12,306.84,306.84,1442.0,290.2701,290.2701,290.0055,290.0055,1442.0
2021-11-02 14:50:00,306.84,306.84,306.7,306.7,734.0,290.0055,290.0055,289.8731,289.8731,734.0
2021-11-02 14:55:00,306.54,307.04,306.54,307.03,2153.0,289.7219,290.1945,289.7219,290.185,2153.0
2021-11-02 15:00:00,307.03,307.03,306.74,306.74,600.0,290.185,290.185,289.9109,289.9109,600.0
2021-11-02 15:05:00,306.96,307.1,306.95,307.0,926.0,290.1189,290.2512,290.1094,290.1567,926.0
2021-11-02 15:10:00,307.0,307.11,306.9,307.07,1003.0,290.1567,290.2606,290.0622,290.2228,1003.0
2021-11-02 15:15:00,307.18,307.71,307.18,307.71,3831.0,290.3268,290.8277,290.3268,290.8277,3831.0
2021-11-02 15:20:00,307.71,307.75,307.54,307.54,1600.0,290.8277,290.8655,290.6671,290.6671,1600.0
2021-11-02 15:25:00,307.48,307.9,307.44,307.88,1963.0,290.6103,291.0073,290.5725,290.9884,1963.0
2021-11-02 15:30:00,307.91,308.06,307.77,308.04,2268.0,291.0168,291.1585,290.8844,291.1396,2268.0
2021-11-02 15:35:00,307.96,308.07,307.92,308.0,3066.0,291.064,291.168,291.0262,291.1018,3066.0
2021-11-02 15:40:00,308.03,308.2,308.02,308.13,1254.0,291.1302,291.2908,291.1207,291.2247,1254.0
2021-11-02 15:45:00,308.03,308.13,307.89,308.09,5936.0,291.1302,291.2247,290.9979,291.1869,5936.0
2021-11-02 15:50:00,307.91,307.91,307.47,307.55,3630.0,291.0168,291.0168,290.6009,290.6765,3630.0
2021-11-02 15:55:00,307.67,308.02,307.49,307.87,24550.0,290.7899,291.1207,290.6198,290.9789,24550.0
2021-11-03 09:30:00,305.84,306.29,305.84,306.29,3395.0,289.0603,289.4856,289.0603,289.4856,3395.0
2021-11-03 09:35:00,306.29,306.48,306.29,306.45,700.0,289.4856,289.6652,289.4856,289.6369,700.0
2021-11-03 09:40:00,306.42,307.57,305.85,307.56,600.0,289.6085,290.6954,289.0698,290.686,600.0
2021-11-03 09:45:00,307.86,307.86,307.79,307.79,500.0,290.9695,290.9695,290.9033,290.9033,500.0
2021-11-03 09:50:00,307.27,307.52,307.27,307.51,997.0,290.4119,290.6482,290.4119,290.6387,997.0
2021-11-03 09:55:00,307.55,308.27,307.55,308.13,1520.0,290.6765,291.357,290.6765,291.2247,1520.0
2021-11-03 10:00:00,308.4,308.69,307.64,307.82,3431.0,291.4799,291.754,290.7616,290.9317,3431.0
2021-11-03 10:05:00,307.45,308.53,307.14,308.53,1660.0,290.582,291.6027,290.289,291.6027,1660.0
2021-11-03 10:10:00,308.54,308.59,307.89,308.34,4233.0,291.6122,291.6594,290.9979,291.4232,4233.0
2021-11-03 10:15:00,308.2,308.74,307.95,308.74,2373.0,291.2908,291.8012,291.0546,291.8012,2373.0
2021-11-03 10:20:00,308.12,308.13,307.72,307.72,1615.0,291.2152,291.2247,290.8372,290.8372,1615.0
2021-11-03 10:25:00,307.8,309.24,307.75,308.88,4971.0,290.9128,292.2738,290.8655,291.9335,4971.0
2021-11-03 10:30:00,309.25,309.36,308.98,308.99,4501.0,292.2832,292.3872,292.028,292.0375,4501.0
2021-11-03 10:35:00,308.98,310.0,308.98,309.98,2258.0,292.028,292.9921,292.028,292.9732,2258.0
2021-11-03 10:40:00,309.99,310.03,309.81,310.02,2033.0,292.9826,293.0204,292.8125,293.011,2033.0
2021-11-03 10:45:00,310.02,310.07,309.92,310.07,2730.0,293.011,293.0582,292.9165,293.0582,2730.0
2021-11-03 10:50:00,309.88,310.22,309.87,310.22,1005.0,292.8787,293.2,292.8692,293.2,1005.0
2021-11-03 10:55:00,310.35,310.59,310.29,310.29,3062.0,293.3229,293.5497,293.2662,293.2662,3062.0
2021-11-03 11:00:00,310.19,310.28,309.9,309.9,1298.0,293.1717,293.2567,292.8976,292.8976,1298.0
2021-11-03 11:05:00,309.91,309.92,309.66,309.66,1250.0,292.907,292.9165,292.6707,292.6707,1250.0
2021-11-03 11:10:00,309.53,309.75,309.33,309.35,4645.0,292.5479,292.7558,292.3588,292.3777,4645.0
2021-11-03 11:15:00,309.29,309.69,309.27,309.28,4419.0,292.321,292.6991,292.3021,292.3116,4419.0
2021-11-03 11:20:00,309.55,309.78,309.34,309.34,1596.0,292.5668,292.7842,292.3683,292.3683,1596.0
2021-11-03 11:25:00,309.34,309.34,308.9,308.96,1489.0,292.3683,292.3683,291.9524,292.0091,1489.0
2021-11-03 11:30:00,309.04,309.25,309.03,309.25,1200.0,292.0848,292.2832,292.0753,292.2832,1200.0
2021-11-03 11:35:00,309.4,309.54,309.1,309.24,1464.0,292.425,292.5573,292.1415,292.2738,1464.0
2021-11-03 11:40:00,309.05,309.05,308.63,308.74,1673.0,292.0942,292.0942,291.6973,291.8012,1673.0
2021-11-03 11:45:00,308.74,308.84,308.61,308.69,1312.0,291.8012,291.8957,291.6783,291.754,1312.0
2021-11-03 11:50:00,308.65,308.89,308.53,308.89,2202.0,291.7162,291.943,291.6027,291.943,2202.0
2021-11-03 11:55:00,308.84,308.84,308.64,308.67,1444.0,291.8957,291.8957,291.7067,291.7351,1444.0
2021-11-03 12:00:00,308.81,308.83,308.74,308.74,773.0,291.8674,291.8863,291.8012,291.8012,773.0
2021-11-03 12:05:00,308.72,308.75,308.69,308.75,775.0,291.7823,291.8107,291.754,291.8107,775.0
2021-11-03 12:10:00,308.75,308.76,308.64,308.73,2200.0,291.8107,291.8201,291.7067,291.7918,2200.0
2021-11-03 12:15:00,309.02,309.09,308.81,308.81,1901.0,292.0659,292.132,291.8674,291.8674,1901.0
2021-11-03 12:20:00,308.81,308.81,308.41,308.53,1116.0,291.8674,291.8674,291.4893,291.6027,1116.0
2021-11-03 12:25:00,308.53,308.59,308.28,308.28,702.0,291.6027,291.6594,291.3665,291.3665,702.0
2021-11-03 12:30:00,308.28,308.67,308.2,308.67,1852.0,291.3665,291.7351,291.2908,291.7351,1852.0
2021-11-03 12:35:00,308.46,308.71,308.39,308.7,2197.0,291.5366,291.7729,291.4704,291.7634,2197.0
2021-11-03 12:40:00,308.4,308.4,308.06,308.08,790.0,291.4799,291.4799,291.1585,291.1774,790.0
2021-11-03 12:45:00,307.77,307.92,307.4,307.92,1300.0,290.8844,291.0262,290.5347,291.0262,1300.0
2021-11-03 12:50:00,307.82,308.05,307.82,308.04,1554.0,290.9317,291.1491,290.9317,291.1396,1554.0
2021-11-03 12:55:00,308.05,308.05,308.03,308.04,400.0,291.1491,291.1491,291.1302,291.1396,400.0
2021-11-03 13:00:00,308.06,308.07,307.5,307.57,5991.0,291.1585,291.168,290.6292,290.6954,5991.0
2021-11-03 13:05:00,307.62,307.63,307.45,307.61,1214.0,290.7427,290.7521,290.582,290.7332,1214.0
2021-11-03 13:10:00,307.54,307.54,307.5,307.5,300.0,290.6671,290.6671,290.6292,290.6292,300.0
2021-11-03 13:15:00,307.56,307.85,307.56,307.85,1314.0,290.686,290.96,290.686,290.96,1314.0
2021-11-03 13:20:00,307.67,307.68,307.46,307.58,1247.0,290.7899,290.7994,290.5914,290.7049,1247.0
2021-11-03 13:25:00,307.51,307.53,307.45,307.53,600.0,290.6387,290.6576,290.582,290.6576,600.0
2021-11-03 13:30:00,307.32,307.45,307.32,307.45,830.0,290.4591,290.582,290.4591,290.582,830.0
2021-11-03 13:35:00,307.48,307.48,307.45,307.48,1234.0,290.6103,290.6103,290.582,290.6103,1234.0
2021-11-03 13:40:00,307.48,307.76,307.48,307.76,1118.0,290.6103,290.875,290.6103,290.875,1118.0
2021-11-03 13:45:00,307.76,307.83,307.76,307.83,720.0,290.875,290.9411,290.875,290.9411,720.0
2021-11-03 13:50:00,307.83,307.83,307.48,307.48,300.0,290.9411,290.9411,290.6103,290.6103,300.0
2021-11-03 13:55:00,307.76,308.16,307.76,307.99,1242.0,290.875,291.253,290.875,291.0924,1242.0
2021-11-03 14:00:00,307.99,309.05,307.98,309.03,1758.0,291.0924,292.0942,291.0829,292.0753,1758.0
2021-11-03 14:05:00,309.19,309.37,308.84,308.84,1772.0,292.2265,292.3967,291.8957,291.8957,1772.0
2021-11-03 14:10:00,309.15,309.15,308.89,308.89,1803.0,292.1887,292.1887,291.943,291.943,1803.0
2021-11-03 14:15:00,309.04,309.52,309.04,309.51,2309.0,292.0848,292.5384,292.0848,292.529,2309.0
2021-11-03 14:20:00,309.51,309.51,309.08,309.08,2546.0,292.529,292.529,292.1226,292.1226,2546.0
2021-11-03 14:25:00,309.26,309.36,308.8,308.8,2600.0,292.2927,292.3872,291.8579,291.8579,2600.0
2021-11-03 14:30:00,308.8,309.16,308.8,309.16,1967.0,291.8579,292.1982,291.8579,292.1982,1967.0
2021-11-03 14:35:00,309.0,309.19,309.0,309.19,1696.0,292.047,292.2265,292.047,292.2265,1696.0
2021-11-03 14:40:00,309.1,309.41,308.93,309.32,1203.0,292.1415,292.4345,291.9808,292.3494,1203.0
2021-11-03 14:45:00,309.42,309.89,309.41,309.75,4338.0,292.4439,292.8881,292.4345,292.7558,4338.0
2021-11-03 14:50:00,309.64,310.9,309.54,310.88,24784.0,292.6518,293.8427,292.5573,293.8238,24784.0
2021-11-03 14:55:00,310.91,311.18,310.21,310.21,2904.0,293.8522,294.1073,293.1906,293.1906,2904.0
2021-11-03 15:00:00,310.26,310.42,310.09,310.36,1618.0,293.2378,293.389,293.0771,293.3323,1618.0
2021-11-03 15:05:00,310.36,310.7,310.35,310.7,1005.0,293.3323,293.6537,293.3229,293.6537,1005.0
2021-11-03 15:10:00,310.78,310.95,310.64,310.77,2562.0,293.7293,293.89,293.597,293.7198,2562.0
2021-11-03 15:15:00,310.7,310.9,310.55,310.6,2586.0,293.6537,293.8427,293.5119,293.5592,2586.0
2021-11-03 15:20:00,310.33,310.33,310.09,310.33,1428.0,293.304,293.304,293.0771,293.304,1428.0
2021-11-03 15:25:00,310.23,310.24,309.87,310.24,2436.0,293.2095,293.2189,292.8692,293.2189,2436.0
2021-11-03 15:30:00,310.27,310.3,309.91,309.91,2346.0,293.2473,293.2756,292.907,292.907,2346.0
2021-11-03 15:35:00,310.15,310.27,309.66,309.95,3935.0,293.1339,293.2473,292.6707,292.9448,3935.0
2021-11-03 15:40:00,310.09,310.45,310.02,310.41,2136.0,293.0771,293.4174,293.011,293.3796,2136.0
2021-11-03 15:45:00,310.54,310.64,310.26,310.36,2188.0,293.5025,293.597,293.2378,293.3323,2188.0
2021-11-03 15:50:00,310.57,310.59,309.98,310.23,4854.0,293.5308,293.5497,292.9732,293.2095,4854.0
2021-11-03 15:55:00,310.14,310.41,310.05,310.21,12358.0,293.1244,293.3796,293.0393,293.1906,12358.0
2021-11-04 09:30:00,309.7,309.98,308.58,309.75,3898.0,292.7085,292.9732,291.65,292.7558,3898.0
2021-11-04 09:35:00,308.49,308.49,307.45,307.45,400.0,291.5649,291.5649,290.582,290.582,400.0
2021-11-04 09:40:00,307.09,307.45,305.59,305.96,4087.0,290.2417,290.582,288.824,289.1737,4087.0
2021-11-04 09:45:00,306.05,306.49,305.65,306.48,4196.0,289.2588,289.6747,288.8807,289.6652,4196.0
2021-11-04 09:50:00,306.67,307.0,306.54,306.54,1529.0,289.8448,290.1567,289.7219,289.7219,1529.0
2021-11-04 09:55:00,306.81,308.36,306.66,308.1,4323.0,289.9771,291.4421,289.8353,291.1963,4323.0
2021-11-04 10:00:00,308.35,308.55,308.34,308.55,633.0,291.4326,291.6216,291.4232,291.6216,633.0
2021-11-04 10:05:00,309.0,309.29,309.0,309.26,908.0,292.047,292.321,292.047,292.2927,908.0
2021-11-04 10:10:00,308.99,309.14,308.59,308.59,1800.0,292.0375,292.1793,291.6594,291.6594,1800.0
2021-11-04 10:15:00,308.26,309.41,308.26,309.29,5907.0,291.3476,292.4345,291.3476,292.321,5907.0
2021-11-04 10:20:00,309.45,309.45,308.41,308.73,3270.0,292.4723,292.4723,291.4893,291.7918,3270.0
2021-11-04 10:25:00,308.73,309.29,308.62,308.89,3351.0,291.7918,292.321,291.6878,291.943,3351.0
2021-11-04 10:30:00,308.87,309.1,308.65,308.73,5864.0,291.9241,292.1415,291.7162,291.7918,5864.0
2021-11-04 10:35:00,308.47,308.65,308.15,308.36,9119.0,291.546,291.7162,291.2436,291.4421,9119.0
2021-11-04 10:40:00,308.4,308.42,308.33,308.42,861.0,291.4799,291.4988,291.4137,291.4988,861.0
2021-11-04 10:45:00,308.31,308.46,307.63,308.11,2828.0,291.3948,291.5366,290.7521,291.2058,2828.0
2021-11-04 10:50:00,307.91,308.04,307.0,307.51,3053.0,291.0168,291.1396,290.1567,290.6387,3053.0
2021-11-04 10:55:00,307.5,307.51,306.54,306.55,10786.0,290.6292,290.6387,289.7219,289.7314,10786.0
2021-11-04 11:00:00,306.42,306.72,306.09,306.09,3343.0,289.6085,289.892,289.2966,289.2966,3343.0
2021-11-04 11:05:00,305.75,306.31,305.5,306.31,3976.0,288.9753,289.5045,288.739,289.5045,3976.0
2021-11-04 11:10:00,306.17,306.82,306.16,306.57,1204.0,289.3722,289.9866,289.3628,289.7503,1204.0
2021-11-04 11:15:00,306.21,306.21,305.91,306.05,2789.0,289.41,289.41,289.1265,289.2588,2789.0
2021-11-04 11:20:00,306.05,306.05,305.63,305.67,801.0,289.2588,289.2588,288.8618,288.8996,801.0
2021-11-04 11:25:00,305.6,305.9,305.54,305.54,1301.0,288.8335,289.117,288.7768,288.7768,1301.0
2021-11-04 11:30:00,305.74,306.27,305.74,306.17,1800.0,288.9658,289.4667,288.9658,289.3722,1800.0
2021-11-04 11:35:00,306.17,306.58,306.16,306.58,794.0,289.3722,289.7597,289.3628,289.7597,794.0
2021-11-04 11:40:00,306.77,307.08,306.7,306.98,2105.0,289.9393,290.2323,289.8731,290.1378,2105.0
2021-11-04 11:45:00,307.04,307.07,306.39,306.39,1695.0,290.1945,290.2228,289.5801,289.5801,1695.0
2021-11-04 11:50:00,306.27,306.49,306.07,306.48,1600.0,289.4667,289.6747,289.2777,289.6652,1600.0
2021-11-04 11:55:00,306.84,307.26,306.7,306.7,5102.0,290.0055,290.4024,289.8731,289.8731,5102.0
2021-11-04 12:00:00,306.32,306.44,306.08,306.44,711.0,289.514,289.6274,289.2872,289.6274,711.0
2021-11-04 12:05:00,306.7,306.72,306.69,306.69,1200.0,289.8731,289.892,289.8637,289.8637,1200.0
2021-11-04 12:10:00,306.63,306.71,306.45,306.56,1000.0,289.807,289.8826,289.6369,289.7408,1000.0
2021-11-04 12:15:00,306.55,306.65,306.03,306.27,1500.0,289.7314,289.8259,289.2399,289.4667,1500.0
2021-11-04 12:20:00,306.27,306.29,305.87,305.87,800.0,289.4667,289.4856,289.0887,289.0887,800.0
2021-11-04 12:25:00,305.7,305.7,305.68,305.7,1100.0,288.928,288.928,288.9091,288.928,1100.0
2021-11-04 12:30:00,305.51,305.92,305.35,305.92,3386.0,288.7484,289.1359,288.5972,289.1359,3386.0
2021-11-04 12:35:00,305.92,306.05,305.71,305.92,1150.0,289.1359,289.2588,288.9375,289.1359,1150.0
2021-11-04 12:40:00,305.92,306.22,305.91,306.22,1986.0,289.1359,289.4195,289.1265,289.4195,1986.0
2021-11-04 12:45:00,306.23,306.68,306.23,306.68,1533.0,289.4289,289.8542,289.4289,289.8542,1533.0
2021-11-04 12:50:00,306.66,306.82,306.55,306.69,2403.0,289.8353,289.9866,289.7314,289.8637,2403.0
2021-11-04 12:55:00,306.69,306.71,306.51,306.51,800.0,289.8637,289.8826,289.6936,289.6936,800.0
2021-11-04 13:00:00,306.25,306.52,306.25,306.47,800.0,289.4478,289.703,289.4478,289.6558,800.0
2021-11-04 13:05:00,306.57,306.57,306.33,306.37,1600.0,289.7503,289.7503,289.5234,289.5612,1600.0
2021-11-04 13:10:00,306.41,306.55,306.41,306.51,2349.0,289.599,289.7314,289.599,289.6936,2349.0
2021-11-04 13:15:00,306.63,306.63,306.34,306.35,1389.0,289.807,289.807,289.5329,289.5423,1389.0
2021-11-04 13:20:00,306.2,306.36,306.2,306.32,1307.0,289.4006,289.5518,289.4006,289.514,1307.0
2021-11-04 13:25:00,306.32,306.64,306.13,306.39,4837.0,289.514,289.8164,289.3344,289.5801,4837.0
2021-11-04 13:30:00,306.45,306.47,306.22,306.23,1845.0,289.6369,289.6558,289.4195,289.4289,1845.0
2021-11-04 13:35:00,306.06,306.17,305.93,306.17,900.0,289.2683,289.3722,289.1454,289.3722,900.0
2021-11-04 13:40:00,306.17,306.49,306.06,306.49,1344.0,289.3722,289.6747,289.2683,289.6747,1344.0
2021-11-04 13:45:00,306.49,306.49,306.05,306.09,1338.0,289.6747,289.6747,289.2588,289.2966,1338.0
2021-11-04 13:50:00,306.03,306.34,306.03,306.12,2882.0,289.2399,289.5329,289.2399,289.325,2882.0
2021-11-04 13:55:00,306.12,306.26,306.05,306.06,1301.0,289.325,289.4573,289.2588,289.2683,1301.0
2021-11-04 14:00:00,305.83,305.85,305.51,305.53,2118.0,289.0509,289.0698,288.7484,288.7673,2118.0
2021-11-04 14:05:00,305.53,305.75,305.38,305.63,2496.0,288.7673,288.9753,288.6256,288.8618,2496.0
2021-11-04 14:10:00,305.58,305.94,305.58,305.94,2220.0,288.8146,289.1548,288.8146,289.1548,2220.0
2021-11-04 14:15:00,305.99,305.99,305.66,305.77,1000.0,289.2021,289.2021,288.8902,288.9942,1000.0
2021-11-04 14:20:00,305.65,305.65,305.17,305.17,7335.0,288.8807,288.8807,288.4271,288.4271,7335.0
2021-11-04 14:25:00,305.07,305.1,304.71,304.73,5642.0,288.3326,288.3609,287.9923,288.0112,5642.0
2021-11-04 14:30:00,304.73,304.73,304.26,304.51,1600.0,288.0112,288.0112,287.567,287.8033,1600.0
2021-11-04 14:35:00,304.57,304.57,304.01,304.01,2467.0,287.86,287.86,287.3307,287.3307,2467.0
2021-11-04 14:40:00,304.09,304.38,304.01,304.01,2054.0,287.4063,287.6804,287.3307,287.3307,2054.0
2021-11-04 14:45:00,304.14,304.14,303.87,303.92,2019.0,287.4536,287.4536,287.1984,287.2457,2019.0
2021-11-04 14:50:00,303.92,304.33,303.71,304.22,3922.0,287.2457,287.6332,287.0472,287.5292,3922.0
2021-11-04 14:55:00,304.38,304.5,304.22,304.45,2756.0,287.6804,287.7938,287.5292,287.7466,2756.0
2021-11-04 15:00:00,304.51,304.7,304.49,304.55,2157.0,287.8033,287.9829,287.7844,287.8411,2157.0
2021-11-04 15:05:00,304.16,304.58,304.16,304.58,2320.0,287.4725,287.8695,287.4725,287.8695,2320.0
2021-11-04 15:10:00,304.58,304.82,304.58,304.72,2307.0,287.8695,288.0963,287.8695,288.0018,2307.0
2021-11-04 15:15:00,304.75,305.16,304.75,305.14,2720.0,288.0301,288.4176,288.0301,288.3987,2720.0
2021-11-04 15:20:00,305.31,305.69,305.31,305.43,1839.0,288.5594,288.9186,288.5594,288.6728,1839.0
2021-11-04 15:25:00,305.35,305.56,305.34,305.46,2000.0,288.5972,288.7957,288.5878,288.7012,2000.0
2021-11-04 15:30:00,305.38,305.72,305.24,305.72,3118.0,288.6256,288.9469,288.4932,288.9469,3118.0
2021-11-04 15:35:00,305.81,305.96,305.79,305.86,4800.0,289.032,289.1737,289.0131,289.0792,4800.0
2021-11-04 15:40:00,305.79,305.79,304.77,305.59,11995.0,289.0131,289.0131,288.049,288.824,11995.0
2021-11-04 15:45:00,305.55,306.33,305.55,306.06,4521.0,288.7862,289.5234,288.7862,289.2683,4521.0
2021-11-04 15:50:00,306.06,306.45,306.01,306.45,6613.0,289.2683,289.6369,289.221,289.6369,6613.0
2021-11-04 15:55:00,306.46,306.84,306.41,306.69,24648.0,289.6463,290.0055,289.599,289.8637,24648.0
2021-11-05 09:30:00,308.3,310.05,308.3,310.05,8526.0,292.4641,294.1242,292.4641,294.1242,8526.0
2021-11-05 09:35:00,309.67,310.14,308.72,308.72,1000.0,293.7637,294.2096,292.8625,292.8625,1000.0
2021-11-05 09:40:00,309.13,310.26,308.61,309.42,1200.0,293.2514,294.3234,292.7581,293.5265,1200.0
2021-11-05 09:45:00,308.98,309.13,308.48,308.48,3000.0,293.1091,293.2514,292.6348,292.6348,3000.0
2021-11-05 09:50:00,309.02,309.11,307.74,308.63,3206.0,293.1471,293.2325,291.9328,292.7771,3206.0
2021-11-05 09:55:00,308.83,309.15,308.37,308.98,3027.0,292.9668,293.2704,292.5305,293.1091,3027.0
2021-11-05 10:00:00,308.98,309.59,308.83,309.59,1300.0,293.1091,293.6878,292.9668,293.6878,1300.0
2021-11-05 10:05:00,309.45,309.45,308.63,309.14,2776.0,293.555,293.555,292.7771,293.2609,2776.0
2021-11-05 10:10:00,309.39,309.67,309.14,309.14,1900.0,293.4981,293.7637,293.2609,293.2609,1900.0
2021-11-05 10:15:00,309.32,309.6,308.71,308.94,2334.0,293.4317,293.6973,292.853,293.0712,2334.0
2021-11-05 10:20:00,308.94,308.95,308.01,308.43,1826.0,293.0712,293.0807,292.189,292.5874,1826.0
2021-11-05 10:25:00,308.43,308.73,308.4,308.73,1492.0,292.5874,292.872,292.5589,292.872,1492.0
2021-11-05 10:30:00,308.74,308.84,308.4,308.61,1656.0,292.8815,292.9763,292.5589,292.7581,1656.0
2021-11-05 10:35:00,308.7,309.02,308.5,308.5,1507.0,292.8435,293.1471,292.6538,292.6538,1507.0
2021-11-05 10:40:00,308.27,308.77,308.27,308.77,923.0,292.4356,292.9099,292.4356,292.9099,923.0
2021-11-05 10:45:00,308.96,308.96,308.63,308.66,1116.0,293.0902,293.0902,292.7771,292.8056,1116.0
2021-11-05 10:50:00,308.91,308.92,308.64,308.64,1613.0,293.0427,293.0522,292.7866,292.7866,1613.0
2021-11-05 10:55:00,309.12,309.12,308.42,308.72,2301.0,293.2419,293.2419,292.5779,292.8625,2301.0
2021-11-05 11:00:00,308.72,309.23,308.64,309.22,2209.0,292.8625,293.3463,292.7866,293.3368,2209.0
2021-11-05 11:05:00,309.08,309.24,308.78,309.16,2968.0,293.204,293.3558,292.9194,293.2799,2968.0
2021-11-05 11:10:00,309.16,309.33,309.12,309.2,3510.0,293.2799,293.4412,293.2419,293.3178,3510.0
2021-11-05 11:15:00,309.16,309.2,308.98,309.2,1135.0,293.2799,293.3178,293.1091,293.3178,1135.0
2021-11-05 11:20:00,309.2,309.3,309.08,309.22,1959.0,293.3178,293.4127,293.204,293.3368,1959.0
2021-11-05 11:25:00,309.07,309.08,308.36,308.36,1200.0,293.1945,293.204,292.521,292.521,1200.0
2021-11-05 11:30:00,308.56,308.61,308.19,308.31,2542.0,292.7107,292.7581,292.3597,292.4736,2542.0
2021-11-05 11:35:00,308.53,308.54,308.19,308.3,1096.0,292.6823,292.6917,292.3597,292.4641,1096.0
2021-11-05 11:40:00,308.05,308.05,307.46,307.46,2000.0,292.2269,292.2269,291.6672,291.6672,2000.0
2021-11-05 11:45:00,307.35,307.8,307.29,307.42,2204.0,291.5629,291.9897,291.5059,291.6293,2204.0
2021-11-05 11:50:00,307.38,307.4,306.64,306.65,1585.0,291.5913,291.6103,290.8893,290.8988,1585.0
2021-11-05 11:55:00,306.73,306.73,306.44,306.65,2358.0,290.9747,290.9747,290.6996,290.8988,2358.0
2021-11-05 12:00:00,306.68,307.15,306.46,307.15,4427.0,290.9273,291.3731,290.7186,291.3731,4427.0
2021-11-05 12:05:00,307.01,307.09,306.87,307.02,1079.0,291.2403,291.3162,291.1075,291.2498,1079.0
2021-11-05 12:10:00,307.06,307.07,306.81,306.81,1302.0,291.2878,291.2972,291.0506,291.0506,1302.0
2021-11-05 12:15:00,306.68,307.14,306.68,307.11,3193.0,290.9273,291.3637,290.9273,291.3352,3193.0
2021-11-05 12:20:00,307.15,307.4,307.15,307.31,1602.0,291.3731,291.6103,291.3731,291.5249,1602.0
2021-11-05 12:25:00,307.32,307.32,307.19,307.3,705.0,291.5344,291.5344,291.4111,291.5154,705.0
2021-11-05 12:30:00,307.66,307.89,307.63,307.69,1300.0,291.8569,292.0751,291.8285,291.8854,1300.0
2021-11-05 12:35:00,307.76,307.77,307.52,307.52,1112.0,291.9518,291.9613,291.7241,291.7241,1112.0
2021-11-05 12:40:00,307.25,307.25,307.25,307.25,500.0,291.468,291.468,291.468,291.468,500.0
2021-11-05 12:45:00,306.98,307.51,306.86,307.31,2223.0,291.2119,291.7146,291.098,291.5249,2223.0
2021-11-05 12:50:00,307.27,307.27,307.09,307.1,553.0,291.487,291.487,291.3162,291.3257,553.0
2021-11-05 12:55:00,306.87,306.87,306.69,306.69,745.0,291.1075,291.1075,290.9368,290.9368,745.0
2021-11-05 13:00:00,306.8,306.98,306.45,306.74,2029.0,291.0411,291.2119,290.7091,290.9842,2029.0
2021-11-05 13:05:00,306.75,306.79,306.39,306.4,1000.0,290.9937,291.0316,290.6522,290.6617,1000.0
2021-11-05 13:10:00,306.41,306.6,306.29,306.41,3585.0,290.6711,290.8514,290.5573,290.6711,3585.0
2021-11-05 13:15:00,306.27,306.8,306.27,306.8,1103.0,290.5383,291.0411,290.5383,291.0411,1103.0
2021-11-05 13:20:00,306.98,307.03,306.7,306.71,2300.0,291.2119,291.2593,290.9463,290.9557,2300.0
2021-11-05 13:25:00,306.5,306.51,305.89,305.89,1884.0,290.7565,290.766,290.1779,290.1779,1884.0
2021-11-05 13:30:00,305.95,306.6,305.78,306.57,2581.0,290.2348,290.8514,290.0735,290.8229,2581.0
2021-11-05 13:35:00,306.25,306.41,306.16,306.21,1539.0,290.5194,290.6711,290.434,290.4814,1539.0
2021-11-05 13:40:00,306.26,306.26,305.96,306.12,2478.0,290.5289,290.5289,290.2443,290.396,2478.0
2021-11-05 13:45:00,306.03,306.16,305.6,306.16,2030.0,290.3107,290.434,289.9028,290.434,2030.0
2021-11-05 13:50:00,306.22,306.58,306.16,306.54,2600.0,290.4909,290.8324,290.434,290.7945,2600.0
2021-11-05 13:55:00,306.38,306.91,306.38,306.78,4645.0,290.6427,291.1455,290.6427,291.0221,4645.0
2021-11-05 14:00:00,306.77,306.93,306.28,306.59,4169.0,291.0127,291.1644,290.5478,290.8419,4169.0
2021-11-05 14:05:00,306.79,306.88,306.6,306.73,2098.0,291.0316,291.117,290.8514,290.9747,2098.0
2021-11-05 14:10:00,306.8,306.88,306.74,306.82,1495.0,291.0411,291.117,290.9842,291.0601,1495.0
2021-11-05 14:15:00,306.81,306.81,306.71,306.76,711.0,291.0506,291.0506,290.9557,291.0032,711.0
2021-11-05 14:20:00,306.74,306.74,306.44,306.54,1100.0,290.9842,290.9842,290.6996,290.7945,1100.0
2021-11-05 14:25:00,306.45,306.89,306.41,306.89,3311.0,290.7091,291.1265,290.6711,291.1265,3311.0
2021-11-05 14:30:00,306.88,306.92,306.59,306.7,13874.0,291.117,291.155,290.8419,290.9463,13874.0
2021-11-05 14:35:00,306.43,306.43,306.22,306.32,1001.0,290.6901,290.6901,290.4909,290.5858,1001.0
2021-11-05 14:40:00,306.22,306.22,305.93,305.93,400.0,290.4909,290.4909,290.2158,290.2158,400.0
2021-11-05 14:45:00,305.93,306.0,305.62,305.89,1555.0,290.2158,290.2822,289.9217,290.1779,1555.0
2021-11-05 14:50:00,305.89,306.0,305.72,305.97,1317.0,290.1779,290.2822,290.0166,290.2537,1317.0
2021-11-05 14:55:00,305.97,306.05,305.85,306.05,1012.0,290.2537,290.3296,290.1399,290.3296,1012.0
2021-11-05 15:00:00,306.04,306.04,305.44,305.44,1175.0,290.3202,290.3202,289.751,289.751,1175.0
2021-11-05 15:05:00,305.52,305.72,305.47,305.48,3332.0,289.8269,290.0166,289.7794,289.7889,3332.0
2021-11-05 15:10:00,305.38,305.79,305.37,305.79,2020.0,289.6941,290.083,289.6846,290.083,2020.0
2021-11-05 15:15:00,305.81,305.81,305.6,305.61,1702.0,290.102,290.102,289.9028,289.9122,1702.0
2021-11-05 15:20:00,305.5,305.5,305.1,305.1,1317.0,289.8079,289.8079,289.4284,289.4284,1317.0
2021-11-05 15:25:00,305.17,305.17,304.88,305.1,4244.0,289.4948,289.4948,289.2197,289.4284,4244.0
2021-11-05 15:30:00,305.09,305.51,305.08,305.47,3810.0,289.4189,289.8174,289.4095,289.7794,3810.0
2021-11-05 15:35:00,306.04,306.27,305.87,306.02,2572.0,290.3202,290.5383,290.1589,290.3012,2572.0
2021-11-05 15:40:00,305.92,306.03,305.47,305.65,1937.0,290.2063,290.3107,289.7794,289.9502,1937.0
2021-11-05 15:45:00,305.59,305.96,305.4,305.4,4547.0,289.8933,290.2443,289.713,289.713,4547.0
2021-11-05 15:50:00,305.61,306.04,305.37,305.46,7902.0,289.9122,290.3202,289.6846,289.7699,7902.0
2021-11-05 15:55:00,305.38,305.42,304.96,305.25,23451.0,289.6941,289.732,289.2956,289.5707,23451.0
2021-11-08 09:30:00,307.15,308.16,306.81,306.81,3313.0,291.3731,292.3313,291.0506,291.0506,3313.0
2021-11-08 09:35:00,307.21,308.15,307.2,307.96,1964.0,291.4301,292.3218,291.4206,292.1415,1964.0
2021-11-08 09:40:00,307.55,308.3,306.98,307.98,1200.0,291.7526,292.4641,291.2119,292.1605,1200.0
2021-11-08 09:45:00,307.99,308.09,306.96,307.77,1902.0,292.17,292.2649,291.1929,291.9613,1902.0
2021-11-08 09:50:00,307.77,307.77,307.18,307.32,1601.0,291.9613,291.9613,291.4016,291.5344,1601.0
2021-11-08 09:55:00,306.94,307.05,306.12,306.13,801.0,291.1739,291.2783,290.396,290.4055,801.0
2021-11-08 10:00:00,306.15,306.62,305.73,305.86,3630.0,290.4245,290.8704,290.0261,290.1494,3630.0
2021-11-08 10:05:00,305.85,307.02,305.84,307.02,909.0,290.1399,291.2498,290.1304,291.2498,909.0
2021-11-08 10:10:00,307.1,308.15,306.95,307.3,2606.0,291.3257,292.3218,291.1834,291.5154,2606.0
2021-11-08 10:15:00,307.38,307.59,307.05,307.05,1998.0,291.5913,291.7905,291.2783,291.2783,1998.0
2021-11-08 10:20:00,307.05,307.88,307.04,307.81,1650.0,291.2783,292.0656,291.2688,291.9992,1650.0
2021-11-08 10:25:00,308.71,308.71,308.59,308.59,346.0,292.853,292.853,292.7392,292.7392,346.0
2021-11-08 10:30:00,308.1,308.1,307.18,307.78,1605.0,292.2743,292.2743,291.4016,291.9708,1605.0
2021-11-08 10:35:00,307.98,308.6,307.98,308.18,4564.0,292.1605,292.7487,292.1605,292.3502,4564.0
2021-11-08 10:40:00,307.79,308.0,307.41,308.0,1201.0,291.9803,292.1795,291.6198,292.1795,1201.0
2021-11-08 10:45:00,308.66,309.0,308.5,308.96,1900.0,292.8056,293.1281,292.6538,293.0902,1900.0
2021-11-08 10:50:00,308.78,308.97,308.23,308.24,2253.0,292.9194,293.0997,292.3977,292.4071,2253.0
2021-11-08 10:55:00,308.32,308.58,308.32,308.48,1600.0,292.483,292.7297,292.483,292.6348,1600.0
2021-11-08 11:00:00,308.48,308.74,308.43,308.43,2555.0,292.6348,292.8815,292.5874,292.5874,2555.0
2021-11-08 11:05:00,308.14,308.14,307.67,307.67,2199.0,292.3123,292.3123,291.8664,291.8664,2199.0
2021-11-08 11:10:00,308.01,308.73,308.01,308.45,2917.0,292.189,292.872,292.189,292.6064,2917.0
2021-11-08 11:15:00,308.61,309.1,308.33,309.1,1584.0,292.7581,293.223,292.4925,293.223,1584.0
2021-11-08 11:20:00,308.65,308.65,308.32,308.32,400.0,292.7961,292.7961,292.483,292.483,400.0
2021-11-08 11:25:00,308.34,308.53,308.22,308.29,802.0,292.502,292.6823,292.3882,292.4546,802.0
2021-11-08 11:30:00,308.37,308.42,307.75,308.06,1008.0,292.5305,292.5779,291.9423,292.2364,1008.0
2021-11-08 11:35:00,307.89,308.18,307.31,307.55,1944.0,292.0751,292.3502,291.5249,291.7526,1944.0
2021-11-08 11:40:00,307.54,307.58,307.54,307.58,300.0,291.7431,291.781,291.7431,291.781,300.0
2021-11-08 11:45:00,307.72,307.73,307.41,307.55,860.0,291.9139,291.9233,291.6198,291.7526,860.0
2021-11-08 11:50:00,307.55,307.73,307.55,307.71,1400.0,291.7526,291.9233,291.7526,291.9044,1400.0
2021-11-08 11:55:00,307.7,307.7,307.03,307.03,1200.0,291.8949,291.8949,291.2593,291.2593,1200.0
2021-11-08 12:00:00,306.89,307.02,306.66,306.66,801.0,291.1265,291.2498,290.9083,290.9083,801.0
2021-11-08 12:05:00,306.7,306.93,306.61,306.93,1103.0,290.9463,291.1644,290.8609,291.1644,1103.0
2021-11-08 12:10:00,307.24,307.39,307.17,307.17,2437.0,291.4585,291.6008,291.3921,291.3921,2437.0
2021-11-08 12:15:00,307.29,307.75,307.29,307.75,920.0,291.5059,291.9423,291.5059,291.9423,920.0
2021-11-08 12:20:00,307.47,307.49,307.16,307.48,900.0,291.6767,291.6957,291.3826,291.6862,900.0
2021-11-08 12:25:00,307.48,307.48,307.36,307.36,700.0,291.6862,291.6862,291.5723,291.5723,700.0
2021-11-08 12:30:00,307.32,307.32,306.96,306.96,529.0,291.5344,291.5344,291.1929,291.1929,529.0
2021-11-08 12:35:00,307.35,307.35,307.02,307.02,1320.0,291.5629,291.5629,291.2498,291.2498,1320.0
2021-11-08 12:40:00,307.02,307.23,306.78,307.23,1826.0,291.2498,291.449,291.0221,291.449,1826.0
2021-11-08 12:45:00,307.09,307.14,306.93,307.13,1032.0,291.3162,291.3637,291.1644,291.3542,1032.0
2021-11-08 12:50:00,307.12,307.12,306.73,306.79,1507.0,291.3447,291.3447,290.9747,291.0316,1507.0
2021-11-08 12:55:00,306.73,306.91,306.63,306.91,1965.0,290.9747,291.1455,290.8798,291.1455,1965.0
2021-11-08 13:00:00,306.91,307.36,306.85,307.25,1200.0,291.1455,291.5723,291.0885,291.468,1200.0
2021-11-08 13:05:00,307.18,307.25,307.14,307.14,1117.0,291.4016,291.468,291.3637,291.3637,1117.0
2021-11-08 13:10:00,306.99,307.01,306.82,306.82,1635.0,291.2214,291.2403,291.0601,291.0601,1635.0
2021-11-08 13:15:00,306.74,306.74,306.74,306.74,206.0,290.9842,290.9842,290.9842,290.9842,206.0
2021-11-08 13:20:00,306.71,306.73,306.68,306.73,1000.0,290.9557,290.9747,290.9273,290.9747,1000.0
2021-11-08 13:25:00,306.75,306.9,306.75,306.75,1320.0,290.9937,291.136,290.9937,290.9937,1320.0
2021-11-08 13:30:00,306.71,306.82,306.5,306.7,1339.0,290.9557,291.0601,290.7565,290.9463,1339.0
2021-11-08 13:35:00,306.68,306.75,306.54,306.7,1654.0,290.9273,290.9937,290.7945,290.9463,1654.0
2021-11-08 13:40:00,306.68,306.68,306.46,306.47,1037.0,290.9273,290.9273,290.7186,290.7281,1037.0
2021-11-08 13:45:00,306.46,306.5,306.46,306.5,200.0,290.7186,290.7565,290.7186,290.7565,200.0
2021-11-08 13:50:00,306.48,306.62,306.48,306.62,812.0,290.7376,290.8704,290.7376,290.8704,812.0
2021-11-08 13:55:00,306.94,306.98,306.73,306.73,1490.0,291.1739,291.2119,290.9747,290.9747,1490.0
2021-11-08 14:00:00,306.65,306.73,306.64,306.68,663.0,290.8988,290.9747,290.8893,290.9273,663.0
2021-11-08 14:05:00,307.0,307.06,306.87,306.87,1648.0,291.2308,291.2878,291.1075,291.1075,1648.0
2021-11-08 14:10:00,306.76,306.76,306.76,306.76,403.0,291.0032,291.0032,291.0032,291.0032,403.0
2021-11-08 14:15:00,306.68,306.83,306.62,306.73,2567.0,290.9273,291.0696,290.8704,290.9747,2567.0
2021-11-08 14:20:00,306.62,306.62,306.14,306.3,900.0,290.8704,290.8704,290.415,290.5668,900.0
2021-11-08 14:25:00,306.03,306.22,306.03,306.22,664.0,290.3107,290.4909,290.3107,290.4909,664.0
2021-11-08 14:30:00,306.19,306.95,306.19,306.94,1561.0,290.4624,291.1834,290.4624,291.1739,1561.0
2021-11-08 14:35:00,306.81,306.82,306.44,306.44,600.0,291.0506,291.0601,290.6996,290.6996,600.0
2021-11-08 14:40:00,306.58,306.61,306.39,306.4,1872.0,290.8324,290.8609,290.6522,290.6617,1872.0
2021-11-08 14:45:00,306.4,306.58,306.26,306.43,1635.0,290.6617,290.8324,290.5289,290.6901,1635.0
2021-11-08 14:50:00,306.43,306.7,306.35,306.67,800.0,290.6901,290.9463,290.6142,290.9178,800.0
2021-11-08 14:55:00,306.88,306.93,306.88,306.93,200.0,291.117,291.1644,291.117,291.1644,200.0
2021-11-08 15:00:00,307.04,307.21,306.84,306.84,3174.0,291.2688,291.4301,291.0791,291.0791,3174.0
2021-11-08 15:05:00,306.95,307.02,306.63,306.63,998.0,291.1834,291.2498,290.8798,290.8798,998.0
2021-11-08 15:10:00,306.69,306.81,306.68,306.69,1533.0,290.9368,291.0506,290.9273,290.9368,1533.0
2021-11-08 15:15:00,306.84,306.89,306.72,306.72,1807.0,291.0791,291.1265,290.9652,290.9652,1807.0
2021-11-08 15:20:00,306.76,306.86,306.72,306.86,2316.0,291.0032,291.098,290.9652,291.098,2316.0
2021-11-08 15:25:00,306.86,306.86,306.48,306.59,1950.0,291.098,291.098,290.7376,290.8419,1950.0
2021-11-08 15:30:00,306.59,307.15,306.49,307.01,3913.0,290.8419,291.3731,290.747,291.2403,3913.0
2021-11-08 15:35:00,307.12,307.48,307.12,307.34,3368.0,291.3447,291.6862,291.3447,291.5534,3368.0
2021-11-08 15:40:00,307.37,307.37,306.9,307.25,4595.0,291.5818,291.5818,291.136,291.468,4595.0
2021-11-08 15:45:00,307.11,307.22,306.87,306.87,5544.0,291.3352,291.4395,291.1075,291.1075,5544.0
2021-11-08 15:50:00,306.95,307.2,306.84,307.06,6666.0,291.1834,291.4206,291.0791,291.2878,6666.0
2021-11-08 15:55:00,307.19,307.2,306.87,306.93,19528.0,291.4111,291.4206,291.1075,291.1644,19528.0
2021-11-09 09:30:00,305.12,306.89,305.12,306.88,5508.0,289.4474,291.1265,289.4474,291.117,5508.0
2021-11-09 09:35:00,306.88,306.88,305.6,305.6,1000.0,291.117,291.117,289.9028,289.9028,1000.0
2021-11-09 09:40:00,305.6,305.61,304.77,304.77,1500.0,289.9028,289.9122,289.1154,289.1154,1500.0
2021-11-09 09:45:00,304.75,304.95,304.59,304.59,2263.0,289.0964,289.2861,288.9446,288.9446,2263.0
2021-11-09 09:50:00,304.39,305.35,304.39,304.69,2113.0,288.7549,289.6656,288.7549,289.0395,2113.0
2021-11-09 09:55:00,304.81,304.81,303.06,303.44,3901.0,289.1533,289.1533,287.4932,287.8537,3901.0
2021-11-09 10:00:00,303.98,305.29,303.12,303.38,5648.0,288.366,289.6087,287.5501,287.7968,5648.0
2021-11-09 10:05:00,303.98,304.59,303.94,304.18,1740.0,288.366,288.9446,288.328,288.5557,1740.0
2021-11-09 10:10:00,303.91,305.37,303.91,305.37,1806.0,288.2996,289.6846,288.2996,289.6846,1806.0
2021-11-09 10:15:00,305.07,305.4,303.9,304.18,2726.0,289.4,289.713,288.2901,288.5557,2726.0
2021-11-09 10:20:00,304.18,304.77,304.15,304.64,1872.0,288.5557,289.1154,288.5272,288.9921,1872.0
2021-11-09 10:25:00,304.86,305.52,304.74,305.18,3369.0,289.2008,289.8269,289.0869,289.5043,3369.0
2021-11-09 10:30:00,305.22,305.68,305.21,305.68,4198.0,289.5423,289.9786,289.5328,289.9786,4198.0
2021-11-09 10:35:00,305.49,305.66,304.83,304.92,1000.0,289.7984,289.9597,289.1723,289.2577,1000.0
2021-11-09 10:40:00,304.33,304.6,304.33,304.6,800.0,288.698,288.9541,288.698,288.9541,800.0
2021-11-09 10:45:00,304.61,304.61,304.08,304.52,1600.0,288.9636,288.9636,288.4608,288.8782,1600.0
2021-11-09 10:50:00,303.93,304.27,303.48,304.26,3103.0,288.3185,288.6411,287.8916,288.6316,3103.0
2021-11-09 10:55:00,304.44,304.65,304.11,304.11,5708.0,288.8023,289.0015,288.4893,288.4893,5708.0
2021-11-09 11:00:00,304.11,304.56,303.97,304.44,2587.0,288.4893,288.9162,288.3565,288.8023,2587.0
2021-11-09 11:05:00,304.61,304.75,304.32,304.4,1339.0,288.9636,289.0964,288.6885,288.7644,1339.0
2021-11-09 11:10:00,304.2,304.2,303.23,303.62,2203.0,288.5747,288.5747,287.6545,288.0245,2203.0
2021-11-09 11:15:00,303.73,304.37,303.72,304.37,1100.0,288.1288,288.7359,288.1193,288.7359,1100.0
2021-11-09 11:20:00,303.99,303.99,303.22,303.41,1813.0,288.3755,288.3755,287.645,287.8252,1813.0
2021-11-09 11:25:00,303.4,303.41,302.8,302.8,1600.0,287.8158,287.8252,287.2466,287.2466,1600.0
2021-11-09 11:30:00,302.93,303.43,302.93,303.43,2417.0,287.3699,287.8442,287.3699,287.8442,2417.0
2021-11-09 11:35:00,303.53,303.53,302.88,302.88,1400.0,287.9391,287.9391,287.3225,287.3225,1400.0
2021-11-09 11:40:00,303.04,303.2,302.97,302.97,1600.0,287.4742,287.626,287.4078,287.4078,1600.0
2021-11-09 11:45:00,303.14,303.6,302.94,303.29,4378.0,287.5691,288.0055,287.3794,287.7114,4378.0
2021-11-09 11:50:00,303.29,303.59,303.28,303.38,3956.0,287.7114,287.996,287.7019,287.7968,3956.0
2021-11-09 11:55:00,303.18,303.24,302.98,303.04,2325.0,287.6071,287.664,287.4173,287.4742,2325.0
2021-11-09 12:00:00,302.95,303.19,302.55,303.14,4726.0,287.3889,287.6165,287.0094,287.5691,4726.0
2021-11-09 12:05:00,302.93,303.56,302.9,303.49,3893.0,287.3699,287.9675,287.3414,287.9011,3893.0
2021-11-09 12:10:00,303.68,304.69,303.68,304.22,2755.0,288.0814,289.0395,288.0814,288.5936,2755.0
2021-11-09 12:15:00,304.48,304.48,304.29,304.3,1527.0,288.8403,288.8403,288.66,288.6695,1527.0
2021-11-09 12:20:00,304.29,304.36,304.11,304.17,2802.0,288.66,288.7264,288.4893,288.5462,2802.0
2021-11-09 12:25:00,303.74,303.92,303.68,303.84,3000.0,288.1383,288.309,288.0814,288.2332,3000.0
2021-11-09 12:30:00,303.96,304.28,303.96,304.16,1431.0,288.347,288.6506,288.347,288.5367,1431.0
2021-11-09 12:35:00,304.41,304.42,304.35,304.41,1000.0,288.7739,288.7834,288.717,288.7739,1000.0
2021-11-09 12:40:00,304.64,304.67,304.08,304.67,7548.0,288.9921,289.0205,288.4608,289.0205,7548.0
2021-11-09 12:45:00,304.52,304.54,304.16,304.16,3056.0,288.8782,288.8972,288.5367,288.5367,3056.0
2021-11-09 12:50:00,304.13,304.59,303.95,304.34,11354.0,288.5083,288.9446,288.3375,288.7075,11354.0
2021-11-09 12:55:00,304.19,304.43,304.18,304.32,4018.0,288.5652,288.7929,288.5557,288.6885,4018.0
2021-11-09 13:00:00,304.26,304.36,304.26,304.35,1269.0,288.6316,288.7264,288.6316,288.717,1269.0
2021-11-09 13:05:00,304.42,304.69,304.42,304.69,3618.0,288.7834,289.0395,288.7834,289.0395,3618.0
2021-11-09 13:10:00,304.64,304.68,304.38,304.5,2100.0,288.9921,289.03,288.7454,288.8593,2100.0
2021-11-09 13:15:00,304.59,304.67,304.48,304.56,2033.0,288.9446,289.0205,288.8403,288.9162,2033.0
2021-11-09 13:20:00,304.52,304.62,304.35,304.45,2849.0,288.8782,288.9731,288.717,288.8118,2849.0
2021-11-09 13:25:00,304.34,304.34,304.01,304.09,1117.0,288.7075,288.7075,288.3944,288.4703,1117.0
2021-11-09 13:30:00,304.25,304.25,303.83,303.83,1000.0,288.6221,288.6221,288.2237,288.2237,1000.0
2021-11-09 13:35:00,303.99,304.01,303.72,303.72,2033.0,288.3755,288.3944,288.1193,288.1193,2033.0
2021-11-09 13:40:00,303.71,303.77,303.53,303.53,1473.0,288.1098,288.1668,287.9391,287.9391,1473.0
2021-11-09 13:45:00,303.53,303.59,303.5,303.5,500.0,287.9391,287.996,287.9106,287.9106,500.0
2021-11-09 13:50:00,303.44,303.44,303.24,303.32,1702.0,287.8537,287.8537,287.664,287.7399,1702.0
2021-11-09 13:55:00,303.21,303.41,303.01,303.37,2703.0,287.6355,287.8252,287.4458,287.7873,2703.0
2021-11-09 14:00:00,303.29,303.72,303.29,303.65,2999.0,287.7114,288.1193,287.7114,288.0529,2999.0
2021-11-09 14:05:00,303.76,303.97,303.7,303.7,1685.0,288.1573,288.3565,288.1003,288.1003,1685.0
2021-11-09 14:10:00,303.72,303.72,303.19,303.53,2898.0,288.1193,288.1193,287.6165,287.9391,2898.0
2021-11-09 14:15:00,303.53,304.03,303.53,304.0,1841.0,287.9391,288.4134,287.9391,288.3849,1841.0
2021-11-09 14:20:00,304.06,304.25,303.74,304.1,2800.0,288.4419,288.6221,288.1383,288.4798,2800.0
2021-11-09 14:25:00,304.19,304.45,303.89,303.89,1926.0,288.5652,288.8118,288.2806,288.2806,1926.0
2021-11-09 14:30:00,303.8,304.2,303.8,304.0,5109.0,288.1952,288.5747,288.1952,288.3849,5109.0
2021-11-09 14:35:00,303.93,303.95,303.79,303.93,1801.0,288.3185,288.3375,288.1857,288.3185,1801.0
2021-11-09 14:40:00,304.03,304.09,304.03,304.04,1454.0,288.4134,288.4703,288.4134,288.4229,1454.0
2021-11-09 14:45:00,304.11,304.11,303.66,303.67,2521.0,288.4893,288.4893,288.0624,288.0719,2521.0
2021-11-09 14:50:00,303.74,304.11,303.66,304.11,2121.0,288.1383,288.4893,288.0624,288.4893,2121.0
2021-11-09 14:55:00,304.17,304.26,303.99,304.09,3536.0,288.5462,288.6316,288.3755,288.4703,3536.0
2021-11-09 15:00:00,304.15,304.38,304.14,304.23,1871.0,288.5272,288.7454,288.5177,288.6031,1871.0
2021-11-09 15:05:00,304.31,304.37,304.19,304.33,1300.0,288.679,288.7359,288.5652,288.698,1300.0
2021-11-09 15:10:00,304.22,304.49,304.14,304.15,4443.0,288.5936,288.8498,288.5177,288.5272,4443.0
2021-11-09 15:15:00,304.22,304.56,304.18,304.36,3089.0,288.5936,288.9162,288.5557,288.7264,3089.0
2021-11-09 15:20:00,304.35,304.53,304.17,304.38,3601.0,288.717,288.8877,288.5462,288.7454,3601.0
2021-11-09 15:25:00,304.45,304.51,304.3,304.4,3207.0,288.8118,288.8687,288.6695,288.7644,3207.0
2021-11-09 15:30:00,304.23,304.23,303.8,303.99,2402.0,288.6031,288.6031,288.1952,288.3755,2402.0
2021-11-09 15:35:00,303.99,304.24,303.87,304.24,2923.0,288.3755,288.6126,288.2616,288.6126,2923.0
2021-11-09 15:40:00,304.41,304.63,304.29,304.5,2857.0,288.7739,288.9826,288.66,288.8593,2857.0
2021-11-09 15:45:00,304.48,304.76,304.13,304.38,4003.0,288.8403,289.1059,288.5083,288.7454,4003.0
2021-11-09 15:50:00,304.38,304.53,304.18,304.49,5255.0,288.7454,288.8877,288.5557,288.8498,5255.0
2021-11-09 15:55:00,304.57,305.29,304.57,305.29,30880.0,288.9257,289.6087,288.9257,289.6087,30880.0
2021-11-10 09:30:00,303.49,305.54,303.49,305.31,5506.0,287.9011,289.8458,287.9011,289.6276,5506.0
2021-11-10 09:35:00,305.31,305.31,303.85,304.03,850.0,289.6276,289.6276,288.2426,288.4134,850.0
2021-11-10 09:40:00,304.94,304.98,304.79,304.98,900.0,289.2767,289.3146,289.1344,289.3146,900.0
2021-11-10 09:45:00,304.55,304.71,304.23,304.23,1300.0,288.9067,289.0585,288.6031,288.6031,1300.0
2021-11-10 09:50:00,304.17,305.11,304.17,305.11,901.0,288.5462,289.4379,288.5462,289.4379,901.0
2021-11-10 09:55:00,305.22,305.22,304.73,304.73,800.0,289.5423,289.5423,289.0774,289.0774,800.0
2021-11-10 10:00:00,304.88,305.15,304.73,305.15,1350.0,289.2197,289.4759,289.0774,289.4759,1350.0
2021-11-10 10:05:00,305.26,305.6,305.26,305.26,1509.0,289.5802,289.9028,289.5802,289.5802,1509.0
2021-11-10 10:10:00,304.91,305.08,304.46,304.46,1071.0,289.2482,289.4095,288.8213,288.8213,1071.0
2021-11-10 10:15:00,304.46,304.63,304.42,304.46,1015.0,288.8213,288.9826,288.7834,288.8213,1015.0
2021-11-10 10:20:00,304.46,304.8,304.46,304.54,1101.0,288.8213,289.1438,288.8213,288.8972,1101.0
2021-11-10 10:25:00,304.85,305.1,304.85,305.08,1323.0,289.1913,289.4284,289.1913,289.4095,1323.0
2021-11-10 10:30:00,304.81,305.18,304.76,305.18,1554.0,289.1533,289.5043,289.1059,289.5043,1554.0
2021-11-10 10:35:00,305.56,306.01,305.56,305.8,2950.0,289.8648,290.2917,289.8648,290.0925,2950.0
2021-11-10 10:40:00,305.81,305.81,305.34,305.51,932.0,290.102,290.102,289.6561,289.8174,932.0
2021-11-10 10:45:00,305.25,305.87,305.25,305.87,1000.0,289.5707,290.1589,289.5707,290.1589,1000.0
2021-11-10 10:50:00,305.97,306.1,305.9,305.94,4928.0,290.2537,290.3771,290.1873,290.2253,4928.0
2021-11-10 10:55:00,306.2,306.89,306.2,306.49,1751.0,290.4719,291.1265,290.4719,290.747,1751.0
2021-11-10 11:00:00,306.48,307.0,306.47,307.0,3008.0,290.7376,291.2308,290.7281,291.2308,3008.0
2021-11-10 11:05:00,306.82,307.05,306.62,306.74,1900.0,291.0601,291.2783,290.8704,290.9842,1900.0
2021-11-10 11:10:00,306.92,307.02,306.79,306.91,1061.0,291.155,291.2498,291.0316,291.1455,1061.0
2021-11-10 11:15:00,306.91,307.4,306.91,307.1,4217.0,291.1455,291.6103,291.1455,291.3257,4217.0
2021-11-10 11:20:00,306.98,307.66,306.98,307.65,1691.0,291.2119,291.8569,291.2119,291.8475,1691.0
2021-11-10 11:25:00,307.66,307.66,307.37,307.53,1861.0,291.8569,291.8569,291.5818,291.7336,1861.0
2021-11-10 11:30:00,307.39,307.49,307.22,307.47,1530.0,291.6008,291.6957,291.4395,291.6767,1530.0
2021-11-10 11:35:00,307.66,307.66,307.51,307.51,600.0,291.8569,291.8569,291.7146,291.7146,600.0
2021-11-10 11:40:00,307.59,307.62,307.32,307.37,687.0,291.7905,291.819,291.5344,291.5818,687.0
2021-11-10 11:45:00,307.46,307.63,307.46,307.55,1709.0,291.6672,291.8285,291.6672,291.7526,1709.0
2021-11-10 11:50:00,307.76,308.17,307.76,308.17,1880.0,291.9518,292.3407,291.9518,292.3407,1880.0
2021-11-10 11:55:00,308.17,308.17,307.94,307.99,825.0,292.3407,292.3407,292.1226,292.17,825.0
2021-11-10 12:00:00,307.98,308.25,307.87,308.25,845.0,292.1605,292.4166,292.0562,292.4166,845.0
2021-11-10 12:05:00,307.96,308.01,307.8,307.81,1016.0,292.1415,292.189,291.9897,291.9992,1016.0
2021-11-10 12:10:00,307.81,307.81,307.57,307.57,720.0,291.9992,291.9992,291.7716,291.7716,720.0
2021-11-10 12:15:00,307.54,307.54,307.54,307.54,886.0,291.7431,291.7431,291.7431,291.7431,886.0
2021-11-10 12:20:00,307.4,307.4,307.11,307.11,401.0,291.6103,291.6103,291.3352,291.3352,401.0
2021-11-10 12:25:00,307.06,307.06,307.03,307.03,200.0,291.2878,291.2878,291.2593,291.2593,200.0
2021-11-10 12:30:00,307.03,307.3,307.02,307.3,2214.0,291.2593,291.5154,291.2498,291.5154,2214.0
2021-11-10 12:35:00,307.37,307.39,307.11,307.11,1126.0,291.5818,291.6008,291.3352,291.3352,1126.0
2021-11-10 12:40:00,307.26,307.27,306.75,306.75,3065.0,291.4775,291.487,290.9937,290.9937,3065.0
2021-11-10 12:45:00,306.73,306.75,306.24,306.24,900.0,290.9747,290.9937,290.5099,290.5099,900.0
2021-11-10 12:50:00,306.46,306.48,306.3,306.32,1654.0,290.7186,290.7376,290.5668,290.5858,1654.0
2021-11-10 12:55:00,306.32,306.32,306.3,306.3,500.0,290.5858,290.5858,290.5668,290.5668,500.0
2021-11-10 13:00:00,306.12,306.51,306.12,306.47,1530.0,290.396,290.766,290.396,290.7281,1530.0
2021-11-10 13:05:00,306.14,306.36,305.84,306.35,2669.0,290.415,290.6237,290.1304,290.6142,2669.0
2021-11-10 13:10:00,306.61,306.87,306.4,306.41,2138.0,290.8609,291.1075,290.6617,290.6711,2138.0
2021-11-10 13:15:00,306.4,306.4,305.99,305.99,1245.0,290.6617,290.6617,290.2727,290.2727,1245.0
2021-11-10 13:20:00,305.85,305.85,305.84,305.84,400.0,290.1399,290.1399,290.1304,290.1304,400.0
2021-11-10 13:25:00,305.84,305.95,305.68,305.91,1602.0,290.1304,290.2348,289.9786,290.1968,1602.0
2021-11-10 13:30:00,305.68,305.86,305.57,305.86,1300.0,289.9786,290.1494,289.8743,290.1494,1300.0
2021-11-10 13:35:00,305.75,305.9,305.56,305.68,6875.0,290.045,290.1873,289.8648,289.9786,6875.0
2021-11-10 13:40:00,305.71,305.71,305.42,305.42,683.0,290.0071,290.0071,289.732,289.732,683.0
2021-11-10 13:45:00,305.42,305.42,304.89,304.89,1513.0,289.732,289.732,289.2292,289.2292,1513.0
2021-11-10 13:50:00,304.75,304.75,304.36,304.38,1792.0,289.0964,289.0964,288.7264,288.7454,1792.0
2021-11-10 13:55:00,304.37,304.37,303.87,304.28,2243.0,288.7359,288.7359,288.2616,288.6506,2243.0
2021-11-10 14:00:00,304.0,304.0,303.16,303.38,1976.0,288.3849,288.3849,287.5881,287.7968,1976.0
2021-11-10 14:05:00,303.26,303.65,303.13,303.65,2230.0,287.6829,288.0529,287.5596,288.0529,2230.0
2021-11-10 14:10:00,303.26,303.26,302.97,303.01,616.0,287.6829,287.6829,287.4078,287.4458,616.0
2021-11-10 14:15:00,303.04,303.61,303.04,303.61,1302.0,287.4742,288.015,287.4742,288.015,1302.0
2021-11-10 14:20:00,303.59,303.74,303.36,303.36,1000.0,287.996,288.1383,287.7778,287.7778,1000.0
2021-11-10 14:25:00,303.35,303.42,302.72,302.72,936.0,287.7683,287.8347,287.1707,287.1707,936.0
2021-11-10 14:30:00,302.91,303.23,302.9,302.9,1384.0,287.3509,287.6545,287.3414,287.3414,1384.0
2021-11-10 14:35:00,302.9,303.46,302.76,303.05,1427.0,287.3414,287.8727,287.2086,287.4837,1427.0
2021-11-10 14:40:00,303.0,303.0,302.19,302.19,1603.0,287.4363,287.4363,286.6679,286.6679,1603.0
2021-11-10 14:45:00,302.47,303.35,302.47,303.34,1900.0,286.9335,287.7683,286.9335,287.7588,1900.0
2021-11-10 14:50:00,303.45,303.66,303.13,303.5,2215.0,287.8632,288.0624,287.5596,287.9106,2215.0
2021-11-10 14:55:00,303.25,303.29,303.05,303.05,1577.0,287.6735,287.7114,287.4837,287.4837,1577.0
2021-11-10 15:00:00,303.31,303.59,303.07,303.07,2735.0,287.7304,287.996,287.5027,287.5027,2735.0
2021-11-10 15:05:00,303.03,303.45,302.92,303.4,2301.0,287.4648,287.8632,287.3604,287.8158,2301.0
2021-11-10 15:10:00,303.41,303.88,303.41,303.88,2200.0,287.8252,288.2711,287.8252,288.2711,2200.0
2021-11-10 15:15:00,303.88,304.62,303.85,304.62,3081.0,288.2711,288.9731,288.2426,288.9731,3081.0
2021-11-10 15:20:00,304.62,304.67,304.13,304.13,4302.0,288.9731,289.0205,288.5083,288.5083,4302.0
2021-11-10 15:25:00,304.23,305.06,304.23,304.95,4603.0,288.6031,289.3905,288.6031,289.2861,4603.0
2021-11-10 15:30:00,304.87,304.97,304.58,304.67,7329.0,289.2102,289.3051,288.9351,289.0205,7329.0
2021-11-10 15:35:00,304.67,304.67,304.39,304.54,6945.0,289.0205,289.0205,288.7549,288.8972,6945.0
2021-11-10 15:40:00,304.63,305.06,304.43,304.46,5686.0,288.9826,289.3905,288.7929,288.8213,5686.0
2021-11-10 15:45:00,304.52,304.57,304.15,304.26,6862.0,288.8782,288.9257,288.5272,288.6316,6862.0
2021-11-10 15:50:00,304.28,304.84,304.09,304.63,14629.0,288.6506,289.1818,288.4703,288.9826,14629.0
2021-11-10 15:55:00,304.74,305.2,304.61,304.86,32737.0,289.0869,289.5233,288.9636,289.2008,32737.0
2021-11-11 09:30:00,304.35,305.21,303.54,304.52,6055.0,288.717,289.5328,287.9486,288.8782,6055.0
2021-11-11 09:35:00,303.97,303.97,303.97,303.97,259.0,288.3565,288.3565,288.3565,288.3565,259.0
2021-11-11 09:40:00,305.25,305.5,305.25,305.5,499.0,289.5707,289.8079,289.5707,289.8079,499.0
2021-11-11 09:45:00,306.0,307.1,306.0,306.85,2169.0,290.2822,291.3257,290.2822,291.0885,2169.0
2021-11-11 09:50:00,306.68,306.68,306.14,306.14,1300.0,290.9273,290.9273,290.415,290.415,1300.0
2021-11-11 09:55:00,305.9,306.01,305.76,306.0,1200.0,290.1873,290.2917,290.0545,290.2822,1200.0
2021-11-11 10:00:00,305.98,306.67,305.41,306.67,2700.0,290.2632,290.9178,289.7225,290.9178,2700.0
2021-11-11 10:05:00,306.37,306.79,306.13,306.13,2709.0,290.6332,291.0316,290.4055,290.4055,2709.0
2021-11-11 10:10:00,306.46,306.63,306.38,306.43,1119.0,290.7186,290.8798,290.6427,290.6901,1119.0
2021-11-11 10:15:00,306.37,306.73,306.17,306.38,2633.0,290.6332,290.9747,290.4435,290.6427,2633.0
2021-11-11 10:20:00,306.35,306.35,305.79,305.98,500.0,290.6142,290.6142,290.083,290.2632,500.0
2021-11-11 10:25:00,306.0,306.15,305.48,305.54,1191.0,290.2822,290.4245,289.7889,289.8458,1191.0
2021-11-11 10:30:00,305.12,305.69,305.09,305.68,1513.0,289.4474,289.9881,289.4189,289.9786,1513.0
2021-11-11 10:35:00,305.6,306.0,305.51,305.95,906.0,289.9028,290.2822,289.8174,290.2348,906.0
2021-11-11 10:40:00,306.13,306.53,306.13,306.53,1862.0,290.4055,290.785,290.4055,290.785,1862.0
2021-11-11 10:45:00,306.61,307.06,306.6,306.99,1852.0,290.8609,291.2878,290.8514,291.2214,1852.0
2021-11-11 10:50:00,307.02,307.02,306.89,307.01,800.0,291.2498,291.2498,291.1265,291.2403,800.0
2021-11-11 10:55:00,307.01,307.01,306.4,306.4,1100.0,291.2403,291.2403,290.6617,290.6617,1100.0
2021-11-11 11:00:00,306.41,306.56,306.1,306.22,1505.0,290.6711,290.8134,290.3771,290.4909,1505.0
2021-11-11 11:05:00,306.23,306.23,305.89,305.94,500.0,290.5004,290.5004,290.1779,290.2253,500.0
2021-11-11 11:10:00,306.53,306.53,306.5,306.53,752.0,290.785,290.785,290.7565,290.785,752.0
2021-11-11 11:15:00,306.6,306.72,306.54,306.59,1699.0,290.8514,290.9652,290.7945,290.8419,1699.0
2021-11-11 11:20:00,306.75,306.75,306.55,306.63,1270.0,290.9937,290.9937,290.804,290.8798,1270.0
2021-11-11 11:25:00,306.84,306.84,306.43,306.43,943.0,291.0791,291.0791,290.6901,290.6901,943.0
2021-11-11 11:30:00,306.53,306.97,306.48,306.9,2575.0,290.785,291.2024,290.7376,291.136,2575.0
2021-11-11 11:35:00,306.9,307.53,306.9,307.37,862.0,291.136,291.7336,291.136,291.5818,862.0
2021-11-11 11:40:00,307.24,307.35,307.0,307.0,503.0,291.4585,291.5629,291.2308,291.2308,503.0
2021-11-11 11:45:00,307.0,307.04,306.92,306.92,401.0,291.2308,291.2688,291.155,291.155,401.0
2021-11-11 11:50:00,306.92,306.92,306.8,306.8,500.0,291.155,291.155,291.0411,291.0411,500.0
2021-11-11 11:55:00,306.8,306.83,306.68,306.82,506.0,291.0411,291.0696,290.9273,291.0601,506.0
2021-11-11 12:00:00,306.85,307.06,306.85,306.99,526.0,291.0885,291.2878,291.0885,291.2214,526.0
2021-11-11 12:05:00,306.86,306.98,306.86,306.98,850.0,291.098,291.2119,291.098,291.2119,850.0
2021-11-11 12:10:00,306.67,306.67,306.4,306.41,1106.0,290.9178,290.9178,290.6617,290.6711,1106.0
2021-11-11 12:15:00,306.12,306.34,306.12,306.34,936.0,290.396,290.6047,290.396,290.6047,936.0
2021-11-11 12:20:00,306.72,306.72,306.72,306.72,700.0,290.9652,290.9652,290.9652,290.9652,700.0
2021-11-11 12:25:00,306.62,307.1,306.62,307.1,740.0,290.8704,291.3257,290.8704,291.3257,740.0
2021-11-11 12:30:00,307.1,307.1,306.58,306.71,558.0,291.3257,291.3257,290.8324,290.9557,558.0
2021-11-11 12:35:00,306.88,307.09,306.88,307.09,603.0,291.117,291.3162,291.117,291.3162,603.0
2021-11-11 12:40:00,307.16,307.2,306.97,306.97,1173.0,291.3826,291.4206,291.2024,291.2024,1173.0
2021-11-11 12:45:00,306.95,307.07,306.94,306.94,300.0,291.1834,291.2972,291.1739,291.1739,300.0
2021-11-11 12:50:00,307.13,307.15,306.95,306.95,1003.0,291.3542,291.3731,291.1834,291.1834,1003.0
2021-11-11 12:55:00,306.98,307.1,306.97,307.1,400.0,291.2119,291.3257,291.2024,291.3257,400.0
2021-11-11 13:00:00,307.33,307.33,306.82,306.82,607.0,291.5439,291.5439,291.0601,291.0601,607.0
2021-11-11 13:05:00,306.79,307.16,306.79,307.11,2900.0,291.0316,291.3826,291.0316,291.3352,2900.0
2021-11-11 13:10:00,307.28,307.88,307.28,307.69,3704.0,291.4965,292.0656,291.4965,291.8854,3704.0
2021-11-11 13:15:00,307.74,307.75,307.65,307.75,710.0,291.9328,291.9423,291.8475,291.9423,710.0
2021-11-11 13:20:00,307.84,308.04,307.7,307.7,1725.0,292.0277,292.2174,291.8949,291.8949,1725.0
2021-11-11 13:25:00,307.63,307.65,307.52,307.65,1301.0,291.8285,291.8475,291.7241,291.8475,1301.0
2021-11-11 13:30:00,307.82,307.88,307.67,307.67,1103.0,292.0087,292.0656,291.8664,291.8664,1103.0
2021-11-11 13:35:00,307.79,307.91,307.67,307.91,1604.0,291.9803,292.0941,291.8664,292.0941,1604.0
2021-11-11 13:40:00,308.12,308.12,308.09,308.09,449.0,292.2933,292.2933,292.2649,292.2649,449.0
2021-11-11 13:45:00,308.09,308.09,307.94,307.94,500.0,292.2649,292.2649,292.1226,292.1226,500.0
2021-11-11 13:50:00,307.94,307.97,307.81,307.84,700.0,292.1226,292.151,291.9992,292.0277,700.0
2021-11-11 13:55:00,307.7,307.76,307.61,307.67,1229.0,291.8949,291.9518,291.8095,291.8664,1229.0
2021-11-11 14:00:00,307.67,307.78,307.45,307.78,2821.0,291.8664,291.9708,291.6577,291.9708,2821.0
2021-11-11 14:05:00,307.78,307.83,307.73,307.75,855.0,291.9708,292.0182,291.9233,291.9423,855.0
2021-11-11 14:10:00,307.67,307.67,307.41,307.51,3184.0,291.8664,291.8664,291.6198,291.7146,3184.0
2021-11-11 14:15:00,307.33,307.33,307.18,307.23,600.0,291.5439,291.5439,291.4016,291.449,600.0
2021-11-11 14:20:00,307.23,307.62,307.23,307.62,851.0,291.449,291.819,291.449,291.819,851.0
2021-11-11 14:25:00,307.46,307.46,307.28,307.3,809.0,291.6672,291.6672,291.4965,291.5154,809.0
2021-11-11 14:30:00,307.23,307.28,307.23,307.27,700.0,291.449,291.4965,291.449,291.487,700.0
2021-11-11 14:35:00,307.27,307.31,307.12,307.12,623.0,291.487,291.5249,291.3447,291.3447,623.0
2021-11-11 14:40:00,307.19,307.26,307.18,307.25,600.0,291.4111,291.4775,291.4016,291.468,600.0
2021-11-11 14:45:00,307.22,307.3,307.22,307.3,950.0,291.4395,291.5154,291.4395,291.5154,950.0
2021-11-11 14:50:00,307.39,307.39,307.3,307.3,478.0,291.6008,291.6008,291.5154,291.5154,478.0
2021-11-11 14:55:00,307.31,307.42,307.26,307.42,944.0,291.5249,291.6293,291.4775,291.6293,944.0
2021-11-11 15:00:00,307.43,307.56,307.43,307.55,1743.0,291.6388,291.7621,291.6388,291.7526,1743.0
2021-11-11 15:05:00,307.54,307.67,307.44,307.62,1056.0,291.7431,291.8664,291.6482,291.819,1056.0
2021-11-11 15:10:00,307.47,307.47,307.26,307.31,1192.0,291.6767,291.6767,291.4775,291.5249,1192.0
2021-11-11 15:15:00,307.45,307.5,307.24,307.24,1250.0,291.6577,291.7052,291.4585,291.4585,1250.0
2021-11-11 15:20:00,307.31,307.48,307.31,307.41,1356.0,291.5249,291.6862,291.5249,291.6198,1356.0
2021-11-11 15:25:00,307.5,307.71,307.5,307.59,1702.0,291.7052,291.9044,291.7052,291.7905,1702.0
2021-11-11 15:30:00,307.45,307.45,306.78,306.95,1550.0,291.6577,291.6577,291.0221,291.1834,1550.0
2021-11-11 15:35:00,306.97,306.98,306.7,306.87,3121.0,291.2024,291.2119,290.9463,291.1075,3121.0
2021-11-11 15:40:00,306.87,306.98,306.7,306.9,3261.0,291.1075,291.2119,290.9463,291.136,3261.0
2021-11-11 15:45:00,306.93,306.93,306.43,306.43,3469.0,291.1644,291.1644,290.6901,290.6901,3469.0
2021-11-11 15:50:00,306.39,306.62,306.19,306.32,8244.0,290.6522,290.8704,290.4624,290.5858,8244.0
2021-11-11 15:55:00,306.22,306.22,305.78,306.08,27433.0,290.4909,290.4909,290.0735,290.3581,27433.0
2021-11-12 09:30:00,305.98,305.98,305.48,305.55,3510.0,290.2632,290.2632,289.7889,289.8553,3510.0
2021-11-12 09:35:00,304.2,304.99,304.2,304.98,220.0,288.5747,289.3241,288.5747,289.3146,220.0
2021-11-12 09:40:00,305.61,305.64,305.61,305.64,300.0,289.9122,289.9407,289.9122,289.9407,300.0
2021-11-12 09:45:00,305.64,306.52,305.64,306.31,4108.0,289.9407,290.7755,289.9407,290.5763,4108.0
2021-11-12 09:50:00,306.1,306.35,305.37,305.37,1210.0,290.3771,290.6142,289.6846,289.6846,1210.0
2021-11-12 09:55:00,305.87,306.13,305.87,306.11,918.0,290.1589,290.4055,290.1589,290.3866,918.0
2021-11-12 10:00:00,306.24,306.24,305.26,305.26,1401.0,290.5099,290.5099,289.5802,289.5802,1401.0
2021-11-12 10:05:00,305.26,306.08,305.02,306.03,1451.0,289.5802,290.3581,289.3525,290.3107,1451.0
2021-11-12 10:10:00,305.48,305.9,305.12,305.51,4800.0,289.7889,290.1873,289.4474,289.8174,4800.0
2021-11-12 10:15:00,305.7,305.99,305.63,305.63,802.0,289.9976,290.2727,289.9312,289.9312,802.0
2021-11-12 10:20:00,305.56,305.68,305.34,305.34,684.0,289.8648,289.9786,289.6561,289.6561,684.0
2021-11-12 10:25:00,305.2,305.2,304.54,304.54,950.0,289.5233,289.5233,288.8972,288.8972,950.0
2021-11-12 10:30:00,304.68,305.11,304.66,304.66,1535.0,289.03,289.4379,289.011,289.011,1535.0
2021-11-12 10:35:00,304.77,305.4,304.74,305.4,834.0,289.1154,289.713,289.0869,289.713,834.0
2021-11-12 10:40:00,305.39,305.72,305.39,305.66,994.0,289.7035,290.0166,289.7035,289.9597,994.0
2021-11-12 10:45:00,305.42,305.81,305.37,305.38,1500.0,289.732,290.102,289.6846,289.6941,1500.0
2021-11-12 10:50:00,305.38,305.48,304.65,305.05,4460.0,289.6941,289.7889,289.0015,289.381,4460.0
2021-11-12 10:55:00,305.3,306.2,305.3,306.2,1713.0,289.6182,290.4719,289.6182,290.4719,1713.0
2021-11-12 11:00:00,306.3,306.91,306.3,306.91,2211.0,290.5668,291.1455,290.5668,291.1455,2211.0
2021-11-12 11:05:00,307.05,307.3,307.01,307.09,1500.0,291.2783,291.5154,291.2403,291.3162,1500.0
2021-11-12 11:10:00,306.95,307.11,306.73,306.84,1729.0,291.1834,291.3352,290.9747,291.0791,1729.0
2021-11-12 11:15:00,307.09,307.74,307.07,307.65,1813.0,291.3162,291.9328,291.2972,291.8475,1813.0
2021-11-12 11:20:00,307.57,307.97,307.49,307.93,1200.0,291.7716,292.151,291.6957,292.1131,1200.0
2021-11-12 11:25:00,307.73,307.73,306.9,306.9,1618.0,291.9233,291.9233,291.136,291.136,1618.0
2021-11-12 11:30:00,307.31,307.56,307.19,307.56,1210.0,291.5249,291.7621,291.4111,291.7621,1210.0
2021-11-12 11:35:00,307.55,307.55,307.29,307.46,1680.0,291.7526,291.7526,291.5059,291.6672,1680.0
2021-11-12 11:40:00,307.46,307.47,307.25,307.25,1000.0,291.6672,291.6767,291.468,291.468,1000.0
2021-11-12 11:45:00,307.47,307.59,307.37,307.37,803.0,291.6767,291.7905,291.5818,291.5818,803.0
2021-11-12 11:50:00,307.6,307.82,307.6,307.8,1606.0,291.8,292.0087,291.8,291.9897,1606.0
2021-11-12 11:55:00,307.71,307.97,307.71,307.9,2300.0,291.9044,292.151,291.9044,292.0846,2300.0
2021-11-12 12:00:00,307.94,308.15,307.94,308.09,1150.0,292.1226,292.3218,292.1226,292.2649,1150.0
2021-11-12 12:05:00,308.09,308.8,308.05,308.5,9452.0,292.2649,292.9384,292.2269,292.6538,9452.0
2021-11-12 12:10:00,308.53,308.53,308.45,308.46,1500.0,292.6823,292.6823,292.6064,292.6158,1500.0
2021-11-12 12:15:00,308.54,308.54,308.35,308.38,300.0,292.6917,292.6917,292.5115,292.54,300.0
2021-11-12 12:20:00,308.31,308.31,308.01,308.01,1101.0,292.4736,292.4736,292.189,292.189,1101.0
2021-11-12 12:25:00,308.01,308.08,307.76,307.76,1497.0,292.189,292.2554,291.9518,291.9518,1497.0
2021-11-12 12:30:00,307.77,307.9,307.75,307.85,1614.0,291.9613,292.0846,291.9423,292.0372,1614.0
2021-11-12 12:35:00,307.95,307.97,307.82,307.82,500.0,292.132,292.151,292.0087,292.0087,500.0
2021-11-12 12:40:00,307.78,307.78,307.72,307.72,302.0,291.9708,291.9708,291.9139,291.9139,302.0
2021-11-12 12:45:00,307.71,307.71,307.58,307.58,1150.0,291.9044,291.9044,291.781,291.781,1150.0
2021-11-12 12:50:00,307.63,307.7,307.55,307.55,1154.0,291.8285,291.8949,291.7526,291.7526,1154.0
2021-11-12 12:55:00,307.64,307.81,307.64,307.81,1711.0,291.838,291.9992,291.838,291.9992,1711.0
2021-11-12 13:00:00,307.72,307.72,307.5,307.51,1207.0,291.9139,291.9139,291.7052,291.7146,1207.0
2021-11-12 13:05:00,307.74,307.81,307.65,307.65,825.0,291.9328,291.9992,291.8475,291.8475,825.0
2021-11-12 13:10:00,307.79,307.92,307.53,307.82,919.0,291.9803,292.1036,291.7336,292.0087,919.0
2021-11-12 13:15:00,307.66,308.08,307.53,307.53,1001.0,291.8569,292.2554,291.7336,291.7336,1001.0
2021-11-12 13:20:00,307.89,307.89,307.88,307.88,272.0,292.0751,292.0751,292.0656,292.0656,272.0
2021-11-12 13:25:00,307.59,307.59,307.42,307.51,600.0,291.7905,291.7905,291.6293,291.7146,600.0
2021-11-12 13:30:00,307.5,307.61,307.5,307.61,1239.0,291.7052,291.8095,291.7052,291.8095,1239.0
2021-11-12 13:35:00,307.76,307.76,307.44,307.44,902.0,291.9518,291.9518,291.6482,291.6482,902.0
2021-11-12 13:40:00,307.41,307.41,307.16,307.16,701.0,291.6198,291.6198,291.3826,291.3826,701.0
2021-11-12 13:45:00,307.16,307.21,306.97,306.98,1000.0,291.3826,291.4301,291.2024,291.2119,1000.0
2021-11-12 13:50:00,306.97,307.27,306.97,307.27,1836.0,291.2024,291.487,291.2024,291.487,1836.0
2021-11-12 13:55:00,307.25,307.5,307.25,307.5,500.0,291.468,291.7052,291.468,291.7052,500.0
2021-11-12 14:00:00,307.54,307.54,307.33,307.51,1664.0,291.7431,291.7431,291.5439,291.7146,1664.0
2021-11-12 14:05:00,307.32,307.34,307.26,307.26,500.0,291.5344,291.5534,291.4775,291.4775,500.0
2021-11-12 14:10:00,307.4,307.43,307.4,307.43,658.0,291.6103,291.6388,291.6103,291.6388,658.0
2021-11-12 14:15:00,307.54,307.57,307.39,307.39,1323.0,291.7431,291.7716,291.6008,291.6008,1323.0
2021-11-12 14:20:00,307.26,307.26,307.19,307.19,408.0,291.4775,291.4775,291.4111,291.4111,408.0
2021-11-12 14:25:00,307.12,307.36,307.12,307.36,1180.0,291.3447,291.5723,291.3447,291.5723,1180.0
2021-11-12 14:30:00,307.39,307.39,307.21,307.25,938.0,291.6008,291.6008,291.4301,291.468,938.0
2021-11-12 14:35:00,307.21,307.47,307.21,307.47,752.0,291.4301,291.6767,291.4301,291.6767,752.0
2021-11-12 14:40:00,307.43,307.44,307.27,307.31,1137.0,291.6388,291.6482,291.487,291.5249,1137.0
2021-11-12 14:45:00,307.45,307.8,307.45,307.56,1227.0,291.6577,291.9897,291.6577,291.7621,1227.0
2021-11-12 14:50:00,307.66,307.72,307.65,307.72,1701.0,291.8569,291.9139,291.8475,291.9139,1701.0
2021-11-12 14:55:00,307.75,307.85,307.74,307.74,1325.0,291.9423,292.0372,291.9328,291.9328,1325.0
2021-11-12 15:00:00,307.8,307.84,307.72,307.84,1102.0,291.9897,292.0277,291.9139,292.0277,1102.0
2021-11-12 15:05:00,307.79,307.96,307.79,307.96,507.0,291.9803,292.1415,291.9803,292.1415,507.0
2021-11-12 15:10:00,307.95,307.95,307.85,307.89,1338.0,292.132,292.132,292.0372,292.0751,1338.0
2021-11-12 15:15:00,308.0,308.18,307.95,308.18,1931.0,292.1795,292.3502,292.132,292.3502,1931.0
2021-11-12 15:20:00,308.26,308.27,308.26,308.26,100.0,292.4261,292.4356,292.4261,292.4261,100.0
2021-11-12 15:25:00,308.4,308.4,308.17,308.25,2547.0,292.5589,292.5589,292.3407,292.4166,2547.0
2021-11-12 15:30:00,308.32,308.73,308.32,308.72,3407.0,292.483,292.872,292.483,292.8625,3407.0
2021-11-12 15:35:00,308.87,309.06,308.68,308.68,11216.0,293.0048,293.185,292.8245,292.8245,11216.0
2021-11-12 15:40:00,308.71,308.82,308.48,308.61,2257.0,292.853,292.9574,292.6348,292.7581,2257.0
2021-11-12 15:45:00,308.5,308.51,308.25,308.31,4319.0,292.6538,292.6633,292.4166,292.4736,4319.0
2021-11-12 15:50:00,308.4,308.66,308.4,308.42,7604.0,292.5589,292.8056,292.5589,292.5779,7604.0
2021-11-12 15:55:00,308.38,308.58,308.3,308.38,18754.0,292.54,292.7297,292.4641,292.54,18754.0
2021-11-15 09:30:00,308.85,309.62,308.34,309.29,5569.0,292.9858,293.7163,292.502,293.4032,5569.0
2021-11-15 09:35:00,309.3,309.3,309.29,309.3,200.0,293.4127,293.4127,293.4032,293.4127,200.0
2021-11-15 09:40:00,309.18,309.26,308.35,308.55,2861.0,293.2989,293.3748,292.5115,292.7012,2861.0
2021-11-15 09:45:00,308.7,309.32,308.58,309.23,1571.0,292.8435,293.4317,292.7297,293.3463,1571.0
2021-11-15 09:50:00,309.43,310.0,309.06,310.0,3703.0,293.536,294.0767,293.185,294.0767,3703.0
2021-11-15 09:55:00,309.85,310.0,309.47,309.88,1928.0,293.9345,294.0767,293.574,293.9629,1928.0
2021-11-15 10:00:00,309.96,309.96,309.2,309.25,2005.0,294.0388,294.0388,293.3178,293.3653,2005.0
2021-11-15 10:05:00,309.25,309.52,309.25,309.38,950.0,293.3653,293.6214,293.3653,293.4886,950.0
2021-11-15 10:10:00,309.59,310.11,309.59,310.11,808.0,293.6878,294.1811,293.6878,294.1811,808.0
2021-11-15 10:15:00,310.12,310.21,309.83,310.21,2011.0,294.1906,294.276,293.9155,294.276,2011.0
2021-11-15 10:20:00,310.16,310.55,309.99,310.0,1900.0,294.2285,294.5985,294.0673,294.0767,1900.0
2021-11-15 10:25:00,310.24,310.24,310.05,310.16,602.0,294.3044,294.3044,294.1242,294.2285,602.0
2021-11-15 10:30:00,309.99,310.2,309.78,310.15,1567.0,294.0673,294.2665,293.868,294.219,1567.0
2021-11-15 10:35:00,310.19,310.47,310.17,310.44,900.0,294.257,294.5226,294.238,294.4941,900.0
2021-11-15 10:40:00,310.13,310.21,309.96,309.98,1456.0,294.2001,294.276,294.0388,294.0578,1456.0
2021-11-15 10:45:00,310.12,310.26,309.94,310.06,1868.0,294.1906,294.3234,294.0198,294.1337,1868.0
2021-11-15 10:50:00,310.1,310.16,310.1,310.16,300.0,294.1716,294.2285,294.1716,294.2285,300.0
2021-11-15 10:55:00,310.43,310.43,309.88,309.99,1139.0,294.4847,294.4847,293.9629,294.0673,1139.0
2021-11-15 11:00:00,309.93,310.26,309.92,310.2,805.0,294.0103,294.3234,294.0009,294.2665,805.0
2021-11-15 11:05:00,310.23,310.49,310.23,310.49,2108.0,294.2949,294.5416,294.2949,294.5416,2108.0
2021-11-15 11:10:00,310.49,310.5,310.17,310.23,3779.0,294.5416,294.5511,294.238,294.2949,3779.0
2021-11-15 11:15:00,310.16,310.16,309.37,309.37,1435.0,294.2285,294.2285,293.4791,293.4791,1435.0
2021-11-15 11:20:00,309.62,309.75,309.54,309.67,2150.0,293.7163,293.8396,293.6404,293.7637,2150.0
2021-11-15 11:25:00,309.72,309.72,309.36,309.39,1800.0,293.8111,293.8111,293.4696,293.4981,1800.0
2021-11-15 11:30:00,309.25,309.46,309.03,309.06,1100.0,293.3653,293.5645,293.1566,293.185,1100.0
2021-11-15 11:35:00,308.97,309.21,308.97,309.21,300.0,293.0997,293.3273,293.0997,293.3273,300.0
2021-11-15 11:40:00,309.18,309.24,308.76,308.76,2933.0,293.2989,293.3558,292.9004,292.9004,2933.0
2021-11-15 11:45:00,308.17,308.67,308.17,308.67,2386.0,292.3407,292.8151,292.3407,292.8151,2386.0
2021-11-15 11:50:00,308.5,308.5,308.03,308.03,300.0,292.6538,292.6538,292.2079,292.2079,300.0
2021-11-15 11:55:00,308.35,308.49,308.13,308.45,1913.0,292.5115,292.6443,292.3028,292.6064,1913.0
2021-11-15 12:00:00,308.26,308.26,308.11,308.22,1100.0,292.4261,292.4261,292.2838,292.3882,1100.0
2021-11-15 12:05:00,308.28,308.72,308.28,308.72,400.0,292.4451,292.8625,292.4451,292.8625,400.0
2021-11-15 12:10:00,308.73,308.93,308.61,308.88,2669.0,292.872,293.0617,292.7581,293.0143,2669.0
2021-11-15 12:15:00,308.63,308.63,308.57,308.57,600.0,292.7771,292.7771,292.7202,292.7202,600.0
2021-11-15 12:20:00,308.47,308.81,308.47,308.51,1400.0,292.6253,292.9479,292.6253,292.6633,1400.0
2021-11-15 12:25:00,308.63,308.76,308.52,308.52,1246.0,292.7771,292.9004,292.6728,292.6728,1246.0
2021-11-15 12:30:00,308.66,308.85,308.64,308.85,800.0,292.8056,292.9858,292.7866,292.9858,800.0
2021-11-15 12:35:00,308.92,309.13,308.91,309.13,400.0,293.0522,293.2514,293.0427,293.2514,400.0
2021-11-15 12:40:00,309.19,309.19,308.91,309.05,2138.0,293.3084,293.3084,293.0427,293.1755,2138.0
2021-11-15 12:45:00,308.98,309.02,308.92,308.97,1714.0,293.1091,293.1471,293.0522,293.0997,1714.0
2021-11-15 12:50:00,308.88,309.07,308.87,309.07,1294.0,293.0143,293.1945,293.0048,293.1945,1294.0
2021-11-15 12:55:00,309.0,309.11,309.0,309.1,1401.0,293.1281,293.2325,293.1281,293.223,1401.0
2021-11-15 13:00:00,309.09,309.4,309.09,309.4,810.0,293.2135,293.5076,293.2135,293.5076,810.0
2021-11-15 13:05:00,309.56,309.56,309.18,309.24,1053.0,293.6593,293.6593,293.2989,293.3558,1053.0
2021-11-15 13:10:00,309.12,309.12,309.04,309.04,413.0,293.2419,293.2419,293.1661,293.1661,413.0
2021-11-15 13:15:00,309.13,309.25,308.94,309.0,2342.0,293.2514,293.3653,293.0712,293.1281,2342.0
2021-11-15 13:20:00,309.02,309.02,308.66,308.66,1400.0,293.1471,293.1471,292.8056,292.8056,1400.0
2021-11-15 13:25:00,308.71,308.8,308.62,308.77,1003.0,292.853,292.9384,292.7676,292.9099,1003.0
2021-11-15 13:30:00,308.81,308.81,308.4,308.42,2231.0,292.9479,292.9479,292.5589,292.5779,2231.0
2021-11-15 13:35:00,308.43,308.59,308.32,308.59,500.0,292.5874,292.7392,292.483,292.7392,500.0
2021-11-15 13:40:00,308.43,308.43,308.32,308.37,1248.0,292.5874,292.5874,292.483,292.5305,1248.0
2021-11-15 13:45:00,308.27,308.48,308.27,308.48,502.0,292.4356,292.6348,292.4356,292.6348,502.0
2021-11-15 13:50:00,308.45,308.52,308.37,308.51,940.0,292.6064,292.6728,292.5305,292.6633,940.0
2021-11-15 13:55:00,308.47,308.48,308.27,308.28,1368.0,292.6253,292.6348,292.4356,292.4451,1368.0
2021-11-15 14:00:00,308.24,308.24,307.84,307.97,1707.0,292.4071,292.4071,292.0277,292.151,1707.0
2021-11-15 14:05:00,307.9,307.94,307.79,307.85,1405.0,292.0846,292.1226,291.9803,292.0372,1405.0
2021-11-15 14:10:00,307.98,308.46,307.98,308.27,1105.0,292.1605,292.6158,292.1605,292.4356,1105.0
2021-11-15 14:15:00,308.32,308.32,308.1,308.21,701.0,292.483,292.483,292.2743,292.3787,701.0
2021-11-15 14:20:00,308.09,308.3,307.99,308.29,1375.0,292.2649,292.4641,292.17,292.4546,1375.0
2021-11-15 14:25:00,308.16,308.34,308.1,308.34,700.0,292.3313,292.502,292.2743,292.502,700.0
2021-11-15 14:30:00,308.27,308.27,308.07,308.2,1253.0,292.4356,292.4356,292.2459,292.3692,1253.0
2021-11-15 14:35:00,308.2,308.25,308.18,308.18,419.0,292.3692,292.4166,292.3502,292.3502,419.0
2021-11-15 14:40:00,308.16,308.3,308.08,308.21,1483.0,292.3313,292.4641,292.2554,292.3787,1483.0
2021-11-15 14:45:00,308.27,308.27,307.93,308.1,1303.0,292.4356,292.4356,292.1131,292.2743,1303.0
2021-11-15 14:50:00,307.9,307.9,307.7,307.88,600.0,292.0846,292.0846,291.8949,292.0656,600.0
2021-11-15 14:55:00,307.89,308.1,307.89,307.92,2101.0,292.0751,292.2743,292.0751,292.1036,2101.0
2021-11-15 15:00:00,307.91,307.99,307.91,307.99,300.0,292.0941,292.17,292.0941,292.17,300.0
2021-11-15 15:05:00,308.08,308.08,307.92,307.92,1478.0,292.2554,292.2554,292.1036,292.1036,1478.0
2021-11-15 15:10:00,308.01,308.01,307.56,307.66,2531.0,292.189,292.189,291.7621,291.8569,2531.0
2021-11-15 15:15:00,307.69,307.69,307.69,307.69,200.0,291.8854,291.8854,291.8854,291.8854,200.0
2021-11-15 15:20:00,307.65,307.9,307.65,307.84,900.0,291.8475,292.0846,291.8475,292.0277,900.0
2021-11-15 15:25:00,307.72,307.93,307.57,307.77,3144.0,291.9139,292.1131,291.7716,291.9613,3144.0
2021-11-15 15:30:00,307.76,307.77,307.29,307.41,3336.0,291.9518,291.9613,291.5059,291.6198,3336.0
2021-11-15 15:35:00,307.23,307.66,307.23,307.46,1400.0,291.449,291.8569,291.449,291.6672,1400.0
2021-11-15 15:40:00,307.42,307.63,307.4,307.62,3607.0,291.6293,291.8285,291.6103,291.819,3607.0
2021-11-15 15:45:00,307.66,307.66,306.89,306.97,4267.0,291.8569,291.8569,291.1265,291.2024,4267.0
2021-11-15 15:50:00,306.89,307.15,306.83,307.15,3600.0,291.1265,291.3731,291.0696,291.3731,3600.0
2021-11-15 15:55:00,307.15,307.68,306.96,307.64,22404.0,291.3731,291.8759,291.1929,291.838,22404.0
2021-11-16 09:30:00,308.08,308.97,306.62,306.62,14019.0,292.2554,293.0997,290.8704,290.8704,14019.0
2021-11-16 09:35:00,306.42,306.71,306.12,306.13,1425.0,290.6806,290.9557,290.396,290.4055,1425.0
2021-11-16 09:40:00,306.1,306.44,305.59,305.93,1412.0,290.3771,290.6996,289.8933,290.2158,1412.0
2021-11-16 09:45:00,305.9,306.82,305.89,306.82,2401.0,290.1873,291.0601,290.1779,291.0601,2401.0
2021-11-16 09:50:00,307.16,307.19,306.5,307.19,800.0,291.3826,291.4111,290.7565,291.4111,800.0
2021-11-16 09:55:00,306.99,307.61,306.99,307.22,1197.0,291.2214,291.8095,291.2214,291.4395,1197.0
2021-11-16 10:00:00,307.13,307.57,307.13,307.57,935.0,291.3542,291.7716,291.3542,291.7716,935.0
2021-11-16 10:05:00,308.21,308.32,307.94,308.08,1813.0,292.3787,292.483,292.1226,292.2554,1813.0
2021-11-16 10:10:00,308.25,308.53,308.12,308.49,1510.0,292.4166,292.6823,292.2933,292.6443,1510.0
2021-11-16 10:15:00,308.82,308.9,308.24,308.42,2010.0,292.9574,293.0332,292.4071,292.5779,2010.0
2021-11-16 10:20:00,308.39,308.39,308.1,308.24,801.0,292.5494,292.5494,292.2743,292.4071,801.0
2021-11-16 10:25:00,308.58,308.65,308.46,308.65,701.0,292.7297,292.7961,292.6158,292.7961,701.0
2021-11-16 10:30:00,308.7,309.11,308.7,308.89,2531.0,292.8435,293.2325,292.8435,293.0238,2531.0
2021-11-16 10:35:00,309.02,309.07,308.67,308.67,1701.0,293.1471,293.1945,292.8151,292.8151,1701.0
2021-11-16 10:40:00,308.58,308.58,308.14,308.49,838.0,292.7297,292.7297,292.3123,292.6443,838.0
2021-11-16 10:45:00,308.59,308.63,308.59,308.63,754.0,292.7392,292.7771,292.7392,292.7771,754.0
2021-11-16 10:50:00,308.63,308.72,308.36,308.72,2769.0,292.7771,292.8625,292.521,292.8625,2769.0
2021-11-16 10:55:00,308.78,308.85,308.43,308.47,2210.0,292.9194,292.9858,292.5874,292.6253,2210.0
2021-11-16 11:00:00,308.84,308.88,308.47,308.71,1852.0,292.9763,293.0143,292.6253,292.853,1852.0
2021-11-16 11:05:00,308.92,309.33,308.92,309.31,1005.0,293.0522,293.4412,293.0522,293.4222,1005.0
2021-11-16 11:10:00,309.26,309.26,308.9,309.15,3400.0,293.3748,293.3748,293.0332,293.2704,3400.0
2021-11-16 11:15:00,309.09,309.15,309.06,309.15,1008.0,293.2135,293.2704,293.185,293.2704,1008.0
2021-11-16 11:20:00,309.17,309.9,309.17,309.75,17314.0,293.2894,293.9819,293.2894,293.8396,17314.0
2021-11-16 11:25:00,309.65,309.67,309.34,309.38,2691.0,293.7447,293.7637,293.4506,293.4886,2691.0
2021-11-16 11:30:00,309.38,309.74,309.25,309.74,1908.0,293.4886,293.8301,293.3653,293.8301,1908.0
2021-11-16 11:35:00,309.81,310.08,309.81,309.92,3804.0,293.8965,294.1526,293.8965,294.0009,3804.0
2021-11-16 11:40:00,309.99,310.11,309.95,310.11,1400.0,294.0673,294.1811,294.0293,294.1811,1400.0
2021-11-16 11:45:00,310.16,310.53,310.16,310.47,2918.0,294.2285,294.5795,294.2285,294.5226,2918.0
2021-11-16 11:50:00,310.41,310.74,310.35,310.74,2700.0,294.4657,294.7787,294.4088,294.7787,2700.0
2021-11-16 11:55:00,310.85,311.61,310.84,311.61,4476.0,294.8831,295.604,294.8736,295.604,4476.0
2021-11-16 12:00:00,311.67,311.94,311.55,311.72,8747.0,295.661,295.9171,295.5471,295.7084,8747.0
2021-11-16 12:05:00,311.65,311.69,311.13,311.33,6429.0,295.642,295.6799,295.1487,295.3384,6429.0
2021-11-16 12:10:00,311.33,311.34,311.0,311.02,1730.0,295.3384,295.3479,295.0254,295.0444,1730.0
2021-11-16 12:15:00,311.11,311.11,311.0,311.11,2536.0,295.1297,295.1297,295.0254,295.1297,2536.0
2021-11-16 12:20:00,311.14,311.2,311.11,311.17,1598.0,295.1582,295.2151,295.1297,295.1866,1598.0
2021-11-16 12:25:00,311.17,311.28,311.15,311.28,2302.0,295.1866,295.291,295.1677,295.291,2302.0
2021-11-16 12:30:00,311.44,311.6,311.44,311.54,1309.0,295.4428,295.5946,295.4428,295.5376,1309.0
2021-11-16 12:35:00,311.61,311.69,311.59,311.64,3702.0,295.604,295.6799,295.5851,295.6325,3702.0
2021-11-16 12:40:00,311.58,311.91,311.5,311.91,1430.0,295.5756,295.8886,295.4997,295.8886,1430.0
2021-11-16 12:45:00,311.88,311.97,311.67,311.68,750.0,295.8602,295.9456,295.661,295.6705,750.0
2021-11-16 12:50:00,311.67,311.7,311.63,311.63,901.0,295.661,295.6894,295.623,295.623,901.0
2021-11-16 12:55:00,311.68,312.0,311.64,312.0,2948.0,295.6705,295.974,295.6325,295.974,2948.0
2021-11-16 13:00:00,312.15,312.15,312.03,312.07,988.0,296.1163,296.1163,296.0025,296.0404,988.0
2021-11-16 13:05:00,312.02,312.06,311.74,311.79,1599.0,295.993,296.0309,295.7274,295.7748,1599.0
2021-11-16 13:10:00,311.83,311.9,311.81,311.9,2739.0,295.8127,295.8792,295.7938,295.8792,2739.0
2021-11-16 13:15:00,311.92,312.03,311.6,311.6,4082.0,295.8981,296.0025,295.5946,295.5946,4082.0
2021-11-16 13:20:00,311.35,311.35,311.3,311.3,200.0,295.3574,295.3574,295.31,295.31,200.0
2021-11-16 13:25:00,311.16,311.35,311.08,311.35,1970.0,295.1772,295.3574,295.1013,295.3574,1970.0
2021-11-16 13:30:00,311.29,311.29,311.08,311.09,1302.0,295.3005,295.3005,295.1013,295.1108,1302.0
2021-11-16 13:35:00,311.2,311.21,311.03,311.19,2164.0,295.2151,295.2246,295.0538,295.2056,2164.0
2021-11-16 13:40:00,311.25,311.3,311.05,311.05,1000.0,295.2625,295.31,295.0728,295.0728,1000.0
2021-11-16 13:45:00,310.96,310.96,310.79,310.79,300.0,294.9874,294.9874,294.8262,294.8262,300.0
2021-11-16 13:50:00,310.87,310.99,310.73,310.73,1807.0,294.9021,295.0159,294.7692,294.7692,1807.0
2021-11-16 13:55:00,310.66,311.06,310.66,311.06,2342.0,294.7028,295.0823,294.7028,295.0823,2342.0
2021-11-16 14:00:00,310.98,310.98,310.61,310.61,1478.0,295.0064,295.0064,294.6554,294.6554,1478.0
2021-11-16 14:05:00,310.61,310.61,310.31,310.48,1000.0,294.6554,294.6554,294.3708,294.5321,1000.0
2021-11-16 14:10:00,310.41,310.54,310.28,310.38,1905.0,294.4657,294.589,294.3424,294.4372,1905.0
2021-11-16 14:15:00,310.32,310.32,310.15,310.16,700.0,294.3803,294.3803,294.219,294.2285,700.0
2021-11-16 14:20:00,310.28,310.28,309.8,309.83,614.0,294.3424,294.3424,293.887,293.9155,614.0
2021-11-16 14:25:00,309.85,309.88,309.69,309.88,1098.0,293.9345,293.9629,293.7827,293.9629,1098.0
2021-11-16 14:30:00,309.96,310.08,309.91,310.08,1739.0,294.0388,294.1526,293.9914,294.1526,1739.0
2021-11-16 14:35:00,309.97,309.97,309.71,309.75,800.0,294.0483,294.0483,293.8016,293.8396,800.0
2021-11-16 14:40:00,309.77,309.9,309.69,309.86,4089.0,293.8586,293.9819,293.7827,293.9439,4089.0
2021-11-16 14:45:00,309.75,309.83,309.66,309.82,1400.0,293.8396,293.9155,293.7542,293.906,1400.0
2021-11-16 14:50:00,309.84,309.84,309.7,309.73,805.0,293.925,293.925,293.7922,293.8206,805.0
2021-11-16 14:55:00,309.82,310.01,309.65,310.0,2153.0,293.906,294.0862,293.7447,294.0767,2153.0
2021-11-16 15:00:00,309.92,309.96,309.83,309.92,900.0,294.0009,294.0388,293.9155,294.0009,900.0
2021-11-16 15:05:00,309.85,309.96,309.83,309.83,912.0,293.9345,294.0388,293.9155,293.9155,912.0
2021-11-16 15:10:00,309.88,310.03,309.76,310.0,1300.0,293.9629,294.1052,293.8491,294.0767,1300.0
2021-11-16 15:15:00,310.18,310.19,309.91,309.91,1115.0,294.2475,294.257,293.9914,293.9914,1115.0
2021-11-16 15:20:00,309.97,309.97,309.4,309.4,2862.0,294.0483,294.0483,293.5076,293.5076,2862.0
2021-11-16 15:25:00,309.35,309.36,309.17,309.3,2000.0,293.4601,293.4696,293.2894,293.4127,2000.0
2021-11-16 15:30:00,309.29,309.55,309.19,309.48,4531.0,293.4032,293.6499,293.3084,293.5835,4531.0
2021-11-16 15:35:00,309.5,309.5,309.25,309.29,2300.0,293.6024,293.6024,293.3653,293.4032,2300.0
2021-11-16 15:40:00,309.25,309.5,309.25,309.26,3015.0,293.3653,293.6024,293.3653,293.3748,3015.0
2021-11-16 15:45:00,309.21,309.37,308.96,308.96,3834.0,293.3273,293.4791,293.0902,293.0902,3834.0
2021-11-16 15:50:00,308.72,309.02,308.67,308.79,10758.0,292.8625,293.1471,292.8151,292.9289,10758.0
2021-11-16 15:55:00,308.77,308.84,308.42,308.77,29888.0,292.9099,292.9763,292.5779,292.9099,29888.0
2021-11-17 09:30:00,308.0,308.55,307.79,307.81,17581.0,292.1795,292.7012,291.9803,291.9992,17581.0
2021-11-17 09:35:00,307.8,307.8,306.47,306.77,2795.0,291.9897,291.9897,290.7281,291.0127,2795.0
2021-11-17 09:40:00,307.02,307.53,306.65,306.65,2053.0,291.2498,291.7336,290.8988,290.8988,2053.0
2021-11-17 09:45:00,306.33,306.33,304.82,304.82,4664.0,290.5953,290.5953,289.1628,289.1628,4664.0
2021-11-17 09:50:00,305.12,305.12,304.47,304.62,3105.0,289.4474,289.4474,288.8308,288.9731,3105.0
2021-11-17 09:55:00,304.19,304.58,304.17,304.32,1600.0,288.5652,288.9351,288.5462,288.6885,1600.0
2021-11-17 10:00:00,304.38,305.04,304.32,305.04,940.0,288.7454,289.3715,288.6885,289.3715,940.0
2021-11-17 10:05:00,304.89,304.89,304.31,304.56,970.0,289.2292,289.2292,288.679,288.9162,970.0
2021-11-17 10:10:00,304.62,304.94,304.3,304.94,1553.0,288.9731,289.2767,288.6695,289.2767,1553.0
2021-11-17 10:15:00,304.79,305.06,304.4,304.4,4288.0,289.1344,289.3905,288.7644,288.7644,4288.0
2021-11-17 10:20:00,304.35,304.35,303.88,303.94,3291.0,288.717,288.717,288.2711,288.328,3291.0
2021-11-17 10:25:00,304.11,304.51,304.05,304.05,3740.0,288.4893,288.8687,288.4324,288.4324,3740.0
2021-11-17 10:30:00,304.0,304.3,303.38,303.38,6197.0,288.3849,288.6695,287.7968,287.7968,6197.0
2021-11-17 10:35:00,303.6,304.14,303.38,303.97,2419.0,288.0055,288.5177,287.7968,288.3565,2419.0
2021-11-17 10:40:00,303.92,303.92,303.32,303.46,4449.0,288.309,288.309,287.7399,287.8727,4449.0
2021-11-17 10:45:00,303.62,303.76,303.23,303.31,4250.0,288.0245,288.1573,287.6545,287.7304,4250.0
2021-11-17 10:50:00,303.43,303.5,302.86,303.23,4000.0,287.8442,287.9106,287.3035,287.6545,4000.0
2021-11-17 10:55:00,303.41,303.75,303.39,303.75,4923.0,287.8252,288.1478,287.8063,288.1478,4923.0
2021-11-17 11:00:00,303.87,304.16,303.49,303.52,4320.0,288.2616,288.5367,287.9011,287.9296,4320.0
2021-11-17 11:05:00,303.5,303.64,303.35,303.38,800.0,287.9106,288.0434,287.7683,287.7968,800.0
2021-11-17 11:10:00,303.47,303.47,302.66,303.03,3696.0,287.8822,287.8822,287.1138,287.4648,3696.0
2021-11-17 11:15:00,303.05,303.05,302.46,302.5,4110.0,287.4837,287.4837,286.924,286.962,4110.0
2021-11-17 11:20:00,302.63,302.63,301.58,302.1,5126.0,287.0853,287.0853,286.0892,286.5825,5126.0
2021-11-17 11:25:00,302.06,302.34,301.81,302.17,2981.0,286.5446,286.8102,286.3074,286.6489,2981.0
2021-11-17 11:30:00,302.22,302.32,302.2,302.32,1139.0,286.6964,286.7912,286.6774,286.7912,1139.0
2021-11-17 11:35:00,302.36,302.55,302.27,302.55,1203.0,286.8292,287.0094,286.7438,287.0094,1203.0
2021-11-17 11:40:00,302.45,302.49,301.68,302.03,3957.0,286.9146,286.9525,286.1841,286.5161,3957.0
2021-11-17 11:45:00,301.84,302.22,301.63,302.1,2160.0,286.3359,286.6964,286.1367,286.5825,2160.0
2021-11-17 11:50:00,302.06,302.24,301.81,302.1,4430.0,286.5446,286.7153,286.3074,286.5825,4430.0
2021-11-17 11:55:00,302.35,302.86,302.33,302.76,5666.0,286.8197,287.3035,286.8007,287.2086,5666.0
2021-11-17 12:00:00,302.94,302.94,302.45,302.53,1500.0,287.3794,287.3794,286.9146,286.9904,1500.0
2021-11-17 12:05:00,302.43,302.51,302.34,302.34,3823.0,286.8956,286.9715,286.8102,286.8102,3823.0
2021-11-17 12:10:00,302.45,302.93,302.45,302.93,6700.0,286.9146,287.3699,286.9146,287.3699,6700.0
2021-11-17 12:15:00,303.1,303.19,303.04,303.11,2303.0,287.5312,287.6165,287.4742,287.5407,2303.0
2021-11-17 12:20:00,303.22,303.22,302.6,302.6,3637.0,287.645,287.645,287.0568,287.0568,3637.0
2021-11-17 12:25:00,302.66,302.66,302.1,302.28,4119.0,287.1138,287.1138,286.5825,286.7533,4119.0
2021-11-17 12:30:00,301.98,302.12,301.67,302.11,4398.0,286.4687,286.6015,286.1746,286.592,4398.0
2021-11-17 12:35:00,302.02,302.09,301.89,302.01,1600.0,286.5066,286.573,286.3833,286.4972,1600.0
2021-11-17 12:40:00,302.13,302.13,301.61,301.77,1521.0,286.611,286.611,286.1177,286.2695,1521.0
2021-11-17 12:45:00,301.75,302.19,301.75,302.19,1500.0,286.2505,286.6679,286.2505,286.6679,1500.0
2021-11-17 12:50:00,302.09,302.24,302.04,302.15,800.0,286.573,286.7153,286.5256,286.63,800.0
2021-11-17 12:55:00,302.03,302.84,302.01,302.7,2724.0,286.5161,287.2845,286.4972,287.1517,2724.0
2021-11-17 13:00:00,302.69,302.74,302.53,302.64,1307.0,287.1422,287.1897,286.9904,287.0948,1307.0
2021-11-17 13:05:00,302.56,303.3,302.55,302.96,2307.0,287.0189,287.7209,287.0094,287.3984,2307.0
2021-11-17 13:10:00,302.97,303.06,302.89,303.06,718.0,287.4078,287.4932,287.332,287.4932,718.0
2021-11-17 13:15:00,302.96,303.05,302.76,302.96,1002.0,287.3984,287.4837,287.2086,287.3984,1002.0
2021-11-17 13:20:00,302.95,303.13,302.76,303.13,1802.0,287.3889,287.5596,287.2086,287.5596,1802.0
2021-11-17 13:25:00,303.21,303.21,302.86,302.86,1221.0,287.6355,287.6355,287.3035,287.3035,1221.0
2021-11-17 13:30:00,302.99,303.06,302.8,302.96,2041.0,287.4268,287.4932,287.2466,287.3984,2041.0
2021-11-17 13:35:00,303.03,303.03,302.78,302.9,1100.0,287.4648,287.4648,287.2276,287.3414,1100.0
2021-11-17 13:40:00,302.89,303.28,302.81,302.98,4315.0,287.332,287.7019,287.2561,287.4173,4315.0
2021-11-17 13:45:00,302.98,302.98,302.73,302.73,1000.0,287.4173,287.4173,287.1802,287.1802,1000.0
2021-11-17 13:50:00,302.6,302.65,302.18,302.37,1774.0,287.0568,287.1043,286.6584,286.8387,1774.0
2021-11-17 13:55:00,302.49,302.91,302.43,302.86,2212.0,286.9525,287.3509,286.8956,287.3035,2212.0
2021-11-17 14:00:00,302.76,302.81,302.37,302.58,1507.0,287.2086,287.2561,286.8387,287.0379,1507.0
2021-11-17 14:05:00,302.48,302.54,302.48,302.54,414.0,286.943,286.9999,286.943,286.9999,414.0
2021-11-17 14:10:00,302.45,302.45,302.12,302.19,1090.0,286.9146,286.9146,286.6015,286.6679,1090.0
2021-11-17 14:15:00,302.23,302.39,302.0,302.16,3526.0,286.7059,286.8576,286.4877,286.6394,3526.0
2021-11-17 14:20:00,302.29,302.29,301.99,302.18,1309.0,286.7628,286.7628,286.4782,286.6584,1309.0
2021-11-17 14:25:00,302.13,302.57,302.01,302.57,1601.0,286.611,287.0284,286.4972,287.0284,1601.0
2021-11-17 14:30:00,302.46,302.86,302.46,302.63,1300.0,286.924,287.3035,286.924,287.0853,1300.0
2021-11-17 14:35:00,302.83,303.13,302.83,302.98,1400.0,287.275,287.5596,287.275,287.4173,1400.0
2021-11-17 14:40:00,303.11,303.24,302.89,302.89,4268.0,287.5407,287.664,287.332,287.332,4268.0
2021-11-17 14:45:00,303.1,303.44,303.1,303.44,1000.0,287.5312,287.8537,287.5312,287.8537,1000.0
2021-11-17 14:50:00,303.33,303.33,302.97,303.07,870.0,287.7494,287.7494,287.4078,287.5027,870.0
2021-11-17 14:55:00,303.0,303.0,302.51,302.51,1000.0,287.4363,287.4363,286.9715,286.9715,1000.0
2021-11-17 15:00:00,302.74,302.9,302.64,302.64,1808.0,287.1897,287.3414,287.0948,287.0948,1808.0
2021-11-17 15:05:00,302.57,302.7,302.44,302.63,3636.0,287.0284,287.1517,286.9051,287.0853,3636.0
2021-11-17 15:10:00,302.47,302.54,302.14,302.43,1300.0,286.9335,286.9999,286.6205,286.8956,1300.0
2021-11-17 15:15:00,302.44,302.79,302.44,302.55,3411.0,286.9051,287.2371,286.9051,287.0094,3411.0
2021-11-17 15:20:00,302.35,302.47,302.14,302.29,3182.0,286.8197,286.9335,286.6205,286.7628,3182.0
2021-11-17 15:25:00,302.44,302.53,302.16,302.22,2343.0,286.9051,286.9904,286.6394,286.6964,2343.0
2021-11-17 15:30:00,302.16,302.49,301.95,302.45,2196.0,286.6394,286.9525,286.4402,286.9146,2196.0
2021-11-17 15:35:00,302.48,302.74,302.44,302.63,4922.0,286.943,287.1897,286.9051,287.0853,4922.0
2021-11-17 15:40:00,302.53,302.64,302.25,302.53,4929.0,286.9904,287.0948,286.7248,286.9904,4929.0
2021-11-17 15:45:00,302.54,302.88,302.51,302.81,3066.0,286.9999,287.3225,286.9715,287.2561,3066.0
2021-11-17 15:50:00,302.64,302.96,302.61,302.73,5485.0,287.0948,287.3984,287.0663,287.1802,5485.0
2021-11-17 15:55:00,302.74,302.74,302.11,302.48,21085.0,287.1897,287.1897,286.592,286.943,21085.0
2021-11-18 09:30:00,304.1,304.85,303.01,304.24,5440.0,288.4798,289.1913,287.4458,288.6126,5440.0
2021-11-18 09:35:00,304.12,305.46,303.72,304.84,3500.0,288.4988,289.7699,288.1193,289.1818,3500.0
2021-11-18 09:40:00,304.91,305.25,303.37,303.37,2216.0,289.2482,289.5707,287.7873,287.7873,2216.0
2021-11-18 09:45:00,303.81,304.34,303.69,303.96,1178.0,288.2047,288.7075,288.0909,288.347,1178.0
2021-11-18 09:50:00,303.69,304.05,303.46,304.0,3293.0,288.0909,288.4324,287.8727,288.3849,3293.0
2021-11-18 09:55:00,303.62,303.73,303.5,303.5,1491.0,288.0245,288.1288,287.9106,287.9106,1491.0
2021-11-18 10:00:00,303.23,303.41,303.0,303.19,4895.0,287.6545,287.8252,287.4363,287.6165,4895.0
2021-11-18 10:05:00,303.25,303.68,302.99,303.0,3052.0,287.6735,288.0814,287.4268,287.4363,3052.0
2021-11-18 10:10:00,302.78,302.89,301.94,302.16,3212.0,287.2276,287.332,286.4307,286.6394,3212.0
2021-11-18 10:15:00,301.82,302.0,301.18,301.35,2466.0,286.3169,286.4877,285.7098,285.8711,2466.0
2021-11-18 10:20:00,301.14,301.14,300.5,300.65,3800.0,285.6718,285.6718,285.0647,285.207,3800.0
2021-11-18 10:25:00,300.6,300.72,300.22,300.68,5644.0,285.1596,285.2734,284.7991,285.2355,5644.0
2021-11-18 10:30:00,300.65,301.03,300.44,301.03,8442.0,285.207,285.5675,285.0078,285.5675,8442.0
2021-11-18 10:35:00,301.11,301.61,300.81,301.25,2642.0,285.6434,286.1177,285.3588,285.7762,2642.0
2021-11-18 10:40:00,301.57,301.7,301.21,301.21,2796.0,286.0798,286.2031,285.7382,285.7382,2796.0
2021-11-18 10:45:00,301.38,301.54,301.29,301.37,1612.0,285.8995,286.0513,285.8141,285.89,1612.0
2021-11-18 10:50:00,301.42,301.73,301.42,301.69,1603.0,285.9375,286.2315,285.9375,286.1936,1603.0
2021-11-18 10:55:00,301.49,301.71,301.49,301.6,1436.0,286.0039,286.2126,286.0039,286.1082,1436.0
2021-11-18 11:00:00,301.43,301.8,301.13,301.14,2300.0,285.9469,286.2979,285.6624,285.6718,2300.0
2021-11-18 11:05:00,301.38,301.67,301.29,301.59,3592.0,285.8995,286.1746,285.8141,286.0987,3592.0
2021-11-18 11:10:00,301.5,301.71,301.49,301.71,400.0,286.0134,286.2126,286.0039,286.2126,400.0
2021-11-18 11:15:00,302.19,302.45,302.05,302.45,1386.0,286.6679,286.9146,286.5351,286.9146,1386.0
2021-11-18 11:20:00,302.49,302.65,302.17,302.17,923.0,286.9525,287.1043,286.6489,286.6489,923.0
2021-11-18 11:25:00,302.17,302.17,301.65,301.68,902.0,286.6489,286.6489,286.1556,286.1841,902.0
2021-11-18 11:30:00,301.83,302.52,301.83,302.41,2312.0,286.3264,286.981,286.3264,286.8766,2312.0
2021-11-18 11:35:00,302.5,302.5,302.32,302.46,500.0,286.962,286.962,286.7912,286.924,500.0
2021-11-18 11:40:00,302.33,302.33,302.0,302.02,801.0,286.8007,286.8007,286.4877,286.5066,801.0
2021-11-18 11:45:00,301.98,301.98,301.76,301.76,200.0,286.4687,286.4687,286.26,286.26,200.0
2021-11-18 11:50:00,301.74,302.01,301.51,301.51,1119.0,286.241,286.4972,286.0228,286.0228,1119.0
2021-11-18 11:55:00,301.76,301.77,301.76,301.76,100.0,286.26,286.2695,286.26,286.26,100.0
2021-11-18 12:00:00,301.78,302.44,301.77,302.44,800.0,286.279,286.9051,286.2695,286.9051,800.0
2021-11-18 12:05:00,302.55,302.55,302.05,302.12,2961.0,287.0094,287.0094,286.5351,286.6015,2961.0
2021-11-18 12:10:00,302.0,302.21,302.0,302.13,2408.0,286.4877,286.6869,286.4877,286.611,2408.0
2021-11-18 12:15:00,302.17,302.17,301.95,302.09,300.0,286.6489,286.6489,286.4402,286.573,300.0
2021-11-18 12:20:00,301.94,302.23,301.94,302.23,602.0,286.4307,286.7059,286.4307,286.7059,602.0
2021-11-18 12:25:00,302.38,302.39,302.13,302.26,2304.0,286.8481,286.8576,286.611,286.7343,2304.0
2021-11-18 12:30:00,302.38,302.75,302.38,302.43,1300.0,286.8481,287.1991,286.8481,286.8956,1300.0
2021-11-18 12:35:00,302.4,302.42,302.17,302.42,1720.0,286.8671,286.8861,286.6489,286.8861,1720.0
2021-11-18 12:40:00,302.51,302.51,302.31,302.46,603.0,286.9715,286.9715,286.7817,286.924,603.0
2021-11-18 12:45:00,302.23,302.23,301.8,301.8,1802.0,286.7059,286.7059,286.2979,286.2979,1802.0
2021-11-18 12:50:00,301.75,301.79,301.51,301.65,2124.0,286.2505,286.2885,286.0228,286.1556,2124.0
2021-11-18 12:55:00,301.78,301.86,301.77,301.86,1282.0,286.279,286.3549,286.2695,286.3549,1282.0
2021-11-18 13:00:00,302.04,302.04,301.99,301.99,1043.0,286.5256,286.5256,286.4782,286.4782,1043.0
2021-11-18 13:05:00,301.86,302.17,301.75,302.16,2893.0,286.3549,286.6489,286.2505,286.6394,2893.0
2021-11-18 13:10:00,302.56,302.71,302.46,302.71,2114.0,287.0189,287.1612,286.924,287.1612,2114.0
2021-11-18 13:15:00,302.56,302.69,302.56,302.61,406.0,287.0189,287.1422,287.0189,287.0663,406.0
2021-11-18 13:20:00,302.48,302.48,302.2,302.33,1317.0,286.943,286.943,286.6774,286.8007,1317.0
2021-11-18 13:25:00,302.21,302.33,302.21,302.33,310.0,286.6869,286.8007,286.6869,286.8007,310.0
2021-11-18 13:30:00,302.31,302.5,302.2,302.2,1231.0,286.7817,286.962,286.6774,286.6774,1231.0
2021-11-18 13:35:00,302.26,302.54,302.1,302.54,1424.0,286.7343,286.9999,286.5825,286.9999,1424.0
2021-11-18 13:40:00,302.62,302.75,302.62,302.75,560.0,287.0758,287.1991,287.0758,287.1991,560.0
2021-11-18 13:45:00,303.15,303.15,302.91,303.04,3202.0,287.5786,287.5786,287.3509,287.4742,3202.0
2021-11-18 13:50:00,303.05,303.05,302.67,302.67,740.0,287.4837,287.4837,287.1233,287.1233,740.0
2021-11-18 13:55:00,302.81,302.86,302.78,302.86,400.0,287.2561,287.3035,287.2276,287.3035,400.0
2021-11-18 14:00:00,302.79,302.93,302.64,302.87,4122.0,287.2371,287.3699,287.0948,287.313,4122.0
2021-11-18 14:05:00,302.83,302.83,302.62,302.62,600.0,287.275,287.275,287.0758,287.0758,600.0
2021-11-18 14:10:00,302.63,302.63,302.4,302.56,2310.0,287.0853,287.0853,286.8671,287.0189,2310.0
2021-11-18 14:15:00,302.71,302.95,302.64,302.79,3333.0,287.1612,287.3889,287.0948,287.2371,3333.0
2021-11-18 14:20:00,302.83,302.83,302.66,302.71,2193.0,287.275,287.275,287.1138,287.1612,2193.0
2021-11-18 14:25:00,302.72,302.72,302.4,302.54,3206.0,287.1707,287.1707,286.8671,286.9999,3206.0
2021-11-18 14:30:00,302.41,302.6,302.37,302.6,3258.0,286.8766,287.0568,286.8387,287.0568,3258.0
2021-11-18 14:35:00,302.85,302.91,302.67,302.75,1548.0,287.294,287.3509,287.1233,287.1991,1548.0
2021-11-18 14:40:00,302.76,302.79,302.76,302.79,310.0,287.2086,287.2371,287.2086,287.2371,310.0
2021-11-18 14:45:00,303.0,303.06,302.91,303.04,1740.0,287.4363,287.4932,287.3509,287.4742,1740.0
2021-11-18 14:50:00,303.08,303.32,303.08,303.19,2625.0,287.5122,287.7399,287.5122,287.6165,2625.0
2021-11-18 14:55:00,303.24,303.35,303.22,303.35,735.0,287.664,287.7683,287.645,287.7683,735.0
2021-11-18 15:00:00,303.49,303.63,303.37,303.6,3892.0,287.9011,288.0339,287.7873,288.0055,3892.0
2021-11-18 15:05:00,303.52,303.63,303.34,303.63,1806.0,287.9296,288.0339,287.7588,288.0339,1806.0
2021-11-18 15:10:00,303.68,303.7,303.32,303.42,2028.0,288.0814,288.1003,287.7399,287.8347,2028.0
2021-11-18 15:15:00,303.37,303.62,303.33,303.33,1874.0,287.7873,288.0245,287.7494,287.7494,1874.0
2021-11-18 15:20:00,303.4,303.48,303.33,303.48,500.0,287.8158,287.8916,287.7494,287.8916,500.0
2021-11-18 15:25:00,303.52,303.77,303.52,303.66,3412.0,287.9296,288.1668,287.9296,288.0624,3412.0
2021-11-18 15:30:00,303.68,303.68,303.29,303.47,3967.0,288.0814,288.0814,287.7114,287.8822,3967.0
2021-11-18 15:35:00,303.48,303.84,303.47,303.6,4974.0,287.8916,288.2332,287.8822,288.0055,4974.0
2021-11-18 15:40:00,303.63,303.79,303.03,303.03,8008.0,288.0339,288.1857,287.4648,287.4648,8008.0
2021-11-18 15:45:00,302.92,303.25,302.66,303.19,9120.0,287.3604,287.6735,287.1138,287.6165,9120.0
2021-11-18 15:50:00,303.25,303.4,303.05,303.26,6314.0,287.6735,287.8158,287.4837,287.6829,6314.0
2021-11-18 15:55:00,303.19,303.37,303.08,303.28,18439.0,287.6165,287.7873,287.5122,287.7019,18439.0
2021-11-19 09:30:00,300.05,301.93,298.12,298.14,31129.0,284.6378,286.4213,282.807,282.8259,31129.0
2021-11-19 09:35:00,298.64,298.64,297.53,297.53,3616.0,283.3003,283.3003,282.2473,282.2473,3616.0
2021-11-19 09:40:00,297.21,298.17,297.2,297.85,3203.0,281.9437,282.8544,281.9342,282.5508,3203.0
2021-11-19 09:45:00,298.11,298.11,297.34,297.67,4370.0,282.7975,282.7975,282.067,282.3801,4370.0
2021-11-19 09:50:00,297.62,298.21,296.78,296.87,7574.0,282.3326,282.8923,281.5358,281.6212,7574.0
2021-11-19 09:55:00,296.91,297.01,296.19,296.3,5927.0,281.6591,281.754,280.9761,281.0805,5927.0
2021-11-19 10:00:00,296.13,296.13,295.1,295.23,4000.0,280.9192,280.9192,279.9421,280.0654,4000.0
2021-11-19 10:05:00,295.42,297.06,295.09,297.06,10522.0,280.2457,281.8014,279.9326,281.8014,10522.0
2021-11-19 10:10:00,296.71,296.85,296.2,296.62,8018.0,281.4694,281.6022,280.9856,281.384,8018.0
2021-11-19 10:15:00,296.49,297.1,295.95,297.06,6662.0,281.2607,281.8394,280.7484,281.8014,6662.0
2021-11-19 10:20:00,297.0,297.25,296.78,297.08,3687.0,281.7445,281.9817,281.5358,281.8204,3687.0
2021-11-19 10:25:00,297.33,297.88,296.86,297.01,3081.0,282.0575,282.5793,281.6117,281.754,3081.0
2021-11-19 10:30:00,297.01,297.16,296.52,296.94,4080.0,281.754,281.8963,281.2892,281.6876,4080.0
2021-11-19 10:35:00,296.95,297.29,296.86,297.22,5181.0,281.6971,282.0196,281.6117,281.9532,5181.0
2021-11-19 10:40:00,297.32,297.58,297.31,297.58,1924.0,282.0481,282.2947,282.0386,282.2947,1924.0
2021-11-19 10:45:00,297.54,297.74,297.41,297.55,2730.0,282.2568,282.4465,282.1334,282.2662,2730.0
2021-11-19 10:50:00,297.73,297.94,297.59,297.87,3947.0,282.437,282.6362,282.3042,282.5698,3947.0
2021-11-19 10:55:00,297.89,298.72,297.72,297.74,3136.0,282.5888,283.3761,282.4275,282.4465,3136.0
2021-11-19 11:00:00,297.94,298.28,297.94,298.26,1933.0,282.6362,282.9587,282.6362,282.9398,1933.0
2021-11-19 11:05:00,298.31,298.31,298.12,298.25,2575.0,282.9872,282.9872,282.807,282.9303,2575.0
2021-11-19 11:10:00,298.16,298.29,297.98,298.05,1454.0,282.8449,282.9682,282.6742,282.7406,1454.0
2021-11-19 11:15:00,298.11,299.02,298.1,298.87,5262.0,282.7975,283.6607,282.788,283.5184,5262.0
2021-11-19 11:20:00,298.94,298.95,298.6,298.65,4275.0,283.5848,283.5943,283.2623,283.3097,4275.0
2021-11-19 11:25:00,298.56,298.71,298.48,298.48,2085.0,283.2244,283.3667,283.1485,283.1485,2085.0
2021-11-19 11:30:00,298.47,298.69,298.41,298.51,3899.0,283.139,283.3477,283.0821,283.1769,3899.0
2021-11-19 11:35:00,298.44,298.44,298.14,298.14,1031.0,283.1105,283.1105,282.8259,282.8259,1031.0
2021-11-19 11:40:00,298.22,298.61,298.22,298.61,2203.0,282.9018,283.2718,282.9018,283.2718,2203.0
2021-11-19 11:45:00,298.68,298.71,298.32,298.37,3050.0,283.3382,283.3667,282.9967,283.0441,3050.0
2021-11-19 11:50:00,297.92,298.1,297.6,298.06,3589.0,282.6172,282.788,282.3137,282.75,3589.0
2021-11-19 11:55:00,298.1,298.38,298.05,298.38,1312.0,282.788,283.0536,282.7406,283.0536,1312.0
2021-11-19 12:00:00,298.39,298.65,298.39,298.65,1800.0,283.0631,283.3097,283.0631,283.3097,1800.0
2021-11-19 12:05:00,298.62,298.88,298.62,298.85,1436.0,283.2813,283.5279,283.2813,283.4995,1436.0
2021-11-19 12:10:00,298.96,299.65,298.96,299.65,2824.0,283.6038,284.2584,283.6038,284.2584,2824.0
2021-11-19 12:15:00,299.66,299.88,299.47,299.54,1901.0,284.2679,284.4766,284.0876,284.154,1901.0
2021-11-19 12:20:00,299.51,299.78,299.49,299.78,1318.0,284.1256,284.3817,284.1066,284.3817,1318.0
2021-11-19 12:25:00,299.84,300.16,299.73,300.16,3472.0,284.4386,284.7422,284.3343,284.7422,3472.0
2021-11-19 12:30:00,300.14,300.79,299.96,300.68,3795.0,284.7232,285.3398,284.5525,285.2355,3795.0
2021-11-19 12:35:00,300.77,301.24,300.66,301.07,3483.0,285.3208,285.7667,285.2165,285.6054,3483.0
2021-11-19 12:40:00,300.99,301.13,300.91,301.02,2423.0,285.5295,285.6624,285.4537,285.558,2423.0
2021-11-19 12:45:00,300.89,301.26,300.86,301.26,1538.0,285.4347,285.7857,285.4062,285.7857,1538.0
2021-11-19 12:50:00,301.22,301.48,301.22,301.36,2203.0,285.7477,285.9944,285.7477,285.8805,2203.0
2021-11-19 12:55:00,301.35,301.35,300.96,300.96,1301.0,285.8711,285.8711,285.5011,285.5011,1301.0
2021-11-19 13:00:00,301.07,301.07,300.87,300.94,917.0,285.6054,285.6054,285.4157,285.4821,917.0
2021-11-19 13:05:00,300.86,300.87,300.47,300.48,1750.0,285.4062,285.4157,285.0363,285.0457,1750.0
2021-11-19 13:10:00,300.36,300.36,299.97,299.97,3967.0,284.9319,284.9319,284.5619,284.5619,3967.0
2021-11-19 13:15:00,300.09,300.09,299.88,299.98,719.0,284.6758,284.6758,284.4766,284.5714,719.0
2021-11-19 13:20:00,299.87,299.87,299.6,299.6,1115.0,284.4671,284.4671,284.2109,284.2109,1115.0
2021-11-19 13:25:00,299.48,299.8,299.4,299.4,2529.0,284.0971,284.4007,284.0212,284.0212,2529.0
2021-11-19 13:30:00,299.27,299.35,299.21,299.21,500.0,283.8979,283.9738,283.841,283.841,500.0
2021-11-19 13:35:00,299.41,299.41,298.77,298.77,1692.0,284.0307,284.0307,283.4236,283.4236,1692.0
2021-11-19 13:40:00,298.6,298.9,298.6,298.84,2578.0,283.2623,283.5469,283.2623,283.49,2578.0
2021-11-19 13:45:00,298.75,298.83,298.66,298.82,4173.0,283.4046,283.4805,283.3192,283.471,4173.0
2021-11-19 13:50:00,298.84,299.13,298.84,299.13,4633.0,283.49,283.7651,283.49,283.7651,4633.0
2021-11-19 13:55:00,299.27,299.42,299.27,299.34,1211.0,283.8979,284.0402,283.8979,283.9643,1211.0
2021-11-19 14:00:00,299.26,299.34,299.22,299.22,731.0,283.8884,283.9643,283.8505,283.8505,731.0
2021-11-19 14:05:00,299.34,299.57,299.34,299.53,3101.0,283.9643,284.1825,283.9643,284.1445,3101.0
2021-11-19 14:10:00,299.49,299.6,299.44,299.54,1224.0,284.1066,284.2109,284.0592,284.154,1224.0
2021-11-19 14:15:00,299.47,299.49,299.35,299.35,1299.0,284.0876,284.1066,283.9738,283.9738,1299.0
2021-11-19 14:20:00,299.55,299.56,299.35,299.35,1101.0,284.1635,284.173,283.9738,283.9738,1101.0
2021-11-19 14:25:00,299.38,299.41,298.97,298.98,2570.0,284.0022,284.0307,283.6133,283.6228,2570.0
2021-11-19 14:30:00,298.96,298.97,298.45,298.71,3679.0,283.6038,283.6133,283.12,283.3667,3679.0
2021-11-19 14:35:00,298.59,298.84,298.59,298.84,1474.0,283.2528,283.49,283.2528,283.49,1474.0
2021-11-19 14:40:00,298.82,299.28,298.82,298.97,2314.0,283.471,283.9074,283.471,283.6133,2314.0
2021-11-19 14:45:00,299.09,299.09,299.0,299.08,1100.0,283.7271,283.7271,283.6418,283.7177,1100.0
2021-11-19 14:50:00,299.11,299.25,299.11,299.12,1350.0,283.7461,283.8789,283.7461,283.7556,1350.0
2021-11-19 14:55:00,299.08,299.08,298.99,299.02,911.0,283.7177,283.7177,283.6323,283.6607,911.0
2021-11-19 15:00:00,298.93,299.29,298.92,299.2,4465.0,283.5754,283.9169,283.5659,283.8315,4465.0
2021-11-19 15:05:00,299.13,299.59,299.04,299.59,2623.0,283.7651,284.2015,283.6797,284.2015,2623.0
2021-11-19 15:10:00,299.49,299.69,299.39,299.55,3039.0,284.1066,284.2963,284.0117,284.1635,3039.0
2021-11-19 15:15:00,299.43,299.52,299.36,299.36,2462.0,284.0497,284.1351,283.9833,283.9833,2462.0
2021-11-19 15:20:00,299.38,299.52,299.25,299.52,1504.0,284.0022,284.1351,283.8789,284.1351,1504.0
2021-11-19 15:25:00,299.6,299.9,299.55,299.83,3182.0,284.2109,284.4955,284.1635,284.4291,3182.0
2021-11-19 15:30:00,299.78,299.8,299.41,299.77,4021.0,284.3817,284.4007,284.0307,284.3722,4021.0
2021-11-19 15:35:00,299.82,299.86,299.52,299.56,6938.0,284.4196,284.4576,284.1351,284.173,6938.0
2021-11-19 15:40:00,299.6,299.6,298.96,298.96,4322.0,284.2109,284.2109,283.6038,283.6038,4322.0
2021-11-19 15:45:00,299.04,299.32,298.91,299.32,7072.0,283.6797,283.9453,283.5564,283.9453,7072.0
2021-11-19 15:50:00,299.4,299.4,299.09,299.3,10718.0,284.0212,284.0212,283.7271,283.9264,10718.0
2021-11-19 15:55:00,299.25,299.82,299.22,299.75,31597.0,283.8789,284.4196,283.8505,284.3532,31597.0
2021-11-22 09:30:00,303.22,303.22,300.97,302.07,8610.0,287.645,287.645,285.5106,286.5541,8610.0
2021-11-22 09:35:00,302.27,302.78,301.62,301.62,3305.0,286.7438,287.2276,286.1272,286.1272,3305.0
2021-11-22 09:40:00,300.11,300.39,299.07,300.39,3501.0,284.6947,284.9604,283.7082,284.9604,3501.0
2021-11-22 09:45:00,300.24,301.07,299.8,301.07,4800.0,284.8181,285.6054,284.4007,285.6054,4800.0
2021-11-22 09:50:00,301.0,301.81,300.89,301.8,2634.0,285.539,286.3074,285.4347,286.2979,2634.0
2021-11-22 09:55:00,301.48,302.06,301.33,302.03,7951.0,285.9944,286.5446,285.8521,286.5161,7951.0
2021-11-22 10:00:00,302.3,304.06,302.11,304.06,8191.0,286.7723,288.4419,286.592,288.4419,8191.0
2021-11-22 10:05:00,303.94,304.53,303.65,304.0,6141.0,288.328,288.8877,288.0529,288.3849,6141.0
2021-11-22 10:10:00,303.93,304.45,303.93,304.31,3200.0,288.3185,288.8118,288.3185,288.679,3200.0
2021-11-22 10:15:00,304.47,305.33,304.39,305.09,4874.0,288.8308,289.6466,288.7549,289.4189,4874.0
2021-11-22 10:20:00,304.9,305.58,304.62,305.58,2124.0,289.2387,289.8838,288.9731,289.8838,2124.0
2021-11-22 10:25:00,305.53,305.6,304.07,304.07,1800.0,289.8363,289.9028,288.4513,288.4513,1800.0
2021-11-22 10:30:00,304.2,304.79,304.2,304.51,3303.0,288.5747,289.1344,288.5747,288.8687,3303.0
2021-11-22 10:35:00,304.53,304.89,304.53,304.89,700.0,288.8877,289.2292,288.8877,289.2292,700.0
2021-11-22 10:40:00,304.76,304.76,304.42,304.43,1808.0,289.1059,289.1059,288.7834,288.7929,1808.0
2021-11-22 10:45:00,304.4,304.5,303.84,304.24,3406.0,288.7644,288.8593,288.2332,288.6126,3406.0
2021-11-22 10:50:00,304.24,305.24,304.23,304.88,3276.0,288.6126,289.5612,288.6031,289.2197,3276.0
2021-11-22 10:55:00,304.76,305.6,304.76,305.54,6635.0,289.1059,289.9028,289.1059,289.8458,6635.0
2021-11-22 11:00:00,305.5,305.51,304.64,304.9,1932.0,289.8079,289.8174,288.9921,289.2387,1932.0
2021-11-22 11:05:00,305.11,305.11,304.48,304.48,1301.0,289.4379,289.4379,288.8403,288.8403,1301.0
2021-11-22 11:10:00,304.56,304.74,304.32,304.32,2107.0,288.9162,289.0869,288.6885,288.6885,2107.0
2021-11-22 11:15:00,304.63,305.8,304.62,305.69,3635.0,288.9826,290.0925,288.9731,289.9881,3635.0
2021-11-22 11:20:00,305.7,306.38,305.7,306.07,2300.0,289.9976,290.6427,289.9976,290.3486,2300.0
2021-11-22 11:25:00,306.08,306.41,305.51,305.87,2703.0,290.3581,290.6711,289.8174,290.1589,2703.0
2021-11-22 11:30:00,305.88,305.89,304.89,305.38,1500.0,290.1684,290.1779,289.2292,289.6941,1500.0
2021-11-22 11:35:00,305.38,306.01,305.38,306.0,1700.0,289.6941,290.2917,289.6941,290.2822,1700.0
2021-11-22 11:40:00,305.98,306.06,305.73,305.94,1416.0,290.2632,290.3391,290.0261,290.2253,1416.0
2021-11-22 11:45:00,305.71,305.91,305.66,305.91,3778.0,290.0071,290.1968,289.9597,290.1968,3778.0
2021-11-22 11:50:00,305.93,306.01,304.63,304.63,4505.0,290.2158,290.2917,288.9826,288.9826,4505.0
2021-11-22 11:55:00,304.4,304.59,303.5,303.85,4847.0,288.7644,288.9446,287.9106,288.2426,4847.0
2021-11-22 12:00:00,303.83,305.0,303.72,305.0,4824.0,288.2237,289.3336,288.1193,289.3336,4824.0
2021-11-22 12:05:00,304.92,305.32,304.86,305.27,2500.0,289.2577,289.6371,289.2008,289.5897,2500.0
2021-11-22 12:10:00,305.34,305.34,304.88,304.88,1000.0,289.6561,289.6561,289.2197,289.2197,1000.0
2021-11-22 12:15:00,305.09,305.27,304.27,304.56,3798.0,289.4189,289.5897,288.6411,288.9162,3798.0
2021-11-22 12:20:00,304.67,304.86,304.12,304.26,2865.0,289.0205,289.2008,288.4988,288.6316,2865.0
2021-11-22 12:25:00,304.41,304.8,304.22,304.75,1866.0,288.7739,289.1438,288.5936,289.0964,1866.0
2021-11-22 12:30:00,304.95,305.02,304.75,304.81,1329.0,289.2861,289.3525,289.0964,289.1533,1329.0
2021-11-22 12:35:00,304.66,305.12,304.46,305.12,1483.0,289.011,289.4474,288.8213,289.4474,1483.0
2021-11-22 12:40:00,305.07,305.21,304.88,305.13,1495.0,289.4,289.5328,289.2197,289.4569,1495.0
2021-11-22 12:45:00,305.03,305.03,304.51,304.57,3501.0,289.362,289.362,288.8687,288.9257,3501.0
2021-11-22 12:50:00,304.49,304.82,304.49,304.82,700.0,288.8498,289.1628,288.8498,289.1628,700.0
2021-11-22 12:55:00,304.7,304.79,304.63,304.79,1000.0,289.049,289.1344,288.9826,289.1344,1000.0
2021-11-22 13:00:00,304.78,305.15,304.62,305.15,2900.0,289.1249,289.4759,288.9731,289.4759,2900.0
2021-11-22 13:05:00,305.19,305.19,305.04,305.05,499.0,289.5138,289.5138,289.3715,289.381,499.0
2021-11-22 13:10:00,305.22,305.25,305.08,305.09,1443.0,289.5423,289.5707,289.4095,289.4189,1443.0
2021-11-22 13:15:00,305.12,305.33,305.01,305.33,2127.0,289.4474,289.6466,289.3431,289.6466,2127.0
2021-11-22 13:20:00,305.3,305.3,305.16,305.19,1504.0,289.6182,289.6182,289.4854,289.5138,1504.0
2021-11-22 13:25:00,305.2,305.34,305.01,305.01,801.0,289.5233,289.6561,289.3431,289.3431,801.0
2021-11-22 13:30:00,304.82,305.08,304.82,304.87,1285.0,289.1628,289.4095,289.1628,289.2102,1285.0
2021-11-22 13:35:00,304.86,305.25,304.86,304.9,2107.0,289.2008,289.5707,289.2008,289.2387,2107.0
2021-11-22 13:40:00,304.76,304.76,304.46,304.62,1810.0,289.1059,289.1059,288.8213,288.9731,1810.0
2021-11-22 13:45:00,304.74,304.74,304.36,304.39,2030.0,289.0869,289.0869,288.7264,288.7549,2030.0
2021-11-22 13:50:00,304.39,304.57,304.38,304.47,1783.0,288.7549,288.9257,288.7454,288.8308,1783.0
2021-11-22 13:55:00,304.41,304.42,304.17,304.22,2510.0,288.7739,288.7834,288.5462,288.5936,2510.0
2021-11-22 14:00:00,304.16,304.53,304.1,304.4,1931.0,288.5367,288.8877,288.4798,288.7644,1931.0
2021-11-22 14:05:00,304.51,304.51,304.14,304.38,1363.0,288.8687,288.8687,288.5177,288.7454,1363.0
2021-11-22 14:10:00,304.3,304.39,304.05,304.3,1951.0,288.6695,288.7549,288.4324,288.6695,1951.0
2021-11-22 14:15:00,304.3,304.34,303.88,303.88,2368.0,288.6695,288.7075,288.2711,288.2711,2368.0
2021-11-22 14:20:00,303.87,303.89,303.63,303.63,902.0,288.2616,288.2806,288.0339,288.0339,902.0
2021-11-22 14:25:00,303.8,304.28,303.8,304.14,2799.0,288.1952,288.6506,288.1952,288.5177,2799.0
2021-11-22 14:30:00,304.09,304.09,303.93,303.93,801.0,288.4703,288.4703,288.3185,288.3185,801.0
2021-11-22 14:35:00,303.95,304.32,303.93,304.12,1815.0,288.3375,288.6885,288.3185,288.4988,1815.0
2021-11-22 14:40:00,304.16,304.35,304.09,304.24,2069.0,288.5367,288.717,288.4703,288.6126,2069.0
2021-11-22 14:45:00,304.29,304.32,304.1,304.3,1101.0,288.66,288.6885,288.4798,288.6695,1101.0
2021-11-22 14:50:00,304.15,304.55,304.15,304.52,1419.0,288.5272,288.9067,288.5272,288.8782,1419.0
2021-11-22 14:55:00,304.61,304.77,304.37,304.52,1960.0,288.9636,289.1154,288.7359,288.8782,1960.0
2021-11-22 15:00:00,304.52,304.63,304.21,304.44,2813.0,288.8782,288.9826,288.5842,288.8023,2813.0
2021-11-22 15:05:00,304.4,304.45,304.26,304.4,2120.0,288.7644,288.8118,288.6316,288.7644,2120.0
2021-11-22 15:10:00,304.5,304.53,304.2,304.2,2310.0,288.8593,288.8877,288.5747,288.5747,2310.0
2021-11-22 15:15:00,304.13,304.15,303.54,303.55,2818.0,288.5083,288.5272,287.9486,287.9581,2818.0
2021-11-22 15:20:00,303.55,303.76,303.54,303.73,11471.0,287.9581,288.1573,287.9486,288.1288,11471.0
2021-11-22 15:25:00,303.68,303.7,302.83,302.83,2600.0,288.0814,288.1003,287.275,287.275,2600.0
2021-11-22 15:30:00,302.81,302.99,302.69,302.99,3426.0,287.2561,287.4268,287.1422,287.4268,3426.0
2021-11-22 15:35:00,303.16,303.26,303.02,303.15,3530.0,287.5881,287.6829,287.4553,287.5786,3530.0
2021-11-22 15:40:00,303.09,303.15,302.62,302.72,5694.0,287.5217,287.5786,287.0758,287.1707,5694.0
2021-11-22 15:45:00,302.34,302.43,302.21,302.28,7391.0,286.8102,286.8956,286.6869,286.7533,7391.0
2021-11-22 15:50:00,302.13,302.29,301.51,301.56,16529.0,286.611,286.7628,286.0228,286.0703,16529.0
2021-11-22 15:55:00,301.51,301.67,300.74,301.35,26769.0,286.0228,286.1746,285.2924,285.8711,26769.0
2021-11-23 09:30:00,301.35,302.99,301.29,301.29,5941.0,285.8711,287.4268,285.8141,285.8141,5941.0
2021-11-23 09:35:00,301.26,301.26,300.08,300.08,1630.0,285.7857,285.7857,284.6663,284.6663,1630.0
2021-11-23 09:40:00,300.97,301.09,300.25,300.94,2640.0,285.5106,285.6244,284.8276,285.4821,2640.0
2021-11-23 09:45:00,301.14,302.1,301.0,302.09,6941.0,285.6718,286.5825,285.539,286.573,6941.0
2021-11-23 09:50:00,302.51,303.4,302.26,303.4,4615.0,286.9715,287.8158,286.7343,287.8158,4615.0
2021-11-23 09:55:00,303.56,304.63,303.12,303.12,3424.0,287.9675,288.9826,287.5501,287.5501,3424.0
2021-11-23 10:00:00,303.3,303.97,302.91,303.97,3324.0,287.7209,288.3565,287.3509,288.3565,3324.0
2021-11-23 10:05:00,304.3,304.3,302.72,302.86,2227.0,288.6695,288.6695,287.1707,287.3035,2227.0
2021-11-23 10:10:00,303.3,303.56,302.83,302.87,2603.0,287.7209,287.9675,287.275,287.313,2603.0
2021-11-23 10:15:00,303.11,303.65,303.1,303.65,600.0,287.5407,288.0529,287.5312,288.0529,600.0
2021-11-23 10:20:00,303.82,303.83,303.41,303.5,2603.0,288.2142,288.2237,287.8252,287.9106,2603.0
2021-11-23 10:25:00,303.48,303.48,302.74,302.94,3045.0,287.8916,287.8916,287.1897,287.3794,3045.0
2021-11-23 10:30:00,302.79,303.03,302.43,302.43,3263.0,287.2371,287.4648,286.8956,286.8956,3263.0
2021-11-23 10:35:00,302.71,302.72,302.17,302.55,2624.0,287.1612,287.1707,286.6489,287.0094,2624.0
2021-11-23 10:40:00,302.55,303.43,302.52,302.74,2055.0,287.0094,287.8442,286.981,287.1897,2055.0
2021-11-23 10:45:00,302.87,303.15,302.61,302.83,1551.0,287.313,287.5786,287.0663,287.275,1551.0
2021-11-23 10:50:00,302.84,302.84,302.35,302.36,1597.0,287.2845,287.2845,286.8197,286.8292,1597.0
2021-11-23 10:55:00,302.15,302.23,301.5,301.5,1354.0,286.63,286.7059,286.0134,286.0134,1354.0
2021-11-23 11:00:00,301.71,301.71,300.49,300.89,1978.0,286.2126,286.2126,285.0552,285.4347,1978.0
2021-11-23 11:05:00,300.81,300.93,299.72,300.05,11811.0,285.3588,285.4726,284.3248,284.6378,11811.0
2021-11-23 11:10:00,300.03,300.96,299.92,300.68,15444.0,284.6189,285.5011,284.5145,285.2355,15444.0
2021-11-23 11:15:00,301.0,301.58,300.94,300.94,3512.0,285.539,286.0892,285.4821,285.4821,3512.0
2021-11-23 11:20:00,300.97,301.35,300.97,301.24,1400.0,285.5106,285.8711,285.5106,285.7667,1400.0
2021-11-23 11:25:00,300.96,301.48,300.85,301.27,1902.0,285.5011,285.9944,285.3967,285.7952,1902.0
2021-11-23 11:30:00,301.25,301.26,300.94,300.94,4440.0,285.7762,285.7857,285.4821,285.4821,4440.0
2021-11-23 11:35:00,300.88,301.25,300.6,301.23,5264.0,285.4252,285.7762,285.1596,285.7572,5264.0
2021-11-23 11:40:00,301.31,301.75,301.07,301.07,3802.0,285.8331,286.2505,285.6054,285.6054,3802.0
2021-11-23 11:45:00,301.09,302.14,301.07,301.94,1901.0,285.6244,286.6205,285.6054,286.4307,1901.0
2021-11-23 11:50:00,302.15,302.38,301.96,301.97,3647.0,286.63,286.8481,286.4497,286.4592,3647.0
2021-11-23 11:55:00,302.1,302.19,301.91,301.91,1791.0,286.5825,286.6679,286.4023,286.4023,1791.0
2021-11-23 12:00:00,302.28,302.28,301.46,301.47,1461.0,286.7533,286.7533,285.9754,285.9849,1461.0
2021-11-23 12:05:00,301.79,301.83,301.51,301.51,1324.0,286.2885,286.3264,286.0228,286.0228,1324.0
2021-11-23 12:10:00,301.79,302.08,301.75,301.85,4002.0,286.2885,286.5636,286.2505,286.3454,4002.0
2021-11-23 12:15:00,301.81,302.05,301.8,301.8,865.0,286.3074,286.5351,286.2979,286.2979,865.0
2021-11-23 12:20:00,301.74,302.2,301.71,302.16,4062.0,286.241,286.6774,286.2126,286.6394,4062.0
2021-11-23 12:25:00,302.0,302.32,301.78,301.78,3910.0,286.4877,286.7912,286.279,286.279,3910.0
2021-11-23 12:30:00,301.7,301.96,300.87,300.88,4643.0,286.2031,286.4497,285.4157,285.4252,4643.0
2021-11-23 12:35:00,301.05,301.09,300.72,300.87,4861.0,285.5865,285.6244,285.2734,285.4157,4861.0
2021-11-23 12:40:00,300.88,300.91,299.98,299.99,3795.0,285.4252,285.4537,284.5714,284.5809,3795.0
2021-11-23 12:45:00,300.12,300.51,299.88,300.41,6788.0,284.7042,285.0742,284.4766,284.9793,6788.0
2021-11-23 12:50:00,300.26,300.35,299.91,300.01,4314.0,284.837,284.9224,284.505,284.5999,4314.0
2021-11-23 12:55:00,300.11,300.3,299.79,300.16,5251.0,284.6947,284.875,284.3912,284.7422,5251.0
2021-11-23 13:00:00,300.08,300.34,300.08,300.21,4402.0,284.6663,284.9129,284.6663,284.7896,4402.0
2021-11-23 13:05:00,300.22,300.35,300.15,300.16,1230.0,284.7991,284.9224,284.7327,284.7422,1230.0
2021-11-23 13:10:00,300.14,300.14,299.81,299.98,2011.0,284.7232,284.7232,284.4102,284.5714,2011.0
2021-11-23 13:15:00,300.08,300.08,299.89,299.89,591.0,284.6663,284.6663,284.486,284.486,591.0
2021-11-23 13:20:00,300.3,300.34,300.21,300.27,1300.0,284.875,284.9129,284.7896,284.8465,1300.0
2021-11-23 13:25:00,300.4,300.55,300.34,300.48,1348.0,284.9699,285.1121,284.9129,285.0457,1348.0
2021-11-23 13:30:00,300.39,300.92,300.38,300.71,1119.0,284.9604,285.4631,284.9509,285.2639,1119.0
2021-11-23 13:35:00,300.7,301.2,300.7,301.2,918.0,285.2544,285.7288,285.2544,285.7288,918.0
2021-11-23 13:40:00,301.23,301.23,300.95,301.0,3240.0,285.7572,285.7572,285.4916,285.539,3240.0
2021-11-23 13:45:00,300.95,301.95,300.95,301.95,1529.0,285.4916,286.4402,285.4916,286.4402,1529.0
2021-11-23 13:50:00,301.93,302.06,301.93,302.0,1983.0,286.4213,286.5446,286.4213,286.4877,1983.0
2021-11-23 13:55:00,302.06,302.07,301.47,301.66,3246.0,286.5446,286.5541,285.9849,286.1651,3246.0
2021-11-23 14:00:00,301.55,301.65,301.44,301.44,1341.0,286.0608,286.1556,285.9564,285.9564,1341.0
2021-11-23 14:05:00,301.62,301.91,301.62,301.91,738.0,286.1272,286.4023,286.1272,286.4023,738.0
2021-11-23 14:10:00,301.95,301.96,301.78,301.78,802.0,286.4402,286.4497,286.279,286.279,802.0
2021-11-23 14:15:00,301.56,301.59,301.46,301.51,1101.0,286.0703,286.0987,285.9754,286.0228,1101.0
2021-11-23 14:20:00,301.29,301.86,301.29,301.86,903.0,285.8141,286.3549,285.8141,286.3549,903.0
2021-11-23 14:25:00,302.06,302.13,302.01,302.01,681.0,286.5446,286.611,286.4972,286.4972,681.0
2021-11-23 14:30:00,301.96,302.1,301.31,301.31,1800.0,286.4497,286.5825,285.8331,285.8331,1800.0
2021-11-23 14:35:00,301.59,302.04,301.5,301.85,1354.0,286.0987,286.5256,286.0134,286.3454,1354.0
2021-11-23 14:40:00,302.05,302.14,301.94,302.14,1041.0,286.5351,286.6205,286.4307,286.6205,1041.0
2021-11-23 14:45:00,302.06,303.08,302.06,303.08,2441.0,286.5446,287.5122,286.5446,287.5122,2441.0
2021-11-23 14:50:00,302.99,303.6,302.66,303.37,5216.0,287.4268,288.0055,287.1138,287.7873,5216.0
2021-11-23 14:55:00,303.35,303.5,303.29,303.37,1360.0,287.7683,287.9106,287.7114,287.7873,1360.0
2021-11-23 15:00:00,303.4,303.6,303.16,303.42,2410.0,287.8158,288.0055,287.5881,287.8347,2410.0
2021-11-23 15:05:00,303.39,303.97,303.39,303.93,2200.0,287.8063,288.3565,287.8063,288.3185,2200.0
2021-11-23 15:10:00,303.85,304.11,303.81,304.08,4199.0,288.2426,288.4893,288.2047,288.4608,4199.0
2021-11-23 15:15:00,304.3,304.3,303.45,303.46,2788.0,288.6695,288.6695,287.8632,287.8727,2788.0
2021-11-23 15:20:00,303.32,303.39,302.87,303.12,2525.0,287.7399,287.8063,287.313,287.5501,2525.0
2021-11-23 15:25:00,303.33,303.47,303.17,303.31,2344.0,287.7494,287.8822,287.5976,287.7304,2344.0
2021-11-23 15:30:00,303.42,303.98,303.27,303.27,4016.0,287.8347,288.366,287.6924,287.6924,4016.0
2021-11-23 15:35:00,303.4,304.08,303.24,303.73,4591.0,287.8158,288.4608,287.664,288.1288,4591.0
2021-11-23 15:40:00,303.75,303.98,303.57,303.57,3929.0,288.1478,288.366,287.977,287.977,3929.0
2021-11-23 15:45:00,303.7,303.91,303.56,303.73,3710.0,288.1003,288.2996,287.9675,288.1288,3710.0
2021-11-23 15:50:00,303.93,304.33,303.91,304.08,4616.0,288.3185,288.698,288.2996,288.4608,4616.0
2021-11-23 15:55:00,304.01,304.3,303.8,303.92,18402.0,288.3944,288.6695,288.1952,288.309,18402.0
2021-11-24 09:30:00,301.53,302.3,301.49,302.21,4406.0,286.0418,286.7723,286.0039,286.6869,4406.0
2021-11-24 09:35:00,302.58,302.91,302.34,302.84,708.0,287.0379,287.3509,286.8102,287.2845,708.0
2021-11-24 09:40:00,302.56,302.56,301.69,301.98,800.0,287.0189,287.0189,286.1936,286.4687,800.0
2021-11-24 09:45:00,302.59,302.83,301.78,301.81,6362.0,287.0474,287.275,286.279,286.3074,6362.0
2021-11-24 09:50:00,301.5,301.5,300.36,300.84,3525.0,286.0134,286.0134,284.9319,285.3873,3525.0
2021-11-24 09:55:00,300.95,301.53,300.95,301.51,3400.0,285.4916,286.0418,285.4916,286.0228,3400.0
2021-11-24 10:00:00,301.23,301.42,300.76,301.19,3300.0,285.7572,285.9375,285.3114,285.7193,3300.0
2021-11-24 10:05:00,301.32,301.38,300.8,301.38,1100.0,285.8426,285.8995,285.3493,285.8995,1100.0
2021-11-24 10:10:00,301.42,301.42,300.79,300.99,5031.0,285.9375,285.9375,285.3398,285.5295,5031.0
2021-11-24 10:15:00,301.09,301.43,300.89,301.43,1433.0,285.6244,285.9469,285.4347,285.9469,1433.0
2021-11-24 10:20:00,301.34,301.6,301.25,301.25,1700.0,285.8616,286.1082,285.7762,285.7762,1700.0
2021-11-24 10:25:00,301.11,301.55,301.11,301.34,1600.0,285.6434,286.0608,285.6434,285.8616,1600.0
2021-11-24 10:30:00,301.37,301.51,301.07,301.12,1301.0,285.89,286.0228,285.6054,285.6529,1301.0
2021-11-24 10:35:00,301.08,301.65,301.08,301.52,1200.0,285.6149,286.1556,285.6149,286.0323,1200.0
2021-11-24 10:40:00,301.52,301.56,301.33,301.33,1358.0,286.0323,286.0703,285.8521,285.8521,1358.0
2021-11-24 10:45:00,301.15,301.35,300.96,300.99,3389.0,285.6813,285.8711,285.5011,285.5295,3389.0
2021-11-24 10:50:00,301.16,301.39,300.9,301.1,5660.0,285.6908,285.909,285.4442,285.6339,5660.0
2021-11-24 10:55:00,300.96,301.26,300.96,301.19,2453.0,285.5011,285.7857,285.5011,285.7193,2453.0
2021-11-24 11:00:00,301.03,301.49,300.99,301.2,1279.0,285.5675,286.0039,285.5295,285.7288,1279.0
2021-11-24 11:05:00,301.3,301.55,301.13,301.44,3476.0,285.8236,286.0608,285.6624,285.9564,3476.0
2021-11-24 11:10:00,301.47,301.69,301.16,301.16,4097.0,285.9849,286.1936,285.6908,285.6908,4097.0
2021-11-24 11:15:00,301.27,301.27,300.94,300.99,2443.0,285.7952,285.7952,285.4821,285.5295,2443.0
2021-11-24 11:20:00,300.9,300.9,300.5,300.52,1352.0,285.4442,285.4442,285.0647,285.0837,1352.0
2021-11-24 11:25:00,300.65,300.65,300.07,300.46,3312.0,285.207,285.207,284.6568,285.0268,3312.0
2021-11-24 11:30:00,300.32,300.45,299.63,299.63,2672.0,284.894,285.0173,284.2394,284.2394,2672.0
2021-11-24 11:35:00,299.76,299.77,299.41,299.53,2153.0,284.3627,284.3722,284.0307,284.1445,2153.0
2021-11-24 11:40:00,299.46,299.75,299.18,299.21,1845.0,284.0781,284.3532,283.8125,283.841,1845.0
2021-11-24 11:45:00,299.24,299.8,299.24,299.8,1905.0,283.8694,284.4007,283.8694,284.4007,1905.0
2021-11-24 11:50:00,300.0,300.74,299.9,300.74,600.0,284.5904,285.2924,284.4955,285.2924,600.0
2021-11-24 11:55:00,300.43,300.48,300.16,300.18,1387.0,284.9983,285.0457,284.7422,284.7612,1387.0
2021-11-24 12:00:00,300.19,300.47,300.19,300.4,1658.0,284.7706,285.0363,284.7706,284.9699,1658.0
2021-11-24 12:05:00,300.47,300.9,300.47,300.62,2333.0,285.0363,285.4442,285.0363,285.1786,2333.0
2021-11-24 12:10:00,300.81,300.99,300.66,300.96,1977.0,285.3588,285.5295,285.2165,285.5011,1977.0
2021-11-24 12:15:00,300.85,301.1,300.7,300.7,1277.0,285.3967,285.6339,285.2544,285.2544,1277.0
2021-11-24 12:20:00,300.79,301.38,300.69,301.13,1692.0,285.3398,285.8995,285.245,285.6624,1692.0
2021-11-24 12:25:00,301.15,301.34,301.11,301.11,1894.0,285.6813,285.8616,285.6434,285.6434,1894.0
2021-11-24 12:30:00,301.24,301.54,301.13,301.54,800.0,285.7667,286.0513,285.6624,286.0513,800.0
2021-11-24 12:35:00,301.55,302.06,301.55,301.67,1831.0,286.0608,286.5446,286.0608,286.1746,1831.0
2021-11-24 12:40:00,301.41,301.42,301.41,301.42,300.0,285.928,285.9375,285.928,285.9375,300.0
2021-11-24 12:45:00,301.39,302.27,301.39,301.97,4284.0,285.909,286.7438,285.909,286.4592,4284.0
2021-11-24 12:50:00,302.14,302.5,301.99,302.5,916.0,286.6205,286.962,286.4782,286.962,916.0
2021-11-24 12:55:00,302.34,302.41,302.12,302.3,804.0,286.8102,286.8766,286.6015,286.7723,804.0
2021-11-24 13:00:00,302.35,302.52,302.35,302.51,1100.0,286.8197,286.981,286.8197,286.9715,1100.0
2021-11-24 13:05:00,302.55,302.63,302.46,302.55,1897.0,287.0094,287.0853,286.924,287.0094,1897.0
2021-11-24 13:10:00,302.5,302.85,302.48,302.49,2501.0,286.962,287.294,286.943,286.9525,2501.0
2021-11-24 13:15:00,302.65,302.77,302.51,302.73,1088.0,287.1043,287.2181,286.9715,287.1802,1088.0
2021-11-24 13:20:00,302.72,302.98,302.6,302.98,1709.0,287.1707,287.4173,287.0568,287.4173,1709.0
2021-11-24 13:25:00,302.86,302.89,302.66,302.72,1100.0,287.3035,287.332,287.1138,287.1707,1100.0
2021-11-24 13:30:00,302.74,302.9,302.7,302.8,1602.0,287.1897,287.3414,287.1517,287.2466,1602.0
2021-11-24 13:35:00,302.96,303.02,302.58,302.58,2055.0,287.3984,287.4553,287.0379,287.0379,2055.0
2021-11-24 13:40:00,302.58,302.74,302.55,302.62,2344.0,287.0379,287.1897,287.0094,287.0758,2344.0
2021-11-24 13:45:00,302.62,303.0,302.62,303.0,1524.0,287.0758,287.4363,287.0758,287.4363,1524.0
2021-11-24 13:50:00,303.11,303.11,303.01,303.11,801.0,287.5407,287.5407,287.4458,287.5407,801.0
2021-11-24 13:55:00,303.0,303.07,302.93,303.04,788.0,287.4363,287.5027,287.3699,287.4742,788.0
2021-11-24 14:00:00,303.16,303.37,302.59,302.59,2527.0,287.5881,287.7873,287.0474,287.0474,2527.0
2021-11-24 14:05:00,302.5,302.7,302.23,302.23,900.0,286.962,287.1517,286.7059,286.7059,900.0
2021-11-24 14:10:00,302.38,302.63,302.22,302.63,1000.0,286.8481,287.0853,286.6964,287.0853,1000.0
2021-11-24 14:15:00,302.43,302.72,302.43,302.56,1020.0,286.8956,287.1707,286.8956,287.0189,1020.0
2021-11-24 14:20:00,302.59,302.69,302.54,302.65,1119.0,287.0474,287.1422,286.9999,287.1043,1119.0
2021-11-24 14:25:00,302.72,303.16,302.5,302.51,2122.0,287.1707,287.5881,286.962,286.9715,2122.0
2021-11-24 14:30:00,302.38,302.64,302.38,302.49,1805.0,286.8481,287.0948,286.8481,286.9525,1805.0
2021-11-24 14:35:00,302.48,302.6,302.37,302.41,1300.0,286.943,287.0568,286.8387,286.8766,1300.0
2021-11-24 14:40:00,302.41,302.51,302.35,302.42,1100.0,286.8766,286.9715,286.8197,286.8861,1100.0
2021-11-24 14:45:00,302.58,302.82,302.54,302.66,1119.0,287.0379,287.2655,286.9999,287.1138,1119.0
2021-11-24 14:50:00,302.66,303.02,302.66,303.01,2125.0,287.1138,287.4553,287.1138,287.4458,2125.0
2021-11-24 14:55:00,303.07,303.08,302.9,302.94,700.0,287.5027,287.5122,287.3414,287.3794,700.0
2021-11-24 15:00:00,302.92,303.1,302.91,303.08,2251.0,287.3604,287.5312,287.3509,287.5122,2251.0
2021-11-24 15:05:00,303.08,303.55,303.08,303.52,2524.0,287.5122,287.9581,287.5122,287.9296,2524.0
2021-11-24 15:10:00,303.38,303.63,303.37,303.56,1334.0,287.7968,288.0339,287.7873,287.9675,1334.0
2021-11-24 15:15:00,303.65,303.77,303.36,303.45,2765.0,288.0529,288.1668,287.7778,287.8632,2765.0
2021-11-24 15:20:00,303.55,303.55,303.04,303.04,1944.0,287.9581,287.9581,287.4742,287.4742,1944.0
2021-11-24 15:25:00,303.17,303.42,303.15,303.3,2300.0,287.5976,287.8347,287.5786,287.7209,2300.0
2021-11-24 15:30:00,303.3,303.3,302.75,302.94,4248.0,287.7209,287.7209,287.1991,287.3794,4248.0
2021-11-24 15:35:00,303.1,303.53,303.05,303.21,3034.0,287.5312,287.9391,287.4837,287.6355,3034.0
2021-11-24 15:40:00,303.16,303.16,302.48,302.62,2268.0,287.5881,287.5881,286.943,287.0758,2268.0
2021-11-24 15:45:00,302.63,302.74,302.45,302.58,3473.0,287.0853,287.1897,286.9146,287.0379,3473.0
2021-11-24 15:50:00,302.49,302.8,302.49,302.68,4510.0,286.9525,287.2466,286.9525,287.1327,4510.0
2021-11-24 15:55:00,302.8,302.84,302.24,302.55,17977.0,287.2466,287.2845,286.7153,287.0094,17977.0
2021-11-26 09:35:00,291.75,291.75,288.57,288.57,10426.0,276.7642,276.7642,273.7475,273.7475,10426.0
2021-11-26 09:40:00,288.28,288.31,287.02,287.48,5365.0,273.4724,273.5009,272.2771,272.7135,5365.0
2021-11-26 09:45:00,287.51,287.66,285.73,285.73,4529.0,272.742,272.8842,271.0534,271.0534,4529.0
2021-11-26 09:50:00,285.51,286.62,285.51,286.62,6072.0,270.8447,271.8977,270.8447,271.8977,6072.0
2021-11-26 09:55:00,286.59,287.32,286.07,287.11,4513.0,271.8692,272.5617,271.3759,272.3625,4513.0
2021-11-26 10:00:00,286.9,288.11,286.9,287.32,3858.0,272.1633,273.3111,272.1633,272.5617,3858.0
2021-11-26 10:05:00,287.4,289.26,287.12,288.69,4529.0,272.6376,274.4021,272.372,273.8613,4529.0
2021-11-26 10:10:00,288.94,288.94,287.77,287.77,5750.0,274.0985,274.0985,272.9886,272.9886,5750.0
2021-11-26 10:15:00,288.31,289.35,287.94,289.34,8953.0,273.5009,274.4874,273.1499,274.478,8953.0
2021-11-26 10:20:00,289.24,291.34,289.02,290.55,4960.0,274.3831,276.3752,274.1744,275.6258,4960.0
2021-11-26 10:25:00,290.38,290.38,288.61,288.9,12948.0,275.4645,275.4645,273.7854,274.0606,12948.0
2021-11-26 10:30:00,289.19,289.62,288.65,289.22,10688.0,274.3357,274.7436,273.8234,274.3641,10688.0
2021-11-26 10:35:00,289.55,290.11,289.22,290.0,3900.0,274.6772,275.2084,274.3641,275.1041,3900.0
2021-11-26 10:40:00,290.23,290.38,289.76,289.9,4439.0,275.3222,275.4645,274.8764,275.0092,4439.0
2021-11-26 10:45:00,289.87,289.87,288.66,289.25,4348.0,274.9807,274.9807,273.8329,274.3926,4348.0
2021-11-26 10:50:00,289.54,289.54,288.56,288.77,4242.0,274.6677,274.6677,273.738,273.9372,4242.0
2021-11-26 10:55:00,288.6,289.12,288.59,289.12,3730.0,273.776,274.2693,273.7665,274.2693,3730.0
2021-11-26 11:00:00,288.88,288.88,288.21,288.42,3143.0,274.0416,274.0416,273.406,273.6052,3143.0
2021-11-26 11:05:00,288.66,289.58,288.66,289.58,4353.0,273.8329,274.7056,273.8329,274.7056,4353.0
2021-11-26 11:10:00,289.44,289.44,288.92,288.92,2368.0,274.5728,274.5728,274.0795,274.0795,2368.0
2021-11-26 11:15:00,288.69,288.69,287.58,288.05,3110.0,273.8613,273.8613,272.8084,273.2542,3110.0
2021-11-26 11:20:00,287.91,288.58,287.91,288.58,4835.0,273.1214,273.757,273.1214,273.757,4835.0
2021-11-26 11:25:00,288.91,289.49,288.84,289.42,7960.0,274.07,274.6202,274.0036,274.5538,7960.0
2021-11-26 11:30:00,289.58,290.18,289.53,289.86,3506.0,274.7056,275.2748,274.6582,274.9712,3506.0
2021-11-26 11:35:00,290.12,290.83,290.01,290.8,6988.0,275.2179,275.8914,275.1135,275.863,6988.0
2021-11-26 11:40:00,291.03,291.03,290.49,290.97,4633.0,276.0811,276.0811,275.5689,276.0242,4633.0
2021-11-26 11:45:00,290.82,291.85,290.8,291.14,5201.0,275.8819,276.859,275.863,276.1855,5201.0
2021-11-26 11:50:00,291.02,291.28,290.6,290.68,6834.0,276.0717,276.3183,275.6732,275.7491,6834.0
2021-11-26 11:55:00,290.75,291.87,290.75,291.55,3780.0,275.8155,276.878,275.8155,276.5744,3780.0
2021-11-26 12:00:00,291.62,291.79,290.61,290.76,4701.0,276.6408,276.8021,275.6827,275.825,4701.0
2021-11-26 12:05:00,290.8,292.13,290.8,291.92,4168.0,275.863,277.1246,275.863,276.9254,4168.0
2021-11-26 12:10:00,292.26,292.94,292.26,292.85,7162.0,277.248,277.893,277.248,277.8077,7162.0
2021-11-26 12:15:00,292.84,292.93,292.29,292.29,6011.0,277.7982,277.8836,277.2764,277.2764,6011.0
2021-11-26 12:20:00,292.24,293.37,292.13,293.37,6857.0,277.229,278.301,277.1246,278.301,6857.0
2021-11-26 12:25:00,293.53,293.76,293.27,293.5,5730.0,278.4527,278.6709,278.2061,278.4243,5730.0
2021-11-26 12:30:00,293.47,294.34,293.03,294.34,2627.0,278.3958,279.2211,277.9784,279.2211,2627.0
2021-11-26 12:35:00,294.01,294.97,293.77,294.63,3783.0,278.9081,279.8188,278.6804,279.4962,3783.0
2021-11-26 12:40:00,294.47,294.67,293.92,294.09,5274.0,279.3444,279.5342,278.8227,278.984,5274.0
2021-11-26 12:45:00,294.13,294.19,293.24,293.58,6229.0,279.0219,279.0788,278.1776,278.5002,6229.0
2021-11-26 12:50:00,293.33,293.33,290.4,290.43,13320.0,278.263,278.263,275.4835,275.512,13320.0
2021-11-26 12:55:00,290.81,292.54,290.81,291.81,23422.0,275.8724,277.5136,275.8724,276.8211,23422.0
2021-11-29 09:30:00,297.65,297.65,295.18,295.18,7358.0,282.3611,282.3611,280.018,280.018,7358.0
2021-11-29 09:35:00,295.1,295.13,294.39,294.49,1728.0,279.9421,279.9705,279.2686,279.3634,1728.0
2021-11-29 09:40:00,294.06,294.94,293.34,293.34,3703.0,278.9555,279.7903,278.2725,278.2725,3703.0
2021-11-29 09:45:00,294.05,294.05,292.74,293.61,6110.0,278.946,278.946,277.7033,278.5286,6110.0
2021-11-29 09:50:00,293.6,293.76,293.18,293.49,2164.0,278.5191,278.6709,278.1207,278.4148,2164.0
2021-11-29 09:55:00,293.43,293.83,292.73,292.73,3338.0,278.3579,278.7373,277.6938,277.6938,3338.0
2021-11-29 10:00:00,292.36,292.95,292.13,292.18,3506.0,277.3428,277.9025,277.1246,277.1721,3506.0
2021-11-29 10:05:00,292.17,292.81,292.06,292.13,2899.0,277.1626,277.7697,277.0582,277.1246,2899.0
2021-11-29 10:10:00,291.97,292.74,291.65,291.65,2668.0,276.9729,277.7033,276.6693,276.6693,2668.0
2021-11-29 10:15:00,292.03,292.03,291.18,291.5,1286.0,277.0298,277.0298,276.2234,276.527,1286.0
2021-11-29 10:20:00,291.63,292.02,291.5,292.02,2719.0,276.6503,277.0203,276.527,277.0203,2719.0
2021-11-29 10:25:00,292.09,292.1,290.05,290.29,2300.0,277.0867,277.0962,275.1515,275.3792,2300.0
2021-11-29 10:30:00,290.36,290.89,289.94,290.81,3231.0,275.4456,275.9483,275.0471,275.8724,3231.0
2021-11-29 10:35:00,290.62,290.97,289.78,289.8,6459.0,275.6922,276.0242,274.8954,274.9143,6459.0
2021-11-29 10:40:00,289.5,289.5,288.41,288.67,8985.0,274.6297,274.6297,273.5957,273.8424,8985.0
2021-11-29 10:45:00,289.17,289.59,289.17,289.57,2087.0,274.3167,274.7151,274.3167,274.6961,2087.0
2021-11-29 10:50:00,289.18,290.05,289.18,289.93,1640.0,274.3262,275.1515,274.3262,275.0376,1640.0
2021-11-29 10:55:00,290.05,290.42,290.04,290.42,1801.0,275.1515,275.5025,275.142,275.5025,1801.0
2021-11-29 11:00:00,290.2,290.71,290.13,290.45,2595.0,275.2938,275.7776,275.2274,275.5309,2595.0
2021-11-29 11:05:00,290.53,290.68,290.53,290.62,1500.0,275.6068,275.7491,275.6068,275.6922,1500.0
2021-11-29 11:10:00,290.83,290.84,290.53,290.81,2407.0,275.8914,275.9009,275.6068,275.8724,2407.0
2021-11-29 11:15:00,290.96,291.1,290.8,290.8,3285.0,276.0147,276.1476,275.863,275.863,3285.0
2021-11-29 11:20:00,290.89,291.2,290.68,290.89,2248.0,275.9483,276.2424,275.7491,275.9483,2248.0
2021-11-29 11:25:00,290.6,290.66,290.26,290.26,1807.0,275.6732,275.7302,275.3507,275.3507,1807.0
2021-11-29 11:30:00,290.33,291.37,290.33,290.6,5311.0,275.4171,276.4037,275.4171,275.6732,5311.0
2021-11-29 11:35:00,290.74,291.1,290.63,290.91,3677.0,275.806,276.1476,275.7017,275.9673,3677.0
2021-11-29 11:40:00,291.28,291.29,290.94,290.94,970.0,276.3183,276.3278,275.9958,275.9958,970.0
2021-11-29 11:45:00,291.09,291.09,290.42,290.42,5372.0,276.1381,276.1381,275.5025,275.5025,5372.0
2021-11-29 11:50:00,290.6,290.95,290.6,290.87,2562.0,275.6732,276.0053,275.6732,275.9294,2562.0
2021-11-29 11:55:00,290.54,291.08,290.54,291.08,1691.0,275.6163,276.1286,275.6163,276.1286,1691.0
2021-11-29 12:00:00,291.08,292.01,291.08,292.01,12017.0,276.1286,277.0108,276.1286,277.0108,12017.0
2021-11-29 12:05:00,292.65,293.03,292.27,292.28,3055.0,277.6179,277.9784,277.2575,277.2669,3055.0
2021-11-29 12:10:00,292.31,292.88,292.31,292.88,2400.0,277.2954,277.8361,277.2954,277.8361,2400.0
2021-11-29 12:15:00,292.88,293.83,292.88,293.83,1657.0,277.8361,278.7373,277.8361,278.7373,1657.0
2021-11-29 12:20:00,293.87,294.25,293.87,294.09,2374.0,278.7753,279.1357,278.7753,278.984,2374.0
2021-11-29 12:25:00,294.05,294.05,293.55,293.56,1637.0,278.946,278.946,278.4717,278.4812,1637.0
2021-11-29 12:30:00,293.56,293.83,293.44,293.83,3188.0,278.4812,278.7373,278.3674,278.7373,3188.0
2021-11-29 12:35:00,293.77,293.81,293.55,293.75,2412.0,278.6804,278.7184,278.4717,278.6614,2412.0
2021-11-29 12:40:00,293.53,293.93,293.52,293.93,2535.0,278.4527,278.8322,278.4432,278.8322,2535.0
2021-11-29 12:45:00,293.81,293.92,293.76,293.92,2446.0,278.7184,278.8227,278.6709,278.8227,2446.0
2021-11-29 12:50:00,293.84,293.85,293.6,293.68,2117.0,278.7468,278.7563,278.5191,278.595,2117.0
2021-11-29 12:55:00,293.69,293.96,293.64,293.86,3774.0,278.6045,278.8606,278.5571,278.7658,3774.0
2021-11-29 13:00:00,293.83,294.32,293.83,294.16,2746.0,278.7373,279.2022,278.7373,279.0504,2746.0
2021-11-29 13:05:00,294.01,294.39,294.0,294.24,1318.0,278.9081,279.2686,278.8986,279.1263,1318.0
2021-11-29 13:10:00,294.38,294.39,294.09,294.09,1287.0,279.2591,279.2686,278.984,278.984,1287.0
2021-11-29 13:15:00,294.06,294.11,293.87,294.09,2106.0,278.9555,279.0029,278.7753,278.984,2106.0
2021-11-29 13:20:00,294.22,294.23,293.93,294.22,3639.0,279.1073,279.1168,278.8322,279.1073,3639.0
2021-11-29 13:25:00,294.05,294.13,293.93,294.13,1973.0,278.946,279.0219,278.8322,279.0219,1973.0
2021-11-29 13:30:00,294.13,294.47,294.13,294.47,1602.0,279.0219,279.3444,279.0219,279.3444,1602.0
2021-11-29 13:35:00,294.37,294.44,293.68,293.68,2782.0,279.2496,279.316,278.595,278.595,2782.0
2021-11-29 13:40:00,293.73,293.91,293.71,293.78,2487.0,278.6425,278.8132,278.6235,278.6899,2487.0
2021-11-29 13:45:00,293.57,293.9,293.45,293.57,2492.0,278.4907,278.8037,278.3768,278.4907,2492.0
2021-11-29 13:50:00,293.48,293.62,293.29,293.6,2249.0,278.4053,278.5381,278.2251,278.5191,2249.0
2021-11-29 13:55:00,293.46,293.75,293.42,293.68,1754.0,278.3863,278.6614,278.3484,278.595,1754.0
2021-11-29 14:00:00,293.77,293.87,293.42,293.86,2946.0,278.6804,278.7753,278.3484,278.7658,2946.0
2021-11-29 14:05:00,294.03,294.12,293.8,293.8,1673.0,278.927,279.0124,278.7089,278.7089,1673.0
2021-11-29 14:10:00,293.78,294.19,293.78,294.17,1400.0,278.6899,279.0788,278.6899,279.0599,1400.0
2021-11-29 14:15:00,294.27,294.27,293.81,293.81,1503.0,279.1547,279.1547,278.7184,278.7184,1503.0
2021-11-29 14:20:00,293.95,294.33,293.95,294.06,2901.0,278.8512,279.2116,278.8512,278.9555,2901.0
2021-11-29 14:25:00,294.19,294.39,294.19,294.22,1177.0,279.0788,279.2686,279.0788,279.1073,1177.0
2021-11-29 14:30:00,294.13,294.24,293.84,293.91,2609.0,279.0219,279.1263,278.7468,278.8132,2609.0
2021-11-29 14:35:00,293.79,293.79,293.46,293.46,1300.0,278.6994,278.6994,278.3863,278.3863,1300.0
2021-11-29 14:40:00,293.46,293.98,293.45,293.97,1607.0,278.3863,278.8796,278.3768,278.8701,1607.0
2021-11-29 14:45:00,294.13,294.21,293.65,293.72,2263.0,279.0219,279.0978,278.5666,278.633,2263.0
2021-11-29 14:50:00,293.75,294.12,293.69,293.82,3835.0,278.6614,279.0124,278.6045,278.7278,3835.0
2021-11-29 14:55:00,293.4,293.83,293.4,293.83,2341.0,278.3294,278.7373,278.3294,278.7373,2341.0
2021-11-29 15:00:00,293.93,294.28,293.91,294.26,1300.0,278.8322,279.1642,278.8132,279.1452,1300.0
2021-11-29 15:05:00,294.41,294.57,294.14,294.46,2939.0,279.2875,279.4393,279.0314,279.335,2939.0
2021-11-29 15:10:00,294.46,294.72,294.43,294.55,1537.0,279.335,279.5816,279.3065,279.4203,1537.0
2021-11-29 15:15:00,294.57,294.84,294.29,294.4,2961.0,279.4393,279.6954,279.1737,279.278,2961.0
2021-11-29 15:20:00,294.24,294.33,294.17,294.23,2465.0,279.1263,279.2116,279.0599,279.1168,2465.0
2021-11-29 15:25:00,294.32,294.55,294.21,294.21,3192.0,279.2022,279.4203,279.0978,279.0978,3192.0
2021-11-29 15:30:00,294.12,294.33,293.89,294.29,3411.0,279.0124,279.2116,278.7942,279.1737,3411.0
2021-11-29 15:35:00,294.31,294.75,294.31,294.69,7025.0,279.1927,279.6101,279.1927,279.5531,7025.0
2021-11-29 15:40:00,294.57,294.69,294.0,294.13,4720.0,279.4393,279.5531,278.8986,279.0219,4720.0
2021-11-29 15:45:00,294.14,294.14,293.68,294.04,6272.0,279.0314,279.0314,278.595,278.9365,6272.0
2021-11-29 15:50:00,293.97,293.97,293.29,293.65,6583.0,278.8701,278.8701,278.2251,278.5666,6583.0
2021-11-29 15:55:00,293.42,294.03,293.35,293.62,30630.0,278.3484,278.927,278.282,278.5381,30630.0
2021-11-30 09:30:00,289.02,289.9,287.85,289.89,6471.0,274.1744,275.0092,273.0645,274.9997,6471.0
2021-11-30 09:35:00,290.31,290.71,288.95,289.66,1140.0,275.3981,275.7776,274.108,274.7815,1140.0
2021-11-30 09:40:00,289.68,289.78,288.85,289.13,4101.0,274.8005,274.8954,274.0131,274.2787,4101.0
2021-11-30 09:45:00,289.57,289.57,287.5,287.65,4485.0,274.6961,274.6961,272.7325,272.8748,4485.0
2021-11-30 09:50:00,287.57,288.59,287.57,288.59,1900.0,272.7989,273.7665,272.7989,273.7665,1900.0
2021-11-30 09:55:00,288.67,290.43,288.67,289.28,6687.0,273.8424,275.512,273.8424,274.421,6687.0
2021-11-30 10:00:00,289.7,290.49,289.25,290.49,6326.0,274.8195,275.5689,274.3926,275.5689,6326.0
2021-11-30 10:05:00,290.24,290.87,289.7,289.71,7012.0,275.3317,275.9294,274.8195,274.8289,7012.0
2021-11-30 10:10:00,289.85,289.88,288.56,288.59,6826.0,274.9618,274.9902,273.738,273.7665,6826.0
2021-11-30 10:15:00,288.42,289.31,288.42,289.02,4793.0,273.6052,274.4495,273.6052,274.1744,4793.0
2021-11-30 10:20:00,288.51,288.87,287.64,287.64,2002.0,273.6906,274.0321,272.8653,272.8653,2002.0
2021-11-30 10:25:00,287.9,288.22,287.67,287.93,2976.0,273.1119,273.4155,272.8937,273.1404,2976.0
2021-11-30 10:30:00,288.48,289.88,288.33,289.88,2224.0,273.6621,274.9902,273.5198,274.9902,2224.0
2021-11-30 10:35:00,290.35,291.66,290.03,291.53,4373.0,275.4361,276.6788,275.1325,276.5555,4373.0
2021-11-30 10:40:00,291.32,291.5,290.81,290.81,3611.0,276.3562,276.527,275.8724,275.8724,3611.0
2021-11-30 10:45:00,290.76,290.99,290.37,290.37,2398.0,275.825,276.0432,275.455,275.455,2398.0
2021-11-30 10:50:00,290.2,290.46,289.26,289.26,4824.0,275.2938,275.5404,274.4021,274.4021,4824.0
2021-11-30 10:55:00,289.25,289.25,287.68,287.94,2000.0,274.3926,274.3926,272.9032,273.1499,2000.0
2021-11-30 11:00:00,287.81,287.85,286.71,287.19,5125.0,273.0265,273.0645,271.983,272.4384,5125.0
2021-11-30 11:05:00,287.0,287.37,286.73,287.0,5497.0,272.2581,272.6091,272.002,272.2581,5497.0
2021-11-30 11:10:00,287.06,288.25,286.76,288.21,10209.0,272.3151,273.4439,272.0305,273.406,10209.0
2021-11-30 11:15:00,288.12,289.23,288.12,289.23,1055.0,273.3206,274.3736,273.3206,274.3736,1055.0
2021-11-30 11:20:00,289.56,289.62,288.48,288.48,2654.0,274.6867,274.7436,273.6621,273.6621,2654.0
2021-11-30 11:25:00,288.39,289.13,288.39,289.11,2571.0,273.5768,274.2787,273.5768,274.2598,2571.0
2021-11-30 11:30:00,289.16,289.32,288.1,288.18,4101.0,274.3072,274.459,273.3016,273.3775,4101.0
2021-11-30 11:35:00,288.11,288.4,287.63,288.11,4800.0,273.3111,273.5862,272.8558,273.3111,4800.0
2021-11-30 11:40:00,288.06,288.07,287.23,287.43,2645.0,273.2637,273.2732,272.4763,272.6661,2645.0
2021-11-30 11:45:00,287.49,287.49,286.38,286.62,2237.0,272.723,272.723,271.67,271.8977,2237.0
2021-11-30 11:50:00,286.48,287.07,286.42,286.55,5273.0,271.7649,272.3246,271.7079,271.8313,5273.0
2021-11-30 11:55:00,286.67,287.68,286.5,287.68,2420.0,271.9451,272.9032,271.7838,272.9032,2420.0
2021-11-30 12:00:00,287.19,287.33,285.86,285.87,6305.0,272.4384,272.5712,271.1767,271.1862,6305.0
2021-11-30 12:05:00,286.09,286.43,285.55,285.55,1813.0,271.3949,271.7174,270.8826,270.8826,1813.0
2021-11-30 12:10:00,285.68,286.74,285.58,286.37,5643.0,271.006,272.0115,270.9111,271.6605,5643.0
2021-11-30 12:15:00,286.27,287.33,286.27,287.18,3870.0,271.5656,272.5712,271.5656,272.4289,3870.0
2021-11-30 12:20:00,287.11,287.32,286.6,287.3,3800.0,272.3625,272.5617,271.8787,272.5427,3800.0
2021-11-30 12:25:00,287.18,287.57,287.12,287.54,2953.0,272.4289,272.7989,272.372,272.7704,2953.0
2021-11-30 12:30:00,287.34,287.6,287.05,287.46,3243.0,272.5807,272.8273,272.3056,272.6945,3243.0
2021-11-30 12:35:00,287.65,287.65,286.81,287.05,2700.0,272.8748,272.8748,272.0779,272.3056,2700.0
2021-11-30 12:40:00,287.07,287.49,286.8,287.49,1912.0,272.3246,272.723,272.0684,272.723,1912.0
2021-11-30 12:45:00,287.32,287.36,286.6,286.6,2004.0,272.5617,272.5997,271.8787,271.8787,2004.0
2021-11-30 12:50:00,286.92,287.43,286.83,287.19,2350.0,272.1823,272.6661,272.0969,272.4384,2350.0
2021-11-30 12:55:00,287.38,287.46,286.69,286.96,1702.0,272.6186,272.6945,271.9641,272.2202,1702.0
2021-11-30 13:00:00,287.27,287.39,286.16,286.17,4377.0,272.5143,272.6281,271.4613,271.4708,4377.0
2021-11-30 13:05:00,286.22,286.49,285.94,286.06,2962.0,271.5182,271.7743,271.2526,271.3664,2962.0
2021-11-30 13:10:00,285.93,286.11,285.34,285.34,6614.0,271.2431,271.4139,270.6834,270.6834,6614.0
2021-11-30 13:15:00,285.43,286.16,285.33,285.4,3294.0,270.7688,271.4613,270.6739,270.7403,3294.0
2021-11-30 13:20:00,285.49,286.29,285.3,286.12,7390.0,270.8257,271.5846,270.6455,271.4233,7390.0
2021-11-30 13:25:00,286.07,286.07,285.43,285.84,4436.0,271.3759,271.3759,270.7688,271.1577,4436.0
2021-11-30 13:30:00,285.71,286.66,285.56,285.64,6685.0,271.0344,271.9356,270.8921,270.968,6685.0
2021-11-30 13:35:00,285.76,286.94,285.76,286.52,4259.0,271.0818,272.2012,271.0818,271.8028,4259.0
2021-11-30 13:40:00,286.66,287.16,286.54,287.16,2800.0,271.9356,272.4099,271.8218,272.4099,2800.0
2021-11-30 13:45:00,286.99,287.48,286.91,287.03,5276.0,272.2487,272.7135,272.1728,272.2866,5276.0
2021-11-30 13:50:00,287.03,287.59,286.95,287.22,5116.0,272.2866,272.8178,272.2107,272.4668,5116.0
2021-11-30 13:55:00,287.23,287.97,287.23,287.97,2235.0,272.4763,273.1783,272.4763,273.1783,2235.0
2021-11-30 14:00:00,287.88,287.88,287.28,287.48,5840.0,273.0929,273.0929,272.5238,272.7135,5840.0
2021-11-30 14:05:00,287.42,287.67,286.94,287.58,12422.0,272.6566,272.8937,272.2012,272.8084,12422.0
2021-11-30 14:10:00,287.58,288.19,287.51,288.09,5241.0,272.8084,273.387,272.742,273.2922,5241.0
2021-11-30 14:15:00,288.2,288.37,287.92,288.01,6921.0,273.3965,273.5578,273.1309,273.2163,6921.0
2021-11-30 14:20:00,287.94,288.15,287.57,287.57,3895.0,273.1499,273.3491,272.7989,272.7989,3895.0
2021-11-30 14:25:00,287.72,288.01,287.05,287.05,3832.0,272.9412,273.2163,272.3056,272.3056,3832.0
2021-11-30 14:30:00,286.97,287.14,286.76,287.03,3706.0,272.2297,272.391,272.0305,272.2866,3706.0
2021-11-30 14:35:00,286.91,287.33,286.84,286.98,2955.0,272.1728,272.5712,272.1064,272.2392,2955.0
2021-11-30 14:40:00,287.25,287.25,286.57,286.7,4089.0,272.4953,272.4953,271.8502,271.9736,4089.0
2021-11-30 14:45:00,286.53,286.54,286.08,286.08,4651.0,271.8123,271.8218,271.3854,271.3854,4651.0
2021-11-30 14:50:00,286.25,286.32,285.5,285.8,6381.0,271.5467,271.6131,270.8352,271.1198,6381.0
2021-11-30 14:55:00,285.76,286.01,285.35,285.72,3498.0,271.0818,271.319,270.6929,271.0439,3498.0
2021-11-30 15:00:00,285.77,285.96,285.55,285.93,4086.0,271.0913,271.2716,270.8826,271.2431,4086.0
2021-11-30 15:05:00,285.9,286.31,285.38,285.38,5167.0,271.2146,271.6036,270.7214,270.7214,5167.0
2021-11-30 15:10:00,285.34,285.8,285.3,285.67,3405.0,270.6834,271.1198,270.6455,270.9965,3405.0
2021-11-30 15:15:00,285.68,286.23,285.67,286.13,6510.0,271.006,271.5277,270.9965,271.4328,6510.0
2021-11-30 15:20:00,286.25,286.68,286.12,286.26,9262.0,271.5467,271.9546,271.4233,271.5562,9262.0
2021-11-30 15:25:00,286.11,286.51,285.74,286.17,7576.0,271.4139,271.7933,271.0629,271.4708,7576.0
2021-11-30 15:30:00,286.15,287.0,286.13,286.69,9295.0,271.4518,272.2581,271.4328,271.9641,9295.0
2021-11-30 15:35:00,286.68,286.7,286.2,286.6,6919.0,271.9546,271.9736,271.4992,271.8787,6919.0
2021-11-30 15:40:00,286.67,288.06,286.61,288.05,22648.0,271.9451,273.2637,271.8882,273.2542,22648.0
2021-11-30 15:45:00,287.92,288.28,286.98,287.12,10875.0,273.1309,273.4724,272.2392,272.372,10875.0
2021-11-30 15:50:00,287.29,288.08,286.89,288.08,73681.0,272.5333,273.2827,272.1538,273.2827,73681.0
2021-11-30 15:55:00,288.19,290.19,287.88,289.46,169443.0,273.387,275.2843,273.0929,274.5918,169443.0
2021-12-01 09:30:00,296.45,296.45,293.79,294.19,8247.0,281.2227,281.2227,278.6994,279.0788,8247.0
2021-12-01 09:35:00,293.6,295.26,293.6,295.24,4694.0,278.5191,280.0939,278.5191,280.0749,4694.0
2021-12-01 09:40:00,295.49,296.64,295.46,296.11,3209.0,280.3121,281.403,280.2836,280.9002,3209.0
2021-12-01 09:45:00,296.11,297.3,296.11,297.0,8422.0,280.9002,282.0291,280.9002,281.7445,8422.0
2021-12-01 09:50:00,296.68,297.04,295.91,296.29,5686.0,281.4409,281.7824,280.7105,281.071,5686.0
2021-12-01 09:55:00,296.37,297.78,296.37,297.67,5366.0,281.1469,282.4844,281.1469,282.3801,5366.0
2021-12-01 10:00:00,297.74,299.36,297.74,298.31,4362.0,282.4465,283.9833,282.4465,282.9872,4362.0
2021-12-01 10:05:00,298.45,298.5,297.68,298.26,3961.0,283.12,283.1674,282.3896,282.9398,3961.0
2021-12-01 10:10:00,298.93,298.93,298.27,298.51,3866.0,283.5754,283.5754,282.9493,283.1769,3866.0
2021-12-01 10:15:00,298.65,298.71,298.26,298.3,1741.0,283.3097,283.3667,282.9398,282.9777,1741.0
2021-12-01 10:20:00,298.38,298.96,297.9,298.78,2912.0,283.0536,283.6038,282.5983,283.4331,2912.0
2021-12-01 10:25:00,298.55,298.76,297.67,297.7,3475.0,283.2149,283.4141,282.3801,282.4085,3475.0
2021-12-01 10:30:00,297.97,298.63,297.7,297.81,3078.0,282.6647,283.2908,282.4085,282.5129,3078.0
2021-12-01 10:35:00,297.48,297.78,296.8,296.8,2539.0,282.1998,282.4844,281.5548,281.5548,2539.0
2021-12-01 10:40:00,296.16,296.98,295.78,296.49,2417.0,280.9476,281.7255,280.5872,281.2607,2417.0
2021-12-01 10:45:00,296.72,297.32,296.72,297.15,3131.0,281.4789,282.0481,281.4789,281.8868,3131.0
2021-12-01 10:50:00,297.3,297.5,296.98,297.5,3274.0,282.0291,282.2188,281.7255,282.2188,3274.0
2021-12-01 10:55:00,297.16,297.61,297.02,297.17,4561.0,281.8963,282.3232,281.7635,281.9058,4561.0
2021-12-01 11:00:00,297.41,297.8,297.27,297.28,2109.0,282.1334,282.5034,282.0006,282.0101,2109.0
2021-12-01 11:05:00,297.19,297.49,296.85,297.49,6001.0,281.9247,282.2093,281.6022,282.2093,6001.0
2021-12-01 11:10:00,297.63,297.93,297.59,297.93,2251.0,282.3421,282.6267,282.3042,282.6267,2251.0
2021-12-01 11:15:00,298.03,298.29,297.54,298.13,2455.0,282.7216,282.9682,282.2568,282.8165,2455.0
2021-12-01 11:20:00,297.78,298.23,297.77,298.18,3187.0,282.4844,282.9113,282.4749,282.8639,3187.0
2021-12-01 11:25:00,298.45,298.53,298.19,298.37,5283.0,283.12,283.1959,282.8734,283.0441,5283.0
2021-12-01 11:30:00,298.47,298.63,297.73,298.36,3595.0,283.139,283.2908,282.437,283.0346,3595.0
2021-12-01 11:35:00,298.03,298.23,297.71,297.89,1388.0,282.7216,282.9113,282.418,282.5888,1388.0
2021-12-01 11:40:00,297.81,297.81,296.25,296.25,4947.0,282.5129,282.5129,281.033,281.033,4947.0
2021-12-01 11:45:00,296.22,296.22,294.74,294.8,4202.0,281.0046,281.0046,279.6006,279.6575,4202.0
2021-12-01 11:50:00,294.84,294.85,294.16,294.42,2856.0,279.6954,279.7049,279.0504,279.297,2856.0
2021-12-01 11:55:00,294.32,294.64,293.89,294.44,1509.0,279.2022,279.5057,278.7942,279.316,1509.0
2021-12-01 12:00:00,294.24,294.74,294.04,294.74,1822.0,279.1263,279.6006,278.9365,279.6006,1822.0
2021-12-01 12:05:00,294.62,295.13,294.58,294.86,9311.0,279.4867,279.9705,279.4488,279.7144,9311.0
2021-12-01 12:10:00,294.74,295.42,294.74,295.41,2200.0,279.6006,280.2457,279.6006,280.2362,2200.0
2021-12-01 12:15:00,295.7,296.21,295.66,296.17,4294.0,280.5113,280.9951,280.4733,280.9571,4294.0
2021-12-01 12:20:00,295.98,296.15,295.67,295.67,3662.0,280.7769,280.9382,280.4828,280.4828,3662.0
2021-12-01 12:25:00,295.7,295.7,295.0,295.0,2252.0,280.5113,280.5113,279.8472,279.8472,2252.0
2021-12-01 12:30:00,294.99,295.64,294.99,295.64,3201.0,279.8377,280.4544,279.8377,280.4544,3201.0
2021-12-01 12:35:00,295.33,295.34,294.59,294.59,2065.0,280.1603,280.1698,279.4583,279.4583,2065.0
2021-12-01 12:40:00,294.91,294.94,294.69,294.69,1100.0,279.7618,279.7903,279.5531,279.5531,1100.0
2021-12-01 12:45:00,294.79,294.8,294.55,294.65,1662.0,279.648,279.6575,279.4203,279.5152,1662.0
2021-12-01 12:50:00,294.29,294.29,293.46,293.48,2993.0,279.1737,279.1737,278.3863,278.4053,2993.0
2021-12-01 12:55:00,293.31,293.6,293.16,293.33,1561.0,278.244,278.5191,278.1017,278.263,1561.0
2021-12-01 13:00:00,293.24,293.69,293.17,293.17,803.0,278.1776,278.6045,278.1112,278.1112,803.0
2021-12-01 13:05:00,293.18,293.18,291.98,292.0,2355.0,278.1207,278.1207,276.9823,277.0013,2355.0
2021-12-01 13:10:00,292.03,292.5,291.8,292.35,1310.0,277.0298,277.4756,276.8116,277.3333,1310.0
2021-12-01 13:15:00,292.34,292.59,291.37,291.5,1795.0,277.3239,277.561,276.4037,276.527,1795.0
2021-12-01 13:20:00,291.37,292.4,291.37,292.25,1170.0,276.4037,277.3808,276.4037,277.2385,1170.0
2021-12-01 13:25:00,292.48,292.89,292.48,292.74,3023.0,277.4567,277.8456,277.4567,277.7033,3023.0
2021-12-01 13:30:00,293.0,293.0,292.41,292.65,5454.0,277.95,277.95,277.3903,277.6179,5454.0
2021-12-01 13:35:00,292.82,293.42,292.61,292.97,5439.0,277.7792,278.3484,277.58,277.9215,5439.0
2021-12-01 13:40:00,292.94,293.15,291.86,292.06,5331.0,277.893,278.0923,276.8685,277.0582,5331.0
2021-12-01 13:45:00,291.79,291.79,290.17,290.17,1079.0,276.8021,276.8021,275.2653,275.2653,1079.0
2021-12-01 13:50:00,290.51,291.93,290.35,291.47,3396.0,275.5879,276.9349,275.4361,276.4985,3396.0
2021-12-01 13:55:00,291.29,292.04,291.12,291.88,1682.0,276.3278,277.0393,276.1665,276.8875,1682.0
2021-12-01 14:00:00,291.74,292.26,291.51,291.55,2505.0,276.7547,277.248,276.5365,276.5744,2505.0
2021-12-01 14:05:00,291.75,291.75,290.56,290.56,3632.0,276.7642,276.7642,275.6353,275.6353,3632.0
2021-12-01 14:10:00,290.64,290.67,290.18,290.67,1803.0,275.7112,275.7396,275.2748,275.7396,1803.0
2021-12-01 14:15:00,291.09,291.1,289.93,290.12,3884.0,276.1381,276.1476,275.0376,275.2179,3884.0
2021-12-01 14:20:00,290.2,291.37,290.2,291.37,2020.0,275.2938,276.4037,275.2938,276.4037,2020.0
2021-12-01 14:25:00,291.17,291.69,291.16,291.69,4175.0,276.214,276.7072,276.2045,276.7072,4175.0
2021-12-01 14:30:00,291.65,291.96,291.31,291.52,6115.0,276.6693,276.9634,276.3468,276.546,6115.0
2021-12-01 14:35:00,291.42,291.74,291.03,291.46,7574.0,276.4511,276.7547,276.0811,276.4891,7574.0
2021-12-01 14:40:00,291.6,291.6,290.68,290.85,5066.0,276.6219,276.6219,275.7491,275.9104,5066.0
2021-12-01 14:45:00,290.77,291.35,290.63,290.9,1884.0,275.8345,276.3847,275.7017,275.9578,1884.0
2021-12-01 14:50:00,290.95,291.19,290.42,290.42,2671.0,276.0053,276.2329,275.5025,275.5025,2671.0
2021-12-01 14:55:00,290.1,290.51,290.08,290.09,2935.0,275.1989,275.5879,275.1799,275.1894,2935.0
2021-12-01 15:00:00,290.12,290.47,289.11,289.11,2200.0,275.2179,275.5499,274.2598,274.2598,2200.0
2021-12-01 15:05:00,289.1,289.75,289.04,289.04,3685.0,274.2503,274.8669,274.1934,274.1934,3685.0
2021-12-01 15:10:00,289.02,289.6,288.91,289.55,2727.0,274.1744,274.7246,274.07,274.6772,2727.0
2021-12-01 15:15:00,289.55,289.55,288.6,288.6,4956.0,274.6772,274.6772,273.776,273.776,4956.0
2021-12-01 15:20:00,288.73,288.76,287.98,287.99,3709.0,273.8993,273.9277,273.1878,273.1973,3709.0
2021-12-01 15:25:00,287.8,288.21,287.25,287.25,5593.0,273.0171,273.406,272.4953,272.4953,5593.0
2021-12-01 15:30:00,287.42,288.0,287.04,287.88,7383.0,272.6566,273.2068,272.2961,273.0929,7383.0
2021-12-01 15:35:00,287.96,288.68,287.71,288.56,9400.0,273.1688,273.8519,272.9317,273.738,9400.0
2021-12-01 15:40:00,288.63,289.0,288.3,288.83,4798.0,273.8044,274.1554,273.4914,273.9941,4798.0
2021-12-01 15:45:00,288.84,289.04,287.16,287.18,5149.0,274.0036,274.1934,272.4099,272.4289,5149.0
2021-12-01 15:50:00,286.96,287.36,286.58,286.63,12992.0,272.2202,272.5997,271.8597,271.9072,12992.0
2021-12-01 15:55:00,286.42,286.43,284.72,284.94,39556.0,271.7079,271.7174,270.0953,270.304,39556.0
2021-12-02 09:30:00,287.7,289.38,286.2,286.87,4102.0,272.9222,274.5159,271.4992,272.1348,4102.0
2021-12-02 09:35:00,286.44,289.2,286.43,288.92,2520.0,271.7269,274.3451,271.7174,274.0795,2520.0
2021-12-02 09:40:00,289.69,290.03,289.35,290.03,4096.0,274.81,275.1325,274.4874,275.1325,4096.0
2021-12-02 09:45:00,289.9,290.46,289.79,290.46,2108.0,275.0092,275.5404,274.9048,275.5404,2108.0
2021-12-02 09:50:00,291.23,291.92,290.82,291.55,3705.0,276.2709,276.9254,275.8819,276.5744,3705.0
2021-12-02 09:55:00,291.64,292.37,291.64,292.37,4528.0,276.6598,277.3523,276.6598,277.3523,4528.0
2021-12-02 10:00:00,292.06,292.76,291.71,292.63,1100.0,277.0582,277.7223,276.7262,277.599,1100.0
2021-12-02 10:05:00,292.24,292.46,291.9,291.97,2215.0,277.229,277.4377,276.9065,276.9729,2215.0
2021-12-02 10:10:00,291.63,292.02,291.41,291.42,845.0,276.6503,277.0203,276.4416,276.4511,845.0
2021-12-02 10:15:00,291.64,292.02,291.21,291.21,5653.0,276.6598,277.0203,276.2519,276.2519,5653.0
2021-12-02 10:20:00,291.25,291.95,290.85,291.95,4291.0,276.2898,276.9539,275.9104,276.9539,4291.0
2021-12-02 10:25:00,291.77,292.36,291.26,292.17,3103.0,276.7831,277.3428,276.2993,277.1626,3103.0
2021-12-02 10:30:00,292.35,292.62,291.95,291.95,1622.0,277.3333,277.5895,276.9539,276.9539,1622.0
2021-12-02 10:35:00,291.1,291.1,290.35,290.36,200.0,276.1476,276.1476,275.4361,275.4456,200.0
2021-12-02 10:40:00,290.83,291.0,289.77,289.77,2100.0,275.8914,276.0527,274.8859,274.8859,2100.0
2021-12-02 10:45:00,290.02,291.32,290.02,291.32,1449.0,275.123,276.3562,275.123,276.3562,1449.0
2021-12-02 10:50:00,291.76,291.97,290.9,291.34,4323.0,276.7736,276.9729,275.9578,276.3752,4323.0
2021-12-02 10:55:00,290.8,292.92,290.8,292.92,4400.0,275.863,277.8741,275.863,277.8741,4400.0
2021-12-02 11:00:00,292.97,293.23,292.1,292.16,5062.0,277.9215,278.1681,277.0962,277.1531,5062.0
2021-12-02 11:05:00,292.31,293.23,292.28,293.22,3184.0,277.2954,278.1681,277.2669,278.1587,3184.0
2021-12-02 11:10:00,293.41,293.46,293.03,293.41,1819.0,278.3389,278.3863,277.9784,278.3389,1819.0
2021-12-02 11:15:00,293.76,293.77,293.3,293.66,1527.0,278.6709,278.6804,278.2345,278.5761,1527.0
2021-12-02 11:20:00,293.94,294.05,293.76,293.76,1136.0,278.8417,278.946,278.6709,278.6709,1136.0
2021-12-02 11:25:00,293.54,294.35,293.39,294.35,1304.0,278.4622,279.2306,278.3199,279.2306,1304.0
2021-12-02 11:30:00,293.93,293.93,292.3,292.84,3823.0,278.8322,278.8322,277.2859,277.7982,3823.0
2021-12-02 11:35:00,292.63,293.48,292.48,293.26,7129.0,277.599,278.4053,277.4567,278.1966,7129.0
2021-12-02 11:40:00,293.47,294.14,293.3,293.3,3119.0,278.3958,279.0314,278.2345,278.2345,3119.0
2021-12-02 11:45:00,293.03,294.27,292.87,294.18,1095.0,277.9784,279.1547,277.8266,279.0693,1095.0
2021-12-02 11:50:00,294.11,294.43,294.1,294.43,200.0,279.0029,279.3065,278.9935,279.3065,200.0
2021-12-02 11:55:00,294.19,295.17,293.84,295.17,2310.0,279.0788,280.0085,278.7468,280.0085,2310.0
2021-12-02 12:00:00,294.97,295.01,294.6,294.6,2400.0,279.8188,279.8567,279.4678,279.4678,2400.0
2021-12-02 12:05:00,294.5,295.0,294.5,295.0,836.0,279.3729,279.8472,279.3729,279.8472,836.0
2021-12-02 12:10:00,295.16,295.29,294.58,295.15,4351.0,279.999,280.1223,279.4488,279.9895,4351.0
2021-12-02 12:15:00,295.03,295.62,294.93,295.62,2526.0,279.8757,280.4354,279.7808,280.4354,2526.0
2021-12-02 12:20:00,295.44,295.45,294.94,295.06,1291.0,280.2646,280.2741,279.7903,279.9041,1291.0
2021-12-02 12:25:00,295.1,295.29,294.88,295.29,1600.0,279.9421,280.1223,279.7334,280.1223,1600.0
2021-12-02 12:30:00,295.6,295.6,294.99,295.01,1831.0,280.4164,280.4164,279.8377,279.8567,1831.0
2021-12-02 12:35:00,295.11,295.45,294.73,295.15,2956.0,279.9516,280.2741,279.5911,279.9895,2956.0
2021-12-02 12:40:00,294.98,295.3,294.92,295.18,1600.0,279.8283,280.1318,279.7713,280.018,1600.0
2021-12-02 12:45:00,295.15,295.84,295.15,295.84,2534.0,279.9895,280.6441,279.9895,280.6441,2534.0
2021-12-02 12:50:00,295.69,295.69,294.7,295.1,3307.0,280.5018,280.5018,279.5626,279.9421,3307.0
2021-12-02 12:55:00,295.21,295.28,294.97,295.19,1474.0,280.0464,280.1128,279.8188,280.0275,1474.0
2021-12-02 13:00:00,295.0,295.04,294.57,294.9,3203.0,279.8472,279.8852,279.4393,279.7524,3203.0
2021-12-02 13:05:00,295.07,295.24,294.59,294.74,950.0,279.9136,280.0749,279.4583,279.6006,950.0
2021-12-02 13:10:00,294.8,295.47,294.64,295.47,1872.0,279.6575,280.2931,279.5057,280.2931,1872.0
2021-12-02 13:15:00,295.17,295.18,294.66,294.66,1000.0,280.0085,280.018,279.5247,279.5247,1000.0
2021-12-02 13:20:00,294.94,295.1,294.21,294.6,1821.0,279.7903,279.9421,279.0978,279.4678,1821.0
2021-12-02 13:25:00,294.42,294.71,294.3,294.33,3440.0,279.297,279.5721,279.1832,279.2116,3440.0
2021-12-02 13:30:00,294.28,295.15,294.2,295.15,3554.0,279.1642,279.9895,279.0883,279.9895,3554.0
2021-12-02 13:35:00,295.17,295.31,295.17,295.31,343.0,280.0085,280.1413,280.0085,280.1413,343.0
2021-12-02 13:40:00,295.27,295.62,295.26,295.58,692.0,280.1034,280.4354,280.0939,280.3974,692.0
2021-12-02 13:45:00,295.4,295.4,294.6,295.25,3628.0,280.2267,280.2267,279.4678,280.0844,3628.0
2021-12-02 13:50:00,295.24,296.17,294.98,296.17,2892.0,280.0749,280.9571,279.8283,280.9571,2892.0
2021-12-02 13:55:00,296.28,296.75,296.21,296.53,2393.0,281.0615,281.5073,280.9951,281.2986,2393.0
2021-12-02 14:00:00,296.38,296.9,296.33,296.73,3402.0,281.1563,281.6496,281.1089,281.4884,3402.0
2021-12-02 14:05:00,296.62,297.14,296.57,297.14,4898.0,281.384,281.8773,281.3366,281.8773,4898.0
2021-12-02 14:10:00,296.98,297.02,296.47,296.76,1965.0,281.7255,281.7635,281.2417,281.5168,1965.0
2021-12-02 14:15:00,296.74,297.27,296.39,297.27,3308.0,281.4978,282.0006,281.1658,282.0006,3308.0
2021-12-02 14:20:00,297.18,297.27,296.85,296.87,2940.0,281.9152,282.0006,281.6022,281.6212,2940.0
2021-12-02 14:25:00,296.88,297.25,296.8,296.99,1325.0,281.6307,281.9817,281.5548,281.735,1325.0
2021-12-02 14:30:00,297.28,297.28,296.93,296.94,1800.0,282.0101,282.0101,281.6781,281.6876,1800.0
2021-12-02 14:35:00,296.81,296.86,296.53,296.58,1898.0,281.5643,281.6117,281.2986,281.3461,1898.0
2021-12-02 14:40:00,296.83,296.88,296.29,296.69,2203.0,281.5832,281.6307,281.071,281.4504,2203.0
2021-12-02 14:45:00,296.87,296.9,296.36,296.36,2381.0,281.6212,281.6496,281.1374,281.1374,2381.0
2021-12-02 14:50:00,296.44,296.86,296.04,296.26,5209.0,281.2133,281.6117,280.8338,281.0425,5209.0
2021-12-02 14:55:00,296.38,296.7,296.17,296.17,3998.0,281.1563,281.4599,280.9571,280.9571,3998.0
2021-12-02 15:00:00,296.33,296.65,296.33,296.59,2113.0,281.1089,281.4125,281.1089,281.3556,2113.0
2021-12-02 15:05:00,296.44,296.79,296.28,296.41,3905.0,281.2133,281.5453,281.0615,281.1848,3905.0
2021-12-02 15:10:00,296.35,296.41,295.55,296.19,2459.0,281.1279,281.1848,280.369,280.9761,2459.0
2021-12-02 15:15:00,296.17,296.27,295.86,295.95,1315.0,280.9571,281.052,280.6631,280.7484,1315.0
2021-12-02 15:20:00,295.95,296.29,295.82,296.11,1300.0,280.7484,281.071,280.6251,280.9002,1300.0
2021-12-02 15:25:00,296.04,296.41,295.79,295.88,3527.0,280.8338,281.1848,280.5966,280.682,3527.0
2021-12-02 15:30:00,295.9,296.45,295.9,296.39,3656.0,280.701,281.2227,280.701,281.1658,3656.0
2021-12-02 15:35:00,296.18,296.59,296.13,296.59,2895.0,280.9666,281.3556,280.9192,281.3556,2895.0
2021-12-02 15:40:00,296.64,296.98,296.64,296.71,3674.0,281.403,281.7255,281.403,281.4694,3674.0
2021-12-02 15:45:00,296.73,296.99,295.94,296.33,6892.0,281.4884,281.735,280.7389,281.1089,6892.0
2021-12-02 15:50:00,296.13,296.13,294.97,295.0,13025.0,280.9192,280.9192,279.8188,279.8472,13025.0
2021-12-02 15:55:00,294.93,295.84,294.54,295.66,28047.0,279.7808,280.6441,279.4109,280.4733,28047.0
2021-12-03 09:30:00,297.2,297.57,295.34,297.42,21340.0,281.9342,282.2852,280.1698,282.1429,21340.0
2021-12-03 09:35:00,297.35,297.35,296.42,296.79,3458.0,282.0765,282.0765,281.1943,281.5453,3458.0
2021-12-03 09:40:00,296.85,297.07,295.8,296.22,4932.0,281.6022,281.8109,280.6061,281.0046,4932.0
2021-12-03 09:45:00,296.6,297.32,296.23,296.33,6003.0,281.365,282.0481,281.014,281.1089,6003.0
2021-12-03 09:50:00,295.76,295.83,293.9,293.9,2135.0,280.5682,280.6346,278.8037,278.8037,2135.0
2021-12-03 09:55:00,294.19,295.82,294.19,294.63,6670.0,279.0788,280.6251,279.0788,279.4962,6670.0
2021-12-03 10:00:00,294.61,295.86,294.13,294.87,5555.0,279.4773,280.6631,279.0219,279.7239,5555.0
2021-12-03 10:05:00,295.28,296.03,294.4,294.4,2931.0,280.1128,280.8243,279.278,279.278,2931.0
2021-12-03 10:10:00,294.37,295.23,294.11,294.11,5601.0,279.2496,280.0654,279.0029,279.0029,5601.0
2021-12-03 10:15:00,294.29,295.23,294.28,295.21,2485.0,279.1737,280.0654,279.1642,280.0464,2485.0
2021-12-03 10:20:00,295.24,296.03,294.77,296.03,4301.0,280.0749,280.8243,279.629,280.8243,4301.0
2021-12-03 10:25:00,296.08,296.09,295.06,296.04,1366.0,280.8718,280.8812,279.9041,280.8338,1366.0
2021-12-03 10:30:00,296.23,296.3,294.87,295.12,6234.0,281.014,281.0805,279.7239,279.9611,6234.0
2021-12-03 10:35:00,294.51,294.86,294.0,294.04,3303.0,279.3824,279.7144,278.8986,278.9365,3303.0
2021-12-03 10:40:00,293.97,293.97,292.7,292.83,1900.0,278.8701,278.8701,277.6654,277.7887,1900.0
2021-12-03 10:45:00,292.17,292.31,291.36,291.78,2419.0,277.1626,277.2954,276.3942,276.7926,2419.0
2021-12-03 10:50:00,291.71,292.1,291.31,291.98,3270.0,276.7262,277.0962,276.3468,276.9823,3270.0
2021-12-03 10:55:00,292.06,292.42,291.71,292.07,3167.0,277.0582,277.3997,276.7262,277.0677,3167.0
2021-12-03 11:00:00,291.72,292.34,291.51,292.34,1396.0,276.7357,277.3239,276.5365,277.3239,1396.0
2021-12-03 11:05:00,292.13,292.13,290.85,291.13,3700.0,277.1246,277.1246,275.9104,276.176,3700.0
2021-12-03 11:10:00,291.29,292.08,290.87,292.08,2300.0,276.3278,277.0772,275.9294,277.0772,2300.0
2021-12-03 11:15:00,291.99,291.99,291.43,291.49,3971.0,276.9918,276.9918,276.4606,276.5175,3971.0
2021-12-03 11:20:00,291.23,292.42,291.11,292.11,7477.0,276.2709,277.3997,276.157,277.1057,7477.0
2021-12-03 11:25:00,292.31,292.6,292.07,292.13,1138.0,277.2954,277.5705,277.0677,277.1246,1138.0
2021-12-03 11:30:00,292.19,292.65,291.81,292.65,1200.0,277.1816,277.6179,276.8211,277.6179,1200.0
2021-12-03 11:35:00,292.53,292.68,292.32,292.52,992.0,277.5041,277.6464,277.3049,277.4946,992.0
2021-12-03 11:40:00,292.44,292.44,291.29,291.29,996.0,277.4187,277.4187,276.3278,276.3278,996.0
2021-12-03 11:45:00,290.3,291.18,290.3,290.82,2674.0,275.3886,276.2234,275.3886,275.8819,2674.0
2021-12-03 11:50:00,290.58,290.58,289.97,289.97,1770.0,275.6543,275.6543,275.0756,275.0756,1770.0
2021-12-03 11:55:00,289.98,289.98,289.45,289.45,633.0,275.0851,275.0851,274.5823,274.5823,633.0
2021-12-03 12:00:00,289.0,289.4,288.98,289.19,2167.0,274.1554,274.5349,274.1364,274.3357,2167.0
2021-12-03 12:05:00,289.35,289.85,289.2,289.85,2433.0,274.4874,274.9618,274.3451,274.9618,2433.0
2021-12-03 12:10:00,289.89,290.7,289.89,290.44,925.0,274.9997,275.7681,274.9997,275.5215,925.0
2021-12-03 12:15:00,290.81,291.53,290.8,291.43,4724.0,275.8724,276.5555,275.863,276.4606,4724.0
2021-12-03 12:20:00,291.37,292.37,291.36,292.37,800.0,276.4037,277.3523,276.3942,277.3523,800.0
2021-12-03 12:25:00,292.0,292.07,291.6,291.73,3266.0,277.0013,277.0677,276.6219,276.7452,3266.0
2021-12-03 12:30:00,291.79,291.79,290.31,290.65,2285.0,276.8021,276.8021,275.3981,275.7207,2285.0
2021-12-03 12:35:00,290.67,291.77,290.4,291.71,1200.0,275.7396,276.7831,275.4835,276.7262,1200.0
2021-12-03 12:40:00,291.74,292.01,291.41,291.68,1301.0,276.7547,277.0108,276.4416,276.6978,1301.0
2021-12-03 12:45:00,291.35,291.35,290.66,290.86,1106.0,276.3847,276.3847,275.7302,275.9199,1106.0
2021-12-03 12:50:00,291.41,291.41,290.72,290.76,1718.0,276.4416,276.4416,275.7871,275.825,1718.0
2021-12-03 12:55:00,290.61,290.61,289.99,289.99,700.0,275.6827,275.6827,275.0946,275.0946,700.0
2021-12-03 13:00:00,289.54,289.75,289.54,289.75,300.0,274.6677,274.8669,274.6677,274.8669,300.0
2021-12-03 13:05:00,289.92,290.42,289.92,290.42,900.0,275.0282,275.5025,275.0282,275.5025,900.0
2021-12-03 13:10:00,290.5,290.5,289.88,289.88,822.0,275.5784,275.5784,274.9902,274.9902,822.0
2021-12-03 13:15:00,289.99,290.22,289.92,290.13,500.0,275.0946,275.3128,275.0282,275.2274,500.0
2021-12-03 13:20:00,290.42,290.63,290.35,290.41,1911.0,275.5025,275.7017,275.4361,275.493,1911.0
2021-12-03 13:25:00,290.46,290.62,289.64,289.67,3100.0,275.5404,275.6922,274.7625,274.791,3100.0
2021-12-03 13:30:00,289.65,289.8,289.11,289.13,1447.0,274.772,274.9143,274.2598,274.2787,1447.0
2021-12-03 13:35:00,289.3,289.4,289.09,289.36,3536.0,274.44,274.5349,274.2408,274.4969,3536.0
2021-12-03 13:40:00,289.41,289.55,289.23,289.27,2004.0,274.5444,274.6772,274.3736,274.4115,2004.0
2021-12-03 13:45:00,289.35,289.6,288.26,288.84,1557.0,274.4874,274.7246,273.4534,274.0036,1557.0
2021-12-03 13:50:00,289.02,289.47,288.82,289.03,3474.0,274.1744,274.6013,273.9847,274.1839,3474.0
2021-12-03 13:55:00,288.75,289.35,288.75,289.24,8182.0,273.9183,274.4874,273.9183,274.3831,8182.0
2021-12-03 14:00:00,288.58,289.09,288.08,289.09,3393.0,273.757,274.2408,273.2827,274.2408,3393.0
2021-12-03 14:05:00,289.14,289.4,288.41,288.57,2450.0,274.2882,274.5349,273.5957,273.7475,2450.0
2021-12-03 14:10:00,288.84,288.91,288.6,288.76,2540.0,274.0036,274.07,273.776,273.9277,2540.0
2021-12-03 14:15:00,288.6,288.6,287.43,287.43,1012.0,273.776,273.776,272.6661,272.6661,1012.0
2021-12-03 14:20:00,287.13,288.16,287.13,288.16,3400.0,272.3815,273.3586,272.3815,273.3586,3400.0
2021-12-03 14:25:00,288.5,288.5,287.97,288.11,715.0,273.6811,273.6811,273.1783,273.3111,715.0
2021-12-03 14:30:00,288.11,288.35,287.45,287.49,3016.0,273.3111,273.5388,272.685,272.723,3016.0
2021-12-03 14:35:00,287.82,288.1,287.51,287.53,3022.0,273.036,273.3016,272.742,272.7609,3022.0
2021-12-03 14:40:00,288.22,288.44,287.83,288.4,2450.0,273.4155,273.6242,273.0455,273.5862,2450.0
2021-12-03 14:45:00,288.25,288.48,287.51,287.51,1353.0,273.4439,273.6621,272.742,272.742,1353.0
2021-12-03 14:50:00,287.62,287.85,287.29,287.29,1725.0,272.8463,273.0645,272.5333,272.5333,1725.0
2021-12-03 14:55:00,287.39,287.83,287.28,287.28,1900.0,272.6281,273.0455,272.5238,272.5238,1900.0
2021-12-03 15:00:00,286.47,287.32,286.47,286.93,1808.0,271.7554,272.5617,271.7554,272.1917,1808.0
2021-12-03 15:05:00,286.87,287.67,286.52,286.73,2169.0,272.1348,272.8937,271.8028,272.002,2169.0
2021-12-03 15:10:00,286.81,287.32,286.69,287.31,2611.0,272.0779,272.5617,271.9641,272.5522,2611.0
2021-12-03 15:15:00,287.42,287.6,286.72,286.88,7465.0,272.6566,272.8273,271.9925,272.1443,7465.0
2021-12-03 15:20:00,286.84,288.22,286.84,288.04,2436.0,272.1064,273.4155,272.1064,273.2447,2436.0
2021-12-03 15:25:00,288.32,289.02,288.18,288.45,5678.0,273.5103,274.1744,273.3775,273.6337,5678.0
2021-12-03 15:30:00,288.35,289.44,288.35,289.33,2494.0,273.5388,274.5728,273.5388,274.4685,2494.0
2021-12-03 15:35:00,289.61,289.61,288.18,288.3,3349.0,274.7341,274.7341,273.3775,273.4914,3349.0
2021-12-03 15:40:00,288.51,288.51,287.32,287.49,2300.0,273.6906,273.6906,272.5617,272.723,2300.0
2021-12-03 15:45:00,287.35,287.35,286.38,287.3,9392.0,272.5902,272.5902,271.67,272.5427,9392.0
2021-12-03 15:50:00,287.17,288.97,287.17,288.78,12200.0,272.4194,274.127,272.4194,273.9467,12200.0
2021-12-03 15:55:00,288.95,290.41,288.95,290.19,50851.0,274.108,275.493,274.108,275.2843,50851.0
2021-12-06 09:30:00,293.84,294.03,292.09,293.15,6389.0,278.7468,278.927,277.0867,278.0923,6389.0
2021-12-06 09:35:00,292.3,292.3,292.3,292.3,200.0,277.2859,277.2859,277.2859,277.2859,200.0
2021-12-06 09:40:00,292.22,292.35,291.5,291.97,2926.0,277.21,277.3333,276.527,276.9729,2926.0
2021-12-06 09:45:00,292.61,292.63,291.15,291.24,2605.0,277.58,277.599,276.195,276.2804,2605.0
2021-12-06 09:50:00,291.17,292.05,291.17,291.56,2316.0,276.214,277.0488,276.214,276.5839,2316.0
2021-12-06 09:55:00,292.15,292.41,291.99,292.31,1294.0,277.1436,277.3903,276.9918,277.2954,1294.0
2021-12-06 10:00:00,292.13,292.13,291.33,291.33,510.0,277.1246,277.1246,276.3657,276.3657,510.0
2021-12-06 10:05:00,291.38,291.74,290.92,291.67,2871.0,276.4132,276.7547,275.9768,276.6883,2871.0
2021-12-06 10:10:00,292.19,293.04,292.19,293.02,929.0,277.1816,277.9879,277.1816,277.9689,929.0
2021-12-06 10:15:00,292.72,293.04,292.26,293.03,5746.0,277.6843,277.9879,277.248,277.9784,5746.0
2021-12-06 10:20:00,293.2,293.26,292.36,292.36,2216.0,278.1397,278.1966,277.3428,277.3428,2216.0
2021-12-06 10:25:00,292.73,293.27,292.73,292.91,1653.0,277.6938,278.2061,277.6938,277.8646,1653.0
2021-12-06 10:30:00,292.94,293.42,292.89,293.25,5603.0,277.893,278.3484,277.8456,278.1871,5603.0
2021-12-06 10:35:00,292.99,293.51,292.79,293.51,3341.0,277.9405,278.4338,277.7507,278.4338,3341.0
2021-12-06 10:40:00,293.59,293.83,293.27,293.35,3859.0,278.5097,278.7373,278.2061,278.282,3859.0
2021-12-06 10:45:00,293.27,293.9,292.97,293.73,5485.0,278.2061,278.8037,277.9215,278.6425,5485.0
2021-12-06 10:50:00,293.71,294.1,293.47,293.81,4285.0,278.6235,278.9935,278.3958,278.7184,4285.0
2021-12-06 10:55:00,293.81,294.65,293.81,294.15,5035.0,278.7184,279.5152,278.7184,279.0409,5035.0
2021-12-06 11:00:00,293.53,293.77,293.17,293.63,1493.0,278.4527,278.6804,278.1112,278.5476,1493.0
2021-12-06 11:05:00,293.69,294.05,293.42,293.51,3031.0,278.6045,278.946,278.3484,278.4338,3031.0
2021-12-06 11:10:00,293.48,293.48,292.55,292.55,900.0,278.4053,278.4053,277.5231,277.5231,900.0
2021-12-06 11:15:00,292.53,293.18,292.53,293.16,907.0,277.5041,278.1207,277.5041,278.1017,907.0
2021-12-06 11:20:00,293.41,293.47,293.01,293.39,1178.0,278.3389,278.3958,277.9594,278.3199,1178.0
2021-12-06 11:25:00,293.16,293.27,292.88,293.0,2030.0,278.1017,278.2061,277.8361,277.95,2030.0
2021-12-06 11:30:00,293.41,293.55,292.81,293.55,2105.0,278.3389,278.4717,277.7697,278.4717,2105.0
2021-12-06 11:35:00,293.33,293.33,292.96,292.97,1067.0,278.263,278.263,277.912,277.9215,1067.0
2021-12-06 11:40:00,293.08,293.33,292.97,293.18,2100.0,278.0258,278.263,277.9215,278.1207,2100.0
2021-12-06 11:45:00,293.07,293.07,291.59,291.6,1041.0,278.0164,278.0164,276.6124,276.6219,1041.0
2021-12-06 11:50:00,291.91,292.06,291.91,292.06,600.0,276.9159,277.0582,276.9159,277.0582,600.0
2021-12-06 11:55:00,292.57,292.96,292.3,292.76,4443.0,277.542,277.912,277.2859,277.7223,4443.0
2021-12-06 12:00:00,292.53,293.14,292.41,293.14,2074.0,277.5041,278.0828,277.3903,278.0828,2074.0
2021-12-06 12:05:00,293.02,293.23,292.93,293.07,2996.0,277.9689,278.1681,277.8836,278.0164,2996.0
2021-12-06 12:10:00,293.37,294.09,293.36,293.67,1668.0,278.301,278.984,278.2915,278.5855,1668.0
2021-12-06 12:15:00,293.63,294.21,293.34,294.09,2367.0,278.5476,279.0978,278.2725,278.984,2367.0
2021-12-06 12:20:00,294.09,294.53,294.02,294.22,3801.0,278.984,279.4014,278.9176,279.1073,3801.0
2021-12-06 12:25:00,294.39,294.77,294.11,294.44,1719.0,279.2686,279.629,279.0029,279.316,1719.0
2021-12-06 12:30:00,294.27,294.57,294.04,294.52,3583.0,279.1547,279.4393,278.9365,279.3919,3583.0
2021-12-06 12:35:00,294.39,294.42,294.1,294.11,3267.0,279.2686,279.297,278.9935,279.0029,3267.0
2021-12-06 12:40:00,294.28,294.28,293.7,293.71,2000.0,279.1642,279.1642,278.614,278.6235,2000.0
2021-12-06 12:45:00,293.98,294.58,293.9,294.58,1300.0,278.8796,279.4488,278.8037,279.4488,1300.0
2021-12-06 12:50:00,294.57,294.66,294.23,294.31,2345.0,279.4393,279.5247,279.1168,279.1927,2345.0
2021-12-06 12:55:00,294.43,294.55,294.43,294.48,903.0,279.3065,279.4203,279.3065,279.3539,903.0
2021-12-06 13:00:00,294.64,294.92,294.1,294.87,3093.0,279.5057,279.7713,278.9935,279.7239,3093.0
2021-12-06 13:05:00,294.96,295.08,294.82,294.83,1103.0,279.8093,279.9231,279.6765,279.686,1103.0
2021-12-06 13:10:00,294.88,294.9,294.36,294.36,2805.0,279.7334,279.7524,279.2401,279.2401,2805.0
2021-12-06 13:15:00,294.7,294.82,294.46,294.63,1149.0,279.5626,279.6765,279.335,279.4962,1149.0
2021-12-06 13:20:00,294.62,294.67,293.66,294.58,3805.0,279.4867,279.5342,278.5761,279.4488,3805.0
2021-12-06 13:25:00,294.8,295.38,294.77,294.81,3175.0,279.6575,280.2077,279.629,279.667,3175.0
2021-12-06 13:30:00,294.9,295.23,294.9,294.95,1519.0,279.7524,280.0654,279.7524,279.7998,1519.0
2021-12-06 13:35:00,295.14,295.3,294.7,294.91,1851.0,279.98,280.1318,279.5626,279.7618,1851.0
2021-12-06 13:40:00,295.48,295.62,295.2,295.49,2236.0,280.3026,280.4354,280.037,280.3121,2236.0
2021-12-06 13:45:00,295.61,296.06,295.59,296.06,690.0,280.4259,280.8528,280.4069,280.8528,690.0
2021-12-06 13:50:00,295.86,296.25,295.78,296.24,4622.0,280.6631,281.033,280.5872,281.0235,4622.0
2021-12-06 13:55:00,295.97,296.12,295.92,295.92,1420.0,280.7674,280.9097,280.72,280.72,1420.0
2021-12-06 14:00:00,295.98,296.3,295.93,295.93,1335.0,280.7769,281.0805,280.7295,280.7295,1335.0
2021-12-06 14:05:00,295.8,295.91,295.42,295.42,2939.0,280.6061,280.7105,280.2457,280.2457,2939.0
2021-12-06 14:10:00,295.25,295.41,295.05,295.26,4839.0,280.0844,280.2362,279.8947,280.0939,4839.0
2021-12-06 14:15:00,295.42,295.53,294.99,295.12,2421.0,280.2457,280.35,279.8377,279.9611,2421.0
2021-12-06 14:20:00,294.98,295.14,294.98,295.13,500.0,279.8283,279.98,279.8283,279.9705,500.0
2021-12-06 14:25:00,295.13,295.38,295.08,295.08,3134.0,279.9705,280.2077,279.9231,279.9231,3134.0
2021-12-06 14:30:00,295.3,295.3,294.83,294.97,2237.0,280.1318,280.1318,279.686,279.8188,2237.0
2021-12-06 14:35:00,294.85,295.29,294.85,295.19,941.0,279.7049,280.1223,279.7049,280.0275,941.0
2021-12-06 14:40:00,295.21,295.21,294.87,295.03,2950.0,280.0464,280.0464,279.7239,279.8757,2950.0
2021-12-06 14:45:00,294.68,294.76,294.46,294.46,1404.0,279.5437,279.6196,279.335,279.335,1404.0
2021-12-06 14:50:00,294.43,294.43,293.84,293.85,2208.0,279.3065,279.3065,278.7468,278.7563,2208.0
2021-12-06 14:55:00,293.9,294.12,293.79,293.86,3537.0,278.8037,279.0124,278.6994,278.7658,3537.0
2021-12-06 15:00:00,293.82,293.98,293.47,293.47,6719.0,278.7278,278.8796,278.3958,278.3958,6719.0
2021-12-06 15:05:00,293.72,294.06,293.58,293.87,1530.0,278.633,278.9555,278.5002,278.7753,1530.0
2021-12-06 15:10:00,293.77,294.14,293.57,293.95,2522.0,278.6804,279.0314,278.4907,278.8512,2522.0
2021-12-06 15:15:00,294.08,294.53,294.08,294.36,2575.0,278.9745,279.4014,278.9745,279.2401,2575.0
2021-12-06 15:20:00,294.3,294.34,294.05,294.05,2941.0,279.1832,279.2211,278.946,278.946,2941.0
2021-12-06 15:25:00,293.93,293.93,293.68,293.93,1762.0,278.8322,278.8322,278.595,278.8322,1762.0
2021-12-06 15:30:00,294.03,294.32,293.62,294.03,6847.0,278.927,279.2022,278.5381,278.927,6847.0
2021-12-06 15:35:00,294.22,294.69,294.13,294.69,6526.0,279.1073,279.5531,279.0219,279.5531,6526.0
2021-12-06 15:40:00,294.6,294.7,294.3,294.56,3964.0,279.4678,279.5626,279.1832,279.4298,3964.0
2021-12-06 15:45:00,294.48,294.51,294.04,294.09,6444.0,279.3539,279.3824,278.9365,278.984,6444.0
2021-12-06 15:50:00,293.95,294.33,293.77,294.27,13228.0,278.8512,279.2116,278.6804,279.1547,13228.0
2021-12-06 15:55:00,294.27,294.31,293.43,293.75,48738.0,279.1547,279.1927,278.3579,278.6614,48738.0
2021-12-07 09:30:00,298.56,300.0,297.94,299.25,7882.0,283.2244,284.5904,282.6362,283.8789,7882.0
2021-12-07 09:35:00,300.01,301.57,299.31,300.83,2557.0,284.5999,286.0798,283.9358,285.3778,2557.0
2021-12-07 09:40:00,300.21,300.73,300.13,300.49,1707.0,284.7896,285.2829,284.7137,285.0552,1707.0
2021-12-07 09:45:00,300.49,300.76,300.32,300.67,2447.0,285.0552,285.3114,284.894,285.226,2447.0
2021-12-07 09:50:00,300.3,300.7,300.28,300.7,1647.0,284.875,285.2544,284.856,285.2544,1647.0
2021-12-07 09:55:00,300.59,301.09,300.41,301.04,1404.0,285.1501,285.6244,284.9793,285.577,1404.0
2021-12-07 10:00:00,301.12,301.22,300.36,301.13,2448.0,285.6529,285.7477,284.9319,285.6624,2448.0
2021-12-07 10:05:00,300.46,301.22,300.39,300.86,1924.0,285.0268,285.7477,284.9604,285.4062,1924.0
2021-12-07 10:10:00,300.57,300.95,300.57,300.94,1600.0,285.1311,285.4916,285.1311,285.4821,1600.0
2021-12-07 10:15:00,301.18,301.29,300.71,300.98,3795.0,285.7098,285.8141,285.2639,285.5201,3795.0
2021-12-07 10:20:00,301.11,301.11,300.77,300.78,2364.0,285.6434,285.6434,285.3208,285.3303,2364.0
2021-12-07 10:25:00,300.94,301.04,300.33,300.33,951.0,285.4821,285.577,284.9034,284.9034,951.0
2021-12-07 10:30:00,300.47,300.7,299.95,300.09,2110.0,285.0363,285.2544,284.543,284.6758,2110.0
2021-12-07 10:35:00,300.1,300.82,300.02,300.6,5400.0,284.6853,285.3683,284.6094,285.1596,5400.0
2021-12-07 10:40:00,300.38,301.04,300.38,300.84,2518.0,284.9509,285.577,284.9509,285.3873,2518.0
2021-12-07 10:45:00,300.79,300.85,300.54,300.75,4155.0,285.3398,285.3967,285.1027,285.3019,4155.0
2021-12-07 10:50:00,301.25,301.5,301.02,301.4,3215.0,285.7762,286.0134,285.558,285.9185,3215.0
2021-12-07 10:55:00,301.46,301.7,301.25,301.69,2209.0,285.9754,286.2031,285.7762,286.1936,2209.0
2021-12-07 11:00:00,301.82,301.95,301.53,301.67,7672.0,286.3169,286.4402,286.0418,286.1746,7672.0
2021-12-07 11:05:00,301.55,301.71,301.47,301.65,2937.0,286.0608,286.2126,285.9849,286.1556,2937.0
2021-12-07 11:10:00,301.61,301.61,300.72,300.72,3484.0,286.1177,286.1177,285.2734,285.2734,3484.0
2021-12-07 11:15:00,300.57,301.1,300.45,300.92,6236.0,285.1311,285.6339,285.0173,285.4631,6236.0
2021-12-07 11:20:00,300.91,300.91,300.52,300.85,3107.0,285.4537,285.4537,285.0837,285.3967,3107.0
2021-12-07 11:25:00,300.93,300.97,300.73,300.9,2707.0,285.4726,285.5106,285.2829,285.4442,2707.0
2021-12-07 11:30:00,300.88,300.89,300.51,300.75,4499.0,285.4252,285.4347,285.0742,285.3019,4499.0
2021-12-07 11:35:00,300.72,300.75,300.58,300.68,1138.0,285.2734,285.3019,285.1406,285.2355,1138.0
2021-12-07 11:40:00,300.65,300.88,300.01,300.1,2386.0,285.207,285.4252,284.5999,284.6853,2386.0
2021-12-07 11:45:00,300.16,300.19,299.9,299.96,1540.0,284.7422,284.7706,284.4955,284.5525,1540.0
2021-12-07 11:50:00,300.0,300.49,300.0,300.31,2144.0,284.5904,285.0552,284.5904,284.8845,2144.0
2021-12-07 11:55:00,300.31,300.61,300.31,300.39,1555.0,284.8845,285.1691,284.8845,284.9604,1555.0
2021-12-07 12:00:00,300.17,300.64,300.17,300.51,998.0,284.7517,285.1975,284.7517,285.0742,998.0
2021-12-07 12:05:00,300.52,300.82,300.52,300.7,1126.0,285.0837,285.3683,285.0837,285.2544,1126.0
2021-12-07 12:10:00,300.76,301.0,300.76,301.0,1525.0,285.3114,285.539,285.3114,285.539,1525.0
2021-12-07 12:15:00,301.04,301.04,300.0,300.42,2854.0,285.577,285.577,284.5904,284.9888,2854.0
2021-12-07 12:20:00,300.37,300.55,300.37,300.52,500.0,284.9414,285.1121,284.9414,285.0837,500.0
2021-12-07 12:25:00,300.45,300.46,299.83,299.83,3686.0,285.0173,285.0268,284.4291,284.4291,3686.0
2021-12-07 12:30:00,299.83,300.31,299.83,300.31,1788.0,284.4291,284.8845,284.4291,284.8845,1788.0
2021-12-07 12:35:00,300.13,300.14,299.89,299.93,1167.0,284.7137,284.7232,284.486,284.524,1167.0
2021-12-07 12:40:00,299.9,300.08,299.86,299.95,1572.0,284.4955,284.6663,284.4576,284.543,1572.0
2021-12-07 12:45:00,299.85,300.06,299.85,299.99,2812.0,284.4481,284.6473,284.4481,284.5809,2812.0
2021-12-07 12:50:00,300.0,300.58,300.0,300.58,2300.0,284.5904,285.1406,284.5904,285.1406,2300.0
2021-12-07 12:55:00,300.61,300.88,300.47,300.88,1300.0,285.1691,285.4252,285.0363,285.4252,1300.0
2021-12-07 13:00:00,300.84,300.84,300.74,300.81,500.0,285.3873,285.3873,285.2924,285.3588,500.0
2021-12-07 13:05:00,300.74,300.74,300.35,300.35,1210.0,285.2924,285.2924,284.9224,284.9224,1210.0
2021-12-07 13:10:00,300.47,300.47,299.96,300.0,3799.0,285.0363,285.0363,284.5525,284.5904,3799.0
2021-12-07 13:15:00,300.19,300.63,300.0,300.5,3010.0,284.7706,285.188,284.5904,285.0647,3010.0
2021-12-07 13:20:00,300.78,300.78,300.5,300.56,1273.0,285.3303,285.3303,285.0647,285.1216,1273.0
2021-12-07 13:25:00,300.8,300.8,300.56,300.6,654.0,285.3493,285.3493,285.1216,285.1596,654.0
2021-12-07 13:30:00,300.57,301.19,300.57,301.14,1397.0,285.1311,285.7193,285.1311,285.6718,1397.0
2021-12-07 13:35:00,301.28,301.63,301.28,301.56,1006.0,285.8047,286.1367,285.8047,286.0703,1006.0
2021-12-07 13:40:00,301.48,302.1,301.48,302.05,2896.0,285.9944,286.5825,285.9944,286.5351,2896.0
2021-12-07 13:45:00,301.77,301.96,301.59,301.59,2760.0,286.2695,286.4497,286.0987,286.0987,2760.0
2021-12-07 13:50:00,301.65,302.0,301.65,301.95,1971.0,286.1556,286.4877,286.1556,286.4402,1971.0
2021-12-07 13:55:00,301.74,301.77,301.57,301.68,1126.0,286.241,286.2695,286.0798,286.1841,1126.0
2021-12-07 14:00:00,301.52,301.6,301.15,301.48,3002.0,286.0323,286.1082,285.6813,285.9944,3002.0
2021-12-07 14:05:00,301.46,302.49,301.46,302.49,4970.0,285.9754,286.9525,285.9754,286.9525,4970.0
2021-12-07 14:10:00,302.33,302.48,302.2,302.48,1750.0,286.8007,286.943,286.6774,286.943,1750.0
2021-12-07 14:15:00,302.44,302.83,302.41,302.72,2281.0,286.9051,287.275,286.8766,287.1707,2281.0
2021-12-07 14:20:00,302.73,303.08,302.72,303.0,2650.0,287.1802,287.5122,287.1707,287.4363,2650.0
2021-12-07 14:25:00,303.0,303.08,302.37,302.37,2004.0,287.4363,287.5122,286.8387,286.8387,2004.0
2021-12-07 14:30:00,302.26,302.5,302.22,302.22,1680.0,286.7343,286.962,286.6964,286.6964,1680.0
2021-12-07 14:35:00,302.48,302.48,302.36,302.42,907.0,286.943,286.943,286.8292,286.8861,907.0
2021-12-07 14:40:00,302.5,302.79,302.44,302.61,1296.0,286.962,287.2371,286.9051,287.0663,1296.0
2021-12-07 14:45:00,302.48,302.51,302.04,302.47,1920.0,286.943,286.9715,286.5256,286.9335,1920.0
2021-12-07 14:50:00,302.57,302.69,302.57,302.69,427.0,287.0284,287.1422,287.0284,287.1422,427.0
2021-12-07 14:55:00,302.6,302.71,302.57,302.69,656.0,287.0568,287.1612,287.0284,287.1422,656.0
2021-12-07 15:00:00,302.55,302.73,302.55,302.73,809.0,287.0094,287.1802,287.0094,287.1802,809.0
2021-12-07 15:05:00,302.8,303.17,302.8,302.88,8860.0,287.2466,287.5976,287.2466,287.3225,8860.0
2021-12-07 15:10:00,302.76,302.76,302.34,302.62,3454.0,287.2086,287.2086,286.8102,287.0758,3454.0
2021-12-07 15:15:00,302.61,302.76,302.52,302.53,1925.0,287.0663,287.2086,286.981,286.9904,1925.0
2021-12-07 15:20:00,302.5,302.69,302.05,302.05,1980.0,286.962,287.1422,286.5351,286.5351,1980.0
2021-12-07 15:25:00,301.95,302.25,301.87,302.18,10596.0,286.4402,286.7248,286.3643,286.6584,10596.0
2021-12-07 15:30:00,301.94,302.08,301.56,301.72,2765.0,286.4307,286.5636,286.0703,286.2221,2765.0
2021-12-07 15:35:00,301.56,301.56,300.71,300.71,1658.0,286.0703,286.0703,285.2639,285.2639,1658.0
2021-12-07 15:40:00,300.48,301.06,300.44,301.03,2420.0,285.0457,285.596,285.0078,285.5675,2420.0
2021-12-07 15:45:00,301.1,301.1,300.7,301.03,2704.0,285.6339,285.6339,285.2544,285.5675,2704.0
2021-12-07 15:50:00,300.89,300.95,299.96,300.57,11091.0,285.4347,285.4916,284.5525,285.1311,11091.0
2021-12-07 15:55:00,300.68,302.02,300.62,301.6,27551.0,285.2355,286.5066,285.1786,286.1082,27551.0
2021-12-08 09:30:00,301.05,301.59,301.05,301.59,3904.0,285.5865,286.0987,285.5865,286.0987,3904.0
2021-12-08 09:35:00,301.65,301.65,301.65,301.65,332.0,286.1556,286.1556,286.1556,286.1556,332.0
2021-12-08 09:40:00,301.42,301.43,301.41,301.43,725.0,285.9375,285.9469,285.928,285.9469,725.0
2021-12-08 09:45:00,300.76,301.57,300.72,301.57,3185.0,285.3114,286.0798,285.2734,286.0798,3185.0
2021-12-08 09:50:00,301.58,304.38,301.58,304.16,4072.0,286.0892,288.7454,286.0892,288.5367,4072.0
2021-12-08 09:55:00,303.44,303.44,302.7,303.34,2746.0,287.8537,287.8537,287.1517,287.7588,2746.0
2021-12-08 10:00:00,302.84,303.33,302.47,302.7,3558.0,287.2845,287.7494,286.9335,287.1517,3558.0
2021-12-08 10:05:00,302.14,302.79,302.08,302.16,2486.0,286.6205,287.2371,286.5636,286.6394,2486.0
2021-12-08 10:10:00,302.64,302.9,302.19,302.26,4032.0,287.0948,287.3414,286.6679,286.7343,4032.0
2021-12-08 10:15:00,302.34,302.66,302.2,302.44,812.0,286.8102,287.1138,286.6774,286.9051,812.0
2021-12-08 10:20:00,302.5,302.5,301.86,301.86,2101.0,286.962,286.962,286.3549,286.3549,2101.0
2021-12-08 10:25:00,301.99,302.26,300.79,300.79,4372.0,286.4782,286.7343,285.3398,285.3398,4372.0
2021-12-08 10:30:00,300.75,301.53,300.72,301.06,3619.0,285.3019,286.0418,285.2734,285.596,3619.0
2021-12-08 10:35:00,300.86,301.12,300.44,300.6,3133.0,285.4062,285.6529,285.0078,285.1596,3133.0
2021-12-08 10:40:00,300.31,300.47,300.31,300.35,684.0,284.8845,285.0363,284.8845,284.9224,684.0
2021-12-08 10:45:00,300.57,300.68,300.09,300.68,2200.0,285.1311,285.2355,284.6758,285.2355,2200.0
2021-12-08 10:50:00,300.76,301.02,299.73,299.86,2833.0,285.3114,285.558,284.3343,284.4576,2833.0
2021-12-08 10:55:00,299.85,300.32,299.81,299.96,2924.0,284.4481,284.894,284.4102,284.5525,2924.0
2021-12-08 11:00:00,299.66,300.9,299.66,300.3,8520.0,284.2679,285.4442,284.2679,284.875,8520.0
2021-12-08 11:05:00,300.3,300.73,300.29,300.72,1802.0,284.875,285.2829,284.8655,285.2734,1802.0
2021-12-08 11:10:00,300.87,301.33,300.87,301.26,3418.0,285.4157,285.8521,285.4157,285.7857,3418.0
2021-12-08 11:15:00,301.16,301.35,300.38,300.62,6367.0,285.6908,285.8711,284.9509,285.1786,6367.0
2021-12-08 11:20:00,300.36,300.82,300.2,300.66,2463.0,284.9319,285.3683,284.7801,285.2165,2463.0
2021-12-08 11:25:00,300.8,300.83,300.59,300.82,2500.0,285.3493,285.3778,285.1501,285.3683,2500.0
2021-12-08 11:30:00,300.61,300.76,299.72,299.77,2893.0,285.1691,285.3114,284.3248,284.3722,2893.0
2021-12-08 11:35:00,299.69,299.94,299.58,299.78,2356.0,284.2963,284.5335,284.192,284.3817,2356.0
2021-12-08 11:40:00,299.7,300.14,299.7,300.14,3568.0,284.3058,284.7232,284.3058,284.7232,3568.0
2021-12-08 11:45:00,300.01,300.17,299.78,299.78,1113.0,284.5999,284.7517,284.3817,284.3817,1113.0
2021-12-08 11:50:00,299.97,300.18,299.56,299.71,3394.0,284.5619,284.7612,284.173,284.3153,3394.0
2021-12-08 11:55:00,299.79,299.95,299.75,299.75,800.0,284.3912,284.543,284.3532,284.3532,800.0
2021-12-08 12:00:00,299.86,300.05,299.66,299.91,10957.0,284.4576,284.6378,284.2679,284.505,10957.0
2021-12-08 12:05:00,299.93,300.3,299.79,300.28,1515.0,284.524,284.875,284.3912,284.856,1515.0
2021-12-08 12:10:00,300.13,300.49,300.09,300.3,2877.0,284.7137,285.0552,284.6758,284.875,2877.0
2021-12-08 12:15:00,300.47,300.52,300.05,300.05,2973.0,285.0363,285.0837,284.6378,284.6378,2973.0
2021-12-08 12:20:00,300.09,300.27,300.02,300.15,2352.0,284.6758,284.8465,284.6094,284.7327,2352.0
2021-12-08 12:25:00,300.0,300.06,299.93,300.06,853.0,284.5904,284.6473,284.524,284.6473,853.0
2021-12-08 12:30:00,300.06,300.3,299.98,299.98,1800.0,284.6473,284.875,284.5714,284.5714,1800.0
2021-12-08 12:35:00,300.01,300.21,299.81,300.21,2764.0,284.5999,284.7896,284.4102,284.7896,2764.0
2021-12-08 12:40:00,300.21,300.21,299.79,299.79,1041.0,284.7896,284.7896,284.3912,284.3912,1041.0
2021-12-08 12:45:00,299.79,299.99,299.74,299.75,1711.0,284.3912,284.5809,284.3438,284.3532,1711.0
2021-12-08 12:50:00,299.6,299.86,299.59,299.84,690.0,284.2109,284.4576,284.2015,284.4386,690.0
2021-12-08 12:55:00,299.72,299.9,299.7,299.71,1270.0,284.3248,284.4955,284.3058,284.3153,1270.0
2021-12-08 13:00:00,299.67,299.84,299.59,299.69,1712.0,284.2773,284.4386,284.2015,284.2963,1712.0
2021-12-08 13:05:00,299.67,299.97,299.67,299.73,2176.0,284.2773,284.5619,284.2773,284.3343,2176.0
2021-12-08 13:10:00,299.7,299.88,299.57,299.88,3592.0,284.3058,284.4766,284.1825,284.4766,3592.0
2021-12-08 13:15:00,299.85,300.06,299.79,299.81,3730.0,284.4481,284.6473,284.3912,284.4102,3730.0
2021-12-08 13:20:00,299.92,299.93,299.78,299.82,700.0,284.5145,284.524,284.3817,284.4196,700.0
2021-12-08 13:25:00,299.95,300.08,299.89,299.9,3295.0,284.543,284.6663,284.486,284.4955,3295.0
2021-12-08 13:30:00,299.91,299.91,299.52,299.7,4839.0,284.505,284.505,284.1351,284.3058,4839.0
2021-12-08 13:35:00,299.61,299.68,299.45,299.48,1120.0,284.2204,284.2868,284.0686,284.0971,1120.0
2021-12-08 13:40:00,299.4,299.51,299.39,299.4,764.0,284.0212,284.1256,284.0117,284.0212,764.0
2021-12-08 13:45:00,299.41,299.41,299.3,299.34,745.0,284.0307,284.0307,283.9264,283.9643,745.0
2021-12-08 13:50:00,299.07,299.14,298.93,299.14,1025.0,283.7082,283.7746,283.5754,283.7746,1025.0
2021-12-08 13:55:00,299.24,299.29,299.06,299.06,2149.0,283.8694,283.9169,283.6987,283.6987,2149.0
2021-12-08 14:00:00,299.06,299.69,299.05,299.63,2756.0,283.6987,284.2963,283.6892,284.2394,2756.0
2021-12-08 14:05:00,299.58,299.62,299.29,299.35,2133.0,284.192,284.2299,283.9169,283.9738,2133.0
2021-12-08 14:10:00,299.18,299.23,298.76,298.76,1771.0,283.8125,283.86,283.4141,283.4141,1771.0
2021-12-08 14:15:00,298.89,299.13,298.89,299.13,1242.0,283.5374,283.7651,283.5374,283.7651,1242.0
2021-12-08 14:20:00,299.13,299.32,299.01,299.15,1851.0,283.7651,283.9453,283.6513,283.7841,1851.0
2021-12-08 14:25:00,299.28,299.38,299.26,299.29,1327.0,283.9074,284.0022,283.8884,283.9169,1327.0
2021-12-08 14:30:00,299.39,299.49,299.36,299.49,796.0,284.0117,284.1066,283.9833,284.1066,796.0
2021-12-08 14:35:00,299.5,299.57,299.32,299.36,2231.0,284.1161,284.1825,283.9453,283.9833,2231.0
2021-12-08 14:40:00,299.32,299.71,299.32,299.71,3626.0,283.9453,284.3153,283.9453,284.3153,3626.0
2021-12-08 14:45:00,299.61,299.91,299.6,299.84,1200.0,284.2204,284.505,284.2109,284.4386,1200.0
2021-12-08 14:50:00,299.83,300.17,299.83,300.17,3434.0,284.4291,284.7517,284.4291,284.7517,3434.0
2021-12-08 14:55:00,300.28,300.39,300.26,300.31,1829.0,284.856,284.9604,284.837,284.8845,1829.0
2021-12-08 15:00:00,300.32,300.32,299.91,300.08,5661.0,284.894,284.894,284.505,284.6663,5661.0
2021-12-08 15:05:00,300.14,300.23,300.14,300.2,2334.0,284.7232,284.8086,284.7232,284.7801,2334.0
2021-12-08 15:10:00,300.11,300.28,299.87,299.88,4599.0,284.6947,284.856,284.4671,284.4766,4599.0
2021-12-08 15:15:00,299.88,300.24,299.87,300.24,2970.0,284.4766,284.8181,284.4671,284.8181,2970.0
2021-12-08 15:20:00,300.34,300.96,300.34,300.96,5583.0,284.9129,285.5011,284.9129,285.5011,5583.0
2021-12-08 15:25:00,300.93,300.94,300.43,300.59,10523.0,285.4726,285.4821,284.9983,285.1501,10523.0
2021-12-08 15:30:00,300.56,301.0,300.52,301.0,4938.0,285.1216,285.539,285.0837,285.539,4938.0
2021-12-08 15:35:00,300.89,301.04,300.35,300.35,8393.0,285.4347,285.577,284.9224,284.9224,8393.0
2021-12-08 15:40:00,300.44,300.87,300.44,300.61,4062.0,285.0078,285.4157,285.0078,285.1691,4062.0
2021-12-08 15:45:00,300.7,300.89,300.63,300.68,4639.0,285.2544,285.4347,285.188,285.2355,4639.0
2021-12-08 15:50:00,300.8,301.03,300.71,300.92,9765.0,285.3493,285.5675,285.2639,285.4631,9765.0
2021-12-08 15:55:00,300.89,300.89,300.18,300.49,22153.0,285.4347,285.4347,284.7612,285.0552,22153.0
2021-12-09 09:30:00,298.82,298.82,297.62,297.94,3340.0,283.471,283.471,282.3326,282.6362,3340.0
2021-12-09 09:35:00,298.45,298.45,297.46,297.46,4936.0,283.12,283.12,282.1809,282.1809,4936.0
2021-12-09 09:40:00,297.47,298.5,297.46,298.11,5999.0,282.1904,283.1674,282.1809,282.7975,5999.0
2021-12-09 09:45:00,298.11,298.27,296.67,297.13,2290.0,282.7975,282.9493,281.4314,281.8678,2290.0
2021-12-09 09:50:00,297.18,297.35,296.52,297.1,3384.0,281.9152,282.0765,281.2892,281.8394,3384.0
2021-12-09 09:55:00,296.94,297.84,296.49,297.7,6350.0,281.6876,282.5413,281.2607,282.4085,6350.0
2021-12-09 10:00:00,297.34,298.76,297.33,298.75,1358.0,282.067,283.4141,282.0575,283.4046,1358.0
2021-12-09 10:05:00,298.51,299.05,298.14,298.31,7714.0,283.1769,283.6892,282.8259,282.9872,7714.0
2021-12-09 10:10:00,298.31,299.14,298.3,298.59,2716.0,282.9872,283.7746,282.9777,283.2528,2716.0
2021-12-09 10:15:00,298.83,298.83,298.02,298.02,4683.0,283.4805,283.4805,282.7121,282.7121,4683.0
2021-12-09 10:20:00,298.06,298.61,297.73,298.26,4284.0,282.75,283.2718,282.437,282.9398,4284.0
2021-12-09 10:25:00,298.4,298.72,298.16,298.25,1564.0,283.0726,283.3761,282.8449,282.9303,1564.0
2021-12-09 10:30:00,298.16,298.25,297.84,298.16,2261.0,282.8449,282.9303,282.5413,282.8449,2261.0
2021-12-09 10:35:00,298.26,298.26,297.59,297.6,1553.0,282.9398,282.9398,282.3042,282.3137,1553.0
2021-12-09 10:40:00,297.61,297.9,297.46,297.69,939.0,282.3232,282.5983,282.1809,282.3991,939.0
2021-12-09 10:45:00,298.0,298.0,297.69,297.76,2285.0,282.6931,282.6931,282.3991,282.4655,2285.0
2021-12-09 10:50:00,297.8,297.8,297.63,297.63,467.0,282.5034,282.5034,282.3421,282.3421,467.0
2021-12-09 10:55:00,297.54,298.13,297.5,297.91,2032.0,282.2568,282.8165,282.2188,282.6078,2032.0
2021-12-09 11:00:00,298.04,298.04,297.45,297.47,2656.0,282.7311,282.7311,282.1714,282.1904,2656.0
2021-12-09 11:05:00,297.73,297.73,297.39,297.39,612.0,282.437,282.437,282.1145,282.1145,612.0
2021-12-09 11:10:00,297.69,297.69,296.72,296.74,1735.0,282.3991,282.3991,281.4789,281.4978,1735.0
2021-12-09 11:15:00,296.97,297.09,296.77,297.03,981.0,281.716,281.8299,281.5263,281.773,981.0
2021-12-09 11:20:00,297.16,297.41,297.11,297.41,1105.0,281.8963,282.1334,281.8488,282.1334,1105.0
2021-12-09 11:25:00,297.34,297.68,297.34,297.68,700.0,282.067,282.3896,282.067,282.3896,700.0
2021-12-09 11:30:00,297.73,297.86,297.72,297.86,1206.0,282.437,282.5603,282.4275,282.5603,1206.0
2021-12-09 11:35:00,297.93,297.93,297.75,297.86,528.0,282.6267,282.6267,282.456,282.5603,528.0
2021-12-09 11:40:00,298.09,298.33,298.05,298.14,2777.0,282.7785,283.0062,282.7406,282.8259,2777.0
2021-12-09 11:45:00,298.1,298.12,297.89,297.99,1500.0,282.788,282.807,282.5888,282.6836,1500.0
2021-12-09 11:50:00,298.08,298.12,297.97,298.0,2700.0,282.769,282.807,282.6647,282.6931,2700.0
2021-12-09 11:55:00,297.82,298.06,297.67,298.06,2597.0,282.5224,282.75,282.3801,282.75,2597.0
2021-12-09 12:00:00,298.04,298.6,298.03,298.6,1000.0,282.7311,283.2623,282.7216,283.2623,1000.0
2021-12-09 12:05:00,298.44,298.56,298.32,298.32,562.0,283.1105,283.2244,282.9967,282.9967,562.0
2021-12-09 12:10:00,298.4,298.78,298.38,298.78,1000.0,283.0726,283.4331,283.0536,283.4331,1000.0
2021-12-09 12:15:00,298.87,298.95,298.87,298.88,2593.0,283.5184,283.5943,283.5184,283.5279,2593.0
2021-12-09 12:20:00,298.99,299.32,298.99,299.32,1700.0,283.6323,283.9453,283.6323,283.9453,1700.0
2021-12-09 12:25:00,299.26,299.28,299.02,299.17,1920.0,283.8884,283.9074,283.6607,283.803,1920.0
2021-12-09 12:30:00,299.29,299.32,299.17,299.28,818.0,283.9169,283.9453,283.803,283.9074,818.0
2021-12-09 12:35:00,299.4,299.41,299.28,299.4,2503.0,284.0212,284.0307,283.9074,284.0212,2503.0
2021-12-09 12:40:00,299.22,299.32,299.16,299.16,901.0,283.8505,283.9453,283.7935,283.7935,901.0
2021-12-09 12:45:00,299.38,299.38,299.12,299.12,1043.0,284.0022,284.0022,283.7556,283.7556,1043.0
2021-12-09 12:50:00,299.05,299.12,299.05,299.07,631.0,283.6892,283.7556,283.6892,283.7082,631.0
2021-12-09 12:55:00,299.16,299.4,299.07,299.4,971.0,283.7935,284.0212,283.7082,284.0212,971.0
2021-12-09 13:00:00,299.29,299.53,299.13,299.53,3481.0,283.9169,284.1445,283.7651,284.1445,3481.0
2021-12-09 13:05:00,299.64,299.64,299.64,299.64,100.0,284.2489,284.2489,284.2489,284.2489,100.0
2021-12-09 13:10:00,299.71,299.79,299.39,299.39,1013.0,284.3153,284.3912,284.0117,284.0117,1013.0
2021-12-09 13:15:00,299.44,299.55,299.3,299.54,1202.0,284.0592,284.1635,283.9264,284.154,1202.0
2021-12-09 13:20:00,299.33,299.33,299.17,299.17,744.0,283.9548,283.9548,283.803,283.803,744.0
2021-12-09 13:25:00,299.39,299.45,299.17,299.17,926.0,284.0117,284.0686,283.803,283.803,926.0
2021-12-09 13:30:00,299.25,299.41,299.24,299.41,515.0,283.8789,284.0307,283.8694,284.0307,515.0
2021-12-09 13:35:00,299.61,299.61,299.37,299.5,900.0,284.2204,284.2204,283.9928,284.1161,900.0
2021-12-09 13:40:00,299.32,299.56,299.05,299.06,1600.0,283.9453,284.173,283.6892,283.6987,1600.0
2021-12-09 13:45:00,299.07,299.29,298.89,298.9,4980.0,283.7082,283.9169,283.5374,283.5469,4980.0
2021-12-09 13:50:00,298.85,299.15,298.52,298.71,3582.0,283.4995,283.7841,283.1864,283.3667,3582.0
2021-12-09 13:55:00,298.75,299.23,298.74,299.23,1500.0,283.4046,283.86,283.3951,283.86,1500.0
2021-12-09 14:00:00,299.25,299.75,299.25,299.71,3202.0,283.8789,284.3532,283.8789,284.3153,3202.0
2021-12-09 14:05:00,299.61,300.14,299.6,300.14,7538.0,284.2204,284.7232,284.2109,284.7232,7538.0
2021-12-09 14:10:00,300.23,300.23,299.87,299.87,1825.0,284.8086,284.8086,284.4671,284.4671,1825.0
2021-12-09 14:15:00,299.91,299.97,299.75,299.96,3545.0,284.505,284.5619,284.3532,284.5525,3545.0
2021-12-09 14:20:00,299.76,299.91,299.75,299.82,1505.0,284.3627,284.505,284.3532,284.4196,1505.0
2021-12-09 14:25:00,299.79,299.83,299.17,299.29,3051.0,284.3912,284.4291,283.803,283.9169,3051.0
2021-12-09 14:30:00,299.15,299.38,299.07,299.08,1937.0,283.7841,284.0022,283.7082,283.7177,1937.0
2021-12-09 14:35:00,299.11,299.11,298.86,298.86,545.0,283.7461,283.7461,283.509,283.509,545.0
2021-12-09 14:40:00,298.68,299.31,298.68,298.93,2008.0,283.3382,283.9358,283.3382,283.5754,2008.0
2021-12-09 14:45:00,299.12,299.25,299.07,299.25,1407.0,283.7556,283.8789,283.7082,283.8789,1407.0
2021-12-09 14:50:00,299.09,299.12,298.69,298.86,1700.0,283.7271,283.7556,283.3477,283.509,1700.0
2021-12-09 14:55:00,298.69,298.8,298.56,298.56,772.0,283.3477,283.452,283.2244,283.2244,772.0
2021-12-09 15:00:00,298.79,299.06,298.63,298.91,3661.0,283.4426,283.6987,283.2908,283.5564,3661.0
2021-12-09 15:05:00,298.66,298.99,298.65,298.99,2766.0,283.3192,283.6323,283.3097,283.6323,2766.0
2021-12-09 15:10:00,298.78,299.0,298.25,298.46,2639.0,283.4331,283.6418,282.9303,283.1295,2639.0
2021-12-09 15:15:00,298.42,298.49,298.08,298.48,1854.0,283.0916,283.158,282.769,283.1485,1854.0
2021-12-09 15:20:00,298.5,298.5,298.2,298.43,7167.0,283.1674,283.1674,282.8829,283.101,7167.0
2021-12-09 15:25:00,298.14,298.45,297.87,298.12,3075.0,282.8259,283.12,282.5698,282.807,3075.0
2021-12-09 15:30:00,298.04,298.56,298.03,298.27,4263.0,282.7311,283.2244,282.7216,282.9493,4263.0
2021-12-09 15:35:00,298.28,298.71,298.13,298.7,1000.0,282.9587,283.3667,282.8165,283.3572,1000.0
2021-12-09 15:40:00,298.49,298.77,298.4,298.55,1797.0,283.158,283.4236,283.0726,283.2149,1797.0
2021-12-09 15:45:00,298.49,298.55,298.2,298.4,2254.0,283.158,283.2149,282.8829,283.0726,2254.0
2021-12-09 15:50:00,298.21,298.4,297.99,297.99,2913.0,282.8923,283.0726,282.6836,282.6836,2913.0
2021-12-09 15:55:00,297.93,298.08,297.18,297.41,15596.0,282.6267,282.769,281.9152,282.1334,15596.0
2021-12-10 09:30:00,299.49,299.94,297.57,299.08,81707.0,284.1066,284.5335,282.2852,283.7177,81707.0
2021-12-10 09:35:00,298.96,298.96,298.34,298.4,3739.0,283.6038,283.6038,283.0157,283.0726,3739.0
2021-12-10 09:40:00,298.74,298.81,297.4,297.4,2175.0,283.3951,283.4615,282.1239,282.1239,2175.0
2021-12-10 09:45:00,297.65,297.85,296.37,296.89,2842.0,282.3611,282.5508,281.1469,281.6401,2842.0
2021-12-10 09:50:00,297.14,297.8,296.77,297.61,3926.0,281.8773,282.5034,281.5263,282.3232,3926.0
2021-12-10 09:55:00,297.16,297.16,296.4,296.53,1006.0,281.8963,281.8963,281.1753,281.2986,1006.0
2021-12-10 10:00:00,296.54,296.82,295.33,295.33,6817.0,281.3081,281.5737,280.1603,280.1603,6817.0
2021-12-10 10:05:00,295.7,296.04,295.23,295.66,2904.0,280.5113,280.8338,280.0654,280.4733,2904.0
2021-12-10 10:10:00,295.61,296.12,295.61,295.63,3032.0,280.4259,280.9097,280.4259,280.4449,3032.0
2021-12-10 10:15:00,295.75,296.83,295.75,296.61,8402.0,280.5587,281.5832,280.5587,281.3745,8402.0
2021-12-10 10:20:00,296.34,296.89,296.19,296.69,2751.0,281.1184,281.6401,280.9761,281.4504,2751.0
2021-12-10 10:25:00,296.52,297.49,296.03,297.37,5418.0,281.2892,282.2093,280.8243,282.0955,5418.0
2021-12-10 10:30:00,297.37,297.47,296.44,296.44,4066.0,282.0955,282.1904,281.2133,281.2133,4066.0
2021-12-10 10:35:00,296.25,296.38,296.07,296.12,1731.0,281.033,281.1563,280.8623,280.9097,1731.0
2021-12-10 10:40:00,296.02,296.02,295.54,295.73,4852.0,280.8148,280.8148,280.3595,280.5397,4852.0
2021-12-10 10:45:00,295.74,296.0,295.49,295.49,29181.0,280.5492,280.7959,280.3121,280.3121,29181.0
2021-12-10 10:50:00,295.21,296.15,295.21,295.57,2801.0,280.0464,280.9382,280.0464,280.3879,2801.0
2021-12-10 10:55:00,295.07,295.84,295.05,295.84,3184.0,279.9136,280.6441,279.8947,280.6441,3184.0
2021-12-10 11:00:00,295.83,296.01,295.54,295.55,5992.0,280.6346,280.8053,280.3595,280.369,5992.0
2021-12-10 11:05:00,295.38,295.47,294.3,294.31,2094.0,280.2077,280.2931,279.1832,279.1927,2094.0
2021-12-10 11:10:00,294.18,294.57,293.37,293.37,2217.0,279.0693,279.4393,278.301,278.301,2217.0
2021-12-10 11:15:00,293.75,294.27,293.75,294.23,3125.0,278.6614,279.1547,278.6614,279.1168,3125.0
2021-12-10 11:20:00,294.03,294.31,293.79,294.09,2689.0,278.927,279.1927,278.6994,278.984,2689.0
2021-12-10 11:25:00,293.95,294.92,293.95,294.77,2619.0,278.8512,279.7713,278.8512,279.629,2619.0
2021-12-10 11:30:00,294.48,295.04,294.3,294.91,2867.0,279.3539,279.8852,279.1832,279.7618,2867.0
2021-12-10 11:35:00,294.85,295.31,294.63,295.29,1500.0,279.7049,280.1413,279.4962,280.1223,1500.0
2021-12-10 11:40:00,295.26,295.81,295.13,295.68,1351.0,280.0939,280.6156,279.9705,280.4923,1351.0
2021-12-10 11:45:00,295.97,295.97,295.76,295.82,1101.0,280.7674,280.7674,280.5682,280.6251,1101.0
2021-12-10 11:50:00,295.94,295.94,295.53,295.53,2280.0,280.7389,280.7389,280.35,280.35,2280.0
2021-12-10 11:55:00,295.41,296.1,295.41,296.09,5180.0,280.2362,280.8907,280.2362,280.8812,5180.0
2021-12-10 12:00:00,296.23,296.23,295.88,296.19,2502.0,281.014,281.014,280.682,280.9761,2502.0
2021-12-10 12:05:00,296.24,296.57,296.23,296.26,1502.0,281.0235,281.3366,281.014,281.0425,1502.0
2021-12-10 12:10:00,296.27,296.27,295.96,295.96,2742.0,281.052,281.052,280.7579,280.7579,2742.0
2021-12-10 12:15:00,296.13,296.25,295.96,295.96,2638.0,280.9192,281.033,280.7579,280.7579,2638.0
2021-12-10 12:20:00,296.0,296.89,296.0,296.84,2213.0,280.7959,281.6401,280.7959,281.5927,2213.0
2021-12-10 12:25:00,296.96,296.96,296.38,296.62,2890.0,281.7065,281.7065,281.1563,281.384,2890.0
2021-12-10 12:30:00,296.75,296.75,296.06,296.15,1798.0,281.5073,281.5073,280.8528,280.9382,1798.0
2021-12-10 12:35:00,296.24,296.46,296.01,296.05,1601.0,281.0235,281.2322,280.8053,280.8433,1601.0
2021-12-10 12:40:00,296.07,296.35,295.96,296.35,2555.0,280.8623,281.1279,280.7579,281.1279,2555.0
2021-12-10 12:45:00,296.41,296.62,296.41,296.62,1266.0,281.1848,281.384,281.1848,281.384,1266.0
2021-12-10 12:50:00,296.75,296.77,296.59,296.66,1681.0,281.5073,281.5263,281.3556,281.422,1681.0
2021-12-10 12:55:00,296.65,296.65,296.33,296.43,2307.0,281.4125,281.4125,281.1089,281.2038,2307.0
2021-12-10 13:00:00,296.53,297.17,296.53,297.17,1600.0,281.2986,281.9058,281.2986,281.9058,1600.0
2021-12-10 13:05:00,297.18,297.3,297.04,297.1,1066.0,281.9152,282.0291,281.7824,281.8394,1066.0
2021-12-10 13:10:00,297.07,297.21,296.98,297.14,1302.0,281.8109,281.9437,281.7255,281.8773,1302.0
2021-12-10 13:15:00,297.23,297.55,296.99,297.44,6554.0,281.9627,282.2662,281.735,282.1619,6554.0
2021-12-10 13:20:00,297.47,297.47,296.67,296.75,2797.0,282.1904,282.1904,281.4314,281.5073,2797.0
2021-12-10 13:25:00,296.82,296.94,296.6,296.68,1668.0,281.5737,281.6876,281.365,281.4409,1668.0
2021-12-10 13:30:00,296.93,296.93,296.3,296.47,2000.0,281.6781,281.6781,281.0805,281.2417,2000.0
2021-12-10 13:35:00,296.31,296.7,296.3,296.63,2031.0,281.0899,281.4599,281.0805,281.3935,2031.0
2021-12-10 13:40:00,296.64,296.64,296.34,296.45,2109.0,281.403,281.403,281.1184,281.2227,2109.0
2021-12-10 13:45:00,296.5,296.55,295.91,296.54,3078.0,281.2702,281.3176,280.7105,281.3081,3078.0
2021-12-10 13:50:00,296.64,296.74,296.49,296.52,3706.0,281.403,281.4978,281.2607,281.2892,3706.0
2021-12-10 13:55:00,296.56,296.66,296.48,296.49,1139.0,281.3271,281.422,281.2512,281.2607,1139.0
2021-12-10 14:00:00,296.37,296.73,296.15,296.19,3677.0,281.1469,281.4884,280.9382,280.9761,3677.0
2021-12-10 14:05:00,296.19,296.62,296.0,296.62,2651.0,280.9761,281.384,280.7959,281.384,2651.0
2021-12-10 14:10:00,296.55,296.78,296.4,296.41,9118.0,281.3176,281.5358,281.1753,281.1848,9118.0
2021-12-10 14:15:00,296.5,296.79,296.37,296.79,2231.0,281.2702,281.5453,281.1469,281.5453,2231.0
2021-12-10 14:20:00,296.84,297.11,296.62,296.93,2057.0,281.5927,281.8488,281.384,281.6781,2057.0
2021-12-10 14:25:00,296.81,297.19,296.81,297.08,3039.0,281.5643,281.9247,281.5643,281.8204,3039.0
2021-12-10 14:30:00,297.13,297.56,297.13,297.29,3222.0,281.8678,282.2757,281.8678,282.0196,3222.0
2021-12-10 14:35:00,297.32,297.49,297.15,297.49,1529.0,282.0481,282.2093,281.8868,282.2093,1529.0
2021-12-10 14:40:00,297.57,297.57,297.28,297.47,2026.0,282.2852,282.2852,282.0101,282.1904,2026.0
2021-12-10 14:45:00,297.5,297.63,297.32,297.32,1966.0,282.2188,282.3421,282.0481,282.0481,1966.0
2021-12-10 14:50:00,297.51,297.61,297.25,297.25,2127.0,282.2283,282.3232,281.9817,281.9817,2127.0
2021-12-10 14:55:00,297.22,297.53,296.95,296.97,4814.0,281.9532,282.2473,281.6971,281.716,4814.0
2021-12-10 15:00:00,296.96,297.17,296.65,296.71,3241.0,281.7065,281.9058,281.4125,281.4694,3241.0
2021-12-10 15:05:00,296.58,297.3,296.58,297.3,2797.0,281.3461,282.0291,281.3461,282.0291,2797.0
2021-12-10 15:10:00,297.36,297.49,297.16,297.16,2752.0,282.086,282.2093,281.8963,281.8963,2752.0
2021-12-10 15:15:00,297.09,297.25,296.87,297.2,1752.0,281.8299,281.9817,281.6212,281.9342,1752.0
2021-12-10 15:20:00,297.29,297.49,297.28,297.38,3883.0,282.0196,282.2093,282.0101,282.105,3883.0
2021-12-10 15:25:00,297.28,297.28,296.93,297.23,5042.0,282.0101,282.0101,281.6781,281.9627,5042.0
2021-12-10 15:30:00,297.09,297.24,297.0,297.22,9098.0,281.8299,281.9722,281.7445,281.9532,9098.0
2021-12-10 15:35:00,297.21,297.66,297.21,297.35,16770.0,281.9437,282.3706,281.9437,282.0765,16770.0
2021-12-10 15:40:00,297.35,297.42,296.97,297.17,3308.0,282.0765,282.1429,281.716,281.9058,3308.0
2021-12-10 15:45:00,297.17,297.63,297.17,297.63,4487.0,281.9058,282.3421,281.9058,282.3421,4487.0
2021-12-10 15:50:00,297.72,297.98,297.67,297.75,5566.0,282.4275,282.6742,282.3801,282.456,5566.0
2021-12-10 15:55:00,297.63,297.91,297.52,297.59,19498.0,282.3421,282.6078,282.2378,282.3042,19498.0
2021-12-13 09:30:00,297.37,297.37,295.08,295.08,4626.0,282.0955,282.0955,279.9231,279.9231,4626.0
2021-12-13 09:35:00,294.45,295.42,294.17,294.17,1878.0,279.3255,280.2457,279.0599,279.0599,1878.0
2021-12-13 09:40:00,294.61,294.82,294.55,294.82,1402.0,279.4773,279.6765,279.4203,279.6765,1402.0
2021-12-13 09:45:00,294.39,294.48,293.76,293.76,3625.0,279.2686,279.3539,278.6709,278.6709,3625.0
2021-12-13 09:50:00,293.04,293.64,292.49,292.84,5863.0,277.9879,278.5571,277.4662,277.7982,5863.0
2021-12-13 09:55:00,293.05,293.59,292.99,293.0,2982.0,277.9974,278.5097,277.9405,277.95,2982.0
2021-12-13 10:00:00,292.95,293.94,292.62,293.77,4356.0,277.9025,278.8417,277.5895,278.6804,4356.0
2021-12-13 10:05:00,294.15,294.16,293.51,294.0,1800.0,279.0409,279.0504,278.4338,278.8986,1800.0
2021-12-13 10:10:00,294.04,294.5,293.65,293.99,3985.0,278.9365,279.3729,278.5666,278.8891,3985.0
2021-12-13 10:15:00,294.42,295.45,294.31,295.18,6165.0,279.297,280.2741,279.1927,280.018,6165.0
2021-12-13 10:20:00,295.15,295.52,294.8,295.51,4835.0,279.9895,280.3405,279.6575,280.331,4835.0
2021-12-13 10:25:00,295.32,295.32,293.68,294.35,2077.0,280.1508,280.1508,278.595,279.2306,2077.0
2021-12-13 10:30:00,294.06,294.06,293.44,293.54,2030.0,278.9555,278.9555,278.3674,278.4622,2030.0
2021-12-13 10:35:00,293.76,294.27,293.61,293.85,3454.0,278.6709,279.1547,278.5286,278.7563,3454.0
2021-12-13 10:40:00,293.95,294.33,293.55,293.55,4600.0,278.8512,279.2116,278.4717,278.4717,4600.0
2021-12-13 10:45:00,293.71,293.74,293.29,293.44,3615.0,278.6235,278.6519,278.2251,278.3674,3615.0
2021-12-13 10:50:00,293.29,293.67,293.13,293.13,2408.0,278.2251,278.5855,278.0733,278.0733,2408.0
2021-12-13 10:55:00,293.09,293.09,292.18,292.82,5824.0,278.0353,278.0353,277.1721,277.7792,5824.0
2021-12-13 11:00:00,292.91,292.99,291.92,292.04,2584.0,277.8646,277.9405,276.9254,277.0393,2584.0
2021-12-13 11:05:00,292.16,292.28,291.99,292.12,3690.0,277.1531,277.2669,276.9918,277.1152,3690.0
2021-12-13 11:10:00,292.02,292.15,291.55,292.04,2304.0,277.0203,277.1436,276.5744,277.0393,2304.0
2021-12-13 11:15:00,292.07,292.38,291.89,291.97,2229.0,277.0677,277.3618,276.897,276.9729,2229.0
2021-12-13 11:20:00,291.81,292.44,291.67,292.17,3046.0,276.8211,277.4187,276.6883,277.1626,3046.0
2021-12-13 11:25:00,291.95,292.32,291.64,291.84,2285.0,276.9539,277.3049,276.6598,276.8495,2285.0
2021-12-13 11:30:00,291.6,292.23,291.28,292.19,3964.0,276.6219,277.2195,276.3183,277.1816,3964.0
2021-12-13 11:35:00,292.28,292.56,292.13,292.19,1700.0,277.2669,277.5326,277.1246,277.1816,1700.0
2021-12-13 11:40:00,292.39,292.89,292.29,292.48,2365.0,277.3713,277.8456,277.2764,277.4567,2365.0
2021-12-13 11:45:00,292.39,292.51,292.11,292.28,1709.0,277.3713,277.4851,277.1057,277.2669,1709.0
2021-12-13 11:50:00,292.19,292.49,291.91,292.45,4209.0,277.1816,277.4662,276.9159,277.4282,4209.0
2021-12-13 11:55:00,292.69,293.06,292.67,293.05,1495.0,277.6559,278.0069,277.6369,277.9974,1495.0
2021-12-13 12:00:00,293.0,293.0,292.63,292.86,2040.0,277.95,277.95,277.599,277.8171,2040.0
2021-12-13 12:05:00,292.79,293.88,292.79,293.88,3337.0,277.7507,278.7848,277.7507,278.7848,3337.0
2021-12-13 12:10:00,294.18,294.27,294.01,294.25,1541.0,279.0693,279.1547,278.9081,279.1357,1541.0
2021-12-13 12:15:00,294.03,294.51,293.97,294.51,2027.0,278.927,279.3824,278.8701,279.3824,2027.0
2021-12-13 12:20:00,294.63,294.64,294.25,294.3,1876.0,279.4962,279.5057,279.1357,279.1832,1876.0
2021-12-13 12:25:00,294.38,294.53,294.01,294.15,1000.0,279.2591,279.4014,278.9081,279.0409,1000.0
2021-12-13 12:30:00,294.06,294.16,293.94,293.94,1313.0,278.9555,279.0504,278.8417,278.8417,1313.0
2021-12-13 12:35:00,293.94,294.27,293.89,294.15,3060.0,278.8417,279.1547,278.7942,279.0409,3060.0
2021-12-13 12:40:00,294.15,294.24,294.02,294.13,2616.0,279.0409,279.1263,278.9176,279.0219,2616.0
2021-12-13 12:45:00,294.11,294.12,293.44,293.44,1207.0,279.0029,279.0124,278.3674,278.3674,1207.0
2021-12-13 12:50:00,293.52,293.56,292.52,292.57,2476.0,278.4432,278.4812,277.4946,277.542,2476.0
2021-12-13 12:55:00,292.56,292.79,292.55,292.71,1990.0,277.5326,277.7507,277.5231,277.6749,1990.0
2021-12-13 13:00:00,292.74,292.89,292.64,292.77,2784.0,277.7033,277.8456,277.6084,277.7318,2784.0
2021-12-13 13:05:00,292.7,293.16,292.7,293.1,960.0,277.6654,278.1017,277.6654,278.0448,960.0
2021-12-13 13:10:00,293.32,293.38,293.13,293.27,1300.0,278.2535,278.3104,278.0733,278.2061,1300.0
2021-12-13 13:15:00,293.26,293.48,293.02,293.48,2392.0,278.1966,278.4053,277.9689,278.4053,2392.0
2021-12-13 13:20:00,293.63,293.86,293.54,293.6,5833.0,278.5476,278.7658,278.4622,278.5191,5833.0
2021-12-13 13:25:00,293.71,293.9,293.7,293.79,3100.0,278.6235,278.8037,278.614,278.6994,3100.0
2021-12-13 13:30:00,293.79,293.96,293.61,293.85,4234.0,278.6994,278.8606,278.5286,278.7563,4234.0
2021-12-13 13:35:00,293.6,293.84,293.34,293.34,5300.0,278.5191,278.7468,278.2725,278.2725,5300.0
2021-12-13 13:40:00,293.57,293.68,293.31,293.5,3300.0,278.4907,278.595,278.244,278.4243,3300.0
2021-12-13 13:45:00,293.4,293.59,293.34,293.38,1200.0,278.3294,278.5097,278.2725,278.3104,1200.0
2021-12-13 13:50:00,293.37,293.6,293.37,293.5,1300.0,278.301,278.5191,278.301,278.4243,1300.0
2021-12-13 13:55:00,293.8,294.05,293.7,293.78,3128.0,278.7089,278.946,278.614,278.6899,3128.0
2021-12-13 14:00:00,293.78,293.78,293.25,293.29,3133.0,278.6899,278.6899,278.1871,278.2251,3133.0
2021-12-13 14:05:00,293.31,293.84,293.26,293.76,7077.0,278.244,278.7468,278.1966,278.6709,7077.0
2021-12-13 14:10:00,293.71,294.06,293.71,294.06,501.0,278.6235,278.9555,278.6235,278.9555,501.0
2021-12-13 14:15:00,294.05,294.05,293.62,293.88,4159.0,278.946,278.946,278.5381,278.7848,4159.0
2021-12-13 14:20:00,294.0,294.02,293.74,293.88,1700.0,278.8986,278.9176,278.6519,278.7848,1700.0
2021-12-13 14:25:00,293.91,294.11,293.34,293.44,1800.0,278.8132,279.0029,278.2725,278.3674,1800.0
2021-12-13 14:30:00,293.44,293.65,293.27,293.65,2500.0,278.3674,278.5666,278.2061,278.5666,2500.0
2021-12-13 14:35:00,293.45,293.58,293.38,293.47,2120.0,278.3768,278.5002,278.3104,278.3958,2120.0
2021-12-13 14:40:00,293.42,293.51,293.41,293.51,1165.0,278.3484,278.4338,278.3389,278.4338,1165.0
2021-12-13 14:45:00,293.51,293.59,293.39,293.59,4806.0,278.4338,278.5097,278.3199,278.5097,4806.0
2021-12-13 14:50:00,293.65,293.96,293.48,293.88,8798.0,278.5666,278.8606,278.4053,278.7848,8798.0
2021-12-13 14:55:00,293.83,294.12,293.71,293.73,2944.0,278.7373,279.0124,278.6235,278.6425,2944.0
2021-12-13 15:00:00,293.84,294.22,293.84,294.09,2051.0,278.7468,279.1073,278.7468,278.984,2051.0
2021-12-13 15:05:00,294.29,294.29,293.94,294.05,3758.0,279.1737,279.1737,278.8417,278.946,3758.0
2021-12-13 15:10:00,293.84,294.29,293.83,294.28,2118.0,278.7468,279.1737,278.7373,279.1642,2118.0
2021-12-13 15:15:00,294.28,294.43,294.12,294.21,4229.0,279.1642,279.3065,279.0124,279.0978,4229.0
2021-12-13 15:20:00,294.37,294.59,294.26,294.57,2069.0,279.2496,279.4583,279.1452,279.4393,2069.0
2021-12-13 15:25:00,294.73,294.78,294.12,294.12,4467.0,279.5911,279.6385,279.0124,279.0124,4467.0
2021-12-13 15:30:00,294.12,294.4,293.9,294.4,5067.0,279.0124,279.278,278.8037,279.278,5067.0
2021-12-13 15:35:00,294.36,294.55,293.95,294.23,5062.0,279.2401,279.4203,278.8512,279.1168,5062.0
2021-12-13 15:40:00,294.18,294.39,293.89,293.89,5418.0,279.0693,279.2686,278.7942,278.7942,5418.0
2021-12-13 15:45:00,293.89,294.36,293.77,293.78,5672.0,278.7942,279.2401,278.6804,278.6899,5672.0
2021-12-13 15:50:00,293.64,293.64,292.99,293.05,13392.0,278.5571,278.5571,277.9405,277.9974,13392.0
2021-12-13 15:55:00,293.13,293.23,292.48,292.94,36602.0,278.0733,278.1681,277.4567,277.893,36602.0
2021-12-14 09:30:00,292.01,292.72,291.81,292.55,5504.0,277.0108,277.6843,276.8211,277.5231,5504.0
2021-12-14 09:35:00,292.71,294.04,292.71,293.6,2346.0,277.6749,278.9365,277.6749,278.5191,2346.0
2021-12-14 09:40:00,293.99,295.27,293.96,294.56,6590.0,278.8891,280.1034,278.8606,279.4298,6590.0
2021-12-14 09:45:00,294.83,294.83,293.9,293.99,3315.0,279.686,279.686,278.8037,278.8891,3315.0
2021-12-14 09:50:00,293.92,294.95,293.91,294.95,2642.0,278.8227,279.7998,278.8132,279.7998,2642.0
2021-12-14 09:55:00,295.23,296.06,294.69,294.92,2800.0,280.0654,280.8528,279.5531,279.7713,2800.0
2021-12-14 10:00:00,294.66,295.99,294.66,295.99,2520.0,279.5247,280.7864,279.5247,280.7864,2520.0
2021-12-14 10:05:00,295.78,296.13,295.13,295.42,5742.0,280.5872,280.9192,279.9705,280.2457,5742.0
2021-12-14 10:10:00,295.12,295.17,294.67,294.81,5269.0,279.9611,280.0085,279.5342,279.667,5269.0
2021-12-14 10:15:00,294.68,294.93,294.48,294.92,2408.0,279.5437,279.7808,279.3539,279.7713,2408.0
2021-12-14 10:20:00,294.75,295.68,294.71,295.68,1476.0,279.6101,280.4923,279.5721,280.4923,1476.0
2021-12-14 10:25:00,295.9,296.08,295.57,295.72,1956.0,280.701,280.8718,280.3879,280.5302,1956.0
2021-12-14 10:30:00,295.49,295.87,294.21,294.21,6727.0,280.3121,280.6725,279.0978,279.0978,6727.0
2021-12-14 10:35:00,294.06,294.28,293.71,293.71,2621.0,278.9555,279.1642,278.6235,278.6235,2621.0
2021-12-14 10:40:00,293.55,293.59,293.06,293.28,6828.0,278.4717,278.5097,278.0069,278.2156,6828.0
2021-12-14 10:45:00,293.4,293.46,292.2,292.2,5868.0,278.3294,278.3863,277.191,277.191,5868.0
2021-12-14 10:50:00,292.43,292.56,292.01,292.01,2309.0,277.4092,277.5326,277.0108,277.0108,2309.0
2021-12-14 10:55:00,292.34,292.53,291.82,292.53,3526.0,277.3239,277.5041,276.8306,277.5041,3526.0
2021-12-14 11:00:00,292.33,292.33,291.97,292.31,3910.0,277.3144,277.3144,276.9729,277.2954,3910.0
2021-12-14 11:05:00,292.47,292.8,291.99,292.11,5765.0,277.4472,277.7602,276.9918,277.1057,5765.0
2021-12-14 11:10:00,292.13,292.5,291.95,292.3,6629.0,277.1246,277.4756,276.9539,277.2859,6629.0
2021-12-14 11:15:00,292.34,292.62,292.12,292.24,6317.0,277.3239,277.5895,277.1152,277.229,6317.0
2021-12-14 11:20:00,292.39,292.59,291.83,292.37,2413.0,277.3713,277.561,276.8401,277.3523,2413.0
2021-12-14 11:25:00,292.47,292.66,292.27,292.63,3014.0,277.4472,277.6274,277.2575,277.599,3014.0
2021-12-14 11:30:00,292.32,292.32,291.91,292.04,1850.0,277.3049,277.3049,276.9159,277.0393,1850.0
2021-12-14 11:35:00,292.24,292.51,292.11,292.51,2645.0,277.229,277.4851,277.1057,277.4851,2645.0
2021-12-14 11:40:00,292.58,292.71,292.3,292.39,2240.0,277.5515,277.6749,277.2859,277.3713,2240.0
2021-12-14 11:45:00,292.64,292.64,292.05,292.08,2125.0,277.6084,277.6084,277.0488,277.0772,2125.0
2021-12-14 11:50:00,292.18,292.35,291.85,291.85,10326.0,277.1721,277.3333,276.859,276.859,10326.0
2021-12-14 11:55:00,292.07,292.07,291.54,291.54,902.0,277.0677,277.0677,276.5649,276.5649,902.0
2021-12-14 12:00:00,291.2,291.49,291.2,291.48,786.0,276.2424,276.5175,276.2424,276.508,786.0
2021-12-14 12:05:00,291.53,291.92,291.31,291.88,1446.0,276.5555,276.9254,276.3468,276.8875,1446.0
2021-12-14 12:10:00,291.95,292.45,291.95,292.45,4633.0,276.9539,277.4282,276.9539,277.4282,4633.0
2021-12-14 12:15:00,292.34,292.55,292.06,292.54,5581.0,277.3239,277.5231,277.0582,277.5136,5581.0
2021-12-14 12:20:00,292.59,293.36,291.75,293.2,66024.0,277.561,278.2915,276.7642,278.1397,66024.0
2021-12-14 12:25:00,293.15,293.49,292.9,293.49,6098.0,278.0923,278.4148,277.8551,278.4148,6098.0
2021-12-14 12:30:00,293.33,293.33,292.67,292.96,3260.0,278.263,278.263,277.6369,277.912,3260.0
2021-12-14 12:35:00,293.0,293.0,292.63,292.65,4408.0,277.95,277.95,277.599,277.6179,4408.0
2021-12-14 12:40:00,292.68,292.78,292.58,292.68,2865.0,277.6464,277.7413,277.5515,277.6464,2865.0
2021-12-14 12:45:00,292.55,292.65,292.04,292.04,2886.0,277.5231,277.6179,277.0393,277.0393,2886.0
2021-12-14 12:50:00,292.11,292.43,292.06,292.31,3634.0,277.1057,277.4092,277.0582,277.2954,3634.0
2021-12-14 12:55:00,292.3,292.36,292.11,292.32,2780.0,277.2859,277.3428,277.1057,277.3049,2780.0
2021-12-14 13:00:00,292.39,292.45,292.18,292.37,5711.0,277.3713,277.4282,277.1721,277.3523,5711.0
2021-12-14 13:05:00,292.32,292.49,292.32,292.48,2765.0,277.3049,277.4662,277.3049,277.4567,2765.0
2021-12-14 13:10:00,292.34,292.45,292.02,292.27,5788.0,277.3239,277.4282,277.0203,277.2575,5788.0
2021-12-14 13:15:00,292.35,292.45,292.28,292.45,1570.0,277.3333,277.4282,277.2669,277.4282,1570.0
2021-12-14 13:20:00,292.46,292.52,292.26,292.51,5670.0,277.4377,277.4946,277.248,277.4851,5670.0
2021-12-14 13:25:00,292.51,292.72,292.16,292.61,4406.0,277.4851,277.6843,277.1531,277.58,4406.0
2021-12-14 13:30:00,292.47,292.47,292.17,292.24,2525.0,277.4472,277.4472,277.1626,277.229,2525.0
2021-12-14 13:35:00,292.3,292.36,292.18,292.34,4196.0,277.2859,277.3428,277.1721,277.3239,4196.0
2021-12-14 13:40:00,292.34,292.38,292.17,292.34,3246.0,277.3239,277.3618,277.1626,277.3239,3246.0
2021-12-14 13:45:00,292.45,292.77,292.43,292.46,3525.0,277.4282,277.7318,277.4092,277.4377,3525.0
2021-12-14 13:50:00,292.35,292.56,292.3,292.3,3223.0,277.3333,277.5326,277.2859,277.2859,3223.0
2021-12-14 13:55:00,292.16,292.16,291.49,291.74,6638.0,277.1531,277.1531,276.5175,276.7547,6638.0
2021-12-14 14:00:00,291.77,292.18,291.77,292.18,1604.0,276.7831,277.1721,276.7831,277.1721,1604.0
2021-12-14 14:05:00,292.17,292.87,292.16,292.86,4281.0,277.1626,277.8266,277.1531,277.8171,4281.0
2021-12-14 14:10:00,292.88,292.97,292.5,292.5,1831.0,277.8361,277.9215,277.4756,277.4756,1831.0
2021-12-14 14:15:00,292.63,292.77,292.43,292.56,6383.0,277.599,277.7318,277.4092,277.5326,6383.0
2021-12-14 14:20:00,292.67,292.67,292.41,292.48,5830.0,277.6369,277.6369,277.3903,277.4567,5830.0
2021-12-14 14:25:00,292.54,292.87,292.37,292.47,4091.0,277.5136,277.8266,277.3523,277.4472,4091.0
2021-12-14 14:30:00,292.36,292.59,292.23,292.5,3124.0,277.3428,277.561,277.2195,277.4756,3124.0
2021-12-14 14:35:00,292.4,292.53,292.21,292.38,5303.0,277.3808,277.5041,277.2005,277.3618,5303.0
2021-12-14 14:40:00,292.38,292.58,292.04,292.22,3423.0,277.3618,277.5515,277.0393,277.21,3423.0
2021-12-14 14:45:00,292.16,292.25,291.74,292.0,2488.0,277.1531,277.2385,276.7547,277.0013,2488.0
2021-12-14 14:50:00,291.88,292.13,291.85,291.85,3754.0,276.8875,277.1246,276.859,276.859,3754.0
2021-12-14 14:55:00,291.9,292.13,291.88,292.09,3555.0,276.9065,277.1246,276.8875,277.0867,3555.0
2021-12-14 15:00:00,292.16,292.53,292.16,292.41,2376.0,277.1531,277.5041,277.1531,277.3903,2376.0
2021-12-14 15:05:00,292.34,292.4,292.13,292.35,5229.0,277.3239,277.3808,277.1246,277.3333,5229.0
2021-12-14 15:10:00,292.39,292.53,292.15,292.37,2576.0,277.3713,277.5041,277.1436,277.3523,2576.0
2021-12-14 15:15:00,292.37,292.45,292.23,292.41,4065.0,277.3523,277.4282,277.2195,277.3903,4065.0
2021-12-14 15:20:00,292.52,292.61,292.3,292.61,6063.0,277.4946,277.58,277.2859,277.58,6063.0
2021-12-14 15:25:00,292.68,293.12,292.68,293.12,3350.0,277.6464,278.0638,277.6464,278.0638,3350.0
2021-12-14 15:30:00,292.99,293.12,292.61,292.91,6436.0,277.9405,278.0638,277.58,277.8646,6436.0
2021-12-14 15:35:00,292.99,293.57,292.99,293.21,7389.0,277.9405,278.4907,277.9405,278.1492,7389.0
2021-12-14 15:40:00,293.19,293.25,292.63,292.66,7511.0,278.1302,278.1871,277.599,277.6274,7511.0
2021-12-14 15:45:00,292.69,292.97,292.19,292.19,3126.0,277.6559,277.9215,277.1816,277.1816,3126.0
2021-12-14 15:50:00,292.13,292.54,291.89,291.93,10970.0,277.1246,277.5136,276.897,276.9349,10970.0
2021-12-14 15:55:00,291.68,292.42,291.45,292.24,33282.0,276.6978,277.3997,276.4796,277.229,33282.0
2021-12-15 09:30:00,293.48,293.48,292.18,292.66,4317.0,278.4053,278.4053,277.1721,277.6274,4317.0
2021-12-15 09:35:00,292.22,292.55,291.06,291.06,1217.0,277.21,277.5231,276.1096,276.1096,1217.0
2021-12-15 09:40:00,290.96,291.01,290.46,290.46,2002.0,276.0147,276.0622,275.5404,275.5404,2002.0
2021-12-15 09:45:00,290.4,290.81,290.4,290.81,700.0,275.4835,275.8724,275.4835,275.8724,700.0
2021-12-15 09:50:00,291.1,291.27,290.14,290.73,2036.0,276.1476,276.3088,275.2369,275.7966,2036.0
2021-12-15 09:55:00,291.43,291.47,290.29,290.68,3474.0,276.4606,276.4985,275.3792,275.7491,3474.0
2021-12-15 10:00:00,290.95,291.62,290.38,291.61,3910.0,276.0053,276.6408,275.4645,276.6314,3910.0
2021-12-15 10:05:00,291.7,292.3,291.7,291.86,1283.0,276.7167,277.2859,276.7167,276.8685,1283.0
2021-12-15 10:10:00,291.7,292.33,291.51,291.74,2698.0,276.7167,277.3144,276.5365,276.7547,2698.0
2021-12-15 10:15:00,291.82,292.36,291.79,292.02,2269.0,276.8306,277.3428,276.8021,277.0203,2269.0
2021-12-15 10:20:00,292.1,292.71,292.1,292.42,706.0,277.0962,277.6749,277.0962,277.3997,706.0
2021-12-15 10:25:00,292.32,292.41,292.17,292.25,2158.0,277.3049,277.3903,277.1626,277.2385,2158.0
2021-12-15 10:30:00,292.71,293.01,292.57,292.89,1525.0,277.6749,277.9594,277.542,277.8456,1525.0
2021-12-15 10:35:00,292.72,293.3,292.31,293.3,1702.0,277.6843,278.2345,277.2954,278.2345,1702.0
2021-12-15 10:40:00,293.18,293.49,292.93,292.93,4575.0,278.1207,278.4148,277.8836,277.8836,4575.0
2021-12-15 10:45:00,292.73,292.73,291.95,291.95,2972.0,277.6938,277.6938,276.9539,276.9539,2972.0
2021-12-15 10:50:00,292.07,292.14,291.95,292.06,1000.0,277.0677,277.1341,276.9539,277.0582,1000.0
2021-12-15 10:55:00,292.19,292.94,292.19,292.94,2884.0,277.1816,277.893,277.1816,277.893,2884.0
2021-12-15 11:00:00,292.89,293.18,292.72,293.06,3910.0,277.8456,278.1207,277.6843,278.0069,3910.0
2021-12-15 11:05:00,292.94,292.97,292.35,292.56,1220.0,277.893,277.9215,277.3333,277.5326,1220.0
2021-12-15 11:10:00,292.69,292.69,292.28,292.39,1461.0,277.6559,277.6559,277.2669,277.3713,1461.0
2021-12-15 11:15:00,292.24,292.24,291.87,291.87,2850.0,277.229,277.229,276.878,276.878,2850.0
2021-12-15 11:20:00,291.97,292.84,291.97,292.61,4213.0,276.9729,277.7982,276.9729,277.58,4213.0
2021-12-15 11:25:00,292.73,292.89,292.44,292.52,1103.0,277.6938,277.8456,277.4187,277.4946,1103.0
2021-12-15 11:30:00,292.31,292.31,292.02,292.21,2113.0,277.2954,277.2954,277.0203,277.2005,2113.0
2021-12-15 11:35:00,292.0,292.29,291.65,292.03,2500.0,277.0013,277.2764,276.6693,277.0298,2500.0
2021-12-15 11:40:00,291.85,292.31,291.7,292.31,1870.0,276.859,277.2954,276.7167,277.2954,1870.0
2021-12-15 11:45:00,292.25,292.42,292.07,292.42,1955.0,277.2385,277.3997,277.0677,277.3997,1955.0
2021-12-15 11:50:00,292.32,292.32,292.26,292.26,850.0,277.3049,277.3049,277.248,277.248,850.0
2021-12-15 11:55:00,292.4,292.4,292.26,292.31,2820.0,277.3808,277.3808,277.248,277.2954,2820.0
2021-12-15 12:00:00,292.41,292.75,292.34,292.75,1304.0,277.3903,277.7128,277.3239,277.7128,1304.0
2021-12-15 12:05:00,292.87,293.02,292.83,293.01,1634.0,277.8266,277.9689,277.7887,277.9594,1634.0
2021-12-15 12:10:00,292.79,292.82,292.6,292.7,2103.0,277.7507,277.7792,277.5705,277.6654,2103.0
2021-12-15 12:15:00,292.5,292.5,292.18,292.18,3105.0,277.4756,277.4756,277.1721,277.1721,3105.0
2021-12-15 12:20:00,292.11,292.11,291.82,292.03,1800.0,277.1057,277.1057,276.8306,277.0298,1800.0
2021-12-15 12:25:00,292.15,292.73,292.15,292.71,3087.0,277.1436,277.6938,277.1436,277.6749,3087.0
2021-12-15 12:30:00,292.97,293.11,292.8,293.02,1268.0,277.9215,278.0543,277.7602,277.9689,1268.0
2021-12-15 12:35:00,293.03,293.19,292.76,293.19,1703.0,277.9784,278.1302,277.7223,278.1302,1703.0
2021-12-15 12:40:00,293.15,293.19,292.99,293.19,1000.0,278.0923,278.1302,277.9405,278.1302,1000.0
2021-12-15 12:45:00,293.12,293.12,292.98,293.11,1512.0,278.0638,278.0638,277.931,278.0543,1512.0
2021-12-15 12:50:00,293.21,293.39,293.14,293.27,1600.0,278.1492,278.3199,278.0828,278.2061,1600.0
2021-12-15 12:55:00,293.38,293.64,293.37,293.45,2722.0,278.3104,278.5571,278.301,278.3768,2722.0
2021-12-15 13:00:00,293.29,293.72,293.29,293.57,1608.0,278.2251,278.633,278.2251,278.4907,1608.0
2021-12-15 13:05:00,293.66,294.03,293.66,293.95,2655.0,278.5761,278.927,278.5761,278.8512,2655.0
2021-12-15 13:10:00,293.89,293.9,293.66,293.67,2126.0,278.7942,278.8037,278.5761,278.5855,2126.0
2021-12-15 13:15:00,293.55,293.91,293.49,293.78,1767.0,278.4717,278.8132,278.4148,278.6899,1767.0
2021-12-15 13:20:00,293.78,293.78,293.58,293.62,1830.0,278.6899,278.6899,278.5002,278.5381,1830.0
2021-12-15 13:25:00,293.56,294.02,293.56,294.02,2281.0,278.4812,278.9176,278.4812,278.9176,2281.0
2021-12-15 13:30:00,294.19,294.41,294.14,294.33,1659.0,279.0788,279.2875,279.0314,279.2116,1659.0
2021-12-15 13:35:00,294.15,294.37,293.84,293.84,2051.0,279.0409,279.2496,278.7468,278.7468,2051.0
2021-12-15 13:40:00,293.77,294.3,293.77,294.16,1395.0,278.6804,279.1832,278.6804,279.0504,1395.0
2021-12-15 13:45:00,294.11,294.11,293.63,293.63,1202.0,279.0029,279.0029,278.5476,278.5476,1202.0
2021-12-15 13:50:00,293.71,293.89,293.35,293.75,2937.0,278.6235,278.7942,278.282,278.6614,2937.0
2021-12-15 13:55:00,293.69,293.79,293.15,293.25,2481.0,278.6045,278.6994,278.0923,278.1871,2481.0
2021-12-15 14:00:00,293.36,294.72,292.85,294.32,7395.0,278.2915,279.5816,277.8077,279.2022,7395.0
2021-12-15 14:05:00,294.78,295.76,294.35,294.38,4144.0,279.6385,280.5682,279.2306,279.2591,4144.0
2021-12-15 14:10:00,294.24,295.07,293.86,295.06,2752.0,279.1263,279.9136,278.7658,279.9041,2752.0
2021-12-15 14:15:00,294.84,295.17,294.43,294.65,3725.0,279.6954,280.0085,279.3065,279.5152,3725.0
2021-12-15 14:20:00,293.82,293.82,292.74,292.74,2225.0,278.7278,278.7278,277.7033,277.7033,2225.0
2021-12-15 14:25:00,292.74,292.74,292.19,292.41,2089.0,277.7033,277.7033,277.1816,277.3903,2089.0
2021-12-15 14:30:00,292.44,293.3,292.34,293.3,7007.0,277.4187,278.2345,277.3239,278.2345,7007.0
2021-12-15 14:35:00,293.98,294.31,293.67,293.98,3446.0,278.8796,279.1927,278.5855,278.8796,3446.0
2021-12-15 14:40:00,293.94,294.72,293.85,294.03,1838.0,278.8417,279.5816,278.7563,278.927,1838.0
2021-12-15 14:45:00,294.23,294.47,294.03,294.03,1655.0,279.1168,279.3444,278.927,278.927,1655.0
2021-12-15 14:50:00,294.0,294.51,294.0,294.02,2752.0,278.8986,279.3824,278.8986,278.9176,2752.0
2021-12-15 14:55:00,294.38,294.38,293.43,293.79,3119.0,279.2591,279.2591,278.3579,278.6994,3119.0
2021-12-15 15:00:00,293.88,294.17,293.51,294.02,2212.0,278.7848,279.0599,278.4338,278.9176,2212.0
2021-12-15 15:05:00,294.41,294.91,294.39,294.91,2012.0,279.2875,279.7618,279.2686,279.7618,2012.0
2021-12-15 15:10:00,294.89,295.43,294.81,295.43,2027.0,279.7429,280.2551,279.667,280.2551,2027.0
2021-12-15 15:15:00,295.61,297.06,295.61,296.8,3262.0,280.4259,281.8014,280.4259,281.5548,3262.0
2021-12-15 15:20:00,296.78,296.94,296.52,296.78,3604.0,281.5358,281.6876,281.2892,281.5358,3604.0
2021-12-15 15:25:00,296.57,297.36,296.34,297.09,2001.0,281.3366,282.086,281.1184,281.8299,2001.0
2021-12-15 15:30:00,297.12,297.6,296.92,297.07,5004.0,281.8583,282.3137,281.6686,281.8109,5004.0
2021-12-15 15:35:00,297.28,297.72,297.28,297.72,1500.0,282.0101,282.4275,282.0101,282.4275,1500.0
2021-12-15 15:40:00,297.9,297.97,296.91,297.06,3019.0,282.5983,282.6647,281.6591,281.8014,3019.0
2021-12-15 15:45:00,297.04,297.04,296.32,296.34,1848.0,281.7824,281.7824,281.0994,281.1184,1848.0
2021-12-15 15:50:00,296.56,297.35,296.5,297.06,10340.0,281.3271,282.0765,281.2702,281.8014,10340.0
2021-12-15 15:55:00,297.23,298.3,297.23,298.28,35435.0,281.9627,282.9777,281.9627,282.9587,35435.0
2021-12-16 09:30:00,302.32,302.38,301.48,301.48,7418.0,286.7912,286.8481,285.9944,285.9944,7418.0
2021-12-16 09:35:00,301.19,301.42,300.47,300.48,2142.0,285.7193,285.9375,285.0363,285.0457,2142.0
2021-12-16 09:40:00,300.56,300.85,300.14,300.14,1903.0,285.1216,285.3967,284.7232,284.7232,1903.0
2021-12-16 09:45:00,300.62,302.22,300.62,302.22,2218.0,285.1786,286.6964,285.1786,286.6964,2218.0
2021-12-16 09:50:00,302.48,303.59,302.17,303.42,5548.0,286.943,287.996,286.6489,287.8347,5548.0
2021-12-16 09:55:00,303.34,303.43,301.9,301.91,4333.0,287.7588,287.8442,286.3928,286.4023,4333.0
2021-12-16 10:00:00,301.91,302.74,301.9,302.44,2656.0,286.4023,287.1897,286.3928,286.9051,2656.0
2021-12-16 10:05:00,302.28,302.66,301.99,302.49,5344.0,286.7533,287.1138,286.4782,286.9525,5344.0
2021-12-16 10:10:00,302.21,303.02,302.19,302.9,3504.0,286.6869,287.4553,286.6679,287.3414,3504.0
2021-12-16 10:15:00,303.32,304.31,303.32,304.08,5685.0,287.7399,288.679,287.7399,288.4608,5685.0
2021-12-16 10:20:00,304.08,304.86,304.07,304.59,4008.0,288.4608,289.2008,288.4513,288.9446,4008.0
2021-12-16 10:25:00,304.99,305.16,304.77,304.79,2260.0,289.3241,289.4854,289.1154,289.1344,2260.0
2021-12-16 10:30:00,304.9,305.5,304.85,305.14,5037.0,289.2387,289.8079,289.1913,289.4664,5037.0
2021-12-16 10:35:00,305.46,305.46,304.89,305.09,5176.0,289.7699,289.7699,289.2292,289.4189,5176.0
2021-12-16 10:40:00,304.86,305.1,304.4,304.4,2610.0,289.2008,289.4284,288.7644,288.7644,2610.0
2021-12-16 10:45:00,304.42,304.83,304.36,304.83,3310.0,288.7834,289.1723,288.7264,289.1723,3310.0
2021-12-16 10:50:00,304.91,304.91,304.35,304.56,3219.0,289.2482,289.2482,288.717,288.9162,3219.0
2021-12-16 10:55:00,304.41,304.55,304.14,304.55,4418.0,288.7739,288.9067,288.5177,288.9067,4418.0
2021-12-16 11:00:00,304.59,305.15,304.57,304.64,4711.0,288.9446,289.4759,288.9257,288.9921,4711.0
2021-12-16 11:05:00,304.78,304.8,303.6,303.88,4274.0,289.1249,289.1438,288.0055,288.2711,4274.0
2021-12-16 11:10:00,303.83,304.24,303.43,303.59,7033.0,288.2237,288.6126,287.8442,287.996,7033.0
2021-12-16 11:15:00,303.64,304.6,303.54,304.41,1844.0,288.0434,288.9541,287.9486,288.7739,1844.0
2021-12-16 11:20:00,304.14,304.47,304.05,304.27,2220.0,288.5177,288.8308,288.4324,288.6411,2220.0
2021-12-16 11:25:00,304.21,305.16,304.14,304.64,4895.0,288.5842,289.4854,288.5177,288.9921,4895.0
2021-12-16 11:30:00,304.63,304.82,304.1,304.23,3541.0,288.9826,289.1628,288.4798,288.6031,3541.0
2021-12-16 11:35:00,304.06,304.41,303.94,303.94,2912.0,288.4419,288.7739,288.328,288.328,2912.0
2021-12-16 11:40:00,303.73,304.25,303.73,304.16,1923.0,288.1288,288.6221,288.1288,288.5367,1923.0
2021-12-16 11:45:00,303.96,304.2,303.77,303.83,1074.0,288.347,288.5747,288.1668,288.2237,1074.0
2021-12-16 11:50:00,303.94,303.95,303.33,303.33,774.0,288.328,288.3375,287.7494,287.7494,774.0
2021-12-16 11:55:00,303.57,303.72,303.27,303.34,2235.0,287.977,288.1193,287.6924,287.7588,2235.0
2021-12-16 12:00:00,303.3,303.59,303.1,303.1,1901.0,287.7209,287.996,287.5312,287.5312,1901.0
2021-12-16 12:05:00,303.38,303.41,302.75,302.81,1133.0,287.7968,287.8252,287.1991,287.2561,1133.0
2021-12-16 12:10:00,302.96,303.67,302.96,303.58,4923.0,287.3984,288.0719,287.3984,287.9865,4923.0
2021-12-16 12:15:00,303.58,303.58,303.32,303.53,800.0,287.9865,287.9865,287.7399,287.9391,800.0
2021-12-16 12:20:00,303.62,304.25,303.62,304.24,2653.0,288.0245,288.6221,288.0245,288.6126,2653.0
2021-12-16 12:25:00,304.07,304.07,303.44,303.93,3148.0,288.4513,288.4513,287.8537,288.3185,3148.0
2021-12-16 12:30:00,303.71,303.88,303.26,303.31,2172.0,288.1098,288.2711,287.6829,287.7304,2172.0
2021-12-16 12:35:00,303.59,303.59,303.11,303.21,902.0,287.996,287.996,287.5407,287.6355,902.0
2021-12-16 12:40:00,303.11,303.52,303.08,303.15,2608.0,287.5407,287.9296,287.5122,287.5786,2608.0
2021-12-16 12:45:00,302.91,302.91,302.47,302.47,500.0,287.3509,287.3509,286.9335,286.9335,500.0
2021-12-16 12:50:00,302.02,302.6,302.02,302.36,2413.0,286.5066,287.0568,286.5066,286.8292,2413.0
2021-12-16 12:55:00,302.48,302.57,301.92,301.92,2193.0,286.943,287.0284,286.4118,286.4118,2193.0
2021-12-16 13:00:00,301.76,302.98,301.76,302.52,2916.0,286.26,287.4173,286.26,286.981,2916.0
2021-12-16 13:05:00,302.24,302.28,301.93,302.24,1151.0,286.7153,286.7533,286.4213,286.7153,1151.0
2021-12-16 13:10:00,302.25,302.92,302.05,302.92,2013.0,286.7248,287.3604,286.5351,287.3604,2013.0
2021-12-16 13:15:00,302.55,302.75,302.29,302.46,701.0,287.0094,287.1991,286.7628,286.924,701.0
2021-12-16 13:20:00,302.63,302.78,302.35,302.44,2253.0,287.0853,287.2276,286.8197,286.9051,2253.0
2021-12-16 13:25:00,302.84,303.0,302.69,302.69,1588.0,287.2845,287.4363,287.1422,287.1422,1588.0
2021-12-16 13:30:00,302.69,303.04,302.61,302.61,1301.0,287.1422,287.4742,287.0663,287.0663,1301.0
2021-12-16 13:35:00,302.44,302.84,302.31,302.84,1100.0,286.9051,287.2845,286.7817,287.2845,1100.0
2021-12-16 13:40:00,302.8,303.03,302.8,302.96,1614.0,287.2466,287.4648,287.2466,287.3984,1614.0
2021-12-16 13:45:00,302.83,303.32,302.79,302.94,5618.0,287.275,287.7399,287.2371,287.3794,5618.0
2021-12-16 13:50:00,302.9,302.9,302.66,302.83,2264.0,287.3414,287.3414,287.1138,287.275,2264.0
2021-12-16 13:55:00,302.88,302.89,302.63,302.66,500.0,287.3225,287.332,287.0853,287.1138,500.0
2021-12-16 14:00:00,302.66,303.04,302.61,303.04,2491.0,287.1138,287.4742,287.0663,287.4742,2491.0
2021-12-16 14:05:00,303.0,303.25,302.68,302.68,2842.0,287.4363,287.6735,287.1327,287.1327,2842.0
2021-12-16 14:10:00,302.57,302.88,302.22,302.83,816.0,287.0284,287.3225,286.6964,287.275,816.0
2021-12-16 14:15:00,302.91,303.05,302.21,302.44,2859.0,287.3509,287.4837,286.6869,286.9051,2859.0
2021-12-16 14:20:00,302.52,302.64,301.63,301.63,3670.0,286.981,287.0948,286.1367,286.1367,3670.0
2021-12-16 14:25:00,301.63,301.63,301.28,301.37,2041.0,286.1367,286.1367,285.8047,285.89,2041.0
2021-12-16 14:30:00,301.4,301.4,301.1,301.32,1059.0,285.9185,285.9185,285.6339,285.8426,1059.0
2021-12-16 14:35:00,301.11,301.53,300.71,301.0,10210.0,285.6434,286.0418,285.2639,285.539,10210.0
2021-12-16 14:40:00,301.0,301.0,300.48,300.48,3414.0,285.539,285.539,285.0457,285.0457,3414.0
2021-12-16 14:45:00,300.59,300.59,299.37,299.56,2525.0,285.1501,285.1501,283.9928,284.173,2525.0
2021-12-16 14:50:00,299.31,299.72,299.31,299.38,1871.0,283.9358,284.3248,283.9358,284.0022,1871.0
2021-12-16 14:55:00,299.39,299.96,299.28,299.96,2284.0,284.0117,284.5525,283.9074,284.5525,2284.0
2021-12-16 15:00:00,299.84,299.84,299.31,299.32,2368.0,284.4386,284.4386,283.9358,283.9453,2368.0
2021-12-16 15:05:00,299.51,299.71,299.2,299.24,4614.0,284.1256,284.3153,283.8315,283.8694,4614.0
2021-12-16 15:10:00,299.08,299.45,298.74,299.27,2990.0,283.7177,284.0686,283.3951,283.8979,2990.0
2021-12-16 15:15:00,299.14,299.85,299.14,299.85,1900.0,283.7746,284.4481,283.7746,284.4481,1900.0
2021-12-16 15:20:00,300.17,300.46,299.94,300.46,3665.0,284.7517,285.0268,284.5335,285.0268,3665.0
2021-12-16 15:25:00,300.37,301.38,300.14,301.38,3710.0,284.9414,285.8995,284.7232,285.8995,3710.0
2021-12-16 15:30:00,301.38,301.47,300.41,301.08,4741.0,285.8995,285.9849,284.9793,285.6149,4741.0
2021-12-16 15:35:00,300.87,301.55,300.73,301.36,3557.0,285.4157,286.0608,285.2829,285.8805,3557.0
2021-12-16 15:40:00,301.76,301.82,300.65,300.66,3595.0,286.26,286.3169,285.207,285.2165,3595.0
2021-12-16 15:45:00,300.81,300.87,300.28,300.3,5021.0,285.3588,285.4157,284.856,284.875,5021.0
2021-12-16 15:50:00,300.36,302.19,300.36,301.52,8373.0,284.9319,286.6679,284.9319,286.0323,8373.0
2021-12-16 15:55:00,301.49,301.49,300.22,300.22,37383.0,286.0039,286.0039,284.7991,284.7991,37383.0
2021-12-17 09:30:00,298.87,298.87,297.14,297.14,117056.0,283.5184,283.5184,281.8773,281.8773,117056.0
2021-12-17 09:35:00,297.49,297.49,295.71,296.42,4891.0,282.2093,282.2093,280.5208,281.1943,4891.0
2021-12-17 09:40:00,296.19,296.19,294.34,294.36,2710.0,280.9761,280.9761,279.2211,279.2401,2710.0
2021-12-17 09:45:00,294.09,294.29,293.17,293.92,5738.0,278.984,279.1737,278.1112,278.8227,5738.0
2021-12-17 09:50:00,294.01,294.24,292.92,293.16,3104.0,278.9081,279.1263,277.8741,278.1017,3104.0
2021-12-17 09:55:00,293.04,294.8,293.01,294.8,4235.0,277.9879,279.6575,277.9594,279.6575,4235.0
2021-12-17 10:00:00,294.32,294.35,292.77,293.38,5543.0,279.2022,279.2306,277.7318,278.3104,5543.0
2021-12-17 10:05:00,293.62,293.62,293.03,293.24,2652.0,278.5381,278.5381,277.9784,278.1776,2652.0
2021-12-17 10:10:00,293.11,293.55,292.87,293.18,4136.0,278.0543,278.4717,277.8266,278.1207,4136.0
2021-12-17 10:15:00,293.02,293.05,292.2,292.88,2951.0,277.9689,277.9974,277.191,277.8361,2951.0
2021-12-17 10:20:00,292.94,293.47,292.94,293.3,2537.0,277.893,278.3958,277.893,278.2345,2537.0
2021-12-17 10:25:00,293.48,294.55,293.48,294.38,2374.0,278.4053,279.4203,278.4053,279.2591,2374.0
2021-12-17 10:30:00,294.25,295.69,294.0,295.69,4198.0,279.1357,280.5018,278.8986,280.5018,4198.0
2021-12-17 10:35:00,295.8,296.34,295.6,295.81,4501.0,280.6061,281.1184,280.4164,280.6156,4501.0
2021-12-17 10:40:00,295.58,296.21,295.53,296.08,1890.0,280.3974,280.9951,280.35,280.8718,1890.0
2021-12-17 10:45:00,296.49,296.99,296.3,296.9,5700.0,281.2607,281.735,281.0805,281.6496,5700.0
2021-12-17 10:50:00,296.76,297.99,296.74,297.99,4141.0,281.5168,282.6836,281.4978,282.6836,4141.0
2021-12-17 10:55:00,298.22,298.22,297.31,297.31,5650.0,282.9018,282.9018,282.0386,282.0386,5650.0
2021-12-17 11:00:00,297.25,298.31,297.24,297.98,3639.0,281.9817,282.9872,281.9722,282.6742,3639.0
2021-12-17 11:05:00,298.07,298.33,297.77,297.84,2450.0,282.7595,283.0062,282.4749,282.5413,2450.0
2021-12-17 11:10:00,298.05,299.11,298.05,298.84,2400.0,282.7406,283.7461,282.7406,283.49,2400.0
2021-12-17 11:15:00,299.08,299.62,299.08,299.62,1406.0,283.7177,284.2299,283.7177,284.2299,1406.0
2021-12-17 11:20:00,299.57,299.71,299.19,299.42,2674.0,284.1825,284.3153,283.822,284.0402,2674.0
2021-12-17 11:25:00,299.35,299.54,299.13,299.42,1308.0,283.9738,284.154,283.7651,284.0402,1308.0
2021-12-17 11:30:00,299.48,299.48,298.78,298.78,3563.0,284.0971,284.0971,283.4331,283.4331,3563.0
2021-12-17 11:35:00,298.69,298.69,297.79,298.05,10399.0,283.3477,283.3477,282.4939,282.7406,10399.0
2021-12-17 11:40:00,298.13,298.24,297.75,297.75,1203.0,282.8165,282.9208,282.456,282.456,1203.0
2021-12-17 11:45:00,297.3,297.3,296.11,296.12,4565.0,282.0291,282.0291,280.9002,280.9097,4565.0
2021-12-17 11:50:00,296.46,296.65,296.46,296.58,1588.0,281.2322,281.4125,281.2322,281.3461,1588.0
2021-12-17 11:55:00,296.34,296.34,296.04,296.04,2081.0,281.1184,281.1184,280.8338,280.8338,2081.0
2021-12-17 12:00:00,295.95,295.95,295.21,295.5,3395.0,280.7484,280.7484,280.0464,280.3215,3395.0
2021-12-17 12:05:00,295.46,295.46,295.02,295.25,899.0,280.2836,280.2836,279.8662,280.0844,899.0
2021-12-17 12:10:00,295.55,296.37,295.55,296.12,4786.0,280.369,281.1469,280.369,280.9097,4786.0
2021-12-17 12:15:00,296.07,296.19,295.24,295.31,9339.0,280.8623,280.9761,280.0749,280.1413,9339.0
2021-12-17 12:20:00,295.47,295.59,295.2,295.35,1833.0,280.2931,280.4069,280.037,280.1792,1833.0
2021-12-17 12:25:00,294.82,295.17,294.55,295.17,2700.0,279.6765,280.0085,279.4203,280.0085,2700.0
2021-12-17 12:30:00,295.21,296.21,295.05,295.83,2938.0,280.0464,280.9951,279.8947,280.6346,2938.0
2021-12-17 12:35:00,296.05,296.38,295.96,295.96,1766.0,280.8433,281.1563,280.7579,280.7579,1766.0
2021-12-17 12:40:00,296.24,296.24,295.52,295.69,1617.0,281.0235,281.0235,280.3405,280.5018,1617.0
2021-12-17 12:45:00,295.81,295.85,295.7,295.85,626.0,280.6156,280.6536,280.5113,280.6536,626.0
2021-12-17 12:50:00,295.76,295.93,295.5,295.5,2503.0,280.5682,280.7295,280.3215,280.3215,2503.0
2021-12-17 12:55:00,295.71,295.95,295.6,295.6,1000.0,280.5208,280.7484,280.4164,280.4164,1000.0
2021-12-17 13:00:00,296.12,296.42,296.12,296.2,2553.0,280.9097,281.1943,280.9097,280.9856,2553.0
2021-12-17 13:05:00,296.09,296.1,295.73,295.84,1167.0,280.8812,280.8907,280.5397,280.6441,1167.0
2021-12-17 13:10:00,295.95,296.18,295.9,295.95,1743.0,280.7484,280.9666,280.701,280.7484,1743.0
2021-12-17 13:15:00,296.15,296.26,295.89,296.12,1798.0,280.9382,281.0425,280.6915,280.9097,1798.0
2021-12-17 13:20:00,296.18,296.53,296.17,296.53,1870.0,280.9666,281.2986,280.9571,281.2986,1870.0
2021-12-17 13:25:00,296.52,296.86,296.46,296.86,1032.0,281.2892,281.6117,281.2322,281.6117,1032.0
2021-12-17 13:30:00,296.97,297.19,296.71,297.08,2295.0,281.716,281.9247,281.4694,281.8204,2295.0
2021-12-17 13:35:00,297.25,297.36,297.16,297.17,2560.0,281.9817,282.086,281.8963,281.9058,2560.0
2021-12-17 13:40:00,297.22,297.92,297.21,297.87,5620.0,281.9532,282.6172,281.9437,282.5698,5620.0
2021-12-17 13:45:00,297.92,298.23,297.92,298.23,1798.0,282.6172,282.9113,282.6172,282.9113,1798.0
2021-12-17 13:50:00,298.26,298.27,297.93,297.94,2028.0,282.9398,282.9493,282.6267,282.6362,2028.0
2021-12-17 13:55:00,298.0,298.47,297.91,298.47,4601.0,282.6931,283.139,282.6078,283.139,4601.0
2021-12-17 14:00:00,298.52,298.55,297.83,297.95,4798.0,283.1864,283.2149,282.5319,282.6457,4798.0
2021-12-17 14:05:00,298.01,298.15,297.83,297.93,3054.0,282.7026,282.8354,282.5319,282.6267,3054.0
2021-12-17 14:10:00,298.01,298.23,297.66,297.66,9405.0,282.7026,282.9113,282.3706,282.3706,9405.0
2021-12-17 14:15:00,297.48,297.7,297.36,297.45,1918.0,282.1998,282.4085,282.086,282.1714,1918.0
2021-12-17 14:20:00,297.46,297.69,297.43,297.6,1932.0,282.1809,282.3991,282.1524,282.3137,1932.0
2021-12-17 14:25:00,297.52,297.59,296.89,296.95,2188.0,282.2378,282.3042,281.6401,281.6971,2188.0
2021-12-17 14:30:00,297.05,297.23,296.82,296.82,1290.0,281.7919,281.9627,281.5737,281.5737,1290.0
2021-12-17 14:35:00,296.81,297.13,296.72,296.85,2502.0,281.5643,281.8678,281.4789,281.6022,2502.0
2021-12-17 14:40:00,297.07,297.16,296.85,296.97,2176.0,281.8109,281.8963,281.6022,281.716,2176.0
2021-12-17 14:45:00,297.12,297.5,297.12,297.34,2821.0,281.8583,282.2188,281.8583,282.067,2821.0
2021-12-17 14:50:00,297.25,297.31,296.68,296.69,1752.0,281.9817,282.0386,281.4409,281.4504,1752.0
2021-12-17 14:55:00,296.68,297.25,296.67,297.14,1900.0,281.4409,281.9817,281.4314,281.8773,1900.0
2021-12-17 15:00:00,297.13,297.68,297.11,297.3,3608.0,281.8678,282.3896,281.8488,282.0291,3608.0
2021-12-17 15:05:00,297.31,297.89,297.31,297.89,4133.0,282.0386,282.5888,282.0386,282.5888,4133.0
2021-12-17 15:10:00,297.83,297.9,297.44,297.54,4755.0,282.5319,282.5983,282.1619,282.2568,4755.0
2021-12-17 15:15:00,297.62,297.73,297.18,297.69,7527.0,282.3326,282.437,281.9152,282.3991,7527.0
2021-12-17 15:20:00,297.54,297.98,297.51,297.68,3357.0,282.2568,282.6742,282.2283,282.3896,3357.0
2021-12-17 15:25:00,297.64,297.76,297.08,297.38,4915.0,282.3516,282.4655,281.8204,282.105,4915.0
2021-12-17 15:30:00,297.59,297.63,296.6,296.79,8054.0,282.3042,282.3421,281.365,281.5453,8054.0
2021-12-17 15:35:00,296.66,297.25,296.55,297.2,5348.0,281.422,281.9817,281.3176,281.9342,5348.0
2021-12-17 15:40:00,297.34,297.62,297.0,297.17,6655.0,282.067,282.3326,281.7445,281.9058,6655.0
2021-12-17 15:45:00,297.1,297.1,295.52,295.53,7608.0,281.8394,281.8394,280.3405,280.35,7608.0
2021-12-17 15:50:00,295.77,295.87,294.79,295.09,11494.0,280.5777,280.6725,279.648,279.9326,11494.0
2021-12-17 15:55:00,295.02,295.33,294.41,294.61,44788.0,279.8662,280.1603,279.2875,279.4773,44788.0
2021-12-20 09:30:00,290.45,290.45,286.28,286.28,10760.0,275.5309,275.5309,271.5751,271.5751,10760.0
2021-12-20 09:35:00,286.61,287.23,286.19,287.23,1723.0,271.8882,272.4763,271.4898,272.4763,1723.0
2021-12-20 09:40:00,285.03,285.95,284.65,284.65,1298.0,270.3893,271.2621,270.0289,270.0289,1298.0
2021-12-20 09:45:00,285.78,285.78,284.32,284.32,1001.0,271.1008,271.1008,269.7158,269.7158,1001.0
2021-12-20 09:50:00,284.0,284.13,282.94,283.42,2221.0,269.4122,269.5356,268.4067,268.862,2221.0
2021-12-20 09:55:00,282.95,284.61,282.95,283.88,3907.0,268.4162,269.9909,268.4162,269.2984,3907.0
2021-12-20 10:00:00,283.87,284.86,283.35,284.54,3521.0,269.2889,270.2281,268.7956,269.9245,3521.0
2021-12-20 10:05:00,284.04,284.88,283.9,284.64,2997.0,269.4502,270.247,269.3174,270.0194,2997.0
2021-12-20 10:10:00,284.64,284.7,284.02,284.02,2390.0,270.0194,270.0763,269.4312,269.4312,2390.0
2021-12-20 10:15:00,283.72,284.29,283.21,284.29,1955.0,269.1466,269.6873,268.6628,269.6873,1955.0
2021-12-20 10:20:00,284.49,284.66,283.24,283.65,1875.0,269.8771,270.0383,268.6913,269.0802,1875.0
2021-12-20 10:25:00,282.88,283.52,282.81,283.03,1464.0,268.3498,268.9569,268.2834,268.4921,1464.0
2021-12-20 10:30:00,282.19,282.3,281.73,282.08,1626.0,267.6952,267.7996,267.2588,267.5909,1626.0
2021-12-20 10:35:00,281.67,282.0,281.06,281.06,3340.0,267.2019,267.515,266.6233,266.6233,3340.0
2021-12-20 10:40:00,280.9,281.25,280.42,280.97,3523.0,266.4715,266.8035,266.0161,266.5379,3523.0
2021-12-20 10:45:00,280.86,280.94,279.73,279.73,1575.0,266.4335,266.5094,265.3616,265.3616,1575.0
2021-12-20 10:50:00,279.76,280.13,279.57,279.57,3370.0,265.39,265.741,265.2098,265.2098,3370.0
2021-12-20 10:55:00,279.58,279.86,279.23,279.86,1925.0,265.2193,265.4849,264.8873,265.4849,1925.0
2021-12-20 11:00:00,279.93,279.94,279.16,279.22,4401.0,265.5513,265.5608,264.8209,264.8778,4401.0
2021-12-20 11:05:00,279.22,279.67,279.2,279.54,3492.0,264.8778,265.3047,264.8588,265.1813,3492.0
2021-12-20 11:10:00,279.71,280.46,279.29,279.29,3052.0,265.3426,266.0541,264.9442,264.9442,3052.0
2021-12-20 11:15:00,279.36,279.36,278.68,279.08,1936.0,265.0106,265.0106,264.3655,264.745,1936.0
2021-12-20 11:20:00,279.31,280.01,279.18,279.93,2316.0,264.9631,265.6272,264.8398,265.5513,2316.0
2021-12-20 11:25:00,279.93,280.07,279.69,280.02,1408.0,265.5513,265.6841,265.3236,265.6367,1408.0
2021-12-20 11:30:00,280.06,280.18,279.8,280.08,1906.0,265.6746,265.7885,265.428,265.6936,1906.0
2021-12-20 11:35:00,280.36,280.55,279.74,280.43,3393.0,265.9592,266.1395,265.3711,266.0256,3393.0
2021-12-20 11:40:00,280.13,280.76,280.13,280.76,3170.0,265.741,266.3387,265.741,266.3387,3170.0
2021-12-20 11:45:00,280.36,280.41,279.82,280.09,3482.0,265.9592,266.0066,265.447,265.7031,3482.0
2021-12-20 11:50:00,280.35,281.16,280.35,280.65,4600.0,265.9497,266.7181,265.9497,266.2343,4600.0
2021-12-20 11:55:00,280.74,280.83,280.33,280.83,1600.0,266.3197,266.4051,265.9308,266.4051,1600.0
2021-12-20 12:00:00,280.79,280.79,279.92,280.24,3988.0,266.3671,266.3671,265.5418,265.8454,3988.0
2021-12-20 12:05:00,280.33,280.33,280.17,280.19,1432.0,265.9308,265.9308,265.779,265.7979,1432.0
2021-12-20 12:10:00,280.33,280.73,280.33,280.52,4480.0,265.9308,266.3102,265.9308,266.111,4480.0
2021-12-20 12:15:00,280.53,281.02,280.26,281.02,1490.0,266.1205,266.5853,265.8644,266.5853,1490.0
2021-12-20 12:20:00,280.78,280.92,280.78,280.78,955.0,266.3576,266.4904,266.3576,266.3576,955.0
2021-12-20 12:25:00,280.69,281.03,280.68,280.74,1462.0,266.2723,266.5948,266.2628,266.3197,1462.0
2021-12-20 12:30:00,280.47,280.58,279.95,280.12,2018.0,266.0636,266.1679,265.5703,265.7315,2018.0
2021-12-20 12:35:00,280.11,280.41,280.06,280.41,2275.0,265.7221,266.0066,265.6746,266.0066,2275.0
2021-12-20 12:40:00,280.41,280.77,280.4,280.63,920.0,266.0066,266.3482,265.9972,266.2153,920.0
2021-12-20 12:45:00,280.54,280.76,280.23,280.44,2948.0,266.13,266.3387,265.8359,266.0351,2948.0
2021-12-20 12:50:00,280.6,280.6,280.08,280.58,1500.0,266.1869,266.1869,265.6936,266.1679,1500.0
2021-12-20 12:55:00,280.49,280.49,279.96,280.12,1352.0,266.0825,266.0825,265.5798,265.7315,1352.0
2021-12-20 13:00:00,279.9,280.12,279.74,279.89,2935.0,265.5228,265.7315,265.3711,265.5134,2935.0
2021-12-20 13:05:00,279.87,280.41,279.87,280.41,2289.0,265.4944,266.0066,265.4944,266.0066,2289.0
2021-12-20 13:10:00,280.59,280.59,280.22,280.58,836.0,266.1774,266.1774,265.8264,266.1679,836.0
2021-12-20 13:15:00,280.63,280.74,280.39,280.39,947.0,266.2153,266.3197,265.9877,265.9877,947.0
2021-12-20 13:20:00,280.39,280.9,280.38,280.81,1919.0,265.9877,266.4715,265.9782,266.3861,1919.0
2021-12-20 13:25:00,280.75,281.1,280.74,281.1,2335.0,266.3292,266.6612,266.3197,266.6612,2335.0
2021-12-20 13:30:00,281.05,281.25,280.4,280.4,1757.0,266.6138,266.8035,265.9972,265.9972,1757.0
2021-12-20 13:35:00,280.32,281.57,280.09,281.57,4111.0,265.9213,267.1071,265.7031,267.1071,4111.0
2021-12-20 13:40:00,281.9,282.53,281.76,282.37,6724.0,267.4201,268.0178,267.2873,267.866,6724.0
2021-12-20 13:45:00,282.38,282.44,282.26,282.41,1634.0,267.8755,267.9324,267.7616,267.9039,1634.0
2021-12-20 13:50:00,282.38,282.47,281.9,282.47,1106.0,267.8755,267.9608,267.4201,267.9608,1106.0
2021-12-20 13:55:00,282.68,282.68,282.18,282.38,2325.0,268.16,268.16,267.6857,267.8755,2325.0
2021-12-20 14:00:00,282.26,282.74,282.26,282.63,902.0,267.7616,268.217,267.7616,268.1126,902.0
2021-12-20 14:05:00,282.35,282.6,282.34,282.6,1756.0,267.847,268.0842,267.8375,268.0842,1756.0
2021-12-20 14:10:00,282.71,282.71,282.26,282.37,2112.0,268.1885,268.1885,267.7616,267.866,2112.0
2021-12-20 14:15:00,282.42,282.85,282.41,282.85,2220.0,267.9134,268.3213,267.9039,268.3213,2220.0
2021-12-20 14:20:00,282.73,283.16,282.72,283.09,1800.0,268.2075,268.6154,268.198,268.549,1800.0
2021-12-20 14:25:00,283.09,283.25,282.5,282.5,2792.0,268.549,268.7008,267.9893,267.9893,2792.0
2021-12-20 14:30:00,282.5,282.7,282.22,282.22,1703.0,267.9893,268.179,267.7237,267.7237,1703.0
2021-12-20 14:35:00,282.13,282.36,281.64,281.92,2053.0,267.6383,267.8565,267.1735,267.4391,2053.0
2021-12-20 14:40:00,281.99,282.12,281.73,282.12,2187.0,267.5055,267.6288,267.2588,267.6288,2187.0
2021-12-20 14:45:00,281.93,281.93,281.49,281.74,1883.0,267.4486,267.4486,267.0312,267.2683,1883.0
2021-12-20 14:50:00,281.63,282.08,281.63,282.08,2298.0,267.164,267.5909,267.164,267.5909,2298.0
2021-12-20 14:55:00,282.24,282.24,281.63,281.77,2105.0,267.7426,267.7426,267.164,267.2968,2105.0
2021-12-20 15:00:00,281.75,282.4,281.75,282.25,1138.0,267.2778,267.8944,267.2778,267.7521,1138.0
2021-12-20 15:05:00,282.11,282.48,282.11,282.39,2290.0,267.6193,267.9703,267.6193,267.8849,2290.0
2021-12-20 15:10:00,282.49,282.59,282.33,282.47,3011.0,267.9798,268.0747,267.828,267.9608,3011.0
2021-12-20 15:15:00,282.41,283.08,282.41,282.89,2799.0,267.9039,268.5395,267.9039,268.3593,2799.0
2021-12-20 15:20:00,283.16,283.54,282.91,283.0,5726.0,268.6154,268.9759,268.3782,268.4636,5726.0
2021-12-20 15:25:00,283.16,283.63,283.16,283.59,2679.0,268.6154,269.0612,268.6154,269.0233,2679.0
2021-12-20 15:30:00,283.31,283.45,282.74,283.23,9330.0,268.7577,268.8905,268.217,268.6818,9330.0
2021-12-20 15:35:00,283.17,283.72,283.16,283.5,6271.0,268.6249,269.1466,268.6154,268.9379,6271.0
2021-12-20 15:40:00,283.46,283.68,283.16,283.26,4288.0,268.9,269.1087,268.6154,268.7103,4288.0
2021-12-20 15:45:00,283.09,283.41,283.02,283.17,4938.0,268.549,268.8525,268.4826,268.6249,4938.0
2021-12-20 15:50:00,283.21,284.27,283.21,284.08,6964.0,268.6628,269.6684,268.6628,269.4881,6964.0
2021-12-20 15:55:00,284.2,284.7,283.73,283.9,32998.0,269.602,270.0763,269.1561,269.3174,32998.0
2021-12-21 09:30:00,287.81,290.6,287.81,289.0,8166.0,273.0265,275.6732,273.0265,274.1554,8166.0
2021-12-21 09:35:00,288.89,290.37,288.89,290.36,1741.0,274.0511,275.455,274.0511,275.4456,1741.0
2021-12-21 09:40:00,290.33,291.1,289.22,289.34,4636.0,275.4171,276.1476,274.3641,274.478,4636.0
2021-12-21 09:45:00,289.68,289.68,288.06,288.06,4409.0,274.8005,274.8005,273.2637,273.2637,4409.0
2021-12-21 09:50:00,288.16,290.02,287.71,290.01,7154.0,273.3586,275.123,272.9317,275.1135,7154.0
2021-12-21 09:55:00,289.47,289.86,289.21,289.86,1302.0,274.6013,274.9712,274.3546,274.9712,1302.0
2021-12-21 10:00:00,290.05,290.44,289.43,289.88,5194.0,275.1515,275.5215,274.5633,274.9902,5194.0
2021-12-21 10:05:00,289.55,290.32,289.44,290.32,3340.0,274.6772,275.4076,274.5728,275.4076,3340.0
2021-12-21 10:10:00,290.44,290.92,290.28,290.92,4203.0,275.5215,275.9768,275.3697,275.9768,4203.0
2021-12-21 10:15:00,290.92,291.42,290.85,291.15,2687.0,275.9768,276.4511,275.9104,276.195,2687.0
2021-12-21 10:20:00,291.15,291.29,290.71,291.23,5752.0,276.195,276.3278,275.7776,276.2709,5752.0
2021-12-21 10:25:00,290.71,290.9,289.81,289.81,1750.0,275.7776,275.9578,274.9238,274.9238,1750.0
2021-12-21 10:30:00,290.17,290.3,290.17,290.17,1020.0,275.2653,275.3886,275.2653,275.2653,1020.0
2021-12-21 10:35:00,289.76,289.76,289.17,289.33,1413.0,274.8764,274.8764,274.3167,274.4685,1413.0
2021-12-21 10:40:00,289.43,289.95,289.43,289.95,900.0,274.5633,275.0566,274.5633,275.0566,900.0
2021-12-21 10:45:00,289.86,290.24,289.49,290.08,3593.0,274.9712,275.3317,274.6202,275.1799,3593.0
2021-12-21 10:50:00,289.99,290.3,289.74,290.09,4098.0,275.0946,275.3886,274.8574,275.1894,4098.0
2021-12-21 10:55:00,290.26,290.54,289.73,289.73,1333.0,275.3507,275.6163,274.8479,274.8479,1333.0
2021-12-21 11:00:00,289.94,290.23,289.89,290.23,1702.0,275.0471,275.3222,274.9997,275.3222,1702.0
2021-12-21 11:05:00,290.2,290.46,290.15,290.43,2458.0,275.2938,275.5404,275.2463,275.512,2458.0
2021-12-21 11:10:00,290.33,291.16,290.33,291.1,4172.0,275.4171,276.2045,275.4171,276.1476,4172.0
2021-12-21 11:15:00,291.06,291.09,290.76,290.97,1940.0,276.1096,276.1381,275.825,276.0242,1940.0
2021-12-21 11:20:00,291.23,291.77,291.08,291.76,2825.0,276.2709,276.7831,276.1286,276.7736,2825.0
2021-12-21 11:25:00,291.68,291.68,291.3,291.4,900.0,276.6978,276.6978,276.3373,276.4321,900.0
2021-12-21 11:30:00,291.47,291.61,291.28,291.29,2128.0,276.4985,276.6314,276.3183,276.3278,2128.0
2021-12-21 11:35:00,291.27,292.12,291.26,292.12,1900.0,276.3088,277.1152,276.2993,277.1152,1900.0
2021-12-21 11:40:00,292.2,293.02,292.2,293.02,3072.0,277.191,277.9689,277.191,277.9689,3072.0
2021-12-21 11:45:00,293.15,293.16,292.63,292.64,1800.0,278.0923,278.1017,277.599,277.6084,1800.0
2021-12-21 11:50:00,292.65,292.69,292.18,292.46,4315.0,277.6179,277.6559,277.1721,277.4377,4315.0
2021-12-21 11:55:00,292.42,292.43,291.86,292.09,5517.0,277.3997,277.4092,276.8685,277.0867,5517.0
2021-12-21 12:00:00,292.19,292.86,292.19,292.82,3229.0,277.1816,277.8171,277.1816,277.7792,3229.0
2021-12-21 12:05:00,292.91,293.44,292.82,293.44,2039.0,277.8646,278.3674,277.7792,278.3674,2039.0
2021-12-21 12:10:00,293.1,293.53,293.09,293.53,1818.0,278.0448,278.4527,278.0353,278.4527,1818.0
2021-12-21 12:15:00,293.58,293.78,293.41,293.78,2517.0,278.5002,278.6899,278.3389,278.6899,2517.0
2021-12-21 12:20:00,293.81,294.13,293.66,294.03,2616.0,278.7184,279.0219,278.5761,278.927,2616.0
2021-12-21 12:25:00,293.97,294.16,293.96,294.02,4104.0,278.8701,279.0504,278.8606,278.9176,4104.0
2021-12-21 12:30:00,294.26,294.51,294.1,294.44,1570.0,279.1452,279.3824,278.9935,279.316,1570.0
2021-12-21 12:35:00,294.49,294.74,294.49,294.68,2666.0,279.3634,279.6006,279.3634,279.5437,2666.0
2021-12-21 12:40:00,294.77,294.77,294.44,294.44,911.0,279.629,279.629,279.316,279.316,911.0
2021-12-21 12:45:00,294.45,295.06,294.44,294.98,2097.0,279.3255,279.9041,279.316,279.8283,2097.0
2021-12-21 12:50:00,295.04,295.13,294.96,295.05,1778.0,279.8852,279.9705,279.8093,279.8947,1778.0
2021-12-21 12:55:00,295.17,295.46,295.11,295.44,7300.0,280.0085,280.2836,279.9516,280.2646,7300.0
2021-12-21 13:00:00,295.31,295.63,295.28,295.36,3496.0,280.1413,280.4449,280.1128,280.1887,3496.0
2021-12-21 13:05:00,295.22,295.32,294.85,294.85,1667.0,280.0559,280.1508,279.7049,279.7049,1667.0
2021-12-21 13:10:00,295.06,295.19,294.65,294.65,1571.0,279.9041,280.0275,279.5152,279.5152,1571.0
2021-12-21 13:15:00,294.7,294.85,294.65,294.69,646.0,279.5626,279.7049,279.5152,279.5531,646.0
2021-12-21 13:20:00,294.86,295.13,294.85,295.0,2650.0,279.7144,279.9705,279.7049,279.8472,2650.0
2021-12-21 13:25:00,295.18,295.22,294.83,294.83,1084.0,280.018,280.0559,279.686,279.686,1084.0
2021-12-21 13:30:00,295.04,295.24,294.93,295.24,1030.0,279.8852,280.0749,279.7808,280.0749,1030.0
2021-12-21 13:35:00,295.24,295.28,294.92,295.13,1361.0,280.0749,280.1128,279.7713,279.9705,1361.0
2021-12-21 13:40:00,295.14,295.39,295.14,295.35,972.0,279.98,280.2172,279.98,280.1792,972.0
2021-12-21 13:45:00,295.39,295.52,295.28,295.42,1470.0,280.2172,280.3405,280.1128,280.2457,1470.0
2021-12-21 13:50:00,295.42,295.42,295.04,295.13,1038.0,280.2457,280.2457,279.8852,279.9705,1038.0
2021-12-21 13:55:00,295.14,295.25,294.81,294.81,1801.0,279.98,280.0844,279.667,279.667,1801.0
2021-12-21 14:00:00,294.93,295.13,294.87,294.89,1799.0,279.7808,279.9705,279.7239,279.7429,1799.0
2021-12-21 14:05:00,294.78,294.96,294.72,294.72,904.0,279.6385,279.8093,279.5816,279.5816,904.0
2021-12-21 14:10:00,294.66,294.66,294.22,294.51,4228.0,279.5247,279.5247,279.1073,279.3824,4228.0
2021-12-21 14:15:00,294.45,294.63,294.33,294.63,1013.0,279.3255,279.4962,279.2116,279.4962,1013.0
2021-12-21 14:20:00,294.63,294.76,294.49,294.54,1988.0,279.4962,279.6196,279.3634,279.4109,1988.0
2021-12-21 14:25:00,294.4,294.53,294.32,294.53,2029.0,279.278,279.4014,279.2022,279.4014,2029.0
2021-12-21 14:30:00,294.57,294.71,294.54,294.65,2340.0,279.4393,279.5721,279.4109,279.5152,2340.0
2021-12-21 14:35:00,294.53,294.53,293.72,293.86,2250.0,279.4014,279.4014,278.633,278.7658,2250.0
2021-12-21 14:40:00,293.89,293.89,293.89,293.89,409.0,278.7942,278.7942,278.7942,278.7942,409.0
2021-12-21 14:45:00,293.91,294.08,293.7,293.7,1801.0,278.8132,278.9745,278.614,278.614,1801.0
2021-12-21 14:50:00,293.72,293.83,293.52,293.6,804.0,278.633,278.7373,278.4432,278.5191,804.0
2021-12-21 14:55:00,293.54,293.94,293.51,293.94,2836.0,278.4622,278.8417,278.4338,278.8417,2836.0
2021-12-21 15:00:00,293.97,294.0,293.66,293.69,2201.0,278.8701,278.8986,278.5761,278.6045,2201.0
2021-12-21 15:05:00,293.68,293.68,293.12,293.12,28682.0,278.595,278.595,278.0638,278.0638,28682.0
2021-12-21 15:10:00,293.37,293.64,293.36,293.53,3211.0,278.301,278.5571,278.2915,278.4527,3211.0
2021-12-21 15:15:00,293.53,293.72,293.32,293.55,2397.0,278.4527,278.633,278.2535,278.4717,2397.0
2021-12-21 15:20:00,293.5,293.74,293.35,293.47,2944.0,278.4243,278.6519,278.282,278.3958,2944.0
2021-12-21 15:25:00,293.57,293.57,293.0,293.09,2436.0,278.4907,278.4907,277.95,278.0353,2436.0
2021-12-21 15:30:00,293.21,293.52,293.2,293.38,3326.0,278.1492,278.4432,278.1397,278.3104,3326.0
2021-12-21 15:35:00,293.54,293.76,293.47,293.54,5074.0,278.4622,278.6709,278.3958,278.4622,5074.0
2021-12-21 15:40:00,293.5,293.69,293.28,293.29,3128.0,278.4243,278.6045,278.2156,278.2251,3128.0
2021-12-21 15:45:00,293.35,293.35,292.71,292.83,3369.0,278.282,278.282,277.6749,277.7887,3369.0
2021-12-21 15:50:00,292.88,294.18,292.87,294.15,7029.0,277.8361,279.0693,277.8266,279.0409,7029.0
2021-12-21 15:55:00,294.11,294.65,294.05,294.64,19780.0,279.0029,279.5152,278.946,279.5057,19780.0
2021-12-22 09:30:00,294.8,296.5,293.99,295.4,7994.0,279.6575,281.2702,278.8891,280.2267,7994.0
2021-12-22 09:35:00,294.83,296.24,294.83,296.24,405.0,279.686,281.0235,279.686,281.0235,405.0
2021-12-22 09:40:00,296.24,296.24,296.0,296.0,300.0,281.0235,281.0235,280.7959,280.7959,300.0
2021-12-22 09:45:00,295.56,295.85,295.34,295.85,489.0,280.3785,280.6536,280.1698,280.6536,489.0
2021-12-22 09:50:00,295.71,295.84,295.18,295.84,1900.0,280.5208,280.6441,280.018,280.6441,1900.0
2021-12-22 09:55:00,295.79,296.28,295.42,296.04,1244.0,280.5966,281.0615,280.2457,280.8338,1244.0
2021-12-22 10:00:00,296.23,296.83,296.23,296.46,2813.0,281.014,281.5832,281.014,281.2322,2813.0
2021-12-22 10:05:00,296.67,296.68,296.51,296.51,952.0,281.4314,281.4409,281.2797,281.2797,952.0
2021-12-22 10:10:00,296.25,296.57,296.25,296.57,1236.0,281.033,281.3366,281.033,281.3366,1236.0
2021-12-22 10:15:00,297.03,297.4,297.03,297.36,1294.0,281.773,282.1239,281.773,282.086,1294.0
2021-12-22 10:20:00,297.23,297.42,296.97,297.36,924.0,281.9627,282.1429,281.716,282.086,924.0
2021-12-22 10:25:00,297.38,297.38,297.15,297.3,1508.0,282.105,282.105,281.8868,282.0291,1508.0
2021-12-22 10:30:00,297.32,297.61,297.04,297.61,1101.0,282.0481,282.3232,281.7824,282.3232,1101.0
2021-12-22 10:35:00,297.11,297.93,297.09,297.93,1520.0,281.8488,282.6267,281.8299,282.6267,1520.0
2021-12-22 10:40:00,297.93,297.93,297.93,297.93,100.0,282.6267,282.6267,282.6267,282.6267,100.0
2021-12-22 10:45:00,298.14,298.21,298.04,298.05,1302.0,282.8259,282.8923,282.7311,282.7406,1302.0
2021-12-22 10:50:00,298.04,298.18,297.64,297.64,2428.0,282.7311,282.8639,282.3516,282.3516,2428.0
2021-12-22 10:55:00,297.65,297.86,297.36,297.4,3888.0,282.3611,282.5603,282.086,282.1239,3888.0
2021-12-22 11:00:00,297.38,297.52,296.96,297.44,5925.0,282.105,282.2378,281.7065,282.1619,5925.0
2021-12-22 11:05:00,297.3,297.3,296.85,296.88,800.0,282.0291,282.0291,281.6022,281.6307,800.0
2021-12-22 11:10:00,297.01,297.53,297.01,297.53,2385.0,281.754,282.2473,281.754,282.2473,2385.0
2021-12-22 11:15:00,297.44,297.78,297.42,297.78,1229.0,282.1619,282.4844,282.1429,282.4844,1229.0
2021-12-22 11:20:00,298.0,298.0,297.79,297.96,1261.0,282.6931,282.6931,282.4939,282.6552,1261.0
2021-12-22 11:25:00,298.0,298.0,297.78,297.94,801.0,282.6931,282.6931,282.4844,282.6362,801.0
2021-12-22 11:30:00,298.12,298.64,298.12,298.54,1938.0,282.807,283.3003,282.807,283.2054,1938.0
2021-12-22 11:35:00,298.55,298.56,298.43,298.43,1000.0,283.2149,283.2244,283.101,283.101,1000.0
2021-12-22 11:40:00,298.23,298.23,298.03,298.1,1100.0,282.9113,282.9113,282.7216,282.788,1100.0
2021-12-22 11:45:00,298.03,298.27,297.91,298.24,2400.0,282.7216,282.9493,282.6078,282.9208,2400.0
2021-12-22 11:50:00,298.24,298.32,298.24,298.26,1203.0,282.9208,282.9967,282.9208,282.9398,1203.0
2021-12-22 11:55:00,298.33,298.33,298.02,298.29,1757.0,283.0062,283.0062,282.7121,282.9682,1757.0
2021-12-22 12:00:00,298.48,298.62,298.48,298.48,802.0,283.1485,283.2813,283.1485,283.1485,802.0
2021-12-22 12:05:00,298.46,298.58,298.28,298.56,1329.0,283.1295,283.2433,282.9587,283.2244,1329.0
2021-12-22 12:10:00,298.52,298.6,298.22,298.34,923.0,283.1864,283.2623,282.9018,283.0157,923.0
2021-12-22 12:15:00,298.37,298.37,298.15,298.2,1221.0,283.0441,283.0441,282.8354,282.8829,1221.0
2021-12-22 12:20:00,298.4,298.4,298.11,298.12,2252.0,283.0726,283.0726,282.7975,282.807,2252.0
2021-12-22 12:25:00,297.89,298.48,297.89,298.39,1839.0,282.5888,283.1485,282.5888,283.0631,1839.0
2021-12-22 12:30:00,298.62,298.64,298.32,298.37,1421.0,283.2813,283.3003,282.9967,283.0441,1421.0
2021-12-22 12:35:00,298.38,298.45,298.19,298.42,1129.0,283.0536,283.12,282.8734,283.0916,1129.0
2021-12-22 12:40:00,298.17,298.52,298.17,298.38,1007.0,282.8544,283.1864,282.8544,283.0536,1007.0
2021-12-22 12:45:00,298.47,298.67,298.47,298.66,1000.0,283.139,283.3287,283.139,283.3192,1000.0
2021-12-22 12:50:00,298.73,299.23,298.73,299.23,621.0,283.3856,283.86,283.3856,283.86,621.0
2021-12-22 12:55:00,299.13,299.31,299.0,299.28,868.0,283.7651,283.9358,283.6418,283.9074,868.0
2021-12-22 13:00:00,299.01,299.3,299.0,299.21,1211.0,283.6513,283.9264,283.6418,283.841,1211.0
2021-12-22 13:05:00,299.2,299.3,299.2,299.26,1100.0,283.8315,283.9264,283.8315,283.8884,1100.0
2021-12-22 13:10:00,299.13,299.66,299.0,299.43,2722.0,283.7651,284.2679,283.6418,284.0497,2722.0
2021-12-22 13:15:00,299.45,299.61,299.4,299.61,1222.0,284.0686,284.2204,284.0212,284.2204,1222.0
2021-12-22 13:20:00,299.36,299.59,299.32,299.32,1732.0,283.9833,284.2015,283.9453,283.9453,1732.0
2021-12-22 13:25:00,299.34,299.46,299.11,299.46,1581.0,283.9643,284.0781,283.7461,284.0781,1581.0
2021-12-22 13:30:00,299.42,299.64,299.23,299.23,900.0,284.0402,284.2489,283.86,283.86,900.0
2021-12-22 13:35:00,299.22,299.42,299.19,299.42,928.0,283.8505,284.0402,283.822,284.0402,928.0
2021-12-22 13:40:00,299.38,299.51,299.3,299.5,1623.0,284.0022,284.1256,283.9264,284.1161,1623.0
2021-12-22 13:45:00,299.37,299.56,299.33,299.56,1765.0,283.9928,284.173,283.9548,284.173,1765.0
2021-12-22 13:50:00,299.46,299.63,299.31,299.57,1300.0,284.0781,284.2394,283.9358,284.1825,1300.0
2021-12-22 13:55:00,299.33,299.46,299.06,299.06,1701.0,283.9548,284.0781,283.6987,283.6987,1701.0
2021-12-22 14:00:00,298.82,298.83,298.57,298.62,1197.0,283.471,283.4805,283.2339,283.2813,1197.0
2021-12-22 14:05:00,298.79,299.02,298.74,298.82,1708.0,283.4426,283.6607,283.3951,283.471,1708.0
2021-12-22 14:10:00,298.95,299.2,298.95,299.16,1400.0,283.5943,283.8315,283.5943,283.7935,1400.0
2021-12-22 14:15:00,299.08,299.23,298.93,298.99,2807.0,283.7177,283.86,283.5754,283.6323,2807.0
2021-12-22 14:20:00,298.99,299.16,298.86,299.03,1966.0,283.6323,283.7935,283.509,283.6702,1966.0
2021-12-22 14:25:00,298.85,298.85,298.4,298.46,1226.0,283.4995,283.4995,283.0726,283.1295,1226.0
2021-12-22 14:30:00,298.55,298.86,298.54,298.56,1224.0,283.2149,283.509,283.2054,283.2244,1224.0
2021-12-22 14:35:00,298.44,298.87,298.44,298.82,2887.0,283.1105,283.5184,283.1105,283.471,2887.0
2021-12-22 14:40:00,298.73,298.73,298.59,298.6,1500.0,283.3856,283.3856,283.2528,283.2623,1500.0
2021-12-22 14:45:00,298.6,298.69,298.58,298.69,1100.0,283.2623,283.3477,283.2433,283.3477,1100.0
2021-12-22 14:50:00,298.53,298.81,298.53,298.79,1279.0,283.1959,283.4615,283.1959,283.4426,1279.0
2021-12-22 14:55:00,298.79,298.92,298.61,298.61,1539.0,283.4426,283.5659,283.2718,283.2718,1539.0
2021-12-22 15:00:00,298.64,298.93,298.64,298.93,1050.0,283.3003,283.5754,283.3003,283.5754,1050.0
2021-12-22 15:05:00,298.92,298.92,298.69,298.81,1327.0,283.5659,283.5659,283.3477,283.4615,1327.0
2021-12-22 15:10:00,298.69,298.85,298.47,298.71,2241.0,283.3477,283.4995,283.139,283.3667,2241.0
2021-12-22 15:15:00,298.8,298.8,298.15,298.15,2020.0,283.452,283.452,282.8354,282.8354,2020.0
2021-12-22 15:20:00,298.13,298.21,297.99,298.18,4129.0,282.8165,282.8923,282.6836,282.8639,4129.0
2021-12-22 15:25:00,298.27,298.46,298.2,298.35,2426.0,282.9493,283.1295,282.8829,283.0252,2426.0
2021-12-22 15:30:00,298.35,298.53,298.3,298.36,4852.0,283.0252,283.1959,282.9777,283.0346,4852.0
2021-12-22 15:35:00,298.35,298.41,298.2,298.29,4275.0,283.0252,283.0821,282.8829,282.9682,4275.0
2021-12-22 15:40:00,298.29,298.43,298.06,298.43,4916.0,282.9682,283.101,282.75,283.101,4916.0
2021-12-22 15:45:00,298.64,298.69,298.28,298.45,3908.0,283.3003,283.3477,282.9587,283.12,3908.0
2021-12-22 15:50:00,298.67,299.05,298.67,298.79,7057.0,283.3287,283.6892,283.3287,283.4426,7057.0
2021-12-22 15:55:00,298.86,298.9,298.61,298.69,15384.0,283.509,283.5469,283.2718,283.3477,15384.0
2021-12-23 09:30:00,299.84,302.04,299.84,301.27,4725.0,284.4386,286.5256,284.4386,285.7952,4725.0
2021-12-23 09:35:00,301.94,304.13,301.94,302.86,3183.0,286.4307,288.5083,286.4307,287.3035,3183.0
2021-12-23 09:40:00,302.72,302.97,302.21,302.97,782.0,287.1707,287.4078,286.6869,287.4078,782.0
2021-12-23 09:45:00,302.92,302.92,302.73,302.73,300.0,287.3604,287.3604,287.1802,287.1802,300.0
2021-12-23 09:50:00,302.74,303.27,302.72,303.04,2800.0,287.1897,287.6924,287.1707,287.4742,2800.0
2021-12-23 09:55:00,302.94,302.94,302.27,302.27,2400.0,287.3794,287.3794,286.7438,286.7438,2400.0
2021-12-23 10:00:00,301.54,302.2,301.54,302.02,2733.0,286.0513,286.6774,286.0513,286.5066,2733.0
2021-12-23 10:05:00,301.69,302.48,301.57,302.48,1635.0,286.1936,286.943,286.0798,286.943,1635.0
2021-12-23 10:10:00,302.48,302.85,302.45,302.85,3139.0,286.943,287.294,286.9146,287.294,3139.0
2021-12-23 10:15:00,302.84,302.84,302.55,302.58,666.0,287.2845,287.2845,287.0094,287.0379,666.0
2021-12-23 10:20:00,302.44,302.76,302.33,302.76,400.0,286.9051,287.2086,286.8007,287.2086,400.0
2021-12-23 10:25:00,302.77,302.95,302.69,302.94,2099.0,287.2181,287.3889,287.1422,287.3794,2099.0
2021-12-23 10:30:00,303.01,303.01,302.96,302.96,600.0,287.4458,287.4458,287.3984,287.3984,600.0
2021-12-23 10:35:00,302.78,303.56,302.78,303.56,2008.0,287.2276,287.9675,287.2276,287.9675,2008.0
2021-12-23 10:40:00,303.34,303.34,303.0,303.07,1569.0,287.7588,287.7588,287.4363,287.5027,1569.0
2021-12-23 10:45:00,303.08,303.21,302.88,303.21,1396.0,287.5122,287.6355,287.3225,287.6355,1396.0
2021-12-23 10:50:00,303.37,303.4,303.07,303.31,2406.0,287.7873,287.8158,287.5027,287.7304,2406.0
2021-12-23 10:55:00,303.31,303.31,302.83,302.84,634.0,287.7304,287.7304,287.275,287.2845,634.0
2021-12-23 11:00:00,303.06,303.06,302.92,302.93,700.0,287.4932,287.4932,287.3604,287.3699,700.0
2021-12-23 11:05:00,302.93,302.93,302.93,302.93,450.0,287.3699,287.3699,287.3699,287.3699,450.0
2021-12-23 11:10:00,302.94,303.19,302.81,302.95,1577.0,287.3794,287.6165,287.2561,287.3889,1577.0
2021-12-23 11:15:00,303.18,303.44,303.18,303.43,823.0,287.6071,287.8537,287.6071,287.8442,823.0
2021-12-23 11:20:00,303.32,303.43,302.96,302.96,1849.0,287.7399,287.8442,287.3984,287.3984,1849.0
2021-12-23 11:25:00,303.03,303.27,302.83,302.84,1315.0,287.4648,287.6924,287.275,287.2845,1315.0
2021-12-23 11:30:00,303.06,303.18,302.92,302.93,1319.0,287.4932,287.6071,287.3604,287.3699,1319.0
2021-12-23 11:35:00,302.68,302.84,302.68,302.82,800.0,287.1327,287.2845,287.1327,287.2655,800.0
2021-12-23 11:40:00,302.72,302.72,302.36,302.36,1972.0,287.1707,287.1707,286.8292,286.8292,1972.0
2021-12-23 11:45:00,302.43,302.5,302.04,302.04,1099.0,286.8956,286.962,286.5256,286.5256,1099.0
2021-12-23 11:50:00,302.37,302.56,302.24,302.56,899.0,286.8387,287.0189,286.7153,287.0189,899.0
2021-12-23 11:55:00,302.51,302.76,302.45,302.74,901.0,286.9715,287.2086,286.9146,287.1897,901.0
2021-12-23 12:00:00,302.78,302.78,302.43,302.44,835.0,287.2276,287.2276,286.8956,286.9051,835.0
2021-12-23 12:05:00,302.59,302.6,302.31,302.56,3558.0,287.0474,287.0568,286.7817,287.0189,3558.0
2021-12-23 12:10:00,302.53,302.54,302.27,302.27,1313.0,286.9904,286.9999,286.7438,286.7438,1313.0
2021-12-23 12:15:00,302.27,302.27,302.24,302.24,317.0,286.7438,286.7438,286.7153,286.7153,317.0
2021-12-23 12:20:00,302.11,302.34,302.11,302.33,1606.0,286.592,286.8102,286.592,286.8007,1606.0
2021-12-23 12:25:00,302.46,302.51,302.35,302.35,700.0,286.924,286.9715,286.8197,286.8197,700.0
2021-12-23 12:30:00,302.51,302.52,302.44,302.45,900.0,286.9715,286.981,286.9051,286.9146,900.0
2021-12-23 12:35:00,302.49,302.59,302.48,302.59,573.0,286.9525,287.0474,286.943,287.0474,573.0
2021-12-23 12:40:00,302.67,302.82,302.67,302.76,2030.0,287.1233,287.2655,287.1233,287.2086,2030.0
2021-12-23 12:45:00,302.76,302.76,302.76,302.76,300.0,287.2086,287.2086,287.2086,287.2086,300.0
2021-12-23 12:50:00,302.75,302.75,302.74,302.74,200.0,287.1991,287.1991,287.1897,287.1897,200.0
2021-12-23 12:55:00,302.31,302.38,302.07,302.07,1170.0,286.7817,286.8481,286.5541,286.5541,1170.0
2021-12-23 13:00:00,302.17,302.25,302.16,302.25,1399.0,286.6489,286.7248,286.6394,286.7248,1399.0
2021-12-23 13:05:00,302.39,302.45,302.28,302.34,1000.0,286.8576,286.9146,286.7533,286.8102,1000.0
2021-12-23 13:10:00,302.43,302.45,302.13,302.13,1715.0,286.8956,286.9146,286.611,286.611,1715.0
2021-12-23 13:15:00,302.12,302.5,302.0,302.5,3218.0,286.6015,286.962,286.4877,286.962,3218.0
2021-12-23 13:20:00,302.35,302.42,302.31,302.42,300.0,286.8197,286.8861,286.7817,286.8861,300.0
2021-12-23 13:25:00,302.57,303.05,302.57,303.05,5746.0,287.0284,287.4837,287.0284,287.4837,5746.0
2021-12-23 13:30:00,302.94,303.01,302.91,302.91,594.0,287.3794,287.4458,287.3509,287.3509,594.0
2021-12-23 13:35:00,302.97,303.08,302.8,302.82,545.0,287.4078,287.5122,287.2466,287.2655,545.0
2021-12-23 13:40:00,303.02,303.12,302.89,302.91,700.0,287.4553,287.5501,287.332,287.3509,700.0
2021-12-23 13:45:00,302.9,303.17,302.9,303.17,2632.0,287.3414,287.5976,287.3414,287.5976,2632.0
2021-12-23 13:50:00,303.15,303.18,303.15,303.18,500.0,287.5786,287.6071,287.5786,287.6071,500.0
2021-12-23 13:55:00,303.26,303.38,303.17,303.38,625.0,287.6829,287.7968,287.5976,287.7968,625.0
2021-12-23 14:00:00,303.31,303.32,303.28,303.28,463.0,287.7304,287.7399,287.7019,287.7019,463.0
2021-12-23 14:05:00,303.3,303.49,303.3,303.41,800.0,287.7209,287.9011,287.7209,287.8252,800.0
2021-12-23 14:10:00,303.25,303.33,303.25,303.32,477.0,287.6735,287.7494,287.6735,287.7399,477.0
2021-12-23 14:15:00,303.26,303.41,303.26,303.31,621.0,287.6829,287.8252,287.6829,287.7304,621.0
2021-12-23 14:20:00,303.45,303.56,303.45,303.55,400.0,287.8632,287.9675,287.8632,287.9581,400.0
2021-12-23 14:25:00,303.54,303.91,303.54,303.91,1778.0,287.9486,288.2996,287.9486,288.2996,1778.0
2021-12-23 14:30:00,303.86,303.86,303.74,303.8,3144.0,288.2521,288.2521,288.1383,288.1952,3144.0
2021-12-23 14:35:00,303.69,303.83,303.48,303.61,1594.0,288.0909,288.2237,287.8916,288.015,1594.0
2021-12-23 14:40:00,303.53,303.53,303.23,303.48,1078.0,287.9391,287.9391,287.6545,287.8916,1078.0
2021-12-23 14:45:00,303.3,303.37,302.98,302.98,900.0,287.7209,287.7873,287.4173,287.4173,900.0
2021-12-23 14:50:00,303.0,303.37,303.0,303.37,3198.0,287.4363,287.7873,287.4363,287.7873,3198.0
2021-12-23 14:55:00,303.44,303.53,303.3,303.52,956.0,287.8537,287.9391,287.7209,287.9296,956.0
2021-12-23 15:00:00,303.26,303.4,303.2,303.39,1429.0,287.6829,287.8158,287.626,287.8063,1429.0
2021-12-23 15:05:00,303.45,303.46,303.14,303.23,1652.0,287.8632,287.8727,287.5691,287.6545,1652.0
2021-12-23 15:10:00,303.29,303.88,303.29,303.88,2764.0,287.7114,288.2711,287.7114,288.2711,2764.0
2021-12-23 15:15:00,303.64,303.64,303.23,303.45,1140.0,288.0434,288.0434,287.6545,287.8632,1140.0
2021-12-23 15:20:00,303.42,303.42,302.99,302.99,1624.0,287.8347,287.8347,287.4268,287.4268,1624.0
2021-12-23 15:25:00,302.84,303.27,302.84,303.11,3186.0,287.2845,287.6924,287.2845,287.5407,3186.0
2021-12-23 15:30:00,303.17,303.17,302.77,302.77,5668.0,287.5976,287.5976,287.2181,287.2181,5668.0
2021-12-23 15:35:00,302.79,303.12,302.7,302.78,1900.0,287.2371,287.5501,287.1517,287.2276,1900.0
2021-12-23 15:40:00,302.82,302.95,302.62,302.94,2505.0,287.2655,287.3889,287.0758,287.3794,2505.0
2021-12-23 15:45:00,303.15,303.39,303.14,303.33,1301.0,287.5786,287.8063,287.5691,287.7494,1301.0
2021-12-23 15:50:00,303.53,303.53,303.25,303.26,3319.0,287.9391,287.9391,287.6735,287.6829,3319.0
2021-12-23 15:55:00,303.16,303.16,301.96,302.37,11237.0,287.5881,287.5881,286.4497,286.8387,11237.0
2021-12-27 09:30:00,304.45,305.25,304.34,305.24,7878.0,288.8118,289.5707,288.7075,289.5612,7878.0
2021-12-27 09:35:00,302.74,303.99,302.74,302.99,1783.0,287.1897,288.3755,287.1897,287.4268,1783.0
2021-12-27 09:40:00,303.99,304.67,303.99,304.08,1409.0,288.3755,289.0205,288.3755,288.4608,1409.0
2021-12-27 09:45:00,304.68,305.04,304.57,304.6,1600.0,289.03,289.3715,288.9257,288.9541,1600.0
2021-12-27 09:50:00,304.6,304.96,304.16,304.16,1848.0,288.9541,289.2956,288.5367,288.5367,1848.0
2021-12-27 09:55:00,304.16,304.16,303.42,303.43,475.0,288.5367,288.5367,287.8347,287.8442,475.0
2021-12-27 10:00:00,303.31,303.6,303.31,303.34,549.0,287.7304,288.0055,287.7304,287.7588,549.0
2021-12-27 10:05:00,303.72,304.02,303.72,303.97,1093.0,288.1193,288.4039,288.1193,288.3565,1093.0
2021-12-27 10:10:00,304.21,304.82,304.21,304.45,1213.0,288.5842,289.1628,288.5842,288.8118,1213.0
2021-12-27 10:15:00,304.45,304.51,304.31,304.31,1026.0,288.8118,288.8687,288.679,288.679,1026.0
2021-12-27 10:20:00,304.25,304.46,304.25,304.46,300.0,288.6221,288.8213,288.6221,288.8213,300.0
2021-12-27 10:25:00,304.54,305.46,304.54,305.46,1343.0,288.8972,289.7699,288.8972,289.7699,1343.0
2021-12-27 10:30:00,305.27,305.27,304.84,304.98,1130.0,289.5897,289.5897,289.1818,289.3146,1130.0
2021-12-27 10:35:00,304.98,304.98,304.98,304.98,0.0,289.3146,289.3146,289.3146,289.3146,0.0
2021-12-27 10:40:00,304.98,304.98,304.98,304.98,0.0,289.3146,289.3146,289.3146,289.3146,0.0
2021-12-27 10:45:00,305.21,305.55,305.19,305.55,1364.0,289.5328,289.8553,289.5138,289.8553,1364.0
2021-12-27 10:50:00,305.68,305.68,305.36,305.37,704.0,289.9786,289.9786,289.6751,289.6846,704.0
2021-12-27 10:55:00,305.72,305.72,305.72,305.72,495.0,290.0166,290.0166,290.0166,290.0166,495.0
2021-12-27 11:00:00,305.9,305.9,305.69,305.69,650.0,290.1873,290.1873,289.9881,289.9881,650.0
2021-12-27 11:05:00,305.69,305.69,305.48,305.49,1191.0,289.9881,289.9881,289.7889,289.7984,1191.0
2021-12-27 11:10:00,305.67,305.67,305.52,305.62,900.0,289.9692,289.9692,289.8269,289.9217,900.0
2021-12-27 11:15:00,305.62,305.62,305.17,305.26,1461.0,289.9217,289.9217,289.4948,289.5802,1461.0
2021-12-27 11:20:00,305.13,305.53,305.0,305.49,1370.0,289.4569,289.8363,289.3336,289.7984,1370.0
2021-12-27 11:25:00,305.8,305.8,305.8,305.8,300.0,290.0925,290.0925,290.0925,290.0925,300.0
2021-12-27 11:30:00,305.86,305.86,305.73,305.73,453.0,290.1494,290.1494,290.0261,290.0261,453.0
2021-12-27 11:35:00,305.71,306.0,305.71,306.0,488.0,290.0071,290.2822,290.0071,290.2822,488.0
2021-12-27 11:40:00,305.99,306.18,305.99,306.18,793.0,290.2727,290.453,290.2727,290.453,793.0
2021-12-27 11:45:00,306.18,306.21,306.1,306.17,1298.0,290.453,290.4814,290.3771,290.4435,1298.0
2021-12-27 11:50:00,306.4,306.41,306.39,306.4,434.0,290.6617,290.6711,290.6522,290.6617,434.0
2021-12-27 11:55:00,306.68,306.68,306.56,306.67,1140.0,290.9273,290.9273,290.8134,290.9178,1140.0
2021-12-27 12:00:00,306.56,306.67,306.52,306.52,1302.0,290.8134,290.9178,290.7755,290.7755,1302.0
2021-12-27 12:05:00,306.73,306.77,306.51,306.57,1548.0,290.9747,291.0127,290.766,290.8229,1548.0
2021-12-27 12:10:00,306.44,306.44,306.3,306.3,200.0,290.6996,290.6996,290.5668,290.5668,200.0
2021-12-27 12:15:00,306.3,306.57,306.3,306.48,791.0,290.5668,290.8229,290.5668,290.7376,791.0
2021-12-27 12:20:00,306.57,306.8,306.57,306.79,1000.0,290.8229,291.0411,290.8229,291.0316,1000.0
2021-12-27 12:25:00,306.93,307.0,306.9,306.94,1809.0,291.1644,291.2308,291.136,291.1739,1809.0
2021-12-27 12:30:00,307.1,307.16,306.94,306.94,600.0,291.3257,291.3826,291.1739,291.1739,600.0
2021-12-27 12:35:00,306.7,306.7,306.45,306.57,1140.0,290.9463,290.9463,290.7091,290.8229,1140.0
2021-12-27 12:40:00,306.72,306.83,306.61,306.61,900.0,290.9652,291.0696,290.8609,290.8609,900.0
2021-12-27 12:45:00,306.72,306.78,306.47,306.75,1600.0,290.9652,291.0221,290.7281,290.9937,1600.0
2021-12-27 12:50:00,306.74,306.84,306.71,306.81,903.0,290.9842,291.0791,290.9557,291.0506,903.0
2021-12-27 12:55:00,306.72,306.72,306.35,306.43,3290.0,290.9652,290.9652,290.6142,290.6901,3290.0
2021-12-27 13:00:00,306.4,306.59,306.34,306.59,1343.0,290.6617,290.8419,290.6047,290.8419,1343.0
2021-12-27 13:05:00,306.59,306.59,306.59,306.59,100.0,290.8419,290.8419,290.8419,290.8419,100.0
2021-12-27 13:10:00,306.51,306.7,306.44,306.69,1120.0,290.766,290.9463,290.6996,290.9368,1120.0
2021-12-27 13:15:00,306.59,306.59,306.16,306.16,3121.0,290.8419,290.8419,290.434,290.434,3121.0
2021-12-27 13:20:00,306.07,306.09,305.86,306.09,850.0,290.3486,290.3676,290.1494,290.3676,850.0
2021-12-27 13:25:00,306.16,306.38,306.16,306.21,3027.0,290.434,290.6427,290.434,290.4814,3027.0
2021-12-27 13:30:00,306.12,306.19,306.08,306.08,1701.0,290.396,290.4624,290.3581,290.3581,1701.0
2021-12-27 13:35:00,306.12,306.32,306.06,306.32,1058.0,290.396,290.5858,290.3391,290.5858,1058.0
2021-12-27 13:40:00,306.06,306.16,306.06,306.16,1890.0,290.3391,290.434,290.3391,290.434,1890.0
2021-12-27 13:45:00,306.11,306.32,306.01,306.32,1863.0,290.3866,290.5858,290.2917,290.5858,1863.0
2021-12-27 13:50:00,306.24,306.42,306.24,306.42,967.0,290.5099,290.6806,290.5099,290.6806,967.0
2021-12-27 13:55:00,306.42,306.5,306.32,306.34,1000.0,290.6806,290.7565,290.5858,290.6047,1000.0
2021-12-27 14:00:00,306.34,306.59,306.11,306.53,4679.0,290.6047,290.8419,290.3866,290.785,4679.0
2021-12-27 14:05:00,306.52,306.64,306.52,306.64,500.0,290.7755,290.8893,290.7755,290.8893,500.0
2021-12-27 14:10:00,306.54,306.8,306.52,306.52,1146.0,290.7945,291.0411,290.7755,290.7755,1146.0
2021-12-27 14:15:00,306.37,306.43,306.35,306.43,1700.0,290.6332,290.6901,290.6142,290.6901,1700.0
2021-12-27 14:20:00,306.52,306.68,306.43,306.66,1500.0,290.7755,290.9273,290.6901,290.9083,1500.0
2021-12-27 14:25:00,306.57,306.83,306.54,306.83,2361.0,290.8229,291.0696,290.7945,291.0696,2361.0
2021-12-27 14:30:00,306.94,307.0,306.51,306.64,6373.0,291.1739,291.2308,290.766,290.8893,6373.0
2021-12-27 14:35:00,306.61,306.72,306.29,306.37,5180.0,290.8609,290.9652,290.5573,290.6332,5180.0
2021-12-27 14:40:00,306.45,306.54,306.37,306.43,2261.0,290.7091,290.7945,290.6332,290.6901,2261.0
2021-12-27 14:45:00,306.25,306.34,306.05,306.05,2955.0,290.5194,290.6047,290.3296,290.3296,2955.0
2021-12-27 14:50:00,306.03,306.06,306.0,306.0,1714.0,290.3107,290.3391,290.2822,290.2822,1714.0
2021-12-27 14:55:00,306.0,306.24,305.92,306.2,1617.0,290.2822,290.5099,290.2063,290.4719,1617.0
2021-12-27 15:00:00,306.07,306.16,305.82,306.16,3487.0,290.3486,290.434,290.1115,290.434,3487.0
2021-12-27 15:05:00,306.06,306.1,305.8,306.09,3902.0,290.3391,290.3771,290.0925,290.3676,3902.0
2021-12-27 15:10:00,306.08,306.11,305.95,305.97,2932.0,290.3581,290.3866,290.2348,290.2537,2932.0
2021-12-27 15:15:00,305.96,306.0,305.8,305.97,2845.0,290.2443,290.2822,290.0925,290.2537,2845.0
2021-12-27 15:20:00,305.85,306.25,305.79,306.24,3684.0,290.1399,290.5194,290.083,290.5099,3684.0
2021-12-27 15:25:00,306.32,306.43,306.16,306.3,2221.0,290.5858,290.6901,290.434,290.5668,2221.0
2021-12-27 15:30:00,306.46,306.76,306.37,306.74,1915.0,290.7186,291.0032,290.6332,290.9842,1915.0
2021-12-27 15:35:00,306.74,306.74,306.51,306.62,3684.0,290.9842,290.9842,290.766,290.8704,3684.0
2021-12-27 15:40:00,306.49,307.04,306.49,306.93,4113.0,290.747,291.2688,290.747,291.1644,4113.0
2021-12-27 15:45:00,306.98,307.41,306.94,307.3,4992.0,291.2119,291.6198,291.1739,291.5154,4992.0
2021-12-27 15:50:00,307.49,307.74,307.27,307.67,7518.0,291.6957,291.9328,291.487,291.8664,7518.0
2021-12-27 15:55:00,307.59,307.66,307.38,307.54,17157.0,291.7905,291.8569,291.5913,291.7431,17157.0
2021-12-28 09:30:00,305.39,308.84,305.39,308.0,4375.0,289.7035,292.9763,289.7035,292.1795,4375.0
2021-12-28 09:35:00,308.95,308.95,308.45,308.45,347.0,293.0807,293.0807,292.6064,292.6064,347.0
2021-12-28 09:40:00,308.65,309.23,308.65,309.23,200.0,292.7961,293.3463,292.7961,293.3463,200.0
2021-12-28 09:45:00,309.35,309.36,309.35,309.35,866.0,293.4601,293.4696,293.4601,293.4601,866.0
2021-12-28 09:50:00,309.04,309.31,308.91,309.3,1029.0,293.1661,293.4222,293.0427,293.4127,1029.0
2021-12-28 09:55:00,309.83,309.86,309.68,309.85,800.0,293.9155,293.9439,293.7732,293.9345,800.0
2021-12-28 10:00:00,309.8,310.0,309.37,309.81,1362.0,293.887,294.0767,293.4791,293.8965,1362.0
2021-12-28 10:05:00,309.79,309.79,309.35,309.35,520.0,293.8775,293.8775,293.4601,293.4601,520.0
2021-12-28 10:10:00,308.95,309.47,308.95,309.33,2000.0,293.0807,293.574,293.0807,293.4412,2000.0
2021-12-28 10:15:00,308.95,309.29,308.95,309.15,1362.0,293.0807,293.4032,293.0807,293.2704,1362.0
2021-12-28 10:20:00,309.15,309.15,309.15,309.15,100.0,293.2704,293.2704,293.2704,293.2704,100.0
2021-12-28 10:25:00,309.19,309.19,308.99,309.01,1542.0,293.3084,293.3084,293.1186,293.1376,1542.0
2021-12-28 10:30:00,308.92,309.24,308.92,309.24,1126.0,293.0522,293.3558,293.0522,293.3558,1126.0
2021-12-28 10:35:00,308.85,308.85,308.38,308.38,1333.0,292.9858,292.9858,292.54,292.54,1333.0
2021-12-28 10:40:00,308.56,308.75,308.5,308.74,2754.0,292.7107,292.891,292.6538,292.8815,2754.0
2021-12-28 10:45:00,308.74,308.74,308.4,308.41,723.0,292.8815,292.8815,292.5589,292.5684,723.0
2021-12-28 10:50:00,308.31,308.56,308.3,308.3,833.0,292.4736,292.7107,292.4641,292.4641,833.0
2021-12-28 10:55:00,308.23,308.35,308.0,308.0,1996.0,292.3977,292.5115,292.1795,292.1795,1996.0
2021-12-28 11:00:00,308.05,308.1,308.05,308.1,400.0,292.2269,292.2743,292.2269,292.2743,400.0
2021-12-28 11:05:00,308.11,308.11,307.52,307.62,2216.0,292.2838,292.2838,291.7241,291.819,2216.0
2021-12-28 11:10:00,307.62,307.62,307.45,307.48,1067.0,291.819,291.819,291.6577,291.6862,1067.0
2021-12-28 11:15:00,307.62,307.62,306.72,307.12,1500.0,291.819,291.819,290.9652,291.3447,1500.0
2021-12-28 11:20:00,307.15,307.27,306.98,306.98,2124.0,291.3731,291.487,291.2119,291.2119,2124.0
2021-12-28 11:25:00,307.06,307.07,306.42,306.8,1600.0,291.2878,291.2972,290.6806,291.0411,1600.0
2021-12-28 11:30:00,306.75,307.46,306.68,307.46,2005.0,290.9937,291.6672,290.9273,291.6672,2005.0
2021-12-28 11:35:00,307.5,307.69,307.46,307.69,664.0,291.7052,291.8854,291.6672,291.8854,664.0
2021-12-28 11:40:00,307.65,307.68,307.54,307.54,815.0,291.8475,291.8759,291.7431,291.7431,815.0
2021-12-28 11:45:00,307.54,307.77,307.45,307.77,1084.0,291.7431,291.9613,291.6577,291.9613,1084.0
2021-12-28 11:50:00,307.76,308.0,307.76,307.95,5806.0,291.9518,292.1795,291.9518,292.132,5806.0
2021-12-28 11:55:00,307.95,307.95,307.5,307.5,300.0,292.132,292.132,291.7052,291.7052,300.0
2021-12-28 12:00:00,307.51,307.57,307.43,307.44,1400.0,291.7146,291.7716,291.6388,291.6482,1400.0
2021-12-28 12:05:00,307.42,307.42,307.31,307.31,300.0,291.6293,291.6293,291.5249,291.5249,300.0
2021-12-28 12:10:00,307.21,307.21,307.01,307.01,604.0,291.4301,291.4301,291.2403,291.2403,604.0
2021-12-28 12:15:00,307.12,307.15,306.89,307.15,1351.0,291.3447,291.3731,291.1265,291.3731,1351.0
2021-12-28 12:20:00,306.95,307.09,306.85,307.03,1501.0,291.1834,291.3162,291.0885,291.2593,1501.0
2021-12-28 12:25:00,306.94,306.94,306.43,306.43,901.0,291.1739,291.1739,290.6901,290.6901,901.0
2021-12-28 12:30:00,306.56,306.56,306.08,306.19,2004.0,290.8134,290.8134,290.3581,290.4624,2004.0
2021-12-28 12:35:00,305.95,306.1,305.77,306.03,1000.0,290.2348,290.3771,290.064,290.3107,1000.0
2021-12-28 12:40:00,306.17,306.37,306.17,306.32,1611.0,290.4435,290.6332,290.4435,290.5858,1611.0
2021-12-28 12:45:00,306.22,306.22,305.89,306.18,927.0,290.4909,290.4909,290.1779,290.453,927.0
2021-12-28 12:50:00,306.44,306.55,306.34,306.41,600.0,290.6996,290.804,290.6047,290.6711,600.0
2021-12-28 12:55:00,306.5,306.6,306.5,306.56,429.0,290.7565,290.8514,290.7565,290.8134,429.0
2021-12-28 13:00:00,306.83,306.84,306.62,306.68,1200.0,291.0696,291.0791,290.8704,290.9273,1200.0
2021-12-28 13:05:00,306.79,306.9,306.78,306.84,1497.0,291.0316,291.136,291.0221,291.0791,1497.0
2021-12-28 13:10:00,306.85,307.09,306.85,307.09,1541.0,291.0885,291.3162,291.0885,291.3162,1541.0
2021-12-28 13:15:00,307.14,307.25,307.14,307.25,500.0,291.3637,291.468,291.3637,291.468,500.0
2021-12-28 13:20:00,307.21,307.21,307.13,307.13,500.0,291.4301,291.4301,291.3542,291.3542,500.0
2021-12-28 13:25:00,307.13,307.13,306.82,306.99,2334.0,291.3542,291.3542,291.0601,291.2214,2334.0
2021-12-28 13:30:00,307.06,307.06,307.05,307.05,600.0,291.2878,291.2878,291.2783,291.2783,600.0
2021-12-28 13:35:00,307.0,307.13,306.84,306.85,1609.0,291.2308,291.3542,291.0791,291.0885,1609.0
2021-12-28 13:40:00,307.0,307.26,306.92,306.94,1408.0,291.2308,291.4775,291.155,291.1739,1408.0
2021-12-28 13:45:00,306.89,307.14,306.89,307.14,1444.0,291.1265,291.3637,291.1265,291.3637,1444.0
2021-12-28 13:50:00,307.23,307.42,307.23,307.41,874.0,291.449,291.6293,291.449,291.6198,874.0
2021-12-28 13:55:00,307.29,307.55,307.28,307.36,801.0,291.5059,291.7526,291.4965,291.5723,801.0
2021-12-28 14:00:00,307.36,307.36,306.93,306.93,1616.0,291.5723,291.5723,291.1644,291.1644,1616.0
2021-12-28 14:05:00,307.03,307.04,307.03,307.04,511.0,291.2593,291.2688,291.2593,291.2688,511.0
2021-12-28 14:10:00,306.81,306.93,306.63,306.76,1927.0,291.0506,291.1644,290.8798,291.0032,1927.0
2021-12-28 14:15:00,306.75,307.13,306.75,307.13,1300.0,290.9937,291.3542,290.9937,291.3542,1300.0
2021-12-28 14:20:00,307.02,307.02,306.95,306.95,580.0,291.2498,291.2498,291.1834,291.1834,580.0
2021-12-28 14:25:00,306.95,306.95,306.8,306.95,800.0,291.1834,291.1834,291.0411,291.1834,800.0
2021-12-28 14:30:00,306.73,306.88,306.73,306.74,1322.0,290.9747,291.117,290.9747,290.9842,1322.0
2021-12-28 14:35:00,306.62,306.66,306.55,306.63,2771.0,290.8704,290.9083,290.804,290.8798,2771.0
2021-12-28 14:40:00,306.69,306.86,306.68,306.86,800.0,290.9368,291.098,290.9273,291.098,800.0
2021-12-28 14:45:00,306.71,307.05,306.52,307.05,1773.0,290.9557,291.2783,290.7755,291.2783,1773.0
2021-12-28 14:50:00,306.61,306.89,306.59,306.89,1200.0,290.8609,291.1265,290.8419,291.1265,1200.0
2021-12-28 14:55:00,306.88,306.98,306.75,306.75,1200.0,291.117,291.2119,290.9937,290.9937,1200.0
2021-12-28 15:00:00,306.72,306.72,306.56,306.67,906.0,290.9652,290.9652,290.8134,290.9178,906.0
2021-12-28 15:05:00,306.66,306.7,306.48,306.63,1900.0,290.9083,290.9463,290.7376,290.8798,1900.0
2021-12-28 15:10:00,306.72,307.04,306.66,307.02,2711.0,290.9652,291.2688,290.9083,291.2498,2711.0
2021-12-28 15:15:00,306.94,307.19,306.94,306.97,1367.0,291.1739,291.4111,291.1739,291.2024,1367.0
2021-12-28 15:20:00,306.93,307.02,306.78,306.82,3124.0,291.1644,291.2498,291.0221,291.0601,3124.0
2021-12-28 15:25:00,306.87,307.01,306.64,307.01,3629.0,291.1075,291.2403,290.8893,291.2403,3629.0
2021-12-28 15:30:00,306.97,307.18,306.29,306.32,4961.0,291.2024,291.4016,290.5573,290.5858,4961.0
2021-12-28 15:35:00,306.56,306.69,306.33,306.48,4241.0,290.8134,290.9368,290.5953,290.7376,4241.0
2021-12-28 15:40:00,306.48,306.82,306.48,306.58,3267.0,290.7376,291.0601,290.7376,290.8324,3267.0
2021-12-28 15:45:00,306.59,306.99,306.54,306.68,4100.0,290.8419,291.2214,290.7945,290.9273,4100.0
2021-12-28 15:50:00,306.44,306.44,305.9,305.94,10366.0,290.6996,290.6996,290.1873,290.2253,10366.0
2021-12-28 15:55:00,305.81,305.99,305.38,305.85,29605.0,290.102,290.2727,289.6941,290.1399,29605.0
2021-12-29 09:30:00,305.69,305.99,304.55,305.32,6759.0,289.9881,290.2727,288.9067,289.6371,6759.0
2021-12-29 09:35:00,306.66,307.57,306.66,307.56,1939.0,290.9083,291.7716,290.9083,291.7621,1939.0
2021-12-29 09:40:00,307.56,307.56,307.44,307.54,760.0,291.7621,291.7621,291.6482,291.7431,760.0
2021-12-29 09:45:00,307.54,307.84,307.22,307.29,2548.0,291.7431,292.0277,291.4395,291.5059,2548.0
2021-12-29 09:50:00,307.29,308.36,307.29,308.07,632.0,291.5059,292.521,291.5059,292.2459,632.0
2021-12-29 09:55:00,308.07,308.07,307.86,307.86,400.0,292.2459,292.2459,292.0467,292.0467,400.0
2021-12-29 10:00:00,307.84,307.84,307.26,307.45,400.0,292.0277,292.0277,291.4775,291.6577,400.0
2021-12-29 10:05:00,307.5,307.78,307.47,307.47,600.0,291.7052,291.9708,291.6767,291.6767,600.0
2021-12-29 10:10:00,308.04,308.12,306.77,306.77,2708.0,292.2174,292.2933,291.0127,291.0127,2708.0
2021-12-29 10:15:00,307.28,308.26,306.83,307.8,3662.0,291.4965,292.4261,291.0696,291.9897,3662.0
2021-12-29 10:20:00,307.96,308.54,307.82,308.53,926.0,292.1415,292.6917,292.0087,292.6823,926.0
2021-12-29 10:25:00,308.23,308.23,307.52,307.52,501.0,292.3977,292.3977,291.7241,291.7241,501.0
2021-12-29 10:30:00,307.81,308.17,307.81,308.08,1005.0,291.9992,292.3407,291.9992,292.2554,1005.0
2021-12-29 10:35:00,307.92,308.53,307.92,308.17,3398.0,292.1036,292.6823,292.1036,292.3407,3398.0
2021-12-29 10:40:00,308.04,308.3,307.92,308.23,1700.0,292.2174,292.4641,292.1036,292.3977,1700.0
2021-12-29 10:45:00,308.25,308.43,308.07,308.07,1239.0,292.4166,292.5874,292.2459,292.2459,1239.0
2021-12-29 10:50:00,308.01,308.17,308.0,308.0,800.0,292.189,292.3407,292.1795,292.1795,800.0
2021-12-29 10:55:00,308.15,308.18,307.8,308.18,1772.0,292.3218,292.3502,291.9897,292.3502,1772.0
2021-12-29 11:00:00,308.22,308.22,307.96,307.96,2269.0,292.3882,292.3882,292.1415,292.1415,2269.0
2021-12-29 11:05:00,307.66,307.87,307.56,307.83,1169.0,291.8569,292.0562,291.7621,292.0182,1169.0
2021-12-29 11:10:00,307.43,307.44,307.39,307.39,357.0,291.6388,291.6482,291.6008,291.6008,357.0
2021-12-29 11:15:00,307.36,307.38,307.29,307.29,645.0,291.5723,291.5913,291.5059,291.5059,645.0
2021-12-29 11:20:00,307.3,307.45,307.28,307.28,600.0,291.5154,291.6577,291.4965,291.4965,600.0
2021-12-29 11:25:00,306.97,306.97,306.75,306.75,400.0,291.2024,291.2024,290.9937,290.9937,400.0
2021-12-29 11:30:00,306.63,306.74,306.58,306.67,700.0,290.8798,290.9842,290.8324,290.9178,700.0
2021-12-29 11:35:00,306.8,306.84,306.8,306.84,505.0,291.0411,291.0791,291.0411,291.0791,505.0
2021-12-29 11:40:00,306.5,306.57,306.5,306.54,402.0,290.7565,290.8229,290.7565,290.7945,402.0
2021-12-29 11:45:00,306.5,306.51,306.45,306.45,345.0,290.7565,290.766,290.7091,290.7091,345.0
2021-12-29 11:50:00,306.38,306.39,306.38,306.39,200.0,290.6427,290.6522,290.6427,290.6522,200.0
2021-12-29 11:55:00,306.21,306.21,306.13,306.13,900.0,290.4814,290.4814,290.4055,290.4055,900.0
2021-12-29 12:00:00,306.06,306.22,306.05,306.22,557.0,290.3391,290.4909,290.3296,290.4909,557.0
2021-12-29 12:05:00,306.27,306.27,305.88,305.88,1054.0,290.5383,290.5383,290.1684,290.1684,1054.0
2021-12-29 12:10:00,305.81,305.81,305.66,305.66,1250.0,290.102,290.102,289.9597,289.9597,1250.0
2021-12-29 12:15:00,305.66,305.7,305.41,305.44,921.0,289.9597,289.9976,289.7225,289.751,921.0
2021-12-29 12:20:00,305.68,305.84,305.68,305.72,1607.0,289.9786,290.1304,289.9786,290.0166,1607.0
2021-12-29 12:25:00,305.63,305.69,305.44,305.63,1301.0,289.9312,289.9881,289.751,289.9312,1301.0
2021-12-29 12:30:00,305.79,305.86,305.79,305.86,200.0,290.083,290.1494,290.083,290.1494,200.0
2021-12-29 12:35:00,306.2,306.2,306.05,306.19,1932.0,290.4719,290.4719,290.3296,290.4624,1932.0
2021-12-29 12:40:00,306.13,306.13,306.08,306.09,489.0,290.4055,290.4055,290.3581,290.3676,489.0
2021-12-29 12:45:00,305.86,306.1,305.81,306.1,646.0,290.1494,290.3771,290.102,290.3771,646.0
2021-12-29 12:50:00,306.15,306.15,305.99,305.99,200.0,290.4245,290.4245,290.2727,290.2727,200.0
2021-12-29 12:55:00,306.24,306.24,306.22,306.23,534.0,290.5099,290.5099,290.4909,290.5004,534.0
2021-12-29 13:00:00,306.16,306.4,306.16,306.4,403.0,290.434,290.6617,290.434,290.6617,403.0
2021-12-29 13:05:00,306.4,306.4,306.4,306.4,0.0,290.6617,290.6617,290.6617,290.6617,0.0
2021-12-29 13:10:00,306.66,306.66,306.17,306.17,2456.0,290.9083,290.9083,290.4435,290.4435,2456.0
2021-12-29 13:15:00,305.92,305.92,305.92,305.92,100.0,290.2063,290.2063,290.2063,290.2063,100.0
2021-12-29 13:20:00,305.9,306.02,305.86,305.96,1500.0,290.1873,290.3012,290.1494,290.2443,1500.0
2021-12-29 13:25:00,306.03,306.06,305.95,306.06,343.0,290.3107,290.3391,290.2348,290.3391,343.0
2021-12-29 13:30:00,306.39,306.39,306.15,306.15,792.0,290.6522,290.6522,290.4245,290.4245,792.0
2021-12-29 13:35:00,306.13,306.14,306.07,306.07,495.0,290.4055,290.415,290.3486,290.3486,495.0
2021-12-29 13:40:00,305.96,306.04,305.8,305.93,3022.0,290.2443,290.3202,290.0925,290.2158,3022.0
2021-12-29 13:45:00,305.91,306.09,305.67,305.73,4101.0,290.1968,290.3676,289.9692,290.0261,4101.0
2021-12-29 13:50:00,305.8,305.99,305.8,305.88,3104.0,290.0925,290.2727,290.0925,290.1684,3104.0
2021-12-29 13:55:00,305.8,305.92,305.55,305.7,36292.0,290.0925,290.2063,289.8553,289.9976,36292.0
2021-12-29 14:00:00,305.61,305.61,304.8,304.97,1790.0,289.9122,289.9122,289.1438,289.3051,1790.0
2021-12-29 14:05:00,305.07,305.11,305.05,305.08,939.0,289.4,289.4379,289.381,289.4095,939.0
2021-12-29 14:10:00,305.07,305.24,304.98,305.24,741.0,289.4,289.5612,289.3146,289.5612,741.0
2021-12-29 14:15:00,305.18,305.18,305.02,305.16,1178.0,289.5043,289.5043,289.3525,289.4854,1178.0
2021-12-29 14:20:00,304.98,305.02,304.84,304.86,1235.0,289.3146,289.3525,289.1818,289.2008,1235.0
2021-12-29 14:25:00,304.88,304.89,304.33,304.33,2206.0,289.2197,289.2292,288.698,288.698,2206.0
2021-12-29 14:30:00,304.5,304.58,304.48,304.58,870.0,288.8593,288.9351,288.8403,288.9351,870.0
2021-12-29 14:35:00,304.67,304.82,304.62,304.62,1174.0,289.0205,289.1628,288.9731,288.9731,1174.0
2021-12-29 14:40:00,304.67,304.92,304.66,304.92,1495.0,289.0205,289.2577,289.011,289.2577,1495.0
2021-12-29 14:45:00,304.92,304.92,304.84,304.91,1200.0,289.2577,289.2577,289.1818,289.2482,1200.0
2021-12-29 14:50:00,304.97,305.05,304.97,305.0,925.0,289.3051,289.381,289.3051,289.3336,925.0
2021-12-29 14:55:00,304.96,304.96,304.79,304.79,1522.0,289.2956,289.2956,289.1344,289.1344,1522.0
2021-12-29 15:00:00,304.89,304.94,304.62,304.63,3317.0,289.2292,289.2767,288.9731,288.9826,3317.0
2021-12-29 15:05:00,304.58,304.75,304.51,304.75,713.0,288.9351,289.0964,288.8687,289.0964,713.0
2021-12-29 15:10:00,305.02,305.19,304.92,305.19,1200.0,289.3525,289.5138,289.2577,289.5138,1200.0
2021-12-29 15:15:00,305.17,305.3,305.17,305.3,1200.0,289.4948,289.6182,289.4948,289.6182,1200.0
2021-12-29 15:20:00,305.22,305.53,305.11,305.53,988.0,289.5423,289.8363,289.4379,289.8363,988.0
2021-12-29 15:25:00,305.4,305.48,305.38,305.44,4346.0,289.713,289.7889,289.6941,289.751,4346.0
2021-12-29 15:30:00,305.61,306.04,305.5,306.0,2038.0,289.9122,290.3202,289.8079,290.2822,2038.0
2021-12-29 15:35:00,305.92,306.1,305.76,305.84,3469.0,290.2063,290.3771,290.0545,290.1304,3469.0
2021-12-29 15:40:00,305.66,305.86,305.46,305.63,2465.0,289.9597,290.1494,289.7699,289.9312,2465.0
2021-12-29 15:45:00,305.71,306.27,305.65,306.0,3004.0,290.0071,290.5383,289.9502,290.2822,3004.0
2021-12-29 15:50:00,306.1,306.32,305.94,306.0,6327.0,290.3771,290.5858,290.2253,290.2822,6327.0
2021-12-29 15:55:00,305.9,305.95,305.35,305.53,15077.0,290.1873,290.2348,289.6656,289.8363,15077.0
2021-12-30 09:30:00,306.3,306.64,306.3,306.64,2085.0,290.5668,290.8893,290.5668,290.8893,2085.0
2021-12-30 09:35:00,307.61,307.61,307.38,307.38,200.0,291.8095,291.8095,291.5913,291.5913,200.0
2021-12-30 09:40:00,306.55,306.55,305.94,306.28,900.0,290.804,290.804,290.2253,290.5478,900.0
2021-12-30 09:45:00,306.61,307.06,306.61,307.04,501.0,290.8609,291.2878,290.8609,291.2688,501.0
2021-12-30 09:50:00,307.08,307.08,306.97,306.97,300.0,291.3067,291.3067,291.2024,291.2024,300.0
2021-12-30 09:55:00,306.38,306.4,304.84,305.04,16344.0,290.6427,290.6617,289.1818,289.3715,16344.0
2021-12-30 10:00:00,305.12,305.75,305.11,305.59,1795.0,289.4474,290.045,289.4379,289.8933,1795.0
2021-12-30 10:05:00,305.33,305.74,305.33,305.74,300.0,289.6466,290.0356,289.6466,290.0356,300.0
2021-12-30 10:10:00,305.79,305.79,305.64,305.65,200.0,290.083,290.083,289.9407,289.9502,200.0
2021-12-30 10:15:00,305.67,305.71,305.67,305.71,383.0,289.9692,290.0071,289.9692,290.0071,383.0
2021-12-30 10:20:00,305.31,305.76,305.29,305.76,1000.0,289.6276,290.0545,289.6087,290.0545,1000.0
2021-12-30 10:25:00,305.34,305.43,305.01,305.01,300.0,289.6561,289.7415,289.3431,289.3431,300.0
2021-12-30 10:30:00,304.97,305.31,304.96,305.31,755.0,289.3051,289.6276,289.2956,289.6276,755.0
2021-12-30 10:35:00,305.02,305.47,304.99,305.09,1180.0,289.3525,289.7794,289.3241,289.4189,1180.0
2021-12-30 10:40:00,305.29,305.33,305.29,305.33,300.0,289.6087,289.6466,289.6087,289.6466,300.0
2021-12-30 10:45:00,305.31,305.5,305.1,305.38,1252.0,289.6276,289.8079,289.4284,289.6941,1252.0
2021-12-30 10:50:00,305.42,305.42,305.03,305.23,1400.0,289.732,289.732,289.362,289.5518,1400.0
2021-12-30 10:55:00,305.07,305.24,305.07,305.24,295.0,289.4,289.5612,289.4,289.5612,295.0
2021-12-30 11:00:00,305.24,305.32,305.24,305.32,400.0,289.5612,289.6371,289.5612,289.6371,400.0
2021-12-30 11:05:00,305.38,305.38,304.71,304.71,1375.0,289.6941,289.6941,289.0585,289.0585,1375.0
2021-12-30 11:10:00,304.9,304.9,304.41,304.66,800.0,289.2387,289.2387,288.7739,289.011,800.0
2021-12-30 11:15:00,304.83,304.83,304.82,304.83,136.0,289.1723,289.1723,289.1628,289.1723,136.0
2021-12-30 11:20:00,304.74,304.74,304.56,304.61,1786.0,289.0869,289.0869,288.9162,288.9636,1786.0
2021-12-30 11:25:00,304.37,304.76,304.37,304.44,678.0,288.7359,289.1059,288.7359,288.8023,678.0
2021-12-30 11:30:00,304.6,304.71,304.6,304.71,300.0,288.9541,289.0585,288.9541,289.0585,300.0
2021-12-30 11:35:00,304.65,304.65,304.21,304.43,843.0,289.0015,289.0015,288.5842,288.7929,843.0
2021-12-30 11:40:00,304.43,304.48,304.25,304.31,1300.0,288.7929,288.8403,288.6221,288.679,1300.0
2021-12-30 11:45:00,304.47,304.47,304.29,304.29,434.0,288.8308,288.8308,288.66,288.66,434.0
2021-12-30 11:50:00,304.32,304.62,304.32,304.53,1138.0,288.6885,288.9731,288.6885,288.8877,1138.0
2021-12-30 11:55:00,304.46,304.46,304.46,304.46,100.0,288.8213,288.8213,288.8213,288.8213,100.0
2021-12-30 12:00:00,304.53,304.59,304.43,304.43,800.0,288.8877,288.9446,288.7929,288.7929,800.0
2021-12-30 12:05:00,304.33,304.33,304.33,304.33,200.0,288.698,288.698,288.698,288.698,200.0
2021-12-30 12:10:00,304.29,304.29,303.6,303.6,1220.0,288.66,288.66,288.0055,288.0055,1220.0
2021-12-30 12:15:00,303.65,303.71,303.51,303.7,1491.0,288.0529,288.1098,287.9201,288.1003,1491.0
2021-12-30 12:20:00,303.65,303.65,303.41,303.41,200.0,288.0529,288.0529,287.8252,287.8252,200.0
2021-12-30 12:25:00,303.58,303.58,303.37,303.45,909.0,287.9865,287.9865,287.7873,287.8632,909.0
2021-12-30 12:30:00,303.43,303.48,303.23,303.32,2533.0,287.8442,287.8916,287.6545,287.7399,2533.0
2021-12-30 12:35:00,303.27,303.27,302.97,303.09,2941.0,287.6924,287.6924,287.4078,287.5217,2941.0
2021-12-30 12:40:00,303.05,303.26,302.9,302.9,1279.0,287.4837,287.6829,287.3414,287.3414,1279.0
2021-12-30 12:45:00,303.04,303.11,303.03,303.11,400.0,287.4742,287.5407,287.4648,287.5407,400.0
2021-12-30 12:50:00,303.08,303.08,302.89,303.06,1590.0,287.5122,287.5122,287.332,287.4932,1590.0
2021-12-30 12:55:00,303.13,303.27,303.13,303.23,1014.0,287.5596,287.6924,287.5596,287.6545,1014.0
2021-12-30 13:00:00,303.15,303.15,303.12,303.13,420.0,287.5786,287.5786,287.5501,287.5596,420.0
2021-12-30 13:05:00,303.12,303.32,303.12,303.25,779.0,287.5501,287.7399,287.5501,287.6735,779.0
2021-12-30 13:10:00,303.33,303.41,303.15,303.26,7211.0,287.7494,287.8252,287.5786,287.6829,7211.0
2021-12-30 13:15:00,303.39,303.39,303.19,303.25,613.0,287.8063,287.8063,287.6165,287.6735,613.0
2021-12-30 13:20:00,303.07,303.14,303.07,303.14,425.0,287.5027,287.5691,287.5027,287.5691,425.0
2021-12-30 13:25:00,302.97,302.97,302.69,302.83,3015.0,287.4078,287.4078,287.1422,287.275,3015.0
2021-12-30 13:30:00,302.82,303.05,302.82,303.05,677.0,287.2655,287.4837,287.2655,287.4837,677.0
2021-12-30 13:35:00,302.99,303.06,302.99,303.06,374.0,287.4268,287.4932,287.4268,287.4932,374.0
2021-12-30 13:40:00,302.92,303.06,302.92,303.06,1360.0,287.3604,287.4932,287.3604,287.4932,1360.0
2021-12-30 13:45:00,303.17,303.51,303.17,303.51,1021.0,287.5976,287.9201,287.5976,287.9201,1021.0
2021-12-30 13:50:00,303.5,303.53,303.5,303.53,200.0,287.9106,287.9391,287.9106,287.9391,200.0
2021-12-30 13:55:00,303.43,303.52,303.34,303.34,1020.0,287.8442,287.9296,287.7588,287.7588,1020.0
2021-12-30 14:00:00,303.25,303.44,303.22,303.37,931.0,287.6735,287.8537,287.645,287.7873,931.0
2021-12-30 14:05:00,303.38,303.4,303.31,303.31,505.0,287.7968,287.8158,287.7304,287.7304,505.0
2021-12-30 14:10:00,303.4,303.4,303.26,303.35,636.0,287.8158,287.8158,287.6829,287.7683,636.0
2021-12-30 14:15:00,303.27,303.39,303.27,303.33,555.0,287.6924,287.8063,287.6924,287.7494,555.0
2021-12-30 14:20:00,303.31,303.43,303.31,303.34,1131.0,287.7304,287.8442,287.7304,287.7588,1131.0
2021-12-30 14:25:00,303.36,303.43,303.36,303.42,500.0,287.7778,287.8442,287.7778,287.8347,500.0
2021-12-30 14:30:00,303.52,303.56,303.44,303.44,496.0,287.9296,287.9675,287.8537,287.8537,496.0
2021-12-30 14:35:00,303.67,303.67,303.59,303.6,400.0,288.0719,288.0719,287.996,288.0055,400.0
2021-12-30 14:40:00,303.59,303.77,303.54,303.7,1959.0,287.996,288.1668,287.9486,288.1003,1959.0
2021-12-30 14:45:00,303.63,303.63,303.36,303.36,3380.0,288.0339,288.0339,287.7778,287.7778,3380.0
2021-12-30 14:50:00,303.06,303.14,302.94,303.02,1718.0,287.4932,287.5691,287.3794,287.4553,1718.0
2021-12-30 14:55:00,302.89,303.05,302.89,303.0,600.0,287.332,287.4837,287.332,287.4363,600.0
2021-12-30 15:00:00,302.87,303.07,302.87,303.07,2677.0,287.313,287.5027,287.313,287.5027,2677.0
2021-12-30 15:05:00,303.11,303.11,302.93,302.93,1194.0,287.5407,287.5407,287.3699,287.3699,1194.0
2021-12-30 15:10:00,302.93,302.93,302.75,302.75,810.0,287.3699,287.3699,287.1991,287.1991,810.0
2021-12-30 15:15:00,302.68,302.78,302.58,302.78,926.0,287.1327,287.2276,287.0379,287.2276,926.0
2021-12-30 15:20:00,302.74,302.85,302.74,302.84,640.0,287.1897,287.294,287.1897,287.2845,640.0
2021-12-30 15:25:00,302.76,303.03,302.76,302.93,1430.0,287.2086,287.4648,287.2086,287.3699,1430.0
2021-12-30 15:30:00,303.09,303.27,302.89,303.27,3912.0,287.5217,287.6924,287.332,287.6924,3912.0
2021-12-30 15:35:00,303.24,303.53,303.08,303.43,4184.0,287.664,287.9391,287.5122,287.8442,4184.0
2021-12-30 15:40:00,303.51,303.52,303.24,303.5,2149.0,287.9201,287.9296,287.664,287.9106,2149.0
2021-12-30 15:45:00,303.3,303.5,302.75,302.9,4532.0,287.7209,287.9106,287.1991,287.3414,4532.0
2021-12-30 15:50:00,302.52,302.97,302.25,302.66,3043.0,286.981,287.4078,286.7248,287.1138,3043.0
2021-12-30 15:55:00,302.69,302.69,301.62,301.93,16923.0,287.1422,287.1422,286.1272,286.4213,16923.0
2021-12-31 09:30:00,301.08,302.89,301.08,302.89,1601.0,285.6149,287.332,285.6149,287.332,1601.0
2021-12-31 09:35:00,303.64,303.64,303.64,303.64,300.0,288.0434,288.0434,288.0434,288.0434,300.0
2021-12-31 09:40:00,302.81,302.82,301.96,301.96,500.0,287.2561,287.2655,286.4497,286.4497,500.0
2021-12-31 09:45:00,301.73,302.38,301.73,302.38,2400.0,286.2315,286.8481,286.2315,286.8481,2400.0
2021-12-31 09:50:00,302.87,302.96,302.87,302.96,300.0,287.313,287.3984,287.313,287.3984,300.0
2021-12-31 09:55:00,302.79,303.04,302.52,302.52,974.0,287.2371,287.4742,286.981,286.981,974.0
2021-12-31 10:00:00,302.42,302.65,301.68,302.56,2412.0,286.8861,287.1043,286.1841,287.0189,2412.0
2021-12-31 10:05:00,303.08,303.81,303.05,303.53,2086.0,287.5122,288.2047,287.4837,287.9391,2086.0
2021-12-31 10:10:00,303.18,303.18,302.85,302.88,800.0,287.6071,287.6071,287.294,287.3225,800.0
2021-12-31 10:15:00,303.38,303.38,303.16,303.16,577.0,287.7968,287.7968,287.5881,287.5881,577.0
2021-12-31 10:20:00,302.91,302.91,302.34,302.62,900.0,287.3509,287.3509,286.8102,287.0758,900.0
2021-12-31 10:25:00,302.73,303.06,302.73,303.06,585.0,287.1802,287.4932,287.1802,287.4932,585.0
2021-12-31 10:30:00,302.65,302.86,302.25,302.32,1129.0,287.1043,287.3035,286.7248,286.7912,1129.0
2021-12-31 10:35:00,302.12,302.12,302.1,302.1,327.0,286.6015,286.6015,286.5825,286.5825,327.0
2021-12-31 10:40:00,301.25,302.07,301.25,302.06,500.0,285.7762,286.5541,285.7762,286.5446,500.0
2021-12-31 10:45:00,302.05,302.22,302.04,302.22,769.0,286.5351,286.6964,286.5256,286.6964,769.0
2021-12-31 10:50:00,302.17,302.49,302.04,302.37,1237.0,286.6489,286.9525,286.5256,286.8387,1237.0
2021-12-31 10:55:00,302.25,302.25,302.19,302.19,311.0,286.7248,286.7248,286.6679,286.6679,311.0
2021-12-31 11:00:00,302.53,302.53,302.13,302.13,2099.0,286.9904,286.9904,286.611,286.611,2099.0
2021-12-31 11:05:00,302.06,302.51,302.06,302.51,358.0,286.5446,286.9715,286.5446,286.9715,358.0
2021-12-31 11:10:00,302.52,303.03,302.49,302.71,1491.0,286.981,287.4648,286.9525,287.1612,1491.0
2021-12-31 11:15:00,302.95,302.95,302.92,302.93,452.0,287.3889,287.3889,287.3604,287.3699,452.0
2021-12-31 11:20:00,302.71,302.77,302.71,302.77,300.0,287.1612,287.2181,287.1612,287.2181,300.0
2021-12-31 11:25:00,302.85,302.85,302.69,302.69,200.0,287.294,287.294,287.1422,287.1422,200.0
2021-12-31 11:30:00,302.92,302.92,302.75,302.75,200.0,287.3604,287.3604,287.1991,287.1991,200.0
2021-12-31 11:35:00,302.81,302.83,302.81,302.83,400.0,287.2561,287.275,287.2561,287.275,400.0
2021-12-31 11:40:00,302.7,302.88,302.69,302.79,1755.0,287.1517,287.3225,287.1422,287.2371,1755.0
2021-12-31 11:45:00,302.62,302.63,302.51,302.51,700.0,287.0758,287.0853,286.9715,286.9715,700.0
2021-12-31 11:50:00,302.52,302.6,302.17,302.3,1940.0,286.981,287.0568,286.6489,286.7723,1940.0
2021-12-31 11:55:00,302.18,302.21,301.98,301.98,700.0,286.6584,286.6869,286.4687,286.4687,700.0
2021-12-31 12:00:00,302.09,302.1,302.09,302.1,285.0,286.573,286.5825,286.573,286.5825,285.0
2021-12-31 12:05:00,302.25,302.25,302.25,302.25,400.0,286.7248,286.7248,286.7248,286.7248,400.0
2021-12-31 12:10:00,301.95,302.07,301.9,302.05,1257.0,286.4402,286.5541,286.3928,286.5351,1257.0
2021-12-31 12:15:00,302.19,302.19,301.96,301.96,552.0,286.6679,286.6679,286.4497,286.4497,552.0
2021-12-31 12:20:00,301.89,301.89,301.77,301.86,960.0,286.3833,286.3833,286.2695,286.3549,960.0
2021-12-31 12:25:00,301.78,301.99,301.78,301.99,200.0,286.279,286.4782,286.279,286.4782,200.0
2021-12-31 12:30:00,301.65,301.69,301.56,301.64,600.0,286.1556,286.1936,286.0703,286.1462,600.0
2021-12-31 12:35:00,301.68,301.93,301.68,301.93,488.0,286.1841,286.4213,286.1841,286.4213,488.0
2021-12-31 12:40:00,302.18,302.18,302.18,302.18,100.0,286.6584,286.6584,286.6584,286.6584,100.0
2021-12-31 12:45:00,302.23,302.23,302.07,302.07,300.0,286.7059,286.7059,286.5541,286.5541,300.0
2021-12-31 12:50:00,302.25,302.25,302.25,302.25,100.0,286.7248,286.7248,286.7248,286.7248,100.0
2021-12-31 12:55:00,302.44,302.67,302.43,302.67,638.0,286.9051,287.1233,286.8956,287.1233,638.0
2021-12-31 13:00:00,302.92,302.92,302.92,302.92,120.0,287.3604,287.3604,287.3604,287.3604,120.0
2021-12-31 13:05:00,303.01,303.06,302.95,303.06,501.0,287.4458,287.4932,287.3889,287.4932,501.0
2021-12-31 13:10:00,302.92,302.92,302.84,302.84,497.0,287.3604,287.3604,287.2845,287.2845,497.0
2021-12-31 13:15:00,302.84,302.84,302.84,302.84,0.0,287.2845,287.2845,287.2845,287.2845,0.0
2021-12-31 13:20:00,302.77,302.77,302.77,302.77,200.0,287.2181,287.2181,287.2181,287.2181,200.0
2021-12-31 13:25:00,302.72,302.72,302.72,302.72,200.0,287.1707,287.1707,287.1707,287.1707,200.0
2021-12-31 13:30:00,302.72,302.72,302.72,302.72,0.0,287.1707,287.1707,287.1707,287.1707,0.0
2021-12-31 13:35:00,303.22,303.28,303.03,303.1,1072.0,287.645,287.7019,287.4648,287.5312,1072.0
2021-12-31 13:40:00,302.83,302.92,302.83,302.92,200.0,287.275,287.3604,287.275,287.3604,200.0
2021-12-31 13:45:00,303.04,303.16,302.91,302.91,1011.0,287.4742,287.5881,287.3509,287.3509,1011.0
2021-12-31 13:50:00,303.13,303.13,303.13,303.13,100.0,287.5596,287.5596,287.5596,287.5596,100.0
2021-12-31 13:55:00,303.14,303.4,303.1,303.21,6866.0,287.5691,287.8158,287.5312,287.6355,6866.0
2021-12-31 14:00:00,303.12,303.18,303.03,303.08,700.0,287.5501,287.6071,287.4648,287.5122,700.0
2021-12-31 14:05:00,303.16,303.23,303.16,303.23,200.0,287.5881,287.6545,287.5881,287.6545,200.0
2021-12-31 14:10:00,302.68,302.68,302.68,302.68,100.0,287.1327,287.1327,287.1327,287.1327,100.0
2021-12-31 14:15:00,302.62,302.62,302.2,302.21,1451.0,287.0758,287.0758,286.6774,286.6869,1451.0
2021-12-31 14:20:00,302.26,302.46,302.18,302.46,300.0,286.7343,286.924,286.6584,286.924,300.0
2021-12-31 14:25:00,302.26,302.48,302.26,302.48,602.0,286.7343,286.943,286.7343,286.943,602.0
2021-12-31 14:30:00,302.59,302.59,302.28,302.28,300.0,287.0474,287.0474,286.7533,286.7533,300.0
2021-12-31 14:35:00,302.28,302.28,302.28,302.28,0.0,286.7533,286.7533,286.7533,286.7533,0.0
2021-12-31 14:40:00,302.2,302.2,302.07,302.07,220.0,286.6774,286.6774,286.5541,286.5541,220.0
2021-12-31 14:45:00,301.98,301.98,301.98,301.98,100.0,286.4687,286.4687,286.4687,286.4687,100.0
2021-12-31 14:50:00,301.98,302.0,301.65,301.65,1100.0,286.4687,286.4877,286.1556,286.1556,1100.0
2021-12-31 14:55:00,301.82,301.93,301.68,301.93,660.0,286.3169,286.4213,286.1841,286.4213,660.0
2021-12-31 15:00:00,301.89,302.28,301.89,302.28,608.0,286.3833,286.7533,286.3833,286.7533,608.0
2021-12-31 15:05:00,302.14,302.33,302.14,302.33,410.0,286.6205,286.8007,286.6205,286.8007,410.0
2021-12-31 15:10:00,302.21,302.25,302.21,302.25,454.0,286.6869,286.7248,286.6869,286.7248,454.0
2021-12-31 15:15:00,302.1,302.44,302.1,302.16,800.0,286.5825,286.9051,286.5825,286.6394,800.0
2021-12-31 15:20:00,302.23,302.44,302.22,302.41,1493.0,286.7059,286.9051,286.6964,286.8766,1493.0
2021-12-31 15:25:00,302.43,302.6,302.43,302.6,503.0,286.8956,287.0568,286.8956,287.0568,503.0
2021-12-31 15:30:00,302.5,302.5,301.99,302.18,1100.0,286.962,286.962,286.4782,286.6584,1100.0
2021-12-31 15:35:00,302.34,302.38,302.15,302.28,2297.0,286.8102,286.8481,286.63,286.7533,2297.0
2021-12-31 15:40:00,302.38,302.62,302.38,302.62,957.0,286.8481,287.0758,286.8481,287.0758,957.0
2021-12-31 15:45:00,302.62,302.88,302.62,302.68,800.0,287.0758,287.3225,287.0758,287.1327,800.0
2021-12-31 15:50:00,302.37,302.37,301.33,301.37,6381.0,286.8387,286.8387,285.8521,285.89,6381.0
2021-12-31 15:55:00,301.39,301.66,301.24,301.66,16267.0,285.909,286.1651,285.7667,286.1651,16267.0
2022-01-03 09:30:00,303.68,304.99,302.55,304.99,4642.0,288.0814,289.3241,287.0094,289.3241,4642.0
2022-01-03 09:35:00,304.87,305.0,303.92,304.35,2318.0,289.2102,289.3336,288.309,288.717,2318.0
2022-01-03 09:40:00,304.44,304.44,304.15,304.15,300.0,288.8023,288.8023,288.5272,288.5272,300.0
2022-01-03 09:45:00,304.13,304.19,302.95,302.95,3320.0,288.5083,288.5652,287.3889,287.3889,3320.0
2022-01-03 09:50:00,302.42,304.25,302.41,304.05,3707.0,286.8861,288.6221,286.8766,288.4324,3707.0
2022-01-03 09:55:00,303.97,304.83,303.66,304.3,1875.0,288.3565,289.1723,288.0624,288.6695,1875.0
2022-01-03 10:00:00,304.57,304.92,304.07,304.07,1488.0,288.9257,289.2577,288.4513,288.4513,1488.0
2022-01-03 10:05:00,303.9,304.83,303.89,304.75,2218.0,288.2901,289.1723,288.2806,289.0964,2218.0
2022-01-03 10:10:00,305.02,305.9,304.83,305.9,1300.0,289.3525,290.1873,289.1723,290.1873,1300.0
2022-01-03 10:15:00,305.8,306.07,305.52,305.97,1939.0,290.0925,290.3486,289.8269,290.2537,1939.0
2022-01-03 10:20:00,305.88,305.88,305.39,305.39,572.0,290.1684,290.1684,289.7035,289.7035,572.0
2022-01-03 10:25:00,305.32,306.34,305.32,306.09,1515.0,289.6371,290.6047,289.6371,290.3676,1515.0
2022-01-03 10:30:00,306.05,306.05,304.97,305.07,2011.0,290.3296,290.3296,289.3051,289.4,2011.0
2022-01-03 10:35:00,305.61,305.61,305.2,305.29,816.0,289.9122,289.9122,289.5233,289.6087,816.0
2022-01-03 10:40:00,305.11,305.22,304.83,305.13,1220.0,289.4379,289.5423,289.1723,289.4569,1220.0
2022-01-03 10:45:00,304.92,305.29,304.87,305.04,4571.0,289.2577,289.6087,289.2102,289.3715,4571.0
2022-01-03 10:50:00,304.82,304.94,304.66,304.66,700.0,289.1628,289.2767,289.011,289.011,700.0
2022-01-03 10:55:00,304.38,304.59,303.96,303.96,3700.0,288.7454,288.9446,288.347,288.347,3700.0
2022-01-03 11:00:00,304.19,304.72,304.19,304.66,637.0,288.5652,289.068,288.5652,289.011,637.0
2022-01-03 11:05:00,304.57,304.72,304.1,304.16,1750.0,288.9257,289.068,288.4798,288.5367,1750.0
2022-01-03 11:10:00,304.19,304.2,303.5,303.5,1084.0,288.5652,288.5747,287.9106,287.9106,1084.0
2022-01-03 11:15:00,303.75,303.82,303.59,303.64,800.0,288.1478,288.2142,287.996,288.0434,800.0
2022-01-03 11:20:00,303.66,303.94,303.58,303.8,1231.0,288.0624,288.328,287.9865,288.1952,1231.0
2022-01-03 11:25:00,303.48,303.56,303.46,303.48,660.0,287.8916,287.9675,287.8727,287.8916,660.0
2022-01-03 11:30:00,303.74,303.91,303.41,303.41,1893.0,288.1383,288.2996,287.8252,287.8252,1893.0
2022-01-03 11:35:00,303.01,303.01,302.73,302.74,812.0,287.4458,287.4458,287.1802,287.1897,812.0
2022-01-03 11:40:00,302.8,303.4,302.8,303.17,1339.0,287.2466,287.8158,287.2466,287.5976,1339.0
2022-01-03 11:45:00,303.63,303.64,303.19,303.19,1286.0,288.0339,288.0434,287.6165,287.6165,1286.0
2022-01-03 11:50:00,303.12,303.16,302.88,303.08,1049.0,287.5501,287.5881,287.3225,287.5122,1049.0
2022-01-03 11:55:00,303.13,303.13,302.82,303.05,739.0,287.5596,287.5596,287.2655,287.4837,739.0
2022-01-03 12:00:00,303.2,303.75,302.93,303.67,2522.0,287.626,288.1478,287.3699,288.0719,2522.0
2022-01-03 12:05:00,303.6,303.7,303.44,303.63,1891.0,288.0055,288.1003,287.8537,288.0339,1891.0
2022-01-03 12:10:00,303.74,303.78,303.16,303.44,2124.0,288.1383,288.1762,287.5881,287.8537,2124.0
2022-01-03 12:15:00,303.61,303.67,303.37,303.37,3656.0,288.015,288.0719,287.7873,287.7873,3656.0
2022-01-03 12:20:00,303.54,303.67,303.52,303.67,689.0,287.9486,288.0719,287.9296,288.0719,689.0
2022-01-03 12:25:00,303.58,304.01,303.52,303.92,2274.0,287.9865,288.3944,287.9296,288.309,2274.0
2022-01-03 12:30:00,303.87,303.87,303.72,303.85,1300.0,288.2616,288.2616,288.1193,288.2426,1300.0
2022-01-03 12:35:00,303.81,303.86,303.18,303.38,1400.0,288.2047,288.2521,287.6071,287.7968,1400.0
2022-01-03 12:40:00,303.2,303.26,302.9,303.11,1427.0,287.626,287.6829,287.3414,287.5407,1427.0
2022-01-03 12:45:00,303.21,303.22,302.92,303.01,2077.0,287.6355,287.645,287.3604,287.4458,2077.0
2022-01-03 12:50:00,303.12,303.3,303.04,303.19,1602.0,287.5501,287.7209,287.4742,287.6165,1602.0
2022-01-03 12:55:00,303.31,303.31,303.31,303.31,100.0,287.7304,287.7304,287.7304,287.7304,100.0
2022-01-03 13:00:00,303.1,303.2,302.97,303.2,900.0,287.5312,287.626,287.4078,287.626,900.0
2022-01-03 13:05:00,303.08,303.08,302.86,302.88,1040.0,287.5122,287.5122,287.3035,287.3225,1040.0
2022-01-03 13:10:00,302.91,303.52,302.91,303.49,2310.0,287.3509,287.9296,287.3509,287.9011,2310.0
2022-01-03 13:15:00,303.29,303.72,303.2,303.55,1209.0,287.7114,288.1193,287.626,287.9581,1209.0
2022-01-03 13:20:00,303.79,303.79,303.66,303.66,209.0,288.1857,288.1857,288.0624,288.0624,209.0
2022-01-03 13:25:00,303.68,303.68,303.54,303.67,856.0,288.0814,288.0814,287.9486,288.0719,856.0
2022-01-03 13:30:00,303.65,303.65,303.29,303.4,1200.0,288.0529,288.0529,287.7114,287.8158,1200.0
2022-01-03 13:35:00,303.3,303.55,303.19,303.19,1809.0,287.7209,287.9581,287.6165,287.6165,1809.0
2022-01-03 13:40:00,303.22,303.29,303.13,303.25,1984.0,287.645,287.7114,287.5596,287.6735,1984.0
2022-01-03 13:45:00,303.33,303.33,303.04,303.04,962.0,287.7494,287.7494,287.4742,287.4742,962.0
2022-01-03 13:50:00,303.24,303.29,303.16,303.26,1200.0,287.664,287.7114,287.5881,287.6829,1200.0
2022-01-03 13:55:00,303.39,303.52,303.38,303.52,938.0,287.8063,287.9296,287.7968,287.9296,938.0
2022-01-03 14:00:00,303.69,303.69,303.42,303.59,3624.0,288.0909,288.0909,287.8347,287.996,3624.0
2022-01-03 14:05:00,303.48,303.88,303.48,303.73,1730.0,287.8916,288.2711,287.8916,288.1288,1730.0
2022-01-03 14:10:00,303.66,303.69,303.55,303.64,610.0,288.0624,288.0909,287.9581,288.0434,610.0
2022-01-03 14:15:00,303.54,303.69,303.51,303.51,1086.0,287.9486,288.0909,287.9201,287.9201,1086.0
2022-01-03 14:20:00,303.51,303.67,303.32,303.32,1434.0,287.9201,288.0719,287.7399,287.7399,1434.0
2022-01-03 14:25:00,303.32,303.6,303.15,303.6,1472.0,287.7399,288.0055,287.5786,288.0055,1472.0
2022-01-03 14:30:00,303.54,303.63,303.35,303.53,2574.0,287.9486,288.0339,287.7683,287.9391,2574.0
2022-01-03 14:35:00,303.5,303.5,303.33,303.41,1300.0,287.9106,287.9106,287.7494,287.8252,1300.0
2022-01-03 14:40:00,303.51,303.91,303.51,303.91,1900.0,287.9201,288.2996,287.9201,288.2996,1900.0
2022-01-03 14:45:00,303.9,303.9,303.46,303.46,2972.0,288.2901,288.2901,287.8727,287.8727,2972.0
2022-01-03 14:50:00,303.41,303.41,303.24,303.28,900.0,287.8252,287.8252,287.664,287.7019,900.0
2022-01-03 14:55:00,303.3,303.52,303.07,303.52,3368.0,287.7209,287.9296,287.5027,287.9296,3368.0
2022-01-03 15:00:00,303.53,303.55,303.25,303.35,1625.0,287.9391,287.9581,287.6735,287.7683,1625.0
2022-01-03 15:05:00,303.37,303.48,303.26,303.42,1754.0,287.7873,287.8916,287.6829,287.8347,1754.0
2022-01-03 15:10:00,303.4,303.41,303.18,303.19,2709.0,287.8158,287.8252,287.6071,287.6165,2709.0
2022-01-03 15:15:00,303.19,303.39,303.08,303.39,2328.0,287.6165,287.8063,287.5122,287.8063,2328.0
2022-01-03 15:20:00,303.36,303.45,303.25,303.29,3843.0,287.7778,287.8632,287.6735,287.7114,3843.0
2022-01-03 15:25:00,303.36,303.44,303.09,303.19,2350.0,287.7778,287.8537,287.5217,287.6165,2350.0
2022-01-03 15:30:00,303.22,303.33,303.0,303.08,6162.0,287.645,287.7494,287.4363,287.5122,6162.0
2022-01-03 15:35:00,303.13,303.47,303.1,303.11,4207.0,287.5596,287.8822,287.5312,287.5407,4207.0
2022-01-03 15:40:00,303.11,303.29,302.71,302.98,4872.0,287.5407,287.7114,287.1612,287.4173,4872.0
2022-01-03 15:45:00,303.05,304.05,302.95,304.05,8332.0,287.4837,288.4324,287.3889,288.4324,8332.0
2022-01-03 15:50:00,304.05,304.21,303.53,303.74,11952.0,288.4324,288.5842,287.9391,288.1383,11952.0
2022-01-03 15:55:00,303.78,304.28,303.51,304.27,22744.0,288.1762,288.6506,287.9201,288.6411,22744.0
2022-01-04 09:30:00,308.54,311.0,306.23,310.44,9643.0,292.6917,295.0254,290.5004,294.4941,9643.0
2022-01-04 09:35:00,310.13,311.53,310.01,311.09,1400.0,294.2001,295.5282,294.0862,295.1108,1400.0
2022-01-04 09:40:00,311.94,313.0,311.79,312.36,4724.0,295.9171,296.9226,295.7748,296.3155,4724.0
2022-01-04 09:45:00,312.01,313.19,312.01,313.12,4063.0,295.9835,297.1029,295.9835,297.0365,4063.0
2022-01-04 09:50:00,313.21,314.44,312.98,313.86,10480.0,297.1219,298.2887,296.9037,297.7385,10480.0
2022-01-04 09:55:00,313.91,313.91,313.01,313.75,2484.0,297.7859,297.7859,296.9321,297.6341,2484.0
2022-01-04 10:00:00,313.75,314.53,313.63,314.53,8977.0,297.6341,298.3741,297.5203,298.3741,8977.0
2022-01-04 10:05:00,314.37,314.56,313.75,314.07,20225.0,298.2223,298.4025,297.6341,297.9377,20225.0
2022-01-04 10:10:00,314.04,315.79,314.03,315.34,8198.0,297.9092,299.5693,297.8997,299.1425,8198.0
2022-01-04 10:15:00,315.43,315.95,314.91,315.79,4375.0,299.2278,299.7211,298.7345,299.5693,4375.0
2022-01-04 10:20:00,315.86,316.39,315.26,316.07,4967.0,299.6357,300.1385,299.0666,299.835,4967.0
2022-01-04 10:25:00,316.35,316.35,315.2,315.8,3391.0,300.1006,300.1006,299.0096,299.5788,3391.0
2022-01-04 10:30:00,316.01,316.34,315.24,315.43,2800.0,299.778,300.0911,299.0476,299.2278,2800.0
2022-01-04 10:35:00,315.3,315.76,314.79,315.59,3102.0,299.1045,299.5409,298.6207,299.3796,3102.0
2022-01-04 10:40:00,315.62,316.1,315.51,315.73,3419.0,299.4081,299.8634,299.3037,299.5124,3419.0
2022-01-04 10:45:00,315.7,316.18,315.63,315.83,4752.0,299.484,299.9393,299.4176,299.6073,4752.0
2022-01-04 10:50:00,315.85,316.45,315.85,316.11,3328.0,299.6263,300.1954,299.6263,299.8729,3328.0
2022-01-04 10:55:00,316.83,316.83,316.04,316.17,2300.0,300.5559,300.5559,299.8065,299.9298,2300.0
2022-01-04 11:00:00,316.2,316.2,314.66,315.03,4584.0,299.9583,299.9583,298.4974,298.8484,4584.0
2022-01-04 11:05:00,315.22,316.12,315.11,315.55,3994.0,299.0286,299.8824,298.9243,299.3417,3994.0
2022-01-04 11:10:00,315.55,316.05,315.4,316.05,7260.0,299.3417,299.816,299.1994,299.816,7260.0
2022-01-04 11:15:00,315.85,315.99,315.31,315.34,2734.0,299.6263,299.7591,299.114,299.1425,2734.0
2022-01-04 11:20:00,315.29,315.3,314.77,315.11,3130.0,299.095,299.1045,298.6017,298.9243,3130.0
2022-01-04 11:25:00,315.2,315.38,314.79,314.81,4427.0,299.0096,299.1804,298.6207,298.6397,4427.0
2022-01-04 11:30:00,315.04,315.28,314.81,315.12,1409.0,298.8579,299.0855,298.6397,298.9338,1409.0
2022-01-04 11:35:00,315.47,315.73,315.34,315.67,2617.0,299.2658,299.5124,299.1425,299.4555,2617.0
2022-01-04 11:40:00,315.54,316.0,315.5,315.95,2268.0,299.3322,299.7686,299.2942,299.7211,2268.0
2022-01-04 11:45:00,315.79,316.37,315.78,316.22,3495.0,299.5693,300.1195,299.5599,299.9773,3495.0
2022-01-04 11:50:00,316.36,316.42,316.13,316.38,876.0,300.1101,300.167,299.8919,300.129,876.0
2022-01-04 11:55:00,316.41,316.47,316.4,316.43,701.0,300.1575,300.2144,300.148,300.1765,701.0
2022-01-04 12:00:00,316.28,316.87,316.28,316.65,2196.0,300.0342,300.5939,300.0342,300.3852,2196.0
2022-01-04 12:05:00,316.79,316.79,315.91,316.06,8109.0,300.518,300.518,299.6832,299.8255,8109.0
2022-01-04 12:10:00,315.99,316.21,315.94,315.94,1297.0,299.7591,299.9678,299.7116,299.7116,1297.0
2022-01-04 12:15:00,316.05,316.12,315.85,316.06,4130.0,299.816,299.8824,299.6263,299.8255,4130.0
2022-01-04 12:20:00,315.97,317.79,315.67,317.57,54460.0,299.7401,301.4666,299.4555,301.2579,54460.0
2022-01-04 12:25:00,317.47,318.3,317.42,318.09,8877.0,301.163,301.9504,301.1156,301.7512,8877.0
2022-01-04 12:30:00,318.11,318.11,317.26,317.26,2910.0,301.7702,301.7702,300.9638,300.9638,2910.0
2022-01-04 12:35:00,317.52,318.11,317.46,317.89,1712.0,301.2105,301.7702,301.1536,301.5615,1712.0
2022-01-04 12:40:00,317.88,318.32,317.88,318.29,903.0,301.552,301.9694,301.552,301.9409,903.0
2022-01-04 12:45:00,318.18,318.18,317.9,318.18,4248.0,301.8366,301.8366,301.571,301.8366,4248.0
2022-01-04 12:50:00,318.28,318.84,318.28,318.69,4477.0,301.9314,302.4627,301.9314,302.3204,4477.0
2022-01-04 12:55:00,318.8,318.99,318.38,318.73,3854.0,302.4247,302.605,302.0263,302.3583,3854.0
2022-01-04 13:00:00,318.76,318.76,317.95,318.48,1470.0,302.3868,302.3868,301.6184,302.1212,1470.0
2022-01-04 13:05:00,318.47,319.47,318.47,319.09,8049.0,302.1117,303.0603,302.1117,302.6998,8049.0
2022-01-04 13:10:00,319.03,319.07,318.73,318.75,2120.0,302.6429,302.6809,302.3583,302.3773,2120.0
2022-01-04 13:15:00,318.89,318.93,318.38,318.58,2411.0,302.5101,302.5481,302.0263,302.216,2411.0
2022-01-04 13:20:00,318.66,318.66,318.33,318.5,2707.0,302.2919,302.2919,301.9789,302.1401,2707.0
2022-01-04 13:25:00,318.39,318.6,318.23,318.24,2406.0,302.0358,302.235,301.884,301.8935,2406.0
2022-01-04 13:30:00,318.11,318.17,317.52,317.53,1596.0,301.7702,301.8271,301.2105,301.22,1596.0
2022-01-04 13:35:00,317.25,317.69,317.12,317.69,3603.0,300.9543,301.3717,300.831,301.3717,3603.0
2022-01-04 13:40:00,317.58,317.58,316.84,317.14,4536.0,301.2674,301.2674,300.5654,300.85,4536.0
2022-01-04 13:45:00,317.14,317.58,317.1,317.5,1989.0,300.85,301.2674,300.8121,301.1915,1989.0
2022-01-04 13:50:00,317.6,317.8,317.38,317.52,3240.0,301.2864,301.4761,301.0777,301.2105,3240.0
2022-01-04 13:55:00,317.51,317.51,317.31,317.36,4293.0,301.201,301.201,301.0113,301.0587,4293.0
2022-01-04 14:00:00,317.45,318.05,317.45,318.05,3023.0,301.1441,301.7133,301.1441,301.7133,3023.0
2022-01-04 14:05:00,317.9,317.98,317.51,317.57,4614.0,301.571,301.6468,301.201,301.2579,4614.0
2022-01-04 14:10:00,317.71,317.77,317.45,317.59,2861.0,301.3907,301.4476,301.1441,301.2769,2861.0
2022-01-04 14:15:00,317.53,317.83,317.53,317.59,1498.0,301.22,301.5046,301.22,301.2769,1498.0
2022-01-04 14:20:00,317.45,317.55,317.27,317.28,3034.0,301.1441,301.2389,300.9733,300.9828,3034.0
2022-01-04 14:25:00,317.27,317.45,317.2,317.44,5745.0,300.9733,301.1441,300.9069,301.1346,5745.0
2022-01-04 14:30:00,317.56,317.87,317.36,317.44,3971.0,301.2484,301.5425,301.0587,301.1346,3971.0
2022-01-04 14:35:00,317.35,317.5,316.95,317.06,3303.0,301.0492,301.1915,300.6698,300.7741,3303.0
2022-01-04 14:40:00,317.14,317.59,317.08,317.25,3226.0,300.85,301.2769,300.7931,300.9543,3226.0
2022-01-04 14:45:00,317.44,317.55,317.3,317.55,2173.0,301.1346,301.2389,301.0018,301.2389,2173.0
2022-01-04 14:50:00,317.64,317.76,317.56,317.74,2127.0,301.3243,301.4382,301.2484,301.4192,2127.0
2022-01-04 14:55:00,317.76,318.04,317.31,317.74,6274.0,301.4382,301.7038,301.0113,301.4192,6274.0
2022-01-04 15:00:00,317.56,318.03,317.53,317.83,6098.0,301.2484,301.6943,301.22,301.5046,6098.0
2022-01-04 15:05:00,317.52,317.79,317.52,317.69,3462.0,301.2105,301.4666,301.2105,301.3717,3462.0
2022-01-04 15:10:00,317.8,317.86,317.47,317.53,5055.0,301.4761,301.533,301.163,301.22,5055.0
2022-01-04 15:15:00,317.56,317.56,316.67,316.67,5113.0,301.2484,301.2484,300.4041,300.4041,5113.0
2022-01-04 15:20:00,316.77,316.91,316.37,316.67,6183.0,300.499,300.6318,300.1195,300.4041,6183.0
2022-01-04 15:25:00,316.67,316.94,316.59,316.61,3619.0,300.4041,300.6603,300.3282,300.3472,3619.0
2022-01-04 15:30:00,316.65,317.26,316.45,317.23,6965.0,300.3852,300.9638,300.1954,300.9354,6965.0
2022-01-04 15:35:00,317.29,317.95,317.29,317.89,4495.0,300.9923,301.6184,300.9923,301.5615,4495.0
2022-01-04 15:40:00,317.81,318.52,317.81,318.44,5169.0,301.4856,302.1591,301.4856,302.0832,5169.0
2022-01-04 15:45:00,318.63,318.76,318.1,318.18,6350.0,302.2635,302.3868,301.7607,301.8366,6350.0
2022-01-04 15:50:00,318.09,318.7,318.09,318.15,13893.0,301.7512,302.3299,301.7512,301.8081,13893.0
2022-01-04 15:55:00,318.14,318.24,317.82,318.14,30252.0,301.7986,301.8935,301.4951,301.7986,30252.0
2022-01-05 09:30:00,323.2,323.2,321.72,322.54,11556.0,306.5987,306.5987,305.1947,305.9726,11556.0
2022-01-05 09:35:00,322.7,323.35,321.26,321.41,4615.0,306.1244,306.741,304.7584,304.9007,4615.0
2022-01-05 09:40:00,322.0,322.34,321.05,321.71,3442.0,305.4604,305.7829,304.5592,305.1853,3442.0
2022-01-05 09:45:00,321.67,321.72,320.0,320.7,3308.0,305.1473,305.1947,303.5631,304.2271,3308.0
2022-01-05 09:50:00,321.54,322.02,321.38,321.44,4109.0,305.024,305.4793,304.8722,304.9291,4109.0
2022-01-05 09:55:00,321.29,322.0,321.0,321.18,3098.0,304.7868,305.4604,304.5117,304.6825,3098.0
2022-01-05 10:00:00,321.72,321.74,320.65,320.96,4103.0,305.1947,305.2137,304.1797,304.4738,4103.0
2022-01-05 10:05:00,321.83,322.33,321.83,322.33,1628.0,305.2991,305.7734,305.2991,305.7734,1628.0
2022-01-05 10:10:00,322.61,323.26,322.51,322.91,5240.0,306.039,306.6556,305.9442,306.3236,5240.0
2022-01-05 10:15:00,322.98,323.28,322.51,322.83,4734.0,306.39,306.6746,305.9442,306.2477,4734.0
2022-01-05 10:20:00,322.77,323.09,322.64,322.87,5685.0,306.1908,306.4944,306.0675,306.2857,5685.0
2022-01-05 10:25:00,323.02,323.17,322.12,322.59,3015.0,306.428,306.5703,305.5742,306.0201,3015.0
2022-01-05 10:30:00,322.29,322.56,321.94,321.98,5219.0,305.7355,305.9916,305.4034,305.4414,5219.0
2022-01-05 10:35:00,322.09,322.18,320.97,320.97,5811.0,305.5457,305.6311,304.4833,304.4833,5811.0
2022-01-05 10:40:00,320.97,321.04,320.0,320.93,4742.0,304.4833,304.5497,303.5631,304.4453,4742.0
2022-01-05 10:45:00,320.7,320.94,320.28,320.72,3555.0,304.2271,304.4548,303.8287,304.2461,3555.0
2022-01-05 10:50:00,320.58,320.83,320.12,320.82,4337.0,304.1133,304.3505,303.6769,304.341,4337.0
2022-01-05 10:55:00,320.84,321.08,320.54,320.72,3700.0,304.3599,304.5876,304.0754,304.2461,3700.0
2022-01-05 11:00:00,320.75,320.9,320.43,320.83,4016.0,304.2746,304.4169,303.971,304.3505,4016.0
2022-01-05 11:05:00,321.17,321.26,320.75,321.18,4158.0,304.673,304.7584,304.2746,304.6825,4158.0
2022-01-05 11:10:00,321.19,321.61,320.86,321.61,5181.0,304.692,305.0904,304.3789,305.0904,5181.0
2022-01-05 11:15:00,321.81,321.82,321.4,321.79,4486.0,305.2801,305.2896,304.8912,305.2611,4486.0
2022-01-05 11:20:00,322.09,322.27,321.74,321.77,2736.0,305.5457,305.7165,305.2137,305.2422,2736.0
2022-01-05 11:25:00,321.79,321.79,321.27,321.36,2184.0,305.2611,305.2611,304.7679,304.8532,2184.0
2022-01-05 11:30:00,321.36,321.63,321.06,321.46,4682.0,304.8532,305.1094,304.5686,304.9481,4682.0
2022-01-05 11:35:00,321.53,321.63,320.84,321.21,2212.0,305.0145,305.1094,304.3599,304.7109,2212.0
2022-01-05 11:40:00,321.13,321.49,319.95,320.02,15715.0,304.635,304.9766,303.5157,303.5821,15715.0
2022-01-05 11:45:00,320.05,320.38,319.57,320.09,8207.0,303.6105,303.9236,303.1552,303.6485,8207.0
2022-01-05 11:50:00,320.3,320.64,320.07,320.64,1501.0,303.8477,304.1702,303.6295,304.1702,1501.0
2022-01-05 11:55:00,320.78,320.78,320.24,320.26,3643.0,304.303,304.303,303.7908,303.8097,3643.0
2022-01-05 12:00:00,320.26,320.68,320.23,320.68,535.0,303.8097,304.2082,303.7813,304.2082,535.0
2022-01-05 12:05:00,320.78,320.96,320.78,320.92,1120.0,304.303,304.4738,304.303,304.4358,1120.0
2022-01-05 12:10:00,320.83,321.11,320.83,321.0,700.0,304.3505,304.6161,304.3505,304.5117,700.0
2022-01-05 12:15:00,321.0,321.09,320.56,320.66,3509.0,304.5117,304.5971,304.0943,304.1892,3509.0
2022-01-05 12:20:00,320.78,320.79,320.69,320.72,700.0,304.303,304.3125,304.2176,304.2461,700.0
2022-01-05 12:25:00,320.89,321.18,320.82,321.06,3667.0,304.4074,304.6825,304.341,304.5686,3667.0
2022-01-05 12:30:00,320.97,321.29,320.88,320.88,3501.0,304.4833,304.7868,304.3979,304.3979,3501.0
2022-01-05 12:35:00,320.74,320.74,320.33,320.48,3378.0,304.2651,304.2651,303.8761,304.0184,3378.0
2022-01-05 12:40:00,320.37,320.45,320.14,320.29,1743.0,303.9141,303.99,303.6959,303.8382,1743.0
2022-01-05 12:45:00,320.14,320.19,319.84,319.9,2484.0,303.6959,303.7433,303.4113,303.4682,2484.0
2022-01-05 12:50:00,319.81,320.13,319.69,320.06,3715.0,303.3829,303.6864,303.269,303.62,3715.0
2022-01-05 12:55:00,320.2,320.35,320.0,320.35,2120.0,303.7528,303.8951,303.5631,303.8951,2120.0
2022-01-05 13:00:00,320.34,320.44,320.18,320.37,2754.0,303.8856,303.9805,303.7338,303.9141,2754.0
2022-01-05 13:05:00,320.45,320.45,319.7,319.7,4244.0,303.99,303.99,303.2785,303.2785,4244.0
2022-01-05 13:10:00,319.8,319.92,319.62,319.71,3346.0,303.3734,303.4872,303.2026,303.288,3346.0
2022-01-05 13:15:00,319.86,319.86,319.26,319.26,6600.0,303.4303,303.4303,302.8611,302.8611,6600.0
2022-01-05 13:20:00,319.49,319.49,319.29,319.37,1425.0,303.0793,303.0793,302.8896,302.9655,1425.0
2022-01-05 13:25:00,319.32,319.33,318.97,319.13,1380.0,302.918,302.9275,302.586,302.7378,1380.0
2022-01-05 13:30:00,319.35,319.68,319.34,319.45,3850.0,302.9465,303.2595,302.937,303.0413,3850.0
2022-01-05 13:35:00,319.56,319.69,319.23,319.23,2285.0,303.1457,303.269,302.8326,302.8326,2285.0
2022-01-05 13:40:00,319.42,319.42,318.94,319.1,2850.0,303.0129,303.0129,302.5575,302.7093,2850.0
2022-01-05 13:45:00,319.02,319.23,319.01,319.16,1914.0,302.6334,302.8326,302.6239,302.7662,1914.0
2022-01-05 13:50:00,319.25,319.27,318.96,319.04,2439.0,302.8516,302.8706,302.5765,302.6524,2439.0
2022-01-05 13:55:00,319.17,319.79,319.1,319.71,1669.0,302.7757,303.3639,302.7093,303.288,1669.0
2022-01-05 14:00:00,319.71,319.87,318.5,318.85,7562.0,303.288,303.4398,302.1401,302.4722,7562.0
2022-01-05 14:05:00,319.2,319.3,318.51,318.87,2523.0,302.8042,302.899,302.1496,302.4911,2523.0
2022-01-05 14:10:00,318.69,318.88,318.09,318.21,4941.0,302.3204,302.5006,301.7512,301.865,4941.0
2022-01-05 14:15:00,318.24,318.51,317.33,317.33,3402.0,301.8935,302.1496,301.0302,301.0302,3402.0
2022-01-05 14:20:00,317.57,317.9,317.52,317.57,2860.0,301.2579,301.571,301.2105,301.2579,2860.0
2022-01-05 14:25:00,317.54,317.81,317.24,317.41,5396.0,301.2295,301.4856,300.9449,301.1061,5396.0
2022-01-05 14:30:00,317.34,317.49,316.78,316.84,1842.0,301.0397,301.182,300.5085,300.5654,1842.0
2022-01-05 14:35:00,316.77,317.1,316.61,316.8,3695.0,300.499,300.8121,300.3472,300.5275,3695.0
2022-01-05 14:40:00,316.8,316.8,316.03,316.13,2100.0,300.5275,300.5275,299.797,299.8919,2100.0
2022-01-05 14:45:00,316.04,316.42,315.74,316.41,4113.0,299.8065,300.167,299.5219,300.1575,4113.0
2022-01-05 14:50:00,316.52,316.7,316.01,316.02,4526.0,300.2618,300.4326,299.778,299.7875,4526.0
2022-01-05 14:55:00,315.99,316.75,315.97,316.57,3540.0,299.7591,300.48,299.7401,300.3093,3540.0
2022-01-05 15:00:00,316.25,316.77,316.1,316.17,2771.0,300.0057,300.499,299.8634,299.9298,2771.0
2022-01-05 15:05:00,316.01,316.01,315.14,315.71,5225.0,299.778,299.778,298.9527,299.4934,5225.0
2022-01-05 15:10:00,315.99,316.1,315.59,315.75,3827.0,299.7591,299.8634,299.3796,299.5314,3827.0
2022-01-05 15:15:00,315.79,316.25,315.66,316.19,4591.0,299.5693,300.0057,299.446,299.9488,4591.0
2022-01-05 15:20:00,316.63,316.7,316.25,316.5,3933.0,300.3662,300.4326,300.0057,300.2429,3933.0
2022-01-05 15:25:00,316.29,316.5,316.0,316.39,5410.0,300.0437,300.2429,299.7686,300.1385,5410.0
2022-01-05 15:30:00,316.27,316.39,315.3,315.38,6230.0,300.0247,300.1385,299.1045,299.1804,6230.0
2022-01-05 15:35:00,315.45,316.4,315.36,315.94,7191.0,299.2468,300.148,299.1614,299.7116,7191.0
2022-01-05 15:40:00,316.02,316.26,315.83,315.83,3795.0,299.7875,300.0152,299.6073,299.6073,3795.0
2022-01-05 15:45:00,315.68,315.75,314.92,314.92,7033.0,299.465,299.5314,298.744,298.744,7033.0
2022-01-05 15:50:00,314.76,315.54,314.76,315.54,10404.0,298.5922,299.3322,298.5922,299.3322,10404.0
2022-01-05 15:55:00,315.43,315.59,314.51,314.96,28708.0,299.2278,299.3796,298.3551,298.782,28708.0
2022-01-06 09:30:00,317.7,318.08,317.03,317.43,10794.0,301.3812,301.7417,300.7456,301.1251,10794.0
2022-01-06 09:35:00,317.02,318.55,315.96,318.23,1600.0,300.7362,302.1876,299.7306,301.884,1600.0
2022-01-06 09:40:00,318.57,318.99,318.24,318.24,2839.0,302.2065,302.605,301.8935,301.8935,2839.0
2022-01-06 09:45:00,318.09,318.19,316.57,316.69,3186.0,301.7512,301.8461,300.3093,300.4231,3186.0
2022-01-06 09:50:00,316.9,317.04,316.54,316.54,1600.0,300.6223,300.7551,300.2808,300.2808,1600.0
2022-01-06 09:55:00,316.15,316.73,315.26,315.28,2785.0,299.9108,300.4611,299.0666,299.0855,2785.0
2022-01-06 10:00:00,315.34,316.09,315.34,315.72,2870.0,299.1425,299.8539,299.1425,299.5029,2870.0
2022-01-06 10:05:00,315.43,316.1,315.07,316.1,3701.0,299.2278,299.8634,298.8863,299.8634,3701.0
2022-01-06 10:10:00,316.22,316.27,315.34,315.35,1236.0,299.9773,300.0247,299.1425,299.1519,1236.0
2022-01-06 10:15:00,315.75,315.75,314.91,314.91,1752.0,299.5314,299.5314,298.7345,298.7345,1752.0
2022-01-06 10:20:00,314.18,315.17,314.18,315.03,2359.0,298.042,298.9812,298.042,298.8484,2359.0
2022-01-06 10:25:00,315.0,316.46,314.99,315.44,2635.0,298.8199,300.2049,298.8104,299.2373,2635.0
2022-01-06 10:30:00,315.94,316.46,315.53,316.2,2303.0,299.7116,300.2049,299.3227,299.9583,2303.0
2022-01-06 10:35:00,316.13,316.58,316.03,316.27,2968.0,299.8919,300.3188,299.797,300.0247,2968.0
2022-01-06 10:40:00,316.76,316.76,316.74,316.74,892.0,300.4895,300.4895,300.4705,300.4705,892.0
2022-01-06 10:45:00,316.77,317.22,316.5,316.87,4388.0,300.499,300.9259,300.2429,300.5939,4388.0
2022-01-06 10:50:00,317.05,317.18,316.22,316.26,2137.0,300.7646,300.8879,299.9773,300.0152,2137.0
2022-01-06 10:55:00,316.47,316.55,315.07,315.07,4227.0,300.2144,300.2903,298.8863,298.8863,4227.0
2022-01-06 11:00:00,314.98,314.98,314.24,314.24,726.0,298.8009,298.8009,298.099,298.099,726.0
2022-01-06 11:05:00,314.06,315.05,314.06,315.05,1900.0,297.9282,298.8674,297.9282,298.8674,1900.0
2022-01-06 11:10:00,315.0,315.24,314.99,315.18,2600.0,298.8199,299.0476,298.8104,298.9907,2600.0
2022-01-06 11:15:00,315.19,315.61,314.97,314.97,5412.0,299.0002,299.3986,298.7915,298.7915,5412.0
2022-01-06 11:20:00,315.35,315.76,315.32,315.59,1987.0,299.1519,299.5409,299.1235,299.3796,1987.0
2022-01-06 11:25:00,315.35,315.37,314.66,314.96,2004.0,299.1519,299.1709,298.4974,298.782,2004.0
2022-01-06 11:30:00,315.13,315.21,314.69,314.69,1104.0,298.9432,299.0191,298.5258,298.5258,1104.0
2022-01-06 11:35:00,314.96,315.23,314.82,314.95,1523.0,298.782,299.0381,298.6492,298.7725,1523.0
2022-01-06 11:40:00,315.13,315.71,315.13,315.56,905.0,298.9432,299.4934,298.9432,299.3512,905.0
2022-01-06 11:45:00,315.54,316.28,315.5,316.27,1500.0,299.3322,300.0342,299.2942,300.0247,1500.0
2022-01-06 11:50:00,316.06,316.24,315.61,315.99,8151.0,299.8255,299.9962,299.3986,299.7591,8151.0
2022-01-06 11:55:00,315.98,316.28,315.92,316.28,902.0,299.7496,300.0342,299.6927,300.0342,902.0
2022-01-06 12:00:00,316.35,316.81,316.27,316.81,966.0,300.1006,300.5369,300.0247,300.5369,966.0
2022-01-06 12:05:00,316.85,317.45,316.85,317.33,1445.0,300.5749,301.1441,300.5749,301.0302,1445.0
2022-01-06 12:10:00,317.61,318.55,317.53,318.33,10569.0,301.2959,302.1876,301.22,301.9789,10569.0
2022-01-06 12:15:00,318.44,318.58,318.22,318.28,1270.0,302.0832,302.216,301.8745,301.9314,1270.0
2022-01-06 12:20:00,318.44,318.91,318.37,318.76,600.0,302.0832,302.5291,302.0168,302.3868,600.0
2022-01-06 12:25:00,318.82,319.22,318.82,319.13,946.0,302.4437,302.8232,302.4437,302.7378,946.0
2022-01-06 12:30:00,318.91,318.91,318.65,318.66,902.0,302.5291,302.5291,302.2824,302.2919,902.0
2022-01-06 12:35:00,318.65,319.43,318.65,319.2,2624.0,302.2824,303.0224,302.2824,302.8042,2624.0
2022-01-06 12:40:00,319.6,319.88,319.6,319.86,900.0,303.1836,303.4493,303.1836,303.4303,900.0
2022-01-06 12:45:00,319.71,319.89,319.18,319.88,4023.0,303.288,303.4587,302.7852,303.4493,4023.0
2022-01-06 12:50:00,319.82,319.82,319.74,319.81,400.0,303.3923,303.3923,303.3164,303.3829,400.0
2022-01-06 12:55:00,320.0,320.08,319.78,320.03,2550.0,303.5631,303.639,303.3544,303.5916,2550.0
2022-01-06 13:00:00,319.45,319.91,319.45,319.91,750.0,303.0413,303.4777,303.0413,303.4777,750.0
2022-01-06 13:05:00,319.81,319.93,319.46,319.78,1675.0,303.3829,303.4967,303.0508,303.3544,1675.0
2022-01-06 13:10:00,319.64,319.8,319.48,319.48,802.0,303.2216,303.3734,303.0698,303.0698,802.0
2022-01-06 13:15:00,319.4,319.4,319.17,319.27,927.0,302.9939,302.9939,302.7757,302.8706,927.0
2022-01-06 13:20:00,319.31,319.38,318.86,318.86,1500.0,302.9085,302.9749,302.4816,302.4816,1500.0
2022-01-06 13:25:00,318.74,318.74,318.35,318.42,440.0,302.3678,302.3678,301.9978,302.0642,440.0
2022-01-06 13:30:00,318.44,318.44,318.11,318.39,1260.0,302.0832,302.0832,301.7702,302.0358,1260.0
2022-01-06 13:35:00,318.83,318.85,318.56,318.56,1006.0,302.4532,302.4722,302.1971,302.1971,1006.0
2022-01-06 13:40:00,318.84,319.0,318.55,318.64,1400.0,302.4627,302.6145,302.1876,302.2729,1400.0
2022-01-06 13:45:00,318.7,319.01,318.59,318.69,1544.0,302.3299,302.6239,302.2255,302.3204,1544.0
2022-01-06 13:50:00,318.78,318.8,318.43,318.8,636.0,302.4058,302.4247,302.0737,302.4247,636.0
2022-01-06 13:55:00,319.24,319.24,318.87,319.1,1841.0,302.8421,302.8421,302.4911,302.7093,1841.0
2022-01-06 14:00:00,319.09,319.23,318.76,318.76,5309.0,302.6998,302.8326,302.3868,302.3868,5309.0
2022-01-06 14:05:00,318.73,318.73,318.44,318.6,902.0,302.3583,302.3583,302.0832,302.235,902.0
2022-01-06 14:10:00,318.96,319.3,318.7,318.72,1041.0,302.5765,302.899,302.3299,302.3488,1041.0
2022-01-06 14:15:00,319.22,319.35,319.11,319.32,978.0,302.8232,302.9465,302.7188,302.918,978.0
2022-01-06 14:20:00,319.31,319.52,319.31,319.52,1558.0,302.9085,303.1077,302.9085,303.1077,1558.0
2022-01-06 14:25:00,319.42,319.58,319.42,319.55,700.0,303.0129,303.1647,303.0129,303.1362,700.0
2022-01-06 14:30:00,319.35,319.56,318.9,318.91,2969.0,302.9465,303.1457,302.5196,302.5291,2969.0
2022-01-06 14:35:00,319.25,319.67,319.09,319.67,402.0,302.8516,303.25,302.6998,303.25,402.0
2022-01-06 14:40:00,319.62,319.85,319.55,319.62,1443.0,303.2026,303.4208,303.1362,303.2026,1443.0
2022-01-06 14:45:00,319.77,319.77,319.4,319.4,1202.0,303.3449,303.3449,302.9939,302.9939,1202.0
2022-01-06 14:50:00,319.72,320.0,319.71,319.99,1499.0,303.2975,303.5631,303.288,303.5536,1499.0
2022-01-06 14:55:00,320.0,320.0,319.71,319.92,2540.0,303.5631,303.5631,303.288,303.4872,2540.0
2022-01-06 15:00:00,319.96,319.99,319.76,319.91,1847.0,303.5251,303.5536,303.3354,303.4777,1847.0
2022-01-06 15:05:00,319.98,320.0,319.46,319.46,2751.0,303.5441,303.5631,303.0508,303.0508,2751.0
2022-01-06 15:10:00,319.3,319.57,319.18,319.18,3519.0,302.899,303.1552,302.7852,302.7852,3519.0
2022-01-06 15:15:00,318.97,318.99,318.54,318.54,2781.0,302.586,302.605,302.1781,302.1781,2781.0
2022-01-06 15:20:00,318.61,318.73,318.39,318.73,3388.0,302.2445,302.3583,302.0358,302.3583,3388.0
2022-01-06 15:25:00,318.6,319.05,318.6,319.05,3381.0,302.235,302.6619,302.235,302.6619,3381.0
2022-01-06 15:30:00,318.9,318.9,318.4,318.55,2883.0,302.5196,302.5196,302.0453,302.1876,2883.0
2022-01-06 15:35:00,318.79,318.88,318.49,318.49,1100.0,302.4152,302.5006,302.1307,302.1307,1100.0
2022-01-06 15:40:00,318.56,319.2,318.56,319.19,2425.0,302.1971,302.8042,302.1971,302.7947,2425.0
2022-01-06 15:45:00,319.12,319.28,318.67,318.67,2877.0,302.7283,302.8801,302.3014,302.3014,2877.0
2022-01-06 15:50:00,319.11,319.11,318.58,318.63,6057.0,302.7188,302.7188,302.216,302.2635,6057.0
2022-01-06 15:55:00,318.59,319.3,318.39,319.17,20868.0,302.2255,302.899,302.0358,302.7757,20868.0
2022-01-07 09:30:00,319.47,320.0,317.56,319.16,8620.0,303.0603,303.5631,301.2484,302.7662,8620.0
2022-01-07 09:35:00,318.52,319.0,317.28,317.79,8087.0,302.1591,302.6145,300.9828,301.4666,8087.0
2022-01-07 09:40:00,317.23,319.05,316.7,319.05,1265.0,300.9354,302.6619,300.4326,302.6619,1265.0
2022-01-07 09:45:00,320.0,320.0,318.6,319.28,4750.0,303.5631,303.5631,302.235,302.8801,4750.0
2022-01-07 09:50:00,319.18,319.54,318.98,318.98,2756.0,302.7852,303.1267,302.5955,302.5955,2756.0
2022-01-07 09:55:00,319.19,319.47,319.13,319.16,600.0,302.7947,303.0603,302.7378,302.7662,600.0
2022-01-07 10:00:00,319.43,320.0,319.16,319.91,2369.0,303.0224,303.5631,302.7662,303.4777,2369.0
2022-01-07 10:05:00,319.86,319.87,319.05,319.23,3384.0,303.4303,303.4398,302.6619,302.8326,3384.0
2022-01-07 10:10:00,319.11,319.65,318.59,319.65,2478.0,302.7188,303.2311,302.2255,303.2311,2478.0
2022-01-07 10:15:00,319.56,319.57,318.48,318.83,2551.0,303.1457,303.1552,302.1212,302.4532,2551.0
2022-01-07 10:20:00,318.86,319.53,318.67,319.29,1901.0,302.4816,303.1172,302.3014,302.8896,1901.0
2022-01-07 10:25:00,319.49,319.73,319.0,319.12,7127.0,303.0793,303.307,302.6145,302.7283,7127.0
2022-01-07 10:30:00,318.84,319.22,318.71,318.84,5701.0,302.4627,302.8232,302.3394,302.4627,5701.0
2022-01-07 10:35:00,318.77,319.25,318.71,319.03,6140.0,302.3963,302.8516,302.3394,302.6429,6140.0
2022-01-07 10:40:00,318.61,318.9,317.93,318.75,1790.0,302.2445,302.5196,301.5994,302.3773,1790.0
2022-01-07 10:45:00,318.41,318.42,317.29,317.29,1525.0,302.0548,302.0642,300.9923,300.9923,1525.0
2022-01-07 10:50:00,316.83,316.86,316.27,316.66,2261.0,300.5559,300.5844,300.0247,300.3947,2261.0
2022-01-07 10:55:00,316.88,317.7,316.88,316.99,4180.0,300.6034,301.3812,300.6034,300.7077,4180.0
2022-01-07 11:00:00,317.17,317.86,317.03,317.54,9752.0,300.8785,301.533,300.7456,301.2295,9752.0
2022-01-07 11:05:00,317.73,318.43,317.58,317.9,3172.0,301.4097,302.0737,301.2674,301.571,3172.0
2022-01-07 11:10:00,317.68,317.84,317.24,317.24,6858.0,301.3623,301.514,300.9449,300.9449,6858.0
2022-01-07 11:15:00,317.23,317.5,316.78,317.29,6022.0,300.9354,301.1915,300.5085,300.9923,6022.0
2022-01-07 11:20:00,317.31,318.36,317.31,318.35,3830.0,301.0113,302.0073,301.0113,301.9978,3830.0
2022-01-07 11:25:00,318.03,318.48,318.03,318.48,3843.0,301.6943,302.1212,301.6943,302.1212,3843.0
2022-01-07 11:30:00,318.31,318.68,318.11,318.11,2200.0,301.9599,302.3109,301.7702,301.7702,2200.0
2022-01-07 11:35:00,318.14,318.59,318.14,318.42,1745.0,301.7986,302.2255,301.7986,302.0642,1745.0
2022-01-07 11:40:00,318.55,319.32,318.55,318.73,1918.0,302.1876,302.918,302.1876,302.3583,1918.0
2022-01-07 11:45:00,318.44,319.3,318.44,319.13,2900.0,302.0832,302.899,302.0832,302.7378,2900.0
2022-01-07 11:50:00,319.47,319.98,319.35,319.5,5369.0,303.0603,303.5441,302.9465,303.0888,5369.0
2022-01-07 11:55:00,319.5,319.62,318.96,319.22,21721.0,303.0888,303.2026,302.5765,302.8232,21721.0
2022-01-07 12:00:00,319.46,319.47,318.58,318.58,3840.0,303.0508,303.0603,302.216,302.216,3840.0
2022-01-07 12:05:00,318.65,319.04,318.59,318.65,2674.0,302.2824,302.6524,302.2255,302.2824,2674.0
2022-01-07 12:10:00,318.61,319.01,318.48,318.83,7016.0,302.2445,302.6239,302.1212,302.4532,7016.0
2022-01-07 12:15:00,318.81,319.15,318.73,318.94,6076.0,302.4342,302.7568,302.3583,302.5575,6076.0
2022-01-07 12:20:00,318.72,318.72,318.3,318.42,2120.0,302.3488,302.3488,301.9504,302.0642,2120.0
2022-01-07 12:25:00,318.42,318.78,318.26,318.77,1675.0,302.0642,302.4058,301.9125,302.3963,1675.0
2022-01-07 12:30:00,318.85,318.85,318.43,318.61,853.0,302.4722,302.4722,302.0737,302.2445,853.0
2022-01-07 12:35:00,318.73,318.85,318.57,318.77,3231.0,302.3583,302.4722,302.2065,302.3963,3231.0
2022-01-07 12:40:00,318.78,318.94,318.12,318.25,1226.0,302.4058,302.5575,301.7797,301.903,1226.0
2022-01-07 12:45:00,318.07,318.3,317.54,317.54,1305.0,301.7322,301.9504,301.2295,301.2295,1305.0
2022-01-07 12:50:00,317.77,318.27,317.76,318.11,645.0,301.4476,301.922,301.4382,301.7702,645.0
2022-01-07 12:55:00,318.19,318.36,318.07,318.31,2079.0,301.8461,302.0073,301.7322,301.9599,2079.0
2022-01-07 13:00:00,318.44,318.44,318.02,318.37,2027.0,302.0832,302.0832,301.6848,302.0168,2027.0
2022-01-07 13:05:00,318.26,318.59,318.12,318.12,3002.0,301.9125,302.2255,301.7797,301.7797,3002.0
2022-01-07 13:10:00,318.28,318.63,318.26,318.63,2078.0,301.9314,302.2635,301.9125,302.2635,2078.0
2022-01-07 13:15:00,318.47,318.58,318.28,318.51,1473.0,302.1117,302.216,301.9314,302.1496,1473.0
2022-01-07 13:20:00,318.46,318.51,318.12,318.27,2273.0,302.1022,302.1496,301.7797,301.922,2273.0
2022-01-07 13:25:00,318.37,318.38,317.94,318.07,939.0,302.0168,302.0263,301.6089,301.7322,939.0
2022-01-07 13:30:00,318.16,318.35,317.81,318.35,1949.0,301.8176,301.9978,301.4856,301.9978,1949.0
2022-01-07 13:35:00,318.45,318.49,318.19,318.19,1623.0,302.0927,302.1307,301.8461,301.8461,1623.0
2022-01-07 13:40:00,318.17,318.18,317.96,318.13,1923.0,301.8271,301.8366,301.6279,301.7891,1923.0
2022-01-07 13:45:00,318.02,318.38,317.84,318.29,2741.0,301.6848,302.0263,301.514,301.9409,2741.0
2022-01-07 13:50:00,318.27,318.76,317.93,318.69,8663.0,301.922,302.3868,301.5994,302.3204,8663.0
2022-01-07 13:55:00,318.77,318.86,318.59,318.59,3492.0,302.3963,302.4816,302.2255,302.2255,3492.0
2022-01-07 14:00:00,318.57,318.75,318.39,318.51,6181.0,302.2065,302.3773,302.0358,302.1496,6181.0
2022-01-07 14:05:00,318.44,318.7,318.31,318.41,2425.0,302.0832,302.3299,301.9599,302.0548,2425.0
2022-01-07 14:10:00,318.47,318.88,318.47,318.75,1935.0,302.1117,302.5006,302.1117,302.3773,1935.0
2022-01-07 14:15:00,318.66,319.0,318.66,318.82,1162.0,302.2919,302.6145,302.2919,302.4437,1162.0
2022-01-07 14:20:00,318.86,318.86,318.3,318.62,2104.0,302.4816,302.4816,301.9504,302.254,2104.0
2022-01-07 14:25:00,318.42,318.51,318.29,318.3,1991.0,302.0642,302.1496,301.9409,301.9504,1991.0
2022-01-07 14:30:00,318.33,318.56,318.2,318.48,1723.0,301.9789,302.1971,301.8555,302.1212,1723.0
2022-01-07 14:35:00,318.37,318.88,318.35,318.88,3197.0,302.0168,302.5006,301.9978,302.5006,3197.0
2022-01-07 14:40:00,318.83,318.92,318.61,318.72,1460.0,302.4532,302.5386,302.2445,302.3488,1460.0
2022-01-07 14:45:00,318.95,319.4,318.78,319.12,3117.0,302.567,302.9939,302.4058,302.7283,3117.0
2022-01-07 14:50:00,319.14,319.32,319.13,319.3,1656.0,302.7473,302.918,302.7378,302.899,1656.0
2022-01-07 14:55:00,319.41,319.44,319.29,319.44,2387.0,303.0034,303.0319,302.8896,303.0319,2387.0
2022-01-07 15:00:00,319.48,319.49,318.96,319.04,3438.0,303.0698,303.0793,302.5765,302.6524,3438.0
2022-01-07 15:05:00,319.06,319.38,319.06,319.38,1500.0,302.6714,302.9749,302.6714,302.9749,1500.0
2022-01-07 15:10:00,319.29,319.4,319.15,319.22,2700.0,302.8896,302.9939,302.7568,302.8232,2700.0
2022-01-07 15:15:00,319.37,319.51,319.24,319.31,2244.0,302.9655,303.0983,302.8421,302.9085,2244.0
2022-01-07 15:20:00,319.39,319.42,318.87,319.11,3500.0,302.9844,303.0129,302.4911,302.7188,3500.0
2022-01-07 15:25:00,319.19,319.64,319.04,319.63,9330.0,302.7947,303.2216,302.6524,303.2121,9330.0
2022-01-07 15:30:00,319.61,320.03,319.32,319.71,3825.0,303.1931,303.5916,302.918,303.288,3825.0
2022-01-07 15:35:00,319.76,319.98,319.64,319.86,2928.0,303.3354,303.5441,303.2216,303.4303,2928.0
2022-01-07 15:40:00,319.94,320.2,319.47,319.56,7930.0,303.5062,303.7528,303.0603,303.1457,7930.0
2022-01-07 15:45:00,319.64,320.06,319.28,319.43,7625.0,303.2216,303.62,302.8801,303.0224,7625.0
2022-01-07 15:50:00,319.47,319.78,319.33,319.33,11146.0,303.0603,303.3544,302.9275,302.9275,11146.0
2022-01-07 15:55:00,319.41,319.69,319.2,319.34,35387.0,303.0034,303.269,302.8042,302.937,35387.0
2022-01-10 09:30:00,321.0,321.0,319.47,319.67,82393.0,304.5117,304.5117,303.0603,303.25,82393.0
2022-01-10 09:35:00,319.25,319.8,318.84,319.5,3508.0,302.8516,303.3734,302.4627,303.0888,3508.0
2022-01-10 09:40:00,319.3,319.3,318.47,318.74,1207.0,302.899,302.899,302.1117,302.3678,1207.0
2022-01-10 09:45:00,318.38,318.83,317.9,317.94,3183.0,302.0263,302.4532,301.571,301.6089,3183.0
2022-01-10 09:50:00,317.8,317.8,316.51,316.81,2662.0,301.4761,301.4761,300.2524,300.5369,2662.0
2022-01-10 09:55:00,317.03,317.11,315.71,315.79,11500.0,300.7456,300.8215,299.4934,299.5693,11500.0
2022-01-10 10:00:00,315.7,315.97,314.86,315.27,5618.0,299.484,299.7401,298.6871,299.0761,5618.0
2022-01-10 10:05:00,315.11,315.91,314.82,315.91,7056.0,298.9243,299.6832,298.6492,299.6832,7056.0
2022-01-10 10:10:00,315.9,315.9,312.94,313.06,12068.0,299.6737,299.6737,296.8657,296.9796,12068.0
2022-01-10 10:15:00,313.2,314.48,312.81,313.19,9032.0,297.1124,298.3266,296.7424,297.1029,9032.0
2022-01-10 10:20:00,313.97,314.42,313.52,314.42,1239.0,297.8428,298.2697,297.4159,298.2697,1239.0
2022-01-10 10:25:00,314.41,314.5,313.2,313.96,5753.0,298.2602,298.3456,297.1124,297.8333,5753.0
2022-01-10 10:30:00,314.2,315.59,314.11,314.59,6908.0,298.061,299.3796,297.9756,298.431,6908.0
2022-01-10 10:35:00,314.84,314.93,314.19,314.19,1928.0,298.6681,298.7535,298.0515,298.0515,1928.0
2022-01-10 10:40:00,314.43,314.45,313.4,313.79,1883.0,298.2792,298.2982,297.3021,297.6721,1883.0
2022-01-10 10:45:00,313.95,313.95,312.13,312.13,4112.0,297.8239,297.8239,296.0973,296.0973,4112.0
2022-01-10 10:50:00,312.43,313.31,312.22,313.19,4688.0,296.3819,297.2167,296.1827,297.1029,4688.0
2022-01-10 10:55:00,313.18,313.67,312.71,313.4,3030.0,297.0934,297.5582,296.6475,297.3021,3030.0
2022-01-10 11:00:00,313.49,313.61,312.57,313.48,8586.0,297.3875,297.5013,296.5147,297.378,8586.0
2022-01-10 11:05:00,313.46,314.99,313.32,314.95,1859.0,297.359,298.8104,297.2262,298.7725,1859.0
2022-01-10 11:10:00,314.73,316.0,314.6,315.77,1849.0,298.5638,299.7686,298.4405,299.5504,1849.0
2022-01-10 11:15:00,316.01,316.07,315.41,315.89,3806.0,299.778,299.835,299.2089,299.6642,3806.0
2022-01-10 11:20:00,315.83,315.83,315.36,315.43,2260.0,299.6073,299.6073,299.1614,299.2278,2260.0
2022-01-10 11:25:00,315.45,315.52,315.27,315.5,1201.0,299.2468,299.3132,299.0761,299.2942,1201.0
2022-01-10 11:30:00,315.6,315.6,314.8,314.8,1001.0,299.3891,299.3891,298.6302,298.6302,1001.0
2022-01-10 11:35:00,314.56,314.56,314.56,314.56,100.0,298.4025,298.4025,298.4025,298.4025,100.0
2022-01-10 11:40:00,314.64,314.76,314.37,314.69,16415.0,298.4784,298.5922,298.2223,298.5258,16415.0
2022-01-10 11:45:00,314.81,314.87,314.03,314.06,3901.0,298.6397,298.6966,297.8997,297.9282,3901.0
2022-01-10 11:50:00,314.27,314.91,314.05,314.15,6680.0,298.1274,298.7345,297.9187,298.0136,6680.0
2022-01-10 11:55:00,314.45,314.78,314.35,314.65,1126.0,298.2982,298.6112,298.2033,298.4879,1126.0
2022-01-10 12:00:00,314.61,314.97,314.41,314.44,1436.0,298.45,298.7915,298.2602,298.2887,1436.0
2022-01-10 12:05:00,314.4,315.14,314.11,314.68,6138.0,298.2507,298.9527,297.9756,298.5164,6138.0
2022-01-10 12:10:00,314.9,315.06,314.81,315.05,502.0,298.7251,298.8768,298.6397,298.8674,502.0
2022-01-10 12:15:00,315.38,315.63,315.31,315.62,1473.0,299.1804,299.4176,299.114,299.4081,1473.0
2022-01-10 12:20:00,315.47,315.48,315.25,315.48,2028.0,299.2658,299.2753,299.0571,299.2753,2028.0
2022-01-10 12:25:00,315.5,315.57,314.88,314.94,3377.0,299.2942,299.3606,298.7061,298.763,3377.0
2022-01-10 12:30:00,314.91,314.91,314.32,314.4,1970.0,298.7345,298.7345,298.1748,298.2507,1970.0
2022-01-10 12:35:00,314.49,314.61,314.38,314.41,4231.0,298.3361,298.45,298.2318,298.2602,4231.0
2022-01-10 12:40:00,314.4,314.83,314.18,314.25,6873.0,298.2507,298.6587,298.042,298.1084,6873.0
2022-01-10 12:45:00,314.0,314.87,314.0,314.34,4932.0,297.8713,298.6966,297.8713,298.1938,4932.0
2022-01-10 12:50:00,314.95,316.3,314.91,315.72,3046.0,298.7725,300.0531,298.7345,299.5029,3046.0
2022-01-10 12:55:00,315.51,315.81,315.51,315.76,1449.0,299.3037,299.5883,299.3037,299.5409,1449.0
2022-01-10 13:00:00,315.88,316.07,315.48,315.87,3072.0,299.6547,299.835,299.2753,299.6452,3072.0
2022-01-10 13:05:00,315.99,316.35,315.98,316.0,731.0,299.7591,300.1006,299.7496,299.7686,731.0
2022-01-10 13:10:00,316.17,316.55,315.83,315.83,1274.0,299.9298,300.2903,299.6073,299.6073,1274.0
2022-01-10 13:15:00,315.99,316.12,315.95,315.95,1700.0,299.7591,299.8824,299.7211,299.7211,1700.0
2022-01-10 13:20:00,315.82,316.44,315.65,316.4,802.0,299.5978,300.186,299.4365,300.148,802.0
2022-01-10 13:25:00,316.22,316.22,315.86,315.89,1289.0,299.9773,299.9773,299.6357,299.6642,1289.0
2022-01-10 13:30:00,315.98,316.19,315.83,315.83,565.0,299.7496,299.9488,299.6073,299.6073,565.0
2022-01-10 13:35:00,315.84,316.08,315.72,315.92,1631.0,299.6168,299.8444,299.5029,299.6927,1631.0
2022-01-10 13:40:00,315.98,316.65,315.98,316.41,3944.0,299.7496,300.3852,299.7496,300.1575,3944.0
2022-01-10 13:45:00,316.61,316.7,316.32,316.54,901.0,300.3472,300.4326,300.0721,300.2808,901.0
2022-01-10 13:50:00,316.82,317.11,316.82,316.92,3136.0,300.5464,300.8215,300.5464,300.6413,3136.0
2022-01-10 13:55:00,316.52,317.11,316.44,317.11,4367.0,300.2618,300.8215,300.186,300.8215,4367.0
2022-01-10 14:00:00,316.95,317.4,316.7,317.18,3887.0,300.6698,301.0966,300.4326,300.8879,3887.0
2022-01-10 14:05:00,317.43,317.96,317.17,317.84,1200.0,301.1251,301.6279,300.8785,301.514,1200.0
2022-01-10 14:10:00,317.73,317.93,317.59,317.74,2000.0,301.4097,301.5994,301.2769,301.4192,2000.0
2022-01-10 14:15:00,317.83,318.11,316.8,316.83,3451.0,301.5046,301.7702,300.5275,300.5559,3451.0
2022-01-10 14:20:00,316.82,316.92,316.48,316.67,3751.0,300.5464,300.6413,300.2239,300.4041,3751.0
2022-01-10 14:25:00,316.59,317.0,316.58,317.0,625.0,300.3282,300.7172,300.3188,300.7172,625.0
2022-01-10 14:30:00,316.86,317.05,316.32,316.92,3315.0,300.5844,300.7646,300.0721,300.6413,3315.0
2022-01-10 14:35:00,317.13,317.14,316.81,317.05,2521.0,300.8405,300.85,300.5369,300.7646,2521.0
2022-01-10 14:40:00,317.23,317.41,316.91,317.13,3116.0,300.9354,301.1061,300.6318,300.8405,3116.0
2022-01-10 14:45:00,317.47,317.47,317.33,317.36,600.0,301.163,301.163,301.0302,301.0587,600.0
2022-01-10 14:50:00,317.69,317.69,316.72,317.07,2042.0,301.3717,301.3717,300.4516,300.7836,2042.0
2022-01-10 14:55:00,317.58,317.91,317.58,317.64,700.0,301.2674,301.5804,301.2674,301.3243,700.0
2022-01-10 15:00:00,317.7,317.84,317.02,317.05,3764.0,301.3812,301.514,300.7362,300.7646,3764.0
2022-01-10 15:05:00,316.95,316.96,316.23,316.42,2337.0,300.6698,300.6792,299.9867,300.167,2337.0
2022-01-10 15:10:00,316.89,317.45,316.89,317.15,1953.0,300.6128,301.1441,300.6128,300.8595,1953.0
2022-01-10 15:15:00,317.24,317.25,316.68,316.68,4209.0,300.9449,300.9543,300.4136,300.4136,4209.0
2022-01-10 15:20:00,317.25,317.25,316.54,317.16,2000.0,300.9543,300.9543,300.2808,300.869,2000.0
2022-01-10 15:25:00,317.06,317.49,316.99,317.17,3824.0,300.7741,301.182,300.7077,300.8785,3824.0
2022-01-10 15:30:00,317.28,317.67,316.85,317.67,5328.0,300.9828,301.3528,300.5749,301.3528,5328.0
2022-01-10 15:35:00,317.73,317.78,316.98,316.99,3039.0,301.4097,301.4571,300.6982,300.7077,3039.0
2022-01-10 15:40:00,316.91,317.65,316.87,316.89,7812.0,300.6318,301.3338,300.5939,300.6128,7812.0
2022-01-10 15:45:00,317.1,317.68,316.79,317.13,7378.0,300.8121,301.3623,300.518,300.8405,7378.0
2022-01-10 15:50:00,317.31,318.14,317.26,317.89,13888.0,301.0113,301.7986,300.9638,301.5615,13888.0
2022-01-10 15:55:00,317.87,319.06,317.85,318.84,22307.0,301.5425,302.6714,301.5235,302.4627,22307.0
2022-01-11 09:30:00,319.89,319.89,316.69,317.5,8915.0,303.4587,303.4587,300.4231,301.1915,8915.0
2022-01-11 09:35:00,317.52,318.0,317.44,317.67,2149.0,301.2105,301.6658,301.1346,301.3528,2149.0
2022-01-11 09:40:00,317.11,317.81,316.74,317.81,2479.0,300.8215,301.4856,300.4705,301.4856,2479.0
2022-01-11 09:45:00,317.68,318.31,317.68,318.3,1157.0,301.3623,301.9599,301.3623,301.9504,1157.0
2022-01-11 09:50:00,317.92,318.71,317.87,317.96,4726.0,301.5899,302.3394,301.5425,301.6279,4726.0
2022-01-11 09:55:00,318.36,319.13,318.12,318.12,953.0,302.0073,302.7378,301.7797,301.7797,953.0
2022-01-11 10:00:00,317.19,317.88,316.9,317.42,2300.0,300.8974,301.552,300.6223,301.1156,2300.0
2022-01-11 10:05:00,317.67,317.95,317.52,317.59,2717.0,301.3528,301.6184,301.2105,301.2769,2717.0
2022-01-11 10:10:00,318.0,318.79,317.71,317.71,1300.0,301.6658,302.4152,301.3907,301.3907,1300.0
2022-01-11 10:15:00,317.69,318.75,317.42,318.01,2122.0,301.3717,302.3773,301.1156,301.6753,2122.0
2022-01-11 10:20:00,318.23,318.71,317.95,318.18,1517.0,301.884,302.3394,301.6184,301.8366,1517.0
2022-01-11 10:25:00,317.95,318.14,317.56,317.83,1876.0,301.6184,301.7986,301.2484,301.5046,1876.0
2022-01-11 10:30:00,318.24,318.24,317.13,317.2,7351.0,301.8935,301.8935,300.8405,300.9069,7351.0
2022-01-11 10:35:00,317.32,317.97,316.8,317.97,4997.0,301.0208,301.6374,300.5275,301.6374,4997.0
2022-01-11 10:40:00,318.2,318.74,317.79,318.66,2680.0,301.8555,302.3678,301.4666,302.2919,2680.0
2022-01-11 10:45:00,318.88,319.3,318.24,318.34,5823.0,302.5006,302.899,301.8935,301.9884,5823.0
2022-01-11 10:50:00,318.35,319.1,318.03,319.08,3719.0,301.9978,302.7093,301.6943,302.6903,3719.0
2022-01-11 10:55:00,319.14,320.25,319.14,319.73,13256.0,302.7473,303.8003,302.7473,303.307,13256.0
2022-01-11 11:00:00,320.0,320.88,319.95,320.55,2602.0,303.5631,304.3979,303.5157,304.0848,2602.0
2022-01-11 11:05:00,320.58,321.05,320.54,320.72,4473.0,304.1133,304.5592,304.0754,304.2461,4473.0
2022-01-11 11:10:00,320.98,320.98,320.46,320.76,1812.0,304.4928,304.4928,303.9995,304.2841,1812.0
2022-01-11 11:15:00,320.94,321.25,320.38,321.25,1280.0,304.4548,304.7489,303.9236,304.7489,1280.0
2022-01-11 11:20:00,321.25,322.52,321.13,321.93,6024.0,304.7489,305.9537,304.635,305.394,6024.0
2022-01-11 11:25:00,321.82,321.96,321.66,321.96,355.0,305.2896,305.4224,305.1378,305.4224,355.0
2022-01-11 11:30:00,322.17,322.37,321.74,322.3,1368.0,305.6216,305.8114,305.2137,305.745,1368.0
2022-01-11 11:35:00,322.22,322.64,322.07,322.16,3805.0,305.6691,306.0675,305.5268,305.6121,3805.0
2022-01-11 11:40:00,322.35,322.92,322.35,322.4,1386.0,305.7924,306.3331,305.7924,305.8398,1386.0
2022-01-11 11:45:00,322.4,322.57,321.79,321.8,2196.0,305.8398,306.0011,305.2611,305.2706,2196.0
2022-01-11 11:50:00,322.2,322.49,321.71,321.72,1842.0,305.6501,305.9252,305.1853,305.1947,1842.0
2022-01-11 11:55:00,321.76,322.12,321.75,322.11,1041.0,305.2327,305.5742,305.2232,305.5647,1041.0
2022-01-11 12:00:00,322.12,322.27,321.81,322.03,2105.0,305.5742,305.7165,305.2801,305.4888,2105.0
2022-01-11 12:05:00,322.03,322.03,322.03,322.03,0.0,305.4888,305.4888,305.4888,305.4888,0.0
2022-01-11 12:10:00,322.37,322.52,322.2,322.32,1384.0,305.8114,305.9537,305.6501,305.7639,1384.0
2022-01-11 12:15:00,322.67,322.89,322.46,322.62,2879.0,306.0959,306.3046,305.8967,306.0485,2879.0
2022-01-11 12:20:00,322.53,322.81,322.27,322.81,2228.0,305.9631,306.2288,305.7165,306.2288,2228.0
2022-01-11 12:25:00,322.71,322.71,322.2,322.2,3214.0,306.1339,306.1339,305.6501,305.6501,3214.0
2022-01-11 12:30:00,322.02,322.9,322.02,322.9,1103.0,305.4793,306.3141,305.4793,306.3141,1103.0
2022-01-11 12:35:00,322.5,322.85,322.5,322.8,1961.0,305.9347,306.2667,305.9347,306.2193,1961.0
2022-01-11 12:40:00,322.61,322.92,322.61,322.63,1712.0,306.039,306.3331,306.039,306.058,1712.0
2022-01-11 12:45:00,322.86,322.88,322.63,322.79,2072.0,306.2762,306.2952,306.058,306.2098,2072.0
2022-01-11 12:50:00,322.92,323.61,322.92,323.61,679.0,306.3331,306.9877,306.3331,306.9877,679.0
2022-01-11 12:55:00,323.62,323.84,323.39,323.84,2672.0,306.9971,307.2058,306.779,307.2058,2672.0
2022-01-11 13:00:00,323.68,323.85,323.07,323.85,2501.0,307.0541,307.2153,306.4754,307.2153,2501.0
2022-01-11 13:05:00,323.8,323.88,323.36,323.37,1500.0,307.1679,307.2438,306.7505,306.76,1500.0
2022-01-11 13:10:00,323.54,323.94,323.54,323.82,744.0,306.9213,307.3007,306.9213,307.1869,744.0
2022-01-11 13:15:00,323.66,323.97,323.65,323.97,700.0,307.0351,307.3292,307.0256,307.3292,700.0
2022-01-11 13:20:00,324.06,324.06,323.8,323.88,3353.0,307.4145,307.4145,307.1679,307.2438,3353.0
2022-01-11 13:25:00,324.14,324.14,323.93,323.93,550.0,307.4904,307.4904,307.2912,307.2912,550.0
2022-01-11 13:30:00,324.38,324.56,324.16,324.28,2201.0,307.7181,307.8889,307.5094,307.6232,2201.0
2022-01-11 13:35:00,324.35,324.59,324.33,324.43,1150.0,307.6897,307.9173,307.6707,307.7655,1150.0
2022-01-11 13:40:00,324.76,324.76,324.48,324.57,3389.0,308.0786,308.0786,307.813,307.8984,3389.0
2022-01-11 13:45:00,324.65,324.87,324.51,324.73,2500.0,307.9742,308.1829,307.8414,308.0501,2500.0
2022-01-11 13:50:00,324.81,324.93,324.66,324.93,1224.0,308.126,308.2399,307.9837,308.2399,1224.0
2022-01-11 13:55:00,324.99,325.1,324.89,324.93,4714.0,308.2968,308.4011,308.2019,308.2399,4714.0
2022-01-11 14:00:00,325.0,325.2,324.89,325.1,4589.0,308.3063,308.496,308.2019,308.4011,4589.0
2022-01-11 14:05:00,324.99,325.36,324.66,324.89,3082.0,308.2968,308.6478,307.9837,308.2019,3082.0
2022-01-11 14:10:00,324.85,325.09,324.85,325.07,600.0,308.164,308.3916,308.164,308.3727,600.0
2022-01-11 14:15:00,325.21,325.48,325.03,325.48,1401.0,308.5055,308.7616,308.3347,308.7616,1401.0
2022-01-11 14:20:00,325.41,325.41,325.14,325.36,1732.0,308.6952,308.6952,308.4391,308.6478,1732.0
2022-01-11 14:25:00,325.35,325.9,325.35,325.9,1902.0,308.6383,309.16,308.6383,309.16,1902.0
2022-01-11 14:30:00,325.71,325.94,325.69,325.85,3247.0,308.9798,309.198,308.9608,309.1126,3247.0
2022-01-11 14:35:00,325.95,325.97,325.78,325.91,853.0,309.2075,309.2264,309.0462,309.1695,853.0
2022-01-11 14:40:00,325.98,326.17,325.79,325.93,2798.0,309.2359,309.4162,309.0557,309.1885,2798.0
2022-01-11 14:45:00,325.93,326.07,325.78,325.93,2801.0,309.1885,309.3213,309.0462,309.1885,2801.0
2022-01-11 14:50:00,325.81,325.88,325.63,325.66,5614.0,309.0747,309.1411,308.9039,308.9324,5614.0
2022-01-11 14:55:00,325.7,326.17,325.67,325.84,2223.0,308.9703,309.4162,308.9419,309.1031,2223.0
2022-01-11 15:00:00,325.78,326.09,325.78,326.04,1411.0,309.0462,309.3403,309.0462,309.2928,1411.0
2022-01-11 15:05:00,326.04,326.38,326.04,326.26,2778.0,309.2928,309.6154,309.2928,309.5015,2778.0
2022-01-11 15:10:00,326.33,326.46,326.23,326.28,3018.0,309.5679,309.6913,309.4731,309.5205,3018.0
2022-01-11 15:15:00,326.28,326.44,325.63,325.68,6612.0,309.5205,309.6723,308.9039,308.9513,6612.0
2022-01-11 15:20:00,325.68,325.97,325.25,325.25,5305.0,308.9513,309.2264,308.5434,308.5434,5305.0
2022-01-11 15:25:00,325.31,325.55,325.0,325.0,7723.0,308.6003,308.828,308.3063,308.3063,7723.0
2022-01-11 15:30:00,325.06,325.41,324.62,324.62,4073.0,308.3632,308.6952,307.9458,307.9458,4073.0
2022-01-11 15:35:00,324.58,324.81,324.5,324.69,7757.0,307.9078,308.126,307.8319,308.0122,7757.0
2022-01-11 15:40:00,324.53,325.23,324.51,325.15,3146.0,307.8604,308.5245,307.8414,308.4486,3146.0
2022-01-11 15:45:00,325.18,325.43,325.08,325.16,4199.0,308.477,308.7142,308.3822,308.458,4199.0
2022-01-11 15:50:00,325.22,325.34,324.95,325.32,6608.0,308.515,308.6288,308.2588,308.6098,6608.0
2022-01-11 15:55:00,325.29,326.23,325.24,326.1,23686.0,308.5814,309.4731,308.5339,309.3498,23686.0
2022-01-12 09:30:00,326.85,328.09,324.72,327.01,8595.0,310.0612,311.2375,308.0406,310.213,8595.0
2022-01-12 09:35:00,326.5,326.92,325.58,326.91,3062.0,309.7292,310.1276,308.8565,310.1182,3062.0
2022-01-12 09:40:00,328.02,329.96,327.63,329.69,800.0,311.1711,313.0115,310.8012,312.7554,800.0
2022-01-12 09:45:00,330.0,330.42,329.75,330.21,1780.0,313.0494,313.4479,312.8123,313.2487,1780.0
2022-01-12 09:50:00,329.74,329.89,329.46,329.89,1005.0,312.8028,312.9451,312.5372,312.9451,1005.0
2022-01-12 09:55:00,329.32,330.32,329.32,330.01,1035.0,312.4044,313.353,312.4044,313.0589,1035.0
2022-01-12 10:00:00,330.27,330.3,329.29,329.29,4024.0,313.3056,313.334,312.3759,312.3759,4024.0
2022-01-12 10:05:00,329.24,329.25,328.7,329.05,1525.0,312.3285,312.338,311.8162,312.1482,1525.0
2022-01-12 10:10:00,329.05,329.22,328.86,329.16,1300.0,312.1482,312.3095,311.968,312.2526,1300.0
2022-01-12 10:15:00,329.2,329.36,328.59,328.6,1713.0,312.2905,312.4423,311.7119,311.7214,1713.0
2022-01-12 10:20:00,328.79,329.27,328.21,328.33,3343.0,311.9016,312.3569,311.3514,311.4652,3343.0
2022-01-12 10:25:00,328.56,328.67,327.65,327.97,2806.0,311.6834,311.7878,310.8201,311.1237,2806.0
2022-01-12 10:30:00,328.02,328.58,327.83,328.0,5285.0,311.1711,311.7024,310.9909,311.1522,5285.0
2022-01-12 10:35:00,328.26,328.43,327.91,328.1,3400.0,311.3988,311.5601,311.0668,311.247,3400.0
2022-01-12 10:40:00,328.0,328.0,326.96,327.29,5906.0,311.1522,311.1522,310.1656,310.4786,5906.0
2022-01-12 10:45:00,327.61,328.05,327.58,327.72,2612.0,310.7822,311.1996,310.7537,310.8866,2612.0
2022-01-12 10:50:00,327.61,327.72,327.48,327.71,826.0,310.7822,310.8866,310.6589,310.8771,826.0
2022-01-12 10:55:00,327.65,328.59,327.48,328.0,3554.0,310.8201,311.7119,310.6589,311.1522,3554.0
2022-01-12 11:00:00,327.97,328.4,327.85,327.94,2715.0,311.1237,311.5316,311.0099,311.0953,2715.0
2022-01-12 11:05:00,327.73,327.76,326.71,326.98,2701.0,310.896,310.9245,309.9284,310.1846,2701.0
2022-01-12 11:10:00,327.03,327.04,326.67,326.76,1879.0,310.232,310.2415,309.8905,309.9759,1879.0
2022-01-12 11:15:00,326.67,326.97,326.18,326.94,6821.0,309.8905,310.1751,309.4257,310.1466,6821.0
2022-01-12 11:20:00,327.03,327.41,326.97,327.41,3950.0,310.232,310.5925,310.1751,310.5925,3950.0
2022-01-12 11:25:00,327.56,328.35,327.56,328.02,1274.0,310.7348,311.4842,310.7348,311.1711,1274.0
2022-01-12 11:30:00,327.96,328.54,327.95,328.12,1566.0,311.1142,311.6644,311.1047,311.266,1566.0
2022-01-12 11:35:00,328.15,328.32,328.02,328.02,954.0,311.2945,311.4557,311.1711,311.1711,954.0
2022-01-12 11:40:00,328.07,328.08,327.32,327.5,5595.0,311.2186,311.2281,310.5071,310.6779,5595.0
2022-01-12 11:45:00,327.44,327.44,327.11,327.31,1115.0,310.6209,310.6209,310.3079,310.4976,1115.0
2022-01-12 11:50:00,327.25,327.41,327.14,327.35,1782.0,310.4407,310.5925,310.3363,310.5356,1782.0
2022-01-12 11:55:00,327.19,327.48,326.87,327.47,5893.0,310.3838,310.6589,310.0802,310.6494,5893.0
2022-01-12 12:00:00,327.59,327.59,327.32,327.32,402.0,310.7632,310.7632,310.5071,310.5071,402.0
2022-01-12 12:05:00,327.27,327.4,327.0,327.22,4701.0,310.4597,310.583,310.2035,310.4122,4701.0
2022-01-12 12:10:00,327.35,327.45,327.09,327.18,1968.0,310.5356,310.6304,310.2889,310.3743,1968.0
2022-01-12 12:15:00,327.21,327.48,327.04,327.35,2000.0,310.4027,310.6589,310.2415,310.5356,2000.0
2022-01-12 12:20:00,327.32,327.44,327.22,327.29,1300.0,310.5071,310.6209,310.4122,310.4786,1300.0
2022-01-12 12:25:00,327.56,327.57,327.21,327.22,1571.0,310.7348,310.7443,310.4027,310.4122,1571.0
2022-01-12 12:30:00,327.31,327.51,327.22,327.41,2641.0,310.4976,310.6873,310.4122,310.5925,2641.0
2022-01-12 12:35:00,327.43,327.78,327.22,327.27,2975.0,310.6114,310.9435,310.4122,310.4597,2975.0
2022-01-12 12:40:00,327.42,327.7,327.42,327.59,529.0,310.602,310.8676,310.602,310.7632,529.0
2022-01-12 12:45:00,327.39,327.51,327.39,327.51,200.0,310.5735,310.6873,310.5735,310.6873,200.0
2022-01-12 12:50:00,327.57,328.07,327.57,328.07,600.0,310.7443,311.2186,310.7443,311.2186,600.0
2022-01-12 12:55:00,327.78,328.08,327.78,327.95,1101.0,310.9435,311.2281,310.9435,311.1047,1101.0
2022-01-12 13:00:00,327.92,327.94,327.66,327.66,2093.0,311.0763,311.0953,310.8296,310.8296,2093.0
2022-01-12 13:05:00,327.72,327.72,327.56,327.56,501.0,310.8866,310.8866,310.7348,310.7348,501.0
2022-01-12 13:10:00,327.83,327.83,327.36,327.63,3129.0,310.9909,310.9909,310.545,310.8012,3129.0
2022-01-12 13:15:00,327.23,327.23,327.1,327.17,1401.0,310.4217,310.4217,310.2984,310.3648,1401.0
2022-01-12 13:20:00,327.19,327.19,326.65,326.69,2160.0,310.3838,310.3838,309.8715,309.9095,2160.0
2022-01-12 13:25:00,326.8,327.01,326.71,326.85,2000.0,310.0138,310.213,309.9284,310.0612,2000.0
2022-01-12 13:30:00,326.85,326.97,326.72,326.96,5876.0,310.0612,310.1751,309.9379,310.1656,5876.0
2022-01-12 13:35:00,326.84,326.87,326.74,326.81,2031.0,310.0518,310.0802,309.9569,310.0233,2031.0
2022-01-12 13:40:00,326.93,326.93,326.66,326.83,2695.0,310.1371,310.1371,309.881,310.0423,2695.0
2022-01-12 13:45:00,327.19,327.19,327.11,327.11,900.0,310.3838,310.3838,310.3079,310.3079,900.0
2022-01-12 13:50:00,327.05,327.29,326.92,326.94,2383.0,310.251,310.4786,310.1276,310.1466,2383.0
2022-01-12 13:55:00,327.21,327.22,326.95,326.95,1541.0,310.4027,310.4122,310.1561,310.1561,1541.0
2022-01-12 14:00:00,326.91,326.91,326.67,326.9,1528.0,310.1182,310.1182,309.8905,310.1087,1528.0
2022-01-12 14:05:00,326.62,326.7,326.59,326.61,585.0,309.8431,309.9189,309.8146,309.8336,585.0
2022-01-12 14:10:00,326.77,327.28,326.77,327.22,975.0,309.9853,310.4692,309.9853,310.4122,975.0
2022-01-12 14:15:00,327.22,327.37,327.22,327.37,1300.0,310.4122,310.5545,310.4122,310.5545,1300.0
2022-01-12 14:20:00,327.21,327.42,327.21,327.42,200.0,310.4027,310.602,310.4027,310.602,200.0
2022-01-12 14:25:00,327.44,327.85,327.33,327.76,5901.0,310.6209,311.0099,310.5166,310.9245,5901.0
2022-01-12 14:30:00,327.54,327.66,327.3,327.3,1065.0,310.7158,310.8296,310.4881,310.4881,1065.0
2022-01-12 14:35:00,327.37,327.63,327.27,327.63,3540.0,310.5545,310.8012,310.4597,310.8012,3540.0
2022-01-12 14:40:00,327.53,327.53,327.15,327.35,3058.0,310.7063,310.7063,310.3458,310.5356,3058.0
2022-01-12 14:45:00,327.56,327.82,327.55,327.82,400.0,310.7348,310.9814,310.7253,310.9814,400.0
2022-01-12 14:50:00,327.8,327.99,327.8,327.97,1438.0,310.9624,311.1427,310.9624,311.1237,1438.0
2022-01-12 14:55:00,328.12,328.17,327.97,327.97,1336.0,311.266,311.3134,311.1237,311.1237,1336.0
2022-01-12 15:00:00,328.03,328.07,327.43,327.43,2490.0,311.1806,311.2186,310.6114,310.6114,2490.0
2022-01-12 15:05:00,327.41,327.48,327.32,327.36,969.0,310.5925,310.6589,310.5071,310.545,969.0
2022-01-12 15:10:00,327.44,327.67,327.4,327.61,2439.0,310.6209,310.8391,310.583,310.7822,2439.0
2022-01-12 15:15:00,327.69,327.79,327.66,327.75,1883.0,310.8581,310.953,310.8296,310.915,1883.0
2022-01-12 15:20:00,327.7,327.88,327.32,327.32,1703.0,310.8676,311.0383,310.5071,310.5071,1703.0
2022-01-12 15:25:00,327.28,327.59,327.28,327.56,4270.0,310.4692,310.7632,310.4692,310.7348,4270.0
2022-01-12 15:30:00,327.6,327.74,327.31,327.41,2320.0,310.7727,310.9055,310.4976,310.5925,2320.0
2022-01-12 15:35:00,327.34,327.54,327.11,327.27,6348.0,310.5261,310.7158,310.3079,310.4597,6348.0
2022-01-12 15:40:00,327.42,327.88,327.42,327.88,2603.0,310.602,311.0383,310.602,311.0383,2603.0
2022-01-12 15:45:00,327.96,328.3,327.54,327.74,3919.0,311.1142,311.4368,310.7158,310.9055,3919.0
2022-01-12 15:50:00,327.88,328.75,327.85,328.52,3462.0,311.0383,311.8636,311.0099,311.6455,3462.0
2022-01-12 15:55:00,328.53,328.84,328.05,328.29,15950.0,311.6549,311.949,311.1996,311.4273,15950.0
2022-01-13 09:30:00,328.89,330.39,328.89,329.73,5537.0,311.9965,313.4194,311.9965,312.7933,5537.0
2022-01-13 09:35:00,329.27,330.97,329.27,330.91,1988.0,312.3569,313.9696,312.3569,313.9127,1988.0
2022-01-13 09:40:00,330.81,330.82,330.02,330.43,2161.0,313.8178,313.8273,313.0684,313.4574,2161.0
2022-01-13 09:45:00,330.79,331.06,330.77,331.06,1915.0,313.7989,314.055,313.7799,314.055,1915.0
2022-01-13 09:50:00,331.28,331.75,330.76,331.52,4528.0,314.2637,314.7095,313.7704,314.4914,4528.0
2022-01-13 09:55:00,331.37,331.75,331.27,331.27,1683.0,314.3491,314.7095,314.2542,314.2542,1683.0
2022-01-13 10:00:00,331.55,331.56,330.62,330.93,1530.0,314.5198,314.5293,313.6376,313.9317,1530.0
2022-01-13 10:05:00,330.97,330.97,330.1,330.11,1413.0,313.9696,313.9696,313.1443,313.1538,1413.0
2022-01-13 10:10:00,330.21,330.74,330.21,330.56,2322.0,313.2487,313.7514,313.2487,313.5807,2322.0
2022-01-13 10:15:00,330.39,330.51,330.07,330.17,10956.0,313.4194,313.5332,313.1158,313.2107,10956.0
2022-01-13 10:20:00,330.47,330.64,330.33,330.38,7903.0,313.4953,313.6566,313.3625,313.4099,7903.0
2022-01-13 10:25:00,330.38,330.38,330.15,330.2,1337.0,313.4099,313.4099,313.1917,313.2392,1337.0
2022-01-13 10:30:00,330.5,330.5,329.75,330.17,3313.0,313.5238,313.5238,312.8123,313.2107,3313.0
2022-01-13 10:35:00,330.25,330.28,330.01,330.19,2108.0,313.2866,313.3151,313.0589,313.2297,2108.0
2022-01-13 10:40:00,330.22,330.48,330.11,330.13,5320.0,313.2581,313.5048,313.1538,313.1728,5320.0
2022-01-13 10:45:00,330.19,331.22,329.96,331.09,4395.0,313.2297,314.2068,313.0115,314.0835,4395.0
2022-01-13 10:50:00,331.25,331.27,330.14,330.35,1878.0,314.2352,314.2542,313.1822,313.3815,1878.0
2022-01-13 10:55:00,330.4,331.29,330.4,331.01,1854.0,313.4289,314.2732,313.4289,314.0076,1854.0
2022-01-13 11:00:00,331.04,331.8,331.04,331.46,5950.0,314.036,314.757,314.036,314.4344,5950.0
2022-01-13 11:05:00,331.22,331.52,331.1,331.4,1950.0,314.2068,314.4914,314.0929,314.3775,1950.0
2022-01-13 11:10:00,331.2,331.36,330.79,331.36,1503.0,314.1878,314.3396,313.7989,314.3396,1503.0
2022-01-13 11:15:00,331.0,331.26,331.0,331.07,1899.0,313.9981,314.2447,313.9981,314.0645,1899.0
2022-01-13 11:20:00,331.0,331.31,330.99,331.31,1220.0,313.9981,314.2921,313.9886,314.2921,1220.0
2022-01-13 11:25:00,331.17,331.7,331.16,331.7,643.0,314.1593,314.6621,314.1499,314.6621,643.0
2022-01-13 11:30:00,331.47,331.59,331.17,331.17,2652.0,314.4439,314.5578,314.1593,314.1593,2652.0
2022-01-13 11:35:00,331.24,331.62,331.16,331.56,2109.0,314.2257,314.5862,314.1499,314.5293,2109.0
2022-01-13 11:40:00,331.91,332.13,331.91,332.0,678.0,314.8613,315.07,314.8613,314.9467,678.0
2022-01-13 11:45:00,332.21,332.21,331.98,332.08,1010.0,315.1459,315.1459,314.9277,315.0226,1010.0
2022-01-13 11:50:00,332.1,332.24,331.95,332.24,1100.0,315.0416,315.1744,314.8993,315.1744,1100.0
2022-01-13 11:55:00,332.23,332.37,332.12,332.24,2800.0,315.1649,315.2977,315.0605,315.1744,2800.0
2022-01-13 12:00:00,332.13,332.13,331.04,331.04,1949.0,315.07,315.07,314.036,314.036,1949.0
2022-01-13 12:05:00,331.02,331.02,330.62,330.8,2019.0,314.017,314.017,313.6376,313.8083,2019.0
2022-01-13 12:10:00,331.0,331.0,330.31,330.31,2389.0,313.9981,313.9981,313.3435,313.3435,2389.0
2022-01-13 12:15:00,330.25,330.37,329.79,330.07,6246.0,313.2866,313.4004,312.8502,313.1158,6246.0
2022-01-13 12:20:00,329.71,330.12,329.44,330.12,3477.0,312.7743,313.1633,312.5182,313.1633,3477.0
2022-01-13 12:25:00,330.12,330.45,330.07,330.42,3091.0,313.1633,313.4763,313.1158,313.4479,3091.0
2022-01-13 12:30:00,330.05,330.67,330.04,330.67,3202.0,313.0969,313.685,313.0874,313.685,3202.0
2022-01-13 12:35:00,330.79,331.07,330.44,331.06,2971.0,313.7989,314.0645,313.4668,314.055,2971.0
2022-01-13 12:40:00,330.76,330.86,330.42,330.42,1471.0,313.7704,313.8653,313.4479,313.4479,1471.0
2022-01-13 12:45:00,330.57,330.57,329.78,329.88,3900.0,313.5902,313.5902,312.8407,312.9356,3900.0
2022-01-13 12:50:00,329.82,330.11,329.35,329.52,1091.0,312.8787,313.1538,312.4328,312.5941,1091.0
2022-01-13 12:55:00,329.49,329.55,329.14,329.49,15962.0,312.5656,312.6226,312.2336,312.5656,15962.0
2022-01-13 13:00:00,329.31,329.32,328.93,329.32,1490.0,312.3949,312.4044,312.0344,312.4044,1490.0
2022-01-13 13:05:00,329.36,329.77,329.21,329.77,10717.0,312.4423,312.8313,312.3,312.8313,10717.0
2022-01-13 13:10:00,329.72,329.72,329.4,329.4,1270.0,312.7838,312.7838,312.4803,312.4803,1270.0
2022-01-13 13:15:00,329.79,330.08,329.64,330.08,2701.0,312.8502,313.1253,312.7079,313.1253,2701.0
2022-01-13 13:20:00,330.07,330.35,330.05,330.27,1314.0,313.1158,313.3815,313.0969,313.3056,1314.0
2022-01-13 13:25:00,330.1,330.21,329.87,330.13,1100.0,313.1443,313.2487,312.9261,313.1728,1100.0
2022-01-13 13:30:00,330.18,330.18,330.0,330.03,1285.0,313.2202,313.2202,313.0494,313.0779,1285.0
2022-01-13 13:35:00,330.17,330.56,330.07,330.42,2014.0,313.2107,313.5807,313.1158,313.4479,2014.0
2022-01-13 13:40:00,330.35,330.35,330.0,330.0,999.0,313.3815,313.3815,313.0494,313.0494,999.0
2022-01-13 13:45:00,329.93,330.56,329.93,330.56,1717.0,312.983,313.5807,312.983,313.5807,1717.0
2022-01-13 13:50:00,330.59,330.72,330.59,330.6,607.0,313.6091,313.7325,313.6091,313.6186,607.0
2022-01-13 13:55:00,330.53,330.82,330.53,330.78,600.0,313.5522,313.8273,313.5522,313.7894,600.0
2022-01-13 14:00:00,331.05,331.09,330.88,331.09,1132.0,314.0455,314.0835,313.8842,314.0835,1132.0
2022-01-13 14:05:00,331.15,331.15,330.95,331.03,1100.0,314.1404,314.1404,313.9506,314.0265,1100.0
2022-01-13 14:10:00,331.15,331.56,331.14,331.36,1630.0,314.1404,314.5293,314.1309,314.3396,1630.0
2022-01-13 14:15:00,331.42,331.42,330.67,330.96,13138.0,314.3965,314.3965,313.685,313.9601,13138.0
2022-01-13 14:20:00,330.96,331.06,330.79,330.8,7837.0,313.9601,314.055,313.7989,313.8083,7837.0
2022-01-13 14:25:00,330.77,330.77,330.32,330.35,3050.0,313.7799,313.7799,313.353,313.3815,3050.0
2022-01-13 14:30:00,330.49,330.49,330.19,330.43,8292.0,313.5143,313.5143,313.2297,313.4574,8292.0
2022-01-13 14:35:00,330.43,330.43,329.53,329.67,12395.0,313.4574,313.4574,312.6036,312.7364,12395.0
2022-01-13 14:40:00,329.54,329.64,329.08,329.61,2010.0,312.6131,312.7079,312.1767,312.6795,2010.0
2022-01-13 14:45:00,329.75,329.77,328.79,328.82,2507.0,312.8123,312.8313,311.9016,311.93,2507.0
2022-01-13 14:50:00,328.73,329.47,328.73,329.47,1679.0,311.8447,312.5467,311.8447,312.5467,1679.0
2022-01-13 14:55:00,329.5,329.57,329.14,329.32,961.0,312.5751,312.6415,312.2336,312.4044,961.0
2022-01-13 15:00:00,329.18,329.22,328.55,328.74,10254.0,312.2716,312.3095,311.6739,311.8542,10254.0
2022-01-13 15:05:00,328.87,328.92,328.6,328.68,2264.0,311.9775,312.0249,311.7214,311.7972,2264.0
2022-01-13 15:10:00,328.55,328.73,328.2,328.46,2801.0,311.6739,311.8447,311.3419,311.5885,2801.0
2022-01-13 15:15:00,328.42,328.64,328.29,328.4,4510.0,311.5506,311.7593,311.4273,311.5316,4510.0
2022-01-13 15:20:00,328.54,328.9,328.54,328.68,3563.0,311.6644,312.0059,311.6644,311.7972,3563.0
2022-01-13 15:25:00,328.59,328.99,328.43,328.99,4744.0,311.7119,312.0913,311.5601,312.0913,4744.0
2022-01-13 15:30:00,329.0,329.11,328.69,329.0,7567.0,312.1008,312.2052,311.8067,312.1008,7567.0
2022-01-13 15:35:00,329.02,329.02,327.51,327.54,3485.0,312.1198,312.1198,310.6873,310.7158,3485.0
2022-01-13 15:40:00,327.58,327.73,327.32,327.64,4491.0,310.7537,310.896,310.5071,310.8107,4491.0
2022-01-13 15:45:00,327.69,327.72,326.78,326.78,2925.0,310.8581,310.8866,309.9948,309.9948,2925.0
2022-01-13 15:50:00,326.98,327.26,326.28,327.13,9106.0,310.1846,310.4502,309.5205,310.3269,9106.0
2022-01-13 15:55:00,326.95,327.52,326.73,327.41,24968.0,310.1561,310.6968,309.9474,310.5925,24968.0
2022-01-14 09:30:00,320.57,321.47,319.94,320.51,6656.0,304.1038,304.9576,303.5062,304.0469,6656.0
2022-01-14 09:35:00,321.25,323.25,320.9,322.69,2486.0,304.7489,306.6462,304.4169,306.1149,2486.0
2022-01-14 09:40:00,322.87,323.17,322.53,323.11,1507.0,306.2857,306.5703,305.9631,306.5133,1507.0
2022-01-14 09:45:00,322.87,326.17,322.87,326.17,2400.0,306.2857,309.4162,306.2857,309.4162,2400.0
2022-01-14 09:50:00,324.53,325.81,324.29,325.81,1206.0,307.8604,309.0747,307.6327,309.0747,1206.0
2022-01-14 09:55:00,325.89,326.6,325.2,325.72,3374.0,309.1506,309.8241,308.496,308.9893,3374.0
2022-01-14 10:00:00,325.86,326.18,325.45,326.05,7377.0,309.1221,309.4257,308.7332,309.3023,7377.0
2022-01-14 10:05:00,326.66,326.67,326.49,326.67,500.0,309.881,309.8905,309.7197,309.8905,500.0
2022-01-14 10:10:00,326.73,326.94,326.44,326.44,3207.0,309.9474,310.1466,309.6723,309.6723,3207.0
2022-01-14 10:15:00,326.38,327.0,326.36,327.0,1940.0,309.6154,310.2035,309.5964,310.2035,1940.0
2022-01-14 10:20:00,326.91,326.91,325.6,325.61,4338.0,310.1182,310.1182,308.8754,308.8849,4338.0
2022-01-14 10:25:00,325.61,326.2,325.24,326.16,3941.0,308.8849,309.4446,308.5339,309.4067,3941.0
2022-01-14 10:30:00,326.04,326.32,325.44,326.17,5331.0,309.2928,309.5585,308.7237,309.4162,5331.0
2022-01-14 10:35:00,326.3,326.7,325.39,325.48,3889.0,309.5395,309.9189,308.6762,308.7616,3889.0
2022-01-14 10:40:00,325.15,325.22,324.62,325.22,3945.0,308.4486,308.515,307.9458,308.515,3945.0
2022-01-14 10:45:00,325.17,325.96,324.9,325.38,4487.0,308.4675,309.217,308.2114,308.6667,4487.0
2022-01-14 10:50:00,325.62,325.62,324.99,325.58,2792.0,308.8944,308.8944,308.2968,308.8565,2792.0
2022-01-14 10:55:00,325.15,326.31,324.95,325.81,3231.0,308.4486,309.549,308.2588,309.0747,3231.0
2022-01-14 11:00:00,325.76,326.06,324.69,325.42,3910.0,309.0272,309.3118,308.0122,308.7047,3910.0
2022-01-14 11:05:00,325.14,325.15,324.88,324.99,600.0,308.4391,308.4486,308.1924,308.2968,600.0
2022-01-14 11:10:00,324.98,325.47,324.84,325.03,5200.0,308.2873,308.7521,308.1545,308.3347,5200.0
2022-01-14 11:15:00,324.99,324.99,324.52,324.78,4701.0,308.2968,308.2968,307.8509,308.0976,4701.0
2022-01-14 11:20:00,325.07,325.07,324.72,325.05,7451.0,308.3727,308.3727,308.0406,308.3537,7451.0
2022-01-14 11:25:00,325.32,325.62,325.03,325.03,1727.0,308.6098,308.8944,308.3347,308.3347,1727.0
2022-01-14 11:30:00,325.16,325.63,324.89,325.35,9850.0,308.458,308.9039,308.2019,308.6383,9850.0
2022-01-14 11:35:00,325.15,325.2,324.59,324.81,4675.0,308.4486,308.496,307.9173,308.126,4675.0
2022-01-14 11:40:00,324.77,325.19,324.66,325.19,4476.0,308.0881,308.4865,307.9837,308.4865,4476.0
2022-01-14 11:45:00,325.3,325.86,325.3,325.86,2900.0,308.5909,309.1221,308.5909,309.1221,2900.0
2022-01-14 11:50:00,325.99,326.0,325.67,325.98,699.0,309.2454,309.2549,308.9419,309.2359,699.0
2022-01-14 11:55:00,325.66,325.66,325.41,325.6,1500.0,308.9324,308.9324,308.6952,308.8754,1500.0
2022-01-14 12:00:00,325.58,325.75,325.3,325.47,4431.0,308.8565,309.0177,308.5909,308.7521,4431.0
2022-01-14 12:05:00,325.44,325.82,325.44,325.82,1103.0,308.7237,309.0841,308.7237,309.0841,1103.0
2022-01-14 12:10:00,325.91,326.17,325.7,325.7,1852.0,309.1695,309.4162,308.9703,308.9703,1852.0
2022-01-14 12:15:00,325.66,325.67,325.66,325.66,400.0,308.9324,308.9419,308.9324,308.9324,400.0
2022-01-14 12:20:00,325.65,325.81,325.53,325.54,2846.0,308.9229,309.0747,308.809,308.8185,2846.0
2022-01-14 12:25:00,325.53,325.54,325.38,325.46,2500.0,308.809,308.8185,308.6667,308.7426,2500.0
2022-01-14 12:30:00,325.65,325.84,325.58,325.74,3100.0,308.9229,309.1031,308.8565,309.0083,3100.0
2022-01-14 12:35:00,326.02,326.09,325.83,326.09,2434.0,309.2739,309.3403,309.0936,309.3403,2434.0
2022-01-14 12:40:00,325.93,326.28,325.89,326.28,459.0,309.1885,309.5205,309.1506,309.5205,459.0
2022-01-14 12:45:00,326.06,326.06,325.45,325.58,3000.0,309.3118,309.3118,308.7332,308.8565,3000.0
2022-01-14 12:50:00,325.58,325.95,325.58,325.74,2500.0,308.8565,309.2075,308.8565,309.0083,2500.0
2022-01-14 12:55:00,325.85,325.85,325.09,325.1,2612.0,309.1126,309.1126,308.3916,308.4011,2612.0
2022-01-14 13:00:00,325.26,325.8,325.15,325.29,3122.0,308.5529,309.0652,308.4486,308.5814,3122.0
2022-01-14 13:05:00,325.43,325.6,325.06,325.15,5616.0,308.7142,308.8754,308.3632,308.4486,5616.0
2022-01-14 13:10:00,324.83,326.0,324.78,325.75,5231.0,308.145,309.2549,308.0976,309.0177,5231.0
2022-01-14 13:15:00,325.75,325.76,325.0,325.0,7449.0,309.0177,309.0272,308.3063,308.3063,7449.0
2022-01-14 13:20:00,324.74,324.78,324.34,324.38,5063.0,308.0596,308.0976,307.6802,307.7181,5063.0
2022-01-14 13:25:00,324.52,324.61,324.29,324.59,1401.0,307.8509,307.9363,307.6327,307.9173,1401.0
2022-01-14 13:30:00,324.69,325.14,324.6,324.81,5626.0,308.0122,308.4391,307.9268,308.126,5626.0
2022-01-14 13:35:00,324.99,325.41,324.79,325.21,3660.0,308.2968,308.6952,308.1071,308.5055,3660.0
2022-01-14 13:40:00,325.25,325.88,325.24,325.88,8335.0,308.5434,309.1411,308.5339,309.1411,8335.0
2022-01-14 13:45:00,325.84,325.99,325.68,325.98,4725.0,309.1031,309.2454,308.9513,309.2359,4725.0
2022-01-14 13:50:00,325.97,326.71,325.97,326.67,3432.0,309.2264,309.9284,309.2264,309.8905,3432.0
2022-01-14 13:55:00,326.67,327.1,326.54,326.64,3434.0,309.8905,310.2984,309.7672,309.862,3434.0
2022-01-14 14:00:00,326.71,327.15,326.52,326.96,3451.0,309.9284,310.3458,309.7482,310.1656,3451.0
2022-01-14 14:05:00,326.87,327.16,326.64,327.08,3404.0,310.0802,310.3553,309.862,310.2794,3404.0
2022-01-14 14:10:00,326.88,327.62,326.83,327.57,4831.0,310.0897,310.7917,310.0423,310.7443,4831.0
2022-01-14 14:15:00,327.63,328.01,327.47,328.01,2100.0,310.8012,311.1617,310.6494,311.1617,2100.0
2022-01-14 14:20:00,327.87,328.0,327.7,327.91,1453.0,311.0288,311.1522,310.8676,311.0668,1453.0
2022-01-14 14:25:00,327.71,327.77,327.0,327.0,1600.0,310.8771,310.934,310.2035,310.2035,1600.0
2022-01-14 14:30:00,327.4,327.55,327.19,327.19,1700.0,310.583,310.7253,310.3838,310.3838,1700.0
2022-01-14 14:35:00,327.39,327.61,327.05,327.14,1300.0,310.5735,310.7822,310.251,310.3363,1300.0
2022-01-14 14:40:00,327.14,327.27,326.65,326.65,2155.0,310.3363,310.4597,309.8715,309.8715,2155.0
2022-01-14 14:45:00,326.62,326.98,326.48,326.48,1529.0,309.8431,310.1846,309.7102,309.7102,1529.0
2022-01-14 14:50:00,326.56,327.02,326.51,327.02,4383.0,309.7861,310.2225,309.7387,310.2225,4383.0
2022-01-14 14:55:00,327.03,327.03,326.34,326.46,3177.0,310.232,310.232,309.5774,309.6913,3177.0
2022-01-14 15:00:00,326.48,327.0,326.33,327.0,2415.0,309.7102,310.2035,309.5679,310.2035,2415.0
2022-01-14 15:05:00,326.9,327.01,325.99,326.2,2900.0,310.1087,310.213,309.2454,309.4446,2900.0
2022-01-14 15:10:00,326.13,326.56,325.86,325.86,9037.0,309.3782,309.7861,309.1221,309.1221,9037.0
2022-01-14 15:15:00,325.73,326.84,325.73,326.84,2000.0,308.9988,310.0518,308.9988,310.0518,2000.0
2022-01-14 15:20:00,326.84,327.48,326.65,327.28,3612.0,310.0518,310.6589,309.8715,310.4692,3612.0
2022-01-14 15:25:00,327.22,327.22,326.83,326.87,2560.0,310.4122,310.4122,310.0423,310.0802,2560.0
2022-01-14 15:30:00,326.65,327.19,326.65,326.97,6099.0,309.8715,310.3838,309.8715,310.1751,6099.0
2022-01-14 15:35:00,326.97,327.32,326.84,327.21,4797.0,310.1751,310.5071,310.0518,310.4027,4797.0
2022-01-14 15:40:00,327.16,327.36,326.94,327.03,4022.0,310.3553,310.545,310.1466,310.232,4022.0
2022-01-14 15:45:00,327.08,327.42,326.67,327.29,7254.0,310.2794,310.602,309.8905,310.4786,7254.0
2022-01-14 15:50:00,327.75,328.14,327.4,328.05,14417.0,310.915,311.285,310.583,311.1996,14417.0
2022-01-14 15:55:00,327.97,328.72,327.53,328.7,27197.0,311.1237,311.8352,310.7063,311.8162,27197.0
2022-01-18 09:30:00,324.34,324.56,322.96,324.56,5864.0,307.6802,307.8889,306.3711,307.8889,5864.0
2022-01-18 09:35:00,324.2,324.2,322.25,322.32,5481.0,307.5474,307.5474,305.6975,305.7639,5481.0
2022-01-18 09:40:00,321.83,322.35,321.64,322.08,2351.0,305.2991,305.7924,305.1189,305.5363,2351.0
2022-01-18 09:45:00,322.29,322.29,321.5,321.84,2714.0,305.7355,305.7355,304.986,305.3086,2714.0
2022-01-18 09:50:00,321.99,322.98,321.55,322.98,2330.0,305.4509,306.39,305.0335,306.39,2330.0
2022-01-18 09:55:00,322.5,323.13,322.5,322.66,2300.0,305.9347,306.5323,305.9347,306.0865,2300.0
2022-01-18 10:00:00,322.65,322.84,321.4,321.76,4392.0,306.077,306.2572,304.8912,305.2327,4392.0
2022-01-18 10:05:00,322.0,322.41,321.25,321.25,6968.0,305.4604,305.8493,304.7489,304.7489,6968.0
2022-01-18 10:10:00,321.38,321.64,320.86,321.11,4295.0,304.8722,305.1189,304.3789,304.6161,4295.0
2022-01-18 10:15:00,320.8,321.81,320.8,320.96,3192.0,304.322,305.2801,304.322,304.4738,3192.0
2022-01-18 10:20:00,320.59,320.59,319.01,319.48,3556.0,304.1228,304.1228,302.6239,303.0698,3556.0
2022-01-18 10:25:00,319.37,320.38,319.14,320.15,5735.0,302.9655,303.9236,302.7473,303.7054,5735.0
2022-01-18 10:30:00,320.18,320.52,319.81,320.52,3763.0,303.7338,304.0564,303.3829,304.0564,3763.0
2022-01-18 10:35:00,320.19,320.19,319.59,320.07,2270.0,303.7433,303.7433,303.1742,303.6295,2270.0
2022-01-18 10:40:00,319.82,320.29,319.33,319.63,9453.0,303.3923,303.8382,302.9275,303.2121,9453.0
2022-01-18 10:45:00,319.6,319.84,318.68,319.14,8231.0,303.1836,303.4113,302.3109,302.7473,8231.0
2022-01-18 10:50:00,319.68,319.68,318.92,318.99,1281.0,303.2595,303.2595,302.5386,302.605,1281.0
2022-01-18 10:55:00,318.72,318.82,318.25,318.25,1002.0,302.3488,302.4437,301.903,301.903,1002.0
2022-01-18 11:00:00,318.03,318.49,317.89,318.39,1334.0,301.6943,302.1307,301.5615,302.0358,1334.0
2022-01-18 11:05:00,318.58,318.64,318.02,318.41,2478.0,302.216,302.2729,301.6848,302.0548,2478.0
2022-01-18 11:10:00,318.24,318.8,318.24,318.8,1372.0,301.8935,302.4247,301.8935,302.4247,1372.0
2022-01-18 11:15:00,319.01,319.08,318.76,319.07,600.0,302.6239,302.6903,302.3868,302.6809,600.0
2022-01-18 11:20:00,319.02,319.7,319.02,319.32,2392.0,302.6334,303.2785,302.6334,302.918,2392.0
2022-01-18 11:25:00,319.14,319.14,318.71,319.07,818.0,302.7473,302.7473,302.3394,302.6809,818.0
2022-01-18 11:30:00,318.71,318.77,317.28,317.4,1774.0,302.3394,302.3963,300.9828,301.0966,1774.0
2022-01-18 11:35:00,317.41,317.85,317.1,317.43,7838.0,301.1061,301.5235,300.8121,301.1251,7838.0
2022-01-18 11:40:00,317.51,317.6,317.2,317.5,2223.0,301.201,301.2864,300.9069,301.1915,2223.0
2022-01-18 11:45:00,317.18,317.5,317.07,317.07,2884.0,300.8879,301.1915,300.7836,300.7836,2884.0
2022-01-18 11:50:00,317.67,317.67,317.48,317.48,800.0,301.3528,301.3528,301.1725,301.1725,800.0
2022-01-18 11:55:00,317.44,317.63,317.1,317.63,1960.0,301.1346,301.3148,300.8121,301.3148,1960.0
2022-01-18 12:00:00,317.4,317.4,316.27,316.28,1537.0,301.0966,301.0966,300.0247,300.0342,1537.0
2022-01-18 12:05:00,315.81,316.52,315.71,316.52,1209.0,299.5883,300.2618,299.4934,300.2618,1209.0
2022-01-18 12:10:00,316.55,316.89,316.35,316.81,2401.0,300.2903,300.6128,300.1006,300.5369,2401.0
2022-01-18 12:15:00,317.02,317.02,316.64,316.85,1001.0,300.7362,300.7362,300.3757,300.5749,1001.0
2022-01-18 12:20:00,317.61,317.61,316.75,316.75,1326.0,301.2959,301.2959,300.48,300.48,1326.0
2022-01-18 12:25:00,317.12,317.51,317.1,317.51,300.0,300.831,301.201,300.8121,301.201,300.0
2022-01-18 12:30:00,317.15,317.75,317.0,317.57,1813.0,300.8595,301.4287,300.7172,301.2579,1813.0
2022-01-18 12:35:00,317.44,317.44,317.24,317.24,401.0,301.1346,301.1346,300.9449,300.9449,401.0
2022-01-18 12:40:00,317.37,317.61,316.97,316.97,1800.0,301.0682,301.2959,300.6887,300.6887,1800.0
2022-01-18 12:45:00,317.16,317.16,315.88,315.88,1509.0,300.869,300.869,299.6547,299.6547,1509.0
2022-01-18 12:50:00,316.19,316.46,316.08,316.14,1914.0,299.9488,300.2049,299.8444,299.9014,1914.0
2022-01-18 12:55:00,316.3,316.65,316.24,316.24,1814.0,300.0531,300.3852,299.9962,299.9962,1814.0
2022-01-18 13:00:00,316.09,316.32,316.05,316.32,1794.0,299.8539,300.0721,299.816,300.0721,1794.0
2022-01-18 13:05:00,316.04,316.81,316.04,316.81,1406.0,299.8065,300.5369,299.8065,300.5369,1406.0
2022-01-18 13:10:00,316.63,317.06,316.54,316.93,1960.0,300.3662,300.7741,300.2808,300.6508,1960.0
2022-01-18 13:15:00,317.34,317.6,317.08,317.6,2694.0,301.0397,301.2864,300.7931,301.2864,2694.0
2022-01-18 13:20:00,317.6,317.6,317.08,317.18,1410.0,301.2864,301.2864,300.7931,300.8879,1410.0
2022-01-18 13:25:00,317.1,317.72,317.07,317.71,1344.0,300.8121,301.4002,300.7836,301.3907,1344.0
2022-01-18 13:30:00,317.81,317.83,317.43,317.51,1723.0,301.4856,301.5046,301.1251,301.201,1723.0
2022-01-18 13:35:00,317.91,318.48,317.91,318.48,1400.0,301.5804,302.1212,301.5804,302.1212,1400.0
2022-01-18 13:40:00,318.7,318.95,318.29,318.81,1784.0,302.3299,302.567,301.9409,302.4342,1784.0
2022-01-18 13:45:00,318.77,319.11,318.65,318.65,1902.0,302.3963,302.7188,302.2824,302.2824,1902.0
2022-01-18 13:50:00,318.75,319.1,318.6,318.6,922.0,302.3773,302.7093,302.235,302.235,922.0
2022-01-18 13:55:00,318.41,319.32,318.41,319.32,1212.0,302.0548,302.918,302.0548,302.918,1212.0
2022-01-18 14:00:00,319.28,319.39,318.8,319.18,2312.0,302.8801,302.9844,302.4247,302.7852,2312.0
2022-01-18 14:05:00,319.1,319.1,318.65,318.65,240.0,302.7093,302.7093,302.2824,302.2824,240.0
2022-01-18 14:10:00,318.82,318.83,318.6,318.7,600.0,302.4437,302.4532,302.235,302.3299,600.0
2022-01-18 14:15:00,318.82,319.35,318.82,319.35,300.0,302.4437,302.9465,302.4437,302.9465,300.0
2022-01-18 14:20:00,318.91,319.4,318.9,319.39,1077.0,302.5291,302.9939,302.5196,302.9844,1077.0
2022-01-18 14:25:00,319.24,319.38,319.21,319.21,1282.0,302.8421,302.9749,302.8137,302.8137,1282.0
2022-01-18 14:30:00,319.32,320.0,319.23,319.77,1958.0,302.918,303.5631,302.8326,303.3449,1958.0
2022-01-18 14:35:00,320.11,320.11,320.11,320.11,100.0,303.6674,303.6674,303.6674,303.6674,100.0
2022-01-18 14:40:00,320.0,320.24,319.88,320.16,2923.0,303.5631,303.7908,303.4493,303.7149,2923.0
2022-01-18 14:45:00,319.92,320.45,319.92,320.27,800.0,303.4872,303.99,303.4872,303.8192,800.0
2022-01-18 14:50:00,320.24,320.58,320.24,320.58,287.0,303.7908,304.1133,303.7908,304.1133,287.0
2022-01-18 14:55:00,320.56,320.89,320.43,320.43,3201.0,304.0943,304.4074,303.971,303.971,3201.0
2022-01-18 15:00:00,320.53,320.9,320.4,320.41,2396.0,304.0659,304.4169,303.9425,303.952,2396.0
2022-01-18 15:05:00,320.62,320.73,320.38,320.72,2104.0,304.1512,304.2556,303.9236,304.2461,2104.0
2022-01-18 15:10:00,320.9,320.99,320.66,320.79,9073.0,304.4169,304.5022,304.1892,304.3125,9073.0
2022-01-18 15:15:00,320.66,320.79,319.92,319.98,2728.0,304.1892,304.3125,303.4872,303.5441,2728.0
2022-01-18 15:20:00,319.97,319.97,319.4,319.48,4599.0,303.5346,303.5346,302.9939,303.0698,4599.0
2022-01-18 15:25:00,319.66,319.76,319.29,319.63,3299.0,303.2406,303.3354,302.8896,303.2121,3299.0
2022-01-18 15:30:00,319.55,319.99,319.46,319.55,2583.0,303.1362,303.5536,303.0508,303.1362,2583.0
2022-01-18 15:35:00,319.34,319.68,319.23,319.68,2745.0,302.937,303.2595,302.8326,303.2595,2745.0
2022-01-18 15:40:00,319.43,319.43,318.77,318.82,2507.0,303.0224,303.0224,302.3963,302.4437,2507.0
2022-01-18 15:45:00,318.44,319.09,318.38,319.0,4562.0,302.0832,302.6998,302.0263,302.6145,4562.0
2022-01-18 15:50:00,318.9,319.7,318.18,318.18,7230.0,302.5196,303.2785,301.8366,301.8366,7230.0
2022-01-18 15:55:00,318.38,319.52,318.35,319.23,21683.0,302.0263,303.1077,301.9978,302.8326,21683.0
2022-01-19 09:30:00,321.51,321.51,319.92,319.97,6168.0,304.9955,304.9955,303.4872,303.5346,6168.0
2022-01-19 09:35:00,319.19,320.0,318.45,320.0,1187.0,302.7947,303.5631,302.0927,303.5631,1187.0
2022-01-19 09:40:00,318.65,319.7,318.37,319.7,2417.0,302.2824,303.2785,302.0168,303.2785,2417.0
2022-01-19 09:45:00,319.66,319.79,318.73,318.9,2433.0,303.2406,303.3639,302.3583,302.5196,2433.0
2022-01-19 09:50:00,318.84,319.79,318.74,319.66,5359.0,302.4627,303.3639,302.3678,303.2406,5359.0
2022-01-19 09:55:00,319.57,319.57,318.0,318.44,12838.0,303.1552,303.1552,301.6658,302.0832,12838.0
2022-01-19 10:00:00,318.46,318.46,316.6,317.14,1212.0,302.1022,302.1022,300.3377,300.85,1212.0
2022-01-19 10:05:00,316.61,316.61,316.05,316.1,2050.0,300.3472,300.3472,299.816,299.8634,2050.0
2022-01-19 10:10:00,316.48,316.48,315.32,315.52,6347.0,300.2239,300.2239,299.1235,299.3132,6347.0
2022-01-19 10:15:00,315.46,315.67,314.3,314.38,9881.0,299.2563,299.4555,298.1559,298.2318,9881.0
2022-01-19 10:20:00,314.46,314.61,313.71,313.85,3400.0,298.3077,298.45,297.5962,297.729,3400.0
2022-01-19 10:25:00,313.54,313.67,313.1,313.1,1831.0,297.4349,297.5582,297.0175,297.0175,1831.0
2022-01-19 10:30:00,313.04,313.32,311.84,311.87,2469.0,296.9606,297.2262,295.8222,295.8507,2469.0
2022-01-19 10:35:00,311.88,312.65,311.76,312.37,2410.0,295.8602,296.5906,295.7463,296.325,2410.0
2022-01-19 10:40:00,312.28,313.21,312.21,313.2,1953.0,296.2396,297.1219,296.1732,297.1124,1953.0
2022-01-19 10:45:00,313.44,313.59,312.62,313.3,1871.0,297.34,297.4823,296.5622,297.2072,1871.0
2022-01-19 10:50:00,313.44,313.93,313.36,313.58,2620.0,297.34,297.8049,297.2642,297.4729,2620.0
2022-01-19 10:55:00,313.63,313.79,313.15,313.48,2394.0,297.5203,297.6721,297.0649,297.378,2394.0
2022-01-19 11:00:00,312.96,313.55,312.78,313.47,1696.0,296.8847,297.4444,296.7139,297.3685,1696.0
2022-01-19 11:05:00,312.97,312.97,312.45,312.48,2901.0,296.8942,296.8942,296.4009,296.4294,2901.0
2022-01-19 11:10:00,312.58,312.59,312.22,312.23,2770.0,296.5242,296.5337,296.1827,296.1922,2770.0
2022-01-19 11:15:00,312.39,312.9,311.72,311.92,2694.0,296.344,296.8278,295.7084,295.8981,2694.0
2022-01-19 11:20:00,312.18,312.79,311.99,312.18,3416.0,296.1448,296.7234,295.9645,296.1448,3416.0
2022-01-19 11:25:00,311.9,312.53,311.36,311.36,3810.0,295.8792,296.4768,295.3669,295.3669,3810.0
2022-01-19 11:30:00,311.63,312.23,310.87,311.07,4768.0,295.623,296.1922,294.9021,295.0918,4768.0
2022-01-19 11:35:00,311.2,311.44,310.92,311.44,2127.0,295.2151,295.4428,294.9495,295.4428,2127.0
2022-01-19 11:40:00,310.9,311.52,310.8,311.52,1489.0,294.9305,295.5187,294.8357,295.5187,1489.0
2022-01-19 11:45:00,311.11,311.5,311.0,311.5,1530.0,295.1297,295.4997,295.0254,295.4997,1530.0
2022-01-19 11:50:00,311.55,312.43,311.2,312.34,2197.0,295.5471,296.3819,295.2151,296.2966,2197.0
2022-01-19 11:55:00,312.09,312.51,311.97,312.28,2030.0,296.0594,296.4578,295.9456,296.2396,2030.0
2022-01-19 12:00:00,312.44,312.93,312.4,312.63,2008.0,296.3914,296.8562,296.3535,296.5717,2008.0
2022-01-19 12:05:00,312.4,312.4,312.39,312.4,319.0,296.3535,296.3535,296.344,296.3535,319.0
2022-01-19 12:10:00,312.23,312.42,312.21,312.38,1753.0,296.1922,296.3724,296.1732,296.3345,1753.0
2022-01-19 12:15:00,312.36,312.36,311.81,311.81,2100.0,296.3155,296.3155,295.7938,295.7938,2100.0
2022-01-19 12:20:00,311.81,312.16,311.78,312.09,1000.0,295.7938,296.1258,295.7653,296.0594,1000.0
2022-01-19 12:25:00,312.1,312.17,312.0,312.17,400.0,296.0689,296.1353,295.974,296.1353,400.0
2022-01-19 12:30:00,312.28,312.28,311.78,311.78,1861.0,296.2396,296.2396,295.7653,295.7653,1861.0
2022-01-19 12:35:00,311.74,311.95,311.73,311.77,1516.0,295.7274,295.9266,295.7179,295.7558,1516.0
2022-01-19 12:40:00,311.76,311.76,311.41,311.75,2610.0,295.7463,295.7463,295.4143,295.7369,2610.0
2022-01-19 12:45:00,311.86,312.64,311.85,312.63,1617.0,295.8412,296.5811,295.8317,296.5717,1617.0
2022-01-19 12:50:00,312.83,312.97,312.6,312.82,5321.0,296.7614,296.8942,296.5432,296.7519,5321.0
2022-01-19 12:55:00,312.93,313.82,312.93,313.82,600.0,296.8562,297.7005,296.8562,297.7005,600.0
2022-01-19 13:00:00,313.82,313.82,313.04,313.69,4064.0,297.7005,297.7005,296.9606,297.5772,4064.0
2022-01-19 13:05:00,313.61,313.9,313.61,313.88,700.0,297.5013,297.7764,297.5013,297.7574,700.0
2022-01-19 13:10:00,313.99,314.17,313.92,314.05,2487.0,297.8618,298.0326,297.7954,297.9187,2487.0
2022-01-19 13:15:00,314.12,314.5,313.96,314.49,2392.0,297.9851,298.3456,297.8333,298.3361,2392.0
2022-01-19 13:20:00,314.43,314.57,314.28,314.43,2962.0,298.2792,298.412,298.1369,298.2792,2962.0
2022-01-19 13:25:00,314.53,314.68,314.22,314.25,2218.0,298.3741,298.5164,298.08,298.1084,2218.0
2022-01-19 13:30:00,314.05,314.24,313.56,314.13,1616.0,297.9187,298.099,297.4539,297.9946,1616.0
2022-01-19 13:35:00,313.96,314.11,313.36,313.37,900.0,297.8333,297.9756,297.2642,297.2736,900.0
2022-01-19 13:40:00,313.0,313.01,312.73,312.74,1867.0,296.9226,296.9321,296.6665,296.676,1867.0
2022-01-19 13:45:00,312.55,312.84,312.35,312.48,1227.0,296.4958,296.7709,296.306,296.4294,1227.0
2022-01-19 13:50:00,312.35,312.41,312.35,312.41,300.0,296.306,296.363,296.306,296.363,300.0
2022-01-19 13:55:00,312.8,312.92,312.47,312.6,2883.0,296.7329,296.8468,296.4199,296.5432,2883.0
2022-01-19 14:00:00,312.7,312.73,312.46,312.46,1435.0,296.6381,296.6665,296.4104,296.4104,1435.0
2022-01-19 14:05:00,312.47,312.55,311.73,311.93,3183.0,296.4199,296.4958,295.7179,295.9076,3183.0
2022-01-19 14:10:00,311.87,311.87,311.42,311.42,1105.0,295.8507,295.8507,295.4238,295.4238,1105.0
2022-01-19 14:15:00,311.54,311.54,311.23,311.48,2384.0,295.5376,295.5376,295.2436,295.4807,2384.0
2022-01-19 14:20:00,311.25,311.34,311.09,311.29,1102.0,295.2625,295.3479,295.1108,295.3005,1102.0
2022-01-19 14:25:00,311.41,311.41,310.91,310.94,1783.0,295.4143,295.4143,294.94,294.9685,1783.0
2022-01-19 14:30:00,310.98,311.32,310.95,311.32,2684.0,295.0064,295.3289,294.9779,295.3289,2684.0
2022-01-19 14:35:00,311.32,311.79,311.01,311.56,1300.0,295.3289,295.7748,295.0349,295.5566,1300.0
2022-01-19 14:40:00,311.56,312.18,311.39,312.18,2200.0,295.5566,296.1448,295.3953,296.1448,2200.0
2022-01-19 14:45:00,312.02,312.26,311.78,312.25,3855.0,295.993,296.2207,295.7653,296.2112,3855.0
2022-01-19 14:50:00,312.45,312.69,312.35,312.69,1653.0,296.4009,296.6286,296.306,296.6286,1653.0
2022-01-19 14:55:00,312.82,313.34,312.75,312.9,2937.0,296.7519,297.2452,296.6855,296.8278,2937.0
2022-01-19 15:00:00,313.0,313.24,312.89,313.24,5146.0,296.9226,297.1503,296.8183,297.1503,5146.0
2022-01-19 15:05:00,313.4,314.29,313.37,314.19,6119.0,297.3021,298.1464,297.2736,298.0515,6119.0
2022-01-19 15:10:00,313.94,314.99,313.94,314.79,5246.0,297.8144,298.8104,297.8144,298.6207,5246.0
2022-01-19 15:15:00,314.68,314.68,313.95,314.17,3533.0,298.5164,298.5164,297.8239,298.0326,3533.0
2022-01-19 15:20:00,314.12,314.14,313.9,313.9,2423.0,297.9851,298.0041,297.7764,297.7764,2423.0
2022-01-19 15:25:00,314.12,314.22,313.48,313.48,2136.0,297.9851,298.08,297.378,297.378,2136.0
2022-01-19 15:30:00,313.46,313.6,312.8,312.85,6353.0,297.359,297.4918,296.7329,296.7804,6353.0
2022-01-19 15:35:00,312.88,312.99,312.49,312.79,3215.0,296.8088,296.9132,296.4388,296.7234,3215.0
2022-01-19 15:40:00,312.37,312.6,312.26,312.39,4648.0,296.325,296.5432,296.2207,296.344,4648.0
2022-01-19 15:45:00,312.39,312.87,312.31,312.62,6505.0,296.344,296.7993,296.2681,296.5622,6505.0
2022-01-19 15:50:00,312.74,312.74,311.6,311.76,15800.0,296.676,296.676,295.5946,295.7463,15800.0
2022-01-19 15:55:00,311.65,311.89,311.22,311.87,37535.0,295.642,295.8697,295.2341,295.8507,37535.0
2022-01-20 09:30:00,313.42,314.61,313.42,314.17,5861.0,297.3211,298.45,297.3211,298.0326,5861.0
2022-01-20 09:35:00,313.92,313.93,311.59,311.59,1451.0,297.7954,297.8049,295.5851,295.5851,1451.0
2022-01-20 09:40:00,311.61,313.38,310.83,313.38,2974.0,295.604,297.2831,294.8641,297.2831,2974.0
2022-01-20 09:45:00,312.77,314.56,312.42,314.56,1400.0,296.7045,298.4025,296.3724,298.4025,1400.0
2022-01-20 09:50:00,314.07,314.49,313.04,314.02,1950.0,297.9377,298.3361,296.9606,297.8903,1950.0
2022-01-20 09:55:00,314.54,315.2,313.91,315.03,1013.0,298.3835,299.0096,297.7859,298.8484,1013.0
2022-01-20 10:00:00,314.85,315.71,314.62,314.72,1430.0,298.6776,299.4934,298.4594,298.5543,1430.0
2022-01-20 10:05:00,315.37,316.0,315.33,316.0,1703.0,299.1709,299.7686,299.133,299.7686,1703.0
2022-01-20 10:10:00,315.86,315.95,315.0,315.0,701.0,299.6357,299.7211,298.8199,298.8199,701.0
2022-01-20 10:15:00,315.06,315.49,314.99,315.15,1856.0,298.8768,299.2847,298.8104,298.9622,1856.0
2022-01-20 10:20:00,315.5,315.94,314.95,314.95,1012.0,299.2942,299.7116,298.7725,298.7725,1012.0
2022-01-20 10:25:00,315.53,315.73,315.52,315.68,516.0,299.3227,299.5124,299.3132,299.465,516.0
2022-01-20 10:30:00,315.95,316.57,315.95,316.57,2437.0,299.7211,300.3093,299.7211,300.3093,2437.0
2022-01-20 10:35:00,316.75,317.08,316.3,316.3,400.0,300.48,300.7931,300.0531,300.0531,400.0
2022-01-20 10:40:00,317.16,317.6,316.99,317.19,1061.0,300.869,301.2864,300.7077,300.8974,1061.0
2022-01-20 10:45:00,317.38,317.96,317.38,317.95,1928.0,301.0777,301.6279,301.0777,301.6184,1928.0
2022-01-20 10:50:00,317.93,318.39,317.92,318.22,719.0,301.5994,302.0358,301.5899,301.8745,719.0
2022-01-20 10:55:00,318.22,318.22,317.68,318.17,3053.0,301.8745,301.8745,301.3623,301.8271,3053.0
2022-01-20 11:00:00,318.17,318.56,317.88,318.13,3499.0,301.8271,302.1971,301.552,301.7891,3499.0
2022-01-20 11:05:00,318.45,318.45,317.94,317.94,1119.0,302.0927,302.0927,301.6089,301.6089,1119.0
2022-01-20 11:10:00,317.8,317.92,317.36,317.36,626.0,301.4761,301.5899,301.0587,301.0587,626.0
2022-01-20 11:15:00,317.15,317.64,316.93,317.55,1923.0,300.8595,301.3243,300.6508,301.2389,1923.0
2022-01-20 11:20:00,317.39,317.57,317.25,317.26,1588.0,301.0872,301.2579,300.9543,300.9638,1588.0
2022-01-20 11:25:00,317.26,317.26,317.26,317.26,0.0,300.9638,300.9638,300.9638,300.9638,0.0
2022-01-20 11:30:00,317.31,317.71,317.31,317.5,1402.0,301.0113,301.3907,301.0113,301.1915,1402.0
2022-01-20 11:35:00,317.99,317.99,317.74,317.74,200.0,301.6563,301.6563,301.4192,301.4192,200.0
2022-01-20 11:40:00,317.87,317.88,317.65,317.65,1335.0,301.5425,301.552,301.3338,301.3338,1335.0
2022-01-20 11:45:00,317.39,317.62,317.39,317.62,231.0,301.0872,301.3053,301.0872,301.3053,231.0
2022-01-20 11:50:00,317.2,317.2,316.97,316.98,495.0,300.9069,300.9069,300.6887,300.6982,495.0
2022-01-20 11:55:00,316.68,316.68,316.66,316.67,200.0,300.4136,300.4136,300.3947,300.4041,200.0
2022-01-20 12:00:00,316.82,317.28,316.82,317.28,1878.0,300.5464,300.9828,300.5464,300.9828,1878.0
2022-01-20 12:05:00,317.04,317.35,316.97,317.3,900.0,300.7551,301.0492,300.6887,301.0018,900.0
2022-01-20 12:10:00,316.96,317.52,316.96,317.22,949.0,300.6792,301.2105,300.6792,300.9259,949.0
2022-01-20 12:15:00,317.52,317.54,317.17,317.4,807.0,301.2105,301.2295,300.8785,301.0966,807.0
2022-01-20 12:20:00,317.19,317.29,316.89,317.29,806.0,300.8974,300.9923,300.6128,300.9923,806.0
2022-01-20 12:25:00,317.15,317.78,317.15,317.58,555.0,300.8595,301.4571,300.8595,301.2674,555.0
2022-01-20 12:30:00,318.11,318.11,317.57,317.74,836.0,301.7702,301.7702,301.2579,301.4192,836.0
2022-01-20 12:35:00,317.71,317.89,317.57,317.57,300.0,301.3907,301.5615,301.2579,301.2579,300.0
2022-01-20 12:40:00,317.57,317.92,317.57,317.58,1881.0,301.2579,301.5899,301.2579,301.2674,1881.0
2022-01-20 12:45:00,317.57,317.57,317.31,317.53,771.0,301.2579,301.2579,301.0113,301.22,771.0
2022-01-20 12:50:00,317.73,317.74,317.32,317.32,1504.0,301.4097,301.4192,301.0208,301.0208,1504.0
2022-01-20 12:55:00,317.12,317.49,317.12,317.29,620.0,300.831,301.182,300.831,300.9923,620.0
2022-01-20 13:00:00,317.43,317.43,317.17,317.33,669.0,301.1251,301.1251,300.8785,301.0302,669.0
2022-01-20 13:05:00,317.02,317.23,316.65,316.65,812.0,300.7362,300.9354,300.3852,300.3852,812.0
2022-01-20 13:10:00,316.32,316.59,316.23,316.55,649.0,300.0721,300.3282,299.9867,300.2903,649.0
2022-01-20 13:15:00,316.56,316.56,316.19,316.32,1086.0,300.2998,300.2998,299.9488,300.0721,1086.0
2022-01-20 13:20:00,316.3,316.73,316.3,316.55,1068.0,300.0531,300.4611,300.0531,300.2903,1068.0
2022-01-20 13:25:00,316.55,317.2,316.43,316.97,2367.0,300.2903,300.9069,300.1765,300.6887,2367.0
2022-01-20 13:30:00,316.85,317.2,316.59,317.17,2117.0,300.5749,300.9069,300.3282,300.8785,2117.0
2022-01-20 13:35:00,316.76,317.01,316.76,317.01,919.0,300.4895,300.7267,300.4895,300.7267,919.0
2022-01-20 13:40:00,317.13,317.24,317.13,317.24,753.0,300.8405,300.9449,300.8405,300.9449,753.0
2022-01-20 13:45:00,316.86,316.99,316.64,316.69,2506.0,300.5844,300.7077,300.3757,300.4231,2506.0
2022-01-20 13:50:00,316.86,316.98,316.79,316.97,1200.0,300.5844,300.6982,300.518,300.6887,1200.0
2022-01-20 13:55:00,316.77,316.83,316.56,316.69,903.0,300.499,300.5559,300.2998,300.4231,903.0
2022-01-20 14:00:00,316.78,317.79,316.78,317.79,2302.0,300.5085,301.4666,300.5085,301.4666,2302.0
2022-01-20 14:05:00,317.71,317.71,317.44,317.44,1001.0,301.3907,301.3907,301.1346,301.1346,1001.0
2022-01-20 14:10:00,317.59,317.59,316.26,316.26,1630.0,301.2769,301.2769,300.0152,300.0152,1630.0
2022-01-20 14:15:00,316.39,316.39,315.97,316.23,2040.0,300.1385,300.1385,299.7401,299.9867,2040.0
2022-01-20 14:20:00,316.36,316.39,316.0,316.11,1075.0,300.1101,300.1385,299.7686,299.8729,1075.0
2022-01-20 14:25:00,316.04,316.23,315.47,315.47,1734.0,299.8065,299.9867,299.2658,299.2658,1734.0
2022-01-20 14:30:00,315.25,315.25,314.83,314.83,2738.0,299.0571,299.0571,298.6587,298.6587,2738.0
2022-01-20 14:35:00,314.98,315.05,314.4,314.96,1794.0,298.8009,298.8674,298.2507,298.782,1794.0
2022-01-20 14:40:00,314.86,314.86,314.51,314.56,1300.0,298.6871,298.6871,298.3551,298.4025,1300.0
2022-01-20 14:45:00,314.82,314.82,314.3,314.71,1944.0,298.6492,298.6492,298.1559,298.5448,1944.0
2022-01-20 14:50:00,314.94,314.94,314.58,314.74,1300.0,298.763,298.763,298.4215,298.5733,1300.0
2022-01-20 14:55:00,314.83,314.83,314.16,314.16,2850.0,298.6587,298.6587,298.0231,298.0231,2850.0
2022-01-20 15:00:00,314.46,314.53,313.63,313.78,1336.0,298.3077,298.3741,297.5203,297.6626,1336.0
2022-01-20 15:05:00,313.63,313.63,313.14,313.14,2561.0,297.5203,297.5203,297.0555,297.0555,2561.0
2022-01-20 15:10:00,313.15,313.72,313.14,313.48,2988.0,297.0649,297.6057,297.0555,297.378,2988.0
2022-01-20 15:15:00,313.67,313.85,313.29,313.85,2636.0,297.5582,297.729,297.1978,297.729,2636.0
2022-01-20 15:20:00,313.85,313.88,313.09,313.14,1744.0,297.729,297.7574,297.008,297.0555,1744.0
2022-01-20 15:25:00,313.14,313.14,312.41,312.81,2295.0,297.0555,297.0555,296.363,296.7424,2295.0
2022-01-20 15:30:00,312.09,312.41,311.85,311.88,2489.0,296.0594,296.363,295.8317,295.8602,2489.0
2022-01-20 15:35:00,311.84,311.86,311.09,311.47,2679.0,295.8222,295.8412,295.1108,295.4712,2679.0
2022-01-20 15:40:00,311.41,311.61,310.38,310.38,4629.0,295.4143,295.604,294.4372,294.4372,4629.0
2022-01-20 15:45:00,310.48,310.98,310.23,310.58,10735.0,294.5321,295.0064,294.2949,294.627,10735.0
2022-01-20 15:50:00,310.02,311.13,309.5,309.5,9040.0,294.0957,295.1487,293.6024,293.6024,9040.0
2022-01-20 15:55:00,309.42,309.88,308.96,309.17,22149.0,293.5265,293.9629,293.0902,293.2894,22149.0
2022-01-21 09:30:00,307.9,307.9,303.66,305.94,29010.0,292.0846,292.0846,288.0624,290.2253,29010.0
2022-01-21 09:35:00,305.82,306.8,303.61,304.8,4265.0,290.1115,291.0411,288.015,289.1438,4265.0
2022-01-21 09:40:00,304.63,304.8,303.06,303.24,3708.0,288.9826,289.1438,287.4932,287.664,3708.0
2022-01-21 09:45:00,303.67,305.31,302.78,304.81,6872.0,288.0719,289.6276,287.2276,289.1533,6872.0
2022-01-21 09:50:00,304.54,305.17,303.45,303.48,2102.0,288.8972,289.4948,287.8632,287.8916,2102.0
2022-01-21 09:55:00,302.91,303.77,302.56,303.65,2223.0,287.3509,288.1668,287.0189,288.0529,2223.0
2022-01-21 10:00:00,304.0,304.24,301.93,302.47,3945.0,288.3849,288.6126,286.4213,286.9335,3945.0
2022-01-21 10:05:00,302.8,303.59,302.62,302.73,1407.0,287.2466,287.996,287.0758,287.1802,1407.0
2022-01-21 10:10:00,302.57,302.6,301.85,302.06,1852.0,287.0284,287.0568,286.3454,286.5446,1852.0
2022-01-21 10:15:00,302.31,303.06,301.78,303.06,1844.0,286.7817,287.4932,286.279,287.4932,1844.0
2022-01-21 10:20:00,302.16,302.85,301.29,302.37,5830.0,286.6394,287.294,285.8141,286.8387,5830.0
2022-01-21 10:25:00,302.34,304.0,302.29,303.02,12472.0,286.8102,288.3849,286.7628,287.4553,12472.0
2022-01-21 10:30:00,303.12,304.1,302.37,304.1,2462.0,287.5501,288.4798,286.8387,288.4798,2462.0
2022-01-21 10:35:00,304.73,305.09,304.13,304.24,4928.0,289.0774,289.4189,288.5083,288.6126,4928.0
2022-01-21 10:40:00,304.5,304.5,303.06,304.15,4902.0,288.8593,288.8593,287.4932,288.5272,4902.0
2022-01-21 10:45:00,303.74,304.64,303.44,304.63,4628.0,288.1383,288.9921,287.8537,288.9826,4628.0
2022-01-21 10:50:00,304.6,305.87,304.59,305.43,8421.0,288.9541,290.1589,288.9446,289.7415,8421.0
2022-01-21 10:55:00,305.2,305.62,304.47,304.82,4293.0,289.5233,289.9217,288.8308,289.1628,4293.0
2022-01-21 11:00:00,305.06,305.07,304.26,304.52,25915.0,289.3905,289.4,288.6316,288.8782,25915.0
2022-01-21 11:05:00,304.66,306.13,304.65,306.13,4375.0,289.011,290.4055,289.0015,290.4055,4375.0
2022-01-21 11:10:00,305.91,306.46,305.85,305.85,5367.0,290.1968,290.7186,290.1399,290.1399,5367.0
2022-01-21 11:15:00,305.98,306.21,305.64,306.15,709.0,290.2632,290.4814,289.9407,290.4245,709.0
2022-01-21 11:20:00,306.17,306.79,306.16,306.59,11995.0,290.4435,291.0316,290.434,290.8419,11995.0
2022-01-21 11:25:00,306.56,306.68,305.74,306.0,2415.0,290.8134,290.9273,290.0356,290.2822,2415.0
2022-01-21 11:30:00,305.73,306.41,305.42,306.04,3151.0,290.0261,290.6711,289.732,290.3202,3151.0
2022-01-21 11:35:00,306.22,306.4,304.55,304.96,5440.0,290.4909,290.6617,288.9067,289.2956,5440.0
2022-01-21 11:40:00,304.69,304.81,304.11,304.36,4435.0,289.0395,289.1533,288.4893,288.7264,4435.0
2022-01-21 11:45:00,304.27,304.27,303.5,303.5,1200.0,288.6411,288.6411,287.9106,287.9106,1200.0
2022-01-21 11:50:00,303.75,303.76,303.27,303.52,1231.0,288.1478,288.1573,287.6924,287.9296,1231.0
2022-01-21 11:55:00,303.3,303.69,303.12,303.45,1139.0,287.7209,288.0909,287.5501,287.8632,1139.0
2022-01-21 12:00:00,303.28,303.28,302.35,302.35,1000.0,287.7019,287.7019,286.8197,286.8197,1000.0
2022-01-21 12:05:00,302.1,302.93,302.1,302.29,1198.0,286.5825,287.3699,286.5825,286.7628,1198.0
2022-01-21 12:10:00,301.8,302.41,301.8,302.09,2467.0,286.2979,286.8766,286.2979,286.573,2467.0
2022-01-21 12:15:00,302.2,302.48,301.69,302.27,2171.0,286.6774,286.943,286.1936,286.7438,2171.0
2022-01-21 12:20:00,302.06,302.83,302.06,302.83,500.0,286.5446,287.275,286.5446,287.275,500.0
2022-01-21 12:25:00,302.89,303.29,302.53,302.67,2602.0,287.332,287.7114,286.9904,287.1233,2602.0
2022-01-21 12:30:00,302.56,302.94,302.39,302.54,1730.0,287.0189,287.3794,286.8576,286.9999,1730.0
2022-01-21 12:35:00,303.05,303.05,302.1,302.52,1979.0,287.4837,287.4837,286.5825,286.981,1979.0
2022-01-21 12:40:00,302.47,303.24,302.36,302.42,3155.0,286.9335,287.664,286.8292,286.8861,3155.0
2022-01-21 12:45:00,302.43,302.43,301.51,301.51,2057.0,286.8956,286.8956,286.0228,286.0228,2057.0
2022-01-21 12:50:00,301.48,302.14,301.45,301.59,1575.0,285.9944,286.6205,285.9659,286.0987,1575.0
2022-01-21 12:55:00,301.66,302.16,301.53,301.77,1455.0,286.1651,286.6394,286.0418,286.2695,1455.0
2022-01-21 13:00:00,301.74,302.32,301.74,301.74,1463.0,286.241,286.7912,286.241,286.241,1463.0
2022-01-21 13:05:00,301.96,302.22,301.96,302.22,401.0,286.4497,286.6964,286.4497,286.6964,401.0
2022-01-21 13:10:00,302.28,303.16,302.28,303.16,2400.0,286.7533,287.5881,286.7533,287.5881,2400.0
2022-01-21 13:15:00,303.0,303.0,301.77,301.77,2529.0,287.4363,287.4363,286.2695,286.2695,2529.0
2022-01-21 13:20:00,301.73,301.73,300.81,301.36,5019.0,286.2315,286.2315,285.3588,285.8805,5019.0
2022-01-21 13:25:00,301.04,301.47,300.91,301.01,3572.0,285.577,285.9849,285.4537,285.5485,3572.0
2022-01-21 13:30:00,301.23,301.94,301.19,301.88,1555.0,285.7572,286.4307,285.7193,286.3738,1555.0
2022-01-21 13:35:00,301.72,302.53,301.57,302.08,2519.0,286.2221,286.9904,286.0798,286.5636,2519.0
2022-01-21 13:40:00,301.91,302.68,301.9,302.66,2388.0,286.4023,287.1327,286.3928,287.1138,2388.0
2022-01-21 13:45:00,302.55,302.55,301.85,302.1,1756.0,287.0094,287.0094,286.3454,286.5825,1756.0
2022-01-21 13:50:00,302.28,302.6,302.03,302.6,1502.0,286.7533,287.0568,286.5161,287.0568,1502.0
2022-01-21 13:55:00,302.54,302.55,301.66,301.7,1721.0,286.9999,287.0094,286.1651,286.2031,1721.0
2022-01-21 14:00:00,301.79,301.88,301.71,301.88,658.0,286.2885,286.3738,286.2126,286.3738,658.0
2022-01-21 14:05:00,302.01,302.92,302.01,302.28,1202.0,286.4972,287.3604,286.4972,286.7533,1202.0
2022-01-21 14:10:00,302.45,302.51,301.98,302.24,1129.0,286.9146,286.9715,286.4687,286.7153,1129.0
2022-01-21 14:15:00,302.36,302.52,302.08,302.47,4081.0,286.8292,286.981,286.5636,286.9335,4081.0
2022-01-21 14:20:00,302.41,303.51,302.13,303.5,3308.0,286.8766,287.9201,286.611,287.9106,3308.0
2022-01-21 14:25:00,303.53,303.53,302.59,302.74,2710.0,287.9391,287.9391,287.0474,287.1897,2710.0
2022-01-21 14:30:00,302.73,302.73,302.29,302.46,4596.0,287.1802,287.1802,286.7628,286.924,4596.0
2022-01-21 14:35:00,302.63,302.63,301.87,302.18,4441.0,287.0853,287.0853,286.3643,286.6584,4441.0
2022-01-21 14:40:00,301.9,302.04,301.74,302.04,1308.0,286.3928,286.5256,286.241,286.5256,1308.0
2022-01-21 14:45:00,302.05,302.32,301.69,302.01,3351.0,286.5351,286.7912,286.1936,286.4972,3351.0
2022-01-21 14:50:00,301.61,301.75,301.21,301.51,2028.0,286.1177,286.2505,285.7382,286.0228,2028.0
2022-01-21 14:55:00,301.62,301.62,300.95,301.14,2727.0,286.1272,286.1272,285.4916,285.6718,2727.0
2022-01-21 15:00:00,301.21,301.74,300.98,301.44,1932.0,285.7382,286.241,285.5201,285.9564,1932.0
2022-01-21 15:05:00,301.34,301.34,300.01,300.49,6001.0,285.8616,285.8616,284.5999,285.0552,6001.0
2022-01-21 15:10:00,300.53,300.66,299.94,300.58,2802.0,285.0932,285.2165,284.5335,285.1406,2802.0
2022-01-21 15:15:00,300.37,302.02,300.24,301.58,14167.0,284.9414,286.5066,284.8181,286.0892,14167.0
2022-01-21 15:20:00,301.35,301.96,300.76,301.34,11237.0,285.8711,286.4497,285.3114,285.8616,11237.0
2022-01-21 15:25:00,301.09,301.09,299.74,300.04,7066.0,285.6244,285.6244,284.3438,284.6283,7066.0
2022-01-21 15:30:00,299.88,300.27,299.52,300.05,11887.0,284.4766,284.8465,284.1351,284.6378,11887.0
2022-01-21 15:35:00,299.94,300.32,299.66,300.09,8504.0,284.5335,284.894,284.2679,284.6758,8504.0
2022-01-21 15:40:00,300.01,300.96,300.01,300.58,18834.0,284.5999,285.5011,284.5999,285.1406,18834.0
2022-01-21 15:45:00,300.31,300.56,299.74,300.05,19980.0,284.8845,285.1216,284.3438,284.6378,19980.0
2022-01-21 15:50:00,299.78,300.26,298.56,298.86,36041.0,284.3817,284.837,283.2244,283.509,36041.0
2022-01-21 15:55:00,298.8,300.33,298.59,299.38,67513.0,283.452,284.9034,283.2528,284.0022,67513.0
2022-01-24 09:30:00,290.88,291.89,290.11,290.12,17421.0,275.9389,276.897,275.2084,275.2179,17421.0
2022-01-24 09:35:00,291.03,291.95,288.91,291.34,7228.0,276.0811,276.9539,274.07,276.3752,7228.0
2022-01-24 09:40:00,291.93,292.38,289.27,289.27,7493.0,276.9349,277.3618,274.4115,274.4115,7493.0
2022-01-24 09:45:00,288.45,288.99,287.95,287.95,5113.0,273.6337,274.1459,273.1594,273.1594,5113.0
2022-01-24 09:50:00,288.1,288.1,286.4,287.3,7893.0,273.3016,273.3016,271.689,272.5427,7893.0
2022-01-24 09:55:00,287.9,288.55,286.81,287.5,3984.0,273.1119,273.7285,272.0779,272.7325,3984.0
2022-01-24 10:00:00,287.45,287.57,286.42,287.25,5227.0,272.685,272.7989,271.7079,272.4953,5227.0
2022-01-24 10:05:00,286.86,288.17,285.64,285.64,4166.0,272.1253,273.3681,270.968,270.968,4166.0
2022-01-24 10:10:00,285.63,287.18,284.53,287.18,4534.0,270.9585,272.4289,269.915,272.4289,4534.0
2022-01-24 10:15:00,287.3,287.44,285.97,286.35,3825.0,272.5427,272.6755,271.2811,271.6415,3825.0
2022-01-24 10:20:00,286.43,288.83,286.21,288.53,4510.0,271.7174,273.9941,271.5087,273.7096,4510.0
2022-01-24 10:25:00,288.95,290.06,288.95,290.06,3868.0,274.108,275.161,274.108,275.161,3868.0
2022-01-24 10:30:00,289.67,290.88,289.3,290.4,4066.0,274.791,275.9389,274.44,275.4835,4066.0
2022-01-24 10:35:00,290.33,290.99,289.88,290.93,2100.0,275.4171,276.0432,274.9902,275.9863,2100.0
2022-01-24 10:40:00,291.59,292.12,290.99,292.12,6960.0,276.6124,277.1152,276.0432,277.1152,6960.0
2022-01-24 10:45:00,291.86,291.86,289.48,289.6,4587.0,276.8685,276.8685,274.6108,274.7246,4587.0
2022-01-24 10:50:00,289.46,290.41,289.16,290.41,2820.0,274.5918,275.493,274.3072,275.493,2820.0
2022-01-24 10:55:00,290.42,290.42,288.69,288.86,4000.0,275.5025,275.5025,273.8613,274.0226,4000.0
2022-01-24 11:00:00,288.87,289.0,288.25,288.44,5471.0,274.0321,274.1554,273.4439,273.6242,5471.0
2022-01-24 11:05:00,288.13,288.47,287.33,287.98,2964.0,273.3301,273.6526,272.5712,273.1878,2964.0
2022-01-24 11:10:00,288.31,288.31,286.78,286.79,4080.0,273.5009,273.5009,272.0494,272.0589,4080.0
2022-01-24 11:15:00,286.9,287.0,286.32,287.0,3247.0,272.1633,272.2581,271.6131,272.2581,3247.0
2022-01-24 11:20:00,287.24,287.62,286.99,286.99,3808.0,272.4858,272.8463,272.2487,272.2487,3808.0
2022-01-24 11:25:00,286.35,287.81,286.35,287.76,3270.0,271.6415,273.0265,271.6415,272.9791,3270.0
2022-01-24 11:30:00,287.81,288.43,287.51,288.04,3513.0,273.0265,273.6147,272.742,273.2447,3513.0
2022-01-24 11:35:00,288.03,288.03,286.59,286.6,1709.0,273.2352,273.2352,271.8692,271.8787,1709.0
2022-01-24 11:40:00,286.5,286.86,285.47,285.73,2943.0,271.7838,272.1253,270.8067,271.0534,2943.0
2022-01-24 11:45:00,285.93,286.08,284.35,284.56,2587.0,271.2431,271.3854,269.7443,269.9435,2587.0
2022-01-24 11:50:00,284.68,286.68,284.68,286.67,6186.0,270.0573,271.9546,270.0573,271.9451,6186.0
2022-01-24 11:55:00,286.92,287.25,286.51,286.78,1750.0,272.1823,272.4953,271.7933,272.0494,1750.0
2022-01-24 12:00:00,286.81,286.89,286.06,286.51,5030.0,272.0779,272.1538,271.3664,271.7933,5030.0
2022-01-24 12:05:00,286.19,287.13,286.01,286.14,3198.0,271.4898,272.3815,271.319,271.4423,3198.0
2022-01-24 12:10:00,286.4,286.69,284.95,285.22,2063.0,271.689,271.9641,270.3134,270.5696,2063.0
2022-01-24 12:15:00,285.18,285.18,284.22,285.12,1300.0,270.5316,270.5316,269.6209,270.4747,1300.0
2022-01-24 12:20:00,284.69,285.85,284.26,284.44,2638.0,270.0668,271.1672,269.6589,269.8296,2638.0
2022-01-24 12:25:00,284.5,286.14,283.81,285.15,2598.0,269.8866,271.4423,269.232,270.5032,2598.0
2022-01-24 12:30:00,285.76,285.76,284.91,285.45,2134.0,271.0818,271.0818,270.2755,270.7878,2134.0
2022-01-24 12:35:00,285.24,285.24,284.54,285.19,2407.0,270.5886,270.5886,269.9245,270.5411,2407.0
2022-01-24 12:40:00,284.84,286.5,284.57,285.7,2248.0,270.2091,271.7838,269.953,271.0249,2248.0
2022-01-24 12:45:00,286.04,286.63,286.03,286.32,2635.0,271.3475,271.9072,271.338,271.6131,2635.0
2022-01-24 12:50:00,286.2,287.59,286.03,287.58,7699.0,271.4992,272.8178,271.338,272.8084,7699.0
2022-01-24 12:55:00,287.33,287.8,287.23,287.45,3090.0,272.5712,273.0171,272.4763,272.685,3090.0
2022-01-24 13:00:00,287.36,288.42,287.36,288.38,13487.0,272.5997,273.6052,272.5997,273.5673,13487.0
2022-01-24 13:05:00,288.02,289.49,288.02,289.27,2310.0,273.2258,274.6202,273.2258,274.4115,2310.0
2022-01-24 13:10:00,289.06,290.23,288.98,290.06,2321.0,274.2123,275.3222,274.1364,275.161,2321.0
2022-01-24 13:15:00,290.0,290.54,289.73,290.54,4119.0,275.1041,275.6163,274.8479,275.6163,4119.0
2022-01-24 13:20:00,290.68,290.68,289.27,289.27,2740.0,275.7491,275.7491,274.4115,274.4115,2740.0
2022-01-24 13:25:00,288.87,289.02,287.93,288.44,5153.0,274.0321,274.1744,273.1404,273.6242,5153.0
2022-01-24 13:30:00,288.27,289.75,288.27,289.75,1379.0,273.4629,274.8669,273.4629,274.8669,1379.0
2022-01-24 13:35:00,289.19,289.65,288.61,289.55,3629.0,274.3357,274.772,273.7854,274.6772,3629.0
2022-01-24 13:40:00,289.27,289.4,288.64,288.91,2137.0,274.4115,274.5349,273.8139,274.07,2137.0
2022-01-24 13:45:00,288.96,290.85,288.68,290.85,2187.0,274.1175,275.9104,273.8519,275.9104,2187.0
2022-01-24 13:50:00,290.75,291.91,290.75,291.81,5499.0,275.8155,276.9159,275.8155,276.8211,5499.0
2022-01-24 13:55:00,291.65,292.92,291.63,292.52,1495.0,276.6693,277.8741,276.6503,277.4946,1495.0
2022-01-24 14:00:00,292.91,293.95,292.75,293.05,2882.0,277.8646,278.8512,277.7128,277.9974,2882.0
2022-01-24 14:05:00,293.37,293.74,292.9,293.38,2505.0,278.301,278.6519,277.8551,278.3104,2505.0
2022-01-24 14:10:00,293.63,293.67,292.25,292.25,2841.0,278.5476,278.5855,277.2385,277.2385,2841.0
2022-01-24 14:15:00,292.4,292.4,291.31,292.01,5806.0,277.3808,277.3808,276.3468,277.0108,5806.0
2022-01-24 14:20:00,291.8,292.1,290.63,290.77,5152.0,276.8116,277.0962,275.7017,275.8345,5152.0
2022-01-24 14:25:00,290.56,291.19,290.41,290.81,3092.0,275.6353,276.2329,275.493,275.8724,3092.0
2022-01-24 14:30:00,291.12,291.83,291.11,291.17,500.0,276.1665,276.8401,276.157,276.214,500.0
2022-01-24 14:35:00,291.25,291.3,290.41,290.41,1600.0,276.2898,276.3373,275.493,275.493,1600.0
2022-01-24 14:40:00,290.89,290.89,290.31,290.31,3442.0,275.9483,275.9483,275.3981,275.3981,3442.0
2022-01-24 14:45:00,290.08,290.62,289.6,290.62,2849.0,275.1799,275.6922,274.7246,275.6922,2849.0
2022-01-24 14:50:00,290.81,291.49,290.45,291.49,1100.0,275.8724,276.5175,275.5309,276.5175,1100.0
2022-01-24 14:55:00,290.99,293.02,290.99,293.02,3090.0,276.0432,277.9689,276.0432,277.9689,3090.0
2022-01-24 15:00:00,292.96,294.07,292.93,293.62,2927.0,277.912,278.965,277.8836,278.5381,2927.0
2022-01-24 15:05:00,293.76,293.77,292.93,293.43,2760.0,278.6709,278.6804,277.8836,278.3579,2760.0
2022-01-24 15:10:00,293.63,295.02,293.63,295.02,3904.0,278.5476,279.8662,278.5476,279.8662,3904.0
2022-01-24 15:15:00,295.05,295.67,293.96,293.96,2535.0,279.8947,280.4828,278.8606,278.8606,2535.0
2022-01-24 15:20:00,294.13,295.62,294.13,295.4,4615.0,279.0219,280.4354,279.0219,280.2267,4615.0
2022-01-24 15:25:00,295.41,295.94,294.52,295.09,4777.0,280.2362,280.7389,279.3919,279.9326,4777.0
2022-01-24 15:30:00,294.82,297.37,294.52,297.37,8983.0,279.6765,282.0955,279.3919,282.0955,8983.0
2022-01-24 15:35:00,297.51,298.17,297.26,298.17,3299.0,282.2283,282.8544,281.9911,282.8544,3299.0
2022-01-24 15:40:00,298.01,298.02,296.58,296.76,7113.0,282.7026,282.7121,281.3461,281.5168,7113.0
2022-01-24 15:45:00,296.88,299.46,296.88,299.2,15379.0,281.6307,284.0781,281.6307,283.8315,15379.0
2022-01-24 15:50:00,299.52,301.31,299.17,300.5,18533.0,284.1351,285.8331,283.803,285.0647,18533.0
2022-01-24 15:55:00,300.27,301.61,299.7,301.12,49973.0,284.8465,286.1177,284.3058,285.6529,49973.0
2022-01-25 09:30:00,294.71,294.71,294.71,294.71,5088.0,279.5721,279.5721,279.5721,279.5721,5088.0
2022-01-25 09:35:00,295.4,296.18,293.74,293.91,2215.0,280.2267,280.9666,278.6519,278.8132,2215.0
2022-01-25 09:40:00,295.0,295.31,292.74,292.87,3806.0,279.8472,280.1413,277.7033,277.8266,3806.0
2022-01-25 09:45:00,292.61,292.61,290.68,290.68,3255.0,277.58,277.58,275.7491,275.7491,3255.0
2022-01-25 09:50:00,290.17,291.52,290.08,290.08,4322.0,275.2653,276.546,275.1799,275.1799,4322.0
2022-01-25 09:55:00,290.69,290.73,290.0,290.34,1837.0,275.7586,275.7966,275.1041,275.4266,1837.0
2022-01-25 10:00:00,290.96,290.96,289.18,289.52,3862.0,276.0147,276.0147,274.3262,274.6487,3862.0
2022-01-25 10:05:00,289.38,289.8,289.16,289.76,6734.0,274.5159,274.9143,274.3072,274.8764,6734.0
2022-01-25 10:10:00,289.82,291.16,289.14,290.93,4056.0,274.9333,276.2045,274.2882,275.9863,4056.0
2022-01-25 10:15:00,290.76,292.83,290.76,291.74,3908.0,275.825,277.7887,275.825,276.7547,3908.0
2022-01-25 10:20:00,291.78,292.62,291.1,292.16,2373.0,276.7926,277.5895,276.1476,277.1531,2373.0
2022-01-25 10:25:00,292.39,294.04,292.3,294.04,2529.0,277.3713,278.9365,277.2859,278.9365,2529.0
2022-01-25 10:30:00,294.09,294.97,293.77,294.67,4297.0,278.984,279.8188,278.6804,279.5342,4297.0
2022-01-25 10:35:00,294.41,294.9,293.12,294.62,2633.0,279.2875,279.7524,278.0638,279.4867,2633.0
2022-01-25 10:40:00,294.86,295.25,294.17,295.25,2742.0,279.7144,280.0844,279.0599,280.0844,2742.0
2022-01-25 10:45:00,295.08,295.92,294.78,295.92,1264.0,279.9231,280.72,279.6385,280.72,1264.0
2022-01-25 10:50:00,296.03,296.3,294.66,294.66,3108.0,280.8243,281.0805,279.5247,279.5247,3108.0
2022-01-25 10:55:00,294.43,294.61,293.2,293.23,3153.0,279.3065,279.4773,278.1397,278.1681,3153.0
2022-01-25 11:00:00,292.91,293.4,292.45,293.4,6599.0,277.8646,278.3294,277.4282,278.3294,6599.0
2022-01-25 11:05:00,293.46,293.6,292.57,292.57,810.0,278.3863,278.5191,277.542,277.542,810.0
2022-01-25 11:10:00,292.74,292.98,292.74,292.98,200.0,277.7033,277.931,277.7033,277.931,200.0
2022-01-25 11:15:00,293.15,294.51,293.08,294.51,1189.0,278.0923,279.3824,278.0258,279.3824,1189.0
2022-01-25 11:20:00,295.29,296.34,295.24,296.16,2450.0,280.1223,281.1184,280.0749,280.9476,2450.0
2022-01-25 11:25:00,296.56,296.79,296.08,296.61,2204.0,281.3271,281.5453,280.8718,281.3745,2204.0
2022-01-25 11:30:00,296.38,296.56,295.73,295.73,1904.0,281.1563,281.3271,280.5397,280.5397,1904.0
2022-01-25 11:35:00,295.48,295.56,293.83,293.83,2968.0,280.3026,280.3785,278.7373,278.7373,2968.0
2022-01-25 11:40:00,294.19,295.19,294.03,295.11,2101.0,279.0788,280.0275,278.927,279.9516,2101.0
2022-01-25 11:45:00,295.8,296.14,295.58,296.14,1186.0,280.6061,280.9287,280.3974,280.9287,1186.0
2022-01-25 11:50:00,295.84,296.78,295.74,296.71,2213.0,280.6441,281.5358,280.5492,281.4694,2213.0
2022-01-25 11:55:00,296.61,296.75,294.96,295.5,2897.0,281.3745,281.5073,279.8093,280.3215,2897.0
2022-01-25 12:00:00,294.95,295.42,294.47,295.38,1703.0,279.7998,280.2457,279.3444,280.2077,1703.0
2022-01-25 12:05:00,295.86,296.15,295.31,295.94,1580.0,280.6631,280.9382,280.1413,280.7389,1580.0
2022-01-25 12:10:00,295.82,296.18,295.51,296.18,1714.0,280.6251,280.9666,280.331,280.9666,1714.0
2022-01-25 12:15:00,296.29,296.48,294.9,295.21,3635.0,281.071,281.2512,279.7524,280.0464,3635.0
2022-01-25 12:20:00,296.05,296.68,296.04,296.5,1154.0,280.8433,281.4409,280.8338,281.2702,1154.0
2022-01-25 12:25:00,296.64,296.92,296.3,296.84,4223.0,281.403,281.6686,281.0805,281.5927,4223.0
2022-01-25 12:30:00,296.49,296.53,295.25,295.55,1200.0,281.2607,281.2986,280.0844,280.369,1200.0
2022-01-25 12:35:00,295.78,295.86,295.59,295.73,1062.0,280.5872,280.6631,280.4069,280.5397,1062.0
2022-01-25 12:40:00,295.69,295.84,294.96,295.38,1405.0,280.5018,280.6441,279.8093,280.2077,1405.0
2022-01-25 12:45:00,295.61,295.61,294.64,294.64,400.0,280.4259,280.4259,279.5057,279.5057,400.0
2022-01-25 12:50:00,294.83,295.39,294.73,295.01,2819.0,279.686,280.2172,279.5911,279.8567,2819.0
2022-01-25 12:55:00,294.65,295.71,294.54,295.71,1100.0,279.5152,280.5208,279.4109,280.5208,1100.0
2022-01-25 13:00:00,295.4,295.4,294.66,294.98,5171.0,280.2267,280.2267,279.5247,279.8283,5171.0
2022-01-25 13:05:00,294.97,295.14,294.7,295.04,717.0,279.8188,279.98,279.5626,279.8852,717.0
2022-01-25 13:10:00,295.01,295.75,295.01,295.75,722.0,279.8567,280.5587,279.8567,280.5587,722.0
2022-01-25 13:15:00,295.99,296.19,295.65,295.95,2427.0,280.7864,280.9761,280.4638,280.7484,2427.0
2022-01-25 13:20:00,295.76,296.11,295.76,296.11,400.0,280.5682,280.9002,280.5682,280.9002,400.0
2022-01-25 13:25:00,296.04,297.17,296.0,297.16,3678.0,280.8338,281.9058,280.7959,281.8963,3678.0
2022-01-25 13:30:00,296.9,297.95,296.9,297.95,2360.0,281.6496,282.6457,281.6496,282.6457,2360.0
2022-01-25 13:35:00,298.26,298.26,297.75,298.08,2716.0,282.9398,282.9398,282.456,282.769,2716.0
2022-01-25 13:40:00,297.9,298.53,297.89,298.34,1000.0,282.5983,283.1959,282.5888,283.0157,1000.0
2022-01-25 13:45:00,298.35,299.04,298.08,299.04,3022.0,283.0252,283.6797,282.769,283.6797,3022.0
2022-01-25 13:50:00,298.96,299.53,298.94,299.53,400.0,283.6038,284.1445,283.5848,284.1445,400.0
2022-01-25 13:55:00,299.46,299.74,299.23,299.74,1306.0,284.0781,284.3438,283.86,284.3438,1306.0
2022-01-25 14:00:00,299.68,299.95,299.26,299.36,4201.0,284.2868,284.543,283.8884,283.9833,4201.0
2022-01-25 14:05:00,299.07,299.14,298.83,298.83,2748.0,283.7082,283.7746,283.4805,283.4805,2748.0
2022-01-25 14:10:00,298.97,300.03,298.96,300.03,1000.0,283.6133,284.6189,283.6038,284.6189,1000.0
2022-01-25 14:15:00,300.2,300.5,300.15,300.5,1800.0,284.7801,285.0647,284.7327,285.0647,1800.0
2022-01-25 14:20:00,300.56,300.7,300.49,300.65,1109.0,285.1216,285.2544,285.0552,285.207,1109.0
2022-01-25 14:25:00,300.41,300.52,300.03,300.2,2551.0,284.9793,285.0837,284.6189,284.7801,2551.0
2022-01-25 14:30:00,300.63,300.63,299.87,299.87,2092.0,285.188,285.188,284.4671,284.4671,2092.0
2022-01-25 14:35:00,299.74,300.32,299.74,300.17,1285.0,284.3438,284.894,284.3438,284.7517,1285.0
2022-01-25 14:40:00,300.34,300.99,300.29,300.91,3297.0,284.9129,285.5295,284.8655,285.4537,3297.0
2022-01-25 14:45:00,300.85,301.25,300.56,300.56,4309.0,285.3967,285.7762,285.1216,285.1216,4309.0
2022-01-25 14:50:00,300.62,301.28,300.62,300.94,1000.0,285.1786,285.8047,285.1786,285.4821,1000.0
2022-01-25 14:55:00,300.95,301.86,300.95,301.86,2668.0,285.4916,286.3549,285.4916,286.3549,2668.0
2022-01-25 15:00:00,301.9,301.97,300.96,301.23,3878.0,286.3928,286.4592,285.5011,285.7572,3878.0
2022-01-25 15:05:00,301.13,301.13,299.91,299.91,5260.0,285.6624,285.6624,284.505,284.505,5260.0
2022-01-25 15:10:00,299.88,300.78,299.72,300.37,7709.0,284.4766,285.3303,284.3248,284.9414,7709.0
2022-01-25 15:15:00,300.55,302.0,300.42,301.88,3269.0,285.1121,286.4877,284.9888,286.3738,3269.0
2022-01-25 15:20:00,301.95,301.95,300.55,300.55,1376.0,286.4402,286.4402,285.1121,285.1121,1376.0
2022-01-25 15:25:00,299.36,299.7,298.93,299.13,3271.0,283.9833,284.3058,283.5754,283.7651,3271.0
2022-01-25 15:30:00,298.93,299.22,298.56,298.87,4625.0,283.5754,283.8505,283.2244,283.5184,4625.0
2022-01-25 15:35:00,299.07,299.8,298.62,299.8,4967.0,283.7082,284.4007,283.2813,284.4007,4967.0
2022-01-25 15:40:00,299.95,300.25,299.26,299.48,4501.0,284.543,284.8276,283.8884,284.0971,4501.0
2022-01-25 15:45:00,299.54,300.11,299.04,299.22,10237.0,284.154,284.6947,283.6797,283.8505,10237.0
2022-01-25 15:50:00,299.02,299.02,297.98,298.16,11962.0,283.6607,283.6607,282.6742,282.8449,11962.0
2022-01-25 15:55:00,298.02,299.16,297.86,298.23,23898.0,282.7121,283.7935,282.5603,282.9113,23898.0
2022-01-26 09:30:00,304.57,305.37,302.13,303.24,10533.0,288.9257,289.6846,286.611,287.664,10533.0
2022-01-26 09:35:00,303.81,306.24,303.24,305.62,13321.0,288.2047,290.5099,287.664,289.9217,13321.0
2022-01-26 09:40:00,305.84,305.89,305.0,305.37,2111.0,290.1304,290.1779,289.3336,289.6846,2111.0
2022-01-26 09:45:00,306.5,307.8,306.49,306.99,5643.0,290.7565,291.9897,290.747,291.2214,5643.0
2022-01-26 09:50:00,307.45,307.51,306.92,307.18,6624.0,291.6577,291.7146,291.155,291.4016,6624.0
2022-01-26 09:55:00,307.19,307.19,306.14,306.51,3298.0,291.4111,291.4111,290.415,290.766,3298.0
2022-01-26 10:00:00,306.51,306.61,305.37,305.65,3371.0,290.766,290.8609,289.6846,289.9502,3371.0
2022-01-26 10:05:00,306.0,306.14,305.29,305.7,2148.0,290.2822,290.415,289.6087,289.9976,2148.0
2022-01-26 10:10:00,305.52,305.64,304.74,305.19,3233.0,289.8269,289.9407,289.0869,289.5138,3233.0
2022-01-26 10:15:00,304.63,304.79,304.05,304.76,3495.0,288.9826,289.1344,288.4324,289.1059,3495.0
2022-01-26 10:20:00,304.73,306.21,304.73,304.91,4014.0,289.0774,290.4814,289.0774,289.2482,4014.0
2022-01-26 10:25:00,304.45,304.45,303.32,303.67,5824.0,288.8118,288.8118,287.7399,288.0719,5824.0
2022-01-26 10:30:00,303.31,303.95,302.77,303.9,2300.0,287.7304,288.3375,287.2181,288.2901,2300.0
2022-01-26 10:35:00,303.29,304.66,302.95,304.43,4915.0,287.7114,289.011,287.3889,288.7929,4915.0
2022-01-26 10:40:00,304.04,304.63,303.62,303.62,3682.0,288.4229,288.9826,288.0245,288.0245,3682.0
2022-01-26 10:45:00,303.81,304.1,302.89,303.31,4049.0,288.2047,288.4798,287.332,287.7304,4049.0
2022-01-26 10:50:00,303.44,304.22,303.25,303.53,4100.0,287.8537,288.5936,287.6735,287.9391,4100.0
2022-01-26 10:55:00,303.44,303.86,303.0,303.27,7032.0,287.8537,288.2521,287.4363,287.6924,7032.0
2022-01-26 11:00:00,303.49,303.75,302.79,303.24,4177.0,287.9011,288.1478,287.2371,287.664,4177.0
2022-01-26 11:05:00,303.64,305.52,303.34,305.28,5542.0,288.0434,289.8269,287.7588,289.5992,5542.0
2022-01-26 11:10:00,305.29,305.93,305.28,305.57,5364.0,289.6087,290.2158,289.5992,289.8743,5364.0
2022-01-26 11:15:00,305.32,305.75,304.64,305.1,7769.0,289.6371,290.045,288.9921,289.4284,7769.0
2022-01-26 11:20:00,304.75,305.7,304.75,305.25,5119.0,289.0964,289.9976,289.0964,289.5707,5119.0
2022-01-26 11:25:00,305.36,305.46,304.91,304.91,4310.0,289.6751,289.7699,289.2482,289.2482,4310.0
2022-01-26 11:30:00,305.01,305.56,304.59,304.59,5982.0,289.3431,289.8648,288.9446,288.9446,5982.0
2022-01-26 11:35:00,304.99,305.41,304.41,304.46,3832.0,289.3241,289.7225,288.7739,288.8213,3832.0
2022-01-26 11:40:00,305.22,305.22,304.87,305.19,500.0,289.5423,289.5423,289.2102,289.5138,500.0
2022-01-26 11:45:00,305.44,305.45,304.66,304.66,1738.0,289.751,289.7605,289.011,289.011,1738.0
2022-01-26 11:50:00,304.67,305.09,304.26,305.01,1943.0,289.0205,289.4189,288.6316,289.3431,1943.0
2022-01-26 11:55:00,305.35,305.35,304.8,305.1,1750.0,289.6656,289.6656,289.1438,289.4284,1750.0
2022-01-26 12:00:00,305.21,305.32,304.73,304.73,3266.0,289.5328,289.6371,289.0774,289.0774,3266.0
2022-01-26 12:05:00,304.66,305.08,304.55,305.07,1200.0,289.011,289.4095,288.9067,289.4,1200.0
2022-01-26 12:10:00,304.97,305.19,304.51,305.19,6918.0,289.3051,289.5138,288.8687,289.5138,6918.0
2022-01-26 12:15:00,305.05,305.31,304.68,304.68,1414.0,289.381,289.6276,289.03,289.03,1414.0
2022-01-26 12:20:00,304.68,304.86,304.39,304.59,1609.0,289.03,289.2008,288.7549,288.9446,1609.0
2022-01-26 12:25:00,304.28,305.73,304.17,305.45,5256.0,288.6506,290.0261,288.5462,289.7605,5256.0
2022-01-26 12:30:00,305.37,305.4,304.56,304.85,2321.0,289.6846,289.713,288.9162,289.1913,2321.0
2022-01-26 12:35:00,305.25,305.25,304.85,304.85,804.0,289.5707,289.5707,289.1913,289.1913,804.0
2022-01-26 12:40:00,304.75,305.27,304.73,305.26,921.0,289.0964,289.5897,289.0774,289.5802,921.0
2022-01-26 12:45:00,304.78,305.27,304.68,305.09,1600.0,289.1249,289.5897,289.03,289.4189,1600.0
2022-01-26 12:50:00,305.1,305.1,304.69,304.71,1300.0,289.4284,289.4284,289.0395,289.0585,1300.0
2022-01-26 12:55:00,305.12,305.12,304.8,304.8,265.0,289.4474,289.4474,289.1438,289.1438,265.0
2022-01-26 13:00:00,304.96,304.96,303.47,303.55,1258.0,289.2956,289.2956,287.8822,287.9581,1258.0
2022-01-26 13:05:00,303.31,304.12,303.29,304.12,2803.0,287.7304,288.4988,287.7114,288.4988,2803.0
2022-01-26 13:10:00,304.35,304.48,304.21,304.28,600.0,288.717,288.8403,288.5842,288.6506,600.0
2022-01-26 13:15:00,304.28,304.56,304.01,304.01,1624.0,288.6506,288.9162,288.3944,288.3944,1624.0
2022-01-26 13:20:00,303.89,303.89,303.48,303.58,2227.0,288.2806,288.2806,287.8916,287.9865,2227.0
2022-01-26 13:25:00,303.83,303.98,303.57,303.98,1315.0,288.2237,288.366,287.977,288.366,1315.0
2022-01-26 13:30:00,303.95,304.72,303.81,304.29,2329.0,288.3375,289.068,288.2047,288.66,2329.0
2022-01-26 13:35:00,304.17,304.55,303.98,304.55,2133.0,288.5462,288.9067,288.366,288.9067,2133.0
2022-01-26 13:40:00,304.6,304.67,304.27,304.36,3425.0,288.9541,289.0205,288.6411,288.7264,3425.0
2022-01-26 13:45:00,304.19,304.4,303.99,304.36,1793.0,288.5652,288.7644,288.3755,288.7264,1793.0
2022-01-26 13:50:00,304.23,304.56,304.02,304.55,1855.0,288.6031,288.9162,288.4039,288.9067,1855.0
2022-01-26 13:55:00,304.37,305.34,304.32,304.6,3507.0,288.7359,289.6561,288.6885,288.9541,3507.0
2022-01-26 14:00:00,304.87,306.83,304.64,306.14,7826.0,289.2102,291.0696,288.9921,290.415,7826.0
2022-01-26 14:05:00,306.03,307.1,305.27,305.27,6866.0,290.3107,291.3257,289.5897,289.5897,6866.0
2022-01-26 14:10:00,305.41,305.58,303.65,304.36,4814.0,289.7225,289.8838,288.0529,288.7264,4814.0
2022-01-26 14:15:00,304.26,305.18,303.72,304.64,26200.0,288.6316,289.5043,288.1193,288.9921,26200.0
2022-01-26 14:20:00,304.8,305.4,304.49,305.11,5223.0,289.1438,289.713,288.8498,289.4379,5223.0
2022-01-26 14:25:00,305.12,306.11,305.11,305.79,7472.0,289.4474,290.3866,289.4379,290.083,7472.0
2022-01-26 14:30:00,305.64,305.66,304.46,304.46,3441.0,289.9407,289.9597,288.8213,288.8213,3441.0
2022-01-26 14:35:00,304.68,305.75,303.5,305.07,9286.0,289.03,290.045,287.9106,289.4,9286.0
2022-01-26 14:40:00,305.12,305.17,303.53,303.53,5214.0,289.4474,289.4948,287.9391,287.9391,5214.0
2022-01-26 14:45:00,302.36,302.45,299.79,300.64,21771.0,286.8292,286.9146,284.3912,285.1975,21771.0
2022-01-26 14:50:00,300.56,301.65,300.41,301.65,14525.0,285.1216,286.1556,284.9793,286.1556,14525.0
2022-01-26 14:55:00,301.06,301.61,300.21,300.21,5623.0,285.596,286.1177,284.7896,284.7896,5623.0
2022-01-26 15:00:00,300.2,300.2,297.57,297.57,4195.0,284.7801,284.7801,282.2852,282.2852,4195.0
2022-01-26 15:05:00,297.95,298.55,297.33,297.34,3940.0,282.6457,283.2149,282.0575,282.067,3940.0
2022-01-26 15:10:00,297.57,298.58,296.94,296.94,4297.0,282.2852,283.2433,281.6876,281.6876,4297.0
2022-01-26 15:15:00,297.68,297.85,296.46,296.46,2703.0,282.3896,282.5508,281.2322,281.2322,2703.0
2022-01-26 15:20:00,296.77,296.77,294.84,294.96,6377.0,281.5263,281.5263,279.6954,279.8093,6377.0
2022-01-26 15:25:00,294.67,297.2,294.4,297.09,10694.0,279.5342,281.9342,279.278,281.8299,10694.0
2022-01-26 15:30:00,297.22,297.84,296.82,296.85,11023.0,281.9532,282.5413,281.5737,281.6022,11023.0
2022-01-26 15:35:00,296.67,298.37,296.13,297.48,3573.0,281.4314,283.0441,280.9192,282.1998,3573.0
2022-01-26 15:40:00,297.21,298.09,297.06,297.34,4978.0,281.9437,282.7785,281.8014,282.067,4978.0
2022-01-26 15:45:00,297.35,298.27,296.56,297.0,10008.0,282.0765,282.9493,281.3271,281.7445,10008.0
2022-01-26 15:50:00,296.93,298.33,296.75,298.33,13200.0,281.6781,283.0062,281.5073,283.0062,13200.0
2022-01-26 15:55:00,297.99,298.83,296.55,298.51,48959.0,282.6836,283.4805,281.3176,283.1769,48959.0
2022-01-27 09:30:00,300.01,307.19,300.01,304.93,14118.0,284.5999,291.4111,284.5999,289.2672,14118.0
2022-01-27 09:35:00,303.5,304.98,303.46,304.23,4550.0,287.9106,289.3146,287.8727,288.6031,4550.0
2022-01-27 09:40:00,304.17,309.39,304.16,309.39,6463.0,288.5462,293.4981,288.5367,293.4981,6463.0
2022-01-27 09:45:00,309.99,313.86,308.14,313.34,14922.0,294.0673,297.7385,292.3123,297.2452,14922.0
2022-01-27 09:50:00,313.18,316.66,313.18,314.18,26391.0,297.0934,300.3947,297.0934,298.042,26391.0
2022-01-27 09:55:00,313.75,315.84,311.95,315.25,5597.0,297.6341,299.6168,295.9266,299.0571,5597.0
2022-01-27 10:00:00,314.63,314.63,311.45,312.99,25618.0,298.4689,298.4689,295.4523,296.9132,25618.0
2022-01-27 10:05:00,312.96,316.5,312.46,315.41,3048.0,296.8847,300.2429,296.4104,299.2089,3048.0
2022-01-27 10:10:00,315.41,315.41,311.44,313.38,12369.0,299.2089,299.2089,295.4428,297.2831,12369.0
2022-01-27 10:15:00,314.03,317.43,314.03,317.43,5146.0,297.8997,301.1251,297.8997,301.1251,5146.0
2022-01-27 10:20:00,316.77,317.02,314.23,314.23,4104.0,300.499,300.7362,298.0895,298.0895,4104.0
2022-01-27 10:25:00,313.95,314.55,312.92,312.92,3175.0,297.8239,298.393,296.8468,296.8468,3175.0
2022-01-27 10:30:00,312.24,313.79,311.64,312.66,6810.0,296.2017,297.6721,295.6325,296.6001,6810.0
2022-01-27 10:35:00,312.75,313.09,311.15,311.52,2971.0,296.6855,297.008,295.1677,295.5187,2971.0
2022-01-27 10:40:00,311.53,313.0,311.43,313.0,14362.0,295.5282,296.9226,295.4333,296.9226,14362.0
2022-01-27 10:45:00,312.78,313.78,312.62,313.59,1900.0,296.7139,297.6626,296.5622,297.4823,1900.0
2022-01-27 10:50:00,313.94,314.72,313.53,314.6,1845.0,297.8144,298.5543,297.4254,298.4405,1845.0
2022-01-27 10:55:00,314.46,314.81,312.98,312.99,3300.0,298.3077,298.6397,296.9037,296.9132,3300.0
2022-01-27 11:00:00,312.67,314.13,312.4,313.74,7177.0,296.6096,297.9946,296.3535,297.6246,7177.0
2022-01-27 11:05:00,313.43,314.08,312.07,312.07,6136.0,297.3306,297.9472,296.0404,296.0404,6136.0
2022-01-27 11:10:00,312.51,313.58,311.92,312.84,1815.0,296.4578,297.4729,295.8981,296.7709,1815.0
2022-01-27 11:15:00,312.77,312.8,311.51,311.97,3149.0,296.7045,296.7329,295.5092,295.9456,3149.0
2022-01-27 11:20:00,311.67,312.84,311.54,311.54,2107.0,295.661,296.7709,295.5376,295.5376,2107.0
2022-01-27 11:25:00,311.35,312.17,311.01,311.08,8693.0,295.3574,296.1353,295.0349,295.1013,8693.0
2022-01-27 11:30:00,311.22,311.74,310.71,311.48,2263.0,295.2341,295.7274,294.7503,295.4807,2263.0
2022-01-27 11:35:00,312.31,312.89,311.65,311.79,4335.0,296.2681,296.8183,295.642,295.7748,4335.0
2022-01-27 11:40:00,311.88,312.38,311.48,311.75,3313.0,295.8602,296.3345,295.4807,295.7369,3313.0
2022-01-27 11:45:00,311.84,312.48,311.42,311.91,8559.0,295.8222,296.4294,295.4238,295.8886,8559.0
2022-01-27 11:50:00,311.89,312.35,311.46,311.92,2395.0,295.8697,296.306,295.4618,295.8981,2395.0
2022-01-27 11:55:00,311.88,311.88,311.16,311.25,4407.0,295.8602,295.8602,295.1772,295.2625,4407.0
2022-01-27 12:00:00,311.16,311.31,309.74,310.05,2875.0,295.1772,295.3195,293.8301,294.1242,2875.0
2022-01-27 12:05:00,310.38,310.38,309.59,310.11,3999.0,294.4372,294.4372,293.6878,294.1811,3999.0
2022-01-27 12:10:00,309.84,310.36,309.49,309.81,4185.0,293.925,294.4183,293.5929,293.8965,4185.0
2022-01-27 12:15:00,309.72,309.72,309.14,309.71,5091.0,293.8111,293.8111,293.2609,293.8016,5091.0
2022-01-27 12:20:00,309.49,309.72,309.0,309.15,9378.0,293.5929,293.8111,293.1281,293.2704,9378.0
2022-01-27 12:25:00,309.15,309.16,307.92,308.07,3725.0,293.2704,293.2799,292.1036,292.2459,3725.0
2022-01-27 12:30:00,307.87,307.87,306.95,306.95,4319.0,292.0562,292.0562,291.1834,291.1834,4319.0
2022-01-27 12:35:00,306.94,306.94,304.53,304.69,11920.0,291.1739,291.1739,288.8877,289.0395,11920.0
2022-01-27 12:40:00,304.52,305.13,304.5,304.57,9745.0,288.8782,289.4569,288.8593,288.9257,9745.0
2022-01-27 12:45:00,304.56,304.56,303.64,303.96,2800.0,288.9162,288.9162,288.0434,288.347,2800.0
2022-01-27 12:50:00,303.99,304.06,303.1,303.28,4812.0,288.3755,288.4419,287.5312,287.7019,4812.0
2022-01-27 12:55:00,303.38,304.1,303.03,303.07,11524.0,287.7968,288.4798,287.4648,287.5027,11524.0
2022-01-27 13:00:00,303.37,303.74,302.75,302.85,2965.0,287.7873,288.1383,287.1991,287.294,2965.0
2022-01-27 13:05:00,302.73,303.2,302.08,303.01,3809.0,287.1802,287.626,286.5636,287.4458,3809.0
2022-01-27 13:10:00,303.01,303.06,302.62,302.93,1877.0,287.4458,287.4932,287.0758,287.3699,1877.0
2022-01-27 13:15:00,303.12,303.24,302.38,302.42,1800.0,287.5501,287.664,286.8481,286.8861,1800.0
2022-01-27 13:20:00,302.07,302.09,300.65,300.66,3204.0,286.5541,286.573,285.207,285.2165,3204.0
2022-01-27 13:25:00,300.66,301.01,300.35,300.35,4400.0,285.2165,285.5485,284.9224,284.9224,4400.0
2022-01-27 13:30:00,300.41,301.6,300.24,300.88,7774.0,284.9793,286.1082,284.8181,285.4252,7774.0
2022-01-27 13:35:00,300.81,301.25,299.35,299.35,2705.0,285.3588,285.7762,283.9738,283.9738,2705.0
2022-01-27 13:40:00,299.2,300.0,298.9,299.39,3356.0,283.8315,284.5904,283.5469,284.0117,3356.0
2022-01-27 13:45:00,299.7,299.7,298.86,299.5,3229.0,284.3058,284.3058,283.509,284.1161,3229.0
2022-01-27 13:50:00,299.33,300.92,299.33,300.73,2353.0,283.9548,285.4631,283.9548,285.2829,2353.0
2022-01-27 13:55:00,300.52,302.21,300.3,302.21,2069.0,285.0837,286.6869,284.875,286.6869,2069.0
2022-01-27 14:00:00,302.29,305.23,302.29,305.23,9728.0,286.7628,289.5518,286.7628,289.5518,9728.0
2022-01-27 14:05:00,305.22,306.07,304.73,305.3,6499.0,289.5423,290.3486,289.0774,289.6182,6499.0
2022-01-27 14:10:00,305.16,305.56,304.35,304.36,8096.0,289.4854,289.8648,288.717,288.7264,8096.0
2022-01-27 14:15:00,304.6,304.95,302.95,303.68,2292.0,288.9541,289.2861,287.3889,288.0814,2292.0
2022-01-27 14:20:00,302.83,303.07,302.36,302.6,1019.0,287.275,287.5027,286.8292,287.0568,1019.0
2022-01-27 14:25:00,302.59,302.85,302.17,302.44,2003.0,287.0474,287.294,286.6489,286.9051,2003.0
2022-01-27 14:30:00,302.69,302.81,301.05,301.18,4714.0,287.1422,287.2561,285.5865,285.7098,4714.0
2022-01-27 14:35:00,301.34,302.08,301.34,301.91,2632.0,285.8616,286.5636,285.8616,286.4023,2632.0
2022-01-27 14:40:00,302.22,303.41,302.14,303.09,2816.0,286.6964,287.8252,286.6205,287.5217,2816.0
2022-01-27 14:45:00,303.36,303.84,303.07,303.77,4168.0,287.7778,288.2332,287.5027,288.1668,4168.0
2022-01-27 14:50:00,303.44,303.44,301.78,301.79,3203.0,287.8537,287.8537,286.279,286.2885,3203.0
2022-01-27 14:55:00,301.72,302.25,301.29,302.25,1840.0,286.2221,286.7248,285.8141,286.7248,1840.0
2022-01-27 15:00:00,302.47,303.44,302.46,303.04,2675.0,286.9335,287.8537,286.924,287.4742,2675.0
2022-01-27 15:05:00,302.94,304.26,302.94,303.84,3143.0,287.3794,288.6316,287.3794,288.2332,3143.0
2022-01-27 15:10:00,303.73,303.78,302.46,302.49,6345.0,288.1288,288.1762,286.924,286.9525,6345.0
2022-01-27 15:15:00,302.38,303.28,302.03,303.19,5929.0,286.8481,287.7019,286.5161,287.6165,5929.0
2022-01-27 15:20:00,303.5,303.84,303.05,303.84,2714.0,287.9106,288.2332,287.4837,288.2332,2714.0
2022-01-27 15:25:00,304.1,305.13,303.74,304.63,3259.0,288.4798,289.4569,288.1383,288.9826,3259.0
2022-01-27 15:30:00,305.0,305.99,304.73,304.96,7207.0,289.3336,290.2727,289.0774,289.2956,7207.0
2022-01-27 15:35:00,305.4,305.4,303.93,304.33,7966.0,289.713,289.713,288.3185,288.698,7966.0
2022-01-27 15:40:00,304.23,305.59,304.23,304.89,7015.0,288.6031,289.8933,288.6031,289.2292,7015.0
2022-01-27 15:45:00,305.35,306.36,304.09,304.79,9525.0,289.6656,290.6237,288.4703,289.1344,9525.0
2022-01-27 15:50:00,304.15,305.0,303.92,304.2,14707.0,288.5272,289.3336,288.309,288.5747,14707.0
2022-01-27 15:55:00,304.1,304.52,303.21,303.21,36534.0,288.4798,288.8782,287.6355,287.6355,36534.0
2022-01-28 09:30:00,300.79,300.99,296.75,298.01,13018.0,285.3398,285.5295,281.5073,282.7026,13018.0
2022-01-28 09:35:00,298.37,298.7,296.08,296.17,4327.0,283.0441,283.3572,280.8718,280.9571,4327.0
2022-01-28 09:40:00,296.25,297.22,295.68,295.99,4599.0,281.033,281.9532,280.4923,280.7864,4599.0
2022-01-28 09:45:00,296.58,296.58,293.09,293.09,10159.0,281.3461,281.3461,278.0353,278.0353,10159.0
2022-01-28 09:50:00,293.11,294.15,292.13,292.47,43592.0,278.0543,279.0409,277.1246,277.4472,43592.0
2022-01-28 09:55:00,291.8,291.8,289.86,290.51,7744.0,276.8116,276.8116,274.9712,275.5879,7744.0
2022-01-28 10:00:00,290.26,290.41,288.41,288.85,13601.0,275.3507,275.493,273.5957,274.0131,13601.0
2022-01-28 10:05:00,288.9,292.17,288.86,292.17,7668.0,274.0606,277.1626,274.0226,277.1626,7668.0
2022-01-28 10:10:00,292.97,293.33,291.93,292.05,5686.0,277.9215,278.263,276.9349,277.0488,5686.0
2022-01-28 10:15:00,291.68,293.34,291.68,292.88,3985.0,276.6978,278.2725,276.6978,277.8361,3985.0
2022-01-28 10:20:00,293.35,293.83,291.82,291.82,3521.0,278.282,278.7373,276.8306,276.8306,3521.0
2022-01-28 10:25:00,291.52,292.25,290.38,290.38,4683.0,276.546,277.2385,275.4645,275.4645,4683.0
2022-01-28 10:30:00,290.88,291.74,290.0,290.06,2579.0,275.9389,276.7547,275.1041,275.161,2579.0
2022-01-28 10:35:00,289.65,290.48,289.11,289.88,5372.0,274.772,275.5594,274.2598,274.9902,5372.0
2022-01-28 10:40:00,289.03,289.2,287.34,288.01,6246.0,274.1839,274.3451,272.5807,273.2163,6246.0
2022-01-28 10:45:00,288.31,289.77,287.76,289.47,3956.0,273.5009,274.8859,272.9791,274.6013,3956.0
2022-01-28 10:50:00,290.29,291.12,290.17,290.71,4396.0,275.3792,276.1665,275.2653,275.7776,4396.0
2022-01-28 10:55:00,290.46,291.51,290.42,291.51,7485.0,275.5404,276.5365,275.5025,276.5365,7485.0
2022-01-28 11:00:00,291.85,291.99,290.5,290.88,4412.0,276.859,276.9918,275.5784,275.9389,4412.0
2022-01-28 11:05:00,291.24,291.24,290.37,290.79,4723.0,276.2804,276.2804,275.455,275.8535,4723.0
2022-01-28 11:10:00,291.18,292.01,291.18,291.78,5210.0,276.2234,277.0108,276.2234,276.7926,5210.0
2022-01-28 11:15:00,291.94,293.26,291.82,292.68,2492.0,276.9444,278.1966,276.8306,277.6464,2492.0
2022-01-28 11:20:00,292.89,293.11,292.36,293.11,1387.0,277.8456,278.0543,277.3428,278.0543,1387.0
2022-01-28 11:25:00,292.86,293.68,292.8,293.25,3091.0,277.8171,278.595,277.7602,278.1871,3091.0
2022-01-28 11:30:00,293.39,293.53,292.31,292.32,3246.0,278.3199,278.4527,277.2954,277.3049,3246.0
2022-01-28 11:35:00,292.75,293.32,292.54,292.54,800.0,277.7128,278.2535,277.5136,277.5136,800.0
2022-01-28 11:40:00,292.59,292.6,292.45,292.57,500.0,277.561,277.5705,277.4282,277.542,500.0
2022-01-28 11:45:00,292.55,292.55,291.64,292.11,2946.0,277.5231,277.5231,276.6598,277.1057,2946.0
2022-01-28 11:50:00,292.19,292.48,291.9,292.42,1472.0,277.1816,277.4567,276.9065,277.3997,1472.0
2022-01-28 11:55:00,292.82,293.86,292.82,293.86,2004.0,277.7792,278.7658,277.7792,278.7658,2004.0
2022-01-28 12:00:00,294.01,294.24,293.54,294.23,1611.0,278.9081,279.1263,278.4622,279.1168,1611.0
2022-01-28 12:05:00,294.38,296.4,294.16,295.81,20516.0,279.2591,281.1753,279.0504,280.6156,20516.0
2022-01-28 12:10:00,295.69,295.8,294.27,294.77,4372.0,280.5018,280.6061,279.1547,279.629,4372.0
2022-01-28 12:15:00,294.9,295.01,294.42,295.0,2814.0,279.7524,279.8567,279.297,279.8472,2814.0
2022-01-28 12:20:00,294.9,295.05,293.73,293.74,1212.0,279.7524,279.8947,278.6425,278.6519,1212.0
2022-01-28 12:25:00,293.4,293.56,292.83,292.94,2317.0,278.3294,278.4812,277.7887,277.893,2317.0
2022-01-28 12:30:00,292.77,292.88,292.21,292.54,2900.0,277.7318,277.8361,277.2005,277.5136,2900.0
2022-01-28 12:35:00,292.51,292.51,291.71,291.92,7454.0,277.4851,277.4851,276.7262,276.9254,7454.0
2022-01-28 12:40:00,291.69,291.8,291.38,291.55,900.0,276.7072,276.8116,276.4132,276.5744,900.0
2022-01-28 12:45:00,291.47,291.79,291.37,291.72,4013.0,276.4985,276.8021,276.4037,276.7357,4013.0
2022-01-28 12:50:00,291.45,291.45,290.76,290.8,1914.0,276.4796,276.4796,275.825,275.863,1914.0
2022-01-28 12:55:00,291.18,291.94,291.18,291.76,3657.0,276.2234,276.9444,276.2234,276.7736,3657.0
2022-01-28 13:00:00,291.75,292.98,291.75,292.97,2833.0,276.7642,277.931,276.7642,277.9215,2833.0
2022-01-28 13:05:00,292.94,293.48,292.94,293.48,1806.0,277.893,278.4053,277.893,278.4053,1806.0
2022-01-28 13:10:00,293.42,293.42,293.04,293.26,1327.0,278.3484,278.3484,277.9879,278.1966,1327.0
2022-01-28 13:15:00,293.18,293.8,292.52,293.45,5925.0,278.1207,278.7089,277.4946,278.3768,5925.0
2022-01-28 13:20:00,293.39,293.76,293.33,293.75,2715.0,278.3199,278.6709,278.263,278.6614,2715.0
2022-01-28 13:25:00,293.89,293.89,292.96,293.6,1744.0,278.7942,278.7942,277.912,278.5191,1744.0
2022-01-28 13:30:00,293.64,294.27,293.64,294.13,2507.0,278.5571,279.1547,278.5571,279.0219,2507.0
2022-01-28 13:35:00,294.37,294.48,293.75,294.18,2850.0,279.2496,279.3539,278.6614,279.0693,2850.0
2022-01-28 13:40:00,294.05,294.56,293.92,293.92,3403.0,278.946,279.4298,278.8227,278.8227,3403.0
2022-01-28 13:45:00,294.34,294.83,294.04,294.49,5820.0,279.2211,279.686,278.9365,279.3634,5820.0
2022-01-28 13:50:00,294.72,295.32,294.72,295.11,2862.0,279.5816,280.1508,279.5816,279.9516,2862.0
2022-01-28 13:55:00,294.99,295.32,294.82,294.82,2232.0,279.8377,280.1508,279.6765,279.6765,2232.0
2022-01-28 14:00:00,295.02,295.62,294.18,294.19,4057.0,279.8662,280.4354,279.0693,279.0788,4057.0
2022-01-28 14:05:00,294.09,294.2,293.53,293.64,2812.0,278.984,279.0883,278.4527,278.5571,2812.0
2022-01-28 14:10:00,293.44,293.44,292.46,292.47,3189.0,278.3674,278.3674,277.4377,277.4472,3189.0
2022-01-28 14:15:00,292.18,292.23,291.68,291.86,2877.0,277.1721,277.2195,276.6978,276.8685,2877.0
2022-01-28 14:20:00,291.44,291.64,290.59,290.6,4554.0,276.4701,276.6598,275.6637,275.6732,4554.0
2022-01-28 14:25:00,290.69,291.01,289.85,289.99,9032.0,275.7586,276.0622,274.9618,275.0946,9032.0
2022-01-28 14:30:00,290.0,290.38,289.63,289.81,3416.0,275.1041,275.4645,274.7531,274.9238,3416.0
2022-01-28 14:35:00,289.47,290.26,289.47,290.18,6849.0,274.6013,275.3507,274.6013,275.2748,6849.0
2022-01-28 14:40:00,290.85,291.58,290.85,291.4,2000.0,275.9104,276.6029,275.9104,276.4321,2000.0
2022-01-28 14:45:00,291.82,292.63,291.82,292.59,5203.0,276.8306,277.599,276.8306,277.561,5203.0
2022-01-28 14:50:00,292.59,292.85,292.24,292.47,5058.0,277.561,277.8077,277.229,277.4472,5058.0
2022-01-28 14:55:00,292.8,293.2,292.65,292.65,3635.0,277.7602,278.1397,277.6179,277.6179,3635.0
2022-01-28 15:00:00,292.95,293.56,292.86,293.56,4158.0,277.9025,278.4812,277.8171,278.4812,4158.0
2022-01-28 15:05:00,293.39,293.51,293.06,293.33,2403.0,278.3199,278.4338,278.0069,278.263,2403.0
2022-01-28 15:10:00,293.26,293.43,292.59,292.64,3544.0,278.1966,278.3579,277.561,277.6084,3544.0
2022-01-28 15:15:00,292.89,293.35,292.8,293.3,5689.0,277.8456,278.282,277.7602,278.2345,5689.0
2022-01-28 15:20:00,293.17,294.55,293.01,294.24,6584.0,278.1112,279.4203,277.9594,279.1263,6584.0
2022-01-28 15:25:00,294.39,294.67,293.88,294.67,7819.0,279.2686,279.5342,278.7848,279.5342,7819.0
2022-01-28 15:30:00,294.6,295.92,293.73,295.81,13126.0,279.4678,280.72,278.6425,280.6156,13126.0
2022-01-28 15:35:00,295.66,295.71,295.02,295.34,6652.0,280.4733,280.5208,279.8662,280.1698,6652.0
2022-01-28 15:40:00,295.62,295.98,295.56,295.81,4338.0,280.4354,280.7769,280.3785,280.6156,4338.0
2022-01-28 15:45:00,295.68,296.22,295.28,296.12,11627.0,280.4923,281.0046,280.1128,280.9097,11627.0
2022-01-28 15:50:00,296.36,296.96,296.02,296.86,13281.0,281.1374,281.7065,280.8148,281.6117,13281.0
2022-01-28 15:55:00,296.69,298.15,296.48,298.13,48113.0,281.4504,282.8354,281.2512,282.8165,48113.0
2022-01-31 09:30:00,296.63,298.01,295.31,297.93,10299.0,281.3935,282.7026,280.1413,282.6267,10299.0
2022-01-31 09:35:00,297.94,299.68,297.94,298.53,5164.0,282.6362,284.2868,282.6362,283.1959,5164.0
2022-01-31 09:40:00,298.94,298.94,296.31,296.31,1119.0,283.5848,283.5848,281.0899,281.0899,1119.0
2022-01-31 09:45:00,296.69,297.45,295.63,296.95,2330.0,281.4504,282.1714,280.4449,281.6971,2330.0
2022-01-31 09:50:00,297.09,297.78,296.78,296.96,4073.0,281.8299,282.4844,281.5358,281.7065,4073.0
2022-01-31 09:55:00,296.67,296.71,295.72,296.5,5634.0,281.4314,281.4694,280.5302,281.2702,5634.0
2022-01-31 10:00:00,297.2,298.31,297.2,298.31,3345.0,281.9342,282.9872,281.9342,282.9872,3345.0
2022-01-31 10:05:00,298.27,298.66,298.21,298.63,3554.0,282.9493,283.3192,282.8923,283.2908,3554.0
2022-01-31 10:10:00,298.69,299.35,298.43,299.16,8309.0,283.3477,283.9738,283.101,283.7935,8309.0
2022-01-31 10:15:00,299.24,300.11,299.23,299.63,7054.0,283.8694,284.6947,283.86,284.2394,7054.0
2022-01-31 10:20:00,299.78,300.04,299.57,299.87,6362.0,284.3817,284.6283,284.1825,284.4671,6362.0
2022-01-31 10:25:00,299.87,299.88,299.34,299.34,4442.0,284.4671,284.4766,283.9643,283.9643,4442.0
2022-01-31 10:30:00,299.35,300.27,299.2,300.11,8248.0,283.9738,284.8465,283.8315,284.6947,8248.0
2022-01-31 10:35:00,299.95,301.17,299.83,300.71,17160.0,284.543,285.7003,284.4291,285.2639,17160.0
2022-01-31 10:40:00,300.91,300.91,300.28,300.64,3019.0,285.4537,285.4537,284.856,285.1975,3019.0
2022-01-31 10:45:00,300.92,300.92,300.19,300.58,3915.0,285.4631,285.4631,284.7706,285.1406,3915.0
2022-01-31 10:50:00,300.77,301.36,300.77,300.89,3021.0,285.3208,285.8805,285.3208,285.4347,3021.0
2022-01-31 10:55:00,300.7,300.82,300.4,300.67,3416.0,285.2544,285.3683,284.9699,285.226,3416.0
2022-01-31 11:00:00,300.87,301.47,300.8,301.22,3448.0,285.4157,285.9849,285.3493,285.7477,3448.0
2022-01-31 11:05:00,301.36,301.42,300.93,301.06,1821.0,285.8805,285.9375,285.4726,285.596,1821.0
2022-01-31 11:10:00,300.93,301.11,300.62,301.11,2620.0,285.4726,285.6434,285.1786,285.6434,2620.0
2022-01-31 11:15:00,301.11,301.11,300.23,300.52,2511.0,285.6434,285.6434,284.8086,285.0837,2511.0
2022-01-31 11:20:00,300.58,300.58,299.36,299.61,3622.0,285.1406,285.1406,283.9833,284.2204,3622.0
2022-01-31 11:25:00,299.7,299.8,299.05,299.18,1597.0,284.3058,284.4007,283.6892,283.8125,1597.0
2022-01-31 11:30:00,299.11,300.0,299.11,299.71,711.0,283.7461,284.5904,283.7461,284.3153,711.0
2022-01-31 11:35:00,300.01,300.01,299.43,299.45,854.0,284.5999,284.5999,284.0497,284.0686,854.0
2022-01-31 11:40:00,299.26,299.28,298.95,299.16,1854.0,283.8884,283.9074,283.5943,283.7935,1854.0
2022-01-31 11:45:00,299.07,299.44,298.97,299.44,1365.0,283.7082,284.0592,283.6133,284.0592,1365.0
2022-01-31 11:50:00,299.31,300.13,299.13,300.08,4045.0,283.9358,284.7137,283.7651,284.6663,4045.0
2022-01-31 11:55:00,300.41,300.63,300.26,300.63,821.0,284.9793,285.188,284.837,285.188,821.0
2022-01-31 12:00:00,300.57,300.58,300.34,300.51,1749.0,285.1311,285.1406,284.9129,285.0742,1749.0
2022-01-31 12:05:00,300.42,300.54,299.98,299.99,1973.0,284.9888,285.1027,284.5714,284.5809,1973.0
2022-01-31 12:10:00,300.24,300.47,300.06,300.27,2279.0,284.8181,285.0363,284.6473,284.8465,2279.0
2022-01-31 12:15:00,300.22,301.02,300.15,300.99,4873.0,284.7991,285.558,284.7327,285.5295,4873.0
2022-01-31 12:20:00,301.0,301.11,300.7,300.93,4931.0,285.539,285.6434,285.2544,285.4726,4931.0
2022-01-31 12:25:00,300.93,300.93,300.55,300.68,2848.0,285.4726,285.4726,285.1121,285.2355,2848.0
2022-01-31 12:30:00,300.71,300.83,300.47,300.71,3624.0,285.2639,285.3778,285.0363,285.2639,3624.0
2022-01-31 12:35:00,300.69,301.09,300.62,300.95,2280.0,285.245,285.6244,285.1786,285.4916,2280.0
2022-01-31 12:40:00,301.17,301.53,300.85,300.85,5205.0,285.7003,286.0418,285.3967,285.3967,5205.0
2022-01-31 12:45:00,300.99,301.33,300.86,301.08,8030.0,285.5295,285.8521,285.4062,285.6149,8030.0
2022-01-31 12:50:00,301.18,301.42,301.07,301.15,4392.0,285.7098,285.9375,285.6054,285.6813,4392.0
2022-01-31 12:55:00,301.14,301.61,301.14,301.47,2601.0,285.6718,286.1177,285.6718,285.9849,2601.0
2022-01-31 13:00:00,301.36,301.36,300.8,300.81,3100.0,285.8805,285.8805,285.3493,285.3588,3100.0
2022-01-31 13:05:00,300.88,300.91,300.41,300.41,3800.0,285.4252,285.4537,284.9793,284.9793,3800.0
2022-01-31 13:10:00,300.19,300.28,300.08,300.28,900.0,284.7706,284.856,284.6663,284.856,900.0
2022-01-31 13:15:00,300.45,301.13,300.16,301.04,5863.0,285.0173,285.6624,284.7422,285.577,5863.0
2022-01-31 13:20:00,301.4,301.4,300.93,301.25,6345.0,285.9185,285.9185,285.4726,285.7762,6345.0
2022-01-31 13:25:00,301.28,301.36,300.98,301.01,3511.0,285.8047,285.8805,285.5201,285.5485,3511.0
2022-01-31 13:30:00,301.15,301.42,300.97,301.2,2347.0,285.6813,285.9375,285.5106,285.7288,2347.0
2022-01-31 13:35:00,301.32,301.55,301.22,301.54,1206.0,285.8426,286.0608,285.7477,286.0513,1206.0
2022-01-31 13:40:00,301.57,302.01,301.57,301.7,3119.0,286.0798,286.4972,286.0798,286.2031,3119.0
2022-01-31 13:45:00,301.7,302.12,301.56,302.03,1033.0,286.2031,286.6015,286.0703,286.5161,1033.0
2022-01-31 13:50:00,302.12,302.12,301.71,301.9,1809.0,286.6015,286.6015,286.2126,286.3928,1809.0
2022-01-31 13:55:00,302.03,302.19,301.97,302.0,1100.0,286.5161,286.6679,286.4592,286.4877,1100.0
2022-01-31 14:00:00,301.97,302.05,301.62,301.88,4007.0,286.4592,286.5351,286.1272,286.3738,4007.0
2022-01-31 14:05:00,302.06,302.52,301.86,302.36,8962.0,286.5446,286.981,286.3549,286.8292,8962.0
2022-01-31 14:10:00,302.43,302.52,302.33,302.35,1914.0,286.8956,286.981,286.8007,286.8197,1914.0
2022-01-31 14:15:00,302.33,302.86,302.25,302.85,3438.0,286.8007,287.3035,286.7248,287.294,3438.0
2022-01-31 14:20:00,302.71,303.32,302.71,303.26,3705.0,287.1612,287.7399,287.1612,287.6829,3705.0
2022-01-31 14:25:00,303.25,303.26,303.01,303.25,1901.0,287.6735,287.6829,287.4458,287.6735,1901.0
2022-01-31 14:30:00,303.33,303.86,303.3,303.86,6372.0,287.7494,288.2521,287.7209,288.2521,6372.0
2022-01-31 14:35:00,303.86,303.9,303.53,303.62,3284.0,288.2521,288.2901,287.9391,288.0245,3284.0
2022-01-31 14:40:00,303.73,303.73,303.2,303.2,2339.0,288.1288,288.1288,287.626,287.626,2339.0
2022-01-31 14:45:00,303.2,303.37,303.11,303.11,4233.0,287.626,287.7873,287.5407,287.5407,4233.0
2022-01-31 14:50:00,303.01,303.01,302.61,302.62,1720.0,287.4458,287.4458,287.0663,287.0758,1720.0
2022-01-31 14:55:00,302.78,303.06,302.78,302.92,2360.0,287.2276,287.4932,287.2276,287.3604,2360.0
2022-01-31 15:00:00,303.03,303.41,302.99,303.41,563.0,287.4648,287.8252,287.4268,287.8252,563.0
2022-01-31 15:05:00,303.5,303.5,302.49,302.49,4489.0,287.9106,287.9106,286.9525,286.9525,4489.0
2022-01-31 15:10:00,302.5,302.5,301.66,301.8,7866.0,286.962,286.962,286.1651,286.2979,7866.0
2022-01-31 15:15:00,301.93,302.28,301.7,301.96,4372.0,286.4213,286.7533,286.2031,286.4497,4372.0
2022-01-31 15:20:00,302.04,302.92,301.77,302.82,2266.0,286.5256,287.3604,286.2695,287.2655,2266.0
2022-01-31 15:25:00,302.91,303.24,302.71,303.02,5775.0,287.3509,287.664,287.1612,287.4553,5775.0
2022-01-31 15:30:00,302.87,303.57,302.41,303.56,5622.0,287.313,287.977,286.8766,287.9675,5622.0
2022-01-31 15:35:00,303.59,303.61,302.84,302.97,4418.0,287.996,288.015,287.2845,287.4078,4418.0
2022-01-31 15:40:00,303.14,303.14,302.55,302.56,4915.0,287.5691,287.5691,287.0094,287.0189,4915.0
2022-01-31 15:45:00,302.65,303.43,302.45,303.2,6551.0,287.1043,287.8442,286.9146,287.626,6551.0
2022-01-31 15:50:00,303.42,304.24,303.35,303.91,27680.0,287.8347,288.6126,287.7683,288.2996,27680.0
2022-01-31 15:55:00,303.91,305.31,303.52,304.31,76936.0,288.2996,289.6276,287.9296,288.679,76936.0
2022-02-01 09:30:00,306.15,306.15,303.64,304.23,12281.0,290.4245,290.4245,288.0434,288.6031,12281.0
2022-02-01 09:35:00,304.36,307.46,304.36,306.17,2028.0,288.7264,291.6672,288.7264,290.4435,2028.0
2022-02-01 09:40:00,306.8,306.81,303.53,304.04,6053.0,291.0411,291.0506,287.9391,288.4229,6053.0
2022-02-01 09:45:00,303.78,304.49,302.6,304.12,11972.0,288.1762,288.8498,287.0568,288.4988,11972.0
2022-02-01 09:50:00,304.15,304.78,303.45,303.99,37188.0,288.5272,289.1249,287.8632,288.3755,37188.0
2022-02-01 09:55:00,304.0,304.2,303.1,303.17,7508.0,288.3849,288.5747,287.5312,287.5976,7508.0
2022-02-01 10:00:00,303.48,303.52,301.51,301.51,3401.0,287.8916,287.9296,286.0228,286.0228,3401.0
2022-02-01 10:05:00,300.91,302.29,300.74,301.87,2000.0,285.4537,286.7628,285.2924,286.3643,2000.0
2022-02-01 10:10:00,301.88,302.29,301.26,302.29,1838.0,286.3738,286.7628,285.7857,286.7628,1838.0
2022-02-01 10:15:00,302.15,302.46,300.57,301.04,50052.0,286.63,286.924,285.1311,285.577,50052.0
2022-02-01 10:20:00,301.0,301.68,300.59,300.81,90273.0,285.539,286.1841,285.1501,285.3588,90273.0
2022-02-01 10:25:00,300.91,302.62,300.73,302.35,28827.0,285.4537,287.0758,285.2829,286.8197,28827.0
2022-02-01 10:30:00,302.47,304.48,302.46,303.6,4812.0,286.9335,288.8403,286.924,288.0055,4812.0
2022-02-01 10:35:00,303.93,303.93,302.89,303.63,2170.0,288.3185,288.3185,287.332,288.0339,2170.0
2022-02-01 10:40:00,303.71,303.78,302.37,302.88,2000.0,288.1098,288.1762,286.8387,287.3225,2000.0
2022-02-01 10:45:00,303.24,304.35,303.24,303.84,4101.0,287.664,288.717,287.664,288.2332,4101.0
2022-02-01 10:50:00,304.28,304.73,304.14,304.73,1514.0,288.6506,289.0774,288.5177,289.0774,1514.0
2022-02-01 10:55:00,304.98,305.49,304.44,304.69,4007.0,289.3146,289.7984,288.8023,289.0395,4007.0
2022-02-01 11:00:00,304.86,305.39,304.0,304.0,2636.0,289.2008,289.7035,288.3849,288.3849,2636.0
2022-02-01 11:05:00,304.02,304.83,303.86,304.14,2311.0,288.4039,289.1723,288.2521,288.5177,2311.0
2022-02-01 11:10:00,304.17,306.0,304.17,305.81,7323.0,288.5462,290.2822,288.5462,290.102,7323.0
2022-02-01 11:15:00,305.74,306.49,305.14,305.14,3853.0,290.0356,290.747,289.4664,289.4664,3853.0
2022-02-01 11:20:00,305.32,305.41,303.92,303.92,3954.0,289.6371,289.7225,288.309,288.309,3954.0
2022-02-01 11:25:00,303.92,305.01,303.92,304.55,4540.0,288.309,289.3431,288.309,288.9067,4540.0
2022-02-01 11:30:00,304.34,304.37,303.06,303.84,4637.0,288.7075,288.7359,287.4932,288.2332,4637.0
2022-02-01 11:35:00,304.13,304.35,303.26,303.31,2204.0,288.5083,288.717,287.6829,287.7304,2204.0
2022-02-01 11:40:00,303.32,304.47,303.32,304.24,3411.0,287.7399,288.8308,287.7399,288.6126,3411.0
2022-02-01 11:45:00,303.97,304.88,303.97,304.19,2386.0,288.3565,289.2197,288.3565,288.5652,2386.0
2022-02-01 11:50:00,304.27,304.59,303.93,304.11,2339.0,288.6411,288.9446,288.3185,288.4893,2339.0
2022-02-01 11:55:00,304.2,305.05,304.07,304.07,3251.0,288.5747,289.381,288.4513,288.4513,3251.0
2022-02-01 12:00:00,304.43,304.69,304.09,304.48,2332.0,288.7929,289.0395,288.4703,288.8403,2332.0
2022-02-01 12:05:00,304.75,304.8,304.19,304.19,3280.0,289.0964,289.1438,288.5652,288.5652,3280.0
2022-02-01 12:10:00,304.51,304.59,304.02,304.06,4052.0,288.8687,288.9446,288.4039,288.4419,4052.0
2022-02-01 12:15:00,304.06,304.42,303.99,304.15,3604.0,288.4419,288.7834,288.3755,288.5272,3604.0
2022-02-01 12:20:00,304.16,305.06,304.15,305.06,3002.0,288.5367,289.3905,288.5272,289.3905,3002.0
2022-02-01 12:25:00,304.71,305.05,304.01,304.36,2467.0,289.0585,289.381,288.3944,288.7264,2467.0
2022-02-01 12:30:00,304.26,304.92,303.84,303.87,2905.0,288.6316,289.2577,288.2332,288.2616,2905.0
2022-02-01 12:35:00,303.88,304.79,303.86,304.75,5259.0,288.2711,289.1344,288.2521,289.0964,5259.0
2022-02-01 12:40:00,304.79,305.05,304.63,304.89,6609.0,289.1344,289.381,288.9826,289.2292,6609.0
2022-02-01 12:45:00,305.12,305.31,304.9,304.9,1769.0,289.4474,289.6276,289.2387,289.2387,1769.0
2022-02-01 12:50:00,305.02,306.19,305.02,306.19,6817.0,289.3525,290.4624,289.3525,290.4624,6817.0
2022-02-01 12:55:00,306.08,306.87,306.03,306.87,1600.0,290.3581,291.1075,290.3107,291.1075,1600.0
2022-02-01 13:00:00,307.03,307.03,306.1,306.22,3364.0,291.2593,291.2593,290.3771,290.4909,3364.0
2022-02-01 13:05:00,305.84,306.16,305.62,306.16,6715.0,290.1304,290.434,289.9217,290.434,6715.0
2022-02-01 13:10:00,306.22,306.47,305.97,306.07,5363.0,290.4909,290.7281,290.2537,290.3486,5363.0
2022-02-01 13:15:00,306.22,306.46,306.22,306.23,1146.0,290.4909,290.7186,290.4909,290.5004,1146.0
2022-02-01 13:20:00,306.13,306.42,305.97,306.37,3437.0,290.4055,290.6806,290.2537,290.6332,3437.0
2022-02-01 13:25:00,306.31,306.34,306.08,306.29,4111.0,290.5763,290.6047,290.3581,290.5573,4111.0
2022-02-01 13:30:00,306.2,306.26,306.0,306.06,1802.0,290.4719,290.5289,290.2822,290.3391,1802.0
2022-02-01 13:35:00,306.1,306.97,305.99,306.47,2700.0,290.3771,291.2024,290.2727,290.7281,2700.0
2022-02-01 13:40:00,306.47,306.59,306.2,306.2,2978.0,290.7281,290.8419,290.4719,290.4719,2978.0
2022-02-01 13:45:00,306.25,306.44,305.93,306.09,3701.0,290.5194,290.6996,290.2158,290.3676,3701.0
2022-02-01 13:50:00,305.99,305.99,305.75,305.89,1709.0,290.2727,290.2727,290.045,290.1779,1709.0
2022-02-01 13:55:00,305.75,305.89,305.61,305.74,1916.0,290.045,290.1779,289.9122,290.0356,1916.0
2022-02-01 14:00:00,305.89,306.78,305.89,306.28,2102.0,290.1779,291.0221,290.1779,290.5478,2102.0
2022-02-01 14:05:00,306.35,306.89,306.25,306.54,3047.0,290.6142,291.1265,290.5194,290.7945,3047.0
2022-02-01 14:10:00,306.54,307.0,306.06,306.12,5042.0,290.7945,291.2308,290.3391,290.396,5042.0
2022-02-01 14:15:00,306.17,306.69,306.17,306.42,2761.0,290.4435,290.9368,290.4435,290.6806,2761.0
2022-02-01 14:20:00,306.25,306.47,305.84,306.47,4952.0,290.5194,290.7281,290.1304,290.7281,4952.0
2022-02-01 14:25:00,306.32,306.96,306.32,306.9,4421.0,290.5858,291.1929,290.5858,291.136,4421.0
2022-02-01 14:30:00,307.06,307.21,306.9,307.0,6970.0,291.2878,291.4301,291.136,291.2308,6970.0
2022-02-01 14:35:00,306.91,307.21,306.7,306.93,6588.0,291.1455,291.4301,290.9463,291.1644,6588.0
2022-02-01 14:40:00,306.94,307.61,306.94,307.61,4342.0,291.1739,291.8095,291.1739,291.8095,4342.0
2022-02-01 14:45:00,307.67,307.93,307.35,307.93,4875.0,291.8664,292.1131,291.5629,292.1131,4875.0
2022-02-01 14:50:00,308.02,308.04,307.29,307.67,7837.0,292.1984,292.2174,291.5059,291.8664,7837.0
2022-02-01 14:55:00,307.66,307.97,307.65,307.96,3605.0,291.8569,292.151,291.8475,292.1415,3605.0
2022-02-01 15:00:00,308.07,308.08,307.48,307.77,10035.0,292.2459,292.2554,291.6862,291.9613,10035.0
2022-02-01 15:05:00,307.82,307.87,307.49,307.85,9424.0,292.0087,292.0562,291.6957,292.0372,9424.0
2022-02-01 15:10:00,307.97,308.06,307.51,307.71,5464.0,292.151,292.2364,291.7146,291.9044,5464.0
2022-02-01 15:15:00,307.8,307.83,307.32,307.83,7708.0,291.9897,292.0182,291.5344,292.0182,7708.0
2022-02-01 15:20:00,307.91,308.25,307.65,308.13,7186.0,292.0941,292.4166,291.8475,292.3028,7186.0
2022-02-01 15:25:00,308.27,308.83,307.87,308.75,10109.0,292.4356,292.9668,292.0562,292.891,10109.0
2022-02-01 15:30:00,308.57,308.75,308.18,308.3,9690.0,292.7202,292.891,292.3502,292.4641,9690.0
2022-02-01 15:35:00,308.3,308.39,307.25,307.25,11930.0,292.4641,292.5494,291.468,291.468,11930.0
2022-02-01 15:40:00,307.46,308.19,307.34,307.92,9417.0,291.6672,292.3597,291.5534,292.1036,9417.0
2022-02-01 15:45:00,307.84,308.32,307.78,308.08,13942.0,292.0277,292.483,291.9708,292.2554,13942.0
2022-02-01 15:50:00,308.15,308.89,307.9,308.05,19667.0,292.3218,293.0238,292.0846,292.2269,19667.0
2022-02-01 15:55:00,308.1,308.27,307.7,308.19,52513.0,292.2743,292.4356,291.8949,292.3597,52513.0
2022-02-02 09:30:00,308.88,310.99,308.84,309.52,10013.0,293.0143,295.0159,292.9763,293.6214,10013.0
2022-02-02 09:35:00,310.65,311.57,310.09,311.34,21919.0,294.6934,295.5661,294.1621,295.3479,21919.0
2022-02-02 09:40:00,310.72,311.15,309.1,309.38,1774.0,294.7598,295.1677,293.223,293.4886,1774.0
2022-02-02 09:45:00,309.08,309.6,308.76,308.79,3715.0,293.204,293.6973,292.9004,292.9289,3715.0
2022-02-02 09:50:00,309.87,310.73,309.33,309.35,3122.0,293.9534,294.7692,293.4412,293.4601,3122.0
2022-02-02 09:55:00,309.57,310.19,308.72,308.72,2374.0,293.6688,294.257,292.8625,292.8625,2374.0
2022-02-02 10:00:00,309.04,309.69,308.8,309.69,1992.0,293.1661,293.7827,292.9384,293.7827,1992.0
2022-02-02 10:05:00,310.02,310.72,309.68,310.25,1818.0,294.0957,294.7598,293.7732,294.3139,1818.0
2022-02-02 10:10:00,310.04,310.48,308.72,309.55,6847.0,294.1147,294.5321,292.8625,293.6499,6847.0
2022-02-02 10:15:00,309.54,309.54,308.29,309.05,1869.0,293.6404,293.6404,292.4546,293.1755,1869.0
2022-02-02 10:20:00,308.87,309.21,308.61,308.61,1149.0,293.0048,293.3273,292.7581,292.7581,1149.0
2022-02-02 10:25:00,308.38,308.43,307.4,308.27,2306.0,292.54,292.5874,291.6103,292.4356,2306.0
2022-02-02 10:30:00,307.81,308.3,307.17,307.26,3684.0,291.9992,292.4641,291.3921,291.4775,3684.0
2022-02-02 10:35:00,307.18,308.36,307.17,308.08,2712.0,291.4016,292.521,291.3921,292.2554,2712.0
2022-02-02 10:40:00,308.5,309.16,308.11,309.07,1859.0,292.6538,293.2799,292.2838,293.1945,1859.0
2022-02-02 10:45:00,309.82,309.82,308.9,309.61,2731.0,293.906,293.906,293.0332,293.7068,2731.0
2022-02-02 10:50:00,309.25,309.61,308.56,308.56,2032.0,293.3653,293.7068,292.7107,292.7107,2032.0
2022-02-02 10:55:00,308.93,310.04,308.89,309.77,5969.0,293.0617,294.1147,293.0238,293.8586,5969.0
2022-02-02 11:00:00,310.12,310.12,309.44,309.44,1433.0,294.1906,294.1906,293.5455,293.5455,1433.0
2022-02-02 11:05:00,309.49,309.49,308.73,308.73,1603.0,293.5929,293.5929,292.872,292.872,1603.0
2022-02-02 11:10:00,308.66,309.0,308.36,308.77,3729.0,292.8056,293.1281,292.521,292.9099,3729.0
2022-02-02 11:15:00,308.35,308.73,308.35,308.73,599.0,292.5115,292.872,292.5115,292.872,599.0
2022-02-02 11:20:00,308.94,309.36,308.84,309.25,2518.0,293.0712,293.4696,292.9763,293.3653,2518.0
2022-02-02 11:25:00,309.19,309.33,309.19,309.22,980.0,293.3084,293.4412,293.3084,293.3368,980.0
2022-02-02 11:30:00,309.63,309.63,309.36,309.49,600.0,293.7258,293.7258,293.4696,293.5929,600.0
2022-02-02 11:35:00,309.34,309.59,308.96,308.96,6299.0,293.4506,293.6878,293.0902,293.0902,6299.0
2022-02-02 11:40:00,308.96,309.47,308.96,309.47,900.0,293.0902,293.574,293.0902,293.574,900.0
2022-02-02 11:45:00,309.28,310.33,309.27,310.18,3823.0,293.3937,294.3898,293.3842,294.2475,3823.0
2022-02-02 11:50:00,310.2,310.26,309.75,309.88,4000.0,294.2665,294.3234,293.8396,293.9629,4000.0
2022-02-02 11:55:00,309.84,310.22,309.84,309.95,2934.0,293.925,294.2854,293.925,294.0293,2934.0
2022-02-02 12:00:00,309.84,310.3,309.74,310.21,4666.0,293.925,294.3613,293.8301,294.276,4666.0
2022-02-02 12:05:00,310.17,310.35,310.0,310.29,5602.0,294.238,294.4088,294.0767,294.3518,5602.0
2022-02-02 12:10:00,310.22,310.55,310.08,310.28,11132.0,294.2854,294.5985,294.1526,294.3424,11132.0
2022-02-02 12:15:00,310.41,310.57,310.2,310.33,8232.0,294.4657,294.6175,294.2665,294.3898,8232.0
2022-02-02 12:20:00,310.33,310.42,310.01,310.01,2520.0,294.3898,294.4752,294.0862,294.0862,2520.0
2022-02-02 12:25:00,310.0,310.13,309.82,309.83,3861.0,294.0767,294.2001,293.906,293.9155,3861.0
2022-02-02 12:30:00,309.81,310.22,309.54,310.22,6477.0,293.8965,294.2854,293.6404,294.2854,6477.0
2022-02-02 12:35:00,310.15,310.8,310.09,310.65,6064.0,294.219,294.8357,294.1621,294.6934,6064.0
2022-02-02 12:40:00,310.6,310.71,310.45,310.45,500.0,294.6459,294.7503,294.5036,294.5036,500.0
2022-02-02 12:45:00,310.57,311.06,310.53,310.69,7317.0,294.6175,295.0823,294.5795,294.7313,7317.0
2022-02-02 12:50:00,310.73,310.89,310.58,310.89,6083.0,294.7692,294.921,294.627,294.921,6083.0
2022-02-02 12:55:00,310.72,311.24,310.7,311.23,6466.0,294.7598,295.2531,294.7408,295.2436,6466.0
2022-02-02 13:00:00,311.4,312.28,311.24,311.77,6062.0,295.4048,296.2396,295.2531,295.7558,6062.0
2022-02-02 13:05:00,311.81,311.99,311.31,311.6,5240.0,295.7938,295.9645,295.3195,295.5946,5240.0
2022-02-02 13:10:00,311.6,311.6,311.25,311.46,1600.0,295.5946,295.5946,295.2625,295.4618,1600.0
2022-02-02 13:15:00,311.35,311.66,311.14,311.25,5028.0,295.3574,295.6515,295.1582,295.2625,5028.0
2022-02-02 13:20:00,311.3,311.4,310.76,310.89,2100.0,295.31,295.4048,294.7977,294.921,2100.0
2022-02-02 13:25:00,310.94,310.94,310.42,310.43,872.0,294.9685,294.9685,294.4752,294.4847,872.0
2022-02-02 13:30:00,310.81,311.02,310.67,311.01,1307.0,294.8451,295.0444,294.7123,295.0349,1307.0
2022-02-02 13:35:00,311.22,311.57,311.21,311.54,1787.0,295.2341,295.5661,295.2246,295.5376,1787.0
2022-02-02 13:40:00,311.44,311.65,311.39,311.44,1206.0,295.4428,295.642,295.3953,295.4428,1206.0
2022-02-02 13:45:00,311.47,311.47,311.28,311.29,1088.0,295.4712,295.4712,295.291,295.3005,1088.0
2022-02-02 13:50:00,311.5,311.69,311.25,311.25,4983.0,295.4997,295.6799,295.2625,295.2625,4983.0
2022-02-02 13:55:00,311.23,311.58,311.14,311.31,4642.0,295.2436,295.5756,295.1582,295.3195,4642.0
2022-02-02 14:00:00,311.31,311.31,311.29,311.3,400.0,295.3195,295.3195,295.3005,295.31,400.0
2022-02-02 14:05:00,311.41,311.67,311.41,311.56,968.0,295.4143,295.661,295.4143,295.5566,968.0
2022-02-02 14:10:00,311.76,311.93,311.75,311.87,1326.0,295.7463,295.9076,295.7369,295.8507,1326.0
2022-02-02 14:15:00,311.84,312.01,311.57,312.01,1917.0,295.8222,295.9835,295.5661,295.9835,1917.0
2022-02-02 14:20:00,311.9,311.96,311.69,311.88,899.0,295.8792,295.9361,295.6799,295.8602,899.0
2022-02-02 14:25:00,311.71,312.07,311.66,312.04,2512.0,295.6989,296.0404,295.6515,296.012,2512.0
2022-02-02 14:30:00,311.92,312.73,311.92,312.7,4556.0,295.8981,296.6665,295.8981,296.6381,4556.0
2022-02-02 14:35:00,312.84,312.84,312.54,312.76,2150.0,296.7709,296.7709,296.4863,296.695,2150.0
2022-02-02 14:40:00,312.81,312.95,312.81,312.89,600.0,296.7424,296.8752,296.7424,296.8183,600.0
2022-02-02 14:45:00,312.99,313.3,312.8,313.12,3464.0,296.9132,297.2072,296.7329,297.0365,3464.0
2022-02-02 14:50:00,313.3,313.38,313.02,313.32,1500.0,297.2072,297.2831,296.9416,297.2262,1500.0
2022-02-02 14:55:00,313.13,313.21,312.96,313.2,3248.0,297.046,297.1219,296.8847,297.1124,3248.0
2022-02-02 15:00:00,313.12,313.67,313.01,313.45,6215.0,297.0365,297.5582,296.9321,297.3495,6215.0
2022-02-02 15:05:00,313.56,313.6,313.39,313.6,1530.0,297.4539,297.4918,297.2926,297.4918,1530.0
2022-02-02 15:10:00,313.49,313.57,313.32,313.57,2600.0,297.3875,297.4634,297.2262,297.4634,2600.0
2022-02-02 15:15:00,313.36,313.77,313.18,313.67,5903.0,297.2642,297.6531,297.0934,297.5582,5903.0
2022-02-02 15:20:00,313.56,313.59,312.71,312.88,9762.0,297.4539,297.4823,296.6475,296.8088,9762.0
2022-02-02 15:25:00,312.97,313.03,312.04,312.19,10366.0,296.8942,296.9511,296.012,296.1543,10366.0
2022-02-02 15:30:00,312.35,312.99,312.35,312.75,8037.0,296.306,296.9132,296.306,296.6855,8037.0
2022-02-02 15:35:00,312.81,312.92,312.54,312.71,9354.0,296.7424,296.8468,296.4863,296.6475,9354.0
2022-02-02 15:40:00,312.61,313.49,312.61,313.49,4661.0,296.5527,297.3875,296.5527,297.3875,4661.0
2022-02-02 15:45:00,313.43,313.68,313.17,313.44,7112.0,297.3306,297.5677,297.0839,297.34,7112.0
2022-02-02 15:50:00,313.18,313.31,312.71,313.01,10742.0,297.0934,297.2167,296.6475,296.9321,10742.0
2022-02-02 15:55:00,313.11,313.68,313.03,313.28,24589.0,297.027,297.5677,296.9511,297.1883,24589.0
2022-02-03 09:30:00,309.18,309.77,307.77,307.87,11315.0,293.2989,293.8586,291.9613,292.0562,11315.0
2022-02-03 09:35:00,308.62,310.78,308.61,310.78,6429.0,292.7676,294.8167,292.7581,294.8167,6429.0
2022-02-03 09:40:00,310.15,310.83,309.83,310.38,1807.0,294.219,294.8641,293.9155,294.4372,1807.0
2022-02-03 09:45:00,310.3,310.33,308.48,309.36,1944.0,294.3613,294.3898,292.6348,293.4696,1944.0
2022-02-03 09:50:00,308.59,309.85,308.35,308.45,1833.0,292.7392,293.9345,292.5115,292.6064,1833.0
2022-02-03 09:55:00,307.75,308.79,307.74,308.03,2328.0,291.9423,292.9289,291.9328,292.2079,2328.0
2022-02-03 10:00:00,307.86,309.13,307.86,308.79,3020.0,292.0467,293.2514,292.0467,292.9289,3020.0
2022-02-03 10:05:00,308.94,309.25,307.98,308.36,6527.0,293.0712,293.3653,292.1605,292.521,6527.0
2022-02-03 10:10:00,308.69,309.27,308.49,308.66,6110.0,292.834,293.3842,292.6443,292.8056,6110.0
2022-02-03 10:15:00,308.7,310.27,308.7,310.04,4515.0,292.8435,294.3329,292.8435,294.1147,4515.0
2022-02-03 10:20:00,310.05,310.86,310.04,310.49,9314.0,294.1242,294.8926,294.1147,294.5416,9314.0
2022-02-03 10:25:00,310.0,310.35,309.72,310.07,2001.0,294.0767,294.4088,293.8111,294.1431,2001.0
2022-02-03 10:30:00,310.03,310.44,309.99,310.09,2275.0,294.1052,294.4941,294.0673,294.1621,2275.0
2022-02-03 10:35:00,310.0,310.6,310.0,310.55,2316.0,294.0767,294.6459,294.0767,294.5985,2316.0
2022-02-03 10:40:00,310.77,311.27,310.77,310.88,1675.0,294.8072,295.2815,294.8072,294.9115,1675.0
2022-02-03 10:45:00,311.17,311.28,310.39,310.54,1850.0,295.1866,295.291,294.4467,294.589,1850.0
2022-02-03 10:50:00,310.54,310.88,310.52,310.69,3149.0,294.589,294.9115,294.57,294.7313,3149.0
2022-02-03 10:55:00,311.02,311.48,310.63,310.78,7473.0,295.0444,295.4807,294.6744,294.8167,7473.0
2022-02-03 11:00:00,310.79,310.79,310.32,310.62,1025.0,294.8262,294.8262,294.3803,294.6649,1025.0
2022-02-03 11:05:00,310.63,310.9,310.37,310.66,13688.0,294.6744,294.9305,294.4277,294.7028,13688.0
2022-02-03 11:10:00,310.65,310.77,310.5,310.74,2603.0,294.6934,294.8072,294.5511,294.7787,2603.0
2022-02-03 11:15:00,310.5,310.5,309.56,309.87,1880.0,294.5511,294.5511,293.6593,293.9534,1880.0
2022-02-03 11:20:00,309.8,310.12,309.67,310.12,3684.0,293.887,294.1906,293.7637,294.1906,3684.0
2022-02-03 11:25:00,310.22,310.29,309.35,309.35,3517.0,294.2854,294.3518,293.4601,293.4601,3517.0
2022-02-03 11:30:00,309.05,309.73,308.92,309.07,1349.0,293.1755,293.8206,293.0522,293.1945,1349.0
2022-02-03 11:35:00,309.42,309.72,309.32,309.32,800.0,293.5265,293.8111,293.4317,293.4317,800.0
2022-02-03 11:40:00,309.05,309.4,308.62,309.15,1840.0,293.1755,293.5076,292.7676,293.2704,1840.0
2022-02-03 11:45:00,309.28,309.43,307.95,308.16,1938.0,293.3937,293.536,292.132,292.3313,1938.0
2022-02-03 11:50:00,308.31,308.32,307.98,307.98,1800.0,292.4736,292.483,292.1605,292.1605,1800.0
2022-02-03 11:55:00,307.97,308.26,307.72,307.97,6598.0,292.151,292.4261,291.9139,292.151,6598.0
2022-02-03 12:00:00,308.18,308.46,307.94,307.94,3329.0,292.3502,292.6158,292.1226,292.1226,3329.0
2022-02-03 12:05:00,308.07,308.33,307.85,308.33,1600.0,292.2459,292.4925,292.0372,292.4925,1600.0
2022-02-03 12:10:00,308.08,308.26,307.95,308.26,1355.0,292.2554,292.4261,292.132,292.4261,1355.0
2022-02-03 12:15:00,308.01,308.01,307.45,307.45,4303.0,292.189,292.189,291.6577,291.6577,4303.0
2022-02-03 12:20:00,307.17,308.13,307.17,308.13,3081.0,291.3921,292.3028,291.3921,292.3028,3081.0
2022-02-03 12:25:00,308.08,308.38,307.92,307.98,1813.0,292.2554,292.54,292.1036,292.1605,1813.0
2022-02-03 12:30:00,308.02,308.69,307.87,308.52,4759.0,292.1984,292.834,292.0562,292.6728,4759.0
2022-02-03 12:35:00,308.92,309.07,308.76,308.86,3263.0,293.0522,293.1945,292.9004,292.9953,3263.0
2022-02-03 12:40:00,308.69,308.69,308.3,308.5,3228.0,292.834,292.834,292.4641,292.6538,3228.0
2022-02-03 12:45:00,308.49,308.57,307.37,307.61,3187.0,292.6443,292.7202,291.5818,291.8095,3187.0
2022-02-03 12:50:00,307.55,308.17,307.55,307.75,1914.0,291.7526,292.3407,291.7526,291.9423,1914.0
2022-02-03 12:55:00,307.75,308.19,307.72,308.19,1457.0,291.9423,292.3597,291.9139,292.3597,1457.0
2022-02-03 13:00:00,308.19,308.19,307.71,307.77,1400.0,292.3597,292.3597,291.9044,291.9613,1400.0
2022-02-03 13:05:00,308.07,308.13,307.56,307.56,2313.0,292.2459,292.3028,291.7621,291.7621,2313.0
2022-02-03 13:10:00,307.55,307.78,307.23,307.24,6136.0,291.7526,291.9708,291.449,291.4585,6136.0
2022-02-03 13:15:00,307.61,307.77,306.96,307.04,2323.0,291.8095,291.9613,291.1929,291.2688,2323.0
2022-02-03 13:20:00,307.49,308.06,307.49,307.62,766.0,291.6957,292.2364,291.6957,291.819,766.0
2022-02-03 13:25:00,307.62,307.65,307.31,307.43,1167.0,291.819,291.8475,291.5249,291.6388,1167.0
2022-02-03 13:30:00,307.47,308.21,307.31,308.21,2823.0,291.6767,292.3787,291.5249,292.3787,2823.0
2022-02-03 13:35:00,308.3,308.3,307.63,307.69,2761.0,292.4641,292.4641,291.8285,291.8854,2761.0
2022-02-03 13:40:00,307.85,308.19,307.81,308.0,1781.0,292.0372,292.3597,291.9992,292.1795,1781.0
2022-02-03 13:45:00,308.2,308.25,308.14,308.14,600.0,292.3692,292.4166,292.3123,292.3123,600.0
2022-02-03 13:50:00,308.11,308.11,307.62,307.63,1207.0,292.2838,292.2838,291.819,291.8285,1207.0
2022-02-03 13:55:00,307.69,307.77,307.54,307.66,2096.0,291.8854,291.9613,291.7431,291.8569,2096.0
2022-02-03 14:00:00,307.65,307.8,307.34,307.35,2705.0,291.8475,291.9897,291.5534,291.5629,2705.0
2022-02-03 14:05:00,307.4,307.66,307.14,307.44,3225.0,291.6103,291.8569,291.3637,291.6482,3225.0
2022-02-03 14:10:00,307.63,307.63,307.18,307.18,1600.0,291.8285,291.8285,291.4016,291.4016,1600.0
2022-02-03 14:15:00,307.32,307.58,307.24,307.58,824.0,291.5344,291.781,291.4585,291.781,824.0
2022-02-03 14:20:00,307.23,307.65,307.23,307.55,638.0,291.449,291.8475,291.449,291.7526,638.0
2022-02-03 14:25:00,307.56,307.67,306.6,306.7,3847.0,291.7621,291.8664,290.8514,290.9463,3847.0
2022-02-03 14:30:00,306.55,306.55,306.31,306.43,910.0,290.804,290.804,290.5763,290.6901,910.0
2022-02-03 14:35:00,306.61,306.61,305.84,305.84,2311.0,290.8609,290.8609,290.1304,290.1304,2311.0
2022-02-03 14:40:00,305.79,305.79,305.56,305.56,704.0,290.083,290.083,289.8648,289.8648,704.0
2022-02-03 14:45:00,305.76,306.31,305.76,306.07,2958.0,290.0545,290.5763,290.0545,290.3486,2958.0
2022-02-03 14:50:00,306.13,306.86,306.13,306.86,2016.0,290.4055,291.098,290.4055,291.098,2016.0
2022-02-03 14:55:00,306.86,306.93,306.45,306.62,4926.0,291.098,291.1644,290.7091,290.8704,4926.0
2022-02-03 15:00:00,306.85,306.88,305.93,306.07,3607.0,291.0885,291.117,290.2158,290.3486,3607.0
2022-02-03 15:05:00,306.0,306.24,305.99,306.09,1097.0,290.2822,290.5099,290.2727,290.3676,1097.0
2022-02-03 15:10:00,306.21,306.65,306.21,306.51,2856.0,290.4814,290.8988,290.4814,290.766,2856.0
2022-02-03 15:15:00,306.91,307.02,306.42,306.42,6191.0,291.1455,291.2498,290.6806,290.6806,6191.0
2022-02-03 15:20:00,306.4,306.99,306.39,306.81,4509.0,290.6617,291.2214,290.6522,291.0506,4509.0
2022-02-03 15:25:00,306.77,306.8,306.27,306.54,5624.0,291.0127,291.0411,290.5383,290.7945,5624.0
2022-02-03 15:30:00,306.52,306.52,305.74,305.77,5243.0,290.7755,290.7755,290.0356,290.064,5243.0
2022-02-03 15:35:00,305.53,305.82,305.04,305.22,1900.0,289.8363,290.1115,289.3715,289.5423,1900.0
2022-02-03 15:40:00,305.17,305.39,304.76,304.98,6151.0,289.4948,289.7035,289.1059,289.3146,6151.0
2022-02-03 15:45:00,304.9,304.95,304.24,304.36,10605.0,289.2387,289.2861,288.6126,288.7264,10605.0
2022-02-03 15:50:00,304.27,304.27,303.79,303.87,9610.0,288.6411,288.6411,288.1857,288.2616,9610.0
2022-02-03 15:55:00,304.02,305.13,303.81,304.07,20670.0,288.4039,289.4569,288.2047,288.4513,20670.0
2022-02-04 09:30:00,304.41,304.76,303.18,304.22,7045.0,288.7739,289.1059,287.6071,288.5936,7045.0
2022-02-04 09:35:00,303.85,304.6,303.61,304.22,16871.0,288.2426,288.9541,288.015,288.5936,16871.0
2022-02-04 09:40:00,304.0,306.0,303.98,305.76,39679.0,288.3849,290.2822,288.366,290.0545,39679.0
2022-02-04 09:45:00,305.35,305.35,303.99,304.09,2000.0,289.6656,289.6656,288.3755,288.4703,2000.0
2022-02-04 09:50:00,304.38,304.48,303.71,304.23,2604.0,288.7454,288.8403,288.1098,288.6031,2604.0
2022-02-04 09:55:00,304.62,304.72,303.4,304.04,4480.0,288.9731,289.068,287.8158,288.4229,4480.0
2022-02-04 10:00:00,304.3,304.76,303.93,304.14,5400.0,288.6695,289.1059,288.3185,288.5177,5400.0
2022-02-04 10:05:00,304.2,305.05,304.14,304.22,10557.0,288.5747,289.381,288.5177,288.5936,10557.0
2022-02-04 10:10:00,304.37,305.05,303.84,304.99,6255.0,288.7359,289.381,288.2332,289.3241,6255.0
2022-02-04 10:15:00,305.35,305.96,305.19,305.39,4491.0,289.6656,290.2443,289.5138,289.7035,4491.0
2022-02-04 10:20:00,306.01,306.09,305.01,305.1,19683.0,290.2917,290.3676,289.3431,289.4284,19683.0
2022-02-04 10:25:00,305.12,305.57,304.63,304.95,4667.0,289.4474,289.8743,288.9826,289.2861,4667.0
2022-02-04 10:30:00,305.1,306.2,304.97,305.55,8009.0,289.4284,290.4719,289.3051,289.8553,8009.0
2022-02-04 10:35:00,305.22,305.39,304.28,304.81,7144.0,289.5423,289.7035,288.6506,289.1533,7144.0
2022-02-04 10:40:00,304.76,305.31,304.66,305.31,4398.0,289.1059,289.6276,289.011,289.6276,4398.0
2022-02-04 10:45:00,305.08,305.08,304.15,304.25,1600.0,289.4095,289.4095,288.5272,288.6221,1600.0
2022-02-04 10:50:00,304.26,305.11,304.26,305.11,1638.0,288.6316,289.4379,288.6316,289.4379,1638.0
2022-02-04 10:55:00,304.89,305.21,304.17,304.48,6153.0,289.2292,289.5328,288.5462,288.8403,6153.0
2022-02-04 11:00:00,304.25,304.98,304.12,304.53,3723.0,288.6221,289.3146,288.4988,288.8877,3723.0
2022-02-04 11:05:00,304.62,305.06,304.21,304.57,2976.0,288.9731,289.3905,288.5842,288.9257,2976.0
2022-02-04 11:10:00,304.59,304.71,304.01,304.14,2100.0,288.9446,289.0585,288.3944,288.5177,2100.0
2022-02-04 11:15:00,303.84,304.55,303.52,304.41,910.0,288.2332,288.9067,287.9296,288.7739,910.0
2022-02-04 11:20:00,304.19,304.19,303.76,303.87,600.0,288.5652,288.5652,288.1573,288.2616,600.0
2022-02-04 11:25:00,304.24,304.97,304.24,304.33,1701.0,288.6126,289.3051,288.6126,288.698,1701.0
2022-02-04 11:30:00,304.56,304.9,304.55,304.9,1600.0,288.9162,289.2387,288.9067,289.2387,1600.0
2022-02-04 11:35:00,305.05,305.24,305.05,305.23,500.0,289.381,289.5612,289.381,289.5518,500.0
2022-02-04 11:40:00,305.39,305.65,305.09,305.36,4295.0,289.7035,289.9502,289.4189,289.6751,4295.0
2022-02-04 11:45:00,305.37,305.59,305.2,305.21,1500.0,289.6846,289.8933,289.5233,289.5328,1500.0
2022-02-04 11:50:00,305.22,305.34,305.2,305.34,400.0,289.5423,289.6561,289.5233,289.6561,400.0
2022-02-04 11:55:00,305.25,305.71,305.25,305.27,4974.0,289.5707,290.0071,289.5707,289.5897,4974.0
2022-02-04 12:00:00,305.3,305.6,305.15,305.6,1187.0,289.6182,289.9028,289.4759,289.9028,1187.0
2022-02-04 12:05:00,305.51,305.75,305.12,305.55,1701.0,289.8174,290.045,289.4474,289.8553,1701.0
2022-02-04 12:10:00,305.66,306.02,305.59,306.02,1963.0,289.9597,290.3012,289.8933,290.3012,1963.0
2022-02-04 12:15:00,305.85,306.13,305.57,305.57,1164.0,290.1399,290.4055,289.8743,289.8743,1164.0
2022-02-04 12:20:00,305.64,306.11,305.63,306.11,2557.0,289.9407,290.3866,289.9312,290.3866,2557.0
2022-02-04 12:25:00,306.14,306.15,305.74,305.86,3031.0,290.415,290.4245,290.0356,290.1494,3031.0
2022-02-04 12:30:00,306.09,306.12,305.77,305.95,2520.0,290.3676,290.396,290.064,290.2348,2520.0
2022-02-04 12:35:00,306.0,306.12,305.71,305.71,1873.0,290.2822,290.396,290.0071,290.0071,1873.0
2022-02-04 12:40:00,306.01,306.4,305.91,306.04,2936.0,290.2917,290.6617,290.1968,290.3202,2936.0
2022-02-04 12:45:00,306.01,306.46,305.99,306.46,600.0,290.2917,290.7186,290.2727,290.7186,600.0
2022-02-04 12:50:00,306.65,306.79,306.55,306.55,2800.0,290.8988,291.0316,290.804,290.804,2800.0
2022-02-04 12:55:00,306.47,306.84,306.44,306.73,780.0,290.7281,291.0791,290.6996,290.9747,780.0
2022-02-04 13:00:00,307.01,307.38,306.72,307.35,10270.0,291.2403,291.5913,290.9652,291.5629,10270.0
2022-02-04 13:05:00,307.43,307.9,307.36,307.9,1368.0,291.6388,292.0846,291.5723,292.0846,1368.0
2022-02-04 13:10:00,307.88,307.89,307.1,307.1,4639.0,292.0656,292.0751,291.3257,291.3257,4639.0
2022-02-04 13:15:00,307.18,307.18,306.52,306.52,2465.0,291.4016,291.4016,290.7755,290.7755,2465.0
2022-02-04 13:20:00,306.48,307.24,306.47,307.16,5171.0,290.7376,291.4585,290.7281,291.3826,5171.0
2022-02-04 13:25:00,307.04,307.11,306.52,306.85,2955.0,291.2688,291.3352,290.7755,291.0885,2955.0
2022-02-04 13:30:00,306.89,306.92,306.66,306.92,4852.0,291.1265,291.155,290.9083,291.155,4852.0
2022-02-04 13:35:00,306.91,307.01,306.34,306.67,4536.0,291.1455,291.2403,290.6047,290.9178,4536.0
2022-02-04 13:40:00,306.81,307.37,306.64,307.32,6395.0,291.0506,291.5818,290.8893,291.5344,6395.0
2022-02-04 13:45:00,307.28,307.28,306.6,306.7,8733.0,291.4965,291.4965,290.8514,290.9463,8733.0
2022-02-04 13:50:00,306.7,307.13,306.7,307.11,4907.0,290.9463,291.3542,290.9463,291.3352,4907.0
2022-02-04 13:55:00,307.12,307.24,306.8,306.8,5000.0,291.3447,291.4585,291.0411,291.0411,5000.0
2022-02-04 14:00:00,306.93,306.97,306.67,306.7,2302.0,291.1644,291.2024,290.9178,290.9463,2302.0
2022-02-04 14:05:00,306.57,306.64,306.21,306.52,4577.0,290.8229,290.8893,290.4814,290.7755,4577.0
2022-02-04 14:10:00,306.45,306.56,306.01,306.33,3591.0,290.7091,290.8134,290.2917,290.5953,3591.0
2022-02-04 14:15:00,306.52,306.52,306.09,306.1,1446.0,290.7755,290.7755,290.3676,290.3771,1446.0
2022-02-04 14:20:00,306.18,306.43,305.98,306.4,1102.0,290.453,290.6901,290.2632,290.6617,1102.0
2022-02-04 14:25:00,306.68,307.26,306.68,306.95,5399.0,290.9273,291.4775,290.9273,291.1834,5399.0
2022-02-04 14:30:00,307.07,307.75,307.07,307.61,5948.0,291.2972,291.9423,291.2972,291.8095,5948.0
2022-02-04 14:35:00,307.6,307.78,307.37,307.72,5889.0,291.8,291.9708,291.5818,291.9139,5889.0
2022-02-04 14:40:00,308.08,308.46,307.79,307.8,6466.0,292.2554,292.6158,291.9803,291.9897,6466.0
2022-02-04 14:45:00,307.83,308.45,307.83,308.38,1403.0,292.0182,292.6064,292.0182,292.54,1403.0
2022-02-04 14:50:00,308.34,308.67,308.25,308.67,6338.0,292.502,292.8151,292.4166,292.8151,6338.0
2022-02-04 14:55:00,309.02,309.22,308.95,309.19,1300.0,293.1471,293.3368,293.0807,293.3084,1300.0
2022-02-04 15:00:00,309.05,309.44,309.05,309.44,1720.0,293.1755,293.5455,293.1755,293.5455,1720.0
2022-02-04 15:05:00,309.49,309.8,309.33,309.49,5669.0,293.5929,293.887,293.4412,293.5929,5669.0
2022-02-04 15:10:00,309.62,309.92,309.46,309.71,7436.0,293.7163,294.0009,293.5645,293.8016,7436.0
2022-02-04 15:15:00,309.64,309.64,309.16,309.26,5007.0,293.7352,293.7352,293.2799,293.3748,5007.0
2022-02-04 15:20:00,309.53,310.16,309.53,310.08,2047.0,293.6309,294.2285,293.6309,294.1526,2047.0
2022-02-04 15:25:00,310.18,310.34,309.68,310.01,5015.0,294.2475,294.3993,293.7732,294.0862,5015.0
2022-02-04 15:30:00,310.3,310.89,310.02,310.62,8220.0,294.3613,294.921,294.0957,294.6649,8220.0
2022-02-04 15:35:00,310.45,310.69,310.13,310.26,6748.0,294.5036,294.7313,294.2001,294.3234,6748.0
2022-02-04 15:40:00,310.26,310.26,309.33,309.33,8097.0,294.3234,294.3234,293.4412,293.4412,8097.0
2022-02-04 15:45:00,309.28,309.45,308.59,308.92,6946.0,293.3937,293.555,292.7392,293.0522,6946.0
2022-02-04 15:50:00,309.11,309.44,308.69,308.99,8733.0,293.2325,293.5455,292.834,293.1186,8733.0
2022-02-04 15:55:00,308.96,308.96,307.99,308.09,42558.0,293.0902,293.0902,292.17,292.2649,42558.0
2022-02-07 09:30:00,307.95,310.69,306.93,310.06,6574.0,292.132,294.7313,291.1644,294.1337,6574.0
2022-02-07 09:35:00,309.59,310.7,308.52,310.7,1705.0,293.6878,294.7408,292.6728,294.7408,1705.0
2022-02-07 09:40:00,310.5,310.97,309.95,309.95,13289.0,294.5511,294.9969,294.0293,294.0293,13289.0
2022-02-07 09:45:00,309.75,309.75,309.32,309.32,500.0,293.8396,293.8396,293.4317,293.4317,500.0
2022-02-07 09:50:00,308.48,309.77,308.47,309.37,6189.0,292.6348,293.8586,292.6253,293.4791,6189.0
2022-02-07 09:55:00,309.94,310.69,308.53,308.53,3390.0,294.0198,294.7313,292.6823,292.6823,3390.0
2022-02-07 10:00:00,310.0,310.0,309.32,309.43,1270.0,294.0767,294.0767,293.4317,293.536,1270.0
2022-02-07 10:05:00,309.48,310.58,309.47,310.01,3322.0,293.5835,294.627,293.574,294.0862,3322.0
2022-02-07 10:10:00,309.92,310.0,309.46,309.73,5636.0,294.0009,294.0767,293.5645,293.8206,5636.0
2022-02-07 10:15:00,309.81,310.62,309.8,310.22,2300.0,293.8965,294.6649,293.887,294.2854,2300.0
2022-02-07 10:20:00,309.95,310.83,309.59,310.56,3667.0,294.0293,294.8641,293.6878,294.608,3667.0
2022-02-07 10:25:00,310.63,311.11,310.63,310.77,4215.0,294.6744,295.1297,294.6744,294.8072,4215.0
2022-02-07 10:30:00,311.0,312.4,310.99,312.09,2932.0,295.0254,296.3535,295.0159,296.0594,2932.0
2022-02-07 10:35:00,312.31,312.31,311.61,311.61,2998.0,296.2681,296.2681,295.604,295.604,2998.0
2022-02-07 10:40:00,311.73,311.73,311.0,311.4,2255.0,295.7179,295.7179,295.0254,295.4048,2255.0
2022-02-07 10:45:00,311.42,312.16,311.42,312.14,774.0,295.4238,296.1258,295.4238,296.1068,774.0
2022-02-07 10:50:00,311.91,312.14,311.71,311.93,2822.0,295.8886,296.1068,295.6989,295.9076,2822.0
2022-02-07 10:55:00,311.92,312.13,311.92,311.95,1873.0,295.8981,296.0973,295.8981,295.9266,1873.0
2022-02-07 11:00:00,312.08,312.51,311.1,311.1,3377.0,296.0499,296.4578,295.1202,295.1202,3377.0
2022-02-07 11:05:00,311.32,312.13,311.16,311.44,4939.0,295.3289,296.0973,295.1772,295.4428,4939.0
2022-02-07 11:10:00,311.64,312.08,311.64,311.96,2086.0,295.6325,296.0499,295.6325,295.9361,2086.0
2022-02-07 11:15:00,311.75,312.34,311.75,312.34,1751.0,295.7369,296.2966,295.7369,296.2966,1751.0
2022-02-07 11:20:00,312.29,312.33,312.01,312.33,433.0,296.2491,296.2871,295.9835,296.2871,433.0
2022-02-07 11:25:00,312.18,312.82,312.18,312.71,1651.0,296.1448,296.7519,296.1448,296.6475,1651.0
2022-02-07 11:30:00,312.4,312.4,311.19,311.3,2220.0,296.3535,296.3535,295.2056,295.31,2220.0
2022-02-07 11:35:00,311.33,311.69,310.61,310.61,3769.0,295.3384,295.6799,294.6554,294.6554,3769.0
2022-02-07 11:40:00,310.59,310.79,310.37,310.38,1414.0,294.6364,294.8262,294.4277,294.4372,1414.0
2022-02-07 11:45:00,310.61,311.31,310.33,311.21,1442.0,294.6554,295.3195,294.3898,295.2246,1442.0
2022-02-07 11:50:00,311.07,311.1,310.55,310.55,1024.0,295.0918,295.1202,294.5985,294.5985,1024.0
2022-02-07 11:55:00,311.19,311.84,310.76,311.76,1816.0,295.2056,295.8222,294.7977,295.7463,1816.0
2022-02-07 12:00:00,311.59,311.67,310.78,311.05,8088.0,295.5851,295.661,294.8167,295.0728,8088.0
2022-02-07 12:05:00,311.05,311.22,310.76,310.76,4554.0,295.0728,295.2341,294.7977,294.7977,4554.0
2022-02-07 12:10:00,310.88,311.13,310.88,310.94,1045.0,294.9115,295.1487,294.9115,294.9685,1045.0
2022-02-07 12:15:00,310.82,311.19,310.82,311.19,200.0,294.8546,295.2056,294.8546,295.2056,200.0
2022-02-07 12:20:00,311.31,311.87,311.31,311.73,1947.0,295.3195,295.8507,295.3195,295.7179,1947.0
2022-02-07 12:25:00,311.92,311.92,311.14,311.14,2702.0,295.8981,295.8981,295.1582,295.1582,2702.0
2022-02-07 12:30:00,310.98,311.64,310.98,311.54,1204.0,295.0064,295.6325,295.0064,295.5376,1204.0
2022-02-07 12:35:00,311.66,311.66,311.12,311.12,2227.0,295.6515,295.6515,295.1392,295.1392,2227.0
2022-02-07 12:40:00,311.43,311.71,311.26,311.7,993.0,295.4333,295.6989,295.272,295.6894,993.0
2022-02-07 12:45:00,311.87,312.14,311.59,311.96,1108.0,295.8507,296.1068,295.5851,295.9361,1108.0
2022-02-07 12:50:00,311.96,312.02,311.69,311.79,2742.0,295.9361,295.993,295.6799,295.7748,2742.0
2022-02-07 12:55:00,311.85,311.85,311.18,311.18,4588.0,295.8317,295.8317,295.1961,295.1961,4588.0
2022-02-07 13:00:00,311.17,311.82,311.17,311.45,9801.0,295.1866,295.8033,295.1866,295.4523,9801.0
2022-02-07 13:05:00,311.37,311.44,311.37,311.38,1100.0,295.3764,295.4428,295.3764,295.3859,1100.0
2022-02-07 13:10:00,311.38,311.55,311.05,311.09,5559.0,295.3859,295.5471,295.0728,295.1108,5559.0
2022-02-07 13:15:00,311.1,311.27,311.0,311.22,1711.0,295.1202,295.2815,295.0254,295.2341,1711.0
2022-02-07 13:20:00,311.15,311.76,311.04,311.56,3409.0,295.1677,295.7463,295.0633,295.5566,3409.0
2022-02-07 13:25:00,311.55,311.83,311.21,311.73,2175.0,295.5471,295.8127,295.2246,295.7179,2175.0
2022-02-07 13:30:00,311.88,311.99,311.85,311.98,1925.0,295.8602,295.9645,295.8317,295.955,1925.0
2022-02-07 13:35:00,311.98,312.73,311.97,312.56,4168.0,295.955,296.6665,295.9456,296.5053,4168.0
2022-02-07 13:40:00,312.38,312.39,312.05,312.18,2250.0,296.3345,296.344,296.0214,296.1448,2250.0
2022-02-07 13:45:00,312.18,312.34,312.08,312.08,1500.0,296.1448,296.2966,296.0499,296.0499,1500.0
2022-02-07 13:50:00,311.92,312.38,311.91,312.37,3553.0,295.8981,296.3345,295.8886,296.325,3553.0
2022-02-07 13:55:00,312.25,312.73,312.09,312.56,1300.0,296.2112,296.6665,296.0594,296.5053,1300.0
2022-02-07 14:00:00,312.35,312.64,312.14,312.58,4448.0,296.306,296.5811,296.1068,296.5242,4448.0
2022-02-07 14:05:00,312.69,312.69,312.3,312.42,1463.0,296.6286,296.6286,296.2586,296.3724,1463.0
2022-02-07 14:10:00,312.47,312.59,312.37,312.47,2338.0,296.4199,296.5337,296.325,296.4199,2338.0
2022-02-07 14:15:00,312.42,312.98,312.41,312.88,3263.0,296.3724,296.9037,296.363,296.8088,3263.0
2022-02-07 14:20:00,312.86,313.01,312.74,313.0,2717.0,296.7898,296.9321,296.676,296.9226,2717.0
2022-02-07 14:25:00,313.0,313.22,312.74,313.1,15909.0,296.9226,297.1313,296.676,297.0175,15909.0
2022-02-07 14:30:00,313.08,313.2,312.94,313.19,3795.0,296.9985,297.1124,296.8657,297.1029,3795.0
2022-02-07 14:35:00,313.3,313.39,313.01,313.08,2174.0,297.2072,297.2926,296.9321,296.9985,2174.0
2022-02-07 14:40:00,313.17,313.59,313.17,313.52,1021.0,297.0839,297.4823,297.0839,297.4159,1021.0
2022-02-07 14:45:00,313.54,313.57,313.44,313.48,3147.0,297.4349,297.4634,297.34,297.378,3147.0
2022-02-07 14:50:00,313.4,313.68,313.36,313.68,1846.0,297.3021,297.5677,297.2642,297.5677,1846.0
2022-02-07 14:55:00,313.66,314.0,313.65,313.78,5686.0,297.5487,297.8713,297.5393,297.6626,5686.0
2022-02-07 15:00:00,313.8,314.08,313.53,314.0,4034.0,297.6816,297.9472,297.4254,297.8713,4034.0
2022-02-07 15:05:00,313.85,313.92,313.69,313.79,2415.0,297.729,297.7954,297.5772,297.6721,2415.0
2022-02-07 15:10:00,313.97,314.48,313.88,314.44,4255.0,297.8428,298.3266,297.7574,298.2887,4255.0
2022-02-07 15:15:00,314.44,314.47,313.94,314.1,6187.0,298.2887,298.3171,297.8144,297.9661,6187.0
2022-02-07 15:20:00,313.96,314.2,313.73,313.9,4480.0,297.8333,298.061,297.6152,297.7764,4480.0
2022-02-07 15:25:00,313.96,314.14,313.22,313.32,4413.0,297.8333,298.0041,297.1313,297.2262,4413.0
2022-02-07 15:30:00,313.29,313.65,313.23,313.6,8789.0,297.1978,297.5393,297.1408,297.4918,8789.0
2022-02-07 15:35:00,313.62,313.98,312.49,312.49,5269.0,297.5108,297.8523,296.4388,296.4388,5269.0
2022-02-07 15:40:00,312.52,312.74,312.32,312.39,4641.0,296.4673,296.676,296.2776,296.344,4641.0
2022-02-07 15:45:00,312.29,312.29,311.63,311.99,11224.0,296.2491,296.2491,295.623,295.9645,11224.0
2022-02-07 15:50:00,312.96,313.03,311.44,311.44,16236.0,296.8847,296.9511,295.4428,295.4428,16236.0
2022-02-07 15:55:00,311.48,312.25,311.25,311.96,39717.0,295.4807,296.2112,295.2625,295.9361,39717.0
2022-02-08 09:30:00,313.95,314.65,312.85,313.84,7165.0,297.8239,298.4879,296.7804,297.7195,7165.0
2022-02-08 09:35:00,313.78,314.16,313.31,313.31,1509.0,297.6626,298.0231,297.2167,297.2167,1509.0
2022-02-08 09:40:00,313.6,314.44,313.58,314.04,5535.0,297.4918,298.2887,297.4729,297.9092,5535.0
2022-02-08 09:45:00,314.18,314.59,313.82,313.85,3934.0,298.042,298.431,297.7005,297.729,3934.0
2022-02-08 09:50:00,313.69,314.65,313.69,314.32,5420.0,297.5772,298.4879,297.5772,298.1748,5420.0
2022-02-08 09:55:00,314.31,314.65,314.18,314.26,3645.0,298.1654,298.4879,298.042,298.1179,3645.0
2022-02-08 10:00:00,314.19,314.22,312.97,313.18,4692.0,298.0515,298.08,296.8942,297.0934,4692.0
2022-02-08 10:05:00,313.12,314.2,313.11,313.72,17485.0,297.0365,298.061,297.027,297.6057,17485.0
2022-02-08 10:10:00,314.1,314.58,314.09,314.35,5378.0,297.9661,298.4215,297.9567,298.2033,5378.0
2022-02-08 10:15:00,314.65,314.86,314.31,314.31,11783.0,298.4879,298.6871,298.1654,298.1654,11783.0
2022-02-08 10:20:00,314.35,314.48,314.03,314.03,4980.0,298.2033,298.3266,297.8997,297.8997,4980.0
2022-02-08 10:25:00,313.97,314.12,313.68,313.71,7493.0,297.8428,297.9851,297.5677,297.5962,7493.0
2022-02-08 10:30:00,314.17,314.48,314.17,314.3,1778.0,298.0326,298.3266,298.0326,298.1559,1778.0
2022-02-08 10:35:00,314.16,314.65,314.13,314.32,3137.0,298.0231,298.4879,297.9946,298.1748,3137.0
2022-02-08 10:40:00,314.21,314.21,313.9,313.93,1800.0,298.0705,298.0705,297.7764,297.8049,1800.0
2022-02-08 10:45:00,314.65,315.02,314.42,314.92,5866.0,298.4879,298.8389,298.2697,298.744,5866.0
2022-02-08 10:50:00,314.75,315.13,314.75,315.13,539.0,298.5828,298.9432,298.5828,298.9432,539.0
2022-02-08 10:55:00,314.8,314.99,314.11,314.11,4921.0,298.6302,298.8104,297.9756,297.9756,4921.0
2022-02-08 11:00:00,314.06,314.45,313.96,314.04,4659.0,297.9282,298.2982,297.8333,297.9092,4659.0
2022-02-08 11:05:00,314.06,314.34,313.72,313.97,2800.0,297.9282,298.1938,297.6057,297.8428,2800.0
2022-02-08 11:10:00,313.97,314.21,313.86,314.07,11538.0,297.8428,298.0705,297.7385,297.9377,11538.0
2022-02-08 11:15:00,314.15,314.31,313.77,314.29,2613.0,298.0136,298.1654,297.6531,298.1464,2613.0
2022-02-08 11:20:00,314.3,314.42,313.81,314.17,3022.0,298.1559,298.2697,297.691,298.0326,3022.0
2022-02-08 11:25:00,314.21,314.21,313.8,313.8,2578.0,298.0705,298.0705,297.6816,297.6816,2578.0
2022-02-08 11:30:00,314.04,314.24,314.04,314.14,400.0,297.9092,298.099,297.9092,298.0041,400.0
2022-02-08 11:35:00,314.17,314.71,314.16,314.55,1400.0,298.0326,298.5448,298.0231,298.393,1400.0
2022-02-08 11:40:00,314.95,315.05,314.81,314.86,922.0,298.7725,298.8674,298.6397,298.6871,922.0
2022-02-08 11:45:00,315.06,315.4,314.88,314.88,2758.0,298.8768,299.1994,298.7061,298.7061,2758.0
2022-02-08 11:50:00,314.84,315.37,314.82,315.36,971.0,298.6681,299.1709,298.6492,299.1614,971.0
2022-02-08 11:55:00,315.27,315.32,314.8,314.99,3535.0,299.0761,299.1235,298.6302,298.8104,3535.0
2022-02-08 12:00:00,314.84,315.09,314.81,314.81,404.0,298.6681,298.9053,298.6397,298.6397,404.0
2022-02-08 12:05:00,314.68,314.68,314.21,314.53,1597.0,298.5164,298.5164,298.0705,298.3741,1597.0
2022-02-08 12:10:00,314.57,314.71,314.08,314.13,1501.0,298.412,298.5448,297.9472,297.9946,1501.0
2022-02-08 12:15:00,314.17,314.17,313.9,313.9,400.0,298.0326,298.0326,297.7764,297.7764,400.0
2022-02-08 12:20:00,314.11,314.48,313.91,314.43,2475.0,297.9756,298.3266,297.7859,298.2792,2475.0
2022-02-08 12:25:00,314.5,314.58,314.27,314.54,600.0,298.3456,298.4215,298.1274,298.3835,600.0
2022-02-08 12:30:00,314.56,314.77,314.39,314.67,1500.0,298.4025,298.6017,298.2413,298.5069,1500.0
2022-02-08 12:35:00,314.9,314.91,314.51,314.78,1093.0,298.7251,298.7345,298.3551,298.6112,1093.0
2022-02-08 12:40:00,315.09,315.23,314.67,314.74,3071.0,298.9053,299.0381,298.5069,298.5733,3071.0
2022-02-08 12:45:00,314.91,314.91,314.56,314.87,1219.0,298.7345,298.7345,298.4025,298.6966,1219.0
2022-02-08 12:50:00,314.73,315.07,314.73,314.9,1500.0,298.5638,298.8863,298.5638,298.7251,1500.0
2022-02-08 12:55:00,314.93,315.07,314.69,314.87,2849.0,298.7535,298.8863,298.5258,298.6966,2849.0
2022-02-08 13:00:00,315.0,315.62,315.0,315.24,2817.0,298.8199,299.4081,298.8199,299.0476,2817.0
2022-02-08 13:05:00,315.52,315.67,315.06,315.09,5570.0,299.3132,299.4555,298.8768,298.9053,5570.0
2022-02-08 13:10:00,314.98,315.35,314.98,315.18,1302.0,298.8009,299.1519,298.8009,298.9907,1302.0
2022-02-08 13:15:00,315.13,315.18,314.77,314.8,1925.0,298.9432,298.9907,298.6017,298.6302,1925.0
2022-02-08 13:20:00,314.95,315.13,314.72,314.76,3230.0,298.7725,298.9432,298.5543,298.5922,3230.0
2022-02-08 13:25:00,314.65,314.78,314.34,314.65,2822.0,298.4879,298.6112,298.1938,298.4879,2822.0
2022-02-08 13:30:00,314.41,315.18,314.39,314.81,4002.0,298.2602,298.9907,298.2413,298.6397,4002.0
2022-02-08 13:35:00,315.04,315.28,314.97,315.04,3305.0,298.8579,299.0855,298.7915,298.8579,3305.0
2022-02-08 13:40:00,314.81,315.06,314.7,315.02,1300.0,298.6397,298.8768,298.5353,298.8389,1300.0
2022-02-08 13:45:00,314.9,314.91,314.08,314.6,4451.0,298.7251,298.7345,297.9472,298.4405,4451.0
2022-02-08 13:50:00,314.45,314.7,314.28,314.7,1485.0,298.2982,298.5353,298.1369,298.5353,1485.0
2022-02-08 13:55:00,314.59,315.11,314.59,314.92,1218.0,298.431,298.9243,298.431,298.744,1218.0
2022-02-08 14:00:00,315.02,315.34,314.93,315.34,3803.0,298.8389,299.1425,298.7535,299.1425,3803.0
2022-02-08 14:05:00,315.44,315.62,315.06,315.41,7940.0,299.2373,299.4081,298.8768,299.2089,7940.0
2022-02-08 14:10:00,315.34,315.34,314.97,315.05,2739.0,299.1425,299.1425,298.7915,298.8674,2739.0
2022-02-08 14:15:00,315.09,315.22,314.66,314.84,2215.0,298.9053,299.0286,298.4974,298.6681,2215.0
2022-02-08 14:20:00,314.83,314.83,314.18,314.19,1047.0,298.6587,298.6587,298.042,298.0515,1047.0
2022-02-08 14:25:00,314.13,314.23,313.78,313.79,3334.0,297.9946,298.0895,297.6626,297.6721,3334.0
2022-02-08 14:30:00,313.7,313.81,313.44,313.73,2823.0,297.5867,297.691,297.34,297.6152,2823.0
2022-02-08 14:35:00,313.94,313.95,313.0,313.0,4141.0,297.8144,297.8239,296.9226,296.9226,4141.0
2022-02-08 14:40:00,313.11,313.26,312.98,313.26,1100.0,297.027,297.1693,296.9037,297.1693,1100.0
2022-02-08 14:45:00,313.17,313.26,312.74,313.04,1901.0,297.0839,297.1693,296.676,296.9606,1901.0
2022-02-08 14:50:00,313.03,313.52,313.02,313.52,563.0,296.9511,297.4159,296.9416,297.4159,563.0
2022-02-08 14:55:00,313.5,313.7,313.5,313.5,664.0,297.397,297.5867,297.397,297.397,664.0
2022-02-08 15:00:00,313.56,313.73,313.19,313.73,2674.0,297.4539,297.6152,297.1029,297.6152,2674.0
2022-02-08 15:05:00,313.78,314.07,313.56,313.99,3339.0,297.6626,297.9377,297.4539,297.8618,3339.0
2022-02-08 15:10:00,314.33,315.13,314.33,315.06,2426.0,298.1843,298.9432,298.1843,298.8768,2426.0
2022-02-08 15:15:00,315.04,315.2,314.47,315.02,10127.0,298.8579,299.0096,298.3171,298.8389,10127.0
2022-02-08 15:20:00,314.95,315.22,314.75,314.85,8307.0,298.7725,299.0286,298.5828,298.6776,8307.0
2022-02-08 15:25:00,314.89,315.15,314.7,315.13,2708.0,298.7156,298.9622,298.5353,298.9432,2708.0
2022-02-08 15:30:00,315.23,315.6,315.14,315.33,6840.0,299.0381,299.3891,298.9527,299.133,6840.0
2022-02-08 15:35:00,315.29,315.29,314.58,314.58,5720.0,299.095,299.095,298.4215,298.4215,5720.0
2022-02-08 15:40:00,314.96,315.16,314.67,314.67,3120.0,298.782,298.9717,298.5069,298.5069,3120.0
2022-02-08 15:45:00,314.58,315.22,314.39,314.95,7955.0,298.4215,299.0286,298.2413,298.7725,7955.0
2022-02-08 15:50:00,315.11,315.64,314.77,315.54,15193.0,298.9243,299.427,298.6017,299.3322,15193.0
2022-02-08 15:55:00,315.64,315.92,315.06,315.21,22766.0,299.427,299.6927,298.8768,299.0191,22766.0
2022-02-09 09:30:00,319.19,320.04,318.4,319.78,5762.0,302.7947,303.601,302.0453,303.3544,5762.0
2022-02-09 09:35:00,319.58,319.58,318.57,318.8,4157.0,303.1647,303.1647,302.2065,302.4247,4157.0
2022-02-09 09:40:00,318.71,321.83,318.7,321.66,11257.0,302.3394,305.2991,302.3299,305.1378,11257.0
2022-02-09 09:45:00,321.67,321.94,320.99,321.6,6145.0,305.1473,305.4034,304.5022,305.0809,6145.0
2022-02-09 09:50:00,320.89,321.01,320.27,320.86,4520.0,304.4074,304.5212,303.8192,304.3789,4520.0
2022-02-09 09:55:00,320.87,321.43,320.21,320.21,5365.0,304.3884,304.9196,303.7623,303.7623,5365.0
2022-02-09 10:00:00,320.63,320.98,320.51,320.98,3702.0,304.1607,304.4928,304.0469,304.4928,3702.0
2022-02-09 10:05:00,321.23,322.68,320.95,322.33,12602.0,304.7299,306.1054,304.4643,305.7734,12602.0
2022-02-09 10:10:00,322.34,322.49,322.01,322.32,5272.0,305.7829,305.9252,305.4698,305.7639,5272.0
2022-02-09 10:15:00,322.5,322.66,321.82,321.82,13241.0,305.9347,306.0865,305.2896,305.2896,13241.0
2022-02-09 10:20:00,321.82,322.17,321.59,321.6,1469.0,305.2896,305.6216,305.0714,305.0809,1469.0
2022-02-09 10:25:00,321.4,321.57,320.48,320.66,8818.0,304.8912,305.0524,304.0184,304.1892,8818.0
2022-02-09 10:30:00,321.01,321.49,320.41,321.49,8320.0,304.5212,304.9766,303.952,304.9766,8320.0
2022-02-09 10:35:00,320.94,320.95,320.01,320.01,5148.0,304.4548,304.4643,303.5726,303.5726,5148.0
2022-02-09 10:40:00,320.13,320.34,319.32,319.32,3170.0,303.6864,303.8856,302.918,302.918,3170.0
2022-02-09 10:45:00,319.58,319.87,319.5,319.85,3447.0,303.1647,303.4398,303.0888,303.4208,3447.0
2022-02-09 10:50:00,320.02,320.35,319.91,319.91,3076.0,303.5821,303.8951,303.4777,303.4777,3076.0
2022-02-09 10:55:00,320.16,320.28,319.85,319.85,2012.0,303.7149,303.8287,303.4208,303.4208,2012.0
2022-02-09 11:00:00,319.78,319.99,319.77,319.99,788.0,303.3544,303.5536,303.3449,303.5536,788.0
2022-02-09 11:05:00,319.87,319.95,319.0,319.07,10373.0,303.4398,303.5157,302.6145,302.6809,10373.0
2022-02-09 11:10:00,319.3,319.77,318.89,318.93,1770.0,302.899,303.3449,302.5101,302.5481,1770.0
2022-02-09 11:15:00,318.98,319.17,318.73,319.14,2272.0,302.5955,302.7757,302.3583,302.7473,2272.0
2022-02-09 11:20:00,319.31,319.55,319.3,319.31,826.0,302.9085,303.1362,302.899,302.9085,826.0
2022-02-09 11:25:00,319.46,319.46,318.47,318.61,4570.0,303.0508,303.0508,302.1117,302.2445,4570.0
2022-02-09 11:30:00,318.49,318.93,318.38,318.88,1747.0,302.1307,302.5481,302.0263,302.5006,1747.0
2022-02-09 11:35:00,318.75,319.26,318.69,319.13,1755.0,302.3773,302.8611,302.3204,302.7378,1755.0
2022-02-09 11:40:00,318.92,319.02,318.73,318.73,1115.0,302.5386,302.6334,302.3583,302.3583,1115.0
2022-02-09 11:45:00,318.49,319.11,318.48,318.86,1634.0,302.1307,302.7188,302.1212,302.4816,1634.0
2022-02-09 11:50:00,318.82,318.97,318.0,318.14,2310.0,302.4437,302.586,301.6658,301.7986,2310.0
2022-02-09 11:55:00,318.14,318.4,318.14,318.16,1613.0,301.7986,302.0453,301.7986,301.8176,1613.0
2022-02-09 12:00:00,318.09,318.09,317.91,318.06,567.0,301.7512,301.7512,301.5804,301.7227,567.0
2022-02-09 12:05:00,318.19,318.19,317.61,317.74,1211.0,301.8461,301.8461,301.2959,301.4192,1211.0
2022-02-09 12:10:00,317.87,318.15,317.58,318.15,2324.0,301.5425,301.8081,301.2674,301.8081,2324.0
2022-02-09 12:15:00,317.99,318.38,317.98,318.3,2734.0,301.6563,302.0263,301.6468,301.9504,2734.0
2022-02-09 12:20:00,318.65,319.4,318.64,319.19,9433.0,302.2824,302.9939,302.2729,302.7947,9433.0
2022-02-09 12:25:00,319.25,319.39,319.17,319.39,2295.0,302.8516,302.9844,302.7757,302.9844,2295.0
2022-02-09 12:30:00,319.32,319.39,318.79,318.79,4389.0,302.918,302.9844,302.4152,302.4152,4389.0
2022-02-09 12:35:00,318.81,319.18,318.8,319.18,900.0,302.4342,302.7852,302.4247,302.7852,900.0
2022-02-09 12:40:00,319.21,319.22,318.8,318.8,2201.0,302.8137,302.8232,302.4247,302.4247,2201.0
2022-02-09 12:45:00,318.99,318.99,318.85,318.85,635.0,302.605,302.605,302.4722,302.4722,635.0
2022-02-09 12:50:00,318.8,318.89,318.74,318.82,1019.0,302.4247,302.5101,302.3678,302.4437,1019.0
2022-02-09 12:55:00,318.71,318.82,318.49,318.82,1367.0,302.3394,302.4437,302.1307,302.4437,1367.0
2022-02-09 13:00:00,318.97,319.23,318.9,318.9,2022.0,302.586,302.8326,302.5196,302.5196,2022.0
2022-02-09 13:05:00,318.88,318.93,318.51,318.68,2186.0,302.5006,302.5481,302.1496,302.3109,2186.0
2022-02-09 13:10:00,318.67,318.73,318.67,318.73,385.0,302.3014,302.3583,302.3014,302.3583,385.0
2022-02-09 13:15:00,318.66,319.2,318.66,319.19,1780.0,302.2919,302.8042,302.2919,302.7947,1780.0
2022-02-09 13:20:00,319.04,319.09,318.92,318.92,1880.0,302.6524,302.6998,302.5386,302.5386,1880.0
2022-02-09 13:25:00,318.97,319.17,318.97,319.16,647.0,302.586,302.7757,302.586,302.7662,647.0
2022-02-09 13:30:00,319.5,319.77,319.49,319.77,705.0,303.0888,303.3449,303.0793,303.3449,705.0
2022-02-09 13:35:00,319.72,319.79,319.71,319.79,1004.0,303.2975,303.3639,303.288,303.3639,1004.0
2022-02-09 13:40:00,319.81,320.68,319.81,320.67,2297.0,303.3829,304.2082,303.3829,304.1987,2297.0
2022-02-09 13:45:00,320.47,320.9,320.47,320.79,2535.0,304.009,304.4169,304.009,304.3125,2535.0
2022-02-09 13:50:00,320.84,321.06,320.68,320.77,4316.0,304.3599,304.5686,304.2082,304.2935,4316.0
2022-02-09 13:55:00,320.94,321.04,320.8,321.02,930.0,304.4548,304.5497,304.322,304.5307,930.0
2022-02-09 14:00:00,321.02,321.53,320.85,321.53,10733.0,304.5307,305.0145,304.3694,305.0145,10733.0
2022-02-09 14:05:00,321.38,321.42,321.28,321.37,1691.0,304.8722,304.9102,304.7773,304.8627,1691.0
2022-02-09 14:10:00,321.32,321.48,321.21,321.45,3240.0,304.8153,304.9671,304.7109,304.9386,3240.0
2022-02-09 14:15:00,321.38,321.76,321.2,321.75,1305.0,304.8722,305.2327,304.7015,305.2232,1305.0
2022-02-09 14:20:00,321.65,321.71,321.39,321.4,2346.0,305.1283,305.1853,304.8817,304.8912,2346.0
2022-02-09 14:25:00,321.47,321.47,321.43,321.43,428.0,304.9576,304.9576,304.9196,304.9196,428.0
2022-02-09 14:30:00,321.52,321.52,320.96,321.04,4036.0,305.005,305.005,304.4738,304.5497,4036.0
2022-02-09 14:35:00,320.99,320.99,320.4,320.59,3871.0,304.5022,304.5022,303.9425,304.1228,3871.0
2022-02-09 14:40:00,320.68,320.68,320.24,320.45,2849.0,304.2082,304.2082,303.7908,303.99,2849.0
2022-02-09 14:45:00,320.24,320.29,319.96,319.96,2813.0,303.7908,303.8382,303.5251,303.5251,2813.0
2022-02-09 14:50:00,319.96,320.12,319.64,319.7,7233.0,303.5251,303.6769,303.2216,303.2785,7233.0
2022-02-09 14:55:00,319.63,319.74,319.35,319.35,2632.0,303.2121,303.3164,302.9465,302.9465,2632.0
2022-02-09 15:00:00,319.44,319.64,319.28,319.49,1674.0,303.0319,303.2216,302.8801,303.0793,1674.0
2022-02-09 15:05:00,319.5,319.51,319.26,319.31,1434.0,303.0888,303.0983,302.8611,302.9085,1434.0
2022-02-09 15:10:00,319.49,319.81,319.49,319.81,1357.0,303.0793,303.3829,303.0793,303.3829,1357.0
2022-02-09 15:15:00,319.57,320.05,319.47,320.01,4204.0,303.1552,303.6105,303.0603,303.5726,4204.0
2022-02-09 15:20:00,320.01,320.07,319.82,319.9,3088.0,303.5726,303.6295,303.3923,303.4682,3088.0
2022-02-09 15:25:00,319.97,320.42,319.78,320.42,5404.0,303.5346,303.9615,303.3544,303.9615,5404.0
2022-02-09 15:30:00,320.33,320.46,320.01,320.19,9610.0,303.8761,303.9995,303.5726,303.7433,9610.0
2022-02-09 15:35:00,320.0,320.35,319.98,320.06,4684.0,303.5631,303.8951,303.5441,303.62,4684.0
2022-02-09 15:40:00,320.15,320.15,319.16,319.4,8736.0,303.7054,303.7054,302.7662,302.9939,8736.0
2022-02-09 15:45:00,319.44,319.92,319.44,319.78,10743.0,303.0319,303.4872,303.0319,303.3544,10743.0
2022-02-09 15:50:00,319.89,320.11,319.22,319.37,9442.0,303.4587,303.6674,302.8232,302.9655,9442.0
2022-02-09 15:55:00,319.37,319.65,319.02,319.17,35088.0,302.9655,303.2311,302.6334,302.7757,35088.0
2022-02-10 09:30:00,314.77,316.08,314.53,314.9,10661.0,299.6699,300.917,299.4414,299.7936,10661.0
2022-02-10 09:35:00,314.98,315.62,313.87,314.65,6388.0,299.8698,300.4791,298.813,299.5556,6388.0
2022-02-10 09:40:00,314.82,316.4,314.33,315.0,22492.0,299.7175,301.2217,299.251,299.8888,22492.0
2022-02-10 09:45:00,316.07,316.77,316.05,316.77,3652.0,300.9075,301.5739,300.8885,301.5739,3652.0
2022-02-10 09:50:00,316.93,317.3,316.47,317.22,3767.0,301.7262,302.0785,301.2883,302.0023,3767.0
2022-02-10 09:55:00,317.05,318.29,316.98,317.41,4285.0,301.8405,303.021,301.7738,302.1832,4285.0
2022-02-10 10:00:00,318.12,319.19,318.12,318.99,1952.0,302.8591,303.8778,302.8591,303.6874,1952.0
2022-02-10 10:05:00,319.05,319.38,318.79,319.38,4182.0,303.7445,304.0587,303.497,304.0587,4182.0
2022-02-10 10:10:00,318.9,319.59,318.9,319.59,1942.0,303.6017,304.2586,303.6017,304.2586,1942.0
2022-02-10 10:15:00,319.31,319.69,319.07,319.63,11212.0,303.9921,304.3538,303.7636,304.2967,11212.0
2022-02-10 10:20:00,319.6,319.61,318.93,319.19,3636.0,304.2682,304.2777,303.6303,303.8778,3636.0
2022-02-10 10:25:00,319.24,319.24,318.7,318.99,4035.0,303.9254,303.9254,303.4113,303.6874,4035.0
2022-02-10 10:30:00,319.13,319.5,318.77,318.92,2701.0,303.8207,304.1729,303.478,303.6208,2701.0
2022-02-10 10:35:00,319.06,320.09,319.02,320.09,3804.0,303.7541,304.7346,303.716,304.7346,3804.0
2022-02-10 10:40:00,320.21,320.23,320.0,320.03,1200.0,304.8489,304.8679,304.649,304.6775,1200.0
2022-02-10 10:45:00,320.06,320.06,319.85,320.05,1113.0,304.7061,304.7061,304.5062,304.6966,1113.0
2022-02-10 10:50:00,320.05,320.08,319.38,319.67,3205.0,304.6966,304.7251,304.0587,304.3348,3205.0
2022-02-10 10:55:00,319.27,319.58,318.93,319.14,6713.0,303.954,304.2491,303.6303,303.8302,6713.0
2022-02-10 11:00:00,319.26,320.15,318.76,320.15,3267.0,303.9445,304.7918,303.4684,304.7918,3267.0
2022-02-10 11:05:00,320.28,321.28,320.11,320.95,1058.0,304.9155,305.8676,304.7537,305.5534,1058.0
2022-02-10 11:10:00,320.82,320.91,320.27,320.49,2200.0,305.4296,305.5153,304.906,305.1155,2200.0
2022-02-10 11:15:00,320.29,320.95,320.29,320.95,902.0,304.925,305.5534,304.925,305.5534,902.0
2022-02-10 11:20:00,320.18,321.2,320.18,321.2,1369.0,304.8203,305.7914,304.8203,305.7914,1369.0
2022-02-10 11:25:00,320.72,321.31,320.43,320.56,2198.0,305.3344,305.8961,305.0583,305.1821,2198.0
2022-02-10 11:30:00,321.27,321.27,320.46,320.62,1011.0,305.858,305.858,305.0869,305.2392,1011.0
2022-02-10 11:35:00,321.02,321.06,320.9,320.96,1000.0,305.62,305.6581,305.5058,305.5629,1000.0
2022-02-10 11:40:00,321.15,321.49,321.09,321.34,5722.0,305.7438,306.0675,305.6867,305.9247,5722.0
2022-02-10 11:45:00,321.4,322.0,321.38,321.66,3401.0,305.9818,306.553,305.9628,306.2293,3401.0
2022-02-10 11:50:00,321.61,322.0,321.61,321.74,1161.0,306.1817,306.553,306.1817,306.3055,1161.0
2022-02-10 11:55:00,322.0,322.16,321.7,322.09,1505.0,306.553,306.7053,306.2674,306.6387,1505.0
2022-02-10 12:00:00,321.95,322.26,321.95,322.26,2413.0,306.5054,306.8005,306.5054,306.8005,2413.0
2022-02-10 12:05:00,322.4,322.76,322.4,322.48,2256.0,306.9338,307.2766,306.9338,307.01,2256.0
2022-02-10 12:10:00,322.63,322.95,322.6,322.87,1901.0,307.1528,307.4574,307.1242,307.3813,1901.0
2022-02-10 12:15:00,322.78,322.78,322.41,322.78,1883.0,307.2956,307.2956,306.9433,307.2956,1883.0
2022-02-10 12:20:00,322.78,323.31,322.78,323.14,3382.0,307.2956,307.8002,307.2956,307.6383,3382.0
2022-02-10 12:25:00,323.24,323.57,323.21,323.57,2326.0,307.7335,308.0477,307.705,308.0477,2326.0
2022-02-10 12:30:00,323.71,323.97,323.1,323.1,4502.0,308.181,308.4285,307.6002,307.6002,4502.0
2022-02-10 12:35:00,323.25,323.55,323.25,323.51,1020.0,307.7431,308.0287,307.7431,307.9906,1020.0
2022-02-10 12:40:00,323.51,323.68,323.29,323.43,3005.0,307.9906,308.1524,307.7811,307.9144,3005.0
2022-02-10 12:45:00,323.41,323.41,321.38,322.0,7435.0,307.8954,307.8954,305.9628,306.553,7435.0
2022-02-10 12:50:00,322.19,322.77,321.66,321.91,4990.0,306.7339,307.2861,306.2293,306.4673,4990.0
2022-02-10 12:55:00,321.61,321.73,320.89,321.13,17312.0,306.1817,306.296,305.4963,305.7248,17312.0
2022-02-10 13:00:00,321.11,321.64,321.11,321.64,802.0,305.7057,306.2103,305.7057,306.2103,802.0
2022-02-10 13:05:00,321.39,321.71,321.27,321.71,3738.0,305.9723,306.2769,305.858,306.2769,3738.0
2022-02-10 13:10:00,321.59,321.59,321.2,321.43,1216.0,306.1627,306.1627,305.7914,306.0104,1216.0
2022-02-10 13:15:00,321.15,321.15,319.72,319.95,2422.0,305.7438,305.7438,304.3824,304.6014,2422.0
2022-02-10 13:20:00,320.02,320.03,319.0,319.13,10498.0,304.668,304.6775,303.6969,303.8207,10498.0
2022-02-10 13:25:00,319.64,320.02,319.54,319.58,3631.0,304.3062,304.668,304.211,304.2491,3631.0
2022-02-10 13:30:00,319.58,319.58,317.82,317.82,3839.0,304.2491,304.2491,302.5735,302.5735,3839.0
2022-02-10 13:35:00,317.97,317.97,316.89,317.15,6769.0,302.7163,302.7163,301.6882,301.9357,6769.0
2022-02-10 13:40:00,318.0,318.07,317.61,317.71,1299.0,302.7449,302.8115,302.3736,302.4688,1299.0
2022-02-10 13:45:00,317.73,318.04,317.43,317.51,2011.0,302.4879,302.783,302.2022,302.2784,2011.0
2022-02-10 13:50:00,317.75,317.81,317.27,317.44,2087.0,302.5069,302.564,302.0499,302.2118,2087.0
2022-02-10 13:55:00,317.22,317.94,317.2,317.94,1614.0,302.0023,302.6878,301.9833,302.6878,1614.0
2022-02-10 14:00:00,318.01,318.06,316.28,316.58,9590.0,302.7544,302.802,301.1074,301.393,9590.0
2022-02-10 14:05:00,316.36,317.33,316.35,317.27,13855.0,301.1836,302.107,301.1741,302.0499,13855.0
2022-02-10 14:10:00,317.19,317.19,316.4,316.4,1259.0,301.9738,301.9738,301.2217,301.2217,1259.0
2022-02-10 14:15:00,316.27,316.27,315.76,315.76,2552.0,301.0979,301.0979,300.6124,300.6124,2552.0
2022-02-10 14:20:00,315.77,316.53,315.68,316.47,2277.0,300.6219,301.3454,300.5362,301.2883,2277.0
2022-02-10 14:25:00,316.59,317.52,316.59,317.16,4125.0,301.4025,302.2879,301.4025,301.9452,4125.0
2022-02-10 14:30:00,317.41,317.45,316.67,316.86,6013.0,302.1832,302.2213,301.4787,301.6596,6013.0
2022-02-10 14:35:00,316.78,317.21,316.63,317.21,4206.0,301.5834,301.9928,301.4406,301.9928,4206.0
2022-02-10 14:40:00,317.12,317.65,316.95,316.95,2310.0,301.9071,302.4117,301.7453,301.7453,2310.0
2022-02-10 14:45:00,317.0,317.4,316.42,316.42,3661.0,301.7929,302.1737,301.2407,301.2407,3661.0
2022-02-10 14:50:00,315.96,315.97,315.26,315.54,2703.0,300.8028,300.8123,300.1363,300.4029,2703.0
2022-02-10 14:55:00,315.63,315.72,315.41,315.5,4411.0,300.4886,300.5743,300.2792,300.3648,4411.0
2022-02-10 15:00:00,315.73,315.98,315.28,315.86,4167.0,300.5838,300.8218,300.1554,300.7076,4167.0
2022-02-10 15:05:00,316.16,317.05,316.15,317.05,3155.0,300.9932,301.8405,300.9837,301.8405,3155.0
2022-02-10 15:10:00,317.04,317.39,316.74,316.8,8634.0,301.831,302.1642,301.5454,301.6025,8634.0
2022-02-10 15:15:00,316.73,317.02,316.08,316.08,7656.0,301.5358,301.8119,300.917,300.917,7656.0
2022-02-10 15:20:00,316.21,316.25,315.77,316.08,2306.0,301.0408,301.0789,300.6219,300.917,2306.0
2022-02-10 15:25:00,316.58,316.84,316.05,316.24,4465.0,301.393,301.6406,300.8885,301.0693,4465.0
2022-02-10 15:30:00,316.09,316.09,314.9,315.0,7211.0,300.9265,300.9265,299.7936,299.8888,7211.0
2022-02-10 15:35:00,314.91,315.47,314.91,315.09,3114.0,299.8031,300.3363,299.8031,299.9745,3114.0
2022-02-10 15:40:00,315.17,315.25,314.56,314.86,5668.0,300.0507,300.1268,299.4699,299.7555,5668.0
2022-02-10 15:45:00,314.72,314.72,313.59,314.12,8770.0,299.6223,299.6223,298.5465,299.051,8770.0
2022-02-10 15:50:00,314.08,315.22,313.61,314.89,15990.0,299.013,300.0983,298.5655,299.7841,15990.0
2022-02-10 15:55:00,315.0,316.3,314.89,315.91,29153.0,299.8888,301.1265,299.7841,300.7552,29153.0
2022-02-11 09:30:00,315.2,315.8,313.9,313.9,5283.0,300.0792,300.6504,298.8416,298.8416,5283.0
2022-02-11 09:35:00,313.25,314.82,312.78,314.35,5169.0,298.2228,299.7175,297.7753,299.27,5169.0
2022-02-11 09:40:00,314.02,315.58,314.02,315.58,4200.0,298.9558,300.441,298.9558,300.441,4200.0
2022-02-11 09:45:00,315.9,318.0,315.9,317.19,6617.0,300.7456,302.7449,300.7456,301.9738,6617.0
2022-02-11 09:50:00,317.81,318.16,316.87,316.87,6653.0,302.564,302.8972,301.6691,301.6691,6653.0
2022-02-11 09:55:00,316.88,317.31,315.49,315.5,1950.0,301.6786,302.088,300.3553,300.3648,1950.0
2022-02-11 10:00:00,316.15,316.81,316.13,316.8,1290.0,300.9837,301.612,300.9646,301.6025,1290.0
2022-02-11 10:05:00,317.1,317.17,316.05,316.91,2200.0,301.8881,301.9547,300.8885,301.7072,2200.0
2022-02-11 10:10:00,316.64,317.26,314.4,315.22,16632.0,301.4501,302.0404,299.3176,300.0983,16632.0
2022-02-11 10:15:00,315.21,315.23,314.2,314.58,6502.0,300.0887,300.1078,299.1272,299.489,6502.0
2022-02-11 10:20:00,315.14,315.71,315.05,315.68,3444.0,300.0221,300.5648,299.9364,300.5362,3444.0
2022-02-11 10:25:00,316.01,316.01,315.17,315.28,1800.0,300.8504,300.8504,300.0507,300.1554,1800.0
2022-02-11 10:30:00,315.46,315.92,315.17,315.6,3611.0,300.3268,300.7647,300.0507,300.46,3611.0
2022-02-11 10:35:00,315.0,315.34,314.54,315.02,2009.0,299.8888,300.2125,299.4509,299.9079,2009.0
2022-02-11 10:40:00,315.43,315.43,314.2,314.2,3032.0,300.2982,300.2982,299.1272,299.1272,3032.0
2022-02-11 10:45:00,314.2,314.93,313.57,313.85,4488.0,299.1272,299.8222,298.5274,298.794,4488.0
2022-02-11 10:50:00,313.66,313.66,312.78,313.5,2016.0,298.6131,298.6131,297.7753,298.4608,2016.0
2022-02-11 10:55:00,313.5,314.16,313.5,313.62,2698.0,298.4608,299.0891,298.4608,298.575,2698.0
2022-02-11 11:00:00,313.73,315.08,313.73,314.78,5685.0,298.6797,299.965,298.6797,299.6794,5685.0
2022-02-11 11:05:00,314.81,314.99,314.23,314.23,1504.0,299.7079,299.8793,299.1558,299.1558,1504.0
2022-02-11 11:10:00,313.32,314.96,313.32,314.96,1400.0,298.2894,299.8507,298.2894,299.8507,1400.0
2022-02-11 11:15:00,314.43,314.43,313.61,313.78,8902.0,299.3462,299.3462,298.5655,298.7273,8902.0
2022-02-11 11:20:00,313.73,314.71,313.72,314.54,2750.0,298.6797,299.6127,298.6702,299.4509,2750.0
2022-02-11 11:25:00,314.67,314.67,314.17,314.17,3130.0,299.5747,299.5747,299.0986,299.0986,3130.0
2022-02-11 11:30:00,314.34,314.34,313.97,313.97,1200.0,299.2605,299.2605,298.9082,298.9082,1200.0
2022-02-11 11:35:00,313.97,313.99,313.49,313.99,400.0,298.9082,298.9273,298.4513,298.9273,400.0
2022-02-11 11:40:00,313.92,313.92,312.85,312.85,2114.0,298.8606,298.8606,297.842,297.842,2114.0
2022-02-11 11:45:00,313.62,314.22,313.58,314.22,600.0,298.575,299.1462,298.5369,299.1462,600.0
2022-02-11 11:50:00,313.59,313.8,313.4,313.69,1907.0,298.5465,298.7464,298.3656,298.6417,1907.0
2022-02-11 11:55:00,313.92,314.47,313.4,313.88,1420.0,298.8606,299.3842,298.3656,298.8226,1420.0
2022-02-11 12:00:00,313.88,314.2,313.82,313.9,1741.0,298.8226,299.1272,298.7654,298.8416,1741.0
2022-02-11 12:05:00,313.81,314.3,313.69,313.87,1500.0,298.7559,299.2224,298.6417,298.813,1500.0
2022-02-11 12:10:00,313.99,314.79,313.99,314.46,900.0,298.9273,299.6889,298.9273,299.3747,900.0
2022-02-11 12:15:00,314.54,314.54,313.9,313.91,1423.0,299.4509,299.4509,298.8416,298.8511,1423.0
2022-02-11 12:20:00,314.34,314.61,314.33,314.37,600.0,299.2605,299.5175,299.251,299.289,600.0
2022-02-11 12:25:00,314.54,314.55,314.27,314.45,2422.0,299.4509,299.4604,299.1938,299.3652,2422.0
2022-02-11 12:30:00,314.43,314.76,314.3,314.58,1600.0,299.3462,299.6603,299.2224,299.489,1600.0
2022-02-11 12:35:00,314.57,314.57,313.74,313.81,4000.0,299.4794,299.4794,298.6893,298.7559,4000.0
2022-02-11 12:40:00,313.82,314.02,313.47,313.59,4576.0,298.7654,298.9558,298.4322,298.5465,4576.0
2022-02-11 12:45:00,313.52,313.52,313.0,313.19,2200.0,298.4798,298.4798,297.9848,298.1657,2200.0
2022-02-11 12:50:00,313.06,313.06,312.61,312.61,800.0,298.0419,298.0419,297.6135,297.6135,800.0
2022-02-11 12:55:00,312.6,312.77,312.4,312.44,2180.0,297.604,297.7658,297.4135,297.4516,2180.0
2022-02-11 13:00:00,312.57,312.58,311.75,311.75,3286.0,297.5754,297.5849,296.7947,296.7947,3286.0
2022-02-11 13:05:00,312.25,313.17,312.1,313.04,1901.0,297.2707,298.1466,297.1279,298.0228,1901.0
2022-02-11 13:10:00,313.07,313.12,312.85,313.11,1200.0,298.0514,298.099,297.842,298.0895,1200.0
2022-02-11 13:15:00,312.8,313.03,312.38,313.02,2606.0,297.7944,298.0133,297.3945,298.0038,2606.0
2022-02-11 13:20:00,313.03,313.14,312.79,313.09,900.0,298.0133,298.118,297.7848,298.0704,900.0
2022-02-11 13:25:00,313.09,313.11,312.5,312.6,1471.0,298.0704,298.0895,297.5088,297.604,1471.0
2022-02-11 13:30:00,311.41,311.48,311.29,311.48,500.0,296.471,296.5377,296.3568,296.5377,500.0
2022-02-11 13:35:00,310.77,310.95,308.65,308.78,2939.0,295.8617,296.0331,293.8434,293.9672,2939.0
2022-02-11 13:40:00,309.0,309.42,307.24,308.3,18055.0,294.1767,294.5765,292.5011,293.5102,18055.0
2022-02-11 13:45:00,307.76,307.94,306.88,307.15,4305.0,292.9961,293.1675,292.1584,292.4154,4305.0
2022-02-11 13:50:00,307.47,307.73,307.06,307.31,9090.0,292.7201,292.9676,292.3297,292.5677,9090.0
2022-02-11 13:55:00,307.15,307.27,306.02,306.87,2231.0,292.4154,292.5296,291.3396,292.1488,2231.0
2022-02-11 14:00:00,306.87,306.87,304.79,306.2,2857.0,292.1488,292.1488,290.1686,291.511,2857.0
2022-02-11 14:05:00,305.71,306.49,305.21,306.21,2636.0,291.0445,291.7871,290.5685,291.5205,2636.0
2022-02-11 14:10:00,306.31,307.2,306.29,306.83,3225.0,291.6157,292.463,291.5967,292.1108,3225.0
2022-02-11 14:15:00,307.33,308.12,307.07,308.03,1789.0,292.5868,293.3389,292.3392,293.2532,1789.0
2022-02-11 14:20:00,308.13,308.26,307.57,307.72,2900.0,293.3484,293.4722,292.8153,292.9581,2900.0
2022-02-11 14:25:00,307.08,307.19,305.85,305.85,1834.0,292.3488,292.4535,291.1778,291.1778,1834.0
2022-02-11 14:30:00,305.77,306.63,305.12,306.42,4661.0,291.1016,291.9203,290.4828,291.7204,4661.0
2022-02-11 14:35:00,306.1,306.35,305.66,305.93,3479.0,291.4158,291.6538,290.9969,291.2539,3479.0
2022-02-11 14:40:00,305.81,306.12,305.26,305.75,1554.0,291.1397,291.4348,290.6161,291.0826,1554.0
2022-02-11 14:45:00,305.75,305.75,304.65,304.65,2035.0,291.0826,291.0826,290.0353,290.0353,2035.0
2022-02-11 14:50:00,304.24,304.75,303.85,304.27,5629.0,289.645,290.1305,289.2737,289.6736,5629.0
2022-02-11 14:55:00,304.6,305.2,304.51,304.98,1711.0,289.9877,290.5589,289.902,290.3495,1711.0
2022-02-11 15:00:00,305.52,306.7,305.52,306.7,3730.0,290.8636,291.987,290.8636,291.987,3730.0
2022-02-11 15:05:00,306.32,306.69,305.67,305.67,10614.0,291.6252,291.9775,291.0064,291.0064,10614.0
2022-02-11 15:10:00,305.7,305.95,305.15,305.39,7251.0,291.035,291.273,290.5113,290.7398,7251.0
2022-02-11 15:15:00,305.42,306.16,304.3,304.3,6883.0,290.7684,291.4729,289.7021,289.7021,6883.0
2022-02-11 15:20:00,304.37,304.8,304.07,304.52,2920.0,289.7688,290.1781,289.4832,289.9116,2920.0
2022-02-11 15:25:00,305.1,305.6,305.04,305.18,2577.0,290.4637,290.9398,290.4066,290.5399,2577.0
2022-02-11 15:30:00,305.18,305.18,303.81,304.66,5206.0,290.5399,290.5399,289.2356,290.0449,5206.0
2022-02-11 15:35:00,304.7,304.7,303.74,303.76,3000.0,290.0829,290.0829,289.169,289.188,3000.0
2022-02-11 15:40:00,303.75,303.77,302.26,303.45,10171.0,289.1785,289.1975,287.76,288.8929,10171.0
2022-02-11 15:45:00,303.52,305.7,303.45,305.28,11172.0,288.9595,291.035,288.8929,290.6351,11172.0
2022-02-11 15:50:00,306.36,306.36,304.43,304.76,11383.0,291.6633,291.6633,289.8259,290.1401,11383.0
2022-02-11 15:55:00,304.79,305.73,303.98,303.99,32003.0,290.1686,291.0635,289.3975,289.407,32003.0
2022-02-14 09:30:00,304.31,304.31,301.33,302.65,4594.0,289.7116,289.7116,286.8746,288.1313,4594.0
2022-02-14 09:35:00,303.88,303.88,303.85,303.86,300.0,289.3023,289.3023,289.2737,289.2832,300.0
2022-02-14 09:40:00,305.02,307.27,305.02,305.73,3466.0,290.3876,292.5296,290.3876,291.0635,3466.0
2022-02-14 09:45:00,304.89,305.11,304.08,304.79,2815.0,290.2638,290.4733,289.4927,290.1686,2815.0
2022-02-14 09:50:00,304.67,306.47,304.35,305.3,13814.0,290.0544,291.768,289.7497,290.6542,13814.0
2022-02-14 09:55:00,305.17,305.49,302.66,302.76,12443.0,290.5304,290.835,288.1408,288.236,12443.0
2022-02-14 10:00:00,302.36,302.36,299.33,300.17,10865.0,287.8552,287.8552,284.9705,285.7702,10865.0
2022-02-14 10:05:00,300.67,300.85,299.87,300.11,4493.0,286.2463,286.4176,285.4846,285.7131,4493.0
2022-02-14 10:10:00,300.48,301.21,300.48,300.85,2622.0,286.0654,286.7604,286.0654,286.4176,2622.0
2022-02-14 10:15:00,300.6,300.6,298.38,299.53,1320.0,286.1796,286.1796,284.0661,285.1609,1320.0
2022-02-14 10:20:00,299.69,300.22,299.41,300.14,2653.0,285.3133,285.8178,285.0467,285.7417,2653.0
2022-02-14 10:25:00,300.67,300.92,299.86,299.94,2914.0,286.2463,286.4843,285.4751,285.5513,2914.0
2022-02-14 10:30:00,300.03,300.03,298.63,298.74,3028.0,285.637,285.637,284.3041,284.4088,3028.0
2022-02-14 10:35:00,298.59,298.89,297.7,298.02,2090.0,284.266,284.5517,283.4187,283.7234,2090.0
2022-02-14 10:40:00,298.0,298.96,297.83,298.53,2686.0,283.7043,284.6183,283.5425,284.2089,2686.0
2022-02-14 10:45:00,298.8,298.8,298.06,298.06,2224.0,284.466,284.466,283.7615,283.7615,2224.0
2022-02-14 10:50:00,298.36,298.84,298.14,298.14,2748.0,284.0471,284.504,283.8376,283.8376,2748.0
2022-02-14 10:55:00,298.6,298.77,297.62,298.02,3206.0,284.2756,284.4374,283.3426,283.7234,3206.0
2022-02-14 11:00:00,297.66,297.93,297.5,297.93,1337.0,283.3807,283.6377,283.2283,283.6377,1337.0
2022-02-14 11:05:00,297.89,298.02,297.33,297.34,5165.0,283.5996,283.7234,283.0665,283.076,5165.0
2022-02-14 11:10:00,297.62,297.7,297.28,297.47,3617.0,283.3426,283.4187,283.0189,283.1998,3617.0
2022-02-14 11:15:00,297.2,298.51,297.2,298.5,1700.0,282.9427,284.1899,282.9427,284.1804,1700.0
2022-02-14 11:20:00,298.91,299.16,298.71,298.84,1941.0,284.5707,284.8087,284.3803,284.504,1941.0
2022-02-14 11:25:00,298.94,299.58,298.93,299.5,2004.0,284.5993,285.2085,284.5897,285.1324,2004.0
2022-02-14 11:30:00,299.55,299.55,298.82,299.25,2770.0,285.18,285.18,284.485,284.8944,2770.0
2022-02-14 11:35:00,299.22,299.34,298.83,298.84,805.0,284.8658,284.9801,284.4945,284.504,805.0
2022-02-14 11:40:00,299.44,299.66,299.44,299.58,495.0,285.0753,285.2847,285.0753,285.2085,495.0
2022-02-14 11:45:00,300.17,300.59,299.89,300.43,1520.0,285.7702,286.1701,285.5037,286.0178,1520.0
2022-02-14 11:50:00,300.51,300.64,300.29,300.3,1100.0,286.0939,286.2177,285.8845,285.894,1100.0
2022-02-14 11:55:00,300.36,300.37,299.78,300.29,1803.0,285.9511,285.9607,285.399,285.8845,1803.0
2022-02-14 12:00:00,300.39,300.48,300.04,300.48,2783.0,285.9797,286.0654,285.6465,286.0654,2783.0
2022-02-14 12:05:00,300.3,300.3,299.71,299.72,1894.0,285.894,285.894,285.3323,285.3418,1894.0
2022-02-14 12:10:00,299.65,299.66,299.43,299.53,1800.0,285.2752,285.2847,285.0657,285.1609,1800.0
2022-02-14 12:15:00,299.67,300.22,299.65,300.22,2044.0,285.2942,285.8178,285.2752,285.8178,2044.0
2022-02-14 12:20:00,300.3,300.89,300.3,300.84,1989.0,285.894,286.4557,285.894,286.4081,1989.0
2022-02-14 12:25:00,300.84,301.26,300.71,301.25,5464.0,286.4081,286.808,286.2843,286.7984,5464.0
2022-02-14 12:30:00,301.28,302.01,301.28,301.37,2798.0,286.827,287.522,286.827,286.9127,2798.0
2022-02-14 12:35:00,301.53,301.53,301.31,301.32,400.0,287.065,287.065,286.8556,286.8651,400.0
2022-02-14 12:40:00,302.02,302.35,301.86,302.21,1418.0,287.5315,287.8457,287.3792,287.7124,1418.0
2022-02-14 12:45:00,302.22,302.29,301.9,302.24,1603.0,287.7219,287.7885,287.4173,287.7409,1603.0
2022-02-14 12:50:00,302.54,302.57,302.44,302.56,700.0,288.0266,288.0551,287.9314,288.0456,700.0
2022-02-14 12:55:00,302.53,302.6,302.05,302.05,1946.0,288.017,288.0837,287.5601,287.5601,1946.0
2022-02-14 13:00:00,302.29,302.39,302.03,302.25,1360.0,287.7885,287.8837,287.541,287.7505,1360.0
2022-02-14 13:05:00,302.59,303.04,302.45,303.04,8402.0,288.0742,288.5026,287.9409,288.5026,8402.0
2022-02-14 13:10:00,303.15,303.15,302.66,302.86,2281.0,288.6073,288.6073,288.1408,288.3312,2281.0
2022-02-14 13:15:00,302.85,303.18,302.65,303.15,2842.0,288.3217,288.6359,288.1313,288.6073,2842.0
2022-02-14 13:20:00,303.07,303.1,302.45,302.66,6113.0,288.5311,288.5597,287.9409,288.1408,6113.0
2022-02-14 13:25:00,302.64,302.99,302.53,302.87,3503.0,288.1218,288.455,288.017,288.3407,3503.0
2022-02-14 13:30:00,302.76,302.85,302.01,302.61,10235.0,288.236,288.3217,287.522,288.0932,10235.0
2022-02-14 13:35:00,302.47,302.48,301.27,301.4,10861.0,287.9599,287.9694,286.8175,286.9412,10861.0
2022-02-14 13:40:00,301.17,301.17,300.7,301.1,1901.0,286.7223,286.7223,286.2748,286.6556,1901.0
2022-02-14 13:45:00,300.97,301.21,300.57,300.57,2245.0,286.5319,286.7604,286.1511,286.1511,2245.0
2022-02-14 13:50:00,300.46,300.46,298.96,298.99,3483.0,286.0463,286.0463,284.6183,284.6469,3483.0
2022-02-14 13:55:00,298.48,299.0,297.96,298.12,13292.0,284.1613,284.6564,283.6663,283.8186,13292.0
2022-02-14 14:00:00,298.31,298.34,297.95,298.06,2920.0,283.9995,284.028,283.6567,283.7615,2920.0
2022-02-14 14:05:00,297.95,297.95,297.33,297.43,2602.0,283.6567,283.6567,283.0665,283.1617,2602.0
2022-02-14 14:10:00,297.71,298.27,297.71,298.0,1407.0,283.4283,283.9614,283.4283,283.7043,1407.0
2022-02-14 14:15:00,298.08,298.08,296.74,296.74,4200.0,283.7805,283.7805,282.5048,282.5048,4200.0
2022-02-14 14:20:00,296.76,297.05,296.45,296.5,6093.0,282.5238,282.7999,282.2287,282.2763,6093.0
2022-02-14 14:25:00,296.33,298.0,296.1,298.0,5751.0,282.1145,283.7043,281.8955,283.7043,5751.0
2022-02-14 14:30:00,297.65,298.19,296.96,298.09,2048.0,283.3711,283.8852,282.7142,283.79,2048.0
2022-02-14 14:35:00,298.1,298.37,297.88,297.88,1465.0,283.7995,284.0566,283.5901,283.5901,1465.0
2022-02-14 14:40:00,298.51,298.68,297.68,298.32,2606.0,284.1899,284.3517,283.3997,284.009,2606.0
2022-02-14 14:45:00,298.0,298.14,297.69,297.96,1080.0,283.7043,283.8376,283.4092,283.6663,1080.0
2022-02-14 14:50:00,298.14,299.29,298.14,298.81,1051.0,283.8376,284.9325,283.8376,284.4755,1051.0
2022-02-14 14:55:00,298.76,299.23,298.53,299.09,3017.0,284.4279,284.8753,284.2089,284.7421,3017.0
2022-02-14 15:00:00,299.16,300.0,299.16,299.7,11138.0,284.8087,285.6084,284.8087,285.3228,11138.0
2022-02-14 15:05:00,299.55,300.15,299.02,300.0,19932.0,285.18,285.7512,284.6754,285.6084,19932.0
2022-02-14 15:10:00,300.1,300.37,299.18,300.25,12082.0,285.7036,285.9607,284.8277,285.8464,12082.0
2022-02-14 15:15:00,300.21,300.21,299.26,299.44,4716.0,285.8083,285.8083,284.9039,285.0753,4716.0
2022-02-14 15:20:00,299.29,300.81,299.18,300.42,14949.0,284.9325,286.3795,284.8277,286.0083,14949.0
2022-02-14 15:25:00,300.41,300.98,300.27,300.48,7228.0,285.9987,286.5414,285.8654,286.0654,7228.0
2022-02-14 15:30:00,300.31,301.6,300.17,301.53,7972.0,285.9035,287.1316,285.7702,287.065,7972.0
2022-02-14 15:35:00,301.63,301.77,300.91,301.17,7456.0,287.1602,287.2935,286.4747,286.7223,7456.0
2022-02-14 15:40:00,301.15,301.66,300.89,301.66,3807.0,286.7032,287.1888,286.4557,287.1888,3807.0
2022-02-14 15:45:00,301.49,301.89,300.46,301.16,8916.0,287.0269,287.4077,286.0463,286.7128,8916.0
2022-02-14 15:50:00,301.0,301.09,300.19,301.09,15443.0,286.5604,286.6461,285.7893,286.6461,15443.0
2022-02-14 15:55:00,301.07,301.82,300.64,300.72,54941.0,286.6271,287.3411,286.2177,286.2939,54941.0
2022-02-15 09:30:00,304.61,305.37,303.21,305.37,5642.0,289.9973,290.7208,288.6644,290.7208,5642.0
2022-02-15 09:35:00,305.85,306.73,305.85,306.05,300.0,291.1778,292.0156,291.1778,291.3682,300.0
2022-02-15 09:40:00,305.87,305.87,305.71,305.72,200.0,291.1968,291.1968,291.0445,291.054,200.0
2022-02-15 09:45:00,306.17,306.9,305.45,305.45,2000.0,291.4824,292.1774,290.797,290.797,2000.0
2022-02-15 09:50:00,305.45,306.11,304.85,306.11,1700.0,290.797,291.4253,290.2257,291.4253,1700.0
2022-02-15 09:55:00,306.16,306.31,302.86,303.33,7262.0,291.4729,291.6157,288.3312,288.7787,7262.0
2022-02-15 10:00:00,303.69,304.88,303.68,304.78,2500.0,289.1214,290.2543,289.1119,290.1591,2500.0
2022-02-15 10:05:00,305.02,306.07,305.02,306.07,1920.0,290.3876,291.3872,290.3876,291.3872,1920.0
2022-02-15 10:10:00,305.83,306.19,305.35,305.46,6008.0,291.1587,291.5015,290.7018,290.8065,6008.0
2022-02-15 10:15:00,305.73,306.2,305.6,305.89,3637.0,291.0635,291.511,290.9398,291.2158,3637.0
2022-02-15 10:20:00,305.97,306.1,305.47,306.1,1787.0,291.292,291.4158,290.816,291.4158,1787.0
2022-02-15 10:25:00,305.87,306.84,305.45,306.59,2220.0,291.1968,292.1203,290.797,291.8823,2220.0
2022-02-15 10:30:00,306.84,306.84,306.4,306.54,4300.0,292.1203,292.1203,291.7014,291.8347,4300.0
2022-02-15 10:35:00,306.5,306.64,306.3,306.34,2425.0,291.7966,291.9299,291.6062,291.6443,2425.0
2022-02-15 10:40:00,306.13,306.18,305.87,305.96,2675.0,291.4443,291.4919,291.1968,291.2825,2675.0
2022-02-15 10:45:00,306.24,306.34,306.1,306.13,2510.0,291.5491,291.6443,291.4158,291.4443,2510.0
2022-02-15 10:50:00,306.51,306.83,306.47,306.63,5272.0,291.8061,292.1108,291.768,291.9203,5272.0
2022-02-15 10:55:00,306.54,306.54,306.4,306.47,1500.0,291.8347,291.8347,291.7014,291.768,1500.0
2022-02-15 11:00:00,306.35,306.67,306.35,306.65,1007.0,291.6538,291.9584,291.6538,291.9394,1007.0
2022-02-15 11:05:00,306.56,306.63,306.38,306.52,6602.0,291.8537,291.9203,291.6823,291.8156,6602.0
2022-02-15 11:10:00,306.27,306.49,306.03,306.18,4907.0,291.5776,291.7871,291.3491,291.4919,4907.0
2022-02-15 11:15:00,306.24,306.52,306.18,306.5,2348.0,291.5491,291.8156,291.4919,291.7966,2348.0
2022-02-15 11:20:00,306.75,307.27,306.75,307.19,1034.0,292.0346,292.5296,292.0346,292.4535,1034.0
2022-02-15 11:25:00,306.92,306.97,306.66,306.74,1557.0,292.1964,292.244,291.9489,292.0251,1557.0
2022-02-15 11:30:00,307.48,307.62,307.43,307.62,2324.0,292.7296,292.8629,292.682,292.8629,2324.0
2022-02-15 11:35:00,307.68,307.68,307.39,307.39,1300.0,292.92,292.92,292.6439,292.6439,1300.0
2022-02-15 11:40:00,307.26,307.26,306.68,306.87,847.0,292.5201,292.5201,291.9679,292.1488,847.0
2022-02-15 11:45:00,306.92,307.2,306.8,307.06,1935.0,292.1964,292.463,292.0822,292.3297,1935.0
2022-02-15 11:50:00,306.93,306.98,306.61,306.76,2031.0,292.206,292.2536,291.9013,292.0441,2031.0
2022-02-15 11:55:00,306.74,306.78,306.2,306.2,3907.0,292.0251,292.0632,291.511,291.511,3907.0
2022-02-15 12:00:00,306.18,306.9,306.16,306.33,21009.0,291.4919,292.1774,291.4729,291.6347,21009.0
2022-02-15 12:05:00,306.36,306.85,306.35,306.62,2200.0,291.6633,292.1298,291.6538,291.9108,2200.0
2022-02-15 12:10:00,306.66,306.68,306.52,306.57,1967.0,291.9489,291.9679,291.8156,291.8632,1967.0
2022-02-15 12:15:00,306.57,306.57,306.2,306.39,2282.0,291.8632,291.8632,291.511,291.6919,2282.0
2022-02-15 12:20:00,306.43,306.64,306.35,306.42,4423.0,291.7299,291.9299,291.6538,291.7204,4423.0
2022-02-15 12:25:00,306.66,306.82,306.65,306.82,1273.0,291.9489,292.1012,291.9394,292.1012,1273.0
2022-02-15 12:30:00,306.77,307.11,306.62,306.77,6293.0,292.0536,292.3773,291.9108,292.0536,6293.0
2022-02-15 12:35:00,306.95,307.1,306.95,307.1,400.0,292.225,292.3678,292.225,292.3678,400.0
2022-02-15 12:40:00,307.24,307.39,307.07,307.07,2052.0,292.5011,292.6439,292.3392,292.3392,2052.0
2022-02-15 12:45:00,307.15,307.15,306.55,306.71,4408.0,292.4154,292.4154,291.8442,291.9965,4408.0
2022-02-15 12:50:00,306.68,306.7,306.68,306.7,302.0,291.9679,291.987,291.9679,291.987,302.0
2022-02-15 12:55:00,306.71,306.94,306.71,306.74,2674.0,291.9965,292.2155,291.9965,292.0251,2674.0
2022-02-15 13:00:00,306.8,307.13,306.8,307.13,1647.0,292.0822,292.3964,292.0822,292.3964,1647.0
2022-02-15 13:05:00,307.08,307.29,307.02,307.16,1910.0,292.3488,292.5487,292.2916,292.4249,1910.0
2022-02-15 13:10:00,307.24,307.25,306.91,307.02,695.0,292.5011,292.5106,292.1869,292.2916,695.0
2022-02-15 13:15:00,307.09,307.13,306.82,306.97,1300.0,292.3583,292.3964,292.1012,292.244,1300.0
2022-02-15 13:20:00,307.03,307.53,307.03,307.44,2805.0,292.3012,292.7772,292.3012,292.6915,2805.0
2022-02-15 13:25:00,307.55,307.92,307.54,307.92,3178.0,292.7962,293.1485,292.7867,293.1485,3178.0
2022-02-15 13:30:00,307.89,308.1,307.82,307.82,1691.0,293.1199,293.3198,293.0533,293.0533,1691.0
2022-02-15 13:35:00,307.93,308.08,307.79,307.92,1705.0,293.158,293.3008,293.0247,293.1485,1705.0
2022-02-15 13:40:00,307.98,308.23,307.96,308.16,3484.0,293.2056,293.4436,293.1865,293.377,3484.0
2022-02-15 13:45:00,308.17,308.42,308.15,308.39,1720.0,293.3865,293.6245,293.3674,293.5959,1720.0
2022-02-15 13:50:00,308.25,308.32,307.82,308.15,5032.0,293.4626,293.5293,293.0533,293.3674,5032.0
2022-02-15 13:55:00,308.25,308.42,308.16,308.29,3694.0,293.4626,293.6245,293.377,293.5007,3694.0
2022-02-15 14:00:00,308.36,308.42,308.12,308.27,2992.0,293.5674,293.6245,293.3389,293.4817,2992.0
2022-02-15 14:05:00,308.13,308.14,307.67,307.9,5229.0,293.3484,293.3579,292.9105,293.1294,5229.0
2022-02-15 14:10:00,308.07,308.31,308.04,308.26,2001.0,293.2913,293.5198,293.2627,293.4722,2001.0
2022-02-15 14:15:00,308.28,308.63,308.22,308.57,2864.0,293.4912,293.8244,293.4341,293.7673,2864.0
2022-02-15 14:20:00,308.75,308.75,308.47,308.51,4839.0,293.9386,293.9386,293.6721,293.7102,4839.0
2022-02-15 14:25:00,308.59,308.82,308.59,308.81,2612.0,293.7863,294.0053,293.7863,293.9958,2612.0
2022-02-15 14:30:00,308.76,309.19,308.75,309.05,7501.0,293.9482,294.3575,293.9386,294.2243,7501.0
2022-02-15 14:35:00,309.08,309.51,309.08,309.47,4117.0,294.2528,294.6622,294.2528,294.6241,4117.0
2022-02-15 14:40:00,309.48,309.83,309.25,309.76,10400.0,294.6336,294.9668,294.4147,294.9002,10400.0
2022-02-15 14:45:00,309.86,309.88,309.58,309.83,4200.0,294.9954,295.0144,294.7288,294.9668,4200.0
2022-02-15 14:50:00,309.8,310.0,309.43,309.66,8883.0,294.9383,295.1287,294.586,294.805,8883.0
2022-02-15 14:55:00,309.66,309.79,309.26,309.42,6727.0,294.805,294.9288,294.4242,294.5765,6727.0
2022-02-15 15:00:00,309.45,310.16,309.4,310.12,9272.0,294.6051,295.281,294.5575,295.2429,9272.0
2022-02-15 15:05:00,310.12,310.47,310.04,310.11,6366.0,295.2429,295.5761,295.1668,295.2334,6366.0
2022-02-15 15:10:00,310.11,310.18,309.55,309.77,9216.0,295.2334,295.3,294.7003,294.9097,9216.0
2022-02-15 15:15:00,309.86,310.07,309.67,310.06,5353.0,294.9954,295.1953,294.8145,295.1858,5353.0
2022-02-15 15:20:00,309.96,310.06,309.47,309.65,7917.0,295.0906,295.1858,294.6241,294.7955,7917.0
2022-02-15 15:25:00,309.54,309.84,309.5,309.84,7131.0,294.6907,294.9764,294.6527,294.9764,7131.0
2022-02-15 15:30:00,309.72,309.79,308.74,308.86,17406.0,294.8621,294.9288,293.9291,294.0434,17406.0
2022-02-15 15:35:00,308.96,309.14,308.21,308.21,11285.0,294.1386,294.3099,293.4246,293.4246,11285.0
2022-02-15 15:40:00,307.79,308.76,307.63,308.66,7665.0,293.0247,293.9482,292.8724,293.853,7665.0
2022-02-15 15:45:00,308.43,308.52,307.68,308.11,9153.0,293.634,293.7197,292.92,293.3293,9153.0
2022-02-15 15:50:00,308.5,309.54,308.5,308.71,14373.0,293.7006,294.6907,293.7006,293.9006,14373.0
2022-02-15 15:55:00,308.84,309.27,308.17,308.48,26244.0,294.0243,294.4337,293.3865,293.6816,26244.0
2022-02-16 09:30:00,305.87,309.82,305.87,309.82,5044.0,291.1968,294.9573,291.1968,294.9573,5044.0
2022-02-16 09:35:00,308.68,308.68,308.65,308.65,200.0,293.872,293.872,293.8434,293.8434,200.0
2022-02-16 09:40:00,309.64,309.68,308.86,309.64,951.0,294.786,294.824,294.0434,294.786,951.0
2022-02-16 09:45:00,309.59,310.15,309.13,309.55,2203.0,294.7384,295.2715,294.3004,294.7003,2203.0
2022-02-16 09:50:00,309.03,309.54,308.1,308.1,2100.0,294.2052,294.6907,293.3198,293.3198,2100.0
2022-02-16 09:55:00,308.56,308.89,308.31,308.88,1000.0,293.7578,294.0719,293.5198,294.0624,1000.0
2022-02-16 10:00:00,308.53,309.5,308.45,309.3,1906.0,293.7292,294.6527,293.653,294.4623,1906.0
2022-02-16 10:05:00,309.04,309.4,308.55,308.56,900.0,294.2147,294.5575,293.7482,293.7578,900.0
2022-02-16 10:10:00,309.32,309.97,309.16,309.4,2543.0,294.4813,295.1001,294.329,294.5575,2543.0
2022-02-16 10:15:00,309.33,309.43,309.22,309.4,1087.0,294.4908,294.586,294.3861,294.5575,1087.0
2022-02-16 10:20:00,309.18,309.56,309.18,309.56,482.0,294.348,294.7098,294.348,294.7098,482.0
2022-02-16 10:25:00,309.82,310.84,309.82,310.8,1981.0,294.9573,295.9284,294.9573,295.8903,1981.0
2022-02-16 10:30:00,310.59,311.14,310.25,311.14,2432.0,295.6904,296.214,295.3667,296.214,2432.0
2022-02-16 10:35:00,311.22,311.52,310.94,311.38,2924.0,296.2902,296.5758,296.0236,296.4425,2924.0
2022-02-16 10:40:00,311.54,311.54,311.07,311.2,1657.0,296.5948,296.5948,296.1474,296.2711,1657.0
2022-02-16 10:45:00,311.25,311.25,310.21,310.32,3119.0,296.3187,296.3187,295.3286,295.4333,3119.0
2022-02-16 10:50:00,310.63,310.93,310.63,310.8,622.0,295.7285,296.0141,295.7285,295.8903,622.0
2022-02-16 10:55:00,310.74,310.81,310.1,310.81,2857.0,295.8332,295.8998,295.2239,295.8998,2857.0
2022-02-16 11:00:00,311.17,311.17,310.57,310.92,1499.0,296.2426,296.2426,295.6713,296.0045,1499.0
2022-02-16 11:05:00,310.94,310.94,310.37,310.37,2858.0,296.0236,296.0236,295.4809,295.4809,2858.0
2022-02-16 11:10:00,310.4,310.4,309.59,309.63,1800.0,295.5095,295.5095,294.7384,294.7764,1800.0
2022-02-16 11:15:00,309.64,310.0,309.49,309.49,3465.0,294.786,295.1287,294.6431,294.6431,3465.0
2022-02-16 11:20:00,309.55,309.84,309.54,309.82,632.0,294.7003,294.9764,294.6907,294.9573,632.0
2022-02-16 11:25:00,310.05,310.05,309.94,309.94,728.0,295.1763,295.1763,295.0716,295.0716,728.0
2022-02-16 11:30:00,310.38,310.9,310.38,310.58,2437.0,295.4905,295.9855,295.4905,295.6809,2437.0
2022-02-16 11:35:00,310.61,311.07,310.59,310.8,2600.0,295.7094,296.1474,295.6904,295.8903,2600.0
2022-02-16 11:40:00,310.46,310.67,310.3,310.3,1302.0,295.5666,295.7665,295.4143,295.4143,1302.0
2022-02-16 11:45:00,310.44,310.56,310.44,310.45,421.0,295.5476,295.6618,295.5476,295.5571,421.0
2022-02-16 11:50:00,310.56,310.6,310.41,310.6,980.0,295.6618,295.6999,295.519,295.6999,980.0
2022-02-16 11:55:00,310.89,310.89,310.48,310.48,800.0,295.976,295.976,295.5857,295.5857,800.0
2022-02-16 12:00:00,310.6,310.98,310.6,310.98,2410.0,295.6999,296.0617,295.6999,296.0617,2410.0
2022-02-16 12:05:00,310.81,311.1,310.73,310.73,2968.0,295.8998,296.1759,295.8237,295.8237,2968.0
2022-02-16 12:10:00,310.88,310.88,310.63,310.63,1698.0,295.9665,295.9665,295.7285,295.7285,1698.0
2022-02-16 12:15:00,310.88,310.99,310.57,310.57,1624.0,295.9665,296.0712,295.6713,295.6713,1624.0
2022-02-16 12:20:00,310.79,310.79,310.66,310.66,700.0,295.8808,295.8808,295.757,295.757,700.0
2022-02-16 12:25:00,310.78,310.78,310.51,310.65,1702.0,295.8713,295.8713,295.6142,295.7475,1702.0
2022-02-16 12:30:00,310.48,310.48,309.45,309.45,1775.0,295.5857,295.5857,294.6051,294.6051,1775.0
2022-02-16 12:35:00,309.23,309.93,309.11,309.93,1791.0,294.3956,295.062,294.2814,295.062,1791.0
2022-02-16 12:40:00,310.09,310.09,309.69,309.69,1713.0,295.2144,295.2144,294.8336,294.8336,1713.0
2022-02-16 12:45:00,309.87,309.87,309.65,309.65,250.0,295.0049,295.0049,294.7955,294.7955,250.0
2022-02-16 12:50:00,309.87,309.96,309.77,309.96,922.0,295.0049,295.0906,294.9097,295.0906,922.0
2022-02-16 12:55:00,310.11,310.21,310.1,310.12,1200.0,295.2334,295.3286,295.2239,295.2429,1200.0
2022-02-16 13:00:00,309.98,310.05,309.89,309.89,2262.0,295.1096,295.1763,295.024,295.024,2262.0
2022-02-16 13:05:00,309.88,310.13,309.87,310.09,1004.0,295.0144,295.2524,295.0049,295.2144,1004.0
2022-02-16 13:10:00,310.18,310.45,310.18,310.35,836.0,295.3,295.5571,295.3,295.4619,836.0
2022-02-16 13:15:00,310.45,310.6,310.31,310.52,1821.0,295.5571,295.6999,295.4238,295.6237,1821.0
2022-02-16 13:20:00,310.61,310.68,310.58,310.61,700.0,295.7094,295.7761,295.6809,295.7094,700.0
2022-02-16 13:25:00,310.57,310.61,310.42,310.44,1003.0,295.6713,295.7094,295.5285,295.5476,1003.0
2022-02-16 13:30:00,310.44,310.75,310.44,310.65,2637.0,295.5476,295.8427,295.5476,295.7475,2637.0
2022-02-16 13:35:00,310.64,311.0,310.64,310.67,5901.0,295.738,296.0807,295.738,295.7665,5901.0
2022-02-16 13:40:00,310.53,310.53,309.99,309.99,923.0,295.6333,295.6333,295.1192,295.1192,923.0
2022-02-16 13:45:00,310.03,310.36,310.03,310.19,642.0,295.1572,295.4714,295.1572,295.3096,642.0
2022-02-16 13:50:00,310.46,310.98,310.45,310.7,2174.0,295.5666,296.0617,295.5571,295.7951,2174.0
2022-02-16 13:55:00,310.54,310.54,310.3,310.47,1398.0,295.6428,295.6428,295.4143,295.5761,1398.0
2022-02-16 14:00:00,310.86,311.5,309.74,310.76,10048.0,295.9474,296.5567,294.8812,295.8522,10048.0
2022-02-16 14:05:00,310.71,311.16,310.39,311.04,3036.0,295.8046,296.233,295.5,296.1188,3036.0
2022-02-16 14:10:00,310.62,311.09,310.36,310.7,6118.0,295.7189,296.1664,295.4714,295.7951,6118.0
2022-02-16 14:15:00,311.23,311.54,311.02,311.49,2163.0,296.2997,296.5948,296.0998,296.5472,2163.0
2022-02-16 14:20:00,311.49,312.31,311.49,312.28,1007.0,296.5472,297.3279,296.5472,297.2993,1007.0
2022-02-16 14:25:00,312.56,312.82,312.56,312.57,3696.0,297.5659,297.8134,297.5659,297.5754,3696.0
2022-02-16 14:30:00,313.02,313.46,313.02,313.05,1200.0,298.0038,298.4227,298.0038,298.0324,1200.0
2022-02-16 14:35:00,312.96,312.97,312.13,312.27,2598.0,297.9467,297.9562,297.1565,297.2898,2598.0
2022-02-16 14:40:00,312.6,312.65,312.15,312.31,3539.0,297.604,297.6516,297.1755,297.3279,3539.0
2022-02-16 14:45:00,312.58,312.58,311.98,312.03,1426.0,297.5849,297.5849,297.0137,297.0613,1426.0
2022-02-16 14:50:00,311.9,312.34,311.89,312.11,2352.0,296.9375,297.3564,296.928,297.1375,2352.0
2022-02-16 14:55:00,312.15,312.77,312.15,312.44,2758.0,297.1755,297.7658,297.1755,297.4516,2758.0
2022-02-16 15:00:00,312.55,312.95,312.38,312.94,2317.0,297.5564,297.9372,297.3945,297.9276,2317.0
2022-02-16 15:05:00,313.31,313.31,313.01,313.01,1132.0,298.2799,298.2799,297.9943,297.9943,1132.0
2022-02-16 15:10:00,312.99,313.08,312.82,312.85,1445.0,297.9752,298.0609,297.8134,297.842,1445.0
2022-02-16 15:15:00,313.04,313.13,312.7,313.09,4542.0,298.0228,298.1085,297.6992,298.0704,4542.0
2022-02-16 15:20:00,313.18,313.31,312.98,313.23,4358.0,298.1561,298.2799,297.9657,298.2037,4358.0
2022-02-16 15:25:00,313.34,313.72,313.2,313.72,5659.0,298.3085,298.6702,298.1752,298.6702,5659.0
2022-02-16 15:30:00,313.75,313.75,312.67,312.86,4815.0,298.6988,298.6988,297.6706,297.8515,4815.0
2022-02-16 15:35:00,313.02,313.16,312.8,313.16,1600.0,298.0038,298.1371,297.7944,298.1371,1600.0
2022-02-16 15:40:00,313.01,313.22,312.89,312.89,2991.0,297.9943,298.1942,297.88,297.88,2991.0
2022-02-16 15:45:00,312.81,313.36,312.5,313.2,4357.0,297.8039,298.3275,297.5088,298.1752,4357.0
2022-02-16 15:50:00,313.67,313.67,312.79,312.81,11641.0,298.6226,298.6226,297.7848,297.8039,11641.0
2022-02-16 15:55:00,312.87,312.88,312.04,312.11,34905.0,297.861,297.8705,297.0708,297.1375,34905.0
2022-02-17 09:30:00,307.17,309.26,307.17,308.04,4418.0,292.4344,294.4242,292.4344,293.2627,4418.0
2022-02-17 09:35:00,307.5,308.28,307.5,308.24,1100.0,292.7486,293.4912,292.7486,293.4531,1100.0
2022-02-17 09:40:00,307.94,307.95,306.5,307.52,2043.0,293.1675,293.177,291.7966,292.7677,2043.0
2022-02-17 09:45:00,306.66,307.29,305.99,306.39,2079.0,291.9489,292.5487,291.311,291.6919,2079.0
2022-02-17 09:50:00,305.98,306.17,305.64,305.69,3063.0,291.3015,291.4824,290.9778,291.0254,3063.0
2022-02-17 09:55:00,305.65,305.98,304.67,304.67,2380.0,290.9874,291.3015,290.0544,290.0544,2380.0
2022-02-17 10:00:00,304.97,305.04,304.04,304.36,5861.0,290.34,290.4066,289.4546,289.7592,5861.0
2022-02-17 10:05:00,303.97,304.1,303.28,303.28,3478.0,289.388,289.5117,288.7311,288.7311,3478.0
2022-02-17 10:10:00,303.25,303.77,303.25,303.63,903.0,288.7025,289.1975,288.7025,289.0643,903.0
2022-02-17 10:15:00,304.43,304.43,304.09,304.12,8305.0,289.8259,289.8259,289.5022,289.5308,8305.0
2022-02-17 10:20:00,303.88,303.92,302.95,303.32,3767.0,289.3023,289.3404,288.4169,288.7691,3767.0
2022-02-17 10:25:00,303.38,303.53,303.01,303.17,4116.0,288.8263,288.9691,288.474,288.6263,4116.0
2022-02-17 10:30:00,303.05,303.86,302.96,303.66,3297.0,288.5121,289.2832,288.4264,289.0928,3297.0
2022-02-17 10:35:00,303.47,303.7,303.22,303.56,800.0,288.9119,289.1309,288.6739,288.9976,800.0
2022-02-17 10:40:00,303.79,303.82,303.45,303.46,655.0,289.2166,289.2451,288.8929,288.9024,655.0
2022-02-17 10:45:00,303.48,304.38,303.29,303.75,2070.0,288.9215,289.7783,288.7406,289.1785,2070.0
2022-02-17 10:50:00,303.88,303.96,303.81,303.96,1000.0,289.3023,289.3784,289.2356,289.3784,1000.0
2022-02-17 10:55:00,304.22,304.47,304.21,304.46,1135.0,289.626,289.864,289.6164,289.8544,1135.0
2022-02-17 11:00:00,304.08,304.15,303.83,303.86,1308.0,289.4927,289.5593,289.2547,289.2832,1308.0
2022-02-17 11:05:00,303.87,304.82,303.87,304.58,4046.0,289.2928,290.1972,289.2928,289.9687,4046.0
2022-02-17 11:10:00,304.26,304.56,304.08,304.43,2547.0,289.664,289.9496,289.4927,289.8259,2547.0
2022-02-17 11:15:00,304.46,304.61,304.41,304.61,849.0,289.8544,289.9973,289.8068,289.9973,849.0
2022-02-17 11:20:00,304.56,304.61,304.49,304.5,741.0,289.9496,289.9973,289.883,289.8925,741.0
2022-02-17 11:25:00,304.1,304.87,304.1,304.87,2600.0,289.5117,290.2448,289.5117,290.2448,2600.0
2022-02-17 11:30:00,304.7,304.7,304.55,304.55,500.0,290.0829,290.0829,289.9401,289.9401,500.0
2022-02-17 11:35:00,304.81,304.95,304.5,304.5,1065.0,290.1877,290.3209,289.8925,289.8925,1065.0
2022-02-17 11:40:00,304.76,304.86,304.76,304.85,1250.0,290.1401,290.2353,290.1401,290.2257,1250.0
2022-02-17 11:45:00,304.71,305.56,304.55,305.56,894.0,290.0925,290.9017,289.9401,290.9017,894.0
2022-02-17 11:50:00,305.65,305.65,305.15,305.22,800.0,290.9874,290.9874,290.5113,290.578,800.0
2022-02-17 11:55:00,305.09,305.23,304.86,305.0,2317.0,290.4542,290.5875,290.2353,290.3685,2317.0
2022-02-17 12:00:00,305.31,305.79,305.01,305.79,3192.0,290.6637,291.1206,290.3781,291.1206,3192.0
2022-02-17 12:05:00,305.78,305.79,305.6,305.73,2900.0,291.1111,291.1206,290.9398,291.0635,2900.0
2022-02-17 12:10:00,305.84,306.09,305.73,305.96,3830.0,291.1682,291.4063,291.0635,291.2825,3830.0
2022-02-17 12:15:00,306.02,306.31,306.02,306.31,524.0,291.3396,291.6157,291.3396,291.6157,524.0
2022-02-17 12:20:00,306.55,306.55,306.24,306.24,1254.0,291.8442,291.8442,291.5491,291.5491,1254.0
2022-02-17 12:25:00,306.12,306.21,305.96,306.09,2448.0,291.4348,291.5205,291.2825,291.4063,2448.0
2022-02-17 12:30:00,305.78,305.91,305.52,305.81,2599.0,291.1111,291.2349,290.8636,291.1397,2599.0
2022-02-17 12:35:00,305.82,305.82,305.44,305.44,1164.0,291.1492,291.1492,290.7874,290.7874,1164.0
2022-02-17 12:40:00,305.32,305.33,304.97,305.05,700.0,290.6732,290.6827,290.34,290.4161,700.0
2022-02-17 12:45:00,305.04,305.15,304.74,304.74,2117.0,290.4066,290.5113,290.121,290.121,2117.0
2022-02-17 12:50:00,304.78,304.9,304.63,304.63,1339.0,290.1591,290.2733,290.0163,290.0163,1339.0
2022-02-17 12:55:00,304.6,304.66,304.5,304.64,902.0,289.9877,290.0449,289.8925,290.0258,902.0
2022-02-17 13:00:00,304.79,305.05,304.79,304.88,2518.0,290.1686,290.4161,290.1686,290.2543,2518.0
2022-02-17 13:05:00,304.73,304.78,304.64,304.64,1166.0,290.1115,290.1591,290.0258,290.0258,1166.0
2022-02-17 13:10:00,304.66,304.84,304.5,304.6,1364.0,290.0449,290.2162,289.8925,289.9877,1364.0
2022-02-17 13:15:00,304.72,304.72,304.47,304.47,800.0,290.102,290.102,289.864,289.864,800.0
2022-02-17 13:20:00,304.36,304.36,304.2,304.2,1160.0,289.7592,289.7592,289.6069,289.6069,1160.0
2022-02-17 13:25:00,303.77,303.88,303.73,303.75,3325.0,289.1975,289.3023,289.1595,289.1785,3325.0
2022-02-17 13:30:00,303.65,303.89,303.58,303.82,4343.0,289.0833,289.3118,289.0167,289.2451,4343.0
2022-02-17 13:35:00,303.73,303.82,303.54,303.6,3502.0,289.1595,289.2451,288.9786,289.0357,3502.0
2022-02-17 13:40:00,303.08,303.33,303.04,303.08,3606.0,288.5406,288.7787,288.5026,288.5406,3606.0
2022-02-17 13:45:00,303.02,303.07,302.73,302.98,1552.0,288.4835,288.5311,288.2074,288.4454,1552.0
2022-02-17 13:50:00,302.92,303.03,302.85,302.97,2300.0,288.3883,288.493,288.3217,288.4359,2300.0
2022-02-17 13:55:00,302.98,303.15,302.87,302.96,1899.0,288.4454,288.6073,288.3407,288.4264,1899.0
2022-02-17 14:00:00,302.87,302.98,302.49,302.52,1172.0,288.3407,288.4454,287.979,288.0075,1172.0
2022-02-17 14:05:00,302.49,302.49,301.71,301.73,2843.0,287.979,287.979,287.2364,287.2554,2843.0
2022-02-17 14:10:00,301.57,301.7,301.33,301.53,2565.0,287.1031,287.2268,286.8746,287.065,2565.0
2022-02-17 14:15:00,301.55,302.06,301.53,302.01,2045.0,287.084,287.5696,287.065,287.522,2045.0
2022-02-17 14:20:00,301.83,301.83,301.3,301.3,1119.0,287.3506,287.3506,286.846,286.846,1119.0
2022-02-17 14:25:00,301.15,301.15,300.73,301.03,1105.0,286.7032,286.7032,286.3034,286.589,1105.0
2022-02-17 14:30:00,301.13,301.13,300.63,300.71,1958.0,286.6842,286.6842,286.2082,286.2843,1958.0
2022-02-17 14:35:00,300.83,300.83,300.38,300.67,2970.0,286.3986,286.3986,285.9702,286.2463,2970.0
2022-02-17 14:40:00,300.61,300.77,300.5,300.59,1887.0,286.1891,286.3415,286.0844,286.1701,1887.0
2022-02-17 14:45:00,300.87,301.12,300.84,301.11,1032.0,286.4367,286.6747,286.4081,286.6652,1032.0
2022-02-17 14:50:00,301.0,301.01,300.6,300.71,1209.0,286.5604,286.57,286.1796,286.2843,1209.0
2022-02-17 14:55:00,300.94,300.94,300.43,300.43,984.0,286.5033,286.5033,286.0178,286.0178,984.0
2022-02-17 15:00:00,300.52,300.72,300.33,300.34,1300.0,286.1035,286.2939,285.9226,285.9321,1300.0
2022-02-17 15:05:00,300.39,300.39,299.66,299.66,2987.0,285.9797,285.9797,285.2847,285.2847,2987.0
2022-02-17 15:10:00,299.59,299.77,299.23,299.37,2407.0,285.2181,285.3894,284.8753,285.0086,2407.0
2022-02-17 15:15:00,299.48,299.57,299.14,299.54,3926.0,285.1133,285.199,284.7897,285.1705,3926.0
2022-02-17 15:20:00,299.7,300.42,299.66,299.97,3297.0,285.3228,286.0083,285.2847,285.5798,3297.0
2022-02-17 15:25:00,300.03,300.24,299.68,299.88,2132.0,285.637,285.8369,285.3038,285.4942,2132.0
2022-02-17 15:30:00,299.99,300.5,299.71,299.99,6784.0,285.5989,286.0844,285.3323,285.5989,6784.0
2022-02-17 15:35:00,300.06,300.89,300.05,300.77,3550.0,285.6655,286.4557,285.656,286.3415,3550.0
2022-02-17 15:40:00,300.73,300.73,300.23,300.28,3412.0,286.3034,286.3034,285.8274,285.875,3412.0
2022-02-17 15:45:00,300.45,300.79,299.61,299.61,6131.0,286.0368,286.3605,285.2371,285.2371,6131.0
2022-02-17 15:50:00,299.44,299.63,298.74,299.04,20073.0,285.0753,285.2562,284.4088,284.6945,20073.0
2022-02-17 15:55:00,299.03,299.65,298.89,299.27,34027.0,284.6849,285.2752,284.5517,284.9134,34027.0
2022-02-18 09:30:00,298.35,300.15,298.35,300.0,18200.0,284.0376,285.7512,284.0376,285.6084,18200.0
2022-02-18 09:35:00,300.44,301.21,300.39,301.21,1487.0,286.0273,286.7604,285.9797,286.7604,1487.0
2022-02-18 09:40:00,300.84,301.33,299.81,299.81,1490.0,286.4081,286.8746,285.4275,285.4275,1490.0
2022-02-18 09:45:00,299.94,301.01,299.86,300.67,2287.0,285.5513,286.57,285.4751,286.2463,2287.0
2022-02-18 09:50:00,301.04,302.28,300.55,302.28,1129.0,286.5985,287.779,286.132,287.779,1129.0
2022-02-18 09:55:00,301.93,302.51,301.92,302.38,1017.0,287.4458,287.998,287.4363,287.8742,1017.0
2022-02-18 10:00:00,302.07,302.28,301.55,301.93,2212.0,287.5791,287.779,287.084,287.4458,2212.0
2022-02-18 10:05:00,301.98,301.98,301.54,301.55,712.0,287.4934,287.4934,287.0745,287.084,712.0
2022-02-18 10:10:00,301.69,302.67,301.68,302.63,6222.0,287.2173,288.1503,287.2078,288.1122,6222.0
2022-02-18 10:15:00,302.72,303.06,302.37,302.97,3366.0,288.1979,288.5216,287.8647,288.4359,3366.0
2022-02-18 10:20:00,303.07,303.22,302.36,302.38,4483.0,288.5311,288.6739,287.8552,287.8742,4483.0
2022-02-18 10:25:00,302.46,302.71,302.07,302.07,1842.0,287.9504,288.1884,287.5791,287.5791,1842.0
2022-02-18 10:30:00,301.74,301.93,301.27,301.42,2164.0,287.2649,287.4458,286.8175,286.9603,2164.0
2022-02-18 10:35:00,301.62,302.17,301.6,301.89,4665.0,287.1507,287.6743,287.1316,287.4077,4665.0
2022-02-18 10:40:00,301.69,302.3,301.3,302.3,2899.0,287.2173,287.7981,286.846,287.7981,2899.0
2022-02-18 10:45:00,302.2,302.44,301.93,301.93,1700.0,287.7029,287.9314,287.4458,287.4458,1700.0
2022-02-18 10:50:00,302.3,302.66,302.25,302.48,2462.0,287.7981,288.1408,287.7505,287.9694,2462.0
2022-02-18 10:55:00,302.25,302.64,301.69,302.09,2696.0,287.7505,288.1218,287.2173,287.5981,2696.0
2022-02-18 11:00:00,301.34,301.52,300.54,300.98,15313.0,286.8841,287.0555,286.1225,286.5414,15313.0
2022-02-18 11:05:00,300.86,301.32,300.7,301.09,9490.0,286.4271,286.8651,286.2748,286.6461,9490.0
2022-02-18 11:10:00,301.49,301.65,300.93,301.63,5229.0,287.0269,287.1792,286.4938,287.1602,5229.0
2022-02-18 11:15:00,301.75,302.13,301.44,302.06,3732.0,287.2745,287.6362,286.9793,287.5696,3732.0
2022-02-18 11:20:00,302.37,302.5,302.26,302.29,1227.0,287.8647,287.9885,287.76,287.7885,1227.0
2022-02-18 11:25:00,302.32,302.58,302.15,302.21,3249.0,287.8171,288.0646,287.6553,287.7124,3249.0
2022-02-18 11:30:00,302.22,302.53,302.03,302.24,3569.0,287.7219,288.017,287.541,287.7409,3569.0
2022-02-18 11:35:00,302.4,303.16,302.27,302.4,4400.0,287.8933,288.6168,287.7695,287.8933,4400.0
2022-02-18 11:40:00,302.65,302.74,302.25,302.41,1600.0,288.1313,288.217,287.7505,287.9028,1600.0
2022-02-18 11:45:00,302.34,302.39,301.75,301.93,2200.0,287.8361,287.8837,287.2745,287.4458,2200.0
2022-02-18 11:50:00,301.95,301.95,301.24,301.28,2305.0,287.4649,287.4649,286.7889,286.827,2305.0
2022-02-18 11:55:00,301.33,301.33,300.69,301.09,9188.0,286.8746,286.8746,286.2653,286.6461,9188.0
2022-02-18 12:00:00,301.13,301.13,300.18,300.26,2090.0,286.6842,286.6842,285.7798,285.8559,2090.0
2022-02-18 12:05:00,300.32,301.01,300.31,301.01,3757.0,285.9131,286.57,285.9035,286.57,3757.0
2022-02-18 12:10:00,301.5,301.5,301.21,301.26,661.0,287.0364,287.0364,286.7604,286.808,661.0
2022-02-18 12:15:00,301.07,302.5,301.07,302.08,2820.0,286.6271,287.9885,286.6271,287.5886,2820.0
2022-02-18 12:20:00,301.84,301.84,301.34,301.37,2380.0,287.3601,287.3601,286.8841,286.9127,2380.0
2022-02-18 12:25:00,301.81,302.27,301.74,301.76,7379.0,287.3316,287.7695,287.2649,287.284,7379.0
2022-02-18 12:30:00,301.65,302.15,301.5,302.05,6158.0,287.1792,287.6553,287.0364,287.5601,6158.0
2022-02-18 12:35:00,302.1,302.12,301.11,301.18,2500.0,287.6077,287.6267,286.6652,286.7318,2500.0
2022-02-18 12:40:00,301.38,301.82,301.38,301.56,2327.0,286.9222,287.3411,286.9222,287.0936,2327.0
2022-02-18 12:45:00,301.48,301.53,301.14,301.49,2800.0,287.0174,287.065,286.6937,287.0269,2800.0
2022-02-18 12:50:00,301.58,301.66,301.28,301.49,4510.0,287.1126,287.1888,286.827,287.0269,4510.0
2022-02-18 12:55:00,301.14,301.14,300.34,300.62,1632.0,286.6937,286.6937,285.9321,286.1987,1632.0
2022-02-18 13:00:00,300.65,300.87,300.27,300.65,2682.0,286.2272,286.4367,285.8654,286.2272,2682.0
2022-02-18 13:05:00,300.6,300.6,300.39,300.45,500.0,286.1796,286.1796,285.9797,286.0368,500.0
2022-02-18 13:10:00,300.58,300.7,300.03,300.03,2280.0,286.1606,286.2748,285.637,285.637,2280.0
2022-02-18 13:15:00,300.25,300.25,299.57,300.02,3503.0,285.8464,285.8464,285.199,285.6274,3503.0
2022-02-18 13:20:00,300.04,300.87,300.04,300.87,900.0,285.6465,286.4367,285.6465,286.4367,900.0
2022-02-18 13:25:00,300.96,300.97,300.42,300.68,3447.0,286.5223,286.5319,286.0083,286.2558,3447.0
2022-02-18 13:30:00,300.55,301.0,300.53,300.98,1600.0,286.132,286.5604,286.113,286.5414,1600.0
2022-02-18 13:35:00,300.78,301.33,300.73,301.32,3936.0,286.351,286.8746,286.3034,286.8651,3936.0
2022-02-18 13:40:00,301.19,301.2,300.85,301.13,1972.0,286.7413,286.7508,286.4176,286.6842,1972.0
2022-02-18 13:45:00,301.3,301.66,301.3,301.58,1520.0,286.846,287.1888,286.846,287.1126,1520.0
2022-02-18 13:50:00,301.81,302.06,301.75,302.0,2310.0,287.3316,287.5696,287.2745,287.5125,2310.0
2022-02-18 13:55:00,301.95,302.37,301.91,301.93,1931.0,287.4649,287.8647,287.4268,287.4458,1931.0
2022-02-18 14:00:00,301.93,302.39,301.8,302.39,2361.0,287.4458,287.8837,287.3221,287.8837,2361.0
2022-02-18 14:05:00,302.42,302.65,302.12,302.59,4600.0,287.9123,288.1313,287.6267,288.0742,4600.0
2022-02-18 14:10:00,302.57,302.77,302.48,302.77,1982.0,288.0551,288.2455,287.9694,288.2455,1982.0
2022-02-18 14:15:00,302.79,303.35,302.72,303.16,5126.0,288.2646,288.7977,288.1979,288.6168,5126.0
2022-02-18 14:20:00,303.08,303.51,303.08,303.43,3753.0,288.5406,288.95,288.5406,288.8739,3753.0
2022-02-18 14:25:00,303.55,303.93,303.25,303.88,3200.0,288.9881,289.3499,288.7025,289.3023,3200.0
2022-02-18 14:30:00,304.09,304.55,303.92,304.15,3357.0,289.5022,289.9401,289.3404,289.5593,3357.0
2022-02-18 14:35:00,304.0,304.0,303.48,303.48,3101.0,289.4165,289.4165,288.9215,288.9215,3101.0
2022-02-18 14:40:00,303.2,303.24,302.81,302.81,4200.0,288.6549,288.693,288.2836,288.2836,4200.0
2022-02-18 14:45:00,302.96,303.03,302.48,302.49,3615.0,288.4264,288.493,287.9694,287.979,3615.0
2022-02-18 14:50:00,302.5,303.77,302.36,303.77,4304.0,287.9885,289.1975,287.8552,289.1975,4304.0
2022-02-18 14:55:00,303.74,303.96,303.18,303.45,10242.0,289.169,289.3784,288.6359,288.8929,10242.0
2022-02-18 15:00:00,303.69,303.84,303.27,303.27,3655.0,289.1214,289.2642,288.7215,288.7215,3655.0
2022-02-18 15:05:00,303.08,303.13,302.58,302.88,2733.0,288.5406,288.5882,288.0646,288.3502,2733.0
2022-02-18 15:10:00,303.12,303.25,302.17,302.26,3677.0,288.5787,288.7025,287.6743,287.76,3677.0
2022-02-18 15:15:00,302.54,302.93,302.06,302.09,4302.0,288.0266,288.3978,287.5696,287.5981,4302.0
2022-02-18 15:20:00,301.97,302.32,301.92,302.0,2020.0,287.4839,287.8171,287.4363,287.5125,2020.0
2022-02-18 15:25:00,301.92,302.58,301.87,301.97,4239.0,287.4363,288.0646,287.3887,287.4839,4239.0
2022-02-18 15:30:00,301.8,301.8,300.78,300.99,4432.0,287.3221,287.3221,286.351,286.5509,4432.0
2022-02-18 15:35:00,301.06,301.69,300.78,301.39,6007.0,286.6176,287.2173,286.351,286.9317,6007.0
2022-02-18 15:40:00,301.43,302.54,301.43,302.25,6198.0,286.9698,288.0266,286.9698,287.7505,6198.0
2022-02-18 15:45:00,302.5,302.54,301.62,301.85,9702.0,287.9885,288.0266,287.1507,287.3697,9702.0
2022-02-18 15:50:00,301.77,301.77,300.52,300.63,11920.0,287.2935,287.2935,286.1035,286.2082,11920.0
2022-02-18 15:55:00,300.81,301.08,300.42,300.68,31483.0,286.3795,286.6366,286.0083,286.2558,31483.0
2022-02-22 09:30:00,299.47,300.64,298.58,298.58,6634.0,285.1038,286.2177,284.2565,284.2565,6634.0
2022-02-22 09:35:00,297.91,299.03,297.91,298.97,1475.0,283.6187,284.6849,283.6187,284.6278,1475.0
2022-02-22 09:40:00,298.98,300.39,298.97,299.35,1567.0,284.6373,285.9797,284.6278,284.9896,1567.0
2022-02-22 09:45:00,299.76,300.76,299.57,300.64,4980.0,285.3799,286.3319,285.199,286.2177,4980.0
2022-02-22 09:50:00,300.63,301.71,300.46,301.71,4352.0,286.2082,287.2364,286.0463,287.2364,4352.0
2022-02-22 09:55:00,301.84,301.84,300.69,300.72,2559.0,287.3601,287.3601,286.2653,286.2939,2559.0
2022-02-22 10:00:00,300.38,300.38,299.21,300.0,2704.0,285.9702,285.9702,284.8563,285.6084,2704.0
2022-02-22 10:05:00,300.07,300.32,299.76,300.0,2901.0,285.675,285.9131,285.3799,285.6084,2901.0
2022-02-22 10:10:00,299.46,300.6,298.82,300.6,7069.0,285.0943,286.1796,284.485,286.1796,7069.0
2022-02-22 10:15:00,300.6,300.85,300.03,300.03,7289.0,286.1796,286.4176,285.637,285.637,7289.0
2022-02-22 10:20:00,300.06,302.03,300.01,301.0,8405.0,285.6655,287.541,285.6179,286.5604,8405.0
2022-02-22 10:25:00,300.58,301.02,300.51,300.85,2536.0,286.1606,286.5795,286.0939,286.4176,2536.0
2022-02-22 10:30:00,300.57,300.57,299.87,299.87,863.0,286.1511,286.1511,285.4846,285.4846,863.0
2022-02-22 10:35:00,299.91,300.76,299.91,299.96,4872.0,285.5227,286.3319,285.5227,285.5703,4872.0
2022-02-22 10:40:00,299.93,299.93,299.27,299.9,3537.0,285.5418,285.5418,284.9134,285.5132,3537.0
2022-02-22 10:45:00,299.89,300.5,299.53,299.88,2096.0,285.5037,286.0844,285.1609,285.4942,2096.0
2022-02-22 10:50:00,299.61,299.61,299.43,299.5,635.0,285.2371,285.2371,285.0657,285.1324,635.0
2022-02-22 10:55:00,299.29,299.29,298.6,298.66,1270.0,284.9325,284.9325,284.2756,284.3327,1270.0
2022-02-22 11:00:00,298.94,299.24,298.93,299.13,1820.0,284.5993,284.8849,284.5897,284.7801,1820.0
2022-02-22 11:05:00,298.88,299.23,298.3,298.47,3867.0,284.5421,284.8753,283.99,284.1518,3867.0
2022-02-22 11:10:00,298.38,298.98,298.38,298.51,1017.0,284.0661,284.6373,284.0661,284.1899,1017.0
2022-02-22 11:15:00,298.48,298.48,297.81,298.13,1710.0,284.1613,284.1613,283.5235,283.8281,1710.0
2022-02-22 11:20:00,297.89,298.37,297.89,298.28,1741.0,283.5996,284.0566,283.5996,283.9709,1741.0
2022-02-22 11:25:00,298.37,299.12,298.15,298.15,3651.0,284.0566,284.7706,283.8471,283.8471,3651.0
2022-02-22 11:30:00,298.66,298.91,298.35,298.57,984.0,284.3327,284.5707,284.0376,284.247,984.0
2022-02-22 11:35:00,298.93,298.93,298.39,298.39,1108.0,284.5897,284.5897,284.0756,284.0756,1108.0
2022-02-22 11:40:00,298.59,299.16,298.59,299.01,1699.0,284.266,284.8087,284.266,284.6659,1699.0
2022-02-22 11:45:00,299.3,299.5,299.29,299.5,700.0,284.942,285.1324,284.9325,285.1324,700.0
2022-02-22 11:50:00,299.41,299.44,298.58,298.62,2671.0,285.0467,285.0753,284.2565,284.2946,2671.0
2022-02-22 11:55:00,298.23,298.98,297.95,298.98,2915.0,283.9233,284.6373,283.6567,284.6373,2915.0
2022-02-22 12:00:00,298.9,299.41,298.8,298.8,4586.0,284.5612,285.0467,284.466,284.466,4586.0
2022-02-22 12:05:00,299.27,299.28,298.69,298.92,1031.0,284.9134,284.9229,284.3612,284.5802,1031.0
2022-02-22 12:10:00,299.0,299.01,298.82,298.82,1056.0,284.6564,284.6659,284.485,284.485,1056.0
2022-02-22 12:15:00,298.35,298.37,298.12,298.12,2136.0,284.0376,284.0566,283.8186,283.8186,2136.0
2022-02-22 12:20:00,298.21,298.69,298.21,298.22,4272.0,283.9043,284.3612,283.9043,283.9138,4272.0
2022-02-22 12:25:00,297.91,298.01,297.91,298.01,1784.0,283.6187,283.7139,283.6187,283.7139,1784.0
2022-02-22 12:30:00,297.99,298.02,297.69,297.69,500.0,283.6948,283.7234,283.4092,283.4092,500.0
2022-02-22 12:35:00,298.07,298.08,297.6,297.94,2999.0,283.771,283.7805,283.3235,283.6472,2999.0
2022-02-22 12:40:00,297.83,297.83,297.57,297.64,2420.0,283.5425,283.5425,283.295,283.3616,2420.0
2022-02-22 12:45:00,297.59,297.59,297.24,297.25,405.0,283.314,283.314,282.9808,282.9903,405.0
2022-02-22 12:50:00,297.38,297.81,297.38,297.58,904.0,283.1141,283.5235,283.1141,283.3045,904.0
2022-02-22 12:55:00,297.0,297.01,296.85,297.01,1129.0,282.7523,282.7618,282.6095,282.7618,1129.0
2022-02-22 13:00:00,296.69,296.89,296.68,296.89,2626.0,282.4572,282.6476,282.4477,282.6476,2626.0
2022-02-22 13:05:00,297.05,297.36,296.93,297.12,2132.0,282.7999,283.095,282.6857,282.8666,2132.0
2022-02-22 13:10:00,297.34,297.34,297.16,297.29,734.0,283.076,283.076,282.9046,283.0284,734.0
2022-02-22 13:15:00,297.28,297.28,296.18,296.18,1337.0,283.0189,283.0189,281.9717,281.9717,1337.0
2022-02-22 13:20:00,296.42,296.42,296.42,296.42,160.0,282.2001,282.2001,282.2001,282.2001,160.0
2022-02-22 13:25:00,296.57,296.76,296.36,296.76,1014.0,282.3429,282.5238,282.143,282.5238,1014.0
2022-02-22 13:30:00,296.59,296.75,296.59,296.75,509.0,282.362,282.5143,282.362,282.5143,509.0
2022-02-22 13:35:00,297.04,297.04,296.3,296.3,1510.0,282.7904,282.7904,282.0859,282.0859,1510.0
2022-02-22 13:40:00,296.51,296.52,295.79,295.79,1514.0,282.2858,282.2953,281.6004,281.6004,1514.0
2022-02-22 13:45:00,295.52,295.94,295.52,295.62,1774.0,281.3433,281.7432,281.3433,281.4385,1774.0
2022-02-22 13:50:00,295.36,295.36,294.58,294.67,1734.0,281.191,281.191,280.4484,280.5341,1734.0
2022-02-22 13:55:00,294.79,294.96,294.73,294.96,1131.0,280.6483,280.8102,280.5912,280.8102,1131.0
2022-02-22 14:00:00,294.79,294.93,294.77,294.93,819.0,280.6483,280.7816,280.6293,280.7816,819.0
2022-02-22 14:05:00,294.72,294.72,294.19,294.45,2056.0,280.5817,280.5817,280.0771,280.3246,2056.0
2022-02-22 14:10:00,294.38,295.14,294.37,294.91,1766.0,280.258,280.9815,280.2485,280.7626,1766.0
2022-02-22 14:15:00,295.27,295.47,295.14,295.47,500.0,281.1053,281.2957,280.9815,281.2957,500.0
2022-02-22 14:20:00,295.7,295.7,294.73,295.2,3103.0,281.5147,281.5147,280.5912,281.0387,3103.0
2022-02-22 14:25:00,295.44,296.39,295.43,295.93,2999.0,281.2672,282.1716,281.2576,281.7336,2999.0
2022-02-22 14:30:00,296.01,297.07,296.01,296.75,3254.0,281.8098,282.819,281.8098,282.5143,3254.0
2022-02-22 14:35:00,296.78,297.21,296.68,296.69,1507.0,282.5429,282.9522,282.4477,282.4572,1507.0
2022-02-22 14:40:00,297.03,297.17,296.76,297.17,6621.0,282.7809,282.9142,282.5238,282.9142,6621.0
2022-02-22 14:45:00,296.94,298.22,296.42,298.22,1400.0,282.6952,283.9138,282.2001,283.9138,1400.0
2022-02-22 14:50:00,298.76,299.19,297.88,299.02,4051.0,284.4279,284.8373,283.5901,284.6754,4051.0
2022-02-22 14:55:00,299.55,299.81,299.49,299.56,2206.0,285.18,285.4275,285.1229,285.1895,2206.0
2022-02-22 15:00:00,299.41,300.48,299.41,300.48,2200.0,285.0467,286.0654,285.0467,286.0654,2200.0
2022-02-22 15:05:00,300.67,300.76,300.11,300.11,6553.0,286.2463,286.3319,285.7131,285.7131,6553.0
2022-02-22 15:10:00,300.2,300.68,300.12,300.16,4369.0,285.7988,286.2558,285.7226,285.7607,4369.0
2022-02-22 15:15:00,300.07,300.14,299.44,299.57,2615.0,285.675,285.7417,285.0753,285.199,2615.0
2022-02-22 15:20:00,299.76,300.05,298.88,298.99,3361.0,285.3799,285.656,284.5421,284.6469,3361.0
2022-02-22 15:25:00,299.09,299.77,299.08,299.66,8829.0,284.7421,285.3894,284.7325,285.2847,8829.0
2022-02-22 15:30:00,299.13,299.2,298.59,298.98,5252.0,284.7801,284.8468,284.266,284.6373,5252.0
2022-02-22 15:35:00,299.16,299.16,298.52,299.07,2703.0,284.8087,284.8087,284.1994,284.723,2703.0
2022-02-22 15:40:00,299.29,299.38,298.27,298.27,2699.0,284.9325,285.0181,283.9614,283.9614,2699.0
2022-02-22 15:45:00,298.14,298.14,297.34,297.34,3948.0,283.8376,283.8376,283.076,283.076,3948.0
2022-02-22 15:50:00,296.62,296.83,295.96,296.08,11418.0,282.3905,282.5905,281.7622,281.8765,11418.0
2022-02-22 15:55:00,296.09,297.39,296.09,297.34,28856.0,281.886,283.1236,281.886,283.076,28856.0
2022-02-23 09:30:00,300.47,301.81,298.88,301.41,17592.0,286.0559,287.3316,284.5421,286.9508,17592.0
2022-02-23 09:35:00,301.0,302.06,301.0,301.02,4794.0,286.5604,287.5696,286.5604,286.5795,4794.0
2022-02-23 09:40:00,301.01,301.66,300.7,300.82,8086.0,286.57,287.1888,286.2748,286.3891,8086.0
2022-02-23 09:45:00,301.51,302.14,301.17,301.5,2250.0,287.046,287.6457,286.7223,287.0364,2250.0
2022-02-23 09:50:00,300.82,301.1,300.25,300.25,1150.0,286.3891,286.6556,285.8464,285.8464,1150.0
2022-02-23 09:55:00,300.08,300.3,299.91,299.99,1369.0,285.6846,285.894,285.5227,285.5989,1369.0
2022-02-23 10:00:00,299.35,299.54,298.92,299.54,14823.0,284.9896,285.1705,284.5802,285.1705,14823.0
2022-02-23 10:05:00,299.49,299.72,298.05,298.23,18723.0,285.1229,285.3418,283.7519,283.9233,18723.0
2022-02-23 10:10:00,298.19,298.28,297.43,298.26,3433.0,283.8852,283.9709,283.1617,283.9519,3433.0
2022-02-23 10:15:00,297.94,297.95,297.19,297.65,4118.0,283.6472,283.6567,282.9332,283.3711,4118.0
2022-02-23 10:20:00,297.61,298.03,297.28,297.28,1571.0,283.3331,283.7329,283.0189,283.0189,1571.0
2022-02-23 10:25:00,297.0,297.01,296.8,297.01,1100.0,282.7523,282.7618,282.5619,282.7618,1100.0
2022-02-23 10:30:00,296.96,297.54,296.65,297.54,2944.0,282.7142,283.2664,282.4191,283.2664,2944.0
2022-02-23 10:35:00,297.95,298.37,297.72,298.37,2781.0,283.6567,284.0566,283.4378,284.0566,2781.0
2022-02-23 10:40:00,298.13,298.14,297.63,298.01,2747.0,283.8281,283.8376,283.3521,283.7139,2747.0
2022-02-23 10:45:00,297.67,297.67,297.58,297.58,300.0,283.3902,283.3902,283.3045,283.3045,300.0
2022-02-23 10:50:00,297.68,298.01,297.46,297.46,1123.0,283.3997,283.7139,283.1903,283.1903,1123.0
2022-02-23 10:55:00,297.41,297.41,296.72,296.81,3263.0,283.1426,283.1426,282.4857,282.5714,3263.0
2022-02-23 11:00:00,296.84,297.04,296.26,296.26,788.0,282.6,282.7904,282.0478,282.0478,788.0
2022-02-23 11:05:00,295.79,295.79,295.57,295.72,600.0,281.6004,281.6004,281.3909,281.5337,600.0
2022-02-23 11:10:00,295.08,295.73,295.08,295.73,200.0,280.9244,281.5432,280.9244,281.5432,200.0
2022-02-23 11:15:00,295.67,295.67,295.16,295.16,733.0,281.4861,281.4861,281.0006,281.0006,733.0
2022-02-23 11:20:00,295.18,295.66,295.18,295.47,900.0,281.0196,281.4766,281.0196,281.2957,900.0
2022-02-23 11:25:00,296.05,296.05,295.43,295.54,1001.0,281.8479,281.8479,281.2576,281.3624,1001.0
2022-02-23 11:30:00,295.9,295.94,295.48,295.94,1200.0,281.7051,281.7432,281.3052,281.7432,1200.0
2022-02-23 11:35:00,295.88,296.15,295.86,296.15,469.0,281.686,281.9431,281.667,281.9431,469.0
2022-02-23 11:40:00,296.03,296.52,296.03,296.52,900.0,281.8289,282.2953,281.8289,282.2953,900.0
2022-02-23 11:45:00,296.52,296.52,296.52,296.52,0.0,282.2953,282.2953,282.2953,282.2953,0.0
2022-02-23 11:50:00,296.82,297.21,296.65,296.9,3799.0,282.581,282.9522,282.4191,282.6571,3799.0
2022-02-23 11:55:00,296.9,296.9,296.9,296.9,0.0,282.6571,282.6571,282.6571,282.6571,0.0
2022-02-23 12:00:00,296.75,297.01,296.67,296.94,1100.0,282.5143,282.7618,282.4381,282.6952,1100.0
2022-02-23 12:05:00,296.76,297.15,296.76,297.13,794.0,282.5238,282.8951,282.5238,282.8761,794.0
2022-02-23 12:10:00,297.51,297.51,296.76,297.08,1689.0,283.2379,283.2379,282.5238,282.8285,1689.0
2022-02-23 12:15:00,297.31,297.86,297.3,297.73,1075.0,283.0474,283.5711,283.0379,283.4473,1075.0
2022-02-23 12:20:00,298.29,298.53,298.22,298.43,522.0,283.9804,284.2089,283.9138,284.1137,522.0
2022-02-23 12:25:00,298.29,298.49,298.26,298.48,636.0,283.9804,284.1708,283.9519,284.1613,636.0
2022-02-23 12:30:00,298.25,298.7,297.79,297.79,2064.0,283.9424,284.3708,283.5044,283.5044,2064.0
2022-02-23 12:35:00,297.75,298.03,297.72,297.8,2213.0,283.4663,283.7329,283.4378,283.5139,2213.0
2022-02-23 12:40:00,297.85,297.85,297.85,297.85,100.0,283.5615,283.5615,283.5615,283.5615,100.0
2022-02-23 12:45:00,297.97,298.25,297.91,297.91,2264.0,283.6758,283.9424,283.6187,283.6187,2264.0
2022-02-23 12:50:00,297.85,297.85,297.35,297.35,600.0,283.5615,283.5615,283.0855,283.0855,600.0
2022-02-23 12:55:00,297.09,297.22,297.03,297.22,1898.0,282.838,282.9618,282.7809,282.9618,1898.0
2022-02-23 13:00:00,297.09,297.29,297.0,297.01,1310.0,282.838,283.0284,282.7523,282.7618,1310.0
2022-02-23 13:05:00,297.07,297.26,296.92,297.04,3471.0,282.819,282.9998,282.6762,282.7904,3471.0
2022-02-23 13:10:00,297.0,297.12,296.18,296.18,13550.0,282.7523,282.8666,281.9717,281.9717,13550.0
2022-02-23 13:15:00,295.93,296.68,295.93,296.56,2203.0,281.7336,282.4477,281.7336,282.3334,2203.0
2022-02-23 13:20:00,296.51,296.65,296.22,296.33,2798.0,282.2858,282.4191,282.0097,282.1145,2798.0
2022-02-23 13:25:00,296.38,296.38,295.72,295.72,1450.0,282.1621,282.1621,281.5337,281.5337,1450.0
2022-02-23 13:30:00,295.97,295.97,295.22,295.22,1113.0,281.7717,281.7717,281.0577,281.0577,1113.0
2022-02-23 13:35:00,294.97,295.89,294.97,295.72,3690.0,280.8197,281.6956,280.8197,281.5337,3690.0
2022-02-23 13:40:00,295.46,295.48,295.46,295.48,200.0,281.2862,281.3052,281.2862,281.3052,200.0
2022-02-23 13:45:00,296.05,296.63,295.96,296.41,977.0,281.8479,282.4001,281.7622,282.1906,977.0
2022-02-23 13:50:00,296.34,296.61,295.76,295.76,1460.0,282.124,282.381,281.5718,281.5718,1460.0
2022-02-23 13:55:00,296.13,296.29,296.13,296.17,400.0,281.9241,282.0764,281.9241,281.9621,400.0
2022-02-23 14:00:00,296.2,296.3,294.97,294.97,1784.0,281.9907,282.0859,280.8197,280.8197,1784.0
2022-02-23 14:05:00,295.24,295.69,295.18,295.48,2674.0,281.0767,281.5052,281.0196,281.3052,2674.0
2022-02-23 14:10:00,295.47,295.83,295.04,295.12,1147.0,281.2957,281.6384,280.8863,280.9625,1147.0
2022-02-23 14:15:00,295.5,295.62,294.83,295.62,2216.0,281.3243,281.4385,280.6864,281.4385,2216.0
2022-02-23 14:20:00,295.59,295.7,294.88,294.95,2376.0,281.41,281.5147,280.734,280.8007,2376.0
2022-02-23 14:25:00,294.57,294.7,294.55,294.55,400.0,280.4389,280.5627,280.4198,280.4198,400.0
2022-02-23 14:30:00,294.64,294.7,294.05,294.37,2732.0,280.5055,280.5627,279.9438,280.2485,2732.0
2022-02-23 14:35:00,294.28,294.62,294.27,294.48,1989.0,280.1628,280.4865,280.1533,280.3532,1989.0
2022-02-23 14:40:00,294.18,294.18,293.53,293.88,4579.0,280.0676,280.0676,279.4488,279.782,4579.0
2022-02-23 14:45:00,293.97,294.82,293.97,294.13,2073.0,279.8677,280.6769,279.8677,280.02,2073.0
2022-02-23 14:50:00,294.35,294.57,294.05,294.43,1800.0,280.2294,280.4389,279.9438,280.3056,1800.0
2022-02-23 14:55:00,294.28,294.99,294.2,294.6,2403.0,280.1628,280.8387,280.0866,280.4675,2403.0
2022-02-23 15:00:00,294.51,294.6,293.66,293.66,2379.0,280.3818,280.4675,279.5725,279.5725,2379.0
2022-02-23 15:05:00,293.91,293.94,293.37,293.6,3405.0,279.8106,279.8391,279.2965,279.5154,3405.0
2022-02-23 15:10:00,293.69,293.79,293.33,293.79,2928.0,279.6011,279.6963,279.2584,279.6963,2928.0
2022-02-23 15:15:00,294.01,294.22,293.58,293.58,1110.0,279.9058,280.1057,279.4964,279.4964,1110.0
2022-02-23 15:20:00,293.62,294.02,293.42,293.92,4691.0,279.5345,279.9153,279.3441,279.8201,4691.0
2022-02-23 15:25:00,294.01,294.51,293.55,294.39,3223.0,279.9058,280.3818,279.4678,280.2675,3223.0
2022-02-23 15:30:00,294.12,294.29,293.64,293.75,6854.0,280.0105,280.1723,279.5535,279.6582,6854.0
2022-02-23 15:35:00,293.91,293.92,293.13,293.13,2743.0,279.8106,279.8201,279.068,279.068,2743.0
2022-02-23 15:40:00,293.02,293.24,292.61,292.62,3107.0,278.9632,279.1727,278.5729,278.5824,3107.0
2022-02-23 15:45:00,292.43,292.77,291.7,291.79,6518.0,278.4015,278.7252,277.7066,277.7923,6518.0
2022-02-23 15:50:00,291.28,292.34,291.28,291.68,7873.0,277.3067,278.3159,277.3067,277.6875,7873.0
2022-02-23 15:55:00,291.56,292.16,291.51,291.53,31466.0,277.5733,278.1445,277.5257,277.5447,31466.0
2022-02-24 09:30:00,282.17,282.91,279.26,279.79,17774.0,268.6337,269.3382,265.8633,266.3679,17774.0
2022-02-24 09:35:00,279.06,281.56,279.06,281.21,2516.0,265.6729,268.053,265.6729,267.7198,2516.0
2022-02-24 09:40:00,281.59,281.88,280.18,280.18,4012.0,268.0816,268.3577,266.7392,266.7392,4012.0
2022-02-24 09:45:00,279.75,280.95,279.74,280.85,1132.0,266.3298,267.4723,266.3203,267.3771,1132.0
2022-02-24 09:50:00,282.26,283.66,282.21,282.8,5900.0,268.7194,270.0523,268.6718,269.2335,5900.0
2022-02-24 09:55:00,282.26,282.6,281.55,281.6,2702.0,268.7194,269.0431,268.0435,268.0911,2702.0
2022-02-24 10:00:00,282.22,282.45,280.63,280.63,4233.0,268.6813,268.9003,267.1676,267.1676,4233.0
2022-02-24 10:05:00,280.56,282.3,280.15,282.25,1552.0,267.101,268.7575,266.7106,268.7099,1552.0
2022-02-24 10:10:00,281.94,283.82,281.71,283.79,3558.0,268.4148,270.2046,268.1958,270.176,3558.0
2022-02-24 10:15:00,283.64,283.76,282.4,283.76,4977.0,270.0332,270.1475,268.8527,270.1475,4977.0
2022-02-24 10:20:00,284.04,284.53,282.57,282.84,2652.0,270.414,270.8805,269.0146,269.2716,2652.0
2022-02-24 10:25:00,283.15,283.34,282.15,282.55,6112.0,269.5667,269.7476,268.6147,268.9955,6112.0
2022-02-24 10:30:00,282.01,283.55,281.94,283.54,2919.0,268.4814,269.9475,268.4148,269.938,2919.0
2022-02-24 10:35:00,282.49,282.65,281.39,282.64,1869.0,268.9384,269.0907,267.8912,269.0812,1869.0
2022-02-24 10:40:00,282.17,282.26,281.85,282.25,1127.0,268.6337,268.7194,268.3291,268.7099,1127.0
2022-02-24 10:45:00,281.94,282.96,281.62,282.96,1913.0,268.4148,269.3858,268.1101,269.3858,1913.0
2022-02-24 10:50:00,282.97,283.06,282.0,283.05,4568.0,269.3954,269.481,268.4719,269.4715,4568.0
2022-02-24 10:55:00,283.19,283.19,282.51,282.86,1371.0,269.6048,269.6048,268.9574,269.2906,1371.0
2022-02-24 11:00:00,282.49,282.87,281.56,281.89,4496.0,268.9384,269.3002,268.053,268.3672,4496.0
2022-02-24 11:05:00,282.11,283.4,281.64,283.4,2601.0,268.5766,269.8047,268.1292,269.8047,2601.0
2022-02-24 11:10:00,283.34,285.23,282.93,284.98,13307.0,269.7476,271.5469,269.3573,271.3089,13307.0
2022-02-24 11:15:00,285.02,285.43,284.17,284.49,3026.0,271.347,271.7374,270.5378,270.8424,3026.0
2022-02-24 11:20:00,284.47,284.47,282.97,283.05,2506.0,270.8234,270.8234,269.3954,269.4715,2506.0
2022-02-24 11:25:00,283.05,283.05,282.11,282.4,2119.0,269.4715,269.4715,268.5766,268.8527,2119.0
2022-02-24 11:30:00,282.97,282.98,281.43,282.34,4066.0,269.3954,269.4049,267.9292,268.7956,4066.0
2022-02-24 11:35:00,282.13,282.7,281.48,282.18,3978.0,268.5957,269.1383,267.9768,268.6433,3978.0
2022-02-24 11:40:00,282.55,282.83,281.4,281.47,2727.0,268.9955,269.2621,267.9007,267.9673,2727.0
2022-02-24 11:45:00,281.84,281.84,281.14,281.4,3202.0,268.3196,268.3196,267.6532,267.9007,3202.0
2022-02-24 11:50:00,281.4,282.52,281.4,282.51,4889.0,267.9007,268.967,267.9007,268.9574,4889.0
2022-02-24 11:55:00,282.4,282.85,281.87,282.58,5350.0,268.8527,269.2811,268.3481,269.0241,5350.0
2022-02-24 12:00:00,282.77,282.79,282.0,282.29,6616.0,269.205,269.224,268.4719,268.748,6616.0
2022-02-24 12:05:00,282.17,282.17,280.54,280.54,4621.0,268.6337,268.6337,267.0819,267.0819,4621.0
2022-02-24 12:10:00,280.91,280.91,279.61,279.61,1512.0,267.4342,267.4342,266.1966,266.1966,1512.0
2022-02-24 12:15:00,279.87,280.11,279.26,279.61,2658.0,266.4441,266.6726,265.8633,266.1966,2658.0
2022-02-24 12:20:00,279.74,279.96,279.19,279.41,3000.0,266.3203,266.5298,265.7967,266.0061,3000.0
2022-02-24 12:25:00,279.49,279.84,279.32,279.8,1461.0,266.0823,266.4155,265.9205,266.3774,1461.0
2022-02-24 12:30:00,280.19,280.4,279.52,280.38,3142.0,266.7487,266.9487,266.1109,266.9296,3142.0
2022-02-24 12:35:00,280.1,281.08,280.09,281.08,1665.0,266.663,267.596,266.6535,267.596,1665.0
2022-02-24 12:40:00,281.25,281.45,280.76,280.76,2229.0,267.7579,267.9483,267.2914,267.2914,2229.0
2022-02-24 12:45:00,280.12,280.32,280.12,280.27,700.0,266.6821,266.8725,266.6821,266.8249,700.0
2022-02-24 12:50:00,280.12,280.64,279.98,280.2,1000.0,266.6821,267.1771,266.5488,266.7582,1000.0
2022-02-24 12:55:00,280.36,280.89,279.91,279.91,1386.0,266.9106,267.4151,266.4822,266.4822,1386.0
2022-02-24 13:00:00,279.8,279.8,279.32,279.37,1916.0,266.3774,266.3774,265.9205,265.9681,1916.0
2022-02-24 13:05:00,278.91,280.54,278.91,280.17,2684.0,265.5301,267.0819,265.5301,266.7297,2684.0
2022-02-24 13:10:00,280.14,280.48,279.51,279.96,2579.0,266.7011,267.0248,266.1013,266.5298,2579.0
2022-02-24 13:15:00,280.13,280.86,280.13,280.71,733.0,266.6916,267.3866,266.6916,267.2438,733.0
2022-02-24 13:20:00,280.72,280.72,279.85,279.85,5015.0,267.2533,267.2533,266.425,266.425,5015.0
2022-02-24 13:25:00,280.02,280.08,279.57,279.63,2250.0,266.5869,266.644,266.1585,266.2156,2250.0
2022-02-24 13:30:00,279.62,280.21,279.35,279.38,4875.0,266.2061,266.7678,265.949,265.9776,4875.0
2022-02-24 13:35:00,279.38,280.84,279.38,280.61,1217.0,265.9776,267.3675,265.9776,267.1486,1217.0
2022-02-24 13:40:00,280.84,280.98,280.34,280.34,4958.0,267.3675,267.5008,266.8915,266.8915,4958.0
2022-02-24 13:45:00,279.5,281.96,279.5,281.69,2863.0,266.0918,268.4338,266.0918,268.1768,2863.0
2022-02-24 13:50:00,281.86,282.23,281.45,281.55,5371.0,268.3386,268.6909,267.9483,268.0435,5371.0
2022-02-24 13:55:00,281.52,281.54,280.28,280.62,3460.0,268.0149,268.034,266.8344,267.1581,3460.0
2022-02-24 14:00:00,280.54,280.92,279.73,280.28,4540.0,267.0819,267.4437,266.3108,266.8344,4540.0
2022-02-24 14:05:00,280.66,281.0,279.86,279.86,3877.0,267.1962,267.5199,266.4346,266.4346,3877.0
2022-02-24 14:10:00,279.71,281.23,279.71,280.76,3026.0,266.2918,267.7388,266.2918,267.2914,3026.0
2022-02-24 14:15:00,281.07,281.84,280.84,281.65,5449.0,267.5865,268.3196,267.3675,268.1387,5449.0
2022-02-24 14:20:00,281.93,282.27,281.68,281.87,2730.0,268.4053,268.7289,268.1672,268.3481,2730.0
2022-02-24 14:25:00,282.23,282.52,281.8,282.0,6042.0,268.6909,268.967,268.2815,268.4719,6042.0
2022-02-24 14:30:00,281.99,283.35,281.99,282.95,9318.0,268.4624,269.7571,268.4624,269.3763,9318.0
2022-02-24 14:35:00,283.15,283.97,283.04,283.59,24705.0,269.5667,270.3474,269.462,269.9856,24705.0
2022-02-24 14:40:00,283.58,283.77,282.94,283.53,12690.0,269.9761,270.157,269.3668,269.9285,12690.0
2022-02-24 14:45:00,283.23,284.46,283.23,284.25,3152.0,269.6429,270.8139,269.6429,270.614,3152.0
2022-02-24 14:50:00,284.14,284.29,283.0,284.04,27086.0,270.5092,270.652,269.4239,270.414,27086.0
2022-02-24 14:55:00,284.02,284.02,283.48,283.8,1854.0,270.395,270.395,269.8809,270.1855,1854.0
2022-02-24 15:00:00,283.91,284.93,283.85,284.83,5722.0,270.2903,271.2613,270.2331,271.1661,5722.0
2022-02-24 15:05:00,285.28,286.5,285.26,286.2,12343.0,271.5945,272.756,271.5755,272.4704,12343.0
2022-02-24 15:10:00,286.2,286.83,286.12,286.81,4216.0,272.4704,273.0702,272.3943,273.0512,4216.0
2022-02-24 15:15:00,286.69,286.69,286.08,286.43,5811.0,272.9369,272.9369,272.3562,272.6894,5811.0
2022-02-24 15:20:00,286.59,286.99,285.93,286.97,7513.0,272.8417,273.2225,272.2134,273.2035,7513.0
2022-02-24 15:25:00,286.74,287.4,286.22,286.71,8508.0,272.9845,273.6128,272.4895,272.9559,8508.0
2022-02-24 15:30:00,286.54,288.04,286.21,287.76,3628.0,272.7941,274.2221,272.4799,273.9556,3628.0
2022-02-24 15:35:00,288.17,289.34,288.17,289.34,2860.0,274.3459,275.4598,274.3459,275.4598,2860.0
2022-02-24 15:40:00,289.39,289.41,288.17,288.17,3426.0,275.5074,275.5264,274.3459,274.3459,3426.0
2022-02-24 15:45:00,288.12,288.97,288.1,288.39,5031.0,274.2983,275.1075,274.2793,274.5554,5031.0
2022-02-24 15:50:00,288.41,290.16,288.41,289.88,12077.0,274.5744,276.2404,274.5744,275.9739,12077.0
2022-02-24 15:55:00,289.94,289.95,288.82,289.26,43764.0,276.031,276.0405,274.9647,275.3836,43764.0
2022-02-25 09:30:00,291.1,295.12,290.95,295.12,6097.0,277.1354,280.9625,276.9925,280.9625,6097.0
2022-02-25 09:35:00,295.37,297.56,295.37,297.56,4283.0,281.2005,283.2855,281.2005,283.2855,4283.0
2022-02-25 09:40:00,296.77,298.18,295.02,295.02,9694.0,282.5334,283.8757,280.8673,280.8673,9694.0
2022-02-25 09:45:00,296.03,296.93,296.02,296.38,1909.0,281.8289,282.6857,281.8193,282.1621,1909.0
2022-02-25 09:50:00,296.63,297.15,295.63,296.45,10136.0,282.4001,282.8951,281.448,282.2287,10136.0
2022-02-25 09:55:00,296.75,298.09,296.21,296.46,6172.0,282.5143,283.79,282.0002,282.2382,6172.0
2022-02-25 10:00:00,295.71,296.5,295.28,296.06,7288.0,281.5242,282.2763,281.1148,281.8574,7288.0
2022-02-25 10:05:00,295.71,296.97,295.59,296.83,1202.0,281.5242,282.7238,281.41,282.5905,1202.0
2022-02-25 10:10:00,296.83,297.18,296.47,296.48,4702.0,282.5905,282.9237,282.2477,282.2573,4702.0
2022-02-25 10:15:00,296.83,297.09,296.06,297.09,2401.0,282.5905,282.838,281.8574,282.838,2401.0
2022-02-25 10:20:00,297.1,297.99,297.03,297.56,5469.0,282.8475,283.6948,282.7809,283.2855,5469.0
2022-02-25 10:25:00,297.21,298.4,297.21,298.35,4068.0,282.9522,284.0852,282.9522,284.0376,4068.0
2022-02-25 10:30:00,298.32,298.44,297.92,297.93,4783.0,284.009,284.1232,283.6282,283.6377,4783.0
2022-02-25 10:35:00,298.03,298.03,297.2,297.31,4027.0,283.7329,283.7329,282.9427,283.0474,4027.0
2022-02-25 10:40:00,297.42,298.31,297.42,298.31,950.0,283.1522,283.9995,283.1522,283.9995,950.0
2022-02-25 10:45:00,297.74,298.62,297.73,298.43,1550.0,283.4568,284.2946,283.4473,284.1137,1550.0
2022-02-25 10:50:00,298.11,299.5,298.11,299.0,11544.0,283.8091,285.1324,283.8091,284.6564,11544.0
2022-02-25 10:55:00,298.44,299.17,298.29,298.71,2309.0,284.1232,284.8182,283.9804,284.3803,2309.0
2022-02-25 11:00:00,298.43,298.73,298.05,298.73,935.0,284.1137,284.3993,283.7519,284.3993,935.0
2022-02-25 11:05:00,298.71,298.71,298.31,298.64,1108.0,284.3803,284.3803,283.9995,284.3136,1108.0
2022-02-25 11:10:00,298.56,299.33,298.32,299.15,3115.0,284.2375,284.9705,284.009,284.7992,3115.0
2022-02-25 11:15:00,299.47,299.54,299.05,299.47,1594.0,285.1038,285.1705,284.704,285.1038,1594.0
2022-02-25 11:20:00,299.62,299.88,299.34,299.47,6175.0,285.2466,285.4942,284.9801,285.1038,6175.0
2022-02-25 11:25:00,299.84,299.84,299.43,299.68,3676.0,285.4561,285.4561,285.0657,285.3038,3676.0
2022-02-25 11:30:00,299.39,299.99,299.22,299.99,800.0,285.0277,285.5989,284.8658,285.5989,800.0
2022-02-25 11:35:00,299.39,299.39,299.05,299.08,2200.0,285.0277,285.0277,284.704,284.7325,2200.0
2022-02-25 11:40:00,299.23,299.6,299.23,299.26,1325.0,284.8753,285.2276,284.8753,284.9039,1325.0
2022-02-25 11:45:00,299.43,299.96,299.43,299.96,1330.0,285.0657,285.5703,285.0657,285.5703,1330.0
2022-02-25 11:50:00,300.28,300.42,300.12,300.42,444.0,285.875,286.0083,285.7226,286.0083,444.0
2022-02-25 11:55:00,301.31,301.49,301.11,301.49,487.0,286.8556,287.0269,286.6652,287.0269,487.0
2022-02-25 12:00:00,301.51,301.73,301.27,301.44,2072.0,287.046,287.2554,286.8175,286.9793,2072.0
2022-02-25 12:05:00,301.37,301.48,301.24,301.41,3304.0,286.9127,287.0174,286.7889,286.9508,3304.0
2022-02-25 12:10:00,301.26,301.51,301.08,301.19,1287.0,286.808,287.046,286.6366,286.7413,1287.0
2022-02-25 12:15:00,301.31,302.33,301.31,302.33,2081.0,286.8556,287.8266,286.8556,287.8266,2081.0
2022-02-25 12:20:00,302.06,302.23,301.51,301.82,4049.0,287.5696,287.7314,287.046,287.3411,4049.0
2022-02-25 12:25:00,301.78,301.96,301.71,301.75,1810.0,287.303,287.4744,287.2364,287.2745,1810.0
2022-02-25 12:30:00,301.85,302.17,301.58,302.09,5674.0,287.3697,287.6743,287.1126,287.5981,5674.0
2022-02-25 12:35:00,301.89,301.89,301.37,301.4,1400.0,287.4077,287.4077,286.9127,286.9412,1400.0
2022-02-25 12:40:00,301.65,301.96,301.45,301.96,1439.0,287.1792,287.4744,286.9888,287.4744,1439.0
2022-02-25 12:45:00,301.93,302.16,301.77,302.16,3199.0,287.4458,287.6648,287.2935,287.6648,3199.0
2022-02-25 12:50:00,301.9,302.28,301.9,301.93,2022.0,287.4173,287.779,287.4173,287.4458,2022.0
2022-02-25 12:55:00,301.67,301.8,301.39,301.62,2502.0,287.1983,287.3221,286.9317,287.1507,2502.0
2022-02-25 13:00:00,301.8,302.29,301.79,301.8,1507.0,287.3221,287.7885,287.3125,287.3221,1507.0
2022-02-25 13:05:00,301.62,301.62,301.26,301.28,3348.0,287.1507,287.1507,286.808,286.827,3348.0
2022-02-25 13:10:00,301.23,301.77,300.9,301.77,4611.0,286.7794,287.2935,286.4652,287.2935,4611.0
2022-02-25 13:15:00,301.62,302.37,301.34,302.37,2721.0,287.1507,287.8647,286.8841,287.8647,2721.0
2022-02-25 13:20:00,302.17,302.17,301.73,301.81,600.0,287.6743,287.6743,287.2554,287.3316,600.0
2022-02-25 13:25:00,302.06,302.98,302.06,302.28,1407.0,287.5696,288.4454,287.5696,287.779,1407.0
2022-02-25 13:30:00,302.31,302.93,302.27,302.93,1819.0,287.8076,288.3978,287.7695,288.3978,1819.0
2022-02-25 13:35:00,302.73,302.83,302.07,302.57,3237.0,288.2074,288.3026,287.5791,288.0551,3237.0
2022-02-25 13:40:00,302.38,302.99,302.38,302.99,1160.0,287.8742,288.455,287.8742,288.455,1160.0
2022-02-25 13:45:00,303.07,303.22,302.81,303.22,1868.0,288.5311,288.6739,288.2836,288.6739,1868.0
2022-02-25 13:50:00,302.99,303.3,302.93,302.95,1734.0,288.455,288.7501,288.3978,288.4169,1734.0
2022-02-25 13:55:00,302.25,302.32,302.08,302.08,500.0,287.7505,287.8171,287.5886,287.5886,500.0
2022-02-25 14:00:00,302.11,302.32,301.94,302.32,1594.0,287.6172,287.8171,287.4553,287.8171,1594.0
2022-02-25 14:05:00,302.08,302.08,301.5,301.51,1577.0,287.5886,287.5886,287.0364,287.046,1577.0
2022-02-25 14:10:00,301.77,301.8,301.22,301.62,3761.0,287.2935,287.3221,286.7699,287.1507,3761.0
2022-02-25 14:15:00,301.72,302.07,301.7,301.9,4008.0,287.2459,287.5791,287.2268,287.4173,4008.0
2022-02-25 14:20:00,302.05,302.2,301.89,302.16,1960.0,287.5601,287.7029,287.4077,287.6648,1960.0
2022-02-25 14:25:00,302.28,302.69,302.26,302.62,3075.0,287.779,288.1694,287.76,288.1027,3075.0
2022-02-25 14:30:00,302.6,302.62,301.37,301.37,2000.0,288.0837,288.1027,286.9127,286.9127,2000.0
2022-02-25 14:35:00,301.51,301.87,301.5,301.5,1300.0,287.046,287.3887,287.0364,287.0364,1300.0
2022-02-25 14:40:00,301.75,301.9,301.34,301.9,5531.0,287.2745,287.4173,286.8841,287.4173,5531.0
2022-02-25 14:45:00,301.44,301.97,301.44,301.46,1349.0,286.9793,287.4839,286.9793,286.9984,1349.0
2022-02-25 14:50:00,301.35,301.4,300.67,301.06,2412.0,286.8936,286.9412,286.2463,286.6176,2412.0
2022-02-25 14:55:00,301.2,301.91,301.01,301.63,3344.0,286.7508,287.4268,286.57,287.1602,3344.0
2022-02-25 15:00:00,301.82,301.82,300.85,301.18,3491.0,287.3411,287.3411,286.4176,286.7318,3491.0
2022-02-25 15:05:00,301.25,301.72,301.07,301.7,4427.0,286.7984,287.2459,286.6271,287.2268,4427.0
2022-02-25 15:10:00,301.82,301.91,301.34,301.9,1717.0,287.3411,287.4268,286.8841,287.4173,1717.0
2022-02-25 15:15:00,301.84,302.36,301.78,302.34,3919.0,287.3601,287.8552,287.303,287.8361,3919.0
2022-02-25 15:20:00,302.52,302.91,302.33,302.71,7738.0,288.0075,288.3788,287.8266,288.1884,7738.0
2022-02-25 15:25:00,302.69,302.73,302.02,302.02,6296.0,288.1694,288.2074,287.5315,287.5315,6296.0
2022-02-25 15:30:00,301.94,302.45,301.94,301.97,5959.0,287.4553,287.9409,287.4553,287.4839,5959.0
2022-02-25 15:35:00,301.81,302.37,301.52,302.35,8268.0,287.3316,287.8647,287.0555,287.8457,8268.0
2022-02-25 15:40:00,302.41,303.35,302.25,302.72,5637.0,287.9028,288.7977,287.7505,288.1979,5637.0
2022-02-25 15:45:00,302.87,303.24,302.28,302.44,8678.0,288.3407,288.693,287.779,287.9314,8678.0
2022-02-25 15:50:00,302.6,303.47,302.6,302.99,9345.0,288.0837,288.9119,288.0837,288.455,9345.0
2022-02-25 15:55:00,302.73,303.17,302.64,302.71,21897.0,288.2074,288.6263,288.1218,288.1884,21897.0
2022-02-28 09:30:00,293.45,294.64,292.32,294.63,10729.0,279.3726,280.5055,278.2968,280.496,10729.0
2022-02-28 09:35:00,295.0,297.11,294.99,296.47,1254.0,280.8483,282.857,280.8387,282.2477,1254.0
2022-02-28 09:40:00,296.58,297.11,294.46,297.11,2175.0,282.3525,282.857,280.3342,282.857,2175.0
2022-02-28 09:45:00,296.39,296.39,294.67,295.63,1113.0,282.1716,282.1716,280.5341,281.448,1113.0
2022-02-28 09:50:00,296.07,297.42,296.07,296.72,6475.0,281.8669,283.1522,281.8669,282.4857,6475.0
2022-02-28 09:55:00,296.72,297.57,296.67,297.55,5826.0,282.4857,283.295,282.4381,283.2759,5826.0
2022-02-28 10:00:00,297.55,298.12,297.24,297.83,9805.0,283.2759,283.8186,282.9808,283.5425,9805.0
2022-02-28 10:05:00,297.56,298.69,297.55,297.92,6965.0,283.2855,284.3612,283.2759,283.6282,6965.0
2022-02-28 10:10:00,297.57,298.33,297.37,297.93,3024.0,283.295,284.0185,283.1046,283.6377,3024.0
2022-02-28 10:15:00,298.35,298.68,297.11,297.15,3312.0,284.0376,284.3517,282.857,282.8951,3312.0
2022-02-28 10:20:00,297.41,298.25,297.34,297.87,2268.0,283.1426,283.9424,283.076,283.5806,2268.0
2022-02-28 10:25:00,298.08,298.56,297.8,298.17,2781.0,283.7805,284.2375,283.5139,283.8662,2781.0
2022-02-28 10:30:00,298.37,299.85,298.17,299.0,4641.0,284.0566,285.4656,283.8662,284.6564,4641.0
2022-02-28 10:35:00,298.7,300.5,298.7,300.5,3536.0,284.3708,286.0844,284.3708,286.0844,3536.0
2022-02-28 10:40:00,300.88,300.95,300.55,300.6,1862.0,286.4462,286.5128,286.132,286.1796,1862.0
2022-02-28 10:45:00,300.74,300.9,300.26,300.26,2076.0,286.3129,286.4652,285.8559,285.8559,2076.0
2022-02-28 10:50:00,300.49,300.58,300.13,300.26,2239.0,286.0749,286.1606,285.7322,285.8559,2239.0
2022-02-28 10:55:00,299.98,300.46,299.98,300.37,1466.0,285.5894,286.0463,285.5894,285.9607,1466.0
2022-02-28 11:00:00,300.49,300.9,300.37,300.8,2769.0,286.0749,286.4652,285.9607,286.37,2769.0
2022-02-28 11:05:00,300.86,300.86,300.4,300.64,1602.0,286.4271,286.4271,285.9892,286.2177,1602.0
2022-02-28 11:10:00,300.52,301.29,300.29,300.87,2361.0,286.1035,286.8365,285.8845,286.4367,2361.0
2022-02-28 11:15:00,301.19,301.67,300.89,301.38,1132.0,286.7413,287.1983,286.4557,286.9222,1132.0
2022-02-28 11:20:00,301.54,302.21,301.53,302.21,603.0,287.0745,287.7124,287.065,287.7124,603.0
2022-02-28 11:25:00,302.36,302.72,302.1,302.33,2109.0,287.8552,288.1979,287.6077,287.8266,2109.0
2022-02-28 11:30:00,302.78,303.15,302.47,302.47,857.0,288.255,288.6073,287.9599,287.9599,857.0
2022-02-28 11:35:00,302.28,302.38,301.78,301.78,1004.0,287.779,287.8742,287.303,287.303,1004.0
2022-02-28 11:40:00,301.84,301.86,301.52,301.86,300.0,287.3601,287.3792,287.0555,287.3792,300.0
2022-02-28 11:45:00,301.69,301.81,301.1,301.34,1397.0,287.2173,287.3316,286.6556,286.8841,1397.0
2022-02-28 11:50:00,301.39,301.57,301.02,301.21,1798.0,286.9317,287.1031,286.5795,286.7604,1798.0
2022-02-28 11:55:00,301.54,302.48,301.53,302.26,1794.0,287.0745,287.9694,287.065,287.76,1794.0
2022-02-28 12:00:00,302.32,302.55,301.99,301.99,2431.0,287.8171,288.0361,287.5029,287.5029,2431.0
2022-02-28 12:05:00,302.06,302.07,301.02,301.03,2809.0,287.5696,287.5791,286.5795,286.589,2809.0
2022-02-28 12:10:00,300.8,300.96,300.47,300.47,2084.0,286.37,286.5223,286.0559,286.0559,2084.0
2022-02-28 12:15:00,299.97,300.23,299.86,300.23,1514.0,285.5798,285.8274,285.4751,285.8274,1514.0
2022-02-28 12:20:00,300.45,300.61,299.96,299.98,1314.0,286.0368,286.1891,285.5703,285.5894,1314.0
2022-02-28 12:25:00,300.37,300.37,300.37,300.37,300.0,285.9607,285.9607,285.9607,285.9607,300.0
2022-02-28 12:30:00,300.15,300.43,299.9,299.9,2136.0,285.7512,286.0178,285.5132,285.5132,2136.0
2022-02-28 12:35:00,300.06,300.27,299.81,299.81,1177.0,285.6655,285.8654,285.4275,285.4275,1177.0
2022-02-28 12:40:00,299.7,299.82,299.46,299.61,1057.0,285.3228,285.437,285.0943,285.2371,1057.0
2022-02-28 12:45:00,299.03,299.33,298.83,299.32,987.0,284.6849,284.9705,284.4945,284.961,987.0
2022-02-28 12:50:00,299.44,299.47,298.23,298.7,2318.0,285.0753,285.1038,283.9233,284.3708,2318.0
2022-02-28 12:55:00,298.89,298.89,298.77,298.77,300.0,284.5517,284.5517,284.4374,284.4374,300.0
2022-02-28 13:00:00,298.88,299.31,298.88,299.25,1958.0,284.5421,284.9515,284.5421,284.8944,1958.0
2022-02-28 13:05:00,299.47,299.98,299.4,299.98,1000.0,285.1038,285.5894,285.0372,285.5894,1000.0
2022-02-28 13:10:00,299.91,300.65,299.91,300.6,3723.0,285.5227,286.2272,285.5227,286.1796,3723.0
2022-02-28 13:15:00,300.4,300.4,299.17,299.18,6396.0,285.9892,285.9892,284.8182,284.8277,6396.0
2022-02-28 13:20:00,299.28,299.28,298.6,298.77,418.0,284.9229,284.9229,284.2756,284.4374,418.0
2022-02-28 13:25:00,298.83,299.25,298.81,299.07,2199.0,284.4945,284.8944,284.4755,284.723,2199.0
2022-02-28 13:30:00,299.24,299.32,298.57,298.81,3108.0,284.8849,284.961,284.247,284.4755,3108.0
2022-02-28 13:35:00,298.81,299.0,298.55,298.69,1895.0,284.4755,284.6564,284.228,284.3612,1895.0
2022-02-28 13:40:00,298.53,298.97,298.22,298.45,2100.0,284.2089,284.6278,283.9138,284.1328,2100.0
2022-02-28 13:45:00,298.44,298.56,297.51,297.96,10151.0,284.1232,284.2375,283.2379,283.6663,10151.0
2022-02-28 13:50:00,297.65,298.71,297.64,298.33,6527.0,283.3711,284.3803,283.3616,284.0185,6527.0
2022-02-28 13:55:00,298.17,298.68,298.16,298.68,1860.0,283.8662,284.3517,283.8567,284.3517,1860.0
2022-02-28 14:00:00,298.56,298.56,296.23,296.38,8352.0,284.2375,284.2375,282.0193,282.1621,8352.0
2022-02-28 14:05:00,296.3,296.62,296.25,296.27,3731.0,282.0859,282.3905,282.0383,282.0573,3731.0
2022-02-28 14:10:00,295.42,295.96,295.11,295.96,4366.0,281.2481,281.7622,280.953,281.7622,4366.0
2022-02-28 14:15:00,296.13,296.64,295.96,296.64,2710.0,281.9241,282.4096,281.7622,282.4096,2710.0
2022-02-28 14:20:00,296.65,296.65,295.92,295.99,1494.0,282.4191,282.4191,281.7241,281.7908,1494.0
2022-02-28 14:25:00,296.06,296.06,295.56,295.83,1339.0,281.8574,281.8574,281.3814,281.6384,1339.0
2022-02-28 14:30:00,295.35,295.91,295.35,295.75,1541.0,281.1815,281.7146,281.1815,281.5623,1541.0
2022-02-28 14:35:00,295.87,296.37,295.86,296.16,2323.0,281.6765,282.1525,281.667,281.9526,2323.0
2022-02-28 14:40:00,296.24,297.63,296.24,297.56,1794.0,282.0288,283.3521,282.0288,283.2855,1794.0
2022-02-28 14:45:00,297.84,297.85,297.22,297.39,1733.0,283.552,283.5615,282.9618,283.1236,1733.0
2022-02-28 14:50:00,297.46,297.65,297.27,297.47,1498.0,283.1903,283.3711,283.0094,283.1998,1498.0
2022-02-28 14:55:00,297.68,297.78,296.99,296.99,1488.0,283.3997,283.4949,282.7428,282.7428,1488.0
2022-02-28 15:00:00,296.8,297.05,296.65,296.65,1127.0,282.5619,282.7999,282.4191,282.4191,1127.0
2022-02-28 15:05:00,296.6,296.91,296.22,296.91,2344.0,282.3715,282.6666,282.0097,282.6666,2344.0
2022-02-28 15:10:00,297.04,297.05,296.34,296.53,2912.0,282.7904,282.7999,282.124,282.3049,2912.0
2022-02-28 15:15:00,296.59,297.26,296.59,297.09,1500.0,282.362,282.9998,282.362,282.838,1500.0
2022-02-28 15:20:00,297.11,297.93,297.11,297.88,6494.0,282.857,283.6377,282.857,283.5901,6494.0
2022-02-28 15:25:00,297.73,298.55,297.65,298.17,12036.0,283.4473,284.228,283.3711,283.8662,12036.0
2022-02-28 15:30:00,297.83,297.83,296.92,296.93,2509.0,283.5425,283.5425,282.6762,282.6857,2509.0
2022-02-28 15:35:00,296.77,296.77,296.34,296.57,1620.0,282.5334,282.5334,282.124,282.3429,1620.0
2022-02-28 15:40:00,296.78,297.78,296.76,297.77,5542.0,282.5429,283.4949,282.5238,283.4854,5542.0
2022-02-28 15:45:00,298.13,299.42,297.93,299.39,12195.0,283.8281,285.0562,283.6377,285.0277,12195.0
2022-02-28 15:50:00,299.47,300.44,299.07,299.71,15976.0,285.1038,286.0273,284.723,285.3323,15976.0
2022-02-28 15:55:00,299.81,300.57,299.63,299.68,45584.0,285.4275,286.1511,285.2562,285.3038,45584.0
2022-03-01 09:30:00,294.45,296.2,294.45,295.58,8840.0,280.3246,281.9907,280.3246,281.4004,8840.0
2022-03-01 09:35:00,295.62,295.89,294.53,294.89,3166.0,281.4385,281.6956,280.4008,280.7435,3166.0
2022-03-01 09:40:00,293.49,293.49,292.22,292.68,3497.0,279.4107,279.4107,278.2016,278.6396,3497.0
2022-03-01 09:45:00,292.75,293.63,291.73,292.61,1634.0,278.7062,279.544,277.7351,278.5729,1634.0
2022-03-01 09:50:00,292.18,292.18,288.9,288.9,6056.0,278.1635,278.1635,275.0409,275.0409,6056.0
2022-03-01 09:55:00,289.36,289.54,287.49,287.63,23811.0,275.4788,275.6502,273.6985,273.8318,23811.0
2022-03-01 10:00:00,287.82,288.73,286.06,286.75,15878.0,274.0127,274.879,272.3371,272.994,15878.0
2022-03-01 10:05:00,286.76,287.24,285.9,286.0,4604.0,273.0036,273.4605,272.1848,272.28,4604.0
2022-03-01 10:10:00,285.72,285.85,284.83,284.83,6339.0,272.0134,272.1372,271.1661,271.1661,6339.0
2022-03-01 10:15:00,284.97,285.11,283.96,284.79,5866.0,271.2994,271.4327,270.3379,271.1281,5866.0
2022-03-01 10:20:00,285.24,285.92,284.09,284.66,4531.0,271.5565,272.2038,270.4616,271.0043,4531.0
2022-03-01 10:25:00,284.61,285.38,284.61,285.21,2675.0,270.9567,271.6898,270.9567,271.5279,2675.0
2022-03-01 10:30:00,285.26,285.83,284.63,284.63,2906.0,271.5755,272.1182,270.9757,270.9757,2906.0
2022-03-01 10:35:00,284.88,284.88,283.82,284.06,3650.0,271.2137,271.2137,270.2046,270.4331,3650.0
2022-03-01 10:40:00,283.67,283.74,282.78,283.23,9049.0,270.0618,270.1284,269.2145,269.6429,9049.0
2022-03-01 10:45:00,283.12,284.59,282.81,284.33,3835.0,269.5382,270.9377,269.243,270.6901,3835.0
2022-03-01 10:50:00,284.55,285.4,284.42,285.18,1811.0,270.8996,271.7088,270.7758,271.4993,1811.0
2022-03-01 10:55:00,284.99,284.99,283.96,283.96,1474.0,271.3185,271.3185,270.3379,270.3379,1474.0
2022-03-01 11:00:00,283.87,285.29,283.87,285.24,1216.0,270.2522,271.6041,270.2522,271.5565,1216.0
2022-03-01 11:05:00,285.24,285.33,284.38,284.63,4604.0,271.5565,271.6422,270.7377,270.9757,4604.0
2022-03-01 11:10:00,284.71,284.82,284.37,284.51,3127.0,271.0519,271.1566,270.7282,270.8615,3127.0
2022-03-01 11:15:00,283.81,283.97,283.19,283.19,3819.0,270.1951,270.3474,269.6048,269.6048,3819.0
2022-03-01 11:20:00,282.47,283.44,282.25,283.43,11989.0,268.9194,269.8428,268.7099,269.8333,11989.0
2022-03-01 11:25:00,283.59,284.07,283.34,283.35,4022.0,269.9856,270.4426,269.7476,269.7571,4022.0
2022-03-01 11:30:00,283.79,283.79,282.52,282.8,3424.0,270.176,270.176,268.967,269.2335,3424.0
2022-03-01 11:35:00,282.49,282.68,282.37,282.66,1630.0,268.9384,269.1193,268.8241,269.1002,1630.0
2022-03-01 11:40:00,282.91,282.91,281.72,281.88,6193.0,269.3382,269.3382,268.2053,268.3577,6193.0
2022-03-01 11:45:00,281.74,281.74,279.54,280.06,6163.0,268.2244,268.2244,266.1299,266.625,6163.0
2022-03-01 11:50:00,280.31,280.31,279.61,280.04,7025.0,266.863,266.863,266.1966,266.6059,7025.0
2022-03-01 11:55:00,280.01,280.27,279.36,279.93,1801.0,266.5774,266.8249,265.9585,266.5012,1801.0
2022-03-01 12:00:00,280.04,280.16,279.22,279.45,5080.0,266.6059,266.7202,265.8253,266.0442,5080.0
2022-03-01 12:05:00,279.64,279.89,279.07,279.3,5106.0,266.2251,266.4631,265.6825,265.9014,5106.0
2022-03-01 12:10:00,279.28,280.59,279.13,280.59,6953.0,265.8824,267.1295,265.7396,267.1295,6953.0
2022-03-01 12:15:00,280.16,281.59,279.99,280.91,5343.0,266.7202,268.0816,266.5583,267.4342,5343.0
2022-03-01 12:20:00,280.71,280.88,280.18,280.88,3182.0,267.2438,267.4056,266.7392,267.4056,3182.0
2022-03-01 12:25:00,280.56,281.11,280.45,280.96,2446.0,267.101,267.6246,266.9963,267.4818,2446.0
2022-03-01 12:30:00,280.96,281.71,280.77,280.85,3068.0,267.4818,268.1958,267.3009,267.3771,3068.0
2022-03-01 12:35:00,281.03,281.03,279.93,280.1,4678.0,267.5484,267.5484,266.5012,266.663,4678.0
2022-03-01 12:40:00,280.2,280.3,279.92,280.26,1461.0,266.7582,266.8535,266.4917,266.8154,1461.0
2022-03-01 12:45:00,280.37,280.63,280.07,280.63,1373.0,266.9201,267.1676,266.6345,267.1676,1373.0
2022-03-01 12:50:00,280.57,280.94,280.29,280.53,1586.0,267.1105,267.4627,266.8439,267.0724,1586.0
2022-03-01 12:55:00,280.57,281.05,280.27,281.05,1940.0,267.1105,267.5675,266.8249,267.5675,1940.0
2022-03-01 13:00:00,280.8,281.38,280.5,280.63,5064.0,267.3295,267.8816,267.0439,267.1676,5064.0
2022-03-01 13:05:00,280.5,280.5,279.79,280.13,5223.0,267.0439,267.0439,266.3679,266.6916,5223.0
2022-03-01 13:10:00,280.1,280.1,278.98,279.31,5741.0,266.663,266.663,265.5968,265.9109,5741.0
2022-03-01 13:15:00,279.39,279.4,278.58,278.72,5324.0,265.9871,265.9966,265.216,265.3492,5324.0
2022-03-01 13:20:00,279.04,279.08,278.28,278.29,7136.0,265.6539,265.692,264.9304,264.9399,7136.0
2022-03-01 13:25:00,278.27,278.27,277.9,278.16,4798.0,264.9208,264.9208,264.5686,264.8161,4798.0
2022-03-01 13:30:00,278.41,278.5,277.7,278.15,4532.0,265.0541,265.1398,264.3782,264.8066,4532.0
2022-03-01 13:35:00,278.0,278.85,278.0,278.53,8208.0,264.6638,265.473,264.6638,265.1684,8208.0
2022-03-01 13:40:00,278.53,278.56,277.57,277.97,15585.0,265.1684,265.1969,264.2544,264.6352,15585.0
2022-03-01 13:45:00,278.07,278.56,277.48,277.83,8737.0,264.7304,265.1969,264.1687,264.5019,8737.0
2022-03-01 13:50:00,277.62,278.8,277.43,278.61,4020.0,264.302,265.4254,264.1211,265.2445,4020.0
2022-03-01 13:55:00,278.32,278.78,278.32,278.54,1724.0,264.9684,265.4064,264.9684,265.1779,1724.0
2022-03-01 14:00:00,278.67,279.07,278.29,278.93,19058.0,265.3016,265.6825,264.9399,265.5492,19058.0
2022-03-01 14:05:00,278.88,279.13,277.99,277.99,5910.0,265.5016,265.7396,264.6543,264.6543,5910.0
2022-03-01 14:10:00,278.07,278.35,277.76,278.2,10128.0,264.7304,264.997,264.4353,264.8542,10128.0
2022-03-01 14:15:00,278.64,278.93,277.67,278.93,4048.0,265.2731,265.5492,264.3496,265.5492,4048.0
2022-03-01 14:20:00,278.73,280.18,278.44,280.18,3249.0,265.3588,266.7392,265.0827,266.7392,3249.0
2022-03-01 14:25:00,280.22,280.44,279.84,280.2,3800.0,266.7773,266.9867,266.4155,266.7582,3800.0
2022-03-01 14:30:00,280.21,280.43,280.15,280.43,2849.0,266.7678,266.9772,266.7106,266.9772,2849.0
2022-03-01 14:35:00,280.48,281.47,280.36,281.3,3251.0,267.0248,267.9673,266.9106,267.8055,3251.0
2022-03-01 14:40:00,281.34,281.81,281.23,281.58,6038.0,267.8436,268.291,267.7388,268.072,6038.0
2022-03-01 14:45:00,281.34,281.47,280.75,280.75,2936.0,267.8436,267.9673,267.2819,267.2819,2936.0
2022-03-01 14:50:00,280.7,280.7,279.91,279.91,6316.0,267.2343,267.2343,266.4822,266.4822,6316.0
2022-03-01 14:55:00,280.02,280.44,279.41,279.69,5134.0,266.5869,266.9867,266.0061,266.2727,5134.0
2022-03-01 15:00:00,279.51,281.12,279.5,281.12,4682.0,266.1013,267.6341,266.0918,267.6341,4682.0
2022-03-01 15:05:00,281.79,281.86,280.85,281.26,5929.0,268.272,268.3386,267.3771,267.7674,5929.0
2022-03-01 15:10:00,281.39,281.39,280.26,280.64,5444.0,267.8912,267.8912,266.8154,267.1771,5444.0
2022-03-01 15:15:00,280.8,280.8,279.73,279.74,7113.0,267.3295,267.3295,266.3108,266.3203,7113.0
2022-03-01 15:20:00,279.87,280.25,279.73,280.25,4073.0,266.4441,266.8058,266.3108,266.8058,4073.0
2022-03-01 15:25:00,280.25,280.47,279.86,279.97,8228.0,266.8058,267.0153,266.4346,266.5393,8228.0
2022-03-01 15:30:00,279.68,280.47,279.2,280.32,16843.0,266.2632,267.0153,265.8062,266.8725,16843.0
2022-03-01 15:35:00,280.32,280.41,279.82,279.98,8222.0,266.8725,266.9582,266.3965,266.5488,8222.0
2022-03-01 15:40:00,279.86,280.46,279.19,279.2,7937.0,266.4346,267.0058,265.7967,265.8062,7937.0
2022-03-01 15:45:00,279.03,279.23,278.53,278.53,15057.0,265.6444,265.8348,265.1684,265.1684,15057.0
2022-03-01 15:50:00,278.39,279.07,277.54,278.87,18148.0,265.0351,265.6825,264.2259,265.492,18148.0
2022-03-01 15:55:00,278.72,279.71,278.28,279.2,42076.0,265.3492,266.2918,264.9304,265.8062,42076.0
2022-03-02 09:30:00,281.84,285.5,281.84,284.63,10218.0,268.3196,271.804,268.3196,270.9757,10218.0
2022-03-02 09:35:00,285.36,285.37,284.01,284.74,2138.0,271.6707,271.6802,270.3855,271.0805,2138.0
2022-03-02 09:40:00,285.12,286.37,285.07,285.71,5587.0,271.4422,272.6323,271.3946,272.0039,5587.0
2022-03-02 09:45:00,286.0,286.84,286.0,286.4,1853.0,272.28,273.0797,272.28,272.6608,1853.0
2022-03-02 09:50:00,286.0,286.63,285.53,286.63,4766.0,272.28,272.8798,271.8326,272.8798,4766.0
2022-03-02 09:55:00,286.7,287.38,286.15,286.77,7027.0,272.9464,273.5938,272.4228,273.0131,7027.0
2022-03-02 10:00:00,286.84,287.43,286.8,286.96,4534.0,273.0797,273.6414,273.0416,273.194,4534.0
2022-03-02 10:05:00,287.14,287.14,284.88,284.88,2816.0,273.3653,273.3653,271.2137,271.2137,2816.0
2022-03-02 10:10:00,285.33,285.33,283.8,283.87,7683.0,271.6422,271.6422,270.1855,270.2522,7683.0
2022-03-02 10:15:00,283.69,284.96,283.6,284.96,5001.0,270.0808,271.2899,269.9951,271.2899,5001.0
2022-03-02 10:20:00,284.96,285.48,284.96,285.07,3106.0,271.2899,271.785,271.2899,271.3946,3106.0
2022-03-02 10:25:00,284.94,286.88,284.78,286.86,4885.0,271.2709,273.1178,271.1185,273.0988,4885.0
2022-03-02 10:30:00,286.8,287.2,286.14,286.91,2023.0,273.0416,273.4224,272.4133,273.1464,2023.0
2022-03-02 10:35:00,286.9,288.35,286.89,288.0,4607.0,273.1368,274.5173,273.1273,274.1841,4607.0
2022-03-02 10:40:00,288.12,288.26,287.47,287.48,930.0,274.2983,274.4316,273.6795,273.689,930.0
2022-03-02 10:45:00,287.85,287.85,286.96,287.61,2924.0,274.0413,274.0413,273.194,273.8128,2924.0
2022-03-02 10:50:00,287.63,287.63,286.82,286.82,1355.0,273.8318,273.8318,273.0607,273.0607,1355.0
2022-03-02 10:55:00,286.72,287.58,286.72,287.36,2571.0,272.9655,273.7842,272.9655,273.5748,2571.0
2022-03-02 11:00:00,287.17,289.0,286.42,288.64,3453.0,273.3939,275.1361,272.6799,274.7934,3453.0
2022-03-02 11:05:00,288.54,289.03,288.23,288.99,1481.0,274.6982,275.1647,274.403,275.1266,1481.0
2022-03-02 11:10:00,288.89,289.0,288.61,289.0,811.0,275.0314,275.1361,274.7648,275.1361,811.0
2022-03-02 11:15:00,289.12,289.45,288.72,289.04,6390.0,275.2503,275.5645,274.8695,275.1742,6390.0
2022-03-02 11:20:00,288.93,289.27,288.72,288.87,2225.0,275.0695,275.3931,274.8695,275.0123,2225.0
2022-03-02 11:25:00,289.08,289.81,288.99,289.48,2773.0,275.2123,275.9072,275.1266,275.5931,2773.0
2022-03-02 11:30:00,289.63,291.31,289.63,291.0,5694.0,275.7359,277.3353,275.7359,277.0401,5694.0
2022-03-02 11:35:00,290.91,291.37,290.22,291.37,4296.0,276.9545,277.3924,276.2976,277.3924,4296.0
2022-03-02 11:40:00,291.53,291.53,290.64,290.64,1262.0,277.5447,277.5447,276.6974,276.6974,1262.0
2022-03-02 11:45:00,290.79,291.19,290.72,290.87,4579.0,276.8402,277.221,276.7736,276.9164,4579.0
2022-03-02 11:50:00,290.57,290.92,290.17,290.28,1762.0,276.6308,276.964,276.25,276.3547,1762.0
2022-03-02 11:55:00,290.25,291.06,290.24,290.82,3796.0,276.3261,277.0973,276.3166,276.8688,3796.0
2022-03-02 12:00:00,290.71,291.41,290.71,291.21,1463.0,276.7641,277.4305,276.7641,277.2401,1463.0
2022-03-02 12:05:00,290.55,291.06,290.55,291.06,743.0,276.6117,277.0973,276.6117,277.0973,743.0
2022-03-02 12:10:00,291.22,291.5,290.46,290.86,2114.0,277.2496,277.5162,276.5261,276.9069,2114.0
2022-03-02 12:15:00,291.08,291.09,290.63,290.63,2481.0,277.1163,277.1258,276.6879,276.6879,2481.0
2022-03-02 12:20:00,290.65,290.77,290.4,290.6,3694.0,276.7069,276.8212,276.4689,276.6593,3694.0
2022-03-02 12:25:00,290.78,291.31,290.11,291.31,1870.0,276.8307,277.3353,276.1928,277.3353,1870.0
2022-03-02 12:30:00,291.31,291.64,291.31,291.54,5655.0,277.3353,277.6494,277.3353,277.5542,5655.0
2022-03-02 12:35:00,291.38,291.64,291.14,291.64,3434.0,277.4019,277.6494,277.1734,277.6494,3434.0
2022-03-02 12:40:00,291.44,292.02,291.29,291.98,8448.0,277.459,278.0112,277.3162,277.9731,8448.0
2022-03-02 12:45:00,292.05,292.36,291.7,292.19,15912.0,278.0398,278.3349,277.7066,278.1731,15912.0
2022-03-02 12:50:00,292.11,292.11,291.4,292.03,1811.0,278.0969,278.0969,277.421,278.0207,1811.0
2022-03-02 12:55:00,291.84,292.79,291.82,292.79,4615.0,277.8399,278.7443,277.8208,278.7443,4615.0
2022-03-02 13:00:00,292.79,293.11,292.7,292.86,1286.0,278.7443,279.0489,278.6586,278.8109,1286.0
2022-03-02 13:05:00,292.8,293.06,292.78,292.78,3180.0,278.7538,279.0013,278.7348,278.7348,3180.0
2022-03-02 13:10:00,292.85,292.92,292.6,292.7,7462.0,278.8014,278.868,278.5634,278.6586,7462.0
2022-03-02 13:15:00,292.91,293.09,292.52,292.52,2398.0,278.8585,279.0299,278.4872,278.4872,2398.0
2022-03-02 13:20:00,292.64,293.2,292.59,292.66,4558.0,278.6015,279.1346,278.5539,278.6205,4558.0
2022-03-02 13:25:00,292.66,293.0,292.65,292.72,4092.0,278.6205,278.9442,278.611,278.6776,4092.0
2022-03-02 13:30:00,292.89,293.43,292.89,293.18,3685.0,278.8395,279.3536,278.8395,279.1156,3685.0
2022-03-02 13:35:00,293.15,293.18,292.77,293.14,6697.0,279.087,279.1156,278.7252,279.0775,6697.0
2022-03-02 13:40:00,292.76,292.97,292.35,292.41,2687.0,278.7157,278.9156,278.3254,278.3825,2687.0
2022-03-02 13:45:00,292.71,292.71,291.73,291.73,2729.0,278.6681,278.6681,277.7351,277.7351,2729.0
2022-03-02 13:50:00,292.0,292.1,291.92,291.93,901.0,277.9922,278.0874,277.916,277.9255,901.0
2022-03-02 13:55:00,291.84,292.22,291.44,291.44,2762.0,277.8399,278.2016,277.459,277.459,2762.0
2022-03-02 14:00:00,291.5,291.5,290.99,291.11,3745.0,277.5162,277.5162,277.0306,277.1449,3745.0
2022-03-02 14:05:00,291.21,291.49,291.21,291.22,1760.0,277.2401,277.5066,277.2401,277.2496,1760.0
2022-03-02 14:10:00,291.22,291.47,291.0,291.02,2783.0,277.2496,277.4876,277.0401,277.0592,2783.0
2022-03-02 14:15:00,290.99,291.31,290.94,291.28,1000.0,277.0306,277.3353,276.983,277.3067,1000.0
2022-03-02 14:20:00,291.29,291.48,290.59,290.83,3906.0,277.3162,277.4971,276.6498,276.8783,3906.0
2022-03-02 14:25:00,290.49,290.97,290.25,290.97,2027.0,276.5546,277.0116,276.3261,277.0116,2027.0
2022-03-02 14:30:00,290.97,291.04,290.68,290.95,2516.0,277.0116,277.0782,276.7355,276.9925,2516.0
2022-03-02 14:35:00,290.94,291.33,290.94,291.33,1986.0,276.983,277.3543,276.983,277.3543,1986.0
2022-03-02 14:40:00,291.28,291.62,291.23,291.62,2218.0,277.3067,277.6304,277.2591,277.6304,2218.0
2022-03-02 14:45:00,291.86,291.86,291.14,291.36,2513.0,277.8589,277.8589,277.1734,277.3829,2513.0
2022-03-02 14:50:00,291.64,291.76,290.26,290.27,2665.0,277.6494,277.7637,276.3356,276.3452,2665.0
2022-03-02 14:55:00,290.28,290.8,290.27,290.61,7580.0,276.3547,276.8497,276.3452,276.6689,7580.0
2022-03-02 15:00:00,290.76,291.66,290.43,291.59,5269.0,276.8117,277.6685,276.4975,277.6018,5269.0
2022-03-02 15:05:00,291.45,291.66,291.01,291.44,8966.0,277.4686,277.6685,277.0497,277.459,8966.0
2022-03-02 15:10:00,291.24,291.35,290.55,290.68,3562.0,277.2686,277.3734,276.6117,276.7355,3562.0
2022-03-02 15:15:00,290.78,290.96,290.51,290.89,7051.0,276.8307,277.0021,276.5737,276.9354,7051.0
2022-03-02 15:20:00,290.88,290.93,290.49,290.72,3546.0,276.9259,276.9735,276.5546,276.7736,3546.0
2022-03-02 15:25:00,290.79,291.14,290.71,291.02,4774.0,276.8402,277.1734,276.7641,277.0592,4774.0
2022-03-02 15:30:00,290.84,291.4,290.83,291.22,3725.0,276.8878,277.421,276.8783,277.2496,3725.0
2022-03-02 15:35:00,291.26,291.44,291.13,291.19,4193.0,277.2877,277.459,277.1639,277.221,4193.0
2022-03-02 15:40:00,290.91,291.27,290.51,290.76,4955.0,276.9545,277.2972,276.5737,276.8117,4955.0
2022-03-02 15:45:00,290.72,291.08,290.62,290.86,4577.0,276.7736,277.1163,276.6784,276.9069,4577.0
2022-03-02 15:50:00,291.09,291.15,290.36,290.36,8535.0,277.1258,277.183,276.4309,276.4309,8535.0
2022-03-02 15:55:00,290.15,290.15,289.38,290.05,27498.0,276.2309,276.2309,275.4979,276.1357,27498.0
2022-03-03 09:30:00,290.05,292.0,289.91,291.27,5794.0,276.1357,277.9922,276.0024,277.2972,5794.0
2022-03-03 09:35:00,291.22,292.18,289.79,289.87,1886.0,277.2496,278.1635,275.8882,275.9644,1886.0
2022-03-03 09:40:00,290.88,291.78,290.46,291.78,300.0,276.9259,277.7827,276.5261,277.7827,300.0
2022-03-03 09:45:00,292.08,292.09,291.47,291.69,3853.0,278.0683,278.0779,277.4876,277.697,3853.0
2022-03-03 09:50:00,291.74,292.47,291.29,291.29,1500.0,277.7447,278.4396,277.3162,277.3162,1500.0
2022-03-03 09:55:00,291.11,291.64,290.99,290.99,2161.0,277.1449,277.6494,277.0306,277.0306,2161.0
2022-03-03 10:00:00,291.19,291.78,291.19,291.78,852.0,277.221,277.7827,277.221,277.7827,852.0
2022-03-03 10:05:00,291.18,291.18,290.61,291.04,4630.0,277.2115,277.2115,276.6689,277.0782,4630.0
2022-03-03 10:10:00,290.86,291.38,290.69,291.38,4298.0,276.9069,277.4019,276.745,277.4019,4298.0
2022-03-03 10:15:00,290.98,291.68,290.81,291.68,4348.0,277.0211,277.6875,276.8593,277.6875,4348.0
2022-03-03 10:20:00,291.4,291.43,290.44,290.87,2821.0,277.421,277.4495,276.507,276.9164,2821.0
2022-03-03 10:25:00,290.88,291.44,290.44,291.38,1728.0,276.9259,277.459,276.507,277.4019,1728.0
2022-03-03 10:30:00,291.25,291.57,290.66,290.66,4455.0,277.2782,277.5828,276.7165,276.7165,4455.0
2022-03-03 10:35:00,290.12,290.12,289.13,289.23,1400.0,276.2024,276.2024,275.2599,275.3551,1400.0
2022-03-03 10:40:00,289.22,289.26,288.85,289.0,2480.0,275.3455,275.3836,274.9933,275.1361,2480.0
2022-03-03 10:45:00,288.62,288.66,288.57,288.63,885.0,274.7743,274.8124,274.7267,274.7838,885.0
2022-03-03 10:50:00,288.18,288.18,287.74,287.74,1449.0,274.3554,274.3554,273.9365,273.9365,1449.0
2022-03-03 10:55:00,287.78,287.79,287.17,287.38,800.0,273.9746,273.9841,273.3939,273.5938,800.0
2022-03-03 11:00:00,287.57,287.58,287.08,287.09,1759.0,273.7747,273.7842,273.3082,273.3177,1759.0
2022-03-03 11:05:00,287.09,287.09,286.88,286.88,700.0,273.3177,273.3177,273.1178,273.1178,700.0
2022-03-03 11:10:00,286.94,287.16,286.22,286.22,2872.0,273.1749,273.3844,272.4895,272.4895,2872.0
2022-03-03 11:15:00,286.21,286.4,285.95,286.4,2463.0,272.4799,272.6608,272.2324,272.6608,2463.0
2022-03-03 11:20:00,286.88,287.3,286.87,287.29,2604.0,273.1178,273.5176,273.1083,273.5081,2604.0
2022-03-03 11:25:00,287.02,287.6,287.02,287.46,4591.0,273.2511,273.8033,273.2511,273.67,4591.0
2022-03-03 11:30:00,287.45,287.83,287.39,287.82,1029.0,273.6605,274.0222,273.6033,274.0127,1029.0
2022-03-03 11:35:00,287.55,288.11,287.43,288.11,6432.0,273.7557,274.2888,273.6414,274.2888,6432.0
2022-03-03 11:40:00,288.21,288.98,288.16,288.74,3339.0,274.384,275.1171,274.3364,274.8886,3339.0
2022-03-03 11:45:00,288.88,288.88,288.03,288.04,1500.0,275.0219,275.0219,274.2126,274.2221,1500.0
2022-03-03 11:50:00,288.4,288.58,288.19,288.58,2631.0,274.5649,274.7362,274.365,274.7362,2631.0
2022-03-03 11:55:00,288.68,288.79,287.99,288.3,4750.0,274.8314,274.9362,274.1745,274.4697,4750.0
2022-03-03 12:00:00,288.25,288.57,288.2,288.27,2715.0,274.4221,274.7267,274.3745,274.4411,2715.0
2022-03-03 12:05:00,288.28,288.52,288.25,288.52,1414.0,274.4506,274.6791,274.4221,274.6791,1414.0
2022-03-03 12:10:00,288.75,289.23,288.62,289.23,1500.0,274.8981,275.3551,274.7743,275.3551,1500.0
2022-03-03 12:15:00,289.06,289.06,288.47,288.98,4996.0,275.1932,275.1932,274.6315,275.1171,4996.0
2022-03-03 12:20:00,288.7,288.95,288.13,288.13,8991.0,274.8505,275.0885,274.3078,274.3078,8991.0
2022-03-03 12:25:00,288.34,288.48,287.82,287.82,2320.0,274.5078,274.641,274.0127,274.0127,2320.0
2022-03-03 12:30:00,288.0,290.36,288.0,289.92,6156.0,274.1841,276.4309,274.1841,276.012,6156.0
2022-03-03 12:35:00,289.76,290.28,289.61,289.61,2140.0,275.8596,276.3547,275.7168,275.7168,2140.0
2022-03-03 12:40:00,289.46,289.46,289.23,289.34,1409.0,275.574,275.574,275.3551,275.4598,1409.0
2022-03-03 12:45:00,289.05,289.44,288.87,289.29,3126.0,275.1837,275.555,275.0123,275.4122,3126.0
2022-03-03 12:50:00,289.27,289.49,288.96,289.23,2814.0,275.3931,275.6026,275.098,275.3551,2814.0
2022-03-03 12:55:00,289.21,289.91,289.19,289.88,1200.0,275.336,276.0024,275.317,275.9739,1200.0
2022-03-03 13:00:00,289.63,290.26,289.63,290.25,1549.0,275.7359,276.3356,275.7359,276.3261,1549.0
2022-03-03 13:05:00,290.28,290.59,290.2,290.24,3402.0,276.3547,276.6498,276.2785,276.3166,3402.0
2022-03-03 13:10:00,290.24,291.05,290.24,290.54,4885.0,276.3166,277.0878,276.3166,276.6022,4885.0
2022-03-03 13:15:00,290.86,291.31,290.86,291.31,644.0,276.9069,277.3353,276.9069,277.3353,644.0
2022-03-03 13:20:00,291.29,291.48,291.25,291.38,1932.0,277.3162,277.4971,277.2782,277.4019,1932.0
2022-03-03 13:25:00,291.54,292.02,291.36,292.02,2454.0,277.5542,278.0112,277.3829,278.0112,2454.0
2022-03-03 13:30:00,291.88,291.88,290.6,290.6,4219.0,277.8779,277.8779,276.6593,276.6593,4219.0
2022-03-03 13:35:00,290.8,291.06,290.8,291.06,10300.0,276.8497,277.0973,276.8497,277.0973,10300.0
2022-03-03 13:40:00,291.15,291.18,290.85,291.07,2267.0,277.183,277.2115,276.8973,277.1068,2267.0
2022-03-03 13:45:00,291.16,291.24,290.74,291.15,1697.0,277.1925,277.2686,276.7926,277.183,1697.0
2022-03-03 13:50:00,291.0,291.2,291.0,291.03,1625.0,277.0401,277.2306,277.0401,277.0687,1625.0
2022-03-03 13:55:00,291.12,291.32,291.0,291.25,804.0,277.1544,277.3448,277.0401,277.2782,804.0
2022-03-03 14:00:00,290.92,291.1,290.92,291.09,700.0,276.964,277.1354,276.964,277.1258,700.0
2022-03-03 14:05:00,291.64,291.64,291.38,291.38,1484.0,277.6494,277.6494,277.4019,277.4019,1484.0
2022-03-03 14:10:00,291.09,292.27,290.99,292.27,1527.0,277.1258,278.2492,277.0306,278.2492,1527.0
2022-03-03 14:15:00,292.27,292.27,292.27,292.27,0.0,278.2492,278.2492,278.2492,278.2492,0.0
2022-03-03 14:20:00,291.81,292.05,291.42,291.42,2836.0,277.8113,278.0398,277.44,277.44,2836.0
2022-03-03 14:25:00,291.8,291.86,291.66,291.86,900.0,277.8018,277.8589,277.6685,277.8589,900.0
2022-03-03 14:30:00,291.71,291.87,291.42,291.46,2008.0,277.7161,277.8684,277.44,277.4781,2008.0
2022-03-03 14:35:00,291.44,291.44,291.26,291.3,2918.0,277.459,277.459,277.2877,277.3258,2918.0
2022-03-03 14:40:00,291.35,291.41,290.88,290.88,1685.0,277.3734,277.4305,276.9259,276.9259,1685.0
2022-03-03 14:45:00,290.61,290.61,290.11,290.38,1018.0,276.6689,276.6689,276.1928,276.4499,1018.0
2022-03-03 14:50:00,290.1,290.11,289.72,289.72,2354.0,276.1833,276.1928,275.8216,275.8216,2354.0
2022-03-03 14:55:00,289.88,289.98,289.54,289.84,3771.0,275.9739,276.0691,275.6502,275.9358,3771.0
2022-03-03 15:00:00,289.79,289.79,289.15,289.15,10030.0,275.8882,275.8882,275.2789,275.2789,10030.0
2022-03-03 15:05:00,289.01,289.05,288.76,288.8,1719.0,275.1456,275.1837,274.9076,274.9457,1719.0
2022-03-03 15:10:00,288.87,289.12,288.53,289.03,2369.0,275.0123,275.2503,274.6886,275.1647,2369.0
2022-03-03 15:15:00,289.08,289.79,289.08,289.6,1951.0,275.2123,275.8882,275.2123,275.7073,1951.0
2022-03-03 15:20:00,289.58,289.82,289.27,289.65,4006.0,275.6883,275.9168,275.3931,275.7549,4006.0
2022-03-03 15:25:00,289.95,290.47,289.95,290.35,2272.0,276.0405,276.5356,276.0405,276.4213,2272.0
2022-03-03 15:30:00,290.44,290.48,289.41,289.41,4123.0,276.507,276.5451,275.5264,275.5264,4123.0
2022-03-03 15:35:00,289.44,289.8,289.07,289.8,4377.0,275.555,275.8977,275.2027,275.8977,4377.0
2022-03-03 15:40:00,289.59,289.68,289.25,289.4,3490.0,275.6978,275.7835,275.3741,275.5169,3490.0
2022-03-03 15:45:00,288.9,289.3,288.79,289.04,10585.0,275.0409,275.4217,274.9362,275.1742,10585.0
2022-03-03 15:50:00,288.81,290.01,288.8,289.73,6110.0,274.9552,276.0976,274.9457,275.8311,6110.0
2022-03-03 15:55:00,289.71,290.56,289.18,290.48,26765.0,275.812,276.6213,275.3075,276.5451,26765.0
2022-03-04 09:30:00,282.86,284.65,281.81,284.65,5604.0,269.2906,270.9948,268.291,270.9948,5604.0
2022-03-04 09:35:00,283.79,284.53,283.78,284.53,823.0,270.176,270.8805,270.1665,270.8805,823.0
2022-03-04 09:40:00,284.99,284.99,282.0,282.67,7111.0,271.3185,271.3185,268.4719,269.1098,7111.0
2022-03-04 09:45:00,282.16,283.43,280.0,281.14,18802.0,268.6242,269.8333,266.5678,267.6532,18802.0
2022-03-04 09:50:00,281.02,281.6,280.85,280.85,4080.0,267.5389,268.0911,267.3771,267.3771,4080.0
2022-03-04 09:55:00,281.12,282.36,281.07,282.36,1052.0,267.6341,268.8146,267.5865,268.8146,1052.0
2022-03-04 10:00:00,283.21,283.21,281.86,281.86,1320.0,269.6239,269.6239,268.3386,268.3386,1320.0
2022-03-04 10:05:00,282.12,282.12,281.0,281.47,5649.0,268.5861,268.5861,267.5199,267.9673,5649.0
2022-03-04 10:10:00,281.27,281.29,280.46,280.46,4397.0,267.7769,267.796,267.0058,267.0058,4397.0
2022-03-04 10:15:00,280.45,280.51,279.68,280.14,3723.0,266.9963,267.0534,266.2632,266.7011,3723.0
2022-03-04 10:20:00,280.22,280.47,279.54,279.54,6272.0,266.7773,267.0153,266.1299,266.1299,6272.0
2022-03-04 10:25:00,279.64,280.35,279.14,280.23,5499.0,266.2251,266.9011,265.7491,266.7868,5499.0
2022-03-04 10:30:00,280.21,280.26,279.64,279.79,2020.0,266.7678,266.8154,266.2251,266.3679,2020.0
2022-03-04 10:35:00,280.16,280.47,279.69,279.78,3185.0,266.7202,267.0153,266.2727,266.3584,3185.0
2022-03-04 10:40:00,279.62,279.65,278.76,278.86,7168.0,266.2061,266.2346,265.3873,265.4825,7168.0
2022-03-04 10:45:00,278.59,279.36,278.59,279.36,1406.0,265.2255,265.9585,265.2255,265.9585,1406.0
2022-03-04 10:50:00,279.37,279.55,279.14,279.4,1177.0,265.9681,266.1394,265.7491,265.9966,1177.0
2022-03-04 10:55:00,279.32,279.36,278.76,279.23,2476.0,265.9205,265.9585,265.3873,265.8348,2476.0
2022-03-04 11:00:00,279.24,279.7,279.24,279.37,7385.0,265.8443,266.2822,265.8443,265.9681,7385.0
2022-03-04 11:05:00,279.33,279.69,279.08,279.56,2830.0,265.93,266.2727,265.692,266.1489,2830.0
2022-03-04 11:10:00,279.44,279.45,278.7,279.08,4424.0,266.0347,266.0442,265.3302,265.692,4424.0
2022-03-04 11:15:00,279.06,280.14,279.06,280.0,3345.0,265.6729,266.7011,265.6729,266.5678,3345.0
2022-03-04 11:20:00,279.9,280.17,279.69,280.17,1020.0,266.4726,266.7297,266.2727,266.7297,1020.0
2022-03-04 11:25:00,279.98,280.43,279.87,280.03,1948.0,266.5488,266.9772,266.4441,266.5964,1948.0
2022-03-04 11:30:00,279.93,280.25,279.16,279.65,3510.0,266.5012,266.8058,265.7681,266.2346,3510.0
2022-03-04 11:35:00,279.14,279.85,278.89,279.85,893.0,265.7491,266.425,265.5111,266.425,893.0
2022-03-04 11:40:00,280.17,280.17,280.0,280.08,601.0,266.7297,266.7297,266.5678,266.644,601.0
2022-03-04 11:45:00,280.02,280.23,279.5,279.83,1829.0,266.5869,266.7868,266.0918,266.406,1829.0
2022-03-04 11:50:00,279.94,279.98,279.61,279.61,1445.0,266.5107,266.5488,266.1966,266.1966,1445.0
2022-03-04 11:55:00,279.42,279.52,279.19,279.19,3071.0,266.0157,266.1109,265.7967,265.7967,3071.0
2022-03-04 12:00:00,279.01,279.26,278.8,279.26,2355.0,265.6253,265.8633,265.4254,265.8633,2355.0
2022-03-04 12:05:00,279.64,279.9,278.99,279.9,1932.0,266.2251,266.4726,265.6063,266.4726,1932.0
2022-03-04 12:10:00,280.3,281.32,280.16,281.32,4676.0,266.8535,267.8245,266.7202,267.8245,4676.0
2022-03-04 12:15:00,281.44,282.05,281.0,281.17,7063.0,267.9388,268.5195,267.5199,267.6817,7063.0
2022-03-04 12:20:00,281.04,281.09,280.64,280.7,2001.0,267.558,267.6056,267.1771,267.2343,2001.0
2022-03-04 12:25:00,280.75,281.25,280.58,281.25,700.0,267.2819,267.7579,267.12,267.7579,700.0
2022-03-04 12:30:00,280.97,280.97,280.55,280.6,1002.0,267.4913,267.4913,267.0915,267.1391,1002.0
2022-03-04 12:35:00,280.51,280.51,279.87,280.18,1395.0,267.0534,267.0534,266.4441,266.7392,1395.0
2022-03-04 12:40:00,279.81,280.01,279.62,279.74,1372.0,266.387,266.5774,266.2061,266.3203,1372.0
2022-03-04 12:45:00,279.72,280.39,279.72,280.3,1467.0,266.3013,266.9391,266.3013,266.8535,1467.0
2022-03-04 12:50:00,280.4,280.48,280.0,280.23,1816.0,266.9487,267.0248,266.5678,266.7868,1816.0
2022-03-04 12:55:00,280.57,281.12,280.51,280.88,2294.0,267.1105,267.6341,267.0534,267.4056,2294.0
2022-03-04 13:00:00,280.98,281.7,280.98,281.69,2270.0,267.5008,268.1863,267.5008,268.1768,2270.0
2022-03-04 13:05:00,281.58,281.88,281.47,281.68,3206.0,268.072,268.3577,267.9673,268.1672,3206.0
2022-03-04 13:10:00,281.56,281.67,281.18,281.22,2579.0,268.053,268.1577,267.6912,267.7293,2579.0
2022-03-04 13:15:00,281.3,281.34,280.42,280.55,2502.0,267.8055,267.8436,266.9677,267.0915,2502.0
2022-03-04 13:20:00,280.41,280.69,279.77,280.03,4002.0,266.9582,267.2247,266.3489,266.5964,4002.0
2022-03-04 13:25:00,280.04,280.31,280.04,280.17,1418.0,266.6059,266.863,266.6059,266.7297,1418.0
2022-03-04 13:30:00,280.04,280.13,279.95,279.98,1435.0,266.6059,266.6916,266.5202,266.5488,1435.0
2022-03-04 13:35:00,279.97,280.69,279.9,280.69,5110.0,266.5393,267.2247,266.4726,267.2247,5110.0
2022-03-04 13:40:00,280.46,280.46,278.89,278.89,1644.0,267.0058,267.0058,265.5111,265.5111,1644.0
2022-03-04 13:45:00,279.06,279.28,278.95,279.16,1115.0,265.6729,265.8824,265.5682,265.7681,1115.0
2022-03-04 13:50:00,279.29,279.29,279.06,279.25,1691.0,265.8919,265.8919,265.6729,265.8538,1691.0
2022-03-04 13:55:00,279.37,279.4,278.85,278.85,1200.0,265.9681,265.9966,265.473,265.473,1200.0
2022-03-04 14:00:00,278.79,279.03,277.97,278.15,5371.0,265.4159,265.6444,264.6352,264.8066,5371.0
2022-03-04 14:05:00,278.07,278.51,277.99,278.08,2262.0,264.7304,265.1493,264.6543,264.7399,2262.0
2022-03-04 14:10:00,277.57,278.04,277.52,277.52,1375.0,264.2544,264.7019,264.2068,264.2068,1375.0
2022-03-04 14:15:00,277.85,277.93,277.35,277.93,2478.0,264.521,264.5971,264.045,264.5971,2478.0
2022-03-04 14:20:00,277.96,278.65,277.95,278.65,3386.0,264.6257,265.2826,264.6162,265.2826,3386.0
2022-03-04 14:25:00,278.84,279.22,278.26,278.46,3625.0,265.4635,265.8253,264.9113,265.1017,3625.0
2022-03-04 14:30:00,278.17,278.81,278.14,278.34,5089.0,264.8256,265.4349,264.7971,264.9875,5089.0
2022-03-04 14:35:00,278.42,278.57,278.16,278.34,2206.0,265.0636,265.2064,264.8161,264.9875,2206.0
2022-03-04 14:40:00,278.02,278.02,277.65,277.65,834.0,264.6828,264.6828,264.3306,264.3306,834.0
2022-03-04 14:45:00,277.06,277.38,276.74,276.74,2300.0,263.7689,264.0735,263.4642,263.4642,2300.0
2022-03-04 14:50:00,276.74,277.22,276.62,277.22,9229.0,263.4642,263.9212,263.35,263.9212,9229.0
2022-03-04 14:55:00,277.23,277.79,276.59,276.7,3035.0,263.9307,264.4639,263.3214,263.4261,3035.0
2022-03-04 15:00:00,276.72,278.04,276.63,277.88,8060.0,263.4452,264.7019,263.3595,264.5495,8060.0
2022-03-04 15:05:00,278.09,278.73,278.08,278.73,3901.0,264.7495,265.3588,264.7399,265.3588,3901.0
2022-03-04 15:10:00,278.78,279.04,278.32,278.47,10716.0,265.4064,265.6539,264.9684,265.1112,10716.0
2022-03-04 15:15:00,278.52,279.3,278.52,278.99,7940.0,265.1588,265.9014,265.1588,265.6063,7940.0
2022-03-04 15:20:00,278.95,279.16,278.51,279.09,6549.0,265.5682,265.7681,265.1493,265.7015,6549.0
2022-03-04 15:25:00,279.09,280.05,279.06,279.43,5383.0,265.7015,266.6154,265.6729,266.0252,5383.0
2022-03-04 15:30:00,279.37,279.6,278.68,279.13,6306.0,265.9681,266.187,265.3112,265.7396,6306.0
2022-03-04 15:35:00,279.18,279.37,278.19,278.67,6563.0,265.7872,265.9681,264.8447,265.3016,6563.0
2022-03-04 15:40:00,278.63,279.67,278.6,279.44,6234.0,265.2636,266.2537,265.235,266.0347,6234.0
2022-03-04 15:45:00,279.48,280.09,278.94,279.11,8654.0,266.0728,266.6535,265.5587,265.7205,8654.0
2022-03-04 15:50:00,278.79,280.84,278.79,280.75,14087.0,265.4159,267.3675,265.4159,267.2819,14087.0
2022-03-04 15:55:00,280.88,281.7,280.8,281.43,32790.0,267.4056,268.1863,267.3295,267.9292,32790.0
2022-03-07 09:30:00,278.43,279.16,277.05,278.19,8988.0,265.0732,265.7681,263.7594,264.8447,8988.0
2022-03-07 09:35:00,277.82,277.83,276.46,276.78,2302.0,264.4924,264.5019,263.1977,263.5023,2302.0
2022-03-07 09:40:00,276.91,278.26,276.41,276.58,4749.0,263.6261,264.9113,263.1501,263.3119,4749.0
2022-03-07 09:45:00,277.0,277.43,274.8,275.09,5693.0,263.7118,264.1211,261.6173,261.8934,5693.0
2022-03-07 09:50:00,275.0,275.76,274.53,275.68,2992.0,261.8077,262.5312,261.3602,262.4551,2992.0
2022-03-07 09:55:00,276.77,276.89,275.68,275.68,2843.0,263.4928,263.607,262.4551,262.4551,2843.0
2022-03-07 10:00:00,275.22,276.65,275.22,276.56,3535.0,262.0171,263.3785,262.0171,263.2929,3535.0
2022-03-07 10:05:00,276.62,276.67,276.06,276.19,2599.0,263.35,263.3976,262.8169,262.9406,2599.0
2022-03-07 10:10:00,276.19,276.19,274.78,274.78,4987.0,262.9406,262.9406,261.5983,261.5983,4987.0
2022-03-07 10:15:00,274.66,274.99,273.53,274.0,2520.0,261.484,261.7982,260.4082,260.8557,2520.0
2022-03-07 10:20:00,273.58,274.66,273.58,273.75,3465.0,260.4558,261.484,260.4558,260.6177,3465.0
2022-03-07 10:25:00,273.24,273.31,272.49,272.88,4713.0,260.1321,260.1988,259.4181,259.7894,4713.0
2022-03-07 10:30:00,272.55,273.38,272.55,273.09,8419.0,259.4752,260.2654,259.4752,259.9893,8419.0
2022-03-07 10:35:00,273.25,273.25,272.67,272.69,1728.0,260.1417,260.1417,259.5895,259.6085,1728.0
2022-03-07 10:40:00,272.63,272.83,271.8,272.32,6292.0,259.5514,259.7418,258.7612,259.2563,6292.0
2022-03-07 10:45:00,272.22,272.61,270.9,271.31,4503.0,259.1611,259.5324,257.9044,258.2947,4503.0
2022-03-07 10:50:00,271.17,271.91,271.0,271.0,8751.0,258.1614,258.8659,257.9996,257.9996,8751.0
2022-03-07 10:55:00,271.36,272.56,271.36,272.18,4492.0,258.3423,259.4848,258.3423,259.123,4492.0
2022-03-07 11:00:00,272.18,272.18,271.58,272.12,1746.0,259.123,259.123,258.5518,259.0659,1746.0
2022-03-07 11:05:00,272.63,273.13,272.56,273.13,4484.0,259.5514,260.0274,259.4848,260.0274,4484.0
2022-03-07 11:10:00,273.38,273.49,273.17,273.43,4679.0,260.2654,260.3701,260.0655,260.313,4679.0
2022-03-07 11:15:00,273.34,274.56,273.26,273.98,2452.0,260.2273,261.3888,260.1512,260.8366,2452.0
2022-03-07 11:20:00,274.09,274.3,273.89,273.97,1911.0,260.9414,261.1413,260.751,260.8271,1911.0
2022-03-07 11:25:00,273.84,274.16,273.74,273.75,4058.0,260.7033,261.008,260.6081,260.6177,4058.0
2022-03-07 11:30:00,273.75,273.75,273.03,273.22,2859.0,260.6177,260.6177,259.9322,260.1131,2859.0
2022-03-07 11:35:00,272.99,272.99,272.29,272.29,1495.0,259.8941,259.8941,259.2277,259.2277,1495.0
2022-03-07 11:40:00,272.31,272.52,272.03,272.31,4427.0,259.2467,259.4467,258.9802,259.2467,4427.0
2022-03-07 11:45:00,271.87,272.6,271.86,272.21,3846.0,258.8279,259.5228,258.8183,259.1515,3846.0
2022-03-07 11:50:00,271.82,271.87,271.28,271.28,2600.0,258.7803,258.8279,258.2662,258.2662,2600.0
2022-03-07 11:55:00,270.92,271.23,270.66,271.17,1945.0,257.9234,258.2186,257.6759,258.1614,1945.0
2022-03-07 12:00:00,270.92,270.93,270.15,270.77,1836.0,257.9234,257.9329,257.1904,257.7806,1836.0
2022-03-07 12:05:00,270.82,271.01,270.29,270.59,2284.0,257.8282,258.0091,257.3236,257.6093,2284.0
2022-03-07 12:10:00,270.45,270.45,270.17,270.18,1506.0,257.476,257.476,257.2094,257.2189,1506.0
2022-03-07 12:15:00,270.29,270.5,269.0,269.11,5160.0,257.3236,257.5236,256.0955,256.2003,5160.0
2022-03-07 12:20:00,268.91,269.22,268.05,268.22,3948.0,256.0099,256.305,255.1911,255.353,3948.0
2022-03-07 12:25:00,268.36,268.7,268.25,268.65,3300.0,255.4862,255.8099,255.3815,255.7623,3300.0
2022-03-07 12:30:00,268.59,268.59,268.02,268.42,3318.0,255.7052,255.7052,255.1625,255.5434,3318.0
2022-03-07 12:35:00,268.4,268.66,267.86,268.22,3784.0,255.5243,255.7718,255.0102,255.353,3784.0
2022-03-07 12:40:00,268.1,268.57,268.1,268.3,6423.0,255.2387,255.6862,255.2387,255.4291,6423.0
2022-03-07 12:45:00,268.3,269.19,268.24,269.04,5569.0,255.4291,256.2764,255.372,256.1336,5569.0
2022-03-07 12:50:00,268.89,269.41,268.15,268.55,3529.0,255.9908,256.4859,255.2863,255.6671,3529.0
2022-03-07 12:55:00,268.6,269.12,268.44,269.12,3094.0,255.7147,256.2098,255.5624,256.2098,3094.0
2022-03-07 13:00:00,269.25,270.32,269.25,270.1,8290.0,256.3335,257.3522,256.3335,257.1428,8290.0
2022-03-07 13:05:00,270.13,270.53,269.72,269.97,4481.0,257.1713,257.5521,256.781,257.019,4481.0
2022-03-07 13:10:00,270.03,270.11,269.2,269.43,2200.0,257.0761,257.1523,256.2859,256.5049,2200.0
2022-03-07 13:15:00,269.16,269.53,268.47,268.49,2689.0,256.2479,256.6001,255.591,255.61,2689.0
2022-03-07 13:20:00,268.51,268.87,268.13,268.65,5619.0,255.629,255.9718,255.2673,255.7623,5619.0
2022-03-07 13:25:00,268.84,269.35,268.82,268.82,1500.0,255.9432,256.4287,255.9242,255.9242,1500.0
2022-03-07 13:30:00,268.65,269.44,268.3,268.3,8371.0,255.7623,256.5144,255.4291,255.4291,8371.0
2022-03-07 13:35:00,268.64,269.11,268.63,269.11,1628.0,255.7528,256.2003,255.7433,256.2003,1628.0
2022-03-07 13:40:00,269.03,269.38,268.5,268.54,3640.0,256.1241,256.4573,255.6195,255.6576,3640.0
2022-03-07 13:45:00,268.08,268.61,267.97,268.35,3062.0,255.2197,255.7242,255.1149,255.4767,3062.0
2022-03-07 13:50:00,268.35,268.74,268.3,268.54,3979.0,255.4767,255.848,255.4291,255.6576,3979.0
2022-03-07 13:55:00,268.26,268.33,267.75,268.2,1638.0,255.391,255.4577,254.9055,255.3339,1638.0
2022-03-07 14:00:00,268.38,268.43,267.41,267.41,2836.0,255.5053,255.5529,254.5818,254.5818,2836.0
2022-03-07 14:05:00,267.55,268.19,267.47,267.89,9968.0,254.7151,255.3244,254.6389,255.0388,9968.0
2022-03-07 14:10:00,268.06,268.32,267.86,268.18,6778.0,255.2006,255.4482,255.0102,255.3149,6778.0
2022-03-07 14:15:00,268.16,268.82,268.08,268.7,3571.0,255.2958,255.9242,255.2197,255.8099,3571.0
2022-03-07 14:20:00,268.7,268.7,267.6,267.6,1991.0,255.8099,255.8099,254.7627,254.7627,1991.0
2022-03-07 14:25:00,267.89,268.18,267.7,267.86,3310.0,255.0388,255.3149,254.8579,255.0102,3310.0
2022-03-07 14:30:00,267.5,267.95,267.48,267.48,2996.0,254.6675,255.0959,254.6485,254.6485,2996.0
2022-03-07 14:35:00,267.56,267.65,267.37,267.64,3079.0,254.7246,254.8103,254.5437,254.8008,3079.0
2022-03-07 14:40:00,267.92,268.02,267.02,267.38,6244.0,255.0673,255.1625,254.2105,254.5532,6244.0
2022-03-07 14:45:00,267.3,268.02,267.11,267.82,3334.0,254.4771,255.1625,254.2962,254.9721,3334.0
2022-03-07 14:50:00,267.82,267.98,267.22,267.22,3396.0,254.9721,255.1245,254.4009,254.4009,3396.0
2022-03-07 14:55:00,267.79,267.81,267.04,267.28,2244.0,254.9436,254.9626,254.2296,254.458,2244.0
2022-03-07 15:00:00,267.25,267.38,266.78,267.38,4304.0,254.4295,254.5532,253.982,254.5532,4304.0
2022-03-07 15:05:00,267.28,267.3,266.5,266.68,3754.0,254.458,254.4771,253.7155,253.8868,3754.0
2022-03-07 15:10:00,266.82,266.96,266.16,266.38,7818.0,254.0201,254.1534,253.3918,253.6012,7818.0
2022-03-07 15:15:00,266.25,266.32,265.8,266.24,4369.0,253.4775,253.5441,253.049,253.4679,4369.0
2022-03-07 15:20:00,266.13,266.55,266.09,266.38,5165.0,253.3632,253.7631,253.3251,253.6012,5165.0
2022-03-07 15:25:00,266.48,267.33,266.48,266.8,12182.0,253.6964,254.5056,253.6964,254.0011,12182.0
2022-03-07 15:30:00,266.8,266.81,266.01,266.59,7829.0,254.0011,254.0106,253.249,253.8011,7829.0
2022-03-07 15:35:00,266.28,266.57,265.95,266.46,10321.0,253.506,253.7821,253.1918,253.6774,10321.0
2022-03-07 15:40:00,266.38,267.47,266.37,267.16,14280.0,253.6012,254.6389,253.5917,254.3438,14280.0
2022-03-07 15:45:00,266.95,266.95,265.73,265.74,12531.0,254.1439,254.1439,252.9824,252.9919,12531.0
2022-03-07 15:50:00,265.77,266.14,264.69,264.77,28107.0,253.0205,253.3727,251.9923,252.0685,28107.0
2022-03-07 15:55:00,264.8,265.62,264.72,265.06,48482.0,252.097,252.8777,252.0209,252.3445,48482.0
2022-03-08 09:30:00,267.03,267.08,264.5,265.15,9684.0,254.22,254.2676,251.8114,252.4302,9684.0
2022-03-08 09:35:00,264.92,266.25,264.54,265.41,2024.0,252.2113,253.4775,251.8495,252.6778,2024.0
2022-03-08 09:40:00,264.63,265.27,263.27,264.9,14914.0,251.9352,252.5445,250.6404,252.1922,14914.0
2022-03-08 09:45:00,265.08,265.16,264.25,264.31,5380.0,252.3636,252.4397,251.5734,251.6305,5380.0
2022-03-08 09:50:00,264.24,264.24,261.98,261.99,3953.0,251.5639,251.5639,249.4123,249.4218,3953.0
2022-03-08 09:55:00,261.99,263.42,261.46,262.91,5569.0,249.4218,250.7832,248.9172,250.2977,5569.0
2022-03-08 10:00:00,262.57,262.57,260.74,261.2,9935.0,249.974,249.974,248.2318,248.6697,9935.0
2022-03-08 10:05:00,260.73,261.28,260.63,261.28,2752.0,248.2223,248.7459,248.1271,248.7459,2752.0
2022-03-08 10:10:00,260.97,261.33,260.43,260.78,7513.0,248.4507,248.7935,247.9367,248.2699,7513.0
2022-03-08 10:15:00,260.96,262.06,260.46,261.96,21323.0,248.4412,249.4885,247.9652,249.3933,21323.0
2022-03-08 10:20:00,262.01,262.39,261.41,261.44,3444.0,249.4409,249.8026,248.8696,248.8982,3444.0
2022-03-08 10:25:00,261.26,261.61,260.7,260.7,2745.0,248.7268,249.06,248.1937,248.1937,2745.0
2022-03-08 10:30:00,260.13,260.81,259.13,259.36,8712.0,247.651,248.2984,246.699,246.918,8712.0
2022-03-08 10:35:00,259.5,260.07,259.13,259.39,9241.0,247.0513,247.5939,246.699,246.9465,9241.0
2022-03-08 10:40:00,260.25,261.15,260.25,261.02,12301.0,247.7653,248.6221,247.7653,248.4984,12301.0
2022-03-08 10:45:00,261.0,262.14,261.0,262.13,5264.0,248.4793,249.5646,248.4793,249.5551,5264.0
2022-03-08 10:50:00,261.97,262.38,261.46,262.38,18295.0,249.4028,249.7931,248.9172,249.7931,18295.0
2022-03-08 10:55:00,262.45,263.25,262.32,263.24,3287.0,249.8598,250.6214,249.736,250.6119,3287.0
2022-03-08 11:00:00,263.28,263.62,262.63,262.86,7833.0,250.6499,250.9736,250.0311,250.2501,7833.0
2022-03-08 11:05:00,262.87,262.87,261.03,261.04,3635.0,250.2596,250.2596,248.5079,248.5174,3635.0
2022-03-08 11:10:00,261.16,261.7,261.15,261.27,3843.0,248.6316,249.1457,248.6221,248.7364,3843.0
2022-03-08 11:15:00,261.51,261.53,260.95,261.38,5601.0,248.9648,248.9839,248.4317,248.8411,5601.0
2022-03-08 11:20:00,261.63,261.63,260.43,260.43,2001.0,249.0791,249.0791,247.9367,247.9367,2001.0
2022-03-08 11:25:00,260.75,260.92,259.87,259.87,2255.0,248.2413,248.4031,247.4035,247.4035,2255.0
2022-03-08 11:30:00,259.88,259.93,258.26,258.98,6279.0,247.413,247.4606,245.8708,246.5562,6279.0
2022-03-08 11:35:00,259.15,259.26,258.22,258.23,7229.0,246.7181,246.8228,245.8327,245.8422,7229.0
2022-03-08 11:40:00,258.48,259.01,258.17,258.98,9047.0,246.0802,246.5848,245.7851,246.5562,9047.0
2022-03-08 11:45:00,259.0,260.51,258.9,259.97,6614.0,246.5753,248.0128,246.4801,247.4987,6614.0
2022-03-08 11:50:00,259.97,261.07,259.79,260.84,4034.0,247.4987,248.546,247.3274,248.327,4034.0
2022-03-08 11:55:00,261.06,261.11,260.43,260.74,3238.0,248.5364,248.584,247.9367,248.2318,3238.0
2022-03-08 12:00:00,260.69,261.96,260.57,261.81,25709.0,248.1842,249.3933,248.0699,249.2505,25709.0
2022-03-08 12:05:00,261.87,262.86,261.79,262.84,15920.0,249.3076,250.2501,249.2314,250.231,15920.0
2022-03-08 12:10:00,262.89,266.8,262.89,266.8,66573.0,250.2786,254.0011,250.2786,254.0011,66573.0
2022-03-08 12:15:00,266.86,268.38,266.3,267.64,25253.0,254.0582,255.5053,253.5251,254.8008,25253.0
2022-03-08 12:20:00,267.79,267.82,266.61,266.9,2855.0,254.9436,254.9721,253.8202,254.0963,2855.0
2022-03-08 12:25:00,266.5,266.55,266.44,266.55,890.0,253.7155,253.7631,253.6583,253.7631,890.0
2022-03-08 12:30:00,268.66,268.66,267.45,268.13,17267.0,255.7718,255.7718,254.6199,255.2673,17267.0
2022-03-08 12:35:00,268.13,269.17,267.83,269.06,9605.0,255.2673,256.2574,254.9817,256.1527,9605.0
2022-03-08 12:40:00,269.24,269.69,268.5,269.51,10864.0,256.324,256.7524,255.6195,256.5811,10864.0
2022-03-08 12:45:00,269.28,269.28,268.26,268.96,4123.0,256.3621,256.3621,255.391,256.0575,4123.0
2022-03-08 12:50:00,268.46,269.32,267.96,269.32,1684.0,255.5814,256.4002,255.1054,256.4002,1684.0
2022-03-08 12:55:00,269.37,270.11,269.37,270.11,2222.0,256.4478,257.1523,256.4478,257.1523,2222.0
2022-03-08 13:00:00,270.08,271.07,270.08,271.07,3071.0,257.1237,258.0662,257.1237,258.0662,3071.0
2022-03-08 13:05:00,271.11,271.15,270.29,270.64,4801.0,258.1043,258.1424,257.3236,257.6569,4801.0
2022-03-08 13:10:00,270.71,270.78,270.01,270.01,2328.0,257.7235,257.7901,257.0571,257.0571,2328.0
2022-03-08 13:15:00,269.93,270.73,269.93,270.56,2768.0,256.9809,257.7425,256.9809,257.5807,2768.0
2022-03-08 13:20:00,270.63,270.63,269.56,269.56,1241.0,257.6473,257.6473,256.6287,256.6287,1241.0
2022-03-08 13:25:00,269.1,269.1,267.19,267.31,4892.0,256.1907,256.1907,254.3724,254.4866,4892.0
2022-03-08 13:30:00,267.32,267.32,264.88,265.01,3773.0,254.4961,254.4961,252.1732,252.2969,3773.0
2022-03-08 13:35:00,264.9,265.16,264.09,264.2,9903.0,252.1922,252.4397,251.4211,251.5258,9903.0
2022-03-08 13:40:00,264.4,264.5,263.97,264.2,5582.0,251.7162,251.8114,251.3068,251.5258,5582.0
2022-03-08 13:45:00,264.18,264.99,264.18,264.47,3421.0,251.5068,252.2779,251.5068,251.7828,3421.0
2022-03-08 13:50:00,264.21,264.81,264.16,264.53,6959.0,251.5353,252.1065,251.4877,251.84,6959.0
2022-03-08 13:55:00,264.62,264.62,264.02,264.04,1007.0,251.9257,251.9257,251.3544,251.3735,1007.0
2022-03-08 14:00:00,263.78,263.79,262.52,263.24,3979.0,251.1259,251.1355,249.9264,250.6119,3979.0
2022-03-08 14:05:00,262.99,264.39,262.99,263.9,4422.0,250.3738,251.7067,250.3738,251.2402,4422.0
2022-03-08 14:10:00,263.9,263.92,262.9,263.68,2272.0,251.2402,251.2592,250.2882,251.0307,2272.0
2022-03-08 14:15:00,263.44,264.1,263.21,264.1,1523.0,250.8023,251.4306,250.5833,251.4306,1523.0
2022-03-08 14:20:00,263.62,264.34,262.97,264.05,2023.0,250.9736,251.6591,250.3548,251.383,2023.0
2022-03-08 14:25:00,263.73,264.83,263.7,264.71,10515.0,251.0783,252.1256,251.0498,252.0113,10515.0
2022-03-08 14:30:00,264.66,265.07,263.9,264.15,7514.0,251.9637,252.3541,251.2402,251.4782,7514.0
2022-03-08 14:35:00,264.85,265.04,264.2,264.25,4134.0,252.1446,252.3255,251.5258,251.5734,4134.0
2022-03-08 14:40:00,264.84,265.16,264.49,264.84,4059.0,252.1351,252.4397,251.8019,252.1351,4059.0
2022-03-08 14:45:00,265.21,265.86,264.87,265.54,4718.0,252.4873,253.1062,252.1637,252.8015,4718.0
2022-03-08 14:50:00,265.78,265.85,264.97,264.97,6566.0,253.03,253.0966,252.2589,252.2589,6566.0
2022-03-08 14:55:00,264.93,265.54,264.81,265.31,3010.0,252.2208,252.8015,252.1065,252.5826,3010.0
2022-03-08 15:00:00,265.42,267.19,265.05,267.18,2707.0,252.6873,254.3724,252.335,254.3628,2707.0
2022-03-08 15:05:00,266.83,267.37,266.82,267.37,3003.0,254.0296,254.5437,254.0201,254.5437,3003.0
2022-03-08 15:10:00,267.42,267.42,266.26,266.43,5828.0,254.5913,254.5913,253.487,253.6488,5828.0
2022-03-08 15:15:00,266.24,266.45,265.65,265.88,4253.0,253.4679,253.6679,252.9062,253.1252,4253.0
2022-03-08 15:20:00,265.69,266.03,265.09,265.88,17888.0,252.9443,253.268,252.3731,253.1252,17888.0
2022-03-08 15:25:00,265.88,266.05,264.38,264.51,4936.0,253.1252,253.2871,251.6972,251.8209,4936.0
2022-03-08 15:30:00,264.56,264.68,263.08,263.4,15139.0,251.8685,251.9828,250.4595,250.7642,15139.0
2022-03-08 15:35:00,263.45,264.24,263.17,264.2,8990.0,250.8118,251.5639,250.5452,251.5258,8990.0
2022-03-08 15:40:00,264.09,264.19,262.76,262.76,4406.0,251.4211,251.5163,250.1549,250.1549,4406.0
2022-03-08 15:45:00,262.91,263.21,262.28,262.29,9562.0,250.2977,250.5833,249.6979,249.7074,9562.0
2022-03-08 15:50:00,262.55,263.77,262.29,262.77,12211.0,249.955,251.1164,249.7074,250.1644,12211.0
2022-03-08 15:55:00,262.72,262.72,261.12,261.29,31036.0,250.1168,250.1168,248.5936,248.7554,31036.0
2022-03-09 09:30:00,273.32,274.14,272.55,273.0,7404.0,260.2083,260.989,259.4752,259.9036,7404.0
2022-03-09 09:35:00,274.34,276.55,273.85,273.85,4119.0,261.1794,263.2833,260.7129,260.7129,4119.0
2022-03-09 09:40:00,273.69,274.21,272.52,273.75,5228.0,260.5605,261.0556,259.4467,260.6177,5228.0
2022-03-09 09:45:00,273.46,275.5,273.3,275.24,5068.0,260.3416,262.2837,260.1893,262.0362,5068.0
2022-03-09 09:50:00,275.24,275.49,272.65,273.59,6119.0,262.0362,262.2742,259.5704,260.4653,6119.0
2022-03-09 09:55:00,272.83,274.33,272.83,274.31,5494.0,259.7418,261.1698,259.7418,261.1508,5494.0
2022-03-09 10:00:00,273.92,275.81,273.87,274.79,6281.0,260.7795,262.5788,260.7319,261.6078,6281.0
2022-03-09 10:05:00,275.06,275.17,274.18,274.43,3150.0,261.8648,261.9695,261.027,261.265,3150.0
2022-03-09 10:10:00,274.69,275.23,274.69,275.2,1900.0,261.5126,262.0267,261.5126,261.9981,1900.0
2022-03-09 10:15:00,275.35,275.61,274.26,274.75,2805.0,262.1409,262.3884,261.1032,261.5697,2805.0
2022-03-09 10:20:00,275.0,275.31,274.3,275.12,4000.0,261.8077,262.1028,261.1413,261.9219,4000.0
2022-03-09 10:25:00,275.19,275.62,274.41,275.16,3035.0,261.9886,262.398,261.246,261.96,3035.0
2022-03-09 10:30:00,275.49,275.54,274.65,275.43,3212.0,262.2742,262.3218,261.4745,262.2171,3212.0
2022-03-09 10:35:00,275.56,276.59,275.47,276.59,2887.0,262.3408,263.3214,262.2552,263.3214,2887.0
2022-03-09 10:40:00,276.48,276.73,276.0,276.07,3612.0,263.2167,263.4547,262.7597,262.8264,3612.0
2022-03-09 10:45:00,275.94,276.23,275.81,276.12,3029.0,262.7026,262.9787,262.5788,262.874,3029.0
2022-03-09 10:50:00,276.11,276.47,275.89,276.2,4436.0,262.8645,263.2072,262.655,262.9501,4436.0
2022-03-09 10:55:00,276.29,277.81,276.29,277.4,3774.0,263.0358,264.4829,263.0358,264.0926,3774.0
2022-03-09 11:00:00,277.32,277.32,276.14,276.29,4060.0,264.0164,264.0164,262.893,263.0358,4060.0
2022-03-09 11:05:00,276.79,277.35,276.79,277.15,5769.0,263.5118,264.045,263.5118,263.8546,5769.0
2022-03-09 11:10:00,276.93,276.94,275.95,275.96,3822.0,263.6451,263.6546,262.7121,262.7216,3822.0
2022-03-09 11:15:00,275.89,276.75,275.5,276.74,2178.0,262.655,263.4738,262.2837,263.4642,2178.0
2022-03-09 11:20:00,276.97,277.31,276.79,277.31,1904.0,263.6832,264.0069,263.5118,264.0069,1904.0
2022-03-09 11:25:00,277.16,277.16,276.17,276.21,5501.0,263.8641,263.8641,262.9216,262.9597,5501.0
2022-03-09 11:30:00,276.35,277.73,276.27,277.68,2899.0,263.0929,264.4067,263.0168,264.3591,2899.0
2022-03-09 11:35:00,278.17,278.31,277.72,277.75,3428.0,264.8256,264.9589,264.3972,264.4258,3428.0
2022-03-09 11:40:00,277.89,277.96,277.66,277.96,1607.0,264.5591,264.6257,264.3401,264.6257,1607.0
2022-03-09 11:45:00,277.82,278.01,277.75,277.78,1400.0,264.4924,264.6733,264.4258,264.4543,1400.0
2022-03-09 11:50:00,277.78,277.8,277.46,277.8,1020.0,264.4543,264.4734,264.1497,264.4734,1020.0
2022-03-09 11:55:00,277.9,278.29,277.79,278.14,4844.0,264.5686,264.9399,264.4639,264.7971,4844.0
2022-03-09 12:00:00,278.14,278.68,277.99,278.28,1300.0,264.7971,265.3112,264.6543,264.9304,1300.0
2022-03-09 12:05:00,278.0,278.13,277.93,278.13,700.0,264.6638,264.7875,264.5971,264.7875,700.0
2022-03-09 12:10:00,278.27,279.05,277.96,278.96,2796.0,264.9208,265.6634,264.6257,265.5777,2796.0
2022-03-09 12:15:00,278.99,279.22,278.86,278.9,2310.0,265.6063,265.8253,265.4825,265.5206,2310.0
2022-03-09 12:20:00,278.72,279.01,278.45,278.68,4181.0,265.3492,265.6253,265.0922,265.3112,4181.0
2022-03-09 12:25:00,278.38,278.74,278.38,278.56,1120.0,265.0256,265.3683,265.0256,265.1969,1120.0
2022-03-09 12:30:00,278.6,278.6,278.28,278.48,1237.0,265.235,265.235,264.9304,265.1208,1237.0
2022-03-09 12:35:00,278.54,278.91,278.54,278.79,500.0,265.1779,265.5301,265.1779,265.4159,500.0
2022-03-09 12:40:00,279.04,279.18,278.43,278.56,1141.0,265.6539,265.7872,265.0732,265.1969,1141.0
2022-03-09 12:45:00,278.56,278.72,278.13,278.72,2902.0,265.1969,265.3492,264.7875,265.3492,2902.0
2022-03-09 12:50:00,278.6,278.64,277.99,278.4,1426.0,265.235,265.2731,264.6543,265.0446,1426.0
2022-03-09 12:55:00,278.43,278.45,278.17,278.43,2310.0,265.0732,265.0922,264.8256,265.0732,2310.0
2022-03-09 13:00:00,278.51,278.51,277.32,277.43,2721.0,265.1493,265.1493,264.0164,264.1211,2721.0
2022-03-09 13:05:00,277.26,277.8,277.16,277.8,500.0,263.9593,264.4734,263.8641,264.4734,500.0
2022-03-09 13:10:00,277.8,279.06,277.8,278.84,1602.0,264.4734,265.6729,264.4734,265.4635,1602.0
2022-03-09 13:15:00,278.93,279.03,278.88,278.88,2311.0,265.5492,265.6444,265.5016,265.5016,2311.0
2022-03-09 13:20:00,278.74,279.2,278.64,278.73,5282.0,265.3683,265.8062,265.2731,265.3588,5282.0
2022-03-09 13:25:00,278.76,278.76,278.36,278.36,2134.0,265.3873,265.3873,265.0065,265.0065,2134.0
2022-03-09 13:30:00,278.57,278.57,277.75,277.91,744.0,265.2064,265.2064,264.4258,264.5781,744.0
2022-03-09 13:35:00,277.62,278.12,277.62,277.68,2671.0,264.302,264.778,264.302,264.3591,2671.0
2022-03-09 13:40:00,277.73,277.73,277.47,277.47,700.0,264.4067,264.4067,264.1592,264.1592,700.0
2022-03-09 13:45:00,277.03,277.03,276.07,276.1,2755.0,263.7403,263.7403,262.8264,262.8549,2755.0
2022-03-09 13:50:00,276.35,277.16,276.21,276.47,1371.0,263.0929,263.8641,262.9597,263.2072,1371.0
2022-03-09 13:55:00,276.17,276.4,275.82,275.99,1669.0,262.9216,263.1405,262.5884,262.7502,1669.0
2022-03-09 14:00:00,276.0,276.73,275.84,276.64,5801.0,262.7597,263.4547,262.6074,263.369,5801.0
2022-03-09 14:05:00,276.64,276.72,276.06,276.17,2568.0,263.369,263.4452,262.8169,262.9216,2568.0
2022-03-09 14:10:00,276.14,276.14,275.25,275.6,1759.0,262.893,262.893,262.0457,262.3789,1759.0
2022-03-09 14:15:00,275.38,275.57,275.23,275.46,2406.0,262.1695,262.3504,262.0267,262.2456,2406.0
2022-03-09 14:20:00,275.62,275.97,275.6,275.81,1609.0,262.398,262.7312,262.3789,262.5788,1609.0
2022-03-09 14:25:00,275.74,276.23,275.74,276.13,1699.0,262.5122,262.9787,262.5122,262.8835,1699.0
2022-03-09 14:30:00,276.29,276.5,276.09,276.33,3726.0,263.0358,263.2357,262.8454,263.0739,3726.0
2022-03-09 14:35:00,276.46,276.58,276.23,276.4,2800.0,263.1977,263.3119,262.9787,263.1405,2800.0
2022-03-09 14:40:00,276.36,276.51,275.78,275.97,3851.0,263.1025,263.2453,262.5503,262.7312,3851.0
2022-03-09 14:45:00,276.01,276.01,275.26,275.54,2190.0,262.7692,262.7692,262.0552,262.3218,2190.0
2022-03-09 14:50:00,275.83,276.17,275.42,275.42,2540.0,262.5979,262.9216,262.2076,262.2076,2540.0
2022-03-09 14:55:00,275.61,276.08,275.61,276.0,1700.0,262.3884,262.8359,262.3884,262.7597,1700.0
2022-03-09 15:00:00,275.95,275.98,275.8,275.91,1471.0,262.7121,262.7407,262.5693,262.674,1471.0
2022-03-09 15:05:00,276.29,277.05,276.27,277.05,1521.0,263.0358,263.7594,263.0168,263.7594,1521.0
2022-03-09 15:10:00,277.06,277.62,276.99,276.99,3444.0,263.7689,264.302,263.7022,263.7022,3444.0
2022-03-09 15:15:00,277.23,277.23,276.53,276.83,3445.0,263.9307,263.9307,263.2643,263.5499,3445.0
2022-03-09 15:20:00,276.79,277.38,276.78,277.01,3165.0,263.5118,264.0735,263.5023,263.7213,3165.0
2022-03-09 15:25:00,277.0,277.23,276.94,277.18,4267.0,263.7118,263.9307,263.6546,263.8831,4267.0
2022-03-09 15:30:00,277.24,277.94,277.16,277.7,5160.0,263.9402,264.6067,263.8641,264.3782,5160.0
2022-03-09 15:35:00,277.94,278.09,277.43,277.43,4407.0,264.6067,264.7495,264.1211,264.1211,4407.0
2022-03-09 15:40:00,277.36,277.79,276.95,277.08,8147.0,264.0545,264.4639,263.6642,263.7879,8147.0
2022-03-09 15:45:00,277.16,277.32,276.22,276.39,11437.0,263.8641,264.0164,262.9692,263.131,11437.0
2022-03-09 15:50:00,276.37,276.92,275.3,275.57,18148.0,263.112,263.6356,262.0933,262.3504,18148.0
2022-03-09 15:55:00,275.42,275.43,274.11,274.52,51431.0,262.2076,262.2171,260.9604,261.3507,51431.0
2022-03-10 09:30:00,268.73,270.73,268.73,270.13,7287.0,255.8385,257.7425,255.8385,257.1713,7287.0
2022-03-10 09:35:00,270.57,271.0,270.06,270.4,1700.0,257.5902,257.9996,257.1047,257.4284,1700.0
2022-03-10 09:40:00,270.77,271.84,270.71,271.15,4330.0,257.7806,258.7993,257.7235,258.1424,4330.0
2022-03-10 09:45:00,271.15,271.36,270.57,271.11,2745.0,258.1424,258.3423,257.5902,258.1043,2745.0
2022-03-10 09:50:00,270.73,271.8,270.28,271.49,3659.0,257.7425,258.7612,257.3141,258.4661,3659.0
2022-03-10 09:55:00,272.12,273.84,272.12,272.93,1603.0,259.0659,260.7033,259.0659,259.837,1603.0
2022-03-10 10:00:00,272.84,273.03,271.83,272.06,3398.0,259.7513,259.9322,258.7898,259.0087,3398.0
2022-03-10 10:05:00,272.35,272.76,271.89,272.45,6276.0,259.2848,259.6752,258.8469,259.38,6276.0
2022-03-10 10:10:00,272.92,273.03,272.73,272.73,3022.0,259.8275,259.9322,259.6466,259.6466,3022.0
2022-03-10 10:15:00,272.72,273.78,272.72,273.72,3207.0,259.6371,260.6462,259.6371,260.5891,3207.0
2022-03-10 10:20:00,273.73,273.87,272.42,272.42,2782.0,260.5986,260.7319,259.3515,259.3515,2782.0
2022-03-10 10:25:00,272.57,272.88,272.12,272.12,1996.0,259.4943,259.7894,259.0659,259.0659,1996.0
2022-03-10 10:30:00,271.99,272.41,271.08,271.09,2515.0,258.9421,259.3419,258.0758,258.0853,2515.0
2022-03-10 10:35:00,270.89,271.41,270.81,271.4,3709.0,257.8949,258.3899,257.8187,258.3804,3709.0
2022-03-10 10:40:00,271.6,271.68,271.2,271.2,2468.0,258.5708,258.647,258.19,258.19,2468.0
2022-03-10 10:45:00,271.36,271.96,271.23,271.84,1827.0,258.3423,258.9135,258.2186,258.7993,1827.0
2022-03-10 10:50:00,271.84,271.84,270.36,270.36,5060.0,258.7993,258.7993,257.3903,257.3903,5060.0
2022-03-10 10:55:00,270.17,270.3,268.97,269.25,14267.0,257.2094,257.3332,256.067,256.3335,14267.0
2022-03-10 11:00:00,269.05,269.05,268.45,268.57,2618.0,256.1431,256.1431,255.5719,255.6862,2618.0
2022-03-10 11:05:00,268.89,269.19,268.59,269.0,4056.0,255.9908,256.2764,255.7052,256.0955,4056.0
2022-03-10 11:10:00,269.03,269.42,269.02,269.42,1939.0,256.1241,256.4954,256.1146,256.4954,1939.0
2022-03-10 11:15:00,269.22,269.81,269.05,269.73,1630.0,256.305,256.8667,256.1431,256.7905,1630.0
2022-03-10 11:20:00,269.76,269.91,269.31,269.31,807.0,256.8191,256.9619,256.3907,256.3907,807.0
2022-03-10 11:25:00,269.38,269.46,268.39,268.39,2229.0,256.4573,256.5335,255.5148,255.5148,2229.0
2022-03-10 11:30:00,268.53,268.73,268.44,268.66,3259.0,255.6481,255.8385,255.5624,255.7718,3259.0
2022-03-10 11:35:00,268.66,268.66,268.59,268.59,676.0,255.7718,255.7718,255.7052,255.7052,676.0
2022-03-10 11:40:00,268.3,268.49,268.05,268.49,1522.0,255.4291,255.61,255.1911,255.61,1522.0
2022-03-10 11:45:00,268.35,268.35,267.92,268.17,1118.0,255.4767,255.4767,255.0673,255.3054,1118.0
2022-03-10 11:50:00,268.21,268.43,268.17,268.43,1190.0,255.3434,255.5529,255.3054,255.5529,1190.0
2022-03-10 11:55:00,268.47,268.88,268.23,268.88,1566.0,255.591,255.9813,255.3625,255.9813,1566.0
2022-03-10 12:00:00,268.88,269.23,268.88,269.23,1064.0,255.9813,256.3145,255.9813,256.3145,1064.0
2022-03-10 12:05:00,269.3,269.41,268.91,268.92,1249.0,256.3811,256.4859,256.0099,256.0194,1249.0
2022-03-10 12:10:00,269.07,269.37,269.07,269.37,1734.0,256.1622,256.4478,256.1622,256.4478,1734.0
2022-03-10 12:15:00,269.22,269.3,269.11,269.3,1000.0,256.305,256.3811,256.2003,256.3811,1000.0
2022-03-10 12:20:00,269.22,269.93,269.22,269.93,981.0,256.305,256.9809,256.305,256.9809,981.0
2022-03-10 12:25:00,269.94,269.97,269.7,269.97,1442.0,256.9904,257.019,256.762,257.019,1442.0
2022-03-10 12:30:00,269.97,269.97,269.36,269.36,2267.0,257.019,257.019,256.4383,256.4383,2267.0
2022-03-10 12:35:00,269.07,269.16,268.79,268.79,1449.0,256.1622,256.2479,255.8956,255.8956,1449.0
2022-03-10 12:40:00,268.77,268.93,268.61,268.8,1289.0,255.8766,256.0289,255.7242,255.9051,1289.0
2022-03-10 12:45:00,268.81,269.14,268.81,269.14,720.0,255.9146,256.2288,255.9146,256.2288,720.0
2022-03-10 12:50:00,269.23,269.26,268.72,268.77,2224.0,256.3145,256.3431,255.829,255.8766,2224.0
2022-03-10 12:55:00,268.94,269.12,268.82,268.96,1720.0,256.0384,256.2098,255.9242,256.0575,1720.0
2022-03-10 13:00:00,268.92,269.01,268.3,268.3,2008.0,256.0194,256.1051,255.4291,255.4291,2008.0
2022-03-10 13:05:00,268.25,268.73,268.25,268.73,1226.0,255.3815,255.8385,255.3815,255.8385,1226.0
2022-03-10 13:10:00,268.97,269.36,268.88,269.09,1702.0,256.067,256.4383,255.9813,256.1812,1702.0
2022-03-10 13:15:00,269.09,269.75,269.09,269.68,2101.0,256.1812,256.8096,256.1812,256.7429,2101.0
2022-03-10 13:20:00,269.94,270.24,269.77,269.94,1921.0,256.9904,257.276,256.8286,256.9904,1921.0
2022-03-10 13:25:00,269.52,269.94,269.52,269.79,1200.0,256.5906,256.9904,256.5906,256.8476,1200.0
2022-03-10 13:30:00,269.95,269.95,269.59,269.86,1382.0,257.0,257.0,256.6572,256.9143,1382.0
2022-03-10 13:35:00,269.44,270.14,269.43,269.43,1679.0,256.5144,257.1808,256.5049,256.5049,1679.0
2022-03-10 13:40:00,269.69,269.84,269.55,269.83,2261.0,256.7524,256.8952,256.6191,256.8857,2261.0
2022-03-10 13:45:00,270.11,270.46,270.11,270.46,886.0,257.1523,257.4855,257.1523,257.4855,886.0
2022-03-10 13:50:00,270.46,270.62,270.26,270.26,1507.0,257.4855,257.6378,257.2951,257.2951,1507.0
2022-03-10 13:55:00,270.27,270.76,270.26,270.76,1003.0,257.3046,257.7711,257.2951,257.7711,1003.0
2022-03-10 14:00:00,270.43,271.22,270.26,271.16,1131.0,257.4569,258.209,257.2951,258.1519,1131.0
2022-03-10 14:05:00,271.24,271.26,270.99,271.09,1609.0,258.2281,258.2471,257.9901,258.0853,1609.0
2022-03-10 14:10:00,270.87,271.15,270.87,271.14,1013.0,257.8758,258.1424,257.8758,258.1329,1013.0
2022-03-10 14:15:00,271.35,271.77,271.35,271.77,897.0,258.3328,258.7327,258.3328,258.7327,897.0
2022-03-10 14:20:00,271.93,271.93,271.36,271.38,1162.0,258.885,258.885,258.3423,258.3614,1162.0
2022-03-10 14:25:00,271.38,271.85,271.38,271.84,818.0,258.3614,258.8088,258.3614,258.7993,818.0
2022-03-10 14:30:00,271.99,272.3,271.72,271.76,1321.0,258.9421,259.2372,258.685,258.7231,1321.0
2022-03-10 14:35:00,271.27,271.95,271.27,271.89,805.0,258.2566,258.904,258.2566,258.8469,805.0
2022-03-10 14:40:00,271.54,271.59,271.31,271.38,972.0,258.5137,258.5613,258.2947,258.3614,972.0
2022-03-10 14:45:00,271.38,272.08,271.3,272.08,700.0,258.3614,259.0278,258.2852,259.0278,700.0
2022-03-10 14:50:00,272.53,272.54,272.03,272.03,713.0,259.4562,259.4657,258.9802,258.9802,713.0
2022-03-10 14:55:00,272.11,272.59,272.11,272.23,4499.0,259.0563,259.5133,259.0563,259.1706,4499.0
2022-03-10 15:00:00,271.98,271.98,271.44,271.44,1705.0,258.9326,258.9326,258.4185,258.4185,1705.0
2022-03-10 15:05:00,271.13,271.13,270.64,270.8,2921.0,258.1234,258.1234,257.6569,257.8092,2921.0
2022-03-10 15:10:00,270.84,271.33,270.84,271.33,2294.0,257.8473,258.3138,257.8473,258.3138,2294.0
2022-03-10 15:15:00,271.25,271.49,271.17,271.17,1558.0,258.2376,258.4661,258.1614,258.1614,1558.0
2022-03-10 15:20:00,271.16,271.16,270.33,270.34,3727.0,258.1519,258.1519,257.3617,257.3713,3727.0
2022-03-10 15:25:00,270.56,270.94,270.56,270.94,3205.0,257.5807,257.9425,257.5807,257.9425,3205.0
2022-03-10 15:30:00,271.13,271.18,270.82,271.16,3507.0,258.1234,258.171,257.8282,258.1519,3507.0
2022-03-10 15:35:00,271.03,271.25,270.62,270.94,3230.0,258.0282,258.2376,257.6378,257.9425,3230.0
2022-03-10 15:40:00,271.12,271.54,270.98,271.3,3850.0,258.1138,258.5137,257.9805,258.2852,3850.0
2022-03-10 15:45:00,271.2,271.77,271.05,271.51,5925.0,258.19,258.7327,258.0472,258.4851,5925.0
2022-03-10 15:50:00,271.64,272.97,271.64,272.47,6796.0,258.6089,259.8751,258.6089,259.3991,6796.0
2022-03-10 15:55:00,272.56,272.94,272.35,272.68,34066.0,259.4848,259.8465,259.2848,259.599,34066.0
2022-03-11 09:30:00,276.71,277.86,276.6,277.4,7247.0,263.4357,264.5305,263.3309,264.0926,7247.0
2022-03-11 09:35:00,277.91,277.91,276.07,276.1,2018.0,264.5781,264.5781,262.8264,262.8549,2018.0
2022-03-11 09:40:00,276.09,276.79,275.84,275.93,5858.0,262.8454,263.5118,262.6074,262.6931,5858.0
2022-03-11 09:45:00,275.93,277.2,275.93,276.69,6478.0,262.6931,263.9022,262.6931,263.4166,6478.0
2022-03-11 09:50:00,276.2,276.48,275.6,275.62,2750.0,262.9501,263.2167,262.3789,262.398,2750.0
2022-03-11 09:55:00,275.49,276.5,275.49,276.5,800.0,262.2742,263.2357,262.2742,263.2357,800.0
2022-03-11 10:00:00,276.42,276.42,274.91,275.58,1556.0,263.1596,263.1596,261.722,262.3599,1556.0
2022-03-11 10:05:00,275.58,275.97,274.62,274.62,4368.0,262.3599,262.7312,261.4459,261.4459,4368.0
2022-03-11 10:10:00,275.18,275.69,274.94,275.18,2472.0,261.9791,262.4646,261.7506,261.9791,2472.0
2022-03-11 10:15:00,275.18,275.76,275.1,275.73,3990.0,261.9791,262.5312,261.9029,262.5027,3990.0
2022-03-11 10:20:00,274.88,274.98,274.48,274.48,1208.0,261.6935,261.7887,261.3126,261.3126,1208.0
2022-03-11 10:25:00,274.99,275.36,274.99,275.21,713.0,261.7982,262.1504,261.7982,262.0076,713.0
2022-03-11 10:30:00,274.8,274.81,274.46,274.55,961.0,261.6173,261.6268,261.2936,261.3793,961.0
2022-03-11 10:35:00,274.7,275.13,274.58,275.03,2501.0,261.5221,261.9315,261.4078,261.8363,2501.0
2022-03-11 10:40:00,274.5,275.39,274.5,274.91,2320.0,261.3317,262.179,261.3317,261.722,2320.0
2022-03-11 10:45:00,274.69,274.7,274.15,274.15,6304.0,261.5126,261.5221,260.9985,260.9985,6304.0
2022-03-11 10:50:00,274.44,274.93,274.44,274.93,988.0,261.2746,261.7411,261.2746,261.7411,988.0
2022-03-11 10:55:00,275.87,276.16,275.8,275.8,2578.0,262.636,262.9121,262.5693,262.5693,2578.0
2022-03-11 11:00:00,275.99,275.99,275.75,275.75,700.0,262.7502,262.7502,262.5217,262.5217,700.0
2022-03-11 11:05:00,275.16,275.17,274.44,274.99,2310.0,261.96,261.9695,261.2746,261.7982,2310.0
2022-03-11 11:10:00,274.84,274.84,274.18,274.41,1200.0,261.6554,261.6554,261.027,261.246,1200.0
2022-03-11 11:15:00,274.98,274.98,274.75,274.86,601.0,261.7887,261.7887,261.5697,261.6744,601.0
2022-03-11 11:20:00,275.36,275.54,275.21,275.5,692.0,262.1504,262.3218,262.0076,262.2837,692.0
2022-03-11 11:25:00,275.26,275.46,275.07,275.17,2513.0,262.0552,262.2456,261.8743,261.9695,2513.0
2022-03-11 11:30:00,274.59,274.59,274.38,274.38,448.0,261.4174,261.4174,261.2174,261.2174,448.0
2022-03-11 11:35:00,274.41,275.03,274.41,275.03,1091.0,261.246,261.8363,261.246,261.8363,1091.0
2022-03-11 11:40:00,274.94,275.05,274.25,274.42,3100.0,261.7506,261.8553,261.0937,261.2555,3100.0
2022-03-11 11:45:00,275.18,275.18,274.78,275.01,600.0,261.9791,261.9791,261.5983,261.8172,600.0
2022-03-11 11:50:00,275.0,275.05,274.71,274.91,1463.0,261.8077,261.8553,261.5316,261.722,1463.0
2022-03-11 11:55:00,275.0,275.04,274.81,275.04,881.0,261.8077,261.8458,261.6268,261.8458,881.0
2022-03-11 12:00:00,274.92,274.92,274.08,274.65,615.0,261.7315,261.7315,260.9318,261.4745,615.0
2022-03-11 12:05:00,274.69,274.69,274.09,274.09,600.0,261.5126,261.5126,260.9414,260.9414,600.0
2022-03-11 12:10:00,273.68,273.94,273.68,273.94,1514.0,260.551,260.7986,260.551,260.7986,1514.0
2022-03-11 12:15:00,273.91,274.29,273.91,274.16,694.0,260.77,261.1318,260.77,261.008,694.0
2022-03-11 12:20:00,274.31,274.31,274.06,274.14,2768.0,261.1508,261.1508,260.9128,260.989,2768.0
2022-03-11 12:25:00,274.04,274.04,273.77,273.77,535.0,260.8938,260.8938,260.6367,260.6367,535.0
2022-03-11 12:30:00,273.56,273.56,273.24,273.24,814.0,260.4368,260.4368,260.1321,260.1321,814.0
2022-03-11 12:35:00,273.24,273.25,272.94,272.94,668.0,260.1321,260.1417,259.8465,259.8465,668.0
2022-03-11 12:40:00,273.01,273.33,272.93,273.33,1008.0,259.9132,260.2178,259.837,260.2178,1008.0
2022-03-11 12:45:00,273.69,273.69,273.41,273.53,959.0,260.5605,260.5605,260.294,260.4082,959.0
2022-03-11 12:50:00,273.53,273.53,273.53,273.53,200.0,260.4082,260.4082,260.4082,260.4082,200.0
2022-03-11 12:55:00,273.98,273.98,273.84,273.84,504.0,260.8366,260.8366,260.7033,260.7033,504.0
2022-03-11 13:00:00,273.71,273.93,273.7,273.93,235.0,260.5796,260.789,260.5701,260.789,235.0
2022-03-11 13:05:00,274.58,274.88,274.26,274.5,2762.0,261.4078,261.6935,261.1032,261.3317,2762.0
2022-03-11 13:10:00,274.57,274.79,274.42,274.42,600.0,261.3983,261.6078,261.2555,261.2555,600.0
2022-03-11 13:15:00,274.41,274.76,274.41,274.76,1105.0,261.246,261.5792,261.246,261.5792,1105.0
2022-03-11 13:20:00,274.71,274.92,274.66,274.67,506.0,261.5316,261.7315,261.484,261.4935,506.0
2022-03-11 13:25:00,274.67,274.87,274.67,274.7,671.0,261.4935,261.6839,261.4935,261.5221,671.0
2022-03-11 13:30:00,274.7,274.7,274.4,274.4,401.0,261.5221,261.5221,261.2365,261.2365,401.0
2022-03-11 13:35:00,274.3,274.3,274.25,274.25,400.0,261.1413,261.1413,261.0937,261.0937,400.0
2022-03-11 13:40:00,274.25,274.32,274.15,274.32,1009.0,261.0937,261.1603,260.9985,261.1603,1009.0
2022-03-11 13:45:00,274.4,274.69,274.38,274.69,1766.0,261.2365,261.5126,261.2174,261.5126,1766.0
2022-03-11 13:50:00,274.85,274.85,273.59,273.59,1987.0,261.6649,261.6649,260.4653,260.4653,1987.0
2022-03-11 13:55:00,273.53,273.53,273.33,273.33,488.0,260.4082,260.4082,260.2178,260.2178,488.0
2022-03-11 14:00:00,272.99,272.99,272.85,272.85,300.0,259.8941,259.8941,259.7608,259.7608,300.0
2022-03-11 14:05:00,273.16,273.35,272.82,273.15,1659.0,260.056,260.2369,259.7323,260.0464,1659.0
2022-03-11 14:10:00,273.08,273.2,273.06,273.19,900.0,259.9798,260.0941,259.9608,260.0845,900.0
2022-03-11 14:15:00,273.31,273.31,273.05,273.05,1613.0,260.1988,260.1988,259.9512,259.9512,1613.0
2022-03-11 14:20:00,272.81,273.39,272.8,273.3,1318.0,259.7228,260.2749,259.7132,260.1893,1318.0
2022-03-11 14:25:00,273.32,274.44,273.32,274.37,1565.0,260.2083,261.2746,260.2083,261.2079,1565.0
2022-03-11 14:30:00,274.17,274.31,273.71,274.07,2832.0,261.0175,261.1508,260.5796,260.9223,2832.0
2022-03-11 14:35:00,273.97,274.09,273.81,273.81,1163.0,260.8271,260.9414,260.6748,260.6748,1163.0
2022-03-11 14:40:00,273.75,273.75,272.96,273.25,1746.0,260.6177,260.6177,259.8656,260.1417,1746.0
2022-03-11 14:45:00,272.94,273.43,272.83,273.43,1442.0,259.8465,260.313,259.7418,260.313,1442.0
2022-03-11 14:50:00,273.35,273.35,272.77,273.02,2204.0,260.2369,260.2369,259.6847,259.9227,2204.0
2022-03-11 14:55:00,273.31,273.41,273.22,273.41,1000.0,260.1988,260.294,260.1131,260.294,1000.0
2022-03-11 15:00:00,273.2,273.22,272.8,272.81,853.0,260.0941,260.1131,259.7132,259.7228,853.0
2022-03-11 15:05:00,273.03,273.24,272.7,272.71,1633.0,259.9322,260.1321,259.618,259.6276,1633.0
2022-03-11 15:10:00,272.98,273.0,272.95,272.95,1000.0,259.8846,259.9036,259.856,259.856,1000.0
2022-03-11 15:15:00,273.06,273.22,272.87,273.22,2806.0,259.9608,260.1131,259.7799,260.1131,2806.0
2022-03-11 15:20:00,273.03,273.39,273.01,273.14,2312.0,259.9322,260.2749,259.9132,260.0369,2312.0
2022-03-11 15:25:00,272.98,273.18,272.74,273.18,2501.0,259.8846,260.075,259.6561,260.075,2501.0
2022-03-11 15:30:00,272.94,273.01,272.27,272.27,3805.0,259.8465,259.9132,259.2087,259.2087,3805.0
2022-03-11 15:35:00,272.41,272.97,272.41,272.97,2846.0,259.3419,259.8751,259.3419,259.8751,2846.0
2022-03-11 15:40:00,272.76,272.81,272.28,272.61,4330.0,259.6752,259.7228,259.2182,259.5324,4330.0
2022-03-11 15:45:00,272.53,272.66,271.87,272.01,5818.0,259.4562,259.58,258.8279,258.9611,5818.0
2022-03-11 15:50:00,272.17,272.67,271.91,272.06,6422.0,259.1135,259.5895,258.8659,259.0087,6422.0
2022-03-11 15:55:00,272.14,272.48,271.67,271.99,26685.0,259.0849,259.4086,258.6374,258.9421,26685.0
2022-03-14 09:30:00,276.72,276.97,273.43,275.14,6740.0,263.4452,263.6832,260.313,261.941,6740.0
2022-03-14 09:35:00,274.95,276.0,274.51,275.99,885.0,261.7601,262.7597,261.3412,262.7502,885.0
2022-03-14 09:40:00,275.91,275.91,274.84,275.91,700.0,262.674,262.674,261.6554,262.674,700.0
2022-03-14 09:45:00,276.45,277.44,275.94,276.79,3268.0,263.1881,264.1306,262.7026,263.5118,3268.0
2022-03-14 09:50:00,277.42,277.42,276.26,276.62,2500.0,264.1116,264.1116,263.0073,263.35,2500.0
2022-03-14 09:55:00,276.16,276.71,276.16,276.63,800.0,262.9121,263.4357,262.9121,263.3595,800.0
2022-03-14 10:00:00,276.63,278.59,276.44,276.98,3843.0,263.3595,265.2255,263.1786,263.6927,3843.0
2022-03-14 10:05:00,277.37,278.57,277.14,278.35,3032.0,264.064,265.2064,263.845,264.997,3032.0
2022-03-14 10:10:00,278.29,278.97,278.27,278.97,11962.0,264.9399,265.5873,264.9208,265.5873,11962.0
2022-03-14 10:15:00,278.97,279.0,278.41,278.66,1702.0,265.5873,265.6158,265.0541,265.2921,1702.0
2022-03-14 10:20:00,279.13,279.13,278.23,278.43,2804.0,265.7396,265.7396,264.8828,265.0732,2804.0
2022-03-14 10:25:00,278.6,278.6,277.73,277.74,1500.0,265.235,265.235,264.4067,264.4163,1500.0
2022-03-14 10:30:00,277.6,277.98,277.28,277.31,1737.0,264.283,264.6447,263.9783,264.0069,1737.0
2022-03-14 10:35:00,278.24,278.46,278.24,278.31,1100.0,264.8923,265.1017,264.8923,264.9589,1100.0
2022-03-14 10:40:00,278.54,278.54,278.32,278.32,815.0,265.1779,265.1779,264.9684,264.9684,815.0
2022-03-14 10:45:00,278.16,278.58,278.01,278.07,2144.0,264.8161,265.216,264.6733,264.7304,2144.0
2022-03-14 10:50:00,278.07,278.63,278.07,278.63,1425.0,264.7304,265.2636,264.7304,265.2636,1425.0
2022-03-14 10:55:00,278.68,279.03,278.52,278.84,1400.0,265.3112,265.6444,265.1588,265.4635,1400.0
2022-03-14 11:00:00,279.48,279.48,279.11,279.34,802.0,266.0728,266.0728,265.7205,265.9395,802.0
2022-03-14 11:05:00,279.1,279.34,278.76,278.93,1608.0,265.711,265.9395,265.3873,265.5492,1608.0
2022-03-14 11:10:00,278.48,278.49,278.48,278.49,300.0,265.1208,265.1303,265.1208,265.1303,300.0
2022-03-14 11:15:00,278.01,278.52,278.01,278.32,1987.0,264.6733,265.1588,264.6733,264.9684,1987.0
2022-03-14 11:20:00,278.32,278.32,278.32,278.32,0.0,264.9684,264.9684,264.9684,264.9684,0.0
2022-03-14 11:25:00,278.06,278.26,277.81,277.81,1200.0,264.7209,264.9113,264.4829,264.4829,1200.0
2022-03-14 11:30:00,278.07,278.59,278.07,278.33,1451.0,264.7304,265.2255,264.7304,264.978,1451.0
2022-03-14 11:35:00,278.43,278.61,278.14,278.14,1363.0,265.0732,265.2445,264.7971,264.7971,1363.0
2022-03-14 11:40:00,277.98,277.98,277.11,277.11,817.0,264.6447,264.6447,263.8165,263.8165,817.0
2022-03-14 11:45:00,276.84,276.84,276.41,276.41,300.0,263.5594,263.5594,263.1501,263.1501,300.0
2022-03-14 11:50:00,275.89,276.05,275.89,275.97,830.0,262.655,262.8073,262.655,262.7312,830.0
2022-03-14 11:55:00,275.77,276.01,275.45,275.84,1436.0,262.5408,262.7692,262.2361,262.6074,1436.0
2022-03-14 12:00:00,275.68,275.88,275.62,275.88,1011.0,262.4551,262.6455,262.398,262.6455,1011.0
2022-03-14 12:05:00,276.0,276.01,275.75,275.8,702.0,262.7597,262.7692,262.5217,262.5693,702.0
2022-03-14 12:10:00,275.89,276.04,275.61,275.61,1237.0,262.655,262.7978,262.3884,262.3884,1237.0
2022-03-14 12:15:00,275.85,276.08,275.78,276.02,1925.0,262.6169,262.8359,262.5503,262.7788,1925.0
2022-03-14 12:20:00,275.81,276.11,275.73,276.03,3273.0,262.5788,262.8645,262.5027,262.7883,3273.0
2022-03-14 12:25:00,276.19,276.3,275.89,276.3,1301.0,262.9406,263.0453,262.655,263.0453,1301.0
2022-03-14 12:30:00,276.42,276.61,276.35,276.41,1705.0,263.1596,263.3405,263.0929,263.1501,1705.0
2022-03-14 12:35:00,276.17,276.67,275.93,276.67,1569.0,262.9216,263.3976,262.6931,263.3976,1569.0
2022-03-14 12:40:00,276.85,276.85,276.52,276.52,300.0,263.569,263.569,263.2548,263.2548,300.0
2022-03-14 12:45:00,276.15,276.34,275.58,275.81,1785.0,262.9025,263.0834,262.3599,262.5788,1785.0
2022-03-14 12:50:00,275.94,275.95,275.07,275.07,538.0,262.7026,262.7121,261.8743,261.8743,538.0
2022-03-14 12:55:00,275.29,275.44,275.29,275.36,1072.0,262.0838,262.2266,262.0838,262.1504,1072.0
2022-03-14 13:00:00,275.16,275.19,274.93,274.94,1618.0,261.96,261.9886,261.7411,261.7506,1618.0
2022-03-14 13:05:00,274.9,275.04,274.7,274.7,1500.0,261.7125,261.8458,261.5221,261.5221,1500.0
2022-03-14 13:10:00,274.72,274.72,274.29,274.51,2481.0,261.5411,261.5411,261.1318,261.3412,2481.0
2022-03-14 13:15:00,274.13,274.62,274.13,274.6,1486.0,260.9794,261.4459,260.9794,261.4269,1486.0
2022-03-14 13:20:00,274.36,274.36,274.2,274.32,449.0,261.1984,261.1984,261.0461,261.1603,449.0
2022-03-14 13:25:00,274.45,274.45,274.13,274.23,2423.0,261.2841,261.2841,260.9794,261.0746,2423.0
2022-03-14 13:30:00,274.41,274.49,273.47,273.8,2393.0,261.246,261.3222,260.3511,260.6653,2393.0
2022-03-14 13:35:00,273.58,273.58,272.94,273.26,3012.0,260.4558,260.4558,259.8465,260.1512,3012.0
2022-03-14 13:40:00,273.13,273.29,272.84,273.29,1951.0,260.0274,260.1797,259.7513,260.1797,1951.0
2022-03-14 13:45:00,273.47,273.72,273.3,273.32,1290.0,260.3511,260.5891,260.1893,260.2083,1290.0
2022-03-14 13:50:00,273.42,273.87,273.42,273.87,1574.0,260.3035,260.7319,260.3035,260.7319,1574.0
2022-03-14 13:55:00,273.69,274.01,273.12,273.12,915.0,260.5605,260.8652,260.0179,260.0179,915.0
2022-03-14 14:00:00,273.05,273.22,272.99,273.22,991.0,259.9512,260.1131,259.8941,260.1131,991.0
2022-03-14 14:05:00,273.3,273.57,273.21,273.39,1770.0,260.1893,260.4463,260.1036,260.2749,1770.0
2022-03-14 14:10:00,273.44,273.47,273.01,273.47,1096.0,260.3225,260.3511,259.9132,260.3511,1096.0
2022-03-14 14:15:00,273.07,273.14,272.93,272.93,600.0,259.9703,260.0369,259.837,259.837,600.0
2022-03-14 14:20:00,273.06,273.06,272.53,272.73,605.0,259.9608,259.9608,259.4562,259.6466,605.0
2022-03-14 14:25:00,272.73,272.83,272.69,272.7,814.0,259.6466,259.7418,259.6085,259.618,814.0
2022-03-14 14:30:00,272.39,272.69,272.11,272.6,2092.0,259.3229,259.6085,259.0563,259.5228,2092.0
2022-03-14 14:35:00,273.1,273.32,272.82,273.05,1926.0,259.9988,260.2083,259.7323,259.9512,1926.0
2022-03-14 14:40:00,272.77,273.0,272.77,273.0,884.0,259.6847,259.9036,259.6847,259.9036,884.0
2022-03-14 14:45:00,272.82,272.82,272.59,272.59,500.0,259.7323,259.7323,259.5133,259.5133,500.0
2022-03-14 14:50:00,272.5,273.18,272.5,273.13,2427.0,259.4276,260.075,259.4276,260.0274,2427.0
2022-03-14 14:55:00,273.49,273.49,273.18,273.48,1336.0,260.3701,260.3701,260.075,260.3606,1336.0
2022-03-14 15:00:00,273.48,274.31,273.48,274.12,3165.0,260.3606,261.1508,260.3606,260.9699,3165.0
2022-03-14 15:05:00,274.01,274.01,273.56,273.7,1958.0,260.8652,260.8652,260.4368,260.5701,1958.0
2022-03-14 15:10:00,273.7,274.22,273.67,274.1,2830.0,260.5701,261.0651,260.5415,260.9509,2830.0
2022-03-14 15:15:00,274.06,274.24,273.75,273.75,2897.0,260.9128,261.0842,260.6177,260.6177,2897.0
2022-03-14 15:20:00,274.11,274.11,273.79,273.79,2006.0,260.9604,260.9604,260.6557,260.6557,2006.0
2022-03-14 15:25:00,273.8,273.86,273.67,273.69,3714.0,260.6653,260.7224,260.5415,260.5605,3714.0
2022-03-14 15:30:00,273.48,273.59,272.39,272.67,2674.0,260.3606,260.4653,259.3229,259.5895,2674.0
2022-03-14 15:35:00,272.6,273.2,272.48,273.03,2001.0,259.5228,260.0941,259.4086,259.9322,2001.0
2022-03-14 15:40:00,273.27,273.37,272.7,273.37,2397.0,260.1607,260.2559,259.618,260.2559,2397.0
2022-03-14 15:45:00,273.48,273.48,272.92,273.32,5120.0,260.3606,260.3606,259.8275,260.2083,5120.0
2022-03-14 15:50:00,272.93,273.33,272.55,272.97,7500.0,259.837,260.2178,259.4752,259.8751,7500.0
2022-03-14 15:55:00,273.11,273.83,273.11,273.69,16922.0,260.0084,260.6938,260.0084,260.5605,16922.0
2022-03-15 09:30:00,276.49,278.57,274.65,277.85,10051.0,263.2262,265.2064,261.4745,264.521,10051.0
2022-03-15 09:35:00,278.47,279.61,278.0,279.27,2808.0,265.1112,266.1966,264.6638,265.8729,2808.0
2022-03-15 09:40:00,278.79,278.89,276.19,276.64,4348.0,265.4159,265.5111,262.9406,263.369,4348.0
2022-03-15 09:45:00,276.85,277.8,276.61,277.3,5164.0,263.569,264.4734,263.3405,263.9974,5164.0
2022-03-15 09:50:00,277.79,278.3,276.49,276.49,6549.0,264.4639,264.9494,263.2262,263.2262,6549.0
2022-03-15 09:55:00,277.32,278.21,276.99,277.97,5331.0,264.0164,264.8637,263.7022,264.6352,5331.0
2022-03-15 10:00:00,277.98,278.37,276.94,277.48,8149.0,264.6447,265.016,263.6546,264.1687,8149.0
2022-03-15 10:05:00,277.48,277.48,275.82,275.98,17135.0,264.1687,264.1687,262.5884,262.7407,17135.0
2022-03-15 10:10:00,276.06,276.37,275.47,275.73,4024.0,262.8169,263.112,262.2552,262.5027,4024.0
2022-03-15 10:15:00,275.61,277.23,275.45,277.23,3305.0,262.3884,263.9307,262.2361,263.9307,3305.0
2022-03-15 10:20:00,277.12,277.41,276.82,277.34,1825.0,263.826,264.1021,263.5404,264.0354,1825.0
2022-03-15 10:25:00,277.57,278.55,277.34,278.37,1501.0,264.2544,265.1874,264.0354,265.016,1501.0
2022-03-15 10:30:00,278.71,279.03,278.31,278.31,3125.0,265.3397,265.6444,264.9589,264.9589,3125.0
2022-03-15 10:35:00,278.71,278.95,278.3,278.46,6300.0,265.3397,265.5682,264.9494,265.1017,6300.0
2022-03-15 10:40:00,278.29,279.01,278.16,278.98,2380.0,264.9399,265.6253,264.8161,265.5968,2380.0
2022-03-15 10:45:00,279.04,279.54,279.04,279.28,1300.0,265.6539,266.1299,265.6539,265.8824,1300.0
2022-03-15 10:50:00,279.04,279.04,278.49,278.49,1928.0,265.6539,265.6539,265.1303,265.1303,1928.0
2022-03-15 10:55:00,278.76,278.79,277.6,277.82,4436.0,265.3873,265.4159,264.283,264.4924,4436.0
2022-03-15 11:00:00,277.97,278.05,276.66,276.81,7495.0,264.6352,264.7114,263.3881,263.5309,7495.0
2022-03-15 11:05:00,276.72,276.78,276.53,276.7,1509.0,263.4452,263.5023,263.2643,263.4261,1509.0
2022-03-15 11:10:00,276.69,277.04,276.58,276.75,4001.0,263.4166,263.7498,263.3119,263.4738,4001.0
2022-03-15 11:15:00,276.49,276.5,275.82,276.16,1500.0,263.2262,263.2357,262.5884,262.9121,1500.0
2022-03-15 11:20:00,276.49,276.49,275.93,276.07,877.0,263.2262,263.2262,262.6931,262.8264,877.0
2022-03-15 11:25:00,276.09,276.68,276.09,276.33,2101.0,262.8454,263.4071,262.8454,263.0739,2101.0
2022-03-15 11:30:00,276.39,276.39,276.09,276.09,611.0,263.131,263.131,262.8454,262.8454,611.0
2022-03-15 11:35:00,276.39,276.39,275.9,276.01,1769.0,263.131,263.131,262.6645,262.7692,1769.0
2022-03-15 11:40:00,275.27,275.91,275.27,275.86,700.0,262.0647,262.674,262.0647,262.6264,700.0
2022-03-15 11:45:00,275.87,276.3,275.75,276.3,812.0,262.636,263.0453,262.5217,263.0453,812.0
2022-03-15 11:50:00,276.87,276.87,275.44,275.54,1646.0,263.588,263.588,262.2266,262.3218,1646.0
2022-03-15 11:55:00,275.33,275.33,274.74,274.88,1338.0,262.1219,262.1219,261.5602,261.6935,1338.0
2022-03-15 12:00:00,274.77,274.77,274.28,274.28,900.0,261.5887,261.5887,261.1222,261.1222,900.0
2022-03-15 12:05:00,274.58,275.39,274.58,275.38,1601.0,261.4078,262.179,261.4078,262.1695,1601.0
2022-03-15 12:10:00,275.06,275.13,274.76,275.13,2603.0,261.8648,261.9315,261.5792,261.9315,2603.0
2022-03-15 12:15:00,275.01,275.42,274.9,275.2,2850.0,261.8172,262.2076,261.7125,261.9981,2850.0
2022-03-15 12:20:00,275.02,275.44,274.76,275.36,2104.0,261.8267,262.2266,261.5792,262.1504,2104.0
2022-03-15 12:25:00,275.39,275.73,275.14,275.73,1505.0,262.179,262.5027,261.941,262.5027,1505.0
2022-03-15 12:30:00,275.73,275.9,275.66,275.9,2582.0,262.5027,262.6645,262.436,262.6645,2582.0
2022-03-15 12:35:00,275.91,276.47,275.9,276.38,2400.0,262.674,263.2072,262.6645,263.1215,2400.0
2022-03-15 12:40:00,276.4,276.46,276.16,276.16,1452.0,263.1405,263.1977,262.9121,262.9121,1452.0
2022-03-15 12:45:00,276.44,276.47,275.98,275.98,2304.0,263.1786,263.2072,262.7407,262.7407,2304.0
2022-03-15 12:50:00,275.85,275.85,275.26,275.5,1100.0,262.6169,262.6169,262.0552,262.2837,1100.0
2022-03-15 12:55:00,275.59,275.92,275.59,275.75,1100.0,262.3694,262.6836,262.3694,262.5217,1100.0
2022-03-15 13:00:00,275.76,276.32,275.76,276.32,500.0,262.5312,263.0644,262.5312,263.0644,500.0
2022-03-15 13:05:00,276.69,276.69,276.35,276.48,2017.0,263.4166,263.4166,263.0929,263.2167,2017.0
2022-03-15 13:10:00,276.53,276.58,275.76,275.91,1405.0,263.2643,263.3119,262.5312,262.674,1405.0
2022-03-15 13:15:00,275.95,276.2,275.77,275.79,2060.0,262.7121,262.9501,262.5408,262.5598,2060.0
2022-03-15 13:20:00,275.89,276.03,275.79,276.03,1788.0,262.655,262.7883,262.5598,262.7883,1788.0
2022-03-15 13:25:00,276.62,276.62,276.01,276.01,1106.0,263.35,263.35,262.7692,262.7692,1106.0
2022-03-15 13:30:00,275.78,276.18,275.78,276.02,872.0,262.5503,262.9311,262.5503,262.7788,872.0
2022-03-15 13:35:00,276.06,276.29,276.02,276.14,821.0,262.8169,263.0358,262.7788,262.893,821.0
2022-03-15 13:40:00,276.08,276.32,275.78,276.32,2176.0,262.8359,263.0644,262.5503,263.0644,2176.0
2022-03-15 13:45:00,275.87,276.6,275.87,276.07,1601.0,262.636,263.3309,262.636,262.8264,1601.0
2022-03-15 13:50:00,276.37,276.7,276.37,276.68,2024.0,263.112,263.4261,263.112,263.4071,2024.0
2022-03-15 13:55:00,276.86,277.1,276.86,277.1,891.0,263.5785,263.807,263.5785,263.807,891.0
2022-03-15 14:00:00,277.11,277.24,276.7,276.7,3296.0,263.8165,263.9402,263.4261,263.4261,3296.0
2022-03-15 14:05:00,276.46,276.93,276.46,276.72,2177.0,263.1977,263.6451,263.1977,263.4452,2177.0
2022-03-15 14:10:00,276.72,276.72,276.14,276.15,1023.0,263.4452,263.4452,262.893,262.9025,1023.0
2022-03-15 14:15:00,276.14,276.21,275.4,275.4,1162.0,262.893,262.9597,262.1885,262.1885,1162.0
2022-03-15 14:20:00,275.06,275.48,275.06,275.43,2015.0,261.8648,262.2647,261.8648,262.2171,2015.0
2022-03-15 14:25:00,275.38,275.59,275.38,275.56,700.0,262.1695,262.3694,262.1695,262.3408,700.0
2022-03-15 14:30:00,275.48,276.67,275.41,276.67,1600.0,262.2647,263.3976,262.198,263.3976,1600.0
2022-03-15 14:35:00,276.54,276.54,276.26,276.26,1260.0,263.2738,263.2738,263.0073,263.0073,1260.0
2022-03-15 14:40:00,276.49,276.99,276.48,276.93,1714.0,263.2262,263.7022,263.2167,263.6451,1714.0
2022-03-15 14:45:00,276.96,277.56,276.96,277.56,2003.0,263.6737,264.2449,263.6737,264.2449,2003.0
2022-03-15 14:50:00,277.71,277.73,277.46,277.58,1874.0,264.3877,264.4067,264.1497,264.2639,1874.0
2022-03-15 14:55:00,277.78,278.0,277.62,277.94,1725.0,264.4543,264.6638,264.302,264.6067,1725.0
2022-03-15 15:00:00,278.05,278.14,277.74,278.11,1849.0,264.7114,264.7971,264.4163,264.7685,1849.0
2022-03-15 15:05:00,278.18,278.22,277.64,277.77,4575.0,264.8352,264.8732,264.3211,264.4448,4575.0
2022-03-15 15:10:00,277.9,278.36,277.9,278.03,3703.0,264.5686,265.0065,264.5686,264.6923,3703.0
2022-03-15 15:15:00,278.26,278.76,278.14,278.76,2424.0,264.9113,265.3873,264.7971,265.3873,2424.0
2022-03-15 15:20:00,278.76,279.09,278.66,279.03,3282.0,265.3873,265.7015,265.2921,265.6444,3282.0
2022-03-15 15:25:00,279.02,279.13,278.93,278.93,4209.0,265.6349,265.7396,265.5492,265.5492,4209.0
2022-03-15 15:30:00,279.22,279.42,279.16,279.18,3005.0,265.8253,266.0157,265.7681,265.7872,3005.0
2022-03-15 15:35:00,279.14,279.31,279.02,279.26,3589.0,265.7491,265.9109,265.6349,265.8633,3589.0
2022-03-15 15:40:00,279.25,279.32,278.62,279.2,5065.0,265.8538,265.9205,265.254,265.8062,5065.0
2022-03-15 15:45:00,279.38,279.46,278.49,279.14,4979.0,265.9776,266.0537,265.1303,265.7491,4979.0
2022-03-15 15:50:00,279.26,279.85,279.21,279.48,13168.0,265.8633,266.425,265.8157,266.0728,13168.0
2022-03-15 15:55:00,279.3,279.69,278.7,279.63,40289.0,265.9014,266.2727,265.3302,266.2156,40289.0
2022-03-16 09:30:00,284.1,286.9,284.1,285.0,16925.0,270.4712,273.1368,270.4712,271.328,16925.0
2022-03-16 09:35:00,285.8,287.05,285.79,287.05,1701.0,272.0896,273.2796,272.0801,273.2796,1701.0
2022-03-16 09:40:00,287.98,289.55,287.72,288.86,8126.0,274.165,275.6597,273.9175,275.0028,8126.0
2022-03-16 09:45:00,289.52,290.16,288.87,290.16,2872.0,275.6311,276.2404,275.0123,276.2404,2872.0
2022-03-16 09:50:00,289.79,290.21,288.8,289.02,3674.0,275.8882,276.288,274.9457,275.1551,3674.0
2022-03-16 09:55:00,289.02,289.43,288.6,288.64,6200.0,275.1551,275.5455,274.7553,274.7934,6200.0
2022-03-16 10:00:00,288.53,289.0,287.88,287.88,2610.0,274.6886,275.1361,274.0698,274.0698,2610.0
2022-03-16 10:05:00,288.09,288.14,287.33,287.55,2308.0,274.2697,274.3173,273.5462,273.7557,2308.0
2022-03-16 10:10:00,287.53,288.81,287.53,288.72,3342.0,273.7366,274.9552,273.7366,274.8695,3342.0
2022-03-16 10:15:00,289.79,292.73,289.79,292.34,12508.0,275.8882,278.6872,275.8882,278.3159,12508.0
2022-03-16 10:20:00,292.72,294.28,292.72,294.11,10642.0,278.6776,280.1628,278.6776,280.001,10642.0
2022-03-16 10:25:00,294.87,295.08,294.13,294.92,14938.0,280.7245,280.9244,280.02,280.7721,14938.0
2022-03-16 10:30:00,294.85,296.31,294.8,295.75,6056.0,280.7055,282.0954,280.6579,281.5623,6056.0
2022-03-16 10:35:00,296.04,296.04,293.9,294.36,3276.0,281.8384,281.8384,279.801,280.239,3276.0
2022-03-16 10:40:00,294.35,294.82,292.71,292.95,8875.0,280.2294,280.6769,278.6681,278.8966,8875.0
2022-03-16 10:45:00,293.11,293.3,292.47,292.48,2791.0,279.0489,279.2298,278.4396,278.4492,2791.0
2022-03-16 10:50:00,292.5,293.3,292.19,293.19,8096.0,278.4682,279.2298,278.1731,279.1251,8096.0
2022-03-16 10:55:00,293.17,293.65,292.73,293.63,6907.0,279.1061,279.563,278.6872,279.544,6907.0
2022-03-16 11:00:00,293.63,293.65,292.38,293.36,4926.0,279.544,279.563,278.3539,279.2869,4926.0
2022-03-16 11:05:00,293.19,293.92,293.03,293.03,2676.0,279.1251,279.8201,278.9728,278.9728,2676.0
2022-03-16 11:10:00,293.18,293.27,292.57,293.15,8204.0,279.1156,279.2013,278.5348,279.087,8204.0
2022-03-16 11:15:00,293.46,293.84,292.77,293.04,3406.0,279.3821,279.7439,278.7252,278.9823,3406.0
2022-03-16 11:20:00,293.27,293.27,292.88,293.26,3373.0,279.2013,279.2013,278.83,279.1917,3373.0
2022-03-16 11:25:00,293.51,293.64,293.26,293.4,2484.0,279.4297,279.5535,279.1917,279.325,2484.0
2022-03-16 11:30:00,293.44,293.71,293.35,293.41,1258.0,279.3631,279.6201,279.2774,279.3345,1258.0
2022-03-16 11:35:00,293.46,293.65,292.82,293.33,2658.0,279.3821,279.563,278.7728,279.2584,2658.0
2022-03-16 11:40:00,293.14,293.14,292.79,293.03,2435.0,279.0775,279.0775,278.7443,278.9728,2435.0
2022-03-16 11:45:00,293.03,293.15,292.77,293.13,5831.0,278.9728,279.087,278.7252,279.068,5831.0
2022-03-16 11:50:00,293.14,293.44,293.0,293.44,2131.0,279.0775,279.3631,278.9442,279.3631,2131.0
2022-03-16 11:55:00,293.31,293.78,293.2,293.48,1665.0,279.2393,279.6868,279.1346,279.4012,1665.0
2022-03-16 12:00:00,293.33,294.17,293.33,293.75,1794.0,279.2584,280.0581,279.2584,279.6582,1794.0
2022-03-16 12:05:00,293.55,293.82,293.47,293.82,1449.0,279.4678,279.7249,279.3917,279.7249,1449.0
2022-03-16 12:10:00,293.47,293.61,293.07,293.07,1100.0,279.3917,279.5249,279.0108,279.0108,1100.0
2022-03-16 12:15:00,292.98,293.32,292.77,293.21,4069.0,278.9252,279.2489,278.7252,279.1441,4069.0
2022-03-16 12:20:00,293.19,293.48,292.91,292.92,5125.0,279.1251,279.4012,278.8585,278.868,5125.0
2022-03-16 12:25:00,292.66,293.15,292.42,293.15,1484.0,278.6205,279.087,278.392,279.087,1484.0
2022-03-16 12:30:00,293.42,293.42,292.71,292.71,3732.0,279.3441,279.3441,278.6681,278.6681,3732.0
2022-03-16 12:35:00,292.81,292.82,292.2,292.25,5484.0,278.7633,278.7728,278.1826,278.2302,5484.0
2022-03-16 12:40:00,292.1,292.98,291.85,292.98,3137.0,278.0874,278.9252,277.8494,278.9252,3137.0
2022-03-16 12:45:00,292.79,292.91,291.53,291.81,7043.0,278.7443,278.8585,277.5447,277.8113,7043.0
2022-03-16 12:50:00,291.81,292.35,291.76,292.13,8085.0,277.8113,278.3254,277.7637,278.1159,8085.0
2022-03-16 12:55:00,292.22,292.78,292.22,292.78,2982.0,278.2016,278.7348,278.2016,278.7348,2982.0
2022-03-16 13:00:00,293.07,293.16,292.62,292.62,3110.0,279.0108,279.0965,278.5824,278.5824,3110.0
2022-03-16 13:05:00,292.47,292.8,291.68,291.92,3151.0,278.4396,278.7538,277.6875,277.916,3151.0
2022-03-16 13:10:00,291.68,292.03,291.58,291.8,5686.0,277.6875,278.0207,277.5923,277.8018,5686.0
2022-03-16 13:15:00,291.61,291.77,291.13,291.37,4769.0,277.6209,277.7732,277.1639,277.3924,4769.0
2022-03-16 13:20:00,291.62,292.18,291.46,292.18,2027.0,277.6304,278.1635,277.4781,278.1635,2027.0
2022-03-16 13:25:00,292.03,292.31,291.86,292.31,3909.0,278.0207,278.2873,277.8589,278.2873,3909.0
2022-03-16 13:30:00,292.44,292.86,292.2,292.2,3567.0,278.4111,278.8109,278.1826,278.1826,3567.0
2022-03-16 13:35:00,291.88,292.22,291.73,291.93,6108.0,277.8779,278.2016,277.7351,277.9255,6108.0
2022-03-16 13:40:00,291.93,291.98,291.34,291.71,4469.0,277.9255,277.9731,277.3638,277.7161,4469.0
2022-03-16 13:45:00,291.62,291.69,291.31,291.58,4006.0,277.6304,277.697,277.3353,277.5923,4006.0
2022-03-16 13:50:00,291.31,291.52,290.86,291.24,3233.0,277.3353,277.5352,276.9069,277.2686,3233.0
2022-03-16 13:55:00,291.25,292.17,291.23,291.42,3545.0,277.2782,278.154,277.2591,277.44,3545.0
2022-03-16 14:00:00,291.03,292.21,289.84,290.06,4798.0,277.0687,278.1921,275.9358,276.1452,4798.0
2022-03-16 14:05:00,290.03,290.42,289.11,289.37,6528.0,276.1167,276.488,275.2408,275.4883,6528.0
2022-03-16 14:10:00,289.07,289.93,288.8,289.51,7009.0,275.2027,276.0215,274.9457,275.6216,7009.0
2022-03-16 14:15:00,290.05,291.51,289.57,291.3,3981.0,276.1357,277.5257,275.6787,277.3258,3981.0
2022-03-16 14:20:00,291.31,291.31,289.83,289.83,2510.0,277.3353,277.3353,275.9263,275.9263,2510.0
2022-03-16 14:25:00,289.79,290.3,289.41,289.53,5031.0,275.8882,276.3737,275.5264,275.6407,5031.0
2022-03-16 14:30:00,289.19,289.2,288.09,288.49,12525.0,275.317,275.3265,274.2697,274.6506,12525.0
2022-03-16 14:35:00,288.77,290.94,288.77,290.94,2956.0,274.9171,276.983,274.9171,276.983,2956.0
2022-03-16 14:40:00,290.91,292.47,290.9,292.47,7607.0,276.9545,278.4396,276.9449,278.4396,7607.0
2022-03-16 14:45:00,292.09,292.8,291.74,292.48,4888.0,278.0779,278.7538,277.7447,278.4492,4888.0
2022-03-16 14:50:00,292.2,292.84,291.76,292.72,4578.0,278.1826,278.7919,277.7637,278.6776,4578.0
2022-03-16 14:55:00,292.68,293.23,291.99,292.02,6297.0,278.6396,279.1632,277.9827,278.0112,6297.0
2022-03-16 15:00:00,292.06,292.6,291.42,292.28,2805.0,278.0493,278.5634,277.44,278.2587,2805.0
2022-03-16 15:05:00,292.07,292.91,290.99,291.29,5919.0,278.0588,278.8585,277.0306,277.3162,5919.0
2022-03-16 15:10:00,291.02,291.81,291.01,291.81,3395.0,277.0592,277.8113,277.0497,277.8113,3395.0
2022-03-16 15:15:00,291.64,292.41,291.05,292.26,5986.0,277.6494,278.3825,277.0878,278.2397,5986.0
2022-03-16 15:20:00,292.42,293.12,292.28,292.76,6362.0,278.392,279.0584,278.2587,278.7157,6362.0
2022-03-16 15:25:00,293.06,293.16,292.54,292.66,2876.0,279.0013,279.0965,278.5063,278.6205,2876.0
2022-03-16 15:30:00,292.81,292.81,291.53,292.0,5693.0,278.7633,278.7633,277.5447,277.9922,5693.0
2022-03-16 15:35:00,291.9,292.02,291.42,291.87,5324.0,277.897,278.0112,277.44,277.8684,5324.0
2022-03-16 15:40:00,291.98,292.23,291.3,291.9,8411.0,277.9731,278.2111,277.3258,277.897,8411.0
2022-03-16 15:45:00,291.75,293.06,291.61,293.01,12222.0,277.7542,279.0013,277.6209,278.9537,12222.0
2022-03-16 15:50:00,293.12,293.62,293.04,293.45,12278.0,279.0584,279.5345,278.9823,279.3726,12278.0
2022-03-16 15:55:00,293.39,294.66,293.34,294.54,33305.0,279.3155,280.5246,279.2679,280.4103,33305.0
2022-03-17 09:30:00,290.58,291.83,290.49,291.83,6815.0,276.6403,277.8303,276.5546,277.8303,6815.0
2022-03-17 09:35:00,291.27,291.27,289.83,290.29,1350.0,277.2972,277.2972,275.9263,276.3642,1350.0
2022-03-17 09:40:00,290.45,292.11,289.73,292.1,7239.0,276.5165,278.0969,275.8311,278.0874,7239.0
2022-03-17 09:45:00,292.1,293.98,291.92,293.13,3650.0,278.0874,279.8772,277.916,279.068,3650.0
2022-03-17 09:50:00,293.93,293.93,293.13,293.43,1975.0,279.8296,279.8296,279.068,279.3536,1975.0
2022-03-17 09:55:00,293.19,294.73,293.19,294.73,2713.0,279.1251,280.5912,279.1251,280.5912,2713.0
2022-03-17 10:00:00,294.48,294.56,293.73,293.73,2400.0,280.3532,280.4294,279.6392,279.6392,2400.0
2022-03-17 10:05:00,293.53,294.13,293.25,293.55,3204.0,279.4488,280.02,279.1822,279.4678,3204.0
2022-03-17 10:10:00,293.42,293.44,291.75,292.33,5514.0,279.3441,279.3631,277.7542,278.3063,5514.0
2022-03-17 10:15:00,292.32,292.64,291.77,291.91,1880.0,278.2968,278.6015,277.7732,277.9065,1880.0
2022-03-17 10:20:00,292.07,293.43,291.93,293.43,2434.0,278.0588,279.3536,277.9255,279.3536,2434.0
2022-03-17 10:25:00,293.43,293.56,293.07,293.45,1600.0,279.3536,279.4773,279.0108,279.3726,1600.0
2022-03-17 10:30:00,292.64,293.68,292.64,293.0,1641.0,278.6015,279.5916,278.6015,278.9442,1641.0
2022-03-17 10:35:00,293.0,293.0,292.16,292.45,1709.0,278.9442,278.9442,278.1445,278.4206,1709.0
2022-03-17 10:40:00,292.48,292.99,292.2,292.59,2380.0,278.4492,278.9347,278.1826,278.5539,2380.0
2022-03-17 10:45:00,292.59,292.59,291.4,291.75,1409.0,278.5539,278.5539,277.421,277.7542,1409.0
2022-03-17 10:50:00,292.0,292.19,291.56,292.06,13803.0,277.9922,278.1731,277.5733,278.0493,13803.0
2022-03-17 10:55:00,292.06,292.91,292.06,292.91,2013.0,278.0493,278.8585,278.0493,278.8585,2013.0
2022-03-17 11:00:00,293.37,293.37,292.27,292.27,1100.0,279.2965,279.2965,278.2492,278.2492,1100.0
2022-03-17 11:05:00,292.2,292.72,292.2,292.72,1340.0,278.1826,278.6776,278.1826,278.6776,1340.0
2022-03-17 11:10:00,293.04,293.07,292.57,292.58,1640.0,278.9823,279.0108,278.5348,278.5444,1640.0
2022-03-17 11:15:00,292.78,293.0,292.66,292.81,2151.0,278.7348,278.9442,278.6205,278.7633,2151.0
2022-03-17 11:20:00,293.06,293.2,292.81,292.96,1202.0,279.0013,279.1346,278.7633,278.9061,1202.0
2022-03-17 11:25:00,292.93,292.99,292.41,292.42,901.0,278.8776,278.9347,278.3825,278.392,901.0
2022-03-17 11:30:00,292.61,293.36,292.61,293.04,1201.0,278.5729,279.2869,278.5729,278.9823,1201.0
2022-03-17 11:35:00,292.93,293.01,292.56,292.74,1341.0,278.8776,278.9537,278.5253,278.6967,1341.0
2022-03-17 11:40:00,293.21,293.49,292.93,292.93,800.0,279.1441,279.4107,278.8776,278.8776,800.0
2022-03-17 11:45:00,293.06,293.06,292.19,292.35,2013.0,279.0013,279.0013,278.1731,278.3254,2013.0
2022-03-17 11:50:00,292.28,293.66,292.27,293.65,2377.0,278.2587,279.5725,278.2492,279.563,2377.0
2022-03-17 11:55:00,293.84,294.03,293.65,293.65,2200.0,279.7439,279.9248,279.563,279.563,2200.0
2022-03-17 12:00:00,293.81,294.51,293.65,294.49,3091.0,279.7153,280.3818,279.563,280.3627,3091.0
2022-03-17 12:05:00,294.53,295.0,294.53,294.68,2778.0,280.4008,280.8483,280.4008,280.5436,2778.0
2022-03-17 12:10:00,294.78,294.78,294.25,294.25,1093.0,280.6388,280.6388,280.1342,280.1342,1093.0
2022-03-17 12:15:00,294.26,294.54,294.22,294.54,1383.0,280.1438,280.4103,280.1057,280.4103,1383.0
2022-03-17 12:20:00,294.75,295.38,294.64,295.34,4331.0,280.6103,281.21,280.5055,281.172,4331.0
2022-03-17 12:25:00,295.49,295.57,295.36,295.38,1504.0,281.3148,281.3909,281.191,281.21,1504.0
2022-03-17 12:30:00,295.38,295.96,295.38,295.96,768.0,281.21,281.7622,281.21,281.7622,768.0
2022-03-17 12:35:00,295.69,295.69,295.58,295.58,403.0,281.5052,281.5052,281.4004,281.4004,403.0
2022-03-17 12:40:00,295.58,295.62,295.41,295.61,1065.0,281.4004,281.4385,281.2386,281.429,1065.0
2022-03-17 12:45:00,295.75,295.87,295.24,295.41,2348.0,281.5623,281.6765,281.0767,281.2386,2348.0
2022-03-17 12:50:00,295.4,295.74,295.39,295.43,1634.0,281.2291,281.5528,281.2196,281.2576,1634.0
2022-03-17 12:55:00,295.32,295.96,295.31,295.87,2842.0,281.1529,281.7622,281.1434,281.6765,2842.0
2022-03-17 13:00:00,295.88,296.08,295.66,295.81,1672.0,281.686,281.8765,281.4766,281.6194,1672.0
2022-03-17 13:05:00,296.04,296.26,295.92,296.26,700.0,281.8384,282.0478,281.7241,282.0478,700.0
2022-03-17 13:10:00,296.07,296.2,295.45,295.45,2493.0,281.8669,281.9907,281.2767,281.2767,2493.0
2022-03-17 13:15:00,295.79,295.79,295.76,295.76,300.0,281.6004,281.6004,281.5718,281.5718,300.0
2022-03-17 13:20:00,295.84,296.08,295.55,295.55,2428.0,281.648,281.8765,281.3719,281.3719,2428.0
2022-03-17 13:25:00,295.87,296.42,295.87,296.42,1354.0,281.6765,282.2001,281.6765,282.2001,1354.0
2022-03-17 13:30:00,296.44,296.94,296.43,296.94,3314.0,282.2192,282.6952,282.2097,282.6952,3314.0
2022-03-17 13:35:00,296.95,297.08,296.92,297.08,1496.0,282.7047,282.8285,282.6762,282.8285,1496.0
2022-03-17 13:40:00,297.29,297.67,297.28,297.67,1002.0,283.0284,283.3902,283.0189,283.3902,1002.0
2022-03-17 13:45:00,297.77,297.78,297.56,297.64,1985.0,283.4854,283.4949,283.2855,283.3616,1985.0
2022-03-17 13:50:00,297.92,298.22,297.86,298.17,2313.0,283.6282,283.9138,283.5711,283.8662,2313.0
2022-03-17 13:55:00,298.32,298.32,298.24,298.24,300.0,284.009,284.009,283.9328,283.9328,300.0
2022-03-17 14:00:00,297.75,298.01,297.6,297.6,1939.0,283.4663,283.7139,283.3235,283.3235,1939.0
2022-03-17 14:05:00,297.97,298.4,297.97,298.23,1952.0,283.6758,284.0852,283.6758,283.9233,1952.0
2022-03-17 14:10:00,298.1,298.34,298.07,298.34,5904.0,283.7995,284.028,283.771,284.028,5904.0
2022-03-17 14:15:00,298.13,298.4,298.09,298.4,1625.0,283.8281,284.0852,283.79,284.0852,1625.0
2022-03-17 14:20:00,298.53,298.67,298.34,298.43,2836.0,284.2089,284.3422,284.028,284.1137,2836.0
2022-03-17 14:25:00,298.6,298.6,298.21,298.22,4170.0,284.2756,284.2756,283.9043,283.9138,4170.0
2022-03-17 14:30:00,297.97,298.57,297.93,298.56,1952.0,283.6758,284.247,283.6377,284.2375,1952.0
2022-03-17 14:35:00,298.48,298.97,298.37,298.97,7579.0,284.1613,284.6278,284.0566,284.6278,7579.0
2022-03-17 14:40:00,298.97,298.97,298.63,298.86,2749.0,284.6278,284.6278,284.3041,284.5231,2749.0
2022-03-17 14:45:00,298.94,299.26,298.77,299.24,4843.0,284.5993,284.9039,284.4374,284.8849,4843.0
2022-03-17 14:50:00,299.24,299.24,298.77,298.88,2225.0,284.8849,284.8849,284.4374,284.5421,2225.0
2022-03-17 14:55:00,298.91,299.14,298.59,299.01,3079.0,284.5707,284.7897,284.266,284.6659,3079.0
2022-03-17 15:00:00,298.85,299.37,298.8,299.37,1575.0,284.5136,285.0086,284.466,285.0086,1575.0
2022-03-17 15:05:00,299.31,299.31,298.81,298.88,2300.0,284.9515,284.9515,284.4755,284.5421,2300.0
2022-03-17 15:10:00,298.88,298.89,298.02,298.41,5401.0,284.5421,284.5517,283.7234,284.0947,5401.0
2022-03-17 15:15:00,298.31,299.18,298.31,299.18,4828.0,283.9995,284.8277,283.9995,284.8277,4828.0
2022-03-17 15:20:00,299.16,299.24,298.8,298.99,5777.0,284.8087,284.8849,284.466,284.6469,5777.0
2022-03-17 15:25:00,299.1,299.31,299.03,299.31,3035.0,284.7516,284.9515,284.6849,284.9515,3035.0
2022-03-17 15:30:00,299.3,299.36,299.05,299.05,3224.0,284.942,284.9991,284.704,284.704,3224.0
2022-03-17 15:35:00,299.17,299.24,298.91,299.18,7001.0,284.8182,284.8849,284.5707,284.8277,7001.0
2022-03-17 15:40:00,299.2,299.74,299.2,299.67,27257.0,284.8468,285.3609,284.8468,285.2942,27257.0
2022-03-17 15:45:00,299.57,299.85,299.5,299.6,6939.0,285.199,285.4656,285.1324,285.2276,6939.0
2022-03-17 15:50:00,299.49,299.63,298.6,298.79,10802.0,285.1229,285.2562,284.2756,284.4564,10802.0
2022-03-17 15:55:00,298.91,299.9,298.52,299.82,33121.0,284.5707,285.5132,284.1994,285.437,33121.0
2022-03-18 09:30:00,299.77,299.77,297.2,297.44,90867.0,285.3894,285.3894,282.9427,283.1712,90867.0
2022-03-18 09:35:00,296.83,297.66,294.78,294.78,2591.0,282.5905,283.3807,280.6388,280.6388,2591.0
2022-03-18 09:40:00,294.86,295.18,294.86,295.06,986.0,280.715,281.0196,280.715,280.9054,986.0
2022-03-18 09:45:00,295.25,295.29,294.55,294.81,1682.0,281.0863,281.1243,280.4198,280.6674,1682.0
2022-03-18 09:50:00,295.22,295.22,293.7,294.25,1118.0,281.0577,281.0577,279.6106,280.1342,1118.0
2022-03-18 09:55:00,294.25,294.25,293.4,294.1,8280.0,280.1342,280.1342,279.325,279.9914,8280.0
2022-03-18 10:00:00,293.84,295.68,293.84,295.58,2066.0,279.7439,281.4956,279.7439,281.4004,2066.0
2022-03-18 10:05:00,295.33,295.98,295.27,295.97,2276.0,281.1624,281.7812,281.1053,281.7717,2276.0
2022-03-18 10:10:00,296.38,297.02,296.2,296.43,1759.0,282.1621,282.7714,281.9907,282.2097,1759.0
2022-03-18 10:15:00,296.43,296.63,295.82,295.84,2882.0,282.2097,282.4001,281.6289,281.648,2882.0
2022-03-18 10:20:00,295.72,297.0,295.72,296.68,1310.0,281.5337,282.7523,281.5337,282.4477,1310.0
2022-03-18 10:25:00,296.63,296.99,296.26,296.26,1023.0,282.4001,282.7428,282.0478,282.0478,1023.0
2022-03-18 10:30:00,296.11,296.6,296.11,296.24,1406.0,281.905,282.3715,281.905,282.0288,1406.0
2022-03-18 10:35:00,295.93,295.93,295.06,295.55,1500.0,281.7336,281.7336,280.9054,281.3719,1500.0
2022-03-18 10:40:00,295.23,296.12,295.23,295.71,1291.0,281.0672,281.9145,281.0672,281.5242,1291.0
2022-03-18 10:45:00,295.41,295.41,295.11,295.12,2147.0,281.2386,281.2386,280.953,280.9625,2147.0
2022-03-18 10:50:00,294.77,295.16,294.77,294.99,1609.0,280.6293,281.0006,280.6293,280.8387,1609.0
2022-03-18 10:55:00,295.12,295.53,295.12,295.49,4100.0,280.9625,281.3528,280.9625,281.3148,4100.0
2022-03-18 11:00:00,296.15,296.16,295.96,295.97,730.0,281.9431,281.9526,281.7622,281.7717,730.0
2022-03-18 11:05:00,295.72,295.95,295.72,295.87,1000.0,281.5337,281.7527,281.5337,281.6765,1000.0
2022-03-18 11:10:00,296.13,296.14,295.57,295.95,2908.0,281.9241,281.9336,281.3909,281.7527,2908.0
2022-03-18 11:15:00,295.22,295.52,295.22,295.52,1023.0,281.0577,281.3433,281.0577,281.3433,1023.0
2022-03-18 11:20:00,295.03,295.26,294.02,294.63,3052.0,280.8768,281.0958,279.9153,280.496,3052.0
2022-03-18 11:25:00,294.72,294.81,294.0,294.49,11646.0,280.5817,280.6674,279.8962,280.3627,11646.0
2022-03-18 11:30:00,294.52,294.67,294.52,294.67,864.0,280.3913,280.5341,280.3913,280.5341,864.0
2022-03-18 11:35:00,294.57,295.63,294.57,295.53,3578.0,280.4389,281.448,280.4389,281.3528,3578.0
2022-03-18 11:40:00,295.12,295.12,295.12,295.12,341.0,280.9625,280.9625,280.9625,280.9625,341.0
2022-03-18 11:45:00,295.11,295.11,294.54,294.55,805.0,280.953,280.953,280.4103,280.4198,805.0
2022-03-18 11:50:00,294.73,295.06,294.29,294.29,2949.0,280.5912,280.9054,280.1723,280.1723,2949.0
2022-03-18 11:55:00,294.33,294.33,294.2,294.2,431.0,280.2104,280.2104,280.0866,280.0866,431.0
2022-03-18 12:00:00,294.2,294.67,293.88,294.65,2409.0,280.0866,280.5341,279.782,280.5151,2409.0
2022-03-18 12:05:00,294.75,294.96,294.49,294.49,1970.0,280.6103,280.8102,280.3627,280.3627,1970.0
2022-03-18 12:10:00,294.63,295.01,294.59,295.01,1419.0,280.496,280.8578,280.4579,280.8578,1419.0
2022-03-18 12:15:00,295.09,295.69,295.09,295.58,2934.0,280.9339,281.5052,280.9339,281.4004,2934.0
2022-03-18 12:20:00,295.47,296.2,295.2,296.19,3517.0,281.2957,281.9907,281.0387,281.9812,3517.0
2022-03-18 12:25:00,296.3,296.53,296.3,296.39,2527.0,282.0859,282.3049,282.0859,282.1716,2527.0
2022-03-18 12:30:00,296.61,296.7,296.52,296.57,2030.0,282.381,282.4667,282.2953,282.3429,2030.0
2022-03-18 12:35:00,296.81,296.91,296.48,296.56,1795.0,282.5714,282.6666,282.2573,282.3334,1795.0
2022-03-18 12:40:00,296.55,296.7,296.55,296.7,1822.0,282.3239,282.4667,282.3239,282.4667,1822.0
2022-03-18 12:45:00,296.69,296.69,296.31,296.31,1464.0,282.4572,282.4572,282.0954,282.0954,1464.0
2022-03-18 12:50:00,296.46,296.82,296.46,296.82,1123.0,282.2382,282.581,282.2382,282.581,1123.0
2022-03-18 12:55:00,296.9,297.59,296.9,297.44,3006.0,282.6571,283.314,282.6571,283.1712,3006.0
2022-03-18 13:00:00,297.4,297.49,296.83,296.91,1710.0,283.1331,283.2188,282.5905,282.6666,1710.0
2022-03-18 13:05:00,296.98,297.82,296.98,297.68,3220.0,282.7333,283.533,282.7333,283.3997,3220.0
2022-03-18 13:10:00,297.45,297.48,297.43,297.48,727.0,283.1807,283.2093,283.1617,283.2093,727.0
2022-03-18 13:15:00,297.27,297.41,297.19,297.26,1494.0,283.0094,283.1426,282.9332,282.9998,1494.0
2022-03-18 13:20:00,297.37,297.49,297.32,297.49,1200.0,283.1046,283.2188,283.057,283.2188,1200.0
2022-03-18 13:25:00,297.32,297.99,297.32,297.89,2510.0,283.057,283.6948,283.057,283.5996,2510.0
2022-03-18 13:30:00,298.14,298.14,297.85,298.11,950.0,283.8376,283.8376,283.5615,283.8091,950.0
2022-03-18 13:35:00,297.7,297.97,297.44,297.9,2847.0,283.4187,283.6758,283.1712,283.6091,2847.0
2022-03-18 13:40:00,297.89,297.92,297.58,297.65,1922.0,283.5996,283.6282,283.3045,283.3711,1922.0
2022-03-18 13:45:00,297.79,298.57,297.78,298.37,2653.0,283.5044,284.247,283.4949,284.0566,2653.0
2022-03-18 13:50:00,298.59,298.91,298.25,298.45,5731.0,284.266,284.5707,283.9424,284.1328,5731.0
2022-03-18 13:55:00,298.41,298.88,298.28,298.6,3185.0,284.0947,284.5421,283.9709,284.2756,3185.0
2022-03-18 14:00:00,298.7,298.91,298.51,298.76,2916.0,284.3708,284.5707,284.1899,284.4279,2916.0
2022-03-18 14:05:00,298.76,298.89,298.36,298.61,1511.0,284.4279,284.5517,284.0471,284.2851,1511.0
2022-03-18 14:10:00,298.57,298.99,298.52,298.84,5449.0,284.247,284.6469,284.1994,284.504,5449.0
2022-03-18 14:15:00,298.78,299.2,298.78,298.97,1356.0,284.4469,284.8468,284.4469,284.6278,1356.0
2022-03-18 14:20:00,298.9,299.24,298.81,299.24,2156.0,284.5612,284.8849,284.4755,284.8849,2156.0
2022-03-18 14:25:00,299.1,299.12,298.79,299.07,2061.0,284.7516,284.7706,284.4564,284.723,2061.0
2022-03-18 14:30:00,298.88,299.2,298.82,299.2,3304.0,284.5421,284.8468,284.485,284.8468,3304.0
2022-03-18 14:35:00,299.32,299.77,299.07,299.15,6309.0,284.961,285.3894,284.723,284.7992,6309.0
2022-03-18 14:40:00,299.14,299.2,298.64,299.09,2378.0,284.7897,284.8468,284.3136,284.7421,2378.0
2022-03-18 14:45:00,299.11,299.53,299.09,299.53,2653.0,284.7611,285.1609,284.7421,285.1609,2653.0
2022-03-18 14:50:00,299.51,299.54,299.1,299.51,3689.0,285.1419,285.1705,284.7516,285.1419,3689.0
2022-03-18 14:55:00,299.46,299.54,299.29,299.47,1463.0,285.0943,285.1705,284.9325,285.1038,1463.0
2022-03-18 15:00:00,299.62,300.0,299.62,300.0,2147.0,285.2466,285.6084,285.2466,285.6084,2147.0
2022-03-18 15:05:00,299.88,300.07,299.78,299.98,4112.0,285.4942,285.675,285.399,285.5894,4112.0
2022-03-18 15:10:00,300.07,300.33,299.93,300.33,4302.0,285.675,285.9226,285.5418,285.9226,4302.0
2022-03-18 15:15:00,300.41,300.46,300.09,300.23,5366.0,285.9987,286.0463,285.6941,285.8274,5366.0
2022-03-18 15:20:00,300.29,300.44,300.05,300.29,5267.0,285.8845,286.0273,285.656,285.8845,5267.0
2022-03-18 15:25:00,300.38,301.14,300.38,301.11,6251.0,285.9702,286.6937,285.9702,286.6652,6251.0
2022-03-18 15:30:00,301.02,301.51,300.85,301.51,2154.0,286.5795,287.046,286.4176,287.046,2154.0
2022-03-18 15:35:00,301.51,301.52,300.83,300.84,3033.0,287.046,287.0555,286.3986,286.4081,3033.0
2022-03-18 15:40:00,300.65,301.28,300.58,301.15,4754.0,286.2272,286.827,286.1606,286.7032,4754.0
2022-03-18 15:45:00,301.29,301.32,300.86,300.96,6882.0,286.8365,286.8651,286.4271,286.5223,6882.0
2022-03-18 15:50:00,301.06,301.17,300.02,300.36,11468.0,286.6176,286.7223,285.6274,285.9511,11468.0
2022-03-18 15:55:00,300.41,300.94,299.77,300.61,42662.0,285.9987,286.5033,285.3894,286.1891,42662.0
2022-03-21 09:30:00,302.35,303.68,298.67,303.62,6157.0,287.8457,289.1119,284.3422,289.0547,6157.0
2022-03-21 09:35:00,303.69,304.29,300.98,300.98,5338.0,289.1214,289.6926,286.5414,286.5414,5338.0
2022-03-21 09:40:00,300.9,301.0,298.42,298.47,3270.0,286.4652,286.5604,284.1042,284.1518,3270.0
2022-03-21 09:45:00,298.43,298.49,296.79,296.79,4416.0,284.1137,284.1708,282.5524,282.5524,4416.0
2022-03-21 09:50:00,296.79,297.36,296.78,297.32,3365.0,282.5524,283.095,282.5429,283.057,3365.0
2022-03-21 09:55:00,297.82,298.13,297.47,297.47,3160.0,283.533,283.8281,283.1998,283.1998,3160.0
2022-03-21 10:00:00,297.06,298.03,296.9,297.44,2480.0,282.8094,283.7329,282.6571,283.1712,2480.0
2022-03-21 10:05:00,297.51,297.81,296.3,296.8,7136.0,283.2379,283.5235,282.0859,282.5619,7136.0
2022-03-21 10:10:00,297.99,298.1,297.47,297.78,1284.0,283.6948,283.7995,283.1998,283.4949,1284.0
2022-03-21 10:15:00,297.86,298.75,297.86,298.75,1204.0,283.5711,284.4184,283.5711,284.4184,1204.0
2022-03-21 10:20:00,298.49,298.65,297.63,297.8,5565.0,284.1708,284.3232,283.3521,283.5139,5565.0
2022-03-21 10:25:00,297.83,298.56,297.64,298.56,7198.0,283.5425,284.2375,283.3616,284.2375,7198.0
2022-03-21 10:30:00,298.4,298.5,297.61,297.76,5852.0,284.0852,284.1804,283.3331,283.4759,5852.0
2022-03-21 10:35:00,297.63,298.02,297.63,297.93,1101.0,283.3521,283.7234,283.3521,283.6377,1101.0
2022-03-21 10:40:00,297.88,298.63,297.88,298.4,1145.0,283.5901,284.3041,283.5901,284.0852,1145.0
2022-03-21 10:45:00,298.32,298.77,298.31,298.56,848.0,284.009,284.4374,283.9995,284.2375,848.0
2022-03-21 10:50:00,298.65,298.84,298.32,298.39,900.0,284.3232,284.504,284.009,284.0756,900.0
2022-03-21 10:55:00,298.4,298.67,298.39,298.62,2853.0,284.0852,284.3422,284.0756,284.2946,2853.0
2022-03-21 11:00:00,299.02,299.07,298.67,298.73,1100.0,284.6754,284.723,284.3422,284.3993,1100.0
2022-03-21 11:05:00,298.76,298.78,298.05,298.05,700.0,284.4279,284.4469,283.7519,283.7519,700.0
2022-03-21 11:10:00,297.97,297.98,296.9,296.9,700.0,283.6758,283.6853,282.6571,282.6571,700.0
2022-03-21 11:15:00,297.19,297.75,296.64,296.94,2866.0,282.9332,283.4663,282.4096,282.6952,2866.0
2022-03-21 11:20:00,296.63,297.33,296.63,297.33,600.0,282.4001,283.0665,282.4001,283.0665,600.0
2022-03-21 11:25:00,297.16,297.39,297.14,297.38,2200.0,282.9046,283.1236,282.8856,283.1141,2200.0
2022-03-21 11:30:00,297.25,297.29,297.14,297.29,500.0,282.9903,283.0284,282.8856,283.0284,500.0
2022-03-21 11:35:00,297.34,297.34,296.97,297.23,3000.0,283.076,283.076,282.7238,282.9713,3000.0
2022-03-21 11:40:00,297.19,297.48,297.19,297.26,610.0,282.9332,283.2093,282.9332,282.9998,610.0
2022-03-21 11:45:00,297.06,297.29,297.06,297.29,800.0,282.8094,283.0284,282.8094,283.0284,800.0
2022-03-21 11:50:00,297.31,297.46,297.31,297.46,310.0,283.0474,283.1903,283.0474,283.1903,310.0
2022-03-21 11:55:00,297.85,297.98,297.49,297.53,2108.0,283.5615,283.6853,283.2188,283.2569,2108.0
2022-03-21 12:00:00,297.5,297.51,297.29,297.29,500.0,283.2283,283.2379,283.0284,283.0284,500.0
2022-03-21 12:05:00,297.48,298.26,297.48,298.1,1114.0,283.2093,283.9519,283.2093,283.7995,1114.0
2022-03-21 12:10:00,298.03,298.55,298.0,298.43,1300.0,283.7329,284.228,283.7043,284.1137,1300.0
2022-03-21 12:15:00,298.38,298.84,298.38,298.84,400.0,284.0661,284.504,284.0661,284.504,400.0
2022-03-21 12:20:00,298.88,299.21,298.78,298.97,1088.0,284.5421,284.8563,284.4469,284.6278,1088.0
2022-03-21 12:25:00,299.04,299.62,299.03,299.54,4839.0,284.6945,285.2466,284.6849,285.1705,4839.0
2022-03-21 12:30:00,299.6,299.6,298.33,299.01,7062.0,285.2276,285.2276,284.0185,284.6659,7062.0
2022-03-21 12:35:00,299.05,299.07,298.56,298.89,1409.0,284.704,284.723,284.2375,284.5517,1409.0
2022-03-21 12:40:00,298.91,300.0,298.91,300.0,2125.0,284.5707,285.6084,284.5707,285.6084,2125.0
2022-03-21 12:45:00,300.0,300.29,299.81,300.29,2909.0,285.6084,285.8845,285.4275,285.8845,2909.0
2022-03-21 12:50:00,299.99,300.19,298.73,298.74,2223.0,285.5989,285.7893,284.3993,284.4088,2223.0
2022-03-21 12:55:00,298.87,299.06,298.61,298.7,1435.0,284.5326,284.7135,284.2851,284.3708,1435.0
2022-03-21 13:00:00,298.6,298.75,298.06,298.06,2400.0,284.2756,284.4184,283.7615,283.7615,2400.0
2022-03-21 13:05:00,297.91,298.51,297.91,298.17,1543.0,283.6187,284.1899,283.6187,283.8662,1543.0
2022-03-21 13:10:00,297.95,298.18,297.77,298.12,1478.0,283.6567,283.8757,283.4854,283.8186,1478.0
2022-03-21 13:15:00,297.91,298.07,297.23,297.23,1109.0,283.6187,283.771,282.9713,282.9713,1109.0
2022-03-21 13:20:00,297.39,298.13,297.25,297.95,7701.0,283.1236,283.8281,282.9903,283.6567,7701.0
2022-03-21 13:25:00,297.99,298.26,297.89,297.99,5205.0,283.6948,283.9519,283.5996,283.6948,5205.0
2022-03-21 13:30:00,297.48,298.04,297.48,297.96,1638.0,283.2093,283.7424,283.2093,283.6663,1638.0
2022-03-21 13:35:00,298.03,298.59,297.96,298.43,1822.0,283.7329,284.266,283.6663,284.1137,1822.0
2022-03-21 13:40:00,298.36,298.46,298.04,298.04,1200.0,284.0471,284.1423,283.7424,283.7424,1200.0
2022-03-21 13:45:00,298.21,298.21,297.95,298.03,1800.0,283.9043,283.9043,283.6567,283.7329,1800.0
2022-03-21 13:50:00,297.92,298.29,297.81,298.17,5213.0,283.6282,283.9804,283.5235,283.8662,5213.0
2022-03-21 13:55:00,298.15,298.35,298.01,298.28,1000.0,283.8471,284.0376,283.7139,283.9709,1000.0
2022-03-21 14:00:00,298.45,298.6,298.28,298.4,1800.0,284.1328,284.2756,283.9709,284.0852,1800.0
2022-03-21 14:05:00,298.1,298.27,297.94,297.97,1695.0,283.7995,283.9614,283.6472,283.6758,1695.0
2022-03-21 14:10:00,297.86,297.86,297.4,297.52,1313.0,283.5711,283.5711,283.1331,283.2474,1313.0
2022-03-21 14:15:00,297.47,297.48,297.14,297.34,2162.0,283.1998,283.2093,282.8856,283.076,2162.0
2022-03-21 14:20:00,297.43,298.26,297.43,298.03,3888.0,283.1617,283.9519,283.1617,283.7329,3888.0
2022-03-21 14:25:00,297.95,298.29,297.95,298.29,1714.0,283.6567,283.9804,283.6567,283.9804,1714.0
2022-03-21 14:30:00,298.33,298.33,298.17,298.17,500.0,284.0185,284.0185,283.8662,283.8662,500.0
2022-03-21 14:35:00,298.08,298.08,297.91,297.98,1401.0,283.7805,283.7805,283.6187,283.6853,1401.0
2022-03-21 14:40:00,297.84,298.26,297.84,297.98,2623.0,283.552,283.9519,283.552,283.6853,2623.0
2022-03-21 14:45:00,298.15,298.26,298.02,298.11,1020.0,283.8471,283.9519,283.7234,283.8091,1020.0
2022-03-21 14:50:00,297.93,298.26,297.93,298.08,1233.0,283.6377,283.9519,283.6377,283.7805,1233.0
2022-03-21 14:55:00,297.68,297.68,296.88,296.89,1895.0,283.3997,283.3997,282.6381,282.6476,1895.0
2022-03-21 15:00:00,297.02,297.2,296.96,297.08,1111.0,282.7714,282.9427,282.7142,282.8285,1111.0
2022-03-21 15:05:00,296.88,297.3,296.76,296.94,2594.0,282.6381,283.0379,282.5238,282.6952,2594.0
2022-03-21 15:10:00,297.1,297.65,297.1,297.63,1570.0,282.8475,283.3711,282.8475,283.3521,1570.0
2022-03-21 15:15:00,297.87,298.11,297.61,297.61,1238.0,283.5806,283.8091,283.3331,283.3331,1238.0
2022-03-21 15:20:00,297.51,298.07,297.41,298.07,2256.0,283.2379,283.771,283.1426,283.771,2256.0
2022-03-21 15:25:00,298.1,298.41,298.1,298.25,2242.0,283.7995,284.0947,283.7995,283.9424,2242.0
2022-03-21 15:30:00,298.36,298.52,297.93,297.97,3852.0,284.0471,284.1994,283.6377,283.6758,3852.0
2022-03-21 15:35:00,297.9,298.34,297.74,297.82,4938.0,283.6091,284.028,283.4568,283.533,4938.0
2022-03-21 15:40:00,297.74,298.1,297.62,297.75,3797.0,283.4568,283.7995,283.3426,283.4663,3797.0
2022-03-21 15:45:00,297.89,297.93,297.1,297.1,3600.0,283.5996,283.6377,282.8475,282.8475,3600.0
2022-03-21 15:50:00,297.31,298.33,297.31,298.32,6860.0,283.0474,284.0185,283.0474,284.009,6860.0
2022-03-21 15:55:00,298.31,298.98,297.91,298.97,22284.0,283.9995,284.6373,283.6187,284.6278,22284.0
2022-03-22 09:30:00,302.78,302.78,301.48,301.76,8348.0,288.255,288.255,287.0174,287.284,8348.0
2022-03-22 09:35:00,301.82,303.32,301.8,303.31,1408.0,287.3411,288.7691,287.3221,288.7596,1408.0
2022-03-22 09:40:00,303.39,304.0,303.2,304.0,1814.0,288.8358,289.4165,288.6549,289.4165,1814.0
2022-03-22 09:45:00,304.43,305.45,304.39,305.29,6711.0,289.8259,290.797,289.7878,290.6446,6711.0
2022-03-22 09:50:00,305.09,305.21,305.08,305.21,1081.0,290.4542,290.5685,290.4447,290.5685,1081.0
2022-03-22 09:55:00,305.59,306.04,305.59,305.63,701.0,290.9302,291.3587,290.9302,290.9683,701.0
2022-03-22 10:00:00,305.94,306.69,305.94,306.54,3269.0,291.2634,291.9775,291.2634,291.8347,3269.0
2022-03-22 10:05:00,306.55,307.61,306.55,307.5,5612.0,291.8442,292.8533,291.8442,292.7486,5612.0
2022-03-22 10:10:00,307.73,307.98,307.49,307.93,4909.0,292.9676,293.2056,292.7391,293.158,4909.0
2022-03-22 10:15:00,307.66,307.69,306.87,307.5,2911.0,292.9009,292.9295,292.1488,292.7486,2911.0
2022-03-22 10:20:00,307.69,308.11,307.54,307.73,3252.0,292.9295,293.3293,292.7867,292.9676,3252.0
2022-03-22 10:25:00,307.79,307.97,307.41,307.65,3230.0,293.0247,293.1961,292.6629,292.8914,3230.0
2022-03-22 10:30:00,307.17,307.17,306.68,307.11,8603.0,292.4344,292.4344,291.9679,292.3773,8603.0
2022-03-22 10:35:00,307.44,307.58,307.2,307.44,2514.0,292.6915,292.8248,292.463,292.6915,2514.0
2022-03-22 10:40:00,307.04,307.04,306.55,306.55,2223.0,292.3107,292.3107,291.8442,291.8442,2223.0
2022-03-22 10:45:00,306.55,306.88,306.18,306.87,3545.0,291.8442,292.1584,291.4919,292.1488,3545.0
2022-03-22 10:50:00,306.47,306.88,306.37,306.59,3979.0,291.768,292.1584,291.6728,291.8823,3979.0
2022-03-22 10:55:00,306.71,306.98,306.47,306.6,9617.0,291.9965,292.2536,291.768,291.8918,9617.0
2022-03-22 11:00:00,306.65,306.66,305.87,306.03,2009.0,291.9394,291.9489,291.1968,291.3491,2009.0
2022-03-22 11:05:00,305.98,306.25,305.9,305.99,2100.0,291.3015,291.5586,291.2254,291.311,2100.0
2022-03-22 11:10:00,306.0,306.15,306.0,306.15,621.0,291.3206,291.4634,291.3206,291.4634,621.0
2022-03-22 11:15:00,306.29,306.39,306.25,306.36,1201.0,291.5967,291.6919,291.5586,291.6633,1201.0
2022-03-22 11:20:00,306.38,306.38,306.15,306.22,1248.0,291.6823,291.6823,291.4634,291.53,1248.0
2022-03-22 11:25:00,306.07,306.1,305.71,305.92,3121.0,291.3872,291.4158,291.0445,291.2444,3121.0
2022-03-22 11:30:00,305.93,305.94,305.49,305.73,3052.0,291.2539,291.2634,290.835,291.0635,3052.0
2022-03-22 11:35:00,305.53,305.66,305.28,305.28,4365.0,290.8731,290.9969,290.6351,290.6351,4365.0
2022-03-22 11:40:00,305.29,305.37,304.58,304.65,1601.0,290.6446,290.7208,289.9687,290.0353,1601.0
2022-03-22 11:45:00,304.53,304.74,304.31,304.74,4003.0,289.9211,290.121,289.7116,290.121,4003.0
2022-03-22 11:50:00,304.62,304.69,304.56,304.58,973.0,290.0068,290.0734,289.9496,289.9687,973.0
2022-03-22 11:55:00,304.69,304.94,304.21,304.21,1803.0,290.0734,290.3114,289.6164,289.6164,1803.0
2022-03-22 12:00:00,304.43,304.87,304.43,304.87,2758.0,289.8259,290.2448,289.8259,290.2448,2758.0
2022-03-22 12:05:00,305.14,305.93,305.14,305.89,879.0,290.5018,291.2539,290.5018,291.2158,879.0
2022-03-22 12:10:00,305.92,305.92,305.49,305.56,1799.0,291.2444,291.2444,290.835,290.9017,1799.0
2022-03-22 12:15:00,305.62,305.67,305.59,305.67,601.0,290.9588,291.0064,290.9302,291.0064,601.0
2022-03-22 12:20:00,305.56,305.56,305.13,305.13,600.0,290.9017,290.9017,290.4923,290.4923,600.0
2022-03-22 12:25:00,305.33,305.39,305.11,305.36,1647.0,290.6827,290.7398,290.4733,290.7113,1647.0
2022-03-22 12:30:00,305.27,305.6,305.08,305.6,4098.0,290.6256,290.9398,290.4447,290.9398,4098.0
2022-03-22 12:35:00,305.91,305.96,305.49,305.74,1900.0,291.2349,291.2825,290.835,291.073,1900.0
2022-03-22 12:40:00,305.71,306.01,305.66,306.0,1321.0,291.0445,291.3301,290.9969,291.3206,1321.0
2022-03-22 12:45:00,305.88,305.88,305.59,305.85,1539.0,291.2063,291.2063,290.9302,291.1778,1539.0
2022-03-22 12:50:00,306.09,306.21,306.05,306.11,501.0,291.4063,291.5205,291.3682,291.4253,501.0
2022-03-22 12:55:00,306.16,306.49,306.06,306.49,2198.0,291.4729,291.7871,291.3777,291.7871,2198.0
2022-03-22 13:00:00,306.48,306.55,306.45,306.47,1114.0,291.7775,291.8442,291.749,291.768,1114.0
2022-03-22 13:05:00,306.75,306.75,306.44,306.44,1757.0,292.0346,292.0346,291.7395,291.7395,1757.0
2022-03-22 13:10:00,306.33,306.93,306.33,306.93,807.0,291.6347,292.206,291.6347,292.206,807.0
2022-03-22 13:15:00,307.01,307.01,306.48,306.48,976.0,292.2821,292.2821,291.7775,291.7775,976.0
2022-03-22 13:20:00,306.35,306.35,306.18,306.21,1202.0,291.6538,291.6538,291.4919,291.5205,1202.0
2022-03-22 13:25:00,306.48,306.48,306.28,306.41,356.0,291.7775,291.7775,291.5871,291.7109,356.0
2022-03-22 13:30:00,306.65,306.65,306.36,306.49,703.0,291.9394,291.9394,291.6633,291.7871,703.0
2022-03-22 13:35:00,306.39,306.6,306.09,306.6,1755.0,291.6919,291.8918,291.4063,291.8918,1755.0
2022-03-22 13:40:00,306.45,306.48,306.09,306.31,1160.0,291.749,291.7775,291.4063,291.6157,1160.0
2022-03-22 13:45:00,306.34,306.39,306.06,306.06,1000.0,291.6443,291.6919,291.3777,291.3777,1000.0
2022-03-22 13:50:00,306.22,306.51,306.19,306.51,1903.0,291.53,291.8061,291.5015,291.8061,1903.0
2022-03-22 13:55:00,306.6,306.76,306.5,306.54,1116.0,291.8918,292.0441,291.7966,291.8347,1116.0
2022-03-22 14:00:00,306.66,307.2,306.66,306.96,9879.0,291.9489,292.463,291.9489,292.2345,9879.0
2022-03-22 14:05:00,306.86,307.11,306.83,307.05,2137.0,292.1393,292.3773,292.1108,292.3202,2137.0
2022-03-22 14:10:00,307.14,307.23,306.95,307.0,1179.0,292.4059,292.4916,292.225,292.2726,1179.0
2022-03-22 14:15:00,307.07,307.1,306.82,307.09,1717.0,292.3392,292.3678,292.1012,292.3583,1717.0
2022-03-22 14:20:00,307.14,307.16,306.72,306.73,2359.0,292.4059,292.4249,292.006,292.0156,2359.0
2022-03-22 14:25:00,306.71,307.04,306.64,306.87,6256.0,291.9965,292.3107,291.9299,292.1488,6256.0
2022-03-22 14:30:00,306.89,307.13,306.83,307.13,3142.0,292.1679,292.3964,292.1108,292.3964,3142.0
2022-03-22 14:35:00,307.24,307.38,307.08,307.09,1600.0,292.5011,292.6344,292.3488,292.3583,1600.0
2022-03-22 14:40:00,307.04,307.1,306.76,306.97,1500.0,292.3107,292.3678,292.0441,292.244,1500.0
2022-03-22 14:45:00,306.85,306.97,306.42,306.58,4044.0,292.1298,292.244,291.7204,291.8727,4044.0
2022-03-22 14:50:00,306.77,306.99,306.59,306.71,1540.0,292.0536,292.2631,291.8823,291.9965,1540.0
2022-03-22 14:55:00,307.04,307.12,306.87,307.01,1690.0,292.3107,292.3868,292.1488,292.2821,1690.0
2022-03-22 15:00:00,306.98,307.11,306.92,306.99,1212.0,292.2536,292.3773,292.1964,292.2631,1212.0
2022-03-22 15:05:00,307.09,307.35,306.99,307.29,2490.0,292.3583,292.6058,292.2631,292.5487,2490.0
2022-03-22 15:10:00,307.23,307.37,306.87,307.37,2433.0,292.4916,292.6248,292.1488,292.6248,2433.0
2022-03-22 15:15:00,307.48,307.69,307.0,307.0,5893.0,292.7296,292.9295,292.2726,292.2726,5893.0
2022-03-22 15:20:00,307.11,307.29,306.88,307.09,4742.0,292.3773,292.5487,292.1584,292.3583,4742.0
2022-03-22 15:25:00,307.09,307.2,306.66,306.8,5583.0,292.3583,292.463,291.9489,292.0822,5583.0
2022-03-22 15:30:00,306.76,307.11,306.68,306.91,3960.0,292.0441,292.3773,291.9679,292.1869,3960.0
2022-03-22 15:35:00,306.92,307.22,306.89,307.15,4570.0,292.1964,292.482,292.1679,292.4154,4570.0
2022-03-22 15:40:00,307.18,307.56,307.18,307.37,7545.0,292.444,292.8057,292.444,292.6248,7545.0
2022-03-22 15:45:00,307.4,308.02,307.34,307.73,12508.0,292.6534,293.2437,292.5963,292.9676,12508.0
2022-03-22 15:50:00,307.91,308.21,306.95,306.95,12752.0,293.1389,293.4246,292.225,292.225,12752.0
2022-03-22 15:55:00,306.99,307.7,306.64,307.62,38419.0,292.2631,292.939,291.9299,292.8629,38419.0
2022-03-23 09:30:00,305.1,306.6,305.1,305.1,9182.0,290.4637,291.8918,290.4637,290.4637,9182.0
2022-03-23 09:35:00,304.46,306.49,304.46,305.91,1715.0,289.8544,291.7871,289.8544,291.2349,1715.0
2022-03-23 09:40:00,305.97,307.59,305.83,307.58,1036.0,291.292,292.8343,291.1587,292.8248,1036.0
2022-03-23 09:45:00,306.31,307.16,306.19,307.02,2802.0,291.6157,292.4249,291.5015,292.2916,2802.0
2022-03-23 09:50:00,307.03,308.25,307.03,307.77,1881.0,292.3012,293.4626,292.3012,293.0057,1881.0
2022-03-23 09:55:00,307.74,307.86,307.53,307.53,1508.0,292.9771,293.0913,292.7772,292.7772,1508.0
2022-03-23 10:00:00,307.39,307.64,306.41,307.41,2515.0,292.6439,292.8819,291.7109,292.6629,2515.0
2022-03-23 10:05:00,307.32,307.7,307.32,307.35,1559.0,292.5772,292.939,292.5772,292.6058,1559.0
2022-03-23 10:10:00,307.46,308.11,307.0,307.97,2048.0,292.7105,293.3293,292.2726,293.1961,2048.0
2022-03-23 10:15:00,308.3,308.75,308.21,308.56,2606.0,293.5102,293.9386,293.4246,293.7578,2606.0
2022-03-23 10:20:00,308.56,309.19,308.51,309.19,1989.0,293.7578,294.3575,293.7102,294.3575,1989.0
2022-03-23 10:25:00,308.85,308.85,308.13,308.5,1200.0,294.0338,294.0338,293.3484,293.7006,1200.0
2022-03-23 10:30:00,308.37,308.94,308.37,308.79,2564.0,293.5769,294.1195,293.5769,293.9767,2564.0
2022-03-23 10:35:00,308.57,308.64,308.14,308.45,2000.0,293.7673,293.8339,293.3579,293.653,2000.0
2022-03-23 10:40:00,308.29,308.45,307.59,307.59,700.0,293.5007,293.653,292.8343,292.8343,700.0
2022-03-23 10:45:00,307.42,307.42,306.63,306.69,1308.0,292.6724,292.6724,291.9203,291.9775,1308.0
2022-03-23 10:50:00,306.88,306.95,306.32,306.53,4019.0,292.1584,292.225,291.6252,291.8251,4019.0
2022-03-23 10:55:00,306.72,306.72,305.83,306.07,15604.0,292.006,292.006,291.1587,291.3872,15604.0
2022-03-23 11:00:00,306.11,306.66,306.11,306.45,2429.0,291.4253,291.9489,291.4253,291.749,2429.0
2022-03-23 11:05:00,306.55,306.91,306.55,306.71,2329.0,291.8442,292.1869,291.8442,291.9965,2329.0
2022-03-23 11:10:00,306.62,307.47,306.62,307.47,2681.0,291.9108,292.7201,291.9108,292.7201,2681.0
2022-03-23 11:15:00,307.13,307.42,307.04,307.04,1400.0,292.3964,292.6724,292.3107,292.3107,1400.0
2022-03-23 11:20:00,307.15,307.42,307.15,307.15,1811.0,292.4154,292.6724,292.4154,292.4154,1811.0
2022-03-23 11:25:00,307.33,307.52,307.22,307.52,3486.0,292.5868,292.7677,292.482,292.7677,3486.0
2022-03-23 11:30:00,307.52,307.72,307.34,307.38,1267.0,292.7677,292.9581,292.5963,292.6344,1267.0
2022-03-23 11:35:00,307.4,307.6,307.24,307.56,1840.0,292.6534,292.8438,292.5011,292.8057,1840.0
2022-03-23 11:40:00,307.41,307.62,307.34,307.48,2612.0,292.6629,292.8629,292.5963,292.7296,2612.0
2022-03-23 11:45:00,307.62,307.73,307.42,307.5,3656.0,292.8629,292.9676,292.6724,292.7486,3656.0
2022-03-23 11:50:00,307.54,307.62,307.38,307.38,1813.0,292.7867,292.8629,292.6344,292.6344,1813.0
2022-03-23 11:55:00,307.36,307.36,306.67,306.69,700.0,292.6153,292.6153,291.9584,291.9775,700.0
2022-03-23 12:00:00,306.8,307.29,306.8,306.87,3194.0,292.0822,292.5487,292.0822,292.1488,3194.0
2022-03-23 12:05:00,306.55,306.55,305.8,306.05,3024.0,291.8442,291.8442,291.1302,291.3682,3024.0
2022-03-23 12:10:00,305.97,305.97,305.2,305.2,1568.0,291.292,291.292,290.5589,290.5589,1568.0
2022-03-23 12:15:00,305.49,306.03,305.46,305.73,1301.0,290.835,291.3491,290.8065,291.0635,1301.0
2022-03-23 12:20:00,305.83,305.85,305.17,305.3,1131.0,291.1587,291.1778,290.5304,290.6542,1131.0
2022-03-23 12:25:00,305.23,305.23,305.03,305.03,1004.0,290.5875,290.5875,290.3971,290.3971,1004.0
2022-03-23 12:30:00,305.13,305.54,305.12,305.15,2000.0,290.4923,290.8826,290.4828,290.5113,2000.0
2022-03-23 12:35:00,304.63,305.0,304.6,305.0,1657.0,290.0163,290.3685,289.9877,290.3685,1657.0
2022-03-23 12:40:00,304.91,304.97,304.53,304.53,2547.0,290.2829,290.34,289.9211,289.9211,2547.0
2022-03-23 12:45:00,304.3,304.6,304.3,304.58,1046.0,289.7021,289.9877,289.7021,289.9687,1046.0
2022-03-23 12:50:00,304.56,305.09,304.56,305.09,300.0,289.9496,290.4542,289.9496,290.4542,300.0
2022-03-23 12:55:00,305.03,305.03,304.75,304.82,1738.0,290.3971,290.3971,290.1305,290.1972,1738.0
2022-03-23 13:00:00,304.62,304.62,304.37,304.37,200.0,290.0068,290.0068,289.7688,289.7688,200.0
2022-03-23 13:05:00,304.53,304.53,304.23,304.39,900.0,289.9211,289.9211,289.6355,289.7878,900.0
2022-03-23 13:10:00,304.55,304.63,304.29,304.63,2560.0,289.9401,290.0163,289.6926,290.0163,2560.0
2022-03-23 13:15:00,304.69,304.69,304.34,304.55,900.0,290.0734,290.0734,289.7402,289.9401,900.0
2022-03-23 13:20:00,304.67,304.78,304.07,304.27,1400.0,290.0544,290.1591,289.4832,289.6736,1400.0
2022-03-23 13:25:00,304.03,304.03,303.45,303.45,1276.0,289.4451,289.4451,288.8929,288.8929,1276.0
2022-03-23 13:30:00,303.42,303.55,303.2,303.26,1721.0,288.8643,288.9881,288.6549,288.712,1721.0
2022-03-23 13:35:00,303.13,303.27,303.13,303.23,800.0,288.5882,288.7215,288.5882,288.6835,800.0
2022-03-23 13:40:00,303.14,303.38,302.68,302.68,1944.0,288.5978,288.8263,288.1598,288.1598,1944.0
2022-03-23 13:45:00,302.65,302.74,302.36,302.73,1786.0,288.1313,288.217,287.8552,288.2074,1786.0
2022-03-23 13:50:00,302.86,303.18,302.85,303.18,1155.0,288.3312,288.6359,288.3217,288.6359,1155.0
2022-03-23 13:55:00,303.36,303.42,303.2,303.38,897.0,288.8072,288.8643,288.6549,288.8263,897.0
2022-03-23 14:00:00,303.29,303.74,303.29,303.74,1466.0,288.7406,289.169,288.7406,289.169,1466.0
2022-03-23 14:05:00,303.81,303.83,303.49,303.49,1608.0,289.2356,289.2547,288.931,288.931,1608.0
2022-03-23 14:10:00,303.2,303.27,302.98,303.15,1801.0,288.6549,288.7215,288.4454,288.6073,1801.0
2022-03-23 14:15:00,302.95,303.51,302.95,303.49,2524.0,288.4169,288.95,288.4169,288.931,2524.0
2022-03-23 14:20:00,303.6,303.74,303.49,303.49,1082.0,289.0357,289.169,288.931,288.931,1082.0
2022-03-23 14:25:00,303.5,304.14,303.5,304.14,1402.0,288.9405,289.5498,288.9405,289.5498,1402.0
2022-03-23 14:30:00,304.24,304.24,303.93,304.01,645.0,289.645,289.645,289.3499,289.426,645.0
2022-03-23 14:35:00,304.07,304.12,303.69,304.09,2487.0,289.4832,289.5308,289.1214,289.5022,2487.0
2022-03-23 14:40:00,304.03,304.29,303.97,304.29,1573.0,289.4451,289.6926,289.388,289.6926,1573.0
2022-03-23 14:45:00,304.23,304.43,304.18,304.38,1826.0,289.6355,289.8259,289.5879,289.7783,1826.0
2022-03-23 14:50:00,304.42,304.42,303.99,304.06,1032.0,289.8164,289.8164,289.407,289.4736,1032.0
2022-03-23 14:55:00,304.11,304.11,303.73,303.85,3627.0,289.5212,289.5212,289.1595,289.2737,3627.0
2022-03-23 15:00:00,303.82,304.39,303.57,304.26,3296.0,289.2451,289.7878,289.0071,289.664,3296.0
2022-03-23 15:05:00,304.16,304.16,303.55,303.66,1737.0,289.5688,289.5688,288.9881,289.0928,1737.0
2022-03-23 15:10:00,303.8,304.1,303.8,304.1,2465.0,289.2261,289.5117,289.2261,289.5117,2465.0
2022-03-23 15:15:00,304.05,304.34,303.98,304.29,2661.0,289.4641,289.7402,289.3975,289.6926,2661.0
2022-03-23 15:20:00,304.18,304.98,304.18,304.98,3586.0,289.5879,290.3495,289.5879,290.3495,3586.0
2022-03-23 15:25:00,304.91,305.1,304.8,305.1,4739.0,290.2829,290.4637,290.1781,290.4637,4739.0
2022-03-23 15:30:00,305.1,305.4,304.93,304.94,10607.0,290.4637,290.7494,290.3019,290.3114,10607.0
2022-03-23 15:35:00,304.81,305.11,304.63,304.63,4127.0,290.1877,290.4733,290.0163,290.0163,4127.0
2022-03-23 15:40:00,304.44,304.44,303.79,304.31,4051.0,289.8354,289.8354,289.2166,289.7116,4051.0
2022-03-23 15:45:00,304.5,304.77,303.93,304.05,5526.0,289.8925,290.1496,289.3499,289.4641,5526.0
2022-03-23 15:50:00,303.71,303.82,303.1,303.18,13566.0,289.1404,289.2451,288.5597,288.6359,13566.0
2022-03-23 15:55:00,303.21,303.51,302.86,302.97,27950.0,288.6644,288.95,288.3312,288.4359,27950.0
2022-03-24 09:30:00,304.54,306.27,303.94,303.94,4965.0,289.9306,291.5776,289.3594,289.3594,4965.0
2022-03-24 09:35:00,303.19,304.01,302.11,304.01,875.0,288.6454,289.426,287.6172,289.426,875.0
2022-03-24 09:40:00,304.38,306.0,304.38,306.0,600.0,289.7783,291.3206,289.7783,291.3206,600.0
2022-03-24 09:45:00,305.95,306.72,305.06,306.02,5324.0,291.273,292.006,290.4257,291.3396,5324.0
2022-03-24 09:50:00,305.82,306.75,305.82,306.51,2691.0,291.1492,292.0346,291.1492,291.8061,2691.0
2022-03-24 09:55:00,307.05,307.05,306.65,306.82,1903.0,292.3202,292.3202,291.9394,292.1012,1903.0
2022-03-24 10:00:00,306.98,307.54,306.98,307.54,1226.0,292.2536,292.7867,292.2536,292.7867,1226.0
2022-03-24 10:05:00,307.56,308.13,307.56,307.82,3109.0,292.8057,293.3484,292.8057,293.0533,3109.0
2022-03-24 10:10:00,307.67,308.81,307.66,308.38,3059.0,292.9105,293.9958,292.9009,293.5864,3059.0
2022-03-24 10:15:00,308.63,308.63,307.62,307.7,2341.0,293.8244,293.8244,292.8629,292.939,2341.0
2022-03-24 10:20:00,308.03,308.19,307.77,307.91,2239.0,293.2532,293.4055,293.0057,293.1389,2239.0
2022-03-24 10:25:00,307.89,308.09,307.68,307.91,3164.0,293.1199,293.3103,292.92,293.1389,3164.0
2022-03-24 10:30:00,307.82,308.58,307.82,308.51,2632.0,293.0533,293.7768,293.0533,293.7102,2632.0
2022-03-24 10:35:00,308.61,308.61,307.8,307.97,2314.0,293.8054,293.8054,293.0342,293.1961,2314.0
2022-03-24 10:40:00,308.1,308.22,307.95,308.03,1000.0,293.3198,293.4341,293.177,293.2532,1000.0
2022-03-24 10:45:00,308.13,308.28,308.08,308.08,2312.0,293.3484,293.4912,293.3008,293.3008,2312.0
2022-03-24 10:50:00,308.03,308.48,307.7,308.48,3275.0,293.2532,293.6816,292.939,293.6816,3275.0
2022-03-24 10:55:00,308.36,308.89,308.3,308.81,2073.0,293.5674,294.0719,293.5102,293.9958,2073.0
2022-03-24 11:00:00,308.95,310.0,308.4,308.41,6361.0,294.1291,295.1287,293.6054,293.615,6361.0
2022-03-24 11:05:00,308.66,309.36,308.66,309.17,2908.0,293.853,294.5194,293.853,294.3385,2908.0
2022-03-24 11:10:00,308.91,309.95,308.88,309.85,3271.0,294.091,295.0811,294.0624,294.9859,3271.0
2022-03-24 11:15:00,309.43,309.43,309.32,309.42,536.0,294.586,294.586,294.4813,294.5765,536.0
2022-03-24 11:20:00,309.54,309.94,309.28,309.9,4614.0,294.6907,295.0716,294.4432,295.0335,4614.0
2022-03-24 11:25:00,309.72,309.93,309.48,309.73,3997.0,294.8621,295.062,294.6336,294.8716,3997.0
2022-03-24 11:30:00,309.71,309.71,309.57,309.62,500.0,294.8526,294.8526,294.7193,294.7669,500.0
2022-03-24 11:35:00,309.56,309.59,309.45,309.59,1400.0,294.7098,294.7384,294.6051,294.7384,1400.0
2022-03-24 11:40:00,309.65,310.0,309.5,309.86,7141.0,294.7955,295.1287,294.6527,294.9954,7141.0
2022-03-24 11:45:00,310.05,310.05,309.86,309.94,2000.0,295.1763,295.1763,294.9954,295.0716,2000.0
2022-03-24 11:50:00,309.82,309.88,309.74,309.84,1150.0,294.9573,295.0144,294.8812,294.9764,1150.0
2022-03-24 11:55:00,309.89,310.19,309.8,309.81,1387.0,295.024,295.3096,294.9383,294.9478,1387.0
2022-03-24 12:00:00,309.8,310.23,309.42,309.52,4933.0,294.9383,295.3476,294.5765,294.6717,4933.0
2022-03-24 12:05:00,309.27,309.49,309.16,309.16,700.0,294.4337,294.6431,294.329,294.329,700.0
2022-03-24 12:10:00,309.32,309.47,309.24,309.3,1093.0,294.4813,294.6241,294.4051,294.4623,1093.0
2022-03-24 12:15:00,309.6,309.74,309.21,309.7,3315.0,294.7479,294.8812,294.3766,294.8431,3315.0
2022-03-24 12:20:00,309.7,309.79,309.44,309.44,3147.0,294.8431,294.9288,294.5955,294.5955,3147.0
2022-03-24 12:25:00,309.15,309.15,308.55,308.84,1094.0,294.3195,294.3195,293.7482,294.0243,1094.0
2022-03-24 12:30:00,308.89,309.12,308.67,308.67,2224.0,294.0719,294.2909,293.8625,293.8625,2224.0
2022-03-24 12:35:00,308.78,309.05,308.78,309.05,895.0,293.9672,294.2243,293.9672,294.2243,895.0
2022-03-24 12:40:00,309.14,309.43,309.14,309.27,1478.0,294.3099,294.586,294.3099,294.4337,1478.0
2022-03-24 12:45:00,309.15,309.15,308.83,308.83,1000.0,294.3195,294.3195,294.0148,294.0148,1000.0
2022-03-24 12:50:00,308.96,309.1,308.96,308.97,2201.0,294.1386,294.2719,294.1386,294.1481,2201.0
2022-03-24 12:55:00,308.87,308.92,308.84,308.84,944.0,294.0529,294.1005,294.0243,294.0243,944.0
2022-03-24 13:00:00,308.7,308.99,308.09,308.09,2553.0,293.891,294.1671,293.3103,293.3103,2553.0
2022-03-24 13:05:00,308.34,308.58,308.33,308.33,2742.0,293.5483,293.7768,293.5388,293.5388,2742.0
2022-03-24 13:10:00,308.53,308.59,308.45,308.51,2724.0,293.7292,293.7863,293.653,293.7102,2724.0
2022-03-24 13:15:00,308.56,309.09,308.56,309.06,1633.0,293.7578,294.2623,293.7578,294.2338,1633.0
2022-03-24 13:20:00,309.01,309.04,308.7,308.85,2758.0,294.1862,294.2147,293.891,294.0338,2758.0
2022-03-24 13:25:00,308.97,309.05,308.8,308.83,2096.0,294.1481,294.2243,293.9862,294.0148,2096.0
2022-03-24 13:30:00,308.91,309.05,308.84,309.05,2714.0,294.091,294.2243,294.0243,294.2243,2714.0
2022-03-24 13:35:00,309.1,309.36,308.92,308.92,2403.0,294.2719,294.5194,294.1005,294.1005,2403.0
2022-03-24 13:40:00,308.92,309.23,308.88,309.23,1942.0,294.1005,294.3956,294.0624,294.3956,1942.0
2022-03-24 13:45:00,309.32,309.41,309.09,309.3,1936.0,294.4813,294.567,294.2623,294.4623,1936.0
2022-03-24 13:50:00,309.32,309.46,309.29,309.37,1600.0,294.4813,294.6146,294.4527,294.5289,1600.0
2022-03-24 13:55:00,309.33,309.47,309.14,309.14,3129.0,294.4908,294.6241,294.3099,294.3099,3129.0
2022-03-24 14:00:00,309.12,309.78,309.12,309.78,1986.0,294.2909,294.9192,294.2909,294.9192,1986.0
2022-03-24 14:05:00,309.71,309.93,309.59,309.83,2412.0,294.8526,295.062,294.7384,294.9668,2412.0
2022-03-24 14:10:00,309.63,309.63,309.4,309.63,2615.0,294.7764,294.7764,294.5575,294.7764,2615.0
2022-03-24 14:15:00,309.61,309.69,309.51,309.56,1100.0,294.7574,294.8336,294.6622,294.7098,1100.0
2022-03-24 14:20:00,309.45,309.56,309.19,309.32,2400.0,294.6051,294.7098,294.3575,294.4813,2400.0
2022-03-24 14:25:00,309.41,309.47,309.14,309.29,2265.0,294.567,294.6241,294.3099,294.4527,2265.0
2022-03-24 14:30:00,309.38,309.42,308.82,308.82,3492.0,294.5384,294.5765,294.0053,294.0053,3492.0
2022-03-24 14:35:00,308.85,308.92,308.71,308.81,3138.0,294.0338,294.1005,293.9006,293.9958,3138.0
2022-03-24 14:40:00,308.88,308.94,308.73,308.82,2142.0,294.0624,294.1195,293.9196,294.0053,2142.0
2022-03-24 14:45:00,308.69,308.69,308.2,308.36,5847.0,293.8815,293.8815,293.415,293.5674,5847.0
2022-03-24 14:50:00,308.41,308.87,308.41,308.66,3258.0,293.615,294.0529,293.615,293.853,3258.0
2022-03-24 14:55:00,308.81,309.23,308.7,309.17,2607.0,293.9958,294.3956,293.891,294.3385,2607.0
2022-03-24 15:00:00,309.18,309.26,308.87,309.07,4277.0,294.348,294.4242,294.0529,294.2433,4277.0
2022-03-24 15:05:00,309.17,309.67,309.17,309.67,4317.0,294.3385,294.8145,294.3385,294.8145,4317.0
2022-03-24 15:10:00,309.67,309.87,309.59,309.83,4218.0,294.8145,295.0049,294.7384,294.9668,4218.0
2022-03-24 15:15:00,309.75,310.03,309.74,309.92,6030.0,294.8907,295.1572,294.8812,295.0525,6030.0
2022-03-24 15:20:00,309.91,310.06,309.85,310.06,3318.0,295.043,295.1858,294.9859,295.1858,3318.0
2022-03-24 15:25:00,310.29,310.55,310.19,310.47,5087.0,295.4048,295.6523,295.3096,295.5761,5087.0
2022-03-24 15:30:00,310.52,310.54,309.99,310.28,7356.0,295.6237,295.6428,295.1192,295.3952,7356.0
2022-03-24 15:35:00,310.44,310.51,310.19,310.45,5941.0,295.5476,295.6142,295.3096,295.5571,5941.0
2022-03-24 15:40:00,310.38,310.86,310.3,310.82,7287.0,295.4905,295.9474,295.4143,295.9093,7287.0
2022-03-24 15:45:00,310.76,311.06,310.67,310.96,14824.0,295.8522,296.1378,295.7665,296.0426,14824.0
2022-03-24 15:50:00,311.26,311.37,310.53,310.6,20552.0,296.3282,296.433,295.6333,295.6999,20552.0
2022-03-24 15:55:00,310.66,311.78,310.43,311.76,59493.0,295.757,296.8233,295.5381,296.8043,59493.0
2022-03-25 09:30:00,312.36,312.62,310.85,310.85,4759.0,297.3755,297.623,295.9379,295.9379,4759.0
2022-03-25 09:35:00,311.42,311.46,311.37,311.46,1578.0,296.4806,296.5186,296.433,296.5186,1578.0
2022-03-25 09:40:00,311.3,312.61,311.01,312.61,1051.0,296.3663,297.6135,296.0902,297.6135,1051.0
2022-03-25 09:45:00,312.67,313.79,312.37,313.79,1008.0,297.6706,298.7369,297.385,298.7369,1008.0
2022-03-25 09:50:00,313.57,314.33,313.41,314.12,2976.0,298.5274,299.251,298.3751,299.051,2976.0
2022-03-25 09:55:00,314.14,314.22,313.52,313.88,4106.0,299.0701,299.1462,298.4798,298.8226,4106.0
2022-03-25 10:00:00,314.07,314.18,313.25,313.9,5670.0,299.0034,299.1082,298.2228,298.8416,5670.0
2022-03-25 10:05:00,313.97,313.97,313.56,313.66,960.0,298.9082,298.9082,298.5179,298.6131,960.0
2022-03-25 10:10:00,313.72,314.12,313.72,314.01,1806.0,298.6702,299.051,298.6702,298.9463,1806.0
2022-03-25 10:15:00,314.19,314.47,314.07,314.37,1382.0,299.1177,299.3842,299.0034,299.289,1382.0
2022-03-25 10:20:00,314.46,314.82,314.29,314.3,5251.0,299.3747,299.7175,299.2129,299.2224,5251.0
2022-03-25 10:25:00,314.44,314.58,314.23,314.38,700.0,299.3557,299.489,299.1558,299.2986,700.0
2022-03-25 10:30:00,314.34,314.41,314.18,314.37,1400.0,299.2605,299.3271,299.1082,299.289,1400.0
2022-03-25 10:35:00,314.64,314.78,314.64,314.67,600.0,299.5461,299.6794,299.5461,299.5747,600.0
2022-03-25 10:40:00,314.57,315.3,314.57,315.3,2747.0,299.4794,300.1744,299.4794,300.1744,2747.0
2022-03-25 10:45:00,315.43,315.46,314.98,315.23,21188.0,300.2982,300.3268,299.8698,300.1078,21188.0
2022-03-25 10:50:00,315.27,315.6,315.19,315.41,4642.0,300.1459,300.46,300.0697,300.2792,4642.0
2022-03-25 10:55:00,315.62,316.09,315.62,315.85,1811.0,300.4791,300.9265,300.4791,300.698,1811.0
2022-03-25 11:00:00,316.05,316.18,315.67,315.74,1401.0,300.8885,301.0122,300.5267,300.5933,1401.0
2022-03-25 11:05:00,315.81,315.81,315.44,315.44,1442.0,300.66,300.66,300.3077,300.3077,1442.0
2022-03-25 11:10:00,315.12,315.12,314.26,314.44,1012.0,300.0031,300.0031,299.1843,299.3557,1012.0
2022-03-25 11:15:00,314.48,314.68,314.47,314.47,1328.0,299.3938,299.5842,299.3842,299.3842,1328.0
2022-03-25 11:20:00,314.71,314.71,314.1,314.15,2064.0,299.6127,299.6127,299.032,299.0796,2064.0
2022-03-25 11:25:00,313.97,313.97,312.59,313.37,3278.0,298.9082,298.9082,297.5944,298.337,3278.0
2022-03-25 11:30:00,313.1,313.96,313.08,313.88,5712.0,298.08,298.8987,298.0609,298.8226,5712.0
2022-03-25 11:35:00,313.82,314.32,313.82,314.15,1500.0,298.7654,299.2414,298.7654,299.0796,1500.0
2022-03-25 11:40:00,314.31,315.2,314.31,315.03,1181.0,299.2319,300.0792,299.2319,299.9174,1181.0
2022-03-25 11:45:00,315.14,315.14,314.46,314.46,900.0,300.0221,300.0221,299.3747,299.3747,900.0
2022-03-25 11:50:00,314.38,314.72,314.38,314.44,1601.0,299.2986,299.6223,299.2986,299.3557,1601.0
2022-03-25 11:55:00,313.82,314.04,313.74,313.96,515.0,298.7654,298.9749,298.6893,298.8987,515.0
2022-03-25 12:00:00,314.04,314.09,313.82,313.82,1461.0,298.9749,299.0225,298.7654,298.7654,1461.0
2022-03-25 12:05:00,313.87,314.07,313.86,313.94,1200.0,298.813,299.0034,298.8035,298.8797,1200.0
2022-03-25 12:10:00,313.94,314.07,313.94,314.06,600.0,298.8797,299.0034,298.8797,298.9939,600.0
2022-03-25 12:15:00,314.0,314.2,313.79,314.06,3124.0,298.9368,299.1272,298.7369,298.9939,3124.0
2022-03-25 12:20:00,314.21,314.37,314.21,314.37,475.0,299.1367,299.289,299.1367,299.289,475.0
2022-03-25 12:25:00,314.2,314.3,313.9,314.3,700.0,299.1272,299.2224,298.8416,299.2224,700.0
2022-03-25 12:30:00,314.14,314.41,314.01,314.18,1000.0,299.0701,299.3271,298.9463,299.1082,1000.0
2022-03-25 12:35:00,314.28,314.28,313.6,313.6,300.0,299.2034,299.2034,298.556,298.556,300.0
2022-03-25 12:40:00,313.41,313.7,313.34,313.7,1668.0,298.3751,298.6512,298.3085,298.6512,1668.0
2022-03-25 12:45:00,313.79,314.05,313.79,314.04,1566.0,298.7369,298.9844,298.7369,298.9749,1566.0
2022-03-25 12:50:00,314.2,314.34,313.81,313.81,1382.0,299.1272,299.2605,298.7559,298.7559,1382.0
2022-03-25 12:55:00,313.75,313.98,313.61,313.9,954.0,298.6988,298.9178,298.5655,298.8416,954.0
2022-03-25 13:00:00,313.94,313.95,313.54,313.72,1084.0,298.8797,298.8892,298.4989,298.6702,1084.0
2022-03-25 13:05:00,313.65,313.85,313.47,313.73,1200.0,298.6036,298.794,298.4322,298.6797,1200.0
2022-03-25 13:10:00,313.69,313.7,313.44,313.58,1500.0,298.6417,298.6512,298.4037,298.5369,1500.0
2022-03-25 13:15:00,313.63,314.16,313.6,314.05,1900.0,298.5845,299.0891,298.556,298.9844,1900.0
2022-03-25 13:20:00,313.96,314.06,313.2,313.32,1586.0,298.8987,298.9939,298.1752,298.2894,1586.0
2022-03-25 13:25:00,313.5,313.69,313.43,313.63,1344.0,298.4608,298.6417,298.3941,298.5845,1344.0
2022-03-25 13:30:00,313.97,314.06,313.8,314.06,900.0,298.9082,298.9939,298.7464,298.9939,900.0
2022-03-25 13:35:00,314.11,314.26,313.98,313.98,1190.0,299.0415,299.1843,298.9178,298.9178,1190.0
2022-03-25 13:40:00,314.05,314.2,313.82,314.13,1200.0,298.9844,299.1272,298.7654,299.0606,1200.0
2022-03-25 13:45:00,314.11,314.3,314.11,314.13,1912.0,299.0415,299.2224,299.0415,299.0606,1912.0
2022-03-25 13:50:00,314.15,314.39,314.1,314.1,6065.0,299.0796,299.3081,299.032,299.032,6065.0
2022-03-25 13:55:00,314.27,314.69,314.17,314.43,810.0,299.1938,299.5937,299.0986,299.3462,810.0
2022-03-25 14:00:00,314.52,314.67,314.26,314.66,2390.0,299.4318,299.5747,299.1843,299.5651,2390.0
2022-03-25 14:05:00,314.59,314.64,314.35,314.36,1800.0,299.4985,299.5461,299.27,299.2795,1800.0
2022-03-25 14:10:00,314.35,315.01,314.35,314.92,13173.0,299.27,299.8983,299.27,299.8127,13173.0
2022-03-25 14:15:00,314.85,315.02,314.84,314.97,2248.0,299.746,299.9079,299.7365,299.8603,2248.0
2022-03-25 14:20:00,314.94,315.15,314.9,314.94,3661.0,299.8317,300.0316,299.7936,299.8317,3661.0
2022-03-25 14:25:00,314.95,315.01,314.77,314.88,5625.0,299.8412,299.8983,299.6699,299.7746,5625.0
2022-03-25 14:30:00,314.88,315.03,314.75,314.99,2971.0,299.7746,299.9174,299.6508,299.8793,2971.0
2022-03-25 14:35:00,315.0,315.01,314.54,314.54,4000.0,299.8888,299.8983,299.4509,299.4509,4000.0
2022-03-25 14:40:00,314.41,314.78,314.22,314.78,21801.0,299.3271,299.6794,299.1462,299.6794,21801.0
2022-03-25 14:45:00,314.77,314.77,314.49,314.75,2600.0,299.6699,299.6699,299.4033,299.6508,2600.0
2022-03-25 14:50:00,314.74,314.94,314.69,314.9,3495.0,299.6413,299.8317,299.5937,299.7936,3495.0
2022-03-25 14:55:00,315.0,315.04,314.43,314.48,11093.0,299.8888,299.9269,299.3462,299.3938,11093.0
2022-03-25 15:00:00,314.36,314.55,314.24,314.55,18422.0,299.2795,299.4604,299.1653,299.4604,18422.0
2022-03-25 15:05:00,314.6,314.72,313.35,313.35,25632.0,299.508,299.6223,298.318,298.318,25632.0
2022-03-25 15:10:00,313.48,313.85,312.97,313.47,2868.0,298.4417,298.794,297.9562,298.4322,2868.0
2022-03-25 15:15:00,313.51,313.51,312.87,313.07,2104.0,298.4703,298.4703,297.861,298.0514,2104.0
2022-03-25 15:20:00,312.86,312.98,312.58,312.75,1607.0,297.8515,297.9657,297.5849,297.7468,1607.0
2022-03-25 15:25:00,312.84,312.84,312.42,312.49,1541.0,297.8324,297.8324,297.4326,297.4992,1541.0
2022-03-25 15:30:00,312.77,312.89,312.5,312.76,2769.0,297.7658,297.88,297.5088,297.7563,2769.0
2022-03-25 15:35:00,312.72,313.06,312.64,312.65,11883.0,297.7182,298.0419,297.642,297.6516,11883.0
2022-03-25 15:40:00,312.74,313.54,312.72,313.1,6188.0,297.7372,298.4989,297.7182,298.08,6188.0
2022-03-25 15:45:00,313.09,313.34,313.03,313.25,7560.0,298.0704,298.3085,298.0133,298.2228,7560.0
2022-03-25 15:50:00,313.27,313.81,313.07,313.67,22647.0,298.2418,298.7559,298.0514,298.6226,22647.0
2022-03-25 15:55:00,313.69,314.64,313.69,314.43,55521.0,298.6417,299.5461,298.6417,299.3462,55521.0
2022-03-28 09:30:00,314.78,314.97,310.46,310.46,8474.0,299.6794,299.8603,295.5666,295.5666,8474.0
2022-03-28 09:35:00,310.31,311.08,310.31,310.82,1931.0,295.4238,296.1569,295.4238,295.9093,1931.0
2022-03-28 09:40:00,310.78,311.65,310.38,311.11,1060.0,295.8713,296.6995,295.4905,296.1854,1060.0
2022-03-28 09:45:00,311.58,312.96,311.58,312.28,8829.0,296.6329,297.9467,296.6329,297.2993,8829.0
2022-03-28 09:50:00,312.95,314.08,312.93,314.04,33127.0,297.9372,299.013,297.9181,298.9749,33127.0
2022-03-28 09:55:00,314.1,314.59,313.79,314.14,11203.0,299.032,299.4985,298.7369,299.0701,11203.0
2022-03-28 10:00:00,314.07,314.08,312.71,312.89,1753.0,299.0034,299.013,297.7087,297.88,1753.0
2022-03-28 10:05:00,312.68,313.1,312.27,313.1,3297.0,297.6801,298.08,297.2898,298.08,3297.0
2022-03-28 10:10:00,313.02,313.28,312.4,312.51,2255.0,298.0038,298.2513,297.4135,297.5183,2255.0
2022-03-28 10:15:00,312.56,312.77,312.23,312.6,2394.0,297.5659,297.7658,297.2517,297.604,2394.0
2022-03-28 10:20:00,312.16,312.99,312.13,312.79,3040.0,297.1851,297.9752,297.1565,297.7848,3040.0
2022-03-28 10:25:00,312.79,313.34,312.26,313.27,1215.0,297.7848,298.3085,297.2803,298.2418,1215.0
2022-03-28 10:30:00,313.27,313.54,313.03,313.21,3790.0,298.2418,298.4989,298.0133,298.1847,3790.0
2022-03-28 10:35:00,313.22,313.41,312.74,313.06,2811.0,298.1942,298.3751,297.7372,298.0419,2811.0
2022-03-28 10:40:00,313.39,313.72,312.92,313.72,1100.0,298.3561,298.6702,297.9086,298.6702,1100.0
2022-03-28 10:45:00,313.97,314.06,313.53,313.72,4248.0,298.9082,298.9939,298.4893,298.6702,4248.0
2022-03-28 10:50:00,313.64,313.79,312.48,313.3,2100.0,298.5941,298.7369,297.4897,298.2704,2100.0
2022-03-28 10:55:00,312.96,313.03,312.37,312.61,900.0,297.9467,298.0133,297.385,297.6135,900.0
2022-03-28 11:00:00,312.63,312.66,311.75,312.32,2694.0,297.6325,297.6611,296.7947,297.3374,2694.0
2022-03-28 11:05:00,312.11,312.31,311.71,311.85,4010.0,297.1375,297.3279,296.7566,296.8899,4010.0
2022-03-28 11:10:00,311.8,311.97,311.5,311.83,1700.0,296.8423,297.0042,296.5567,296.8709,1700.0
2022-03-28 11:15:00,311.88,312.02,311.62,311.81,1972.0,296.9185,297.0518,296.671,296.8519,1972.0
2022-03-28 11:20:00,311.86,311.86,311.52,311.71,1320.0,296.8995,296.8995,296.5758,296.7566,1320.0
2022-03-28 11:25:00,311.58,311.8,310.98,311.54,1505.0,296.6329,296.8423,296.0617,296.5948,1505.0
2022-03-28 11:30:00,311.55,311.66,310.75,310.75,2117.0,296.6043,296.709,295.8427,295.8427,2117.0
2022-03-28 11:35:00,310.93,311.33,310.86,311.33,867.0,296.0141,296.3949,295.9474,296.3949,867.0
2022-03-28 11:40:00,311.39,311.69,311.32,311.52,1181.0,296.452,296.7376,296.3854,296.5758,1181.0
2022-03-28 11:45:00,311.15,311.15,310.54,310.68,616.0,296.2235,296.2235,295.6428,295.7761,616.0
2022-03-28 11:50:00,310.54,310.86,310.21,310.43,1882.0,295.6428,295.9474,295.3286,295.5381,1882.0
2022-03-28 11:55:00,310.24,310.43,310.07,310.17,700.0,295.3572,295.5381,295.1953,295.2905,700.0
2022-03-28 12:00:00,310.15,310.75,310.14,310.66,7263.0,295.2715,295.8427,295.262,295.757,7263.0
2022-03-28 12:05:00,310.84,310.84,310.18,310.25,1035.0,295.9284,295.9284,295.3,295.3667,1035.0
2022-03-28 12:10:00,309.9,309.96,309.85,309.93,1301.0,295.0335,295.0906,294.9859,295.062,1301.0
2022-03-28 12:15:00,310.07,310.18,309.57,309.83,2052.0,295.1953,295.3,294.7193,294.9668,2052.0
2022-03-28 12:20:00,309.82,309.97,309.82,309.97,300.0,294.9573,295.1001,294.9573,295.1001,300.0
2022-03-28 12:25:00,310.27,310.33,310.13,310.26,636.0,295.3857,295.4429,295.2524,295.3762,636.0
2022-03-28 12:30:00,310.17,310.52,310.07,310.4,1720.0,295.2905,295.6237,295.1953,295.5095,1720.0
2022-03-28 12:35:00,310.5,310.6,310.41,310.49,897.0,295.6047,295.6999,295.519,295.5952,897.0
2022-03-28 12:40:00,310.25,310.87,310.25,310.87,1228.0,295.3667,295.9569,295.3667,295.9569,1228.0
2022-03-28 12:45:00,310.59,310.67,310.4,310.6,1326.0,295.6904,295.7665,295.5095,295.6999,1326.0
2022-03-28 12:50:00,310.48,310.71,310.48,310.66,1533.0,295.5857,295.8046,295.5857,295.757,1533.0
2022-03-28 12:55:00,310.84,310.84,310.55,310.65,3002.0,295.9284,295.9284,295.6523,295.7475,3002.0
2022-03-28 13:00:00,310.67,310.81,310.38,310.4,3432.0,295.7665,295.8998,295.4905,295.5095,3432.0
2022-03-28 13:05:00,310.28,310.46,310.0,310.12,3200.0,295.3952,295.5666,295.1287,295.2429,3200.0
2022-03-28 13:10:00,310.0,310.11,309.64,310.11,4042.0,295.1287,295.2334,294.786,295.2334,4042.0
2022-03-28 13:15:00,310.2,310.23,309.97,310.03,851.0,295.3191,295.3476,295.1001,295.1572,851.0
2022-03-28 13:20:00,309.89,310.14,309.84,310.03,1500.0,295.024,295.262,294.9764,295.1572,1500.0
2022-03-28 13:25:00,309.99,310.32,309.72,310.09,5120.0,295.1192,295.4333,294.8621,295.2144,5120.0
2022-03-28 13:30:00,310.09,310.21,309.6,309.8,3936.0,295.2144,295.3286,294.7479,294.9383,3936.0
2022-03-28 13:35:00,309.96,310.01,309.79,309.8,2183.0,295.0906,295.1382,294.9288,294.9383,2183.0
2022-03-28 13:40:00,309.86,310.03,309.68,309.72,3387.0,294.9954,295.1572,294.824,294.8621,3387.0
2022-03-28 13:45:00,309.75,309.75,309.37,309.37,1000.0,294.8907,294.8907,294.5289,294.5289,1000.0
2022-03-28 13:50:00,309.44,309.48,309.25,309.39,2207.0,294.5955,294.6336,294.4147,294.5479,2207.0
2022-03-28 13:55:00,309.47,309.68,309.42,309.68,1211.0,294.6241,294.824,294.5765,294.824,1211.0
2022-03-28 14:00:00,309.87,309.96,309.63,309.63,1002.0,295.0049,295.0906,294.7764,294.7764,1002.0
2022-03-28 14:05:00,309.51,309.51,308.57,308.81,3935.0,294.6622,294.6622,293.7673,293.9958,3935.0
2022-03-28 14:10:00,308.9,309.0,308.49,308.53,2510.0,294.0815,294.1767,293.6911,293.7292,2510.0
2022-03-28 14:15:00,308.41,308.55,307.95,308.09,1840.0,293.615,293.7482,293.177,293.3103,1840.0
2022-03-28 14:20:00,308.21,308.32,308.09,308.32,800.0,293.4246,293.5293,293.3103,293.5293,800.0
2022-03-28 14:25:00,308.31,308.84,308.31,308.84,1831.0,293.5198,294.0243,293.5198,294.0243,1831.0
2022-03-28 14:30:00,308.82,309.07,308.67,309.07,1901.0,294.0053,294.2433,293.8625,294.2433,1901.0
2022-03-28 14:35:00,309.1,309.21,308.95,309.16,1600.0,294.2719,294.3766,294.1291,294.329,1600.0
2022-03-28 14:40:00,309.07,309.45,309.07,309.21,2830.0,294.2433,294.6051,294.2433,294.3766,2830.0
2022-03-28 14:45:00,309.18,309.44,309.18,309.44,1002.0,294.348,294.5955,294.348,294.5955,1002.0
2022-03-28 14:50:00,309.45,310.03,309.45,310.03,1850.0,294.6051,295.1572,294.6051,295.1572,1850.0
2022-03-28 14:55:00,309.97,310.23,309.88,309.92,5145.0,295.1001,295.3476,295.0144,295.0525,5145.0
2022-03-28 15:00:00,309.87,309.92,309.62,309.62,2979.0,295.0049,295.0525,294.7669,294.7669,2979.0
2022-03-28 15:05:00,309.67,309.74,309.62,309.66,2095.0,294.8145,294.8812,294.7669,294.805,2095.0
2022-03-28 15:10:00,309.57,309.65,309.47,309.58,2418.0,294.7193,294.7955,294.6241,294.7288,2418.0
2022-03-28 15:15:00,309.58,309.64,309.38,309.4,2609.0,294.7288,294.786,294.5384,294.5575,2609.0
2022-03-28 15:20:00,309.44,309.84,309.44,309.78,4379.0,294.5955,294.9764,294.5955,294.9192,4379.0
2022-03-28 15:25:00,309.81,309.85,309.33,309.56,4292.0,294.9478,294.9859,294.4908,294.7098,4292.0
2022-03-28 15:30:00,309.55,309.73,309.44,309.52,6167.0,294.7003,294.8716,294.5955,294.6717,6167.0
2022-03-28 15:35:00,309.45,309.46,309.26,309.31,7364.0,294.6051,294.6146,294.4242,294.4718,7364.0
2022-03-28 15:40:00,309.33,309.77,309.29,309.38,8615.0,294.4908,294.9097,294.4527,294.5384,8615.0
2022-03-28 15:45:00,309.4,310.03,309.39,309.99,7091.0,294.5575,295.1572,294.5479,295.1192,7091.0
2022-03-28 15:50:00,309.92,309.99,309.21,309.49,20718.0,295.0525,295.1192,294.3766,294.6431,20718.0
2022-03-28 15:55:00,309.47,311.11,309.34,311.1,32082.0,294.6241,296.1854,294.5003,296.1759,32082.0
2022-03-29 09:30:00,317.28,318.39,317.14,317.29,10085.0,302.0594,303.1162,301.9262,302.069,10085.0
2022-03-29 09:35:00,317.33,318.49,316.66,316.67,2914.0,302.107,303.2114,301.4692,301.4787,2914.0
2022-03-29 09:40:00,316.63,316.84,316.23,316.5,4130.0,301.4406,301.6406,301.0598,301.3169,4130.0
2022-03-29 09:45:00,316.4,316.4,315.2,315.47,1700.0,301.2217,301.2217,300.0792,300.3363,1700.0
2022-03-29 09:50:00,315.61,315.7,314.65,314.66,1209.0,300.4696,300.5552,299.5556,299.5651,1209.0
2022-03-29 09:55:00,314.66,314.66,313.84,314.29,3300.0,299.5651,299.5651,298.7845,299.2129,3300.0
2022-03-29 10:00:00,314.3,314.85,314.09,314.22,4605.0,299.2224,299.746,299.0225,299.1462,4605.0
2022-03-29 10:05:00,314.16,314.16,313.35,313.65,2632.0,299.0891,299.0891,298.318,298.6036,2632.0
2022-03-29 10:10:00,313.55,313.71,312.33,312.33,4977.0,298.5084,298.6607,297.3469,297.3469,4977.0
2022-03-29 10:15:00,312.23,312.58,312.14,312.22,2123.0,297.2517,297.5849,297.166,297.2422,2123.0
2022-03-29 10:20:00,312.41,312.84,312.04,312.48,2941.0,297.4231,297.8324,297.0708,297.4897,2941.0
2022-03-29 10:25:00,312.23,313.01,311.86,313.01,1879.0,297.2517,297.9943,296.8995,297.9943,1879.0
2022-03-29 10:30:00,313.39,313.94,313.32,313.94,1297.0,298.3561,298.8797,298.2894,298.8797,1297.0
2022-03-29 10:35:00,313.94,314.17,313.44,314.1,2446.0,298.8797,299.0986,298.4037,299.032,2446.0
2022-03-29 10:40:00,314.17,314.95,314.16,314.69,2703.0,299.0986,299.8412,299.0891,299.5937,2703.0
2022-03-29 10:45:00,314.98,315.16,314.37,314.72,2469.0,299.8698,300.0411,299.289,299.6223,2469.0
2022-03-29 10:50:00,315.07,315.11,314.39,314.59,1755.0,299.9555,299.9935,299.3081,299.4985,1755.0
2022-03-29 10:55:00,314.78,315.19,314.78,315.02,1815.0,299.6794,300.0697,299.6794,299.9079,1815.0
2022-03-29 11:00:00,315.23,315.23,314.5,314.7,600.0,300.1078,300.1078,299.4128,299.6032,600.0
2022-03-29 11:05:00,314.44,314.44,313.92,313.92,1300.0,299.3557,299.3557,298.8606,298.8606,1300.0
2022-03-29 11:10:00,313.99,314.25,313.32,313.45,1754.0,298.9273,299.1748,298.2894,298.4132,1754.0
2022-03-29 11:15:00,313.52,313.66,313.28,313.29,1532.0,298.4798,298.6131,298.2513,298.2609,1532.0
2022-03-29 11:20:00,313.19,313.25,313.03,313.03,1700.0,298.1657,298.2228,298.0133,298.0133,1700.0
2022-03-29 11:25:00,312.97,314.31,312.97,313.76,2229.0,297.9562,299.2319,297.9562,298.7083,2229.0
2022-03-29 11:30:00,313.67,314.07,313.55,313.86,1400.0,298.6226,299.0034,298.5084,298.8035,1400.0
2022-03-29 11:35:00,313.77,313.77,313.33,313.33,1159.0,298.7178,298.7178,298.2989,298.2989,1159.0
2022-03-29 11:40:00,313.03,313.61,312.88,313.61,1500.0,298.0133,298.5655,297.8705,298.5655,1500.0
2022-03-29 11:45:00,313.94,314.33,313.94,314.23,1424.0,298.8797,299.251,298.8797,299.1558,1424.0
2022-03-29 11:50:00,314.03,314.15,313.87,314.05,1127.0,298.9654,299.0796,298.813,298.9844,1127.0
2022-03-29 11:55:00,314.05,314.05,313.47,313.47,1300.0,298.9844,298.9844,298.4322,298.4322,1300.0
2022-03-29 12:00:00,313.65,313.72,313.04,313.61,1594.0,298.6036,298.6702,298.0228,298.5655,1594.0
2022-03-29 12:05:00,313.49,313.49,312.46,312.73,1100.0,298.4513,298.4513,297.4707,297.7277,1100.0
2022-03-29 12:10:00,312.52,312.78,312.52,312.61,981.0,297.5278,297.7753,297.5278,297.6135,981.0
2022-03-29 12:15:00,312.61,312.85,312.43,312.75,1291.0,297.6135,297.842,297.4421,297.7468,1291.0
2022-03-29 12:20:00,312.66,312.83,312.22,312.49,999.0,297.6611,297.8229,297.2422,297.4992,999.0
2022-03-29 12:25:00,312.38,312.47,312.04,312.31,1809.0,297.3945,297.4802,297.0708,297.3279,1809.0
2022-03-29 12:30:00,312.31,312.31,311.14,311.33,1711.0,297.3279,297.3279,296.214,296.3949,1711.0
2022-03-29 12:35:00,311.36,311.36,311.15,311.15,755.0,296.4234,296.4234,296.2235,296.2235,755.0
2022-03-29 12:40:00,311.07,311.5,311.07,311.4,2511.0,296.1474,296.5567,296.1474,296.4615,2511.0
2022-03-29 12:45:00,311.52,311.98,311.5,311.78,5250.0,296.5758,297.0137,296.5567,296.8233,5250.0
2022-03-29 12:50:00,311.79,311.79,310.99,311.1,1400.0,296.8328,296.8328,296.0712,296.1759,1400.0
2022-03-29 12:55:00,310.95,311.09,310.39,310.92,1154.0,296.0331,296.1664,295.5,296.0045,1154.0
2022-03-29 13:00:00,310.75,311.03,310.57,310.67,2190.0,295.8427,296.1093,295.6713,295.7665,2190.0
2022-03-29 13:05:00,310.64,310.64,310.39,310.39,1363.0,295.738,295.738,295.5,295.5,1363.0
2022-03-29 13:10:00,310.41,311.13,310.41,311.07,890.0,295.519,296.2045,295.519,296.1474,890.0
2022-03-29 13:15:00,311.26,311.46,311.26,311.43,600.0,296.3282,296.5186,296.3282,296.4901,600.0
2022-03-29 13:20:00,311.43,311.44,311.07,311.19,1690.0,296.4901,296.4996,296.1474,296.2616,1690.0
2022-03-29 13:25:00,311.11,311.44,311.1,311.44,1200.0,296.1854,296.4996,296.1759,296.4996,1200.0
2022-03-29 13:30:00,311.35,311.5,311.27,311.48,1505.0,296.4139,296.5567,296.3378,296.5377,1505.0
2022-03-29 13:35:00,311.5,311.86,311.5,311.7,1758.0,296.5567,296.8995,296.5567,296.7471,1758.0
2022-03-29 13:40:00,311.68,311.93,311.63,311.93,1911.0,296.7281,296.9661,296.6805,296.9661,1911.0
2022-03-29 13:45:00,312.08,312.54,312.05,312.36,1361.0,297.1089,297.5468,297.0803,297.3755,1361.0
2022-03-29 13:50:00,312.17,312.23,312.0,312.0,896.0,297.1946,297.2517,297.0327,297.0327,896.0
2022-03-29 13:55:00,312.16,312.27,312.0,312.23,907.0,297.1851,297.2898,297.0327,297.2517,907.0
2022-03-29 14:00:00,312.22,312.23,311.81,312.09,1120.0,297.2422,297.2517,296.8519,297.1184,1120.0
2022-03-29 14:05:00,311.99,312.21,311.97,311.97,1693.0,297.0232,297.2327,297.0042,297.0042,1693.0
2022-03-29 14:10:00,312.22,312.6,312.08,312.3,1552.0,297.2422,297.604,297.1089,297.3183,1552.0
2022-03-29 14:15:00,312.2,312.35,311.96,311.96,899.0,297.2231,297.3659,296.9947,296.9947,899.0
2022-03-29 14:20:00,311.84,312.25,311.84,312.25,851.0,296.8804,297.2707,296.8804,297.2707,851.0
2022-03-29 14:25:00,312.11,312.51,312.11,312.34,1433.0,297.1375,297.5183,297.1375,297.3564,1433.0
2022-03-29 14:30:00,312.4,312.81,312.4,312.74,1493.0,297.4135,297.8039,297.4135,297.7372,1493.0
2022-03-29 14:35:00,312.97,312.97,312.7,312.82,539.0,297.9562,297.9562,297.6992,297.8134,539.0
2022-03-29 14:40:00,312.7,312.7,312.32,312.57,2262.0,297.6992,297.6992,297.3374,297.5754,2262.0
2022-03-29 14:45:00,312.57,312.59,312.24,312.24,1833.0,297.5754,297.5944,297.2612,297.2612,1833.0
2022-03-29 14:50:00,312.0,312.47,312.0,312.16,1682.0,297.0327,297.4802,297.0327,297.1851,1682.0
2022-03-29 14:55:00,312.41,312.6,312.39,312.5,1401.0,297.4231,297.604,297.404,297.5088,1401.0
2022-03-29 15:00:00,312.31,312.9,312.25,312.7,2605.0,297.3279,297.8896,297.2707,297.6992,2605.0
2022-03-29 15:05:00,312.85,313.05,312.79,312.9,1736.0,297.842,298.0324,297.7848,297.8896,1736.0
2022-03-29 15:10:00,312.93,313.35,312.93,313.05,1634.0,297.9181,298.318,297.9181,298.0324,1634.0
2022-03-29 15:15:00,312.98,313.41,312.98,313.25,3374.0,297.9657,298.3751,297.9657,298.2228,3374.0
2022-03-29 15:20:00,313.23,313.39,312.58,312.58,8754.0,298.2037,298.3561,297.5849,297.5849,8754.0
2022-03-29 15:25:00,312.52,313.18,312.52,313.14,4141.0,297.5278,298.1561,297.5278,298.118,4141.0
2022-03-29 15:30:00,313.0,313.39,312.95,313.39,3792.0,297.9848,298.3561,297.9372,298.3561,3792.0
2022-03-29 15:35:00,313.62,313.69,313.26,313.26,4894.0,298.575,298.6417,298.2323,298.2323,4894.0
2022-03-29 15:40:00,313.35,313.35,312.64,312.83,5544.0,298.318,298.318,297.642,297.8229,5544.0
2022-03-29 15:45:00,312.97,313.27,312.77,312.96,5720.0,297.9562,298.2418,297.7658,297.9467,5720.0
2022-03-29 15:50:00,312.78,312.78,311.89,312.11,12637.0,297.7753,297.7753,296.928,297.1375,12637.0
2022-03-29 15:55:00,312.13,312.56,311.8,312.22,40622.0,297.1565,297.5659,296.8423,297.2422,40622.0
2022-03-30 09:30:00,312.22,312.22,311.27,311.83,5877.0,297.2422,297.2422,296.3378,296.8709,5877.0
2022-03-30 09:35:00,311.52,311.66,310.44,311.31,3957.0,296.5758,296.709,295.5476,296.3758,3957.0
2022-03-30 09:40:00,311.76,312.1,311.6,311.75,2188.0,296.8043,297.1279,296.6519,296.7947,2188.0
2022-03-30 09:45:00,311.65,311.94,310.54,311.17,4221.0,296.6995,296.9756,295.6428,296.2426,4221.0
2022-03-30 09:50:00,311.18,311.66,311.14,311.25,2500.0,296.2521,296.709,296.214,296.3187,2500.0
2022-03-30 09:55:00,311.54,311.75,311.02,311.69,2710.0,296.5948,296.7947,296.0998,296.7376,2710.0
2022-03-30 10:00:00,311.6,311.6,311.27,311.27,1400.0,296.6519,296.6519,296.3378,296.3378,1400.0
2022-03-30 10:05:00,311.25,311.89,311.25,311.88,900.0,296.3187,296.928,296.3187,296.9185,900.0
2022-03-30 10:10:00,311.63,312.0,311.48,311.76,2065.0,296.6805,297.0327,296.5377,296.8043,2065.0
2022-03-30 10:15:00,311.44,311.78,311.19,311.27,1101.0,296.4996,296.8233,296.2616,296.3378,1101.0
2022-03-30 10:20:00,311.67,311.77,311.17,311.17,1718.0,296.7186,296.8138,296.2426,296.2426,1718.0
2022-03-30 10:25:00,311.25,311.75,311.13,311.39,2903.0,296.3187,296.7947,296.2045,296.452,2903.0
2022-03-30 10:30:00,311.49,311.69,311.42,311.48,1817.0,296.5472,296.7376,296.4806,296.5377,1817.0
2022-03-30 10:35:00,311.63,311.63,311.32,311.41,1645.0,296.6805,296.6805,296.3854,296.471,1645.0
2022-03-30 10:40:00,311.42,311.42,311.07,311.15,927.0,296.4806,296.4806,296.1474,296.2235,927.0
2022-03-30 10:45:00,311.05,311.49,311.01,311.39,2217.0,296.1283,296.5472,296.0902,296.452,2217.0
2022-03-30 10:50:00,311.66,311.89,311.52,311.52,2742.0,296.709,296.928,296.5758,296.5758,2742.0
2022-03-30 10:55:00,311.53,311.94,311.53,311.94,4310.0,296.5853,296.9756,296.5853,296.9756,4310.0
2022-03-30 11:00:00,311.71,312.42,311.7,312.18,2382.0,296.7566,297.4326,296.7471,297.2041,2382.0
2022-03-30 11:05:00,312.23,312.29,311.68,311.75,2396.0,297.2517,297.3088,296.7281,296.7947,2396.0
2022-03-30 11:10:00,311.83,311.83,310.98,311.54,1713.0,296.8709,296.8709,296.0617,296.5948,1713.0
2022-03-30 11:15:00,311.49,311.93,311.49,311.93,1000.0,296.5472,296.9661,296.5472,296.9661,1000.0
2022-03-30 11:20:00,311.95,312.16,311.94,312.16,1143.0,296.9851,297.1851,296.9756,297.1851,1143.0
2022-03-30 11:25:00,312.02,312.02,311.83,311.83,1167.0,297.0518,297.0518,296.8709,296.8709,1167.0
2022-03-30 11:30:00,311.79,311.84,311.42,311.84,1264.0,296.8328,296.8804,296.4806,296.8804,1264.0
2022-03-30 11:35:00,311.97,311.97,311.62,311.62,944.0,297.0042,297.0042,296.671,296.671,944.0
2022-03-30 11:40:00,311.75,311.89,311.52,311.52,2486.0,296.7947,296.928,296.5758,296.5758,2486.0
2022-03-30 11:45:00,311.37,311.44,311.32,311.32,1103.0,296.433,296.4996,296.3854,296.3854,1103.0
2022-03-30 11:50:00,311.32,311.32,311.13,311.13,391.0,296.3854,296.3854,296.2045,296.2045,391.0
2022-03-30 11:55:00,311.28,311.61,311.28,311.6,2103.0,296.3473,296.6614,296.3473,296.6519,2103.0
2022-03-30 12:00:00,311.71,311.87,311.61,311.81,1134.0,296.7566,296.909,296.6614,296.8519,1134.0
2022-03-30 12:05:00,311.85,311.85,311.35,311.37,1600.0,296.8899,296.8899,296.4139,296.433,1600.0
2022-03-30 12:10:00,311.3,311.47,311.3,311.46,400.0,296.3663,296.5282,296.3663,296.5186,400.0
2022-03-30 12:15:00,311.44,311.94,311.34,311.86,3628.0,296.4996,296.9756,296.4044,296.8995,3628.0
2022-03-30 12:20:00,311.91,311.91,311.32,311.32,413.0,296.9471,296.9471,296.3854,296.3854,413.0
2022-03-30 12:25:00,311.5,311.59,311.46,311.59,771.0,296.5567,296.6424,296.5186,296.6424,771.0
2022-03-30 12:30:00,311.63,311.77,311.63,311.77,520.0,296.6805,296.8138,296.6805,296.8138,520.0
2022-03-30 12:35:00,311.85,311.95,311.85,311.88,1028.0,296.8899,296.9851,296.8899,296.9185,1028.0
2022-03-30 12:40:00,311.84,312.02,311.69,311.99,1111.0,296.8804,297.0518,296.7376,297.0232,1111.0
2022-03-30 12:45:00,311.98,311.98,311.62,311.62,400.0,297.0137,297.0137,296.671,296.671,400.0
2022-03-30 12:50:00,311.65,311.8,311.65,311.75,1000.0,296.6995,296.8423,296.6995,296.7947,1000.0
2022-03-30 12:55:00,311.76,312.07,311.74,312.06,1529.0,296.8043,297.0994,296.7852,297.0899,1529.0
2022-03-30 13:00:00,312.04,312.04,311.78,311.78,700.0,297.0708,297.0708,296.8233,296.8233,700.0
2022-03-30 13:05:00,311.54,311.54,311.2,311.51,700.0,296.5948,296.5948,296.2711,296.5662,700.0
2022-03-30 13:10:00,311.45,311.49,311.32,311.44,1050.0,296.5091,296.5472,296.3854,296.4996,1050.0
2022-03-30 13:15:00,311.49,311.49,311.19,311.36,2869.0,296.5472,296.5472,296.2616,296.4234,2869.0
2022-03-30 13:20:00,311.34,311.34,311.14,311.14,501.0,296.4044,296.4044,296.214,296.214,501.0
2022-03-30 13:25:00,311.09,311.09,310.75,311.0,4322.0,296.1664,296.1664,295.8427,296.0807,4322.0
2022-03-30 13:30:00,311.05,311.24,310.9,311.24,700.0,296.1283,296.3092,295.9855,296.3092,700.0
2022-03-30 13:35:00,311.16,311.23,310.66,310.66,4700.0,296.233,296.2997,295.757,295.757,4700.0
2022-03-30 13:40:00,310.64,310.8,310.6,310.8,848.0,295.738,295.8903,295.6999,295.8903,848.0
2022-03-30 13:45:00,310.79,310.83,310.76,310.83,500.0,295.8808,295.9189,295.8522,295.9189,500.0
2022-03-30 13:50:00,311.3,311.47,311.28,311.35,1200.0,296.3663,296.5282,296.3473,296.4139,1200.0
2022-03-30 13:55:00,311.24,311.26,310.81,310.88,1300.0,296.3092,296.3282,295.8998,295.9665,1300.0
2022-03-30 14:00:00,311.25,311.62,311.06,311.49,2947.0,296.3187,296.671,296.1378,296.5472,2947.0
2022-03-30 14:05:00,311.48,311.55,311.34,311.52,1814.0,296.5377,296.6043,296.4044,296.5758,1814.0
2022-03-30 14:10:00,311.55,311.57,311.17,311.17,700.0,296.6043,296.6234,296.2426,296.2426,700.0
2022-03-30 14:15:00,311.1,311.1,310.94,311.0,937.0,296.1759,296.1759,296.0236,296.0807,937.0
2022-03-30 14:20:00,310.95,310.95,310.72,310.75,790.0,296.0331,296.0331,295.8141,295.8427,790.0
2022-03-30 14:25:00,310.85,311.38,310.85,311.27,3437.0,295.9379,296.4425,295.9379,296.3378,3437.0
2022-03-30 14:30:00,311.31,311.4,311.19,311.24,1331.0,296.3758,296.4615,296.2616,296.3092,1331.0
2022-03-30 14:35:00,311.27,311.36,311.17,311.26,3240.0,296.3378,296.4234,296.2426,296.3282,3240.0
2022-03-30 14:40:00,311.03,311.03,310.48,310.48,900.0,296.1093,296.1093,295.5857,295.5857,900.0
2022-03-30 14:45:00,310.3,310.41,310.25,310.4,1660.0,295.4143,295.519,295.3667,295.5095,1660.0
2022-03-30 14:50:00,310.49,310.49,310.34,310.34,594.0,295.5952,295.5952,295.4524,295.4524,594.0
2022-03-30 14:55:00,310.41,310.57,310.07,310.07,1349.0,295.519,295.6713,295.1953,295.1953,1349.0
2022-03-30 15:00:00,310.12,310.32,310.12,310.22,1799.0,295.2429,295.4333,295.2429,295.3381,1799.0
2022-03-30 15:05:00,310.36,310.48,310.31,310.35,2186.0,295.4714,295.5857,295.4238,295.4619,2186.0
2022-03-30 15:10:00,310.43,310.43,309.98,310.04,3656.0,295.5381,295.5381,295.1096,295.1668,3656.0
2022-03-30 15:15:00,310.11,310.17,309.74,309.74,2000.0,295.2334,295.2905,294.8812,294.8812,2000.0
2022-03-30 15:20:00,309.7,309.7,309.08,309.09,2071.0,294.8431,294.8431,294.2528,294.2623,2071.0
2022-03-30 15:25:00,309.19,309.82,309.19,309.6,5556.0,294.3575,294.9573,294.3575,294.7479,5556.0
2022-03-30 15:30:00,309.59,310.05,309.5,309.94,2882.0,294.7384,295.1763,294.6527,295.0716,2882.0
2022-03-30 15:35:00,309.98,310.34,309.89,309.89,3500.0,295.1096,295.4524,295.024,295.024,3500.0
2022-03-30 15:40:00,309.89,310.08,309.5,309.82,5633.0,295.024,295.2048,294.6527,294.9573,5633.0
2022-03-30 15:45:00,309.86,310.33,309.81,310.06,9311.0,294.9954,295.4429,294.9478,295.1858,9311.0
2022-03-30 15:50:00,309.99,309.99,309.42,309.61,9516.0,295.1192,295.1192,294.5765,294.7574,9516.0
2022-03-30 15:55:00,309.61,310.76,309.6,310.6,28650.0,294.7574,295.8522,294.7479,295.6999,28650.0
2022-03-31 09:30:00,309.25,311.06,309.25,310.86,9091.0,294.4147,296.1378,294.4147,295.9474,9091.0
2022-03-31 09:35:00,310.38,310.4,309.35,310.19,20535.0,295.4905,295.5095,294.5099,295.3096,20535.0
2022-03-31 09:40:00,309.81,311.02,309.81,310.43,1853.0,294.9478,296.0998,294.9478,295.5381,1853.0
2022-03-31 09:45:00,309.78,310.92,309.74,310.73,801.0,294.9192,296.0045,294.8812,295.8237,801.0
2022-03-31 09:50:00,311.22,311.53,310.63,310.66,1333.0,296.2902,296.5853,295.7285,295.757,1333.0
2022-03-31 09:55:00,310.24,310.96,310.14,310.67,2152.0,295.3572,296.0426,295.262,295.7665,2152.0
2022-03-31 10:00:00,310.43,310.43,309.07,309.45,3855.0,295.5381,295.5381,294.2433,294.6051,3855.0
2022-03-31 10:05:00,309.37,309.48,308.49,308.57,1801.0,294.5289,294.6336,293.6911,293.7673,1801.0
2022-03-31 10:10:00,308.42,309.15,308.13,309.12,2501.0,293.6245,294.3195,293.3484,294.2909,2501.0
2022-03-31 10:15:00,309.13,309.13,308.44,308.78,1264.0,294.3004,294.3004,293.6435,293.9672,1264.0
2022-03-31 10:20:00,308.69,308.8,307.99,308.05,703.0,293.8815,293.9862,293.2151,293.2722,703.0
2022-03-31 10:25:00,308.06,308.74,307.72,308.74,2356.0,293.2817,293.9291,292.9581,293.9291,2356.0
2022-03-31 10:30:00,308.59,309.29,308.25,308.85,1814.0,293.7863,294.4527,293.4626,294.0338,1814.0
2022-03-31 10:35:00,309.07,309.07,308.46,308.46,800.0,294.2433,294.2433,293.6626,293.6626,800.0
2022-03-31 10:40:00,308.38,308.65,308.26,308.47,1000.0,293.5864,293.8434,293.4722,293.6721,1000.0
2022-03-31 10:45:00,308.77,309.16,308.77,309.16,1000.0,293.9577,294.329,293.9577,294.329,1000.0
2022-03-31 10:50:00,309.03,309.03,308.37,308.44,1413.0,294.2052,294.2052,293.5769,293.6435,1413.0
2022-03-31 10:55:00,308.6,309.35,308.59,309.35,500.0,293.7958,294.5099,293.7863,294.5099,500.0
2022-03-31 11:00:00,309.28,309.28,308.64,308.64,555.0,294.4432,294.4432,293.8339,293.8339,555.0
2022-03-31 11:05:00,308.49,308.74,308.49,308.62,1000.0,293.6911,293.9291,293.6911,293.8149,1000.0
2022-03-31 11:10:00,308.58,308.8,308.35,308.48,1300.0,293.7768,293.9862,293.5578,293.6816,1300.0
2022-03-31 11:15:00,308.53,308.64,308.39,308.64,644.0,293.7292,293.8339,293.5959,293.8339,644.0
2022-03-31 11:20:00,307.97,308.2,307.69,308.1,4425.0,293.1961,293.415,292.9295,293.3198,4425.0
2022-03-31 11:25:00,308.02,308.54,308.02,308.49,901.0,293.2437,293.7387,293.2437,293.6911,901.0
2022-03-31 11:30:00,308.26,308.26,307.74,307.83,1200.0,293.4722,293.4722,292.9771,293.0628,1200.0
2022-03-31 11:35:00,307.85,308.18,307.85,307.98,4700.0,293.0818,293.396,293.0818,293.2056,4700.0
2022-03-31 11:40:00,308.0,308.19,307.67,307.67,2219.0,293.2246,293.4055,292.9105,292.9105,2219.0
2022-03-31 11:45:00,307.84,307.84,307.57,307.71,1891.0,293.0723,293.0723,292.8153,292.9485,1891.0
2022-03-31 11:50:00,307.69,307.8,307.6,307.69,2402.0,292.9295,293.0342,292.8438,292.9295,2402.0
2022-03-31 11:55:00,307.8,307.81,307.46,307.67,2105.0,293.0342,293.0437,292.7105,292.9105,2105.0
2022-03-31 12:00:00,307.68,307.82,307.56,307.61,1900.0,292.92,293.0533,292.8057,292.8533,1900.0
2022-03-31 12:05:00,307.62,307.62,307.3,307.3,1314.0,292.8629,292.8629,292.5582,292.5582,1314.0
2022-03-31 12:10:00,307.36,307.59,307.28,307.51,3200.0,292.6153,292.8343,292.5392,292.7581,3200.0
2022-03-31 12:15:00,307.49,307.73,307.48,307.48,1400.0,292.7391,292.9676,292.7296,292.7296,1400.0
2022-03-31 12:20:00,307.38,307.58,307.3,307.3,2010.0,292.6344,292.8248,292.5582,292.5582,2010.0
2022-03-31 12:25:00,307.05,307.05,306.68,306.82,1761.0,292.3202,292.3202,291.9679,292.1012,1761.0
2022-03-31 12:30:00,306.9,307.35,306.9,307.03,1500.0,292.1774,292.6058,292.1774,292.3012,1500.0
2022-03-31 12:35:00,307.13,307.3,307.07,307.22,1200.0,292.3964,292.5582,292.3392,292.482,1200.0
2022-03-31 12:40:00,307.19,307.37,307.14,307.37,2048.0,292.4535,292.6248,292.4059,292.6248,2048.0
2022-03-31 12:45:00,307.43,307.61,307.33,307.52,1871.0,292.682,292.8533,292.5868,292.7677,1871.0
2022-03-31 12:50:00,307.53,307.53,307.2,307.34,1720.0,292.7772,292.7772,292.463,292.5963,1720.0
2022-03-31 12:55:00,307.45,307.69,307.17,307.31,3235.0,292.701,292.9295,292.4344,292.5677,3235.0
2022-03-31 13:00:00,307.4,307.74,307.16,307.35,4546.0,292.6534,292.9771,292.4249,292.6058,4546.0
2022-03-31 13:05:00,307.38,307.59,307.38,307.59,1600.0,292.6344,292.8343,292.6344,292.8343,1600.0
2022-03-31 13:10:00,307.54,307.59,307.14,307.19,3287.0,292.7867,292.8343,292.4059,292.4535,3287.0
2022-03-31 13:15:00,307.15,307.21,306.63,307.03,4231.0,292.4154,292.4725,291.9203,292.3012,4231.0
2022-03-31 13:20:00,306.98,307.0,306.79,306.89,1708.0,292.2536,292.2726,292.0727,292.1679,1708.0
2022-03-31 13:25:00,306.82,307.04,306.82,307.03,2803.0,292.1012,292.3107,292.1012,292.3012,2803.0
2022-03-31 13:30:00,306.82,306.98,306.82,306.92,789.0,292.1012,292.2536,292.1012,292.1964,789.0
2022-03-31 13:35:00,307.01,307.05,306.94,306.94,600.0,292.2821,292.3202,292.2155,292.2155,600.0
2022-03-31 13:40:00,306.85,307.26,306.84,307.26,1226.0,292.1298,292.5201,292.1203,292.5201,1226.0
2022-03-31 13:45:00,307.2,307.25,306.57,306.71,1923.0,292.463,292.5106,291.8632,291.9965,1923.0
2022-03-31 13:50:00,306.92,306.97,306.76,306.79,1162.0,292.1964,292.244,292.0441,292.0727,1162.0
2022-03-31 13:55:00,306.59,306.73,306.14,306.25,1716.0,291.8823,292.0156,291.4539,291.5586,1716.0
2022-03-31 14:00:00,306.12,306.12,305.43,305.52,3953.0,291.4348,291.4348,290.7779,290.8636,3953.0
2022-03-31 14:05:00,305.37,305.45,305.08,305.08,2320.0,290.7208,290.797,290.4447,290.4447,2320.0
2022-03-31 14:10:00,305.24,305.39,305.18,305.22,1971.0,290.597,290.7398,290.5399,290.578,1971.0
2022-03-31 14:15:00,305.17,305.33,305.17,305.19,665.0,290.5304,290.6827,290.5304,290.5494,665.0
2022-03-31 14:20:00,305.0,305.15,304.94,305.1,905.0,290.3685,290.5113,290.3114,290.4637,905.0
2022-03-31 14:25:00,305.11,305.11,304.89,305.01,1501.0,290.4733,290.4733,290.2638,290.3781,1501.0
2022-03-31 14:30:00,304.97,304.98,304.82,304.98,2313.0,290.34,290.3495,290.1972,290.3495,2313.0
2022-03-31 14:35:00,305.13,305.22,304.99,305.16,1513.0,290.4923,290.578,290.359,290.5209,1513.0
2022-03-31 14:40:00,305.25,305.38,304.92,304.99,5962.0,290.6065,290.7303,290.2924,290.359,5962.0
2022-03-31 14:45:00,305.05,305.08,304.58,304.96,7217.0,290.4161,290.4447,289.9687,290.3305,7217.0
2022-03-31 14:50:00,304.9,305.17,304.9,304.94,2055.0,290.2733,290.5304,290.2733,290.3114,2055.0
2022-03-31 14:55:00,304.88,305.44,304.87,305.44,2400.0,290.2543,290.7874,290.2448,290.7874,2400.0
2022-03-31 15:00:00,305.63,305.89,305.49,305.49,3401.0,290.9683,291.2158,290.835,290.835,3401.0
2022-03-31 15:05:00,305.45,305.67,305.43,305.51,2353.0,290.797,291.0064,290.7779,290.8541,2353.0
2022-03-31 15:10:00,305.51,305.63,305.42,305.44,1510.0,290.8541,290.9683,290.7684,290.7874,1510.0
2022-03-31 15:15:00,305.37,305.41,304.89,304.98,2946.0,290.7208,290.7589,290.2638,290.3495,2946.0
2022-03-31 15:20:00,305.04,305.17,304.7,304.7,1338.0,290.4066,290.5304,290.0829,290.0829,1338.0
2022-03-31 15:25:00,304.75,304.82,304.23,304.24,4119.0,290.1305,290.1972,289.6355,289.645,4119.0
2022-03-31 15:30:00,304.3,304.32,303.76,303.83,3760.0,289.7021,289.7212,289.188,289.2547,3760.0
2022-03-31 15:35:00,303.67,303.86,303.49,303.55,5467.0,289.1023,289.2832,288.931,288.9881,5467.0
2022-03-31 15:40:00,303.38,303.49,302.67,302.77,5358.0,288.8263,288.931,288.1503,288.2455,5358.0
2022-03-31 15:45:00,302.83,303.13,302.49,302.57,11038.0,288.3026,288.5882,287.979,288.0551,11038.0
2022-03-31 15:50:00,301.99,302.56,301.15,301.27,20270.0,287.5029,288.0456,286.7032,286.8175,20270.0
2022-03-31 15:55:00,301.32,301.49,300.37,300.37,52090.0,286.8651,287.0269,285.9607,285.9607,52090.0
2022-04-01 09:35:00,303.51,305.38,303.17,303.97,10190.0,288.95,290.7303,288.6263,289.388,10190.0
2022-04-01 09:40:00,304.1,304.19,302.72,302.87,2421.0,289.5117,289.5974,288.1979,288.3407,2421.0
2022-04-01 09:45:00,303.11,304.22,302.12,303.99,3539.0,288.5692,289.626,287.6267,289.407,3539.0
2022-04-01 09:50:00,303.69,303.77,303.04,303.38,2323.0,289.1214,289.1975,288.5026,288.8263,2323.0
2022-04-01 09:55:00,303.85,304.96,303.71,304.96,2776.0,289.2737,290.3305,289.1404,290.3305,2776.0
2022-04-01 10:00:00,305.01,305.06,304.35,304.48,3889.0,290.3781,290.4257,289.7497,289.8735,3889.0
2022-04-01 10:05:00,304.53,304.64,304.1,304.53,2004.0,289.9211,290.0258,289.5117,289.9211,2004.0
2022-04-01 10:10:00,304.51,304.55,304.0,304.02,2110.0,289.902,289.9401,289.4165,289.4356,2110.0
2022-04-01 10:15:00,303.73,303.73,302.6,302.78,1218.0,289.1595,289.1595,288.0837,288.255,1218.0
2022-04-01 10:20:00,302.54,302.54,302.11,302.17,2300.0,288.0266,288.0266,287.6172,287.6743,2300.0
2022-04-01 10:25:00,302.36,302.37,301.75,301.88,4635.0,287.8552,287.8647,287.2745,287.3982,4635.0
2022-04-01 10:30:00,301.94,302.46,301.93,302.37,1343.0,287.4553,287.9504,287.4458,287.8647,1343.0
2022-04-01 10:35:00,302.74,302.74,302.14,302.19,1448.0,288.217,288.217,287.6457,287.6933,1448.0
2022-04-01 10:40:00,302.13,302.3,301.74,301.88,5517.0,287.6362,287.7981,287.2649,287.3982,5517.0
2022-04-01 10:45:00,301.98,302.14,301.75,301.8,1800.0,287.4934,287.6457,287.2745,287.3221,1800.0
2022-04-01 10:50:00,301.76,302.64,301.68,302.64,1500.0,287.284,288.1218,287.2078,288.1218,1500.0
2022-04-01 10:55:00,302.65,302.65,301.88,301.94,2546.0,288.1313,288.1313,287.3982,287.4553,2546.0
2022-04-01 11:00:00,301.61,301.89,301.39,301.42,1426.0,287.1412,287.4077,286.9317,286.9603,1426.0
2022-04-01 11:05:00,301.32,302.61,301.29,302.61,1701.0,286.8651,288.0932,286.8365,288.0932,1701.0
2022-04-01 11:10:00,302.6,302.6,301.72,301.96,980.0,288.0837,288.0837,287.2459,287.4744,980.0
2022-04-01 11:15:00,301.92,302.11,301.82,302.11,1201.0,287.4363,287.6172,287.3411,287.6172,1201.0
2022-04-01 11:20:00,302.29,302.61,302.13,302.23,2105.0,287.7885,288.0932,287.6362,287.7314,2105.0
2022-04-01 11:25:00,302.31,302.46,301.9,302.07,2859.0,287.8076,287.9504,287.4173,287.5791,2859.0
2022-04-01 11:30:00,302.0,302.12,301.54,301.73,1344.0,287.5125,287.6267,287.0745,287.2554,1344.0
2022-04-01 11:35:00,301.97,302.27,301.9,302.1,1698.0,287.4839,287.7695,287.4173,287.6077,1698.0
2022-04-01 11:40:00,302.04,302.1,301.82,301.95,1634.0,287.5505,287.6077,287.3411,287.4649,1634.0
2022-04-01 11:45:00,301.87,302.38,301.87,302.21,815.0,287.3887,287.8742,287.3887,287.7124,815.0
2022-04-01 11:50:00,301.87,302.71,301.87,302.68,2100.0,287.3887,288.1884,287.3887,288.1598,2100.0
2022-04-01 11:55:00,302.38,302.38,301.77,301.96,2183.0,287.8742,287.8742,287.2935,287.4744,2183.0
2022-04-01 12:00:00,301.72,301.72,301.49,301.5,1101.0,287.2459,287.2459,287.0269,287.0364,1101.0
2022-04-01 12:05:00,301.53,301.53,301.22,301.32,1803.0,287.065,287.065,286.7699,286.8651,1803.0
2022-04-01 12:10:00,301.39,301.43,301.32,301.32,767.0,286.9317,286.9698,286.8651,286.8651,767.0
2022-04-01 12:15:00,300.88,301.39,300.66,301.38,1591.0,286.4462,286.9317,286.2367,286.9222,1591.0
2022-04-01 12:20:00,301.07,301.49,301.07,301.16,1775.0,286.6271,287.0269,286.6271,286.7128,1775.0
2022-04-01 12:25:00,301.24,301.51,301.16,301.25,1901.0,286.7889,287.046,286.7128,286.7984,1901.0
2022-04-01 12:30:00,301.25,301.25,299.78,299.78,2098.0,286.7984,286.7984,285.399,285.399,2098.0
2022-04-01 12:35:00,299.81,299.81,299.25,299.7,3500.0,285.4275,285.4275,284.8944,285.3228,3500.0
2022-04-01 12:40:00,299.8,299.99,299.59,299.92,700.0,285.418,285.5989,285.2181,285.5322,700.0
2022-04-01 12:45:00,299.9,299.9,299.75,299.75,504.0,285.5132,285.5132,285.3704,285.3704,504.0
2022-04-01 12:50:00,300.0,300.0,299.65,299.65,1304.0,285.6084,285.6084,285.2752,285.2752,1304.0
2022-04-01 12:55:00,299.72,299.9,299.47,299.63,1979.0,285.3418,285.5132,285.1038,285.2562,1979.0
2022-04-01 13:00:00,299.69,299.7,299.13,299.13,2366.0,285.3133,285.3228,284.7801,284.7801,2366.0
2022-04-01 13:05:00,299.23,299.35,299.02,299.03,1700.0,284.8753,284.9896,284.6754,284.6849,1700.0
2022-04-01 13:10:00,298.94,298.94,298.61,298.83,1966.0,284.5993,284.5993,284.2851,284.4945,1966.0
2022-04-01 13:15:00,298.49,298.73,298.46,298.71,1100.0,284.1708,284.3993,284.1423,284.3803,1100.0
2022-04-01 13:20:00,298.25,298.55,298.18,298.42,1805.0,283.9424,284.228,283.8757,284.1042,1805.0
2022-04-01 13:25:00,298.41,298.97,298.08,298.9,14653.0,284.0947,284.6278,283.7805,284.5612,14653.0
2022-04-01 13:30:00,298.75,298.96,298.67,298.69,2802.0,284.4184,284.6183,284.3422,284.3612,2802.0
2022-04-01 13:35:00,298.68,299.4,298.68,299.32,2487.0,284.3517,285.0372,284.3517,284.961,2487.0
2022-04-01 13:40:00,299.34,299.58,299.33,299.58,500.0,284.9801,285.2085,284.9705,285.2085,500.0
2022-04-01 13:45:00,299.45,299.55,299.03,299.03,701.0,285.0848,285.18,284.6849,284.6849,701.0
2022-04-01 13:50:00,299.01,299.19,299.01,299.12,600.0,284.6659,284.8373,284.6659,284.7706,600.0
2022-04-01 13:55:00,299.12,299.33,299.01,299.15,2592.0,284.7706,284.9705,284.6659,284.7992,2592.0
2022-04-01 14:00:00,299.23,299.58,299.15,299.58,1914.0,284.8753,285.2085,284.7992,285.2085,1914.0
2022-04-01 14:05:00,299.73,299.74,299.17,299.17,1963.0,285.3514,285.3609,284.8182,284.8182,1963.0
2022-04-01 14:10:00,299.05,299.34,299.05,299.34,2417.0,284.704,284.9801,284.704,284.9801,2417.0
2022-04-01 14:15:00,299.15,299.35,299.13,299.23,2558.0,284.7992,284.9896,284.7801,284.8753,2558.0
2022-04-01 14:20:00,299.33,299.33,298.84,298.94,5002.0,284.9705,284.9705,284.504,284.5993,5002.0
2022-04-01 14:25:00,298.93,299.6,298.93,299.6,2741.0,284.5897,285.2276,284.5897,285.2276,2741.0
2022-04-01 14:30:00,299.69,300.11,299.6,300.06,4824.0,285.3133,285.7131,285.2276,285.6655,4824.0
2022-04-01 14:35:00,300.03,300.32,299.68,299.75,3705.0,285.637,285.9131,285.3038,285.3704,3705.0
2022-04-01 14:40:00,299.74,300.18,299.72,299.88,2840.0,285.3609,285.7798,285.3418,285.4942,2840.0
2022-04-01 14:45:00,299.99,300.14,299.73,299.73,1998.0,285.5989,285.7417,285.3514,285.3514,1998.0
2022-04-01 14:50:00,299.72,299.99,299.65,299.8,1804.0,285.3418,285.5989,285.2752,285.418,1804.0
2022-04-01 14:55:00,299.79,299.92,299.14,299.28,2600.0,285.4085,285.5322,284.7897,284.9229,2600.0
2022-04-01 15:00:00,299.3,299.4,299.08,299.08,3713.0,284.942,285.0372,284.7325,284.7325,3713.0
2022-04-01 15:05:00,298.93,299.03,298.08,298.08,4505.0,284.5897,284.6849,283.7805,283.7805,4505.0
2022-04-01 15:10:00,298.19,298.31,297.63,297.71,5329.0,283.8852,283.9995,283.3521,283.4283,5329.0
2022-04-01 15:15:00,297.87,297.95,296.9,296.9,5213.0,283.5806,283.6567,282.6571,282.6571,5213.0
2022-04-01 15:20:00,296.74,296.94,296.66,296.66,5987.0,282.5048,282.6952,282.4286,282.4286,5987.0
2022-04-01 15:25:00,296.72,296.98,296.65,296.87,3556.0,282.4857,282.7333,282.4191,282.6286,3556.0
2022-04-01 15:30:00,296.75,296.94,296.21,296.21,5609.0,282.5143,282.6952,282.0002,282.0002,5609.0
2022-04-01 15:35:00,296.25,296.25,295.86,295.89,5420.0,282.0383,282.0383,281.667,281.6956,5420.0
2022-04-01 15:40:00,295.87,296.09,295.43,295.76,11850.0,281.6765,281.886,281.2576,281.5718,11850.0
2022-04-01 15:45:00,295.79,296.41,295.42,296.19,9825.0,281.6004,282.1906,281.2481,281.9812,9825.0
2022-04-01 15:50:00,296.74,297.27,296.57,296.8,19451.0,282.5048,283.0094,282.3429,282.5619,19451.0
2022-04-01 15:55:00,296.86,297.79,296.74,297.35,37111.0,282.619,283.5044,282.5048,283.0855,37111.0
2022-04-04 09:30:00,298.6,299.31,296.46,296.46,6844.0,284.2756,284.9515,282.2382,282.2382,6844.0
2022-04-04 09:35:00,296.24,296.36,295.14,295.14,3067.0,282.0288,282.143,280.9815,280.9815,3067.0
2022-04-04 09:40:00,295.45,295.46,294.52,294.98,3993.0,281.2767,281.2862,280.3913,280.8292,3993.0
2022-04-04 09:45:00,295.05,296.47,294.72,296.47,2737.0,280.8959,282.2477,280.5817,282.2477,2737.0
2022-04-04 09:50:00,296.81,299.1,296.28,299.06,12045.0,282.5714,284.7516,282.0669,284.7135,12045.0
2022-04-04 09:55:00,299.25,300.93,299.25,300.26,6131.0,284.8944,286.4938,284.8944,285.8559,6131.0
2022-04-04 10:00:00,300.34,301.04,299.72,300.94,4351.0,285.9321,286.5985,285.3418,286.5033,4351.0
2022-04-04 10:05:00,300.78,301.56,300.78,301.56,4465.0,286.351,287.0936,286.351,287.0936,4465.0
2022-04-04 10:10:00,301.6,301.98,301.01,301.87,2577.0,287.1316,287.4934,286.57,287.3887,2577.0
2022-04-04 10:15:00,301.94,302.77,301.7,302.66,3630.0,287.4553,288.2455,287.2268,288.1408,3630.0
2022-04-04 10:20:00,303.11,303.34,302.77,303.31,2300.0,288.5692,288.7882,288.2455,288.7596,2300.0
2022-04-04 10:25:00,303.53,303.53,302.61,302.7,1901.0,288.9691,288.9691,288.0932,288.1789,1901.0
2022-04-04 10:30:00,302.79,303.5,302.64,302.85,1510.0,288.2646,288.9405,288.1218,288.3217,1510.0
2022-04-04 10:35:00,302.6,302.78,302.14,302.51,1821.0,288.0837,288.255,287.6457,287.998,1821.0
2022-04-04 10:40:00,302.63,302.63,301.43,301.43,1903.0,288.1122,288.1122,286.9698,286.9698,1903.0
2022-04-04 10:45:00,301.41,301.57,300.9,300.9,3151.0,286.9508,287.1031,286.4652,286.4652,3151.0
2022-04-04 10:50:00,300.88,300.97,300.29,300.51,2511.0,286.4462,286.5319,285.8845,286.0939,2511.0
2022-04-04 10:55:00,300.21,300.26,299.04,299.2,2200.0,285.8083,285.8559,284.6945,284.8468,2200.0
2022-04-04 11:00:00,298.82,299.69,298.82,299.69,3413.0,284.485,285.3133,284.485,285.3133,3413.0
2022-04-04 11:05:00,299.65,299.7,298.98,299.16,1888.0,285.2752,285.3228,284.6373,284.8087,1888.0
2022-04-04 11:10:00,298.99,299.0,297.69,298.42,8184.0,284.6469,284.6564,283.4092,284.1042,8184.0
2022-04-04 11:15:00,298.35,298.62,298.32,298.43,1563.0,284.0376,284.2946,284.009,284.1137,1563.0
2022-04-04 11:20:00,298.26,298.26,297.83,297.84,1446.0,283.9519,283.9519,283.5425,283.552,1446.0
2022-04-04 11:25:00,297.84,297.97,297.07,297.97,3734.0,283.552,283.6758,282.819,283.6758,3734.0
2022-04-04 11:30:00,298.04,298.36,297.98,298.16,22102.0,283.7424,284.0471,283.6853,283.8567,22102.0
2022-04-04 11:35:00,298.08,298.6,297.81,298.03,3334.0,283.7805,284.2756,283.5235,283.7329,3334.0
2022-04-04 11:40:00,298.15,298.15,297.65,297.66,700.0,283.8471,283.8471,283.3711,283.3807,700.0
2022-04-04 11:45:00,297.66,297.79,297.43,297.63,2693.0,283.3807,283.5044,283.1617,283.3521,2693.0
2022-04-04 11:50:00,297.73,298.24,297.5,298.06,2191.0,283.4473,283.9328,283.2283,283.7615,2191.0
2022-04-04 11:55:00,298.13,298.69,298.13,298.55,1710.0,283.8281,284.3612,283.8281,284.228,1710.0
2022-04-04 12:00:00,298.38,298.38,297.71,297.8,1428.0,284.0661,284.0661,283.4283,283.5139,1428.0
2022-04-04 12:05:00,297.71,298.01,297.67,297.8,1258.0,283.4283,283.7139,283.3902,283.5139,1258.0
2022-04-04 12:10:00,297.69,298.03,297.57,297.97,2701.0,283.4092,283.7329,283.295,283.6758,2701.0
2022-04-04 12:15:00,297.97,298.26,297.81,298.26,2317.0,283.6758,283.9519,283.5235,283.9519,2317.0
2022-04-04 12:20:00,298.25,298.25,297.76,297.78,1294.0,283.9424,283.9424,283.4759,283.4949,1294.0
2022-04-04 12:25:00,297.67,297.69,297.28,297.35,1977.0,283.3902,283.4092,283.0189,283.0855,1977.0
2022-04-04 12:30:00,297.48,297.5,297.48,297.49,300.0,283.2093,283.2283,283.2093,283.2188,300.0
2022-04-04 12:35:00,297.33,297.6,297.1,297.1,1959.0,283.0665,283.3235,282.8475,282.8475,1959.0
2022-04-04 12:40:00,297.05,297.05,296.82,296.97,1344.0,282.7999,282.7999,282.581,282.7238,1344.0
2022-04-04 12:45:00,296.95,297.43,296.95,297.38,3889.0,282.7047,283.1617,282.7047,283.1141,3889.0
2022-04-04 12:50:00,297.31,297.75,297.31,297.75,9329.0,283.0474,283.4663,283.0474,283.4663,9329.0
2022-04-04 12:55:00,297.74,297.92,297.56,297.56,1842.0,283.4568,283.6282,283.2855,283.2855,1842.0
2022-04-04 13:00:00,297.44,297.72,297.32,297.72,16546.0,283.1712,283.4378,283.057,283.4378,16546.0
2022-04-04 13:05:00,297.57,297.59,297.46,297.51,817.0,283.295,283.314,283.1903,283.2379,817.0
2022-04-04 13:10:00,297.59,297.74,297.46,297.61,2518.0,283.314,283.4568,283.1903,283.3331,2518.0
2022-04-04 13:15:00,297.38,297.82,297.32,297.82,2279.0,283.1141,283.533,283.057,283.533,2279.0
2022-04-04 13:20:00,297.74,297.89,297.67,297.68,1044.0,283.4568,283.5996,283.3902,283.3997,1044.0
2022-04-04 13:25:00,297.64,297.65,297.48,297.65,1099.0,283.3616,283.3711,283.2093,283.3711,1099.0
2022-04-04 13:30:00,297.74,297.82,297.74,297.82,520.0,283.4568,283.533,283.4568,283.533,520.0
2022-04-04 13:35:00,297.67,297.8,297.52,297.59,1595.0,283.3902,283.5139,283.2474,283.314,1595.0
2022-04-04 13:40:00,297.52,297.77,297.39,297.77,1934.0,283.2474,283.4854,283.1236,283.4854,1934.0
2022-04-04 13:45:00,297.95,298.15,297.95,298.04,1569.0,283.6567,283.8471,283.6567,283.7424,1569.0
2022-04-04 13:50:00,298.02,298.03,297.87,297.87,700.0,283.7234,283.7329,283.5806,283.5806,700.0
2022-04-04 13:55:00,297.94,298.18,297.94,298.17,600.0,283.6472,283.8757,283.6472,283.8662,600.0
2022-04-04 14:00:00,298.27,298.31,298.2,298.31,1728.0,283.9614,283.9995,283.8948,283.9995,1728.0
2022-04-04 14:05:00,298.29,298.45,297.93,298.0,1285.0,283.9804,284.1328,283.6377,283.7043,1285.0
2022-04-04 14:10:00,298.04,298.4,297.95,298.17,1033.0,283.7424,284.0852,283.6567,283.8662,1033.0
2022-04-04 14:15:00,298.18,298.32,298.0,298.31,1212.0,283.8757,284.009,283.7043,283.9995,1212.0
2022-04-04 14:20:00,298.25,298.46,298.12,298.46,1628.0,283.9424,284.1423,283.8186,284.1423,1628.0
2022-04-04 14:25:00,298.42,298.71,298.32,298.67,2186.0,284.1042,284.3803,284.009,284.3422,2186.0
2022-04-04 14:30:00,298.63,298.63,298.41,298.47,2004.0,284.3041,284.3041,284.0947,284.1518,2004.0
2022-04-04 14:35:00,298.46,298.49,298.31,298.46,1302.0,284.1423,284.1708,283.9995,284.1423,1302.0
2022-04-04 14:40:00,298.56,298.58,298.4,298.4,1501.0,284.2375,284.2565,284.0852,284.0852,1501.0
2022-04-04 14:45:00,298.44,298.46,298.24,298.43,1442.0,284.1232,284.1423,283.9328,284.1137,1442.0
2022-04-04 14:50:00,298.37,298.41,298.2,298.34,2516.0,284.0566,284.0947,283.8948,284.028,2516.0
2022-04-04 14:55:00,298.19,298.34,297.93,297.93,2018.0,283.8852,284.028,283.6377,283.6377,2018.0
2022-04-04 15:00:00,297.87,298.11,297.86,298.02,1600.0,283.5806,283.8091,283.5711,283.7234,1600.0
2022-04-04 15:05:00,298.04,298.3,297.84,298.24,1122.0,283.7424,283.99,283.552,283.9328,1122.0
2022-04-04 15:10:00,298.35,298.44,298.25,298.43,1420.0,284.0376,284.1232,283.9424,284.1137,1420.0
2022-04-04 15:15:00,298.44,298.53,298.33,298.33,1566.0,284.1232,284.2089,284.0185,284.0185,1566.0
2022-04-04 15:20:00,298.37,298.72,298.37,298.54,2515.0,284.0566,284.3898,284.0566,284.2184,2515.0
2022-04-04 15:25:00,298.46,298.46,298.07,298.13,2284.0,284.1423,284.1423,283.771,283.8281,2284.0
2022-04-04 15:30:00,297.92,298.03,297.59,297.6,2098.0,283.6282,283.7329,283.314,283.3235,2098.0
2022-04-04 15:35:00,297.5,297.63,297.33,297.44,3878.0,283.2283,283.3521,283.0665,283.1712,3878.0
2022-04-04 15:40:00,297.46,297.5,296.86,297.11,4164.0,283.1903,283.2283,282.619,282.857,4164.0
2022-04-04 15:45:00,297.03,297.34,296.92,297.0,5945.0,282.7809,283.076,282.6762,282.7523,5945.0
2022-04-04 15:50:00,297.12,297.5,296.85,297.1,11669.0,282.8666,283.2283,282.6095,282.8475,11669.0
2022-04-04 15:55:00,297.06,297.66,296.82,297.45,29439.0,282.8094,283.3807,282.581,283.1807,29439.0
2022-04-05 09:30:00,296.33,296.94,295.63,296.72,12484.0,282.1145,282.6952,281.448,282.4857,12484.0
2022-04-05 09:35:00,297.42,297.95,296.45,297.95,4610.0,283.1522,283.6567,282.2287,283.6567,4610.0
2022-04-05 09:40:00,298.17,299.05,297.59,297.83,2565.0,283.8662,284.704,283.314,283.5425,2565.0
2022-04-05 09:45:00,297.7,298.08,297.54,297.54,1100.0,283.4187,283.7805,283.2664,283.2664,1100.0
2022-04-05 09:50:00,297.28,297.54,297.06,297.06,500.0,283.0189,283.2664,282.8094,282.8094,500.0
2022-04-05 09:55:00,298.06,299.26,297.94,299.19,3700.0,283.7615,284.9039,283.6472,284.8373,3700.0
2022-04-05 10:00:00,299.69,300.63,299.69,300.3,2096.0,285.3133,286.2082,285.3133,285.894,2096.0
2022-04-05 10:05:00,300.37,300.37,298.67,298.85,3403.0,285.9607,285.9607,284.3422,284.5136,3403.0
2022-04-05 10:10:00,298.78,299.11,298.56,298.84,2000.0,284.4469,284.7611,284.2375,284.504,2000.0
2022-04-05 10:15:00,298.57,298.57,298.11,298.11,1300.0,284.247,284.247,283.8091,283.8091,1300.0
2022-04-05 10:20:00,297.75,298.56,297.73,298.01,2941.0,283.4663,284.2375,283.4473,283.7139,2941.0
2022-04-05 10:25:00,298.76,298.94,298.21,298.4,1740.0,284.4279,284.5993,283.9043,284.0852,1740.0
2022-04-05 10:30:00,298.13,298.41,298.13,298.21,401.0,283.8281,284.0947,283.8281,283.9043,401.0
2022-04-05 10:35:00,297.77,298.08,297.69,297.86,1890.0,283.4854,283.7805,283.4092,283.5711,1890.0
2022-04-05 10:40:00,297.79,297.79,297.63,297.63,200.0,283.5044,283.5044,283.3521,283.3521,200.0
2022-04-05 10:45:00,297.78,298.36,297.78,298.0,1030.0,283.4949,284.0471,283.4949,283.7043,1030.0
2022-04-05 10:50:00,298.88,299.13,298.43,298.8,2022.0,284.5421,284.7801,284.1137,284.466,2022.0
2022-04-05 10:55:00,298.58,299.17,298.58,298.99,2878.0,284.2565,284.8182,284.2565,284.6469,2878.0
2022-04-05 11:00:00,299.05,299.17,298.74,299.03,6882.0,284.704,284.8182,284.4088,284.6849,6882.0
2022-04-05 11:05:00,299.13,299.65,299.13,299.65,6629.0,284.7801,285.2752,284.7801,285.2752,6629.0
2022-04-05 11:10:00,299.66,300.05,299.3,299.86,2085.0,285.2847,285.656,284.942,285.4751,2085.0
2022-04-05 11:15:00,299.86,300.44,299.57,299.88,4958.0,285.4751,286.0273,285.199,285.4942,4958.0
2022-04-05 11:20:00,299.88,300.52,299.88,300.27,1704.0,285.4942,286.1035,285.4942,285.8654,1704.0
2022-04-05 11:25:00,300.28,300.39,300.03,300.25,4616.0,285.875,285.9797,285.637,285.8464,4616.0
2022-04-05 11:30:00,300.04,300.74,300.04,300.73,2401.0,285.6465,286.3129,285.6465,286.3034,2401.0
2022-04-05 11:35:00,300.64,300.66,299.84,299.87,2501.0,286.2177,286.2367,285.4561,285.4846,2501.0
2022-04-05 11:40:00,300.49,300.8,300.49,300.74,702.0,286.0749,286.37,286.0749,286.3129,702.0
2022-04-05 11:45:00,300.38,300.57,300.29,300.37,1229.0,285.9702,286.1511,285.8845,285.9607,1229.0
2022-04-05 11:50:00,300.16,300.16,299.9,300.0,2003.0,285.7607,285.7607,285.5132,285.6084,2003.0
2022-04-05 11:55:00,299.91,299.93,299.78,299.78,400.0,285.5227,285.5418,285.399,285.399,400.0
2022-04-05 12:00:00,299.78,300.14,299.64,300.14,735.0,285.399,285.7417,285.2657,285.7417,735.0
2022-04-05 12:05:00,300.15,300.25,299.96,299.96,700.0,285.7512,285.8464,285.5703,285.5703,700.0
2022-04-05 12:10:00,299.99,300.02,299.54,299.74,1300.0,285.5989,285.6274,285.1705,285.3609,1300.0
2022-04-05 12:15:00,299.67,299.67,299.25,299.25,6254.0,285.2942,285.2942,284.8944,284.8944,6254.0
2022-04-05 12:20:00,299.35,299.37,299.03,299.14,4022.0,284.9896,285.0086,284.6849,284.7897,4022.0
2022-04-05 12:25:00,299.52,299.74,299.52,299.74,800.0,285.1514,285.3609,285.1514,285.3609,800.0
2022-04-05 12:30:00,299.65,300.02,299.65,300.02,964.0,285.2752,285.6274,285.2752,285.6274,964.0
2022-04-05 12:35:00,300.01,300.22,299.65,300.11,1609.0,285.6179,285.8178,285.2752,285.7131,1609.0
2022-04-05 12:40:00,299.94,300.01,299.86,299.94,912.0,285.5513,285.6179,285.4751,285.5513,912.0
2022-04-05 12:45:00,299.78,299.91,299.69,299.91,1677.0,285.399,285.5227,285.3133,285.5227,1677.0
2022-04-05 12:50:00,299.91,300.16,299.91,300.16,373.0,285.5227,285.7607,285.5227,285.7607,373.0
2022-04-05 12:55:00,300.07,300.12,299.64,300.0,3179.0,285.675,285.7226,285.2657,285.6084,3179.0
2022-04-05 13:00:00,299.85,299.85,299.65,299.76,1000.0,285.4656,285.4656,285.2752,285.3799,1000.0
2022-04-05 13:05:00,299.74,300.23,299.74,300.23,800.0,285.3609,285.8274,285.3609,285.8274,800.0
2022-04-05 13:10:00,300.23,300.23,300.06,300.17,1550.0,285.8274,285.8274,285.6655,285.7702,1550.0
2022-04-05 13:15:00,300.19,300.39,300.16,300.3,2701.0,285.7893,285.9797,285.7607,285.894,2701.0
2022-04-05 13:20:00,300.31,300.31,299.98,299.98,3188.0,285.9035,285.9035,285.5894,285.5894,3188.0
2022-04-05 13:25:00,300.02,300.12,299.9,300.05,1499.0,285.6274,285.7226,285.5132,285.656,1499.0
2022-04-05 13:30:00,299.84,300.15,299.84,300.02,1490.0,285.4561,285.7512,285.4561,285.6274,1490.0
2022-04-05 13:35:00,300.06,300.23,300.06,300.07,600.0,285.6655,285.8274,285.6655,285.675,600.0
2022-04-05 13:40:00,299.89,299.89,299.63,299.72,1419.0,285.5037,285.5037,285.2562,285.3418,1419.0
2022-04-05 13:45:00,299.65,300.05,299.65,299.86,1293.0,285.2752,285.656,285.2752,285.4751,1293.0
2022-04-05 13:50:00,299.85,300.06,299.82,299.96,1000.0,285.4656,285.6655,285.437,285.5703,1000.0
2022-04-05 13:55:00,300.03,300.03,299.87,299.95,1100.0,285.637,285.637,285.4846,285.5608,1100.0
2022-04-05 14:00:00,299.82,299.82,299.61,299.81,4892.0,285.437,285.437,285.2371,285.4275,4892.0
2022-04-05 14:05:00,299.54,299.94,299.54,299.74,902.0,285.1705,285.5513,285.1705,285.3609,902.0
2022-04-05 14:10:00,299.88,299.97,299.69,299.81,2190.0,285.4942,285.5798,285.3133,285.4275,2190.0
2022-04-05 14:15:00,299.8,300.02,299.73,300.02,1133.0,285.418,285.6274,285.3514,285.6274,1133.0
2022-04-05 14:20:00,300.37,300.37,300.1,300.19,2380.0,285.9607,285.9607,285.7036,285.7893,2380.0
2022-04-05 14:25:00,300.35,300.35,299.86,299.86,1097.0,285.9416,285.9416,285.4751,285.4751,1097.0
2022-04-05 14:30:00,299.75,299.78,299.52,299.53,1082.0,285.3704,285.399,285.1514,285.1609,1082.0
2022-04-05 14:35:00,299.64,300.13,299.64,299.69,1285.0,285.2657,285.7322,285.2657,285.3133,1285.0
2022-04-05 14:40:00,299.66,299.93,299.65,299.93,896.0,285.2847,285.5418,285.2752,285.5418,896.0
2022-04-05 14:45:00,299.94,299.94,299.74,299.91,1245.0,285.5513,285.5513,285.3609,285.5227,1245.0
2022-04-05 14:50:00,300.03,300.03,299.66,299.98,1701.0,285.637,285.637,285.2847,285.5894,1701.0
2022-04-05 14:55:00,299.96,300.04,299.37,299.52,1958.0,285.5703,285.6465,285.0086,285.1514,1958.0
2022-04-05 15:00:00,299.61,299.77,299.08,299.08,1900.0,285.2371,285.3894,284.7325,284.7325,1900.0
2022-04-05 15:05:00,298.97,299.56,298.96,299.5,4700.0,284.6278,285.1895,284.6183,285.1324,4700.0
2022-04-05 15:10:00,299.56,299.65,298.82,299.11,6231.0,285.1895,285.2752,284.485,284.7611,6231.0
2022-04-05 15:15:00,299.16,299.28,299.09,299.09,1744.0,284.8087,284.9229,284.7421,284.7421,1744.0
2022-04-05 15:20:00,299.05,299.45,298.95,299.44,4533.0,284.704,285.0848,284.6088,285.0753,4533.0
2022-04-05 15:25:00,299.53,299.54,299.2,299.44,3301.0,285.1609,285.1705,284.8468,285.0753,3301.0
2022-04-05 15:30:00,299.35,299.36,298.95,299.09,5000.0,284.9896,284.9991,284.6088,284.7421,5000.0
2022-04-05 15:35:00,298.97,299.09,298.61,298.61,4783.0,284.6278,284.7421,284.2851,284.2851,4783.0
2022-04-05 15:40:00,298.74,298.76,298.42,298.53,4440.0,284.4088,284.4279,284.1042,284.2089,4440.0
2022-04-05 15:45:00,298.53,298.54,297.86,297.95,8377.0,284.2089,284.2184,283.5711,283.6567,8377.0
2022-04-05 15:50:00,297.91,299.23,297.91,298.74,27626.0,283.6187,284.8753,283.6187,284.4088,27626.0
2022-04-05 15:55:00,298.67,298.96,298.23,298.78,32379.0,284.3422,284.6183,283.9233,284.4469,32379.0
2022-04-06 09:30:00,292.02,295.38,292.02,293.78,14510.0,278.0112,281.21,278.0112,279.6868,14510.0
2022-04-06 09:35:00,293.28,293.75,292.9,293.65,1100.0,279.2108,279.6582,278.849,279.563,1100.0
2022-04-06 09:40:00,293.31,293.82,292.5,292.84,6288.0,279.2393,279.7249,278.4682,278.7919,6288.0
2022-04-06 09:45:00,292.81,293.44,292.59,293.03,2348.0,278.7633,279.3631,278.5539,278.9728,2348.0
2022-04-06 09:50:00,292.89,293.13,292.44,292.94,4861.0,278.8395,279.068,278.4111,278.8871,4861.0
2022-04-06 09:55:00,292.95,293.3,292.63,292.63,2329.0,278.8966,279.2298,278.592,278.592,2329.0
2022-04-06 10:00:00,292.41,292.41,291.7,291.86,4852.0,278.3825,278.3825,277.7066,277.8589,4852.0
2022-04-06 10:05:00,291.62,292.09,291.61,291.74,3341.0,277.6304,278.0779,277.6209,277.7447,3341.0
2022-04-06 10:10:00,291.66,292.38,291.65,292.3,2774.0,277.6685,278.3539,277.659,278.2778,2774.0
2022-04-06 10:15:00,292.54,293.81,292.54,293.7,3600.0,278.5063,279.7153,278.5063,279.6106,3600.0
2022-04-06 10:20:00,293.44,293.9,293.23,293.75,3678.0,279.3631,279.801,279.1632,279.6582,3678.0
2022-04-06 10:25:00,293.69,293.75,293.0,293.21,3285.0,279.6011,279.6582,278.9442,279.1441,3285.0
2022-04-06 10:30:00,293.05,293.43,292.19,292.19,2907.0,278.9918,279.3536,278.1731,278.1731,2907.0
2022-04-06 10:35:00,292.49,293.3,292.49,293.07,5300.0,278.4587,279.2298,278.4587,279.0108,5300.0
2022-04-06 10:40:00,292.96,293.26,292.39,292.39,4750.0,278.9061,279.1917,278.3635,278.3635,4750.0
2022-04-06 10:45:00,292.18,292.55,291.99,292.55,5770.0,278.1635,278.5158,277.9827,278.5158,5770.0
2022-04-06 10:50:00,292.61,292.81,292.16,292.39,3432.0,278.5729,278.7633,278.1445,278.3635,3432.0
2022-04-06 10:55:00,292.62,292.62,292.15,292.34,2090.0,278.5824,278.5824,278.135,278.3159,2090.0
2022-04-06 11:00:00,292.44,293.05,292.34,293.03,4754.0,278.4111,278.9918,278.3159,278.9728,4754.0
2022-04-06 11:05:00,293.53,293.72,293.16,293.56,2743.0,279.4488,279.6297,279.0965,279.4773,2743.0
2022-04-06 11:10:00,293.72,293.85,293.44,293.71,3100.0,279.6297,279.7534,279.3631,279.6201,3100.0
2022-04-06 11:15:00,293.87,293.89,293.04,293.04,2085.0,279.7725,279.7915,278.9823,278.9823,2085.0
2022-04-06 11:20:00,293.41,294.14,293.4,293.95,1795.0,279.3345,280.0295,279.325,279.8486,1795.0
2022-04-06 11:25:00,293.59,293.89,293.59,293.89,1913.0,279.5059,279.7915,279.5059,279.7915,1913.0
2022-04-06 11:30:00,294.12,294.38,293.56,293.86,5182.0,280.0105,280.258,279.4773,279.7629,5182.0
2022-04-06 11:35:00,293.94,294.04,293.45,293.52,2455.0,279.8391,279.9343,279.3726,279.4393,2455.0
2022-04-06 11:40:00,293.5,293.9,293.08,293.3,2122.0,279.4202,279.801,279.0204,279.2298,2122.0
2022-04-06 11:45:00,293.67,294.26,293.39,294.21,2900.0,279.5821,280.1438,279.3155,280.0962,2900.0
2022-04-06 11:50:00,294.12,294.13,293.74,293.99,815.0,280.0105,280.02,279.6487,279.8867,815.0
2022-04-06 11:55:00,294.1,294.14,293.72,293.84,2601.0,279.9914,280.0295,279.6297,279.7439,2601.0
2022-04-06 12:00:00,293.7,293.81,293.35,293.58,1600.0,279.6106,279.7153,279.2774,279.4964,1600.0
2022-04-06 12:05:00,293.42,293.94,293.42,293.71,1711.0,279.3441,279.8391,279.3441,279.6201,1711.0
2022-04-06 12:10:00,293.71,293.76,293.34,293.51,1447.0,279.6201,279.6677,279.2679,279.4297,1447.0
2022-04-06 12:15:00,293.3,293.49,293.05,293.33,3350.0,279.2298,279.4107,278.9918,279.2584,3350.0
2022-04-06 12:20:00,293.25,293.69,293.04,293.57,2944.0,279.1822,279.6011,278.9823,279.4869,2944.0
2022-04-06 12:25:00,293.82,294.07,293.71,294.04,2600.0,279.7249,279.9629,279.6201,279.9343,2600.0
2022-04-06 12:30:00,293.9,294.19,293.79,293.99,3027.0,279.801,280.0771,279.6963,279.8867,3027.0
2022-04-06 12:35:00,294.0,294.0,293.63,293.63,1700.0,279.8962,279.8962,279.544,279.544,1700.0
2022-04-06 12:40:00,293.9,294.03,293.77,293.99,2725.0,279.801,279.9248,279.6773,279.8867,2725.0
2022-04-06 12:45:00,294.05,294.58,293.93,294.57,5440.0,279.9438,280.4484,279.8296,280.4389,5440.0
2022-04-06 12:50:00,294.45,294.45,293.77,293.92,2236.0,280.3246,280.3246,279.6773,279.8201,2236.0
2022-04-06 12:55:00,293.9,294.03,293.48,293.5,1600.0,279.801,279.9248,279.4012,279.4202,1600.0
2022-04-06 13:00:00,293.5,293.55,293.21,293.55,2211.0,279.4202,279.4678,279.1441,279.4678,2211.0
2022-04-06 13:05:00,293.54,293.68,293.41,293.41,3888.0,279.4583,279.5916,279.3345,279.3345,3888.0
2022-04-06 13:10:00,293.57,293.75,293.46,293.75,2226.0,279.4869,279.6582,279.3821,279.6582,2226.0
2022-04-06 13:15:00,293.7,293.84,293.51,293.51,1545.0,279.6106,279.7439,279.4297,279.4297,1545.0
2022-04-06 13:20:00,293.6,294.02,293.6,294.02,1000.0,279.5154,279.9153,279.5154,279.9153,1000.0
2022-04-06 13:25:00,294.1,294.1,293.47,293.47,1717.0,279.9914,279.9914,279.3917,279.3917,1717.0
2022-04-06 13:30:00,293.28,293.46,293.28,293.46,1367.0,279.2108,279.3821,279.2108,279.3821,1367.0
2022-04-06 13:35:00,293.26,293.29,292.75,293.29,2744.0,279.1917,279.2203,278.7062,279.2203,2744.0
2022-04-06 13:40:00,293.29,293.75,293.29,293.63,1688.0,279.2203,279.6582,279.2203,279.544,1688.0
2022-04-06 13:45:00,293.52,293.64,292.97,293.16,2014.0,279.4393,279.5535,278.9156,279.0965,2014.0
2022-04-06 13:50:00,293.45,293.72,293.38,293.38,2288.0,279.3726,279.6297,279.306,279.306,2288.0
2022-04-06 13:55:00,293.27,293.27,292.97,292.97,1448.0,279.2013,279.2013,278.9156,278.9156,1448.0
2022-04-06 14:00:00,292.64,294.21,292.58,293.48,3695.0,278.6015,280.0962,278.5444,279.4012,3695.0
2022-04-06 14:05:00,293.12,293.15,292.17,292.36,1882.0,279.0584,279.087,278.154,278.3349,1882.0
2022-04-06 14:10:00,292.13,292.38,291.42,291.42,2776.0,278.1159,278.3539,277.44,277.44,2776.0
2022-04-06 14:15:00,291.24,291.24,290.93,291.19,2557.0,277.2686,277.2686,276.9735,277.221,2557.0
2022-04-06 14:20:00,291.19,291.39,290.94,291.1,3204.0,277.221,277.4114,276.983,277.1354,3204.0
2022-04-06 14:25:00,291.19,291.39,290.91,291.2,5309.0,277.221,277.4114,276.9545,277.2306,5309.0
2022-04-06 14:30:00,291.27,292.45,291.0,292.21,4434.0,277.2972,278.4206,277.0401,278.1921,4434.0
2022-04-06 14:35:00,292.37,292.71,291.8,292.04,3710.0,278.3444,278.6681,277.8018,278.0303,3710.0
2022-04-06 14:40:00,291.72,291.72,291.3,291.61,1565.0,277.7256,277.7256,277.3258,277.6209,1565.0
2022-04-06 14:45:00,291.78,291.9,291.42,291.42,2911.0,277.7827,277.897,277.44,277.44,2911.0
2022-04-06 14:50:00,291.52,291.95,291.43,291.8,3864.0,277.5352,277.9446,277.4495,277.8018,3864.0
2022-04-06 14:55:00,292.24,292.66,292.24,292.51,1800.0,278.2207,278.6205,278.2207,278.4777,1800.0
2022-04-06 15:00:00,292.69,293.87,292.69,293.87,8062.0,278.6491,279.7725,278.6491,279.7725,8062.0
2022-04-06 15:05:00,293.87,293.87,292.93,293.16,28393.0,279.7725,279.7725,278.8776,279.0965,28393.0
2022-04-06 15:10:00,293.13,293.83,293.13,293.82,5809.0,279.068,279.7344,279.068,279.7249,5809.0
2022-04-06 15:15:00,293.78,293.92,293.22,293.35,5928.0,279.6868,279.8201,279.1537,279.2774,5928.0
2022-04-06 15:20:00,293.14,293.26,292.82,292.97,5247.0,279.0775,279.1917,278.7728,278.9156,5247.0
2022-04-06 15:25:00,293.11,293.21,292.6,292.66,23343.0,279.0489,279.1441,278.5634,278.6205,23343.0
2022-04-06 15:30:00,292.49,292.69,292.09,292.14,5985.0,278.4587,278.6491,278.0779,278.1255,5985.0
2022-04-06 15:35:00,292.2,292.94,291.96,292.94,6863.0,278.1826,278.8871,277.9541,278.8871,6863.0
2022-04-06 15:40:00,292.84,293.14,292.7,293.14,3410.0,278.7919,279.0775,278.6586,279.0775,3410.0
2022-04-06 15:45:00,292.87,293.73,292.84,293.55,6863.0,278.8204,279.6392,278.7919,279.4678,6863.0
2022-04-06 15:50:00,293.7,293.7,292.36,292.46,11828.0,279.6106,279.6106,278.3349,278.4301,11828.0
2022-04-06 15:55:00,292.42,292.71,291.94,292.23,46019.0,278.392,278.6681,277.9351,278.2111,46019.0
2022-04-07 09:30:00,291.09,293.58,290.44,290.53,6291.0,277.1258,279.4964,276.507,276.5927,6291.0
2022-04-07 09:35:00,291.55,291.55,290.41,290.62,1723.0,277.5638,277.5638,276.4785,276.6784,1723.0
2022-04-07 09:40:00,290.01,290.88,289.72,289.72,3327.0,276.0976,276.9259,275.8216,275.8216,3327.0
2022-04-07 09:45:00,289.54,289.93,288.58,288.59,6537.0,275.6502,276.0215,274.7362,274.7458,6537.0
2022-04-07 09:50:00,288.06,288.35,287.2,287.35,8015.0,274.2412,274.5173,273.4224,273.5652,8015.0
2022-04-07 09:55:00,287.61,287.62,286.88,287.54,3789.0,273.8128,273.8223,273.1178,273.7461,3789.0
2022-04-07 10:00:00,287.16,287.44,286.22,286.22,8271.0,273.3844,273.6509,272.4895,272.4895,8271.0
2022-04-07 10:05:00,286.31,286.45,285.66,285.81,3307.0,272.5751,272.7084,271.9563,272.0991,3307.0
2022-04-07 10:10:00,286.09,286.72,285.85,286.23,2300.0,272.3657,272.9655,272.1372,272.499,2300.0
2022-04-07 10:15:00,286.02,286.23,285.83,286.23,1500.0,272.2991,272.499,272.1182,272.499,1500.0
2022-04-07 10:20:00,285.98,286.21,285.65,286.14,2400.0,272.261,272.4799,271.9468,272.4133,2400.0
2022-04-07 10:25:00,285.81,285.87,285.48,285.6,1688.0,272.0991,272.1562,271.785,271.8992,1688.0
2022-04-07 10:30:00,285.73,286.57,285.73,286.55,2708.0,272.023,272.8227,272.023,272.8036,2708.0
2022-04-07 10:35:00,286.38,286.78,286.34,286.46,1215.0,272.6418,273.0226,272.6037,272.7179,1215.0
2022-04-07 10:40:00,286.46,286.46,285.56,285.67,2401.0,272.7179,272.7179,271.8611,271.9658,2401.0
2022-04-07 10:45:00,285.46,285.46,285.0,285.09,3388.0,271.7659,271.7659,271.328,271.4137,3388.0
2022-04-07 10:50:00,285.09,285.31,285.08,285.31,871.0,271.4137,271.6231,271.4041,271.6231,871.0
2022-04-07 10:55:00,285.37,285.49,285.12,285.41,1601.0,271.6802,271.7945,271.4422,271.7183,1601.0
2022-04-07 11:00:00,285.44,286.3,285.44,286.19,6254.0,271.7469,272.5656,271.7469,272.4609,6254.0
2022-04-07 11:05:00,286.08,286.47,285.79,286.09,1400.0,272.3562,272.7275,272.0801,272.3657,1400.0
2022-04-07 11:10:00,286.01,286.24,285.9,286.17,3501.0,272.2895,272.5085,272.1848,272.4419,3501.0
2022-04-07 11:15:00,286.04,286.08,285.63,285.85,1913.0,272.3181,272.3562,271.9278,272.1372,1913.0
2022-04-07 11:20:00,286.07,286.48,286.02,286.15,2900.0,272.3467,272.737,272.2991,272.4228,2900.0
2022-04-07 11:25:00,286.11,286.23,285.27,285.63,6105.0,272.3847,272.499,271.585,271.9278,6105.0
2022-04-07 11:30:00,285.63,286.2,285.28,286.2,5020.0,271.9278,272.4704,271.5945,272.4704,5020.0
2022-04-07 11:35:00,286.41,286.65,286.31,286.52,1600.0,272.6703,272.8988,272.5751,272.7751,1600.0
2022-04-07 11:40:00,286.41,286.72,286.41,286.63,771.0,272.6703,272.9655,272.6703,272.8798,771.0
2022-04-07 11:45:00,286.66,287.01,286.65,286.69,2800.0,272.9083,273.2416,272.8988,272.9369,2800.0
2022-04-07 11:50:00,286.68,286.8,286.52,286.53,1661.0,272.9274,273.0416,272.7751,272.7846,1661.0
2022-04-07 11:55:00,286.9,287.01,286.74,286.79,2026.0,273.1368,273.2416,272.9845,273.0321,2026.0
2022-04-07 12:00:00,286.73,286.81,286.54,286.54,2800.0,272.975,273.0512,272.7941,272.7941,2800.0
2022-04-07 12:05:00,286.8,286.8,286.32,286.59,800.0,273.0416,273.0416,272.5847,272.8417,800.0
2022-04-07 12:10:00,286.73,286.93,286.42,286.42,975.0,272.975,273.1654,272.6799,272.6799,975.0
2022-04-07 12:15:00,286.42,286.45,286.0,286.03,1600.0,272.6799,272.7084,272.28,272.3086,1600.0
2022-04-07 12:20:00,285.9,286.37,285.9,285.98,2180.0,272.1848,272.6323,272.1848,272.261,2180.0
2022-04-07 12:25:00,286.02,286.18,285.79,285.79,800.0,272.2991,272.4514,272.0801,272.0801,800.0
2022-04-07 12:30:00,285.67,286.04,285.61,285.99,1700.0,271.9658,272.3181,271.9087,272.2705,1700.0
2022-04-07 12:35:00,285.65,285.92,285.39,285.45,1703.0,271.9468,272.2038,271.6993,271.7564,1703.0
2022-04-07 12:40:00,285.39,285.39,285.12,285.13,2400.0,271.6993,271.6993,271.4422,271.4517,2400.0
2022-04-07 12:45:00,285.14,285.42,284.98,285.03,8200.0,271.4613,271.7278,271.3089,271.3565,8200.0
2022-04-07 12:50:00,285.07,285.58,285.07,285.5,3126.0,271.3946,271.8802,271.3946,271.804,3126.0
2022-04-07 12:55:00,285.53,286.11,285.42,286.08,2200.0,271.8326,272.3847,271.7278,272.3562,2200.0
2022-04-07 13:00:00,286.16,286.71,286.07,286.71,2354.0,272.4323,272.9559,272.3467,272.9559,2354.0
2022-04-07 13:05:00,286.6,286.62,286.13,286.31,1500.0,272.8512,272.8703,272.4038,272.5751,1500.0
2022-04-07 13:10:00,286.58,287.16,286.58,287.16,1265.0,272.8322,273.3844,272.8322,273.3844,1265.0
2022-04-07 13:15:00,287.13,287.81,287.13,287.6,1622.0,273.3558,274.0032,273.3558,273.8033,1622.0
2022-04-07 13:20:00,287.75,287.77,287.38,287.38,1457.0,273.9461,273.9651,273.5938,273.5938,1457.0
2022-04-07 13:25:00,287.72,287.91,287.58,287.59,1322.0,273.9175,274.0984,273.7842,273.7937,1322.0
2022-04-07 13:30:00,287.62,287.62,287.42,287.43,900.0,273.8223,273.8223,273.6319,273.6414,900.0
2022-04-07 13:35:00,287.44,287.46,286.9,286.9,2455.0,273.6509,273.67,273.1368,273.1368,2455.0
2022-04-07 13:40:00,286.91,286.93,286.81,286.89,1083.0,273.1464,273.1654,273.0512,273.1273,1083.0
2022-04-07 13:45:00,286.89,287.19,286.77,286.96,2794.0,273.1273,273.4129,273.0131,273.194,2794.0
2022-04-07 13:50:00,287.11,287.11,286.86,286.87,920.0,273.3368,273.3368,273.0988,273.1083,920.0
2022-04-07 13:55:00,286.85,287.58,286.85,287.58,3599.0,273.0892,273.7842,273.0892,273.7842,3599.0
2022-04-07 14:00:00,287.6,287.8,287.49,287.59,4049.0,273.8033,273.9937,273.6985,273.7937,4049.0
2022-04-07 14:05:00,287.41,287.8,287.34,287.79,1306.0,273.6224,273.9937,273.5557,273.9841,1306.0
2022-04-07 14:10:00,287.65,288.05,287.57,288.04,3285.0,273.8509,274.2317,273.7747,274.2221,3285.0
2022-04-07 14:15:00,287.94,287.94,287.72,287.74,2071.0,274.1269,274.1269,273.9175,273.9365,2071.0
2022-04-07 14:20:00,287.85,287.85,287.52,287.53,1300.0,274.0413,274.0413,273.7271,273.7366,1300.0
2022-04-07 14:25:00,287.7,288.19,287.42,287.65,6455.0,273.8985,274.365,273.6319,273.8509,6455.0
2022-04-07 14:30:00,287.8,288.16,287.75,288.16,860.0,273.9937,274.3364,273.9461,274.3364,860.0
2022-04-07 14:35:00,288.13,288.27,287.85,288.27,800.0,274.3078,274.4411,274.0413,274.4411,800.0
2022-04-07 14:40:00,288.36,289.24,288.27,289.13,2050.0,274.5268,275.3646,274.4411,275.2599,2050.0
2022-04-07 14:45:00,289.18,289.68,288.96,289.57,1970.0,275.3075,275.7835,275.098,275.6787,1970.0
2022-04-07 14:50:00,289.48,290.31,289.38,290.31,2244.0,275.5931,276.3833,275.4979,276.3833,2244.0
2022-04-07 14:55:00,290.35,291.09,290.35,291.09,2541.0,276.4213,277.1258,276.4213,277.1258,2541.0
2022-04-07 15:00:00,291.08,291.71,290.79,291.37,4700.0,277.1163,277.7161,276.8402,277.3924,4700.0
2022-04-07 15:05:00,291.29,291.53,290.97,291.29,3605.0,277.3162,277.5447,277.0116,277.3162,3605.0
2022-04-07 15:10:00,291.34,291.79,291.34,291.59,1400.0,277.3638,277.7923,277.3638,277.6018,1400.0
2022-04-07 15:15:00,291.61,291.84,291.37,291.38,2523.0,277.6209,277.8399,277.3924,277.4019,2523.0
2022-04-07 15:20:00,291.3,291.3,290.62,290.7,3000.0,277.3258,277.3258,276.6784,276.7545,3000.0
2022-04-07 15:25:00,290.75,290.97,290.65,290.86,4128.0,276.8021,277.0116,276.7069,276.9069,4128.0
2022-04-07 15:30:00,290.8,291.07,290.7,291.07,5662.0,276.8497,277.1068,276.7545,277.1068,5662.0
2022-04-07 15:35:00,290.89,290.94,290.63,290.94,4423.0,276.9354,276.983,276.6879,276.983,4423.0
2022-04-07 15:40:00,290.92,291.33,290.79,291.33,5703.0,276.964,277.3543,276.8402,277.3543,5703.0
2022-04-07 15:45:00,291.22,291.59,290.69,291.0,9740.0,277.2496,277.6018,276.745,277.0401,9740.0
2022-04-07 15:50:00,290.77,290.88,289.96,290.13,18660.0,276.8212,276.9259,276.05,276.2119,18660.0
2022-04-07 15:55:00,290.07,290.15,289.27,289.37,47787.0,276.1548,276.2309,275.3931,275.4883,47787.0
2022-04-08 09:30:00,289.32,291.44,287.42,290.07,4956.0,275.4407,277.459,273.6319,276.1548,4956.0
2022-04-08 09:35:00,290.62,291.42,290.36,290.59,1294.0,276.6784,277.44,276.4309,276.6498,1294.0
2022-04-08 09:40:00,290.95,291.34,289.93,290.53,1300.0,276.9925,277.3638,276.0215,276.5927,1300.0
2022-04-08 09:45:00,290.38,291.04,289.89,291.04,2962.0,276.4499,277.0782,275.9834,277.0782,2962.0
2022-04-08 09:50:00,290.54,290.68,289.69,290.06,1992.0,276.6022,276.7355,275.793,276.1452,1992.0
2022-04-08 09:55:00,290.31,290.77,290.3,290.34,1200.0,276.3833,276.8212,276.3737,276.4118,1200.0
2022-04-08 10:00:00,290.87,290.9,290.87,290.9,400.0,276.9164,276.9449,276.9164,276.9449,400.0
2022-04-08 10:05:00,291.0,292.08,291.0,291.98,600.0,277.0401,278.0683,277.0401,277.9731,600.0
2022-04-08 10:10:00,291.94,291.95,290.88,290.88,1600.0,277.9351,277.9446,276.9259,276.9259,1600.0
2022-04-08 10:15:00,290.88,291.42,290.57,291.42,920.0,276.9259,277.44,276.6308,277.44,920.0
2022-04-08 10:20:00,291.38,292.87,291.24,292.87,1884.0,277.4019,278.8204,277.2686,278.8204,1884.0
2022-04-08 10:25:00,292.86,292.86,292.14,292.61,2420.0,278.8109,278.8109,278.1255,278.5729,2420.0
2022-04-08 10:30:00,292.93,293.56,292.84,292.87,2988.0,278.8776,279.4773,278.7919,278.8204,2988.0
2022-04-08 10:35:00,293.11,293.21,292.73,292.81,2700.0,279.0489,279.1441,278.6872,278.7633,2700.0
2022-04-08 10:40:00,292.98,293.05,292.45,292.52,2804.0,278.9252,278.9918,278.4206,278.4872,2804.0
2022-04-08 10:45:00,292.47,293.04,292.36,292.94,1521.0,278.4396,278.9823,278.3349,278.8871,1521.0
2022-04-08 10:50:00,292.98,294.92,292.98,294.6,1420.0,278.9252,280.7721,278.9252,280.4675,1420.0
2022-04-08 10:55:00,294.63,295.04,294.45,295.04,1100.0,280.496,280.8863,280.3246,280.8863,1100.0
2022-04-08 11:00:00,295.17,295.17,295.11,295.17,1648.0,281.0101,281.0101,280.953,281.0101,1648.0
2022-04-08 11:05:00,295.02,295.02,294.16,294.16,1847.0,280.8673,280.8673,280.0486,280.0486,1847.0
2022-04-08 11:10:00,294.36,294.88,294.36,294.7,2159.0,280.239,280.734,280.239,280.5627,2159.0
2022-04-08 11:15:00,294.71,294.71,294.21,294.22,2400.0,280.5722,280.5722,280.0962,280.1057,2400.0
2022-04-08 11:20:00,294.34,294.34,293.72,293.73,1097.0,280.2199,280.2199,279.6297,279.6392,1097.0
2022-04-08 11:25:00,293.92,294.28,293.92,294.28,1350.0,279.8201,280.1628,279.8201,280.1628,1350.0
2022-04-08 11:30:00,294.2,294.94,294.2,294.89,1815.0,280.0866,280.7911,280.0866,280.7435,1815.0
2022-04-08 11:35:00,294.72,294.72,293.99,294.36,3199.0,280.5817,280.5817,279.8867,280.239,3199.0
2022-04-08 11:40:00,294.31,294.53,294.06,294.06,1900.0,280.1914,280.4008,279.9534,279.9534,1900.0
2022-04-08 11:45:00,293.58,294.14,293.58,293.9,1532.0,279.4964,280.0295,279.4964,279.801,1532.0
2022-04-08 11:50:00,294.01,294.04,293.93,293.93,1833.0,279.9058,279.9343,279.8296,279.8296,1833.0
2022-04-08 11:55:00,294.28,294.28,294.28,294.28,200.0,280.1628,280.1628,280.1628,280.1628,200.0
2022-04-08 12:00:00,294.21,294.26,293.93,294.05,2569.0,280.0962,280.1438,279.8296,279.9438,2569.0
2022-04-08 12:05:00,294.02,294.03,294.02,294.03,300.0,279.9153,279.9248,279.9153,279.9248,300.0
2022-04-08 12:10:00,293.99,294.12,293.67,293.87,1939.0,279.8867,280.0105,279.5821,279.7725,1939.0
2022-04-08 12:15:00,294.07,294.24,294.0,294.0,600.0,279.9629,280.1247,279.8962,279.8962,600.0
2022-04-08 12:20:00,294.21,294.59,294.21,294.46,805.0,280.0962,280.4579,280.0962,280.3342,805.0
2022-04-08 12:25:00,294.56,294.81,294.56,294.81,672.0,280.4294,280.6674,280.4294,280.6674,672.0
2022-04-08 12:30:00,294.8,294.8,293.92,293.92,1104.0,280.6579,280.6579,279.8201,279.8201,1104.0
2022-04-08 12:35:00,294.04,294.43,294.04,294.43,1252.0,279.9343,280.3056,279.9343,280.3056,1252.0
2022-04-08 12:40:00,294.43,294.7,294.35,294.35,1203.0,280.3056,280.5627,280.2294,280.2294,1203.0
2022-04-08 12:45:00,294.41,294.43,294.14,294.14,501.0,280.2866,280.3056,280.0295,280.0295,501.0
2022-04-08 12:50:00,294.24,294.71,294.24,294.54,928.0,280.1247,280.5722,280.1247,280.4103,928.0
2022-04-08 12:55:00,294.64,294.8,294.51,294.6,1100.0,280.5055,280.6579,280.3818,280.4675,1100.0
2022-04-08 13:00:00,294.6,294.65,294.2,294.2,600.0,280.4675,280.5151,280.0866,280.0866,600.0
2022-04-08 13:05:00,294.15,294.54,294.15,294.54,700.0,280.039,280.4103,280.039,280.4103,700.0
2022-04-08 13:10:00,294.53,294.53,294.14,294.14,1204.0,280.4008,280.4008,280.0295,280.0295,1204.0
2022-04-08 13:15:00,294.12,294.14,293.79,294.14,6144.0,280.0105,280.0295,279.6963,280.0295,6144.0
2022-04-08 13:20:00,294.33,294.5,294.29,294.5,1168.0,280.2104,280.3722,280.1723,280.3722,1168.0
2022-04-08 13:25:00,294.43,294.55,294.09,294.09,3042.0,280.3056,280.4198,279.9819,279.9819,3042.0
2022-04-08 13:30:00,293.91,293.98,293.7,293.88,4037.0,279.8106,279.8772,279.6106,279.782,4037.0
2022-04-08 13:35:00,293.91,294.26,293.91,294.09,1901.0,279.8106,280.1438,279.8106,279.9819,1901.0
2022-04-08 13:40:00,294.19,294.4,294.09,294.28,1700.0,280.0771,280.277,279.9819,280.1628,1700.0
2022-04-08 13:45:00,294.23,294.26,293.95,294.18,1988.0,280.1152,280.1438,279.8486,280.0676,1988.0
2022-04-08 13:50:00,294.16,294.22,293.74,294.03,3964.0,280.0486,280.1057,279.6487,279.9248,3964.0
2022-04-08 13:55:00,294.12,294.14,294.12,294.14,300.0,280.0105,280.0295,280.0105,280.0295,300.0
2022-04-08 14:00:00,293.86,294.5,293.77,294.37,3742.0,279.7629,280.3722,279.6773,280.2485,3742.0
2022-04-08 14:05:00,294.37,294.49,294.0,294.33,2229.0,280.2485,280.3627,279.8962,280.2104,2229.0
2022-04-08 14:10:00,294.48,294.48,294.11,294.27,1601.0,280.3532,280.3532,280.001,280.1533,1601.0
2022-04-08 14:15:00,294.45,294.54,294.4,294.54,1400.0,280.3246,280.4103,280.277,280.4103,1400.0
2022-04-08 14:20:00,294.48,295.05,294.34,294.34,5490.0,280.3532,280.8959,280.2199,280.2199,5490.0
2022-04-08 14:25:00,294.31,294.31,293.46,294.0,7231.0,280.1914,280.1914,279.3821,279.8962,7231.0
2022-04-08 14:30:00,293.74,293.74,293.35,293.35,1982.0,279.6487,279.6487,279.2774,279.2774,1982.0
2022-04-08 14:35:00,293.34,293.94,293.34,293.9,1376.0,279.2679,279.8391,279.2679,279.801,1376.0
2022-04-08 14:40:00,293.8,293.8,293.49,293.61,1400.0,279.7058,279.7058,279.4107,279.5249,1400.0
2022-04-08 14:45:00,293.88,293.88,293.87,293.87,200.0,279.782,279.782,279.7725,279.7725,200.0
2022-04-08 14:50:00,294.02,294.4,294.02,294.4,770.0,279.9153,280.277,279.9153,280.277,770.0
2022-04-08 14:55:00,294.42,294.43,294.06,294.23,1603.0,280.2961,280.3056,279.9534,280.1152,1603.0
2022-04-08 15:00:00,293.93,294.22,293.93,294.15,1100.0,279.8296,280.1057,279.8296,280.039,1100.0
2022-04-08 15:05:00,294.15,294.23,293.53,293.54,5451.0,280.039,280.1152,279.4488,279.4583,5451.0
2022-04-08 15:10:00,293.61,294.24,293.6,293.93,3804.0,279.5249,280.1247,279.5154,279.8296,3804.0
2022-04-08 15:15:00,293.75,294.33,293.75,294.14,2519.0,279.6582,280.2104,279.6582,280.0295,2519.0
2022-04-08 15:20:00,294.04,294.21,293.92,294.13,1400.0,279.9343,280.0962,279.8201,280.02,1400.0
2022-04-08 15:25:00,294.38,294.38,294.15,294.24,3039.0,280.258,280.258,280.039,280.1247,3039.0
2022-04-08 15:30:00,294.33,294.34,293.92,293.92,2100.0,280.2104,280.2199,279.8201,279.8201,2100.0
2022-04-08 15:35:00,293.97,293.97,293.72,293.81,2869.0,279.8677,279.8677,279.6297,279.7153,2869.0
2022-04-08 15:40:00,293.6,293.96,293.6,293.95,1550.0,279.5154,279.8582,279.5154,279.8486,1550.0
2022-04-08 15:45:00,293.99,294.1,293.34,293.34,5778.0,279.8867,279.9914,279.2679,279.2679,5778.0
2022-04-08 15:50:00,293.43,293.46,292.72,292.81,5892.0,279.3536,279.3821,278.6776,278.7633,5892.0
2022-04-08 15:55:00,292.84,293.26,292.44,293.04,26000.0,278.7919,279.1917,278.4111,278.9823,26000.0
2022-04-11 09:30:00,293.76,294.18,293.03,293.17,9608.0,279.6677,280.0676,278.9728,279.1061,9608.0
2022-04-11 09:35:00,293.47,294.64,293.47,293.69,2004.0,279.3917,280.5055,279.3917,279.6011,2004.0
2022-04-11 09:40:00,293.74,295.21,293.6,294.66,2130.0,279.6487,281.0482,279.5154,280.5246,2130.0
2022-04-11 09:45:00,294.48,294.9,294.39,294.58,1300.0,280.3532,280.7531,280.2675,280.4484,1300.0
2022-04-11 09:50:00,294.83,295.64,293.98,295.64,1955.0,280.6864,281.4576,279.8772,281.4576,1955.0
2022-04-11 09:55:00,295.38,296.57,295.3,296.13,1802.0,281.21,282.3429,281.1339,281.9241,1802.0
2022-04-11 10:00:00,295.83,296.38,295.31,295.33,1900.0,281.6384,282.1621,281.1434,281.1624,1900.0
2022-04-11 10:05:00,295.24,297.52,295.24,297.01,5951.0,281.0767,283.2474,281.0767,282.7618,5951.0
2022-04-11 10:10:00,297.25,297.26,296.82,296.94,3012.0,282.9903,282.9998,282.581,282.6952,3012.0
2022-04-11 10:15:00,297.1,297.66,296.83,297.49,3200.0,282.8475,283.3807,282.5905,283.2188,3200.0
2022-04-11 10:20:00,297.33,297.9,296.59,296.79,2326.0,283.0665,283.6091,282.362,282.5524,2326.0
2022-04-11 10:25:00,296.88,297.05,295.9,296.37,2600.0,282.6381,282.7999,281.7051,282.1525,2600.0
2022-04-11 10:30:00,296.06,296.24,295.94,296.0,1235.0,281.8574,282.0288,281.7432,281.8003,1235.0
2022-04-11 10:35:00,295.83,295.83,295.1,295.36,1963.0,281.6384,281.6384,280.9435,281.191,1963.0
2022-04-11 10:40:00,295.72,296.12,295.72,295.82,1517.0,281.5337,281.9145,281.5337,281.6289,1517.0
2022-04-11 10:45:00,295.96,295.96,295.38,295.92,1734.0,281.7622,281.7622,281.21,281.7241,1734.0
2022-04-11 10:50:00,295.81,296.03,295.81,295.87,3200.0,281.6194,281.8289,281.6194,281.6765,3200.0
2022-04-11 10:55:00,295.87,296.17,295.49,295.5,2260.0,281.6765,281.9621,281.3148,281.3243,2260.0
2022-04-11 11:00:00,295.35,295.55,294.82,295.03,1606.0,281.1815,281.3719,280.6769,280.8768,1606.0
2022-04-11 11:05:00,294.91,294.91,294.74,294.81,1635.0,280.7626,280.7626,280.6007,280.6674,1635.0
2022-04-11 11:10:00,295.03,295.05,294.31,294.59,2003.0,280.8768,280.8959,280.1914,280.4579,2003.0
2022-04-11 11:15:00,294.46,294.46,294.27,294.27,300.0,280.3342,280.3342,280.1533,280.1533,300.0
2022-04-11 11:20:00,295.15,295.15,294.5,294.75,3497.0,280.9911,280.9911,280.3722,280.6103,3497.0
2022-04-11 11:25:00,294.76,294.88,294.47,294.86,2414.0,280.6198,280.734,280.3437,280.715,2414.0
2022-04-11 11:30:00,294.84,295.1,294.84,295.05,1101.0,280.6959,280.9435,280.6959,280.8959,1101.0
2022-04-11 11:35:00,295.05,295.35,295.03,295.2,1737.0,280.8959,281.1815,280.8768,281.0387,1737.0
2022-04-11 11:40:00,295.28,295.28,295.15,295.28,1002.0,281.1148,281.1148,280.9911,281.1148,1002.0
2022-04-11 11:45:00,295.3,295.33,294.7,294.94,1633.0,281.1339,281.1624,280.5627,280.7911,1633.0
2022-04-11 11:50:00,294.93,295.03,294.43,294.54,4856.0,280.7816,280.8768,280.3056,280.4103,4856.0
2022-04-11 11:55:00,294.57,294.59,294.26,294.44,2587.0,280.4389,280.4579,280.1438,280.3151,2587.0
2022-04-11 12:00:00,294.39,294.64,294.28,294.38,2986.0,280.2675,280.5055,280.1628,280.258,2986.0
2022-04-11 12:05:00,294.54,294.71,294.54,294.69,700.0,280.4103,280.5722,280.4103,280.5531,700.0
2022-04-11 12:10:00,294.76,294.76,294.64,294.74,400.0,280.6198,280.6198,280.5055,280.6007,400.0
2022-04-11 12:15:00,294.42,294.54,294.42,294.54,1104.0,280.2961,280.4103,280.2961,280.4103,1104.0
2022-04-11 12:20:00,294.65,294.96,294.65,294.75,700.0,280.5151,280.8102,280.5151,280.6103,700.0
2022-04-11 12:25:00,294.54,294.55,294.4,294.4,1018.0,280.4103,280.4198,280.277,280.277,1018.0
2022-04-11 12:30:00,294.56,294.57,294.35,294.39,822.0,280.4294,280.4389,280.2294,280.2675,822.0
2022-04-11 12:35:00,294.27,294.27,293.98,294.05,1300.0,280.1533,280.1533,279.8772,279.9438,1300.0
2022-04-11 12:40:00,294.19,294.19,293.89,293.89,564.0,280.0771,280.0771,279.7915,279.7915,564.0
2022-04-11 12:45:00,293.84,294.03,293.49,293.54,2194.0,279.7439,279.9248,279.4107,279.4583,2194.0
2022-04-11 12:50:00,293.52,293.67,292.46,292.85,3109.0,279.4393,279.5821,278.4301,278.8014,3109.0
2022-04-11 12:55:00,292.76,292.96,292.58,292.83,720.0,278.7157,278.9061,278.5444,278.7824,720.0
2022-04-11 13:00:00,293.09,293.52,293.09,293.34,1269.0,279.0299,279.4393,279.0299,279.2679,1269.0
2022-04-11 13:05:00,293.33,293.49,293.12,293.14,1121.0,279.2584,279.4107,279.0584,279.0775,1121.0
2022-04-11 13:10:00,293.01,293.25,293.0,293.0,967.0,278.9537,279.1822,278.9442,278.9442,967.0
2022-04-11 13:15:00,292.88,292.91,292.44,292.91,1001.0,278.83,278.8585,278.4111,278.8585,1001.0
2022-04-11 13:20:00,292.85,292.85,292.32,292.32,1425.0,278.8014,278.8014,278.2968,278.2968,1425.0
2022-04-11 13:25:00,292.35,292.74,292.31,292.35,2304.0,278.3254,278.6967,278.2873,278.3254,2304.0
2022-04-11 13:30:00,292.8,293.03,292.74,292.98,1624.0,278.7538,278.9728,278.6967,278.9252,1624.0
2022-04-11 13:35:00,292.89,292.89,292.52,292.54,1101.0,278.8395,278.8395,278.4872,278.5063,1101.0
2022-04-11 13:40:00,292.78,292.78,292.57,292.6,1000.0,278.7348,278.7348,278.5348,278.5634,1000.0
2022-04-11 13:45:00,292.56,292.59,292.29,292.41,2301.0,278.5253,278.5539,278.2683,278.3825,2301.0
2022-04-11 13:50:00,292.28,292.67,292.28,292.67,500.0,278.2587,278.63,278.2587,278.63,500.0
2022-04-11 13:55:00,292.69,292.91,292.58,292.87,1705.0,278.6491,278.8585,278.5444,278.8204,1705.0
2022-04-11 14:00:00,292.73,292.76,292.36,292.36,1283.0,278.6872,278.7157,278.3349,278.3349,1283.0
2022-04-11 14:05:00,292.32,292.91,292.32,292.82,702.0,278.2968,278.8585,278.2968,278.7728,702.0
2022-04-11 14:10:00,292.75,292.75,292.07,292.07,1000.0,278.7062,278.7062,278.0588,278.0588,1000.0
2022-04-11 14:15:00,291.92,292.05,291.91,291.96,1000.0,277.916,278.0398,277.9065,277.9541,1000.0
2022-04-11 14:20:00,291.94,292.15,291.93,292.15,300.0,277.9351,278.135,277.9255,278.135,300.0
2022-04-11 14:25:00,292.15,292.61,292.15,292.61,1207.0,278.135,278.5729,278.135,278.5729,1207.0
2022-04-11 14:30:00,292.59,292.68,292.36,292.68,1275.0,278.5539,278.6396,278.3349,278.6396,1275.0
2022-04-11 14:35:00,292.66,292.96,292.61,292.96,1403.0,278.6205,278.9061,278.5729,278.9061,1403.0
2022-04-11 14:40:00,293.04,293.06,292.74,293.0,1924.0,278.9823,279.0013,278.6967,278.9442,1924.0
2022-04-11 14:45:00,293.16,293.18,292.86,293.07,900.0,279.0965,279.1156,278.8109,279.0108,900.0
2022-04-11 14:50:00,293.12,293.35,292.95,292.95,1500.0,279.0584,279.2774,278.8966,278.8966,1500.0
2022-04-11 14:55:00,293.05,293.15,293.0,293.08,1416.0,278.9918,279.087,278.9442,279.0204,1416.0
2022-04-11 15:00:00,293.0,293.27,292.96,293.06,1200.0,278.9442,279.2013,278.9061,279.0013,1200.0
2022-04-11 15:05:00,292.68,292.97,292.64,292.97,2289.0,278.6396,278.9156,278.6015,278.9156,2289.0
2022-04-11 15:10:00,293.08,293.23,292.86,293.04,1172.0,279.0204,279.1632,278.8109,278.9823,1172.0
2022-04-11 15:15:00,293.19,293.26,293.04,293.2,3298.0,279.1251,279.1917,278.9823,279.1346,3298.0
2022-04-11 15:20:00,293.01,293.16,292.93,292.93,2173.0,278.9537,279.0965,278.8776,278.8776,2173.0
2022-04-11 15:25:00,293.05,293.05,292.53,292.53,2373.0,278.9918,278.9918,278.4968,278.4968,2373.0
2022-04-11 15:30:00,292.45,292.65,292.12,292.17,4261.0,278.4206,278.611,278.1064,278.154,4261.0
2022-04-11 15:35:00,292.13,292.31,291.97,292.27,3102.0,278.1159,278.2873,277.9636,278.2492,3102.0
2022-04-11 15:40:00,292.46,292.53,291.93,292.07,3560.0,278.4301,278.4968,277.9255,278.0588,3560.0
2022-04-11 15:45:00,292.01,292.05,291.67,291.67,5595.0,278.0017,278.0398,277.678,277.678,5595.0
2022-04-11 15:50:00,291.75,292.11,290.97,291.02,9582.0,277.7542,278.0969,277.0116,277.0592,9582.0
2022-04-11 15:55:00,290.99,291.14,290.51,290.74,32716.0,277.0306,277.1734,276.5737,276.7926,32716.0
2022-04-12 09:30:00,290.26,291.05,289.56,289.66,6740.0,276.3356,277.0878,275.6692,275.7644,6740.0
2022-04-12 09:35:00,290.61,293.22,290.6,292.07,900.0,276.6689,279.1537,276.6593,278.0588,900.0
2022-04-12 09:40:00,292.83,293.76,292.27,293.57,3604.0,278.7824,279.6677,278.2492,279.4869,3604.0
2022-04-12 09:45:00,293.41,293.6,292.51,293.55,940.0,279.3345,279.5154,278.4777,279.4678,940.0
2022-04-12 09:50:00,293.37,295.18,293.32,294.81,2950.0,279.2965,281.0196,279.2489,280.6674,2950.0
2022-04-12 09:55:00,294.89,294.89,294.32,294.35,1100.0,280.7435,280.7435,280.2009,280.2294,1100.0
2022-04-12 10:00:00,294.4,294.68,294.12,294.5,2822.0,280.277,280.5436,280.0105,280.3722,2822.0
2022-04-12 10:05:00,294.58,294.83,294.36,294.83,1475.0,280.4484,280.6864,280.239,280.6864,1475.0
2022-04-12 10:10:00,294.58,294.62,294.07,294.07,1400.0,280.4484,280.4865,279.9629,279.9629,1400.0
2022-04-12 10:15:00,294.4,294.76,294.11,294.26,2028.0,280.277,280.6198,280.001,280.1438,2028.0
2022-04-12 10:20:00,294.36,294.57,293.7,293.7,5248.0,280.239,280.4389,279.6106,279.6106,5248.0
2022-04-12 10:25:00,293.75,293.75,292.58,293.03,2892.0,279.6582,279.6582,278.5444,278.9728,2892.0
2022-04-12 10:30:00,293.08,293.36,293.06,293.2,802.0,279.0204,279.2869,279.0013,279.1346,802.0
2022-04-12 10:35:00,293.31,293.32,292.79,293.11,1850.0,279.2393,279.2489,278.7443,279.0489,1850.0
2022-04-12 10:40:00,293.33,293.34,292.72,292.72,1006.0,279.2584,279.2679,278.6776,278.6776,1006.0
2022-04-12 10:45:00,292.72,292.93,292.71,292.9,1109.0,278.6776,278.8776,278.6681,278.849,1109.0
2022-04-12 10:50:00,292.76,292.91,292.32,292.91,3797.0,278.7157,278.8585,278.2968,278.8585,3797.0
2022-04-12 10:55:00,292.8,292.98,292.61,292.87,932.0,278.7538,278.9252,278.5729,278.8204,932.0
2022-04-12 11:00:00,292.91,293.02,292.66,293.02,2074.0,278.8585,278.9632,278.6205,278.9632,2074.0
2022-04-12 11:05:00,292.84,293.06,292.54,292.54,1702.0,278.7919,279.0013,278.5063,278.5063,1702.0
2022-04-12 11:10:00,292.63,292.9,292.52,292.76,4022.0,278.592,278.849,278.4872,278.7157,4022.0
2022-04-12 11:15:00,292.61,292.92,292.58,292.91,1525.0,278.5729,278.868,278.5444,278.8585,1525.0
2022-04-12 11:20:00,292.97,293.66,292.97,293.58,2404.0,278.9156,279.5725,278.9156,279.4964,2404.0
2022-04-12 11:25:00,294.06,294.06,293.81,293.81,1514.0,279.9534,279.9534,279.7153,279.7153,1514.0
2022-04-12 11:30:00,294.09,294.25,293.78,293.99,2210.0,279.9819,280.1342,279.6868,279.8867,2210.0
2022-04-12 11:35:00,294.1,294.1,293.52,293.52,1701.0,279.9914,279.9914,279.4393,279.4393,1701.0
2022-04-12 11:40:00,293.58,293.65,293.52,293.6,835.0,279.4964,279.563,279.4393,279.5154,835.0
2022-04-12 11:45:00,293.63,293.71,293.3,293.31,1298.0,279.544,279.6201,279.2298,279.2393,1298.0
2022-04-12 11:50:00,293.11,293.4,293.11,293.38,2008.0,279.0489,279.325,279.0489,279.306,2008.0
2022-04-12 11:55:00,293.6,293.6,293.25,293.25,2946.0,279.5154,279.5154,279.1822,279.1822,2946.0
2022-04-12 12:00:00,293.43,293.6,293.43,293.6,1355.0,279.3536,279.5154,279.3536,279.5154,1355.0
2022-04-12 12:05:00,293.7,293.7,293.42,293.5,1672.0,279.6106,279.6106,279.3441,279.4202,1672.0
2022-04-12 12:10:00,293.4,293.4,293.22,293.22,1756.0,279.325,279.325,279.1537,279.1537,1756.0
2022-04-12 12:15:00,293.15,293.32,292.76,292.76,1601.0,279.087,279.2489,278.7157,278.7157,1601.0
2022-04-12 12:20:00,292.6,292.84,292.36,292.49,1500.0,278.5634,278.7919,278.3349,278.4587,1500.0
2022-04-12 12:25:00,292.22,292.27,292.05,292.1,1300.0,278.2016,278.2492,278.0398,278.0874,1300.0
2022-04-12 12:30:00,292.38,292.56,292.37,292.5,1085.0,278.3539,278.5253,278.3444,278.4682,1085.0
2022-04-12 12:35:00,292.72,292.72,292.4,292.57,1226.0,278.6776,278.6776,278.373,278.5348,1226.0
2022-04-12 12:40:00,292.42,292.48,292.08,292.33,2148.0,278.392,278.4492,278.0683,278.3063,2148.0
2022-04-12 12:45:00,292.15,292.71,292.12,292.71,2200.0,278.135,278.6681,278.1064,278.6681,2200.0
2022-04-12 12:50:00,292.89,292.89,292.65,292.66,1005.0,278.8395,278.8395,278.611,278.6205,1005.0
2022-04-12 12:55:00,292.68,292.79,292.63,292.73,1030.0,278.6396,278.7443,278.592,278.6872,1030.0
2022-04-12 13:00:00,292.97,292.97,292.12,292.25,1756.0,278.9156,278.9156,278.1064,278.2302,1756.0
2022-04-12 13:05:00,292.47,292.47,292.3,292.34,1175.0,278.4396,278.4396,278.2778,278.3159,1175.0
2022-04-12 13:10:00,292.47,292.87,292.46,292.5,2415.0,278.4396,278.8204,278.4301,278.4682,2415.0
2022-04-12 13:15:00,292.62,292.63,292.37,292.38,1830.0,278.5824,278.592,278.3444,278.3539,1830.0
2022-04-12 13:20:00,292.97,293.09,292.24,292.66,4200.0,278.9156,279.0299,278.2207,278.6205,4200.0
2022-04-12 13:25:00,292.68,292.69,292.47,292.47,1365.0,278.6396,278.6491,278.4396,278.4396,1365.0
2022-04-12 13:30:00,292.06,292.34,291.92,291.93,1260.0,278.0493,278.3159,277.916,277.9255,1260.0
2022-04-12 13:35:00,291.92,292.05,291.56,291.56,1700.0,277.916,278.0398,277.5733,277.5733,1700.0
2022-04-12 13:40:00,291.35,291.51,290.97,290.97,1107.0,277.3734,277.5257,277.0116,277.0116,1107.0
2022-04-12 13:45:00,290.79,290.79,290.59,290.64,703.0,276.8402,276.8402,276.6498,276.6974,703.0
2022-04-12 13:50:00,290.59,290.7,290.14,290.22,1847.0,276.6498,276.7545,276.2214,276.2976,1847.0
2022-04-12 13:55:00,290.04,290.29,289.93,290.29,2208.0,276.1262,276.3642,276.0215,276.3642,2208.0
2022-04-12 14:00:00,290.16,290.64,289.96,290.64,3004.0,276.2404,276.6974,276.05,276.6974,3004.0
2022-04-12 14:05:00,290.85,291.01,290.72,290.72,606.0,276.8973,277.0497,276.7736,276.7736,606.0
2022-04-12 14:10:00,290.65,290.66,289.79,289.85,2230.0,276.7069,276.7165,275.8882,275.9453,2230.0
2022-04-12 14:15:00,289.9,290.04,289.7,289.95,4180.0,275.9929,276.1262,275.8025,276.0405,4180.0
2022-04-12 14:20:00,289.87,290.05,289.71,289.86,1314.0,275.9644,276.1357,275.812,275.9548,1314.0
2022-04-12 14:25:00,289.85,289.86,289.63,289.63,1028.0,275.9453,275.9548,275.7359,275.7359,1028.0
2022-04-12 14:30:00,289.68,289.68,288.95,289.44,1981.0,275.7835,275.7835,275.0885,275.555,1981.0
2022-04-12 14:35:00,289.29,289.52,289.24,289.31,1400.0,275.4122,275.6311,275.3646,275.4312,1400.0
2022-04-12 14:40:00,289.38,289.4,288.95,288.99,3100.0,275.4979,275.5169,275.0885,275.1266,3100.0
2022-04-12 14:45:00,289.17,289.56,289.17,289.18,3207.0,275.2979,275.6692,275.2979,275.3075,3207.0
2022-04-12 14:50:00,289.29,289.33,289.1,289.33,1104.0,275.4122,275.4503,275.2313,275.4503,1104.0
2022-04-12 14:55:00,289.53,289.53,289.09,289.27,2100.0,275.6407,275.6407,275.2218,275.3931,2100.0
2022-04-12 15:00:00,289.12,289.28,288.28,288.28,2052.0,275.2503,275.4027,274.4506,274.4506,2052.0
2022-04-12 15:05:00,288.27,288.28,287.63,287.69,2105.0,274.4411,274.4506,273.8318,273.8889,2105.0
2022-04-12 15:10:00,287.65,287.69,286.9,287.16,2627.0,273.8509,273.8889,273.1368,273.3844,2627.0
2022-04-12 15:15:00,287.02,287.49,286.94,287.37,4403.0,273.2511,273.6985,273.1749,273.5843,4403.0
2022-04-12 15:20:00,287.43,288.34,287.43,288.19,4272.0,273.6414,274.5078,273.6414,274.365,4272.0
2022-04-12 15:25:00,287.95,288.16,287.59,287.82,3359.0,274.1365,274.3364,273.7937,274.0127,3359.0
2022-04-12 15:30:00,287.77,287.81,287.25,287.67,6185.0,273.9651,274.0032,273.47,273.8699,6185.0
2022-04-12 15:35:00,287.4,287.8,287.36,287.63,4566.0,273.6128,273.9937,273.5748,273.8318,4566.0
2022-04-12 15:40:00,287.65,287.98,287.35,287.57,7358.0,273.8509,274.165,273.5652,273.7747,7358.0
2022-04-12 15:45:00,287.36,288.28,287.36,287.91,8069.0,273.5748,274.4506,273.5748,274.0984,8069.0
2022-04-12 15:50:00,287.72,288.18,287.6,287.95,15534.0,273.9175,274.3554,273.8033,274.1365,15534.0
2022-04-12 15:55:00,288.06,288.51,287.63,287.93,52749.0,274.2412,274.6696,273.8318,274.1174,52749.0
2022-04-13 09:30:00,285.74,288.86,285.74,288.86,5326.0,272.0325,275.0028,272.0325,275.0028,5326.0
2022-04-13 09:35:00,288.74,288.74,287.76,287.84,1907.0,274.8886,274.8886,273.9556,274.0317,1907.0
2022-04-13 09:40:00,288.13,288.95,287.98,288.92,2019.0,274.3078,275.0885,274.165,275.0599,2019.0
2022-04-13 09:45:00,288.81,289.36,288.17,289.25,1547.0,274.9552,275.4788,274.3459,275.3741,1547.0
2022-04-13 09:50:00,288.98,289.63,288.54,289.4,2534.0,275.1171,275.7359,274.6982,275.5169,2534.0
2022-04-13 09:55:00,289.12,289.47,288.68,288.68,2595.0,275.2503,275.5835,274.8314,274.8314,2595.0
2022-04-13 10:00:00,288.99,288.99,288.26,288.68,610.0,275.1266,275.1266,274.4316,274.8314,610.0
2022-04-13 10:05:00,288.74,289.16,288.05,288.5,1150.0,274.8886,275.2884,274.2317,274.6601,1150.0
2022-04-13 10:10:00,288.5,288.67,288.34,288.42,1796.0,274.6601,274.8219,274.5078,274.5839,1796.0
2022-04-13 10:15:00,289.15,289.15,288.87,288.88,302.0,275.2789,275.2789,275.0123,275.0219,302.0
2022-04-13 10:20:00,289.46,289.46,288.65,289.03,900.0,275.574,275.574,274.8029,275.1647,900.0
2022-04-13 10:25:00,289.03,289.03,288.15,288.2,2100.0,275.1647,275.1647,274.3269,274.3745,2100.0
2022-04-13 10:30:00,288.15,288.56,287.91,287.94,5802.0,274.3269,274.7172,274.0984,274.1269,5802.0
2022-04-13 10:35:00,287.89,288.54,287.88,288.04,4926.0,274.0793,274.6982,274.0698,274.2221,4926.0
2022-04-13 10:40:00,287.87,288.78,287.53,288.78,2887.0,274.0603,274.9266,273.7366,274.9266,2887.0
2022-04-13 10:45:00,288.98,289.01,288.68,288.96,1168.0,275.1171,275.1456,274.8314,275.098,1168.0
2022-04-13 10:50:00,289.18,289.48,289.03,289.25,1901.0,275.3075,275.5931,275.1647,275.3741,1901.0
2022-04-13 10:55:00,289.25,289.53,288.99,289.52,1407.0,275.3741,275.6407,275.1266,275.6311,1407.0
2022-04-13 11:00:00,289.26,289.91,289.26,289.91,2600.0,275.3836,276.0024,275.3836,276.0024,2600.0
2022-04-13 11:05:00,289.87,289.91,289.62,289.64,1675.0,275.9644,276.0024,275.7264,275.7454,1675.0
2022-04-13 11:10:00,289.67,289.87,289.66,289.83,1178.0,275.774,275.9644,275.7644,275.9263,1178.0
2022-04-13 11:15:00,289.95,289.97,289.71,289.91,701.0,276.0405,276.0596,275.812,276.0024,701.0
2022-04-13 11:20:00,289.94,290.03,289.93,289.94,1900.0,276.031,276.1167,276.0215,276.031,1900.0
2022-04-13 11:25:00,290.23,290.77,290.22,290.76,1205.0,276.3071,276.8212,276.2976,276.8117,1205.0
2022-04-13 11:30:00,290.76,291.14,290.76,291.12,1276.0,276.8117,277.1734,276.8117,277.1544,1276.0
2022-04-13 11:35:00,291.04,291.14,290.59,290.78,701.0,277.0782,277.1734,276.6498,276.8307,701.0
2022-04-13 11:40:00,290.61,290.62,290.33,290.62,927.0,276.6689,276.6784,276.4023,276.6784,927.0
2022-04-13 11:45:00,290.58,290.58,290.47,290.47,709.0,276.6403,276.6403,276.5356,276.5356,709.0
2022-04-13 11:50:00,290.53,290.53,290.22,290.32,735.0,276.5927,276.5927,276.2976,276.3928,735.0
2022-04-13 11:55:00,290.11,290.13,290.08,290.11,500.0,276.1928,276.2119,276.1643,276.1928,500.0
2022-04-13 12:00:00,290.22,290.44,290.02,290.38,602.0,276.2976,276.507,276.1072,276.4499,602.0
2022-04-13 12:05:00,290.91,290.91,290.75,290.75,600.0,276.9545,276.9545,276.8021,276.8021,600.0
2022-04-13 12:10:00,290.73,290.73,290.44,290.69,955.0,276.7831,276.7831,276.507,276.745,955.0
2022-04-13 12:15:00,290.89,290.89,290.77,290.77,502.0,276.9354,276.9354,276.8212,276.8212,502.0
2022-04-13 12:20:00,290.64,290.86,290.48,290.86,1648.0,276.6974,276.9069,276.5451,276.9069,1648.0
2022-04-13 12:25:00,291.12,291.58,290.59,290.59,2471.0,277.1544,277.5923,276.6498,276.6498,2471.0
2022-04-13 12:30:00,290.62,291.21,290.62,291.21,300.0,276.6784,277.2401,276.6784,277.2401,300.0
2022-04-13 12:35:00,291.27,291.38,291.0,291.03,1418.0,277.2972,277.4019,277.0401,277.0687,1418.0
2022-04-13 12:40:00,291.15,291.49,291.15,291.49,700.0,277.183,277.5066,277.183,277.5066,700.0
2022-04-13 12:45:00,291.39,291.44,291.39,291.44,400.0,277.4114,277.459,277.4114,277.459,400.0
2022-04-13 12:50:00,291.23,291.32,291.23,291.29,500.0,277.2591,277.3448,277.2591,277.3162,500.0
2022-04-13 12:55:00,291.29,291.29,290.73,290.94,2628.0,277.3162,277.3162,276.7831,276.983,2628.0
2022-04-13 13:00:00,290.94,291.47,290.89,291.47,1134.0,276.983,277.4876,276.9354,277.4876,1134.0
2022-04-13 13:05:00,291.47,291.55,291.47,291.55,670.0,277.4876,277.5638,277.4876,277.5638,670.0
2022-04-13 13:10:00,291.56,291.79,291.51,291.51,1000.0,277.5733,277.7923,277.5257,277.5257,1000.0
2022-04-13 13:15:00,291.42,291.57,291.42,291.57,200.0,277.44,277.5828,277.44,277.5828,200.0
2022-04-13 13:20:00,291.64,291.72,291.47,291.47,1553.0,277.6494,277.7256,277.4876,277.4876,1553.0
2022-04-13 13:25:00,291.18,291.19,291.08,291.13,500.0,277.2115,277.221,277.1163,277.1639,500.0
2022-04-13 13:30:00,291.21,291.21,290.94,290.94,2327.0,277.2401,277.2401,276.983,276.983,2327.0
2022-04-13 13:35:00,290.77,290.77,290.4,290.65,1224.0,276.8212,276.8212,276.4689,276.7069,1224.0
2022-04-13 13:40:00,290.92,291.01,290.83,290.83,802.0,276.964,277.0497,276.8783,276.8783,802.0
2022-04-13 13:45:00,290.88,290.9,290.49,290.9,6154.0,276.9259,276.9449,276.5546,276.9449,6154.0
2022-04-13 13:50:00,290.85,290.95,290.71,290.8,1675.0,276.8973,276.9925,276.7641,276.8497,1675.0
2022-04-13 13:55:00,290.57,291.02,290.57,290.92,1401.0,276.6308,277.0592,276.6308,276.964,1401.0
2022-04-13 14:00:00,290.77,291.01,290.77,290.89,902.0,276.8212,277.0497,276.8212,276.9354,902.0
2022-04-13 14:05:00,290.78,291.26,290.78,291.15,900.0,276.8307,277.2877,276.8307,277.183,900.0
2022-04-13 14:10:00,290.96,290.99,290.64,290.79,1700.0,277.0021,277.0306,276.6974,276.8402,1700.0
2022-04-13 14:15:00,290.88,290.98,290.76,290.98,1700.0,276.9259,277.0211,276.8117,277.0211,1700.0
2022-04-13 14:20:00,291.06,291.16,290.86,291.16,2367.0,277.0973,277.1925,276.9069,277.1925,2367.0
2022-04-13 14:25:00,291.16,291.16,290.76,290.8,3781.0,277.1925,277.1925,276.8117,276.8497,3781.0
2022-04-13 14:30:00,290.89,291.03,290.8,290.89,1292.0,276.9354,277.0687,276.8497,276.9354,1292.0
2022-04-13 14:35:00,290.86,290.91,290.51,290.51,1707.0,276.9069,276.9545,276.5737,276.5737,1707.0
2022-04-13 14:40:00,290.5,290.95,290.37,290.94,1616.0,276.5641,276.9925,276.4404,276.983,1616.0
2022-04-13 14:45:00,290.91,290.91,290.59,290.69,1700.0,276.9545,276.9545,276.6498,276.745,1700.0
2022-04-13 14:50:00,290.77,290.88,290.61,290.61,2436.0,276.8212,276.9259,276.6689,276.6689,2436.0
2022-04-13 14:55:00,290.5,290.73,290.49,290.52,1779.0,276.5641,276.7831,276.5546,276.5832,1779.0
2022-04-13 15:00:00,290.52,290.6,290.3,290.42,2439.0,276.5832,276.6593,276.3737,276.488,2439.0
2022-04-13 15:05:00,290.61,291.19,290.61,291.05,1909.0,276.6689,277.221,276.6689,277.0878,1909.0
2022-04-13 15:10:00,291.11,291.31,291.03,291.29,3201.0,277.1449,277.3353,277.0687,277.3162,3201.0
2022-04-13 15:15:00,291.25,291.6,291.25,291.54,1712.0,277.2782,277.6114,277.2782,277.5542,1712.0
2022-04-13 15:20:00,291.51,291.84,291.4,291.83,4303.0,277.5257,277.8399,277.421,277.8303,4303.0
2022-04-13 15:25:00,291.86,292.21,291.86,292.13,3831.0,277.8589,278.1921,277.8589,278.1159,3831.0
2022-04-13 15:30:00,292.21,292.4,292.06,292.32,6310.0,278.1921,278.373,278.0493,278.2968,6310.0
2022-04-13 15:35:00,292.35,292.62,292.19,292.62,5345.0,278.3254,278.5824,278.1731,278.5824,5345.0
2022-04-13 15:40:00,292.61,292.98,292.49,292.9,4300.0,278.5729,278.9252,278.4587,278.849,4300.0
2022-04-13 15:45:00,292.88,293.09,292.8,293.09,4615.0,278.83,279.0299,278.7538,279.0299,4615.0
2022-04-13 15:50:00,292.7,292.97,292.51,292.67,8377.0,278.6586,278.9156,278.4777,278.63,8377.0
2022-04-13 15:55:00,292.6,292.98,292.31,292.77,26494.0,278.5634,278.9252,278.2873,278.7252,26494.0
2022-04-14 09:30:00,292.94,295.28,291.35,295.28,17603.0,278.8871,281.1148,277.3734,281.1148,17603.0
2022-04-14 09:35:00,295.93,296.04,295.3,295.6,1483.0,281.7336,281.8384,281.1339,281.4195,1483.0
2022-04-14 09:40:00,295.99,296.0,294.68,295.76,4806.0,281.7908,281.8003,280.5436,281.5718,4806.0
2022-04-14 09:45:00,295.33,296.07,294.03,294.03,4210.0,281.1624,281.8669,279.9248,279.9248,4210.0
2022-04-14 09:50:00,294.21,294.76,293.88,294.76,2683.0,280.0962,280.6198,279.782,280.6198,2683.0
2022-04-14 09:55:00,294.52,294.67,294.42,294.63,1519.0,280.3913,280.5341,280.2961,280.496,1519.0
2022-04-14 10:00:00,294.27,295.25,294.27,295.18,3641.0,280.1533,281.0863,280.1533,281.0196,3641.0
2022-04-14 10:05:00,295.16,295.16,292.83,292.83,1303.0,281.0006,281.0006,278.7824,278.7824,1303.0
2022-04-14 10:10:00,292.76,293.16,292.44,293.14,2107.0,278.7157,279.0965,278.4111,279.0775,2107.0
2022-04-14 10:15:00,292.54,293.49,292.54,293.13,1236.0,278.5063,279.4107,278.5063,279.068,1236.0
2022-04-14 10:20:00,293.13,294.03,293.13,293.82,1781.0,279.068,279.9248,279.068,279.7249,1781.0
2022-04-14 10:25:00,293.84,293.84,293.27,293.67,1834.0,279.7439,279.7439,279.2013,279.5821,1834.0
2022-04-14 10:30:00,293.46,294.13,293.4,293.72,2807.0,279.3821,280.02,279.325,279.6297,2807.0
2022-04-14 10:35:00,293.74,293.97,293.38,293.57,3092.0,279.6487,279.8677,279.306,279.4869,3092.0
2022-04-14 10:40:00,293.47,293.47,292.99,293.06,1100.0,279.3917,279.3917,278.9347,279.0013,1100.0
2022-04-14 10:45:00,293.3,293.88,293.06,293.39,1721.0,279.2298,279.782,279.0013,279.3155,1721.0
2022-04-14 10:50:00,292.89,292.89,292.49,292.61,603.0,278.8395,278.8395,278.4587,278.5729,603.0
2022-04-14 10:55:00,293.01,293.47,292.96,293.2,1016.0,278.9537,279.3917,278.9061,279.1346,1016.0
2022-04-14 11:00:00,293.06,293.75,293.04,293.61,1907.0,279.0013,279.6582,278.9823,279.5249,1907.0
2022-04-14 11:05:00,293.81,293.81,293.64,293.67,998.0,279.7153,279.7153,279.5535,279.5821,998.0
2022-04-14 11:10:00,293.69,293.81,293.51,293.81,604.0,279.6011,279.7153,279.4297,279.7153,604.0
2022-04-14 11:15:00,294.05,294.23,293.79,293.99,901.0,279.9438,280.1152,279.6963,279.8867,901.0
2022-04-14 11:20:00,294.08,294.55,293.95,294.55,800.0,279.9724,280.4198,279.8486,280.4198,800.0
2022-04-14 11:25:00,294.63,294.69,294.63,294.65,713.0,280.496,280.5531,280.496,280.5151,713.0
2022-04-14 11:30:00,294.41,294.41,294.34,294.38,800.0,280.2866,280.2866,280.2199,280.258,800.0
2022-04-14 11:35:00,294.24,294.38,294.13,294.13,1000.0,280.1247,280.258,280.02,280.02,1000.0
2022-04-14 11:40:00,293.85,293.95,293.44,293.44,500.0,279.7534,279.8486,279.3631,279.3631,500.0
2022-04-14 11:45:00,293.28,293.31,293.15,293.15,500.0,279.2108,279.2393,279.087,279.087,500.0
2022-04-14 11:50:00,293.24,293.24,293.13,293.22,500.0,279.1727,279.1727,279.068,279.1537,500.0
2022-04-14 11:55:00,293.22,293.57,293.22,293.57,661.0,279.1537,279.4869,279.1537,279.4869,661.0
2022-04-14 12:00:00,293.3,293.52,293.3,293.52,682.0,279.2298,279.4393,279.2298,279.4393,682.0
2022-04-14 12:05:00,293.06,293.41,292.99,293.41,1632.0,279.0013,279.3345,278.9347,279.3345,1632.0
2022-04-14 12:10:00,293.32,293.32,293.1,293.1,405.0,279.2489,279.2489,279.0394,279.0394,405.0
2022-04-14 12:15:00,293.08,293.08,292.72,292.72,878.0,279.0204,279.0204,278.6776,278.6776,878.0
2022-04-14 12:20:00,292.72,292.72,292.5,292.62,1091.0,278.6776,278.6776,278.4682,278.5824,1091.0
2022-04-14 12:25:00,292.42,292.42,291.76,291.78,2689.0,278.392,278.392,277.7637,277.7827,2689.0
2022-04-14 12:30:00,291.69,291.9,291.69,291.81,1100.0,277.697,277.897,277.697,277.8113,1100.0
2022-04-14 12:35:00,291.85,292.11,291.78,292.08,1115.0,277.8494,278.0969,277.7827,278.0683,1115.0
2022-04-14 12:40:00,291.92,291.99,291.68,291.87,2073.0,277.916,277.9827,277.6875,277.8684,2073.0
2022-04-14 12:45:00,291.97,291.97,291.56,291.78,1398.0,277.9636,277.9636,277.5733,277.7827,1398.0
2022-04-14 12:50:00,291.76,291.94,291.73,291.94,1642.0,277.7637,277.9351,277.7351,277.9351,1642.0
2022-04-14 12:55:00,292.0,292.4,292.0,292.4,800.0,277.9922,278.373,277.9922,278.373,800.0
2022-04-14 13:00:00,292.38,292.62,292.13,292.58,1702.0,278.3539,278.5824,278.1159,278.5444,1702.0
2022-04-14 13:05:00,292.42,292.47,291.86,291.86,2119.0,278.392,278.4396,277.8589,277.8589,2119.0
2022-04-14 13:10:00,291.9,292.09,291.82,291.83,1906.0,277.897,278.0779,277.8208,277.8303,1906.0
2022-04-14 13:15:00,291.9,292.46,291.9,292.43,1800.0,277.897,278.4301,277.897,278.4015,1800.0
2022-04-14 13:20:00,292.29,292.58,292.29,292.52,3118.0,278.2683,278.5444,278.2683,278.4872,3118.0
2022-04-14 13:25:00,292.7,292.72,292.57,292.68,905.0,278.6586,278.6776,278.5348,278.6396,905.0
2022-04-14 13:30:00,292.85,293.01,292.65,292.65,2075.0,278.8014,278.9537,278.611,278.611,2075.0
2022-04-14 13:35:00,292.8,292.98,292.79,292.79,1233.0,278.7538,278.9252,278.7443,278.7443,1233.0
2022-04-14 13:40:00,292.6,293.05,292.6,293.05,1318.0,278.5634,278.9918,278.5634,278.9918,1318.0
2022-04-14 13:45:00,293.36,293.41,293.26,293.26,2216.0,279.2869,279.3345,279.1917,279.1917,2216.0
2022-04-14 13:50:00,293.12,293.12,292.61,292.62,1301.0,279.0584,279.0584,278.5729,278.5824,1301.0
2022-04-14 13:55:00,292.86,293.16,292.86,293.16,1031.0,278.8109,279.0965,278.8109,279.0965,1031.0
2022-04-14 14:00:00,293.25,293.83,293.16,293.77,1616.0,279.1822,279.7344,279.0965,279.6773,1616.0
2022-04-14 14:05:00,293.74,293.95,293.48,293.63,2379.0,279.6487,279.8486,279.4012,279.544,2379.0
2022-04-14 14:10:00,293.54,293.54,293.27,293.4,1802.0,279.4583,279.4583,279.2013,279.325,1802.0
2022-04-14 14:15:00,293.33,293.33,293.05,293.09,517.0,279.2584,279.2584,278.9918,279.0299,517.0
2022-04-14 14:20:00,292.93,292.98,292.87,292.93,708.0,278.8776,278.9252,278.8204,278.8776,708.0
2022-04-14 14:25:00,292.89,293.37,292.87,293.37,919.0,278.8395,279.2965,278.8204,279.2965,919.0
2022-04-14 14:30:00,293.28,293.3,292.86,292.86,1100.0,279.2108,279.2298,278.8109,278.8109,1100.0
2022-04-14 14:35:00,292.8,292.81,292.53,292.54,1210.0,278.7538,278.7633,278.4968,278.5063,1210.0
2022-04-14 14:40:00,292.59,292.68,292.59,292.63,672.0,278.5539,278.6396,278.5539,278.592,672.0
2022-04-14 14:45:00,292.63,292.93,292.62,292.76,2473.0,278.592,278.8776,278.5824,278.7157,2473.0
2022-04-14 14:50:00,292.76,292.76,292.35,292.35,1204.0,278.7157,278.7157,278.3254,278.3254,1204.0
2022-04-14 14:55:00,292.13,292.23,291.96,291.96,928.0,278.1159,278.2111,277.9541,277.9541,928.0
2022-04-14 15:00:00,292.03,292.32,291.92,292.2,1422.0,278.0207,278.2968,277.916,278.1826,1422.0
2022-04-14 15:05:00,292.09,292.36,291.63,291.63,1608.0,278.0779,278.3349,277.6399,277.6399,1608.0
2022-04-14 15:10:00,291.65,291.85,291.55,291.84,1940.0,277.659,277.8494,277.5638,277.8399,1940.0
2022-04-14 15:15:00,291.96,292.34,291.95,292.22,2006.0,277.9541,278.3159,277.9446,278.2016,2006.0
2022-04-14 15:20:00,292.19,292.29,292.09,292.17,2206.0,278.1731,278.2683,278.0779,278.154,2206.0
2022-04-14 15:25:00,292.22,292.47,291.96,292.33,3640.0,278.2016,278.4396,277.9541,278.3063,3640.0
2022-04-14 15:30:00,292.23,292.26,291.75,291.79,2654.0,278.2111,278.2397,277.7542,277.7923,2654.0
2022-04-14 15:35:00,291.68,292.12,291.68,291.93,3406.0,277.6875,278.1064,277.6875,277.9255,3406.0
2022-04-14 15:40:00,291.95,292.23,291.95,292.2,2500.0,277.9446,278.2111,277.9446,278.1826,2500.0
2022-04-14 15:45:00,292.34,292.34,291.86,291.89,4500.0,278.3159,278.3159,277.8589,277.8875,4500.0
2022-04-14 15:50:00,291.84,291.88,291.5,291.66,7548.0,277.8399,277.8779,277.5162,277.6685,7548.0
2022-04-14 15:55:00,291.74,291.77,290.54,290.73,28872.0,277.7447,277.7732,276.6022,276.7831,28872.0
2022-04-18 09:30:00,288.7,290.73,288.7,290.73,7821.0,274.8505,276.7831,274.8505,276.7831,7821.0
2022-04-18 09:35:00,290.64,291.1,289.52,290.69,1656.0,276.6974,277.1354,275.6311,276.745,1656.0
2022-04-18 09:40:00,290.81,291.26,290.61,291.26,1280.0,276.8593,277.2877,276.6689,277.2877,1280.0
2022-04-18 09:45:00,291.34,291.42,290.66,291.42,2420.0,277.3638,277.44,276.7165,277.44,2420.0
2022-04-18 09:50:00,291.07,291.12,289.74,290.15,3847.0,277.1068,277.1544,275.8406,276.2309,3847.0
2022-04-18 09:55:00,289.63,289.63,288.28,288.82,2539.0,275.7359,275.7359,274.4506,274.9647,2539.0
2022-04-18 10:00:00,288.57,288.63,288.01,288.44,2614.0,274.7267,274.7838,274.1936,274.603,2614.0
2022-04-18 10:05:00,288.46,288.64,286.62,286.76,4081.0,274.622,274.7934,272.8703,273.0036,4081.0
2022-04-18 10:10:00,286.49,288.07,286.33,288.0,2555.0,272.7465,274.2507,272.5942,274.1841,2555.0
2022-04-18 10:15:00,287.64,288.15,287.46,287.47,1100.0,273.8413,274.3269,273.67,273.6795,1100.0
2022-04-18 10:20:00,287.35,287.35,286.54,287.02,5482.0,273.5652,273.5652,272.7941,273.2511,5482.0
2022-04-18 10:25:00,287.13,287.53,286.59,287.06,1900.0,273.3558,273.7366,272.8417,273.2892,1900.0
2022-04-18 10:30:00,287.75,288.38,287.37,287.72,4202.0,273.9461,274.5458,273.5843,273.9175,4202.0
2022-04-18 10:35:00,287.9,287.92,287.11,287.76,2172.0,274.0889,274.1079,273.3368,273.9556,2172.0
2022-04-18 10:40:00,288.38,288.38,287.47,287.47,4266.0,274.5458,274.5458,273.6795,273.6795,4266.0
2022-04-18 10:45:00,287.54,288.15,287.3,288.09,5927.0,273.7461,274.3269,273.5176,274.2697,5927.0
2022-04-18 10:50:00,288.25,288.39,287.77,288.29,2374.0,274.4221,274.5554,273.9651,274.4602,2374.0
2022-04-18 10:55:00,288.11,288.33,287.8,288.33,9500.0,274.2888,274.4982,273.9937,274.4982,9500.0
2022-04-18 11:00:00,288.26,288.77,288.2,288.72,4599.0,274.4316,274.9171,274.3745,274.8695,4599.0
2022-04-18 11:05:00,288.88,289.08,288.6,289.05,3956.0,275.0219,275.2123,274.7553,275.1837,3956.0
2022-04-18 11:10:00,288.94,289.09,288.6,289.0,1900.0,275.079,275.2218,274.7553,275.1361,1900.0
2022-04-18 11:15:00,288.81,288.81,288.28,288.46,1700.0,274.9552,274.9552,274.4506,274.622,1700.0
2022-04-18 11:20:00,288.57,288.73,288.14,288.14,1536.0,274.7267,274.879,274.3173,274.3173,1536.0
2022-04-18 11:25:00,287.72,287.89,287.65,287.71,600.0,273.9175,274.0793,273.8509,273.908,600.0
2022-04-18 11:30:00,287.75,288.18,287.75,287.9,1400.0,273.9461,274.3554,273.9461,274.0889,1400.0
2022-04-18 11:35:00,287.98,287.99,287.87,287.87,693.0,274.165,274.1745,274.0603,274.0603,693.0
2022-04-18 11:40:00,287.78,288.02,287.78,287.9,700.0,273.9746,274.2031,273.9746,274.0889,700.0
2022-04-18 11:45:00,287.9,287.9,287.65,287.65,700.0,274.0889,274.0889,273.8509,273.8509,700.0
2022-04-18 11:50:00,287.5,288.03,287.5,288.03,1317.0,273.7081,274.2126,273.7081,274.2126,1317.0
2022-04-18 11:55:00,288.07,288.14,288.07,288.14,419.0,274.2507,274.3173,274.2507,274.3173,419.0
2022-04-18 12:00:00,288.63,288.63,288.27,288.48,1036.0,274.7838,274.7838,274.4411,274.641,1036.0
2022-04-18 12:05:00,288.33,288.52,288.33,288.51,447.0,274.4982,274.6791,274.4982,274.6696,447.0
2022-04-18 12:10:00,288.44,288.44,287.93,287.93,620.0,274.603,274.603,274.1174,274.1174,620.0
2022-04-18 12:15:00,287.64,287.85,287.63,287.63,602.0,273.8413,274.0413,273.8318,273.8318,602.0
2022-04-18 12:20:00,287.88,288.09,287.82,288.09,1650.0,274.0698,274.2697,274.0127,274.2697,1650.0
2022-04-18 12:25:00,287.75,287.75,287.55,287.55,200.0,273.9461,273.9461,273.7557,273.7557,200.0
2022-04-18 12:30:00,287.57,287.72,287.57,287.66,300.0,273.7747,273.9175,273.7747,273.8604,300.0
2022-04-18 12:35:00,287.6,287.75,287.42,287.63,1303.0,273.8033,273.9461,273.6319,273.8318,1303.0
2022-04-18 12:40:00,287.67,287.98,287.59,287.98,922.0,273.8699,274.165,273.7937,274.165,922.0
2022-04-18 12:45:00,287.87,288.42,287.83,288.16,500.0,274.0603,274.5839,274.0222,274.3364,500.0
2022-04-18 12:50:00,288.55,288.74,288.54,288.74,901.0,274.7077,274.8886,274.6982,274.8886,901.0
2022-04-18 12:55:00,288.55,288.79,288.13,288.79,3878.0,274.7077,274.9362,274.3078,274.9362,3878.0
2022-04-18 13:00:00,288.71,288.76,288.36,288.69,1861.0,274.86,274.9076,274.5268,274.841,1861.0
2022-04-18 13:05:00,288.64,288.86,288.43,288.76,1610.0,274.7934,275.0028,274.5934,274.9076,1610.0
2022-04-18 13:10:00,289.02,289.02,288.69,288.8,2197.0,275.1551,275.1551,274.841,274.9457,2197.0
2022-04-18 13:15:00,288.77,288.88,288.56,288.64,1649.0,274.9171,275.0219,274.7172,274.7934,1649.0
2022-04-18 13:20:00,288.51,288.55,288.3,288.41,1531.0,274.6696,274.7077,274.4697,274.5744,1531.0
2022-04-18 13:25:00,288.51,288.78,288.28,288.78,2338.0,274.6696,274.9266,274.4506,274.9266,2338.0
2022-04-18 13:30:00,288.78,289.84,288.78,289.84,2579.0,274.9266,275.9358,274.9266,275.9358,2579.0
2022-04-18 13:35:00,289.95,289.95,289.86,289.9,1090.0,276.0405,276.0405,275.9548,275.9929,1090.0
2022-04-18 13:40:00,289.92,290.21,289.8,289.99,4313.0,276.012,276.288,275.8977,276.0786,4313.0
2022-04-18 13:45:00,290.0,290.3,289.99,290.19,1570.0,276.0881,276.3737,276.0786,276.269,1570.0
2022-04-18 13:50:00,289.89,290.4,289.89,290.14,1297.0,275.9834,276.4689,275.9834,276.2214,1297.0
2022-04-18 13:55:00,290.51,290.83,290.13,290.13,1212.0,276.5737,276.8783,276.2119,276.2119,1212.0
2022-04-18 14:00:00,290.32,290.49,290.29,290.44,1105.0,276.3928,276.5546,276.3642,276.507,1105.0
2022-04-18 14:05:00,290.54,290.72,290.27,290.35,1574.0,276.6022,276.7736,276.3452,276.4213,1574.0
2022-04-18 14:10:00,290.12,290.39,289.92,290.39,1200.0,276.2024,276.4594,276.012,276.4594,1200.0
2022-04-18 14:15:00,290.6,290.69,289.82,289.82,1849.0,276.6593,276.745,275.9168,275.9168,1849.0
2022-04-18 14:20:00,289.82,290.66,289.82,290.56,1100.0,275.9168,276.7165,275.9168,276.6213,1100.0
2022-04-18 14:25:00,290.96,290.96,289.88,289.92,2020.0,277.0021,277.0021,275.9739,276.012,2020.0
2022-04-18 14:30:00,290.01,290.22,290.0,290.22,1100.0,276.0976,276.2976,276.0881,276.2976,1100.0
2022-04-18 14:35:00,290.3,290.49,290.14,290.19,4295.0,276.3737,276.5546,276.2214,276.269,4295.0
2022-04-18 14:40:00,290.28,290.34,290.17,290.21,1600.0,276.3547,276.4118,276.25,276.288,1600.0
2022-04-18 14:45:00,290.16,290.36,289.98,290.15,2860.0,276.2404,276.4309,276.0691,276.2309,2860.0
2022-04-18 14:50:00,290.25,290.48,290.25,290.47,1696.0,276.3261,276.5451,276.3261,276.5356,1696.0
2022-04-18 14:55:00,290.41,290.49,290.04,290.11,4989.0,276.4785,276.5546,276.1262,276.1928,4989.0
2022-04-18 15:00:00,290.03,290.11,289.89,290.06,3787.0,276.1167,276.1928,275.9834,276.1452,3787.0
2022-04-18 15:05:00,290.14,290.4,290.13,290.13,1576.0,276.2214,276.4689,276.2119,276.2119,1576.0
2022-04-18 15:10:00,290.09,290.3,289.77,289.88,2339.0,276.1738,276.3737,275.8692,275.9739,2339.0
2022-04-18 15:15:00,290.02,290.25,290.0,290.19,2396.0,276.1072,276.3261,276.0881,276.269,2396.0
2022-04-18 15:20:00,290.17,290.18,289.63,289.63,2148.0,276.25,276.2595,275.7359,275.7359,2148.0
2022-04-18 15:25:00,289.65,289.87,289.54,289.79,4431.0,275.7549,275.9644,275.6502,275.8882,4431.0
2022-04-18 15:30:00,289.24,289.61,289.24,289.61,5453.0,275.3646,275.7168,275.3646,275.7168,5453.0
2022-04-18 15:35:00,289.46,289.64,288.81,288.97,10099.0,275.574,275.7454,274.9552,275.1075,10099.0
2022-04-18 15:40:00,289.07,289.68,288.92,289.56,5378.0,275.2027,275.7835,275.0599,275.6692,5378.0
2022-04-18 15:45:00,289.5,289.51,289.15,289.15,9032.0,275.6121,275.6216,275.2789,275.2789,9032.0
2022-04-18 15:50:00,289.01,289.59,288.95,289.48,6606.0,275.1456,275.6978,275.0885,275.5931,6606.0
2022-04-18 15:55:00,289.5,290.52,289.39,290.51,29205.0,275.6121,276.5832,275.5074,276.5737,29205.0
2022-04-19 09:30:00,292.67,293.17,291.88,292.81,7353.0,278.63,279.1061,277.8779,278.7633,7353.0
2022-04-19 09:35:00,292.29,292.29,291.63,291.99,1900.0,278.2683,278.2683,277.6399,277.9827,1900.0
2022-04-19 09:40:00,292.73,294.62,292.73,294.62,1655.0,278.6872,280.4865,278.6872,280.4865,1655.0
2022-04-19 09:45:00,294.28,294.65,293.67,294.18,2700.0,280.1628,280.5151,279.5821,280.0676,2700.0
2022-04-19 09:50:00,294.44,295.11,294.38,294.96,1716.0,280.3151,280.953,280.258,280.8102,1716.0
2022-04-19 09:55:00,294.85,295.8,294.78,295.56,2812.0,280.7055,281.6099,280.6388,281.3814,2812.0
2022-04-19 10:00:00,294.82,295.29,294.82,294.87,800.0,280.6769,281.1243,280.6769,280.7245,800.0
2022-04-19 10:05:00,295.35,295.37,294.68,294.83,1475.0,281.1815,281.2005,280.5436,280.6864,1475.0
2022-04-19 10:10:00,294.92,295.49,294.88,295.19,1298.0,280.7721,281.3148,280.734,281.0291,1298.0
2022-04-19 10:15:00,294.71,295.03,294.71,295.03,985.0,280.5722,280.8768,280.5722,280.8768,985.0
2022-04-19 10:20:00,294.66,295.08,294.47,295.03,900.0,280.5246,280.9244,280.3437,280.8768,900.0
2022-04-19 10:25:00,295.04,295.43,294.72,295.1,1337.0,280.8863,281.2576,280.5817,280.9435,1337.0
2022-04-19 10:30:00,295.17,295.73,294.94,295.73,1842.0,281.0101,281.5432,280.7911,281.5432,1842.0
2022-04-19 10:35:00,295.88,296.21,295.68,295.94,1623.0,281.686,282.0002,281.4956,281.7432,1623.0
2022-04-19 10:40:00,295.92,296.26,295.69,296.02,1400.0,281.7241,282.0478,281.5052,281.8193,1400.0
2022-04-19 10:45:00,295.91,296.32,295.91,296.12,1500.0,281.7146,282.1049,281.7146,281.9145,1500.0
2022-04-19 10:50:00,295.98,295.98,295.65,295.65,400.0,281.7812,281.7812,281.4671,281.4671,400.0
2022-04-19 10:55:00,295.77,295.92,295.57,295.6,1964.0,281.5813,281.7241,281.3909,281.4195,1964.0
2022-04-19 11:00:00,295.45,295.7,294.94,295.7,2917.0,281.2767,281.5147,280.7911,281.5147,2917.0
2022-04-19 11:05:00,295.6,295.94,295.6,295.73,904.0,281.4195,281.7432,281.4195,281.5432,904.0
2022-04-19 11:10:00,296.15,296.15,295.92,295.92,300.0,281.9431,281.9431,281.7241,281.7241,300.0
2022-04-19 11:15:00,296.02,296.3,296.01,296.21,818.0,281.8193,282.0859,281.8098,282.0002,818.0
2022-04-19 11:20:00,296.16,296.79,295.95,296.79,1378.0,281.9526,282.5524,281.7527,282.5524,1378.0
2022-04-19 11:25:00,296.67,296.85,296.62,296.66,1800.0,282.4381,282.6095,282.3905,282.4286,1800.0
2022-04-19 11:30:00,296.79,296.84,296.45,296.67,2400.0,282.5524,282.6,282.2287,282.4381,2400.0
2022-04-19 11:35:00,296.53,296.8,296.53,296.78,1100.0,282.3049,282.5619,282.3049,282.5429,1100.0
2022-04-19 11:40:00,296.48,296.92,296.48,296.75,1600.0,282.2573,282.6762,282.2573,282.5143,1600.0
2022-04-19 11:45:00,296.88,297.01,296.47,296.61,975.0,282.6381,282.7618,282.2477,282.381,975.0
2022-04-19 11:50:00,296.58,296.88,296.58,296.74,2750.0,282.3525,282.6381,282.3525,282.5048,2750.0
2022-04-19 11:55:00,296.6,296.84,296.59,296.63,4835.0,282.3715,282.6,282.362,282.4001,4835.0
2022-04-19 12:00:00,296.6,296.68,296.19,296.31,2490.0,282.3715,282.4477,281.9812,282.0954,2490.0
2022-04-19 12:05:00,296.41,296.48,296.22,296.48,1000.0,282.1906,282.2573,282.0097,282.2573,1000.0
2022-04-19 12:10:00,296.71,296.8,296.48,296.8,1000.0,282.4762,282.5619,282.2573,282.5619,1000.0
2022-04-19 12:15:00,296.62,296.62,296.28,296.28,800.0,282.3905,282.3905,282.0669,282.0669,800.0
2022-04-19 12:20:00,296.64,296.87,296.64,296.87,800.0,282.4096,282.6286,282.4096,282.6286,800.0
2022-04-19 12:25:00,297.1,297.1,296.61,296.61,1001.0,282.8475,282.8475,282.381,282.381,1001.0
2022-04-19 12:30:00,296.43,296.67,296.42,296.67,944.0,282.2097,282.4381,282.2001,282.4381,944.0
2022-04-19 12:35:00,296.8,296.8,296.41,296.41,300.0,282.5619,282.5619,282.1906,282.1906,300.0
2022-04-19 12:40:00,296.39,296.49,296.25,296.49,1113.0,282.1716,282.2668,282.0383,282.2668,1113.0
2022-04-19 12:45:00,296.21,296.37,296.07,296.37,1905.0,282.0002,282.1525,281.8669,282.1525,1905.0
2022-04-19 12:50:00,296.4,296.59,296.39,296.54,600.0,282.1811,282.362,282.1716,282.3144,600.0
2022-04-19 12:55:00,296.73,296.73,296.41,296.44,1100.0,282.4953,282.4953,282.1906,282.2192,1100.0
2022-04-19 13:00:00,296.44,296.53,296.34,296.39,1005.0,282.2192,282.3049,282.124,282.1716,1005.0
2022-04-19 13:05:00,296.55,296.64,296.54,296.58,500.0,282.3239,282.4096,282.3144,282.3525,500.0
2022-04-19 13:10:00,296.58,296.62,296.58,296.62,200.0,282.3525,282.3905,282.3525,282.3905,200.0
2022-04-19 13:15:00,296.79,297.18,296.78,297.18,1166.0,282.5524,282.9237,282.5429,282.9237,1166.0
2022-04-19 13:20:00,297.15,297.25,296.78,296.78,1510.0,282.8951,282.9903,282.5429,282.5429,1510.0
2022-04-19 13:25:00,296.77,296.84,296.27,296.27,1588.0,282.5334,282.6,282.0573,282.0573,1588.0
2022-04-19 13:30:00,296.63,297.34,296.62,297.34,7759.0,282.4001,283.076,282.3905,283.076,7759.0
2022-04-19 13:35:00,297.31,297.43,297.22,297.28,1888.0,283.0474,283.1617,282.9618,283.0189,1888.0
2022-04-19 13:40:00,297.3,297.37,296.94,296.99,3778.0,283.0379,283.1046,282.6952,282.7428,3778.0
2022-04-19 13:45:00,296.98,297.45,296.95,297.44,1275.0,282.7333,283.1807,282.7047,283.1712,1275.0
2022-04-19 13:50:00,297.5,297.95,297.49,297.73,801.0,283.2283,283.6567,283.2188,283.4473,801.0
2022-04-19 13:55:00,297.84,297.84,297.48,297.48,881.0,283.552,283.552,283.2093,283.2093,881.0
2022-04-19 14:00:00,297.69,297.69,297.47,297.48,1320.0,283.4092,283.4092,283.1998,283.2093,1320.0
2022-04-19 14:05:00,297.55,297.66,297.39,297.4,800.0,283.2759,283.3807,283.1236,283.1331,800.0
2022-04-19 14:10:00,297.22,297.27,296.7,296.87,4308.0,282.9618,283.0094,282.4667,282.6286,4308.0
2022-04-19 14:15:00,296.63,296.64,296.28,296.39,2412.0,282.4001,282.4096,282.0669,282.1716,2412.0
2022-04-19 14:20:00,296.3,296.66,296.29,296.62,2203.0,282.0859,282.4286,282.0764,282.3905,2203.0
2022-04-19 14:25:00,296.38,296.6,296.3,296.42,2059.0,282.1621,282.3715,282.0859,282.2001,2059.0
2022-04-19 14:30:00,296.6,296.61,296.3,296.34,3874.0,282.3715,282.381,282.0859,282.124,3874.0
2022-04-19 14:35:00,296.62,296.93,296.62,296.93,600.0,282.3905,282.6857,282.3905,282.6857,600.0
2022-04-19 14:40:00,297.23,297.23,296.93,297.22,900.0,282.9713,282.9713,282.6857,282.9618,900.0
2022-04-19 14:45:00,297.07,297.13,297.02,297.04,1719.0,282.819,282.8761,282.7714,282.7904,1719.0
2022-04-19 14:50:00,297.11,297.15,296.88,296.88,2685.0,282.857,282.8951,282.6381,282.6381,2685.0
2022-04-19 14:55:00,296.94,297.13,296.94,297.13,2036.0,282.6952,282.8761,282.6952,282.8761,2036.0
2022-04-19 15:00:00,297.13,297.24,296.69,296.69,2583.0,282.8761,282.9808,282.4572,282.4572,2583.0
2022-04-19 15:05:00,296.69,296.84,296.44,296.84,3065.0,282.4572,282.6,282.2192,282.6,3065.0
2022-04-19 15:10:00,296.82,297.6,296.69,297.6,4650.0,282.581,283.3235,282.4572,283.3235,4650.0
2022-04-19 15:15:00,297.44,297.73,297.44,297.62,9602.0,283.1712,283.4473,283.1712,283.3426,9602.0
2022-04-19 15:20:00,297.6,297.93,297.52,297.89,6922.0,283.3235,283.6377,283.2474,283.5996,6922.0
2022-04-19 15:25:00,297.87,297.87,297.58,297.61,2539.0,283.5806,283.5806,283.3045,283.3331,2539.0
2022-04-19 15:30:00,297.6,298.25,297.6,298.16,2612.0,283.3235,283.9424,283.3235,283.8567,2612.0
2022-04-19 15:35:00,298.06,298.27,297.97,298.21,3264.0,283.7615,283.9614,283.6758,283.9043,3264.0
2022-04-19 15:40:00,298.2,298.2,297.77,297.77,4866.0,283.8948,283.8948,283.4854,283.4854,4866.0
2022-04-19 15:45:00,297.77,297.84,297.51,297.61,6216.0,283.4854,283.552,283.2379,283.3331,6216.0
2022-04-19 15:50:00,297.66,298.61,297.66,298.06,19294.0,283.3807,284.2851,283.3807,283.7615,19294.0
2022-04-19 15:55:00,297.78,297.93,297.33,297.63,26048.0,283.4949,283.6377,283.0665,283.3521,26048.0
2022-04-20 09:30:00,300.26,301.69,300.26,300.59,7644.0,285.8559,287.2173,285.8559,286.1701,7644.0
2022-04-20 09:35:00,301.14,301.63,300.53,300.87,1200.0,286.6937,287.1602,286.113,286.4367,1200.0
2022-04-20 09:40:00,301.04,301.57,299.94,299.94,2215.0,286.5985,287.1031,285.5513,285.5513,2215.0
2022-04-20 09:45:00,299.89,300.75,299.81,300.41,2142.0,285.5037,286.3224,285.4275,285.9987,2142.0
2022-04-20 09:50:00,300.42,301.4,300.36,301.4,3540.0,286.0083,286.9412,285.9511,286.9412,3540.0
2022-04-20 09:55:00,301.1,301.69,300.9,300.93,5397.0,286.6556,287.2173,286.4652,286.4938,5397.0
2022-04-20 10:00:00,301.4,301.77,299.6,300.45,11001.0,286.9412,287.2935,285.2276,286.0368,11001.0
2022-04-20 10:05:00,300.46,300.88,300.23,300.88,1518.0,286.0463,286.4462,285.8274,286.4462,1518.0
2022-04-20 10:10:00,300.93,301.01,300.45,300.82,2183.0,286.4938,286.57,286.0368,286.3891,2183.0
2022-04-20 10:15:00,301.24,301.99,301.24,301.99,1426.0,286.7889,287.5029,286.7889,287.5029,1426.0
2022-04-20 10:20:00,302.09,302.22,301.68,301.68,1544.0,287.5981,287.7219,287.2078,287.2078,1544.0
2022-04-20 10:25:00,301.52,301.75,301.27,301.54,1410.0,287.0555,287.2745,286.8175,287.0745,1410.0
2022-04-20 10:30:00,301.42,302.0,300.98,301.95,2603.0,286.9603,287.5125,286.5414,287.4649,2603.0
2022-04-20 10:35:00,302.39,302.57,301.97,301.98,5249.0,287.8837,288.0551,287.4839,287.4934,5249.0
2022-04-20 10:40:00,302.14,303.0,302.11,302.89,2183.0,287.6457,288.4645,287.6172,288.3598,2183.0
2022-04-20 10:45:00,302.93,303.08,302.92,303.0,1331.0,288.3978,288.5406,288.3883,288.4645,1331.0
2022-04-20 10:50:00,303.45,303.62,303.29,303.62,1800.0,288.8929,289.0547,288.7406,289.0547,1800.0
2022-04-20 10:55:00,303.51,303.51,303.21,303.21,700.0,288.95,288.95,288.6644,288.6644,700.0
2022-04-20 11:00:00,303.23,303.23,302.44,302.44,1859.0,288.6835,288.6835,287.9314,287.9314,1859.0
2022-04-20 11:05:00,302.63,302.65,302.6,302.65,600.0,288.1122,288.1313,288.0837,288.1313,600.0
2022-04-20 11:10:00,302.7,302.88,302.6,302.86,1952.0,288.1789,288.3502,288.0837,288.3312,1952.0
2022-04-20 11:15:00,302.68,302.68,302.0,302.16,1304.0,288.1598,288.1598,287.5125,287.6648,1304.0
2022-04-20 11:20:00,302.16,302.41,302.16,302.41,650.0,287.6648,287.9028,287.6648,287.9028,650.0
2022-04-20 11:25:00,302.35,302.66,302.2,302.61,1775.0,287.8457,288.1408,287.7029,288.0932,1775.0
2022-04-20 11:30:00,302.75,303.24,302.72,303.17,1300.0,288.2265,288.693,288.1979,288.6263,1300.0
2022-04-20 11:35:00,303.03,303.31,302.94,303.27,1192.0,288.493,288.7596,288.4074,288.7215,1192.0
2022-04-20 11:40:00,303.53,303.61,303.47,303.48,602.0,288.9691,289.0452,288.9119,288.9215,602.0
2022-04-20 11:45:00,303.8,303.8,303.42,303.5,1601.0,289.2261,289.2261,288.8643,288.9405,1601.0
2022-04-20 11:50:00,303.41,303.41,302.94,303.02,905.0,288.8548,288.8548,288.4074,288.4835,905.0
2022-04-20 11:55:00,303.19,303.56,303.19,303.56,270.0,288.6454,288.9976,288.6454,288.9976,270.0
2022-04-20 12:00:00,303.57,303.89,303.4,303.89,2704.0,289.0071,289.3118,288.8453,289.3118,2704.0
2022-04-20 12:05:00,303.97,303.97,303.17,303.34,1600.0,289.388,289.388,288.6263,288.7882,1600.0
2022-04-20 12:10:00,303.54,303.55,302.95,302.96,1485.0,288.9786,288.9881,288.4169,288.4264,1485.0
2022-04-20 12:15:00,303.14,303.14,302.96,303.13,1308.0,288.5978,288.5978,288.4264,288.5882,1308.0
2022-04-20 12:20:00,303.01,303.01,302.6,302.69,5603.0,288.474,288.474,288.0837,288.1694,5603.0
2022-04-20 12:25:00,302.88,302.89,302.37,302.37,1000.0,288.3502,288.3598,287.8647,287.8647,1000.0
2022-04-20 12:30:00,302.69,302.76,302.47,302.56,2833.0,288.1694,288.236,287.9599,288.0456,2833.0
2022-04-20 12:35:00,302.57,302.91,302.57,302.62,2598.0,288.0551,288.3788,288.0551,288.1027,2598.0
2022-04-20 12:40:00,302.67,302.79,302.54,302.79,2404.0,288.1503,288.2646,288.0266,288.2646,2404.0
2022-04-20 12:45:00,302.66,302.7,302.25,302.25,4503.0,288.1408,288.1789,287.7505,287.7505,4503.0
2022-04-20 12:50:00,302.35,302.84,302.35,302.84,2101.0,287.8457,288.3122,287.8457,288.3122,2101.0
2022-04-20 12:55:00,302.97,303.09,302.84,302.93,2281.0,288.4359,288.5502,288.3122,288.3978,2281.0
2022-04-20 13:00:00,302.91,303.13,302.91,303.13,1100.0,288.3788,288.5882,288.3788,288.5882,1100.0
2022-04-20 13:05:00,303.35,303.35,302.79,302.91,2300.0,288.7977,288.7977,288.2646,288.3788,2300.0
2022-04-20 13:10:00,302.61,303.19,302.61,303.03,1702.0,288.0932,288.6454,288.0932,288.493,1702.0
2022-04-20 13:15:00,303.08,303.08,302.7,302.7,600.0,288.5406,288.5406,288.1789,288.1789,600.0
2022-04-20 13:20:00,302.36,302.53,302.35,302.37,2231.0,287.8552,288.017,287.8457,287.8647,2231.0
2022-04-20 13:25:00,302.32,302.32,301.89,301.89,4700.0,287.8171,287.8171,287.4077,287.4077,4700.0
2022-04-20 13:30:00,301.72,302.26,301.71,302.13,2118.0,287.2459,287.76,287.2364,287.6362,2118.0
2022-04-20 13:35:00,302.51,302.73,302.5,302.55,2719.0,287.998,288.2074,287.9885,288.0361,2719.0
2022-04-20 13:40:00,302.63,303.15,302.63,303.05,1600.0,288.1122,288.6073,288.1122,288.5121,1600.0
2022-04-20 13:45:00,303.05,303.09,302.65,302.65,5006.0,288.5121,288.5502,288.1313,288.1313,5006.0
2022-04-20 13:50:00,302.52,302.61,302.35,302.45,1415.0,288.0075,288.0932,287.8457,287.9409,1415.0
2022-04-20 13:55:00,302.61,302.83,302.61,302.81,700.0,288.0932,288.3026,288.0932,288.2836,700.0
2022-04-20 14:00:00,302.79,303.0,302.6,302.8,1520.0,288.2646,288.4645,288.0837,288.2741,1520.0
2022-04-20 14:05:00,302.8,302.8,302.54,302.65,2401.0,288.2741,288.2741,288.0266,288.1313,2401.0
2022-04-20 14:10:00,302.66,302.69,302.1,302.13,1986.0,288.1408,288.1694,287.6077,287.6362,1986.0
2022-04-20 14:15:00,302.1,302.29,301.5,301.64,2378.0,287.6077,287.7885,287.0364,287.1697,2378.0
2022-04-20 14:20:00,301.57,301.83,301.54,301.64,1936.0,287.1031,287.3506,287.0745,287.1697,1936.0
2022-04-20 14:25:00,301.67,301.8,301.63,301.73,3351.0,287.1983,287.3221,287.1602,287.2554,3351.0
2022-04-20 14:30:00,301.44,301.68,301.44,301.59,1006.0,286.9793,287.2078,286.9793,287.1221,1006.0
2022-04-20 14:35:00,301.59,301.61,301.15,301.29,2699.0,287.1221,287.1412,286.7032,286.8365,2699.0
2022-04-20 14:40:00,300.96,301.35,300.96,301.14,2538.0,286.5223,286.8936,286.5223,286.6937,2538.0
2022-04-20 14:45:00,301.13,301.38,301.03,301.38,999.0,286.6842,286.9222,286.589,286.9222,999.0
2022-04-20 14:50:00,300.97,300.97,300.58,300.58,701.0,286.5319,286.5319,286.1606,286.1606,701.0
2022-04-20 14:55:00,300.25,300.77,300.22,300.69,2432.0,285.8464,286.3415,285.8178,286.2653,2432.0
2022-04-20 15:00:00,300.69,301.2,300.69,301.17,1504.0,286.2653,286.7508,286.2653,286.7223,1504.0
2022-04-20 15:05:00,301.11,301.2,300.66,301.03,1510.0,286.6652,286.7508,286.2367,286.589,1510.0
2022-04-20 15:10:00,301.19,301.63,301.05,301.59,2419.0,286.7413,287.1602,286.608,287.1221,2419.0
2022-04-20 15:15:00,301.56,301.92,301.55,301.81,1900.0,287.0936,287.4363,287.084,287.3316,1900.0
2022-04-20 15:20:00,301.72,301.88,301.6,301.83,1862.0,287.2459,287.3982,287.1316,287.3506,1862.0
2022-04-20 15:25:00,302.0,302.0,301.61,301.63,6297.0,287.5125,287.5125,287.1412,287.1602,6297.0
2022-04-20 15:30:00,301.57,301.82,301.33,301.4,4656.0,287.1031,287.3411,286.8746,286.9412,4656.0
2022-04-20 15:35:00,301.44,301.59,301.23,301.54,5026.0,286.9793,287.1221,286.7794,287.0745,5026.0
2022-04-20 15:40:00,301.41,301.72,301.35,301.55,5143.0,286.9508,287.2459,286.8936,287.084,5143.0
2022-04-20 15:45:00,301.6,301.95,301.47,301.69,10958.0,287.1316,287.4649,287.0079,287.2173,10958.0
2022-04-20 15:50:00,301.84,301.86,301.12,301.31,11832.0,287.3601,287.3792,286.6747,286.8556,11832.0
2022-04-20 15:55:00,301.26,301.26,300.58,300.8,30509.0,286.808,286.808,286.1606,286.37,30509.0
2022-04-21 09:30:00,305.0,305.62,302.85,304.61,5179.0,290.3685,290.9588,288.3217,289.9973,5179.0
2022-04-21 09:35:00,304.1,304.1,303.27,303.27,2312.0,289.5117,289.5117,288.7215,288.7215,2312.0
2022-04-21 09:40:00,302.11,302.95,301.85,302.72,1600.0,287.6172,288.4169,287.3697,288.1979,1600.0
2022-04-21 09:45:00,302.92,303.92,302.65,303.88,3580.0,288.3883,289.3404,288.1313,289.3023,3580.0
2022-04-21 09:50:00,303.67,303.73,302.82,302.82,2408.0,289.1023,289.1595,288.2931,288.2931,2408.0
2022-04-21 09:55:00,302.79,303.6,302.72,303.05,7599.0,288.2646,289.0357,288.1979,288.5121,7599.0
2022-04-21 10:00:00,303.06,303.48,302.47,303.29,4702.0,288.5216,288.9215,287.9599,288.7406,4702.0
2022-04-21 10:05:00,303.35,303.35,302.76,303.0,1285.0,288.7977,288.7977,288.236,288.4645,1285.0
2022-04-21 10:10:00,303.0,303.63,302.75,302.98,2900.0,288.4645,289.0643,288.2265,288.4454,2900.0
2022-04-21 10:15:00,303.06,303.43,302.98,303.19,3568.0,288.5216,288.8739,288.4454,288.6454,3568.0
2022-04-21 10:20:00,303.13,304.03,302.86,304.03,4310.0,288.5882,289.4451,288.3312,289.4451,4310.0
2022-04-21 10:25:00,303.43,304.47,303.42,304.29,3130.0,288.8739,289.864,288.8643,289.6926,3130.0
2022-04-21 10:30:00,304.31,304.8,304.31,304.66,2930.0,289.7116,290.1781,289.7116,290.0449,2930.0
2022-04-21 10:35:00,304.75,304.81,303.99,304.08,2541.0,290.1305,290.1877,289.407,289.4927,2541.0
2022-04-21 10:40:00,304.26,304.39,303.84,303.86,2375.0,289.664,289.7878,289.2642,289.2832,2375.0
2022-04-21 10:45:00,304.05,304.22,303.65,303.87,2318.0,289.4641,289.626,289.0833,289.2928,2318.0
2022-04-21 10:50:00,304.0,304.22,303.44,303.44,700.0,289.4165,289.626,288.8834,288.8834,700.0
2022-04-21 10:55:00,303.42,303.57,303.33,303.35,2699.0,288.8643,289.0071,288.7787,288.7977,2699.0
2022-04-21 11:00:00,303.54,303.63,303.22,303.36,1540.0,288.9786,289.0643,288.6739,288.8072,1540.0
2022-04-21 11:05:00,303.0,303.12,302.71,302.71,1608.0,288.4645,288.5787,288.1884,288.1884,1608.0
2022-04-21 11:10:00,302.57,303.0,302.57,303.0,3473.0,288.0551,288.4645,288.0551,288.4645,3473.0
2022-04-21 11:15:00,302.44,302.51,302.03,302.03,2100.0,287.9314,287.998,287.541,287.541,2100.0
2022-04-21 11:20:00,302.27,302.27,301.66,301.86,2384.0,287.7695,287.7695,287.1888,287.3792,2384.0
2022-04-21 11:25:00,302.18,302.41,301.04,301.53,5520.0,287.6838,287.9028,286.5985,287.065,5520.0
2022-04-21 11:30:00,301.22,301.24,300.32,301.08,3613.0,286.7699,286.7889,285.9131,286.6366,3613.0
2022-04-21 11:35:00,301.16,301.36,300.95,301.1,3738.0,286.7128,286.9032,286.5128,286.6556,3738.0
2022-04-21 11:40:00,300.73,301.18,300.46,300.6,1688.0,286.3034,286.7318,286.0463,286.1796,1688.0
2022-04-21 11:45:00,300.28,300.93,300.28,300.84,2787.0,285.875,286.4938,285.875,286.4081,2787.0
2022-04-21 11:50:00,300.63,300.63,300.3,300.3,3000.0,286.2082,286.2082,285.894,285.894,3000.0
2022-04-21 11:55:00,300.01,300.01,299.06,299.3,900.0,285.6179,285.6179,284.7135,284.942,900.0
2022-04-21 12:00:00,299.04,299.41,298.57,298.57,1900.0,284.6945,285.0467,284.247,284.247,1900.0
2022-04-21 12:05:00,298.47,299.15,298.39,298.39,3210.0,284.1518,284.7992,284.0756,284.0756,3210.0
2022-04-21 12:10:00,298.09,298.31,297.95,298.3,1221.0,283.79,283.9995,283.6567,283.99,1221.0
2022-04-21 12:15:00,298.28,298.65,298.28,298.52,814.0,283.9709,284.3232,283.9709,284.1994,814.0
2022-04-21 12:20:00,298.4,298.56,297.83,297.83,2172.0,284.0852,284.2375,283.5425,283.5425,2172.0
2022-04-21 12:25:00,297.66,298.03,297.44,297.44,1626.0,283.3807,283.7329,283.1712,283.1712,1626.0
2022-04-21 12:30:00,297.29,297.6,297.12,297.39,4790.0,283.0284,283.3235,282.8666,283.1236,4790.0
2022-04-21 12:35:00,297.57,297.64,296.85,297.09,2266.0,283.295,283.3616,282.6095,282.838,2266.0
2022-04-21 12:40:00,297.22,297.47,297.08,297.38,2713.0,282.9618,283.1998,282.8285,283.1141,2713.0
2022-04-21 12:45:00,297.2,297.36,296.97,296.97,2077.0,282.9427,283.095,282.7238,282.7238,2077.0
2022-04-21 12:50:00,297.02,297.41,296.81,297.02,4188.0,282.7714,283.1426,282.5714,282.7714,4188.0
2022-04-21 12:55:00,297.25,297.25,296.59,296.59,2133.0,282.9903,282.9903,282.362,282.362,2133.0
2022-04-21 13:00:00,296.52,296.73,295.84,295.94,2842.0,282.2953,282.4953,281.648,281.7432,2842.0
2022-04-21 13:05:00,296.08,296.22,295.9,296.22,1400.0,281.8765,282.0097,281.7051,282.0097,1400.0
2022-04-21 13:10:00,296.29,296.29,296.05,296.21,1513.0,282.0764,282.0764,281.8479,282.0002,1513.0
2022-04-21 13:15:00,296.0,296.0,295.46,295.66,1804.0,281.8003,281.8003,281.2862,281.4766,1804.0
2022-04-21 13:20:00,295.91,296.89,295.9,296.33,4166.0,281.7146,282.6476,281.7051,282.1145,4166.0
2022-04-21 13:25:00,296.33,296.9,296.05,296.9,2797.0,282.1145,282.6571,281.8479,282.6571,2797.0
2022-04-21 13:30:00,296.96,297.3,296.95,297.1,1495.0,282.7142,283.0379,282.7047,282.8475,1495.0
2022-04-21 13:35:00,296.71,296.71,296.09,296.31,1891.0,282.4762,282.4762,281.886,282.0954,1891.0
2022-04-21 13:40:00,296.26,296.54,296.01,296.41,931.0,282.0478,282.3144,281.8098,282.1906,931.0
2022-04-21 13:45:00,296.59,297.05,296.56,297.05,1511.0,282.362,282.7999,282.3334,282.7999,1511.0
2022-04-21 13:50:00,296.76,296.87,296.43,296.43,3252.0,282.5238,282.6286,282.2097,282.2097,3252.0
2022-04-21 13:55:00,296.46,296.49,295.65,295.65,1729.0,282.2382,282.2668,281.4671,281.4671,1729.0
2022-04-21 14:00:00,295.71,295.71,294.99,295.0,2700.0,281.5242,281.5242,280.8387,280.8483,2700.0
2022-04-21 14:05:00,295.03,295.28,295.03,295.2,1600.0,280.8768,281.1148,280.8768,281.0387,1600.0
2022-04-21 14:10:00,294.78,295.15,294.61,294.61,6356.0,280.6388,280.9911,280.477,280.477,6356.0
2022-04-21 14:15:00,294.46,294.76,294.09,294.44,2656.0,280.3342,280.6198,279.9819,280.3151,2656.0
2022-04-21 14:20:00,294.49,294.74,294.2,294.2,998.0,280.3627,280.6007,280.0866,280.0866,998.0
2022-04-21 14:25:00,294.42,294.63,294.06,294.32,2738.0,280.2961,280.496,279.9534,280.2009,2738.0
2022-04-21 14:30:00,293.92,294.58,293.83,294.19,3198.0,279.8201,280.4484,279.7344,280.0771,3198.0
2022-04-21 14:35:00,294.46,294.91,294.15,294.28,3104.0,280.3342,280.7626,280.039,280.1628,3104.0
2022-04-21 14:40:00,294.25,294.25,293.29,293.41,3620.0,280.1342,280.1342,279.2203,279.3345,3620.0
2022-04-21 14:45:00,293.29,293.35,292.56,292.63,3477.0,279.2203,279.2774,278.5253,278.592,3477.0
2022-04-21 14:50:00,292.32,292.57,292.22,292.38,7670.0,278.2968,278.5348,278.2016,278.3539,7670.0
2022-04-21 14:55:00,292.09,292.42,291.68,291.84,6538.0,278.0779,278.392,277.6875,277.8399,6538.0
2022-04-21 15:00:00,291.8,291.8,290.89,290.97,7459.0,277.8018,277.8018,276.9354,277.0116,7459.0
2022-04-21 15:05:00,291.05,291.37,290.69,290.69,6314.0,277.0878,277.3924,276.745,276.745,6314.0
2022-04-21 15:10:00,290.63,290.99,290.62,290.86,6706.0,276.6879,277.0306,276.6784,276.9069,6706.0
2022-04-21 15:15:00,290.96,291.42,290.65,291.31,5590.0,277.0021,277.44,276.7069,277.3353,5590.0
2022-04-21 15:20:00,291.38,291.92,291.25,291.92,3794.0,277.4019,277.916,277.2782,277.916,3794.0
2022-04-21 15:25:00,291.84,292.41,291.17,292.12,8833.0,277.8399,278.3825,277.202,278.1064,8833.0
2022-04-21 15:30:00,292.17,292.34,291.32,291.32,10927.0,278.154,278.3159,277.3448,277.3448,10927.0
2022-04-21 15:35:00,291.22,291.36,290.86,291.36,6463.0,277.2496,277.3829,276.9069,277.3829,6463.0
2022-04-21 15:40:00,291.4,292.02,291.33,291.79,10937.0,277.421,278.0112,277.3543,277.7923,10937.0
2022-04-21 15:45:00,291.83,291.97,291.18,291.18,8628.0,277.8303,277.9636,277.2115,277.2115,8628.0
2022-04-21 15:50:00,291.24,292.61,291.24,291.99,15711.0,277.2686,278.5729,277.2686,277.9827,15711.0
2022-04-21 15:55:00,292.11,292.24,291.45,291.72,33581.0,278.0969,278.2207,277.4686,277.7256,33581.0
2022-04-22 09:30:00,289.87,291.19,289.87,290.11,12731.0,275.9644,277.221,275.9644,276.1928,12731.0
2022-04-22 09:35:00,290.71,290.71,290.02,290.29,1908.0,276.7641,276.7641,276.1072,276.3642,1908.0
2022-04-22 09:40:00,289.89,290.22,287.57,287.57,1721.0,275.9834,276.2976,273.7747,273.7747,1721.0
2022-04-22 09:45:00,287.6,288.76,286.86,288.09,18088.0,273.8033,274.9076,273.0988,274.2697,18088.0
2022-04-22 09:50:00,287.95,288.32,287.39,287.57,4253.0,274.1365,274.4887,273.6033,273.7747,4253.0
2022-04-22 09:55:00,287.9,288.29,287.44,288.22,7400.0,274.0889,274.4602,273.6509,274.3935,7400.0
2022-04-22 10:00:00,288.15,288.58,286.91,287.07,12437.0,274.3269,274.7362,273.1464,273.2987,12437.0
2022-04-22 10:05:00,287.4,288.28,287.02,287.59,3515.0,273.6128,274.4506,273.2511,273.7937,3515.0
2022-04-22 10:10:00,287.62,287.82,287.0,287.26,2400.0,273.8223,274.0127,273.232,273.4796,2400.0
2022-04-22 10:15:00,287.24,287.31,286.82,286.85,5791.0,273.4605,273.5272,273.0607,273.0892,5791.0
2022-04-22 10:20:00,286.85,287.25,286.56,287.05,5468.0,273.0892,273.47,272.8131,273.2796,5468.0
2022-04-22 10:25:00,287.05,287.35,286.88,286.97,1402.0,273.2796,273.5652,273.1178,273.2035,1402.0
2022-04-22 10:30:00,286.92,286.92,286.15,286.16,4733.0,273.1559,273.1559,272.4228,272.4323,4733.0
2022-04-22 10:35:00,286.09,286.72,285.79,285.81,5168.0,272.3657,272.9655,272.0801,272.0991,5168.0
2022-04-22 10:40:00,285.81,286.02,285.46,285.99,4562.0,272.0991,272.2991,271.7659,272.2705,4562.0
2022-04-22 10:45:00,286.12,286.35,285.63,286.24,2909.0,272.3943,272.6132,271.9278,272.5085,2909.0
2022-04-22 10:50:00,286.17,286.19,285.82,285.86,1623.0,272.4419,272.4609,272.1086,272.1467,1623.0
2022-04-22 10:55:00,285.96,286.23,285.68,285.68,1762.0,272.2419,272.499,271.9754,271.9754,1762.0
2022-04-22 11:00:00,285.81,286.18,285.4,285.59,6102.0,272.0991,272.4514,271.7088,271.8897,6102.0
2022-04-22 11:05:00,285.55,286.72,285.54,286.31,4008.0,271.8516,272.9655,271.8421,272.5751,4008.0
2022-04-22 11:10:00,286.21,287.29,286.12,287.29,10864.0,272.4799,273.5081,272.3943,273.5081,10864.0
2022-04-22 11:15:00,287.24,287.24,286.59,286.84,2253.0,273.4605,273.4605,272.8417,273.0797,2253.0
2022-04-22 11:20:00,286.81,287.57,286.81,286.93,4181.0,273.0512,273.7747,273.0512,273.1654,4181.0
2022-04-22 11:25:00,286.6,287.33,286.6,286.92,3520.0,272.8512,273.5462,272.8512,273.1559,3520.0
2022-04-22 11:30:00,286.98,287.31,286.4,286.57,2641.0,273.213,273.5272,272.6608,272.8227,2641.0
2022-04-22 11:35:00,286.59,286.61,286.31,286.47,3500.0,272.8417,272.8607,272.5751,272.7275,3500.0
2022-04-22 11:40:00,286.4,286.49,285.85,285.86,7692.0,272.6608,272.7465,272.1372,272.1467,7692.0
2022-04-22 11:45:00,285.81,286.15,285.81,286.14,6470.0,272.0991,272.4228,272.0991,272.4133,6470.0
2022-04-22 11:50:00,286.13,286.29,285.94,286.14,3234.0,272.4038,272.5561,272.2229,272.4133,3234.0
2022-04-22 11:55:00,285.85,285.96,285.29,285.58,6059.0,272.1372,272.2419,271.6041,271.8802,6059.0
2022-04-22 12:00:00,285.62,285.68,284.71,285.18,2021.0,271.9182,271.9754,271.0519,271.4993,2021.0
2022-04-22 12:05:00,285.39,285.84,285.09,285.09,4372.0,271.6993,272.1277,271.4137,271.4137,4372.0
2022-04-22 12:10:00,285.29,285.54,284.85,285.36,2487.0,271.6041,271.8421,271.1852,271.6707,2487.0
2022-04-22 12:15:00,285.05,285.43,284.92,285.04,3210.0,271.3756,271.7374,271.2518,271.3661,3210.0
2022-04-22 12:20:00,285.13,285.34,285.05,285.05,600.0,271.4517,271.6517,271.3756,271.3756,600.0
2022-04-22 12:25:00,285.63,285.96,285.43,285.68,1600.0,271.9278,272.2419,271.7374,271.9754,1600.0
2022-04-22 12:30:00,285.66,286.23,285.66,286.15,2237.0,271.9563,272.499,271.9563,272.4228,2237.0
2022-04-22 12:35:00,286.32,286.91,286.32,286.48,2516.0,272.5847,273.1464,272.5847,272.737,2516.0
2022-04-22 12:40:00,286.53,286.66,286.25,286.53,2757.0,272.7846,272.9083,272.518,272.7846,2757.0
2022-04-22 12:45:00,286.69,286.96,286.47,286.96,1900.0,272.9369,273.194,272.7275,273.194,1900.0
2022-04-22 12:50:00,286.77,286.82,286.4,286.42,3365.0,273.0131,273.0607,272.6608,272.6799,3365.0
2022-04-22 12:55:00,286.43,286.65,286.23,286.33,1799.0,272.6894,272.8988,272.499,272.5942,1799.0
2022-04-22 13:00:00,286.16,286.16,285.26,285.26,3037.0,272.4323,272.4323,271.5755,271.5755,3037.0
2022-04-22 13:05:00,285.32,285.68,285.04,285.2,2404.0,271.6326,271.9754,271.3661,271.5184,2404.0
2022-04-22 13:10:00,285.36,286.06,285.34,285.93,4577.0,271.6707,272.3371,271.6517,272.2134,4577.0
2022-04-22 13:15:00,285.87,286.0,285.68,285.75,2498.0,272.1562,272.28,271.9754,272.042,2498.0
2022-04-22 13:20:00,285.49,285.59,284.95,284.96,1701.0,271.7945,271.8897,271.2804,271.2899,1701.0
2022-04-22 13:25:00,285.04,285.61,285.04,285.61,2326.0,271.3661,271.9087,271.3661,271.9087,2326.0
2022-04-22 13:30:00,285.46,285.78,285.36,285.74,3124.0,271.7659,272.0706,271.6707,272.0325,3124.0
2022-04-22 13:35:00,285.49,285.49,284.99,285.06,800.0,271.7945,271.7945,271.3185,271.3851,800.0
2022-04-22 13:40:00,285.17,285.17,284.82,285.07,3415.0,271.4898,271.4898,271.1566,271.3946,3415.0
2022-04-22 13:45:00,285.11,285.31,285.11,285.21,900.0,271.4327,271.6231,271.4327,271.5279,900.0
2022-04-22 13:50:00,285.02,285.09,284.48,284.69,2173.0,271.347,271.4137,270.8329,271.0329,2173.0
2022-04-22 13:55:00,284.5,284.67,284.16,284.19,3804.0,270.852,271.0138,270.5283,270.5568,3804.0
2022-04-22 14:00:00,284.23,284.42,283.79,283.8,2885.0,270.5949,270.7758,270.176,270.1855,2885.0
2022-04-22 14:05:00,283.97,284.28,283.81,283.9,3356.0,270.3474,270.6425,270.1951,270.2808,3356.0
2022-04-22 14:10:00,283.9,284.0,283.6,283.65,2937.0,270.2808,270.376,269.9951,270.0427,2937.0
2022-04-22 14:15:00,283.56,284.24,283.42,284.24,5009.0,269.9571,270.6044,269.8238,270.6044,5009.0
2022-04-22 14:20:00,284.3,284.49,283.77,283.77,3441.0,270.6616,270.8424,270.157,270.157,3441.0
2022-04-22 14:25:00,283.74,283.74,283.1,283.1,4707.0,270.1284,270.1284,269.5191,269.5191,4707.0
2022-04-22 14:30:00,283.06,283.41,282.79,283.05,4115.0,269.481,269.8143,269.224,269.4715,4115.0
2022-04-22 14:35:00,283.05,283.05,282.75,283.01,1100.0,269.4715,269.4715,269.1859,269.4334,1100.0
2022-04-22 14:40:00,282.94,283.67,282.94,283.67,3780.0,269.3668,270.0618,269.3668,270.0618,3780.0
2022-04-22 14:45:00,283.6,283.6,283.01,283.24,3903.0,269.9951,269.9951,269.4334,269.6524,3903.0
2022-04-22 14:50:00,283.17,283.35,282.87,282.96,2826.0,269.5858,269.7571,269.3002,269.3858,2826.0
2022-04-22 14:55:00,282.77,282.77,282.48,282.74,2704.0,269.205,269.205,268.9289,269.1764,2704.0
2022-04-22 15:00:00,282.64,282.71,282.29,282.44,1612.0,269.0812,269.1478,268.748,268.8908,1612.0
2022-04-22 15:05:00,282.44,282.76,282.26,282.26,1605.0,268.8908,269.1954,268.7194,268.7194,1605.0
2022-04-22 15:10:00,282.26,283.16,281.96,283.16,2987.0,268.7194,269.5763,268.4338,269.5763,2987.0
2022-04-22 15:15:00,283.0,283.62,282.99,283.38,3888.0,269.4239,270.0142,269.4144,269.7857,3888.0
2022-04-22 15:20:00,283.47,283.47,282.9,282.91,1663.0,269.8714,269.8714,269.3287,269.3382,1663.0
2022-04-22 15:25:00,282.71,283.06,282.67,282.71,3960.0,269.1478,269.481,269.1098,269.1478,3960.0
2022-04-22 15:30:00,282.66,283.77,282.66,283.74,4698.0,269.1002,270.157,269.1002,270.1284,4698.0
2022-04-22 15:35:00,283.91,284.0,283.11,283.3,6147.0,270.2903,270.376,269.5286,269.7095,6147.0
2022-04-22 15:40:00,283.28,283.56,282.5,282.77,6120.0,269.6905,269.9571,268.9479,269.205,6120.0
2022-04-22 15:45:00,282.66,282.66,281.7,281.72,8502.0,269.1002,269.1002,268.1863,268.2053,8502.0
2022-04-22 15:50:00,281.33,281.63,280.69,281.06,19844.0,267.834,268.1196,267.2247,267.577,19844.0
2022-04-22 15:55:00,281.01,281.08,279.84,280.32,58558.0,267.5294,267.596,266.4155,266.8725,58558.0
2022-04-25 09:30:00,276.61,277.02,274.88,275.0,11164.0,263.3405,263.7308,261.6935,261.8077,11164.0
2022-04-25 09:35:00,275.31,277.0,274.86,276.55,7169.0,262.1028,263.7118,261.6744,263.2833,7169.0
2022-04-25 09:40:00,277.01,277.53,275.58,276.16,3310.0,263.7213,264.2163,262.3599,262.9121,3310.0
2022-04-25 09:45:00,276.36,276.36,274.26,274.79,3569.0,263.1025,263.1025,261.1032,261.6078,3569.0
2022-04-25 09:50:00,274.82,275.42,274.28,274.79,5837.0,261.6363,262.2076,261.1222,261.6078,5837.0
2022-04-25 09:55:00,275.08,275.35,274.27,274.5,7640.0,261.8839,262.1409,261.1127,261.3317,7640.0
2022-04-25 10:00:00,273.6,273.71,272.03,272.65,3803.0,260.4749,260.5796,258.9802,259.5704,3803.0
2022-04-25 10:05:00,272.12,274.0,272.12,273.24,4696.0,259.0659,260.8557,259.0659,260.1321,4696.0
2022-04-25 10:10:00,273.43,274.3,273.05,273.41,2555.0,260.313,261.1413,259.9512,260.294,2555.0
2022-04-25 10:15:00,273.44,273.67,273.02,273.67,2390.0,260.3225,260.5415,259.9227,260.5415,2390.0
2022-04-25 10:20:00,273.77,274.63,272.86,274.61,2685.0,260.6367,261.4555,259.7704,261.4364,2685.0
2022-04-25 10:25:00,275.57,275.57,274.93,275.07,2232.0,262.3504,262.3504,261.7411,261.8743,2232.0
2022-04-25 10:30:00,274.83,275.62,274.83,275.62,2723.0,261.6459,262.398,261.6459,262.398,2723.0
2022-04-25 10:35:00,275.5,275.55,273.9,274.11,2788.0,262.2837,262.3313,260.7605,260.9604,2788.0
2022-04-25 10:40:00,274.13,274.13,273.62,274.11,1500.0,260.9794,260.9794,260.4939,260.9604,1500.0
2022-04-25 10:45:00,274.57,275.43,274.57,275.22,3989.0,261.3983,262.2171,261.3983,262.0171,3989.0
2022-04-25 10:50:00,274.96,275.12,273.85,273.99,2231.0,261.7696,261.9219,260.7129,260.8462,2231.0
2022-04-25 10:55:00,274.03,274.46,273.27,273.32,2137.0,260.8842,261.2936,260.1607,260.2083,2137.0
2022-04-25 11:00:00,273.28,273.87,273.28,273.79,4045.0,260.1702,260.7319,260.1702,260.6557,4045.0
2022-04-25 11:05:00,273.61,273.76,272.65,272.65,4900.0,260.4844,260.6272,259.5704,259.5704,4900.0
2022-04-25 11:10:00,272.73,273.54,272.46,273.31,6698.0,259.6466,260.4177,259.3896,260.1988,6698.0
2022-04-25 11:15:00,273.02,273.02,272.48,272.82,3100.0,259.9227,259.9227,259.4086,259.7323,3100.0
2022-04-25 11:20:00,272.96,273.32,272.83,273.13,4562.0,259.8656,260.2083,259.7418,260.0274,4562.0
2022-04-25 11:25:00,273.21,273.62,272.53,272.53,4876.0,260.1036,260.4939,259.4562,259.4562,4876.0
2022-04-25 11:30:00,272.81,272.94,272.19,272.46,2129.0,259.7228,259.8465,259.1325,259.3896,2129.0
2022-04-25 11:35:00,273.56,273.74,272.71,272.91,1733.0,260.4368,260.6081,259.6276,259.818,1733.0
2022-04-25 11:40:00,272.75,273.3,272.75,273.3,1403.0,259.6656,260.1893,259.6656,260.1893,1403.0
2022-04-25 11:45:00,272.99,273.04,272.49,272.64,2423.0,259.8941,259.9417,259.4181,259.5609,2423.0
2022-04-25 11:50:00,272.45,273.1,272.45,272.8,2479.0,259.38,259.9988,259.38,259.7132,2479.0
2022-04-25 11:55:00,273.09,273.49,272.87,273.49,1707.0,259.9893,260.3701,259.7799,260.3701,1707.0
2022-04-25 12:00:00,273.11,273.26,272.93,273.07,1922.0,260.0084,260.1512,259.837,259.9703,1922.0
2022-04-25 12:05:00,273.19,274.69,273.11,274.39,2122.0,260.0845,261.5126,260.0084,261.227,2122.0
2022-04-25 12:10:00,274.43,274.97,274.42,274.64,1901.0,261.265,261.7791,261.2555,261.465,1901.0
2022-04-25 12:15:00,274.66,274.99,274.21,274.43,2386.0,261.484,261.7982,261.0556,261.265,2386.0
2022-04-25 12:20:00,275.02,275.51,275.02,275.27,1470.0,261.8267,262.2932,261.8267,262.0647,1470.0
2022-04-25 12:25:00,275.52,275.52,275.01,275.01,1070.0,262.3028,262.3028,261.8172,261.8172,1070.0
2022-04-25 12:30:00,274.84,275.64,274.69,275.59,1534.0,261.6554,262.417,261.5126,262.3694,1534.0
2022-04-25 12:35:00,275.62,275.62,274.79,274.79,2119.0,262.398,262.398,261.6078,261.6078,2119.0
2022-04-25 12:40:00,274.79,274.88,274.48,274.48,1558.0,261.6078,261.6935,261.3126,261.3126,1558.0
2022-04-25 12:45:00,274.38,275.06,274.38,274.75,2334.0,261.2174,261.8648,261.2174,261.5697,2334.0
2022-04-25 12:50:00,275.34,275.53,274.97,274.97,2757.0,262.1314,262.3123,261.7791,261.7791,2757.0
2022-04-25 12:55:00,274.95,275.03,274.74,274.79,4236.0,261.7601,261.8363,261.5602,261.6078,4236.0
2022-04-25 13:00:00,274.16,274.16,273.83,274.05,1536.0,261.008,261.008,260.6938,260.9033,1536.0
2022-04-25 13:05:00,274.01,275.16,273.9,275.06,8191.0,260.8652,261.96,260.7605,261.8648,8191.0
2022-04-25 13:10:00,275.19,275.8,275.18,275.28,5200.0,261.9886,262.5693,261.9791,262.0743,5200.0
2022-04-25 13:15:00,275.44,275.73,275.23,275.4,8454.0,262.2266,262.5027,262.0267,262.1885,8454.0
2022-04-25 13:20:00,275.42,275.47,275.2,275.24,4855.0,262.2076,262.2552,261.9981,262.0362,4855.0
2022-04-25 13:25:00,275.36,275.51,274.71,274.71,2727.0,262.1504,262.2932,261.5316,261.5316,2727.0
2022-04-25 13:30:00,275.44,275.79,275.13,275.13,800.0,262.2266,262.5598,261.9315,261.9315,800.0
2022-04-25 13:35:00,275.26,275.3,274.83,275.1,2417.0,262.0552,262.0933,261.6459,261.9029,2417.0
2022-04-25 13:40:00,275.35,275.92,275.3,275.3,1101.0,262.1409,262.6836,262.0933,262.0933,1101.0
2022-04-25 13:45:00,275.46,275.81,275.27,275.65,7760.0,262.2456,262.5788,262.0647,262.4265,7760.0
2022-04-25 13:50:00,275.52,275.55,274.49,274.9,5096.0,262.3028,262.3313,261.3222,261.7125,5096.0
2022-04-25 13:55:00,274.72,274.89,274.22,274.5,1401.0,261.5411,261.703,261.0651,261.3317,1401.0
2022-04-25 14:00:00,274.67,274.67,274.1,274.31,1200.0,261.4935,261.4935,260.9509,261.1508,1200.0
2022-04-25 14:05:00,273.9,275.21,273.86,275.21,2482.0,260.7605,262.0076,260.7224,262.0076,2482.0
2022-04-25 14:10:00,275.05,275.41,274.89,275.41,2435.0,261.8553,262.198,261.703,262.198,2435.0
2022-04-25 14:15:00,275.58,276.06,275.48,275.9,2612.0,262.3599,262.8169,262.2647,262.6645,2612.0
2022-04-25 14:20:00,275.82,276.88,275.82,276.88,1000.0,262.5884,263.5975,262.5884,263.5975,1000.0
2022-04-25 14:25:00,276.89,277.45,276.89,277.43,2654.0,263.607,264.1402,263.607,264.1211,2654.0
2022-04-25 14:30:00,277.73,278.0,277.63,277.8,1174.0,264.4067,264.6638,264.3115,264.4734,1174.0
2022-04-25 14:35:00,277.92,277.92,277.16,277.16,2846.0,264.5876,264.5876,263.8641,263.8641,2846.0
2022-04-25 14:40:00,276.92,277.41,276.91,277.29,1310.0,263.6356,264.1021,263.6261,263.9878,1310.0
2022-04-25 14:45:00,276.88,278.1,276.84,278.07,1912.0,263.5975,264.759,263.5594,264.7304,1912.0
2022-04-25 14:50:00,277.93,278.27,277.91,278.18,2013.0,264.5971,264.9208,264.5781,264.8352,2013.0
2022-04-25 14:55:00,278.27,278.27,277.53,277.69,2774.0,264.9208,264.9208,264.2163,264.3687,2774.0
2022-04-25 15:00:00,277.58,277.69,276.73,276.96,4509.0,264.2639,264.3687,263.4547,263.6737,4509.0
2022-04-25 15:05:00,277.0,277.51,276.97,277.51,3303.0,263.7118,264.1973,263.6832,264.1973,3303.0
2022-04-25 15:10:00,277.4,278.27,277.39,278.27,2486.0,264.0926,264.9208,264.083,264.9208,2486.0
2022-04-25 15:15:00,278.44,279.14,278.33,279.13,4815.0,265.0827,265.7491,264.978,265.7396,4815.0
2022-04-25 15:20:00,279.24,280.06,279.23,280.06,2336.0,265.8443,266.625,265.8348,266.625,2336.0
2022-04-25 15:25:00,280.28,280.71,279.75,280.66,6618.0,266.8344,267.2438,266.3298,267.1962,6618.0
2022-04-25 15:30:00,280.47,280.66,280.13,280.55,8192.0,267.0153,267.1962,266.6916,267.0915,8192.0
2022-04-25 15:35:00,280.41,281.13,280.41,281.06,5461.0,266.9582,267.6436,266.9582,267.577,5461.0
2022-04-25 15:40:00,281.09,281.83,280.27,281.63,12680.0,267.6056,268.3101,266.8249,268.1196,12680.0
2022-04-25 15:45:00,281.77,282.21,280.87,281.04,13368.0,268.2529,268.6718,267.3961,267.558,13368.0
2022-04-25 15:50:00,281.09,281.88,280.42,281.8,11997.0,267.6056,268.3577,266.9677,268.2815,11997.0
2022-04-25 15:55:00,281.68,281.95,280.99,281.74,32865.0,268.1672,268.4243,267.5103,268.2244,32865.0
2022-04-26 09:30:00,270.0,272.36,268.69,272.12,16031.0,257.0476,259.2943,255.8004,259.0659,16031.0
2022-04-26 09:35:00,270.43,273.63,268.95,272.23,20028.0,257.4569,260.5034,256.0479,259.1706,20028.0
2022-04-26 09:40:00,272.74,272.81,270.59,271.25,20169.0,259.6561,259.7228,257.6093,258.2376,20169.0
2022-04-26 09:45:00,271.31,271.8,269.63,269.75,19912.0,258.2947,258.7612,256.6953,256.8096,19912.0
2022-04-26 09:50:00,269.95,270.97,269.75,270.63,9295.0,257.0,257.971,256.8096,257.6473,9295.0
2022-04-26 09:55:00,270.81,275.69,270.8,275.69,3988.0,257.8187,262.4646,257.8092,262.4646,3988.0
2022-04-26 10:00:00,274.69,277.01,274.69,276.77,6230.0,261.5126,263.7213,261.5126,263.4928,6230.0
2022-04-26 10:05:00,276.86,279.63,276.86,279.24,6885.0,263.5785,266.2156,263.5785,265.8443,6885.0
2022-04-26 10:10:00,279.0,279.88,277.96,277.96,8529.0,265.6158,266.4536,264.6257,264.6257,8529.0
2022-04-26 10:15:00,277.9,277.9,274.89,276.21,16497.0,264.5686,264.5686,261.703,262.9597,16497.0
2022-04-26 10:20:00,275.96,275.96,274.7,274.82,6598.0,262.7216,262.7216,261.5221,261.6363,6598.0
2022-04-26 10:25:00,274.9,275.92,274.14,275.91,7013.0,261.7125,262.6836,260.989,262.674,7013.0
2022-04-26 10:30:00,275.22,275.31,273.8,273.8,1501.0,262.0171,262.1028,260.6653,260.6653,1501.0
2022-04-26 10:35:00,273.79,274.91,273.78,274.8,5438.0,260.6557,261.722,260.6462,261.6173,5438.0
2022-04-26 10:40:00,274.97,274.97,274.03,274.04,3763.0,261.7791,261.7791,260.8842,260.8938,3763.0
2022-04-26 10:45:00,274.02,274.8,273.9,274.51,5707.0,260.8747,261.6173,260.7605,261.3412,5707.0
2022-04-26 10:50:00,274.41,276.17,274.19,275.76,15784.0,261.246,262.9216,261.0366,262.5312,15784.0
2022-04-26 10:55:00,275.82,275.83,272.67,273.37,16815.0,262.5884,262.5979,259.5895,260.2559,16815.0
2022-04-26 11:00:00,273.31,273.31,270.33,271.39,6788.0,260.1988,260.1988,257.3617,258.3709,6788.0
2022-04-26 11:05:00,271.12,271.37,270.65,270.98,3772.0,258.1138,258.3518,257.6664,257.9805,3772.0
2022-04-26 11:10:00,270.97,270.97,270.13,270.37,7551.0,257.971,257.971,257.1713,257.3998,7551.0
2022-04-26 11:15:00,270.38,270.38,268.15,268.52,12125.0,257.4093,257.4093,255.2863,255.6386,12125.0
2022-04-26 11:20:00,268.6,270.07,268.59,268.61,5980.0,255.7147,257.1142,255.7052,255.7242,5980.0
2022-04-26 11:25:00,268.67,268.9,267.27,267.66,8203.0,255.7814,256.0003,254.4485,254.8198,8203.0
2022-04-26 11:30:00,267.58,269.09,267.27,269.09,6695.0,254.7437,256.1812,254.4485,256.1812,6695.0
2022-04-26 11:35:00,268.72,269.45,267.85,269.45,6800.0,255.829,256.5239,255.0007,256.5239,6800.0
2022-04-26 11:40:00,269.47,269.47,268.02,269.13,7586.0,256.543,256.543,255.1625,256.2193,7586.0
2022-04-26 11:45:00,269.13,269.29,268.65,268.9,4894.0,256.2193,256.3716,255.7623,256.0003,4894.0
2022-04-26 11:50:00,268.8,269.51,268.8,269.13,4565.0,255.9051,256.5811,255.9051,256.2193,4565.0
2022-04-26 11:55:00,269.13,269.13,267.89,267.9,6003.0,256.2193,256.2193,255.0388,255.0483,6003.0
2022-04-26 12:00:00,268.01,268.19,267.52,267.68,6407.0,255.153,255.3244,254.6865,254.8389,6407.0
2022-04-26 12:05:00,267.66,267.91,267.5,267.7,6700.0,254.8198,255.0578,254.6675,254.8579,6700.0
2022-04-26 12:10:00,267.7,267.85,267.09,267.36,14867.0,254.8579,255.0007,254.2772,254.5342,14867.0
2022-04-26 12:15:00,267.35,268.45,267.29,267.83,16376.0,254.5247,255.5719,254.4676,254.9817,16376.0
2022-04-26 12:20:00,268.15,269.47,268.15,269.08,8242.0,255.2863,256.543,255.2863,256.1717,8242.0
2022-04-26 12:25:00,269.19,270.27,269.12,270.1,6626.0,256.2764,257.3046,256.2098,257.1428,6626.0
2022-04-26 12:30:00,269.98,270.37,268.9,269.05,7159.0,257.0285,257.3998,256.0003,256.1431,7159.0
2022-04-26 12:35:00,269.05,269.05,268.53,268.59,1903.0,256.1431,256.1431,255.6481,255.7052,1903.0
2022-04-26 12:40:00,268.53,268.75,268.07,268.65,4856.0,255.6481,255.8575,255.2101,255.7623,4856.0
2022-04-26 12:45:00,268.63,268.63,267.45,268.09,5157.0,255.7433,255.7433,254.6199,255.2292,5157.0
2022-04-26 12:50:00,268.4,268.68,268.19,268.25,2168.0,255.5243,255.7909,255.3244,255.3815,2168.0
2022-04-26 12:55:00,268.06,269.13,268.05,268.92,3964.0,255.2006,256.2193,255.1911,256.0194,3964.0
2022-04-26 13:00:00,268.92,268.92,267.1,267.33,2535.0,256.0194,256.0194,254.2867,254.5056,2535.0
2022-04-26 13:05:00,267.4,268.05,267.4,268.05,1100.0,254.5723,255.1911,254.5723,255.1911,1100.0
2022-04-26 13:10:00,268.4,269.08,268.28,268.75,2669.0,255.5243,256.1717,255.4101,255.8575,2669.0
2022-04-26 13:15:00,268.57,268.57,267.74,267.85,1472.0,255.6862,255.6862,254.896,255.0007,1472.0
2022-04-26 13:20:00,267.51,267.82,267.37,267.55,4138.0,254.677,254.9721,254.5437,254.7151,4138.0
2022-04-26 13:25:00,267.59,267.78,267.18,267.37,3803.0,254.7532,254.9341,254.3628,254.5437,3803.0
2022-04-26 13:30:00,267.36,267.44,266.85,266.89,2874.0,254.5342,254.6104,254.0487,254.0868,2874.0
2022-04-26 13:35:00,266.83,266.92,265.72,266.41,3973.0,254.0296,254.1153,252.9729,253.6298,3973.0
2022-04-26 13:40:00,266.97,267.91,266.97,267.2,5085.0,254.1629,255.0578,254.1629,254.3819,5085.0
2022-04-26 13:45:00,267.51,267.71,267.29,267.4,2230.0,254.677,254.8674,254.4676,254.5723,2230.0
2022-04-26 13:50:00,267.18,267.18,266.8,266.92,2190.0,254.3628,254.3628,254.0011,254.1153,2190.0
2022-04-26 13:55:00,266.94,267.49,266.94,267.08,5992.0,254.1344,254.658,254.1344,254.2676,5992.0
2022-04-26 14:00:00,267.32,267.33,266.79,266.88,5914.0,254.4961,254.5056,253.9916,254.0772,5914.0
2022-04-26 14:05:00,266.84,267.52,266.78,267.21,6900.0,254.0392,254.6865,253.982,254.3914,6900.0
2022-04-26 14:10:00,267.17,267.45,266.75,267.17,7301.0,254.3533,254.6199,253.9535,254.3533,7301.0
2022-04-26 14:15:00,267.08,267.46,266.5,266.99,7094.0,254.2676,254.6294,253.7155,254.182,7094.0
2022-04-26 14:20:00,267.27,267.28,266.19,267.12,14526.0,254.4485,254.458,253.4203,254.3057,14526.0
2022-04-26 14:25:00,267.14,267.26,266.16,266.4,12510.0,254.3248,254.439,253.3918,253.6203,12510.0
2022-04-26 14:30:00,266.54,266.54,265.81,266.31,8497.0,253.7535,253.7535,253.0586,253.5346,8497.0
2022-04-26 14:35:00,266.71,267.4,266.71,266.86,8032.0,253.9154,254.5723,253.9154,254.0582,8032.0
2022-04-26 14:40:00,266.7,266.7,265.9,265.9,3016.0,253.9059,253.9059,253.1442,253.1442,3016.0
2022-04-26 14:45:00,265.9,265.9,265.28,265.67,5552.0,253.1442,253.1442,252.554,252.9253,5552.0
2022-04-26 14:50:00,265.67,266.12,265.67,265.87,3400.0,252.9253,253.3537,252.9253,253.1157,3400.0
2022-04-26 14:55:00,265.77,266.27,265.67,266.23,7995.0,253.0205,253.4965,252.9253,253.4584,7995.0
2022-04-26 15:00:00,266.5,266.63,265.99,266.19,3176.0,253.7155,253.8392,253.2299,253.4203,3176.0
2022-04-26 15:05:00,266.12,266.12,265.11,265.44,9169.0,253.3537,253.3537,252.3921,252.7063,9169.0
2022-04-26 15:10:00,265.22,266.03,265.14,265.14,4230.0,252.4969,253.268,252.4207,252.4207,4230.0
2022-04-26 15:15:00,265.0,265.0,264.02,264.05,7699.0,252.2874,252.2874,251.3544,251.383,7699.0
2022-04-26 15:20:00,264.05,264.53,264.03,264.51,7414.0,251.383,251.84,251.364,251.8209,7414.0
2022-04-26 15:25:00,264.45,264.53,264.08,264.41,11225.0,251.7638,251.84,251.4116,251.7257,11225.0
2022-04-26 15:30:00,264.32,264.35,263.56,263.69,10912.0,251.64,251.6686,250.9165,251.0403,10912.0
2022-04-26 15:35:00,263.83,264.86,263.56,264.86,11296.0,251.1735,252.1541,250.9165,252.1541,11296.0
2022-04-26 15:40:00,264.87,265.63,264.53,265.45,12212.0,252.1637,252.8872,251.84,252.7158,12212.0
2022-04-26 15:45:00,265.45,265.89,264.65,264.84,18233.0,252.7158,253.1347,251.9542,252.1351,18233.0
2022-04-26 15:50:00,264.65,265.43,264.4,264.86,25113.0,251.9542,252.6968,251.7162,252.1541,25113.0
2022-04-26 15:55:00,264.74,265.17,264.43,264.6,63371.0,252.0399,252.4493,251.7448,251.9066,63371.0
2022-04-27 09:30:00,264.01,268.08,264.01,266.29,9461.0,251.3449,255.2197,251.3449,253.5155,9461.0
2022-04-27 09:35:00,266.12,266.16,265.19,265.42,2000.0,253.3537,253.3918,252.4683,252.6873,2000.0
2022-04-27 09:40:00,265.58,267.98,265.58,267.98,3668.0,252.8396,255.1245,252.8396,255.1245,3668.0
2022-04-27 09:45:00,268.01,268.57,266.67,266.67,6599.0,255.153,255.6862,253.8773,253.8773,6599.0
2022-04-27 09:50:00,267.55,267.75,265.96,266.98,4456.0,254.7151,254.9055,253.2014,254.1724,4456.0
2022-04-27 09:55:00,267.74,268.59,267.73,267.99,2597.0,254.896,255.7052,254.8865,255.134,2597.0
2022-04-27 10:00:00,267.81,268.67,267.14,267.55,4631.0,254.9626,255.7814,254.3248,254.7151,4631.0
2022-04-27 10:05:00,267.47,268.05,267.33,267.5,5525.0,254.6389,255.1911,254.5056,254.6675,5525.0
2022-04-27 10:10:00,267.48,267.48,266.07,266.09,4483.0,254.6485,254.6485,253.3061,253.3251,4483.0
2022-04-27 10:15:00,265.5,265.75,264.91,265.36,5244.0,252.7634,253.0014,252.2017,252.6302,5244.0
2022-04-27 10:20:00,265.07,266.03,264.29,264.59,15884.0,252.3541,253.268,251.6115,251.8971,15884.0
2022-04-27 10:25:00,264.62,265.11,264.17,264.17,3541.0,251.9257,252.3921,251.4972,251.4972,3541.0
2022-04-27 10:30:00,263.86,263.98,263.27,263.91,4002.0,251.2021,251.3164,250.6404,251.2497,4002.0
2022-04-27 10:35:00,264.35,265.42,264.35,264.6,4155.0,251.6686,252.6873,251.6686,251.9066,4155.0
2022-04-27 10:40:00,264.59,265.13,264.5,265.0,3505.0,251.8971,252.4112,251.8114,252.2874,3505.0
2022-04-27 10:45:00,264.94,265.94,264.79,265.34,11230.0,252.2303,253.1823,252.0875,252.6111,11230.0
2022-04-27 10:50:00,265.34,265.44,264.82,264.82,3601.0,252.6111,252.7063,252.1161,252.1161,3601.0
2022-04-27 10:55:00,264.68,265.6,264.5,265.02,3328.0,251.9828,252.8586,251.8114,252.3065,3328.0
2022-04-27 11:00:00,265.04,266.61,265.02,265.45,1606.0,252.3255,253.8202,252.3065,252.7158,1606.0
2022-04-27 11:05:00,264.9,266.0,264.9,265.46,2404.0,252.1922,253.2394,252.1922,252.7254,2404.0
2022-04-27 11:10:00,265.25,266.03,265.03,265.67,2300.0,252.5254,253.268,252.316,252.9253,2300.0
2022-04-27 11:15:00,265.94,267.08,265.94,266.66,2729.0,253.1823,254.2676,253.1823,253.8678,2729.0
2022-04-27 11:20:00,266.81,267.22,266.46,266.87,3088.0,254.0106,254.4009,253.6774,254.0677,3088.0
2022-04-27 11:25:00,266.8,267.16,266.2,266.67,5166.0,254.0011,254.3438,253.4299,253.8773,5166.0
2022-04-27 11:30:00,267.19,267.58,266.55,267.27,3837.0,254.3724,254.7437,253.7631,254.4485,3837.0
2022-04-27 11:35:00,266.94,267.5,266.93,267.31,505.0,254.1344,254.6675,254.1248,254.4866,505.0
2022-04-27 11:40:00,267.13,267.3,266.68,267.3,4133.0,254.3152,254.4771,253.8868,254.4771,4133.0
2022-04-27 11:45:00,266.93,267.48,266.93,267.27,4051.0,254.1248,254.6485,254.1248,254.4485,4051.0
2022-04-27 11:50:00,267.44,267.47,266.42,266.42,6485.0,254.6104,254.6389,253.6393,253.6393,6485.0
2022-04-27 11:55:00,266.97,267.4,266.92,267.17,4197.0,254.1629,254.5723,254.1153,254.3533,4197.0
2022-04-27 12:00:00,267.22,268.28,267.07,268.09,5323.0,254.4009,255.4101,254.2581,255.2292,5323.0
2022-04-27 12:05:00,268.57,269.13,268.29,268.87,2814.0,255.6862,256.2193,255.4196,255.9718,2814.0
2022-04-27 12:10:00,268.87,268.87,268.28,268.28,3610.0,255.9718,255.9718,255.4101,255.4101,3610.0
2022-04-27 12:15:00,267.89,268.2,267.84,267.95,2708.0,255.0388,255.3339,254.9912,255.0959,2708.0
2022-04-27 12:20:00,268.22,269.22,268.05,269.22,2220.0,255.353,256.305,255.1911,256.305,2220.0
2022-04-27 12:25:00,269.09,269.46,268.94,269.38,2196.0,256.1812,256.5335,256.0384,256.4573,2196.0
2022-04-27 12:30:00,269.42,269.55,268.69,268.76,1001.0,256.4954,256.6191,255.8004,255.867,1001.0
2022-04-27 12:35:00,268.7,268.7,268.19,268.49,1900.0,255.8099,255.8099,255.3244,255.61,1900.0
2022-04-27 12:40:00,268.59,269.27,268.59,269.12,1188.0,255.7052,256.3526,255.7052,256.2098,1188.0
2022-04-27 12:45:00,269.07,269.07,268.66,268.67,1100.0,256.1622,256.1622,255.7718,255.7814,1100.0
2022-04-27 12:50:00,268.45,268.71,268.42,268.42,1501.0,255.5719,255.8194,255.5434,255.5434,1501.0
2022-04-27 12:55:00,268.81,268.83,268.4,268.69,4004.0,255.9146,255.9337,255.5243,255.8004,4004.0
2022-04-27 13:00:00,268.75,268.75,267.46,268.64,3201.0,255.8575,255.8575,254.6294,255.7528,3201.0
2022-04-27 13:05:00,268.71,268.71,267.52,267.52,2300.0,255.8194,255.8194,254.6865,254.6865,2300.0
2022-04-27 13:10:00,267.43,267.64,267.14,267.37,2003.0,254.6008,254.8008,254.3248,254.5437,2003.0
2022-04-27 13:15:00,267.35,267.53,267.21,267.53,1338.0,254.5247,254.6961,254.3914,254.6961,1338.0
2022-04-27 13:20:00,267.69,267.88,267.28,267.32,3588.0,254.8484,255.0293,254.458,254.4961,3588.0
2022-04-27 13:25:00,267.32,268.11,267.12,268.0,5436.0,254.4961,255.2482,254.3057,255.1435,5436.0
2022-04-27 13:30:00,268.4,268.6,267.79,267.8,1850.0,255.5243,255.7147,254.9436,254.9531,1850.0
2022-04-27 13:35:00,268.31,268.64,267.94,268.23,5613.0,255.4386,255.7528,255.0864,255.3625,5613.0
2022-04-27 13:40:00,268.21,268.26,267.83,267.89,3743.0,255.3434,255.391,254.9817,255.0388,3743.0
2022-04-27 13:45:00,267.8,269.17,267.8,269.17,2301.0,254.9531,256.2574,254.9531,256.2574,2301.0
2022-04-27 13:50:00,269.19,269.24,269.09,269.21,1374.0,256.2764,256.324,256.1812,256.2955,1374.0
2022-04-27 13:55:00,269.24,269.25,268.75,269.03,3101.0,256.324,256.3335,255.8575,256.1241,3101.0
2022-04-27 14:00:00,268.89,269.42,268.89,269.31,2911.0,255.9908,256.4954,255.9908,256.3907,2911.0
2022-04-27 14:05:00,269.47,269.47,268.87,268.87,3655.0,256.543,256.543,255.9718,255.9718,3655.0
2022-04-27 14:10:00,268.9,269.18,268.53,269.18,3846.0,256.0003,256.2669,255.6481,256.2669,3846.0
2022-04-27 14:15:00,269.02,269.04,268.74,268.88,3100.0,256.1146,256.1336,255.848,255.9813,3100.0
2022-04-27 14:20:00,268.88,269.49,268.88,269.29,2977.0,255.9813,256.562,255.9813,256.3716,2977.0
2022-04-27 14:25:00,269.01,269.18,268.74,268.75,1400.0,256.1051,256.2669,255.848,255.8575,1400.0
2022-04-27 14:30:00,268.81,269.46,268.66,269.46,4379.0,255.9146,256.5335,255.7718,256.5335,4379.0
2022-04-27 14:35:00,269.44,269.45,268.28,268.91,3084.0,256.5144,256.5239,255.4101,256.0099,3084.0
2022-04-27 14:40:00,269.08,269.65,268.98,269.63,3506.0,256.1717,256.7144,256.0765,256.6953,3506.0
2022-04-27 14:45:00,269.67,269.84,269.35,269.48,2422.0,256.7334,256.8952,256.4287,256.5525,2422.0
2022-04-27 14:50:00,269.24,269.24,268.45,268.45,3464.0,256.324,256.324,255.5719,255.5719,3464.0
2022-04-27 14:55:00,268.15,268.15,267.27,267.51,3264.0,255.2863,255.2863,254.4485,254.677,3264.0
2022-04-27 15:00:00,267.51,267.74,266.79,267.17,3483.0,254.677,254.896,253.9916,254.3533,3483.0
2022-04-27 15:05:00,267.26,267.73,267.06,267.34,2849.0,254.439,254.8865,254.2486,254.5152,2849.0
2022-04-27 15:10:00,267.23,267.91,267.22,267.66,2200.0,254.4104,255.0578,254.4009,254.8198,2200.0
2022-04-27 15:15:00,267.79,268.19,267.64,267.66,4100.0,254.9436,255.3244,254.8008,254.8198,4100.0
2022-04-27 15:20:00,267.83,268.06,266.98,267.61,2836.0,254.9817,255.2006,254.1724,254.7722,2836.0
2022-04-27 15:25:00,267.71,268.49,267.71,267.79,3754.0,254.8674,255.61,254.8674,254.9436,3754.0
2022-04-27 15:30:00,267.85,268.06,267.65,267.79,8680.0,255.0007,255.2006,254.8103,254.9436,8680.0
2022-04-27 15:35:00,268.01,268.13,267.03,267.06,5696.0,255.153,255.2673,254.22,254.2486,5696.0
2022-04-27 15:40:00,267.34,267.66,266.73,267.31,8726.0,254.5152,254.8198,253.9344,254.4866,8726.0
2022-04-27 15:45:00,267.21,267.65,266.66,266.93,6881.0,254.3914,254.8103,253.8678,254.1248,6881.0
2022-04-27 15:50:00,266.8,266.83,266.07,266.75,14106.0,254.0011,254.0296,253.3061,253.9535,14106.0
2022-04-27 15:55:00,266.8,267.06,266.07,266.07,38480.0,254.0011,254.2486,253.3061,253.3061,38480.0
2022-04-28 09:30:00,268.66,269.46,268.11,268.32,11725.0,255.7718,256.5335,255.2482,255.4482,11725.0
2022-04-28 09:35:00,268.18,269.47,268.18,269.16,4775.0,255.3149,256.543,255.3149,256.2479,4775.0
2022-04-28 09:40:00,269.03,269.59,268.3,268.3,10042.0,256.1241,256.6572,255.4291,255.4291,10042.0
2022-04-28 09:45:00,268.31,268.84,267.92,268.27,4000.0,255.4386,255.9432,255.0673,255.4006,4000.0
2022-04-28 09:50:00,268.11,268.72,267.73,268.72,2829.0,255.2482,255.829,254.8865,255.829,2829.0
2022-04-28 09:55:00,268.17,269.24,268.03,269.24,6597.0,255.3054,256.324,255.1721,256.324,6597.0
2022-04-28 10:00:00,268.59,268.66,266.06,266.07,1950.0,255.7052,255.7718,253.2966,253.3061,1950.0
2022-04-28 10:05:00,266.45,267.32,266.44,266.91,2796.0,253.6679,254.4961,253.6583,254.1058,2796.0
2022-04-28 10:10:00,267.47,267.59,266.68,267.14,1489.0,254.6389,254.7532,253.8868,254.3248,1489.0
2022-04-28 10:15:00,266.36,267.67,266.36,267.67,800.0,253.5822,254.8293,253.5822,254.8293,800.0
2022-04-28 10:20:00,267.38,267.42,266.76,266.77,2284.0,254.5532,254.5913,253.963,253.9725,2284.0
2022-04-28 10:25:00,266.27,266.64,266.27,266.32,1689.0,253.4965,253.8487,253.4965,253.5441,1689.0
2022-04-28 10:30:00,265.96,266.13,265.84,265.85,1300.0,253.2014,253.3632,253.0871,253.0966,1300.0
2022-04-28 10:35:00,265.84,266.21,265.79,266.01,1785.0,253.0871,253.4394,253.0395,253.249,1785.0
2022-04-28 10:40:00,265.7,265.9,265.7,265.71,1500.0,252.9538,253.1442,252.9538,252.9634,1500.0
2022-04-28 10:45:00,266.21,266.43,265.7,265.7,2067.0,253.4394,253.6488,252.9538,252.9538,2067.0
2022-04-28 10:50:00,265.46,265.78,265.24,265.78,904.0,252.7254,253.03,252.5159,253.03,904.0
2022-04-28 10:55:00,266.11,266.57,266.11,266.26,2856.0,253.3442,253.7821,253.3442,253.487,2856.0
2022-04-28 11:00:00,266.11,266.69,266.11,266.57,2701.0,253.3442,253.8963,253.3442,253.7821,2701.0
2022-04-28 11:05:00,266.6,267.29,266.37,267.17,2088.0,253.8107,254.4676,253.5917,254.3533,2088.0
2022-04-28 11:10:00,267.1,267.72,266.99,267.6,1201.0,254.2867,254.8769,254.182,254.7627,1201.0
2022-04-28 11:15:00,267.63,267.93,267.28,267.93,3635.0,254.7913,255.0769,254.458,255.0769,3635.0
2022-04-28 11:20:00,267.64,267.64,267.16,267.27,1618.0,254.8008,254.8008,254.3438,254.4485,1618.0
2022-04-28 11:25:00,267.35,267.52,267.17,267.24,1200.0,254.5247,254.6865,254.3533,254.42,1200.0
2022-04-28 11:30:00,267.24,267.92,266.92,267.91,1027.0,254.42,255.0673,254.1153,255.0578,1027.0
2022-04-28 11:35:00,267.62,267.62,266.76,266.9,1401.0,254.7817,254.7817,253.963,254.0963,1401.0
2022-04-28 11:40:00,266.9,266.91,266.63,266.7,1200.0,254.0963,254.1058,253.8392,253.9059,1200.0
2022-04-28 11:45:00,266.22,266.46,265.96,266.46,1200.0,253.4489,253.6774,253.2014,253.6774,1200.0
2022-04-28 11:50:00,266.55,267.1,266.45,266.84,1772.0,253.7631,254.2867,253.6679,254.0392,1772.0
2022-04-28 11:55:00,266.5,267.34,266.5,267.17,682.0,253.7155,254.5152,253.7155,254.3533,682.0
2022-04-28 12:00:00,266.98,267.45,266.92,267.45,1158.0,254.1724,254.6199,254.1153,254.6199,1158.0
2022-04-28 12:05:00,267.51,267.52,267.17,267.18,600.0,254.677,254.6865,254.3533,254.3628,600.0
2022-04-28 12:10:00,267.27,267.55,267.23,267.55,2963.0,254.4485,254.7151,254.4104,254.7151,2963.0
2022-04-28 12:15:00,267.65,267.94,267.55,267.94,1300.0,254.8103,255.0864,254.7151,255.0864,1300.0
2022-04-28 12:20:00,268.16,268.74,268.15,268.52,884.0,255.2958,255.848,255.2863,255.6386,884.0
2022-04-28 12:25:00,268.59,269.09,268.45,269.08,1303.0,255.7052,256.1812,255.5719,256.1717,1303.0
2022-04-28 12:30:00,269.45,269.56,269.15,269.36,2028.0,256.5239,256.6287,256.2383,256.4383,2028.0
2022-04-28 12:35:00,269.67,269.81,269.52,269.77,1500.0,256.7334,256.8667,256.5906,256.8286,1500.0
2022-04-28 12:40:00,269.92,270.57,269.92,270.57,2101.0,256.9714,257.5902,256.9714,257.5902,2101.0
2022-04-28 12:45:00,270.56,271.4,270.48,271.3,4175.0,257.5807,258.3804,257.5045,258.2852,4175.0
2022-04-28 12:50:00,271.08,271.17,270.74,271.17,1537.0,258.0758,258.1614,257.7521,258.1614,1537.0
2022-04-28 12:55:00,271.02,271.29,270.84,271.29,2121.0,258.0186,258.2757,257.8473,258.2757,2121.0
2022-04-28 13:00:00,271.45,271.46,271.1,271.14,4302.0,258.428,258.4375,258.0948,258.1329,4302.0
2022-04-28 13:05:00,271.3,272.13,271.13,272.13,3141.0,258.2852,259.0754,258.1234,259.0754,3141.0
2022-04-28 13:10:00,272.71,273.17,272.71,273.1,3680.0,259.6276,260.0655,259.6276,259.9988,3680.0
2022-04-28 13:15:00,273.17,273.17,272.72,272.93,3105.0,260.0655,260.0655,259.6371,259.837,3105.0
2022-04-28 13:20:00,273.12,273.16,272.55,272.77,3446.0,260.0179,260.056,259.4752,259.6847,3446.0
2022-04-28 13:25:00,272.81,273.34,272.8,273.16,3364.0,259.7228,260.2273,259.7132,260.056,3364.0
2022-04-28 13:30:00,273.26,273.26,272.73,272.86,2865.0,260.1512,260.1512,259.6466,259.7704,2865.0
2022-04-28 13:35:00,273.07,273.2,272.76,273.2,2100.0,259.9703,260.0941,259.6752,260.0941,2100.0
2022-04-28 13:40:00,273.05,273.19,272.45,272.52,1300.0,259.9512,260.0845,259.38,259.4467,1300.0
2022-04-28 13:45:00,272.6,273.02,272.47,272.93,2823.0,259.5228,259.9227,259.3991,259.837,2823.0
2022-04-28 13:50:00,272.75,272.83,271.94,271.94,5068.0,259.6656,259.7418,258.8945,258.8945,5068.0
2022-04-28 13:55:00,271.91,272.18,271.73,272.18,2003.0,258.8659,259.123,258.6946,259.123,2003.0
2022-04-28 14:00:00,272.19,272.45,272.19,272.42,1712.0,259.1325,259.38,259.1325,259.3515,1712.0
2022-04-28 14:05:00,272.36,272.86,272.23,272.6,2619.0,259.2943,259.7704,259.1706,259.5228,2619.0
2022-04-28 14:10:00,272.79,273.02,272.69,272.76,2115.0,259.7037,259.9227,259.6085,259.6752,2115.0
2022-04-28 14:15:00,272.67,273.08,272.56,272.98,2752.0,259.5895,259.9798,259.4848,259.8846,2752.0
2022-04-28 14:20:00,272.89,273.1,272.79,272.97,1762.0,259.7989,259.9988,259.7037,259.8751,1762.0
2022-04-28 14:25:00,272.88,272.97,272.68,272.72,5300.0,259.7894,259.8751,259.599,259.6371,5300.0
2022-04-28 14:30:00,272.94,273.07,272.68,272.8,4446.0,259.8465,259.9703,259.599,259.7132,4446.0
2022-04-28 14:35:00,272.8,273.19,272.8,273.16,1299.0,259.7132,260.0845,259.7132,260.056,1299.0
2022-04-28 14:40:00,273.18,273.59,273.04,273.56,4643.0,260.075,260.4653,259.9417,260.4368,4643.0
2022-04-28 14:45:00,273.71,274.39,273.71,273.93,6376.0,260.5796,261.227,260.5796,260.789,6376.0
2022-04-28 14:50:00,274.18,274.18,273.69,273.69,2474.0,261.027,261.027,260.5605,260.5605,2474.0
2022-04-28 14:55:00,273.45,273.69,273.33,273.66,2745.0,260.3321,260.5605,260.2178,260.532,2745.0
2022-04-28 15:00:00,273.55,274.0,273.45,273.87,2929.0,260.4273,260.8557,260.3321,260.7319,2929.0
2022-04-28 15:05:00,273.96,274.22,273.96,274.18,2737.0,260.8176,261.0651,260.8176,261.027,2737.0
2022-04-28 15:10:00,274.16,274.21,273.69,273.72,6773.0,261.008,261.0556,260.5605,260.5891,6773.0
2022-04-28 15:15:00,273.6,274.02,273.47,274.0,2384.0,260.4749,260.8747,260.3511,260.8557,2384.0
2022-04-28 15:20:00,273.92,274.5,273.92,274.49,2165.0,260.7795,261.3317,260.7795,261.3222,2165.0
2022-04-28 15:25:00,274.39,274.39,273.97,273.97,5216.0,261.227,261.227,260.8271,260.8271,5216.0
2022-04-28 15:30:00,274.09,274.09,273.45,273.53,6360.0,260.9414,260.9414,260.3321,260.4082,6360.0
2022-04-28 15:35:00,273.44,273.66,273.08,273.44,4166.0,260.3225,260.532,259.9798,260.3225,4166.0
2022-04-28 15:40:00,273.33,273.68,272.83,272.94,5619.0,260.2178,260.551,259.7418,259.8465,5619.0
2022-04-28 15:45:00,273.05,273.16,272.46,272.65,6648.0,259.9512,260.056,259.3896,259.5704,6648.0
2022-04-28 15:50:00,272.62,273.01,272.32,272.91,12924.0,259.5419,259.9132,259.2563,259.818,12924.0
2022-04-28 15:55:00,272.81,273.12,272.45,273.12,35654.0,259.7228,260.0179,259.38,260.0179,35654.0
2022-04-29 09:30:00,271.23,271.39,269.26,270.93,9386.0,258.2186,258.3709,256.3431,257.9329,9386.0
2022-04-29 09:35:00,270.92,271.87,270.63,271.01,3440.0,257.9234,258.8279,257.6473,258.0091,3440.0
2022-04-29 09:40:00,271.44,272.2,270.42,270.61,5053.0,258.4185,259.142,257.4474,257.6283,5053.0
2022-04-29 09:45:00,270.58,272.65,270.58,272.38,3771.0,257.5997,259.5704,257.5997,259.3134,3771.0
2022-04-29 09:50:00,272.38,272.4,271.0,272.29,9604.0,259.3134,259.3324,257.9996,259.2277,9604.0
2022-04-29 09:55:00,272.46,274.41,272.46,274.39,4771.0,259.3896,261.246,259.3896,261.227,4771.0
2022-04-29 10:00:00,274.35,274.92,273.87,274.84,3656.0,261.1889,261.7315,260.7319,261.6554,3656.0
2022-04-29 10:05:00,274.88,275.14,273.81,274.16,2683.0,261.6935,261.941,260.6748,261.008,2683.0
2022-04-29 10:10:00,274.36,274.36,273.51,273.57,2804.0,261.1984,261.1984,260.3892,260.4463,2804.0
2022-04-29 10:15:00,273.5,273.64,271.71,271.72,3672.0,260.3797,260.5129,258.6755,258.685,3672.0
2022-04-29 10:20:00,272.23,272.37,271.82,272.07,1675.0,259.1706,259.3039,258.7803,259.0183,1675.0
2022-04-29 10:25:00,271.92,272.0,271.09,271.41,2791.0,258.8755,258.9516,258.0853,258.3899,2791.0
2022-04-29 10:30:00,271.13,271.98,271.13,271.77,2100.0,258.1234,258.9326,258.1234,258.7327,2100.0
2022-04-29 10:35:00,271.86,271.86,271.07,271.43,3100.0,258.8183,258.8183,258.0662,258.409,3100.0
2022-04-29 10:40:00,271.03,271.36,270.69,271.18,2654.0,258.0282,258.3423,257.7045,258.171,2654.0
2022-04-29 10:45:00,270.94,270.94,270.73,270.75,1100.0,257.9425,257.9425,257.7425,257.7616,1100.0
2022-04-29 10:50:00,271.11,271.11,270.8,270.91,2500.0,258.1043,258.1043,257.8092,257.9139,2500.0
2022-04-29 10:55:00,271.37,272.02,271.23,272.02,2299.0,258.3518,258.9707,258.2186,258.9707,2299.0
2022-04-29 11:00:00,271.79,271.79,271.41,271.42,4279.0,258.7517,258.7517,258.3899,258.3994,4279.0
2022-04-29 11:05:00,271.96,272.14,271.33,271.53,1200.0,258.9135,259.0849,258.3138,258.5042,1200.0
2022-04-29 11:10:00,271.61,271.92,271.06,271.92,2300.0,258.5803,258.8755,258.0567,258.8755,2300.0
2022-04-29 11:15:00,271.57,271.7,271.25,271.53,2348.0,258.5422,258.666,258.2376,258.5042,2348.0
2022-04-29 11:20:00,271.66,272.24,271.45,272.24,2200.0,258.6279,259.1801,258.428,259.1801,2200.0
2022-04-29 11:25:00,272.11,272.21,271.91,272.19,1422.0,259.0563,259.1515,258.8659,259.1325,1422.0
2022-04-29 11:30:00,272.06,272.88,272.06,272.88,6066.0,259.0087,259.7894,259.0087,259.7894,6066.0
2022-04-29 11:35:00,272.84,273.03,272.63,272.96,1400.0,259.7513,259.9322,259.5514,259.8656,1400.0
2022-04-29 11:40:00,272.95,273.55,272.95,273.55,500.0,259.856,260.4273,259.856,260.4273,500.0
2022-04-29 11:45:00,273.59,273.91,273.38,273.59,2204.0,260.4653,260.77,260.2654,260.4653,2204.0
2022-04-29 11:50:00,273.66,273.66,273.21,273.5,1504.0,260.532,260.532,260.1036,260.3797,1504.0
2022-04-29 11:55:00,273.37,273.37,272.84,272.84,1191.0,260.2559,260.2559,259.7513,259.7513,1191.0
2022-04-29 12:00:00,272.62,272.63,271.92,271.97,1403.0,259.5419,259.5514,258.8755,258.9231,1403.0
2022-04-29 12:05:00,271.9,271.9,271.66,271.66,976.0,258.8564,258.8564,258.6279,258.6279,976.0
2022-04-29 12:10:00,271.81,271.99,271.81,271.86,1200.0,258.7707,258.9421,258.7707,258.8183,1200.0
2022-04-29 12:15:00,271.87,271.87,271.57,271.79,1860.0,258.8279,258.8279,258.5422,258.7517,1860.0
2022-04-29 12:20:00,271.9,272.0,271.68,271.9,2654.0,258.8564,258.9516,258.647,258.8564,2654.0
2022-04-29 12:25:00,272.04,272.33,271.76,271.96,1926.0,258.9897,259.2658,258.7231,258.9135,1926.0
2022-04-29 12:30:00,271.79,271.89,271.5,271.5,1945.0,258.7517,258.8469,258.4756,258.4756,1945.0
2022-04-29 12:35:00,271.54,271.69,271.52,271.69,900.0,258.5137,258.6565,258.4946,258.6565,900.0
2022-04-29 12:40:00,271.64,271.64,271.11,271.11,600.0,258.6089,258.6089,258.1043,258.1043,600.0
2022-04-29 12:45:00,271.14,271.23,270.82,270.82,1300.0,258.1329,258.2186,257.8282,257.8282,1300.0
2022-04-29 12:50:00,270.78,270.82,270.46,270.46,1924.0,257.7901,257.8282,257.4855,257.4855,1924.0
2022-04-29 12:55:00,270.47,270.62,270.37,270.49,1167.0,257.495,257.6378,257.3998,257.5141,1167.0
2022-04-29 13:00:00,270.63,270.99,270.63,270.99,1745.0,257.6473,257.9901,257.6473,257.9901,1745.0
2022-04-29 13:05:00,270.98,270.98,270.18,270.18,1979.0,257.9805,257.9805,257.2189,257.2189,1979.0
2022-04-29 13:10:00,270.2,270.35,269.98,270.2,5804.0,257.238,257.3808,257.0285,257.238,5804.0
2022-04-29 13:15:00,270.31,270.35,270.15,270.35,2074.0,257.3427,257.3808,257.1904,257.3808,2074.0
2022-04-29 13:20:00,270.33,270.81,270.25,270.81,3507.0,257.3617,257.8187,257.2856,257.8187,3507.0
2022-04-29 13:25:00,271.11,271.5,271.1,271.18,3146.0,258.1043,258.4756,258.0948,258.171,3146.0
2022-04-29 13:30:00,271.36,271.59,271.29,271.49,1486.0,258.3423,258.5613,258.2757,258.4661,1486.0
2022-04-29 13:35:00,271.51,272.12,271.41,271.62,4559.0,258.4851,259.0659,258.3899,258.5898,4559.0
2022-04-29 13:40:00,271.48,271.48,270.9,270.9,2196.0,258.4566,258.4566,257.9044,257.9044,2196.0
2022-04-29 13:45:00,270.75,270.75,270.38,270.45,1004.0,257.7616,257.7616,257.4093,257.476,1004.0
2022-04-29 13:50:00,270.49,270.49,270.25,270.41,1775.0,257.5141,257.5141,257.2856,257.4379,1775.0
2022-04-29 13:55:00,270.21,270.43,270.03,270.19,1134.0,257.2475,257.4569,257.0761,257.2284,1134.0
2022-04-29 14:00:00,270.24,270.34,269.95,270.08,2300.0,257.276,257.3713,257.0,257.1237,2300.0
2022-04-29 14:05:00,269.94,269.94,269.52,269.79,2166.0,256.9904,256.9904,256.5906,256.8476,2166.0
2022-04-29 14:10:00,269.7,270.01,269.7,269.89,2150.0,256.762,257.0571,256.762,256.9428,2150.0
2022-04-29 14:15:00,270.1,270.49,269.69,269.69,2698.0,257.1428,257.5141,256.7524,256.7524,2698.0
2022-04-29 14:20:00,269.34,269.5,268.92,269.18,9237.0,256.4192,256.5715,256.0194,256.2669,9237.0
2022-04-29 14:25:00,269.1,269.21,268.95,269.21,1400.0,256.1907,256.2955,256.0479,256.2955,1400.0
2022-04-29 14:30:00,269.09,269.41,268.99,269.32,2643.0,256.1812,256.4859,256.086,256.4002,2643.0
2022-04-29 14:35:00,269.34,269.41,268.89,269.06,1550.0,256.4192,256.4859,255.9908,256.1527,1550.0
2022-04-29 14:40:00,268.89,269.08,268.8,269.02,3822.0,255.9908,256.1717,255.9051,256.1146,3822.0
2022-04-29 14:45:00,268.92,268.93,268.12,268.12,4304.0,256.0194,256.0289,255.2577,255.2577,4304.0
2022-04-29 14:50:00,267.94,268.02,267.67,267.79,2445.0,255.0864,255.1625,254.8293,254.9436,2445.0
2022-04-29 14:55:00,267.61,268.34,267.61,268.16,3300.0,254.7722,255.4672,254.7722,255.2958,3300.0
2022-04-29 15:00:00,267.99,268.11,267.51,267.93,3100.0,255.134,255.2482,254.677,255.0769,3100.0
2022-04-29 15:05:00,267.87,267.88,267.25,267.25,2542.0,255.0197,255.0293,254.4295,254.4295,2542.0
2022-04-29 15:10:00,267.35,267.35,266.76,266.76,4067.0,254.5247,254.5247,253.963,253.963,4067.0
2022-04-29 15:15:00,266.88,267.61,266.69,267.61,4596.0,254.0772,254.7722,253.8963,254.7722,4596.0
2022-04-29 15:20:00,267.56,267.58,266.76,267.01,5322.0,254.7246,254.7437,253.963,254.201,5322.0
2022-04-29 15:25:00,266.96,267.25,266.37,266.6,7352.0,254.1534,254.4295,253.5917,253.8107,7352.0
2022-04-29 15:30:00,266.47,266.83,265.94,266.75,10397.0,253.6869,254.0296,253.1823,253.9535,10397.0
2022-04-29 15:35:00,266.44,267.0,266.3,266.78,4920.0,253.6583,254.1915,253.5251,253.982,4920.0
2022-04-29 15:40:00,266.8,267.04,266.24,266.3,5425.0,254.0011,254.2296,253.4679,253.5251,5425.0
2022-04-29 15:45:00,266.25,266.44,265.33,265.33,10540.0,253.4775,253.6583,252.6016,252.6016,10540.0
2022-04-29 15:50:00,265.23,265.42,264.6,264.81,24600.0,252.5064,252.6873,251.9066,252.1065,24600.0
2022-04-29 15:55:00,264.75,265.65,264.57,265.43,64432.0,252.0494,252.9062,251.878,252.6968,64432.0
2022-05-02 09:30:00,267.31,267.76,266.11,266.11,8657.0,254.4866,254.915,253.3442,253.3442,8657.0
2022-05-02 09:35:00,266.23,266.87,264.37,265.01,4540.0,253.4584,254.0677,251.6876,252.2969,4540.0
2022-05-02 09:40:00,265.26,268.56,264.45,267.35,3000.0,252.5349,255.6766,251.7638,254.5247,3000.0
2022-05-02 09:45:00,267.03,268.59,266.95,267.24,1600.0,254.22,255.7052,254.1439,254.42,1600.0
2022-05-02 09:50:00,267.82,269.4,267.62,268.99,2626.0,254.9721,256.4763,254.7817,256.086,2626.0
2022-05-02 09:55:00,268.55,268.97,267.81,267.81,1274.0,255.6671,256.067,254.9626,254.9626,1274.0
2022-05-02 10:00:00,267.14,268.1,266.68,267.17,4000.0,254.3248,255.2387,253.8868,254.3533,4000.0
2022-05-02 10:05:00,266.61,266.61,264.98,265.11,2700.0,253.8202,253.8202,252.2684,252.3921,2700.0
2022-05-02 10:10:00,265.4,266.51,265.4,266.51,2543.0,252.6682,253.725,252.6682,253.725,2543.0
2022-05-02 10:15:00,266.63,267.44,265.8,267.29,4170.0,253.8392,254.6104,253.049,254.4676,4170.0
2022-05-02 10:20:00,267.16,268.16,266.63,268.16,5346.0,254.3438,255.2958,253.8392,255.2958,5346.0
2022-05-02 10:25:00,268.41,269.05,268.07,268.8,3371.0,255.5338,256.1431,255.2101,255.9051,3371.0
2022-05-02 10:30:00,269.04,269.45,268.46,268.68,1702.0,256.1336,256.5239,255.5814,255.7909,1702.0
2022-05-02 10:35:00,268.7,268.7,267.61,268.14,1860.0,255.8099,255.8099,254.7722,255.2768,1860.0
2022-05-02 10:40:00,268.07,268.94,267.88,268.07,1162.0,255.2101,256.0384,255.0293,255.2101,1162.0
2022-05-02 10:45:00,267.65,267.86,267.55,267.78,1983.0,254.8103,255.0102,254.7151,254.9341,1983.0
2022-05-02 10:50:00,267.83,268.73,267.51,268.19,2946.0,254.9817,255.8385,254.677,255.3244,2946.0
2022-05-02 10:55:00,268.33,268.56,267.18,267.25,3380.0,255.4577,255.6766,254.3628,254.4295,3380.0
2022-05-02 11:00:00,267.37,267.37,266.32,266.32,1906.0,254.5437,254.5437,253.5441,253.5441,1906.0
2022-05-02 11:05:00,266.27,267.11,266.26,266.84,2678.0,253.4965,254.2962,253.487,254.0392,2678.0
2022-05-02 11:10:00,266.87,267.09,266.37,266.91,2666.0,254.0677,254.2772,253.5917,254.1058,2666.0
2022-05-02 11:15:00,266.93,267.01,265.79,266.28,3975.0,254.1248,254.201,253.0395,253.506,3975.0
2022-05-02 11:20:00,266.1,266.5,265.69,265.78,4750.0,253.3347,253.7155,252.9443,253.03,4750.0
2022-05-02 11:25:00,265.79,265.94,264.97,265.16,7344.0,253.0395,253.1823,252.2589,252.4397,7344.0
2022-05-02 11:30:00,264.9,266.23,264.69,266.23,2463.0,252.1922,253.4584,251.9923,253.4584,2463.0
2022-05-02 11:35:00,265.96,267.53,265.76,266.47,6375.0,253.2014,254.6961,253.011,253.6869,6375.0
2022-05-02 11:40:00,266.27,266.69,266.01,266.51,2601.0,253.4965,253.8963,253.249,253.725,2601.0
2022-05-02 11:45:00,266.26,267.29,266.26,266.56,1000.0,253.487,254.4676,253.487,253.7726,1000.0
2022-05-02 11:50:00,266.19,266.71,266.04,266.71,2426.0,253.4203,253.9154,253.2775,253.9154,2426.0
2022-05-02 11:55:00,266.65,267.32,266.36,266.97,1600.0,253.8583,254.4961,253.5822,254.1629,1600.0
2022-05-02 12:00:00,267.24,267.61,266.0,266.07,2357.0,254.42,254.7722,253.2394,253.3061,2357.0
2022-05-02 12:05:00,266.29,266.65,266.03,266.5,4241.0,253.5155,253.8583,253.268,253.7155,4241.0
2022-05-02 12:10:00,266.7,267.07,266.5,267.07,1830.0,253.9059,254.2581,253.7155,254.2581,1830.0
2022-05-02 12:15:00,266.99,267.65,266.92,267.65,899.0,254.182,254.8103,254.1153,254.8103,899.0
2022-05-02 12:20:00,267.95,268.28,267.93,268.02,1257.0,255.0959,255.4101,255.0769,255.1625,1257.0
2022-05-02 12:25:00,267.86,267.95,267.24,267.51,1601.0,255.0102,255.0959,254.42,254.677,1601.0
2022-05-02 12:30:00,267.39,267.63,267.28,267.6,2016.0,254.5628,254.7913,254.458,254.7627,2016.0
2022-05-02 12:35:00,267.74,267.74,266.99,266.99,3323.0,254.896,254.896,254.182,254.182,3323.0
2022-05-02 12:40:00,267.07,267.07,266.79,266.86,1500.0,254.2581,254.2581,253.9916,254.0582,1500.0
2022-05-02 12:45:00,266.66,267.17,266.53,266.94,2444.0,253.8678,254.3533,253.744,254.1344,2444.0
2022-05-02 12:50:00,266.92,267.05,266.17,266.33,2783.0,254.1153,254.2391,253.4013,253.5536,2783.0
2022-05-02 12:55:00,266.37,266.78,265.85,265.9,2435.0,253.5917,253.982,253.0966,253.1442,2435.0
2022-05-02 13:00:00,266.11,266.4,265.44,265.77,2794.0,253.3442,253.6203,252.7063,253.0205,2794.0
2022-05-02 13:05:00,265.84,266.53,265.83,266.4,3277.0,253.0871,253.744,253.0776,253.6203,3277.0
2022-05-02 13:10:00,266.29,266.91,266.23,266.59,4780.0,253.5155,254.1058,253.4584,253.8011,4780.0
2022-05-02 13:15:00,266.6,266.6,266.25,266.4,1734.0,253.8107,253.8107,253.4775,253.6203,1734.0
2022-05-02 13:20:00,266.35,266.46,265.65,265.65,2227.0,253.5727,253.6774,252.9062,252.9062,2227.0
2022-05-02 13:25:00,265.73,266.08,265.28,265.52,4078.0,252.9824,253.3156,252.554,252.7825,4078.0
2022-05-02 13:30:00,265.41,265.95,265.0,265.0,4451.0,252.6778,253.1918,252.2874,252.2874,4451.0
2022-05-02 13:35:00,265.12,265.55,265.02,265.23,2745.0,252.4017,252.811,252.3065,252.5064,2745.0
2022-05-02 13:40:00,265.41,265.6,264.78,264.83,3031.0,252.6778,252.8586,252.078,252.1256,3031.0
2022-05-02 13:45:00,264.85,264.95,264.28,264.34,2852.0,252.1446,252.2398,251.602,251.6591,2852.0
2022-05-02 13:50:00,264.86,264.99,264.36,264.36,1525.0,252.1541,252.2779,251.6781,251.6781,1525.0
2022-05-02 13:55:00,264.6,264.7,264.39,264.65,1891.0,251.9066,252.0018,251.7067,251.9542,1891.0
2022-05-02 14:00:00,264.67,265.39,264.28,265.39,2564.0,251.9733,252.6587,251.602,252.6587,2564.0
2022-05-02 14:05:00,265.17,265.62,264.91,264.91,1788.0,252.4493,252.8777,252.2017,252.2017,1788.0
2022-05-02 14:10:00,264.84,264.84,263.73,263.87,1597.0,252.1351,252.1351,251.0783,251.2116,1597.0
2022-05-02 14:15:00,263.42,263.65,263.18,263.51,1949.0,250.7832,251.0022,250.5547,250.8689,1949.0
2022-05-02 14:20:00,263.42,264.21,263.42,263.9,2529.0,250.7832,251.5353,250.7832,251.2402,2529.0
2022-05-02 14:25:00,263.69,264.41,263.69,264.29,1997.0,251.0403,251.7257,251.0403,251.6115,1997.0
2022-05-02 14:30:00,264.29,264.81,264.17,264.59,2636.0,251.6115,252.1065,251.4972,251.8971,2636.0
2022-05-02 14:35:00,264.55,264.55,264.02,264.27,2754.0,251.859,251.859,251.3544,251.5924,2754.0
2022-05-02 14:40:00,263.98,264.25,263.56,263.56,1000.0,251.3164,251.5734,250.9165,250.9165,1000.0
2022-05-02 14:45:00,263.65,264.51,263.51,264.29,3184.0,251.0022,251.8209,250.8689,251.6115,3184.0
2022-05-02 14:50:00,264.5,265.08,264.01,264.53,2501.0,251.8114,252.3636,251.3449,251.84,2501.0
2022-05-02 14:55:00,264.46,264.57,263.92,264.25,3347.0,251.7733,251.878,251.2592,251.5734,3347.0
2022-05-02 15:00:00,264.59,265.51,264.59,265.32,3766.0,251.8971,252.773,251.8971,252.5921,3766.0
2022-05-02 15:05:00,265.65,266.41,265.41,266.39,3000.0,252.9062,253.6298,252.6778,253.6107,3000.0
2022-05-02 15:10:00,266.46,267.46,266.31,267.2,2425.0,253.6774,254.6294,253.5346,254.3819,2425.0
2022-05-02 15:15:00,267.34,267.58,266.8,267.39,5567.0,254.5152,254.7437,254.0011,254.5628,5567.0
2022-05-02 15:20:00,267.52,268.01,267.22,267.66,16141.0,254.6865,255.153,254.4009,254.8198,16141.0
2022-05-02 15:25:00,267.56,267.79,266.53,266.73,22308.0,254.7246,254.9436,253.744,253.9344,22308.0
2022-05-02 15:30:00,267.01,268.04,266.83,268.04,10267.0,254.201,255.1816,254.0296,255.1816,10267.0
2022-05-02 15:35:00,268.03,268.2,267.37,267.48,5235.0,255.1721,255.3339,254.5437,254.6485,5235.0
2022-05-02 15:40:00,267.66,268.12,266.86,266.86,6983.0,254.8198,255.2577,254.0582,254.0582,6983.0
2022-05-02 15:45:00,266.74,268.32,266.58,268.32,8623.0,253.944,255.4482,253.7916,255.4482,8623.0
2022-05-02 15:50:00,268.54,268.87,267.96,268.71,13547.0,255.6576,255.9718,255.1054,255.8194,13547.0
2022-05-02 15:55:00,268.68,269.23,268.36,268.82,29737.0,255.7909,256.3145,255.4862,255.9242,29737.0
2022-05-03 09:30:00,270.55,270.95,269.61,270.36,9339.0,257.5712,257.952,256.6763,257.3903,9339.0
2022-05-03 09:35:00,270.84,271.4,268.89,268.89,1135.0,257.8473,258.3804,255.9908,255.9908,1135.0
2022-05-03 09:40:00,269.21,270.01,268.86,269.93,1457.0,256.2955,257.0571,255.9622,256.9809,1457.0
2022-05-03 09:45:00,269.5,269.51,268.79,268.99,1900.0,256.5715,256.5811,255.8956,256.086,1900.0
2022-05-03 09:50:00,269.31,270.1,269.31,269.86,883.0,256.3907,257.1428,256.3907,256.9143,883.0
2022-05-03 09:55:00,270.45,270.76,269.61,270.76,3376.0,257.476,257.7711,256.6763,257.7711,3376.0
2022-05-03 10:00:00,271.08,271.82,270.9,271.69,1200.0,258.0758,258.7803,257.9044,258.6565,1200.0
2022-05-03 10:05:00,271.98,271.98,269.84,269.97,1423.0,258.9326,258.9326,256.8952,257.019,1423.0
2022-05-03 10:10:00,269.97,271.12,269.9,271.12,2335.0,257.019,258.1138,256.9524,258.1138,2335.0
2022-05-03 10:15:00,271.19,271.21,270.47,271.15,3610.0,258.1805,258.1995,257.495,258.1424,3610.0
2022-05-03 10:20:00,271.4,271.44,270.69,271.26,1000.0,258.3804,258.4185,257.7045,258.2471,1000.0
2022-05-03 10:25:00,271.33,272.28,271.18,272.12,1203.0,258.3138,259.2182,258.171,259.0659,1203.0
2022-05-03 10:30:00,272.39,273.03,272.08,272.95,2471.0,259.3229,259.9322,259.0278,259.856,2471.0
2022-05-03 10:35:00,273.22,273.22,272.47,272.47,700.0,260.1131,260.1131,259.3991,259.3991,700.0
2022-05-03 10:40:00,272.04,272.06,271.48,271.62,2790.0,258.9897,259.0087,258.4566,258.5898,2790.0
2022-05-03 10:45:00,271.13,271.53,271.01,271.48,2645.0,258.1234,258.5042,258.0091,258.4566,2645.0
2022-05-03 10:50:00,271.65,272.16,271.53,272.11,1358.0,258.6184,259.1039,258.5042,259.0563,1358.0
2022-05-03 10:55:00,272.42,272.88,272.41,272.79,2352.0,259.3515,259.7894,259.3419,259.7037,2352.0
2022-05-03 11:00:00,272.67,273.09,272.03,273.09,3400.0,259.5895,259.9893,258.9802,259.9893,3400.0
2022-05-03 11:05:00,273.08,273.71,272.97,273.56,2566.0,259.9798,260.5796,259.8751,260.4368,2566.0
2022-05-03 11:10:00,273.16,273.26,272.83,273.13,2804.0,260.056,260.1512,259.7418,260.0274,2804.0
2022-05-03 11:15:00,273.41,273.64,272.86,273.37,2306.0,260.294,260.5129,259.7704,260.2559,2306.0
2022-05-03 11:20:00,273.38,273.84,273.25,273.84,1200.0,260.2654,260.7033,260.1417,260.7033,1200.0
2022-05-03 11:25:00,273.82,273.99,273.32,273.53,2929.0,260.6843,260.8462,260.2083,260.4082,2929.0
2022-05-03 11:30:00,273.74,274.76,273.57,274.61,2900.0,260.6081,261.5792,260.4463,261.4364,2900.0
2022-05-03 11:35:00,274.36,274.36,273.42,273.42,1252.0,261.1984,261.1984,260.3035,260.3035,1252.0
2022-05-03 11:40:00,273.72,273.94,273.01,273.01,5326.0,260.5891,260.7986,259.9132,259.9132,5326.0
2022-05-03 11:45:00,272.99,272.99,272.45,272.46,1290.0,259.8941,259.8941,259.38,259.3896,1290.0
2022-05-03 11:50:00,272.63,273.0,272.6,272.81,2200.0,259.5514,259.9036,259.5228,259.7228,2200.0
2022-05-03 11:55:00,272.73,273.37,272.73,273.37,1000.0,259.6466,260.2559,259.6466,260.2559,1000.0
2022-05-03 12:00:00,273.4,274.14,273.33,274.14,2201.0,260.2845,260.989,260.2178,260.989,2201.0
2022-05-03 12:05:00,273.81,273.87,271.94,272.23,4821.0,260.6748,260.7319,258.8945,259.1706,4821.0
2022-05-03 12:10:00,272.38,273.06,272.36,273.06,1262.0,259.3134,259.9608,259.2943,259.9608,1262.0
2022-05-03 12:15:00,273.11,273.39,272.99,273.36,1654.0,260.0084,260.2749,259.8941,260.2464,1654.0
2022-05-03 12:20:00,273.22,273.73,273.18,273.57,2795.0,260.1131,260.5986,260.075,260.4463,2795.0
2022-05-03 12:25:00,273.42,273.97,273.42,273.63,2290.0,260.3035,260.8271,260.3035,260.5034,2290.0
2022-05-03 12:30:00,273.37,273.37,272.61,272.79,2700.0,260.2559,260.2559,259.5324,259.7037,2700.0
2022-05-03 12:35:00,272.81,273.33,272.76,272.98,2664.0,259.7228,260.2178,259.6752,259.8846,2664.0
2022-05-03 12:40:00,272.82,273.45,272.81,273.24,8345.0,259.7323,260.3321,259.7228,260.1321,8345.0
2022-05-03 12:45:00,273.25,273.76,272.99,273.5,2186.0,260.1417,260.6272,259.8941,260.3797,2186.0
2022-05-03 12:50:00,273.25,273.82,273.09,273.39,1851.0,260.1417,260.6843,259.9893,260.2749,1851.0
2022-05-03 12:55:00,273.24,273.46,272.89,273.35,900.0,260.1321,260.3416,259.7989,260.2369,900.0
2022-05-03 13:00:00,273.59,273.98,273.53,273.56,1383.0,260.4653,260.8366,260.4082,260.4368,1383.0
2022-05-03 13:05:00,273.43,274.13,273.38,274.09,1925.0,260.313,260.9794,260.2654,260.9414,1925.0
2022-05-03 13:10:00,274.17,274.47,274.17,274.34,1300.0,261.0175,261.3031,261.0175,261.1794,1300.0
2022-05-03 13:15:00,274.5,274.5,274.17,274.17,2011.0,261.3317,261.3317,261.0175,261.0175,2011.0
2022-05-03 13:20:00,274.2,274.5,273.91,273.97,2817.0,261.0461,261.3317,260.77,260.8271,2817.0
2022-05-03 13:25:00,274.31,274.31,273.77,273.77,1345.0,261.1508,261.1508,260.6367,260.6367,1345.0
2022-05-03 13:30:00,274.02,274.51,273.92,274.51,2016.0,260.8747,261.3412,260.7795,261.3412,2016.0
2022-05-03 13:35:00,274.44,274.77,274.39,274.63,1562.0,261.2746,261.5887,261.227,261.4555,1562.0
2022-05-03 13:40:00,274.61,274.91,274.33,274.91,1804.0,261.4364,261.722,261.1698,261.722,1804.0
2022-05-03 13:45:00,274.87,274.87,274.41,274.42,1586.0,261.6839,261.6839,261.246,261.2555,1586.0
2022-05-03 13:50:00,274.18,274.18,273.85,274.0,898.0,261.027,261.027,260.7129,260.8557,898.0
2022-05-03 13:55:00,273.84,274.03,273.58,273.9,1503.0,260.7033,260.8842,260.4558,260.7605,1503.0
2022-05-03 14:00:00,273.83,273.84,273.14,273.15,907.0,260.6938,260.7033,260.0369,260.0464,907.0
2022-05-03 14:05:00,273.08,273.08,272.52,272.8,2055.0,259.9798,259.9798,259.4467,259.7132,2055.0
2022-05-03 14:10:00,272.66,272.66,272.14,272.23,1374.0,259.58,259.58,259.0849,259.1706,1374.0
2022-05-03 14:15:00,271.92,271.92,271.34,271.34,1020.0,258.8755,258.8755,258.3233,258.3233,1020.0
2022-05-03 14:20:00,271.32,271.46,271.16,271.22,1540.0,258.3042,258.4375,258.1519,258.209,1540.0
2022-05-03 14:25:00,271.46,271.46,270.99,271.06,2275.0,258.4375,258.4375,257.9901,258.0567,2275.0
2022-05-03 14:30:00,271.32,272.08,271.32,272.08,1561.0,258.3042,259.0278,258.3042,259.0278,1561.0
2022-05-03 14:35:00,272.71,272.83,271.73,271.73,1704.0,259.6276,259.7418,258.6946,258.6946,1704.0
2022-05-03 14:40:00,271.22,271.97,270.65,271.75,2935.0,258.209,258.9231,257.6664,258.7136,2935.0
2022-05-03 14:45:00,271.6,272.11,271.33,272.11,1635.0,258.5708,259.0563,258.3138,259.0563,1635.0
2022-05-03 14:50:00,272.16,272.46,272.09,272.3,1518.0,259.1039,259.3896,259.0373,259.2372,1518.0
2022-05-03 14:55:00,272.22,273.51,272.22,273.49,2685.0,259.1611,260.3892,259.1611,260.3701,2685.0
2022-05-03 15:00:00,273.52,273.69,273.22,273.22,3300.0,260.3987,260.5605,260.1131,260.1131,3300.0
2022-05-03 15:05:00,273.3,273.81,273.25,273.65,4439.0,260.1893,260.6748,260.1417,260.5225,4439.0
2022-05-03 15:10:00,273.84,273.9,273.54,273.61,1893.0,260.7033,260.7605,260.4177,260.4844,1893.0
2022-05-03 15:15:00,273.57,273.6,273.14,273.24,1213.0,260.4463,260.4749,260.0369,260.1321,1213.0
2022-05-03 15:20:00,273.33,273.74,272.83,273.06,2419.0,260.2178,260.6081,259.7418,259.9608,2419.0
2022-05-03 15:25:00,273.14,273.18,272.82,272.96,2734.0,260.0369,260.075,259.7323,259.8656,2734.0
2022-05-03 15:30:00,273.17,273.4,272.81,273.26,2892.0,260.0655,260.2845,259.7228,260.1512,2892.0
2022-05-03 15:35:00,273.22,273.22,272.17,272.26,3622.0,260.1131,260.1131,259.1135,259.1991,3622.0
2022-05-03 15:40:00,272.18,272.35,271.5,271.81,4945.0,259.123,259.2848,258.4756,258.7707,4945.0
2022-05-03 15:45:00,271.77,272.53,271.47,272.07,8010.0,258.7327,259.4562,258.447,259.0183,8010.0
2022-05-03 15:50:00,272.14,272.99,271.67,272.84,10310.0,259.0849,259.8941,258.6374,259.7513,10310.0
2022-05-03 15:55:00,272.81,272.86,271.98,272.23,20622.0,259.7228,259.7704,258.9326,259.1706,20622.0
2022-05-04 09:30:00,271.8,271.91,271.17,271.77,8360.0,258.7612,258.8659,258.1614,258.7327,8360.0
2022-05-04 09:35:00,272.08,272.58,271.36,272.58,1753.0,259.0278,259.5038,258.3423,259.5038,1753.0
2022-05-04 09:40:00,273.33,273.34,273.09,273.34,800.0,260.2178,260.2273,259.9893,260.2273,800.0
2022-05-04 09:45:00,273.48,274.19,273.1,273.8,7010.0,260.3606,261.0366,259.9988,260.6653,7010.0
2022-05-04 09:50:00,273.77,273.79,273.47,273.51,2488.0,260.6367,260.6557,260.3511,260.3892,2488.0
2022-05-04 09:55:00,273.34,273.34,273.05,273.2,1952.0,260.2273,260.2273,259.9512,260.0941,1952.0
2022-05-04 10:00:00,272.81,272.81,272.12,272.14,1302.0,259.7228,259.7228,259.0659,259.0849,1302.0
2022-05-04 10:05:00,272.54,272.67,271.59,271.73,1418.0,259.4657,259.5895,258.5613,258.6946,1418.0
2022-05-04 10:10:00,271.7,272.06,271.67,271.67,1641.0,258.666,259.0087,258.6374,258.6374,1641.0
2022-05-04 10:15:00,271.4,271.74,271.25,271.52,2453.0,258.3804,258.7041,258.2376,258.4946,2453.0
2022-05-04 10:20:00,271.36,272.17,271.36,272.17,1660.0,258.3423,259.1135,258.3423,259.1135,1660.0
2022-05-04 10:25:00,272.29,272.78,272.26,272.49,1100.0,259.2277,259.6942,259.1991,259.4181,1100.0
2022-05-04 10:30:00,272.38,272.38,271.65,271.65,900.0,259.3134,259.3134,258.6184,258.6184,900.0
2022-05-04 10:35:00,271.63,272.44,271.63,272.33,800.0,258.5994,259.3705,258.5994,259.2658,800.0
2022-05-04 10:40:00,272.56,272.72,272.36,272.44,3636.0,259.4848,259.6371,259.2943,259.3705,3636.0
2022-05-04 10:45:00,272.73,272.73,271.99,271.99,917.0,259.6466,259.6466,258.9421,258.9421,917.0
2022-05-04 10:50:00,272.23,272.54,271.85,272.27,2455.0,259.1706,259.4657,258.8088,259.2087,2455.0
2022-05-04 10:55:00,272.17,272.31,272.05,272.19,1172.0,259.1135,259.2467,258.9992,259.1325,1172.0
2022-05-04 11:00:00,272.25,272.25,271.71,271.71,2054.0,259.1896,259.1896,258.6755,258.6755,2054.0
2022-05-04 11:05:00,271.75,272.13,271.75,272.13,505.0,258.7136,259.0754,258.7136,259.0754,505.0
2022-05-04 11:10:00,271.89,272.0,271.78,272.0,705.0,258.8469,258.9516,258.7422,258.9516,705.0
2022-05-04 11:15:00,272.08,272.08,271.53,271.76,1285.0,259.0278,259.0278,258.5042,258.7231,1285.0
2022-05-04 11:20:00,271.89,271.89,271.5,271.69,2226.0,258.8469,258.8469,258.4756,258.6565,2226.0
2022-05-04 11:25:00,271.61,271.61,271.36,271.39,1160.0,258.5803,258.5803,258.3423,258.3709,1160.0
2022-05-04 11:30:00,271.31,271.33,270.84,270.85,700.0,258.2947,258.3138,257.8473,257.8568,700.0
2022-05-04 11:35:00,270.81,270.86,270.74,270.74,1601.0,257.8187,257.8663,257.7521,257.7521,1601.0
2022-05-04 11:40:00,270.84,270.84,270.35,270.71,1016.0,257.8473,257.8473,257.3808,257.7235,1016.0
2022-05-04 11:45:00,270.58,271.25,270.43,271.16,1766.0,257.5997,258.2376,257.4569,258.1519,1766.0
2022-05-04 11:50:00,271.03,271.85,271.02,271.85,2501.0,258.0282,258.8088,258.0186,258.8088,2501.0
2022-05-04 11:55:00,271.85,271.85,271.3,271.47,1396.0,258.8088,258.8088,258.2852,258.447,1396.0
2022-05-04 12:00:00,271.46,271.69,271.13,271.69,919.0,258.4375,258.6565,258.1234,258.6565,919.0
2022-05-04 12:05:00,271.72,272.15,271.7,272.07,1708.0,258.685,259.0944,258.666,259.0183,1708.0
2022-05-04 12:10:00,272.25,272.51,272.12,272.38,1717.0,259.1896,259.4372,259.0659,259.3134,1717.0
2022-05-04 12:15:00,272.65,273.36,272.65,273.36,3819.0,259.5704,260.2464,259.5704,260.2464,3819.0
2022-05-04 12:20:00,273.5,274.09,273.5,274.09,2035.0,260.3797,260.9414,260.3797,260.9414,2035.0
2022-05-04 12:25:00,274.11,274.35,273.96,274.35,1100.0,260.9604,261.1889,260.8176,261.1889,1100.0
2022-05-04 12:30:00,274.36,274.46,274.13,274.25,2398.0,261.1984,261.2936,260.9794,261.0937,2398.0
2022-05-04 12:35:00,274.31,274.41,274.22,274.34,1471.0,261.1508,261.246,261.0651,261.1794,1471.0
2022-05-04 12:40:00,274.12,274.31,274.09,274.09,3810.0,260.9699,261.1508,260.9414,260.9414,3810.0
2022-05-04 12:45:00,274.13,274.26,273.92,274.16,1799.0,260.9794,261.1032,260.7795,261.008,1799.0
2022-05-04 12:50:00,274.26,274.38,273.98,274.36,1616.0,261.1032,261.2174,260.8366,261.1984,1616.0
2022-05-04 12:55:00,274.74,274.74,274.35,274.62,2000.0,261.5602,261.5602,261.1889,261.4459,2000.0
2022-05-04 13:00:00,274.59,275.01,274.39,274.39,1500.0,261.4174,261.8172,261.227,261.227,1500.0
2022-05-04 13:05:00,274.52,274.52,273.99,274.1,1301.0,261.3507,261.3507,260.8462,260.9509,1301.0
2022-05-04 13:10:00,273.9,273.9,273.88,273.88,417.0,260.7605,260.7605,260.7414,260.7414,417.0
2022-05-04 13:15:00,274.01,274.25,273.97,274.05,1753.0,260.8652,261.0937,260.8271,260.9033,1753.0
2022-05-04 13:20:00,274.05,274.13,273.7,273.75,1113.0,260.9033,260.9794,260.5701,260.6177,1113.0
2022-05-04 13:25:00,273.59,273.77,273.41,273.46,900.0,260.4653,260.6367,260.294,260.3416,900.0
2022-05-04 13:30:00,273.13,273.35,273.12,273.31,921.0,260.0274,260.2369,260.0179,260.1988,921.0
2022-05-04 13:35:00,273.5,273.5,272.98,272.98,1015.0,260.3797,260.3797,259.8846,259.8846,1015.0
2022-05-04 13:40:00,272.91,273.12,272.74,273.12,1327.0,259.818,260.0179,259.6561,260.0179,1327.0
2022-05-04 13:45:00,273.05,273.09,272.83,273.01,2053.0,259.9512,259.9893,259.7418,259.9132,2053.0
2022-05-04 13:50:00,271.99,271.99,271.99,271.99,100.0,258.9421,258.9421,258.9421,258.9421,100.0
2022-05-04 13:55:00,272.39,273.3,272.37,272.67,2849.0,259.3229,260.1893,259.3039,259.5895,2849.0
2022-05-04 14:00:00,273.38,274.78,273.16,273.17,2106.0,260.2654,261.5983,260.056,260.0655,2106.0
2022-05-04 14:05:00,274.18,274.18,271.76,272.51,2540.0,261.027,261.027,258.7231,259.4372,2540.0
2022-05-04 14:10:00,271.95,272.72,271.39,271.56,6385.0,258.904,259.6371,258.3709,258.5327,6385.0
2022-05-04 14:15:00,271.35,271.62,270.77,270.88,4100.0,258.3328,258.5898,257.7806,257.8853,4100.0
2022-05-04 14:20:00,270.85,271.11,270.22,270.96,4318.0,257.8568,258.1043,257.257,257.9615,4318.0
2022-05-04 14:25:00,271.03,273.35,270.84,272.89,2200.0,258.0282,260.2369,257.8473,259.7989,2200.0
2022-05-04 14:30:00,273.47,273.47,270.03,270.47,5942.0,260.3511,260.3511,257.0761,257.495,5942.0
2022-05-04 14:35:00,269.94,272.43,269.69,272.24,4960.0,256.9904,259.361,256.7524,259.1801,4960.0
2022-05-04 14:40:00,271.65,274.46,271.58,273.13,8026.0,258.6184,261.2936,258.5518,260.0274,8026.0
2022-05-04 14:45:00,273.66,276.88,273.66,276.06,12623.0,260.532,263.5975,260.532,262.8169,12623.0
2022-05-04 14:50:00,276.35,277.94,275.98,277.91,11042.0,263.0929,264.6067,262.7407,264.5781,11042.0
2022-05-04 14:55:00,277.91,278.08,277.42,277.8,4400.0,264.5781,264.7399,264.1116,264.4734,4400.0
2022-05-04 15:00:00,277.81,278.47,277.54,278.47,17306.0,264.4829,265.1112,264.2259,265.1112,17306.0
2022-05-04 15:05:00,278.41,279.35,278.35,279.35,1200.0,265.0541,265.949,264.997,265.949,1200.0
2022-05-04 15:10:00,279.14,279.88,279.11,279.69,2254.0,265.7491,266.4536,265.7205,266.2727,2254.0
2022-05-04 15:15:00,279.86,280.47,279.32,279.32,4272.0,266.4346,267.0153,265.9205,265.9205,4272.0
2022-05-04 15:20:00,279.59,280.22,279.47,279.97,3462.0,266.1775,266.7773,266.0633,266.5393,3462.0
2022-05-04 15:25:00,280.16,280.72,280.11,280.72,2535.0,266.7202,267.2533,266.6726,267.2533,2535.0
2022-05-04 15:30:00,280.68,282.54,280.68,282.54,14725.0,267.2152,268.986,267.2152,268.986,14725.0
2022-05-04 15:35:00,282.54,282.89,282.28,282.83,31732.0,268.986,269.3192,268.7385,269.2621,31732.0
2022-05-04 15:40:00,282.73,283.33,282.53,283.15,18534.0,269.1669,269.7381,268.9765,269.5667,18534.0
2022-05-04 15:45:00,283.28,283.75,282.9,283.71,20854.0,269.6905,270.1379,269.3287,270.0999,20854.0
2022-05-04 15:50:00,283.91,284.27,283.66,283.82,21182.0,270.2903,270.633,270.0523,270.2046,21182.0
2022-05-04 15:55:00,283.72,283.87,282.96,283.52,56064.0,270.1094,270.2522,269.3858,269.919,56064.0
2022-05-05 09:30:00,279.23,280.87,279.17,279.3,6298.0,265.8348,267.3961,265.7777,265.9014,6298.0
2022-05-05 09:35:00,279.31,280.2,278.92,279.26,2700.0,265.9109,266.7582,265.5397,265.8633,2700.0
2022-05-05 09:40:00,279.76,280.48,278.89,278.89,3665.0,266.3394,267.0248,265.5111,265.5111,3665.0
2022-05-05 09:45:00,278.78,279.57,277.73,277.83,3375.0,265.4064,266.1585,264.4067,264.5019,3375.0
2022-05-05 09:50:00,277.56,278.39,277.56,277.96,1519.0,264.2449,265.0351,264.2449,264.6257,1519.0
2022-05-05 09:55:00,278.63,278.63,277.94,278.29,2652.0,265.2636,265.2636,264.6067,264.9399,2652.0
2022-05-05 10:00:00,278.06,278.08,276.77,276.77,2676.0,264.7209,264.7399,263.4928,263.4928,2676.0
2022-05-05 10:05:00,276.54,276.87,275.66,275.77,2972.0,263.2738,263.588,262.436,262.5408,2972.0
2022-05-05 10:10:00,275.98,276.69,274.96,276.69,1830.0,262.7407,263.4166,261.7696,263.4166,1830.0
2022-05-05 10:15:00,276.88,276.88,275.61,275.98,2650.0,263.5975,263.5975,262.3884,262.7407,2650.0
2022-05-05 10:20:00,275.92,275.92,274.39,274.42,5700.0,262.6836,262.6836,261.227,261.2555,5700.0
2022-05-05 10:25:00,274.33,274.81,274.13,274.13,3332.0,261.1698,261.6268,260.9794,260.9794,3332.0
2022-05-05 10:30:00,274.56,274.68,273.7,273.86,2638.0,261.3888,261.5031,260.5701,260.7224,2638.0
2022-05-05 10:35:00,273.76,274.32,273.31,273.54,2505.0,260.6272,261.1603,260.1988,260.4177,2505.0
2022-05-05 10:40:00,273.09,273.3,272.43,273.02,3910.0,259.9893,260.1893,259.361,259.9227,3910.0
2022-05-05 10:45:00,273.07,273.99,271.49,272.08,2786.0,259.9703,260.8462,258.4661,259.0278,2786.0
2022-05-05 10:50:00,271.62,272.14,271.13,271.99,3925.0,258.5898,259.0849,258.1234,258.9421,3925.0
2022-05-05 10:55:00,272.31,273.21,272.24,273.21,2029.0,259.2467,260.1036,259.1801,260.1036,2029.0
2022-05-05 11:00:00,273.74,273.74,272.08,272.34,3007.0,260.6081,260.6081,259.0278,259.2753,3007.0
2022-05-05 11:05:00,271.98,272.19,271.15,271.54,2500.0,258.9326,259.1325,258.1424,258.5137,2500.0
2022-05-05 11:10:00,271.43,272.01,271.18,271.75,2662.0,258.409,258.9611,258.171,258.7136,2662.0
2022-05-05 11:15:00,272.03,272.68,271.08,271.97,2384.0,258.9802,259.599,258.0758,258.9231,2384.0
2022-05-05 11:20:00,271.87,271.87,270.9,270.9,1600.0,258.8279,258.8279,257.9044,257.9044,1600.0
2022-05-05 11:25:00,271.05,271.38,270.84,271.0,3100.0,258.0472,258.3614,257.8473,257.9996,3100.0
2022-05-05 11:30:00,270.92,272.08,270.81,271.57,3551.0,257.9234,259.0278,257.8187,258.5422,3551.0
2022-05-05 11:35:00,271.38,272.36,271.38,271.86,2244.0,258.3614,259.2943,258.3614,258.8183,2244.0
2022-05-05 11:40:00,272.0,272.08,271.46,271.46,3904.0,258.9516,259.0278,258.4375,258.4375,3904.0
2022-05-05 11:45:00,271.32,271.32,270.48,270.54,1780.0,258.3042,258.3042,257.5045,257.5617,1780.0
2022-05-05 11:50:00,270.8,270.8,269.37,269.55,1628.0,257.8092,257.8092,256.4478,256.6191,1628.0
2022-05-05 11:55:00,269.53,269.69,268.98,268.98,1852.0,256.6001,256.7524,256.0765,256.0765,1852.0
2022-05-05 12:00:00,268.41,268.67,267.82,268.58,2105.0,255.5338,255.7814,254.9721,255.6957,2105.0
2022-05-05 12:05:00,268.94,269.63,268.71,269.61,2454.0,256.0384,256.6953,255.8194,256.6763,2454.0
2022-05-05 12:10:00,269.41,270.23,269.35,269.95,2216.0,256.4859,257.2665,256.4287,257.0,2216.0
2022-05-05 12:15:00,269.49,270.51,269.25,270.22,3316.0,256.562,257.5331,256.3335,257.257,3316.0
2022-05-05 12:20:00,270.19,270.46,269.58,269.58,1965.0,257.2284,257.4855,256.6477,256.6477,1965.0
2022-05-05 12:25:00,269.85,271.29,269.85,270.74,1509.0,256.9048,258.2757,256.9048,257.7521,1509.0
2022-05-05 12:30:00,270.76,271.3,270.64,270.64,1509.0,257.7711,258.2852,257.6569,257.6569,1509.0
2022-05-05 12:35:00,270.78,270.78,270.1,270.18,3462.0,257.7901,257.7901,257.1428,257.2189,3462.0
2022-05-05 12:40:00,270.02,270.02,269.26,269.26,1100.0,257.0666,257.0666,256.3431,256.3431,1100.0
2022-05-05 12:45:00,269.34,269.57,268.93,269.23,1600.0,256.4192,256.6382,256.0289,256.3145,1600.0
2022-05-05 12:50:00,269.12,270.34,269.12,270.34,800.0,256.2098,257.3713,256.2098,257.3713,800.0
2022-05-05 12:55:00,270.5,270.83,270.49,270.83,1300.0,257.5236,257.8377,257.5141,257.8377,1300.0
2022-05-05 13:00:00,271.17,272.13,271.11,271.92,1705.0,258.1614,259.0754,258.1043,258.8755,1705.0
2022-05-05 13:05:00,271.84,272.67,271.84,272.52,1646.0,258.7993,259.5895,258.7993,259.4467,1646.0
2022-05-05 13:10:00,272.44,272.44,271.57,271.57,2023.0,259.3705,259.3705,258.5422,258.5422,2023.0
2022-05-05 13:15:00,271.63,272.08,271.13,271.75,1000.0,258.5994,259.0278,258.1234,258.7136,1000.0
2022-05-05 13:20:00,271.75,272.29,271.7,272.04,1216.0,258.7136,259.2277,258.666,258.9897,1216.0
2022-05-05 13:25:00,272.1,272.37,271.76,272.22,1503.0,259.0468,259.3039,258.7231,259.1611,1503.0
2022-05-05 13:30:00,271.97,272.04,271.41,271.72,3952.0,258.9231,258.9897,258.3899,258.685,3952.0
2022-05-05 13:35:00,271.84,273.08,271.67,272.11,3258.0,258.7993,259.9798,258.6374,259.0563,3258.0
2022-05-05 13:40:00,271.86,272.92,271.86,272.59,1501.0,258.8183,259.8275,258.8183,259.5133,1501.0
2022-05-05 13:45:00,272.32,272.47,271.92,271.97,1200.0,259.2563,259.3991,258.8755,258.9231,1200.0
2022-05-05 13:50:00,271.65,271.78,270.82,271.11,1165.0,258.6184,258.7422,257.8282,258.1043,1165.0
2022-05-05 13:55:00,271.15,271.31,270.89,271.09,938.0,258.1424,258.2947,257.8949,258.0853,938.0
2022-05-05 14:00:00,271.01,271.22,270.68,271.21,1975.0,258.0091,258.209,257.6949,258.1995,1975.0
2022-05-05 14:05:00,271.25,271.67,271.06,271.09,1650.0,258.2376,258.6374,258.0567,258.0853,1650.0
2022-05-05 14:10:00,271.35,271.48,270.74,270.85,2290.0,258.3328,258.4566,257.7521,257.8568,2290.0
2022-05-05 14:15:00,271.07,272.68,270.9,272.62,1731.0,258.0662,259.599,257.9044,259.5419,1731.0
2022-05-05 14:20:00,272.67,272.77,270.96,270.98,2418.0,259.5895,259.6847,257.9615,257.9805,2418.0
2022-05-05 14:25:00,270.84,271.11,270.5,270.53,3085.0,257.8473,258.1043,257.5236,257.5521,3085.0
2022-05-05 14:30:00,270.75,270.75,269.88,270.07,1552.0,257.7616,257.7616,256.9333,257.1142,1552.0
2022-05-05 14:35:00,269.99,270.36,269.87,270.36,1350.0,257.038,257.3903,256.9238,257.3903,1350.0
2022-05-05 14:40:00,270.1,270.48,269.83,270.25,2359.0,257.1428,257.5045,256.8857,257.2856,2359.0
2022-05-05 14:45:00,270.74,270.98,270.74,270.98,1424.0,257.7521,257.9805,257.7521,257.9805,1424.0
2022-05-05 14:50:00,271.21,271.77,270.93,270.99,1500.0,258.1995,258.7327,257.9329,257.9901,1500.0
2022-05-05 14:55:00,270.66,270.72,270.48,270.66,938.0,257.6759,257.733,257.5045,257.6759,938.0
2022-05-05 15:00:00,270.87,270.87,270.32,270.44,3208.0,257.8758,257.8758,257.3522,257.4665,3208.0
2022-05-05 15:05:00,270.51,270.58,269.79,270.46,7032.0,257.5331,257.5997,256.8476,257.4855,7032.0
2022-05-05 15:10:00,270.28,270.4,269.56,269.57,3771.0,257.3141,257.4284,256.6287,256.6382,3771.0
2022-05-05 15:15:00,269.68,270.02,269.43,269.94,6206.0,256.7429,257.0666,256.5049,256.9904,6206.0
2022-05-05 15:20:00,269.9,269.9,269.23,269.44,3499.0,256.9524,256.9524,256.3145,256.5144,3499.0
2022-05-05 15:25:00,269.45,270.04,268.71,268.76,4710.0,256.5239,257.0856,255.8194,255.867,4710.0
2022-05-05 15:30:00,268.32,269.26,268.15,269.07,7866.0,255.4482,256.3431,255.2863,256.1622,7866.0
2022-05-05 15:35:00,269.18,269.88,268.73,269.11,6191.0,256.2669,256.9333,255.8385,256.2003,6191.0
2022-05-05 15:40:00,269.67,269.82,269.34,269.51,6859.0,256.7334,256.8762,256.4192,256.5811,6859.0
2022-05-05 15:45:00,269.46,269.98,268.11,268.23,12348.0,256.5335,257.0285,255.2482,255.3625,12348.0
2022-05-05 15:50:00,268.24,271.01,268.24,270.0,20905.0,255.372,258.0091,255.372,257.0476,20905.0
2022-05-05 15:55:00,270.35,271.08,269.92,271.08,36288.0,257.3808,258.0758,256.9714,258.0758,36288.0
2022-05-06 09:30:00,268.37,268.37,266.09,267.11,5988.0,256.6937,256.6937,254.5129,255.4885,5988.0
2022-05-06 09:35:00,265.34,266.08,264.9,264.97,1100.0,253.7955,254.5033,253.3747,253.4416,1100.0
2022-05-06 09:40:00,265.04,266.27,265.0,265.13,5041.0,253.5086,254.6851,253.4703,253.5947,5041.0
2022-05-06 09:45:00,265.33,265.55,263.93,265.22,1300.0,253.786,253.9964,252.4469,253.6807,1300.0
2022-05-06 09:50:00,265.76,265.76,263.76,263.76,3120.0,254.1972,254.1972,252.2843,252.2843,3120.0
2022-05-06 09:55:00,263.46,263.87,262.64,263.8,4602.0,251.9973,252.3895,251.213,252.3225,4602.0
2022-05-06 10:00:00,263.5,263.9,262.92,263.9,7435.0,252.0356,252.4182,251.4808,252.4182,7435.0
2022-05-06 10:05:00,264.06,265.71,263.91,263.91,4330.0,252.5712,254.1494,252.4277,252.4277,4330.0
2022-05-06 10:10:00,263.55,264.9,263.5,264.17,2397.0,252.0834,253.3747,252.0356,252.6764,2397.0
2022-05-06 10:15:00,264.61,265.66,263.81,265.49,8991.0,253.0973,254.1016,252.3321,253.939,8991.0
2022-05-06 10:20:00,264.43,264.79,263.26,264.79,1101.0,252.9251,253.2695,251.806,253.2695,1101.0
2022-05-06 10:25:00,265.33,265.39,263.78,263.78,4696.0,253.786,253.8433,252.3034,252.3034,4696.0
2022-05-06 10:30:00,263.49,264.41,262.92,263.62,3400.0,252.026,252.906,251.4808,252.1504,3400.0
2022-05-06 10:35:00,262.59,262.94,262.17,262.94,1600.0,251.1652,251.4999,250.7634,251.4999,1600.0
2022-05-06 10:40:00,262.89,264.16,262.81,264.16,1800.0,251.4521,252.6669,251.3756,252.6669,1800.0
2022-05-06 10:45:00,263.58,265.64,263.36,265.46,3515.0,252.1121,254.0825,251.9017,253.9103,3515.0
2022-05-06 10:50:00,265.88,265.88,264.08,264.67,4294.0,254.312,254.312,252.5903,253.1547,4294.0
2022-05-06 10:55:00,264.86,266.19,264.86,265.91,2705.0,253.3364,254.6085,253.3364,254.3407,2705.0
2022-05-06 11:00:00,265.8,266.13,265.57,266.0,1102.0,254.2355,254.5512,254.0155,254.4268,1102.0
2022-05-06 11:05:00,265.71,266.69,265.56,266.69,4284.0,254.1494,255.0868,254.0059,255.0868,4284.0
2022-05-06 11:10:00,266.36,266.4,265.64,265.65,4893.0,254.7711,254.8094,254.0825,254.092,4893.0
2022-05-06 11:15:00,266.28,266.84,266.28,266.31,3656.0,254.6946,255.2303,254.6946,254.7233,3656.0
2022-05-06 11:20:00,266.15,267.33,266.15,267.33,2486.0,254.5703,255.6989,254.5703,255.6989,2486.0
2022-05-06 11:25:00,267.15,267.9,266.55,267.9,18787.0,255.5268,256.2441,254.9529,256.2441,18787.0
2022-05-06 11:30:00,267.53,268.48,266.42,266.42,6920.0,255.8902,256.7989,254.8285,254.8285,6920.0
2022-05-06 11:35:00,265.98,266.32,265.38,265.49,2352.0,254.4077,254.7329,253.8338,253.939,2352.0
2022-05-06 11:40:00,265.55,266.36,265.55,266.12,3387.0,253.9964,254.7711,253.9964,254.5416,3387.0
2022-05-06 11:45:00,265.86,266.57,265.72,266.56,2984.0,254.2929,254.972,254.159,254.9624,2984.0
2022-05-06 11:50:00,266.42,267.21,265.98,266.05,2600.0,254.8285,255.5842,254.4077,254.4746,2600.0
2022-05-06 11:55:00,266.22,266.48,266.0,266.27,3070.0,254.6372,254.8859,254.4268,254.6851,3070.0
2022-05-06 12:00:00,266.22,267.57,266.0,267.57,6054.0,254.6372,255.9285,254.4268,255.9285,6054.0
2022-05-06 12:05:00,267.51,268.71,267.51,267.72,2761.0,255.8711,257.0189,255.8711,256.072,2761.0
2022-05-06 12:10:00,267.66,267.82,265.62,265.73,1100.0,256.0146,256.1676,254.0633,254.1686,1100.0
2022-05-06 12:15:00,265.57,266.24,265.57,265.95,1100.0,254.0155,254.6564,254.0155,254.379,1100.0
2022-05-06 12:20:00,266.19,267.72,266.13,267.52,1114.0,254.6085,256.072,254.5512,255.8807,1114.0
2022-05-06 12:25:00,268.12,268.12,267.39,267.98,1791.0,256.4546,256.4546,255.7563,256.3207,1791.0
2022-05-06 12:30:00,268.04,268.43,267.65,268.43,2064.0,256.378,256.7511,256.005,256.7511,2064.0
2022-05-06 12:35:00,268.75,268.79,267.65,267.98,2765.0,257.0572,257.0954,256.005,256.3207,2765.0
2022-05-06 12:40:00,267.78,268.42,267.76,268.42,2115.0,256.1294,256.7415,256.1102,256.7415,2115.0
2022-05-06 12:45:00,268.41,268.51,268.29,268.39,1400.0,256.732,256.8276,256.6172,256.7128,1400.0
2022-05-06 12:50:00,267.94,269.03,267.65,268.92,3159.0,256.2824,257.325,256.005,257.2198,3159.0
2022-05-06 12:55:00,269.28,270.63,269.28,270.05,1626.0,257.5641,258.8554,257.5641,258.3006,1626.0
2022-05-06 13:00:00,270.11,270.11,269.67,269.98,1650.0,258.358,258.358,257.9371,258.2336,1650.0
2022-05-06 13:05:00,269.87,270.0,269.28,269.9,1404.0,258.1284,258.2528,257.5641,258.1571,1404.0
2022-05-06 13:10:00,269.4,269.73,269.19,269.5,2712.0,257.6789,257.9945,257.478,257.7745,2712.0
2022-05-06 13:15:00,269.46,269.47,268.1,268.26,2940.0,257.7363,257.7458,256.4354,256.5885,2940.0
2022-05-06 13:20:00,268.12,268.86,268.12,268.86,3543.0,256.4546,257.1624,256.4546,257.1624,3543.0
2022-05-06 13:25:00,268.85,269.55,268.59,268.8,2290.0,257.1528,257.8224,256.9041,257.105,2290.0
2022-05-06 13:30:00,269.34,269.4,268.99,269.37,1837.0,257.6215,257.6789,257.2867,257.6502,1837.0
2022-05-06 13:35:00,269.58,269.87,267.94,268.21,4097.0,257.851,258.1284,256.2824,256.5407,4097.0
2022-05-06 13:40:00,268.35,268.8,268.06,268.75,2800.0,256.6746,257.105,256.3972,257.0572,2800.0
2022-05-06 13:45:00,268.75,268.75,268.03,268.33,2259.0,257.0572,257.0572,256.3685,256.6554,2259.0
2022-05-06 13:50:00,268.51,268.55,267.17,267.44,3421.0,256.8276,256.8659,255.5459,255.8042,3421.0
2022-05-06 13:55:00,267.09,267.63,267.09,267.41,2100.0,255.4694,255.9859,255.4694,255.7755,2100.0
2022-05-06 14:00:00,267.07,267.73,267.04,267.57,2402.0,255.4503,256.0815,255.4216,255.9285,2402.0
2022-05-06 14:05:00,267.41,267.41,265.77,266.08,1889.0,255.7755,255.7755,254.2068,254.5033,1889.0
2022-05-06 14:10:00,265.92,267.0,265.77,266.6,3371.0,254.3503,255.3833,254.2068,255.0007,3371.0
2022-05-06 14:15:00,266.83,267.36,266.79,267.07,2309.0,255.2207,255.7276,255.1824,255.4503,2309.0
2022-05-06 14:20:00,266.69,266.69,265.94,265.94,2621.0,255.0868,255.0868,254.3694,254.3694,2621.0
2022-05-06 14:25:00,265.77,265.95,265.32,265.84,1772.0,254.2068,254.379,253.7764,254.2738,1772.0
2022-05-06 14:30:00,265.7,266.09,265.48,265.49,4275.0,254.1399,254.5129,253.9294,253.939,4275.0
2022-05-06 14:35:00,265.31,265.65,265.08,265.08,2120.0,253.7668,254.092,253.5468,253.5468,2120.0
2022-05-06 14:40:00,265.53,265.84,265.41,265.41,1975.0,253.9773,254.2738,253.8625,253.8625,1975.0
2022-05-06 14:45:00,265.11,266.01,265.11,265.93,2585.0,253.5755,254.4364,253.5755,254.3599,2585.0
2022-05-06 14:50:00,265.95,266.79,265.89,266.68,9745.0,254.379,255.1824,254.3216,255.0772,9745.0
2022-05-06 14:55:00,266.89,266.89,265.95,266.31,1930.0,255.2781,255.2781,254.379,254.7233,1930.0
2022-05-06 15:00:00,265.77,265.94,265.07,265.87,4661.0,254.2068,254.3694,253.5373,254.3025,4661.0
2022-05-06 15:05:00,265.79,265.95,264.55,264.7,3810.0,254.2259,254.379,253.0399,253.1834,3810.0
2022-05-06 15:10:00,264.89,265.33,264.73,265.28,4706.0,253.3651,253.786,253.2121,253.7381,4706.0
2022-05-06 15:15:00,265.03,265.38,264.46,265.38,4548.0,253.499,253.8338,252.9538,253.8338,4548.0
2022-05-06 15:20:00,265.2,265.2,264.45,264.62,2246.0,253.6616,253.6616,252.9442,253.1068,2246.0
2022-05-06 15:25:00,264.47,265.25,264.41,264.99,6506.0,252.9634,253.7094,252.906,253.4607,6506.0
2022-05-06 15:30:00,265.12,266.44,265.11,266.39,6321.0,253.5851,254.8477,253.5755,254.7998,6321.0
2022-05-06 15:35:00,266.36,267.95,266.25,267.95,9550.0,254.7711,256.292,254.6659,256.292,9550.0
2022-05-06 15:40:00,268.23,268.23,267.38,267.49,13097.0,256.5598,256.5598,255.7468,255.852,13097.0
2022-05-06 15:45:00,267.37,268.42,267.04,267.69,10466.0,255.7372,256.7415,255.4216,256.0433,10466.0
2022-05-06 15:50:00,268.15,268.51,266.9,266.9,12662.0,256.4833,256.8276,255.2876,255.2876,12662.0
2022-05-06 15:55:00,266.69,267.09,266.36,266.59,31619.0,255.0868,255.4694,254.7711,254.9911,31619.0
2022-05-09 09:30:00,262.05,263.4,261.37,262.96,12095.0,250.6487,251.9399,249.9982,251.5191,12095.0
2022-05-09 09:35:00,263.58,265.04,263.26,264.96,3670.0,252.1121,253.5086,251.806,253.4321,3670.0
2022-05-09 09:40:00,265.1,265.1,263.88,264.37,4937.0,253.566,253.566,252.399,252.8677,4937.0
2022-05-09 09:45:00,264.42,264.42,261.42,262.0,5920.0,252.9155,252.9155,250.0461,250.6008,5920.0
2022-05-09 09:50:00,261.8,264.09,261.63,263.67,5147.0,250.4095,252.5999,250.2469,252.1982,5147.0
2022-05-09 09:55:00,263.77,264.05,263.37,263.78,3667.0,252.2938,252.5616,251.9112,252.3034,3667.0
2022-05-09 10:00:00,263.36,264.37,262.39,263.3,5919.0,251.9017,252.8677,250.9739,251.8443,5919.0
2022-05-09 10:05:00,263.33,263.33,262.1,262.1,2016.0,251.873,251.873,250.6965,250.6965,2016.0
2022-05-09 10:10:00,261.9,262.74,261.76,262.74,2406.0,250.5052,251.3086,250.3713,251.3086,2406.0
2022-05-09 10:15:00,262.27,263.13,261.73,261.74,1329.0,250.8591,251.6817,250.3426,250.3522,1329.0
2022-05-09 10:20:00,261.97,262.01,260.56,260.56,1657.0,250.5721,250.6104,249.2235,249.2235,1657.0
2022-05-09 10:25:00,260.78,260.92,260.37,260.37,2070.0,249.4339,249.5678,249.0418,249.0418,2070.0
2022-05-09 10:30:00,260.23,260.52,259.79,260.33,1294.0,248.9078,249.1852,248.487,249.0035,1294.0
2022-05-09 10:35:00,259.94,260.12,259.39,259.39,1803.0,248.6305,248.8026,248.1044,248.1044,1803.0
2022-05-09 10:40:00,259.63,260.09,259.62,259.9,2267.0,248.334,248.7739,248.3244,248.5922,2267.0
2022-05-09 10:45:00,260.06,260.99,260.06,260.88,3959.0,248.7452,249.6348,248.7452,249.5296,3959.0
2022-05-09 10:50:00,260.87,261.24,260.19,260.39,5242.0,249.52,249.8739,248.8696,249.0609,5242.0
2022-05-09 10:55:00,259.94,260.59,259.94,260.24,2773.0,248.6305,249.2522,248.6305,248.9174,2773.0
2022-05-09 11:00:00,259.87,260.45,259.27,259.66,4448.0,248.5635,249.1183,247.9896,248.3626,4448.0
2022-05-09 11:05:00,259.48,259.55,259.03,259.41,2000.0,248.1905,248.2574,247.7601,248.1235,2000.0
2022-05-09 11:10:00,259.74,259.88,259.19,259.19,3698.0,248.4392,248.5731,247.9131,247.9131,3698.0
2022-05-09 11:15:00,259.52,260.06,259.09,259.09,2838.0,248.2287,248.7452,247.8174,247.8174,2838.0
2022-05-09 11:20:00,258.43,258.78,258.43,258.43,2251.0,247.1862,247.5209,247.1862,247.1862,2251.0
2022-05-09 11:25:00,258.24,258.41,257.92,258.12,3603.0,247.0044,247.167,246.6984,246.8897,3603.0
2022-05-09 11:30:00,257.9,257.98,257.39,257.98,2634.0,246.6792,246.7557,246.1914,246.7557,2634.0
2022-05-09 11:35:00,258.34,258.74,257.81,258.74,1388.0,247.1001,247.4827,246.5931,247.4827,1388.0
2022-05-09 11:40:00,258.9,259.77,258.69,259.77,4861.0,247.6357,248.4679,247.4349,248.4679,4861.0
2022-05-09 11:45:00,259.77,260.28,259.54,259.85,3651.0,248.4679,248.9557,248.2479,248.5444,3651.0
2022-05-09 11:50:00,260.04,260.57,259.88,260.21,2436.0,248.7261,249.2331,248.5731,248.8887,2436.0
2022-05-09 11:55:00,260.2,260.82,260.06,260.19,2245.0,248.8792,249.4722,248.7452,248.8696,2245.0
2022-05-09 12:00:00,260.16,260.24,259.8,259.82,4295.0,248.8409,248.9174,248.4966,248.5157,4295.0
2022-05-09 12:05:00,259.82,261.76,259.78,261.49,2847.0,248.5157,250.3713,248.4774,250.113,2847.0
2022-05-09 12:10:00,261.53,261.83,261.41,261.83,800.0,250.1513,250.4382,250.0365,250.4382,800.0
2022-05-09 12:15:00,261.7,262.25,261.56,261.87,1695.0,250.3139,250.84,250.18,250.4765,1695.0
2022-05-09 12:20:00,261.49,261.94,261.49,261.94,1243.0,250.113,250.5434,250.113,250.5434,1243.0
2022-05-09 12:25:00,261.11,261.6,260.97,261.6,3086.0,249.7496,250.2182,249.6157,250.2182,3086.0
2022-05-09 12:30:00,261.42,261.91,261.35,261.85,4781.0,250.0461,250.5148,249.9791,250.4574,4781.0
2022-05-09 12:35:00,261.25,261.52,260.47,260.48,1750.0,249.8835,250.1417,249.1374,249.147,1750.0
2022-05-09 12:40:00,260.12,260.74,260.12,260.68,2611.0,248.8026,249.3957,248.8026,249.3383,2611.0
2022-05-09 12:45:00,260.56,260.64,259.86,260.2,2110.0,249.2235,249.3,248.5539,248.8792,2110.0
2022-05-09 12:50:00,259.97,260.12,259.71,259.71,1073.0,248.6592,248.8026,248.4105,248.4105,1073.0
2022-05-09 12:55:00,259.78,259.97,259.33,259.52,4255.0,248.4774,248.6592,248.047,248.2287,4255.0
2022-05-09 13:00:00,259.38,259.81,259.25,259.81,4182.0,248.0948,248.5061,247.9705,248.5061,4182.0
2022-05-09 13:05:00,259.82,260.34,259.75,259.79,3825.0,248.5157,249.0131,248.4487,248.487,3825.0
2022-05-09 13:10:00,260.12,260.15,259.8,259.97,2652.0,248.8026,248.8313,248.4966,248.6592,2652.0
2022-05-09 13:15:00,259.91,260.14,259.89,260.06,1730.0,248.6018,248.8218,248.5826,248.7452,1730.0
2022-05-09 13:20:00,259.77,259.98,259.59,259.59,1583.0,248.4679,248.6687,248.2957,248.2957,1583.0
2022-05-09 13:25:00,259.77,260.62,259.77,260.51,3369.0,248.4679,249.2809,248.4679,249.1757,3369.0
2022-05-09 13:30:00,260.36,260.93,259.57,259.57,6189.0,249.0322,249.5774,248.2766,248.2766,6189.0
2022-05-09 13:35:00,259.52,259.52,259.04,259.2,1245.0,248.2287,248.2287,247.7696,247.9227,1245.0
2022-05-09 13:40:00,259.09,260.88,259.09,260.77,4816.0,247.8174,249.5296,247.8174,249.4244,4816.0
2022-05-09 13:45:00,260.98,261.12,260.32,260.35,3051.0,249.6252,249.7591,248.9939,249.0226,3051.0
2022-05-09 13:50:00,260.09,260.09,258.83,259.01,1700.0,248.7739,248.7739,247.5688,247.7409,1700.0
2022-05-09 13:55:00,258.86,260.12,258.86,259.94,3247.0,247.5975,248.8026,247.5975,248.6305,3247.0
2022-05-09 14:00:00,260.2,260.96,260.2,260.72,4295.0,248.8792,249.6061,248.8792,249.3765,4295.0
2022-05-09 14:05:00,260.72,260.82,259.67,260.21,2397.0,249.3765,249.4722,248.3722,248.8887,2397.0
2022-05-09 14:10:00,259.88,260.85,259.87,260.19,2844.0,248.5731,249.5009,248.5635,248.8696,2844.0
2022-05-09 14:15:00,260.4,261.21,260.39,261.19,3404.0,249.0705,249.8452,249.0609,249.8261,3404.0
2022-05-09 14:20:00,261.16,261.16,260.0,260.13,7490.0,249.7974,249.7974,248.6879,248.8122,7490.0
2022-05-09 14:25:00,260.07,260.4,259.89,260.25,4231.0,248.7548,249.0705,248.5826,248.927,4231.0
2022-05-09 14:30:00,260.36,260.36,259.43,259.96,2884.0,249.0322,249.0322,248.1427,248.6496,2884.0
2022-05-09 14:35:00,260.26,260.51,260.04,260.13,2108.0,248.9365,249.1757,248.7261,248.8122,2108.0
2022-05-09 14:40:00,260.16,260.79,260.01,260.63,4218.0,248.8409,249.4435,248.6974,249.2904,4218.0
2022-05-09 14:45:00,260.54,261.49,260.54,260.64,3362.0,249.2044,250.113,249.2044,249.3,3362.0
2022-05-09 14:50:00,260.8,261.25,260.08,261.06,4501.0,249.453,249.8835,248.7644,249.7017,4501.0
2022-05-09 14:55:00,261.37,262.13,261.34,261.61,4304.0,249.9982,250.7252,249.9696,250.2278,4304.0
2022-05-09 15:00:00,261.95,262.74,261.59,261.66,3585.0,250.553,251.3086,250.2087,250.2756,3585.0
2022-05-09 15:05:00,261.76,262.61,261.6,261.6,4190.0,250.3713,251.1843,250.2182,250.2182,4190.0
2022-05-09 15:10:00,261.75,262.75,261.62,262.53,4947.0,250.3617,251.3182,250.2374,251.1078,4947.0
2022-05-09 15:15:00,262.65,262.79,261.75,262.03,3982.0,251.2226,251.3565,250.3617,250.6295,3982.0
2022-05-09 15:20:00,262.02,262.02,260.52,260.52,4194.0,250.62,250.62,249.1852,249.1852,4194.0
2022-05-09 15:25:00,260.44,260.78,260.02,260.49,16206.0,249.1087,249.4339,248.707,249.1565,16206.0
2022-05-09 15:30:00,260.3,260.65,259.92,260.06,12798.0,248.9748,249.3096,248.6113,248.7452,12798.0
2022-05-09 15:35:00,260.34,260.61,259.91,260.5,8075.0,249.0131,249.2713,248.6018,249.1661,8075.0
2022-05-09 15:40:00,260.35,260.39,259.89,260.17,8323.0,249.0226,249.0609,248.5826,248.8505,8323.0
2022-05-09 15:45:00,260.14,260.3,259.54,259.78,19932.0,248.8218,248.9748,248.2479,248.4774,19932.0
2022-05-09 15:50:00,259.78,259.83,258.32,258.89,18039.0,248.4774,248.5253,247.0809,247.6261,18039.0
2022-05-09 15:55:00,258.92,260.24,258.92,259.91,42441.0,247.6548,248.9174,247.6548,248.6018,42441.0
2022-05-10 09:30:00,263.14,266.18,263.14,264.28,8293.0,251.6912,254.599,251.6912,252.7816,8293.0
2022-05-10 09:35:00,263.72,264.7,263.04,264.0,2368.0,252.246,253.1834,251.5956,252.5138,2368.0
2022-05-10 09:40:00,264.26,264.3,263.37,263.67,2470.0,252.7625,252.8008,251.9112,252.1982,2470.0
2022-05-10 09:45:00,262.9,262.9,261.07,261.56,2824.0,251.4617,251.4617,249.7113,250.18,2824.0
2022-05-10 09:50:00,261.23,262.65,260.64,262.5,2162.0,249.8643,251.2226,249.3,251.0791,2162.0
2022-05-10 09:55:00,262.93,263.34,262.15,262.16,2618.0,251.4904,251.8825,250.7443,250.7539,2618.0
2022-05-10 10:00:00,262.53,262.56,260.16,262.07,7044.0,251.1078,251.1365,248.8409,250.6678,7044.0
2022-05-10 10:05:00,262.1,262.2,261.01,261.33,18332.0,250.6965,250.7921,249.6539,249.96,18332.0
2022-05-10 10:10:00,261.98,262.19,260.49,260.68,4200.0,250.5817,250.7826,249.1565,249.3383,4200.0
2022-05-10 10:15:00,260.85,261.11,259.64,259.64,12841.0,249.5009,249.7496,248.3435,248.3435,12841.0
2022-05-10 10:20:00,259.92,260.24,258.89,259.12,3617.0,248.6113,248.9174,247.6261,247.8461,3617.0
2022-05-10 10:25:00,258.72,259.54,258.72,259.29,4914.0,247.4635,248.2479,247.4635,248.0087,4914.0
2022-05-10 10:30:00,259.02,259.55,257.52,257.55,3092.0,247.7505,248.2574,246.3158,246.3445,3092.0
2022-05-10 10:35:00,257.77,257.92,256.27,256.27,3234.0,246.5549,246.6984,245.1201,245.1201,3234.0
2022-05-10 10:40:00,256.63,256.91,255.81,256.31,5265.0,245.4645,245.7323,244.6802,245.1584,5265.0
2022-05-10 10:45:00,256.17,256.27,254.54,254.88,3489.0,245.0245,245.1201,243.4654,243.7906,3489.0
2022-05-10 10:50:00,254.52,255.5,254.41,255.33,2011.0,243.4463,244.3836,243.3411,244.221,2011.0
2022-05-10 10:55:00,255.2,255.2,254.74,255.03,10911.0,244.0967,244.0967,243.6567,243.9341,10911.0
2022-05-10 11:00:00,254.8,255.93,254.37,254.67,5094.0,243.7141,244.7949,243.3028,243.5898,5094.0
2022-05-10 11:05:00,254.82,256.06,253.89,255.55,15203.0,243.7332,244.9193,242.8437,244.4315,15203.0
2022-05-10 11:10:00,255.52,256.52,255.47,255.47,4834.0,244.4028,245.3593,244.3549,244.3549,4834.0
2022-05-10 11:15:00,255.34,256.39,255.01,256.39,3252.0,244.2306,245.2349,243.915,245.2349,3252.0
2022-05-10 11:20:00,256.69,257.25,255.86,255.86,4307.0,245.5219,246.0575,244.728,244.728,4307.0
2022-05-10 11:25:00,254.94,255.71,254.79,255.29,3111.0,243.848,244.5845,243.7045,244.1828,3111.0
2022-05-10 11:30:00,255.57,256.19,254.91,255.9,2369.0,244.4506,245.0436,243.8193,244.7662,2369.0
2022-05-10 11:35:00,255.81,256.83,255.81,256.82,1512.0,244.6802,245.6558,244.6802,245.6462,1512.0
2022-05-10 11:40:00,257.01,257.99,257.01,257.08,4065.0,245.8279,246.7653,245.8279,245.8949,4065.0
2022-05-10 11:45:00,257.01,257.02,256.01,256.01,1721.0,245.8279,245.8375,244.8715,244.8715,1721.0
2022-05-10 11:50:00,255.94,256.54,255.43,256.44,3569.0,244.8045,245.3784,244.3167,245.2827,3569.0
2022-05-10 11:55:00,256.24,256.82,255.74,256.81,906.0,245.0914,245.6462,244.6132,245.6366,906.0
2022-05-10 12:00:00,256.46,257.93,256.46,257.93,3403.0,245.3019,246.7079,245.3019,246.7079,3403.0
2022-05-10 12:05:00,257.64,257.74,256.51,256.51,1294.0,246.4305,246.5262,245.3497,245.3497,1294.0
2022-05-10 12:10:00,256.12,256.99,256.12,256.77,1858.0,244.9767,245.8088,244.9767,245.5984,1858.0
2022-05-10 12:15:00,256.88,257.4,256.76,256.82,1549.0,245.7036,246.201,245.5888,245.6462,1549.0
2022-05-10 12:20:00,256.49,256.95,256.22,256.65,3416.0,245.3306,245.7706,245.0723,245.4836,3416.0
2022-05-10 12:25:00,256.57,256.8,256.22,256.53,1931.0,245.4071,245.6271,245.0723,245.3688,1931.0
2022-05-10 12:30:00,256.34,256.57,254.9,255.36,7335.0,245.1871,245.4071,243.8097,244.2497,7335.0
2022-05-10 12:35:00,255.46,255.5,254.33,254.51,28673.0,244.3454,244.3836,243.2645,243.4367,28673.0
2022-05-10 12:40:00,254.57,255.9,254.57,255.34,10146.0,243.4941,244.7662,243.4941,244.2306,10146.0
2022-05-10 12:45:00,255.37,256.19,255.02,255.67,9109.0,244.2593,245.0436,243.9245,244.5462,9109.0
2022-05-10 12:50:00,255.56,255.56,254.22,254.22,2711.0,244.441,244.441,243.1593,243.1593,2711.0
2022-05-10 12:55:00,254.47,255.12,254.46,254.73,3152.0,243.3985,244.0202,243.3889,243.6471,3152.0
2022-05-10 13:00:00,255.07,256.16,255.07,255.92,4070.0,243.9724,245.0149,243.9724,244.7854,4070.0
2022-05-10 13:05:00,256.25,256.48,255.94,256.2,3743.0,245.101,245.321,244.8045,245.0532,3743.0
2022-05-10 13:10:00,255.91,255.99,255.22,255.55,2422.0,244.7758,244.8523,244.1158,244.4315,2422.0
2022-05-10 13:15:00,255.34,255.73,254.75,255.26,5902.0,244.2306,244.6036,243.6663,244.1541,5902.0
2022-05-10 13:20:00,255.43,255.66,254.88,254.88,2385.0,244.3167,244.5367,243.7906,243.7906,2385.0
2022-05-10 13:25:00,255.36,256.38,255.32,256.38,4602.0,244.2497,245.2254,244.2115,245.2254,4602.0
2022-05-10 13:30:00,257.17,257.9,257.07,257.25,7435.0,245.981,246.6792,245.8853,246.0575,7435.0
2022-05-10 13:35:00,257.35,258.4,257.25,258.28,6771.0,246.1532,247.1575,246.0575,247.0427,6771.0
2022-05-10 13:40:00,258.41,259.12,258.1,258.26,10445.0,247.167,247.8461,246.8705,247.0236,10445.0
2022-05-10 13:45:00,258.4,259.46,258.4,259.46,1422.0,247.1575,248.1714,247.1575,248.1714,1422.0
2022-05-10 13:50:00,259.46,259.81,259.14,259.59,5368.0,248.1714,248.5061,247.8653,248.2957,5368.0
2022-05-10 13:55:00,259.56,260.03,259.44,260.03,2127.0,248.267,248.7166,248.1522,248.7166,2127.0
2022-05-10 14:00:00,260.09,260.09,259.54,259.87,4779.0,248.7739,248.7739,248.2479,248.5635,4779.0
2022-05-10 14:05:00,260.08,260.08,259.41,259.56,3679.0,248.7644,248.7644,248.1235,248.267,3679.0
2022-05-10 14:10:00,259.19,260.62,259.16,260.51,3792.0,247.9131,249.2809,247.8844,249.1757,3792.0
2022-05-10 14:15:00,260.32,260.43,258.7,259.8,4137.0,248.9939,249.0991,247.4444,248.4966,4137.0
2022-05-10 14:20:00,259.7,260.11,259.21,259.22,3724.0,248.4009,248.7931,247.9322,247.9418,3724.0
2022-05-10 14:25:00,259.02,259.44,258.49,259.44,4348.0,247.7505,248.1522,247.2436,248.1522,4348.0
2022-05-10 14:30:00,259.19,259.41,258.79,258.79,1568.0,247.9131,248.1235,247.5305,247.5305,1568.0
2022-05-10 14:35:00,259.09,259.66,259.07,259.41,2873.0,247.8174,248.3626,247.7983,248.1235,2873.0
2022-05-10 14:40:00,259.18,260.43,259.11,260.43,1908.0,247.9035,249.0991,247.8366,249.0991,1908.0
2022-05-10 14:45:00,260.39,260.39,259.09,259.49,1318.0,249.0609,249.0609,247.8174,248.2,1318.0
2022-05-10 14:50:00,259.78,260.07,259.48,259.56,2865.0,248.4774,248.7548,248.1905,248.267,2865.0
2022-05-10 14:55:00,259.72,259.89,258.86,259.56,2813.0,248.42,248.5826,247.5975,248.267,2813.0
2022-05-10 15:00:00,259.83,260.28,259.54,260.19,4215.0,248.5253,248.9557,248.2479,248.8696,4215.0
2022-05-10 15:05:00,260.43,261.09,260.16,260.16,2584.0,249.0991,249.7304,248.8409,248.8409,2584.0
2022-05-10 15:10:00,260.35,260.86,260.18,260.48,2451.0,249.0226,249.5104,248.86,249.147,2451.0
2022-05-10 15:15:00,260.5,260.73,259.96,260.12,4958.0,249.1661,249.3861,248.6496,248.8026,4958.0
2022-05-10 15:20:00,260.24,260.27,258.95,258.95,3562.0,248.9174,248.9461,247.6835,247.6835,3562.0
2022-05-10 15:25:00,258.87,258.91,258.47,258.63,3172.0,247.607,247.6453,247.2244,247.3775,3172.0
2022-05-10 15:30:00,258.5,258.8,258.08,258.57,19223.0,247.2531,247.5401,246.8514,247.3201,19223.0
2022-05-10 15:35:00,258.72,259.09,258.41,258.7,10819.0,247.4635,247.8174,247.167,247.4444,10819.0
2022-05-10 15:40:00,258.56,258.69,257.98,257.99,13621.0,247.3105,247.4349,246.7557,246.7653,13621.0
2022-05-10 15:45:00,258.02,259.01,257.81,258.88,9301.0,246.794,247.7409,246.5931,247.6166,9301.0
2022-05-10 15:50:00,258.47,259.16,258.14,259.16,12179.0,247.2244,247.8844,246.9088,247.8844,12179.0
2022-05-10 15:55:00,259.02,259.49,258.48,259.4,47094.0,247.7505,248.2,247.234,248.114,47094.0
2022-05-11 09:30:00,258.96,260.27,257.8,259.0,6308.0,247.6931,248.9461,246.5836,247.7314,6308.0
2022-05-11 09:35:00,257.69,257.69,257.69,257.69,200.0,246.4784,246.4784,246.4784,246.4784,200.0
2022-05-11 09:40:00,258.27,261.35,258.27,261.35,2271.0,247.0331,249.9791,247.0331,249.9791,2271.0
2022-05-11 09:45:00,261.72,262.8,260.9,262.41,3694.0,250.333,251.366,249.5487,250.993,3694.0
2022-05-11 09:50:00,262.09,262.74,261.67,262.74,3027.0,250.6869,251.3086,250.2852,251.3086,3027.0
2022-05-11 09:55:00,261.91,262.85,261.54,262.85,1883.0,250.5148,251.4139,250.1609,251.4139,1883.0
2022-05-11 10:00:00,262.88,264.39,262.01,264.29,8214.0,251.4426,252.8869,250.6104,252.7912,8214.0
2022-05-11 10:05:00,263.55,264.31,263.17,263.17,9289.0,252.0834,252.8103,251.7199,251.7199,9289.0
2022-05-11 10:10:00,263.18,264.61,262.52,264.59,6461.0,251.7295,253.0973,251.0982,253.0782,6461.0
2022-05-11 10:15:00,264.58,265.0,263.91,264.92,7628.0,253.0686,253.4703,252.4277,253.3938,7628.0
2022-05-11 10:20:00,265.03,266.08,264.49,266.08,4400.0,253.499,254.5033,252.9825,254.5033,4400.0
2022-05-11 10:25:00,265.51,265.51,264.94,265.12,2659.0,253.9581,253.9581,253.4129,253.5851,2659.0
2022-05-11 10:30:00,265.17,265.17,264.1,264.29,1977.0,253.6329,253.6329,252.6095,252.7912,1977.0
2022-05-11 10:35:00,264.31,265.61,264.05,265.18,1720.0,252.8103,254.0538,252.5616,253.6425,1720.0
2022-05-11 10:40:00,265.52,266.28,265.52,265.99,3021.0,253.9677,254.6946,253.9677,254.4172,3021.0
2022-05-11 10:45:00,266.31,266.37,264.94,264.94,983.0,254.7233,254.7807,253.4129,253.4129,983.0
2022-05-11 10:50:00,264.62,264.9,263.93,264.39,4229.0,253.1068,253.3747,252.4469,252.8869,4229.0
2022-05-11 10:55:00,264.4,264.4,263.75,264.31,2633.0,252.8964,252.8964,252.2747,252.8103,2633.0
2022-05-11 11:00:00,264.55,264.55,263.7,264.04,1800.0,253.0399,253.0399,252.2269,252.5521,1800.0
2022-05-11 11:05:00,264.24,264.24,263.45,264.12,2328.0,252.7434,252.7434,251.9878,252.6286,2328.0
2022-05-11 11:10:00,263.68,264.05,262.79,263.5,9275.0,252.2077,252.5616,251.3565,252.0356,9275.0
2022-05-11 11:15:00,263.68,263.7,261.83,261.86,2333.0,252.2077,252.2269,250.4382,250.4669,2333.0
2022-05-11 11:20:00,262.46,263.54,262.46,263.51,2307.0,251.0408,252.0738,251.0408,252.0451,2307.0
2022-05-11 11:25:00,263.32,263.55,263.06,263.55,1406.0,251.8634,252.0834,251.6147,252.0834,1406.0
2022-05-11 11:30:00,263.97,264.06,263.43,263.66,4721.0,252.4851,252.5712,251.9686,252.1886,4721.0
2022-05-11 11:35:00,263.52,264.4,262.78,264.08,36705.0,252.0547,252.8964,251.3469,252.5903,36705.0
2022-05-11 11:40:00,264.07,264.38,263.65,264.17,2085.0,252.5808,252.8773,252.1791,252.6764,2085.0
2022-05-11 11:45:00,263.99,264.17,263.49,263.7,2222.0,252.5043,252.6764,252.026,252.2269,2222.0
2022-05-11 11:50:00,263.52,263.57,263.0,263.24,2341.0,252.0547,252.1025,251.5573,251.7869,2341.0
2022-05-11 11:55:00,262.67,262.73,262.39,262.57,1259.0,251.2417,251.2991,250.9739,251.146,1259.0
2022-05-11 12:00:00,262.26,262.43,262.06,262.21,1036.0,250.8495,251.0121,250.6582,250.8017,1036.0
2022-05-11 12:05:00,262.44,262.59,261.9,262.09,1839.0,251.0217,251.1652,250.5052,250.6869,1839.0
2022-05-11 12:10:00,262.04,262.16,261.74,262.16,914.0,250.6391,250.7539,250.3522,250.7539,914.0
2022-05-11 12:15:00,261.83,262.3,261.83,262.29,1927.0,250.4382,250.8878,250.4382,250.8782,1927.0
2022-05-11 12:20:00,261.84,262.96,261.72,262.96,1964.0,250.4478,251.5191,250.333,251.5191,1964.0
2022-05-11 12:25:00,262.66,262.66,259.98,260.32,3417.0,251.2321,251.2321,248.6687,248.9939,3417.0
2022-05-11 12:30:00,260.37,260.49,259.84,260.49,823.0,249.0418,249.1565,248.5348,249.1565,823.0
2022-05-11 12:35:00,260.43,260.91,260.43,260.6,1060.0,249.0991,249.5583,249.0991,249.2618,1060.0
2022-05-11 12:40:00,260.49,261.31,260.01,260.01,2557.0,249.1565,249.9409,248.6974,248.6974,2557.0
2022-05-11 12:45:00,259.76,260.19,259.76,259.94,4533.0,248.4583,248.8696,248.4583,248.6305,4533.0
2022-05-11 12:50:00,260.3,260.3,259.29,259.62,2340.0,248.9748,248.9748,248.0087,248.3244,2340.0
2022-05-11 12:55:00,259.58,259.62,259.04,259.14,1686.0,248.2861,248.3244,247.7696,247.8653,1686.0
2022-05-11 13:00:00,259.28,259.39,258.86,258.86,3000.0,247.9992,248.1044,247.5975,247.5975,3000.0
2022-05-11 13:05:00,258.86,259.41,258.77,259.16,1715.0,247.5975,248.1235,247.5114,247.8844,1715.0
2022-05-11 13:10:00,258.89,259.3,258.79,258.92,1825.0,247.6261,248.0183,247.5305,247.6548,1825.0
2022-05-11 13:15:00,258.91,259.25,258.58,258.59,2525.0,247.6453,247.9705,247.3296,247.3392,2525.0
2022-05-11 13:20:00,258.45,258.73,258.24,258.73,1061.0,247.2053,247.4731,247.0044,247.4731,1061.0
2022-05-11 13:25:00,258.81,258.81,258.07,258.17,2647.0,247.5496,247.5496,246.8418,246.9375,2647.0
2022-05-11 13:30:00,257.91,258.49,257.79,258.32,2429.0,246.6888,247.2436,246.574,247.0809,2429.0
2022-05-11 13:35:00,258.22,258.4,257.38,257.68,5727.0,246.9853,247.1575,246.1818,246.4688,5727.0
2022-05-11 13:40:00,257.4,257.4,257.15,257.15,1041.0,246.201,246.201,245.9619,245.9619,1041.0
2022-05-11 13:45:00,257.33,257.33,256.62,257.03,1895.0,246.134,246.134,245.4549,245.8471,1895.0
2022-05-11 13:50:00,257.46,257.6,256.87,256.87,1718.0,246.2584,246.3923,245.694,245.694,1718.0
2022-05-11 13:55:00,256.76,256.76,256.65,256.69,420.0,245.5888,245.5888,245.4836,245.5219,420.0
2022-05-11 14:00:00,256.63,257.76,256.63,257.75,1754.0,245.4645,246.5453,245.4645,246.5357,1754.0
2022-05-11 14:05:00,257.88,257.88,257.44,257.44,1440.0,246.6601,246.6601,246.2392,246.2392,1440.0
2022-05-11 14:10:00,257.23,257.63,257.23,257.63,500.0,246.0384,246.421,246.0384,246.421,500.0
2022-05-11 14:15:00,257.42,258.29,257.42,257.81,1775.0,246.2201,247.0523,246.2201,246.5931,1775.0
2022-05-11 14:20:00,257.59,258.65,256.93,258.64,3162.0,246.3827,247.3966,245.7514,247.387,3162.0
2022-05-11 14:25:00,258.9,259.59,258.9,259.01,2446.0,247.6357,248.2957,247.6357,247.7409,2446.0
2022-05-11 14:30:00,258.51,259.06,258.15,259.06,3698.0,247.2627,247.7888,246.9183,247.7888,3698.0
2022-05-11 14:35:00,259.34,259.61,259.02,259.41,1388.0,248.0566,248.3148,247.7505,248.1235,1388.0
2022-05-11 14:40:00,259.25,259.47,258.76,259.08,2207.0,247.9705,248.1809,247.5018,247.8079,2207.0
2022-05-11 14:45:00,259.86,259.87,258.53,258.8,2475.0,248.5539,248.5635,247.2818,247.5401,2475.0
2022-05-11 14:50:00,258.99,258.99,257.86,258.0,8588.0,247.7218,247.7218,246.641,246.7749,8588.0
2022-05-11 14:55:00,258.07,258.47,257.86,258.01,2278.0,246.8418,247.2244,246.641,246.7844,2278.0
2022-05-11 15:00:00,257.97,258.27,257.76,257.92,1644.0,246.7462,247.0331,246.5453,246.6984,1644.0
2022-05-11 15:05:00,257.58,258.1,257.37,258.08,2360.0,246.3731,246.8705,246.1723,246.8514,2360.0
2022-05-11 15:10:00,258.08,258.58,257.8,257.81,3475.0,246.8514,247.3296,246.5836,246.5931,3475.0
2022-05-11 15:15:00,257.77,258.63,257.51,258.21,2864.0,246.5549,247.3775,246.3062,246.9757,2864.0
2022-05-11 15:20:00,257.9,258.21,257.35,257.47,5558.0,246.6792,246.9757,246.1532,246.2679,5558.0
2022-05-11 15:25:00,257.62,258.4,257.62,257.78,3014.0,246.4114,247.1575,246.4114,246.5644,3014.0
2022-05-11 15:30:00,257.94,258.25,257.69,257.74,3877.0,246.7175,247.014,246.4784,246.5262,3877.0
2022-05-11 15:35:00,257.59,257.59,256.89,256.89,3588.0,246.3827,246.3827,245.7132,245.7132,3588.0
2022-05-11 15:40:00,256.84,257.19,256.44,256.56,4054.0,245.6653,246.0001,245.2827,245.3975,4054.0
2022-05-11 15:45:00,256.44,256.45,255.82,255.94,11251.0,245.2827,245.2923,244.6897,244.8045,11251.0
2022-05-11 15:50:00,256.06,256.65,255.66,256.51,38381.0,244.9193,245.4836,244.5367,245.3497,38381.0
2022-05-11 15:55:00,256.47,256.56,255.87,256.19,46604.0,245.3114,245.3975,244.7375,245.0436,46604.0
2022-05-12 09:30:00,253.18,254.69,251.81,251.82,17853.0,242.1646,243.6089,240.8542,240.8638,17853.0
2022-05-12 09:35:00,251.71,252.63,250.23,250.49,3063.0,240.7585,241.6385,239.3429,239.5916,3063.0
2022-05-12 09:40:00,251.04,252.3,250.51,252.3,4807.0,240.1177,241.3229,239.6107,241.3229,4807.0
2022-05-12 09:45:00,252.98,254.04,252.1,252.1,6668.0,241.9733,242.9872,241.1316,241.1316,6668.0
2022-05-12 09:50:00,252.24,252.95,251.8,252.88,6622.0,241.2655,241.9446,240.8446,241.8776,6622.0
2022-05-12 09:55:00,252.14,253.03,251.18,252.23,10755.0,241.1698,242.0211,240.2516,241.2559,10755.0
2022-05-12 10:00:00,252.2,252.31,250.77,252.0,8256.0,241.2272,241.3324,239.8594,241.0359,8256.0
2022-05-12 10:05:00,251.94,254.81,251.94,254.81,11832.0,240.9785,243.7237,240.9785,243.7237,11832.0
2022-05-12 10:10:00,255.05,255.97,254.2,255.16,7691.0,243.9532,244.8332,243.1402,244.0584,7691.0
2022-05-12 10:15:00,254.99,255.4,253.63,254.22,3018.0,243.8958,244.288,242.595,243.1593,3018.0
2022-05-12 10:20:00,254.56,255.66,254.29,255.19,6392.0,243.4845,244.5367,243.2263,244.0871,6392.0
2022-05-12 10:25:00,254.77,255.64,253.93,253.93,13582.0,243.6854,244.5176,242.882,242.882,13582.0
2022-05-12 10:30:00,254.3,254.83,252.91,253.47,4403.0,243.2359,243.7428,241.9063,242.442,4403.0
2022-05-12 10:35:00,253.39,254.27,252.95,254.27,5294.0,242.3654,243.2072,241.9446,243.2072,5294.0
2022-05-12 10:40:00,253.93,253.98,252.83,253.22,5053.0,242.882,242.9298,241.8298,242.2028,5053.0
2022-05-12 10:45:00,253.06,254.17,252.93,253.59,3300.0,242.0498,243.1115,241.9255,242.5567,3300.0
2022-05-12 10:50:00,254.01,255.15,254.0,254.67,2655.0,242.9585,244.0489,242.9489,243.5898,2655.0
2022-05-12 10:55:00,254.73,255.7,254.72,255.51,3638.0,243.6471,244.5749,243.6376,244.3932,3638.0
2022-05-12 11:00:00,255.67,255.77,254.81,255.77,3886.0,244.5462,244.6419,243.7237,244.6419,3886.0
2022-05-12 11:05:00,255.78,257.19,255.73,256.95,8929.0,244.6515,246.0001,244.6036,245.7706,8929.0
2022-05-12 11:10:00,257.12,257.27,255.84,255.84,1966.0,245.9332,246.0766,244.7089,244.7089,1966.0
2022-05-12 11:15:00,255.92,255.97,255.03,255.32,4022.0,244.7854,244.8332,243.9341,244.2115,4022.0
2022-05-12 11:20:00,255.52,255.62,254.3,254.44,3035.0,244.4028,244.4984,243.2359,243.3698,3035.0
2022-05-12 11:25:00,254.54,254.78,253.38,253.51,9569.0,243.4654,243.695,242.3559,242.4802,9569.0
2022-05-12 11:30:00,253.68,253.85,252.96,253.35,6266.0,242.6428,242.8054,241.9542,242.3272,6266.0
2022-05-12 11:35:00,253.53,254.21,253.15,254.21,3597.0,242.4994,243.1498,242.1359,243.1498,3597.0
2022-05-12 11:40:00,254.36,254.36,252.77,252.92,2037.0,243.2932,243.2932,241.7724,241.9159,2037.0
2022-05-12 11:45:00,252.77,252.85,252.47,252.48,3607.0,241.7724,241.8489,241.4855,241.495,3607.0
2022-05-12 11:50:00,252.5,252.54,251.7,251.7,1105.0,241.5142,241.5524,240.749,240.749,1105.0
2022-05-12 11:55:00,252.04,252.11,251.35,251.54,2710.0,241.0742,241.1411,240.4142,240.5959,2710.0
2022-05-12 12:00:00,251.21,251.38,250.77,250.97,2410.0,240.2803,240.4429,239.8594,240.0507,2410.0
2022-05-12 12:05:00,250.78,251.56,250.62,251.23,4572.0,239.869,240.6151,239.716,240.2994,4572.0
2022-05-12 12:10:00,251.14,251.39,250.61,251.08,2806.0,240.2133,240.4525,239.7064,240.1559,2806.0
2022-05-12 12:15:00,251.56,251.74,250.76,251.47,5955.0,240.6151,240.7872,239.8499,240.529,5955.0
2022-05-12 12:20:00,251.46,252.12,251.12,251.77,2900.0,240.5194,241.1507,240.1942,240.8159,2900.0
2022-05-12 12:25:00,251.94,252.94,251.94,252.8,3405.0,240.9785,241.935,240.9785,241.8011,3405.0
2022-05-12 12:30:00,252.9,253.55,252.87,253.46,2883.0,241.8968,242.5185,241.8681,242.4324,2883.0
2022-05-12 12:35:00,253.5,253.71,253.41,253.42,3539.0,242.4707,242.6715,242.3846,242.3941,3539.0
2022-05-12 12:40:00,253.02,253.25,252.29,253.14,11772.0,242.0115,242.2315,241.3133,242.1263,11772.0
2022-05-12 12:45:00,253.3,253.71,253.04,253.12,7116.0,242.2794,242.6715,242.0307,242.1072,7116.0
2022-05-12 12:50:00,253.53,253.94,252.7,253.38,2642.0,242.4994,242.8915,241.7055,242.3559,2642.0
2022-05-12 12:55:00,253.07,253.54,252.55,252.55,1700.0,242.0594,242.5089,241.562,241.562,1700.0
2022-05-12 13:00:00,252.56,252.98,251.85,251.85,2509.0,241.5716,241.9733,240.8924,240.8924,2509.0
2022-05-12 13:05:00,251.66,251.96,251.23,251.23,3792.0,240.7107,240.9977,240.2994,240.2994,3792.0
2022-05-12 13:10:00,251.58,252.41,251.54,251.54,3748.0,240.6342,241.4281,240.5959,240.5959,3748.0
2022-05-12 13:15:00,252.2,252.2,251.36,251.37,2312.0,241.2272,241.2272,240.4238,240.4333,2312.0
2022-05-12 13:20:00,251.65,252.0,251.11,251.13,2015.0,240.7011,241.0359,240.1846,240.2038,2015.0
2022-05-12 13:25:00,251.62,251.62,251.03,251.03,2059.0,240.6725,240.6725,240.1081,240.1081,2059.0
2022-05-12 13:30:00,251.18,251.31,250.26,250.39,3550.0,240.2516,240.3759,239.3716,239.496,3550.0
2022-05-12 13:35:00,250.52,250.56,250.03,250.24,3963.0,239.6203,239.6586,239.1516,239.3525,3963.0
2022-05-12 13:40:00,250.11,250.16,249.69,250.12,7974.0,239.2282,239.276,238.8264,239.2377,7974.0
2022-05-12 13:45:00,249.94,249.94,248.58,248.58,4483.0,239.0655,239.0655,237.7647,237.7647,4483.0
2022-05-12 13:50:00,248.54,248.6,248.19,248.37,7201.0,237.7265,237.7838,237.3917,237.5639,7201.0
2022-05-12 13:55:00,248.48,248.95,248.11,248.45,3601.0,237.6691,238.1186,237.3152,237.6404,3601.0
2022-05-12 14:00:00,248.65,249.43,248.64,249.11,3460.0,237.8317,238.5777,237.8221,238.2717,3460.0
2022-05-12 14:05:00,248.99,248.99,247.78,247.78,2279.0,238.1569,238.1569,236.9995,236.9995,2279.0
2022-05-12 14:10:00,248.06,248.2,247.74,248.14,4002.0,237.2673,237.4013,236.9613,237.3439,4002.0
2022-05-12 14:15:00,247.97,248.58,247.74,248.58,3104.0,237.1813,237.7647,236.9613,237.7647,3104.0
2022-05-12 14:20:00,248.86,249.1,247.93,248.03,2677.0,238.0325,238.2621,237.143,237.2386,2677.0
2022-05-12 14:25:00,247.87,248.36,247.62,248.01,5935.0,237.0856,237.5543,236.8465,237.2195,5935.0
2022-05-12 14:30:00,247.87,248.06,246.72,247.02,4065.0,237.0856,237.2673,235.9856,236.2726,4065.0
2022-05-12 14:35:00,246.87,247.04,246.61,246.76,4199.0,236.1291,236.2917,235.8804,236.0239,4199.0
2022-05-12 14:40:00,246.84,246.84,246.03,246.33,4325.0,236.1004,236.1004,235.3257,235.6126,4325.0
2022-05-12 14:45:00,246.49,246.6,246.1,246.39,2437.0,235.7657,235.8709,235.3926,235.67,2437.0
2022-05-12 14:50:00,246.11,247.23,246.11,246.69,4259.0,235.4022,236.4735,235.4022,235.957,4259.0
2022-05-12 14:55:00,246.97,246.97,246.16,246.52,2148.0,236.2248,236.2248,235.45,235.7943,2148.0
2022-05-12 15:00:00,246.67,247.86,246.67,247.76,3684.0,235.9378,237.076,235.9378,236.9804,3684.0
2022-05-12 15:05:00,247.74,247.74,246.76,246.91,4892.0,236.9613,236.9613,236.0239,236.1674,4892.0
2022-05-12 15:10:00,246.95,247.26,246.57,247.21,6464.0,236.2056,236.5022,235.8422,236.4543,6464.0
2022-05-12 15:15:00,247.2,248.49,247.2,248.38,7774.0,236.4448,237.6786,236.4448,237.5734,7774.0
2022-05-12 15:20:00,248.23,249.71,248.23,249.44,5110.0,237.4299,238.8456,237.4299,238.5873,5110.0
2022-05-12 15:25:00,249.88,250.31,249.11,249.12,9371.0,239.0082,239.4195,238.2717,238.2812,9371.0
2022-05-12 15:30:00,249.17,250.15,249.05,249.72,8393.0,238.3291,239.2664,238.2143,238.8551,8393.0
2022-05-12 15:35:00,249.62,249.75,248.98,249.75,9649.0,238.7595,238.8838,238.1473,238.8838,9649.0
2022-05-12 15:40:00,249.98,250.62,249.4,249.65,10936.0,239.1038,239.716,238.549,238.7882,10936.0
2022-05-12 15:45:00,249.64,250.45,249.46,249.79,15028.0,238.7786,239.5534,238.6064,238.9221,15028.0
2022-05-12 15:50:00,249.6,250.96,249.59,249.81,18337.0,238.7403,240.0412,238.7308,238.9412,18337.0
2022-05-12 15:55:00,250.05,251.16,249.64,251.16,56453.0,239.1708,240.2325,238.7786,240.2325,56453.0
2022-05-13 09:30:00,255.0,258.35,254.95,256.69,17441.0,243.9054,247.1096,243.8576,245.5219,17441.0
2022-05-13 09:35:00,256.92,257.25,255.89,257.03,3400.0,245.7419,246.0575,244.7567,245.8471,3400.0
2022-05-13 09:40:00,256.98,257.69,256.47,257.12,10956.0,245.7993,246.4784,245.3114,245.9332,10956.0
2022-05-13 09:45:00,257.04,257.77,256.63,256.63,4352.0,245.8566,246.5549,245.4645,245.4645,4352.0
2022-05-13 09:50:00,257.23,257.86,256.55,257.6,3419.0,246.0384,246.641,245.388,246.3923,3419.0
2022-05-13 09:55:00,257.9,257.94,256.56,256.79,3443.0,246.6792,246.7175,245.3975,245.6175,3443.0
2022-05-13 10:00:00,257.11,258.27,256.92,258.24,4121.0,245.9236,247.0331,245.7419,247.0044,4121.0
2022-05-13 10:05:00,258.31,258.52,257.81,258.52,9024.0,247.0714,247.2722,246.5931,247.2722,9024.0
2022-05-13 10:10:00,258.1,258.36,257.39,257.99,4112.0,246.8705,247.1192,246.1914,246.7653,4112.0
2022-05-13 10:15:00,257.77,257.94,257.28,257.47,2216.0,246.5549,246.7175,246.0862,246.2679,2216.0
2022-05-13 10:20:00,258.17,259.03,258.16,258.72,1678.0,246.9375,247.7601,246.9279,247.4635,1678.0
2022-05-13 10:25:00,258.82,259.37,258.46,258.86,7541.0,247.5592,248.0853,247.2149,247.5975,7541.0
2022-05-13 10:30:00,258.91,259.06,258.27,259.03,3633.0,247.6453,247.7888,247.0331,247.7601,3633.0
2022-05-13 10:35:00,259.03,259.11,258.68,258.69,2092.0,247.7601,247.8366,247.4253,247.4349,2092.0
2022-05-13 10:40:00,258.71,258.72,257.04,257.04,2716.0,247.454,247.4635,245.8566,245.8566,2716.0
2022-05-13 10:45:00,257.09,257.42,256.23,257.42,2056.0,245.9045,246.2201,245.0819,246.2201,2056.0
2022-05-13 10:50:00,257.28,257.84,257.25,257.78,3529.0,246.0862,246.6218,246.0575,246.5644,3529.0
2022-05-13 10:55:00,257.93,258.18,257.8,257.81,3962.0,246.7079,246.947,246.5836,246.5931,3962.0
2022-05-13 11:00:00,257.62,257.77,257.31,257.4,2048.0,246.4114,246.5549,246.1149,246.201,2048.0
2022-05-13 11:05:00,257.96,258.16,257.76,258.16,1718.0,246.7366,246.9279,246.5453,246.9279,1718.0
2022-05-13 11:10:00,258.16,258.7,258.15,258.7,3398.0,246.9279,247.4444,246.9183,247.4444,3398.0
2022-05-13 11:15:00,258.72,259.3,258.44,259.11,7685.0,247.4635,248.0183,247.1957,247.8366,7685.0
2022-05-13 11:20:00,259.46,259.86,259.18,259.31,1861.0,248.1714,248.5539,247.9035,248.0279,1861.0
2022-05-13 11:25:00,259.32,259.76,259.13,259.75,2757.0,248.0374,248.4583,247.8557,248.4487,2757.0
2022-05-13 11:30:00,259.82,260.03,259.5,259.84,4354.0,248.5157,248.7166,248.2096,248.5348,4354.0
2022-05-13 11:35:00,259.76,260.06,259.76,259.95,1880.0,248.4583,248.7452,248.4583,248.64,1880.0
2022-05-13 11:40:00,259.87,260.2,259.73,259.84,10688.0,248.5635,248.8792,248.4296,248.5348,10688.0
2022-05-13 11:45:00,259.89,259.99,259.89,259.98,1749.0,248.5826,248.6783,248.5826,248.6687,1749.0
2022-05-13 11:50:00,260.11,260.46,260.1,260.46,1269.0,248.7931,249.1278,248.7835,249.1278,1269.0
2022-05-13 11:55:00,260.65,260.7,260.48,260.66,1934.0,249.3096,249.3574,249.147,249.3191,1934.0
2022-05-13 12:00:00,260.68,261.31,260.68,261.31,2897.0,249.3383,249.9409,249.3383,249.9409,2897.0
2022-05-13 12:05:00,261.33,261.5,261.32,261.39,1812.0,249.96,250.1226,249.9504,250.0174,1812.0
2022-05-13 12:10:00,261.67,262.24,261.64,262.24,2733.0,250.2852,250.8304,250.2565,250.8304,2733.0
2022-05-13 12:15:00,262.19,262.58,262.12,262.19,5464.0,250.7826,251.1556,250.7156,250.7826,5464.0
2022-05-13 12:20:00,262.15,262.22,261.87,262.03,5862.0,250.7443,250.8113,250.4765,250.6295,5862.0
2022-05-13 12:25:00,261.7,261.91,261.27,261.62,3836.0,250.3139,250.5148,249.9026,250.2374,3836.0
2022-05-13 12:30:00,261.77,262.0,261.77,261.94,3281.0,250.3808,250.6008,250.3808,250.5434,3281.0
2022-05-13 12:35:00,261.88,261.88,261.73,261.87,1100.0,250.4861,250.4861,250.3426,250.4765,1100.0
2022-05-13 12:40:00,261.91,261.94,261.69,261.69,2737.0,250.5148,250.5434,250.3043,250.3043,2737.0
2022-05-13 12:45:00,261.68,261.69,261.46,261.46,3201.0,250.2948,250.3043,250.0843,250.0843,3201.0
2022-05-13 12:50:00,260.53,260.54,259.95,260.3,1366.0,249.1948,249.2044,248.64,248.9748,1366.0
2022-05-13 12:55:00,260.99,261.24,260.91,260.96,1312.0,249.6348,249.8739,249.5583,249.6061,1312.0
2022-05-13 13:00:00,261.28,261.64,261.14,261.46,4276.0,249.9122,250.2565,249.7783,250.0843,4276.0
2022-05-13 13:05:00,261.38,261.38,260.95,261.11,3044.0,250.0078,250.0078,249.5965,249.7496,3044.0
2022-05-13 13:10:00,261.14,261.34,261.05,261.32,2680.0,249.7783,249.9696,249.6922,249.9504,2680.0
2022-05-13 13:15:00,261.11,261.14,260.65,260.65,2566.0,249.7496,249.7783,249.3096,249.3096,2566.0
2022-05-13 13:20:00,260.18,260.69,259.81,260.69,1702.0,248.86,249.3478,248.5061,249.3478,1702.0
2022-05-13 13:25:00,260.56,260.9,260.56,260.68,1532.0,249.2235,249.5487,249.2235,249.3383,1532.0
2022-05-13 13:30:00,260.88,261.02,260.74,260.85,3089.0,249.5296,249.6635,249.3957,249.5009,3089.0
2022-05-13 13:35:00,260.79,260.79,260.51,260.68,3530.0,249.4435,249.4435,249.1757,249.3383,3530.0
2022-05-13 13:40:00,260.75,260.76,260.09,260.13,4638.0,249.4052,249.4148,248.7739,248.8122,4638.0
2022-05-13 13:45:00,260.15,260.18,260.12,260.17,1230.0,248.8313,248.86,248.8026,248.8505,1230.0
2022-05-13 13:50:00,260.1,260.19,259.71,259.72,1979.0,248.7835,248.8696,248.4105,248.42,1979.0
2022-05-13 13:55:00,259.67,259.74,259.25,259.54,2611.0,248.3722,248.4392,247.9705,248.2479,2611.0
2022-05-13 14:00:00,259.45,259.45,258.2,258.48,7100.0,248.1618,248.1618,246.9662,247.234,7100.0
2022-05-13 14:05:00,258.35,259.37,258.18,259.37,6379.0,247.1096,248.0853,246.947,248.0853,6379.0
2022-05-13 14:10:00,259.55,259.73,259.22,259.22,2644.0,248.2574,248.4296,247.9418,247.9418,2644.0
2022-05-13 14:15:00,259.22,259.85,259.1,259.85,2914.0,247.9418,248.5444,247.827,248.5444,2914.0
2022-05-13 14:20:00,259.69,260.04,259.36,259.7,5975.0,248.3913,248.7261,248.0757,248.4009,5975.0
2022-05-13 14:25:00,259.64,259.91,259.19,259.83,4490.0,248.3435,248.6018,247.9131,248.5253,4490.0
2022-05-13 14:30:00,259.79,260.81,259.73,260.39,7815.0,248.487,249.4626,248.4296,249.0609,7815.0
2022-05-13 14:35:00,260.37,260.45,259.83,260.27,4457.0,249.0418,249.1183,248.5253,248.9461,4457.0
2022-05-13 14:40:00,260.17,260.91,260.17,260.82,1621.0,248.8505,249.5583,248.8505,249.4722,1621.0
2022-05-13 14:45:00,260.9,260.9,260.43,260.85,2769.0,249.5487,249.5487,249.0991,249.5009,2769.0
2022-05-13 14:50:00,260.78,261.89,260.77,261.89,4273.0,249.4339,250.4956,249.4244,250.4956,4273.0
2022-05-13 14:55:00,261.86,261.86,261.51,261.6,3792.0,250.4669,250.4669,250.1322,250.2182,3792.0
2022-05-13 15:00:00,261.56,261.88,261.53,261.66,3868.0,250.18,250.4861,250.1513,250.2756,3868.0
2022-05-13 15:05:00,261.65,262.16,261.65,262.01,2227.0,250.2661,250.7539,250.2661,250.6104,2227.0
2022-05-13 15:10:00,262.1,262.35,261.93,262.35,4191.0,250.6965,250.9356,250.5339,250.9356,4191.0
2022-05-13 15:15:00,262.27,262.54,262.18,262.43,2610.0,250.8591,251.1173,250.773,251.0121,2610.0
2022-05-13 15:20:00,262.5,262.5,262.07,262.25,2549.0,251.0791,251.0791,250.6678,250.84,2549.0
2022-05-13 15:25:00,262.27,262.56,262.16,262.55,3307.0,250.8591,251.1365,250.7539,251.1269,3307.0
2022-05-13 15:30:00,262.55,262.69,260.92,260.96,7772.0,251.1269,251.2608,249.5678,249.6061,7772.0
2022-05-13 15:35:00,261.18,261.54,260.54,261.3,5573.0,249.8165,250.1609,249.2044,249.9313,5573.0
2022-05-13 15:40:00,261.37,261.79,261.33,261.73,6070.0,249.9982,250.4,249.96,250.3426,6070.0
2022-05-13 15:45:00,261.82,262.17,260.83,261.24,9475.0,250.4287,250.7634,249.4817,249.8739,9475.0
2022-05-13 15:50:00,261.3,261.33,260.44,261.26,12538.0,249.9313,249.96,249.1087,249.893,12538.0
2022-05-13 15:55:00,261.31,261.77,261.02,261.61,35407.0,249.9409,250.3808,249.6635,250.2278,35407.0
2022-05-16 09:30:00,260.31,261.09,259.47,260.98,7066.0,248.9844,249.7304,248.1809,249.6252,7066.0
2022-05-16 09:35:00,260.58,261.96,260.11,261.73,4561.0,249.2426,250.5626,248.7931,250.3426,4561.0
2022-05-16 09:40:00,262.76,263.01,260.05,260.05,2306.0,251.3278,251.5669,248.7357,248.7357,2306.0
2022-05-16 09:45:00,259.19,259.2,257.1,257.36,6175.0,247.9131,247.9227,245.914,246.1627,6175.0
2022-05-16 09:50:00,256.82,259.28,256.78,259.28,5005.0,245.6462,247.9992,245.608,247.9992,5005.0
2022-05-16 09:55:00,259.74,259.76,259.25,259.32,3100.0,248.4392,248.4583,247.9705,248.0374,3100.0
2022-05-16 10:00:00,259.57,259.57,258.71,258.9,2768.0,248.2766,248.2766,247.454,247.6357,2768.0
2022-05-16 10:05:00,259.68,259.93,259.31,259.93,1862.0,248.3818,248.6209,248.0279,248.6209,1862.0
2022-05-16 10:10:00,259.98,260.71,259.79,260.51,2390.0,248.6687,249.367,248.487,249.1757,2390.0
2022-05-16 10:15:00,260.75,260.96,260.18,260.3,1741.0,249.4052,249.6061,248.86,248.9748,1741.0
2022-05-16 10:20:00,260.6,261.29,260.5,261.07,3133.0,249.2618,249.9217,249.1661,249.7113,3133.0
2022-05-16 10:25:00,261.26,261.68,260.58,261.04,1967.0,249.893,250.2948,249.2426,249.6826,1967.0
2022-05-16 10:30:00,260.66,261.08,260.39,260.49,4118.0,249.3191,249.7209,249.0609,249.1565,4118.0
2022-05-16 10:35:00,260.55,260.71,260.28,260.7,4339.0,249.2139,249.367,248.9557,249.3574,4339.0
2022-05-16 10:40:00,260.76,260.76,259.73,260.01,3542.0,249.4148,249.4148,248.4296,248.6974,3542.0
2022-05-16 10:45:00,259.84,259.93,258.96,258.96,3146.0,248.5348,248.6209,247.6931,247.6931,3146.0
2022-05-16 10:50:00,259.04,259.44,258.63,259.05,3852.0,247.7696,248.1522,247.3775,247.7792,3852.0
2022-05-16 10:55:00,259.15,259.17,258.69,258.95,2718.0,247.8748,247.894,247.4349,247.6835,2718.0
2022-05-16 11:00:00,258.76,259.25,258.72,259.25,3038.0,247.5018,247.9705,247.4635,247.9705,3038.0
2022-05-16 11:05:00,259.3,259.32,259.01,259.29,1900.0,248.0183,248.0374,247.7409,248.0087,1900.0
2022-05-16 11:10:00,259.31,259.63,259.28,259.44,2425.0,248.0279,248.334,247.9992,248.1522,2425.0
2022-05-16 11:15:00,259.75,260.32,259.75,260.22,769.0,248.4487,248.9939,248.4487,248.8983,769.0
2022-05-16 11:20:00,260.04,260.1,259.37,259.59,1839.0,248.7261,248.7835,248.0853,248.2957,1839.0
2022-05-16 11:25:00,259.5,259.8,259.31,259.5,2396.0,248.2096,248.4966,248.0279,248.2096,2396.0
2022-05-16 11:30:00,259.7,259.91,259.39,259.89,2734.0,248.4009,248.6018,248.1044,248.5826,2734.0
2022-05-16 11:35:00,260.17,260.17,259.23,260.02,1933.0,248.8505,248.8505,247.9514,248.707,1933.0
2022-05-16 11:40:00,259.73,260.77,259.48,260.62,2722.0,248.4296,249.4244,248.1905,249.2809,2722.0
2022-05-16 11:45:00,260.63,261.24,260.62,261.15,1357.0,249.2904,249.8739,249.2809,249.7878,1357.0
2022-05-16 11:50:00,261.18,261.29,261.02,261.29,510.0,249.8165,249.9217,249.6635,249.9217,510.0
2022-05-16 11:55:00,261.43,261.57,261.37,261.57,2493.0,250.0556,250.1895,249.9982,250.1895,2493.0
2022-05-16 12:00:00,261.48,261.73,261.47,261.71,690.0,250.1035,250.3426,250.0939,250.3235,690.0
2022-05-16 12:05:00,261.55,261.57,261.1,261.57,3199.0,250.1704,250.1895,249.74,250.1895,3199.0
2022-05-16 12:10:00,260.91,260.91,260.26,260.59,1131.0,249.5583,249.5583,248.9365,249.2522,1131.0
2022-05-16 12:15:00,260.2,260.68,260.2,260.54,3141.0,248.8792,249.3383,248.8792,249.2044,3141.0
2022-05-16 12:20:00,260.45,260.78,259.97,260.34,1596.0,249.1183,249.4339,248.6592,249.0131,1596.0
2022-05-16 12:25:00,260.55,260.72,260.31,260.62,1764.0,249.2139,249.3765,248.9844,249.2809,1764.0
2022-05-16 12:30:00,260.51,260.61,260.04,260.56,1361.0,249.1757,249.2713,248.7261,249.2235,1361.0
2022-05-16 12:35:00,260.69,260.7,260.15,260.15,1546.0,249.3478,249.3574,248.8313,248.8313,1546.0
2022-05-16 12:40:00,260.1,260.17,259.97,260.08,1570.0,248.7835,248.8505,248.6592,248.7644,1570.0
2022-05-16 12:45:00,259.96,260.71,259.96,260.71,1067.0,248.6496,249.367,248.6496,249.367,1067.0
2022-05-16 12:50:00,260.71,260.71,260.23,260.36,1500.0,249.367,249.367,248.9078,249.0322,1500.0
2022-05-16 12:55:00,260.19,260.27,260.1,260.26,2546.0,248.8696,248.9461,248.7835,248.9365,2546.0
2022-05-16 13:00:00,260.01,260.39,259.81,260.38,1500.0,248.6974,249.0609,248.5061,249.0513,1500.0
2022-05-16 13:05:00,260.54,261.23,260.27,261.22,1361.0,249.2044,249.8643,248.9461,249.8548,1361.0
2022-05-16 13:10:00,261.42,262.07,261.42,262.06,3325.0,250.0461,250.6678,250.0461,250.6582,3325.0
2022-05-16 13:15:00,261.98,262.06,261.33,261.33,1933.0,250.5817,250.6582,249.96,249.96,1933.0
2022-05-16 13:20:00,261.45,262.21,261.25,262.16,2396.0,250.0748,250.8017,249.8835,250.7539,2396.0
2022-05-16 13:25:00,262.25,262.44,262.03,262.43,1074.0,250.84,251.0217,250.6295,251.0121,1074.0
2022-05-16 13:30:00,262.63,262.76,262.58,262.58,1330.0,251.2034,251.3278,251.1556,251.1556,1330.0
2022-05-16 13:35:00,262.57,262.58,262.4,262.5,622.0,251.146,251.1556,250.9834,251.0791,622.0
2022-05-16 13:40:00,262.16,262.57,262.09,262.51,3865.0,250.7539,251.146,250.6869,251.0887,3865.0
2022-05-16 13:45:00,262.63,262.63,261.95,261.95,2130.0,251.2034,251.2034,250.553,250.553,2130.0
2022-05-16 13:50:00,261.98,262.18,261.72,261.72,920.0,250.5817,250.773,250.333,250.333,920.0
2022-05-16 13:55:00,261.74,262.02,261.65,261.9,2622.0,250.3522,250.62,250.2661,250.5052,2622.0
2022-05-16 14:00:00,262.08,262.09,261.54,262.01,2814.0,250.6774,250.6869,250.1609,250.6104,2814.0
2022-05-16 14:05:00,262.65,262.65,261.96,262.25,1829.0,251.2226,251.2226,250.5626,250.84,1829.0
2022-05-16 14:10:00,261.99,262.09,261.63,261.91,2127.0,250.5913,250.6869,250.2469,250.5148,2127.0
2022-05-16 14:15:00,261.79,262.17,261.78,261.92,2700.0,250.4,250.7634,250.3904,250.5243,2700.0
2022-05-16 14:20:00,261.91,262.55,261.9,262.55,1947.0,250.5148,251.1269,250.5052,251.1269,1947.0
2022-05-16 14:25:00,262.62,263.6,262.54,263.6,3187.0,251.1939,252.1312,251.1173,252.1312,3187.0
2022-05-16 14:30:00,263.51,263.79,263.38,263.5,4823.0,252.0451,252.313,251.9208,252.0356,4823.0
2022-05-16 14:35:00,263.35,263.35,262.87,263.05,1634.0,251.8921,251.8921,251.433,251.6052,1634.0
2022-05-16 14:40:00,263.17,263.28,262.91,262.99,3783.0,251.7199,251.8251,251.4712,251.5478,3783.0
2022-05-16 14:45:00,262.71,263.07,262.48,262.48,2739.0,251.2799,251.6243,251.06,251.06,2739.0
2022-05-16 14:50:00,262.52,262.8,262.12,262.6,2910.0,251.0982,251.366,250.7156,251.1747,2910.0
2022-05-16 14:55:00,262.6,263.18,262.58,263.14,3305.0,251.1747,251.7295,251.1556,251.6912,3305.0
2022-05-16 15:00:00,262.96,263.21,262.91,263.21,3210.0,251.5191,251.7582,251.4712,251.7582,3210.0
2022-05-16 15:05:00,263.39,263.45,262.97,263.02,3570.0,251.9304,251.9878,251.5286,251.5765,3570.0
2022-05-16 15:10:00,262.52,262.72,262.03,262.07,4724.0,251.0982,251.2895,250.6295,250.6678,4724.0
2022-05-16 15:15:00,262.11,262.26,261.79,261.81,3435.0,250.7061,250.8495,250.4,250.4191,3435.0
2022-05-16 15:20:00,261.82,262.13,261.68,262.1,5197.0,250.4287,250.7252,250.2948,250.6965,5197.0
2022-05-16 15:25:00,262.15,262.31,261.9,262.11,4612.0,250.7443,250.8974,250.5052,250.7061,4612.0
2022-05-16 15:30:00,262.12,262.23,261.28,261.38,8072.0,250.7156,250.8208,249.9122,250.0078,8072.0
2022-05-16 15:35:00,261.19,261.44,261.01,261.33,3770.0,249.8261,250.0652,249.6539,249.96,3770.0
2022-05-16 15:40:00,261.36,261.48,260.78,260.9,5917.0,249.9887,250.1035,249.4339,249.5487,5917.0
2022-05-16 15:45:00,260.79,261.04,260.56,260.91,6150.0,249.4435,249.6826,249.2235,249.5583,6150.0
2022-05-16 15:50:00,261.15,261.56,261.09,261.19,7595.0,249.7878,250.18,249.7304,249.8261,7595.0
2022-05-16 15:55:00,260.99,261.22,260.05,260.58,30512.0,249.6348,249.8548,248.7357,249.2426,30512.0
2022-05-17 09:30:00,267.04,267.04,265.4,266.1,8251.0,255.4216,255.4216,253.8529,254.5225,8251.0
2022-05-17 09:35:00,266.6,267.79,266.11,267.79,2300.0,255.0007,256.1389,254.532,256.1389,2300.0
2022-05-17 09:40:00,267.54,268.84,267.54,267.94,2701.0,255.8998,257.1432,255.8998,256.2824,2701.0
2022-05-17 09:45:00,268.34,268.39,266.83,266.84,3232.0,256.665,256.7128,255.2207,255.2303,3232.0
2022-05-17 09:50:00,266.85,267.17,266.26,266.54,4038.0,255.2398,255.5459,254.6755,254.9433,4038.0
2022-05-17 09:55:00,266.48,267.12,266.11,267.06,4690.0,254.8859,255.4981,254.532,255.4407,4690.0
2022-05-17 10:00:00,267.06,268.22,267.05,268.22,6908.0,255.4407,256.5502,255.4311,256.5502,6908.0
2022-05-17 10:05:00,267.89,267.89,266.4,266.4,2352.0,256.2346,256.2346,254.8094,254.8094,2352.0
2022-05-17 10:10:00,266.2,266.58,265.82,266.34,3422.0,254.6181,254.9816,254.2546,254.752,3422.0
2022-05-17 10:15:00,266.35,266.95,266.34,266.78,1517.0,254.7616,255.3355,254.752,255.1729,1517.0
2022-05-17 10:20:00,266.96,266.96,266.1,266.15,2310.0,255.345,255.345,254.5225,254.5703,2310.0
2022-05-17 10:25:00,266.31,266.41,265.27,265.27,2044.0,254.7233,254.819,253.7286,253.7286,2044.0
2022-05-17 10:30:00,265.34,265.75,265.27,265.61,2958.0,253.7955,254.1877,253.7286,254.0538,2958.0
2022-05-17 10:35:00,265.47,265.59,265.01,265.24,2811.0,253.9199,254.0346,253.4799,253.6999,2811.0
2022-05-17 10:40:00,265.11,265.3,264.84,265.02,3477.0,253.5755,253.7573,253.3173,253.4894,3477.0
2022-05-17 10:45:00,264.69,265.23,264.42,265.1,1422.0,253.1738,253.6903,252.9155,253.566,1422.0
2022-05-17 10:50:00,265.04,265.55,265.02,265.35,3708.0,253.5086,253.9964,253.4894,253.8051,3708.0
2022-05-17 10:55:00,265.41,265.61,265.08,265.41,2280.0,253.8625,254.0538,253.5468,253.8625,2280.0
2022-05-17 11:00:00,266.01,266.04,265.58,265.8,1400.0,254.4364,254.4651,254.0251,254.2355,1400.0
2022-05-17 11:05:00,265.88,266.11,265.6,265.6,1602.0,254.312,254.532,254.0442,254.0442,1602.0
2022-05-17 11:10:00,265.85,265.92,265.65,265.65,1906.0,254.2833,254.3503,254.092,254.092,1906.0
2022-05-17 11:15:00,265.75,265.76,265.26,265.76,3040.0,254.1877,254.1972,253.719,254.1972,3040.0
2022-05-17 11:20:00,265.88,265.88,265.48,265.5,2625.0,254.312,254.312,253.9294,253.9486,2625.0
2022-05-17 11:25:00,265.58,265.75,265.35,265.54,2425.0,254.0251,254.1877,253.8051,253.9868,2425.0
2022-05-17 11:30:00,265.73,266.19,265.73,266.07,1500.0,254.1686,254.6085,254.1686,254.4938,1500.0
2022-05-17 11:35:00,266.01,266.56,266.0,266.44,3581.0,254.4364,254.9624,254.4268,254.8477,3581.0
2022-05-17 11:40:00,266.55,266.55,265.73,265.73,1210.0,254.9529,254.9529,254.1686,254.1686,1210.0
2022-05-17 11:45:00,265.79,266.02,265.71,265.85,1556.0,254.2259,254.4459,254.1494,254.2833,1556.0
2022-05-17 11:50:00,265.8,266.56,265.8,266.56,1611.0,254.2355,254.9624,254.2355,254.9624,1611.0
2022-05-17 11:55:00,266.23,266.29,265.96,266.12,1200.0,254.6468,254.7042,254.3885,254.5416,1200.0
2022-05-17 12:00:00,266.19,266.46,266.1,266.46,2657.0,254.6085,254.8668,254.5225,254.8668,2657.0
2022-05-17 12:05:00,266.36,266.48,266.02,266.48,1254.0,254.7711,254.8859,254.4459,254.8859,1254.0
2022-05-17 12:10:00,266.15,266.6,266.07,266.6,1602.0,254.5703,255.0007,254.4938,255.0007,1602.0
2022-05-17 12:15:00,266.77,266.97,266.68,266.68,1758.0,255.1633,255.3546,255.0772,255.0772,1758.0
2022-05-17 12:20:00,266.8,266.85,266.6,266.85,1285.0,255.192,255.2398,255.0007,255.2398,1285.0
2022-05-17 12:25:00,266.66,266.85,266.66,266.73,780.0,255.0581,255.2398,255.0581,255.125,780.0
2022-05-17 12:30:00,266.87,267.12,266.72,267.12,1515.0,255.259,255.4981,255.1155,255.4981,1515.0
2022-05-17 12:35:00,267.12,267.26,267.05,267.17,900.0,255.4981,255.632,255.4311,255.5459,900.0
2022-05-17 12:40:00,267.1,267.22,267.07,267.1,2111.0,255.4789,255.5937,255.4503,255.4789,2111.0
2022-05-17 12:45:00,267.17,267.95,267.17,267.94,2001.0,255.5459,256.292,255.5459,256.2824,2001.0
2022-05-17 12:50:00,267.8,267.83,267.26,267.3,2264.0,256.1485,256.1772,255.632,255.6702,2264.0
2022-05-17 12:55:00,267.37,267.48,267.22,267.48,700.0,255.7372,255.8424,255.5937,255.8424,700.0
2022-05-17 13:00:00,267.32,267.48,267.04,267.48,2047.0,255.6894,255.8424,255.4216,255.8424,2047.0
2022-05-17 13:05:00,267.58,268.01,267.56,267.79,1974.0,255.9381,256.3494,255.9189,256.1389,1974.0
2022-05-17 13:10:00,267.72,267.98,267.72,267.91,802.0,256.072,256.3207,256.072,256.2537,802.0
2022-05-17 13:15:00,267.81,267.84,267.81,267.83,300.0,256.1581,256.1868,256.1581,256.1772,300.0
2022-05-17 13:20:00,267.69,267.86,267.42,267.43,2587.0,256.0433,256.2059,255.785,255.7946,2587.0
2022-05-17 13:25:00,267.54,267.67,267.49,267.49,1392.0,255.8998,256.0241,255.852,255.852,1392.0
2022-05-17 13:30:00,267.39,267.59,267.36,267.59,3584.0,255.7563,255.9476,255.7276,255.9476,3584.0
2022-05-17 13:35:00,267.59,267.89,267.52,267.75,2316.0,255.9476,256.2346,255.8807,256.1007,2316.0
2022-05-17 13:40:00,267.69,267.79,267.5,267.66,2769.0,256.0433,256.1389,255.8615,256.0146,2769.0
2022-05-17 13:45:00,267.38,267.74,267.38,267.59,4010.0,255.7468,256.0911,255.7468,255.9476,4010.0
2022-05-17 13:50:00,267.59,267.59,267.42,267.42,3760.0,255.9476,255.9476,255.785,255.785,3760.0
2022-05-17 13:55:00,267.3,267.62,267.3,267.36,2346.0,255.6702,255.9763,255.6702,255.7276,2346.0
2022-05-17 14:00:00,267.29,267.29,266.96,266.96,200.0,255.6607,255.6607,255.345,255.345,200.0
2022-05-17 14:05:00,267.25,267.83,267.06,267.83,2080.0,255.6224,256.1772,255.4407,256.1772,2080.0
2022-05-17 14:10:00,267.79,267.82,266.29,266.53,4422.0,256.1389,256.1676,254.7042,254.9337,4422.0
2022-05-17 14:15:00,266.65,266.87,266.05,266.16,1890.0,255.0485,255.259,254.4746,254.5798,1890.0
2022-05-17 14:20:00,266.04,266.24,265.45,266.24,3511.0,254.4651,254.6564,253.9007,254.6564,3511.0
2022-05-17 14:25:00,266.15,267.23,266.11,266.77,3051.0,254.5703,255.6033,254.532,255.1633,3051.0
2022-05-17 14:30:00,266.48,267.04,266.48,266.78,3108.0,254.8859,255.4216,254.8859,255.1729,3108.0
2022-05-17 14:35:00,266.3,267.47,266.3,267.17,2515.0,254.7138,255.8328,254.7138,255.5459,2515.0
2022-05-17 14:40:00,267.96,268.3,267.76,268.18,2107.0,256.3015,256.6267,256.1102,256.512,2107.0
2022-05-17 14:45:00,268.37,269.2,268.03,269.2,2121.0,256.6937,257.4876,256.3685,257.4876,2121.0
2022-05-17 14:50:00,269.19,269.19,268.59,268.74,2548.0,257.478,257.478,256.9041,257.0476,2548.0
2022-05-17 14:55:00,268.67,268.98,268.59,268.95,2497.0,256.9806,257.2772,256.9041,257.2485,2497.0
2022-05-17 15:00:00,268.84,269.41,268.74,268.92,2871.0,257.1432,257.6884,257.0476,257.2198,2871.0
2022-05-17 15:05:00,268.5,269.04,268.29,268.72,2321.0,256.818,257.3345,256.6172,257.0285,2321.0
2022-05-17 15:10:00,268.9,268.9,268.53,268.61,1528.0,257.2006,257.2006,256.8467,256.9232,1528.0
2022-05-17 15:15:00,268.92,269.33,268.91,269.1,3513.0,257.2198,257.6119,257.2102,257.3919,3513.0
2022-05-17 15:20:00,269.3,269.62,269.28,269.51,2687.0,257.5832,257.8893,257.5641,257.7841,2687.0
2022-05-17 15:25:00,269.36,269.6,269.29,269.51,4823.0,257.6406,257.8702,257.5737,257.7841,4823.0
2022-05-17 15:30:00,269.36,269.45,268.92,268.92,2658.0,257.6406,257.7267,257.2198,257.2198,2658.0
2022-05-17 15:35:00,269.18,269.25,268.87,268.96,4397.0,257.4685,257.5354,257.1719,257.258,4397.0
2022-05-17 15:40:00,268.89,269.48,268.75,269.32,5526.0,257.1911,257.7554,257.0572,257.6024,5526.0
2022-05-17 15:45:00,269.3,269.3,268.79,268.89,12751.0,257.5832,257.5832,257.0954,257.1911,12751.0
2022-05-17 15:50:00,268.77,269.31,268.71,269.06,14864.0,257.0763,257.5928,257.0189,257.3537,14864.0
2022-05-17 15:55:00,269.04,269.09,268.6,269.05,30743.0,257.3345,257.3824,256.9137,257.3441,30743.0
2022-05-18 09:30:00,265.0,266.31,263.1,265.02,8867.0,253.4703,254.7233,251.653,253.4894,8867.0
2022-05-18 09:35:00,265.72,266.68,264.98,264.98,2253.0,254.159,255.0772,253.4512,253.4512,2253.0
2022-05-18 09:40:00,264.99,265.31,264.37,264.37,1361.0,253.4607,253.7668,252.8677,252.8677,1361.0
2022-05-18 09:45:00,265.01,265.75,265.0,265.45,5308.0,253.4799,254.1877,253.4703,253.9007,5308.0
2022-05-18 09:50:00,265.72,265.76,264.87,265.4,3891.0,254.159,254.1972,253.346,253.8529,3891.0
2022-05-18 09:55:00,265.38,265.38,264.31,264.52,5152.0,253.8338,253.8338,252.8103,253.0112,5152.0
2022-05-18 10:00:00,265.0,265.65,264.81,265.0,1400.0,253.4703,254.092,253.2886,253.4703,1400.0
2022-05-18 10:05:00,265.21,265.43,264.79,265.43,1567.0,253.6712,253.8816,253.2695,253.8816,1567.0
2022-05-18 10:10:00,265.69,265.75,264.98,265.22,1700.0,254.1303,254.1877,253.4512,253.6807,1700.0
2022-05-18 10:15:00,265.67,265.9,265.06,265.21,3900.0,254.1112,254.3312,253.5277,253.6712,3900.0
2022-05-18 10:20:00,265.36,266.0,265.18,265.67,2177.0,253.8147,254.4268,253.6425,254.1112,2177.0
2022-05-18 10:25:00,265.33,265.64,264.71,264.71,2912.0,253.786,254.0825,253.1929,253.1929,2912.0
2022-05-18 10:30:00,264.56,265.06,264.55,264.93,1911.0,253.0495,253.5277,253.0399,253.4034,1911.0
2022-05-18 10:35:00,264.73,265.02,264.5,264.88,2098.0,253.2121,253.4894,252.9921,253.3555,2098.0
2022-05-18 10:40:00,265.04,265.14,264.9,265.14,529.0,253.5086,253.6042,253.3747,253.6042,529.0
2022-05-18 10:45:00,265.15,265.44,265.14,265.43,1688.0,253.6138,253.8912,253.6042,253.8816,1688.0
2022-05-18 10:50:00,265.04,265.13,264.99,264.99,701.0,253.5086,253.5947,253.4607,253.4607,701.0
2022-05-18 10:55:00,264.76,265.26,264.76,265.26,1330.0,253.2408,253.719,253.2408,253.719,1330.0
2022-05-18 11:00:00,265.51,265.51,264.87,265.35,3172.0,253.9581,253.9581,253.346,253.8051,3172.0
2022-05-18 11:05:00,265.03,265.14,264.54,264.69,3173.0,253.499,253.6042,253.0303,253.1738,3173.0
2022-05-18 11:10:00,264.46,264.46,264.0,264.33,1343.0,252.9538,252.9538,252.5138,252.8295,1343.0
2022-05-18 11:15:00,263.9,264.15,263.7,263.79,1527.0,252.4182,252.6573,252.2269,252.313,1527.0
2022-05-18 11:20:00,263.73,263.73,263.33,263.33,1145.0,252.2556,252.2556,251.873,251.873,1145.0
2022-05-18 11:25:00,263.53,263.53,262.66,262.66,4910.0,252.0643,252.0643,251.2321,251.2321,4910.0
2022-05-18 11:30:00,262.77,263.21,262.62,263.21,5246.0,251.3373,251.7582,251.1939,251.7582,5246.0
2022-05-18 11:35:00,263.36,264.0,263.36,263.76,875.0,251.9017,252.5138,251.9017,252.2843,875.0
2022-05-18 11:40:00,264.47,264.48,264.2,264.2,400.0,252.9634,252.9729,252.7051,252.7051,400.0
2022-05-18 11:45:00,263.85,263.85,263.47,263.47,2362.0,252.3703,252.3703,252.0069,252.0069,2362.0
2022-05-18 11:50:00,263.16,263.16,262.84,262.84,770.0,251.7104,251.7104,251.4043,251.4043,770.0
2022-05-18 11:55:00,262.85,263.19,262.37,262.37,2750.0,251.4139,251.7391,250.9547,250.9547,2750.0
2022-05-18 12:00:00,262.38,262.62,262.0,262.62,4626.0,250.9643,251.1939,250.6008,251.1939,4626.0
2022-05-18 12:05:00,262.59,262.63,262.03,262.04,5555.0,251.1652,251.2034,250.6295,250.6391,5555.0
2022-05-18 12:10:00,261.87,262.86,261.87,262.86,1342.0,250.4765,251.4234,250.4765,251.4234,1342.0
2022-05-18 12:15:00,262.85,263.1,262.84,263.03,6275.0,251.4139,251.653,251.4043,251.586,6275.0
2022-05-18 12:20:00,262.98,263.03,262.16,262.33,5442.0,251.5382,251.586,250.7539,250.9165,5442.0
2022-05-18 12:25:00,262.4,262.61,262.15,262.61,2060.0,250.9834,251.1843,250.7443,251.1843,2060.0
2022-05-18 12:30:00,262.43,262.8,262.3,262.64,3096.0,251.0121,251.366,250.8878,251.213,3096.0
2022-05-18 12:35:00,262.42,262.85,261.89,262.37,2509.0,251.0026,251.4139,250.4956,250.9547,2509.0
2022-05-18 12:40:00,262.29,262.6,262.11,262.2,1965.0,250.8782,251.1747,250.7061,250.7921,1965.0
2022-05-18 12:45:00,261.96,262.93,261.96,262.93,1586.0,250.5626,251.4904,250.5626,251.4904,1586.0
2022-05-18 12:50:00,263.11,263.34,263.03,263.05,1008.0,251.6625,251.8825,251.586,251.6052,1008.0
2022-05-18 12:55:00,263.32,263.37,262.95,263.05,2310.0,251.8634,251.9112,251.5095,251.6052,2310.0
2022-05-18 13:00:00,263.0,263.0,262.6,262.6,5383.0,251.5573,251.5573,251.1747,251.1747,5383.0
2022-05-18 13:05:00,262.5,262.5,261.65,261.65,1203.0,251.0791,251.0791,250.2661,250.2661,1203.0
2022-05-18 13:10:00,261.75,261.87,261.51,261.68,2766.0,250.3617,250.4765,250.1322,250.2948,2766.0
2022-05-18 13:15:00,261.67,261.67,260.94,261.21,22232.0,250.2852,250.2852,249.587,249.8452,22232.0
2022-05-18 13:20:00,261.01,261.45,260.99,260.99,1723.0,249.6539,250.0748,249.6348,249.6348,1723.0
2022-05-18 13:25:00,261.0,261.46,260.73,261.43,1800.0,249.6443,250.0843,249.3861,250.0556,1800.0
2022-05-18 13:30:00,261.31,261.8,261.19,261.8,3083.0,249.9409,250.4095,249.8261,250.4095,3083.0
2022-05-18 13:35:00,261.74,262.0,261.72,262.0,2768.0,250.3522,250.6008,250.333,250.6008,2768.0
2022-05-18 13:40:00,261.86,262.06,261.37,261.37,2295.0,250.4669,250.6582,249.9982,249.9982,2295.0
2022-05-18 13:45:00,261.35,261.35,260.63,260.91,3917.0,249.9791,249.9791,249.2904,249.5583,3917.0
2022-05-18 13:50:00,260.85,261.11,260.35,260.49,2965.0,249.5009,249.7496,249.0226,249.1565,2965.0
2022-05-18 13:55:00,260.12,260.42,260.1,260.12,1642.0,248.8026,249.0896,248.7835,248.8026,1642.0
2022-05-18 14:00:00,260.16,260.26,259.6,259.85,2888.0,248.8409,248.9365,248.3053,248.5444,2888.0
2022-05-18 14:05:00,260.16,260.25,259.77,260.13,2009.0,248.8409,248.927,248.4679,248.8122,2009.0
2022-05-18 14:10:00,260.53,260.56,259.67,259.82,2524.0,249.1948,249.2235,248.3722,248.5157,2524.0
2022-05-18 14:15:00,259.7,260.21,259.4,260.2,6416.0,248.4009,248.8887,248.114,248.8792,6416.0
2022-05-18 14:20:00,260.32,260.63,259.85,260.24,4947.0,248.9939,249.2904,248.5444,248.9174,4947.0
2022-05-18 14:25:00,260.23,260.71,260.23,260.69,2107.0,248.9078,249.367,248.9078,249.3478,2107.0
2022-05-18 14:30:00,260.68,260.81,259.95,260.0,2493.0,249.3383,249.4626,248.64,248.6879,2493.0
2022-05-18 14:35:00,259.72,260.07,259.47,260.07,3973.0,248.42,248.7548,248.1809,248.7548,3973.0
2022-05-18 14:40:00,260.32,260.33,259.62,259.73,3191.0,248.9939,249.0035,248.3244,248.4296,3191.0
2022-05-18 14:45:00,259.92,260.08,259.45,259.98,3963.0,248.6113,248.7644,248.1618,248.6687,3963.0
2022-05-18 14:50:00,260.2,260.2,259.52,259.58,4134.0,248.8792,248.8792,248.2287,248.2861,4134.0
2022-05-18 14:55:00,259.71,260.0,259.52,259.52,2070.0,248.4105,248.6879,248.2287,248.2287,2070.0
2022-05-18 15:00:00,259.65,259.81,259.47,259.47,2100.0,248.3531,248.5061,248.1809,248.1809,2100.0
2022-05-18 15:05:00,259.58,259.99,259.47,259.56,4981.0,248.2861,248.6783,248.1809,248.267,4981.0
2022-05-18 15:10:00,259.5,259.89,259.5,259.72,4040.0,248.2096,248.5826,248.2096,248.42,4040.0
2022-05-18 15:15:00,259.48,259.87,259.41,259.74,3758.0,248.1905,248.5635,248.1235,248.4392,3758.0
2022-05-18 15:20:00,259.7,259.96,259.14,259.36,3310.0,248.4009,248.6496,247.8653,248.0757,3310.0
2022-05-18 15:25:00,259.4,259.42,259.14,259.2,4543.0,248.114,248.1331,247.8653,247.9227,4543.0
2022-05-18 15:30:00,259.37,259.48,259.09,259.39,4760.0,248.0853,248.1905,247.8174,248.1044,4760.0
2022-05-18 15:35:00,259.25,260.55,259.18,260.55,7626.0,247.9705,249.2139,247.9035,249.2139,7626.0
2022-05-18 15:40:00,260.36,260.37,259.52,259.75,5687.0,249.0322,249.0418,248.2287,248.4487,5687.0
2022-05-18 15:45:00,259.63,259.93,259.16,259.16,5600.0,248.334,248.6209,247.8844,247.8844,5600.0
2022-05-18 15:50:00,259.45,260.03,259.36,259.45,10281.0,248.1618,248.7166,248.0757,248.1618,10281.0
2022-05-18 15:55:00,259.52,260.37,259.33,259.94,27681.0,248.2287,249.0418,248.047,248.6305,27681.0
2022-05-19 09:30:00,255.03,259.71,255.03,259.35,9829.0,243.9341,248.4105,243.9341,248.0661,9829.0
2022-05-19 09:35:00,259.15,261.01,258.4,259.81,5540.0,247.8748,249.6539,247.1575,248.5061,5540.0
2022-05-19 09:40:00,259.96,260.13,257.91,257.91,55275.0,248.6496,248.8122,246.6888,246.6888,55275.0
2022-05-19 09:45:00,258.06,258.44,256.98,257.46,2691.0,246.8323,247.1957,245.7993,246.2584,2691.0
2022-05-19 09:50:00,257.36,257.42,256.34,257.4,4671.0,246.1627,246.2201,245.1871,246.201,4671.0
2022-05-19 09:55:00,257.35,257.78,256.22,256.29,5418.0,246.1532,246.5644,245.0723,245.1393,5418.0
2022-05-19 10:00:00,256.31,258.78,256.31,257.79,3192.0,245.1584,247.5209,245.1584,246.574,3192.0
2022-05-19 10:05:00,258.08,258.35,256.97,257.07,4032.0,246.8514,247.1096,245.7897,245.8853,4032.0
2022-05-19 10:10:00,256.94,258.25,256.94,257.66,3047.0,245.761,247.014,245.761,246.4497,3047.0
2022-05-19 10:15:00,257.96,258.46,257.91,257.91,2292.0,246.7366,247.2149,246.6888,246.6888,2292.0
2022-05-19 10:20:00,257.7,258.39,257.21,257.53,2948.0,246.4879,247.1479,246.0192,246.3253,2948.0
2022-05-19 10:25:00,257.58,257.6,256.12,257.18,4192.0,246.3731,246.3923,244.9767,245.9905,4192.0
2022-05-19 10:30:00,256.33,256.83,255.58,256.83,2513.0,245.1775,245.6558,244.4602,245.6558,2513.0
2022-05-19 10:35:00,257.03,257.03,255.39,255.65,2712.0,245.8471,245.8471,244.2784,244.5271,2712.0
2022-05-19 10:40:00,255.28,255.61,255.03,255.48,1697.0,244.1732,244.4889,243.9341,244.3645,1697.0
2022-05-19 10:45:00,255.61,255.64,253.99,254.14,13256.0,244.4889,244.5176,242.9393,243.0828,13256.0
2022-05-19 10:50:00,253.91,254.72,253.29,254.72,3136.0,242.8628,243.6376,242.2698,243.6376,3136.0
2022-05-19 10:55:00,254.64,255.14,253.91,253.92,2615.0,243.5611,244.0393,242.8628,242.8724,2615.0
2022-05-19 11:00:00,254.23,254.56,254.04,254.23,4815.0,243.1689,243.4845,242.9872,243.1689,4815.0
2022-05-19 11:05:00,254.04,254.15,253.2,253.59,4988.0,242.9872,243.0924,242.1837,242.5567,4988.0
2022-05-19 11:10:00,255.03,255.03,253.94,253.97,1935.0,243.9341,243.9341,242.8915,242.9202,1935.0
2022-05-19 11:15:00,253.69,254.57,253.27,254.21,1993.0,242.6524,243.4941,242.2507,243.1498,1993.0
2022-05-19 11:20:00,254.32,255.08,254.3,254.92,3501.0,243.255,243.9819,243.2359,243.8289,3501.0
2022-05-19 11:25:00,255.04,255.04,254.36,254.43,1741.0,243.9437,243.9437,243.2932,243.3602,1741.0
2022-05-19 11:30:00,254.43,255.35,254.43,255.35,1334.0,243.3602,244.2402,243.3602,244.2402,1334.0
2022-05-19 11:35:00,255.75,256.75,255.41,256.75,3581.0,244.6228,245.5793,244.2976,245.5793,3581.0
2022-05-19 11:40:00,257.11,257.7,257.1,257.24,2745.0,245.9236,246.4879,245.914,246.0479,2745.0
2022-05-19 11:45:00,257.11,257.11,256.36,256.75,5762.0,245.9236,245.9236,245.2062,245.5793,5762.0
2022-05-19 11:50:00,256.75,257.13,256.4,256.4,2303.0,245.5793,245.9427,245.2445,245.2445,2303.0
2022-05-19 11:55:00,256.52,256.52,255.69,255.81,4000.0,245.3593,245.3593,244.5654,244.6802,4000.0
2022-05-19 12:00:00,255.81,255.95,255.43,255.83,5152.0,244.6802,244.8141,244.3167,244.6993,5152.0
2022-05-19 12:05:00,255.84,256.29,255.7,256.18,4145.0,244.7089,245.1393,244.5749,245.0341,4145.0
2022-05-19 12:10:00,256.21,256.79,256.21,256.79,2089.0,245.0628,245.6175,245.0628,245.6175,2089.0
2022-05-19 12:15:00,256.65,256.88,256.2,256.2,2845.0,245.4836,245.7036,245.0532,245.0532,2845.0
2022-05-19 12:20:00,255.96,255.97,255.2,255.86,1503.0,244.8236,244.8332,244.0967,244.728,1503.0
2022-05-19 12:25:00,255.87,256.08,255.54,256.07,3987.0,244.7375,244.9384,244.4219,244.9288,3987.0
2022-05-19 12:30:00,255.95,255.95,255.24,255.35,1460.0,244.8141,244.8141,244.135,244.2402,1460.0
2022-05-19 12:35:00,255.37,255.37,255.14,255.22,837.0,244.2593,244.2593,244.0393,244.1158,837.0
2022-05-19 12:40:00,254.89,254.89,254.45,254.6,832.0,243.8002,243.8002,243.3793,243.5228,832.0
2022-05-19 12:45:00,254.45,254.51,254.09,254.51,789.0,243.3793,243.4367,243.035,243.4367,789.0
2022-05-19 12:50:00,254.68,254.94,254.5,254.5,2456.0,243.5993,243.848,243.4272,243.4272,2456.0
2022-05-19 12:55:00,254.24,255.05,254.24,254.54,3096.0,243.1785,243.9532,243.1785,243.4654,3096.0
2022-05-19 13:00:00,254.88,254.88,254.43,254.49,1100.0,243.7906,243.7906,243.3602,243.4176,1100.0
2022-05-19 13:05:00,254.78,255.03,254.58,254.77,1745.0,243.695,243.9341,243.5037,243.6854,1745.0
2022-05-19 13:10:00,254.54,254.54,253.77,253.86,700.0,243.4654,243.4654,242.7289,242.815,700.0
2022-05-19 13:15:00,253.72,254.12,253.57,254.12,2701.0,242.6811,243.0637,242.5376,243.0637,2701.0
2022-05-19 13:20:00,254.41,255.18,254.23,254.98,8465.0,243.3411,244.0776,243.1689,243.8863,8465.0
2022-05-19 13:25:00,255.03,255.05,254.3,254.59,1345.0,243.9341,243.9532,243.2359,243.5132,1345.0
2022-05-19 13:30:00,254.47,255.27,254.23,254.88,2494.0,243.3985,244.1636,243.1689,243.7906,2494.0
2022-05-19 13:35:00,254.82,254.82,254.37,254.73,1419.0,243.7332,243.7332,243.3028,243.6471,1419.0
2022-05-19 13:40:00,254.87,255.35,254.57,255.3,1766.0,243.7811,244.2402,243.4941,244.1923,1766.0
2022-05-19 13:45:00,255.18,255.18,253.42,253.42,2789.0,244.0776,244.0776,242.3941,242.3941,2789.0
2022-05-19 13:50:00,253.6,255.39,253.6,255.39,4775.0,242.5663,244.2784,242.5663,244.2784,4775.0
2022-05-19 13:55:00,255.37,256.59,255.33,256.09,3947.0,244.2593,245.4262,244.221,244.948,3947.0
2022-05-19 14:00:00,256.19,256.19,255.42,255.9,3010.0,245.0436,245.0436,244.3071,244.7662,3010.0
2022-05-19 14:05:00,255.72,255.72,255.31,255.47,1995.0,244.5941,244.5941,244.2019,244.3549,1995.0
2022-05-19 14:10:00,255.69,255.95,255.3,255.59,1835.0,244.5654,244.8141,244.1923,244.4697,1835.0
2022-05-19 14:15:00,255.62,255.84,255.05,255.27,1720.0,244.4984,244.7089,243.9532,244.1636,1720.0
2022-05-19 14:20:00,255.01,255.82,255.0,255.7,1302.0,243.915,244.6897,243.9054,244.5749,1302.0
2022-05-19 14:25:00,255.7,255.71,255.27,255.53,2166.0,244.5749,244.5845,244.1636,244.4123,2166.0
2022-05-19 14:30:00,255.47,255.77,254.81,254.83,2590.0,244.3549,244.6419,243.7237,243.7428,2590.0
2022-05-19 14:35:00,254.77,255.91,254.73,255.72,3012.0,243.6854,244.7758,243.6471,244.5941,3012.0
2022-05-19 14:40:00,255.48,255.49,254.42,255.32,1200.0,244.3645,244.3741,243.3506,244.2115,1200.0
2022-05-19 14:45:00,255.7,256.29,255.52,256.2,12437.0,244.5749,245.1393,244.4028,245.0532,12437.0
2022-05-19 14:50:00,256.53,256.68,256.02,256.42,4569.0,245.3688,245.5123,244.881,245.2636,4569.0
2022-05-19 14:55:00,256.48,256.66,256.15,256.26,5678.0,245.321,245.4932,245.0054,245.1106,5678.0
2022-05-19 15:00:00,256.72,257.54,256.49,257.34,3143.0,245.5506,246.3349,245.3306,246.1436,3143.0
2022-05-19 15:05:00,257.56,257.57,256.96,256.98,1900.0,246.354,246.3636,245.7801,245.7993,1900.0
2022-05-19 15:10:00,256.86,256.94,256.1,256.59,4240.0,245.6845,245.761,244.9575,245.4262,4240.0
2022-05-19 15:15:00,256.55,256.55,255.78,255.86,4656.0,245.388,245.388,244.6515,244.728,4656.0
2022-05-19 15:20:00,255.86,255.93,255.54,255.55,2292.0,244.728,244.7949,244.4219,244.4315,2292.0
2022-05-19 15:25:00,255.62,255.73,255.22,255.22,2373.0,244.4984,244.6036,244.1158,244.1158,2373.0
2022-05-19 15:30:00,255.2,255.63,255.1,255.14,3621.0,244.0967,244.508,244.001,244.0393,3621.0
2022-05-19 15:35:00,255.16,255.23,254.8,254.87,5573.0,244.0584,244.1254,243.7141,243.7811,5573.0
2022-05-19 15:40:00,254.72,255.56,254.6,255.46,7339.0,243.6376,244.441,243.5228,244.3454,7339.0
2022-05-19 15:45:00,255.45,255.77,254.44,254.48,11905.0,244.3358,244.6419,243.3698,243.408,11905.0
2022-05-19 15:50:00,254.83,255.09,253.98,254.44,11861.0,243.7428,243.9915,242.9298,243.3698,11861.0
2022-05-19 15:55:00,254.5,254.83,253.87,253.92,41811.0,243.4272,243.7428,242.8246,242.8724,41811.0
2022-05-20 09:30:00,257.23,258.41,257.23,258.41,21208.0,246.0384,247.167,246.0384,247.167,21208.0
2022-05-20 09:35:00,258.06,259.21,257.33,258.93,3009.0,246.8323,247.9322,246.134,247.6644,3009.0
2022-05-20 09:40:00,258.69,258.88,258.17,258.59,2524.0,247.4349,247.6166,246.9375,247.3392,2524.0
2022-05-20 09:45:00,258.76,259.04,256.19,257.55,15386.0,247.5018,247.7696,245.0436,246.3445,15386.0
2022-05-20 09:50:00,257.97,258.74,257.97,257.99,2615.0,246.7462,247.4827,246.7462,246.7653,2615.0
2022-05-20 09:55:00,258.02,258.06,257.49,257.67,4675.0,246.794,246.8323,246.2871,246.4592,4675.0
2022-05-20 10:00:00,258.17,258.17,256.97,257.58,3706.0,246.9375,246.9375,245.7897,246.3731,3706.0
2022-05-20 10:05:00,257.72,257.72,256.66,256.77,4257.0,246.5071,246.5071,245.4932,245.5984,4257.0
2022-05-20 10:10:00,256.67,257.32,256.52,256.7,4655.0,245.5027,246.1245,245.3593,245.5314,4655.0
2022-05-20 10:15:00,256.98,257.26,256.9,257.16,3560.0,245.7993,246.0671,245.7227,245.9714,3560.0
2022-05-20 10:20:00,256.88,257.24,256.76,256.95,7198.0,245.7036,246.0479,245.5888,245.7706,7198.0
2022-05-20 10:25:00,256.84,257.72,256.5,257.46,10986.0,245.6653,246.5071,245.3401,246.2584,10986.0
2022-05-20 10:30:00,257.42,257.7,257.09,257.2,3260.0,246.2201,246.4879,245.9045,246.0097,3260.0
2022-05-20 10:35:00,257.24,257.24,256.68,256.68,2100.0,246.0479,246.0479,245.5123,245.5123,2100.0
2022-05-20 10:40:00,256.61,257.41,256.61,257.41,3609.0,245.4453,246.2105,245.4453,246.2105,3609.0
2022-05-20 10:45:00,257.26,257.26,256.32,256.36,3648.0,246.0671,246.0671,245.168,245.2062,3648.0
2022-05-20 10:50:00,256.56,256.56,255.83,255.83,2160.0,245.3975,245.3975,244.6993,244.6993,2160.0
2022-05-20 10:55:00,255.8,255.87,255.1,255.16,3440.0,244.6706,244.7375,244.001,244.0584,3440.0
2022-05-20 11:00:00,255.35,255.47,255.0,255.27,2081.0,244.2402,244.3549,243.9054,244.1636,2081.0
2022-05-20 11:05:00,255.08,255.21,254.5,254.89,2721.0,243.9819,244.1063,243.4272,243.8002,2721.0
2022-05-20 11:10:00,254.76,254.76,254.07,254.58,2305.0,243.6758,243.6758,243.0159,243.5037,2305.0
2022-05-20 11:15:00,254.48,254.5,253.71,254.1,2622.0,243.408,243.4272,242.6715,243.0446,2622.0
2022-05-20 11:20:00,254.1,254.1,253.58,253.68,3371.0,243.0446,243.0446,242.5472,242.6428,3371.0
2022-05-20 11:25:00,253.71,254.32,253.51,254.1,4400.0,242.6715,243.255,242.4802,243.0446,4400.0
2022-05-20 11:30:00,254.16,254.6,254.16,254.34,2039.0,243.1019,243.5228,243.1019,243.2741,2039.0
2022-05-20 11:35:00,254.33,254.33,253.7,253.92,3620.0,243.2645,243.2645,242.662,242.8724,3620.0
2022-05-20 11:40:00,253.95,254.21,253.35,253.47,2123.0,242.9011,243.1498,242.3272,242.442,2123.0
2022-05-20 11:45:00,253.83,254.06,253.66,253.78,1049.0,242.7863,243.0063,242.6237,242.7385,1049.0
2022-05-20 11:50:00,253.91,254.24,253.89,254.01,1842.0,242.8628,243.1785,242.8437,242.9585,1842.0
2022-05-20 11:55:00,253.99,254.24,253.69,253.69,1423.0,242.9393,243.1785,242.6524,242.6524,1423.0
2022-05-20 12:00:00,253.48,253.49,253.16,253.22,704.0,242.4515,242.4611,242.1455,242.2028,704.0
2022-05-20 12:05:00,253.33,253.44,252.61,252.71,2000.0,242.3081,242.4133,241.6194,241.715,2000.0
2022-05-20 12:10:00,252.31,252.56,251.91,252.56,1757.0,241.3324,241.5716,240.9498,241.5716,1757.0
2022-05-20 12:15:00,252.55,252.56,252.14,252.14,2097.0,241.562,241.5716,241.1698,241.1698,2097.0
2022-05-20 12:20:00,252.24,252.72,252.11,252.67,3111.0,241.2655,241.7246,241.1411,241.6768,3111.0
2022-05-20 12:25:00,252.56,252.56,252.24,252.4,1711.0,241.5716,241.5716,241.2655,241.4185,1711.0
2022-05-20 12:30:00,252.13,252.49,251.86,251.98,3097.0,241.1603,241.5046,240.902,241.0168,3097.0
2022-05-20 12:35:00,251.57,251.61,251.23,251.36,1905.0,240.6246,240.6629,240.2994,240.4238,1905.0
2022-05-20 12:40:00,251.27,251.27,250.92,250.92,1708.0,240.3377,240.3377,240.0029,240.0029,1708.0
2022-05-20 12:45:00,250.81,251.53,250.25,251.53,3949.0,239.8977,240.5864,239.3621,240.5864,3949.0
2022-05-20 12:50:00,251.66,251.75,251.06,251.06,1159.0,240.7107,240.7968,240.1368,240.1368,1159.0
2022-05-20 12:55:00,251.35,251.79,251.31,251.61,2141.0,240.4142,240.8351,240.3759,240.6629,2141.0
2022-05-20 13:00:00,251.32,251.32,250.67,250.93,3711.0,240.3855,240.3855,239.7638,240.0125,3711.0
2022-05-20 13:05:00,250.77,250.87,250.22,250.27,852.0,239.8594,239.9551,239.3334,239.3812,852.0
2022-05-20 13:10:00,250.52,250.61,250.19,250.41,6645.0,239.6203,239.7064,239.3047,239.5151,6645.0
2022-05-20 13:15:00,250.38,250.38,249.45,249.45,3776.0,239.4864,239.4864,238.5969,238.5969,3776.0
2022-05-20 13:20:00,249.45,249.68,249.25,249.41,1515.0,238.5969,238.8169,238.4056,238.5586,1515.0
2022-05-20 13:25:00,249.34,249.34,248.78,248.79,1325.0,238.4917,238.4917,237.956,237.9656,1325.0
2022-05-20 13:30:00,248.96,250.37,248.96,250.27,6013.0,238.1282,239.4768,238.1282,239.3812,6013.0
2022-05-20 13:35:00,250.74,250.99,250.47,250.56,3438.0,239.8307,240.0699,239.5725,239.6586,3438.0
2022-05-20 13:40:00,250.04,250.57,249.83,250.24,3935.0,239.1612,239.6681,238.9603,239.3525,3935.0
2022-05-20 13:45:00,250.15,250.86,249.91,250.61,4101.0,239.2664,239.9455,239.0369,239.7064,4101.0
2022-05-20 13:50:00,250.25,251.16,250.14,250.82,2592.0,239.3621,240.2325,239.2568,239.9073,2592.0
2022-05-20 13:55:00,251.08,251.27,250.94,250.96,3690.0,240.1559,240.3377,240.022,240.0412,3690.0
2022-05-20 14:00:00,251.11,251.21,250.84,250.9,2143.0,240.1846,240.2803,239.9264,239.9838,2143.0
2022-05-20 14:05:00,250.66,250.66,249.77,250.13,1500.0,239.7542,239.7542,238.9029,239.2473,1500.0
2022-05-20 14:10:00,250.53,250.9,250.28,250.47,1800.0,239.6299,239.9838,239.3908,239.5725,1800.0
2022-05-20 14:15:00,250.55,250.55,250.2,250.21,4801.0,239.649,239.649,239.3142,239.3238,4801.0
2022-05-20 14:20:00,250.41,250.92,250.29,250.69,2538.0,239.5151,240.0029,239.4003,239.7829,2538.0
2022-05-20 14:25:00,250.77,250.77,250.45,250.66,1845.0,239.8594,239.8594,239.5534,239.7542,1845.0
2022-05-20 14:30:00,250.73,250.73,250.02,250.22,1600.0,239.8212,239.8212,239.1421,239.3334,1600.0
2022-05-20 14:35:00,250.03,250.79,250.03,250.51,2195.0,239.1516,239.8786,239.1516,239.6107,2195.0
2022-05-20 14:40:00,250.53,251.3,250.53,251.3,2572.0,239.6299,240.3664,239.6299,240.3664,2572.0
2022-05-20 14:45:00,251.35,251.82,251.15,251.69,2871.0,240.4142,240.8638,240.2229,240.7394,2871.0
2022-05-20 14:50:00,251.63,252.5,251.63,252.2,3699.0,240.682,241.5142,240.682,241.2272,3699.0
2022-05-20 14:55:00,252.28,252.49,251.77,251.77,2362.0,241.3037,241.5046,240.8159,240.8159,2362.0
2022-05-20 15:00:00,251.76,252.14,251.2,251.47,2749.0,240.8064,241.1698,240.2707,240.529,2749.0
2022-05-20 15:05:00,251.48,251.5,251.04,251.04,1805.0,240.5385,240.5577,240.1177,240.1177,1805.0
2022-05-20 15:10:00,251.14,251.6,251.05,251.6,2714.0,240.2133,240.6533,240.1273,240.6533,2714.0
2022-05-20 15:15:00,251.49,251.99,251.49,251.59,6054.0,240.5481,241.0264,240.5481,240.6438,6054.0
2022-05-20 15:20:00,251.82,252.23,251.57,251.72,5607.0,240.8638,241.2559,240.6246,240.7681,5607.0
2022-05-20 15:25:00,251.85,252.78,251.69,252.78,5277.0,240.8924,241.782,240.7394,241.782,5277.0
2022-05-20 15:30:00,252.79,253.76,252.47,253.62,5875.0,241.7916,242.7193,241.4855,242.5854,5875.0
2022-05-20 15:35:00,253.53,254.73,253.27,254.35,5666.0,242.4994,243.6471,242.2507,243.2837,5666.0
2022-05-20 15:40:00,254.53,256.0,254.53,255.21,5876.0,243.4558,244.8619,243.4558,244.1063,5876.0
2022-05-20 15:45:00,255.26,255.62,254.59,255.59,9186.0,244.1541,244.4984,243.5132,244.4697,9186.0
2022-05-20 15:50:00,255.71,256.32,255.24,255.67,16917.0,244.5845,245.168,244.135,244.5462,16917.0
2022-05-20 15:55:00,255.63,256.34,255.33,256.0,42037.0,244.508,245.1871,244.221,244.8619,42037.0
2022-05-23 09:30:00,262.3,262.3,260.07,260.81,10476.0,250.8878,250.8878,248.7548,249.4626,10476.0
2022-05-23 09:35:00,261.06,261.48,260.16,260.31,2085.0,249.7017,250.1035,248.8409,248.9844,2085.0
2022-05-23 09:40:00,260.68,261.64,260.0,261.64,7710.0,249.3383,250.2565,248.6879,250.2565,7710.0
2022-05-23 09:45:00,261.61,262.97,261.14,262.44,3342.0,250.2278,251.5286,249.7783,251.0217,3342.0
2022-05-23 09:50:00,262.82,263.79,261.62,261.62,3707.0,251.3852,252.313,250.2374,250.2374,3707.0
2022-05-23 09:55:00,261.72,261.95,261.18,261.55,1304.0,250.333,250.553,249.8165,250.1704,1304.0
2022-05-23 10:00:00,260.91,261.09,259.84,260.49,1031.0,249.5583,249.7304,248.5348,249.1565,1031.0
2022-05-23 10:05:00,260.41,260.99,259.5,260.25,3875.0,249.08,249.6348,248.2096,248.927,3875.0
2022-05-23 10:10:00,261.08,261.71,260.93,261.18,2412.0,249.7209,250.3235,249.5774,249.8165,2412.0
2022-05-23 10:15:00,260.93,262.17,260.81,261.78,900.0,249.5774,250.7634,249.4626,250.3904,900.0
2022-05-23 10:20:00,261.54,261.74,261.05,261.74,500.0,250.1609,250.3522,249.6922,250.3522,500.0
2022-05-23 10:25:00,261.68,262.84,261.33,262.84,2831.0,250.2948,251.4043,249.96,251.4043,2831.0
2022-05-23 10:30:00,262.86,263.21,262.52,262.81,3681.0,251.4234,251.7582,251.0982,251.3756,3681.0
2022-05-23 10:35:00,263.19,263.46,262.45,262.77,3000.0,251.7391,251.9973,251.0313,251.3373,3000.0
2022-05-23 10:40:00,263.07,263.62,262.82,262.87,4035.0,251.6243,252.1504,251.3852,251.433,4035.0
2022-05-23 10:45:00,262.98,263.74,262.35,263.13,4340.0,251.5382,252.2651,250.9356,251.6817,4340.0
2022-05-23 10:50:00,262.89,262.95,261.69,262.46,3962.0,251.4521,251.5095,250.3043,251.0408,3962.0
2022-05-23 10:55:00,262.93,263.14,262.7,262.87,2541.0,251.4904,251.6912,251.2704,251.433,2541.0
2022-05-23 11:00:00,262.81,264.33,262.81,264.33,1473.0,251.3756,252.8295,251.3756,252.8295,1473.0
2022-05-23 11:05:00,264.31,264.33,263.92,263.96,1879.0,252.8103,252.8295,252.4373,252.4756,1879.0
2022-05-23 11:10:00,263.55,264.29,263.23,264.29,3320.0,252.0834,252.7912,251.7773,252.7912,3320.0
2022-05-23 11:15:00,264.27,264.27,263.76,264.11,4235.0,252.7721,252.7721,252.2843,252.619,4235.0
2022-05-23 11:20:00,264.19,264.44,263.92,263.97,1814.0,252.6956,252.9347,252.4373,252.4851,1814.0
2022-05-23 11:25:00,264.15,264.24,263.85,263.96,1330.0,252.6573,252.7434,252.3703,252.4756,1330.0
2022-05-23 11:30:00,264.1,264.69,264.07,264.69,1515.0,252.6095,253.1738,252.5808,253.1738,1515.0
2022-05-23 11:35:00,264.86,264.92,264.54,264.61,1700.0,253.3364,253.3938,253.0303,253.0973,1700.0
2022-05-23 11:40:00,264.92,265.13,264.55,264.56,1115.0,253.3938,253.5947,253.0399,253.0495,1115.0
2022-05-23 11:45:00,264.66,264.7,264.14,264.19,2501.0,253.1451,253.1834,252.6477,252.6956,2501.0
2022-05-23 11:50:00,264.44,264.95,264.44,264.87,3374.0,252.9347,253.4225,252.9347,253.346,3374.0
2022-05-23 11:55:00,264.94,265.01,264.69,264.69,3187.0,253.4129,253.4799,253.1738,253.1738,3187.0
2022-05-23 12:00:00,264.67,264.85,264.3,264.85,2054.0,253.1547,253.3268,252.8008,253.3268,2054.0
2022-05-23 12:05:00,264.76,265.01,264.73,264.8,4690.0,253.2408,253.4799,253.2121,253.279,4690.0
2022-05-23 12:10:00,264.73,264.73,264.36,264.36,974.0,253.2121,253.2121,252.8582,252.8582,974.0
2022-05-23 12:15:00,264.36,264.4,264.08,264.17,932.0,252.8582,252.8964,252.5903,252.6764,932.0
2022-05-23 12:20:00,264.0,264.51,264.0,264.51,1196.0,252.5138,253.0016,252.5138,253.0016,1196.0
2022-05-23 12:25:00,264.36,264.37,263.35,263.36,940.0,252.8582,252.8677,251.8921,251.9017,940.0
2022-05-23 12:30:00,263.57,263.86,263.49,263.78,2352.0,252.1025,252.3799,252.026,252.3034,2352.0
2022-05-23 12:35:00,263.78,263.78,263.78,263.78,0.0,252.3034,252.3034,252.3034,252.3034,0.0
2022-05-23 12:40:00,264.09,264.47,263.86,264.47,1194.0,252.5999,252.9634,252.3799,252.9634,1194.0
2022-05-23 12:45:00,264.33,264.36,263.81,263.81,1259.0,252.8295,252.8582,252.3321,252.3321,1259.0
2022-05-23 12:50:00,263.82,263.82,263.25,263.78,6470.0,252.3417,252.3417,251.7965,252.3034,6470.0
2022-05-23 12:55:00,263.55,263.9,263.35,263.9,1405.0,252.0834,252.4182,251.8921,252.4182,1405.0
2022-05-23 13:00:00,263.79,263.79,263.46,263.46,1100.0,252.313,252.313,251.9973,251.9973,1100.0
2022-05-23 13:05:00,263.2,263.32,262.82,263.15,1616.0,251.7486,251.8634,251.3852,251.7008,1616.0
2022-05-23 13:10:00,263.06,263.68,263.0,263.64,1618.0,251.6147,252.2077,251.5573,252.1695,1618.0
2022-05-23 13:15:00,263.36,263.36,262.24,262.49,1987.0,251.9017,251.9017,250.8304,251.0695,1987.0
2022-05-23 13:20:00,262.62,263.1,262.2,263.1,1366.0,251.1939,251.653,250.7921,251.653,1366.0
2022-05-23 13:25:00,263.17,263.52,263.16,263.35,770.0,251.7199,252.0547,251.7104,251.8921,770.0
2022-05-23 13:30:00,263.27,263.67,263.05,263.52,2214.0,251.8156,252.1982,251.6052,252.0547,2214.0
2022-05-23 13:35:00,263.54,263.82,263.54,263.61,1076.0,252.0738,252.3417,252.0738,252.1408,1076.0
2022-05-23 13:40:00,263.48,263.86,263.41,263.68,2118.0,252.0164,252.3799,251.9495,252.2077,2118.0
2022-05-23 13:45:00,263.82,264.08,263.6,264.08,900.0,252.3417,252.5903,252.1312,252.5903,900.0
2022-05-23 13:50:00,263.92,264.41,263.92,264.29,5232.0,252.4373,252.906,252.4373,252.7912,5232.0
2022-05-23 13:55:00,264.2,264.27,264.07,264.14,1261.0,252.7051,252.7721,252.5808,252.6477,1261.0
2022-05-23 14:00:00,264.45,264.45,263.66,263.66,600.0,252.9442,252.9442,252.1886,252.1886,600.0
2022-05-23 14:05:00,263.7,263.88,263.67,263.88,465.0,252.2269,252.399,252.1982,252.399,465.0
2022-05-23 14:10:00,263.96,264.23,263.85,264.23,2643.0,252.4756,252.7338,252.3703,252.7338,2643.0
2022-05-23 14:15:00,264.11,264.11,263.97,264.11,670.0,252.619,252.619,252.4851,252.619,670.0
2022-05-23 14:20:00,264.09,264.34,264.03,264.07,1300.0,252.5999,252.839,252.5425,252.5808,1300.0
2022-05-23 14:25:00,264.16,264.16,263.84,263.92,1312.0,252.6669,252.6669,252.3608,252.4373,1312.0
2022-05-23 14:30:00,263.87,264.15,263.77,264.11,1329.0,252.3895,252.6573,252.2938,252.619,1329.0
2022-05-23 14:35:00,263.98,264.21,263.98,264.21,2671.0,252.4947,252.7147,252.4947,252.7147,2671.0
2022-05-23 14:40:00,264.35,264.8,264.14,264.8,2468.0,252.8486,253.279,252.6477,253.279,2468.0
2022-05-23 14:45:00,264.75,264.82,264.09,264.1,1860.0,253.2312,253.2981,252.5999,252.6095,1860.0
2022-05-23 14:50:00,264.2,264.33,263.82,264.06,3882.0,252.7051,252.8295,252.3417,252.5712,3882.0
2022-05-23 14:55:00,264.3,264.3,263.82,264.0,4513.0,252.8008,252.8008,252.3417,252.5138,4513.0
2022-05-23 15:00:00,264.03,264.47,264.03,264.23,3266.0,252.5425,252.9634,252.5425,252.7338,3266.0
2022-05-23 15:05:00,264.32,264.4,264.07,264.4,2175.0,252.8199,252.8964,252.5808,252.8964,2175.0
2022-05-23 15:10:00,264.35,264.36,263.37,263.6,1887.0,252.8486,252.8582,251.9112,252.1312,1887.0
2022-05-23 15:15:00,263.6,264.05,263.49,264.01,5121.0,252.1312,252.5616,252.026,252.5234,5121.0
2022-05-23 15:20:00,264.06,264.11,263.03,263.22,4687.0,252.5712,252.619,251.586,251.7678,4687.0
2022-05-23 15:25:00,263.15,263.6,263.08,263.41,1900.0,251.7008,252.1312,251.6339,251.9495,1900.0
2022-05-23 15:30:00,263.42,263.71,263.41,263.5,4444.0,251.9591,252.2364,251.9495,252.0356,4444.0
2022-05-23 15:35:00,263.71,263.94,263.08,263.08,5970.0,252.2364,252.4564,251.6339,251.6339,5970.0
2022-05-23 15:40:00,262.75,262.92,262.45,262.58,4473.0,251.3182,251.4808,251.0313,251.1556,4473.0
2022-05-23 15:45:00,262.62,262.62,262.13,262.3,7035.0,251.1939,251.1939,250.7252,250.8878,7035.0
2022-05-23 15:50:00,262.38,263.2,262.38,262.68,10967.0,250.9643,251.7486,250.9643,251.2513,10967.0
2022-05-23 15:55:00,262.55,263.25,262.49,263.03,33907.0,251.1269,251.7965,251.0695,251.586,33907.0
2022-05-24 09:30:00,260.74,261.67,259.91,259.91,7582.0,249.3957,250.2852,248.6018,248.6018,7582.0
2022-05-24 09:35:00,259.79,260.0,258.04,258.07,2820.0,248.487,248.6879,246.8131,246.8418,2820.0
2022-05-24 09:40:00,258.15,259.18,258.01,259.18,3246.0,246.9183,247.9035,246.7844,247.9035,3246.0
2022-05-24 09:45:00,259.99,259.99,259.02,259.4,1940.0,248.6783,248.6783,247.7505,248.114,1940.0
2022-05-24 09:50:00,258.99,259.38,258.15,258.15,4265.0,247.7218,248.0948,246.9183,246.9183,4265.0
2022-05-24 09:55:00,258.12,258.12,257.56,257.56,1601.0,246.8897,246.8897,246.354,246.354,1601.0
2022-05-24 10:00:00,257.69,258.07,257.0,257.06,3990.0,246.4784,246.8418,245.8184,245.8758,3990.0
2022-05-24 10:05:00,257.13,257.13,256.04,256.12,3815.0,245.9427,245.9427,244.9001,244.9767,3815.0
2022-05-24 10:10:00,256.19,256.5,255.22,255.22,2400.0,245.0436,245.3401,244.1158,244.1158,2400.0
2022-05-24 10:15:00,255.38,255.38,254.46,254.88,3350.0,244.2689,244.2689,243.3889,243.7906,3350.0
2022-05-24 10:20:00,255.1,255.79,255.02,255.15,3382.0,244.001,244.661,243.9245,244.0489,3382.0
2022-05-24 10:25:00,255.0,256.09,254.88,255.75,2354.0,243.9054,244.948,243.7906,244.6228,2354.0
2022-05-24 10:30:00,255.77,255.95,254.78,255.11,1533.0,244.6419,244.8141,243.695,244.0106,1533.0
2022-05-24 10:35:00,254.85,255.1,254.35,254.67,3450.0,243.7619,244.001,243.2837,243.5898,3450.0
2022-05-24 10:40:00,254.55,255.23,254.36,254.93,1401.0,243.475,244.1254,243.2932,243.8384,1401.0
2022-05-24 10:45:00,254.49,254.75,253.28,253.28,1100.0,243.4176,243.6663,242.2602,242.2602,1100.0
2022-05-24 10:50:00,253.38,254.09,253.17,253.83,1845.0,242.3559,243.035,242.155,242.7863,1845.0
2022-05-24 10:55:00,253.9,254.43,253.87,254.29,1704.0,242.8533,243.3602,242.8246,243.2263,1704.0
2022-05-24 11:00:00,254.45,254.69,254.23,254.54,1258.0,243.3793,243.6089,243.1689,243.4654,1258.0
2022-05-24 11:05:00,254.44,254.58,253.94,254.29,2590.0,243.3698,243.5037,242.8915,243.2263,2590.0
2022-05-24 11:10:00,254.09,254.42,253.58,254.28,6358.0,243.035,243.3506,242.5472,243.2167,6358.0
2022-05-24 11:15:00,254.4,255.13,254.29,254.4,2082.0,243.3315,244.0297,243.2263,243.3315,2082.0
2022-05-24 11:20:00,254.18,254.87,254.04,254.66,3412.0,243.1211,243.7811,242.9872,243.5802,3412.0
2022-05-24 11:25:00,254.5,254.98,254.33,254.7,1546.0,243.4272,243.8863,243.2645,243.6184,1546.0
2022-05-24 11:30:00,254.7,254.92,254.32,254.66,1400.0,243.6184,243.8289,243.255,243.5802,1400.0
2022-05-24 11:35:00,255.05,255.16,254.74,254.76,2561.0,243.9532,244.0584,243.6567,243.6758,2561.0
2022-05-24 11:40:00,255.05,255.87,255.0,255.87,2447.0,243.9532,244.7375,243.9054,244.7375,2447.0
2022-05-24 11:45:00,256.12,256.67,255.92,256.53,2148.0,244.9767,245.5027,244.7854,245.3688,2148.0
2022-05-24 11:50:00,256.66,256.66,255.76,256.18,1000.0,245.4932,245.4932,244.6323,245.0341,1000.0
2022-05-24 11:55:00,256.04,256.4,255.99,256.13,1800.0,244.9001,245.2445,244.8523,244.9862,1800.0
2022-05-24 12:00:00,256.16,256.16,255.74,256.03,1251.0,245.0149,245.0149,244.6132,244.8906,1251.0
2022-05-24 12:05:00,256.21,256.71,255.94,256.7,1401.0,245.0628,245.541,244.8045,245.5314,1401.0
2022-05-24 12:10:00,256.72,257.65,256.72,257.65,2660.0,245.5506,246.4401,245.5506,246.4401,2660.0
2022-05-24 12:15:00,258.05,258.54,257.86,258.19,8244.0,246.8227,247.2914,246.641,246.9566,8244.0
2022-05-24 12:20:00,258.02,258.06,257.74,258.06,2304.0,246.794,246.8323,246.5262,246.8323,2304.0
2022-05-24 12:25:00,258.24,258.24,257.52,257.53,2255.0,247.0044,247.0044,246.3158,246.3253,2255.0
2022-05-24 12:30:00,257.72,258.05,256.98,256.98,3159.0,246.5071,246.8227,245.7993,245.7993,3159.0
2022-05-24 12:35:00,256.86,256.95,256.36,256.44,1500.0,245.6845,245.7706,245.2062,245.2827,1500.0
2022-05-24 12:40:00,256.36,256.58,256.0,256.14,1615.0,245.2062,245.4167,244.8619,244.9958,1615.0
2022-05-24 12:45:00,256.05,256.29,255.84,256.29,2487.0,244.9097,245.1393,244.7089,245.1393,2487.0
2022-05-24 12:50:00,256.43,256.53,255.89,256.29,702.0,245.2732,245.3688,244.7567,245.1393,702.0
2022-05-24 12:55:00,256.33,256.94,256.33,256.94,600.0,245.1775,245.761,245.1775,245.761,600.0
2022-05-24 13:00:00,256.46,256.46,255.58,255.58,600.0,245.3019,245.3019,244.4602,244.4602,600.0
2022-05-24 13:05:00,255.67,255.71,255.5,255.65,1110.0,244.5462,244.5845,244.3836,244.5271,1110.0
2022-05-24 13:10:00,255.67,255.9,255.47,255.83,7027.0,244.5462,244.7662,244.3549,244.6993,7027.0
2022-05-24 13:15:00,255.86,256.37,255.86,256.08,1484.0,244.728,245.2158,244.728,244.9384,1484.0
2022-05-24 13:20:00,256.03,256.09,255.67,255.88,3049.0,244.8906,244.948,244.5462,244.7471,3049.0
2022-05-24 13:25:00,255.83,256.34,255.83,256.34,1202.0,244.6993,245.1871,244.6993,245.1871,1202.0
2022-05-24 13:30:00,256.35,256.35,255.93,256.3,1042.0,245.1967,245.1967,244.7949,245.1488,1042.0
2022-05-24 13:35:00,256.15,257.08,256.15,257.08,2819.0,245.0054,245.8949,245.0054,245.8949,2819.0
2022-05-24 13:40:00,256.95,257.66,256.95,257.04,2190.0,245.7706,246.4497,245.7706,245.8566,2190.0
2022-05-24 13:45:00,257.77,257.77,257.14,257.38,904.0,246.5549,246.5549,245.9523,246.1818,904.0
2022-05-24 13:50:00,257.33,258.07,257.3,258.07,2278.0,246.134,246.8418,246.1053,246.8418,2278.0
2022-05-24 13:55:00,258.1,258.22,257.54,257.76,1796.0,246.8705,246.9853,246.3349,246.5453,1796.0
2022-05-24 14:00:00,257.7,257.7,257.2,257.2,1460.0,246.4879,246.4879,246.0097,246.0097,1460.0
2022-05-24 14:05:00,257.15,258.82,257.15,258.39,2818.0,245.9619,247.5592,245.9619,247.1479,2818.0
2022-05-24 14:10:00,258.43,259.43,258.43,258.49,2490.0,247.1862,248.1427,247.1862,247.2436,2490.0
2022-05-24 14:15:00,258.3,258.3,257.9,257.9,469.0,247.0618,247.0618,246.6792,246.6792,469.0
2022-05-24 14:20:00,257.79,258.89,257.79,258.69,1539.0,246.574,247.6261,246.574,247.4349,1539.0
2022-05-24 14:25:00,259.3,259.3,258.5,258.5,2344.0,248.0183,248.0183,247.2531,247.2531,2344.0
2022-05-24 14:30:00,258.59,258.88,258.56,258.81,1575.0,247.3392,247.6166,247.3105,247.5496,1575.0
2022-05-24 14:35:00,259.04,259.04,258.35,258.9,1707.0,247.7696,247.7696,247.1096,247.6357,1707.0
2022-05-24 14:40:00,258.89,258.89,258.3,258.3,751.0,247.6261,247.6261,247.0618,247.0618,751.0
2022-05-24 14:45:00,257.8,257.92,257.12,257.66,3837.0,246.5836,246.6984,245.9332,246.4497,3837.0
2022-05-24 14:50:00,257.37,257.69,257.25,257.63,1300.0,246.1723,246.4784,246.0575,246.421,1300.0
2022-05-24 14:55:00,257.61,258.09,257.39,258.01,2837.0,246.4018,246.861,246.1914,246.7844,2837.0
2022-05-24 15:00:00,258.14,259.03,258.14,259.03,1522.0,246.9088,247.7601,246.9088,247.7601,1522.0
2022-05-24 15:05:00,258.95,259.55,258.95,259.18,3182.0,247.6835,248.2574,247.6835,247.9035,3182.0
2022-05-24 15:10:00,259.37,259.65,259.08,259.11,1783.0,248.0853,248.3531,247.8079,247.8366,1783.0
2022-05-24 15:15:00,259.24,259.47,258.93,258.97,15924.0,247.9609,248.1809,247.6644,247.7027,15924.0
2022-05-24 15:20:00,258.97,259.36,258.61,259.15,4135.0,247.7027,248.0757,247.3583,247.8748,4135.0
2022-05-24 15:25:00,259.1,259.57,258.83,259.32,4314.0,247.827,248.2766,247.5688,248.0374,4314.0
2022-05-24 15:30:00,259.37,259.37,258.87,259.11,2989.0,248.0853,248.0853,247.607,247.8366,2989.0
2022-05-24 15:35:00,259.08,260.51,259.08,260.07,4535.0,247.8079,249.1757,247.8079,248.7548,4535.0
2022-05-24 15:40:00,260.04,260.7,259.98,259.98,2637.0,248.7261,249.3574,248.6687,248.6687,2637.0
2022-05-24 15:45:00,260.06,260.61,259.91,260.19,6523.0,248.7452,249.2713,248.6018,248.8696,6523.0
2022-05-24 15:50:00,260.28,260.4,259.49,259.5,13028.0,248.9557,249.0705,248.2,248.2096,13028.0
2022-05-24 15:55:00,259.36,260.74,259.32,260.44,41913.0,248.0757,249.3957,248.0374,249.1087,41913.0
2022-05-25 09:30:00,259.2,261.3,259.2,260.98,6380.0,247.9227,249.9313,247.9227,249.6252,6380.0
2022-05-25 09:35:00,261.27,261.81,261.09,261.29,1972.0,249.9026,250.4191,249.7304,249.9217,1972.0
2022-05-25 09:40:00,261.3,261.77,261.07,261.49,2765.0,249.9313,250.3808,249.7113,250.113,2765.0
2022-05-25 09:45:00,262.01,262.2,260.76,260.76,2905.0,250.6104,250.7921,249.4148,249.4148,2905.0
2022-05-25 09:50:00,260.77,261.34,260.77,261.32,2094.0,249.4244,249.9696,249.4244,249.9504,2094.0
2022-05-25 09:55:00,261.44,261.62,261.24,261.48,1501.0,250.0652,250.2374,249.8739,250.1035,1501.0
2022-05-25 10:00:00,261.07,261.76,260.91,261.35,2989.0,249.7113,250.3713,249.5583,249.9791,2989.0
2022-05-25 10:05:00,261.36,261.83,261.02,261.47,5660.0,249.9887,250.4382,249.6635,250.0939,5660.0
2022-05-25 10:10:00,261.59,261.67,260.81,261.09,8998.0,250.2087,250.2852,249.4626,249.7304,8998.0
2022-05-25 10:15:00,261.09,261.78,261.09,261.78,2100.0,249.7304,250.3904,249.7304,250.3904,2100.0
2022-05-25 10:20:00,262.63,263.31,262.34,262.84,3138.0,251.2034,251.8538,250.926,251.4043,3138.0
2022-05-25 10:25:00,262.97,263.17,262.8,263.17,1396.0,251.5286,251.7199,251.366,251.7199,1396.0
2022-05-25 10:30:00,263.33,263.95,263.18,263.95,3366.0,251.873,252.466,251.7295,252.466,3366.0
2022-05-25 10:35:00,264.45,264.89,264.36,264.89,3478.0,252.9442,253.3651,252.8582,253.3651,3478.0
2022-05-25 10:40:00,265.0,265.1,264.43,264.43,3501.0,253.4703,253.566,252.9251,252.9251,3501.0
2022-05-25 10:45:00,264.52,264.52,263.86,264.04,2632.0,253.0112,253.0112,252.3799,252.5521,2632.0
2022-05-25 10:50:00,264.26,264.58,264.24,264.27,3175.0,252.7625,253.0686,252.7434,252.7721,3175.0
2022-05-25 10:55:00,264.41,264.51,263.84,264.27,3198.0,252.906,253.0016,252.3608,252.7721,3198.0
2022-05-25 11:00:00,263.94,264.01,262.85,262.99,4726.0,252.4564,252.5234,251.4139,251.5478,4726.0
2022-05-25 11:05:00,262.97,263.39,262.97,263.15,1163.0,251.5286,251.9304,251.5286,251.7008,1163.0
2022-05-25 11:10:00,262.92,263.22,262.54,262.88,2447.0,251.4808,251.7678,251.1173,251.4426,2447.0
2022-05-25 11:15:00,262.99,263.18,262.76,262.81,2564.0,251.5478,251.7295,251.3278,251.3756,2564.0
2022-05-25 11:20:00,262.69,263.2,262.64,262.98,1561.0,251.2608,251.7486,251.213,251.5382,1561.0
2022-05-25 11:25:00,262.79,262.79,262.31,262.73,1815.0,251.3565,251.3565,250.8974,251.2991,1815.0
2022-05-25 11:30:00,262.4,262.47,261.82,261.82,1433.0,250.9834,251.0504,250.4287,250.4287,1433.0
2022-05-25 11:35:00,262.08,262.08,261.64,261.99,3604.0,250.6774,250.6774,250.2565,250.5913,3604.0
2022-05-25 11:40:00,261.9,262.52,261.74,262.48,2326.0,250.5052,251.0982,250.3522,251.06,2326.0
2022-05-25 11:45:00,262.52,262.77,262.28,262.72,1613.0,251.0982,251.3373,250.8687,251.2895,1613.0
2022-05-25 11:50:00,262.58,262.58,262.05,262.05,801.0,251.1556,251.1556,250.6487,250.6487,801.0
2022-05-25 11:55:00,262.0,262.37,262.0,262.23,1100.0,250.6008,250.9547,250.6008,250.8208,1100.0
2022-05-25 12:00:00,262.3,262.67,262.07,262.28,1000.0,250.8878,251.2417,250.6678,250.8687,1000.0
2022-05-25 12:05:00,262.1,262.26,261.74,261.74,2168.0,250.6965,250.8495,250.3522,250.3522,2168.0
2022-05-25 12:10:00,261.96,262.02,261.7,261.92,1881.0,250.5626,250.62,250.3139,250.5243,1881.0
2022-05-25 12:15:00,261.96,262.15,261.81,262.0,2173.0,250.5626,250.7443,250.4191,250.6008,2173.0
2022-05-25 12:20:00,261.81,261.95,261.14,261.17,2036.0,250.4191,250.553,249.7783,249.807,2036.0
2022-05-25 12:25:00,260.86,260.86,260.4,260.78,1132.0,249.5104,249.5104,249.0705,249.4339,1132.0
2022-05-25 12:30:00,260.84,261.15,260.74,260.86,1450.0,249.4913,249.7878,249.3957,249.5104,1450.0
2022-05-25 12:35:00,260.56,260.73,260.38,260.39,1809.0,249.2235,249.3861,249.0513,249.0609,1809.0
2022-05-25 12:40:00,260.36,260.7,260.32,260.7,800.0,249.0322,249.3574,248.9939,249.3574,800.0
2022-05-25 12:45:00,260.72,260.89,260.67,260.76,1104.0,249.3765,249.5391,249.3287,249.4148,1104.0
2022-05-25 12:50:00,260.62,260.71,260.29,260.3,1000.0,249.2809,249.367,248.9652,248.9748,1000.0
2022-05-25 12:55:00,260.32,260.76,260.27,260.76,1524.0,248.9939,249.4148,248.9461,249.4148,1524.0
2022-05-25 13:00:00,260.78,260.8,260.54,260.64,1503.0,249.4339,249.453,249.2044,249.3,1503.0
2022-05-25 13:05:00,260.83,260.85,260.68,260.85,1116.0,249.4817,249.5009,249.3383,249.5009,1116.0
2022-05-25 13:10:00,260.87,260.87,260.33,260.59,1584.0,249.52,249.52,249.0035,249.2522,1584.0
2022-05-25 13:15:00,260.82,261.11,260.76,260.89,2120.0,249.4722,249.7496,249.4148,249.5391,2120.0
2022-05-25 13:20:00,260.78,260.98,260.47,260.48,1403.0,249.4339,249.6252,249.1374,249.147,1403.0
2022-05-25 13:25:00,260.65,261.19,260.49,261.09,2887.0,249.3096,249.8261,249.1565,249.7304,2887.0
2022-05-25 13:30:00,261.09,261.22,261.01,261.01,1681.0,249.7304,249.8548,249.6539,249.6539,1681.0
2022-05-25 13:35:00,261.22,261.37,260.87,260.87,1421.0,249.8548,249.9982,249.52,249.52,1421.0
2022-05-25 13:40:00,260.98,261.13,260.72,260.95,1700.0,249.6252,249.7687,249.3765,249.5965,1700.0
2022-05-25 13:45:00,261.07,261.34,261.04,261.21,1400.0,249.7113,249.9696,249.6826,249.8452,1400.0
2022-05-25 13:50:00,261.18,261.31,260.59,260.59,4011.0,249.8165,249.9409,249.2522,249.2522,4011.0
2022-05-25 13:55:00,260.56,261.12,260.56,260.98,3111.0,249.2235,249.7591,249.2235,249.6252,3111.0
2022-05-25 14:00:00,261.1,262.72,260.79,261.78,5050.0,249.74,251.2895,249.4435,250.3904,5050.0
2022-05-25 14:05:00,262.36,262.46,259.83,261.16,2904.0,250.9452,251.0408,248.5253,249.7974,2904.0
2022-05-25 14:10:00,261.25,262.18,261.25,262.16,4388.0,249.8835,250.773,249.8835,250.7539,4388.0
2022-05-25 14:15:00,262.16,263.66,262.08,262.46,4338.0,250.7539,252.1886,250.6774,251.0408,4338.0
2022-05-25 14:20:00,262.57,263.35,262.46,263.11,3998.0,251.146,251.8921,251.0408,251.6625,3998.0
2022-05-25 14:25:00,263.37,263.66,263.14,263.14,3441.0,251.9112,252.1886,251.6912,251.6912,3441.0
2022-05-25 14:30:00,263.69,263.95,263.45,263.81,2900.0,252.2173,252.466,251.9878,252.3321,2900.0
2022-05-25 14:35:00,263.99,264.13,263.54,263.86,6303.0,252.5043,252.6382,252.0738,252.3799,6303.0
2022-05-25 14:40:00,263.89,264.86,263.89,264.09,3390.0,252.4086,253.3364,252.4086,252.5999,3390.0
2022-05-25 14:45:00,264.0,264.28,263.9,263.9,1990.0,252.5138,252.7816,252.4182,252.4182,1990.0
2022-05-25 14:50:00,264.18,264.48,264.13,264.36,3134.0,252.686,252.9729,252.6382,252.8582,3134.0
2022-05-25 14:55:00,264.8,264.93,264.59,264.93,3732.0,253.279,253.4034,253.0782,253.4034,3732.0
2022-05-25 15:00:00,264.95,266.23,264.94,266.1,3691.0,253.4225,254.6468,253.4129,254.5225,3691.0
2022-05-25 15:05:00,266.07,266.71,265.94,266.59,3786.0,254.4938,255.1059,254.3694,254.9911,3786.0
2022-05-25 15:10:00,266.52,266.8,266.45,266.6,4829.0,254.9242,255.192,254.8572,255.0007,4829.0
2022-05-25 15:15:00,266.57,266.8,266.22,266.5,5962.0,254.972,255.192,254.6372,254.9051,5962.0
2022-05-25 15:20:00,266.29,266.58,266.17,266.3,3189.0,254.7042,254.9816,254.5894,254.7138,3189.0
2022-05-25 15:25:00,266.26,266.55,266.14,266.16,4502.0,254.6755,254.9529,254.5607,254.5798,4502.0
2022-05-25 15:30:00,266.25,266.48,265.68,265.9,4218.0,254.6659,254.8859,254.1207,254.3312,4218.0
2022-05-25 15:35:00,265.78,265.89,265.37,265.37,5243.0,254.2164,254.3216,253.8242,253.8242,5243.0
2022-05-25 15:40:00,265.39,265.66,265.18,265.6,6932.0,253.8433,254.1016,253.6425,254.0442,6932.0
2022-05-25 15:45:00,265.45,265.59,265.04,265.1,5875.0,253.9007,254.0346,253.5086,253.566,5875.0
2022-05-25 15:50:00,265.03,265.55,264.28,265.4,18327.0,253.499,253.9964,252.7816,253.8529,18327.0
2022-05-25 15:55:00,265.32,265.56,265.01,265.41,31195.0,253.7764,254.0059,253.4799,253.8625,31195.0
2022-05-26 09:30:00,268.47,270.21,268.47,270.21,4712.0,256.7893,258.4536,256.7893,258.4536,4712.0
2022-05-26 09:35:00,270.33,270.33,269.72,269.75,1001.0,258.5684,258.5684,257.985,258.0137,1001.0
2022-05-26 09:40:00,270.64,271.08,270.24,270.56,3384.0,258.8649,259.2858,258.4823,258.7884,3384.0
2022-05-26 09:45:00,270.37,271.55,270.37,271.12,1616.0,258.6067,259.7353,258.6067,259.324,1616.0
2022-05-26 09:50:00,271.72,272.57,271.72,272.49,5350.0,259.8979,260.711,259.8979,260.6344,5350.0
2022-05-26 09:55:00,272.91,273.52,272.56,273.19,1960.0,261.0362,261.6196,260.7014,261.304,1960.0
2022-05-26 10:00:00,273.57,273.76,273.11,273.67,2816.0,261.6674,261.8492,261.2275,261.7631,2816.0
2022-05-26 10:05:00,273.67,274.23,273.62,274.02,5799.0,261.7631,262.2987,261.7153,262.0979,5799.0
2022-05-26 10:10:00,273.74,274.46,273.53,274.14,4503.0,261.8301,262.5187,261.6292,262.2126,4503.0
2022-05-26 10:15:00,274.17,274.59,274.14,274.14,2285.0,262.2413,262.6431,262.2126,262.2126,2285.0
2022-05-26 10:20:00,274.15,274.69,274.1,274.56,3186.0,262.2222,262.7387,262.1744,262.6144,3186.0
2022-05-26 10:25:00,274.61,274.61,273.98,273.98,1840.0,262.6622,262.6622,262.0596,262.0596,1840.0
2022-05-26 10:30:00,274.21,274.28,273.37,273.37,1965.0,262.2796,262.3466,261.4762,261.4762,1965.0
2022-05-26 10:35:00,273.24,274.03,273.24,273.53,1989.0,261.3518,262.1074,261.3518,261.6292,1989.0
2022-05-26 10:40:00,273.33,273.73,273.2,273.53,2029.0,261.4379,261.8205,261.3135,261.6292,2029.0
2022-05-26 10:45:00,273.34,273.34,272.64,273.21,2112.0,261.4475,261.4475,260.7779,261.3231,2112.0
2022-05-26 10:50:00,273.22,273.45,273.1,273.1,2209.0,261.3327,261.5527,261.2179,261.2179,2209.0
2022-05-26 10:55:00,273.31,273.31,272.72,273.14,1410.0,261.4188,261.4188,260.8544,261.2562,1410.0
2022-05-26 11:00:00,273.24,273.59,273.23,273.47,1942.0,261.3518,261.6866,261.3422,261.5718,1942.0
2022-05-26 11:05:00,273.17,273.36,273.12,273.15,1141.0,261.2849,261.4666,261.237,261.2657,1141.0
2022-05-26 11:10:00,273.24,273.54,273.13,273.54,1329.0,261.3518,261.6388,261.2466,261.6388,1329.0
2022-05-26 11:15:00,273.48,273.52,273.34,273.44,1656.0,261.5814,261.6196,261.4475,261.5431,1656.0
2022-05-26 11:20:00,273.65,273.65,273.36,273.61,780.0,261.744,261.744,261.4666,261.7057,780.0
2022-05-26 11:25:00,273.94,273.94,273.57,273.59,714.0,262.0214,262.0214,261.6674,261.6866,714.0
2022-05-26 11:30:00,273.55,273.65,272.91,272.91,1800.0,261.6483,261.744,261.0362,261.0362,1800.0
2022-05-26 11:35:00,273.01,273.38,273.01,273.08,1134.0,261.1318,261.4857,261.1318,261.1988,1134.0
2022-05-26 11:40:00,272.92,273.29,272.92,273.05,1769.0,261.0457,261.3996,261.0457,261.1701,1769.0
2022-05-26 11:45:00,272.7,272.7,272.41,272.63,1172.0,260.8353,260.8353,260.5579,260.7683,1172.0
2022-05-26 11:50:00,272.0,272.34,272.0,272.33,990.0,260.1658,260.491,260.1658,260.4814,990.0
2022-05-26 11:55:00,272.46,272.83,272.43,272.57,2243.0,260.6057,260.9596,260.577,260.711,2243.0
2022-05-26 12:00:00,272.61,273.43,272.61,273.43,1087.0,260.7492,261.5335,260.7492,261.5335,1087.0
2022-05-26 12:05:00,273.41,273.55,273.38,273.55,926.0,261.5144,261.6483,261.4857,261.6483,926.0
2022-05-26 12:10:00,273.68,274.04,273.68,273.99,862.0,261.7727,262.117,261.7727,262.0692,862.0
2022-05-26 12:15:00,273.85,273.85,273.57,273.65,2793.0,261.9353,261.9353,261.6674,261.744,2793.0
2022-05-26 12:20:00,273.76,273.85,273.66,273.85,1518.0,261.8492,261.9353,261.7535,261.9353,1518.0
2022-05-26 12:25:00,273.84,274.08,273.84,274.0,2200.0,261.9257,262.1553,261.9257,262.0787,2200.0
2022-05-26 12:30:00,274.08,274.19,273.81,273.81,3013.0,262.1553,262.2605,261.897,261.897,3013.0
2022-05-26 12:35:00,273.73,273.73,273.17,273.17,4894.0,261.8205,261.8205,261.2849,261.2849,4894.0
2022-05-26 12:40:00,273.15,273.44,273.09,273.27,3012.0,261.2657,261.5431,261.2083,261.3805,3012.0
2022-05-26 12:45:00,273.24,273.52,273.15,273.41,2804.0,261.3518,261.6196,261.2657,261.5144,2804.0
2022-05-26 12:50:00,273.32,273.69,273.31,273.69,4183.0,261.4283,261.7822,261.4188,261.7822,4183.0
2022-05-26 12:55:00,273.63,273.85,273.61,273.85,2150.0,261.7248,261.9353,261.7057,261.9353,2150.0
2022-05-26 13:00:00,273.88,274.16,273.88,274.16,500.0,261.964,262.2318,261.964,262.2318,500.0
2022-05-26 13:05:00,274.39,275.0,274.35,275.0,1104.0,262.4518,263.0352,262.4135,263.0352,1104.0
2022-05-26 13:10:00,275.01,275.08,274.13,274.32,2965.0,263.0448,263.1118,262.2031,262.3848,2965.0
2022-05-26 13:15:00,274.37,274.37,273.87,273.94,1553.0,262.4326,262.4326,261.9544,262.0214,1553.0
2022-05-26 13:20:00,273.93,273.98,273.6,273.61,1612.0,262.0118,262.0596,261.6961,261.7057,1612.0
2022-05-26 13:25:00,273.34,273.64,273.26,273.34,1000.0,261.4475,261.7344,261.3709,261.4475,1000.0
2022-05-26 13:30:00,273.43,273.49,273.17,273.49,1469.0,261.5335,261.5909,261.2849,261.5909,1469.0
2022-05-26 13:35:00,273.28,273.46,273.18,273.38,1557.0,261.3901,261.5622,261.2944,261.4857,1557.0
2022-05-26 13:40:00,273.32,273.46,273.2,273.28,2260.0,261.4283,261.5622,261.3135,261.3901,2260.0
2022-05-26 13:45:00,273.27,273.48,273.25,273.45,1623.0,261.3805,261.5814,261.3614,261.5527,1623.0
2022-05-26 13:50:00,273.41,273.48,273.36,273.4,525.0,261.5144,261.5814,261.4666,261.5048,525.0
2022-05-26 13:55:00,273.33,273.39,273.15,273.39,1638.0,261.4379,261.4953,261.2657,261.4953,1638.0
2022-05-26 14:00:00,273.98,274.13,273.93,274.13,1421.0,262.0596,262.2031,262.0118,262.2031,1421.0
2022-05-26 14:05:00,273.97,274.38,273.91,274.38,3075.0,262.05,262.4422,261.9927,262.4422,3075.0
2022-05-26 14:10:00,274.4,274.64,274.34,274.64,627.0,262.4613,262.6909,262.4039,262.6909,627.0
2022-05-26 14:15:00,274.73,274.84,274.73,274.84,693.0,262.777,262.8822,262.777,262.8822,693.0
2022-05-26 14:20:00,274.93,275.06,274.92,274.93,1105.0,262.9683,263.0926,262.9587,262.9683,1105.0
2022-05-26 14:25:00,274.89,274.89,274.49,274.49,3127.0,262.93,262.93,262.5474,262.5474,3127.0
2022-05-26 14:30:00,274.43,274.43,274.37,274.4,674.0,262.49,262.49,262.4326,262.4613,674.0
2022-05-26 14:35:00,274.38,274.38,274.08,274.16,2308.0,262.4422,262.4422,262.1553,262.2318,2308.0
2022-05-26 14:40:00,274.13,274.29,273.91,274.11,2902.0,262.2031,262.3561,261.9927,262.184,2902.0
2022-05-26 14:45:00,274.17,274.26,274.16,274.26,799.0,262.2413,262.3274,262.2318,262.3274,799.0
2022-05-26 14:50:00,274.24,274.49,274.21,274.25,3387.0,262.3083,262.5474,262.2796,262.3179,3387.0
2022-05-26 14:55:00,274.17,274.58,274.17,274.58,2259.0,262.2413,262.6335,262.2413,262.6335,2259.0
2022-05-26 15:00:00,274.62,274.64,274.03,274.03,2879.0,262.6718,262.6909,262.1074,262.1074,2879.0
2022-05-26 15:05:00,274.22,274.45,274.15,274.42,1934.0,262.2892,262.5092,262.2222,262.4805,1934.0
2022-05-26 15:10:00,274.3,274.32,273.67,273.93,6872.0,262.3657,262.3848,261.7631,262.0118,6872.0
2022-05-26 15:15:00,274.03,274.06,273.35,273.52,3091.0,262.1074,262.1361,261.457,261.6196,3091.0
2022-05-26 15:20:00,273.47,273.47,273.07,273.23,2852.0,261.5718,261.5718,261.1892,261.3422,2852.0
2022-05-26 15:25:00,273.21,273.75,273.09,273.71,6488.0,261.3231,261.8396,261.2083,261.8014,6488.0
2022-05-26 15:30:00,273.71,273.93,273.63,273.85,4055.0,261.8014,262.0118,261.7248,261.9353,4055.0
2022-05-26 15:35:00,273.63,274.1,273.63,274.1,2545.0,261.7248,262.1744,261.7248,262.1744,2545.0
2022-05-26 15:40:00,274.4,274.8,274.29,274.78,3196.0,262.4613,262.8439,262.3561,262.8248,3196.0
2022-05-26 15:45:00,274.96,275.21,274.91,275.21,4939.0,262.997,263.2361,262.9491,263.2361,4939.0
2022-05-26 15:50:00,275.22,275.34,273.98,273.98,8581.0,263.2457,263.3604,262.0596,262.0596,8581.0
2022-05-26 15:55:00,273.89,274.5,273.77,274.42,27695.0,261.9735,262.557,261.8587,262.4805,27695.0
2022-05-27 09:30:00,275.23,278.83,275.23,277.8,9845.0,263.2552,266.6986,263.2552,265.7134,9845.0
2022-05-27 09:35:00,277.3,278.36,277.3,278.18,2299.0,265.2352,266.249,265.2352,266.0769,2299.0
2022-05-27 09:40:00,278.43,278.77,277.68,278.67,3992.0,266.316,266.6412,265.5986,266.5456,3992.0
2022-05-27 09:45:00,278.58,279.32,278.58,279.22,4269.0,266.4595,267.1673,266.4595,267.0716,4269.0
2022-05-27 09:50:00,278.87,280.0,278.52,279.99,11972.0,266.7369,267.8177,266.4021,267.8081,11972.0
2022-05-27 09:55:00,280.08,280.14,278.88,279.09,4566.0,267.8942,267.9516,266.7464,266.9473,4566.0
2022-05-27 10:00:00,278.96,279.16,278.45,279.13,2741.0,266.8229,267.0142,266.3351,266.9855,2741.0
2022-05-27 10:05:00,278.85,279.06,277.72,278.66,2507.0,266.7177,266.9186,265.6369,266.536,2507.0
2022-05-27 10:10:00,278.72,278.72,277.43,277.43,2255.0,266.5934,266.5934,265.3595,265.3595,2255.0
2022-05-27 10:15:00,277.52,277.82,277.26,277.26,2465.0,265.4456,265.7325,265.1969,265.1969,2465.0
2022-05-27 10:20:00,277.49,277.49,276.99,277.0,3814.0,265.4169,265.4169,264.9387,264.9482,3814.0
2022-05-27 10:25:00,276.86,276.86,275.97,276.16,2677.0,264.8143,264.8143,263.963,264.1448,2677.0
2022-05-27 10:30:00,276.37,276.74,276.15,276.4,1694.0,264.3456,264.6995,264.1352,264.3743,1694.0
2022-05-27 10:35:00,276.52,276.52,275.83,275.83,3205.0,264.4891,264.4891,263.8291,263.8291,3205.0
2022-05-27 10:40:00,276.11,276.38,275.77,276.36,2511.0,264.0969,264.3552,263.7717,264.3361,2511.0
2022-05-27 10:45:00,276.39,276.39,275.86,276.12,3400.0,264.3648,264.3648,263.8578,264.1065,3400.0
2022-05-27 10:50:00,276.5,276.5,275.87,276.16,1911.0,264.47,264.47,263.8674,264.1448,1911.0
2022-05-27 10:55:00,276.24,276.29,275.7,275.76,3688.0,264.2213,264.2691,263.7048,263.7622,3688.0
2022-05-27 11:00:00,275.79,275.85,275.51,275.64,3500.0,263.7909,263.8483,263.523,263.6474,3500.0
2022-05-27 11:05:00,275.43,275.92,275.4,275.64,3433.0,263.4465,263.9152,263.4178,263.6474,3433.0
2022-05-27 11:10:00,275.82,276.2,275.82,276.2,2811.0,263.8196,264.183,263.8196,264.183,2811.0
2022-05-27 11:15:00,276.22,276.72,276.22,276.72,400.0,264.2022,264.6804,264.2022,264.6804,400.0
2022-05-27 11:20:00,276.56,276.84,276.52,276.53,4177.0,264.5274,264.7952,264.4891,264.4987,4177.0
2022-05-27 11:25:00,276.53,276.9,276.5,276.9,810.0,264.4987,264.8526,264.47,264.8526,810.0
2022-05-27 11:30:00,276.79,276.85,276.54,276.55,1900.0,264.7474,264.8047,264.5082,264.5178,1900.0
2022-05-27 11:35:00,276.52,276.57,276.02,276.37,1506.0,264.4891,264.5369,264.0109,264.3456,1506.0
2022-05-27 11:40:00,276.49,276.79,276.43,276.78,1121.0,264.4604,264.7474,264.403,264.7378,1121.0
2022-05-27 11:45:00,276.91,277.15,276.91,277.14,1205.0,264.8621,265.0917,264.8621,265.0821,1205.0
2022-05-27 11:50:00,277.08,277.08,276.8,276.88,1992.0,265.0247,265.0247,264.7569,264.8334,1992.0
2022-05-27 11:55:00,276.8,276.8,276.57,276.69,809.0,264.7569,264.7569,264.5369,264.6517,809.0
2022-05-27 12:00:00,276.79,277.02,276.62,277.0,3931.0,264.7474,264.9673,264.5847,264.9482,3931.0
2022-05-27 12:05:00,276.87,276.88,276.38,276.78,2723.0,264.8239,264.8334,264.3552,264.7378,2723.0
2022-05-27 12:10:00,276.67,276.95,276.67,276.95,2072.0,264.6326,264.9004,264.6326,264.9004,2072.0
2022-05-27 12:15:00,276.77,276.85,276.49,276.61,4677.0,264.7282,264.8047,264.4604,264.5752,4677.0
2022-05-27 12:20:00,276.52,276.7,276.43,276.44,1624.0,264.4891,264.6613,264.403,264.4126,1624.0
2022-05-27 12:25:00,276.37,276.8,276.37,276.8,2909.0,264.3456,264.7569,264.3456,264.7569,2909.0
2022-05-27 12:30:00,276.82,276.98,276.67,276.67,2503.0,264.776,264.9291,264.6326,264.6326,2503.0
2022-05-27 12:35:00,276.63,276.83,276.61,276.82,1378.0,264.5943,264.7856,264.5752,264.776,1378.0
2022-05-27 12:40:00,276.74,277.0,276.6,276.87,3649.0,264.6995,264.9482,264.5656,264.8239,3649.0
2022-05-27 12:45:00,276.96,276.96,276.45,276.45,3589.0,264.91,264.91,264.4221,264.4221,3589.0
2022-05-27 12:50:00,276.36,276.48,276.3,276.41,2628.0,264.3361,264.4508,264.2787,264.3839,2628.0
2022-05-27 12:55:00,276.54,276.83,276.37,276.66,5261.0,264.5082,264.7856,264.3456,264.623,5261.0
2022-05-27 13:00:00,276.65,276.65,276.23,276.31,1967.0,264.6134,264.6134,264.2117,264.2882,1967.0
2022-05-27 13:05:00,276.33,276.36,276.12,276.25,1823.0,264.3074,264.3361,264.1065,264.2308,1823.0
2022-05-27 13:10:00,276.29,276.35,276.05,276.17,1716.0,264.2691,264.3265,264.0395,264.1543,1716.0
2022-05-27 13:15:00,276.1,276.21,275.82,276.2,5158.0,264.0874,264.1926,263.8196,264.183,5158.0
2022-05-27 13:20:00,276.1,276.1,275.57,275.7,1678.0,264.0874,264.0874,263.5804,263.7048,1678.0
2022-05-27 13:25:00,275.8,275.8,275.39,275.64,1428.0,263.8004,263.8004,263.4083,263.6474,1428.0
2022-05-27 13:30:00,275.65,275.74,275.49,275.59,2754.0,263.657,263.743,263.5039,263.5996,2754.0
2022-05-27 13:35:00,275.52,275.68,275.45,275.55,2426.0,263.5326,263.6856,263.4657,263.5613,2426.0
2022-05-27 13:40:00,275.42,275.51,275.18,275.26,3512.0,263.437,263.523,263.2074,263.2839,3512.0
2022-05-27 13:45:00,275.31,275.66,275.31,275.62,2184.0,263.3317,263.6665,263.3317,263.6283,2184.0
2022-05-27 13:50:00,275.53,275.9,275.53,275.8,2422.0,263.5422,263.8961,263.5422,263.8004,2422.0
2022-05-27 13:55:00,275.79,275.93,275.62,275.8,6288.0,263.7909,263.9248,263.6283,263.8004,6288.0
2022-05-27 14:00:00,275.7,275.7,274.89,275.25,2459.0,263.7048,263.7048,262.93,263.2744,2459.0
2022-05-27 14:05:00,275.3,275.48,275.18,275.48,783.0,263.3222,263.4943,263.2074,263.4943,783.0
2022-05-27 14:10:00,275.57,275.58,275.51,275.53,329.0,263.5804,263.59,263.523,263.5422,329.0
2022-05-27 14:15:00,275.53,275.75,275.33,275.66,3497.0,263.5422,263.7526,263.3509,263.6665,3497.0
2022-05-27 14:20:00,275.52,275.68,275.52,275.61,2627.0,263.5326,263.6856,263.5326,263.6187,2627.0
2022-05-27 14:25:00,275.64,275.99,275.64,275.99,2545.0,263.6474,263.9822,263.6474,263.9822,2545.0
2022-05-27 14:30:00,276.13,276.26,276.09,276.23,2577.0,264.1161,264.2404,264.0778,264.2117,2577.0
2022-05-27 14:35:00,276.33,276.44,276.03,276.03,2417.0,264.3074,264.4126,264.0204,264.0204,2417.0
2022-05-27 14:40:00,276.23,276.23,275.86,276.01,1587.0,264.2117,264.2117,263.8578,264.0013,1587.0
2022-05-27 14:45:00,276.05,276.07,275.74,275.86,2960.0,264.0395,264.0587,263.743,263.8578,2960.0
2022-05-27 14:50:00,275.94,276.03,275.74,276.0,3043.0,263.9343,264.0204,263.743,263.9917,3043.0
2022-05-27 14:55:00,275.97,276.46,275.97,276.46,2626.0,263.963,264.4317,263.963,264.4317,2626.0
2022-05-27 15:00:00,276.37,276.75,276.32,276.75,2475.0,264.3456,264.7091,264.2978,264.7091,2475.0
2022-05-27 15:05:00,276.87,277.5,276.87,277.3,2591.0,264.8239,265.4265,264.8239,265.2352,2591.0
2022-05-27 15:10:00,277.48,277.57,277.23,277.31,4001.0,265.4073,265.4934,265.1682,265.2447,4001.0
2022-05-27 15:15:00,277.43,277.46,277.19,277.37,3107.0,265.3595,265.3882,265.1299,265.3021,3107.0
2022-05-27 15:20:00,277.3,277.48,277.22,277.43,2221.0,265.2352,265.4073,265.1586,265.3595,2221.0
2022-05-27 15:25:00,277.49,277.66,277.4,277.48,5744.0,265.4169,265.5795,265.3308,265.4073,5744.0
2022-05-27 15:30:00,277.59,277.92,277.55,277.57,5752.0,265.5125,265.8282,265.4743,265.4934,5752.0
2022-05-27 15:35:00,277.57,277.57,276.91,277.23,5787.0,265.4934,265.4934,264.8621,265.1682,5787.0
2022-05-27 15:40:00,277.22,277.62,277.13,277.62,6732.0,265.1586,265.5412,265.0726,265.5412,6732.0
2022-05-27 15:45:00,277.65,277.67,277.18,277.34,9088.0,265.5699,265.5891,265.1204,265.2734,9088.0
2022-05-27 15:50:00,277.4,277.63,276.79,277.35,14884.0,265.3308,265.5508,264.7474,265.283,14884.0
2022-05-27 15:55:00,277.38,278.59,277.34,278.44,34472.0,265.3117,266.469,265.2734,266.3256,34472.0
2022-05-31 09:30:00,275.54,277.28,274.94,274.94,8995.0,263.5517,265.216,262.9778,262.9778,8995.0
2022-05-31 09:35:00,275.35,275.63,273.96,273.96,3901.0,263.37,263.6378,262.0405,262.0405,3901.0
2022-05-31 09:40:00,273.7,273.7,272.98,273.29,1842.0,261.7918,261.7918,261.1031,261.3996,1842.0
2022-05-31 09:45:00,273.7,274.81,273.53,274.41,4529.0,261.7918,262.8535,261.6292,262.4709,4529.0
2022-05-31 09:50:00,274.03,275.87,274.03,275.87,1230.0,262.1074,263.8674,262.1074,263.8674,1230.0
2022-05-31 09:55:00,275.89,276.38,275.7,275.7,3444.0,263.8865,264.3552,263.7048,263.7048,3444.0
2022-05-31 10:00:00,275.46,275.5,274.46,274.46,2796.0,263.4752,263.5135,262.5187,262.5187,2796.0
2022-05-31 10:05:00,274.51,275.14,274.32,274.7,2000.0,262.5666,263.1691,262.3848,262.7483,2000.0
2022-05-31 10:10:00,274.45,275.0,274.22,275.0,2035.0,262.5092,263.0352,262.2892,263.0352,2035.0
2022-05-31 10:15:00,275.4,275.98,275.38,275.98,1228.0,263.4178,263.9726,263.3987,263.9726,1228.0
2022-05-31 10:20:00,276.51,276.74,275.36,275.61,7663.0,264.4795,264.6995,263.3796,263.6187,7663.0
2022-05-31 10:25:00,275.5,275.62,275.07,275.07,1720.0,263.5135,263.6283,263.1022,263.1022,1720.0
2022-05-31 10:30:00,275.35,276.02,275.35,275.42,4370.0,263.37,264.0109,263.37,263.437,4370.0
2022-05-31 10:35:00,275.46,275.57,275.14,275.18,1840.0,263.4752,263.5804,263.1691,263.2074,1840.0
2022-05-31 10:40:00,275.56,276.11,275.42,276.11,2527.0,263.5709,264.0969,263.437,264.0969,2527.0
2022-05-31 10:45:00,276.15,276.51,276.15,276.32,737.0,264.1352,264.4795,264.1352,264.2978,737.0
2022-05-31 10:50:00,276.16,276.6,276.16,276.46,1021.0,264.1448,264.5656,264.1448,264.4317,1021.0
2022-05-31 10:55:00,276.47,276.47,275.77,276.36,2986.0,264.4413,264.4413,263.7717,264.3361,2986.0
2022-05-31 11:00:00,276.21,276.82,276.13,276.82,2287.0,264.1926,264.776,264.1161,264.776,2287.0
2022-05-31 11:05:00,276.55,276.55,275.59,275.69,2235.0,264.5178,264.5178,263.5996,263.6952,2235.0
2022-05-31 11:10:00,275.63,275.72,275.5,275.5,2224.0,263.6378,263.7239,263.5135,263.5135,2224.0
2022-05-31 11:15:00,275.0,275.33,274.79,274.8,2253.0,263.0352,263.3509,262.8344,262.8439,2253.0
2022-05-31 11:20:00,274.78,275.26,274.78,275.05,3090.0,262.8248,263.2839,262.8248,263.0831,3090.0
2022-05-31 11:25:00,275.05,275.33,275.01,275.1,2101.0,263.0831,263.3509,263.0448,263.1309,2101.0
2022-05-31 11:30:00,274.98,275.3,274.79,275.28,3858.0,263.0161,263.3222,262.8344,263.303,3858.0
2022-05-31 11:35:00,275.05,275.48,275.03,275.47,1633.0,263.0831,263.4943,263.0639,263.4848,1633.0
2022-05-31 11:40:00,275.4,275.85,275.26,275.85,2365.0,263.4178,263.8483,263.2839,263.8483,2365.0
2022-05-31 11:45:00,275.77,276.25,275.77,276.2,4022.0,263.7717,264.2308,263.7717,264.183,4022.0
2022-05-31 11:50:00,276.26,276.81,276.26,276.81,400.0,264.2404,264.7665,264.2404,264.7665,400.0
2022-05-31 11:55:00,277.23,277.48,277.03,277.15,4786.0,265.1682,265.4073,264.9769,265.0917,4786.0
2022-05-31 12:00:00,277.19,277.85,277.19,277.74,3805.0,265.1299,265.7612,265.1299,265.656,3805.0
2022-05-31 12:05:00,277.6,277.69,277.27,277.69,4020.0,265.5221,265.6082,265.2065,265.6082,4020.0
2022-05-31 12:10:00,277.49,277.65,276.93,276.93,4394.0,265.4169,265.5699,264.8813,264.8813,4394.0
2022-05-31 12:15:00,277.01,277.1,276.47,276.73,5347.0,264.9578,265.0439,264.4413,264.69,5347.0
2022-05-31 12:20:00,276.63,276.63,276.3,276.33,2157.0,264.5943,264.5943,264.2787,264.3074,2157.0
2022-05-31 12:25:00,276.43,277.13,276.42,277.03,4769.0,264.403,265.0726,264.3935,264.9769,4769.0
2022-05-31 12:30:00,277.09,277.43,277.09,277.43,4584.0,265.0343,265.3595,265.0343,265.3595,4584.0
2022-05-31 12:35:00,277.82,278.52,277.76,278.43,5397.0,265.7325,266.4021,265.6751,266.316,5397.0
2022-05-31 12:40:00,278.33,278.55,278.21,278.21,1608.0,266.2203,266.4308,266.1056,266.1056,1608.0
2022-05-31 12:45:00,278.17,278.46,278.17,278.32,2763.0,266.0673,266.3447,266.0673,266.2108,2763.0
2022-05-31 12:50:00,278.27,278.58,278.18,278.29,2250.0,266.163,266.4595,266.0769,266.1821,2250.0
2022-05-31 12:55:00,278.29,278.29,277.65,277.66,3606.0,266.1821,266.1821,265.5699,265.5795,3606.0
2022-05-31 13:00:00,277.78,277.86,276.88,277.11,2601.0,265.6943,265.7708,264.8334,265.0534,2601.0
2022-05-31 13:05:00,277.21,277.91,277.19,277.9,1200.0,265.1491,265.8186,265.1299,265.8091,1200.0
2022-05-31 13:10:00,277.83,277.84,277.33,277.33,2334.0,265.7421,265.7517,265.2639,265.2639,2334.0
2022-05-31 13:15:00,277.23,277.23,276.45,276.5,2167.0,265.1682,265.1682,264.4221,264.47,2167.0
2022-05-31 13:20:00,276.65,276.91,276.53,276.82,2906.0,264.6134,264.8621,264.4987,264.776,2906.0
2022-05-31 13:25:00,276.78,276.93,276.49,276.83,4824.0,264.7378,264.8813,264.4604,264.7856,4824.0
2022-05-31 13:30:00,276.73,277.72,276.7,277.72,4673.0,264.69,265.6369,264.6613,265.6369,4673.0
2022-05-31 13:35:00,277.63,277.67,277.47,277.65,1786.0,265.5508,265.5891,265.3978,265.5699,1786.0
2022-05-31 13:40:00,277.45,277.98,277.42,277.98,2609.0,265.3786,265.8856,265.3499,265.8856,2609.0
2022-05-31 13:45:00,278.0,278.06,277.74,277.76,2110.0,265.9047,265.9621,265.656,265.6751,2110.0
2022-05-31 13:50:00,277.73,278.27,277.73,278.08,3613.0,265.6465,266.163,265.6465,265.9812,3613.0
2022-05-31 13:55:00,278.03,278.53,278.03,278.37,3933.0,265.9334,266.4116,265.9334,266.2586,3933.0
2022-05-31 14:00:00,278.35,278.35,277.95,277.98,2604.0,266.2395,266.2395,265.8569,265.8856,2604.0
2022-05-31 14:05:00,277.83,278.44,277.83,278.42,6821.0,265.7421,266.3256,265.7421,266.3064,6821.0
2022-05-31 14:10:00,278.39,278.74,278.39,278.6,6515.0,266.2777,266.6125,266.2777,266.4786,6515.0
2022-05-31 14:15:00,278.56,278.89,278.51,278.89,4666.0,266.4403,266.756,266.3925,266.756,4666.0
2022-05-31 14:20:00,278.99,279.14,278.46,278.66,4934.0,266.8516,266.9951,266.3447,266.536,4934.0
2022-05-31 14:25:00,278.57,278.57,278.05,278.14,2231.0,266.4499,266.4499,265.9525,266.0386,2231.0
2022-05-31 14:30:00,278.2,278.3,278.0,278.19,4893.0,266.096,266.1917,265.9047,266.0864,4893.0
2022-05-31 14:35:00,278.14,278.79,278.14,278.66,3001.0,266.0386,266.6603,266.0386,266.536,3001.0
2022-05-31 14:40:00,278.61,278.61,277.74,277.84,3119.0,266.4882,266.4882,265.656,265.7517,3119.0
2022-05-31 14:45:00,277.77,277.79,277.26,277.41,3073.0,265.6847,265.7038,265.1969,265.3404,3073.0
2022-05-31 14:50:00,277.56,277.76,277.11,277.12,3881.0,265.4839,265.6751,265.0534,265.063,3881.0
2022-05-31 14:55:00,277.11,277.3,276.8,277.0,5766.0,265.0534,265.2352,264.7569,264.9482,5766.0
2022-05-31 15:00:00,277.05,277.37,276.86,277.34,2880.0,264.996,265.3021,264.8143,265.2734,2880.0
2022-05-31 15:05:00,277.23,278.12,277.07,278.12,3213.0,265.1682,266.0195,265.0152,266.0195,3213.0
2022-05-31 15:10:00,278.02,278.18,277.51,277.86,3812.0,265.9238,266.0769,265.436,265.7708,3812.0
2022-05-31 15:15:00,278.02,278.54,277.84,277.84,3068.0,265.9238,266.4212,265.7517,265.7517,3068.0
2022-05-31 15:20:00,277.79,278.29,277.78,278.11,4032.0,265.7038,266.1821,265.6943,266.0099,4032.0
2022-05-31 15:25:00,278.17,278.34,277.92,278.19,4152.0,266.0673,266.2299,265.8282,266.0864,4152.0
2022-05-31 15:30:00,278.29,278.99,278.28,278.87,5201.0,266.1821,266.8516,266.1725,266.7369,5201.0
2022-05-31 15:35:00,278.84,278.84,278.51,278.59,4795.0,266.7082,266.7082,266.3925,266.469,4795.0
2022-05-31 15:40:00,278.63,278.83,277.74,277.74,8218.0,266.5073,266.6986,265.656,265.656,8218.0
2022-05-31 15:45:00,277.6,277.94,277.24,277.33,7211.0,265.5221,265.8473,265.1778,265.2639,7211.0
2022-05-31 15:50:00,277.31,277.92,277.1,277.13,21134.0,265.2447,265.8282,265.0439,265.0726,21134.0
2022-05-31 15:55:00,277.15,277.23,276.0,276.25,56254.0,265.0917,265.1682,263.9917,264.2308,56254.0
2022-06-01 09:30:00,276.04,277.45,275.28,276.89,6874.0,264.03,265.3786,263.303,264.843,6874.0
2022-06-01 09:35:00,275.86,277.05,275.8,276.05,3777.0,263.8578,264.996,263.8004,264.0395,3777.0
2022-06-01 09:40:00,276.15,276.15,275.2,275.2,2300.0,264.1352,264.1352,263.2265,263.2265,2300.0
2022-06-01 09:45:00,275.73,275.73,274.31,274.42,700.0,263.7335,263.7335,262.3753,262.4805,700.0
2022-06-01 09:50:00,274.31,275.16,274.31,274.38,1470.0,262.3753,263.1883,262.3753,262.4422,1470.0
2022-06-01 09:55:00,274.33,274.33,273.52,273.6,1100.0,262.3944,262.3944,261.6196,261.6961,1100.0
2022-06-01 10:00:00,273.77,274.53,273.56,273.79,2400.0,261.8587,262.5857,261.6579,261.8779,2400.0
2022-06-01 10:05:00,273.62,273.62,272.8,272.8,700.0,261.7153,261.7153,260.931,260.931,700.0
2022-06-01 10:10:00,273.21,273.21,272.21,272.21,2170.0,261.3231,261.3231,260.3666,260.3666,2170.0
2022-06-01 10:15:00,272.18,272.18,271.14,271.33,1305.0,260.3379,260.3379,259.3432,259.5249,1305.0
2022-06-01 10:20:00,271.41,271.54,270.89,271.1,1300.0,259.6014,259.7258,259.1041,259.3049,1300.0
2022-06-01 10:25:00,271.07,271.14,270.61,270.61,1600.0,259.2762,259.3432,258.8362,258.8362,1600.0
2022-06-01 10:30:00,270.5,270.89,270.27,270.29,2087.0,258.731,259.1041,258.511,258.5302,2087.0
2022-06-01 10:35:00,270.18,270.31,269.9,270.25,2303.0,258.4249,258.5493,258.1571,258.4919,2303.0
2022-06-01 10:40:00,270.3,270.31,269.92,270.27,2429.0,258.5397,258.5493,258.1763,258.511,2429.0
2022-06-01 10:45:00,270.05,270.16,269.77,269.95,2490.0,258.3006,258.4058,258.0328,258.2049,2490.0
2022-06-01 10:50:00,269.9,270.83,269.89,270.68,2294.0,258.1571,259.0467,258.1476,258.9032,2294.0
2022-06-01 10:55:00,270.53,271.01,270.53,270.79,2114.0,258.7597,259.2188,258.7597,259.0084,2114.0
2022-06-01 11:00:00,270.58,270.58,269.76,270.43,2418.0,258.8075,258.8075,258.0232,258.6641,2418.0
2022-06-01 11:05:00,270.31,270.31,269.67,269.67,1337.0,258.5493,258.5493,257.9371,257.9371,1337.0
2022-06-01 11:10:00,269.87,270.01,269.78,269.86,1862.0,258.1284,258.2623,258.0423,258.1189,1862.0
2022-06-01 11:15:00,269.85,269.85,269.3,269.34,1836.0,258.1093,258.1093,257.5832,257.6215,1836.0
2022-06-01 11:20:00,269.27,269.27,268.5,268.5,1448.0,257.5545,257.5545,256.818,256.818,1448.0
2022-06-01 11:25:00,268.62,269.03,268.41,269.03,4505.0,256.9328,257.325,256.732,257.325,4505.0
2022-06-01 11:30:00,269.05,269.21,268.59,268.69,2670.0,257.3441,257.4971,256.9041,256.9998,2670.0
2022-06-01 11:35:00,268.68,268.8,268.39,268.52,1223.0,256.9902,257.105,256.7128,256.8372,1223.0
2022-06-01 11:40:00,268.31,268.4,267.67,267.67,1544.0,256.6363,256.7224,256.0241,256.0241,1544.0
2022-06-01 11:45:00,267.71,268.02,267.48,267.53,2102.0,256.0624,256.3589,255.8424,255.8902,2102.0
2022-06-01 11:50:00,267.38,267.5,267.24,267.3,1590.0,255.7468,255.8615,255.6129,255.6702,1590.0
2022-06-01 11:55:00,267.74,267.86,267.68,267.68,400.0,256.0911,256.2059,256.0337,256.0337,400.0
2022-06-01 12:00:00,267.76,267.77,267.42,267.7,2612.0,256.1102,256.1198,255.785,256.0528,2612.0
2022-06-01 12:05:00,268.2,268.33,268.01,268.17,1231.0,256.5311,256.6554,256.3494,256.5024,1231.0
2022-06-01 12:10:00,268.06,268.14,267.78,268.08,2123.0,256.3972,256.4737,256.1294,256.4163,2123.0
2022-06-01 12:15:00,268.3,268.75,268.3,268.73,801.0,256.6267,257.0572,256.6267,257.038,801.0
2022-06-01 12:20:00,268.58,269.25,268.57,269.09,2697.0,256.8946,257.5354,256.885,257.3824,2697.0
2022-06-01 12:25:00,268.96,268.97,268.57,268.57,1270.0,257.258,257.2676,256.885,256.885,1270.0
2022-06-01 12:30:00,268.6,269.42,268.59,269.16,2680.0,256.9137,257.698,256.9041,257.4493,2680.0
2022-06-01 12:35:00,269.29,269.29,268.97,269.2,1251.0,257.5737,257.5737,257.2676,257.4876,1251.0
2022-06-01 12:40:00,269.37,269.5,269.23,269.25,2038.0,257.6502,257.7745,257.5163,257.5354,2038.0
2022-06-01 12:45:00,269.14,269.25,268.98,268.98,942.0,257.4302,257.5354,257.2772,257.2772,942.0
2022-06-01 12:50:00,269.0,269.25,268.52,269.25,1469.0,257.2963,257.5354,256.8372,257.5354,1469.0
2022-06-01 12:55:00,269.41,269.93,269.27,269.77,2399.0,257.6884,258.1858,257.5545,258.0328,2399.0
2022-06-01 13:00:00,269.73,270.01,269.64,269.64,1601.0,257.9945,258.2623,257.9084,257.9084,1601.0
2022-06-01 13:05:00,269.55,269.95,269.55,269.95,1553.0,257.8224,258.2049,257.8224,258.2049,1553.0
2022-06-01 13:10:00,270.09,270.09,269.9,269.9,590.0,258.3389,258.3389,258.1571,258.1571,590.0
2022-06-01 13:15:00,270.12,270.84,270.12,270.84,801.0,258.3676,259.0562,258.3676,259.0562,801.0
2022-06-01 13:20:00,271.05,271.05,270.73,270.74,1700.0,259.2571,259.2571,258.951,258.9606,1700.0
2022-06-01 13:25:00,271.15,271.91,271.15,271.86,2231.0,259.3527,260.0797,259.3527,260.0318,2231.0
2022-06-01 13:30:00,271.7,271.79,271.36,271.68,3501.0,259.8788,259.9649,259.5536,259.8597,3501.0
2022-06-01 13:35:00,271.76,271.94,271.64,271.8,1417.0,259.9362,260.1084,259.8214,259.9745,1417.0
2022-06-01 13:40:00,272.02,272.11,271.79,272.01,1996.0,260.1849,260.271,259.9649,260.1753,1996.0
2022-06-01 13:45:00,272.09,272.1,271.94,272.07,910.0,260.2518,260.2614,260.1084,260.2327,910.0
2022-06-01 13:50:00,271.94,271.94,271.33,271.33,2065.0,260.1084,260.1084,259.5249,259.5249,2065.0
2022-06-01 13:55:00,271.53,271.94,271.5,271.8,1406.0,259.7162,260.1084,259.6875,259.9745,1406.0
2022-06-01 14:00:00,271.74,272.02,271.37,272.02,3813.0,259.9171,260.1849,259.5632,260.1849,3813.0
2022-06-01 14:05:00,272.02,272.03,271.8,271.99,1327.0,260.1849,260.1945,259.9745,260.1562,1327.0
2022-06-01 14:10:00,271.89,271.92,271.62,271.62,1844.0,260.0605,260.0892,259.8023,259.8023,1844.0
2022-06-01 14:15:00,271.86,271.93,271.65,271.73,1629.0,260.0318,260.0988,259.831,259.9075,1629.0
2022-06-01 14:20:00,271.74,272.92,271.74,272.92,1078.0,259.9171,261.0457,259.9171,261.0457,1078.0
2022-06-01 14:25:00,272.89,273.36,272.89,273.11,3709.0,261.017,261.4666,261.017,261.2275,3709.0
2022-06-01 14:30:00,273.12,273.21,273.04,273.04,703.0,261.237,261.3231,261.1605,261.1605,703.0
2022-06-01 14:35:00,273.2,273.2,272.71,272.71,2807.0,261.3135,261.3135,260.8449,260.8449,2807.0
2022-06-01 14:40:00,272.86,273.27,272.73,273.21,1086.0,260.9883,261.3805,260.864,261.3231,1086.0
2022-06-01 14:45:00,273.39,273.39,272.77,273.14,2891.0,261.4953,261.4953,260.9023,261.2562,2891.0
2022-06-01 14:50:00,273.03,273.05,272.54,272.54,3200.0,261.1509,261.1701,260.6823,260.6823,3200.0
2022-06-01 14:55:00,272.89,272.89,272.47,272.58,601.0,261.017,261.017,260.6153,260.7205,601.0
2022-06-01 15:00:00,272.64,272.64,271.83,272.24,2712.0,260.7779,260.7779,260.0032,260.3953,2712.0
2022-06-01 15:05:00,272.18,272.58,272.18,272.28,3529.0,260.3379,260.7205,260.3379,260.4336,3529.0
2022-06-01 15:10:00,272.28,273.06,272.16,272.81,3598.0,260.4336,261.1796,260.3188,260.9405,3598.0
2022-06-01 15:15:00,272.74,272.98,272.58,272.62,2358.0,260.8736,261.1031,260.7205,260.7588,2358.0
2022-06-01 15:20:00,272.63,272.68,272.43,272.54,2706.0,260.7683,260.8162,260.577,260.6823,2706.0
2022-06-01 15:25:00,272.44,272.56,272.33,272.35,4958.0,260.5866,260.7014,260.4814,260.5005,4958.0
2022-06-01 15:30:00,272.28,272.35,271.86,271.92,2108.0,260.4336,260.5005,260.0318,260.0892,2108.0
2022-06-01 15:35:00,271.87,272.14,271.48,272.0,2957.0,260.0414,260.2997,259.6684,260.1658,2957.0
2022-06-01 15:40:00,272.23,272.47,272.11,272.34,2993.0,260.3857,260.6153,260.271,260.491,2993.0
2022-06-01 15:45:00,272.22,272.23,271.86,272.02,5445.0,260.3762,260.3857,260.0318,260.1849,5445.0
2022-06-01 15:50:00,272.42,272.42,271.01,271.01,7690.0,260.5675,260.5675,259.2188,259.2188,7690.0
2022-06-01 15:55:00,270.97,271.16,270.42,270.44,26684.0,259.1806,259.3623,258.6545,258.6736,26684.0
2022-06-02 09:30:00,271.03,271.12,270.41,270.9,3931.0,259.238,259.324,258.6449,259.1136,3931.0
2022-06-02 09:35:00,271.42,271.42,270.04,270.4,4313.0,259.611,259.611,258.291,258.6354,4313.0
2022-06-02 09:40:00,270.67,270.67,269.56,269.96,5206.0,258.8936,258.8936,257.8319,258.2145,5206.0
2022-06-02 09:45:00,270.1,270.23,269.31,270.23,1115.0,258.3484,258.4728,257.5928,258.4728,1115.0
2022-06-02 09:50:00,269.7,269.76,269.03,269.14,3701.0,257.9658,258.0232,257.325,257.4302,3701.0
2022-06-02 09:55:00,268.99,269.23,268.17,269.23,2089.0,257.2867,257.5163,256.5024,257.5163,2089.0
2022-06-02 10:00:00,269.94,270.05,269.51,269.86,1443.0,258.1954,258.3006,257.7841,258.1189,1443.0
2022-06-02 10:05:00,269.66,270.2,269.48,269.51,1394.0,257.9276,258.4441,257.7554,257.7841,1394.0
2022-06-02 10:10:00,269.96,270.34,269.96,270.34,538.0,258.2145,258.578,258.2145,258.578,538.0
2022-06-02 10:15:00,271.01,271.13,270.32,270.35,1500.0,259.2188,259.3336,258.5589,258.5875,1500.0
2022-06-02 10:20:00,270.02,270.03,269.0,269.0,1544.0,258.2719,258.2815,257.2963,257.2963,1544.0
2022-06-02 10:25:00,269.17,269.4,268.99,269.35,2281.0,257.4589,257.6789,257.2867,257.6311,2281.0
2022-06-02 10:30:00,269.34,270.38,269.33,270.38,758.0,257.6215,258.6162,257.6119,258.6162,758.0
2022-06-02 10:35:00,270.2,270.73,270.05,270.35,801.0,258.4441,258.951,258.3006,258.5875,801.0
2022-06-02 10:40:00,270.22,270.56,270.19,270.32,1704.0,258.4632,258.7884,258.4345,258.5589,1704.0
2022-06-02 10:45:00,270.57,270.57,270.16,270.39,1024.0,258.798,258.798,258.4058,258.6258,1024.0
2022-06-02 10:50:00,270.57,270.57,270.4,270.4,600.0,258.798,258.798,258.6354,258.6354,600.0
2022-06-02 10:55:00,270.9,270.95,270.83,270.86,600.0,259.1136,259.1614,259.0467,259.0754,600.0
2022-06-02 11:00:00,271.03,271.92,271.03,271.81,600.0,259.238,260.0892,259.238,259.984,600.0
2022-06-02 11:05:00,272.21,272.21,272.21,272.21,100.0,260.3666,260.3666,260.3666,260.3666,100.0
2022-06-02 11:10:00,272.35,272.65,272.28,272.28,3963.0,260.5005,260.7875,260.4336,260.4336,3963.0
2022-06-02 11:15:00,272.16,272.16,271.92,271.92,1122.0,260.3188,260.3188,260.0892,260.0892,1122.0
2022-06-02 11:20:00,271.99,272.13,271.9,272.13,913.0,260.1562,260.2901,260.0701,260.2901,913.0
2022-06-02 11:25:00,271.99,272.25,271.64,271.99,1100.0,260.1562,260.4049,259.8214,260.1562,1100.0
2022-06-02 11:30:00,271.83,271.83,271.32,271.61,1028.0,260.0032,260.0032,259.5153,259.7927,1028.0
2022-06-02 11:35:00,271.59,271.68,271.32,271.53,3212.0,259.7736,259.8597,259.5153,259.7162,3212.0
2022-06-02 11:40:00,271.72,272.28,271.72,272.07,2768.0,259.8979,260.4336,259.8979,260.2327,2768.0
2022-06-02 11:45:00,272.07,272.55,272.04,272.53,1200.0,260.2327,260.6918,260.204,260.6727,1200.0
2022-06-02 11:50:00,272.55,273.04,272.55,272.66,1622.0,260.6918,261.1605,260.6918,260.797,1622.0
2022-06-02 11:55:00,272.26,272.34,272.16,272.34,805.0,260.4144,260.491,260.3188,260.491,805.0
2022-06-02 12:00:00,272.19,272.42,272.11,272.42,623.0,260.3475,260.5675,260.271,260.5675,623.0
2022-06-02 12:05:00,272.44,272.44,272.36,272.36,753.0,260.5866,260.5866,260.5101,260.5101,753.0
2022-06-02 12:10:00,272.59,272.67,272.3,272.67,1236.0,260.7301,260.8066,260.4527,260.8066,1236.0
2022-06-02 12:15:00,272.49,273.08,272.48,273.08,800.0,260.6344,261.1988,260.6249,261.1988,800.0
2022-06-02 12:20:00,272.85,273.18,272.63,273.18,3374.0,260.9788,261.2944,260.7683,261.2944,3374.0
2022-06-02 12:25:00,273.13,273.52,273.06,273.52,1400.0,261.2466,261.6196,261.1796,261.6196,1400.0
2022-06-02 12:30:00,273.61,273.61,273.58,273.58,200.0,261.7057,261.7057,261.677,261.677,200.0
2022-06-02 12:35:00,273.81,273.98,273.78,273.87,1026.0,261.897,262.0596,261.8683,261.9544,1026.0
2022-06-02 12:40:00,274.06,274.06,273.54,273.54,2588.0,262.1361,262.1361,261.6388,261.6388,2588.0
2022-06-02 12:45:00,273.5,273.5,273.36,273.36,987.0,261.6005,261.6005,261.4666,261.4666,987.0
2022-06-02 12:50:00,273.46,273.86,273.43,273.86,1746.0,261.5622,261.9448,261.5335,261.9448,1746.0
2022-06-02 12:55:00,273.73,273.86,273.46,273.5,2406.0,261.8205,261.9448,261.5622,261.6005,2406.0
2022-06-02 13:00:00,273.87,273.88,273.77,273.79,600.0,261.9544,261.964,261.8587,261.8779,600.0
2022-06-02 13:05:00,273.77,273.79,273.67,273.67,2049.0,261.8587,261.8779,261.7631,261.7631,2049.0
2022-06-02 13:10:00,273.86,273.94,272.98,272.98,1979.0,261.9448,262.0214,261.1031,261.1031,1979.0
2022-06-02 13:15:00,273.13,273.42,272.94,273.42,1212.0,261.2466,261.524,261.0649,261.524,1212.0
2022-06-02 13:20:00,273.31,273.39,273.16,273.38,1324.0,261.4188,261.4953,261.2753,261.4857,1324.0
2022-06-02 13:25:00,273.63,273.64,273.28,273.28,911.0,261.7248,261.7344,261.3901,261.3901,911.0
2022-06-02 13:30:00,273.51,273.76,273.4,273.76,1100.0,261.6101,261.8492,261.5048,261.8492,1100.0
2022-06-02 13:35:00,273.61,273.92,273.6,273.92,1166.0,261.7057,262.0022,261.6961,262.0022,1166.0
2022-06-02 13:40:00,273.78,273.97,273.7,273.97,1564.0,261.8683,262.05,261.7918,262.05,1564.0
2022-06-02 13:45:00,274.19,274.34,273.96,274.34,1752.0,262.2605,262.4039,262.0405,262.4039,1752.0
2022-06-02 13:50:00,274.48,274.48,274.32,274.32,933.0,262.5379,262.5379,262.3848,262.3848,933.0
2022-06-02 13:55:00,274.23,274.27,274.09,274.2,620.0,262.2987,262.337,262.1648,262.27,620.0
2022-06-02 14:00:00,274.33,274.44,274.21,274.44,1657.0,262.3944,262.4996,262.2796,262.4996,1657.0
2022-06-02 14:05:00,274.39,274.39,274.1,274.21,1285.0,262.4518,262.4518,262.1744,262.2796,1285.0
2022-06-02 14:10:00,274.07,274.15,273.85,274.15,1706.0,262.1457,262.2222,261.9353,262.2222,1706.0
2022-06-02 14:15:00,273.99,273.99,273.93,273.93,911.0,262.0692,262.0692,262.0118,262.0118,911.0
2022-06-02 14:20:00,273.82,273.98,273.8,273.8,2222.0,261.9066,262.0596,261.8874,261.8874,2222.0
2022-06-02 14:25:00,273.76,273.88,273.56,273.71,2095.0,261.8492,261.964,261.6579,261.8014,2095.0
2022-06-02 14:30:00,273.8,274.2,273.79,274.05,875.0,261.8874,262.27,261.8779,262.1266,875.0
2022-06-02 14:35:00,274.19,274.33,274.19,274.29,300.0,262.2605,262.3944,262.2605,262.3561,300.0
2022-06-02 14:40:00,274.25,274.33,274.2,274.3,1328.0,262.3179,262.3944,262.27,262.3657,1328.0
2022-06-02 14:45:00,274.37,274.39,274.31,274.36,1006.0,262.4326,262.4518,262.3753,262.4231,1006.0
2022-06-02 14:50:00,274.26,274.53,274.17,274.41,2261.0,262.3274,262.5857,262.2413,262.4709,2261.0
2022-06-02 14:55:00,274.27,274.38,273.98,273.98,13566.0,262.337,262.4422,262.0596,262.0596,13566.0
2022-06-02 15:00:00,274.21,274.72,274.08,274.72,2532.0,262.2796,262.7674,262.1553,262.7674,2532.0
2022-06-02 15:05:00,274.62,274.84,274.58,274.58,1466.0,262.6718,262.8822,262.6335,262.6335,1466.0
2022-06-02 15:10:00,274.71,275.05,274.68,275.01,2918.0,262.7578,263.0831,262.7292,263.0448,2918.0
2022-06-02 15:15:00,274.94,275.07,274.88,274.88,1508.0,262.9778,263.1022,262.9205,262.9205,1508.0
2022-06-02 15:20:00,274.89,275.19,274.84,275.04,3261.0,262.93,263.217,262.8822,263.0735,3261.0
2022-06-02 15:25:00,275.21,275.23,274.65,274.78,5200.0,263.2361,263.2552,262.7005,262.8248,5200.0
2022-06-02 15:30:00,274.8,274.8,274.45,274.56,1932.0,262.8439,262.8439,262.5092,262.6144,1932.0
2022-06-02 15:35:00,274.55,274.56,274.1,274.1,1550.0,262.6048,262.6144,262.1744,262.1744,1550.0
2022-06-02 15:40:00,273.99,274.28,273.99,274.27,2800.0,262.0692,262.3466,262.0692,262.337,2800.0
2022-06-02 15:45:00,274.34,274.48,274.09,274.25,7333.0,262.4039,262.5379,262.1648,262.3179,7333.0
2022-06-02 15:50:00,274.37,275.05,274.29,274.75,23416.0,262.4326,263.0831,262.3561,262.7961,23416.0
2022-06-02 15:55:00,274.72,275.77,274.66,275.38,35490.0,262.7674,263.7717,262.71,263.3987,35490.0
2022-06-03 09:30:00,272.06,273.31,272.06,272.78,3770.0,260.2231,261.4188,260.2231,260.9118,3770.0
2022-06-03 09:35:00,272.6,272.6,271.59,272.56,2478.0,260.7397,260.7397,259.7736,260.7014,2478.0
2022-06-03 09:40:00,272.38,272.42,271.81,272.14,2600.0,260.5292,260.5675,259.984,260.2997,2600.0
2022-06-03 09:45:00,271.83,271.91,271.5,271.81,2286.0,260.0032,260.0797,259.6875,259.984,2286.0
2022-06-03 09:50:00,271.77,272.06,271.03,272.06,2057.0,259.9458,260.2231,259.238,260.2231,2057.0
2022-06-03 09:55:00,271.83,273.55,271.82,273.55,3690.0,260.0032,261.6483,259.9936,261.6483,3690.0
2022-06-03 10:00:00,273.71,274.58,273.33,273.5,8646.0,261.8014,262.6335,261.4379,261.6005,8646.0
2022-06-03 10:05:00,273.45,274.46,273.1,274.04,5039.0,261.5527,262.5187,261.2179,262.117,5039.0
2022-06-03 10:10:00,273.84,274.19,273.43,274.01,2742.0,261.9257,262.2605,261.5335,262.0883,2742.0
2022-06-03 10:15:00,273.95,274.5,273.95,274.27,2083.0,262.0309,262.557,262.0309,262.337,2083.0
2022-06-03 10:20:00,274.15,274.15,273.1,273.88,1316.0,262.2222,262.2222,261.2179,261.964,1316.0
2022-06-03 10:25:00,273.59,273.91,273.26,273.26,1433.0,261.6866,261.9927,261.3709,261.3709,1433.0
2022-06-03 10:30:00,272.88,273.72,272.86,273.39,1365.0,261.0075,261.8109,260.9883,261.4953,1365.0
2022-06-03 10:35:00,273.12,273.42,272.17,272.32,1200.0,261.237,261.524,260.3284,260.4718,1200.0
2022-06-03 10:40:00,272.07,272.09,271.78,272.06,1433.0,260.2327,260.2518,259.9553,260.2231,1433.0
2022-06-03 10:45:00,272.5,273.11,272.39,273.11,800.0,260.644,261.2275,260.5388,261.2275,800.0
2022-06-03 10:50:00,273.04,273.04,272.66,272.66,1375.0,261.1605,261.1605,260.797,260.797,1375.0
2022-06-03 10:55:00,272.76,272.77,272.38,272.72,1126.0,260.8927,260.9023,260.5292,260.8544,1126.0
2022-06-03 11:00:00,272.81,272.82,272.06,272.06,1102.0,260.9405,260.9501,260.2231,260.2231,1102.0
2022-06-03 11:05:00,272.39,272.39,272.01,272.17,773.0,260.5388,260.5388,260.1753,260.3284,773.0
2022-06-03 11:10:00,272.11,272.24,271.95,272.24,1399.0,260.271,260.3953,260.1179,260.3953,1399.0
2022-06-03 11:15:00,272.31,272.72,272.31,272.66,1100.0,260.4623,260.8544,260.4623,260.797,1100.0
2022-06-03 11:20:00,272.69,272.89,272.65,272.67,1957.0,260.8257,261.017,260.7875,260.8066,1957.0
2022-06-03 11:25:00,272.68,273.07,272.51,272.94,6403.0,260.8162,261.1892,260.6536,261.0649,6403.0
2022-06-03 11:30:00,273.03,273.69,272.87,273.68,3264.0,261.1509,261.7822,260.9979,261.7727,3264.0
2022-06-03 11:35:00,273.75,274.04,273.75,273.99,2223.0,261.8396,262.117,261.8396,262.0692,2223.0
2022-06-03 11:40:00,274.07,274.13,273.85,273.85,1200.0,262.1457,262.2031,261.9353,261.9353,1200.0
2022-06-03 11:45:00,273.7,274.07,273.2,273.31,2902.0,261.7918,262.1457,261.3135,261.4188,2902.0
2022-06-03 11:50:00,273.12,273.24,272.97,273.18,902.0,261.237,261.3518,261.0936,261.2944,902.0
2022-06-03 11:55:00,272.9,273.41,272.9,273.41,700.0,261.0266,261.5144,261.0266,261.5144,700.0
2022-06-03 12:00:00,273.28,273.4,272.61,272.63,4856.0,261.3901,261.5048,260.7492,260.7683,4856.0
2022-06-03 12:05:00,272.48,272.84,272.22,272.22,987.0,260.6249,260.9692,260.3762,260.3762,987.0
2022-06-03 12:10:00,272.1,272.3,271.92,272.3,869.0,260.2614,260.4527,260.0892,260.4527,869.0
2022-06-03 12:15:00,272.28,272.29,271.25,271.25,5388.0,260.4336,260.4431,259.4484,259.4484,5388.0
2022-06-03 12:20:00,271.33,272.16,271.32,271.87,2160.0,259.5249,260.3188,259.5153,260.0414,2160.0
2022-06-03 12:25:00,271.86,272.07,271.76,271.91,2535.0,260.0318,260.2327,259.9362,260.0797,2535.0
2022-06-03 12:30:00,271.98,272.08,271.66,271.66,3092.0,260.1466,260.2423,259.8405,259.8405,3092.0
2022-06-03 12:35:00,271.8,272.13,271.67,272.05,3301.0,259.9745,260.2901,259.8501,260.2136,3301.0
2022-06-03 12:40:00,272.04,272.04,271.66,271.85,2449.0,260.204,260.204,259.8405,260.0223,2449.0
2022-06-03 12:45:00,271.8,272.23,271.71,272.0,2764.0,259.9745,260.3857,259.8884,260.1658,2764.0
2022-06-03 12:50:00,271.94,272.35,271.7,272.19,1700.0,260.1084,260.5005,259.8788,260.3475,1700.0
2022-06-03 12:55:00,272.19,272.7,272.19,272.59,1402.0,260.3475,260.8353,260.3475,260.7301,1402.0
2022-06-03 13:00:00,272.58,273.34,272.58,273.31,1738.0,260.7205,261.4475,260.7205,261.4188,1738.0
2022-06-03 13:05:00,273.4,273.4,272.76,272.76,2301.0,261.5048,261.5048,260.8927,260.8927,2301.0
2022-06-03 13:10:00,272.75,272.88,272.52,272.53,2359.0,260.8831,261.0075,260.6631,260.6727,2359.0
2022-06-03 13:15:00,272.33,272.33,271.53,271.7,1000.0,260.4814,260.4814,259.7162,259.8788,1000.0
2022-06-03 13:20:00,271.76,272.18,271.76,272.14,600.0,259.9362,260.3379,259.9362,260.2997,600.0
2022-06-03 13:25:00,272.16,272.52,271.97,272.26,1434.0,260.3188,260.6631,260.1371,260.4144,1434.0
2022-06-03 13:30:00,272.11,272.15,271.99,272.15,809.0,260.271,260.3092,260.1562,260.3092,809.0
2022-06-03 13:35:00,272.12,272.46,272.09,272.3,2116.0,260.2805,260.6057,260.2518,260.4527,2116.0
2022-06-03 13:40:00,272.24,272.24,271.74,271.74,768.0,260.3953,260.3953,259.9171,259.9171,768.0
2022-06-03 13:45:00,271.72,272.17,271.72,272.17,529.0,259.8979,260.3284,259.8979,260.3284,529.0
2022-06-03 13:50:00,272.04,272.33,272.04,272.13,1000.0,260.204,260.4814,260.204,260.2901,1000.0
2022-06-03 13:55:00,272.21,272.21,272.08,272.08,727.0,260.3666,260.3666,260.2423,260.2423,727.0
2022-06-03 14:00:00,272.07,272.12,271.39,271.49,6388.0,260.2327,260.2805,259.5823,259.6779,6388.0
2022-06-03 14:05:00,271.42,271.54,271.27,271.4,1495.0,259.611,259.7258,259.4675,259.5919,1495.0
2022-06-03 14:10:00,271.51,271.88,271.51,271.88,951.0,259.6971,260.051,259.6971,260.051,951.0
2022-06-03 14:15:00,271.74,272.13,271.73,272.07,900.0,259.9171,260.2901,259.9075,260.2327,900.0
2022-06-03 14:20:00,272.05,272.09,271.76,271.99,2155.0,260.2136,260.2518,259.9362,260.1562,2155.0
2022-06-03 14:25:00,272.04,272.7,272.04,272.7,901.0,260.204,260.8353,260.204,260.8353,901.0
2022-06-03 14:30:00,272.64,272.64,272.27,272.33,1389.0,260.7779,260.7779,260.424,260.4814,1389.0
2022-06-03 14:35:00,272.35,272.35,271.68,271.88,1108.0,260.5005,260.5005,259.8597,260.051,1108.0
2022-06-03 14:40:00,271.67,271.86,271.65,271.86,1407.0,259.8501,260.0318,259.831,260.0318,1407.0
2022-06-03 14:45:00,271.98,271.99,271.79,271.99,1106.0,260.1466,260.1562,259.9649,260.1562,1106.0
2022-06-03 14:50:00,272.1,272.23,271.95,272.14,1563.0,260.2614,260.3857,260.1179,260.2997,1563.0
2022-06-03 14:55:00,272.03,272.26,272.03,272.25,736.0,260.1945,260.4144,260.1945,260.4049,736.0
2022-06-03 15:00:00,272.27,272.41,271.84,272.33,2284.0,260.424,260.5579,260.0127,260.4814,2284.0
2022-06-03 15:05:00,272.31,272.31,271.45,271.74,1842.0,260.4623,260.4623,259.6397,259.9171,1842.0
2022-06-03 15:10:00,271.64,271.65,271.4,271.49,1600.0,259.8214,259.831,259.5919,259.6779,1600.0
2022-06-03 15:15:00,271.32,271.56,271.32,271.56,2066.0,259.5153,259.7449,259.5153,259.7449,2066.0
2022-06-03 15:20:00,271.6,271.65,271.15,271.38,1600.0,259.7832,259.831,259.3527,259.5727,1600.0
2022-06-03 15:25:00,271.42,271.77,271.42,271.73,1583.0,259.611,259.9458,259.611,259.9075,1583.0
2022-06-03 15:30:00,271.79,271.88,271.62,271.66,1447.0,259.9649,260.051,259.8023,259.8405,1447.0
2022-06-03 15:35:00,271.67,272.12,271.5,271.84,2416.0,259.8501,260.2805,259.6875,260.0127,2416.0
2022-06-03 15:40:00,271.8,271.91,271.49,271.5,2346.0,259.9745,260.0797,259.6779,259.6875,2346.0
2022-06-03 15:45:00,271.44,271.57,271.19,271.33,3884.0,259.6301,259.7545,259.391,259.5249,3884.0
2022-06-03 15:50:00,271.2,271.84,271.05,271.62,7130.0,259.4006,260.0127,259.2571,259.8023,7130.0
2022-06-03 15:55:00,271.83,271.83,271.21,271.36,19102.0,260.0032,260.0032,259.4101,259.5536,19102.0
2022-06-06 09:30:00,274.01,274.01,272.18,273.53,6301.0,262.0883,262.0883,260.3379,261.6292,6301.0
2022-06-06 09:35:00,274.1,274.1,273.59,273.88,2411.0,262.1744,262.1744,261.6866,261.964,2411.0
2022-06-06 09:40:00,273.74,276.15,273.73,276.15,3327.0,261.8301,264.1352,261.8205,264.1352,3327.0
2022-06-06 09:45:00,275.8,275.8,274.72,275.0,3583.0,263.8004,263.8004,262.7674,263.0352,3583.0
2022-06-06 09:50:00,275.12,275.52,275.03,275.13,714.0,263.15,263.5326,263.0639,263.1596,714.0
2022-06-06 09:55:00,275.58,276.37,275.58,276.33,1520.0,263.59,264.3456,263.59,264.3074,1520.0
2022-06-06 10:00:00,276.5,277.24,276.38,277.24,1218.0,264.47,265.1778,264.3552,265.1778,1218.0
2022-06-06 10:05:00,277.16,277.3,276.72,276.72,2938.0,265.1013,265.2352,264.6804,264.6804,2938.0
2022-06-06 10:10:00,276.86,277.1,276.53,276.55,2363.0,264.8143,265.0439,264.4987,264.5178,2363.0
2022-06-06 10:15:00,276.76,276.78,276.19,276.53,3729.0,264.7187,264.7378,264.1735,264.4987,3729.0
2022-06-06 10:20:00,276.29,276.62,276.14,276.19,5100.0,264.2691,264.5847,264.1256,264.1735,5100.0
2022-06-06 10:25:00,276.09,276.11,275.87,276.11,1314.0,264.0778,264.0969,263.8674,264.0969,1314.0
2022-06-06 10:30:00,275.9,275.94,275.78,275.83,800.0,263.8961,263.9343,263.7813,263.8291,800.0
2022-06-06 10:35:00,275.74,275.74,275.1,275.25,2000.0,263.743,263.743,263.1309,263.2744,2000.0
2022-06-06 10:40:00,275.35,275.55,274.86,275.12,2109.0,263.37,263.5613,262.9013,263.15,2109.0
2022-06-06 10:45:00,275.3,275.65,275.24,275.58,3222.0,263.3222,263.657,263.2648,263.59,3222.0
2022-06-06 10:50:00,275.47,275.47,274.81,274.81,1690.0,263.4848,263.4848,262.8535,262.8535,1690.0
2022-06-06 10:55:00,274.82,275.13,274.79,274.85,2705.0,262.8631,263.1596,262.8344,262.8918,2705.0
2022-06-06 11:00:00,275.04,275.49,275.01,275.16,3828.0,263.0735,263.5039,263.0448,263.1883,3828.0
2022-06-06 11:05:00,275.23,275.33,274.92,275.01,1933.0,263.2552,263.3509,262.9587,263.0448,1933.0
2022-06-06 11:10:00,274.8,274.84,274.54,274.73,3483.0,262.8439,262.8822,262.5952,262.777,3483.0
2022-06-06 11:15:00,274.62,274.62,273.79,273.82,2100.0,262.6718,262.6718,261.8779,261.9066,2100.0
2022-06-06 11:20:00,273.46,273.67,273.46,273.67,400.0,261.5622,261.7631,261.5622,261.7631,400.0
2022-06-06 11:25:00,273.76,273.76,273.61,273.63,400.0,261.8492,261.8492,261.7057,261.7248,400.0
2022-06-06 11:30:00,273.74,274.17,273.58,274.17,2155.0,261.8301,262.2413,261.677,262.2413,2155.0
2022-06-06 11:35:00,273.92,274.04,273.78,274.04,1046.0,262.0022,262.117,261.8683,262.117,1046.0
2022-06-06 11:40:00,274.21,274.21,274.09,274.09,1200.0,262.2796,262.2796,262.1648,262.1648,1200.0
2022-06-06 11:45:00,274.21,274.6,274.21,274.44,1917.0,262.2796,262.6526,262.2796,262.4996,1917.0
2022-06-06 11:50:00,274.22,274.55,274.21,274.49,800.0,262.2892,262.6048,262.2796,262.5474,800.0
2022-06-06 11:55:00,274.48,274.68,274.48,274.68,600.0,262.5379,262.7292,262.5379,262.7292,600.0
2022-06-06 12:00:00,274.65,274.85,273.58,273.71,2925.0,262.7005,262.8918,261.677,261.8014,2925.0
2022-06-06 12:05:00,273.86,273.86,273.79,273.79,542.0,261.9448,261.9448,261.8779,261.8779,542.0
2022-06-06 12:10:00,273.79,273.93,273.62,273.84,1547.0,261.8779,262.0118,261.7153,261.9257,1547.0
2022-06-06 12:15:00,273.67,273.85,273.47,273.83,1225.0,261.7631,261.9353,261.5718,261.9161,1225.0
2022-06-06 12:20:00,273.76,274.08,273.72,273.78,1000.0,261.8492,262.1553,261.8109,261.8683,1000.0
2022-06-06 12:25:00,273.88,273.94,273.4,273.4,700.0,261.964,262.0214,261.5048,261.5048,700.0
2022-06-06 12:30:00,273.34,274.15,273.3,274.15,1400.0,261.4475,262.2222,261.4092,262.2222,1400.0
2022-06-06 12:35:00,274.04,274.3,274.04,274.3,700.0,262.117,262.3657,262.117,262.3657,700.0
2022-06-06 12:40:00,274.44,274.89,274.28,274.89,2100.0,262.4996,262.93,262.3466,262.93,2100.0
2022-06-06 12:45:00,274.74,274.82,274.58,274.66,1963.0,262.7865,262.8631,262.6335,262.71,1963.0
2022-06-06 12:50:00,274.58,274.62,274.35,274.61,2845.0,262.6335,262.6718,262.4135,262.6622,2845.0
2022-06-06 12:55:00,274.67,274.85,274.55,274.75,800.0,262.7196,262.8918,262.6048,262.7961,800.0
2022-06-06 13:00:00,274.82,274.83,274.13,274.13,1083.0,262.8631,262.8726,262.2031,262.2031,1083.0
2022-06-06 13:05:00,274.18,274.68,274.17,274.55,1044.0,262.2509,262.7292,262.2413,262.6048,1044.0
2022-06-06 13:10:00,274.61,274.61,274.0,274.4,1035.0,262.6622,262.6622,262.0787,262.4613,1035.0
2022-06-06 13:15:00,274.33,274.42,274.24,274.42,738.0,262.3944,262.4805,262.3083,262.4805,738.0
2022-06-06 13:20:00,274.5,274.74,274.35,274.74,900.0,262.557,262.7865,262.4135,262.7865,900.0
2022-06-06 13:25:00,274.49,274.59,274.4,274.59,810.0,262.5474,262.6431,262.4613,262.6431,810.0
2022-06-06 13:30:00,274.64,274.84,274.64,274.82,814.0,262.6909,262.8822,262.6909,262.8631,814.0
2022-06-06 13:35:00,274.71,275.67,274.71,275.45,2552.0,262.7578,263.6761,262.7578,263.4657,2552.0
2022-06-06 13:40:00,275.36,275.77,275.35,275.77,798.0,263.3796,263.7717,263.37,263.7717,798.0
2022-06-06 13:45:00,275.6,275.94,275.6,275.94,914.0,263.6091,263.9343,263.6091,263.9343,914.0
2022-06-06 13:50:00,276.05,276.12,275.84,275.84,1000.0,264.0395,264.1065,263.8387,263.8387,1000.0
2022-06-06 13:55:00,275.94,276.27,275.88,276.14,8632.0,263.9343,264.25,263.8769,264.1256,8632.0
2022-06-06 14:00:00,275.88,276.03,275.72,275.91,1638.0,263.8769,264.0204,263.7239,263.9056,1638.0
2022-06-06 14:05:00,275.69,275.69,275.3,275.41,726.0,263.6952,263.6952,263.3222,263.4274,726.0
2022-06-06 14:10:00,275.29,275.4,275.21,275.27,921.0,263.3126,263.4178,263.2361,263.2935,921.0
2022-06-06 14:15:00,274.84,274.95,274.76,274.95,1206.0,262.8822,262.9874,262.8057,262.9874,1206.0
2022-06-06 14:20:00,274.88,274.89,274.16,274.16,1000.0,262.9205,262.93,262.2318,262.2318,1000.0
2022-06-06 14:25:00,273.87,274.07,273.68,274.05,1370.0,261.9544,262.1457,261.7727,262.1266,1370.0
2022-06-06 14:30:00,273.88,274.03,273.76,274.03,504.0,261.964,262.1074,261.8492,262.1074,504.0
2022-06-06 14:35:00,274.05,274.05,273.81,273.81,596.0,262.1266,262.1266,261.897,261.897,596.0
2022-06-06 14:40:00,273.79,273.92,273.78,273.91,400.0,261.8779,262.0022,261.8683,261.9927,400.0
2022-06-06 14:45:00,274.19,274.54,274.09,274.45,1607.0,262.2605,262.5952,262.1648,262.5092,1607.0
2022-06-06 14:50:00,274.3,274.4,273.6,274.4,2681.0,262.3657,262.4613,261.6961,262.4613,2681.0
2022-06-06 14:55:00,274.38,274.88,274.26,274.88,2726.0,262.4422,262.9205,262.3274,262.9205,2726.0
2022-06-06 15:00:00,274.64,274.9,274.37,274.41,3362.0,262.6909,262.9396,262.4326,262.4709,3362.0
2022-06-06 15:05:00,274.38,274.38,274.13,274.21,865.0,262.4422,262.4422,262.2031,262.2796,865.0
2022-06-06 15:10:00,274.18,274.31,273.98,274.31,3631.0,262.2509,262.3753,262.0596,262.3753,3631.0
2022-06-06 15:15:00,274.21,274.45,274.11,274.11,1620.0,262.2796,262.5092,262.184,262.184,1620.0
2022-06-06 15:20:00,273.93,274.27,273.82,274.19,3080.0,262.0118,262.337,261.9066,262.2605,3080.0
2022-06-06 15:25:00,274.27,274.29,274.06,274.26,2606.0,262.337,262.3561,262.1361,262.3274,2606.0
2022-06-06 15:30:00,274.08,274.37,274.08,274.2,1303.0,262.1553,262.4326,262.1553,262.27,1303.0
2022-06-06 15:35:00,274.2,274.32,273.79,273.89,4312.0,262.27,262.3848,261.8779,261.9735,4312.0
2022-06-06 15:40:00,273.85,274.37,273.85,274.34,1448.0,261.9353,262.4326,261.9353,262.4039,1448.0
2022-06-06 15:45:00,274.4,274.49,273.64,273.76,2731.0,262.4613,262.5474,261.7344,261.8492,2731.0
2022-06-06 15:50:00,273.94,274.35,273.85,274.34,6375.0,262.0214,262.4135,261.9353,262.4039,6375.0
2022-06-06 15:55:00,274.26,274.48,273.85,274.29,13706.0,262.3274,262.5379,261.9353,262.3561,13706.0
2022-06-07 09:30:00,271.56,272.29,269.82,272.29,4542.0,259.7449,260.4431,258.0806,260.4431,4542.0
2022-06-07 09:35:00,272.0,272.0,271.41,271.41,1017.0,260.1658,260.1658,259.6014,259.6014,1017.0
2022-06-07 09:40:00,271.81,271.81,270.84,271.0,1250.0,259.984,259.984,259.0562,259.2093,1250.0
2022-06-07 09:45:00,271.58,271.76,271.07,271.56,1072.0,259.764,259.9362,259.2762,259.7449,1072.0
2022-06-07 09:50:00,272.01,272.33,271.84,272.33,3323.0,260.1753,260.4814,260.0127,260.4814,3323.0
2022-06-07 09:55:00,272.5,272.96,271.71,271.71,2203.0,260.644,261.084,259.8884,259.8884,2203.0
2022-06-07 10:00:00,271.86,272.41,271.86,272.41,695.0,260.0318,260.5579,260.0318,260.5579,695.0
2022-06-07 10:05:00,272.42,272.43,271.94,272.35,1992.0,260.5675,260.577,260.1084,260.5005,1992.0
2022-06-07 10:10:00,272.01,272.11,271.57,271.97,1550.0,260.1753,260.271,259.7545,260.1371,1550.0
2022-06-07 10:15:00,271.76,272.27,271.76,272.06,1245.0,259.9362,260.424,259.9362,260.2231,1245.0
2022-06-07 10:20:00,272.17,272.17,272.17,272.17,100.0,260.3284,260.3284,260.3284,260.3284,100.0
2022-06-07 10:25:00,272.39,273.11,272.39,273.03,944.0,260.5388,261.2275,260.5388,261.1509,944.0
2022-06-07 10:30:00,273.6,274.27,273.6,274.27,913.0,261.6961,262.337,261.6961,262.337,913.0
2022-06-07 10:35:00,274.21,274.96,274.2,274.77,1182.0,262.2796,262.997,262.27,262.8152,1182.0
2022-06-07 10:40:00,274.88,275.18,274.88,274.97,3170.0,262.9205,263.2074,262.9205,263.0065,3170.0
2022-06-07 10:45:00,275.08,275.08,274.79,275.08,1044.0,263.1118,263.1118,262.8344,263.1118,1044.0
2022-06-07 10:50:00,275.06,275.06,274.78,275.06,700.0,263.0926,263.0926,262.8248,263.0926,700.0
2022-06-07 10:55:00,275.3,275.49,275.0,275.05,900.0,263.3222,263.5039,263.0352,263.0831,900.0
2022-06-07 11:00:00,274.99,275.1,274.71,274.72,1601.0,263.0257,263.1309,262.7578,262.7674,1601.0
2022-06-07 11:05:00,274.09,274.56,274.09,274.51,696.0,262.1648,262.6144,262.1648,262.5666,696.0
2022-06-07 11:10:00,274.57,274.78,274.57,274.67,600.0,262.6239,262.8248,262.6239,262.7196,600.0
2022-06-07 11:15:00,274.66,274.66,274.35,274.36,500.0,262.71,262.71,262.4135,262.4231,500.0
2022-06-07 11:20:00,274.31,274.31,274.09,274.09,600.0,262.3753,262.3753,262.1648,262.1648,600.0
2022-06-07 11:25:00,274.0,274.08,273.8,274.08,700.0,262.0787,262.1553,261.8874,262.1553,700.0
2022-06-07 11:30:00,274.01,274.21,274.01,274.21,200.0,262.0883,262.2796,262.0883,262.2796,200.0
2022-06-07 11:35:00,274.31,274.45,274.09,274.45,3817.0,262.3753,262.5092,262.1648,262.5092,3817.0
2022-06-07 11:40:00,274.35,274.35,274.13,274.13,500.0,262.4135,262.4135,262.2031,262.2031,500.0
2022-06-07 11:45:00,274.24,274.25,273.81,273.92,1705.0,262.3083,262.3179,261.897,262.0022,1705.0
2022-06-07 11:50:00,273.51,273.83,273.49,273.73,2482.0,261.6101,261.9161,261.5909,261.8205,2482.0
2022-06-07 11:55:00,273.5,273.9,273.5,273.9,700.0,261.6005,261.9831,261.6005,261.9831,700.0
2022-06-07 12:00:00,273.89,274.04,273.89,274.0,867.0,261.9735,262.117,261.9735,262.0787,867.0
2022-06-07 12:05:00,273.97,273.97,273.75,273.85,600.0,262.05,262.05,261.8396,261.9353,600.0
2022-06-07 12:10:00,273.68,273.94,273.68,273.94,1603.0,261.7727,262.0214,261.7727,262.0214,1603.0
2022-06-07 12:15:00,273.8,273.8,273.56,273.56,702.0,261.8874,261.8874,261.6579,261.6579,702.0
2022-06-07 12:20:00,273.66,273.74,273.63,273.72,600.0,261.7535,261.8301,261.7248,261.8109,600.0
2022-06-07 12:25:00,274.01,274.14,274.01,274.14,788.0,262.0883,262.2126,262.0883,262.2126,788.0
2022-06-07 12:30:00,274.35,274.89,274.34,274.88,2688.0,262.4135,262.93,262.4039,262.9205,2688.0
2022-06-07 12:35:00,274.77,275.09,274.7,275.09,2380.0,262.8152,263.1213,262.7483,263.1213,2380.0
2022-06-07 12:40:00,275.17,275.82,275.17,275.66,5513.0,263.1978,263.8196,263.1978,263.6665,5513.0
2022-06-07 12:45:00,275.68,275.84,275.33,275.33,10820.0,263.6856,263.8387,263.3509,263.3509,10820.0
2022-06-07 12:50:00,275.42,275.6,275.3,275.6,2652.0,263.437,263.6091,263.3222,263.6091,2652.0
2022-06-07 12:55:00,275.62,275.81,275.55,275.65,1836.0,263.6283,263.81,263.5613,263.657,1836.0
2022-06-07 13:00:00,275.67,275.96,275.67,275.96,501.0,263.6761,263.9535,263.6761,263.9535,501.0
2022-06-07 13:05:00,276.01,276.32,276.01,276.31,1724.0,264.0013,264.2978,264.0013,264.2882,1724.0
2022-06-07 13:10:00,276.48,276.52,276.4,276.51,873.0,264.4508,264.4891,264.3743,264.4795,873.0
2022-06-07 13:15:00,276.49,276.68,276.48,276.67,1482.0,264.4604,264.6421,264.4508,264.6326,1482.0
2022-06-07 13:20:00,276.56,276.71,276.51,276.61,4708.0,264.5274,264.6708,264.4795,264.5752,4708.0
2022-06-07 13:25:00,276.74,276.75,276.54,276.64,747.0,264.6995,264.7091,264.5082,264.6039,747.0
2022-06-07 13:30:00,276.68,276.68,276.14,276.14,2716.0,264.6421,264.6421,264.1256,264.1256,2716.0
2022-06-07 13:35:00,276.18,276.18,276.01,276.16,757.0,264.1639,264.1639,264.0013,264.1448,757.0
2022-06-07 13:40:00,276.09,276.24,275.98,275.98,1024.0,264.0778,264.2213,263.9726,263.9726,1024.0
2022-06-07 13:45:00,276.08,276.08,275.73,275.74,2369.0,264.0682,264.0682,263.7335,263.743,2369.0
2022-06-07 13:50:00,275.91,275.91,275.5,275.5,793.0,263.9056,263.9056,263.5135,263.5135,793.0
2022-06-07 13:55:00,275.44,275.44,275.18,275.26,857.0,263.4561,263.4561,263.2074,263.2839,857.0
2022-06-07 14:00:00,275.34,275.76,275.34,275.76,501.0,263.3604,263.7622,263.3604,263.7622,501.0
2022-06-07 14:05:00,275.69,276.17,275.69,276.17,435.0,263.6952,264.1543,263.6952,264.1543,435.0
2022-06-07 14:10:00,276.09,276.45,276.09,276.45,590.0,264.0778,264.4221,264.0778,264.4221,590.0
2022-06-07 14:15:00,276.31,276.31,276.1,276.2,1198.0,264.2882,264.2882,264.0874,264.183,1198.0
2022-06-07 14:20:00,276.22,276.29,276.13,276.13,1135.0,264.2022,264.2691,264.1161,264.1161,1135.0
2022-06-07 14:25:00,276.14,276.25,275.99,276.18,2467.0,264.1256,264.2308,263.9822,264.1639,2467.0
2022-06-07 14:30:00,276.04,276.39,275.89,276.3,2822.0,264.03,264.3648,263.8865,264.2787,2822.0
2022-06-07 14:35:00,276.37,276.51,276.09,276.09,1203.0,264.3456,264.4795,264.0778,264.0778,1203.0
2022-06-07 14:40:00,276.14,276.14,275.59,275.59,1763.0,264.1256,264.1256,263.5996,263.5996,1763.0
2022-06-07 14:45:00,275.84,275.88,275.51,275.51,1680.0,263.8387,263.8769,263.523,263.523,1680.0
2022-06-07 14:50:00,275.49,275.64,275.48,275.55,1343.0,263.5039,263.6474,263.4943,263.5613,1343.0
2022-06-07 14:55:00,275.53,275.92,275.43,275.84,700.0,263.5422,263.9152,263.4465,263.8387,700.0
2022-06-07 15:00:00,275.88,275.92,275.82,275.89,700.0,263.8769,263.9152,263.8196,263.8865,700.0
2022-06-07 15:05:00,275.9,276.1,275.81,275.88,3448.0,263.8961,264.0874,263.81,263.8769,3448.0
2022-06-07 15:10:00,275.9,276.13,275.84,276.05,2632.0,263.8961,264.1161,263.8387,264.0395,2632.0
2022-06-07 15:15:00,276.05,276.53,276.02,276.53,3705.0,264.0395,264.4987,264.0109,264.4987,3705.0
2022-06-07 15:20:00,276.53,276.58,276.15,276.25,5841.0,264.4987,264.5465,264.1352,264.2308,5841.0
2022-06-07 15:25:00,276.32,276.46,276.2,276.32,1935.0,264.2978,264.4317,264.183,264.2978,1935.0
2022-06-07 15:30:00,276.25,276.51,276.24,276.51,2503.0,264.2308,264.4795,264.2213,264.4795,2503.0
2022-06-07 15:35:00,276.47,277.0,276.47,277.0,1019.0,264.4413,264.9482,264.4413,264.9482,1019.0
2022-06-07 15:40:00,277.02,277.23,276.93,277.0,6990.0,264.9673,265.1682,264.8813,264.9482,6990.0
2022-06-07 15:45:00,276.89,277.2,276.81,276.95,7757.0,264.843,265.1395,264.7665,264.9004,7757.0
2022-06-07 15:50:00,277.05,277.09,276.26,276.62,13803.0,264.996,265.0343,264.2404,264.5847,13803.0
2022-06-07 15:55:00,276.7,277.27,276.57,276.91,37128.0,264.6613,265.2065,264.5369,264.8621,37128.0
2022-06-08 09:30:00,274.07,274.27,271.89,273.95,6076.0,262.1457,262.337,260.0605,262.0309,6076.0
2022-06-08 09:35:00,273.93,274.77,273.45,274.77,1154.0,262.0118,262.8152,261.5527,262.8152,1154.0
2022-06-08 09:40:00,274.22,274.51,273.67,274.11,1598.0,262.2892,262.5666,261.7631,262.184,1598.0
2022-06-08 09:45:00,274.43,276.12,274.21,275.67,4723.0,262.49,264.1065,262.2796,263.6761,4723.0
2022-06-08 09:50:00,275.66,275.95,275.19,275.78,2660.0,263.6665,263.9439,263.217,263.7813,2660.0
2022-06-08 09:55:00,276.05,276.43,275.41,275.41,1335.0,264.0395,264.403,263.4274,263.4274,1335.0
2022-06-08 10:00:00,275.88,275.88,275.65,275.65,408.0,263.8769,263.8769,263.657,263.657,408.0
2022-06-08 10:05:00,275.66,275.78,275.34,275.34,609.0,263.6665,263.7813,263.3604,263.3604,609.0
2022-06-08 10:10:00,275.31,275.31,274.85,274.85,800.0,263.3317,263.3317,262.8918,262.8918,800.0
2022-06-08 10:15:00,274.06,274.17,274.06,274.17,200.0,262.1361,262.2413,262.1361,262.2413,200.0
2022-06-08 10:20:00,274.65,275.34,274.64,274.71,2010.0,262.7005,263.3604,262.6909,262.7578,2010.0
2022-06-08 10:25:00,274.87,274.87,274.17,274.18,1564.0,262.9109,262.9109,262.2413,262.2509,1564.0
2022-06-08 10:30:00,274.24,274.58,274.06,274.41,2500.0,262.3083,262.6335,262.1361,262.4709,2500.0
2022-06-08 10:35:00,274.28,274.45,274.27,274.45,426.0,262.3466,262.5092,262.337,262.5092,426.0
2022-06-08 10:40:00,274.3,274.54,273.66,273.89,2800.0,262.3657,262.5952,261.7535,261.9735,2800.0
2022-06-08 10:45:00,273.93,274.18,273.92,274.04,989.0,262.0118,262.2509,262.0022,262.117,989.0
2022-06-08 10:50:00,273.83,273.9,273.73,273.9,1701.0,261.9161,261.9831,261.8205,261.9831,1701.0
2022-06-08 10:55:00,273.61,273.8,273.37,273.79,1965.0,261.7057,261.8874,261.4762,261.8779,1965.0
2022-06-08 11:00:00,273.88,274.12,273.65,274.1,2152.0,261.964,262.1935,261.744,262.1744,2152.0
2022-06-08 11:05:00,274.17,274.18,273.83,273.96,1806.0,262.2413,262.2509,261.9161,262.0405,1806.0
2022-06-08 11:10:00,273.89,274.44,273.89,274.36,1502.0,261.9735,262.4996,261.9735,262.4231,1502.0
2022-06-08 11:15:00,274.35,274.66,274.2,274.66,2033.0,262.4135,262.71,262.27,262.71,2033.0
2022-06-08 11:20:00,274.63,274.78,274.43,274.68,3231.0,262.6813,262.8248,262.49,262.7292,3231.0
2022-06-08 11:25:00,274.61,274.65,274.61,274.65,200.0,262.6622,262.7005,262.6622,262.7005,200.0
2022-06-08 11:30:00,274.81,275.1,274.74,274.75,1999.0,262.8535,263.1309,262.7865,262.7961,1999.0
2022-06-08 11:35:00,274.94,275.08,274.8,275.08,1712.0,262.9778,263.1118,262.8439,263.1118,1712.0
2022-06-08 11:40:00,275.33,275.47,274.99,274.99,1423.0,263.3509,263.4848,263.0257,263.0257,1423.0
2022-06-08 11:45:00,275.24,275.26,275.13,275.19,800.0,263.2648,263.2839,263.1596,263.217,800.0
2022-06-08 11:50:00,275.36,275.36,275.1,275.23,600.0,263.3796,263.3796,263.1309,263.2552,600.0
2022-06-08 11:55:00,275.23,275.43,275.22,275.31,1207.0,263.2552,263.4465,263.2457,263.3317,1207.0
2022-06-08 12:00:00,275.18,275.7,275.18,275.7,901.0,263.2074,263.7048,263.2074,263.7048,901.0
2022-06-08 12:05:00,275.68,275.68,275.11,275.29,2288.0,263.6856,263.6856,263.1404,263.3126,2288.0
2022-06-08 12:10:00,275.3,275.51,275.3,275.51,1100.0,263.3222,263.523,263.3222,263.523,1100.0
2022-06-08 12:15:00,275.32,275.6,275.32,275.42,1200.0,263.3413,263.6091,263.3413,263.437,1200.0
2022-06-08 12:20:00,275.45,275.53,274.8,274.92,2832.0,263.4657,263.5422,262.8439,262.9587,2832.0
2022-06-08 12:25:00,274.82,274.95,274.41,274.48,745.0,262.8631,262.9874,262.4709,262.5379,745.0
2022-06-08 12:30:00,274.37,274.37,273.84,273.84,700.0,262.4326,262.4326,261.9257,261.9257,700.0
2022-06-08 12:35:00,273.65,273.65,273.38,273.38,501.0,261.744,261.744,261.4857,261.4857,501.0
2022-06-08 12:40:00,273.06,273.06,271.97,271.97,708.0,261.1796,261.1796,260.1371,260.1371,708.0
2022-06-08 12:45:00,272.17,272.61,272.07,272.61,946.0,260.3284,260.7492,260.2327,260.7492,946.0
2022-06-08 12:50:00,272.56,272.87,272.46,272.65,7400.0,260.7014,260.9979,260.6057,260.7875,7400.0
2022-06-08 12:55:00,272.44,272.97,272.38,272.96,1807.0,260.5866,261.0936,260.5292,261.084,1807.0
2022-06-08 13:00:00,273.15,273.15,272.19,272.19,1367.0,261.2657,261.2657,260.3475,260.3475,1367.0
2022-06-08 13:05:00,272.19,272.6,272.19,272.6,802.0,260.3475,260.7397,260.3475,260.7397,802.0
2022-06-08 13:10:00,272.69,272.81,272.56,272.56,1110.0,260.8257,260.9405,260.7014,260.7014,1110.0
2022-06-08 13:15:00,272.86,273.64,272.74,273.64,1441.0,260.9883,261.7344,260.8736,261.7344,1441.0
2022-06-08 13:20:00,273.42,273.58,273.15,273.15,1275.0,261.524,261.677,261.2657,261.2657,1275.0
2022-06-08 13:25:00,273.15,273.15,272.99,273.0,600.0,261.2657,261.2657,261.1127,261.1222,600.0
2022-06-08 13:30:00,272.62,272.62,272.08,272.25,770.0,260.7588,260.7588,260.2423,260.4049,770.0
2022-06-08 13:35:00,272.06,272.17,271.69,271.81,1938.0,260.2231,260.3284,259.8692,259.984,1938.0
2022-06-08 13:40:00,271.68,272.35,271.68,272.35,600.0,259.8597,260.5005,259.8597,260.5005,600.0
2022-06-08 13:45:00,272.66,272.85,272.24,272.85,800.0,260.797,260.9788,260.3953,260.9788,800.0
2022-06-08 13:50:00,272.94,272.95,272.47,272.53,1446.0,261.0649,261.0744,260.6153,260.6727,1446.0
2022-06-08 13:55:00,272.82,272.85,272.44,272.44,1527.0,260.9501,260.9788,260.5866,260.5866,1527.0
2022-06-08 14:00:00,272.71,272.81,272.64,272.75,1788.0,260.8449,260.9405,260.7779,260.8831,1788.0
2022-06-08 14:05:00,272.75,272.9,272.74,272.75,400.0,260.8831,261.0266,260.8736,260.8831,400.0
2022-06-08 14:10:00,272.66,272.71,272.39,272.39,908.0,260.797,260.8449,260.5388,260.5388,908.0
2022-06-08 14:15:00,272.6,272.7,272.37,272.37,1459.0,260.7397,260.8353,260.5197,260.5197,1459.0
2022-06-08 14:20:00,272.33,272.47,272.28,272.47,400.0,260.4814,260.6153,260.4336,260.6153,400.0
2022-06-08 14:25:00,272.55,272.55,271.94,271.94,1211.0,260.6918,260.6918,260.1084,260.1084,1211.0
2022-06-08 14:30:00,272.21,272.21,271.9,271.9,1612.0,260.3666,260.3666,260.0701,260.0701,1612.0
2022-06-08 14:35:00,271.74,271.84,271.64,271.65,1056.0,259.9171,260.0127,259.8214,259.831,1056.0
2022-06-08 14:40:00,271.85,272.46,271.85,272.27,957.0,260.0223,260.6057,260.0223,260.424,957.0
2022-06-08 14:45:00,272.65,272.82,272.48,272.55,1700.0,260.7875,260.9501,260.6249,260.6918,1700.0
2022-06-08 14:50:00,272.72,272.72,272.38,272.56,1400.0,260.8544,260.8544,260.5292,260.7014,1400.0
2022-06-08 14:55:00,272.71,272.9,272.53,272.9,2547.0,260.8449,261.0266,260.6727,261.0266,2547.0
2022-06-08 15:00:00,272.9,272.9,272.5,272.59,2350.0,261.0266,261.0266,260.644,260.7301,2350.0
2022-06-08 15:05:00,272.56,272.7,271.96,272.3,2318.0,260.7014,260.8353,260.1275,260.4527,2318.0
2022-06-08 15:10:00,272.16,273.05,272.16,272.97,3939.0,260.3188,261.1701,260.3188,261.0936,3939.0
2022-06-08 15:15:00,272.95,273.08,272.81,272.94,1200.0,261.0744,261.1988,260.9405,261.0649,1200.0
2022-06-08 15:20:00,273.31,273.59,273.31,273.49,1895.0,261.4188,261.6866,261.4188,261.5909,1895.0
2022-06-08 15:25:00,273.47,273.63,273.45,273.5,1000.0,261.5718,261.7248,261.5527,261.6005,1000.0
2022-06-08 15:30:00,273.48,273.55,273.18,273.41,3303.0,261.5814,261.6483,261.2944,261.5144,3303.0
2022-06-08 15:35:00,273.42,273.42,273.13,273.14,1363.0,261.524,261.524,261.2466,261.2562,1363.0
2022-06-08 15:40:00,273.13,273.13,272.93,273.0,8406.0,261.2466,261.2466,261.0553,261.1222,8406.0
2022-06-08 15:45:00,273.05,273.06,272.12,272.12,5419.0,261.1701,261.1796,260.2805,260.2805,5419.0
2022-06-08 15:50:00,272.38,272.85,272.15,272.29,4755.0,260.5292,260.9788,260.3092,260.4431,4755.0
2022-06-08 15:55:00,272.41,272.5,271.88,272.15,15014.0,260.5579,260.644,260.051,260.3092,15014.0
2022-06-09 09:30:00,271.99,271.99,270.05,270.61,2112.0,260.1562,260.1562,258.3006,258.8362,2112.0
2022-06-09 09:35:00,271.97,272.32,270.52,270.96,1582.0,260.1371,260.4718,258.7501,259.171,1582.0
2022-06-09 09:40:00,271.15,271.47,269.57,270.11,1150.0,259.3527,259.6588,257.8415,258.358,1150.0
2022-06-09 09:45:00,269.52,270.76,269.52,270.75,1145.0,257.7937,258.9797,257.7937,258.9701,1145.0
2022-06-09 09:50:00,270.85,271.13,270.73,270.8,2310.0,259.0658,259.3336,258.951,259.018,2310.0
2022-06-09 09:55:00,271.0,271.54,270.97,271.06,4229.0,259.2093,259.7258,259.1806,259.2667,4229.0
2022-06-09 10:00:00,271.11,271.63,270.71,271.2,7500.0,259.3145,259.8119,258.9319,259.4006,7500.0
2022-06-09 10:05:00,271.07,271.13,270.2,270.2,720.0,259.2762,259.3336,258.4441,258.4441,720.0
2022-06-09 10:10:00,269.84,269.95,269.19,269.54,2216.0,258.0997,258.2049,257.478,257.8128,2216.0
2022-06-09 10:15:00,269.92,270.42,269.92,270.01,1050.0,258.1763,258.6545,258.1763,258.2623,1050.0
2022-06-09 10:20:00,270.34,271.06,270.33,270.66,1069.0,258.578,259.2667,258.5684,258.8841,1069.0
2022-06-09 10:25:00,270.69,270.99,270.47,270.98,504.0,258.9128,259.1997,258.7023,259.1901,504.0
2022-06-09 10:30:00,271.33,271.42,270.58,271.23,1931.0,259.5249,259.611,258.8075,259.4293,1931.0
2022-06-09 10:35:00,271.23,271.43,271.14,271.42,1297.0,259.4293,259.6206,259.3432,259.611,1297.0
2022-06-09 10:40:00,271.07,271.09,270.13,270.46,2159.0,259.2762,259.2953,258.3771,258.6928,2159.0
2022-06-09 10:45:00,270.38,270.6,270.23,270.6,500.0,258.6162,258.8267,258.4728,258.8267,500.0
2022-06-09 10:50:00,270.12,270.12,269.81,269.81,673.0,258.3676,258.3676,258.071,258.071,673.0
2022-06-09 10:55:00,269.81,270.62,269.81,270.21,865.0,258.071,258.8458,258.071,258.4536,865.0
2022-06-09 11:00:00,270.4,270.53,269.57,269.58,1448.0,258.6354,258.7597,257.8415,257.851,1448.0
2022-06-09 11:05:00,269.8,270.02,269.75,270.02,832.0,258.0615,258.2719,258.0137,258.2719,832.0
2022-06-09 11:10:00,269.8,270.53,269.8,270.18,1100.0,258.0615,258.7597,258.0615,258.4249,1100.0
2022-06-09 11:15:00,270.15,270.2,270.03,270.04,406.0,258.3962,258.4441,258.2815,258.291,406.0
2022-06-09 11:20:00,270.32,270.59,270.32,270.41,2251.0,258.5589,258.8171,258.5589,258.6449,2251.0
2022-06-09 11:25:00,270.4,270.52,270.18,270.19,986.0,258.6354,258.7501,258.4249,258.4345,986.0
2022-06-09 11:30:00,270.29,270.29,269.84,270.19,600.0,258.5302,258.5302,258.0997,258.4345,600.0
2022-06-09 11:35:00,270.33,270.38,270.1,270.31,1979.0,258.5684,258.6162,258.3484,258.5493,1979.0
2022-06-09 11:40:00,270.49,271.56,270.48,271.47,2271.0,258.7215,259.7449,258.7119,259.6588,2271.0
2022-06-09 11:45:00,271.38,271.57,270.54,270.56,2317.0,259.5727,259.7545,258.7693,258.7884,2317.0
2022-06-09 11:50:00,270.7,270.7,270.22,270.58,544.0,258.9223,258.9223,258.4632,258.8075,544.0
2022-06-09 11:55:00,270.56,271.26,270.54,271.12,10870.0,258.7884,259.458,258.7693,259.324,10870.0
2022-06-09 12:00:00,271.12,271.45,270.88,271.14,1434.0,259.324,259.6397,259.0945,259.3432,1434.0
2022-06-09 12:05:00,270.88,270.88,270.88,270.88,100.0,259.0945,259.0945,259.0945,259.0945,100.0
2022-06-09 12:10:00,270.41,270.64,270.21,270.64,700.0,258.6449,258.8649,258.4536,258.8649,700.0
2022-06-09 12:15:00,270.5,270.66,270.43,270.66,300.0,258.731,258.8841,258.6641,258.8841,300.0
2022-06-09 12:20:00,270.66,270.94,270.66,270.94,649.0,258.8841,259.1519,258.8841,259.1519,649.0
2022-06-09 12:25:00,270.82,271.57,270.82,271.34,3600.0,259.0371,259.7545,259.0371,259.5345,3600.0
2022-06-09 12:30:00,271.33,271.74,271.21,271.74,600.0,259.5249,259.9171,259.4101,259.9171,600.0
2022-06-09 12:35:00,271.59,271.88,271.58,271.88,745.0,259.7736,260.051,259.764,260.051,745.0
2022-06-09 12:40:00,272.0,272.14,271.8,272.14,459.0,260.1658,260.2997,259.9745,260.2997,459.0
2022-06-09 12:45:00,271.9,271.9,271.55,271.55,1274.0,260.0701,260.0701,259.7353,259.7353,1274.0
2022-06-09 12:50:00,271.49,271.49,271.41,271.41,300.0,259.6779,259.6779,259.6014,259.6014,300.0
2022-06-09 12:55:00,271.55,271.9,271.34,271.85,1192.0,259.7353,260.0701,259.5345,260.0223,1192.0
2022-06-09 13:00:00,271.96,272.19,271.9,272.13,4324.0,260.1275,260.3475,260.0701,260.2901,4324.0
2022-06-09 13:05:00,272.33,272.48,272.12,272.4,606.0,260.4814,260.6249,260.2805,260.5484,606.0
2022-06-09 13:10:00,272.33,272.33,272.08,272.21,1165.0,260.4814,260.4814,260.2423,260.3666,1165.0
2022-06-09 13:15:00,272.1,272.19,271.95,272.19,600.0,260.2614,260.3475,260.1179,260.3475,600.0
2022-06-09 13:20:00,271.94,271.94,271.69,271.92,1247.0,260.1084,260.1084,259.8692,260.0892,1247.0
2022-06-09 13:25:00,271.12,271.12,271.12,271.12,100.0,259.324,259.324,259.324,259.324,100.0
2022-06-09 13:30:00,270.87,270.89,270.87,270.88,425.0,259.0849,259.1041,259.0849,259.0945,425.0
2022-06-09 13:35:00,270.65,271.07,270.63,270.99,744.0,258.8745,259.2762,258.8554,259.1997,744.0
2022-06-09 13:40:00,270.91,271.12,270.88,270.97,500.0,259.1232,259.324,259.0945,259.1806,500.0
2022-06-09 13:45:00,271.13,271.28,270.85,271.28,1843.0,259.3336,259.4771,259.0658,259.4771,1843.0
2022-06-09 13:50:00,271.2,271.33,271.2,271.29,400.0,259.4006,259.5249,259.4006,259.4866,400.0
2022-06-09 13:55:00,271.46,271.59,271.46,271.58,646.0,259.6493,259.7736,259.6493,259.764,646.0
2022-06-09 14:00:00,271.71,271.71,271.16,271.22,1101.0,259.8884,259.8884,259.3623,259.4197,1101.0
2022-06-09 14:05:00,271.05,271.38,271.05,271.3,2534.0,259.2571,259.5727,259.2571,259.4962,2534.0
2022-06-09 14:10:00,271.17,271.44,270.86,271.44,1607.0,259.3719,259.6301,259.0754,259.6301,1607.0
2022-06-09 14:15:00,271.31,271.47,271.19,271.25,1263.0,259.5058,259.6588,259.391,259.4484,1263.0
2022-06-09 14:20:00,271.18,271.78,270.98,270.98,2129.0,259.3814,259.9553,259.1901,259.1901,2129.0
2022-06-09 14:25:00,270.95,271.08,270.94,270.97,542.0,259.1614,259.2858,259.1519,259.1806,542.0
2022-06-09 14:30:00,270.98,271.1,270.17,270.36,900.0,259.1901,259.3049,258.4154,258.5971,900.0
2022-06-09 14:35:00,270.28,270.45,270.07,270.19,1324.0,258.5206,258.6832,258.3197,258.4345,1324.0
2022-06-09 14:40:00,270.1,270.1,269.51,269.51,1314.0,258.3484,258.3484,257.7841,257.7841,1314.0
2022-06-09 14:45:00,269.51,269.72,269.5,269.5,503.0,257.7841,257.985,257.7745,257.7745,503.0
2022-06-09 14:50:00,269.71,270.03,269.71,269.92,1602.0,257.9754,258.2815,257.9754,258.1763,1602.0
2022-06-09 14:55:00,269.9,270.26,269.81,269.84,2656.0,258.1571,258.5015,258.071,258.0997,2656.0
2022-06-09 15:00:00,269.5,269.61,268.93,268.93,3048.0,257.7745,257.8797,257.2293,257.2293,3048.0
2022-06-09 15:05:00,268.86,268.9,268.64,268.71,1200.0,257.1624,257.2006,256.9519,257.0189,1200.0
2022-06-09 15:10:00,268.87,268.9,268.66,268.77,2035.0,257.1719,257.2006,256.9711,257.0763,2035.0
2022-06-09 15:15:00,268.64,269.14,268.64,269.14,1602.0,256.9519,257.4302,256.9519,257.4302,1602.0
2022-06-09 15:20:00,269.1,269.11,268.78,269.11,3336.0,257.3919,257.4015,257.0859,257.4015,3336.0
2022-06-09 15:25:00,269.06,269.07,268.33,268.33,3484.0,257.3537,257.3632,256.6554,256.6554,3484.0
2022-06-09 15:30:00,268.33,268.33,267.74,267.74,2578.0,256.6554,256.6554,256.0911,256.0911,2578.0
2022-06-09 15:35:00,267.73,268.08,267.67,268.07,5716.0,256.0815,256.4163,256.0241,256.4067,5716.0
2022-06-09 15:40:00,267.67,268.02,267.39,267.66,4262.0,256.0241,256.3589,255.7563,256.0146,4262.0
2022-06-09 15:45:00,267.44,267.67,267.02,267.32,6610.0,255.8042,256.0241,255.4024,255.6894,6610.0
2022-06-09 15:50:00,266.89,267.5,266.58,266.83,19222.0,255.2781,255.8615,254.9816,255.2207,19222.0
2022-06-09 15:55:00,266.69,267.03,265.56,265.7,61564.0,255.0868,255.412,254.0059,254.1399,61564.0
2022-06-10 09:30:00,259.28,259.35,258.5,258.97,4789.0,247.9992,248.0661,247.2531,247.7027,4789.0
2022-06-10 09:35:00,259.7,259.99,259.1,259.8,1685.0,248.4009,248.6783,247.827,248.4966,1685.0
2022-06-10 09:40:00,259.66,259.97,259.08,259.29,2517.0,248.3626,248.6592,247.8079,248.0087,2517.0
2022-06-10 09:45:00,259.29,259.68,258.57,258.57,1303.0,248.0087,248.3818,247.3201,247.3201,1303.0
2022-06-10 09:50:00,258.52,258.52,257.51,257.75,1657.0,247.2722,247.2722,246.3062,246.5357,1657.0
2022-06-10 09:55:00,257.45,257.45,256.85,257.06,2039.0,246.2488,246.2488,245.6749,245.8758,2039.0
2022-06-10 10:00:00,256.88,256.89,255.75,255.81,500.0,245.7036,245.7132,244.6228,244.6802,500.0
2022-06-10 10:05:00,255.78,256.0,255.14,255.14,1063.0,244.6515,244.8619,244.0393,244.0393,1063.0
2022-06-10 10:10:00,255.17,255.39,254.6,254.6,857.0,244.068,244.2784,243.5228,243.5228,857.0
2022-06-10 10:15:00,254.93,255.03,253.91,254.1,3630.0,243.8384,243.9341,242.8628,243.0446,3630.0
2022-06-10 10:20:00,254.04,254.25,253.35,253.48,1756.0,242.9872,243.188,242.3272,242.4515,1756.0
2022-06-10 10:25:00,253.28,253.84,253.28,253.38,1331.0,242.2602,242.7959,242.2602,242.3559,1331.0
2022-06-10 10:30:00,253.22,254.42,253.22,254.42,3500.0,242.2028,243.3506,242.2028,243.3506,3500.0
2022-06-10 10:35:00,254.43,255.69,254.42,255.69,6022.0,243.3602,244.5654,243.3506,244.5654,6022.0
2022-06-10 10:40:00,255.71,256.07,255.69,256.06,2554.0,244.5845,244.9288,244.5654,244.9193,2554.0
2022-06-10 10:45:00,256.05,256.05,255.42,255.88,1842.0,244.9097,244.9097,244.3071,244.7471,1842.0
2022-06-10 10:50:00,255.83,256.63,255.83,256.29,1103.0,244.6993,245.4645,244.6993,245.1393,1103.0
2022-06-10 10:55:00,256.41,256.41,255.49,255.49,1168.0,245.2541,245.2541,244.3741,244.3741,1168.0
2022-06-10 11:00:00,255.17,255.27,254.72,254.75,2344.0,244.068,244.1636,243.6376,243.6663,2344.0
2022-06-10 11:05:00,254.71,254.71,254.3,254.52,1104.0,243.628,243.628,243.2359,243.4463,1104.0
2022-06-10 11:10:00,254.51,254.59,254.29,254.59,500.0,243.4367,243.5132,243.2263,243.5132,500.0
2022-06-10 11:15:00,254.39,254.62,254.36,254.62,722.0,243.3219,243.5419,243.2932,243.5419,722.0
2022-06-10 11:20:00,254.83,254.87,254.3,254.3,1108.0,243.7428,243.7811,243.2359,243.2359,1108.0
2022-06-10 11:25:00,253.7,253.88,253.59,253.77,1206.0,242.662,242.8341,242.5567,242.7289,1206.0
2022-06-10 11:30:00,253.79,253.79,253.48,253.5,1750.0,242.748,242.748,242.4515,242.4707,1750.0
2022-06-10 11:35:00,253.52,253.82,253.3,253.3,1494.0,242.4898,242.7767,242.2794,242.2794,1494.0
2022-06-10 11:40:00,253.63,253.92,253.63,253.92,1121.0,242.595,242.8724,242.595,242.8724,1121.0
2022-06-10 11:45:00,254.22,254.51,254.01,254.05,2888.0,243.1593,243.4367,242.9585,242.9967,2888.0
2022-06-10 11:50:00,253.76,254.22,253.75,254.19,1530.0,242.7193,243.1593,242.7098,243.1306,1530.0
2022-06-10 11:55:00,253.93,254.65,253.93,254.65,500.0,242.882,243.5706,242.882,243.5706,500.0
2022-06-10 12:00:00,254.65,255.07,254.65,255.01,1126.0,243.5706,243.9724,243.5706,243.915,1126.0
2022-06-10 12:05:00,255.07,255.91,254.99,255.91,2970.0,243.9724,244.7758,243.8958,244.7758,2970.0
2022-06-10 12:10:00,255.71,255.92,255.2,255.2,4835.0,244.5845,244.7854,244.0967,244.0967,4835.0
2022-06-10 12:15:00,254.82,254.82,254.41,254.47,1354.0,243.7332,243.7332,243.3411,243.3985,1354.0
2022-06-10 12:20:00,254.62,255.19,254.59,254.59,1621.0,243.5419,244.0871,243.5132,243.5132,1621.0
2022-06-10 12:25:00,254.4,254.53,254.11,254.34,800.0,243.3315,243.4558,243.0541,243.2741,800.0
2022-06-10 12:30:00,254.34,254.54,254.23,254.5,2214.0,243.2741,243.4654,243.1689,243.4272,2214.0
2022-06-10 12:35:00,254.31,254.82,254.31,254.75,1802.0,243.2454,243.7332,243.2454,243.6663,1802.0
2022-06-10 12:40:00,254.6,255.3,254.6,255.19,1270.0,243.5228,244.1923,243.5228,244.0871,1270.0
2022-06-10 12:45:00,255.02,255.02,254.62,254.65,1362.0,243.9245,243.9245,243.5419,243.5706,1362.0
2022-06-10 12:50:00,254.48,254.57,253.75,253.75,973.0,243.408,243.4941,242.7098,242.7098,973.0
2022-06-10 12:55:00,253.61,254.12,253.55,254.12,1300.0,242.5759,243.0637,242.5185,243.0637,1300.0
2022-06-10 13:00:00,253.96,254.16,253.52,253.57,1824.0,242.9106,243.1019,242.4898,242.5376,1824.0
2022-06-10 13:05:00,253.74,253.75,253.52,253.74,500.0,242.7002,242.7098,242.4898,242.7002,500.0
2022-06-10 13:10:00,254.19,254.62,253.7,253.89,2107.0,243.1306,243.5419,242.662,242.8437,2107.0
2022-06-10 13:15:00,253.61,253.61,253.61,253.61,100.0,242.5759,242.5759,242.5759,242.5759,100.0
2022-06-10 13:20:00,254.37,254.48,254.16,254.48,400.0,243.3028,243.408,243.1019,243.408,400.0
2022-06-10 13:25:00,254.58,254.77,254.58,254.77,200.0,243.5037,243.6854,243.5037,243.6854,200.0
2022-06-10 13:30:00,254.76,254.76,254.31,254.35,1206.0,243.6758,243.6758,243.2454,243.2837,1206.0
2022-06-10 13:35:00,254.37,254.78,254.37,254.75,1200.0,243.3028,243.695,243.3028,243.6663,1200.0
2022-06-10 13:40:00,254.83,255.16,254.54,254.68,3961.0,243.7428,244.0584,243.4654,243.5993,3961.0
2022-06-10 13:45:00,255.26,255.27,255.08,255.08,535.0,244.1541,244.1636,243.9819,243.9819,535.0
2022-06-10 13:50:00,255.49,255.49,255.0,255.0,1427.0,244.3741,244.3741,243.9054,243.9054,1427.0
2022-06-10 13:55:00,254.18,254.34,253.89,254.22,919.0,243.1211,243.2741,242.8437,243.1593,919.0
2022-06-10 14:00:00,254.05,254.05,253.88,253.91,500.0,242.9967,242.9967,242.8341,242.8628,500.0
2022-06-10 14:05:00,253.51,254.06,253.45,253.79,2316.0,242.4802,243.0063,242.4228,242.748,2316.0
2022-06-10 14:10:00,254.04,254.12,253.84,253.95,1937.0,242.9872,243.0637,242.7959,242.9011,1937.0
2022-06-10 14:15:00,254.25,254.71,254.17,254.7,816.0,243.188,243.628,243.1115,243.6184,816.0
2022-06-10 14:20:00,254.95,255.02,254.92,254.92,604.0,243.8576,243.9245,243.8289,243.8289,604.0
2022-06-10 14:25:00,254.84,254.89,254.22,254.26,1166.0,243.7524,243.8002,243.1593,243.1976,1166.0
2022-06-10 14:30:00,254.38,254.89,254.26,254.89,2002.0,243.3124,243.8002,243.1976,243.8002,2002.0
2022-06-10 14:35:00,254.68,254.68,254.22,254.22,901.0,243.5993,243.5993,243.1593,243.1593,901.0
2022-06-10 14:40:00,254.14,254.14,253.63,253.63,816.0,243.0828,243.0828,242.595,242.595,816.0
2022-06-10 14:45:00,253.85,254.73,253.85,254.73,2901.0,242.8054,243.6471,242.8054,243.6471,2901.0
2022-06-10 14:50:00,254.67,254.81,254.56,254.81,2883.0,243.5898,243.7237,243.4845,243.7237,2883.0
2022-06-10 14:55:00,254.95,255.49,254.95,255.22,2078.0,243.8576,244.3741,243.8576,244.1158,2078.0
2022-06-10 15:00:00,255.16,255.16,254.19,254.19,1750.0,244.0584,244.0584,243.1306,243.1306,1750.0
2022-06-10 15:05:00,254.18,254.29,253.95,254.21,2401.0,243.1211,243.2263,242.9011,243.1498,2401.0
2022-06-10 15:10:00,254.15,254.63,254.15,254.58,1020.0,243.0924,243.5515,243.0924,243.5037,1020.0
2022-06-10 15:15:00,254.7,255.04,254.7,254.96,1619.0,243.6184,243.9437,243.6184,243.8671,1619.0
2022-06-10 15:20:00,254.96,254.96,254.14,254.63,1956.0,243.8671,243.8671,243.0828,243.5515,1956.0
2022-06-10 15:25:00,255.06,255.32,254.79,254.89,2191.0,243.9628,244.2115,243.7045,243.8002,2191.0
2022-06-10 15:30:00,254.1,254.32,253.53,253.81,4411.0,243.0446,243.255,242.4994,242.7672,4411.0
2022-06-10 15:35:00,253.77,254.28,253.48,253.99,2850.0,242.7289,243.2167,242.4515,242.9393,2850.0
2022-06-10 15:40:00,253.66,253.67,252.48,252.67,3353.0,242.6237,242.6333,241.495,241.6768,3353.0
2022-06-10 15:45:00,252.69,252.7,251.86,251.87,6262.0,241.6959,241.7055,240.902,240.9116,6262.0
2022-06-10 15:50:00,251.75,252.7,251.75,252.36,9705.0,240.7968,241.7055,240.7968,241.3803,9705.0
2022-06-10 15:55:00,252.48,252.48,251.55,251.58,23778.0,241.495,241.495,240.6055,240.6342,23778.0
2022-06-13 09:30:00,243.03,243.93,242.36,243.5,8711.0,232.4562,233.317,231.8153,232.9057,8711.0
2022-06-13 09:35:00,244.22,244.22,243.57,244.01,1535.0,233.5944,233.5944,232.9727,233.3936,1535.0
2022-06-13 09:40:00,242.95,244.36,242.95,244.32,1690.0,232.3797,233.7283,232.3797,233.6901,1690.0
2022-06-13 09:45:00,244.74,245.0,243.57,243.57,1591.0,234.0918,234.3405,232.9727,232.9727,1591.0
2022-06-13 09:50:00,243.66,243.9,242.95,243.2,6337.0,233.0588,233.2883,232.3797,232.6188,6337.0
2022-06-13 09:55:00,243.27,243.47,242.22,242.42,11479.0,232.6857,232.877,231.6814,231.8727,11479.0
2022-06-13 10:00:00,242.99,243.46,242.58,242.77,7877.0,232.4179,232.8675,232.0258,232.2075,7877.0
2022-06-13 10:05:00,242.75,243.96,242.75,243.8,1998.0,232.1884,233.3457,232.1884,233.1927,1998.0
2022-06-13 10:10:00,243.85,244.05,242.75,242.76,2273.0,233.2405,233.4318,232.1884,232.1979,2273.0
2022-06-13 10:15:00,242.64,242.66,241.66,241.72,1800.0,232.0832,232.1023,231.1458,231.2032,1800.0
2022-06-13 10:20:00,241.81,242.52,241.7,241.8,1813.0,231.2893,231.9684,231.1841,231.2797,1813.0
2022-06-13 10:25:00,241.71,241.96,241.7,241.77,2000.0,231.1936,231.4327,231.1841,231.251,2000.0
2022-06-13 10:30:00,241.66,241.66,240.85,241.13,5186.0,231.1458,231.1458,230.371,230.6389,5186.0
2022-06-13 10:35:00,241.19,241.27,240.95,241.03,3153.0,230.6962,230.7728,230.4667,230.5432,3153.0
2022-06-13 10:40:00,240.81,241.02,240.08,240.29,3163.0,230.3328,230.5336,229.6345,229.8354,3163.0
2022-06-13 10:45:00,240.2,240.22,239.47,239.63,4834.0,229.7493,229.7684,229.0511,229.2041,4834.0
2022-06-13 10:50:00,239.68,240.32,239.42,240.06,2325.0,229.2519,229.8641,229.0033,229.6154,2325.0
2022-06-13 10:55:00,240.05,240.11,239.65,239.65,2603.0,229.6058,229.6632,229.2232,229.2232,2603.0
2022-06-13 11:00:00,239.54,239.62,239.1,239.11,2400.0,229.118,229.1946,228.6972,228.7067,2400.0
2022-06-13 11:05:00,239.19,239.34,239.03,239.17,1707.0,228.7833,228.9267,228.6302,228.7641,1707.0
2022-06-13 11:10:00,239.17,239.9,239.06,239.86,2100.0,228.7641,229.4624,228.6589,229.4241,2100.0
2022-06-13 11:15:00,239.74,241.81,239.74,241.81,998.0,229.3093,231.2893,229.3093,231.2893,998.0
2022-06-13 11:20:00,241.49,241.71,241.24,241.7,2577.0,230.9832,231.1936,230.7441,231.1841,2577.0
2022-06-13 11:25:00,241.84,241.84,240.8,240.81,2401.0,231.318,231.318,230.3232,230.3328,2401.0
2022-06-13 11:30:00,240.77,241.19,240.56,241.19,2490.0,230.2945,230.6962,230.0937,230.6962,2490.0
2022-06-13 11:35:00,241.51,242.46,241.51,242.42,1520.0,231.0023,231.911,231.0023,231.8727,1520.0
2022-06-13 11:40:00,242.64,243.21,242.27,242.91,2031.0,232.0832,232.6284,231.7293,232.3414,2031.0
2022-06-13 11:45:00,242.62,242.62,242.09,242.29,1000.0,232.064,232.064,231.5571,231.7484,1000.0
2022-06-13 11:50:00,242.31,242.31,241.74,241.83,1929.0,231.7675,231.7675,231.2223,231.3084,1929.0
2022-06-13 11:55:00,241.89,242.31,241.57,242.24,3864.0,231.3658,231.7675,231.0597,231.7006,3864.0
2022-06-13 12:00:00,242.09,242.75,241.9,242.27,2555.0,231.5571,232.1884,231.3754,231.7293,2555.0
2022-06-13 12:05:00,242.4,243.35,242.31,243.25,1229.0,231.8536,232.7623,231.7675,232.6666,1229.0
2022-06-13 12:10:00,242.85,243.61,242.58,242.9,2176.0,232.284,233.011,232.0258,232.3318,2176.0
2022-06-13 12:15:00,243.28,243.4,242.89,242.99,1144.0,232.6953,232.8101,232.3223,232.4179,1144.0
2022-06-13 12:20:00,243.19,243.55,242.87,242.88,2084.0,232.6092,232.9536,232.3032,232.3127,2084.0
2022-06-13 12:25:00,243.54,243.54,242.82,242.83,966.0,232.944,232.944,232.2553,232.2649,966.0
2022-06-13 12:30:00,242.94,244.59,242.93,244.39,2340.0,232.3701,233.9483,232.3605,233.757,2340.0
2022-06-13 12:35:00,244.56,245.31,244.35,244.81,4134.0,233.9196,234.637,233.7188,234.1587,4134.0
2022-06-13 12:40:00,244.71,244.71,243.58,243.6,1225.0,234.0631,234.0631,232.9823,233.0014,1225.0
2022-06-13 12:45:00,244.02,244.02,243.47,243.47,801.0,233.4031,233.4031,232.877,232.877,801.0
2022-06-13 12:50:00,243.69,243.92,243.13,243.13,1663.0,233.0875,233.3075,232.5518,232.5518,1663.0
2022-06-13 12:55:00,243.11,243.31,242.9,243.05,1949.0,232.5327,232.724,232.3318,232.4753,1949.0
2022-06-13 13:00:00,243.05,243.05,242.25,242.25,1399.0,232.4753,232.4753,231.7101,231.7101,1399.0
2022-06-13 13:05:00,242.23,242.71,242.13,242.71,1116.0,231.691,232.1501,231.5953,232.1501,1116.0
2022-06-13 13:10:00,242.49,242.6,242.4,242.6,1341.0,231.9397,232.0449,231.8536,232.0449,1341.0
2022-06-13 13:15:00,242.64,242.91,242.52,242.52,1080.0,232.0832,232.3414,231.9684,231.9684,1080.0
2022-06-13 13:20:00,242.84,242.94,242.56,242.67,3005.0,232.2745,232.3701,232.0066,232.1119,3005.0
2022-06-13 13:25:00,242.53,242.7,242.29,242.69,1200.0,231.9779,232.1405,231.7484,232.131,1200.0
2022-06-13 13:30:00,242.71,242.99,241.94,242.07,4916.0,232.1501,232.4179,231.4136,231.538,4916.0
2022-06-13 13:35:00,241.9,242.87,241.9,242.87,3717.0,231.3754,232.3032,231.3754,232.3032,3717.0
2022-06-13 13:40:00,242.95,243.79,242.88,243.79,3624.0,232.3797,233.1831,232.3127,233.1831,3624.0
2022-06-13 13:45:00,244.28,244.88,244.27,244.88,963.0,233.6518,234.2257,233.6422,234.2257,963.0
2022-06-13 13:50:00,244.94,244.96,243.75,243.85,2219.0,234.2831,234.3022,233.1449,233.2405,2219.0
2022-06-13 13:55:00,243.84,244.34,243.83,244.09,1800.0,233.2309,233.7092,233.2214,233.4701,1800.0
2022-06-13 14:00:00,243.88,243.88,243.11,243.28,2860.0,233.2692,233.2692,232.5327,232.6953,2860.0
2022-06-13 14:05:00,243.22,243.22,242.47,242.47,3043.0,232.6379,232.6379,231.9206,231.9206,3043.0
2022-06-13 14:10:00,242.21,242.67,241.93,241.94,2869.0,231.6719,232.1119,231.404,231.4136,2869.0
2022-06-13 14:15:00,241.9,242.43,241.78,242.21,2156.0,231.3754,231.8823,231.2606,231.6719,2156.0
2022-06-13 14:20:00,242.41,242.68,242.32,242.61,2300.0,231.8632,232.1214,231.7771,232.0545,2300.0
2022-06-13 14:25:00,242.63,242.86,242.58,242.86,2547.0,232.0736,232.2936,232.0258,232.2936,2547.0
2022-06-13 14:30:00,242.49,242.59,241.91,242.59,989.0,231.9397,232.0353,231.3849,232.0353,989.0
2022-06-13 14:35:00,242.64,243.55,242.62,243.38,1840.0,232.0832,232.9536,232.064,232.791,1840.0
2022-06-13 14:40:00,243.22,244.01,243.19,243.53,2811.0,232.6379,233.3936,232.6092,232.9344,2811.0
2022-06-13 14:45:00,243.48,243.78,243.11,243.44,2803.0,232.8866,233.1736,232.5327,232.8484,2803.0
2022-06-13 14:50:00,243.24,243.4,243.02,243.19,1778.0,232.6571,232.8101,232.4466,232.6092,1778.0
2022-06-13 14:55:00,243.0,243.0,242.04,242.4,2204.0,232.4275,232.4275,231.5093,231.8536,2204.0
2022-06-13 15:00:00,242.34,242.79,242.14,242.68,1630.0,231.7962,232.2266,231.6049,232.1214,1630.0
2022-06-13 15:05:00,242.69,242.88,242.2,242.33,1966.0,232.131,232.3127,231.6623,231.7866,1966.0
2022-06-13 15:10:00,242.2,242.26,241.95,242.08,3990.0,231.6623,231.7197,231.4232,231.5475,3990.0
2022-06-13 15:15:00,242.12,243.15,241.59,242.2,6624.0,231.5858,232.571,231.0788,231.6623,6624.0
2022-06-13 15:20:00,242.39,242.47,241.67,241.9,4734.0,231.844,231.9206,231.1554,231.3754,4734.0
2022-06-13 15:25:00,241.79,241.92,241.03,241.15,3471.0,231.2701,231.3945,230.5432,230.658,3471.0
2022-06-13 15:30:00,241.0,241.07,240.18,240.46,4931.0,230.5145,230.5815,229.7302,229.998,4931.0
2022-06-13 15:35:00,240.74,240.8,239.64,239.91,4098.0,230.2658,230.3232,229.2137,229.4719,4098.0
2022-06-13 15:40:00,239.77,239.9,239.31,239.5,7167.0,229.338,229.4624,228.898,229.0798,7167.0
2022-06-13 15:45:00,239.37,239.95,239.36,239.43,9354.0,228.9554,229.5102,228.9459,229.0128,9354.0
2022-06-13 15:50:00,239.54,239.8,238.61,239.49,20797.0,229.118,229.3667,228.2285,229.0702,20797.0
2022-06-13 15:55:00,239.71,240.6,239.55,240.39,30121.0,229.2806,230.1319,229.1276,229.9311,30121.0
2022-06-14 09:30:00,242.02,242.02,240.76,241.82,8416.0,231.4901,231.4901,230.285,231.2988,8416.0
2022-06-14 09:35:00,242.79,243.11,242.37,242.57,2397.0,232.2266,232.5327,231.8249,232.0162,2397.0
2022-06-14 09:40:00,242.34,242.77,241.8,242.22,3396.0,231.7962,232.2075,231.2797,231.6814,3396.0
2022-06-14 09:45:00,242.47,244.32,242.47,243.85,8052.0,231.9206,233.6901,231.9206,233.2405,8052.0
2022-06-14 09:50:00,243.64,244.3,242.52,244.3,2914.0,233.0397,233.6709,231.9684,233.6709,2914.0
2022-06-14 09:55:00,244.56,244.89,244.34,244.81,2636.0,233.9196,234.2353,233.7092,234.1587,2636.0
2022-06-14 10:00:00,244.68,245.22,244.33,244.33,3717.0,234.0344,234.5509,233.6996,233.6996,3717.0
2022-06-14 10:05:00,243.77,244.31,243.36,243.49,3222.0,233.164,233.6805,232.7718,232.8962,3222.0
2022-06-14 10:10:00,244.05,244.27,243.45,243.47,1649.0,233.4318,233.6422,232.8579,232.877,1649.0
2022-06-14 10:15:00,243.44,243.83,243.18,243.18,3876.0,232.8484,233.2214,232.5997,232.5997,3876.0
2022-06-14 10:20:00,242.86,243.46,242.62,243.44,5771.0,232.2936,232.8675,232.064,232.8484,5771.0
2022-06-14 10:25:00,243.17,243.59,242.71,242.72,5125.0,232.5901,232.9918,232.1501,232.1597,5125.0
2022-06-14 10:30:00,242.76,243.58,242.62,243.4,4398.0,232.1979,232.9823,232.064,232.8101,4398.0
2022-06-14 10:35:00,243.34,243.42,243.02,243.24,2500.0,232.7527,232.8292,232.4466,232.6571,2500.0
2022-06-14 10:40:00,243.27,243.32,242.81,243.22,2245.0,232.6857,232.7336,232.2458,232.6379,2245.0
2022-06-14 10:45:00,243.23,244.24,243.05,244.24,8618.0,232.6475,233.6135,232.4753,233.6135,8618.0
2022-06-14 10:50:00,244.26,244.97,244.26,244.54,2257.0,233.6327,234.3118,233.6327,233.9005,2257.0
2022-06-14 10:55:00,244.24,244.66,243.97,243.97,1200.0,233.6135,234.0153,233.3553,233.3553,1200.0
2022-06-14 11:00:00,244.14,244.63,243.87,243.95,2399.0,233.5179,233.9866,233.2596,233.3362,2399.0
2022-06-14 11:05:00,243.83,244.12,243.27,243.29,1785.0,233.2214,233.4988,232.6857,232.7049,1785.0
2022-06-14 11:10:00,243.26,243.26,242.8,243.12,2334.0,232.6762,232.6762,232.2362,232.5423,2334.0
2022-06-14 11:15:00,242.8,243.0,242.45,242.46,2300.0,232.2362,232.4275,231.9014,231.911,2300.0
2022-06-14 11:20:00,242.51,242.91,241.76,242.88,3645.0,231.9588,232.3414,231.2414,232.3127,3645.0
2022-06-14 11:25:00,243.1,243.51,242.54,242.54,1149.0,232.5231,232.9153,231.9875,231.9875,1149.0
2022-06-14 11:30:00,242.49,242.83,242.19,242.74,2402.0,231.9397,232.2649,231.6527,232.1788,2402.0
2022-06-14 11:35:00,243.09,243.19,242.63,242.67,1226.0,232.5136,232.6092,232.0736,232.1119,1226.0
2022-06-14 11:40:00,242.61,243.32,242.6,243.31,900.0,232.0545,232.7336,232.0449,232.724,900.0
2022-06-14 11:45:00,243.35,243.35,242.78,242.89,3344.0,232.7623,232.7623,232.2171,232.3223,3344.0
2022-06-14 11:50:00,242.65,243.33,242.47,243.01,2079.0,232.0927,232.7431,231.9206,232.4371,2079.0
2022-06-14 11:55:00,243.17,243.4,243.1,243.33,1280.0,232.5901,232.8101,232.5231,232.7431,1280.0
2022-06-14 12:00:00,243.14,243.14,242.43,242.75,1251.0,232.5614,232.5614,231.8823,232.1884,1251.0
2022-06-14 12:05:00,242.63,242.79,242.44,242.66,3700.0,232.0736,232.2266,231.8919,232.1023,3700.0
2022-06-14 12:10:00,242.56,242.58,242.32,242.32,1860.0,232.0066,232.0258,231.7771,231.7771,1860.0
2022-06-14 12:15:00,242.32,242.79,242.15,242.67,1702.0,231.7771,232.2266,231.6145,232.1119,1702.0
2022-06-14 12:20:00,242.41,242.54,242.38,242.44,1571.0,231.8632,231.9875,231.8345,231.8919,1571.0
2022-06-14 12:25:00,242.52,242.53,242.25,242.26,1000.0,231.9684,231.9779,231.7101,231.7197,1000.0
2022-06-14 12:30:00,242.36,242.52,242.01,242.52,2977.0,231.8153,231.9684,231.4806,231.9684,2977.0
2022-06-14 12:35:00,242.47,242.6,242.18,242.18,1243.0,231.9206,232.0449,231.6432,231.6432,1243.0
2022-06-14 12:40:00,242.14,242.35,242.02,242.19,1331.0,231.6049,231.8058,231.4901,231.6527,1331.0
2022-06-14 12:45:00,242.06,242.17,241.97,242.13,2200.0,231.5284,231.6336,231.4423,231.5953,2200.0
2022-06-14 12:50:00,242.04,242.39,241.88,242.23,2284.0,231.5093,231.844,231.3562,231.691,2284.0
2022-06-14 12:55:00,242.59,242.59,242.39,242.48,1700.0,232.0353,232.0353,231.844,231.9301,1700.0
2022-06-14 13:00:00,242.65,242.76,242.54,242.6,1401.0,232.0927,232.1979,231.9875,232.0449,1401.0
2022-06-14 13:05:00,242.54,243.1,242.49,242.88,2107.0,231.9875,232.5231,231.9397,232.3127,2107.0
2022-06-14 13:10:00,242.85,243.11,242.66,242.98,1440.0,232.284,232.5327,232.1023,232.4084,1440.0
2022-06-14 13:15:00,242.78,243.89,242.78,243.75,3803.0,232.2171,233.2788,232.2171,233.1449,3803.0
2022-06-14 13:20:00,243.87,244.13,243.71,243.71,2671.0,233.2596,233.5083,233.1066,233.1066,2671.0
2022-06-14 13:25:00,243.68,243.68,243.23,243.23,1633.0,233.0779,233.0779,232.6475,232.6475,1633.0
2022-06-14 13:30:00,242.91,243.05,242.31,242.31,2812.0,232.3414,232.4753,231.7675,231.7675,2812.0
2022-06-14 13:35:00,242.15,242.19,241.54,241.54,2424.0,231.6145,231.6527,231.031,231.031,2424.0
2022-06-14 13:40:00,241.49,241.65,240.89,240.94,3793.0,230.9832,231.1362,230.4093,230.4571,3793.0
2022-06-14 13:45:00,241.09,241.21,240.74,241.16,1506.0,230.6006,230.7154,230.2658,230.6676,1506.0
2022-06-14 13:50:00,241.3,241.6,241.3,241.59,858.0,230.8015,231.0884,230.8015,231.0788,858.0
2022-06-14 13:55:00,241.59,241.72,241.23,241.23,2893.0,231.0788,231.2032,230.7345,230.7345,2893.0
2022-06-14 14:00:00,241.39,241.97,241.38,241.97,1100.0,230.8875,231.4423,230.878,231.4423,1100.0
2022-06-14 14:05:00,241.81,242.79,241.81,242.61,3154.0,231.2893,232.2266,231.2893,232.0545,3154.0
2022-06-14 14:10:00,242.49,242.49,241.75,241.75,1198.0,231.9397,231.9397,231.2319,231.2319,1198.0
2022-06-14 14:15:00,241.92,242.02,241.67,241.95,2884.0,231.3945,231.4901,231.1554,231.4232,2884.0
2022-06-14 14:20:00,241.84,242.26,241.84,242.12,1662.0,231.318,231.7197,231.318,231.5858,1662.0
2022-06-14 14:25:00,242.32,242.32,242.25,242.25,483.0,231.7771,231.7771,231.7101,231.7101,483.0
2022-06-14 14:30:00,242.06,242.09,241.86,242.03,1402.0,231.5284,231.5571,231.3371,231.4997,1402.0
2022-06-14 14:35:00,242.15,242.26,242.02,242.09,2471.0,231.6145,231.7197,231.4901,231.5571,2471.0
2022-06-14 14:40:00,242.03,242.03,241.52,241.62,1647.0,231.4997,231.4997,231.0119,231.1075,1647.0
2022-06-14 14:45:00,241.63,241.78,241.25,241.26,2166.0,231.1171,231.2606,230.7536,230.7632,2166.0
2022-06-14 14:50:00,241.12,241.5,240.99,241.39,1299.0,230.6293,230.9928,230.5049,230.8875,1299.0
2022-06-14 14:55:00,241.16,241.57,241.16,241.57,3206.0,230.6676,231.0597,230.6676,231.0597,3206.0
2022-06-14 15:00:00,241.33,241.76,241.33,241.76,3393.0,230.8302,231.2414,230.8302,231.2414,3393.0
2022-06-14 15:05:00,241.77,241.77,241.42,241.5,1864.0,231.251,231.251,230.9162,230.9928,1864.0
2022-06-14 15:10:00,241.6,241.83,241.1,241.1,3622.0,231.0884,231.3084,230.6102,230.6102,3622.0
2022-06-14 15:15:00,241.1,241.26,240.88,240.95,3782.0,230.6102,230.7632,230.3997,230.4667,3782.0
2022-06-14 15:20:00,241.08,241.3,240.91,241.09,4764.0,230.591,230.8015,230.4284,230.6006,4764.0
2022-06-14 15:25:00,241.05,241.99,241.04,241.95,4837.0,230.5623,231.4614,230.5528,231.4232,4837.0
2022-06-14 15:30:00,241.98,242.84,241.98,242.3,4508.0,231.4519,232.2745,231.4519,231.758,4508.0
2022-06-14 15:35:00,242.32,243.29,242.32,243.16,3908.0,231.7771,232.7049,231.7771,232.5805,3908.0
2022-06-14 15:40:00,243.3,243.66,242.73,242.74,4620.0,232.7144,233.0588,232.1692,232.1788,4620.0
2022-06-14 15:45:00,242.84,243.73,242.82,243.66,8155.0,232.2745,233.1257,232.2553,233.0588,8155.0
2022-06-14 15:50:00,243.73,243.73,242.78,243.18,14235.0,233.1257,233.1257,232.2171,232.5997,14235.0
2022-06-14 15:55:00,243.24,243.46,242.86,243.17,32524.0,232.6571,232.8675,232.2936,232.5901,32524.0
2022-06-15 09:30:00,246.18,246.18,246.13,246.14,9209.0,235.4691,235.4691,235.4213,235.4309,9209.0
2022-06-15 09:35:00,247.22,247.35,246.97,247.35,700.0,236.4639,236.5882,236.2248,236.5882,700.0
2022-06-15 09:40:00,247.83,248.34,247.83,247.9,548.0,237.0474,237.5352,237.0474,237.1143,548.0
2022-06-15 09:45:00,248.23,248.48,247.83,248.19,3808.0,237.4299,237.6691,237.0474,237.3917,3808.0
2022-06-15 09:50:00,248.93,249.68,248.29,248.76,2130.0,238.0995,238.8169,237.4873,237.9369,2130.0
2022-06-15 09:55:00,248.34,248.88,248.34,248.88,1700.0,237.5352,238.0517,237.5352,238.0517,1700.0
2022-06-15 10:00:00,249.16,249.23,248.75,248.75,3566.0,238.3195,238.3864,237.9273,237.9273,3566.0
2022-06-15 10:05:00,248.67,249.1,248.62,248.8,1915.0,237.8508,238.2621,237.803,237.9751,1915.0
2022-06-15 10:10:00,248.68,248.8,248.31,248.35,3520.0,237.8604,237.9751,237.5065,237.5447,3520.0
2022-06-15 10:15:00,248.18,248.18,247.72,248.15,1686.0,237.3821,237.3821,236.9421,237.3534,1686.0
2022-06-15 10:20:00,248.15,248.18,247.82,247.89,3318.0,237.3534,237.3821,237.0378,237.1047,3318.0
2022-06-15 10:25:00,248.2,248.31,247.73,247.95,3000.0,237.4013,237.5065,236.9517,237.1621,3000.0
2022-06-15 10:30:00,248.04,248.06,247.58,247.69,1451.0,237.2482,237.2673,236.8082,236.9134,1451.0
2022-06-15 10:35:00,247.76,247.76,247.7,247.71,722.0,236.9804,236.9804,236.923,236.9326,722.0
2022-06-15 10:40:00,247.64,248.15,247.64,247.92,1127.0,236.8656,237.3534,236.8656,237.1334,1127.0
2022-06-15 10:45:00,247.76,247.77,247.66,247.66,759.0,236.9804,236.99,236.8847,236.8847,759.0
2022-06-15 10:50:00,247.72,247.72,247.33,247.33,1102.0,236.9421,236.9421,236.5691,236.5691,1102.0
2022-06-15 10:55:00,247.4,247.69,247.4,247.69,300.0,236.6361,236.9134,236.6361,236.9134,300.0
2022-06-15 11:00:00,247.67,247.67,247.1,247.1,1119.0,236.8943,236.8943,236.3491,236.3491,1119.0
2022-06-15 11:05:00,247.06,247.35,246.94,246.94,2010.0,236.3109,236.5882,236.1961,236.1961,2010.0
2022-06-15 11:10:00,246.8,246.8,245.84,245.92,2481.0,236.0622,236.0622,235.1439,235.2205,2481.0
2022-06-15 11:15:00,245.86,246.07,245.57,246.07,2293.0,235.1631,235.3639,234.8857,235.3639,2293.0
2022-06-15 11:20:00,245.83,245.84,245.48,245.79,1521.0,235.1344,235.1439,234.7996,235.0961,1521.0
2022-06-15 11:25:00,245.94,246.32,245.93,246.32,400.0,235.2396,235.603,235.23,235.603,400.0
2022-06-15 11:30:00,246.21,246.47,246.12,246.46,2796.0,235.4978,235.7465,235.4118,235.737,2796.0
2022-06-15 11:35:00,246.31,246.52,246.21,246.52,622.0,235.5935,235.7943,235.4978,235.7943,622.0
2022-06-15 11:40:00,246.52,246.68,246.52,246.56,1419.0,235.7943,235.9474,235.7943,235.8326,1419.0
2022-06-15 11:45:00,246.83,247.12,246.64,247.12,560.0,236.0909,236.3682,235.9091,236.3682,560.0
2022-06-15 11:50:00,247.04,247.12,246.88,246.93,745.0,236.2917,236.3682,236.1387,236.1865,745.0
2022-06-15 11:55:00,247.28,247.28,247.27,247.28,100.0,236.5213,236.5213,236.5117,236.5213,100.0
2022-06-15 12:00:00,247.07,247.07,246.96,247.02,500.0,236.3204,236.3204,236.2152,236.2726,500.0
2022-06-15 12:05:00,246.99,246.99,246.75,246.89,2858.0,236.2439,236.2439,236.0143,236.1482,2858.0
2022-06-15 12:10:00,247.08,247.13,247.08,247.13,612.0,236.33,236.3778,236.33,236.3778,612.0
2022-06-15 12:15:00,247.27,247.67,247.27,247.39,1611.0,236.5117,236.8943,236.5117,236.6265,1611.0
2022-06-15 12:20:00,247.66,247.66,247.62,247.62,200.0,236.8847,236.8847,236.8465,236.8465,200.0
2022-06-15 12:25:00,247.5,247.5,247.49,247.5,483.0,236.7317,236.7317,236.7221,236.7317,483.0
2022-06-15 12:30:00,247.53,247.7,247.4,247.69,2802.0,236.7604,236.923,236.6361,236.9134,2802.0
2022-06-15 12:35:00,247.52,247.62,247.25,247.28,2069.0,236.7508,236.8465,236.4926,236.5213,2069.0
2022-06-15 12:40:00,247.22,247.26,246.54,246.55,1929.0,236.4639,236.5022,235.8135,235.823,1929.0
2022-06-15 12:45:00,246.71,246.88,246.71,246.88,947.0,235.9761,236.1387,235.9761,236.1387,947.0
2022-06-15 12:50:00,246.88,247.03,246.15,246.16,1330.0,236.1387,236.2822,235.4404,235.45,1330.0
2022-06-15 12:55:00,245.68,245.97,245.67,245.74,443.0,234.9909,235.2683,234.9813,235.0483,443.0
2022-06-15 13:00:00,245.65,246.21,245.65,246.13,1023.0,234.9622,235.4978,234.9622,235.4213,1023.0
2022-06-15 13:05:00,246.04,246.04,245.81,245.86,1476.0,235.3352,235.3352,235.1152,235.1631,1476.0
2022-06-15 13:10:00,246.14,246.14,245.93,245.93,1303.0,235.4309,235.4309,235.23,235.23,1303.0
2022-06-15 13:15:00,246.09,246.09,245.79,245.93,623.0,235.3831,235.3831,235.0961,235.23,623.0
2022-06-15 13:20:00,245.96,245.96,245.78,245.82,2587.0,235.2587,235.2587,235.0865,235.1248,2587.0
2022-06-15 13:25:00,245.92,246.11,245.88,245.99,1520.0,235.2205,235.4022,235.1822,235.2874,1520.0
2022-06-15 13:30:00,246.1,246.14,245.98,245.98,1698.0,235.3926,235.4309,235.2778,235.2778,1698.0
2022-06-15 13:35:00,245.96,245.96,245.61,245.91,1274.0,235.2587,235.2587,234.9239,235.2109,1274.0
2022-06-15 13:40:00,245.96,246.01,245.8,245.81,2889.0,235.2587,235.3065,235.1057,235.1152,2889.0
2022-06-15 13:45:00,245.82,245.82,245.4,245.4,939.0,235.1248,235.1248,234.7231,234.7231,939.0
2022-06-15 13:50:00,245.13,245.84,245.04,245.84,1270.0,234.4648,235.1439,234.3787,235.1439,1270.0
2022-06-15 13:55:00,246.05,246.49,245.83,246.49,926.0,235.3448,235.7657,235.1344,235.7657,926.0
2022-06-15 14:00:00,247.0,247.33,244.12,244.49,3054.0,236.2535,236.5691,233.4988,233.8527,3054.0
2022-06-15 14:05:00,244.32,244.88,242.94,243.16,9661.0,233.6901,234.2257,232.3701,232.5805,9661.0
2022-06-15 14:10:00,243.24,243.93,242.74,243.93,1568.0,232.6571,233.317,232.1788,233.317,1568.0
2022-06-15 14:15:00,243.67,245.57,243.67,244.86,1340.0,233.0683,234.8857,233.0683,234.2066,1340.0
2022-06-15 14:20:00,244.73,245.66,243.79,243.79,1232.0,234.0822,234.9718,233.1831,233.1831,1232.0
2022-06-15 14:25:00,243.51,243.72,243.51,243.72,555.0,232.9153,233.1162,232.9153,233.1162,555.0
2022-06-15 14:30:00,243.39,243.41,241.62,241.91,4869.0,232.8005,232.8197,231.1075,231.3849,4869.0
2022-06-15 14:35:00,242.48,245.35,242.0,245.35,2197.0,231.9301,234.6753,231.471,234.6753,2197.0
2022-06-15 14:40:00,244.64,248.77,244.64,248.41,3186.0,233.9961,237.9465,233.9961,237.6021,3186.0
2022-06-15 14:45:00,248.55,249.01,247.39,247.91,3136.0,237.736,238.176,236.6265,237.1239,3136.0
2022-06-15 14:50:00,247.51,248.7,245.55,245.55,4367.0,236.7413,237.8795,234.8665,234.8665,4367.0
2022-06-15 14:55:00,246.36,246.56,245.01,245.45,1032.0,235.6413,235.8326,234.35,234.7709,1032.0
2022-06-15 15:00:00,246.07,246.58,246.07,246.42,500.0,235.3639,235.8517,235.3639,235.6987,500.0
2022-06-15 15:05:00,246.73,247.92,246.63,247.13,4045.0,235.9952,237.1334,235.8996,236.3778,4045.0
2022-06-15 15:10:00,247.4,247.4,246.65,246.83,1735.0,236.6361,236.6361,235.9187,236.0909,1735.0
2022-06-15 15:15:00,246.54,246.84,246.19,246.19,3630.0,235.8135,236.1004,235.4787,235.4787,3630.0
2022-06-15 15:20:00,247.27,247.98,247.2,247.96,2306.0,236.5117,237.1908,236.4448,237.1717,2306.0
2022-06-15 15:25:00,248.39,249.47,248.27,249.47,2782.0,237.583,238.616,237.4682,238.616,2782.0
2022-06-15 15:30:00,249.17,250.54,248.96,250.31,5877.0,238.3291,239.6394,238.1282,239.4195,5877.0
2022-06-15 15:35:00,250.39,250.51,248.51,248.52,4795.0,239.496,239.6107,237.6978,237.7073,4795.0
2022-06-15 15:40:00,248.26,248.28,246.67,246.84,7120.0,237.4586,237.4778,235.9378,236.1004,7120.0
2022-06-15 15:45:00,246.81,247.07,246.2,247.07,9361.0,236.0717,236.3204,235.4883,236.3204,9361.0
2022-06-15 15:50:00,246.87,246.88,245.45,245.65,6579.0,236.1291,236.1387,234.7709,234.9622,6579.0
2022-06-15 15:55:00,245.79,246.5,245.77,246.49,28997.0,235.0961,235.7752,235.077,235.7657,28997.0
2022-06-16 09:35:00,237.68,238.77,237.2,237.2,8619.0,227.339,228.3815,226.8798,226.8798,8619.0
2022-06-16 09:40:00,236.8,237.49,236.37,236.73,2701.0,226.4972,227.1572,226.086,226.4303,2701.0
2022-06-16 09:45:00,237.3,237.61,237.14,237.36,1935.0,226.9755,227.272,226.8225,227.0329,1935.0
2022-06-16 09:50:00,237.12,237.16,236.52,237.16,2375.0,226.8033,226.8416,226.2294,226.8416,2375.0
2022-06-16 09:55:00,237.06,237.17,236.45,236.82,2552.0,226.7459,226.8511,226.1625,226.5164,2552.0
2022-06-16 10:00:00,236.39,236.9,236.22,236.47,2633.0,226.1051,226.5929,225.9425,226.1816,2633.0
2022-06-16 10:05:00,236.16,236.57,236.16,236.4,2514.0,225.8851,226.2773,225.8851,226.1147,2514.0
2022-06-16 10:10:00,236.7,236.92,236.49,236.65,1817.0,226.4016,226.612,226.2007,226.3538,1817.0
2022-06-16 10:15:00,236.65,237.39,236.32,237.0,2922.0,226.3538,227.0616,226.0381,226.6885,2922.0
2022-06-16 10:20:00,236.93,237.84,236.72,237.59,3559.0,226.6216,227.492,226.4207,227.2529,3559.0
2022-06-16 10:25:00,237.55,237.64,237.21,237.42,1528.0,227.2146,227.3007,226.8894,227.0903,1528.0
2022-06-16 10:30:00,237.48,237.48,236.75,236.93,2113.0,227.1477,227.1477,226.4494,226.6216,2113.0
2022-06-16 10:35:00,236.61,236.61,236.05,236.05,2381.0,226.3155,226.3155,225.7799,225.7799,2381.0
2022-06-16 10:40:00,236.08,236.31,235.47,235.48,1582.0,225.8086,226.0286,225.2251,225.2347,1582.0
2022-06-16 10:45:00,235.54,235.7,235.14,235.14,2525.0,225.2921,225.4451,224.9095,224.9095,2525.0
2022-06-16 10:50:00,234.94,235.12,234.53,235.12,1953.0,224.7182,224.8903,224.326,224.8903,1953.0
2022-06-16 10:55:00,235.25,235.25,234.63,234.77,3445.0,225.0147,225.0147,224.4217,224.5556,3445.0
2022-06-16 11:00:00,234.77,236.1,234.76,236.1,905.0,224.5556,225.8277,224.546,225.8277,905.0
2022-06-16 11:05:00,235.95,235.95,235.31,235.61,2527.0,225.6842,225.6842,225.0721,225.359,2527.0
2022-06-16 11:10:00,235.83,236.61,235.82,236.49,1110.0,225.5695,226.3155,225.5599,226.2007,1110.0
2022-06-16 11:15:00,236.35,236.87,236.35,236.53,7720.0,226.0668,226.5642,226.0668,226.239,7720.0
2022-06-16 11:20:00,236.49,237.4,236.49,237.24,3779.0,226.2007,227.0711,226.2007,226.9181,3779.0
2022-06-16 11:25:00,237.08,237.97,236.8,237.7,2983.0,226.7651,227.6163,226.4972,227.3581,2983.0
2022-06-16 11:30:00,237.72,237.78,237.35,237.73,1930.0,227.3772,227.4346,227.0233,227.3868,1930.0
2022-06-16 11:35:00,237.32,237.32,236.73,237.3,7264.0,226.9946,226.9946,226.4303,226.9755,7264.0
2022-06-16 11:40:00,237.62,237.62,236.48,236.85,2279.0,227.2816,227.2816,226.1912,226.5451,2279.0
2022-06-16 11:45:00,236.76,236.76,236.45,236.45,1036.0,226.459,226.459,226.1625,226.1625,1036.0
2022-06-16 11:50:00,237.03,237.12,236.29,236.29,4102.0,226.7172,226.8033,226.0094,226.0094,4102.0
2022-06-16 11:55:00,236.68,236.82,236.49,236.55,1696.0,226.3825,226.5164,226.2007,226.2581,1696.0
2022-06-16 12:00:00,236.8,236.8,236.16,236.45,1319.0,226.4972,226.4972,225.8851,226.1625,1319.0
2022-06-16 12:05:00,236.51,236.84,236.28,236.28,1606.0,226.2199,226.5355,225.9999,225.9999,1606.0
2022-06-16 12:10:00,236.19,236.53,235.68,235.68,1616.0,225.9138,226.239,225.426,225.426,1616.0
2022-06-16 12:15:00,236.2,236.7,236.03,236.25,1829.0,225.9234,226.4016,225.7607,225.9712,1829.0
2022-06-16 12:20:00,236.12,236.14,235.98,236.09,1038.0,225.8468,225.866,225.7129,225.8181,1038.0
2022-06-16 12:25:00,236.13,236.65,236.05,236.22,1605.0,225.8564,226.3538,225.7799,225.9425,1605.0
2022-06-16 12:30:00,236.62,237.19,236.32,237.19,1085.0,226.3251,226.8703,226.0381,226.8703,1085.0
2022-06-16 12:35:00,236.84,236.84,236.35,236.72,1592.0,226.5355,226.5355,226.0668,226.4207,1592.0
2022-06-16 12:40:00,236.84,236.84,236.44,236.82,1485.0,226.5355,226.5355,226.1529,226.5164,1485.0
2022-06-16 12:45:00,236.7,237.12,236.68,236.79,1224.0,226.4016,226.8033,226.3825,226.4877,1224.0
2022-06-16 12:50:00,236.86,237.03,236.62,236.69,1625.0,226.5546,226.7172,226.3251,226.392,1625.0
2022-06-16 12:55:00,236.68,236.75,236.41,236.41,2997.0,226.3825,226.4494,226.1242,226.1242,2997.0
2022-06-16 13:00:00,236.81,237.15,236.51,236.51,1372.0,226.5068,226.832,226.2199,226.2199,1372.0
2022-06-16 13:05:00,236.79,237.5,236.5,237.34,1205.0,226.4877,227.1668,226.2103,227.0138,1205.0
2022-06-16 13:10:00,237.49,237.49,237.12,237.12,867.0,227.1572,227.1572,226.8033,226.8033,867.0
2022-06-16 13:15:00,237.29,237.34,237.06,237.19,1903.0,226.9659,227.0138,226.7459,226.8703,1903.0
2022-06-16 13:20:00,236.98,236.98,236.47,236.51,1344.0,226.6694,226.6694,226.1816,226.2199,1344.0
2022-06-16 13:25:00,236.31,237.97,236.29,237.53,3288.0,226.0286,227.6163,226.0094,227.1955,3288.0
2022-06-16 13:30:00,237.44,237.6,237.02,237.45,1562.0,227.1094,227.2624,226.7077,227.119,1562.0
2022-06-16 13:35:00,237.27,237.38,236.91,237.17,3363.0,226.9468,227.052,226.6025,226.8511,3363.0
2022-06-16 13:40:00,236.88,237.09,236.71,236.71,1392.0,226.5738,226.7746,226.4112,226.4112,1392.0
2022-06-16 13:45:00,236.27,236.37,235.73,236.2,2640.0,225.9903,226.086,225.4738,225.9234,2640.0
2022-06-16 13:50:00,236.13,236.25,235.8,235.95,6560.0,225.8564,225.9712,225.5408,225.6842,6560.0
2022-06-16 13:55:00,235.91,235.94,234.38,234.42,11517.0,225.646,225.6747,224.1825,224.2208,11517.0
2022-06-16 14:00:00,234.41,234.91,234.17,234.62,5244.0,224.2112,224.6895,223.9817,224.4121,5244.0
2022-06-16 14:05:00,234.7,234.89,234.29,234.35,6599.0,224.4886,224.6703,224.0965,224.1538,6599.0
2022-06-16 14:10:00,234.43,234.54,234.25,234.33,2994.0,224.2304,224.3356,224.0582,224.1347,2994.0
2022-06-16 14:15:00,234.2,234.24,233.9,234.1,2870.0,224.0104,224.0486,223.7234,223.9147,2870.0
2022-06-16 14:20:00,234.09,234.19,233.69,233.93,7090.0,223.9052,224.0008,223.5226,223.7521,7090.0
2022-06-16 14:25:00,233.83,234.08,233.66,233.92,5996.0,223.6565,223.8956,223.4939,223.7426,5996.0
2022-06-16 14:30:00,233.92,234.23,233.91,234.23,1680.0,223.7426,224.0391,223.733,224.0391,1680.0
2022-06-16 14:35:00,234.35,234.8,234.15,234.61,3171.0,224.1538,224.5843,223.9625,224.4025,3171.0
2022-06-16 14:40:00,234.56,235.03,234.45,234.85,3132.0,224.3547,224.8043,224.2495,224.6321,3132.0
2022-06-16 14:45:00,234.62,234.88,233.99,233.99,1603.0,224.4121,224.6608,223.8095,223.8095,1603.0
2022-06-16 14:50:00,233.94,234.14,233.58,233.63,2657.0,223.7617,223.953,223.4173,223.4652,2657.0
2022-06-16 14:55:00,233.65,234.22,233.65,234.22,901.0,223.4843,224.0295,223.4843,224.0295,901.0
2022-06-16 15:00:00,234.32,235.1,234.1,234.86,5379.0,224.1251,224.8712,223.9147,224.6417,5379.0
2022-06-16 15:05:00,234.73,234.98,234.43,234.96,5128.0,224.5173,224.7564,224.2304,224.7373,5128.0
2022-06-16 15:10:00,235.36,235.63,234.84,235.1,2729.0,225.1199,225.3782,224.6225,224.8712,2729.0
2022-06-16 15:15:00,235.04,235.53,234.67,235.53,2234.0,224.8138,225.2825,224.4599,225.2825,2234.0
2022-06-16 15:20:00,235.71,235.97,235.46,235.63,4815.0,225.4547,225.7034,225.2155,225.3782,4815.0
2022-06-16 15:25:00,235.71,236.08,235.46,235.86,3294.0,225.4547,225.8086,225.2155,225.5981,3294.0
2022-06-16 15:30:00,235.81,235.81,234.58,234.58,5074.0,225.5503,225.5503,224.3738,224.3738,5074.0
2022-06-16 15:35:00,234.65,235.29,234.61,235.22,6546.0,224.4408,225.0529,224.4025,224.986,6546.0
2022-06-16 15:40:00,235.34,235.8,235.14,235.33,5529.0,225.1008,225.5408,224.9095,225.0912,5529.0
2022-06-16 15:45:00,235.2,235.42,234.39,234.5,8513.0,224.9669,225.1773,224.1921,224.2973,8513.0
2022-06-16 15:50:00,234.54,235.28,234.53,235.2,10823.0,224.3356,225.0434,224.326,224.9669,10823.0
2022-06-16 15:55:00,235.28,235.93,235.01,235.62,34930.0,225.0434,225.6651,224.7851,225.3686,34930.0
2022-06-17 09:30:00,237.68,237.68,236.51,236.97,97199.0,227.339,227.339,226.2199,226.6599,97199.0
2022-06-17 09:35:00,237.96,238.17,237.03,237.76,2785.0,227.6068,227.8076,226.7172,227.4155,2785.0
2022-06-17 09:40:00,238.06,238.94,238.06,238.93,1855.0,227.7024,228.5441,227.7024,228.5346,1855.0
2022-06-17 09:45:00,239.22,239.22,238.06,238.37,2100.0,228.812,228.812,227.7024,227.9989,2100.0
2022-06-17 09:50:00,238.68,239.27,238.6,238.66,7819.0,228.2955,228.8598,228.2189,228.2763,7819.0
2022-06-17 09:55:00,238.78,239.08,237.82,238.19,1525.0,228.3911,228.678,227.4729,227.8268,1525.0
2022-06-17 10:00:00,238.03,238.22,237.1,237.17,5435.0,227.6737,227.8555,226.7842,226.8511,5435.0
2022-06-17 10:05:00,237.23,237.38,236.73,236.8,2364.0,226.9085,227.052,226.4303,226.4972,2364.0
2022-06-17 10:10:00,236.83,236.83,236.4,236.4,3744.0,226.5259,226.5259,226.1147,226.1147,3744.0
2022-06-17 10:15:00,236.5,236.5,235.05,235.09,5631.0,226.2103,226.2103,224.8234,224.8616,5631.0
2022-06-17 10:20:00,234.77,234.77,233.97,234.33,3529.0,224.5556,224.5556,223.7904,224.1347,3529.0
2022-06-17 10:25:00,234.57,234.9,234.29,234.76,3584.0,224.3643,224.6799,224.0965,224.546,3584.0
2022-06-17 10:30:00,234.65,234.66,234.01,234.11,2371.0,224.4408,224.4504,223.8286,223.9243,2371.0
2022-06-17 10:35:00,233.5,234.54,233.16,233.92,2571.0,223.3408,224.3356,223.0156,223.7426,2571.0
2022-06-17 10:40:00,233.95,234.29,233.82,234.26,1850.0,223.7712,224.0965,223.6469,224.0678,1850.0
2022-06-17 10:45:00,234.08,234.19,233.54,233.54,1851.0,223.8956,224.0008,223.3791,223.3791,1851.0
2022-06-17 10:50:00,233.91,234.18,233.78,234.03,1999.0,223.733,223.9912,223.6086,223.8478,1999.0
2022-06-17 10:55:00,234.22,234.51,234.12,234.26,1504.0,224.0295,224.3069,223.9338,224.0678,1504.0
2022-06-17 11:00:00,234.49,235.45,234.19,235.43,2472.0,224.2878,225.206,224.0008,225.1869,2472.0
2022-06-17 11:05:00,235.34,236.62,235.34,236.41,1700.0,225.1008,226.3251,225.1008,226.1242,1700.0
2022-06-17 11:10:00,236.31,236.62,235.72,235.86,3420.0,226.0286,226.3251,225.4642,225.5981,3420.0
2022-06-17 11:15:00,235.88,236.77,235.81,236.77,3013.0,225.6173,226.4686,225.5503,226.4686,3013.0
2022-06-17 11:20:00,236.35,236.4,235.57,235.57,1200.0,226.0668,226.1147,225.3208,225.3208,1200.0
2022-06-17 11:25:00,235.48,236.54,235.48,236.15,2021.0,225.2347,226.2486,225.2347,225.8755,2021.0
2022-06-17 11:30:00,236.46,236.76,236.42,236.42,1403.0,226.172,226.459,226.1338,226.1338,1403.0
2022-06-17 11:35:00,236.27,236.27,235.85,236.09,1697.0,225.9903,225.9903,225.5886,225.8181,1697.0
2022-06-17 11:40:00,236.1,236.54,235.61,235.61,3086.0,225.8277,226.2486,225.359,225.359,3086.0
2022-06-17 11:45:00,235.54,236.2,235.53,235.9,2112.0,225.2921,225.9234,225.2825,225.6364,2112.0
2022-06-17 11:50:00,235.79,235.79,235.29,235.38,6597.0,225.5312,225.5312,225.0529,225.139,6597.0
2022-06-17 11:55:00,235.15,235.65,235.15,235.37,2146.0,224.919,225.3973,224.919,225.1295,2146.0
2022-06-17 12:00:00,234.97,234.97,234.58,234.71,640.0,224.7469,224.7469,224.3738,224.4982,640.0
2022-06-17 12:05:00,234.71,235.22,234.53,235.14,2649.0,224.4982,224.986,224.326,224.9095,2649.0
2022-06-17 12:10:00,235.41,235.83,235.03,235.83,702.0,225.1677,225.5695,224.8043,225.5695,702.0
2022-06-17 12:15:00,236.15,236.28,235.45,235.58,1679.0,225.8755,225.9999,225.206,225.3303,1679.0
2022-06-17 12:20:00,235.44,235.65,235.18,235.56,2887.0,225.1964,225.3973,224.9477,225.3112,2887.0
2022-06-17 12:25:00,235.59,236.02,235.59,235.95,1911.0,225.3399,225.7512,225.3399,225.6842,1911.0
2022-06-17 12:30:00,235.88,236.18,235.57,236.1,2079.0,225.6173,225.9042,225.3208,225.8277,2079.0
2022-06-17 12:35:00,235.77,236.12,235.58,236.04,2583.0,225.5121,225.8468,225.3303,225.7703,2583.0
2022-06-17 12:40:00,236.32,236.32,235.71,236.0,2772.0,226.0381,226.0381,225.4547,225.7321,2772.0
2022-06-17 12:45:00,236.16,236.28,235.73,236.14,1604.0,225.8851,225.9999,225.4738,225.866,1604.0
2022-06-17 12:50:00,236.18,236.18,235.64,235.64,821.0,225.9042,225.9042,225.3877,225.3877,821.0
2022-06-17 12:55:00,235.53,235.89,235.49,235.72,2905.0,225.2825,225.6268,225.2442,225.4642,2905.0
2022-06-17 13:00:00,235.65,236.5,235.64,236.5,1389.0,225.3973,226.2103,225.3877,226.2103,1389.0
2022-06-17 13:05:00,236.49,237.39,236.49,237.32,3210.0,226.2007,227.0616,226.2007,226.9946,3210.0
2022-06-17 13:10:00,237.58,238.07,237.29,238.06,2044.0,227.2433,227.712,226.9659,227.7024,2044.0
2022-06-17 13:15:00,237.69,237.75,237.54,237.62,663.0,227.3485,227.4059,227.2051,227.2816,663.0
2022-06-17 13:20:00,237.58,237.58,237.01,237.3,2583.0,227.2433,227.2433,226.6981,226.9755,2583.0
2022-06-17 13:25:00,237.32,237.32,236.66,236.71,1282.0,226.9946,226.9946,226.3633,226.4112,1282.0
2022-06-17 13:30:00,236.79,236.79,236.42,236.63,1717.0,226.4877,226.4877,226.1338,226.3346,1717.0
2022-06-17 13:35:00,236.99,237.06,236.36,236.61,1500.0,226.679,226.7459,226.0764,226.3155,1500.0
2022-06-17 13:40:00,236.62,237.14,236.52,237.13,3830.0,226.3251,226.8225,226.2294,226.8129,3830.0
2022-06-17 13:45:00,237.07,237.07,236.15,236.6,2250.0,226.7555,226.7555,225.8755,226.3059,2250.0
2022-06-17 13:50:00,236.74,236.74,236.39,236.48,1200.0,226.4399,226.4399,226.1051,226.1912,1200.0
2022-06-17 13:55:00,236.6,237.02,236.5,236.68,2924.0,226.3059,226.7077,226.2103,226.3825,2924.0
2022-06-17 14:00:00,236.89,237.67,236.89,237.34,1190.0,226.5833,227.3294,226.5833,227.0138,1190.0
2022-06-17 14:05:00,237.47,237.47,236.56,236.97,9185.0,227.1381,227.1381,226.2677,226.6599,9185.0
2022-06-17 14:10:00,236.98,237.42,236.82,237.42,1874.0,226.6694,227.0903,226.5164,227.0903,1874.0
2022-06-17 14:15:00,237.3,237.57,237.09,237.44,2578.0,226.9755,227.2337,226.7746,227.1094,2578.0
2022-06-17 14:20:00,237.48,237.88,237.42,237.77,2349.0,227.1477,227.5303,227.0903,227.425,2349.0
2022-06-17 14:25:00,237.52,237.67,237.24,237.24,1500.0,227.1859,227.3294,226.9181,226.9181,1500.0
2022-06-17 14:30:00,237.15,237.15,236.3,236.55,4044.0,226.832,226.832,226.019,226.2581,4044.0
2022-06-17 14:35:00,236.69,237.57,236.6,237.57,2644.0,226.392,227.2337,226.3059,227.2337,2644.0
2022-06-17 14:40:00,237.9,238.09,237.34,237.37,1326.0,227.5494,227.7311,227.0138,227.0424,1326.0
2022-06-17 14:45:00,237.32,237.38,237.08,237.16,2822.0,226.9946,227.052,226.7651,226.8416,2822.0
2022-06-17 14:50:00,237.02,237.02,236.65,236.66,3848.0,226.7077,226.7077,226.3538,226.3633,3848.0
2022-06-17 14:55:00,236.89,237.12,236.54,236.63,2752.0,226.5833,226.8033,226.2486,226.3346,2752.0
2022-06-17 15:00:00,236.82,237.18,236.73,236.95,3393.0,226.5164,226.8607,226.4303,226.6407,3393.0
2022-06-17 15:05:00,236.94,236.94,236.55,236.6,3124.0,226.6312,226.6312,226.2581,226.3059,3124.0
2022-06-17 15:10:00,236.45,236.45,235.53,235.61,3752.0,226.1625,226.1625,225.2825,225.359,3752.0
2022-06-17 15:15:00,235.54,236.3,235.43,236.3,4792.0,225.2921,226.019,225.1869,226.019,4792.0
2022-06-17 15:20:00,236.3,237.21,236.3,237.13,5853.0,226.019,226.8894,226.019,226.8129,5853.0
2022-06-17 15:25:00,237.14,237.71,237.13,237.71,7523.0,226.8225,227.3677,226.8129,227.3677,7523.0
2022-06-17 15:30:00,237.42,237.54,236.54,236.89,4664.0,227.0903,227.2051,226.2486,226.5833,4664.0
2022-06-17 15:35:00,236.76,237.0,236.44,236.9,4283.0,226.459,226.6885,226.1529,226.5929,4283.0
2022-06-17 15:40:00,236.94,236.94,236.04,236.05,5466.0,226.6312,226.6312,225.7703,225.7799,5466.0
2022-06-17 15:45:00,236.05,236.21,235.83,235.91,7609.0,225.7799,225.9329,225.5695,225.646,7609.0
2022-06-17 15:50:00,235.85,236.05,235.24,235.64,11098.0,225.5886,225.7799,225.0051,225.3877,11098.0
2022-06-17 15:55:00,235.59,236.0,235.01,235.2,58216.0,225.3399,225.7321,224.7851,224.9669,58216.0
2022-06-21 09:30:00,242.43,242.43,240.53,240.53,6406.0,231.8823,231.8823,230.065,230.065,6406.0
2022-06-21 09:35:00,239.89,240.19,239.57,239.99,4561.0,229.4528,229.7398,229.1467,229.5485,4561.0
2022-06-21 09:40:00,239.62,240.51,239.48,239.88,3694.0,229.1946,230.0458,229.0606,229.4432,3694.0
2022-06-21 09:45:00,239.61,240.09,239.23,239.73,4761.0,229.185,229.6441,228.8215,229.2998,4761.0
2022-06-21 09:50:00,239.94,240.28,239.41,239.44,7051.0,229.5006,229.8258,228.9937,229.0224,7051.0
2022-06-21 09:55:00,239.67,240.87,239.67,240.87,6515.0,229.2424,230.3902,229.2424,230.3902,6515.0
2022-06-21 10:00:00,240.77,240.87,240.31,240.72,6270.0,230.2945,230.3902,229.8545,230.2467,6270.0
2022-06-21 10:05:00,240.82,241.26,240.51,241.04,3852.0,230.3423,230.7632,230.0458,230.5528,3852.0
2022-06-21 10:10:00,240.62,241.18,240.62,241.12,2002.0,230.151,230.6867,230.151,230.6293,2002.0
2022-06-21 10:15:00,241.17,241.17,240.26,240.4,1962.0,230.6771,230.6771,229.8067,229.9406,1962.0
2022-06-21 10:20:00,240.16,240.61,240.16,240.61,3390.0,229.7111,230.1415,229.7111,230.1415,3390.0
2022-06-21 10:25:00,240.47,240.47,239.96,240.39,4626.0,230.0076,230.0076,229.5198,229.9311,4626.0
2022-06-21 10:30:00,240.56,241.0,240.05,240.06,6283.0,230.0937,230.5145,229.6058,229.6154,6283.0
2022-06-21 10:35:00,240.03,240.07,239.95,240.07,713.0,229.5867,229.625,229.5102,229.625,713.0
2022-06-21 10:40:00,240.23,240.34,240.04,240.04,848.0,229.778,229.8832,229.5963,229.5963,848.0
2022-06-21 10:45:00,240.11,240.54,240.11,240.38,5179.0,229.6632,230.0745,229.6632,229.9215,5179.0
2022-06-21 10:50:00,240.5,240.73,240.42,240.63,2532.0,230.0363,230.2563,229.9597,230.1606,2532.0
2022-06-21 10:55:00,240.83,240.92,240.77,240.79,1357.0,230.3519,230.438,230.2945,230.3136,1357.0
2022-06-21 11:00:00,240.9,241.13,240.89,241.12,1732.0,230.4189,230.6389,230.4093,230.6293,1732.0
2022-06-21 11:05:00,241.02,241.02,240.53,240.83,2231.0,230.5336,230.5336,230.065,230.3519,2231.0
2022-06-21 11:10:00,240.66,240.9,240.3,240.42,1998.0,230.1893,230.4189,229.845,229.9597,1998.0
2022-06-21 11:15:00,240.31,240.87,240.31,240.53,2459.0,229.8545,230.3902,229.8545,230.065,2459.0
2022-06-21 11:20:00,240.71,240.86,240.7,240.83,659.0,230.2371,230.3806,230.2276,230.3519,659.0
2022-06-21 11:25:00,240.85,240.85,240.45,240.48,982.0,230.371,230.371,229.9884,230.0171,982.0
2022-06-21 11:30:00,240.51,240.72,240.47,240.58,1296.0,230.0458,230.2467,230.0076,230.1128,1296.0
2022-06-21 11:35:00,240.86,240.86,240.07,240.07,2153.0,230.3806,230.3806,229.625,229.625,2153.0
2022-06-21 11:40:00,240.07,240.4,239.96,240.4,1905.0,229.625,229.9406,229.5198,229.9406,1905.0
2022-06-21 11:45:00,240.42,240.42,240.04,240.28,859.0,229.9597,229.9597,229.5963,229.8258,859.0
2022-06-21 11:50:00,240.24,240.33,239.89,240.0,4831.0,229.7876,229.8737,229.4528,229.558,4831.0
2022-06-21 11:55:00,240.09,240.09,239.84,239.84,1395.0,229.6441,229.6441,229.405,229.405,1395.0
2022-06-21 12:00:00,239.71,239.94,239.56,239.87,1900.0,229.2806,229.5006,229.1372,229.4337,1900.0
2022-06-21 12:05:00,239.82,239.93,239.73,239.81,1037.0,229.3859,229.4911,229.2998,229.3763,1037.0
2022-06-21 12:10:00,240.04,240.19,239.77,240.06,2032.0,229.5963,229.7398,229.338,229.6154,2032.0
2022-06-21 12:15:00,240.23,240.94,240.22,240.94,1200.0,229.778,230.4571,229.7684,230.4571,1200.0
2022-06-21 12:20:00,240.81,241.16,240.65,241.16,2160.0,230.3328,230.6676,230.1797,230.6676,2160.0
2022-06-21 12:25:00,241.14,241.43,241.14,241.3,1200.0,230.6484,230.9258,230.6484,230.8015,1200.0
2022-06-21 12:30:00,241.55,241.56,241.38,241.38,700.0,231.0406,231.0501,230.878,230.878,700.0
2022-06-21 12:35:00,241.36,241.5,241.32,241.5,1296.0,230.8588,230.9928,230.8206,230.9928,1296.0
2022-06-21 12:40:00,241.51,241.51,241.3,241.3,891.0,231.0023,231.0023,230.8015,230.8015,891.0
2022-06-21 12:45:00,241.36,241.36,240.92,240.92,1100.0,230.8588,230.8588,230.438,230.438,1100.0
2022-06-21 12:50:00,241.01,241.27,241.0,241.25,1738.0,230.5241,230.7728,230.5145,230.7536,1738.0
2022-06-21 12:55:00,241.31,241.71,241.26,241.58,1279.0,230.811,231.1936,230.7632,231.0693,1279.0
2022-06-21 13:00:00,241.65,241.78,241.59,241.65,1583.0,231.1362,231.2606,231.0788,231.1362,1583.0
2022-06-21 13:05:00,241.65,241.74,241.45,241.74,1128.0,231.1362,231.2223,230.9449,231.2223,1128.0
2022-06-21 13:10:00,241.87,241.87,241.82,241.86,690.0,231.3467,231.3467,231.2988,231.3371,690.0
2022-06-21 13:15:00,241.76,241.93,241.59,241.59,2279.0,231.2414,231.404,231.0788,231.0788,2279.0
2022-06-21 13:20:00,241.5,241.53,241.24,241.24,567.0,230.9928,231.0215,230.7441,230.7441,567.0
2022-06-21 13:25:00,241.36,241.36,240.58,240.58,13516.0,230.8588,230.8588,230.1128,230.1128,13516.0
2022-06-21 13:30:00,240.65,241.33,240.65,241.33,612.0,230.1797,230.8302,230.1797,230.8302,612.0
2022-06-21 13:35:00,241.33,241.44,240.98,241.17,2849.0,230.8302,230.9354,230.4954,230.6771,2849.0
2022-06-21 13:40:00,241.0,241.24,240.85,241.24,1498.0,230.5145,230.7441,230.371,230.7441,1498.0
2022-06-21 13:45:00,241.25,241.49,241.18,241.39,2836.0,230.7536,230.9832,230.6867,230.8875,2836.0
2022-06-21 13:50:00,241.24,241.25,241.11,241.22,2225.0,230.7441,230.7536,230.6197,230.7249,2225.0
2022-06-21 13:55:00,241.07,241.37,241.04,241.2,3145.0,230.5815,230.8684,230.5528,230.7058,3145.0
2022-06-21 14:00:00,241.27,241.35,241.05,241.12,3366.0,230.7728,230.8493,230.5623,230.6293,3366.0
2022-06-21 14:05:00,241.33,241.7,241.22,241.7,600.0,230.8302,231.1841,230.7249,231.1841,600.0
2022-06-21 14:10:00,241.83,242.0,241.55,241.62,5864.0,231.3084,231.471,231.0406,231.1075,5864.0
2022-06-21 14:15:00,241.5,241.72,241.34,241.34,4330.0,230.9928,231.2032,230.8397,230.8397,4330.0
2022-06-21 14:20:00,241.48,241.8,241.47,241.71,2300.0,230.9736,231.2797,230.9641,231.1936,2300.0
2022-06-21 14:25:00,241.67,241.72,241.6,241.62,592.0,231.1554,231.2032,231.0884,231.1075,592.0
2022-06-21 14:30:00,241.91,242.09,241.78,242.09,2989.0,231.3849,231.5571,231.2606,231.5571,2989.0
2022-06-21 14:35:00,242.09,242.14,241.78,241.82,3815.0,231.5571,231.6049,231.2606,231.2988,3815.0
2022-06-21 14:40:00,241.81,242.4,241.81,242.4,1781.0,231.2893,231.8536,231.2893,231.8536,1781.0
2022-06-21 14:45:00,242.2,242.26,242.03,242.23,3132.0,231.6623,231.7197,231.4997,231.691,3132.0
2022-06-21 14:50:00,242.33,242.51,242.33,242.51,900.0,231.7866,231.9588,231.7866,231.9588,900.0
2022-06-21 14:55:00,242.54,242.71,242.54,242.71,1391.0,231.9875,232.1501,231.9875,232.1501,1391.0
2022-06-21 15:00:00,242.61,242.77,242.57,242.77,1109.0,232.0545,232.2075,232.0162,232.2075,1109.0
2022-06-21 15:05:00,242.71,243.11,242.71,242.91,1587.0,232.1501,232.5327,232.1501,232.3414,1587.0
2022-06-21 15:10:00,243.15,243.32,243.01,243.27,2695.0,232.571,232.7336,232.4371,232.6857,2695.0
2022-06-21 15:15:00,243.24,243.24,242.8,242.9,4500.0,232.6571,232.6571,232.2362,232.3318,4500.0
2022-06-21 15:20:00,242.99,242.99,242.8,242.98,1871.0,232.4179,232.4179,232.2362,232.4084,1871.0
2022-06-21 15:25:00,243.03,243.07,242.78,243.07,3745.0,232.4562,232.4945,232.2171,232.4945,3745.0
2022-06-21 15:30:00,243.19,243.32,242.99,243.32,2148.0,232.6092,232.7336,232.4179,232.7336,2148.0
2022-06-21 15:35:00,243.18,243.19,242.91,242.92,3598.0,232.5997,232.6092,232.3414,232.351,3598.0
2022-06-21 15:40:00,242.92,243.05,242.82,242.96,2943.0,232.351,232.4753,232.2553,232.3892,2943.0
2022-06-21 15:45:00,242.9,243.05,242.77,242.98,4938.0,232.3318,232.4753,232.2075,232.4084,4938.0
2022-06-21 15:50:00,243.02,243.17,242.73,243.06,8815.0,232.4466,232.5901,232.1692,232.4849,8815.0
2022-06-21 15:55:00,242.89,242.91,242.01,242.55,27383.0,232.3223,232.3414,231.4806,231.9971,27383.0
2022-06-22 09:30:00,238.5,239.82,238.46,238.53,6475.0,228.1233,229.3859,228.085,228.152,6475.0
2022-06-22 09:35:00,238.74,238.93,238.13,238.92,5549.0,228.3528,228.5346,227.7694,228.525,5549.0
2022-06-22 09:40:00,238.98,239.57,238.34,238.63,2074.0,228.5824,229.1467,227.9702,228.2476,2074.0
2022-06-22 09:45:00,239.19,239.53,238.54,239.02,4268.0,228.7833,229.1085,228.1615,228.6207,4268.0
2022-06-22 09:50:00,239.38,239.39,237.85,239.33,4664.0,228.965,228.9746,227.5016,228.9172,4664.0
2022-06-22 09:55:00,239.32,239.42,238.39,238.39,1767.0,228.9076,229.0033,228.0181,228.0181,1767.0
2022-06-22 10:00:00,238.15,238.87,238.15,238.87,2600.0,227.7885,228.4772,227.7885,228.4772,2600.0
2022-06-22 10:05:00,238.74,239.08,238.68,238.78,2475.0,228.3528,228.678,228.2955,228.3911,2475.0
2022-06-22 10:10:00,238.66,239.49,238.57,239.49,3108.0,228.2763,229.0702,228.1902,229.0702,3108.0
2022-06-22 10:15:00,240.2,240.77,240.18,240.77,2460.0,229.7493,230.2945,229.7302,230.2945,2460.0
2022-06-22 10:20:00,240.84,241.39,240.84,241.39,400.0,230.3615,230.8875,230.3615,230.8875,400.0
2022-06-22 10:25:00,241.63,241.95,241.43,241.59,1955.0,231.1171,231.4232,230.9258,231.0788,1955.0
2022-06-22 10:30:00,241.73,241.82,241.31,241.65,2488.0,231.2128,231.2988,230.811,231.1362,2488.0
2022-06-22 10:35:00,241.53,242.2,241.48,242.19,3196.0,231.0215,231.6623,230.9736,231.6527,3196.0
2022-06-22 10:40:00,242.08,242.08,241.76,241.93,2239.0,231.5475,231.5475,231.2414,231.404,2239.0
2022-06-22 10:45:00,242.34,242.44,241.77,242.42,3429.0,231.7962,231.8919,231.251,231.8727,3429.0
2022-06-22 10:50:00,242.11,242.62,242.08,242.14,2619.0,231.5762,232.064,231.5475,231.6049,2619.0
2022-06-22 10:55:00,242.15,242.15,241.74,241.74,1028.0,231.6145,231.6145,231.2223,231.2223,1028.0
2022-06-22 11:00:00,241.55,241.64,241.12,241.37,2540.0,231.0406,231.1267,230.6293,230.8684,2540.0
2022-06-22 11:05:00,241.22,241.6,241.07,241.6,2472.0,230.7249,231.0884,230.5815,231.0884,2472.0
2022-06-22 11:10:00,241.47,241.61,241.35,241.46,1295.0,230.9641,231.098,230.8493,230.9545,1295.0
2022-06-22 11:15:00,241.72,241.88,241.33,241.41,3064.0,231.2032,231.3562,230.8302,230.9067,3064.0
2022-06-22 11:20:00,241.61,241.84,241.28,241.71,1344.0,231.098,231.318,230.7823,231.1936,1344.0
2022-06-22 11:25:00,242.01,242.15,241.78,241.97,1802.0,231.4806,231.6145,231.2606,231.4423,1802.0
2022-06-22 11:30:00,242.24,242.26,241.87,241.87,2906.0,231.7006,231.7197,231.3467,231.3467,2906.0
2022-06-22 11:35:00,242.0,242.01,241.84,241.84,232.0,231.471,231.4806,231.318,231.318,232.0
2022-06-22 11:40:00,241.82,241.82,240.76,240.76,1987.0,231.2988,231.2988,230.285,230.285,1987.0
2022-06-22 11:45:00,240.81,240.86,240.1,240.64,1754.0,230.3328,230.3806,229.6537,230.1702,1754.0
2022-06-22 11:50:00,240.53,240.53,240.12,240.12,581.0,230.065,230.065,229.6728,229.6728,581.0
2022-06-22 11:55:00,240.23,240.41,239.81,239.81,977.0,229.778,229.9502,229.3763,229.3763,977.0
2022-06-22 12:00:00,239.93,240.52,239.91,239.93,1758.0,229.4911,230.0554,229.4719,229.4911,1758.0
2022-06-22 12:05:00,239.73,239.73,239.16,239.47,4054.0,229.2998,229.2998,228.7546,229.0511,4054.0
2022-06-22 12:10:00,239.63,239.84,239.61,239.84,725.0,229.2041,229.405,229.185,229.405,725.0
2022-06-22 12:15:00,239.86,240.39,239.86,240.05,2023.0,229.4241,229.9311,229.4241,229.6058,2023.0
2022-06-22 12:20:00,240.05,240.49,240.04,240.19,1476.0,229.6058,230.0267,229.5963,229.7398,1476.0
2022-06-22 12:25:00,240.19,240.24,240.05,240.14,1540.0,229.7398,229.7876,229.6058,229.6919,1540.0
2022-06-22 12:30:00,240.04,240.88,240.04,240.7,3678.0,229.5963,230.3997,229.5963,230.2276,3678.0
2022-06-22 12:35:00,241.11,241.15,240.87,240.87,1278.0,230.6197,230.658,230.3902,230.3902,1278.0
2022-06-22 12:40:00,240.88,241.31,240.87,241.31,913.0,230.3997,230.811,230.3902,230.811,913.0
2022-06-22 12:45:00,241.16,241.16,240.88,240.88,800.0,230.6676,230.6676,230.3997,230.3997,800.0
2022-06-22 12:50:00,241.09,241.22,240.93,241.22,1425.0,230.6006,230.7249,230.4476,230.7249,1425.0
2022-06-22 12:55:00,241.02,241.04,240.77,241.03,1565.0,230.5336,230.5528,230.2945,230.5432,1565.0
2022-06-22 13:00:00,241.18,241.18,240.45,240.45,392.0,230.6867,230.6867,229.9884,229.9884,392.0
2022-06-22 13:05:00,240.76,240.76,240.76,240.76,100.0,230.285,230.285,230.285,230.285,100.0
2022-06-22 13:10:00,240.97,241.04,240.88,240.88,1429.0,230.4858,230.5528,230.3997,230.3997,1429.0
2022-06-22 13:15:00,241.05,241.05,241.04,241.05,803.0,230.5623,230.5623,230.5528,230.5623,803.0
2022-06-22 13:20:00,241.34,241.81,241.34,241.65,836.0,230.8397,231.2893,230.8397,231.1362,836.0
2022-06-22 13:25:00,241.73,241.81,241.5,241.5,1301.0,231.2128,231.2893,230.9928,230.9928,1301.0
2022-06-22 13:30:00,241.61,241.75,241.49,241.49,922.0,231.098,231.2319,230.9832,230.9832,922.0
2022-06-22 13:35:00,241.32,241.42,241.26,241.42,400.0,230.8206,230.9162,230.7632,230.9162,400.0
2022-06-22 13:40:00,241.69,241.75,241.47,241.58,2878.0,231.1745,231.2319,230.9641,231.0693,2878.0
2022-06-22 13:45:00,241.56,241.83,241.56,241.75,826.0,231.0501,231.3084,231.0501,231.2319,826.0
2022-06-22 13:50:00,241.84,241.85,241.38,241.44,4578.0,231.318,231.3275,230.878,230.9354,4578.0
2022-06-22 13:55:00,241.53,241.53,241.25,241.51,1424.0,231.0215,231.0215,230.7536,231.0023,1424.0
2022-06-22 14:00:00,241.51,241.59,241.33,241.45,1435.0,231.0023,231.0788,230.8302,230.9449,1435.0
2022-06-22 14:05:00,241.51,242.17,241.39,242.17,2201.0,231.0023,231.6336,230.8875,231.6336,2201.0
2022-06-22 14:10:00,242.05,242.05,241.96,242.04,817.0,231.5188,231.5188,231.4327,231.5093,817.0
2022-06-22 14:15:00,242.36,242.63,242.19,242.19,11579.0,231.8153,232.0736,231.6527,231.6527,11579.0
2022-06-22 14:20:00,242.26,242.26,241.76,241.76,1462.0,231.7197,231.7197,231.2414,231.2414,1462.0
2022-06-22 14:25:00,241.81,241.91,241.69,241.69,1701.0,231.2893,231.3849,231.1745,231.1745,1701.0
2022-06-22 14:30:00,241.87,241.92,241.81,241.85,896.0,231.3467,231.3945,231.2893,231.3275,896.0
2022-06-22 14:35:00,241.76,241.83,241.55,241.65,1350.0,231.2414,231.3084,231.0406,231.1362,1350.0
2022-06-22 14:40:00,241.43,241.47,241.28,241.41,1280.0,230.9258,230.9641,230.7823,230.9067,1280.0
2022-06-22 14:45:00,241.6,241.64,241.13,241.26,3491.0,231.0884,231.1267,230.6389,230.7632,3491.0
2022-06-22 14:50:00,241.34,241.52,241.31,241.52,823.0,230.8397,231.0119,230.811,231.0119,823.0
2022-06-22 14:55:00,241.56,241.7,241.56,241.7,746.0,231.0501,231.1841,231.0501,231.1841,746.0
2022-06-22 15:00:00,241.8,241.91,241.43,241.91,3161.0,231.2797,231.3849,230.9258,231.3849,3161.0
2022-06-22 15:05:00,241.89,241.89,241.25,241.25,2474.0,231.3658,231.3658,230.7536,230.7536,2474.0
2022-06-22 15:10:00,241.25,241.4,241.2,241.2,882.0,230.7536,230.8971,230.7058,230.7058,882.0
2022-06-22 15:15:00,241.51,241.95,241.41,241.64,6907.0,231.0023,231.4232,230.9067,231.1267,6907.0
2022-06-22 15:20:00,241.67,241.92,241.67,241.72,3618.0,231.1554,231.3945,231.1554,231.2032,3618.0
2022-06-22 15:25:00,241.82,242.0,241.19,241.34,6008.0,231.2988,231.471,230.6962,230.8397,6008.0
2022-06-22 15:30:00,241.25,241.58,241.25,241.41,3611.0,230.7536,231.0693,230.7536,230.9067,3611.0
2022-06-22 15:35:00,241.28,241.33,240.95,241.3,4261.0,230.7823,230.8302,230.4667,230.8015,4261.0
2022-06-22 15:40:00,241.2,241.32,240.8,241.18,4214.0,230.7058,230.8206,230.3232,230.6867,4214.0
2022-06-22 15:45:00,241.18,241.18,240.72,240.93,6064.0,230.6867,230.6867,230.2467,230.4476,6064.0
2022-06-22 15:50:00,241.01,241.69,240.87,241.56,4566.0,230.5241,231.1745,230.3902,231.0501,4566.0
2022-06-22 15:55:00,241.62,241.67,240.89,240.96,18233.0,231.1075,231.1554,230.4093,230.4763,18233.0
2022-06-23 09:30:00,241.71,242.53,240.37,241.05,5720.0,231.1936,231.9779,229.9119,230.5623,5720.0
2022-06-23 09:35:00,240.33,241.19,240.33,241.19,362.0,229.8737,230.6962,229.8737,230.6962,362.0
2022-06-23 09:40:00,241.56,241.85,241.43,241.48,1850.0,231.0501,231.3275,230.9258,230.9736,1850.0
2022-06-23 09:45:00,241.59,242.13,241.13,241.6,4439.0,231.0788,231.5953,230.6389,231.0884,4439.0
2022-06-23 09:50:00,241.41,241.52,240.25,240.25,10947.0,230.9067,231.0119,229.7971,229.7971,10947.0
2022-06-23 09:55:00,240.21,241.3,240.2,241.04,2475.0,229.7589,230.8015,229.7493,230.5528,2475.0
2022-06-23 10:00:00,240.98,241.55,240.68,240.69,3778.0,230.4954,231.0406,230.2084,230.218,3778.0
2022-06-23 10:05:00,240.74,240.74,239.81,239.81,1609.0,230.2658,230.2658,229.3763,229.3763,1609.0
2022-06-23 10:10:00,239.59,239.99,239.48,239.86,2148.0,229.1659,229.5485,229.0606,229.4241,2148.0
2022-06-23 10:15:00,239.64,239.7,238.78,238.78,1658.0,229.2137,229.2711,228.3911,228.3911,1658.0
2022-06-23 10:20:00,239.51,240.29,239.43,239.94,1998.0,229.0893,229.8354,229.0128,229.5006,1998.0
2022-06-23 10:25:00,239.58,239.87,239.29,239.66,1683.0,229.1563,229.4337,228.8789,229.2328,1683.0
2022-06-23 10:30:00,239.63,239.78,238.97,239.29,2128.0,229.2041,229.3476,228.5728,228.8789,2128.0
2022-06-23 10:35:00,239.25,239.88,239.06,239.74,1701.0,228.8407,229.4432,228.6589,229.3093,1701.0
2022-06-23 10:40:00,239.99,240.31,239.99,240.07,822.0,229.5485,229.8545,229.5485,229.625,822.0
2022-06-23 10:45:00,240.05,240.73,240.04,240.55,1514.0,229.6058,230.2563,229.5963,230.0841,1514.0
2022-06-23 10:50:00,240.09,240.91,240.09,240.46,6631.0,229.6441,230.4284,229.6441,229.998,6631.0
2022-06-23 10:55:00,240.53,240.69,240.34,240.42,4847.0,230.065,230.218,229.8832,229.9597,4847.0
2022-06-23 11:00:00,240.17,240.28,239.43,239.43,2165.0,229.7206,229.8258,229.0128,229.0128,2165.0
2022-06-23 11:05:00,239.63,239.99,239.53,239.96,6214.0,229.2041,229.5485,229.1085,229.5198,6214.0
2022-06-23 11:10:00,240.11,240.47,239.64,240.47,4611.0,229.6632,230.0076,229.2137,230.0076,4611.0
2022-06-23 11:15:00,240.34,240.68,240.34,240.39,1745.0,229.8832,230.2084,229.8832,229.9311,1745.0
2022-06-23 11:20:00,240.55,240.55,240.01,240.01,1102.0,230.0841,230.0841,229.5676,229.5676,1102.0
2022-06-23 11:25:00,239.89,239.97,238.96,239.33,5318.0,229.4528,229.5293,228.5633,228.9172,5318.0
2022-06-23 11:30:00,239.49,239.49,238.83,238.87,5477.0,229.0702,229.0702,228.4389,228.4772,5477.0
2022-06-23 11:35:00,238.6,238.67,238.04,238.45,1422.0,228.2189,228.2859,227.6833,228.0755,1422.0
2022-06-23 11:40:00,238.6,238.67,238.59,238.59,500.0,228.2189,228.2859,228.2094,228.2094,500.0
2022-06-23 11:45:00,238.83,238.91,238.58,238.91,837.0,228.4389,228.5154,228.1998,228.5154,837.0
2022-06-23 11:50:00,238.7,238.91,238.65,238.75,2350.0,228.3146,228.5154,228.2668,228.3624,2350.0
2022-06-23 11:55:00,238.65,238.65,238.27,238.29,1997.0,228.2668,228.2668,227.9033,227.9224,1997.0
2022-06-23 12:00:00,238.23,238.38,237.22,237.22,1850.0,227.865,228.0085,226.899,226.899,1850.0
2022-06-23 12:05:00,237.32,237.71,237.12,237.26,1648.0,226.9946,227.3677,226.8033,226.9372,1648.0
2022-06-23 12:10:00,237.63,237.78,237.25,237.55,2052.0,227.2911,227.4346,226.9277,227.2146,2052.0
2022-06-23 12:15:00,237.54,238.11,237.54,237.9,1897.0,227.2051,227.7503,227.2051,227.5494,1897.0
2022-06-23 12:20:00,238.06,238.06,237.53,237.75,1410.0,227.7024,227.7024,227.1955,227.4059,1410.0
2022-06-23 12:25:00,237.64,237.64,237.31,237.43,1269.0,227.3007,227.3007,226.9851,227.0998,1269.0
2022-06-23 12:30:00,237.22,237.65,237.0,237.02,1448.0,226.899,227.3103,226.6885,226.7077,1448.0
2022-06-23 12:35:00,237.12,237.12,236.59,236.65,1939.0,226.8033,226.8033,226.2964,226.3538,1939.0
2022-06-23 12:40:00,236.62,236.8,236.16,236.33,4779.0,226.3251,226.4972,225.8851,226.0477,4779.0
2022-06-23 12:45:00,236.23,236.23,235.47,235.77,2550.0,225.952,225.952,225.2251,225.5121,2550.0
2022-06-23 12:50:00,235.77,235.77,235.07,235.71,4291.0,225.5121,225.5121,224.8425,225.4547,4291.0
2022-06-23 12:55:00,235.48,235.89,235.48,235.58,1700.0,225.2347,225.6268,225.2347,225.3303,1700.0
2022-06-23 13:00:00,235.44,235.55,235.23,235.44,1686.0,225.1964,225.3016,224.9956,225.1964,1686.0
2022-06-23 13:05:00,235.75,236.44,235.75,236.04,1066.0,225.4929,226.1529,225.4929,225.7703,1066.0
2022-06-23 13:10:00,236.32,236.53,236.23,236.29,1532.0,226.0381,226.239,225.952,226.0094,1532.0
2022-06-23 13:15:00,236.38,236.56,236.14,236.42,1704.0,226.0955,226.2677,225.866,226.1338,1704.0
2022-06-23 13:20:00,236.46,236.57,236.17,236.57,1910.0,226.172,226.2773,225.8947,226.2773,1910.0
2022-06-23 13:25:00,236.57,236.69,236.0,236.18,5890.0,226.2773,226.392,225.7321,225.9042,5890.0
2022-06-23 13:30:00,236.26,236.56,236.18,236.25,3650.0,225.9807,226.2677,225.9042,225.9712,3650.0
2022-06-23 13:35:00,236.26,236.5,236.08,236.22,5046.0,225.9807,226.2103,225.8086,225.9425,5046.0
2022-06-23 13:40:00,236.3,236.3,235.86,236.13,4088.0,226.019,226.019,225.5981,225.8564,4088.0
2022-06-23 13:45:00,236.06,236.36,236.05,236.29,1401.0,225.7894,226.0764,225.7799,226.0094,1401.0
2022-06-23 13:50:00,236.44,236.81,236.44,236.81,1383.0,226.1529,226.5068,226.1529,226.5068,1383.0
2022-06-23 13:55:00,236.62,236.86,236.59,236.64,3550.0,226.3251,226.5546,226.2964,226.3442,3550.0
2022-06-23 14:00:00,236.68,236.84,236.56,236.68,1679.0,226.3825,226.5355,226.2677,226.3825,1679.0
2022-06-23 14:05:00,236.62,236.97,236.52,236.66,1992.0,226.3251,226.6599,226.2294,226.3633,1992.0
2022-06-23 14:10:00,236.64,236.95,236.57,236.84,3155.0,226.3442,226.6407,226.2773,226.5355,3155.0
2022-06-23 14:15:00,236.83,236.91,236.58,236.68,3072.0,226.5259,226.6025,226.2868,226.3825,3072.0
2022-06-23 14:20:00,236.67,237.01,236.54,237.01,4504.0,226.3729,226.6981,226.2486,226.6981,4504.0
2022-06-23 14:25:00,237.01,237.29,236.82,237.29,1130.0,226.6981,226.9659,226.5164,226.9659,1130.0
2022-06-23 14:30:00,237.62,238.07,237.58,238.07,724.0,227.2816,227.712,227.2433,227.712,724.0
2022-06-23 14:35:00,237.87,238.06,237.75,237.8,2462.0,227.5207,227.7024,227.4059,227.4537,2462.0
2022-06-23 14:40:00,237.97,238.1,237.92,237.99,1330.0,227.6163,227.7407,227.5685,227.6355,1330.0
2022-06-23 14:45:00,237.82,237.95,237.6,237.95,2361.0,227.4729,227.5972,227.2624,227.5972,2361.0
2022-06-23 14:50:00,237.84,238.23,237.84,238.23,1937.0,227.492,227.865,227.492,227.865,1937.0
2022-06-23 14:55:00,238.06,238.27,238.01,238.27,3380.0,227.7024,227.9033,227.6546,227.9033,3380.0
2022-06-23 15:00:00,238.19,238.28,238.06,238.19,1581.0,227.8268,227.9129,227.7024,227.8268,1581.0
2022-06-23 15:05:00,238.19,238.36,238.08,238.13,4155.0,227.8268,227.9894,227.7216,227.7694,4155.0
2022-06-23 15:10:00,238.23,238.35,238.01,238.29,2028.0,227.865,227.9798,227.6546,227.9224,2028.0
2022-06-23 15:15:00,238.36,238.55,238.15,238.55,4488.0,227.9894,228.1711,227.7885,228.1711,4488.0
2022-06-23 15:20:00,238.48,238.9,238.48,238.65,6170.0,228.1042,228.5059,228.1042,228.2668,6170.0
2022-06-23 15:25:00,238.74,238.98,238.68,238.87,3207.0,228.3528,228.5824,228.2955,228.4772,3207.0
2022-06-23 15:30:00,238.79,239.59,238.77,239.56,3440.0,228.4007,229.1659,228.3815,229.1372,3440.0
2022-06-23 15:35:00,239.64,239.77,239.11,239.15,6441.0,229.2137,229.338,228.7067,228.745,6441.0
2022-06-23 15:40:00,239.17,239.64,239.17,239.34,4395.0,228.7641,229.2137,228.7641,228.9267,4395.0
2022-06-23 15:45:00,239.37,239.77,239.34,239.68,8835.0,228.9554,229.338,228.9267,229.2519,8835.0
2022-06-23 15:50:00,239.64,240.0,239.15,239.2,5159.0,229.2137,229.558,228.745,228.7928,5159.0
2022-06-23 15:55:00,239.17,239.79,239.1,239.57,17462.0,228.7641,229.3572,228.6972,229.1467,17462.0
2022-06-24 09:30:00,237.78,242.63,237.78,242.59,22830.0,227.4346,232.0736,227.4346,232.0353,22830.0
2022-06-24 09:35:00,242.91,242.99,241.37,241.57,13157.0,232.3414,232.4179,230.8684,231.0597,13157.0
2022-06-24 09:40:00,241.47,241.75,240.5,240.79,13238.0,230.9641,231.2319,230.0363,230.3136,13238.0
2022-06-24 09:45:00,240.87,242.07,240.05,241.9,8097.0,230.3902,231.538,229.6058,231.3754,8097.0
2022-06-24 09:50:00,242.03,242.97,242.03,242.85,3019.0,231.4997,232.3988,231.4997,232.284,3019.0
2022-06-24 09:55:00,243.27,244.04,242.85,244.04,2607.0,232.6857,233.4222,232.284,233.4222,2607.0
2022-06-24 10:00:00,244.06,245.79,243.93,245.17,3030.0,233.4414,235.0961,233.317,234.5031,3030.0
2022-06-24 10:05:00,245.05,245.83,245.05,245.29,4883.0,234.3883,235.1344,234.3883,234.6179,4883.0
2022-06-24 10:10:00,245.49,245.5,244.81,245.4,3562.0,234.8092,234.8187,234.1587,234.7231,3562.0
2022-06-24 10:15:00,245.26,245.93,245.05,245.9,5469.0,234.5892,235.23,234.3883,235.2013,5469.0
2022-06-24 10:20:00,246.0,246.32,245.2,246.02,6103.0,235.297,235.603,234.5318,235.3161,6103.0
2022-06-24 10:25:00,246.08,246.27,245.26,245.85,8903.0,235.3735,235.5552,234.5892,235.1535,8903.0
2022-06-24 10:30:00,245.81,246.02,245.01,245.65,11082.0,235.1152,235.3161,234.35,234.9622,11082.0
2022-06-24 10:35:00,245.59,245.59,245.14,245.44,3275.0,234.9048,234.9048,234.4744,234.7613,3275.0
2022-06-24 10:40:00,245.48,246.08,245.39,245.86,1820.0,234.7996,235.3735,234.7135,235.1631,1820.0
2022-06-24 10:45:00,245.88,246.99,245.88,246.99,3512.0,235.1822,236.2439,235.1822,236.2439,3512.0
2022-06-24 10:50:00,246.99,247.18,246.96,247.18,1170.0,236.2439,236.4256,236.2152,236.4256,1170.0
2022-06-24 10:55:00,247.28,247.38,247.02,247.02,4057.0,236.5213,236.6169,236.2726,236.2726,4057.0
2022-06-24 11:00:00,246.94,247.5,246.94,247.5,700.0,236.1961,236.7317,236.1961,236.7317,700.0
2022-06-24 11:05:00,247.65,247.93,247.17,247.88,17912.0,236.8752,237.143,236.4161,237.0952,17912.0
2022-06-24 11:10:00,247.99,248.12,247.56,247.65,1936.0,237.2004,237.3247,236.7891,236.8752,1936.0
2022-06-24 11:15:00,247.5,247.5,247.08,247.22,1207.0,236.7317,236.7317,236.33,236.4639,1207.0
2022-06-24 11:20:00,247.21,247.4,247.2,247.34,2044.0,236.4543,236.6361,236.4448,236.5787,2044.0
2022-06-24 11:25:00,247.46,248.0,247.25,247.91,2508.0,236.6934,237.21,236.4926,237.1239,2508.0
2022-06-24 11:30:00,247.8,248.17,247.77,248.17,745.0,237.0187,237.3726,236.99,237.3726,745.0
2022-06-24 11:35:00,247.88,248.09,247.71,247.89,2600.0,237.0952,237.296,236.9326,237.1047,2600.0
2022-06-24 11:40:00,247.94,248.35,247.6,248.23,6136.0,237.1526,237.5447,236.8274,237.4299,6136.0
2022-06-24 11:45:00,248.13,248.13,247.44,247.44,1732.0,237.3343,237.3343,236.6743,236.6743,1732.0
2022-06-24 11:50:00,247.43,247.82,247.43,247.5,1694.0,236.6648,237.0378,236.6648,236.7317,1694.0
2022-06-24 11:55:00,247.49,247.51,247.0,247.23,3411.0,236.7221,236.7413,236.2535,236.4735,3411.0
2022-06-24 12:00:00,247.29,247.56,247.25,247.56,2103.0,236.5308,236.7891,236.4926,236.7891,2103.0
2022-06-24 12:05:00,247.59,247.73,247.5,247.51,1558.0,236.8178,236.9517,236.7317,236.7413,1558.0
2022-06-24 12:10:00,247.4,247.56,247.02,247.02,1306.0,236.6361,236.7891,236.2726,236.2726,1306.0
2022-06-24 12:15:00,247.06,247.41,246.97,247.41,1480.0,236.3109,236.6456,236.2248,236.6456,1480.0
2022-06-24 12:20:00,247.33,247.33,246.9,247.04,2546.0,236.5691,236.5691,236.1578,236.2917,2546.0
2022-06-24 12:25:00,247.04,247.04,246.67,246.71,1612.0,236.2917,236.2917,235.9378,235.9761,1612.0
2022-06-24 12:30:00,246.97,247.04,246.95,246.95,518.0,236.2248,236.2917,236.2056,236.2056,518.0
2022-06-24 12:35:00,247.03,247.76,247.03,247.76,1584.0,236.2822,236.9804,236.2822,236.9804,1584.0
2022-06-24 12:40:00,247.85,248.39,247.85,248.36,1501.0,237.0665,237.583,237.0665,237.5543,1501.0
2022-06-24 12:45:00,248.25,248.25,248.02,248.12,1989.0,237.4491,237.4491,237.2291,237.3247,1989.0
2022-06-24 12:50:00,248.23,248.32,248.1,248.26,2100.0,237.4299,237.516,237.3056,237.4586,2100.0
2022-06-24 12:55:00,248.18,248.44,248.07,248.37,1000.0,237.3821,237.6308,237.2769,237.5639,1000.0
2022-06-24 13:00:00,248.36,248.61,248.36,248.45,1884.0,237.5543,237.7934,237.5543,237.6404,1884.0
2022-06-24 13:05:00,248.66,248.76,248.45,248.76,1362.0,237.8412,237.9369,237.6404,237.9369,1362.0
2022-06-24 13:10:00,248.66,248.9,248.64,248.84,1189.0,237.8412,238.0708,237.8221,238.0134,1189.0
2022-06-24 13:15:00,248.92,248.98,248.73,248.73,1322.0,238.0899,238.1473,237.9082,237.9082,1322.0
2022-06-24 13:20:00,248.65,248.65,248.11,248.21,2830.0,237.8317,237.8317,237.3152,237.4108,2830.0
2022-06-24 13:25:00,248.26,248.49,248.15,248.37,2696.0,237.4586,237.6786,237.3534,237.5639,2696.0
2022-06-24 13:30:00,248.21,248.31,248.04,248.04,2004.0,237.4108,237.5065,237.2482,237.2482,2004.0
2022-06-24 13:35:00,247.92,248.29,247.91,248.22,1245.0,237.1334,237.4873,237.1239,237.4204,1245.0
2022-06-24 13:40:00,248.11,248.34,248.1,248.34,2319.0,237.3152,237.5352,237.3056,237.5352,2319.0
2022-06-24 13:45:00,248.11,248.27,248.02,248.02,2465.0,237.3152,237.4682,237.2291,237.2291,2465.0
2022-06-24 13:50:00,248.06,248.31,247.98,247.98,2485.0,237.2673,237.5065,237.1908,237.1908,2485.0
2022-06-24 13:55:00,247.94,248.12,247.86,247.95,2302.0,237.1526,237.3247,237.076,237.1621,2302.0
2022-06-24 14:00:00,248.09,248.17,247.72,247.72,3334.0,237.296,237.3726,236.9421,236.9421,3334.0
2022-06-24 14:05:00,247.77,247.82,247.21,247.29,2512.0,236.99,237.0378,236.4543,236.5308,2512.0
2022-06-24 14:10:00,247.4,247.45,247.19,247.35,7175.0,236.6361,236.6839,236.4352,236.5882,7175.0
2022-06-24 14:15:00,247.35,247.44,247.3,247.44,1715.0,236.5882,236.6743,236.5404,236.6743,1715.0
2022-06-24 14:20:00,247.36,247.39,247.12,247.23,3353.0,236.5978,236.6265,236.3682,236.4735,3353.0
2022-06-24 14:25:00,247.3,247.53,247.22,247.53,2560.0,236.5404,236.7604,236.4639,236.7604,2560.0
2022-06-24 14:30:00,247.51,247.77,247.51,247.66,3245.0,236.7413,236.99,236.7413,236.8847,3245.0
2022-06-24 14:35:00,247.62,247.69,247.45,247.56,2783.0,236.8465,236.9134,236.6839,236.7891,2783.0
2022-06-24 14:40:00,247.4,247.9,247.4,247.9,1584.0,236.6361,237.1143,236.6361,237.1143,1584.0
2022-06-24 14:45:00,247.83,247.88,247.65,247.71,1779.0,237.0474,237.0952,236.8752,236.9326,1779.0
2022-06-24 14:50:00,247.6,247.8,247.57,247.64,1874.0,236.8274,237.0187,236.7987,236.8656,1874.0
2022-06-24 14:55:00,247.92,247.92,247.74,247.92,1312.0,237.1334,237.1334,236.9613,237.1334,1312.0
2022-06-24 15:00:00,247.88,247.89,247.56,247.74,2850.0,237.0952,237.1047,236.7891,236.9613,2850.0
2022-06-24 15:05:00,247.67,247.81,247.61,247.66,2758.0,236.8943,237.0282,236.8369,236.8847,2758.0
2022-06-24 15:10:00,247.64,247.73,247.5,247.73,3731.0,236.8656,236.9517,236.7317,236.9517,3731.0
2022-06-24 15:15:00,247.76,248.14,247.72,247.75,3971.0,236.9804,237.3439,236.9421,236.9708,3971.0
2022-06-24 15:20:00,247.87,247.92,247.8,247.84,5064.0,237.0856,237.1334,237.0187,237.0569,5064.0
2022-06-24 15:25:00,247.84,247.98,247.64,247.87,3400.0,237.0569,237.1908,236.8656,237.0856,3400.0
2022-06-24 15:30:00,247.94,248.27,247.9,248.02,5520.0,237.1526,237.4682,237.1143,237.2291,5520.0
2022-06-24 15:35:00,248.02,248.48,247.92,248.48,5128.0,237.2291,237.6691,237.1334,237.6691,5128.0
2022-06-24 15:40:00,248.39,248.59,248.23,248.45,4683.0,237.583,237.7743,237.4299,237.6404,4683.0
2022-06-24 15:45:00,248.39,248.9,248.39,248.56,9808.0,237.583,238.0708,237.583,237.7456,9808.0
2022-06-24 15:50:00,248.54,248.91,248.47,248.76,16976.0,237.7265,238.0804,237.6595,237.9369,16976.0
2022-06-24 15:55:00,248.72,249.36,248.42,249.36,47904.0,237.8986,238.5108,237.6117,238.5108,47904.0
2022-06-27 09:30:00,251.0,251.65,248.74,249.42,6718.0,240.0794,240.7011,237.9178,238.5682,6718.0
2022-06-27 09:35:00,248.92,249.52,248.7,249.52,6613.0,238.0899,238.6638,237.8795,238.6638,6613.0
2022-06-27 09:40:00,248.82,248.82,247.69,248.61,3385.0,237.9943,237.9943,236.9134,237.7934,3385.0
2022-06-27 09:45:00,248.13,248.13,247.03,247.21,2307.0,237.3343,237.3343,236.2822,236.4543,2307.0
2022-06-27 09:50:00,247.5,248.06,246.91,247.85,7832.0,236.7317,237.2673,236.1674,237.0665,7832.0
2022-06-27 09:55:00,247.81,247.82,246.42,246.42,4163.0,237.0282,237.0378,235.6987,235.6987,4163.0
2022-06-27 10:00:00,246.57,247.89,246.49,247.47,2797.0,235.8422,237.1047,235.7657,236.703,2797.0
2022-06-27 10:05:00,247.16,247.16,246.33,246.43,2964.0,236.4065,236.4065,235.6126,235.7083,2964.0
2022-06-27 10:10:00,246.62,246.62,246.15,246.26,3248.0,235.89,235.89,235.4404,235.5457,3248.0
2022-06-27 10:15:00,246.47,246.86,246.13,246.35,3374.0,235.7465,236.1196,235.4213,235.6317,3374.0
2022-06-27 10:20:00,247.05,247.13,246.88,246.88,2705.0,236.3013,236.3778,236.1387,236.1387,2705.0
2022-06-27 10:25:00,246.26,246.43,246.03,246.16,3000.0,235.5457,235.7083,235.3257,235.45,3000.0
2022-06-27 10:30:00,246.14,246.49,246.01,246.41,5459.0,235.4309,235.7657,235.3065,235.6891,5459.0
2022-06-27 10:35:00,246.48,246.48,246.29,246.3,1288.0,235.7561,235.7561,235.5744,235.5839,1288.0
2022-06-27 10:40:00,246.86,247.56,246.86,247.56,5600.0,236.1196,236.7891,236.1196,236.7891,5600.0
2022-06-27 10:45:00,247.61,248.24,247.53,248.24,5219.0,236.8369,237.4395,236.7604,237.4395,5219.0
2022-06-27 10:50:00,248.16,248.26,248.13,248.26,721.0,237.363,237.4586,237.3343,237.4586,721.0
2022-06-27 10:55:00,248.68,248.81,248.23,248.24,4300.0,237.8604,237.9847,237.4299,237.4395,4300.0
2022-06-27 11:00:00,248.42,248.52,247.9,248.11,2200.0,237.6117,237.7073,237.1143,237.3152,2200.0
2022-06-27 11:05:00,248.02,248.16,247.75,247.84,2483.0,237.2291,237.363,236.9708,237.0569,2483.0
2022-06-27 11:10:00,247.78,247.94,247.5,247.74,1520.0,236.9995,237.1526,236.7317,236.9613,1520.0
2022-06-27 11:15:00,247.83,248.42,247.81,247.96,4269.0,237.0474,237.6117,237.0282,237.1717,4269.0
2022-06-27 11:20:00,248.18,248.5,247.96,248.43,4576.0,237.3821,237.6882,237.1717,237.6212,4576.0
2022-06-27 11:25:00,248.63,248.63,248.07,248.07,2718.0,237.8125,237.8125,237.2769,237.2769,2718.0
2022-06-27 11:30:00,248.14,248.18,247.97,248.18,1622.0,237.3439,237.3821,237.1813,237.3821,1622.0
2022-06-27 11:35:00,247.69,247.85,247.38,247.82,1350.0,236.9134,237.0665,236.6169,237.0378,1350.0
2022-06-27 11:40:00,247.82,248.42,247.68,248.25,3930.0,237.0378,237.6117,236.9039,237.4491,3930.0
2022-06-27 11:45:00,248.44,248.57,248.11,248.48,4030.0,237.6308,237.7552,237.3152,237.6691,4030.0
2022-06-27 11:50:00,248.49,248.54,247.78,247.78,4327.0,237.6786,237.7265,236.9995,236.9995,4327.0
2022-06-27 11:55:00,248.06,248.22,247.94,248.15,1621.0,237.2673,237.4204,237.1526,237.3534,1621.0
2022-06-27 12:00:00,248.36,248.36,247.35,247.39,3869.0,237.5543,237.5543,236.5882,236.6265,3869.0
2022-06-27 12:05:00,247.42,247.42,247.08,247.24,1500.0,236.6552,236.6552,236.33,236.483,1500.0
2022-06-27 12:10:00,247.22,247.39,247.06,247.39,3618.0,236.4639,236.6265,236.3109,236.6265,3618.0
2022-06-27 12:15:00,247.33,247.59,247.06,247.59,4448.0,236.5691,236.8178,236.3109,236.8178,4448.0
2022-06-27 12:20:00,247.82,247.82,247.1,247.1,4644.0,237.0378,237.0378,236.3491,236.3491,4644.0
2022-06-27 12:25:00,246.94,247.15,246.83,246.96,4492.0,236.1961,236.3969,236.0909,236.2152,4492.0
2022-06-27 12:30:00,246.99,247.0,246.74,246.74,1280.0,236.2439,236.2535,236.0048,236.0048,1280.0
2022-06-27 12:35:00,246.66,247.03,246.66,246.96,3052.0,235.9283,236.2822,235.9283,236.2152,3052.0
2022-06-27 12:40:00,246.96,246.96,246.96,246.96,0.0,236.2152,236.2152,236.2152,236.2152,0.0
2022-06-27 12:45:00,247.5,247.5,247.3,247.49,1300.0,236.7317,236.7317,236.5404,236.7221,1300.0
2022-06-27 12:50:00,247.6,247.77,247.6,247.74,2801.0,236.8274,236.99,236.8274,236.9613,2801.0
2022-06-27 12:55:00,247.73,247.79,247.51,247.55,1300.0,236.9517,237.0091,236.7413,236.7795,1300.0
2022-06-27 13:00:00,247.72,247.79,247.21,247.25,1601.0,236.9421,237.0091,236.4543,236.4926,1601.0
2022-06-27 13:05:00,247.09,247.26,246.8,247.12,2247.0,236.3395,236.5022,236.0622,236.3682,2247.0
2022-06-27 13:10:00,247.25,247.85,247.25,247.7,2165.0,236.4926,237.0665,236.4926,236.923,2165.0
2022-06-27 13:15:00,247.58,247.7,247.15,247.55,2890.0,236.8082,236.923,236.3969,236.7795,2890.0
2022-06-27 13:20:00,247.64,247.73,247.18,247.48,8163.0,236.8656,236.9517,236.4256,236.7126,8163.0
2022-06-27 13:25:00,247.42,247.42,247.18,247.21,2092.0,236.6552,236.6552,236.4256,236.4543,2092.0
2022-06-27 13:30:00,247.13,247.19,246.76,246.77,1600.0,236.3778,236.4352,236.0239,236.0335,1600.0
2022-06-27 13:35:00,246.82,246.98,246.78,246.79,2269.0,236.0813,236.2343,236.043,236.0526,2269.0
2022-06-27 13:40:00,246.84,246.91,246.51,246.69,4894.0,236.1004,236.1674,235.7848,235.957,4894.0
2022-06-27 13:45:00,246.41,246.56,246.35,246.55,1546.0,235.6891,235.8326,235.6317,235.823,1546.0
2022-06-27 13:50:00,246.65,246.78,246.44,246.45,5755.0,235.9187,236.043,235.7178,235.7274,5755.0
2022-06-27 13:55:00,246.45,246.77,246.44,246.77,1436.0,235.7274,236.0335,235.7178,236.0335,1436.0
2022-06-27 14:00:00,246.57,246.7,246.43,246.62,5720.0,235.8422,235.9665,235.7083,235.89,5720.0
2022-06-27 14:05:00,246.61,246.79,246.37,246.79,2720.0,235.8804,236.0526,235.6509,236.0526,2720.0
2022-06-27 14:10:00,246.77,246.94,246.49,246.94,5213.0,236.0335,236.1961,235.7657,236.1961,5213.0
2022-06-27 14:15:00,247.02,247.06,247.02,247.06,700.0,236.2726,236.3109,236.2726,236.3109,700.0
2022-06-27 14:20:00,247.27,247.28,246.95,246.95,577.0,236.5117,236.5213,236.2056,236.2056,577.0
2022-06-27 14:25:00,247.09,247.24,246.87,247.0,6165.0,236.3395,236.483,236.1291,236.2535,6165.0
2022-06-27 14:30:00,246.94,247.07,246.65,247.06,3182.0,236.1961,236.3204,235.9187,236.3109,3182.0
2022-06-27 14:35:00,247.33,247.48,247.11,247.48,500.0,236.5691,236.7126,236.3587,236.7126,500.0
2022-06-27 14:40:00,247.33,247.35,247.13,247.25,1100.0,236.5691,236.5882,236.3778,236.4926,1100.0
2022-06-27 14:45:00,247.19,247.5,247.11,247.5,3500.0,236.4352,236.7317,236.3587,236.7317,3500.0
2022-06-27 14:50:00,247.48,247.48,247.1,247.13,1100.0,236.7126,236.7126,236.3491,236.3778,1100.0
2022-06-27 14:55:00,247.34,247.37,247.1,247.1,1300.0,236.5787,236.6074,236.3491,236.3491,1300.0
2022-06-27 15:00:00,247.04,247.1,246.65,246.8,1323.0,236.2917,236.3491,235.9187,236.0622,1323.0
2022-06-27 15:05:00,246.5,247.16,246.48,247.03,3992.0,235.7752,236.4065,235.7561,236.2822,3992.0
2022-06-27 15:10:00,247.09,247.63,247.09,247.51,4023.0,236.3395,236.8561,236.3395,236.7413,4023.0
2022-06-27 15:15:00,247.54,247.75,247.29,247.67,3406.0,236.77,236.9708,236.5308,236.8943,3406.0
2022-06-27 15:20:00,247.6,247.6,247.36,247.42,8389.0,236.8274,236.8274,236.5978,236.6552,8389.0
2022-06-27 15:25:00,247.52,247.61,247.23,247.33,2576.0,236.7508,236.8369,236.4735,236.5691,2576.0
2022-06-27 15:30:00,247.21,247.21,246.73,246.74,4190.0,236.4543,236.4543,235.9952,236.0048,4190.0
2022-06-27 15:35:00,246.66,246.82,246.4,246.56,3907.0,235.9283,236.0813,235.6796,235.8326,3907.0
2022-06-27 15:40:00,246.58,247.48,246.47,247.47,4140.0,235.8517,236.7126,235.7465,236.703,4140.0
2022-06-27 15:45:00,247.46,247.82,247.34,247.68,7517.0,236.6934,237.0378,236.5787,236.9039,7517.0
2022-06-27 15:50:00,247.73,247.73,246.86,247.16,8778.0,236.9517,236.9517,236.1196,236.4065,8778.0
2022-06-27 15:55:00,247.06,247.35,246.7,247.35,28093.0,236.3109,236.5882,235.9665,236.5882,28093.0
2022-06-28 09:30:00,250.66,252.78,249.94,252.76,7112.0,239.7542,241.782,239.0655,241.7629,7112.0
2022-06-28 09:35:00,251.82,252.38,251.71,251.71,4926.0,240.8638,241.3994,240.7585,240.7585,4926.0
2022-06-28 09:40:00,251.62,252.22,251.3,252.07,10230.0,240.6725,241.2463,240.3664,241.1029,10230.0
2022-06-28 09:45:00,251.97,252.26,251.67,252.08,3879.0,241.0072,241.2846,240.7203,241.1124,3879.0
2022-06-28 09:50:00,252.19,252.72,252.19,252.72,2632.0,241.2177,241.7246,241.2177,241.7246,2632.0
2022-06-28 09:55:00,252.35,252.51,251.66,252.0,12377.0,241.3707,241.5237,240.7107,241.0359,12377.0
2022-06-28 10:00:00,251.74,252.0,251.1,251.45,2368.0,240.7872,241.0359,240.1751,240.5099,2368.0
2022-06-28 10:05:00,251.18,251.48,250.61,251.48,3104.0,240.2516,240.5385,239.7064,240.5385,3104.0
2022-06-28 10:10:00,251.29,252.14,251.28,251.93,5462.0,240.3568,241.1698,240.3472,240.969,5462.0
2022-06-28 10:15:00,251.75,251.88,251.61,251.71,7201.0,240.7968,240.9211,240.6629,240.7585,7201.0
2022-06-28 10:20:00,251.17,251.17,249.73,250.0,2267.0,240.242,240.242,238.8647,239.1229,2267.0
2022-06-28 10:25:00,250.43,251.0,250.32,250.84,2356.0,239.5342,240.0794,239.429,239.9264,2356.0
2022-06-28 10:30:00,250.53,250.72,250.37,250.52,3085.0,239.6299,239.8116,239.4768,239.6203,3085.0
2022-06-28 10:35:00,250.44,250.83,250.23,250.72,1804.0,239.5438,239.9168,239.3429,239.8116,1804.0
2022-06-28 10:40:00,250.84,250.89,250.7,250.7,600.0,239.9264,239.9742,239.7925,239.7925,600.0
2022-06-28 10:45:00,251.0,251.01,249.76,250.54,2364.0,240.0794,240.089,238.8934,239.6394,2364.0
2022-06-28 10:50:00,250.55,250.59,249.84,250.08,3744.0,239.649,239.6873,238.9699,239.1995,3744.0
2022-06-28 10:55:00,250.19,250.92,250.19,250.8,8600.0,239.3047,240.0029,239.3047,239.8881,8600.0
2022-06-28 11:00:00,250.75,251.25,250.61,251.25,2036.0,239.8403,240.3186,239.7064,240.3186,2036.0
2022-06-28 11:05:00,251.22,251.22,250.89,250.89,2174.0,240.2899,240.2899,239.9742,239.9742,2174.0
2022-06-28 11:10:00,251.0,251.0,250.44,250.44,1700.0,240.0794,240.0794,239.5438,239.5438,1700.0
2022-06-28 11:15:00,249.95,249.95,249.32,249.32,974.0,239.0751,239.0751,238.4725,238.4725,974.0
2022-06-28 11:20:00,249.45,249.45,248.11,248.12,873.0,238.5969,238.5969,237.3152,237.3247,873.0
2022-06-28 11:25:00,248.01,248.44,248.01,248.28,3880.0,237.2195,237.6308,237.2195,237.4778,3880.0
2022-06-28 11:30:00,248.56,248.89,248.52,248.89,1402.0,237.7456,238.0612,237.7073,238.0612,1402.0
2022-06-28 11:35:00,248.7,248.7,248.13,248.14,800.0,237.8795,237.8795,237.3343,237.3439,800.0
2022-06-28 11:40:00,248.02,248.02,247.56,247.81,600.0,237.2291,237.2291,236.7891,237.0282,600.0
2022-06-28 11:45:00,247.84,248.03,247.69,247.98,1500.0,237.0569,237.2386,236.9134,237.1908,1500.0
2022-06-28 11:50:00,247.94,248.17,247.7,248.1,2355.0,237.1526,237.3726,236.923,237.3056,2355.0
2022-06-28 11:55:00,247.68,248.51,247.67,248.19,2607.0,236.9039,237.6978,236.8943,237.3917,2607.0
2022-06-28 12:00:00,248.24,248.45,247.91,248.01,2822.0,237.4395,237.6404,237.1239,237.2195,2822.0
2022-06-28 12:05:00,248.1,248.22,247.91,248.18,5013.0,237.3056,237.4204,237.1239,237.3821,5013.0
2022-06-28 12:10:00,248.28,248.74,248.28,248.5,2677.0,237.4778,237.9178,237.4778,237.6882,2677.0
2022-06-28 12:15:00,248.4,248.46,247.71,248.18,8132.0,237.5926,237.6499,236.9326,237.3821,8132.0
2022-06-28 12:20:00,248.37,248.52,248.3,248.51,717.0,237.5639,237.7073,237.4969,237.6978,717.0
2022-06-28 12:25:00,248.4,248.86,248.4,248.86,811.0,237.5926,238.0325,237.5926,238.0325,811.0
2022-06-28 12:30:00,248.66,248.69,248.43,248.44,3913.0,237.8412,237.8699,237.6212,237.6308,3913.0
2022-06-28 12:35:00,248.51,248.57,248.36,248.47,600.0,237.6978,237.7552,237.5543,237.6595,600.0
2022-06-28 12:40:00,248.72,248.92,248.71,248.84,708.0,237.8986,238.0899,237.8891,238.0134,708.0
2022-06-28 12:45:00,248.9,248.9,248.43,248.43,2521.0,238.0708,238.0708,237.6212,237.6212,2521.0
2022-06-28 12:50:00,248.48,248.48,247.72,247.76,7192.0,237.6691,237.6691,236.9421,236.9804,7192.0
2022-06-28 12:55:00,247.78,248.0,247.65,248.0,2612.0,236.9995,237.21,236.8752,237.21,2612.0
2022-06-28 13:00:00,247.95,248.21,247.53,248.19,2730.0,237.1621,237.4108,236.7604,237.3917,2730.0
2022-06-28 13:05:00,248.05,248.11,247.48,247.48,1314.0,237.2578,237.3152,236.7126,236.7126,1314.0
2022-06-28 13:10:00,247.58,247.64,246.96,247.11,2645.0,236.8082,236.8656,236.2152,236.3587,2645.0
2022-06-28 13:15:00,247.08,247.17,246.98,247.17,1984.0,236.33,236.4161,236.2343,236.4161,1984.0
2022-06-28 13:20:00,247.17,247.25,247.04,247.13,3419.0,236.4161,236.4926,236.2917,236.3778,3419.0
2022-06-28 13:25:00,247.16,247.5,246.86,247.5,7563.0,236.4065,236.7317,236.1196,236.7317,7563.0
2022-06-28 13:30:00,247.53,247.53,247.34,247.37,1285.0,236.7604,236.7604,236.5787,236.6074,1285.0
2022-06-28 13:35:00,247.34,247.42,246.93,247.03,4925.0,236.5787,236.6552,236.1865,236.2822,4925.0
2022-06-28 13:40:00,247.02,247.24,247.02,247.24,1097.0,236.2726,236.483,236.2726,236.483,1097.0
2022-06-28 13:45:00,247.29,247.42,247.22,247.31,2037.0,236.5308,236.6552,236.4639,236.55,2037.0
2022-06-28 13:50:00,247.45,247.45,247.36,247.36,205.0,236.6839,236.6839,236.5978,236.5978,205.0
2022-06-28 13:55:00,247.45,247.52,247.21,247.4,1965.0,236.6839,236.7508,236.4543,236.6361,1965.0
2022-06-28 14:00:00,247.17,247.49,247.08,247.26,4501.0,236.4161,236.7221,236.33,236.5022,4501.0
2022-06-28 14:05:00,247.19,247.29,246.8,246.8,2895.0,236.4352,236.5308,236.0622,236.0622,2895.0
2022-06-28 14:10:00,246.62,246.71,246.18,246.18,607.0,235.89,235.9761,235.4691,235.4691,607.0
2022-06-28 14:15:00,246.0,246.0,245.75,245.76,356.0,235.297,235.297,235.0578,235.0674,356.0
2022-06-28 14:20:00,245.75,245.85,245.68,245.68,300.0,235.0578,235.1535,234.9909,234.9909,300.0
2022-06-28 14:25:00,245.68,245.91,245.55,245.91,989.0,234.9909,235.2109,234.8665,235.2109,989.0
2022-06-28 14:30:00,245.61,245.69,245.48,245.48,954.0,234.9239,235.0005,234.7996,234.7996,954.0
2022-06-28 14:35:00,245.49,245.49,245.32,245.36,1300.0,234.8092,234.8092,234.6466,234.6848,1300.0
2022-06-28 14:40:00,245.19,245.32,245.13,245.13,885.0,234.5222,234.6466,234.4648,234.4648,885.0
2022-06-28 14:45:00,245.49,245.87,245.49,245.87,691.0,234.8092,235.1726,234.8092,235.1726,691.0
2022-06-28 14:50:00,245.83,245.9,245.74,245.74,1216.0,235.1344,235.2013,235.0483,235.0483,1216.0
2022-06-28 14:55:00,245.88,245.88,245.5,245.5,2180.0,235.1822,235.1822,234.8187,234.8187,2180.0
2022-06-28 15:00:00,245.5,245.58,245.36,245.52,2713.0,234.8187,234.8952,234.6848,234.8379,2713.0
2022-06-28 15:05:00,244.94,245.09,244.84,245.09,2448.0,234.2831,234.4266,234.1874,234.4266,2448.0
2022-06-28 15:10:00,245.17,245.4,244.89,245.11,1865.0,234.5031,234.7231,234.2353,234.4457,1865.0
2022-06-28 15:15:00,245.11,245.26,245.03,245.26,1012.0,234.4457,234.5892,234.3692,234.5892,1012.0
2022-06-28 15:20:00,245.45,245.82,245.27,245.78,3446.0,234.7709,235.1248,234.5987,235.0865,3446.0
2022-06-28 15:25:00,245.6,245.75,245.29,245.61,2709.0,234.9144,235.0578,234.6179,234.9239,2709.0
2022-06-28 15:30:00,245.4,245.5,244.95,244.97,4280.0,234.7231,234.8187,234.2927,234.3118,4280.0
2022-06-28 15:35:00,245.09,245.22,244.86,245.22,4821.0,234.4266,234.5509,234.2066,234.5509,4821.0
2022-06-28 15:40:00,245.14,245.34,244.84,244.84,4996.0,234.4744,234.6657,234.1874,234.1874,4996.0
2022-06-28 15:45:00,244.9,245.02,244.65,244.98,6746.0,234.2448,234.3596,234.0057,234.3213,6746.0
2022-06-28 15:50:00,244.79,244.98,244.31,244.4,22031.0,234.1396,234.3213,233.6805,233.7666,22031.0
2022-06-28 15:55:00,244.43,244.44,243.64,243.77,45122.0,233.7953,233.8048,233.0397,233.164,45122.0
2022-06-29 09:30:00,244.13,244.22,242.41,242.41,5032.0,233.5083,233.5944,231.8632,231.8632,5032.0
2022-06-29 09:35:00,242.41,242.47,240.91,240.91,3417.0,231.8632,231.9206,230.4284,230.4284,3417.0
2022-06-29 09:40:00,240.57,241.4,240.01,240.78,2260.0,230.1032,230.8971,229.5676,230.3041,2260.0
2022-06-29 09:45:00,240.53,241.47,240.12,241.47,2773.0,230.065,230.9641,229.6728,230.9641,2773.0
2022-06-29 09:50:00,241.22,242.54,241.22,242.18,9732.0,230.7249,231.9875,230.7249,231.6432,9732.0
2022-06-29 09:55:00,241.83,242.54,241.33,241.33,3280.0,231.3084,231.9875,230.8302,230.8302,3280.0
2022-06-29 10:00:00,241.5,242.47,241.25,242.29,9808.0,230.9928,231.9206,230.7536,231.7484,9808.0
2022-06-29 10:05:00,241.91,242.07,241.57,241.57,5394.0,231.3849,231.538,231.0597,231.0597,5394.0
2022-06-29 10:10:00,241.45,242.19,241.31,241.31,3909.0,230.9449,231.6527,230.811,230.811,3909.0
2022-06-29 10:15:00,241.71,241.71,240.21,240.5,3100.0,231.1936,231.1936,229.7589,230.0363,3100.0
2022-06-29 10:20:00,240.5,240.71,240.07,240.3,4823.0,230.0363,230.2371,229.625,229.845,4823.0
2022-06-29 10:25:00,240.44,241.36,240.34,240.77,3657.0,229.9789,230.8588,229.8832,230.2945,3657.0
2022-06-29 10:30:00,240.6,241.35,240.24,240.89,11407.0,230.1319,230.8493,229.7876,230.4093,11407.0
2022-06-29 10:35:00,240.74,241.38,240.27,241.21,6218.0,230.2658,230.878,229.8163,230.7154,6218.0
2022-06-29 10:40:00,241.59,242.13,241.28,241.83,3452.0,231.0788,231.5953,230.7823,231.3084,3452.0
2022-06-29 10:45:00,241.88,241.88,241.43,241.86,4196.0,231.3562,231.3562,230.9258,231.3371,4196.0
2022-06-29 10:50:00,241.87,241.95,241.58,241.77,1355.0,231.3467,231.4232,231.0693,231.251,1355.0
2022-06-29 10:55:00,241.69,241.87,241.16,241.45,2297.0,231.1745,231.3467,230.6676,230.9449,2297.0
2022-06-29 11:00:00,241.52,241.52,241.09,241.09,1090.0,231.0119,231.0119,230.6006,230.6006,1090.0
2022-06-29 11:05:00,240.8,241.28,240.77,241.28,1518.0,230.3232,230.7823,230.2945,230.7823,1518.0
2022-06-29 11:10:00,241.01,241.14,240.5,240.5,3060.0,230.5241,230.6484,230.0363,230.0363,3060.0
2022-06-29 11:15:00,240.67,240.88,240.26,240.41,2222.0,230.1989,230.3997,229.8067,229.9502,2222.0
2022-06-29 11:20:00,240.25,240.52,239.84,240.06,3505.0,229.7971,230.0554,229.405,229.6154,3505.0
2022-06-29 11:25:00,240.25,240.25,239.93,240.03,1945.0,229.7971,229.7971,229.4911,229.5867,1945.0
2022-06-29 11:30:00,239.83,240.55,239.58,240.55,1803.0,229.3954,230.0841,229.1563,230.0841,1803.0
2022-06-29 11:35:00,240.37,241.08,240.09,240.97,1951.0,229.9119,230.591,229.6441,230.4858,1951.0
2022-06-29 11:40:00,240.72,240.72,239.82,239.82,2010.0,230.2467,230.2467,229.3859,229.3859,2010.0
2022-06-29 11:45:00,239.93,240.27,239.93,240.15,1480.0,229.4911,229.8163,229.4911,229.7015,1480.0
2022-06-29 11:50:00,240.1,240.72,240.04,240.62,4202.0,229.6537,230.2467,229.5963,230.151,4202.0
2022-06-29 11:55:00,240.71,240.89,239.94,240.08,14111.0,230.2371,230.4093,229.5006,229.6345,14111.0
2022-06-29 12:00:00,240.26,240.95,240.02,240.38,14121.0,229.8067,230.4667,229.5772,229.9215,14121.0
2022-06-29 12:05:00,240.06,240.06,239.58,239.67,7899.0,229.6154,229.6154,229.1563,229.2424,7899.0
2022-06-29 12:10:00,239.36,239.7,239.36,239.7,2345.0,228.9459,229.2711,228.9459,229.2711,2345.0
2022-06-29 12:15:00,240.23,240.58,239.95,240.33,4437.0,229.778,230.1128,229.5102,229.8737,4437.0
2022-06-29 12:20:00,240.46,240.76,240.22,240.23,7884.0,229.998,230.285,229.7684,229.778,7884.0
2022-06-29 12:25:00,240.08,240.14,239.86,240.08,2500.0,229.6345,229.6919,229.4241,229.6345,2500.0
2022-06-29 12:30:00,240.01,240.44,240.01,240.44,3407.0,229.5676,229.9789,229.5676,229.9789,3407.0
2022-06-29 12:35:00,240.64,241.42,240.62,241.42,1611.0,230.1702,230.9162,230.151,230.9162,1611.0
2022-06-29 12:40:00,241.3,241.42,241.16,241.31,8662.0,230.8015,230.9162,230.6676,230.811,8662.0
2022-06-29 12:45:00,241.14,241.22,240.39,240.46,5737.0,230.6484,230.7249,229.9311,229.998,5737.0
2022-06-29 12:50:00,240.34,240.66,240.06,240.41,2192.0,229.8832,230.1893,229.6154,229.9502,2192.0
2022-06-29 12:55:00,240.19,240.55,240.17,240.55,2949.0,229.7398,230.0841,229.7206,230.0841,2949.0
2022-06-29 13:00:00,240.47,241.01,240.41,240.91,3901.0,230.0076,230.5241,229.9502,230.4284,3901.0
2022-06-29 13:05:00,241.04,241.69,240.94,241.69,6062.0,230.5528,231.1745,230.4571,231.1745,6062.0
2022-06-29 13:10:00,241.8,241.96,241.0,241.12,4401.0,231.2797,231.4327,230.5145,230.6293,4401.0
2022-06-29 13:15:00,241.09,241.19,240.97,241.09,1302.0,230.6006,230.6962,230.4858,230.6006,1302.0
2022-06-29 13:20:00,241.04,241.04,240.74,240.74,1558.0,230.5528,230.5528,230.2658,230.2658,1558.0
2022-06-29 13:25:00,240.85,241.59,240.67,241.38,4308.0,230.371,231.0788,230.1989,230.878,4308.0
2022-06-29 13:30:00,241.33,241.47,240.93,241.14,1870.0,230.8302,230.9641,230.4476,230.6484,1870.0
2022-06-29 13:35:00,241.17,241.63,241.17,241.63,900.0,230.6771,231.1171,230.6771,231.1171,900.0
2022-06-29 13:40:00,241.44,241.91,241.44,241.75,1801.0,230.9354,231.3849,230.9354,231.2319,1801.0
2022-06-29 13:45:00,241.77,241.77,241.12,241.25,2500.0,231.251,231.251,230.6293,230.7536,2500.0
2022-06-29 13:50:00,241.15,241.29,240.99,241.16,2635.0,230.658,230.7919,230.5049,230.6676,2635.0
2022-06-29 13:55:00,241.06,241.43,241.06,241.24,3738.0,230.5719,230.9258,230.5719,230.7441,3738.0
2022-06-29 14:00:00,241.32,242.19,241.32,242.11,2009.0,230.8206,231.6527,230.8206,231.5762,2009.0
2022-06-29 14:05:00,242.13,242.13,241.5,241.71,2242.0,231.5953,231.5953,230.9928,231.1936,2242.0
2022-06-29 14:10:00,241.48,241.85,241.48,241.71,3872.0,230.9736,231.3275,230.9736,231.1936,3872.0
2022-06-29 14:15:00,241.42,242.12,241.41,242.05,3526.0,230.9162,231.5858,230.9067,231.5188,3526.0
2022-06-29 14:20:00,241.99,242.11,241.81,242.06,3299.0,231.4614,231.5762,231.2893,231.5284,3299.0
2022-06-29 14:25:00,242.06,242.61,242.06,242.53,8793.0,231.5284,232.0545,231.5284,231.9779,8793.0
2022-06-29 14:30:00,242.55,242.84,242.36,242.49,4857.0,231.9971,232.2745,231.8153,231.9397,4857.0
2022-06-29 14:35:00,242.42,242.52,242.09,242.39,1743.0,231.8727,231.9684,231.5571,231.844,1743.0
2022-06-29 14:40:00,242.38,242.46,241.9,242.17,3957.0,231.8345,231.911,231.3754,231.6336,3957.0
2022-06-29 14:45:00,242.15,242.38,241.75,241.96,14326.0,231.6145,231.8345,231.2319,231.4327,14326.0
2022-06-29 14:50:00,241.86,242.01,241.5,241.5,2808.0,231.3371,231.4806,230.9928,230.9928,2808.0
2022-06-29 14:55:00,241.7,242.01,241.57,241.67,3936.0,231.1841,231.4806,231.0597,231.1554,3936.0
2022-06-29 15:00:00,241.76,241.84,241.41,241.82,12310.0,231.2414,231.318,230.9067,231.2988,12310.0
2022-06-29 15:05:00,241.9,242.1,241.71,242.09,7295.0,231.3754,231.5667,231.1936,231.5571,7295.0
2022-06-29 15:10:00,241.98,241.98,241.4,241.51,3484.0,231.4519,231.4519,230.8971,231.0023,3484.0
2022-06-29 15:15:00,241.2,241.87,241.2,241.58,2996.0,230.7058,231.3467,230.7058,231.0693,2996.0
2022-06-29 15:20:00,241.55,241.9,241.36,241.67,10497.0,231.0406,231.3754,230.8588,231.1554,10497.0
2022-06-29 15:25:00,241.77,241.77,241.36,241.39,10389.0,231.251,231.251,230.8588,230.8875,10389.0
2022-06-29 15:30:00,241.29,241.29,240.03,240.17,27912.0,230.7919,230.7919,229.5867,229.7206,27912.0
2022-06-29 15:35:00,240.17,240.25,239.57,240.16,24290.0,229.7206,229.7971,229.1467,229.7111,24290.0
2022-06-29 15:40:00,240.2,240.2,239.64,239.79,17540.0,229.7493,229.7493,229.2137,229.3572,17540.0
2022-06-29 15:45:00,239.79,240.02,239.5,240.02,22008.0,229.3572,229.5772,229.0798,229.5772,22008.0
2022-06-29 15:50:00,240.12,240.86,239.98,240.29,27710.0,229.6728,230.3806,229.5389,229.8354,27710.0
2022-06-29 15:55:00,240.34,240.48,239.84,239.92,87861.0,229.8832,230.0171,229.405,229.4815,87861.0
2022-06-30 09:30:00,235.0,236.73,235.0,236.66,22569.0,224.7756,226.4303,224.7756,226.3633,22569.0
2022-06-30 09:35:00,236.25,236.87,234.74,234.88,13734.0,225.9712,226.5642,224.5269,224.6608,13734.0
2022-06-30 09:40:00,234.77,235.11,234.34,234.64,8893.0,224.5556,224.8808,224.1443,224.4312,8893.0
2022-06-30 09:45:00,234.34,234.34,232.23,232.69,5244.0,224.1443,224.1443,222.1261,222.5661,5244.0
2022-06-30 09:50:00,232.96,233.03,231.56,231.68,13136.0,222.8243,222.8913,221.4852,221.6,13136.0
2022-06-30 09:55:00,231.68,233.05,231.54,233.05,6629.0,221.6,222.9104,221.4661,222.9104,6629.0
2022-06-30 10:00:00,232.79,233.88,232.6,233.88,5838.0,222.6617,223.7043,222.48,223.7043,5838.0
2022-06-30 10:05:00,233.19,233.66,233.11,233.36,6210.0,223.0443,223.4939,222.9678,223.2069,6210.0
2022-06-30 10:10:00,233.24,233.96,232.96,233.9,4357.0,223.0921,223.7808,222.8243,223.7234,4357.0
2022-06-30 10:15:00,234.19,235.23,234.13,235.03,6632.0,224.0008,224.9956,223.9434,224.8043,6632.0
2022-06-30 10:20:00,234.75,234.86,234.2,234.53,4028.0,224.5364,224.6417,224.0104,224.326,4028.0
2022-06-30 10:25:00,234.87,234.87,234.3,234.74,4949.0,224.6512,224.6512,224.106,224.5269,4949.0
2022-06-30 10:30:00,234.35,235.48,234.35,234.9,10167.0,224.1538,225.2347,224.1538,224.6799,10167.0
2022-06-30 10:35:00,234.86,234.86,234.15,234.41,3265.0,224.6417,224.6417,223.9625,224.2112,3265.0
2022-06-30 10:40:00,234.06,234.33,233.96,234.18,3362.0,223.8765,224.1347,223.7808,223.9912,3362.0
2022-06-30 10:45:00,234.12,234.44,233.8,234.11,6274.0,223.9338,224.2399,223.6278,223.9243,6274.0
2022-06-30 10:50:00,234.38,235.3,234.26,234.89,3230.0,224.1825,225.0625,224.0678,224.6703,3230.0
2022-06-30 10:55:00,234.92,235.33,234.72,235.33,1102.0,224.699,225.0912,224.5077,225.0912,1102.0
2022-06-30 11:00:00,234.93,235.12,234.62,234.91,5858.0,224.7086,224.8903,224.4121,224.6895,5858.0
2022-06-30 11:05:00,235.1,235.89,235.01,235.89,2855.0,224.8712,225.6268,224.7851,225.6268,2855.0
2022-06-30 11:10:00,236.08,236.41,235.64,235.88,4422.0,225.8086,226.1242,225.3877,225.6173,4422.0
2022-06-30 11:15:00,235.88,236.05,235.65,236.0,4382.0,225.6173,225.7799,225.3973,225.7321,4382.0
2022-06-30 11:20:00,235.78,236.49,235.64,236.27,10887.0,225.5216,226.2007,225.3877,225.9903,10887.0
2022-06-30 11:25:00,236.41,237.41,236.4,237.11,1322.0,226.1242,227.0807,226.1147,226.7938,1322.0
2022-06-30 11:30:00,237.18,237.27,236.65,236.65,6035.0,226.8607,226.9468,226.3538,226.3538,6035.0
2022-06-30 11:35:00,236.78,236.79,236.39,236.51,2508.0,226.4781,226.4877,226.1051,226.2199,2508.0
2022-06-30 11:40:00,236.86,237.19,236.86,237.19,1274.0,226.5546,226.8703,226.5546,226.8703,1274.0
2022-06-30 11:45:00,237.24,238.21,237.24,238.15,3856.0,226.9181,227.8459,226.9181,227.7885,3856.0
2022-06-30 11:50:00,237.84,237.86,237.53,237.58,2682.0,227.492,227.5111,227.1955,227.2433,2682.0
2022-06-30 11:55:00,237.32,237.78,237.32,237.73,3495.0,226.9946,227.4346,226.9946,227.3868,3495.0
2022-06-30 12:00:00,237.8,237.8,237.41,237.41,1494.0,227.4537,227.4537,227.0807,227.0807,1494.0
2022-06-30 12:05:00,237.34,237.53,237.32,237.36,2811.0,227.0138,227.1955,226.9946,227.0329,2811.0
2022-06-30 12:10:00,237.31,237.74,237.22,237.74,3735.0,226.9851,227.3963,226.899,227.3963,3735.0
2022-06-30 12:15:00,237.64,238.23,237.6,238.23,874.0,227.3007,227.865,227.2624,227.865,874.0
2022-06-30 12:20:00,238.15,239.02,238.12,239.02,3230.0,227.7885,228.6207,227.7598,228.6207,3230.0
2022-06-30 12:25:00,239.3,239.64,239.3,239.64,1242.0,228.8885,229.2137,228.8885,229.2137,1242.0
2022-06-30 12:30:00,239.72,240.31,239.72,239.76,6555.0,229.2902,229.8545,229.2902,229.3285,6555.0
2022-06-30 12:35:00,239.78,239.78,239.32,239.68,900.0,229.3476,229.3476,228.9076,229.2519,900.0
2022-06-30 12:40:00,239.78,239.98,239.65,239.86,3160.0,229.3476,229.5389,229.2232,229.4241,3160.0
2022-06-30 12:45:00,239.9,239.9,239.39,239.39,1204.0,229.4624,229.4624,228.9746,228.9746,1204.0
2022-06-30 12:50:00,239.33,239.68,239.32,239.5,3313.0,228.9172,229.2519,228.9076,229.0798,3313.0
2022-06-30 12:55:00,239.74,239.95,239.74,239.88,2070.0,229.3093,229.5102,229.3093,229.4432,2070.0
2022-06-30 13:00:00,239.97,240.27,239.87,240.27,3364.0,229.5293,229.8163,229.4337,229.8163,3364.0
2022-06-30 13:05:00,240.33,240.33,239.28,239.29,12335.0,229.8737,229.8737,228.8693,228.8789,12335.0
2022-06-30 13:10:00,239.31,239.44,238.55,238.7,8655.0,228.898,229.0224,228.1711,228.3146,8655.0
2022-06-30 13:15:00,238.7,238.91,238.62,238.89,2060.0,228.3146,228.5154,228.2381,228.4963,2060.0
2022-06-30 13:20:00,238.79,239.25,238.78,239.24,1530.0,228.4007,228.8407,228.3911,228.8311,1530.0
2022-06-30 13:25:00,239.09,239.39,239.07,239.39,3703.0,228.6876,228.9746,228.6685,228.9746,3703.0
2022-06-30 13:30:00,239.51,239.65,239.48,239.65,1609.0,229.0893,229.2232,229.0606,229.2232,1609.0
2022-06-30 13:35:00,239.74,240.08,239.74,239.88,1818.0,229.3093,229.6345,229.3093,229.4432,1818.0
2022-06-30 13:40:00,240.28,240.64,239.85,239.86,2816.0,229.8258,230.1702,229.4145,229.4241,2816.0
2022-06-30 13:45:00,239.76,240.51,239.76,240.49,2492.0,229.3285,230.0458,229.3285,230.0267,2492.0
2022-06-30 13:50:00,240.8,241.22,240.74,241.11,3801.0,230.3232,230.7249,230.2658,230.6197,3801.0
2022-06-30 13:55:00,240.77,240.85,240.47,240.71,1306.0,230.2945,230.371,230.0076,230.2371,1306.0
2022-06-30 14:00:00,240.74,240.74,240.41,240.67,1400.0,230.2658,230.2658,229.9502,230.1989,1400.0
2022-06-30 14:05:00,240.6,240.99,240.56,240.59,5012.0,230.1319,230.5049,230.0937,230.1224,5012.0
2022-06-30 14:10:00,240.74,240.97,240.42,240.43,2922.0,230.2658,230.4858,229.9597,229.9693,2922.0
2022-06-30 14:15:00,240.36,240.95,240.36,240.95,2362.0,229.9024,230.4667,229.9024,230.4667,2362.0
2022-06-30 14:20:00,240.91,240.93,240.3,240.3,5115.0,230.4284,230.4476,229.845,229.845,5115.0
2022-06-30 14:25:00,239.94,240.59,239.94,240.35,3816.0,229.5006,230.1224,229.5006,229.8928,3816.0
2022-06-30 14:30:00,240.61,240.61,240.38,240.39,3168.0,230.1415,230.1415,229.9215,229.9311,3168.0
2022-06-30 14:35:00,240.46,240.46,240.15,240.15,1359.0,229.998,229.998,229.7015,229.7015,1359.0
2022-06-30 14:40:00,240.04,240.15,239.11,239.4,4023.0,229.5963,229.7015,228.7067,228.9841,4023.0
2022-06-30 14:45:00,239.38,239.72,239.36,239.66,2800.0,228.965,229.2902,228.9459,229.2328,2800.0
2022-06-30 14:50:00,239.67,239.67,238.56,238.56,5581.0,229.2424,229.2424,228.1807,228.1807,5581.0
2022-06-30 14:55:00,238.85,239.0,238.57,238.76,3636.0,228.4581,228.6015,228.1902,228.372,3636.0
2022-06-30 15:00:00,238.76,239.12,238.66,238.71,5985.0,228.372,228.7163,228.2763,228.3241,5985.0
2022-06-30 15:05:00,238.6,238.6,237.31,237.61,3662.0,228.2189,228.2189,226.9851,227.272,3662.0
2022-06-30 15:10:00,237.68,237.75,237.28,237.45,5248.0,227.339,227.4059,226.9564,227.119,5248.0
2022-06-30 15:15:00,237.34,237.34,236.74,237.0,4154.0,227.0138,227.0138,226.4399,226.6885,4154.0
2022-06-30 15:20:00,237.19,237.52,237.14,237.46,5943.0,226.8703,227.1859,226.8225,227.1285,5943.0
2022-06-30 15:25:00,237.52,238.28,237.47,238.26,3750.0,227.1859,227.9129,227.1381,227.8937,3750.0
2022-06-30 15:30:00,238.17,238.77,238.11,238.67,3166.0,227.8076,228.3815,227.7503,228.2859,3166.0
2022-06-30 15:35:00,238.66,238.83,238.33,238.49,7478.0,228.2763,228.4389,227.9607,228.1137,7478.0
2022-06-30 15:40:00,238.27,238.47,237.24,237.33,13224.0,227.9033,228.0946,226.9181,227.0042,13224.0
2022-06-30 15:45:00,237.31,238.17,237.26,237.6,22224.0,226.9851,227.8076,226.9372,227.2624,22224.0
2022-06-30 15:50:00,237.55,238.31,236.61,236.86,9624.0,227.2146,227.9415,226.3155,226.5546,9624.0
2022-06-30 15:55:00,236.72,237.96,236.5,237.76,40346.0,226.4207,227.6068,226.2103,227.4155,40346.0
2022-07-01 09:30:00,236.37,237.78,235.83,237.78,3904.0,226.086,227.4346,225.5695,227.4346,3904.0
2022-07-01 09:35:00,238.19,238.55,237.82,238.49,1100.0,227.8268,228.1711,227.4729,228.1137,1100.0
2022-07-01 09:40:00,238.05,239.43,238.05,239.16,774.0,227.6929,229.0128,227.6929,228.7546,774.0
2022-07-01 09:45:00,239.29,241.1,239.26,241.0,2730.0,228.8789,230.6102,228.8502,230.5145,2730.0
2022-07-01 09:50:00,241.15,241.15,240.45,240.83,1533.0,230.658,230.658,229.9884,230.3519,1533.0
2022-07-01 09:55:00,240.81,240.89,239.68,239.68,1057.0,230.3328,230.4093,229.2519,229.2519,1057.0
2022-07-01 10:00:00,240.34,240.48,237.82,237.86,19559.0,229.8832,230.0171,227.4729,227.5111,19559.0
2022-07-01 10:05:00,238.14,239.07,238.13,238.78,3196.0,227.7789,228.6685,227.7694,228.3911,3196.0
2022-07-01 10:10:00,238.5,238.5,236.38,236.4,5742.0,228.1233,228.1233,226.0955,226.1147,5742.0
2022-07-01 10:15:00,236.23,236.67,235.42,236.18,5702.0,225.952,226.3729,225.1773,225.9042,5702.0
2022-07-01 10:20:00,236.32,236.32,235.86,235.97,1193.0,226.0381,226.0381,225.5981,225.7034,1193.0
2022-07-01 10:25:00,235.75,235.75,235.03,235.22,3216.0,225.4929,225.4929,224.8043,224.986,3216.0
2022-07-01 10:30:00,235.24,235.24,234.54,234.62,2890.0,225.0051,225.0051,224.3356,224.4121,2890.0
2022-07-01 10:35:00,234.78,234.78,233.99,234.04,1363.0,224.5651,224.5651,223.8095,223.8573,1363.0
2022-07-01 10:40:00,234.16,234.62,234.15,234.41,1290.0,223.9721,224.4121,223.9625,224.2112,1290.0
2022-07-01 10:45:00,234.75,235.54,234.74,235.15,3193.0,224.5364,225.2921,224.5269,224.919,3193.0
2022-07-01 10:50:00,235.15,235.32,234.04,234.75,5182.0,224.919,225.0816,223.8573,224.5364,5182.0
2022-07-01 10:55:00,234.54,235.48,234.29,235.23,5741.0,224.3356,225.2347,224.0965,224.9956,5741.0
2022-07-01 11:00:00,235.22,235.22,234.77,234.88,2200.0,224.986,224.986,224.5556,224.6608,2200.0
2022-07-01 11:05:00,234.91,235.92,234.9,235.92,1600.0,224.6895,225.6555,224.6799,225.6555,1600.0
2022-07-01 11:10:00,236.03,236.44,235.85,236.19,2658.0,225.7607,226.1529,225.5886,225.9138,2658.0
2022-07-01 11:15:00,236.11,236.87,236.11,236.36,2126.0,225.8373,226.5642,225.8373,226.0764,2126.0
2022-07-01 11:20:00,236.43,236.54,235.81,235.87,6614.0,226.1433,226.2486,225.5503,225.6077,6614.0
2022-07-01 11:25:00,235.83,235.83,235.5,235.63,2183.0,225.5695,225.5695,225.2538,225.3782,2183.0
2022-07-01 11:30:00,235.83,236.19,235.65,235.92,1998.0,225.5695,225.9138,225.3973,225.6555,1998.0
2022-07-01 11:35:00,236.03,236.14,235.63,235.84,4095.0,225.7607,225.866,225.3782,225.579,4095.0
2022-07-01 11:40:00,236.16,236.16,235.78,236.04,3006.0,225.8851,225.8851,225.5216,225.7703,3006.0
2022-07-01 11:45:00,235.72,236.15,235.72,236.12,1411.0,225.4642,225.8755,225.4642,225.8468,1411.0
2022-07-01 11:50:00,236.01,236.01,234.9,234.97,1461.0,225.7416,225.7416,224.6799,224.7469,1461.0
2022-07-01 11:55:00,235.08,235.08,234.78,234.78,407.0,224.8521,224.8521,224.5651,224.5651,407.0
2022-07-01 12:00:00,234.98,235.18,234.75,235.1,2694.0,224.7564,224.9477,224.5364,224.8712,2694.0
2022-07-01 12:05:00,235.27,236.15,235.27,235.92,807.0,225.0338,225.8755,225.0338,225.6555,807.0
2022-07-01 12:10:00,235.84,235.93,235.68,235.68,1412.0,225.579,225.6651,225.426,225.426,1412.0
2022-07-01 12:15:00,235.79,236.17,235.79,236.12,2812.0,225.5312,225.8947,225.5312,225.8468,2812.0
2022-07-01 12:20:00,236.1,236.69,236.1,236.69,5084.0,225.8277,226.392,225.8277,226.392,5084.0
2022-07-01 12:25:00,236.62,236.62,236.09,236.22,13600.0,226.3251,226.3251,225.8181,225.9425,13600.0
2022-07-01 12:30:00,236.35,236.75,236.1,236.1,3594.0,226.0668,226.4494,225.8277,225.8277,3594.0
2022-07-01 12:35:00,236.08,236.29,235.96,236.0,2824.0,225.8086,226.0094,225.6938,225.7321,2824.0
2022-07-01 12:40:00,235.82,235.82,235.72,235.72,679.0,225.5599,225.5599,225.4642,225.4642,679.0
2022-07-01 12:45:00,235.7,235.88,235.4,235.88,2615.0,225.4451,225.6173,225.1582,225.6173,2615.0
2022-07-01 12:50:00,235.88,236.24,235.85,236.22,2005.0,225.6173,225.9616,225.5886,225.9425,2005.0
2022-07-01 12:55:00,236.14,236.31,235.33,235.36,3924.0,225.866,226.0286,225.0912,225.1199,3924.0
2022-07-01 13:00:00,235.38,235.65,235.35,235.42,1101.0,225.139,225.3973,225.1103,225.1773,1101.0
2022-07-01 13:05:00,235.57,235.74,235.57,235.7,1571.0,225.3208,225.4834,225.3208,225.4451,1571.0
2022-07-01 13:10:00,235.71,235.71,235.71,235.71,289.0,225.4547,225.4547,225.4547,225.4547,289.0
2022-07-01 13:15:00,236.06,236.14,235.39,235.93,5205.0,225.7894,225.866,225.1486,225.6651,5205.0
2022-07-01 13:20:00,235.94,235.99,235.6,235.96,2131.0,225.6747,225.7225,225.3495,225.6938,2131.0
2022-07-01 13:25:00,235.9,236.09,235.79,236.09,1154.0,225.6364,225.8181,225.5312,225.8181,1154.0
2022-07-01 13:30:00,236.21,236.52,236.16,236.52,2040.0,225.9329,226.2294,225.8851,226.2294,2040.0
2022-07-01 13:35:00,236.27,237.03,236.0,236.53,5407.0,225.9903,226.7172,225.7321,226.239,5407.0
2022-07-01 13:40:00,236.62,236.79,236.4,236.41,1800.0,226.3251,226.4877,226.1147,226.1242,1800.0
2022-07-01 13:45:00,236.41,236.89,236.4,236.89,1311.0,226.1242,226.5833,226.1147,226.5833,1311.0
2022-07-01 13:50:00,237.06,237.14,236.9,236.9,2715.0,226.7459,226.8225,226.5929,226.5929,2715.0
2022-07-01 13:55:00,236.92,237.07,236.81,237.06,1393.0,226.612,226.7555,226.5068,226.7459,1393.0
2022-07-01 14:00:00,237.01,237.23,236.9,236.9,2173.0,226.6981,226.9085,226.5929,226.5929,2173.0
2022-07-01 14:05:00,236.89,236.99,236.61,236.84,1397.0,226.5833,226.679,226.3155,226.5355,1397.0
2022-07-01 14:10:00,236.75,236.75,236.26,236.55,2279.0,226.4494,226.4494,225.9807,226.2581,2279.0
2022-07-01 14:15:00,236.63,237.34,236.63,237.22,1991.0,226.3346,227.0138,226.3346,226.899,1991.0
2022-07-01 14:20:00,237.31,237.86,237.31,237.85,1540.0,226.9851,227.5111,226.9851,227.5016,1540.0
2022-07-01 14:25:00,237.92,237.96,237.67,237.68,6179.0,227.5685,227.6068,227.3294,227.339,6179.0
2022-07-01 14:30:00,237.68,238.02,237.67,238.02,4710.0,227.339,227.6642,227.3294,227.6642,4710.0
2022-07-01 14:35:00,237.97,237.97,237.57,237.65,4604.0,227.6163,227.6163,227.2337,227.3103,4604.0
2022-07-01 14:40:00,237.65,237.66,237.27,237.29,3243.0,227.3103,227.3198,226.9468,226.9659,3243.0
2022-07-01 14:45:00,237.44,237.82,237.39,237.8,2636.0,227.1094,227.4729,227.0616,227.4537,2636.0
2022-07-01 14:50:00,237.9,237.9,237.28,237.28,2611.0,227.5494,227.5494,226.9564,226.9564,2611.0
2022-07-01 14:55:00,237.2,237.61,237.2,237.55,3574.0,226.8798,227.272,226.8798,227.2146,3574.0
2022-07-01 15:00:00,237.52,237.62,237.04,237.06,3841.0,227.1859,227.2816,226.7268,226.7459,3841.0
2022-07-01 15:05:00,237.12,237.57,237.12,237.57,2300.0,226.8033,227.2337,226.8033,227.2337,2300.0
2022-07-01 15:10:00,237.6,238.0,237.47,238.0,3280.0,227.2624,227.645,227.1381,227.645,3280.0
2022-07-01 15:15:00,237.92,238.14,237.82,237.83,2925.0,227.5685,227.7789,227.4729,227.4824,2925.0
2022-07-01 15:20:00,237.98,237.99,237.57,237.92,3569.0,227.6259,227.6355,227.2337,227.5685,3569.0
2022-07-01 15:25:00,238.05,238.13,237.86,238.12,1701.0,227.6929,227.7694,227.5111,227.7598,1701.0
2022-07-01 15:30:00,238.19,238.54,238.15,238.36,2320.0,227.8268,228.1615,227.7885,227.9894,2320.0
2022-07-01 15:35:00,238.52,238.77,238.38,238.77,3195.0,228.1424,228.3815,228.0085,228.3815,3195.0
2022-07-01 15:40:00,238.76,238.94,238.32,238.44,8151.0,228.372,228.5441,227.9511,228.0659,8151.0
2022-07-01 15:45:00,238.43,238.53,237.97,238.25,6644.0,228.0563,228.152,227.6163,227.8842,6644.0
2022-07-01 15:50:00,238.39,238.39,237.18,237.67,7407.0,228.0181,228.0181,226.8607,227.3294,7407.0
2022-07-01 15:55:00,237.69,238.07,237.43,237.87,28088.0,227.3485,227.712,227.0998,227.5207,28088.0
2022-07-05 09:30:00,231.63,233.01,231.59,232.7,11577.0,221.5522,222.8721,221.5139,222.5756,11577.0
2022-07-05 09:35:00,231.81,232.6,231.1,231.11,5448.0,221.7244,222.48,221.0452,221.0548,5448.0
2022-07-05 09:40:00,231.41,231.69,231.01,231.01,2232.0,221.3418,221.6096,220.9592,220.9592,2232.0
2022-07-05 09:45:00,230.98,231.5,230.92,231.03,1723.0,220.9305,221.4278,220.8731,220.9783,1723.0
2022-07-05 09:50:00,231.08,231.08,229.68,229.96,3872.0,221.0261,221.0261,219.687,219.9548,3872.0
2022-07-05 09:55:00,230.11,230.11,229.27,229.95,2612.0,220.0983,220.0983,219.2949,219.9453,2612.0
2022-07-05 10:00:00,229.76,230.37,229.22,229.47,5076.0,219.7635,220.347,219.247,219.4862,5076.0
2022-07-05 10:05:00,229.37,229.69,228.82,229.25,4334.0,219.3905,219.6966,218.8644,219.2757,4334.0
2022-07-05 10:10:00,229.2,230.81,229.17,230.81,3969.0,219.2279,220.7679,219.1992,220.7679,3969.0
2022-07-05 10:15:00,230.66,230.71,230.15,230.51,6250.0,220.6244,220.6722,220.1366,220.4809,6250.0
2022-07-05 10:20:00,230.58,230.7,230.07,230.18,1700.0,220.5479,220.6626,220.0601,220.1653,1700.0
2022-07-05 10:25:00,230.23,230.66,229.99,230.66,1205.0,220.2131,220.6244,219.9835,220.6244,1205.0
2022-07-05 10:30:00,230.6,231.27,230.58,230.86,2893.0,220.567,221.2078,220.5479,220.8157,2893.0
2022-07-05 10:35:00,230.98,232.57,230.97,232.56,1762.0,220.9305,222.4513,220.9209,222.4417,1762.0
2022-07-05 10:40:00,232.35,232.35,231.02,231.18,3073.0,222.2409,222.2409,220.9687,221.1218,3073.0
2022-07-05 10:45:00,231.08,231.16,230.47,231.16,2115.0,221.0261,221.1026,220.4427,221.1026,2115.0
2022-07-05 10:50:00,231.0,231.23,230.94,231.2,1506.0,220.9496,221.1696,220.8922,221.1409,1506.0
2022-07-05 10:55:00,230.89,231.26,230.72,231.21,1425.0,220.8444,221.1983,220.6818,221.1505,1425.0
2022-07-05 11:00:00,231.1,231.32,230.79,231.32,2717.0,221.0452,221.2557,220.7487,221.2557,2717.0
2022-07-05 11:05:00,231.09,231.92,231.04,231.83,2495.0,221.0357,221.8296,220.9879,221.7435,2495.0
2022-07-05 11:10:00,231.81,231.81,231.02,231.2,2407.0,221.7244,221.7244,220.9687,221.1409,2407.0
2022-07-05 11:15:00,231.65,231.88,231.23,231.24,1218.0,221.5713,221.7913,221.1696,221.1792,1218.0
2022-07-05 11:20:00,231.35,231.35,231.05,231.05,671.0,221.2844,221.2844,220.9974,220.9974,671.0
2022-07-05 11:25:00,231.13,231.61,230.98,231.61,2258.0,221.0739,221.5331,220.9305,221.5331,2258.0
2022-07-05 11:30:00,231.67,231.71,231.08,231.33,2027.0,221.5904,221.6287,221.0261,221.2652,2027.0
2022-07-05 11:35:00,231.19,231.2,230.74,230.74,465.0,221.1313,221.1409,220.7009,220.7009,465.0
2022-07-05 11:40:00,230.89,231.94,230.89,231.69,1605.0,220.8444,221.8487,220.8444,221.6096,1605.0
2022-07-05 11:45:00,231.97,232.18,231.82,232.15,1348.0,221.8774,222.0783,221.7339,222.0496,1348.0
2022-07-05 11:50:00,232.02,232.3,231.99,232.18,885.0,221.9252,222.193,221.8965,222.0783,885.0
2022-07-05 11:55:00,232.05,232.18,231.02,231.02,11564.0,221.9539,222.0783,220.9687,220.9687,11564.0
2022-07-05 12:00:00,231.1,231.19,230.85,231.05,4517.0,221.0452,221.1313,220.8061,220.9974,4517.0
2022-07-05 12:05:00,230.99,231.3,230.83,231.3,5032.0,220.94,221.2365,220.787,221.2365,5032.0
2022-07-05 12:10:00,231.24,231.74,230.73,230.77,2310.0,221.1792,221.6574,220.6913,220.7296,2310.0
2022-07-05 12:15:00,230.93,231.16,230.77,231.16,1927.0,220.8826,221.1026,220.7296,221.1026,1927.0
2022-07-05 12:20:00,231.0,231.88,231.0,231.65,16716.0,220.9496,221.7913,220.9496,221.5713,16716.0
2022-07-05 12:25:00,231.58,231.86,231.18,231.44,10367.0,221.5044,221.7722,221.1218,221.3705,10367.0
2022-07-05 12:30:00,231.34,231.5,231.26,231.4,3037.0,221.2748,221.4278,221.1983,221.3322,3037.0
2022-07-05 12:35:00,231.3,231.72,231.23,231.67,2831.0,221.2365,221.6383,221.1696,221.5904,2831.0
2022-07-05 12:40:00,231.62,231.88,230.92,230.93,4550.0,221.5426,221.7913,220.8731,220.8826,4550.0
2022-07-05 12:45:00,230.82,230.82,230.52,230.52,2318.0,220.7774,220.7774,220.4905,220.4905,2318.0
2022-07-05 12:50:00,230.5,230.76,230.37,230.74,1206.0,220.4713,220.72,220.347,220.7009,1206.0
2022-07-05 12:55:00,230.8,230.8,230.4,230.4,3162.0,220.7583,220.7583,220.3757,220.3757,3162.0
2022-07-05 13:00:00,230.39,231.0,230.33,230.9,4657.0,220.3661,220.9496,220.3087,220.8539,4657.0
2022-07-05 13:05:00,230.99,230.99,230.42,230.8,2334.0,220.94,220.94,220.3948,220.7583,2334.0
2022-07-05 13:10:00,230.87,231.16,230.81,231.02,4201.0,220.8253,221.1026,220.7679,220.9687,4201.0
2022-07-05 13:15:00,231.01,231.19,230.75,231.02,5041.0,220.9592,221.1313,220.7105,220.9687,5041.0
2022-07-05 13:20:00,231.25,231.35,231.03,231.03,4604.0,221.1887,221.2844,220.9783,220.9783,4604.0
2022-07-05 13:25:00,231.07,231.1,230.9,230.91,3651.0,221.0165,221.0452,220.8539,220.8635,3651.0
2022-07-05 13:30:00,230.93,231.2,230.8,231.12,4922.0,220.8826,221.1409,220.7583,221.0644,4922.0
2022-07-05 13:35:00,231.18,231.81,231.12,231.73,5687.0,221.1218,221.7244,221.0644,221.6478,5687.0
2022-07-05 13:40:00,231.87,232.47,231.72,231.83,4769.0,221.7817,222.3556,221.6383,221.7435,4769.0
2022-07-05 13:45:00,231.62,231.74,231.15,231.54,3275.0,221.5426,221.6574,221.0931,221.4661,3275.0
2022-07-05 13:50:00,231.53,231.69,231.43,231.43,1024.0,221.4565,221.6096,221.3609,221.3609,1024.0
2022-07-05 13:55:00,231.53,231.71,231.13,231.71,4078.0,221.4565,221.6287,221.0739,221.6287,4078.0
2022-07-05 14:00:00,231.68,232.19,231.66,232.19,3379.0,221.6,222.0878,221.5809,222.0878,3379.0
2022-07-05 14:05:00,232.19,232.19,231.61,231.61,7174.0,222.0878,222.0878,221.5331,221.5331,7174.0
2022-07-05 14:10:00,231.98,232.13,231.9,231.99,2014.0,221.887,222.0304,221.8104,221.8965,2014.0
2022-07-05 14:15:00,232.09,232.09,231.49,231.78,4837.0,221.9922,221.9922,221.4183,221.6957,4837.0
2022-07-05 14:20:00,232.0,232.19,231.87,232.19,3332.0,221.9061,222.0878,221.7817,222.0878,3332.0
2022-07-05 14:25:00,232.06,232.49,232.05,232.41,1880.0,221.9635,222.3748,221.9539,222.2982,1880.0
2022-07-05 14:30:00,232.43,233.18,232.43,233.0,6268.0,222.3174,223.0347,222.3174,222.8626,6268.0
2022-07-05 14:35:00,232.99,233.38,232.86,233.38,5440.0,222.853,223.226,222.7287,223.226,5440.0
2022-07-05 14:40:00,233.44,233.64,233.05,233.18,4364.0,223.2834,223.4747,222.9104,223.0347,4364.0
2022-07-05 14:45:00,233.14,233.15,232.52,232.79,9895.0,222.9965,223.0061,222.4035,222.6617,9895.0
2022-07-05 14:50:00,233.01,233.19,232.9,233.19,1204.0,222.8721,223.0443,222.7669,223.0443,1204.0
2022-07-05 14:55:00,233.09,233.33,233.05,233.23,3540.0,222.9487,223.1782,222.9104,223.0826,3540.0
2022-07-05 15:00:00,233.12,233.19,232.75,232.77,6034.0,222.9774,223.0443,222.6235,222.6426,6034.0
2022-07-05 15:05:00,233.25,233.76,233.24,233.76,7261.0,223.1017,223.5895,223.0921,223.5895,7261.0
2022-07-05 15:10:00,233.83,234.0,233.64,233.98,6534.0,223.6565,223.8191,223.4747,223.7999,6534.0
2022-07-05 15:15:00,233.97,234.02,233.33,233.33,6223.0,223.7904,223.8382,223.1782,223.1782,6223.0
2022-07-05 15:20:00,233.44,234.24,233.43,233.96,9363.0,223.2834,224.0486,223.2739,223.7808,9363.0
2022-07-05 15:25:00,234.23,234.55,233.88,234.38,8384.0,224.0391,224.3451,223.7043,224.1825,8384.0
2022-07-05 15:30:00,234.46,234.58,234.14,234.56,7241.0,224.2591,224.3738,223.953,224.3547,7241.0
2022-07-05 15:35:00,234.52,234.66,234.12,234.45,5537.0,224.3164,224.4504,223.9338,224.2495,5537.0
2022-07-05 15:40:00,234.48,234.75,234.35,234.6,8759.0,224.2782,224.5364,224.1538,224.393,8759.0
2022-07-05 15:45:00,234.52,235.38,234.52,235.37,10751.0,224.3164,225.139,224.3164,225.1295,10751.0
2022-07-05 15:50:00,235.37,235.37,234.52,235.02,13819.0,225.1295,225.1295,224.3164,224.7947,13819.0
2022-07-05 15:55:00,234.95,235.41,234.68,235.34,52443.0,224.7277,225.1677,224.4695,225.1008,52443.0
2022-07-06 09:30:00,234.2,237.22,233.77,237.16,10227.0,224.0104,226.899,223.5991,226.8416,10227.0
2022-07-06 09:35:00,236.36,236.56,234.67,234.81,7568.0,226.0764,226.2677,224.4599,224.5938,7568.0
2022-07-06 09:40:00,235.15,235.15,234.6,234.87,1965.0,224.919,224.919,224.393,224.6512,1965.0
2022-07-06 09:45:00,234.78,234.78,233.99,234.0,5536.0,224.5651,224.5651,223.8095,223.8191,5536.0
2022-07-06 09:50:00,233.54,233.84,232.43,232.49,3000.0,223.3791,223.666,222.3174,222.3748,3000.0
2022-07-06 09:55:00,232.33,232.55,231.49,231.62,6888.0,222.2217,222.4322,221.4183,221.5426,6888.0
2022-07-06 10:00:00,231.52,232.48,231.3,232.16,2662.0,221.447,222.3652,221.2365,222.0591,2662.0
2022-07-06 10:05:00,232.52,234.4,232.52,233.94,4325.0,222.4035,224.2017,222.4035,223.7617,4325.0
2022-07-06 10:10:00,233.93,233.93,231.83,232.11,3037.0,223.7521,223.7521,221.7435,222.0113,3037.0
2022-07-06 10:15:00,232.32,232.33,231.78,232.04,2949.0,222.2122,222.2217,221.6957,221.9443,2949.0
2022-07-06 10:20:00,231.84,232.62,231.39,232.4,3809.0,221.753,222.4991,221.3226,222.2887,3809.0
2022-07-06 10:25:00,232.59,232.76,232.24,232.5,6498.0,222.4704,222.633,222.1356,222.3843,6498.0
2022-07-06 10:30:00,232.31,232.79,232.0,232.51,4363.0,222.2026,222.6617,221.9061,222.3939,4363.0
2022-07-06 10:35:00,232.43,232.69,232.31,232.37,3832.0,222.3174,222.5661,222.2026,222.26,3832.0
2022-07-06 10:40:00,232.12,232.91,231.97,232.87,3955.0,222.0209,222.7765,221.8774,222.7382,3955.0
2022-07-06 10:45:00,232.73,232.73,231.63,231.63,2346.0,222.6043,222.6043,221.5522,221.5522,2346.0
2022-07-06 10:50:00,231.58,232.01,231.49,232.01,1990.0,221.5044,221.9157,221.4183,221.9157,1990.0
2022-07-06 10:55:00,231.81,232.4,231.78,232.16,2804.0,221.7244,222.2887,221.6957,222.0591,2804.0
2022-07-06 11:00:00,231.92,231.92,231.05,231.08,2356.0,221.8296,221.8296,220.9974,221.0261,2356.0
2022-07-06 11:05:00,231.12,231.2,230.99,230.99,987.0,221.0644,221.1409,220.94,220.94,987.0
2022-07-06 11:10:00,230.91,231.68,230.91,231.68,1713.0,220.8635,221.6,220.8635,221.6,1713.0
2022-07-06 11:15:00,231.56,232.05,231.41,231.82,5943.0,221.4852,221.9539,221.3418,221.7339,5943.0
2022-07-06 11:20:00,231.73,232.14,231.43,231.64,23643.0,221.6478,222.04,221.3609,221.5617,23643.0
2022-07-06 11:25:00,231.59,231.79,231.0,231.79,6865.0,221.5139,221.7052,220.9496,221.7052,6865.0
2022-07-06 11:30:00,231.68,231.74,230.67,231.02,9021.0,221.6,221.6574,220.634,220.9687,9021.0
2022-07-06 11:35:00,231.4,231.52,231.14,231.39,2065.0,221.3322,221.447,221.0835,221.3226,2065.0
2022-07-06 11:40:00,231.24,231.34,230.95,231.34,3213.0,221.1792,221.2748,220.9018,221.2748,3213.0
2022-07-06 11:45:00,231.11,231.31,230.46,231.21,6822.0,221.0548,221.2461,220.4331,221.1505,6822.0
2022-07-06 11:50:00,231.3,231.37,230.56,230.99,5487.0,221.2365,221.3035,220.5287,220.94,5487.0
2022-07-06 11:55:00,230.92,231.11,230.75,230.9,2403.0,220.8731,221.0548,220.7105,220.8539,2403.0
2022-07-06 12:00:00,230.94,230.94,230.46,230.46,3037.0,220.8922,220.8922,220.4331,220.4331,3037.0
2022-07-06 12:05:00,230.55,230.67,230.17,230.21,18004.0,220.5192,220.634,220.1557,220.194,18004.0
2022-07-06 12:10:00,230.32,230.99,230.32,230.99,1195.0,220.2992,220.94,220.2992,220.94,1195.0
2022-07-06 12:15:00,230.92,231.25,230.74,230.8,3389.0,220.8731,221.1887,220.7009,220.7583,3389.0
2022-07-06 12:20:00,231.03,231.03,230.76,230.8,9066.0,220.9783,220.9783,220.72,220.7583,9066.0
2022-07-06 12:25:00,230.83,231.44,230.83,230.92,5490.0,220.787,221.3705,220.787,220.8731,5490.0
2022-07-06 12:30:00,230.89,231.03,230.76,231.0,2578.0,220.8444,220.9783,220.72,220.9496,2578.0
2022-07-06 12:35:00,231.1,231.27,230.93,230.93,4513.0,221.0452,221.2078,220.8826,220.8826,4513.0
2022-07-06 12:40:00,230.96,231.28,230.76,231.07,1800.0,220.9113,221.2174,220.72,221.0165,1800.0
2022-07-06 12:45:00,231.11,231.3,230.97,231.28,1539.0,221.0548,221.2365,220.9209,221.2174,1539.0
2022-07-06 12:50:00,231.19,231.24,230.95,231.19,2994.0,221.1313,221.1792,220.9018,221.1313,2994.0
2022-07-06 12:55:00,231.26,231.51,231.21,231.51,6490.0,221.1983,221.4374,221.1505,221.4374,6490.0
2022-07-06 13:00:00,231.51,232.0,231.51,231.93,1650.0,221.4374,221.9061,221.4374,221.8391,1650.0
2022-07-06 13:05:00,231.92,232.3,231.83,231.89,2760.0,221.8296,222.193,221.7435,221.8009,2760.0
2022-07-06 13:10:00,231.83,231.83,231.41,231.58,1569.0,221.7435,221.7435,221.3418,221.5044,1569.0
2022-07-06 13:15:00,231.64,231.64,231.44,231.5,1804.0,221.5617,221.5617,221.3705,221.4278,1804.0
2022-07-06 13:20:00,231.62,231.63,231.0,231.01,5650.0,221.5426,221.5522,220.9496,220.9592,5650.0
2022-07-06 13:25:00,230.93,231.04,230.76,230.97,1666.0,220.8826,220.9879,220.72,220.9209,1666.0
2022-07-06 13:30:00,230.99,231.11,230.81,230.97,4441.0,220.94,221.0548,220.7679,220.9209,4441.0
2022-07-06 13:35:00,231.05,231.17,230.92,231.17,2271.0,220.9974,221.1122,220.8731,221.1122,2271.0
2022-07-06 13:40:00,231.33,231.48,231.17,231.42,2658.0,221.2652,221.4087,221.1122,221.3513,2658.0
2022-07-06 13:45:00,231.47,231.61,231.4,231.5,2856.0,221.3991,221.5331,221.3322,221.4278,2856.0
2022-07-06 13:50:00,231.57,231.57,231.39,231.46,3368.0,221.4948,221.4948,221.3226,221.3896,3368.0
2022-07-06 13:55:00,231.58,231.78,231.43,231.78,2750.0,221.5044,221.6957,221.3609,221.6957,2750.0
2022-07-06 14:00:00,231.58,231.86,230.87,231.48,7870.0,221.5044,221.7722,220.8253,221.4087,7870.0
2022-07-06 14:05:00,231.46,232.35,231.46,231.54,4992.0,221.3896,222.2409,221.3896,221.4661,4992.0
2022-07-06 14:10:00,231.33,231.68,230.85,231.68,7443.0,221.2652,221.6,220.8061,221.6,7443.0
2022-07-06 14:15:00,231.38,231.57,230.92,231.21,3447.0,221.3131,221.4948,220.8731,221.1505,3447.0
2022-07-06 14:20:00,231.4,231.72,231.26,231.72,1200.0,221.3322,221.6383,221.1983,221.6383,1200.0
2022-07-06 14:25:00,231.7,232.48,231.32,232.48,10474.0,221.6191,222.3652,221.2557,222.3652,10474.0
2022-07-06 14:30:00,232.62,233.55,232.4,233.3,7142.0,222.4991,223.3886,222.2887,223.1495,7142.0
2022-07-06 14:35:00,233.43,233.52,232.44,233.12,7000.0,223.2739,223.36,222.3269,222.9774,7000.0
2022-07-06 14:40:00,233.36,234.16,233.36,233.78,3402.0,223.2069,223.9721,223.2069,223.6086,3402.0
2022-07-06 14:45:00,234.14,234.46,233.64,233.67,2041.0,223.953,224.2591,223.4747,223.5034,2041.0
2022-07-06 14:50:00,233.58,233.73,233.44,233.68,1300.0,223.4173,223.5608,223.2834,223.513,1300.0
2022-07-06 14:55:00,233.56,233.91,233.41,233.76,4178.0,223.3982,223.733,223.2547,223.5895,4178.0
2022-07-06 15:00:00,233.93,233.93,233.07,233.31,3128.0,223.7521,223.7521,222.9295,223.1591,3128.0
2022-07-06 15:05:00,233.34,233.65,233.17,233.59,4219.0,223.1878,223.4843,223.0252,223.4269,4219.0
2022-07-06 15:10:00,233.59,234.13,233.59,234.04,2908.0,223.4269,223.9434,223.4269,223.8573,2908.0
2022-07-06 15:15:00,234.03,234.26,233.93,234.22,2241.0,223.8478,224.0678,223.7521,224.0295,2241.0
2022-07-06 15:20:00,234.32,234.73,234.15,234.51,5696.0,224.1251,224.5173,223.9625,224.3069,5696.0
2022-07-06 15:25:00,234.59,234.82,234.48,234.71,9369.0,224.3834,224.6034,224.2782,224.4982,9369.0
2022-07-06 15:30:00,234.71,235.54,234.61,235.49,13620.0,224.4982,225.2921,224.4025,225.2442,13620.0
2022-07-06 15:35:00,235.67,236.18,235.43,235.43,19795.0,225.4164,225.9042,225.1869,225.1869,19795.0
2022-07-06 15:40:00,235.38,235.57,235.26,235.34,5617.0,225.139,225.3208,225.0242,225.1008,5617.0
2022-07-06 15:45:00,235.42,235.49,234.56,234.67,9127.0,225.1773,225.2442,224.3547,224.4599,9127.0
2022-07-06 15:50:00,234.71,234.79,233.55,233.67,10672.0,224.4982,224.5747,223.3886,223.5034,10672.0
2022-07-06 15:55:00,233.65,233.65,233.17,233.52,32088.0,223.4843,223.4843,223.0252,223.36,32088.0
2022-07-07 09:30:00,236.89,238.34,233.82,237.56,6104.0,226.5833,227.9702,223.6469,227.2242,6104.0
2022-07-07 09:35:00,237.15,238.53,237.15,238.21,1896.0,226.832,228.152,226.832,227.8459,1896.0
2022-07-07 09:40:00,238.0,238.73,237.46,237.97,8700.0,227.645,228.3433,227.1285,227.6163,8700.0
2022-07-07 09:45:00,238.21,238.54,237.59,238.46,3116.0,227.8459,228.1615,227.2529,228.085,3116.0
2022-07-07 09:50:00,238.52,238.7,237.89,238.23,3876.0,228.1424,228.3146,227.5398,227.865,3876.0
2022-07-07 09:55:00,238.15,238.2,237.77,237.96,1892.0,227.7885,227.8363,227.425,227.6068,1892.0
2022-07-07 10:00:00,238.3,238.3,237.0,237.47,2821.0,227.932,227.932,226.6885,227.1381,2821.0
2022-07-07 10:05:00,237.12,237.68,236.92,237.67,1922.0,226.8033,227.339,226.612,227.3294,1922.0
2022-07-07 10:10:00,237.71,237.86,237.06,237.06,1282.0,227.3677,227.5111,226.7459,226.7459,1282.0
2022-07-07 10:15:00,237.14,237.14,236.3,236.37,6543.0,226.8225,226.8225,226.019,226.086,6543.0
2022-07-07 10:20:00,236.23,236.97,236.22,236.97,889.0,225.952,226.6599,225.9425,226.6599,889.0
2022-07-07 10:25:00,237.06,237.27,236.86,237.27,1313.0,226.7459,226.9468,226.5546,226.9468,1313.0
2022-07-07 10:30:00,237.25,237.74,237.02,237.31,2441.0,226.9277,227.3963,226.7077,226.9851,2441.0
2022-07-07 10:35:00,237.63,237.63,237.25,237.44,600.0,227.2911,227.2911,226.9277,227.1094,600.0
2022-07-07 10:40:00,237.47,237.51,237.27,237.28,1649.0,227.1381,227.1764,226.9468,226.9564,1649.0
2022-07-07 10:45:00,237.16,237.65,237.16,237.64,855.0,226.8416,227.3103,226.8416,227.3007,855.0
2022-07-07 10:50:00,237.75,238.59,237.74,238.35,1163.0,227.4059,228.2094,227.3963,227.9798,1163.0
2022-07-07 10:55:00,238.14,238.16,237.88,237.88,968.0,227.7789,227.7981,227.5303,227.5303,968.0
2022-07-07 11:00:00,238.04,238.5,238.04,238.5,2069.0,227.6833,228.1233,227.6833,228.1233,2069.0
2022-07-07 11:05:00,238.7,238.7,238.1,238.1,1588.0,228.3146,228.3146,227.7407,227.7407,1588.0
2022-07-07 11:10:00,237.98,238.21,237.98,238.13,1177.0,227.6259,227.8459,227.6259,227.7694,1177.0
2022-07-07 11:15:00,238.29,238.29,237.96,238.23,455.0,227.9224,227.9224,227.6068,227.865,455.0
2022-07-07 11:20:00,237.93,238.18,237.59,237.94,2134.0,227.5781,227.8172,227.2529,227.5876,2134.0
2022-07-07 11:25:00,238.14,238.28,237.83,237.84,1082.0,227.7789,227.9129,227.4824,227.492,1082.0
2022-07-07 11:30:00,237.69,237.79,237.48,237.79,929.0,227.3485,227.4442,227.1477,227.4442,929.0
2022-07-07 11:35:00,237.76,237.88,237.73,237.75,1387.0,227.4155,227.5303,227.3868,227.4059,1387.0
2022-07-07 11:40:00,237.72,237.85,237.72,237.73,1893.0,227.3772,227.5016,227.3772,227.3868,1893.0
2022-07-07 11:45:00,237.76,237.76,237.67,237.67,463.0,227.4155,227.4155,227.3294,227.3294,463.0
2022-07-07 11:50:00,237.78,237.8,237.43,237.55,1523.0,227.4346,227.4537,227.0998,227.2146,1523.0
2022-07-07 11:55:00,237.52,237.63,237.37,237.53,1310.0,227.1859,227.2911,227.0424,227.1955,1310.0
2022-07-07 12:00:00,237.46,237.57,237.46,237.57,501.0,227.1285,227.2337,227.1285,227.2337,501.0
2022-07-07 12:05:00,237.65,237.93,237.55,237.68,3280.0,227.3103,227.5781,227.2146,227.339,3280.0
2022-07-07 12:10:00,237.58,237.59,237.06,237.34,3140.0,227.2433,227.2529,226.7459,227.0138,3140.0
2022-07-07 12:15:00,237.51,237.56,237.45,237.56,300.0,227.1764,227.2242,227.119,227.2242,300.0
2022-07-07 12:20:00,237.43,237.62,237.31,237.51,1308.0,227.0998,227.2816,226.9851,227.1764,1308.0
2022-07-07 12:25:00,237.44,237.47,237.16,237.35,2717.0,227.1094,227.1381,226.8416,227.0233,2717.0
2022-07-07 12:30:00,237.29,237.4,237.23,237.4,1130.0,226.9659,227.0711,226.9085,227.0711,1130.0
2022-07-07 12:35:00,237.71,237.8,237.44,237.64,2319.0,227.3677,227.4537,227.1094,227.3007,2319.0
2022-07-07 12:40:00,237.63,237.73,237.5,237.5,1504.0,227.2911,227.3868,227.1668,227.1668,1504.0
2022-07-07 12:45:00,237.62,237.73,237.38,237.45,3123.0,227.2816,227.3868,227.052,227.119,3123.0
2022-07-07 12:50:00,237.18,237.33,237.09,237.3,1106.0,226.8607,227.0042,226.7746,226.9755,1106.0
2022-07-07 12:55:00,237.15,237.4,237.14,237.32,1017.0,226.832,227.0711,226.8225,226.9946,1017.0
2022-07-07 13:00:00,237.17,237.43,237.17,237.24,938.0,226.8511,227.0998,226.8511,226.9181,938.0
2022-07-07 13:05:00,237.22,237.45,237.1,237.39,2052.0,226.899,227.119,226.7842,227.0616,2052.0
2022-07-07 13:10:00,237.29,237.5,237.2,237.32,2920.0,226.9659,227.1668,226.8798,226.9946,2920.0
2022-07-07 13:15:00,237.41,237.65,237.41,237.46,1700.0,227.0807,227.3103,227.0807,227.1285,1700.0
2022-07-07 13:20:00,237.54,237.55,237.47,237.53,594.0,227.2051,227.2146,227.1381,227.1955,594.0
2022-07-07 13:25:00,237.45,237.45,237.38,237.38,703.0,227.119,227.119,227.052,227.052,703.0
2022-07-07 13:30:00,237.24,237.63,237.24,237.63,1501.0,226.9181,227.2911,226.9181,227.2911,1501.0
2022-07-07 13:35:00,237.61,237.65,237.47,237.65,2479.0,227.272,227.3103,227.1381,227.3103,2479.0
2022-07-07 13:40:00,237.67,237.73,237.54,237.73,1388.0,227.3294,227.3868,227.2051,227.3868,1388.0
2022-07-07 13:45:00,237.78,238.1,237.78,238.07,2312.0,227.4346,227.7407,227.4346,227.712,2312.0
2022-07-07 13:50:00,238.02,238.19,237.93,238.13,3678.0,227.6642,227.8268,227.5781,227.7694,3678.0
2022-07-07 13:55:00,238.21,238.3,238.17,238.3,858.0,227.8459,227.932,227.8076,227.932,858.0
2022-07-07 14:00:00,238.28,238.45,238.26,238.37,2578.0,227.9129,228.0755,227.8937,227.9989,2578.0
2022-07-07 14:05:00,238.4,238.49,238.26,238.49,1946.0,228.0276,228.1137,227.8937,228.1137,1946.0
2022-07-07 14:10:00,238.64,238.64,238.45,238.54,2000.0,228.2572,228.2572,228.0755,228.1615,2000.0
2022-07-07 14:15:00,238.46,238.73,238.44,238.7,3317.0,228.085,228.3433,228.0659,228.3146,3317.0
2022-07-07 14:20:00,238.68,238.86,238.66,238.67,1796.0,228.2955,228.4676,228.2763,228.2859,1796.0
2022-07-07 14:25:00,238.75,238.86,238.75,238.86,1273.0,228.3624,228.4676,228.3624,228.4676,1273.0
2022-07-07 14:30:00,238.7,238.7,238.44,238.44,2444.0,228.3146,228.3146,228.0659,228.0659,2444.0
2022-07-07 14:35:00,238.37,238.49,238.2,238.49,2211.0,227.9989,228.1137,227.8363,228.1137,2211.0
2022-07-07 14:40:00,238.44,238.54,238.06,238.08,3296.0,228.0659,228.1615,227.7024,227.7216,3296.0
2022-07-07 14:45:00,238.12,238.4,238.11,238.4,2457.0,227.7598,228.0276,227.7503,228.0276,2457.0
2022-07-07 14:50:00,238.25,238.25,238.02,238.02,1014.0,227.8842,227.8842,227.6642,227.6642,1014.0
2022-07-07 14:55:00,238.0,238.51,238.0,238.51,794.0,227.645,228.1328,227.645,228.1328,794.0
2022-07-07 15:00:00,238.49,238.49,238.25,238.32,5145.0,228.1137,228.1137,227.8842,227.9511,5145.0
2022-07-07 15:05:00,238.34,238.48,238.18,238.25,3138.0,227.9702,228.1042,227.8172,227.8842,3138.0
2022-07-07 15:10:00,238.22,238.6,238.22,238.6,1843.0,227.8555,228.2189,227.8555,228.2189,1843.0
2022-07-07 15:15:00,238.66,238.84,238.6,238.75,2688.0,228.2763,228.4485,228.2189,228.3624,2688.0
2022-07-07 15:20:00,238.71,238.84,238.58,238.64,3761.0,228.3241,228.4485,228.1998,228.2572,3761.0
2022-07-07 15:25:00,238.59,238.6,238.35,238.4,2636.0,228.2094,228.2189,227.9798,228.0276,2636.0
2022-07-07 15:30:00,238.49,238.71,238.42,238.51,2339.0,228.1137,228.3241,228.0468,228.1328,2339.0
2022-07-07 15:35:00,238.52,238.7,237.88,238.02,3770.0,228.1424,228.3146,227.5303,227.6642,3770.0
2022-07-07 15:40:00,237.96,238.19,237.87,238.13,2734.0,227.6068,227.8268,227.5207,227.7694,2734.0
2022-07-07 15:45:00,238.01,238.37,237.94,238.23,6282.0,227.6546,227.9989,227.5876,227.865,6282.0
2022-07-07 15:50:00,238.32,238.42,238.01,238.11,9829.0,227.9511,228.0468,227.6546,227.7503,9829.0
2022-07-07 15:55:00,238.17,238.53,237.94,238.37,27386.0,227.8076,228.152,227.5876,227.9989,27386.0
2022-07-08 09:30:00,238.98,239.2,238.06,238.13,6541.0,228.5824,228.7928,227.7024,227.7694,6541.0
2022-07-08 09:35:00,237.5,237.89,237.5,237.89,694.0,227.1668,227.5398,227.1668,227.5398,694.0
2022-07-08 09:40:00,237.77,238.41,237.54,237.7,7018.0,227.425,228.0372,227.2051,227.3581,7018.0
2022-07-08 09:45:00,237.64,237.66,235.62,235.7,3308.0,227.3007,227.3198,225.3686,225.4451,3308.0
2022-07-08 09:50:00,235.2,235.2,234.85,235.04,3445.0,224.9669,224.9669,224.6321,224.8138,3445.0
2022-07-08 09:55:00,235.0,235.36,234.79,235.23,1900.0,224.7756,225.1199,224.5747,224.9956,1900.0
2022-07-08 10:00:00,234.82,235.09,233.98,235.09,5945.0,224.6034,224.8616,223.7999,224.8616,5945.0
2022-07-08 10:05:00,234.57,234.62,234.35,234.53,1435.0,224.3643,224.4121,224.1538,224.326,1435.0
2022-07-08 10:10:00,234.54,234.58,234.0,234.37,1344.0,224.3356,224.3738,223.8191,224.173,1344.0
2022-07-08 10:15:00,234.37,234.91,234.37,234.62,2009.0,224.173,224.6895,224.173,224.4121,2009.0
2022-07-08 10:20:00,234.89,235.33,234.89,235.3,715.0,224.6703,225.0912,224.6703,225.0625,715.0
2022-07-08 10:25:00,235.25,236.22,235.24,236.03,4559.0,225.0147,225.9425,225.0051,225.7607,4559.0
2022-07-08 10:30:00,236.25,236.44,236.13,236.3,2330.0,225.9712,226.1529,225.8564,226.019,2330.0
2022-07-08 10:35:00,236.4,236.82,236.04,236.08,5627.0,226.1147,226.5164,225.7703,225.8086,5627.0
2022-07-08 10:40:00,236.2,236.28,235.9,236.26,2713.0,225.9234,225.9999,225.6364,225.9807,2713.0
2022-07-08 10:45:00,236.32,236.78,236.16,236.55,1907.0,226.0381,226.4781,225.8851,226.2581,1907.0
2022-07-08 10:50:00,236.58,237.0,236.23,236.23,4102.0,226.2868,226.6885,225.952,225.952,4102.0
2022-07-08 10:55:00,236.41,237.08,236.41,237.08,518.0,226.1242,226.7651,226.1242,226.7651,518.0
2022-07-08 11:00:00,237.14,237.14,236.69,236.69,4285.0,226.8225,226.8225,226.392,226.392,4285.0
2022-07-08 11:05:00,236.84,237.31,236.84,237.31,3700.0,226.5355,226.9851,226.5355,226.9851,3700.0
2022-07-08 11:10:00,237.27,237.59,237.1,237.11,1657.0,226.9468,227.2529,226.7842,226.7938,1657.0
2022-07-08 11:15:00,237.14,237.32,236.94,236.95,1826.0,226.8225,226.9946,226.6312,226.6407,1826.0
2022-07-08 11:20:00,236.98,237.42,236.95,237.2,1430.0,226.6694,227.0903,226.6407,226.8798,1430.0
2022-07-08 11:25:00,237.33,237.81,237.33,237.67,1724.0,227.0042,227.4633,227.0042,227.3294,1724.0
2022-07-08 11:30:00,237.39,237.5,237.2,237.5,1086.0,227.0616,227.1668,226.8798,227.1668,1086.0
2022-07-08 11:35:00,237.41,237.41,237.08,237.08,758.0,227.0807,227.0807,226.7651,226.7651,758.0
2022-07-08 11:40:00,237.15,237.21,236.96,237.02,870.0,226.832,226.8894,226.6503,226.7077,870.0
2022-07-08 11:45:00,237.09,237.1,236.71,236.75,923.0,226.7746,226.7842,226.4112,226.4494,923.0
2022-07-08 11:50:00,236.89,236.9,236.74,236.74,911.0,226.5833,226.5929,226.4399,226.4399,911.0
2022-07-08 11:55:00,237.0,237.01,236.81,236.81,1631.0,226.6885,226.6981,226.5068,226.5068,1631.0
2022-07-08 12:00:00,236.86,236.97,236.78,236.78,1886.0,226.5546,226.6599,226.4781,226.4781,1886.0
2022-07-08 12:05:00,236.71,236.71,236.21,236.38,1751.0,226.4112,226.4112,225.9329,226.0955,1751.0
2022-07-08 12:10:00,236.38,236.4,236.2,236.24,658.0,226.0955,226.1147,225.9234,225.9616,658.0
2022-07-08 12:15:00,236.22,236.44,236.22,236.4,750.0,225.9425,226.1529,225.9425,226.1147,750.0
2022-07-08 12:20:00,236.34,236.46,235.44,235.57,2561.0,226.0573,226.172,225.1964,225.3208,2561.0
2022-07-08 12:25:00,235.57,235.69,235.12,235.12,1442.0,225.3208,225.4355,224.8903,224.8903,1442.0
2022-07-08 12:30:00,235.33,235.38,234.97,235.16,960.0,225.0912,225.139,224.7469,224.9286,960.0
2022-07-08 12:35:00,235.11,235.19,235.0,235.18,895.0,224.8808,224.9573,224.7756,224.9477,895.0
2022-07-08 12:40:00,235.01,235.03,234.67,235.02,912.0,224.7851,224.8043,224.4599,224.7947,912.0
2022-07-08 12:45:00,235.08,235.23,234.78,235.08,2764.0,224.8521,224.9956,224.5651,224.8521,2764.0
2022-07-08 12:50:00,235.25,235.25,235.02,235.02,1000.0,225.0147,225.0147,224.7947,224.7947,1000.0
2022-07-08 12:55:00,235.02,235.19,234.88,234.89,3366.0,224.7947,224.9573,224.6608,224.6703,3366.0
2022-07-08 13:00:00,235.03,235.03,234.71,234.71,821.0,224.8043,224.8043,224.4982,224.4982,821.0
2022-07-08 13:05:00,235.09,235.42,235.09,235.42,500.0,224.8616,225.1773,224.8616,225.1773,500.0
2022-07-08 13:10:00,235.45,235.52,235.25,235.25,1941.0,225.206,225.2729,225.0147,225.0147,1941.0
2022-07-08 13:15:00,235.31,235.54,235.28,235.37,2654.0,225.0721,225.2921,225.0434,225.1295,2654.0
2022-07-08 13:20:00,235.44,235.49,235.24,235.49,2334.0,225.1964,225.2442,225.0051,225.2442,2334.0
2022-07-08 13:25:00,235.6,236.51,235.57,236.49,2890.0,225.3495,226.2199,225.3208,226.2007,2890.0
2022-07-08 13:30:00,236.48,236.57,236.24,236.41,3743.0,226.1912,226.2773,225.9616,226.1242,3743.0
2022-07-08 13:35:00,236.51,236.53,236.21,236.5,4581.0,226.2199,226.239,225.9329,226.2103,4581.0
2022-07-08 13:40:00,236.91,236.91,236.51,236.56,2040.0,226.6025,226.6025,226.2199,226.2677,2040.0
2022-07-08 13:45:00,236.46,237.0,236.4,236.98,2375.0,226.172,226.6885,226.1147,226.6694,2375.0
2022-07-08 13:50:00,236.8,236.86,236.56,236.62,3074.0,226.4972,226.5546,226.2677,226.3251,3074.0
2022-07-08 13:55:00,236.49,236.49,236.04,236.13,1799.0,226.2007,226.2007,225.7703,225.8564,1799.0
2022-07-08 14:00:00,236.27,236.42,236.16,236.41,1884.0,225.9903,226.1338,225.8851,226.1242,1884.0
2022-07-08 14:05:00,236.42,236.82,236.42,236.67,2129.0,226.1338,226.5164,226.1338,226.3729,2129.0
2022-07-08 14:10:00,236.71,236.83,236.61,236.64,1545.0,226.4112,226.5259,226.3155,226.3442,1545.0
2022-07-08 14:15:00,236.68,236.82,236.57,236.76,1506.0,226.3825,226.5164,226.2773,226.459,1506.0
2022-07-08 14:20:00,236.83,237.01,236.83,236.83,3745.0,226.5259,226.6981,226.5259,226.5259,3745.0
2022-07-08 14:25:00,236.82,237.43,236.73,237.25,1539.0,226.5164,227.0998,226.4303,226.9277,1539.0
2022-07-08 14:30:00,237.18,237.27,237.09,237.27,1422.0,226.8607,226.9468,226.7746,226.9468,1422.0
2022-07-08 14:35:00,237.25,237.44,237.09,237.36,2008.0,226.9277,227.1094,226.7746,227.0329,2008.0
2022-07-08 14:40:00,237.31,237.78,237.29,237.72,2951.0,226.9851,227.4346,226.9659,227.3772,2951.0
2022-07-08 14:45:00,237.64,237.64,237.41,237.41,1202.0,227.3007,227.3007,227.0807,227.0807,1202.0
2022-07-08 14:50:00,237.46,237.62,237.42,237.44,2600.0,227.1285,227.2816,227.0903,227.1094,2600.0
2022-07-08 14:55:00,237.27,237.78,237.12,237.78,1390.0,226.9468,227.4346,226.8033,227.4346,1390.0
2022-07-08 15:00:00,237.57,237.88,237.5,237.76,2149.0,227.2337,227.5303,227.1668,227.4155,2149.0
2022-07-08 15:05:00,237.75,237.86,237.54,237.64,1656.0,227.4059,227.5111,227.2051,227.3007,1656.0
2022-07-08 15:10:00,237.46,237.96,237.46,237.86,4071.0,227.1285,227.6068,227.1285,227.5111,4071.0
2022-07-08 15:15:00,237.78,237.84,237.63,237.79,1442.0,227.4346,227.492,227.2911,227.4442,1442.0
2022-07-08 15:20:00,237.79,238.02,237.73,237.73,3282.0,227.4442,227.6642,227.3868,227.3868,3282.0
2022-07-08 15:25:00,237.65,237.73,237.53,237.59,3193.0,227.3103,227.3868,227.1955,227.2529,3193.0
2022-07-08 15:30:00,237.67,237.72,237.19,237.19,3308.0,227.3294,227.3772,226.8703,226.8703,3308.0
2022-07-08 15:35:00,237.32,237.54,237.18,237.2,5269.0,226.9946,227.2051,226.8607,226.8798,5269.0
2022-07-08 15:40:00,237.25,237.51,237.17,237.47,4394.0,226.9277,227.1764,226.8511,227.1381,4394.0
2022-07-08 15:45:00,237.48,237.48,237.01,237.31,5271.0,227.1477,227.1477,226.6981,226.9851,5271.0
2022-07-08 15:50:00,237.11,237.25,236.7,236.82,9035.0,226.7938,226.9277,226.4016,226.5164,9035.0
2022-07-08 15:55:00,236.82,236.96,236.44,236.58,31818.0,226.5164,226.6503,226.1529,226.2868,31818.0
2022-07-11 09:30:00,234.32,235.14,234.32,234.7,3166.0,224.1251,224.9095,224.1251,224.4886,3166.0
2022-07-11 09:35:00,234.02,234.13,233.5,233.85,1421.0,223.8382,223.9434,223.3408,223.6756,1421.0
2022-07-11 09:40:00,233.85,233.85,232.65,233.32,2600.0,223.6756,223.6756,222.5278,223.1687,2600.0
2022-07-11 09:45:00,233.09,233.12,232.16,232.47,2830.0,222.9487,222.9774,222.0591,222.3556,2830.0
2022-07-11 09:50:00,232.82,233.72,232.66,233.72,3608.0,222.6904,223.5513,222.5374,223.5513,3608.0
2022-07-11 09:55:00,233.82,234.47,233.68,233.93,10541.0,223.6469,224.2686,223.513,223.7521,10541.0
2022-07-11 10:00:00,233.75,234.52,233.4,234.52,11657.0,223.5799,224.3164,223.2452,224.3164,11657.0
2022-07-11 10:05:00,234.34,234.45,233.83,234.34,1547.0,224.1443,224.2495,223.6565,224.1443,1547.0
2022-07-11 10:10:00,234.58,235.21,234.58,234.67,2163.0,224.3738,224.9764,224.3738,224.4599,2163.0
2022-07-11 10:15:00,234.64,234.99,234.33,234.33,1826.0,224.4312,224.766,224.1347,224.1347,1826.0
2022-07-11 10:20:00,234.04,234.04,233.55,233.55,2154.0,223.8573,223.8573,223.3886,223.3886,2154.0
2022-07-11 10:25:00,233.93,233.95,233.57,233.57,2372.0,223.7521,223.7712,223.4078,223.4078,2372.0
2022-07-11 10:30:00,233.88,234.08,233.62,233.62,3975.0,223.7043,223.8956,223.4556,223.4556,3975.0
2022-07-11 10:35:00,232.93,233.42,232.93,233.42,1801.0,222.7956,223.2643,222.7956,223.2643,1801.0
2022-07-11 10:40:00,233.93,233.93,233.47,233.47,1305.0,223.7521,223.7521,223.3121,223.3121,1305.0
2022-07-11 10:45:00,233.8,233.8,233.48,233.74,557.0,223.6278,223.6278,223.3217,223.5704,557.0
2022-07-11 10:50:00,233.78,233.9,233.67,233.74,1037.0,223.6086,223.7234,223.5034,223.5704,1037.0
2022-07-11 10:55:00,233.59,233.59,233.05,233.05,1313.0,223.4269,223.4269,222.9104,222.9104,1313.0
2022-07-11 11:00:00,232.77,232.95,232.45,232.66,2346.0,222.6426,222.8148,222.3365,222.5374,2346.0
2022-07-11 11:05:00,232.49,232.77,232.45,232.77,1022.0,222.3748,222.6426,222.3365,222.6426,1022.0
2022-07-11 11:10:00,232.67,233.13,232.64,232.82,2077.0,222.5469,222.9869,222.5182,222.6904,2077.0
2022-07-11 11:15:00,232.83,232.99,232.5,232.5,1230.0,222.7,222.853,222.3843,222.3843,1230.0
2022-07-11 11:20:00,232.4,232.91,232.38,232.46,1684.0,222.2887,222.7765,222.2696,222.3461,1684.0
2022-07-11 11:25:00,232.57,233.05,232.57,232.97,1521.0,222.4513,222.9104,222.4513,222.8339,1521.0
2022-07-11 11:30:00,232.96,232.96,232.63,232.87,1573.0,222.8243,222.8243,222.5087,222.7382,1573.0
2022-07-11 11:35:00,232.96,233.03,232.62,232.84,1416.0,222.8243,222.8913,222.4991,222.7095,1416.0
2022-07-11 11:40:00,232.63,232.63,232.25,232.41,1775.0,222.5087,222.5087,222.1452,222.2982,1775.0
2022-07-11 11:45:00,232.33,232.61,232.33,232.45,1868.0,222.2217,222.4895,222.2217,222.3365,1868.0
2022-07-11 11:50:00,232.38,232.44,232.22,232.22,1442.0,222.2696,222.3269,222.1165,222.1165,1442.0
2022-07-11 11:55:00,232.29,232.85,232.29,232.84,2493.0,222.1835,222.7191,222.1835,222.7095,2493.0
2022-07-11 12:00:00,232.79,232.85,232.26,232.26,1894.0,222.6617,222.7191,222.1548,222.1548,1894.0
2022-07-11 12:05:00,232.26,232.41,232.16,232.36,3593.0,222.1548,222.2982,222.0591,222.2504,3593.0
2022-07-11 12:10:00,232.47,232.47,231.95,231.95,2002.0,222.3556,222.3556,221.8583,221.8583,2002.0
2022-07-11 12:15:00,232.05,232.3,231.98,232.26,1902.0,221.9539,222.193,221.887,222.1548,1902.0
2022-07-11 12:20:00,232.17,232.17,231.6,231.85,4169.0,222.0687,222.0687,221.5235,221.7626,4169.0
2022-07-11 12:25:00,231.79,232.29,231.79,232.29,950.0,221.7052,222.1835,221.7052,222.1835,950.0
2022-07-11 12:30:00,232.09,232.19,231.97,232.19,2230.0,221.9922,222.0878,221.8774,222.0878,2230.0
2022-07-11 12:35:00,232.23,232.45,232.18,232.45,1749.0,222.1261,222.3365,222.0783,222.3365,1749.0
2022-07-11 12:40:00,232.45,232.65,232.44,232.5,2792.0,222.3365,222.5278,222.3269,222.3843,2792.0
2022-07-11 12:45:00,232.42,232.42,231.7,231.84,12944.0,222.3078,222.3078,221.6191,221.753,12944.0
2022-07-11 12:50:00,231.89,232.0,231.45,231.61,7455.0,221.8009,221.9061,221.38,221.5331,7455.0
2022-07-11 12:55:00,231.68,232.44,231.68,232.29,3604.0,221.6,222.3269,221.6,222.1835,3604.0
2022-07-11 13:00:00,232.23,232.8,232.13,232.41,3425.0,222.1261,222.6713,222.0304,222.2982,3425.0
2022-07-11 13:05:00,232.47,232.77,232.41,232.69,4445.0,222.3556,222.6426,222.2982,222.5661,4445.0
2022-07-11 13:10:00,232.67,232.92,232.59,232.76,2638.0,222.5469,222.7861,222.4704,222.633,2638.0
2022-07-11 13:15:00,232.78,233.03,232.65,232.96,1721.0,222.6522,222.8913,222.5278,222.8243,1721.0
2022-07-11 13:20:00,233.24,233.32,233.23,233.25,1419.0,223.0921,223.1687,223.0826,223.1017,1419.0
2022-07-11 13:25:00,233.38,233.48,233.37,233.48,1200.0,223.226,223.3217,223.2165,223.3217,1200.0
2022-07-11 13:30:00,233.61,233.93,233.61,233.75,1569.0,223.446,223.7521,223.446,223.5799,1569.0
2022-07-11 13:35:00,233.61,233.66,233.44,233.6,1496.0,223.446,223.4939,223.2834,223.4365,1496.0
2022-07-11 13:40:00,233.66,233.66,233.43,233.43,2400.0,223.4939,223.4939,223.2739,223.2739,2400.0
2022-07-11 13:45:00,233.41,233.41,233.24,233.32,1596.0,223.2547,223.2547,223.0921,223.1687,1596.0
2022-07-11 13:50:00,233.29,233.43,233.25,233.4,3108.0,223.14,223.2739,223.1017,223.2452,3108.0
2022-07-11 13:55:00,233.43,233.43,232.96,232.97,2413.0,223.2739,223.2739,222.8243,222.8339,2413.0
2022-07-11 14:00:00,232.95,232.95,232.65,232.88,2214.0,222.8148,222.8148,222.5278,222.7478,2214.0
2022-07-11 14:05:00,232.9,233.01,232.65,232.65,2074.0,222.7669,222.8721,222.5278,222.5278,2074.0
2022-07-11 14:10:00,232.57,232.57,232.39,232.39,1301.0,222.4513,222.4513,222.2791,222.2791,1301.0
2022-07-11 14:15:00,232.42,232.69,232.28,232.69,1420.0,222.3078,222.5661,222.1739,222.5661,1420.0
2022-07-11 14:20:00,232.47,232.47,232.26,232.31,1580.0,222.3556,222.3556,222.1548,222.2026,1580.0
2022-07-11 14:25:00,232.19,232.38,232.19,232.19,1600.0,222.0878,222.2696,222.0878,222.0878,1600.0
2022-07-11 14:30:00,232.26,232.28,232.14,232.15,865.0,222.1548,222.1739,222.04,222.0496,865.0
2022-07-11 14:35:00,232.23,232.59,232.23,232.43,1949.0,222.1261,222.4704,222.1261,222.3174,1949.0
2022-07-11 14:40:00,232.43,232.83,232.42,232.83,1017.0,222.3174,222.7,222.3078,222.7,1017.0
2022-07-11 14:45:00,232.7,232.82,232.59,232.66,2910.0,222.5756,222.6904,222.4704,222.5374,2910.0
2022-07-11 14:50:00,232.51,232.51,232.07,232.17,2853.0,222.3939,222.3939,221.973,222.0687,2853.0
2022-07-11 14:55:00,232.09,232.09,231.71,231.71,801.0,221.9922,221.9922,221.6287,221.6287,801.0
2022-07-11 15:00:00,231.68,231.69,231.29,231.29,1810.0,221.6,221.6096,221.227,221.227,1810.0
2022-07-11 15:05:00,231.44,231.68,231.35,231.58,2283.0,221.3705,221.6,221.2844,221.5044,2283.0
2022-07-11 15:10:00,231.52,231.62,231.51,231.51,1756.0,221.447,221.5426,221.4374,221.4374,1756.0
2022-07-11 15:15:00,231.49,231.59,231.38,231.43,2515.0,221.4183,221.5139,221.3131,221.3609,2515.0
2022-07-11 15:20:00,231.51,231.6,231.4,231.51,2598.0,221.4374,221.5235,221.3322,221.4374,2598.0
2022-07-11 15:25:00,231.65,231.7,231.4,231.6,3387.0,221.5713,221.6191,221.3322,221.5235,3387.0
2022-07-11 15:30:00,231.58,231.76,231.49,231.49,3703.0,221.5044,221.6765,221.4183,221.4183,3703.0
2022-07-11 15:35:00,231.48,231.62,231.24,231.62,7028.0,221.4087,221.5426,221.1792,221.5426,7028.0
2022-07-11 15:40:00,231.51,231.55,231.01,231.15,6959.0,221.4374,221.4757,220.9592,221.0931,6959.0
2022-07-11 15:45:00,231.06,231.33,230.94,231.28,12294.0,221.007,221.2652,220.8922,221.2174,12294.0
2022-07-11 15:50:00,231.2,231.48,231.16,231.21,25089.0,221.1409,221.4087,221.1026,221.1505,25089.0
2022-07-11 15:55:00,231.21,231.48,231.14,231.27,48513.0,221.1505,221.4087,221.0835,221.2078,48513.0
2022-07-12 09:30:00,229.12,231.39,229.12,230.42,6426.0,219.1514,221.3226,219.1514,220.3948,6426.0
2022-07-12 09:35:00,231.51,232.45,231.51,231.65,2542.0,221.4374,222.3365,221.4374,221.5713,2542.0
2022-07-12 09:40:00,232.05,232.93,232.05,232.93,1541.0,221.9539,222.7956,221.9539,222.7956,1541.0
2022-07-12 09:45:00,232.96,233.18,232.13,232.26,3495.0,222.8243,223.0347,222.0304,222.1548,3495.0
2022-07-12 09:50:00,232.34,232.99,232.34,232.89,2707.0,222.2313,222.853,222.2313,222.7574,2707.0
2022-07-12 09:55:00,233.04,233.35,232.65,232.9,1854.0,222.9008,223.1974,222.5278,222.7669,1854.0
2022-07-12 10:00:00,232.81,232.94,232.39,232.45,2903.0,222.6808,222.8052,222.2791,222.3365,2903.0
2022-07-12 10:05:00,232.53,233.07,232.12,232.34,10436.0,222.413,222.9295,222.0209,222.2313,10436.0
2022-07-12 10:10:00,232.3,233.24,231.99,232.61,6892.0,222.193,223.0921,221.8965,222.4895,6892.0
2022-07-12 10:15:00,232.8,233.5,232.71,233.5,7381.0,222.6713,223.3408,222.5852,223.3408,7381.0
2022-07-12 10:20:00,233.64,233.66,233.05,233.3,8112.0,223.4747,223.4939,222.9104,223.1495,8112.0
2022-07-12 10:25:00,233.29,233.5,233.02,233.17,6123.0,223.14,223.3408,222.8817,223.0252,6123.0
2022-07-12 10:30:00,233.16,233.87,233.04,233.73,4120.0,223.0156,223.6947,222.9008,223.5608,4120.0
2022-07-12 10:35:00,233.76,234.11,233.61,234.0,3860.0,223.5895,223.9243,223.446,223.8191,3860.0
2022-07-12 10:40:00,233.95,234.25,233.72,234.08,6456.0,223.7712,224.0582,223.5513,223.8956,6456.0
2022-07-12 10:45:00,234.65,234.66,233.75,234.18,3916.0,224.4408,224.4504,223.5799,223.9912,3916.0
2022-07-12 10:50:00,234.25,234.39,233.98,234.18,2844.0,224.0582,224.1921,223.7999,223.9912,2844.0
2022-07-12 10:55:00,234.19,234.58,234.15,234.58,2988.0,224.0008,224.3738,223.9625,224.3738,2988.0
2022-07-12 11:00:00,234.53,234.67,234.12,234.32,2100.0,224.326,224.4599,223.9338,224.1251,2100.0
2022-07-12 11:05:00,234.14,234.25,233.97,234.13,5547.0,223.953,224.0582,223.7904,223.9434,5547.0
2022-07-12 11:10:00,234.37,235.14,234.36,234.83,3716.0,224.173,224.9095,224.1634,224.613,3716.0
2022-07-12 11:15:00,234.89,235.0,234.21,234.62,2896.0,224.6703,224.7756,224.0199,224.4121,2896.0
2022-07-12 11:20:00,234.58,235.0,234.5,234.86,7192.0,224.3738,224.7756,224.2973,224.6417,7192.0
2022-07-12 11:25:00,234.84,235.13,234.58,235.0,7481.0,224.6225,224.8999,224.3738,224.7756,7481.0
2022-07-12 11:30:00,235.06,235.19,234.47,234.65,5597.0,224.833,224.9573,224.2686,224.4408,5597.0
2022-07-12 11:35:00,234.74,234.9,234.66,234.77,4503.0,224.5269,224.6799,224.4504,224.5556,4503.0
2022-07-12 11:40:00,234.77,234.85,234.41,234.85,2355.0,224.5556,224.6321,224.2112,224.6321,2355.0
2022-07-12 11:45:00,234.75,234.85,234.6,234.83,1552.0,224.5364,224.6321,224.393,224.613,1552.0
2022-07-12 11:50:00,234.74,234.75,234.39,234.4,3002.0,224.5269,224.5364,224.1921,224.2017,3002.0
2022-07-12 11:55:00,234.33,234.5,233.75,234.04,5744.0,224.1347,224.2973,223.5799,223.8573,5744.0
2022-07-12 12:00:00,234.3,234.3,234.03,234.19,2584.0,224.106,224.106,223.8478,224.0008,2584.0
2022-07-12 12:05:00,234.13,234.37,233.67,233.67,7750.0,223.9434,224.173,223.5034,223.5034,7750.0
2022-07-12 12:10:00,233.66,234.15,233.58,234.15,5795.0,223.4939,223.9625,223.4173,223.9625,5795.0
2022-07-12 12:15:00,234.27,234.29,233.7,234.01,3285.0,224.0773,224.0965,223.5321,223.8286,3285.0
2022-07-12 12:20:00,233.97,234.06,233.7,233.96,4092.0,223.7904,223.8765,223.5321,223.7808,4092.0
2022-07-12 12:25:00,233.96,234.07,233.56,233.97,5989.0,223.7808,223.886,223.3982,223.7904,5989.0
2022-07-12 12:30:00,234.04,234.31,233.85,234.27,5915.0,223.8573,224.1156,223.6756,224.0773,5915.0
2022-07-12 12:35:00,234.32,234.53,234.24,234.53,2243.0,224.1251,224.326,224.0486,224.326,2243.0
2022-07-12 12:40:00,234.38,234.7,234.38,234.61,2058.0,224.1825,224.4886,224.1825,224.4025,2058.0
2022-07-12 12:45:00,234.66,234.68,234.53,234.62,1725.0,224.4504,224.4695,224.326,224.4121,1725.0
2022-07-12 12:50:00,234.53,234.53,234.27,234.36,1520.0,224.326,224.326,224.0773,224.1634,1520.0
2022-07-12 12:55:00,234.33,234.6,234.3,234.6,3260.0,224.1347,224.393,224.106,224.393,3260.0
2022-07-12 13:00:00,234.61,234.81,234.23,234.23,5085.0,224.4025,224.5938,224.0391,224.0391,5085.0
2022-07-12 13:05:00,234.41,234.41,234.27,234.32,799.0,224.2112,224.2112,224.0773,224.1251,799.0
2022-07-12 13:10:00,234.13,234.18,234.08,234.08,941.0,223.9434,223.9912,223.8956,223.8956,941.0
2022-07-12 13:15:00,234.02,234.17,233.53,233.54,3775.0,223.8382,223.9817,223.3695,223.3791,3775.0
2022-07-12 13:20:00,233.24,233.52,233.24,233.41,575.0,223.0921,223.36,223.0921,223.2547,575.0
2022-07-12 13:25:00,233.65,233.69,233.43,233.61,1136.0,223.4843,223.5226,223.2739,223.446,1136.0
2022-07-12 13:30:00,233.88,234.22,233.88,234.12,2793.0,223.7043,224.0295,223.7043,223.9338,2793.0
2022-07-12 13:35:00,234.14,234.44,234.07,234.4,2905.0,223.953,224.2399,223.886,224.2017,2905.0
2022-07-12 13:40:00,234.42,234.69,234.41,234.54,1688.0,224.2208,224.479,224.2112,224.3356,1688.0
2022-07-12 13:45:00,234.57,234.57,234.25,234.44,1308.0,224.3643,224.3643,224.0582,224.2399,1308.0
2022-07-12 13:50:00,234.45,234.75,234.45,234.75,971.0,224.2495,224.5364,224.2495,224.5364,971.0
2022-07-12 13:55:00,234.94,234.98,234.86,234.94,1223.0,224.7182,224.7564,224.6417,224.7182,1223.0
2022-07-12 14:00:00,234.87,234.92,234.57,234.58,800.0,224.6512,224.699,224.3643,224.3738,800.0
2022-07-12 14:05:00,234.7,234.75,234.55,234.73,1100.0,224.4886,224.5364,224.3451,224.5173,1100.0
2022-07-12 14:10:00,234.76,234.81,234.67,234.71,1988.0,224.546,224.5938,224.4599,224.4982,1988.0
2022-07-12 14:15:00,234.52,234.68,234.46,234.68,1040.0,224.3164,224.4695,224.2591,224.4695,1040.0
2022-07-12 14:20:00,234.7,234.7,234.44,234.44,1227.0,224.4886,224.4886,224.2399,224.2399,1227.0
2022-07-12 14:25:00,234.43,234.56,234.38,234.54,910.0,224.2304,224.3547,224.1825,224.3356,910.0
2022-07-12 14:30:00,234.56,234.62,234.22,234.22,1600.0,224.3547,224.4121,224.0295,224.0295,1600.0
2022-07-12 14:35:00,234.27,234.43,234.27,234.28,1426.0,224.0773,224.2304,224.0773,224.0869,1426.0
2022-07-12 14:40:00,234.37,234.38,234.29,234.38,400.0,224.173,224.1825,224.0965,224.1825,400.0
2022-07-12 14:45:00,234.25,234.25,234.06,234.15,1137.0,224.0582,224.0582,223.8765,223.9625,1137.0
2022-07-12 14:50:00,234.02,234.13,233.76,233.85,2299.0,223.8382,223.9434,223.5895,223.6756,2299.0
2022-07-12 14:55:00,233.54,233.54,233.33,233.33,1158.0,223.3791,223.3791,223.1782,223.1782,1158.0
2022-07-12 15:00:00,233.22,233.22,232.64,232.64,893.0,223.073,223.073,222.5182,222.5182,893.0
2022-07-12 15:05:00,232.36,232.59,232.25,232.25,1834.0,222.2504,222.4704,222.1452,222.1452,1834.0
2022-07-12 15:10:00,232.26,232.26,231.92,232.0,1200.0,222.1548,222.1548,221.8296,221.9061,1200.0
2022-07-12 15:15:00,232.47,232.47,231.98,232.17,2703.0,222.3556,222.3556,221.887,222.0687,2703.0
2022-07-12 15:20:00,232.14,232.21,231.56,231.6,2451.0,222.04,222.1069,221.4852,221.5235,2451.0
2022-07-12 15:25:00,231.6,231.93,231.6,231.73,1925.0,221.5235,221.8391,221.5235,221.6478,1925.0
2022-07-12 15:30:00,231.57,231.86,231.26,231.26,4213.0,221.4948,221.7722,221.1983,221.1983,4213.0
2022-07-12 15:35:00,231.14,231.15,230.69,230.89,2228.0,221.0835,221.0931,220.6531,220.8444,2228.0
2022-07-12 15:40:00,230.87,231.16,230.7,231.16,2236.0,220.8253,221.1026,220.6626,221.1026,2236.0
2022-07-12 15:45:00,231.24,231.65,231.19,231.37,4700.0,221.1792,221.5713,221.1313,221.3035,4700.0
2022-07-12 15:50:00,231.5,231.87,231.38,231.79,9276.0,221.4278,221.7817,221.3131,221.7052,9276.0
2022-07-12 15:55:00,231.73,231.88,231.5,231.66,24899.0,221.6478,221.7913,221.4278,221.5809,24899.0
2022-07-13 09:30:00,228.34,228.62,226.31,226.93,5957.0,218.4053,218.6731,216.4636,217.0567,5957.0
2022-07-13 09:35:00,226.63,227.3,226.63,227.3,2280.0,216.7697,217.4106,216.7697,217.4106,2280.0
2022-07-13 09:40:00,227.91,228.07,227.25,227.58,1370.0,217.994,218.1471,217.3628,217.6784,1370.0
2022-07-13 09:45:00,226.82,226.84,225.44,226.48,4962.0,216.9515,216.9706,215.6315,216.6263,4962.0
2022-07-13 09:50:00,226.8,226.8,226.09,226.28,3663.0,216.9323,216.9323,216.2532,216.435,3663.0
2022-07-13 09:55:00,226.17,226.35,225.5,226.08,2715.0,216.3297,216.5019,215.6889,216.2437,2715.0
2022-07-13 10:00:00,225.46,225.94,224.82,225.45,3623.0,215.6506,216.1097,215.0385,215.6411,3623.0
2022-07-13 10:05:00,225.69,225.92,224.88,225.14,2223.0,215.8706,216.0906,215.0959,215.3446,2223.0
2022-07-13 10:10:00,225.2,225.43,224.73,224.91,4874.0,215.4019,215.6219,214.9524,215.1246,4874.0
2022-07-13 10:15:00,224.51,224.73,224.4,224.4,2888.0,214.742,214.9524,214.6367,214.6367,2888.0
2022-07-13 10:20:00,224.26,224.43,223.49,223.71,4677.0,214.5028,214.6654,213.7663,213.9768,4677.0
2022-07-13 10:25:00,223.8,224.82,223.79,224.72,1999.0,214.0629,215.0385,214.0533,214.9428,1999.0
2022-07-13 10:30:00,225.24,226.42,224.72,226.16,2854.0,215.4402,216.5689,214.9428,216.3202,2854.0
2022-07-13 10:35:00,226.44,226.77,226.33,226.33,904.0,216.588,216.9036,216.4828,216.4828,904.0
2022-07-13 10:40:00,226.78,227.13,226.19,227.13,1952.0,216.9132,217.248,216.3489,217.248,1952.0
2022-07-13 10:45:00,227.35,227.36,226.49,226.77,917.0,217.4584,217.468,216.6358,216.9036,917.0
2022-07-13 10:50:00,227.17,227.64,226.99,227.36,1200.0,217.2862,217.7358,217.1141,217.468,1200.0
2022-07-13 10:55:00,227.39,227.81,227.25,227.25,2969.0,217.4967,217.8984,217.3628,217.3628,2969.0
2022-07-13 11:00:00,227.28,227.31,227.03,227.27,1311.0,217.3914,217.4201,217.1523,217.3819,1311.0
2022-07-13 11:05:00,227.5,228.26,227.46,227.98,2881.0,217.6019,218.3288,217.5636,218.061,2881.0
2022-07-13 11:10:00,227.9,228.04,227.71,227.96,1100.0,217.9845,218.1184,217.8027,218.0419,1100.0
2022-07-13 11:15:00,228.48,228.66,227.98,227.98,2743.0,218.5392,218.7114,218.061,218.061,2743.0
2022-07-13 11:20:00,227.69,227.9,227.69,227.7,1628.0,217.7836,217.9845,217.7836,217.7932,1628.0
2022-07-13 11:25:00,227.66,227.68,227.14,227.23,1842.0,217.7549,217.774,217.2575,217.3436,1842.0
2022-07-13 11:30:00,227.41,227.55,227.32,227.44,2016.0,217.5158,217.6497,217.4297,217.5445,2016.0
2022-07-13 11:35:00,227.21,227.47,226.63,226.66,1634.0,217.3245,217.5732,216.7697,216.7984,1634.0
2022-07-13 11:40:00,226.59,226.89,226.56,226.88,1325.0,216.7315,217.0184,216.7028,217.0088,1325.0
2022-07-13 11:45:00,226.85,227.04,226.71,226.71,859.0,216.9802,217.1619,216.8462,216.8462,859.0
2022-07-13 11:50:00,227.14,227.71,226.97,226.97,1200.0,217.2575,217.8027,217.0949,217.0949,1200.0
2022-07-13 11:55:00,227.21,227.35,227.05,227.05,1605.0,217.3245,217.4584,217.1715,217.1715,1605.0
2022-07-13 12:00:00,226.96,227.27,226.96,227.27,599.0,217.0854,217.3819,217.0854,217.3819,599.0
2022-07-13 12:05:00,227.37,227.66,227.35,227.66,1571.0,217.4775,217.7549,217.4584,217.7549,1571.0
2022-07-13 12:10:00,227.46,227.46,227.02,227.09,1202.0,217.5636,217.5636,217.1428,217.2097,1202.0
2022-07-13 12:15:00,226.81,227.03,226.81,226.96,691.0,216.9419,217.1523,216.9419,217.0854,691.0
2022-07-13 12:20:00,227.15,227.5,226.93,227.5,1329.0,217.2671,217.6019,217.0567,217.6019,1329.0
2022-07-13 12:25:00,227.55,227.71,227.15,227.49,14827.0,217.6497,217.8027,217.2671,217.5923,14827.0
2022-07-13 12:30:00,227.49,228.01,227.35,228.0,7974.0,217.5923,218.0897,217.4584,218.0801,7974.0
2022-07-13 12:35:00,228.01,228.01,227.56,227.8,3226.0,218.0897,218.0897,217.6593,217.8888,3226.0
2022-07-13 12:40:00,227.8,227.85,227.65,227.65,1900.0,217.8888,217.9366,217.7453,217.7453,1900.0
2022-07-13 12:45:00,227.82,227.92,227.71,227.92,1129.0,217.908,218.0036,217.8027,218.0036,1129.0
2022-07-13 12:50:00,227.85,228.1,227.57,228.1,2195.0,217.9366,218.1758,217.6688,218.1758,2195.0
2022-07-13 12:55:00,228.23,228.36,228.06,228.3,1615.0,218.3001,218.4245,218.1375,218.3671,1615.0
2022-07-13 13:00:00,228.18,229.2,227.99,228.5,6835.0,218.2523,219.2279,218.0706,218.5584,6835.0
2022-07-13 13:05:00,228.51,228.6,228.15,228.43,2021.0,218.5679,218.654,218.2236,218.4914,2021.0
2022-07-13 13:10:00,228.43,228.87,228.43,228.79,2494.0,218.4914,218.9123,218.4914,218.8357,2494.0
2022-07-13 13:15:00,228.52,228.52,227.91,227.91,1137.0,218.5775,218.5775,217.994,217.994,1137.0
2022-07-13 13:20:00,227.96,228.19,227.96,228.12,2104.0,218.0419,218.2619,218.0419,218.1949,2104.0
2022-07-13 13:25:00,228.16,228.16,227.76,227.82,1319.0,218.2332,218.2332,217.8506,217.908,1319.0
2022-07-13 13:30:00,227.85,227.87,227.52,227.62,1308.0,217.9366,217.9558,217.621,217.7167,1308.0
2022-07-13 13:35:00,227.77,227.77,227.5,227.52,2433.0,217.8601,217.8601,217.6019,217.621,2433.0
2022-07-13 13:40:00,227.57,228.13,227.57,228.08,2307.0,217.6688,218.2045,217.6688,218.1566,2307.0
2022-07-13 13:45:00,228.03,228.29,228.03,228.29,2471.0,218.1088,218.3575,218.1088,218.3575,2471.0
2022-07-13 13:50:00,228.17,228.22,227.8,227.81,3642.0,218.2427,218.2905,217.8888,217.8984,3642.0
2022-07-13 13:55:00,227.75,228.26,227.74,228.22,2838.0,217.841,218.3288,217.8314,218.2905,2838.0
2022-07-13 14:00:00,228.15,228.15,226.44,226.44,2723.0,218.2236,218.2236,216.588,216.588,2723.0
2022-07-13 14:05:00,226.55,227.24,226.33,226.41,3550.0,216.6932,217.3532,216.4828,216.5593,3550.0
2022-07-13 14:10:00,226.47,227.2,226.37,227.2,1596.0,216.6167,217.3149,216.521,217.3149,1596.0
2022-07-13 14:15:00,227.27,227.27,226.65,227.17,8623.0,217.3819,217.3819,216.7889,217.2862,8623.0
2022-07-13 14:20:00,227.08,227.76,226.97,227.74,2702.0,217.2001,217.8506,217.0949,217.8314,2702.0
2022-07-13 14:25:00,227.79,228.33,227.65,228.27,3927.0,217.8793,218.3958,217.7453,218.3384,3927.0
2022-07-13 14:30:00,228.31,229.01,228.24,229.01,5562.0,218.3766,219.0462,218.3097,219.0462,5562.0
2022-07-13 14:35:00,228.88,228.91,228.5,228.5,825.0,218.9218,218.9505,218.5584,218.5584,825.0
2022-07-13 14:40:00,228.79,228.96,228.62,228.62,2038.0,218.8357,218.9984,218.6731,218.6731,2038.0
2022-07-13 14:45:00,228.76,228.76,228.36,228.36,1364.0,218.8071,218.8071,218.4245,218.4245,1364.0
2022-07-13 14:50:00,228.44,228.75,228.44,228.59,2290.0,218.501,218.7975,218.501,218.6444,2290.0
2022-07-13 14:55:00,228.69,229.23,228.5,229.23,1574.0,218.7401,219.2566,218.5584,219.2566,1574.0
2022-07-13 15:00:00,229.21,229.31,228.98,229.22,1508.0,219.2375,219.3331,219.0175,219.247,1508.0
2022-07-13 15:05:00,229.22,229.22,228.64,228.72,4309.0,219.247,219.247,218.6923,218.7688,4309.0
2022-07-13 15:10:00,228.74,229.39,228.7,229.27,3707.0,218.7879,219.4096,218.7497,219.2949,3707.0
2022-07-13 15:15:00,229.31,229.64,229.08,229.57,3944.0,219.3331,219.6488,219.1131,219.5818,3944.0
2022-07-13 15:20:00,229.56,229.83,229.46,229.68,3562.0,219.5722,219.8305,219.4766,219.687,3562.0
2022-07-13 15:25:00,229.55,229.55,228.9,228.94,3430.0,219.5627,219.5627,218.941,218.9792,3430.0
2022-07-13 15:30:00,228.81,228.81,228.16,228.31,3111.0,218.8549,218.8549,218.2332,218.3766,3111.0
2022-07-13 15:35:00,228.22,228.75,228.22,228.75,2869.0,218.2905,218.7975,218.2905,218.7975,2869.0
2022-07-13 15:40:00,228.73,228.81,228.39,228.52,3009.0,218.7784,218.8549,218.4532,218.5775,3009.0
2022-07-13 15:45:00,228.47,228.76,228.2,228.76,3048.0,218.5297,218.8071,218.2714,218.8071,3048.0
2022-07-13 15:50:00,228.65,228.9,228.3,228.79,10776.0,218.7018,218.941,218.3671,218.8357,10776.0
2022-07-13 15:55:00,228.69,228.79,227.89,228.02,45751.0,218.7401,218.8357,217.9749,218.0992,45751.0
2022-07-14 09:30:00,222.46,223.02,221.12,222.51,7406.0,212.7812,213.3168,211.4995,212.829,7406.0
2022-07-14 09:35:00,222.76,223.32,221.3,222.16,4512.0,213.0681,213.6037,211.6716,212.4942,4512.0
2022-07-14 09:40:00,221.38,221.6,219.99,221.04,3123.0,211.7481,211.9586,210.4186,211.4229,3123.0
2022-07-14 09:45:00,220.72,221.33,220.23,220.49,6584.0,211.1169,211.7003,210.6482,210.8969,6584.0
2022-07-14 09:50:00,220.25,222.44,220.25,221.92,3109.0,210.6673,212.762,210.6673,212.2646,3109.0
2022-07-14 09:55:00,221.98,222.09,221.23,222.02,2000.0,212.322,212.4273,211.6047,212.3603,2000.0
2022-07-14 10:00:00,221.67,222.08,221.4,221.63,2305.0,212.0255,212.4177,211.7673,211.9873,2305.0
2022-07-14 10:05:00,221.2,222.15,221.2,222.15,1800.0,211.576,212.4846,211.576,212.4846,1800.0
2022-07-14 10:10:00,221.93,222.13,221.21,221.98,3860.0,212.2742,212.4655,211.5855,212.322,3860.0
2022-07-14 10:15:00,222.39,222.53,221.61,221.71,3717.0,212.7142,212.8481,211.9681,212.0638,3717.0
2022-07-14 10:20:00,221.9,222.47,221.61,222.08,3624.0,212.2455,212.7907,211.9681,212.4177,3624.0
2022-07-14 10:25:00,221.84,222.21,221.74,222.17,5894.0,212.1881,212.542,212.0925,212.5038,5894.0
2022-07-14 10:30:00,222.38,222.65,221.82,221.82,3318.0,212.7046,212.9629,212.169,212.169,3318.0
2022-07-14 10:35:00,221.8,222.01,221.29,221.82,2421.0,212.1499,212.3507,211.6621,212.169,2421.0
2022-07-14 10:40:00,221.97,222.06,221.1,221.15,2597.0,212.3125,212.3986,211.4803,211.5282,2597.0
2022-07-14 10:45:00,221.27,221.49,220.76,221.33,3741.0,211.6429,211.8534,211.1551,211.7003,3741.0
2022-07-14 10:50:00,221.25,221.76,221.13,221.76,4302.0,211.6238,212.1116,211.509,212.1116,4302.0
2022-07-14 10:55:00,221.54,221.54,220.72,220.72,6361.0,211.9012,211.9012,211.1169,211.1169,6361.0
2022-07-14 11:00:00,220.98,221.88,220.93,221.81,6704.0,211.3655,212.2264,211.3177,212.1594,6704.0
2022-07-14 11:05:00,221.41,221.7,221.32,221.6,3767.0,211.7768,212.0542,211.6908,211.9586,3767.0
2022-07-14 11:10:00,221.35,221.43,220.81,221.32,17082.0,211.7194,211.796,211.2029,211.6908,17082.0
2022-07-14 11:15:00,221.16,221.93,221.15,221.88,2222.0,211.5377,212.2742,211.5282,212.2264,2222.0
2022-07-14 11:20:00,222.06,222.77,222.06,222.32,2085.0,212.3986,213.0777,212.3986,212.6472,2085.0
2022-07-14 11:25:00,222.11,222.33,222.11,222.24,767.0,212.4464,212.6568,212.4464,212.5707,767.0
2022-07-14 11:30:00,222.04,222.39,222.03,222.03,2421.0,212.3794,212.7142,212.3699,212.3699,2421.0
2022-07-14 11:35:00,221.92,222.15,221.56,221.93,5419.0,212.2646,212.4846,211.9203,212.2742,5419.0
2022-07-14 11:40:00,221.91,222.97,221.9,222.72,7386.0,212.2551,213.269,212.2455,213.0298,7386.0
2022-07-14 11:45:00,222.88,223.7,222.79,223.6,3591.0,213.1829,213.9672,213.0968,213.8716,3591.0
2022-07-14 11:50:00,223.66,223.98,223.49,223.65,7890.0,213.9289,214.235,213.7663,213.9194,7890.0
2022-07-14 11:55:00,223.81,223.92,223.4,223.4,1637.0,214.0724,214.1776,213.6803,213.6803,1637.0
2022-07-14 12:00:00,223.34,223.47,222.83,222.83,3966.0,213.6229,213.7472,213.1351,213.1351,3966.0
2022-07-14 12:05:00,222.77,222.77,222.51,222.51,1104.0,213.0777,213.0777,212.829,212.829,1104.0
2022-07-14 12:10:00,222.63,222.88,222.56,222.83,4135.0,212.9438,213.1829,212.8768,213.1351,4135.0
2022-07-14 12:15:00,222.83,223.01,222.41,223.01,5797.0,213.1351,213.3072,212.7333,213.3072,5797.0
2022-07-14 12:20:00,223.02,223.15,222.61,222.61,2715.0,213.3168,213.4411,212.9246,212.9246,2715.0
2022-07-14 12:25:00,222.48,222.53,221.83,222.0,2069.0,212.8003,212.8481,212.1786,212.3412,2069.0
2022-07-14 12:30:00,222.09,222.32,221.66,221.81,5449.0,212.4273,212.6472,212.016,212.1594,5449.0
2022-07-14 12:35:00,221.88,221.91,221.62,221.91,3491.0,212.2264,212.2551,211.9777,212.2551,3491.0
2022-07-14 12:40:00,221.62,221.62,221.04,221.09,4074.0,211.9777,211.9777,211.4229,211.4708,4074.0
2022-07-14 12:45:00,220.95,221.02,220.31,220.42,3355.0,211.3369,211.4038,210.7247,210.8299,3355.0
2022-07-14 12:50:00,220.59,221.22,220.56,221.22,700.0,210.9925,211.5951,210.9638,211.5951,700.0
2022-07-14 12:55:00,221.02,221.21,220.89,221.21,1443.0,211.4038,211.5855,211.2795,211.5855,1443.0
2022-07-14 13:00:00,221.15,221.15,220.73,220.73,5662.0,211.5282,211.5282,211.1264,211.1264,5662.0
2022-07-14 13:05:00,220.66,220.97,220.34,220.97,5894.0,211.0595,211.356,210.7534,211.356,5894.0
2022-07-14 13:10:00,220.85,220.93,220.45,220.88,4130.0,211.2412,211.3177,210.8586,211.2699,4130.0
2022-07-14 13:15:00,220.83,221.74,220.59,221.39,3620.0,211.2221,212.0925,210.9925,211.7577,3620.0
2022-07-14 13:20:00,221.42,221.54,221.23,221.45,2450.0,211.7864,211.9012,211.6047,211.8151,2450.0
2022-07-14 13:25:00,221.27,221.44,221.12,221.23,5792.0,211.6429,211.8055,211.4995,211.6047,5792.0
2022-07-14 13:30:00,221.15,221.18,220.62,220.64,4753.0,211.5282,211.5568,211.0212,211.0403,4753.0
2022-07-14 13:35:00,220.53,221.01,220.48,221.0,4986.0,210.9351,211.3942,210.8873,211.3847,4986.0
2022-07-14 13:40:00,221.22,221.68,221.2,221.2,7125.0,211.5951,212.0351,211.576,211.576,7125.0
2022-07-14 13:45:00,221.26,221.52,221.21,221.31,3524.0,211.6334,211.8821,211.5855,211.6812,3524.0
2022-07-14 13:50:00,221.42,221.5,221.04,221.45,5766.0,211.7864,211.8629,211.4229,211.8151,5766.0
2022-07-14 13:55:00,221.45,221.78,221.4,221.67,6909.0,211.8151,212.1307,211.7673,212.0255,6909.0
2022-07-14 14:00:00,221.61,221.78,221.51,221.59,15797.0,211.9681,212.1307,211.8725,211.949,15797.0
2022-07-14 14:05:00,221.56,222.1,221.53,221.69,13038.0,211.9203,212.4368,211.8916,212.0447,13038.0
2022-07-14 14:10:00,221.69,221.74,221.39,221.51,6900.0,212.0447,212.0925,211.7577,211.8725,6900.0
2022-07-14 14:15:00,221.51,222.24,221.5,222.14,9627.0,211.8725,212.5707,211.8629,212.4751,9627.0
2022-07-14 14:20:00,222.22,222.74,222.19,222.31,4240.0,212.5516,213.049,212.5229,212.6377,4240.0
2022-07-14 14:25:00,222.31,222.58,222.21,222.44,5085.0,212.6377,212.8959,212.542,212.762,5085.0
2022-07-14 14:30:00,222.38,222.81,222.37,222.81,4409.0,212.7046,213.1159,212.6951,213.1159,4409.0
2022-07-14 14:35:00,222.8,222.93,222.75,222.89,3358.0,213.1064,213.2307,213.0585,213.1924,3358.0
2022-07-14 14:40:00,222.88,222.88,222.23,222.23,4879.0,213.1829,213.1829,212.5612,212.5612,4879.0
2022-07-14 14:45:00,222.23,222.4,222.15,222.29,3007.0,212.5612,212.7238,212.4846,212.6186,3007.0
2022-07-14 14:50:00,222.31,222.42,221.92,222.07,5707.0,212.6377,212.7429,212.2646,212.4081,5707.0
2022-07-14 14:55:00,222.1,222.55,222.1,222.4,5265.0,212.4368,212.8672,212.4368,212.7238,5265.0
2022-07-14 15:00:00,222.51,222.87,222.39,222.39,7336.0,212.829,213.1733,212.7142,212.7142,7336.0
2022-07-14 15:05:00,222.43,222.43,222.0,222.02,7333.0,212.7525,212.7525,212.3412,212.3603,7333.0
2022-07-14 15:10:00,222.14,222.45,222.05,222.35,7770.0,212.4751,212.7716,212.389,212.6759,7770.0
2022-07-14 15:15:00,222.36,222.39,221.9,222.17,6683.0,212.6855,212.7142,212.2455,212.5038,6683.0
2022-07-14 15:20:00,222.15,222.82,222.15,222.82,2517.0,212.4846,213.1255,212.4846,213.1255,2517.0
2022-07-14 15:25:00,222.72,223.11,222.67,223.05,2280.0,213.0298,213.4029,212.982,213.3455,2280.0
2022-07-14 15:30:00,223.08,223.25,222.87,222.87,5572.0,213.3742,213.5368,213.1733,213.1733,5572.0
2022-07-14 15:35:00,222.74,222.83,222.58,222.73,5371.0,213.049,213.1351,212.8959,213.0394,5371.0
2022-07-14 15:40:00,222.7,223.17,222.68,223.02,5822.0,213.0107,213.4603,212.9916,213.3168,5822.0
2022-07-14 15:45:00,222.99,223.3,222.75,222.86,14043.0,213.2881,213.5846,213.0585,213.1638,14043.0
2022-07-14 15:50:00,222.98,223.22,222.83,223.03,13413.0,213.2785,213.5081,213.1351,213.3264,13413.0
2022-07-14 15:55:00,222.94,223.41,222.83,223.0,26635.0,213.2403,213.6898,213.1351,213.2977,26635.0
2022-07-15 09:30:00,227.6,228.16,226.95,227.18,21116.0,217.6975,218.2332,217.0758,217.2958,21116.0
2022-07-15 09:35:00,227.07,227.07,225.65,225.65,1966.0,217.1906,217.1906,215.8324,215.8324,1966.0
2022-07-15 09:40:00,226.04,226.13,224.99,225.49,1997.0,216.2054,216.2915,215.2011,215.6793,1997.0
2022-07-15 09:45:00,225.46,225.46,224.41,224.7,2500.0,215.6506,215.6506,214.6463,214.9237,2500.0
2022-07-15 09:50:00,224.45,224.55,223.17,223.39,1812.0,214.6846,214.7802,213.4603,213.6707,1812.0
2022-07-15 09:55:00,223.29,224.25,222.43,223.99,4991.0,213.575,214.4933,212.7525,214.2446,4991.0
2022-07-15 10:00:00,224.49,225.93,224.48,225.34,2080.0,214.7228,216.1002,214.7133,215.5359,2080.0
2022-07-15 10:05:00,225.7,226.35,225.37,226.35,2161.0,215.8802,216.5019,215.5645,216.5019,2161.0
2022-07-15 10:10:00,226.39,227.0,226.19,226.84,1908.0,216.5402,217.1236,216.3489,216.9706,1908.0
2022-07-15 10:15:00,226.74,227.68,226.65,227.68,8236.0,216.8749,217.774,216.7889,217.774,8236.0
2022-07-15 10:20:00,227.55,227.94,226.72,227.94,2418.0,217.6497,218.0227,216.8558,218.0227,2418.0
2022-07-15 10:25:00,228.02,228.45,227.94,228.44,1520.0,218.0992,218.5105,218.0227,218.501,1520.0
2022-07-15 10:30:00,228.56,228.83,228.21,228.67,4428.0,218.6158,218.874,218.281,218.721,4428.0
2022-07-15 10:35:00,228.74,228.74,228.36,228.48,10780.0,218.7879,218.7879,218.4245,218.5392,10780.0
2022-07-15 10:40:00,228.63,228.69,227.82,227.82,25564.0,218.6827,218.7401,217.908,217.908,25564.0
2022-07-15 10:45:00,227.63,228.56,227.6,228.17,1721.0,217.7262,218.6158,217.6975,218.2427,1721.0
2022-07-15 10:50:00,228.15,228.43,227.96,228.09,1701.0,218.2236,218.4914,218.0419,218.1662,1701.0
2022-07-15 10:55:00,227.96,228.43,227.84,228.43,1882.0,218.0419,218.4914,217.9271,218.4914,1882.0
2022-07-15 11:00:00,228.33,228.8,228.19,228.42,2295.0,218.3958,218.8453,218.2619,218.4818,2295.0
2022-07-15 11:05:00,228.43,229.1,228.36,229.09,2875.0,218.4914,219.1323,218.4245,219.1227,2875.0
2022-07-15 11:10:00,228.93,229.02,228.76,228.97,1849.0,218.9697,219.0557,218.8071,219.0079,1849.0
2022-07-15 11:15:00,229.15,229.15,228.66,228.66,3218.0,219.1801,219.1801,218.7114,218.7114,3218.0
2022-07-15 11:20:00,228.73,228.97,228.67,228.74,4818.0,218.7784,219.0079,218.721,218.7879,4818.0
2022-07-15 11:25:00,228.66,229.11,228.43,229.04,13938.0,218.7114,219.1418,218.4914,219.0749,13938.0
2022-07-15 11:30:00,229.07,229.34,228.51,229.11,5153.0,219.1036,219.3618,218.5679,219.1418,5153.0
2022-07-15 11:35:00,229.19,229.57,229.19,229.57,997.0,219.2183,219.5818,219.2183,219.5818,997.0
2022-07-15 11:40:00,229.42,229.5,229.27,229.27,964.0,219.4383,219.5149,219.2949,219.2949,964.0
2022-07-15 11:45:00,229.49,229.77,229.2,229.76,2084.0,219.5053,219.7731,219.2279,219.7635,2084.0
2022-07-15 11:50:00,229.56,230.0,229.51,229.77,1541.0,219.5722,219.9931,219.5244,219.7731,1541.0
2022-07-15 11:55:00,229.62,229.63,229.4,229.42,888.0,219.6296,219.6392,219.4192,219.4383,888.0
2022-07-15 12:00:00,229.39,229.83,229.23,229.72,2185.0,219.4096,219.8305,219.2566,219.7253,2185.0
2022-07-15 12:05:00,229.82,229.89,229.32,229.32,1578.0,219.8209,219.8879,219.3427,219.3427,1578.0
2022-07-15 12:10:00,229.03,229.33,229.02,229.26,899.0,219.0653,219.3523,219.0557,219.2853,899.0
2022-07-15 12:15:00,229.31,229.49,229.31,229.49,560.0,219.3331,219.5053,219.3331,219.5053,560.0
2022-07-15 12:20:00,229.54,229.81,229.53,229.81,1744.0,219.5531,219.8114,219.5436,219.8114,1744.0
2022-07-15 12:25:00,229.49,229.54,229.39,229.53,1169.0,219.5053,219.5531,219.4096,219.5436,1169.0
2022-07-15 12:30:00,229.4,229.5,229.25,229.25,920.0,219.4192,219.5149,219.2757,219.2757,920.0
2022-07-15 12:35:00,229.23,229.23,229.22,229.22,1016.0,219.2566,219.2566,219.247,219.247,1016.0
2022-07-15 12:40:00,229.09,229.18,228.81,229.18,882.0,219.1227,219.2088,218.8549,219.2088,882.0
2022-07-15 12:45:00,229.04,229.13,228.97,229.13,1281.0,219.0749,219.161,219.0079,219.161,1281.0
2022-07-15 12:50:00,229.11,229.21,229.05,229.21,1206.0,219.1418,219.2375,219.0844,219.2375,1206.0
2022-07-15 12:55:00,229.16,229.29,229.15,229.27,1631.0,219.1897,219.314,219.1801,219.2949,1631.0
2022-07-15 13:00:00,229.3,229.5,229.12,229.4,500.0,219.3236,219.5149,219.1514,219.4192,500.0
2022-07-15 13:05:00,229.41,229.65,229.41,229.57,1011.0,219.4288,219.6583,219.4288,219.5818,1011.0
2022-07-15 13:10:00,229.63,229.71,229.56,229.71,881.0,219.6392,219.7157,219.5722,219.7157,881.0
2022-07-15 13:15:00,229.81,229.81,229.73,229.75,549.0,219.8114,219.8114,219.7349,219.754,549.0
2022-07-15 13:20:00,229.57,229.88,229.43,229.88,1365.0,219.5818,219.8783,219.4479,219.8783,1365.0
2022-07-15 13:25:00,229.87,230.3,229.87,230.3,5180.0,219.8688,220.2801,219.8688,220.2801,5180.0
2022-07-15 13:30:00,230.44,230.44,230.2,230.35,1290.0,220.414,220.414,220.1844,220.3279,1290.0
2022-07-15 13:35:00,230.36,230.36,230.0,230.29,2608.0,220.3374,220.3374,219.9931,220.2705,2608.0
2022-07-15 13:40:00,230.32,230.38,230.16,230.18,3175.0,220.2992,220.3566,220.1461,220.1653,3175.0
2022-07-15 13:45:00,230.15,230.24,230.14,230.16,1064.0,220.1366,220.2227,220.127,220.1461,1064.0
2022-07-15 13:50:00,230.15,230.23,229.86,229.87,1538.0,220.1366,220.2131,219.8592,219.8688,1538.0
2022-07-15 13:55:00,230.08,230.37,230.08,230.22,1840.0,220.0696,220.347,220.0696,220.2035,1840.0
2022-07-15 14:00:00,230.12,230.28,230.06,230.28,801.0,220.1079,220.2609,220.0505,220.2609,801.0
2022-07-15 14:05:00,230.42,230.6,230.42,230.6,1032.0,220.3948,220.567,220.3948,220.567,1032.0
2022-07-15 14:10:00,230.63,230.64,230.47,230.64,1100.0,220.5957,220.6053,220.4427,220.6053,1100.0
2022-07-15 14:15:00,230.58,230.94,230.58,230.94,713.0,220.5479,220.8922,220.5479,220.8922,713.0
2022-07-15 14:20:00,230.94,230.95,230.58,230.67,1825.0,220.8922,220.9018,220.5479,220.634,1825.0
2022-07-15 14:25:00,230.85,230.94,230.64,230.92,2486.0,220.8061,220.8922,220.6053,220.8731,2486.0
2022-07-15 14:30:00,230.99,230.99,230.73,230.82,1584.0,220.94,220.94,220.6913,220.7774,1584.0
2022-07-15 14:35:00,230.74,230.89,230.73,230.85,1200.0,220.7009,220.8444,220.6913,220.8061,1200.0
2022-07-15 14:40:00,231.05,231.06,231.05,231.06,647.0,220.9974,221.007,220.9974,221.007,647.0
2022-07-15 14:45:00,231.19,231.43,231.18,231.43,614.0,221.1313,221.3609,221.1218,221.3609,614.0
2022-07-15 14:50:00,231.33,231.45,231.04,231.15,2406.0,221.2652,221.38,220.9879,221.0931,2406.0
2022-07-15 14:55:00,230.86,230.86,230.76,230.76,300.0,220.8157,220.8157,220.72,220.72,300.0
2022-07-15 15:00:00,230.77,230.8,230.55,230.67,1146.0,220.7296,220.7583,220.5192,220.634,1146.0
2022-07-15 15:05:00,230.64,230.75,230.64,230.75,730.0,220.6053,220.7105,220.6053,220.7105,730.0
2022-07-15 15:10:00,230.75,230.8,230.38,230.47,2312.0,220.7105,220.7583,220.3566,220.4427,2312.0
2022-07-15 15:15:00,230.43,230.63,230.39,230.39,2865.0,220.4044,220.5957,220.3661,220.3661,2865.0
2022-07-15 15:20:00,230.43,230.56,230.37,230.37,1900.0,220.4044,220.5287,220.347,220.347,1900.0
2022-07-15 15:25:00,230.29,230.46,230.24,230.32,1745.0,220.2705,220.4331,220.2227,220.2992,1745.0
2022-07-15 15:30:00,230.29,230.29,229.97,229.99,2245.0,220.2705,220.2705,219.9644,219.9835,2245.0
2022-07-15 15:35:00,230.01,230.3,229.8,229.92,2891.0,220.0027,220.2801,219.8018,219.9166,2891.0
2022-07-15 15:40:00,229.82,230.17,229.82,230.15,4961.0,219.8209,220.1557,219.8209,220.1366,4961.0
2022-07-15 15:45:00,230.17,230.2,229.85,229.92,9836.0,220.1557,220.1844,219.8496,219.9166,9836.0
2022-07-15 15:50:00,229.96,230.02,229.46,229.87,14817.0,219.9548,220.0122,219.4766,219.8688,14817.0
2022-07-15 15:55:00,230.16,230.36,229.85,230.22,35943.0,220.1461,220.3374,219.8496,220.2035,35943.0
2022-07-18 09:30:00,234.38,235.5,233.49,235.31,9969.0,224.1825,225.2538,223.3313,225.0721,9969.0
2022-07-18 09:35:00,235.04,235.79,234.96,235.29,5715.0,224.8138,225.5312,224.7373,225.0529,5715.0
2022-07-18 09:40:00,235.35,235.82,235.35,235.82,1991.0,225.1103,225.5599,225.1103,225.5599,1991.0
2022-07-18 09:45:00,236.13,236.13,234.24,234.44,4216.0,225.8564,225.8564,224.0486,224.2399,4216.0
2022-07-18 09:50:00,234.47,234.85,234.21,234.39,2295.0,224.2686,224.6321,224.0199,224.1921,2295.0
2022-07-18 09:55:00,234.63,234.63,234.31,234.31,1000.0,224.4217,224.4217,224.1156,224.1156,1000.0
2022-07-18 10:00:00,234.43,234.59,234.21,234.45,2193.0,224.2304,224.3834,224.0199,224.2495,2193.0
2022-07-18 10:05:00,234.73,234.73,234.32,234.38,1445.0,224.5173,224.5173,224.1251,224.1825,1445.0
2022-07-18 10:10:00,234.26,234.46,233.52,233.72,1535.0,224.0678,224.2591,223.36,223.5513,1535.0
2022-07-18 10:15:00,233.91,234.11,233.66,234.11,2718.0,223.733,223.9243,223.4939,223.9243,2718.0
2022-07-18 10:20:00,233.95,234.27,233.95,234.11,820.0,223.7712,224.0773,223.7712,223.9243,820.0
2022-07-18 10:25:00,234.29,234.39,234.03,234.39,1407.0,224.0965,224.1921,223.8478,224.1921,1407.0
2022-07-18 10:30:00,234.73,234.9,234.49,234.9,2100.0,224.5173,224.6799,224.2878,224.6799,2100.0
2022-07-18 10:35:00,234.96,234.96,234.5,234.58,1214.0,224.7373,224.7373,224.2973,224.3738,1214.0
2022-07-18 10:40:00,234.88,234.88,234.55,234.59,1805.0,224.6608,224.6608,224.3451,224.3834,1805.0
2022-07-18 10:45:00,234.45,234.62,234.4,234.61,2006.0,224.2495,224.4121,224.2017,224.4025,2006.0
2022-07-18 10:50:00,234.64,234.8,234.5,234.51,2138.0,224.4312,224.5843,224.2973,224.3069,2138.0
2022-07-18 10:55:00,234.41,234.53,234.4,234.51,4016.0,224.2112,224.326,224.2017,224.3069,4016.0
2022-07-18 11:00:00,234.43,234.52,234.18,234.18,974.0,224.2304,224.3164,223.9912,223.9912,974.0
2022-07-18 11:05:00,234.25,234.59,234.22,234.29,1472.0,224.0582,224.3834,224.0295,224.0965,1472.0
2022-07-18 11:10:00,234.18,234.34,234.11,234.12,2653.0,223.9912,224.1443,223.9243,223.9338,2653.0
2022-07-18 11:15:00,234.21,234.41,234.11,234.2,1916.0,224.0199,224.2112,223.9243,224.0104,1916.0
2022-07-18 11:20:00,234.32,234.4,234.14,234.14,1400.0,224.1251,224.2017,223.953,223.953,1400.0
2022-07-18 11:25:00,234.19,234.32,234.16,234.24,1605.0,224.0008,224.1251,223.9721,224.0486,1605.0
2022-07-18 11:30:00,234.01,234.23,234.01,234.21,817.0,223.8286,224.0391,223.8286,224.0199,817.0
2022-07-18 11:35:00,234.21,234.4,234.15,234.4,1343.0,224.0199,224.2017,223.9625,224.2017,1343.0
2022-07-18 11:40:00,234.58,234.79,234.57,234.72,1240.0,224.3738,224.5747,224.3643,224.5077,1240.0
2022-07-18 11:45:00,234.73,234.81,234.5,234.51,2058.0,224.5173,224.5938,224.2973,224.3069,2058.0
2022-07-18 11:50:00,234.69,234.72,234.59,234.72,1561.0,224.479,224.5077,224.3834,224.5077,1561.0
2022-07-18 11:55:00,234.64,234.85,234.63,234.69,2813.0,224.4312,224.6321,224.4217,224.479,2813.0
2022-07-18 12:00:00,234.65,234.65,234.04,234.1,2827.0,224.4408,224.4408,223.8573,223.9147,2827.0
2022-07-18 12:05:00,234.04,234.04,233.61,233.61,2234.0,223.8573,223.8573,223.446,223.446,2234.0
2022-07-18 12:10:00,233.68,233.89,233.61,233.89,901.0,223.513,223.7139,223.446,223.7139,901.0
2022-07-18 12:15:00,233.77,233.77,233.39,233.42,2127.0,223.5991,223.5991,223.2356,223.2643,2127.0
2022-07-18 12:20:00,233.55,233.79,233.55,233.79,856.0,223.3886,223.6182,223.3886,223.6182,856.0
2022-07-18 12:25:00,233.85,233.85,233.8,233.84,1160.0,223.6756,223.6756,223.6278,223.666,1160.0
2022-07-18 12:30:00,233.8,233.89,233.8,233.85,2066.0,223.6278,223.7139,223.6278,223.6756,2066.0
2022-07-18 12:35:00,233.93,233.96,233.83,233.95,619.0,223.7521,223.7808,223.6565,223.7712,619.0
2022-07-18 12:40:00,233.89,233.89,233.73,233.79,2894.0,223.7139,223.7139,223.5608,223.6182,2894.0
2022-07-18 12:45:00,233.73,233.73,233.48,233.48,214.0,223.5608,223.5608,223.3217,223.3217,214.0
2022-07-18 12:50:00,233.42,233.42,233.26,233.27,4419.0,223.2643,223.2643,223.1113,223.1208,4419.0
2022-07-18 12:55:00,233.18,233.18,232.48,232.65,1902.0,223.0347,223.0347,222.3652,222.5278,1902.0
2022-07-18 13:00:00,232.89,233.03,232.88,233.03,515.0,222.7574,222.8913,222.7478,222.8913,515.0
2022-07-18 13:05:00,233.06,233.11,232.86,233.09,2392.0,222.92,222.9678,222.7287,222.9487,2392.0
2022-07-18 13:10:00,232.99,233.25,232.93,232.94,1077.0,222.853,223.1017,222.7956,222.8052,1077.0
2022-07-18 13:15:00,232.99,232.99,232.54,232.67,3078.0,222.853,222.853,222.4226,222.5469,3078.0
2022-07-18 13:20:00,232.82,233.1,232.69,232.97,2231.0,222.6904,222.9582,222.5661,222.8339,2231.0
2022-07-18 13:25:00,233.2,233.27,232.99,233.27,888.0,223.0539,223.1208,222.853,223.1208,888.0
2022-07-18 13:30:00,233.18,233.28,232.76,232.88,3309.0,223.0347,223.1304,222.633,222.7478,3309.0
2022-07-18 13:35:00,232.75,233.11,232.74,232.9,1305.0,222.6235,222.9678,222.6139,222.7669,1305.0
2022-07-18 13:40:00,232.95,233.15,232.94,233.14,1916.0,222.8148,223.0061,222.8052,222.9965,1916.0
2022-07-18 13:45:00,232.99,233.01,232.8,232.8,927.0,222.853,222.8721,222.6713,222.6713,927.0
2022-07-18 13:50:00,232.78,233.04,232.77,233.04,1755.0,222.6522,222.9008,222.6426,222.9008,1755.0
2022-07-18 13:55:00,232.95,232.95,232.24,232.24,1363.0,222.8148,222.8148,222.1356,222.1356,1363.0
2022-07-18 14:00:00,232.3,232.47,232.19,232.46,2200.0,222.193,222.3556,222.0878,222.3461,2200.0
2022-07-18 14:05:00,232.53,232.62,232.25,232.44,1455.0,222.413,222.4991,222.1452,222.3269,1455.0
2022-07-18 14:10:00,232.42,232.42,231.9,231.9,3006.0,222.3078,222.3078,221.8104,221.8104,3006.0
2022-07-18 14:15:00,231.77,232.11,231.77,231.98,2800.0,221.6861,222.0113,221.6861,221.887,2800.0
2022-07-18 14:20:00,232.09,232.1,231.55,231.56,1311.0,221.9922,222.0017,221.4757,221.4852,1311.0
2022-07-18 14:25:00,231.51,231.51,230.89,230.9,1980.0,221.4374,221.4374,220.8444,220.8539,1980.0
2022-07-18 14:30:00,230.84,231.25,230.78,231.23,3523.0,220.7966,221.1887,220.7392,221.1696,3523.0
2022-07-18 14:35:00,231.19,231.38,231.17,231.24,2112.0,221.1313,221.3131,221.1122,221.1792,2112.0
2022-07-18 14:40:00,231.24,231.24,230.53,230.54,1459.0,221.1792,221.1792,220.5,220.5096,1459.0
2022-07-18 14:45:00,230.56,230.69,230.46,230.66,2093.0,220.5287,220.6531,220.4331,220.6244,2093.0
2022-07-18 14:50:00,230.46,230.55,230.23,230.55,922.0,220.4331,220.5192,220.2131,220.5192,922.0
2022-07-18 14:55:00,230.48,230.48,230.23,230.37,906.0,220.4522,220.4522,220.2131,220.347,906.0
2022-07-18 15:00:00,230.38,230.55,230.38,230.42,1748.0,220.3566,220.5192,220.3566,220.3948,1748.0
2022-07-18 15:05:00,230.52,230.98,230.52,230.93,1608.0,220.4905,220.9305,220.4905,220.8826,1608.0
2022-07-18 15:10:00,230.85,230.86,230.53,230.56,2248.0,220.8061,220.8157,220.5,220.5287,2248.0
2022-07-18 15:15:00,230.84,231.08,230.83,231.08,2472.0,220.7966,221.0261,220.787,221.0261,2472.0
2022-07-18 15:20:00,231.13,231.14,230.74,230.74,2356.0,221.0739,221.0835,220.7009,220.7009,2356.0
2022-07-18 15:25:00,230.75,230.78,230.34,230.34,3123.0,220.7105,220.7392,220.3183,220.3183,3123.0
2022-07-18 15:30:00,230.16,230.23,229.92,229.93,2019.0,220.1461,220.2131,219.9166,219.9261,2019.0
2022-07-18 15:35:00,230.1,230.1,229.36,229.37,3025.0,220.0888,220.0888,219.3809,219.3905,3025.0
2022-07-18 15:40:00,229.48,229.55,229.12,229.42,3111.0,219.4957,219.5627,219.1514,219.4383,3111.0
2022-07-18 15:45:00,229.35,229.35,229.04,229.1,3581.0,219.3714,219.3714,219.0749,219.1323,3581.0
2022-07-18 15:50:00,229.08,230.08,228.88,230.06,8421.0,219.1131,220.0696,218.9218,220.0505,8421.0
2022-07-18 15:55:00,229.97,230.28,229.78,230.18,20101.0,219.9644,220.2609,219.7827,220.1653,20101.0
2022-07-19 09:30:00,233.83,234.55,233.83,234.34,3915.0,223.6565,224.3451,223.6565,224.1443,3915.0
2022-07-19 09:35:00,234.94,235.08,234.11,234.77,3068.0,224.7182,224.8521,223.9243,224.5556,3068.0
2022-07-19 09:40:00,235.11,235.66,234.98,235.38,1000.0,224.8808,225.4068,224.7564,225.139,1000.0
2022-07-19 09:45:00,234.9,234.96,234.3,234.68,2377.0,224.6799,224.7373,224.106,224.4695,2377.0
2022-07-19 09:50:00,234.46,234.96,234.21,234.32,1910.0,224.2591,224.7373,224.0199,224.1251,1910.0
2022-07-19 09:55:00,234.28,234.91,234.07,234.91,2604.0,224.0869,224.6895,223.886,224.6895,2604.0
2022-07-19 10:00:00,234.9,235.66,234.86,235.54,1960.0,224.6799,225.4068,224.6417,225.2921,1960.0
2022-07-19 10:05:00,235.33,235.47,235.09,235.28,1840.0,225.0912,225.2251,224.8616,225.0434,1840.0
2022-07-19 10:10:00,235.46,236.05,235.35,235.98,2012.0,225.2155,225.7799,225.1103,225.7129,2012.0
2022-07-19 10:15:00,236.07,236.52,235.85,236.41,1577.0,225.799,226.2294,225.5886,226.1242,1577.0
2022-07-19 10:20:00,236.36,236.99,236.36,236.97,2450.0,226.0764,226.679,226.0764,226.6599,2450.0
2022-07-19 10:25:00,236.82,237.24,236.74,236.74,1758.0,226.5164,226.9181,226.4399,226.4399,1758.0
2022-07-19 10:30:00,236.95,236.95,236.41,236.41,1500.0,226.6407,226.6407,226.1242,226.1242,1500.0
2022-07-19 10:35:00,236.45,236.47,236.08,236.14,3656.0,226.1625,226.1816,225.8086,225.866,3656.0
2022-07-19 10:40:00,235.99,236.13,235.63,235.94,1683.0,225.7225,225.8564,225.3782,225.6747,1683.0
2022-07-19 10:45:00,236.01,236.1,235.75,236.03,2605.0,225.7416,225.8277,225.4929,225.7607,2605.0
2022-07-19 10:50:00,236.05,236.05,235.39,235.39,1704.0,225.7799,225.7799,225.1486,225.1486,1704.0
2022-07-19 10:55:00,235.38,235.7,235.12,235.7,2975.0,225.139,225.4451,224.8903,225.4451,2975.0
2022-07-19 11:00:00,235.81,236.43,235.81,236.3,1456.0,225.5503,226.1433,225.5503,226.019,1456.0
2022-07-19 11:05:00,236.28,236.78,236.13,236.78,4190.0,225.9999,226.4781,225.8564,226.4781,4190.0
2022-07-19 11:10:00,236.69,236.75,236.17,236.46,2701.0,226.392,226.4494,225.8947,226.172,2701.0
2022-07-19 11:15:00,236.31,236.46,235.88,235.97,3688.0,226.0286,226.172,225.6173,225.7034,3688.0
2022-07-19 11:20:00,235.78,235.89,235.78,235.88,2542.0,225.5216,225.6268,225.5216,225.6173,2542.0
2022-07-19 11:25:00,235.85,236.16,235.74,236.07,3474.0,225.5886,225.8851,225.4834,225.799,3474.0
2022-07-19 11:30:00,236.06,236.56,236.05,236.46,10400.0,225.7894,226.2677,225.7799,226.172,10400.0
2022-07-19 11:35:00,236.36,236.57,236.05,236.05,2116.0,226.0764,226.2773,225.7799,225.7799,2116.0
2022-07-19 11:40:00,236.15,236.29,235.75,236.22,1690.0,225.8755,226.0094,225.4929,225.9425,1690.0
2022-07-19 11:45:00,236.3,236.31,236.08,236.09,1509.0,226.019,226.0286,225.8086,225.8181,1509.0
2022-07-19 11:50:00,236.13,236.39,236.12,236.38,3163.0,225.8564,226.1051,225.8468,226.0955,3163.0
2022-07-19 11:55:00,236.53,236.68,236.49,236.68,2010.0,226.239,226.3825,226.2007,226.3825,2010.0
2022-07-19 12:00:00,236.69,236.69,236.24,236.24,1906.0,226.392,226.392,225.9616,225.9616,1906.0
2022-07-19 12:05:00,236.13,236.37,236.12,236.28,4003.0,225.8564,226.086,225.8468,225.9999,4003.0
2022-07-19 12:10:00,236.3,236.39,236.18,236.37,2589.0,226.019,226.1051,225.9042,226.086,2589.0
2022-07-19 12:15:00,236.36,236.36,235.88,236.23,3268.0,226.0764,226.0764,225.6173,225.952,3268.0
2022-07-19 12:20:00,236.25,236.58,236.24,236.58,1491.0,225.9712,226.2868,225.9616,226.2868,1491.0
2022-07-19 12:25:00,236.73,236.98,236.64,236.64,1573.0,226.4303,226.6694,226.3442,226.3442,1573.0
2022-07-19 12:30:00,236.69,237.24,236.62,237.18,1716.0,226.392,226.9181,226.3251,226.8607,1716.0
2022-07-19 12:35:00,237.31,237.46,237.19,237.34,2016.0,226.9851,227.1285,226.8703,227.0138,2016.0
2022-07-19 12:40:00,237.38,237.63,237.38,237.48,1755.0,227.052,227.2911,227.052,227.1477,1755.0
2022-07-19 12:45:00,237.45,237.45,237.2,237.2,2719.0,227.119,227.119,226.8798,226.8798,2719.0
2022-07-19 12:50:00,237.14,237.48,237.12,237.48,2655.0,226.8225,227.1477,226.8033,227.1477,2655.0
2022-07-19 12:55:00,237.36,237.47,237.35,237.47,800.0,227.0329,227.1381,227.0233,227.1381,800.0
2022-07-19 13:00:00,237.45,237.46,237.21,237.32,3329.0,227.119,227.1285,226.8894,226.9946,3329.0
2022-07-19 13:05:00,237.26,237.26,236.72,236.8,2952.0,226.9372,226.9372,226.4207,226.4972,2952.0
2022-07-19 13:10:00,236.83,237.18,236.83,237.02,2937.0,226.5259,226.8607,226.5259,226.7077,2937.0
2022-07-19 13:15:00,237.08,237.28,237.08,237.17,1268.0,226.7651,226.9564,226.7651,226.8511,1268.0
2022-07-19 13:20:00,237.18,237.43,237.11,237.43,932.0,226.8607,227.0998,226.7938,227.0998,932.0
2022-07-19 13:25:00,237.4,237.51,237.31,237.4,2157.0,227.0711,227.1764,226.9851,227.0711,2157.0
2022-07-19 13:30:00,237.59,237.7,237.48,237.65,1975.0,227.2529,227.3581,227.1477,227.3103,1975.0
2022-07-19 13:35:00,237.67,238.15,237.66,238.15,980.0,227.3294,227.7885,227.3198,227.7885,980.0
2022-07-19 13:40:00,238.08,238.23,237.9,237.9,4956.0,227.7216,227.865,227.5494,227.5494,4956.0
2022-07-19 13:45:00,238.0,238.01,237.78,237.79,2072.0,227.645,227.6546,227.4346,227.4442,2072.0
2022-07-19 13:50:00,237.74,237.82,237.69,237.8,999.0,227.3963,227.4729,227.3485,227.4537,999.0
2022-07-19 13:55:00,237.9,238.28,237.8,238.21,1505.0,227.5494,227.9129,227.4537,227.8459,1505.0
2022-07-19 14:00:00,238.25,238.68,238.24,238.66,3002.0,227.8842,228.2955,227.8746,228.2763,3002.0
2022-07-19 14:05:00,238.68,238.98,238.61,238.98,1550.0,228.2955,228.5824,228.2285,228.5824,1550.0
2022-07-19 14:10:00,238.9,238.9,238.53,238.53,2308.0,228.5059,228.5059,228.152,228.152,2308.0
2022-07-19 14:15:00,238.44,238.91,238.4,238.91,2200.0,228.0659,228.5154,228.0276,228.5154,2200.0
2022-07-19 14:20:00,238.87,238.87,238.62,238.85,2366.0,228.4772,228.4772,228.2381,228.4581,2366.0
2022-07-19 14:25:00,238.89,238.89,238.42,238.46,3315.0,228.4963,228.4963,228.0468,228.085,3315.0
2022-07-19 14:30:00,238.44,238.66,238.34,238.55,4518.0,228.0659,228.2763,227.9702,228.1711,4518.0
2022-07-19 14:35:00,238.47,238.64,238.39,238.39,2656.0,228.0946,228.2572,228.0181,228.0181,2656.0
2022-07-19 14:40:00,238.29,238.56,238.28,238.56,1214.0,227.9224,228.1807,227.9129,228.1807,1214.0
2022-07-19 14:45:00,238.38,238.44,238.06,238.21,2323.0,228.0085,228.0659,227.7024,227.8459,2323.0
2022-07-19 14:50:00,238.33,238.55,238.18,238.38,2384.0,227.9607,228.1711,227.8172,228.0085,2384.0
2022-07-19 14:55:00,238.37,238.39,237.91,238.0,7635.0,227.9989,228.0181,227.559,227.645,7635.0
2022-07-19 15:00:00,237.99,238.04,237.83,237.92,2700.0,227.6355,227.6833,227.4824,227.5685,2700.0
2022-07-19 15:05:00,237.97,238.17,237.95,238.02,14150.0,227.6163,227.8076,227.5972,227.6642,14150.0
2022-07-19 15:10:00,238.01,238.01,237.73,237.82,3572.0,227.6546,227.6546,227.3868,227.4729,3572.0
2022-07-19 15:15:00,237.88,238.04,237.77,238.02,2504.0,227.5303,227.6833,227.425,227.6642,2504.0
2022-07-19 15:20:00,237.99,238.0,237.68,237.75,6278.0,227.6355,227.645,227.339,227.4059,6278.0
2022-07-19 15:25:00,237.75,237.8,237.57,237.71,16061.0,227.4059,227.4537,227.2337,227.3677,16061.0
2022-07-19 15:30:00,237.66,237.8,237.17,237.48,19164.0,227.3198,227.4537,226.8511,227.1477,19164.0
2022-07-19 15:35:00,237.4,237.54,237.3,237.51,20100.0,227.0711,227.2051,226.9755,227.1764,20100.0
2022-07-19 15:40:00,237.56,238.23,237.56,238.05,18097.0,227.2242,227.865,227.2242,227.6929,18097.0
2022-07-19 15:45:00,238.0,238.05,237.78,237.84,12557.0,227.645,227.6929,227.4346,227.492,12557.0
2022-07-19 15:50:00,237.99,238.32,237.72,237.91,13826.0,227.6355,227.9511,227.3772,227.559,13826.0
2022-07-19 15:55:00,237.94,238.26,237.69,237.97,39666.0,227.5876,227.8937,227.3485,227.6163,39666.0
2022-07-20 09:30:00,237.32,237.32,237.32,237.32,3132.0,226.9946,226.9946,226.9946,226.9946,3132.0
2022-07-20 09:35:00,238.06,239.11,238.06,238.54,5527.0,227.7024,228.7067,227.7024,228.1615,5527.0
2022-07-20 09:40:00,238.43,238.45,238.04,238.14,1285.0,228.0563,228.0755,227.6833,227.7789,1285.0
2022-07-20 09:45:00,237.96,238.55,235.74,236.08,3012.0,227.6068,228.1711,225.4834,225.8086,3012.0
2022-07-20 09:50:00,236.6,237.88,236.6,237.88,1170.0,226.3059,227.5303,226.3059,227.5303,1170.0
2022-07-20 09:55:00,237.63,237.63,236.68,237.14,3355.0,227.2911,227.2911,226.3825,226.8225,3355.0
2022-07-20 10:00:00,237.11,237.43,236.96,237.43,2400.0,226.7938,227.0998,226.6503,227.0998,2400.0
2022-07-20 10:05:00,237.52,238.02,237.19,237.87,2314.0,227.1859,227.6642,226.8703,227.5207,2314.0
2022-07-20 10:10:00,238.22,238.3,238.06,238.06,701.0,227.8555,227.932,227.7024,227.7024,701.0
2022-07-20 10:15:00,238.17,238.64,238.02,238.35,2850.0,227.8076,228.2572,227.6642,227.9798,2850.0
2022-07-20 10:20:00,238.41,238.74,238.33,238.74,1880.0,228.0372,228.3528,227.9607,228.3528,1880.0
2022-07-20 10:25:00,238.82,239.31,238.8,239.31,2196.0,228.4294,228.898,228.4102,228.898,2196.0
2022-07-20 10:30:00,239.23,239.86,239.14,239.75,3109.0,228.8215,229.4241,228.7354,229.3189,3109.0
2022-07-20 10:35:00,239.78,240.22,239.71,240.16,2963.0,229.3476,229.7684,229.2806,229.7111,2963.0
2022-07-20 10:40:00,240.03,240.38,239.94,240.38,2163.0,229.5867,229.9215,229.5006,229.9215,2163.0
2022-07-20 10:45:00,240.37,241.23,240.37,241.08,2606.0,229.9119,230.7345,229.9119,230.591,2606.0
2022-07-20 10:50:00,240.96,241.43,240.69,241.43,2195.0,230.4763,230.9258,230.218,230.9258,2195.0
2022-07-20 10:55:00,241.58,241.66,241.45,241.52,2079.0,231.0693,231.1458,230.9449,231.0119,2079.0
2022-07-20 11:00:00,241.62,241.63,240.64,240.88,4508.0,231.1075,231.1171,230.1702,230.3997,4508.0
2022-07-20 11:05:00,241.09,241.41,240.7,241.41,3357.0,230.6006,230.9067,230.2276,230.9067,3357.0
2022-07-20 11:10:00,241.41,241.41,241.05,241.05,2254.0,230.9067,230.9067,230.5623,230.5623,2254.0
2022-07-20 11:15:00,241.29,241.29,240.89,241.09,2594.0,230.7919,230.7919,230.4093,230.6006,2594.0
2022-07-20 11:20:00,240.89,240.89,240.04,240.14,2878.0,230.4093,230.4093,229.5963,229.6919,2878.0
2022-07-20 11:25:00,240.11,240.28,239.97,240.21,1800.0,229.6632,229.8258,229.5293,229.7589,1800.0
2022-07-20 11:30:00,240.39,240.96,240.39,240.72,1825.0,229.9311,230.4763,229.9311,230.2467,1825.0
2022-07-20 11:35:00,240.73,240.92,239.74,239.94,3963.0,230.2563,230.438,229.3093,229.5006,3963.0
2022-07-20 11:40:00,239.94,240.08,239.68,239.85,1904.0,229.5006,229.6345,229.2519,229.4145,1904.0
2022-07-20 11:45:00,240.37,240.41,240.25,240.41,778.0,229.9119,229.9502,229.7971,229.9502,778.0
2022-07-20 11:50:00,240.31,240.51,240.31,240.46,1439.0,229.8545,230.0458,229.8545,229.998,1439.0
2022-07-20 11:55:00,240.2,240.59,240.2,240.49,1006.0,229.7493,230.1224,229.7493,230.0267,1006.0
2022-07-20 12:00:00,240.48,240.63,240.48,240.57,1748.0,230.0171,230.1606,230.0171,230.1032,1748.0
2022-07-20 12:05:00,240.62,241.1,240.62,241.09,500.0,230.151,230.6102,230.151,230.6006,500.0
2022-07-20 12:10:00,241.24,241.24,241.1,241.1,1554.0,230.7441,230.7441,230.6102,230.6102,1554.0
2022-07-20 12:15:00,241.11,241.11,240.72,240.72,1120.0,230.6197,230.6197,230.2467,230.2467,1120.0
2022-07-20 12:20:00,240.78,240.79,240.6,240.79,700.0,230.3041,230.3136,230.1319,230.3136,700.0
2022-07-20 12:25:00,240.81,240.81,240.63,240.63,300.0,230.3328,230.3328,230.1606,230.1606,300.0
2022-07-20 12:30:00,240.54,240.63,240.4,240.63,1304.0,230.0745,230.1606,229.9406,230.1606,1304.0
2022-07-20 12:35:00,240.73,240.73,240.48,240.48,1050.0,230.2563,230.2563,230.0171,230.0171,1050.0
2022-07-20 12:40:00,240.41,240.59,239.79,239.95,1610.0,229.9502,230.1224,229.3572,229.5102,1610.0
2022-07-20 12:45:00,239.75,239.93,239.4,239.88,6479.0,229.3189,229.4911,228.9841,229.4432,6479.0
2022-07-20 12:50:00,239.85,240.1,239.85,239.9,1255.0,229.4145,229.6537,229.4145,229.4624,1255.0
2022-07-20 12:55:00,239.76,240.13,239.75,240.11,1803.0,229.3285,229.6824,229.3189,229.6632,1803.0
2022-07-20 13:00:00,240.02,240.15,239.48,239.73,4670.0,229.5772,229.7015,229.0606,229.2998,4670.0
2022-07-20 13:05:00,239.77,239.89,239.42,239.75,11471.0,229.338,229.4528,229.0033,229.3189,11471.0
2022-07-20 13:10:00,239.78,239.82,239.22,239.74,6972.0,229.3476,229.3859,228.812,229.3093,6972.0
2022-07-20 13:15:00,239.85,240.09,239.61,239.99,4589.0,229.4145,229.6441,229.185,229.5485,4589.0
2022-07-20 13:20:00,240.07,240.07,239.75,239.89,1642.0,229.625,229.625,229.3189,229.4528,1642.0
2022-07-20 13:25:00,240.04,240.27,239.97,240.26,1993.0,229.5963,229.8163,229.5293,229.8067,1993.0
2022-07-20 13:30:00,240.41,240.78,240.38,240.78,930.0,229.9502,230.3041,229.9215,230.3041,930.0
2022-07-20 13:35:00,240.56,240.62,240.31,240.62,830.0,230.0937,230.151,229.8545,230.151,830.0
2022-07-20 13:40:00,240.67,240.67,240.46,240.61,1714.0,230.1989,230.1989,229.998,230.1415,1714.0
2022-07-20 13:45:00,240.62,240.62,240.25,240.33,1539.0,230.151,230.151,229.7971,229.8737,1539.0
2022-07-20 13:50:00,240.07,240.33,240.07,240.25,639.0,229.625,229.8737,229.625,229.7971,639.0
2022-07-20 13:55:00,240.12,240.12,239.74,240.01,4982.0,229.6728,229.6728,229.3093,229.5676,4982.0
2022-07-20 14:00:00,240.07,240.28,240.02,240.09,1678.0,229.625,229.8258,229.5772,229.6441,1678.0
2022-07-20 14:05:00,240.05,240.09,239.88,240.0,1144.0,229.6058,229.6441,229.4432,229.558,1144.0
2022-07-20 14:10:00,240.04,240.22,239.82,240.17,1159.0,229.5963,229.7684,229.3859,229.7206,1159.0
2022-07-20 14:15:00,239.99,240.37,239.99,240.37,813.0,229.5485,229.9119,229.5485,229.9119,813.0
2022-07-20 14:20:00,240.42,240.52,240.41,240.52,536.0,229.9597,230.0554,229.9502,230.0554,536.0
2022-07-20 14:25:00,240.69,240.98,240.69,240.96,1084.0,230.218,230.4954,230.218,230.4763,1084.0
2022-07-20 14:30:00,240.89,241.11,240.79,241.11,1915.0,230.4093,230.6197,230.3136,230.6197,1915.0
2022-07-20 14:35:00,241.33,241.44,241.33,241.44,900.0,230.8302,230.9354,230.8302,230.9354,900.0
2022-07-20 14:40:00,241.38,241.38,241.27,241.27,917.0,230.878,230.878,230.7728,230.7728,917.0
2022-07-20 14:45:00,241.14,241.24,241.13,241.24,548.0,230.6484,230.7441,230.6389,230.7441,548.0
2022-07-20 14:50:00,241.14,241.14,240.65,240.66,2039.0,230.6484,230.6484,230.1797,230.1893,2039.0
2022-07-20 14:55:00,240.71,241.22,240.71,241.16,895.0,230.2371,230.7249,230.2371,230.6676,895.0
2022-07-20 15:00:00,241.31,241.57,241.3,241.57,692.0,230.811,231.0597,230.8015,231.0597,692.0
2022-07-20 15:05:00,241.63,241.76,241.51,241.57,1352.0,231.1171,231.2414,231.0023,231.0597,1352.0
2022-07-20 15:10:00,241.77,241.79,241.7,241.79,964.0,231.251,231.2701,231.1841,231.2701,964.0
2022-07-20 15:15:00,241.72,241.78,241.61,241.78,1282.0,231.2032,231.2606,231.098,231.2606,1282.0
2022-07-20 15:20:00,241.76,241.83,241.53,241.59,1733.0,231.2414,231.3084,231.0215,231.0788,1733.0
2022-07-20 15:25:00,241.65,242.18,241.65,242.18,1925.0,231.1362,231.6432,231.1362,231.6432,1925.0
2022-07-20 15:30:00,242.22,242.26,241.58,241.59,2600.0,231.6814,231.7197,231.0693,231.0788,2600.0
2022-07-20 15:35:00,241.59,241.86,241.51,241.72,2740.0,231.0788,231.3371,231.0023,231.2032,2740.0
2022-07-20 15:40:00,241.63,242.04,241.6,241.99,4064.0,231.1171,231.5093,231.0884,231.4614,4064.0
2022-07-20 15:45:00,241.98,242.02,241.6,241.76,7532.0,231.4519,231.4901,231.0884,231.2414,7532.0
2022-07-20 15:50:00,241.68,242.18,241.53,241.64,7427.0,231.1649,231.6432,231.0215,231.1267,7427.0
2022-07-20 15:55:00,241.68,242.26,241.48,242.03,50427.0,231.1649,231.7197,230.9736,231.4997,50427.0
2022-07-21 09:30:00,241.37,241.74,240.91,241.74,2901.0,230.8684,231.2223,230.4284,231.2223,2901.0
2022-07-21 09:35:00,241.77,242.6,241.51,241.51,1850.0,231.251,232.0449,231.0023,231.0023,1850.0
2022-07-21 09:40:00,242.09,242.1,241.58,241.68,2251.0,231.5571,231.5667,231.0693,231.1649,2251.0
2022-07-21 09:45:00,241.11,241.83,241.06,241.16,1448.0,230.6197,231.3084,230.5719,230.6676,1448.0
2022-07-21 09:50:00,240.91,242.35,240.79,241.97,7403.0,230.4284,231.8058,230.3136,231.4423,7403.0
2022-07-21 09:55:00,242.01,242.05,241.7,241.81,1258.0,231.4806,231.5188,231.1841,231.2893,1258.0
2022-07-21 10:00:00,242.01,242.08,240.78,240.78,5489.0,231.4806,231.5475,230.3041,230.3041,5489.0
2022-07-21 10:05:00,240.79,241.33,240.79,241.12,1207.0,230.3136,230.8302,230.3136,230.6293,1207.0
2022-07-21 10:10:00,241.09,241.29,239.67,239.67,1201.0,230.6006,230.7919,229.2424,229.2424,1201.0
2022-07-21 10:15:00,239.81,240.66,239.81,240.37,2611.0,229.3763,230.1893,229.3763,229.9119,2611.0
2022-07-21 10:20:00,240.65,240.65,239.73,239.91,2600.0,230.1797,230.1797,229.2998,229.4719,2600.0
2022-07-21 10:25:00,239.86,239.86,239.16,239.16,2252.0,229.4241,229.4241,228.7546,228.7546,2252.0
2022-07-21 10:30:00,239.13,239.7,238.78,239.05,1600.0,228.7259,229.2711,228.3911,228.6494,1600.0
2022-07-21 10:35:00,239.27,239.85,239.25,239.85,1228.0,228.8598,229.4145,228.8407,229.4145,1228.0
2022-07-21 10:40:00,239.64,239.91,239.64,239.91,430.0,229.2137,229.4719,229.2137,229.4719,430.0
2022-07-21 10:45:00,240.02,240.23,239.86,240.04,2117.0,229.5772,229.778,229.4241,229.5963,2117.0
2022-07-21 10:50:00,240.1,240.39,240.1,240.37,1201.0,229.6537,229.9311,229.6537,229.9119,1201.0
2022-07-21 10:55:00,240.35,241.03,240.35,240.84,1616.0,229.8928,230.5432,229.8928,230.3615,1616.0
2022-07-21 11:00:00,240.66,240.86,240.45,240.73,2517.0,230.1893,230.3806,229.9884,230.2563,2517.0
2022-07-21 11:05:00,240.63,240.77,240.12,240.36,2124.0,230.1606,230.2945,229.6728,229.9024,2124.0
2022-07-21 11:10:00,240.42,240.47,240.1,240.36,1103.0,229.9597,230.0076,229.6537,229.9024,1103.0
2022-07-21 11:15:00,240.35,240.84,240.21,240.83,2048.0,229.8928,230.3615,229.7589,230.3519,2048.0
2022-07-21 11:20:00,240.75,240.75,239.95,240.13,2917.0,230.2754,230.2754,229.5102,229.6824,2917.0
2022-07-21 11:25:00,240.11,240.25,239.94,240.21,3158.0,229.6632,229.7971,229.5006,229.7589,3158.0
2022-07-21 11:30:00,240.27,241.38,240.14,241.38,1852.0,229.8163,230.878,229.6919,230.878,1852.0
2022-07-21 11:35:00,241.43,241.53,241.17,241.17,1073.0,230.9258,231.0215,230.6771,230.6771,1073.0
2022-07-21 11:40:00,241.24,241.3,240.97,241.16,2864.0,230.7441,230.8015,230.4858,230.6676,2864.0
2022-07-21 11:45:00,241.14,241.32,241.1,241.14,2567.0,230.6484,230.8206,230.6102,230.6484,2567.0
2022-07-21 11:50:00,241.08,241.26,241.08,241.1,2012.0,230.591,230.7632,230.591,230.6102,2012.0
2022-07-21 11:55:00,241.23,241.37,241.2,241.2,1427.0,230.7345,230.8684,230.7058,230.7058,1427.0
2022-07-21 12:00:00,241.19,241.78,241.15,241.78,3112.0,230.6962,231.2606,230.658,231.2606,3112.0
2022-07-21 12:05:00,241.64,242.03,241.63,242.03,1907.0,231.1267,231.4997,231.1171,231.4997,1907.0
2022-07-21 12:10:00,242.14,242.24,241.4,241.45,1286.0,231.6049,231.7006,230.8971,230.9449,1286.0
2022-07-21 12:15:00,241.66,241.78,241.55,241.78,802.0,231.1458,231.2606,231.0406,231.2606,802.0
2022-07-21 12:20:00,241.76,241.79,241.41,241.71,2641.0,231.2414,231.2701,230.9067,231.1936,2641.0
2022-07-21 12:25:00,241.86,242.3,241.86,242.27,3004.0,231.3371,231.758,231.3371,231.7293,3004.0
2022-07-21 12:30:00,242.18,242.27,242.04,242.17,1939.0,231.6432,231.7293,231.5093,231.6336,1939.0
2022-07-21 12:35:00,242.1,242.21,242.0,242.17,4054.0,231.5667,231.6719,231.471,231.6336,4054.0
2022-07-21 12:40:00,242.11,242.11,242.11,242.11,284.0,231.5762,231.5762,231.5762,231.5762,284.0
2022-07-21 12:45:00,241.94,242.46,241.94,242.46,2650.0,231.4136,231.911,231.4136,231.911,2650.0
2022-07-21 12:50:00,242.64,242.78,242.61,242.61,2381.0,232.0832,232.2171,232.0545,232.0545,2381.0
2022-07-21 12:55:00,242.58,242.78,242.55,242.77,1962.0,232.0258,232.2171,231.9971,232.2075,1962.0
2022-07-21 13:00:00,242.81,242.82,242.58,242.75,840.0,232.2458,232.2553,232.0258,232.1884,840.0
2022-07-21 13:05:00,242.8,243.09,242.8,242.96,1625.0,232.2362,232.5136,232.2362,232.3892,1625.0
2022-07-21 13:10:00,243.02,243.02,242.72,242.72,2258.0,232.4466,232.4466,232.1597,232.1597,2258.0
2022-07-21 13:15:00,242.65,243.09,242.63,242.91,2004.0,232.0927,232.5136,232.0736,232.3414,2004.0
2022-07-21 13:20:00,242.83,243.0,242.61,242.61,2410.0,232.2649,232.4275,232.0545,232.0545,2410.0
2022-07-21 13:25:00,242.51,242.98,242.43,242.75,1861.0,231.9588,232.4084,231.8823,232.1884,1861.0
2022-07-21 13:30:00,242.75,242.79,242.22,242.24,2676.0,232.1884,232.2266,231.6814,231.7006,2676.0
2022-07-21 13:35:00,242.3,242.79,242.19,242.71,2291.0,231.758,232.2266,231.6527,232.1501,2291.0
2022-07-21 13:40:00,242.74,243.12,242.73,243.12,1325.0,232.1788,232.5423,232.1692,232.5423,1325.0
2022-07-21 13:45:00,243.13,243.15,242.57,242.69,3231.0,232.5518,232.571,232.0162,232.131,3231.0
2022-07-21 13:50:00,242.63,242.63,242.1,242.11,8694.0,232.0736,232.0736,231.5667,231.5762,8694.0
2022-07-21 13:55:00,242.02,242.55,242.02,242.47,1798.0,231.4901,231.9971,231.4901,231.9206,1798.0
2022-07-21 14:00:00,242.55,242.55,242.27,242.39,1366.0,231.9971,231.9971,231.7293,231.844,1366.0
2022-07-21 14:05:00,242.28,242.39,242.0,242.32,3463.0,231.7388,231.844,231.471,231.7771,3463.0
2022-07-21 14:10:00,242.32,242.59,242.19,242.59,2541.0,231.7771,232.0353,231.6527,232.0353,2541.0
2022-07-21 14:15:00,242.49,242.66,242.32,242.66,2023.0,231.9397,232.1023,231.7771,232.1023,2023.0
2022-07-21 14:20:00,242.62,242.91,242.54,242.87,1300.0,232.064,232.3414,231.9875,232.3032,1300.0
2022-07-21 14:25:00,242.82,242.93,242.68,242.68,1710.0,232.2553,232.3605,232.1214,232.1214,1710.0
2022-07-21 14:30:00,242.83,242.91,242.46,242.5,1905.0,232.2649,232.3414,231.911,231.9493,1905.0
2022-07-21 14:35:00,242.41,242.74,242.4,242.74,1796.0,231.8632,232.1788,231.8536,232.1788,1796.0
2022-07-21 14:40:00,242.71,242.71,242.28,242.28,1551.0,232.1501,232.1501,231.7388,231.7388,1551.0
2022-07-21 14:45:00,242.34,242.38,242.14,242.29,1401.0,231.7962,231.8345,231.6049,231.7484,1401.0
2022-07-21 14:50:00,242.35,242.37,242.07,242.17,1660.0,231.8058,231.8249,231.538,231.6336,1660.0
2022-07-21 14:55:00,242.27,242.5,242.22,242.36,2179.0,231.7293,231.9493,231.6814,231.8153,2179.0
2022-07-21 15:00:00,242.48,242.98,242.45,242.95,27803.0,231.9301,232.4084,231.9014,232.3797,27803.0
2022-07-21 15:05:00,242.95,243.58,242.91,243.58,2045.0,232.3797,232.9823,232.3414,232.9823,2045.0
2022-07-21 15:10:00,243.57,243.68,243.38,243.65,4972.0,232.9727,233.0779,232.791,233.0492,4972.0
2022-07-21 15:15:00,243.63,243.76,243.48,243.61,2062.0,233.0301,233.1544,232.8866,233.011,2062.0
2022-07-21 15:20:00,243.63,243.67,243.49,243.56,3113.0,233.0301,233.0683,232.8962,232.9631,3113.0
2022-07-21 15:25:00,243.7,243.72,243.55,243.62,2227.0,233.097,233.1162,232.9536,233.0205,2227.0
2022-07-21 15:30:00,243.57,243.79,243.44,243.79,7011.0,232.9727,233.1831,232.8484,233.1831,7011.0
2022-07-21 15:35:00,243.92,244.26,243.81,244.07,9368.0,233.3075,233.6327,233.2023,233.4509,9368.0
2022-07-21 15:40:00,244.03,244.34,243.99,244.33,5190.0,233.4127,233.7092,233.3744,233.6996,5190.0
2022-07-21 15:45:00,244.36,244.49,244.19,244.44,14297.0,233.7283,233.8527,233.5657,233.8048,14297.0
2022-07-21 15:50:00,244.38,244.88,244.32,244.78,17330.0,233.7475,234.2257,233.6901,234.1301,17330.0
2022-07-21 15:55:00,244.81,245.55,244.78,245.37,42824.0,234.1587,234.8665,234.1301,234.6944,42824.0
2022-07-22 09:30:00,246.85,248.07,246.85,247.03,5849.0,236.11,237.2769,236.11,236.2822,5849.0
2022-07-22 09:35:00,246.62,247.22,245.78,247.22,4316.0,235.89,236.4639,235.0865,236.4639,4316.0
2022-07-22 09:40:00,247.17,248.35,246.96,248.29,3742.0,236.4161,237.5447,236.2152,237.4873,3742.0
2022-07-22 09:45:00,248.68,248.68,247.01,247.03,10735.0,237.8604,237.8604,236.263,236.2822,10735.0
2022-07-22 09:50:00,247.33,247.85,246.5,247.07,9633.0,236.5691,237.0665,235.7752,236.3204,9633.0
2022-07-22 09:55:00,246.97,246.97,245.77,246.05,6054.0,236.2248,236.2248,235.077,235.3448,6054.0
2022-07-22 10:00:00,246.06,246.92,245.76,246.41,6494.0,235.3544,236.1769,235.0674,235.6891,6494.0
2022-07-22 10:05:00,246.35,246.35,245.25,245.25,3726.0,235.6317,235.6317,234.5796,234.5796,3726.0
2022-07-22 10:10:00,245.66,246.84,245.66,246.84,4042.0,234.9718,236.1004,234.9718,236.1004,4042.0
2022-07-22 10:15:00,246.64,247.12,246.61,247.12,1728.0,235.9091,236.3682,235.8804,236.3682,1728.0
2022-07-22 10:20:00,246.89,247.09,246.48,246.69,3970.0,236.1482,236.3395,235.7561,235.957,3970.0
2022-07-22 10:25:00,246.48,246.48,245.83,246.22,1943.0,235.7561,235.7561,235.1344,235.5074,1943.0
2022-07-22 10:30:00,246.25,246.49,246.12,246.38,2475.0,235.5361,235.7657,235.4118,235.6604,2475.0
2022-07-22 10:35:00,246.6,246.75,246.31,246.74,2029.0,235.8709,236.0143,235.5935,236.0048,2029.0
2022-07-22 10:40:00,246.63,247.38,246.58,247.18,3678.0,235.8996,236.6169,235.8517,236.4256,3678.0
2022-07-22 10:45:00,247.07,247.53,247.07,247.44,1536.0,236.3204,236.7604,236.3204,236.6743,1536.0
2022-07-22 10:50:00,247.63,247.78,247.5,247.64,2791.0,236.8561,236.9995,236.7317,236.8656,2791.0
2022-07-22 10:55:00,247.73,247.73,247.32,247.56,1220.0,236.9517,236.9517,236.5595,236.7891,1220.0
2022-07-22 11:00:00,247.5,247.63,246.81,246.81,2100.0,236.7317,236.8561,236.0717,236.0717,2100.0
2022-07-22 11:05:00,246.84,247.05,246.84,247.0,2711.0,236.1004,236.3013,236.1004,236.2535,2711.0
2022-07-22 11:10:00,247.2,247.5,247.2,247.49,1067.0,236.4448,236.7317,236.4448,236.7221,1067.0
2022-07-22 11:15:00,247.48,247.48,246.94,247.22,2342.0,236.7126,236.7126,236.1961,236.4639,2342.0
2022-07-22 11:20:00,247.08,247.47,246.95,246.96,4211.0,236.33,236.703,236.2056,236.2152,4211.0
2022-07-22 11:25:00,247.17,247.57,247.08,247.1,1954.0,236.4161,236.7987,236.33,236.3491,1954.0
2022-07-22 11:30:00,247.21,247.21,246.76,247.03,5754.0,236.4543,236.4543,236.0239,236.2822,5754.0
2022-07-22 11:35:00,246.92,247.19,246.7,246.99,3220.0,236.1769,236.4352,235.9665,236.2439,3220.0
2022-07-22 11:40:00,246.78,246.78,246.14,246.29,1657.0,236.043,236.043,235.4309,235.5744,1657.0
2022-07-22 11:45:00,246.21,246.34,245.83,245.96,4583.0,235.4978,235.6222,235.1344,235.2587,4583.0
2022-07-22 11:50:00,245.84,246.17,245.84,246.08,1645.0,235.1439,235.4596,235.1439,235.3735,1645.0
2022-07-22 11:55:00,246.07,246.6,245.84,246.59,3054.0,235.3639,235.8709,235.1439,235.8613,3054.0
2022-07-22 12:00:00,246.51,246.54,245.81,245.91,3551.0,235.7848,235.8135,235.1152,235.2109,3551.0
2022-07-22 12:05:00,245.92,246.01,245.38,245.45,2580.0,235.2205,235.3065,234.7039,234.7709,2580.0
2022-07-22 12:10:00,245.37,245.37,245.02,245.13,2503.0,234.6944,234.6944,234.3596,234.4648,2503.0
2022-07-22 12:15:00,245.14,245.52,245.07,245.15,1701.0,234.4744,234.8379,234.4074,234.484,1701.0
2022-07-22 12:20:00,245.21,245.28,244.93,245.06,2633.0,234.5413,234.6083,234.2735,234.3979,2633.0
2022-07-22 12:25:00,245.01,245.3,244.7,245.23,4059.0,234.35,234.6274,234.0535,234.5605,4059.0
2022-07-22 12:30:00,245.45,245.89,245.45,245.89,1711.0,234.7709,235.1918,234.7709,235.1918,1711.0
2022-07-22 12:35:00,245.92,245.93,245.57,245.57,800.0,235.2205,235.23,234.8857,234.8857,800.0
2022-07-22 12:40:00,245.35,245.35,244.9,244.9,2783.0,234.6753,234.6753,234.2448,234.2448,2783.0
2022-07-22 12:45:00,244.98,245.48,244.98,245.31,1924.0,234.3213,234.7996,234.3213,234.637,1924.0
2022-07-22 12:50:00,245.55,245.62,245.52,245.55,1404.0,234.8665,234.9335,234.8379,234.8665,1404.0
2022-07-22 12:55:00,245.45,245.45,245.01,245.01,2089.0,234.7709,234.7709,234.35,234.35,2089.0
2022-07-22 13:00:00,244.51,244.69,244.38,244.38,4140.0,233.8718,234.044,233.7475,233.7475,4140.0
2022-07-22 13:05:00,244.35,244.57,244.32,244.56,4135.0,233.7188,233.9292,233.6901,233.9196,4135.0
2022-07-22 13:10:00,244.48,244.55,243.74,243.74,3310.0,233.8431,233.9101,233.1353,233.1353,3310.0
2022-07-22 13:15:00,243.72,243.84,243.38,243.38,3522.0,233.1162,233.2309,232.791,232.791,3522.0
2022-07-22 13:20:00,243.42,243.57,243.19,243.29,1710.0,232.8292,232.9727,232.6092,232.7049,1710.0
2022-07-22 13:25:00,243.23,243.28,243.04,243.28,2745.0,232.6475,232.6953,232.4658,232.6953,2745.0
2022-07-22 13:30:00,243.18,243.22,242.86,242.86,2721.0,232.5997,232.6379,232.2936,232.2936,2721.0
2022-07-22 13:35:00,242.75,243.0,242.56,242.93,2687.0,232.1884,232.4275,232.0066,232.3605,2687.0
2022-07-22 13:40:00,243.01,243.03,242.67,242.93,1798.0,232.4371,232.4562,232.1119,232.3605,1798.0
2022-07-22 13:45:00,243.08,243.42,242.93,243.2,3800.0,232.504,232.8292,232.3605,232.6188,3800.0
2022-07-22 13:50:00,243.14,243.15,243.13,243.14,750.0,232.5614,232.571,232.5518,232.5614,750.0
2022-07-22 13:55:00,243.21,243.54,243.17,243.35,1565.0,232.6284,232.944,232.5901,232.7623,1565.0
2022-07-22 14:00:00,243.34,243.34,242.87,243.05,1512.0,232.7527,232.7527,232.3032,232.4753,1512.0
2022-07-22 14:05:00,242.98,243.19,242.92,243.06,1290.0,232.4084,232.6092,232.351,232.4849,1290.0
2022-07-22 14:10:00,243.14,243.18,243.02,243.16,1060.0,232.5614,232.5997,232.4466,232.5805,1060.0
2022-07-22 14:15:00,243.23,243.75,243.21,243.75,1599.0,232.6475,233.1449,232.6284,233.1449,1599.0
2022-07-22 14:20:00,243.55,243.57,243.48,243.48,1243.0,232.9536,232.9727,232.8866,232.8866,1243.0
2022-07-22 14:25:00,243.45,243.75,243.4,243.55,2921.0,232.8579,233.1449,232.8101,232.9536,2921.0
2022-07-22 14:30:00,243.49,243.76,243.28,243.67,2735.0,232.8962,233.1544,232.6953,233.0683,2735.0
2022-07-22 14:35:00,243.75,243.77,243.48,243.76,2751.0,233.1449,233.164,232.8866,233.1544,2751.0
2022-07-22 14:40:00,243.69,243.74,243.41,243.46,1203.0,233.0875,233.1353,232.8197,232.8675,1203.0
2022-07-22 14:45:00,243.41,243.82,243.41,243.82,1200.0,232.8197,233.2118,232.8197,233.2118,1200.0
2022-07-22 14:50:00,243.84,243.92,243.66,243.89,2673.0,233.2309,233.3075,233.0588,233.2788,2673.0
2022-07-22 14:55:00,243.81,243.96,243.67,243.67,2981.0,233.2023,233.3457,233.0683,233.0683,2981.0
2022-07-22 15:00:00,243.64,243.87,243.56,243.86,2006.0,233.0397,233.2596,232.9631,233.2501,2006.0
2022-07-22 15:05:00,243.94,244.05,243.9,243.96,2089.0,233.3266,233.4318,233.2883,233.3457,2089.0
2022-07-22 15:10:00,243.96,244.65,243.92,244.65,3726.0,233.3457,234.0057,233.3075,234.0057,3726.0
2022-07-22 15:15:00,244.72,244.73,244.43,244.59,6417.0,234.0727,234.0822,233.7953,233.9483,6417.0
2022-07-22 15:20:00,244.6,244.99,244.59,244.99,4540.0,233.9579,234.3309,233.9483,234.3309,4540.0
2022-07-22 15:25:00,245.06,245.06,244.66,245.04,8308.0,234.3979,234.3979,234.0153,234.3787,8308.0
2022-07-22 15:30:00,245.02,245.18,244.64,244.67,6005.0,234.3596,234.5126,233.9961,234.0248,6005.0
2022-07-22 15:35:00,244.43,244.61,244.23,244.47,3324.0,233.7953,233.9674,233.604,233.8335,3324.0
2022-07-22 15:40:00,244.44,244.69,244.44,244.54,4804.0,233.8048,234.044,233.8048,233.9005,4804.0
2022-07-22 15:45:00,244.57,244.88,244.33,244.65,5438.0,233.9292,234.2257,233.6996,234.0057,5438.0
2022-07-22 15:50:00,244.75,245.11,244.75,244.94,8188.0,234.1014,234.4457,234.1014,234.2831,8188.0
2022-07-22 15:55:00,245.0,245.17,244.9,245.05,27933.0,234.3405,234.5031,234.2448,234.3883,27933.0
2022-07-25 09:30:00,247.11,247.11,246.4,246.56,3248.0,236.3587,236.3587,235.6796,235.8326,3248.0
2022-07-25 09:35:00,245.73,246.07,245.73,246.01,416.0,235.0387,235.3639,235.0387,235.3065,416.0
2022-07-25 09:40:00,246.36,246.92,246.02,246.83,1393.0,235.6413,236.1769,235.3161,236.0909,1393.0
2022-07-25 09:45:00,246.42,247.06,246.05,246.94,2178.0,235.6987,236.3109,235.3448,236.1961,2178.0
2022-07-25 09:50:00,246.94,247.82,246.93,247.61,3523.0,236.1961,237.0378,236.1865,236.8369,3523.0
2022-07-25 09:55:00,247.74,247.9,247.23,247.55,1889.0,236.9613,237.1143,236.4735,236.7795,1889.0
2022-07-25 10:00:00,247.72,247.72,247.32,247.72,2183.0,236.9421,236.9421,236.5595,236.9421,2183.0
2022-07-25 10:05:00,247.29,247.58,247.09,247.21,2839.0,236.5308,236.8082,236.3395,236.4543,2839.0
2022-07-25 10:10:00,247.68,248.04,247.68,247.76,1841.0,236.9039,237.2482,236.9039,236.9804,1841.0
2022-07-25 10:15:00,247.76,247.82,247.28,247.28,915.0,236.9804,237.0378,236.5213,236.5213,915.0
2022-07-25 10:20:00,247.56,247.57,247.16,247.34,1377.0,236.7891,236.7987,236.4065,236.5787,1377.0
2022-07-25 10:25:00,247.46,247.47,246.6,246.87,3473.0,236.6934,236.703,235.8709,236.1291,3473.0
2022-07-25 10:30:00,246.49,246.79,246.37,246.77,2145.0,235.7657,236.0526,235.6509,236.0335,2145.0
2022-07-25 10:35:00,246.5,246.57,246.23,246.35,2380.0,235.7752,235.8422,235.517,235.6317,2380.0
2022-07-25 10:40:00,246.32,247.16,246.22,247.16,1375.0,235.603,236.4065,235.5074,236.4065,1375.0
2022-07-25 10:45:00,247.11,247.12,246.95,247.02,1130.0,236.3587,236.3682,236.2056,236.2726,1130.0
2022-07-25 10:50:00,246.82,247.09,246.67,246.7,2876.0,236.0813,236.3395,235.9378,235.9665,2876.0
2022-07-25 10:55:00,246.78,246.87,246.49,246.58,3753.0,236.043,236.1291,235.7657,235.8517,3753.0
2022-07-25 11:00:00,246.24,246.33,246.06,246.15,4101.0,235.5265,235.6126,235.3544,235.4404,4101.0
2022-07-25 11:05:00,246.28,246.31,246.06,246.23,3211.0,235.5648,235.5935,235.3544,235.517,3211.0
2022-07-25 11:10:00,246.1,246.1,245.22,245.22,1343.0,235.3926,235.3926,234.5509,234.5509,1343.0
2022-07-25 11:15:00,245.29,245.43,245.11,245.32,2527.0,234.6179,234.7518,234.4457,234.6466,2527.0
2022-07-25 11:20:00,245.49,245.49,245.2,245.24,5455.0,234.8092,234.8092,234.5318,234.57,5455.0
2022-07-25 11:25:00,245.24,245.61,245.14,245.49,4858.0,234.57,234.9239,234.4744,234.8092,4858.0
2022-07-25 11:30:00,245.82,246.15,245.82,246.08,2371.0,235.1248,235.4404,235.1248,235.3735,2371.0
2022-07-25 11:35:00,246.14,246.55,246.14,246.55,4763.0,235.4309,235.823,235.4309,235.823,4763.0
2022-07-25 11:40:00,246.5,247.07,246.5,246.94,2465.0,235.7752,236.3204,235.7752,236.1961,2465.0
2022-07-25 11:45:00,246.87,247.31,246.86,247.13,1698.0,236.1291,236.55,236.1196,236.3778,1698.0
2022-07-25 11:50:00,247.09,247.17,246.95,247.17,1182.0,236.3395,236.4161,236.2056,236.4161,1182.0
2022-07-25 11:55:00,247.48,247.55,247.29,247.55,887.0,236.7126,236.7795,236.5308,236.7795,887.0
2022-07-25 12:00:00,247.34,247.44,246.91,246.99,6014.0,236.5787,236.6743,236.1674,236.2439,6014.0
2022-07-25 12:05:00,247.0,247.05,246.61,246.61,1922.0,236.2535,236.3013,235.8804,235.8804,1922.0
2022-07-25 12:10:00,246.54,246.64,246.08,246.08,1430.0,235.8135,235.9091,235.3735,235.3735,1430.0
2022-07-25 12:15:00,246.0,246.43,246.0,246.25,2783.0,235.297,235.7083,235.297,235.5361,2783.0
2022-07-25 12:20:00,246.2,246.21,245.94,246.1,2297.0,235.4883,235.4978,235.2396,235.3926,2297.0
2022-07-25 12:25:00,246.18,246.29,246.03,246.22,1721.0,235.4691,235.5744,235.3257,235.5074,1721.0
2022-07-25 12:30:00,246.27,246.8,246.27,246.6,2453.0,235.5552,236.0622,235.5552,235.8709,2453.0
2022-07-25 12:35:00,246.61,246.71,246.01,246.01,1366.0,235.8804,235.9761,235.3065,235.3065,1366.0
2022-07-25 12:40:00,246.29,246.73,246.29,246.56,3072.0,235.5744,235.9952,235.5744,235.8326,3072.0
2022-07-25 12:45:00,246.67,246.98,246.6,246.91,1401.0,235.9378,236.2343,235.8709,236.1674,1401.0
2022-07-25 12:50:00,247.01,247.01,246.6,246.84,2559.0,236.263,236.263,235.8709,236.1004,2559.0
2022-07-25 12:55:00,246.81,246.83,246.52,246.66,2639.0,236.0717,236.0909,235.7943,235.9283,2639.0
2022-07-25 13:00:00,246.66,247.02,246.66,247.01,3263.0,235.9283,236.2726,235.9283,236.263,3263.0
2022-07-25 13:05:00,247.03,247.03,246.85,247.03,1995.0,236.2822,236.2822,236.11,236.2822,1995.0
2022-07-25 13:10:00,247.11,247.11,246.93,246.94,1486.0,236.3587,236.3587,236.1865,236.1961,1486.0
2022-07-25 13:15:00,246.88,246.88,246.75,246.86,2892.0,236.1387,236.1387,236.0143,236.1196,2892.0
2022-07-25 13:20:00,246.83,246.83,246.17,246.19,1603.0,236.0909,236.0909,235.4596,235.4787,1603.0
2022-07-25 13:25:00,246.21,246.25,245.94,246.07,2249.0,235.4978,235.5361,235.2396,235.3639,2249.0
2022-07-25 13:30:00,246.13,246.3,245.98,246.19,2277.0,235.4213,235.5839,235.2778,235.4787,2277.0
2022-07-25 13:35:00,246.16,246.16,246.0,246.1,3302.0,235.45,235.45,235.297,235.3926,3302.0
2022-07-25 13:40:00,246.07,246.2,245.96,245.96,4310.0,235.3639,235.4883,235.2587,235.2587,4310.0
2022-07-25 13:45:00,246.02,246.36,246.01,246.16,1703.0,235.3161,235.6413,235.3065,235.45,1703.0
2022-07-25 13:50:00,246.14,246.14,245.87,245.95,2112.0,235.4309,235.4309,235.1726,235.2491,2112.0
2022-07-25 13:55:00,245.97,246.06,245.89,245.96,2735.0,235.2683,235.3544,235.1918,235.2587,2735.0
2022-07-25 14:00:00,245.81,245.94,245.81,245.89,2190.0,235.1152,235.2396,235.1152,235.1918,2190.0
2022-07-25 14:05:00,245.89,246.13,245.74,245.75,3053.0,235.1918,235.4213,235.0483,235.0578,3053.0
2022-07-25 14:10:00,245.8,245.94,245.72,245.81,1487.0,235.1057,235.2396,235.0292,235.1152,1487.0
2022-07-25 14:15:00,245.75,245.81,245.27,245.45,2412.0,235.0578,235.1152,234.5987,234.7709,2412.0
2022-07-25 14:20:00,245.35,245.74,245.3,245.7,3076.0,234.6753,235.0483,234.6274,235.01,3076.0
2022-07-25 14:25:00,245.62,245.65,245.45,245.48,2990.0,234.9335,234.9622,234.7709,234.7996,2990.0
2022-07-25 14:30:00,245.6,245.61,245.39,245.54,1951.0,234.9144,234.9239,234.7135,234.857,1951.0
2022-07-25 14:35:00,245.6,245.73,245.53,245.53,1996.0,234.9144,235.0387,234.8474,234.8474,1996.0
2022-07-25 14:40:00,245.59,245.88,245.59,245.69,2368.0,234.9048,235.1822,234.9048,235.0005,2368.0
2022-07-25 14:45:00,245.78,245.8,245.34,245.57,1860.0,235.0865,235.1057,234.6657,234.8857,1860.0
2022-07-25 14:50:00,245.52,245.52,245.18,245.31,825.0,234.8379,234.8379,234.5126,234.637,825.0
2022-07-25 14:55:00,245.18,245.33,244.9,245.05,2065.0,234.5126,234.6561,234.2448,234.3883,2065.0
2022-07-25 15:00:00,245.19,245.38,244.78,244.82,2789.0,234.5222,234.7039,234.1301,234.1683,2789.0
2022-07-25 15:05:00,244.93,245.15,244.78,245.15,1337.0,234.2735,234.484,234.1301,234.484,1337.0
2022-07-25 15:10:00,245.26,245.28,245.02,245.07,3327.0,234.5892,234.6083,234.3596,234.4074,3327.0
2022-07-25 15:15:00,245.1,245.3,245.02,245.24,2170.0,234.4361,234.6274,234.3596,234.57,2170.0
2022-07-25 15:20:00,245.18,245.55,245.14,245.53,4757.0,234.5126,234.8665,234.4744,234.8474,4757.0
2022-07-25 15:25:00,245.67,245.67,245.19,245.2,3218.0,234.9813,234.9813,234.5222,234.5318,3218.0
2022-07-25 15:30:00,245.14,245.38,245.08,245.09,4026.0,234.4744,234.7039,234.417,234.4266,4026.0
2022-07-25 15:35:00,245.14,245.8,245.09,245.8,5574.0,234.4744,235.1057,234.4266,235.1057,5574.0
2022-07-25 15:40:00,245.77,245.95,245.77,245.85,5058.0,235.077,235.2491,235.077,235.1535,5058.0
2022-07-25 15:45:00,245.92,246.02,245.75,245.86,7817.0,235.2205,235.3161,235.0578,235.1631,7817.0
2022-07-25 15:50:00,245.98,246.18,245.77,246.15,13974.0,235.2778,235.4691,235.077,235.4404,13974.0
2022-07-25 15:55:00,246.16,246.5,245.94,246.05,46210.0,235.45,235.7752,235.2396,235.3448,46210.0
2022-07-26 09:30:00,244.03,244.53,244.03,244.53,4992.0,233.4127,233.8909,233.4127,233.8909,4992.0
2022-07-26 09:35:00,243.99,244.55,243.74,244.45,3154.0,233.3744,233.9101,233.1353,233.8144,3154.0
2022-07-26 09:40:00,244.46,244.46,243.78,244.27,1347.0,233.824,233.824,233.1736,233.6422,1347.0
2022-07-26 09:45:00,243.83,243.97,243.45,243.48,1700.0,233.2214,233.3553,232.8579,232.8866,1700.0
2022-07-26 09:50:00,243.75,245.05,243.38,244.3,4981.0,233.1449,234.3883,232.791,233.6709,4981.0
2022-07-26 09:55:00,243.6,244.13,243.49,243.81,2132.0,233.0014,233.5083,232.8962,233.2023,2132.0
2022-07-26 10:00:00,243.65,244.38,243.46,244.14,2101.0,233.0492,233.7475,232.8675,233.5179,2101.0
2022-07-26 10:05:00,244.23,244.57,244.04,244.18,1657.0,233.604,233.9292,233.4222,233.5562,1657.0
2022-07-26 10:10:00,244.42,244.42,243.54,243.57,1546.0,233.7857,233.7857,232.944,232.9727,1546.0
2022-07-26 10:15:00,243.53,243.53,243.17,243.51,1493.0,232.9344,232.9344,232.5901,232.9153,1493.0
2022-07-26 10:20:00,243.39,243.52,243.0,243.4,2366.0,232.8005,232.9249,232.4275,232.8101,2366.0
2022-07-26 10:25:00,243.56,244.14,243.56,244.14,2289.0,232.9631,233.5179,232.9631,233.5179,2289.0
2022-07-26 10:30:00,244.08,244.29,243.68,244.28,2529.0,233.4605,233.6614,233.0779,233.6518,2529.0
2022-07-26 10:35:00,244.23,244.58,243.99,244.58,2695.0,233.604,233.9388,233.3744,233.9388,2695.0
2022-07-26 10:40:00,244.49,244.94,244.49,244.81,4711.0,233.8527,234.2831,233.8527,234.1587,4711.0
2022-07-26 10:45:00,244.76,244.79,244.17,244.58,4099.0,234.1109,234.1396,233.5466,233.9388,4099.0
2022-07-26 10:50:00,244.6,244.71,244.0,244.0,2255.0,233.9579,234.0631,233.384,233.384,2255.0
2022-07-26 10:55:00,243.96,244.44,243.94,244.38,4667.0,233.3457,233.8048,233.3266,233.7475,4667.0
2022-07-26 11:00:00,244.36,244.53,243.87,243.87,2057.0,233.7283,233.8909,233.2596,233.2596,2057.0
2022-07-26 11:05:00,243.66,243.79,243.2,243.2,3070.0,233.0588,233.1831,232.6188,232.6188,3070.0
2022-07-26 11:10:00,243.18,243.26,242.89,243.11,7229.0,232.5997,232.6762,232.3223,232.5327,7229.0
2022-07-26 11:15:00,243.27,243.27,242.48,242.71,6452.0,232.6857,232.6857,231.9301,232.1501,6452.0
2022-07-26 11:20:00,242.7,242.7,242.09,242.3,4776.0,232.1405,232.1405,231.5571,231.758,4776.0
2022-07-26 11:25:00,242.3,242.38,241.8,241.86,5698.0,231.758,231.8345,231.2797,231.3371,5698.0
2022-07-26 11:30:00,241.81,241.81,241.12,241.37,5740.0,231.2893,231.2893,230.6293,230.8684,5740.0
2022-07-26 11:35:00,241.55,241.78,240.77,241.16,11504.0,231.0406,231.2606,230.2945,230.6676,11504.0
2022-07-26 11:40:00,241.15,241.43,241.14,241.43,1543.0,230.658,230.9258,230.6484,230.9258,1543.0
2022-07-26 11:45:00,241.26,241.37,240.99,241.21,2803.0,230.7632,230.8684,230.5049,230.7154,2803.0
2022-07-26 11:50:00,241.24,241.52,240.66,240.82,5537.0,230.7441,231.0119,230.1893,230.3423,5537.0
2022-07-26 11:55:00,240.83,240.88,240.65,240.66,2312.0,230.3519,230.3997,230.1797,230.1893,2312.0
2022-07-26 12:00:00,240.65,240.91,240.6,240.77,2525.0,230.1797,230.4284,230.1319,230.2945,2525.0
2022-07-26 12:05:00,240.64,240.81,239.74,239.74,4521.0,230.1702,230.3328,229.3093,229.3093,4521.0
2022-07-26 12:10:00,239.9,239.98,239.35,239.54,4012.0,229.4624,229.5389,228.9363,229.118,4012.0
2022-07-26 12:15:00,239.57,240.3,239.57,240.0,4989.0,229.1467,229.845,229.1467,229.558,4989.0
2022-07-26 12:20:00,239.84,240.13,239.77,240.09,2500.0,229.405,229.6824,229.338,229.6441,2500.0
2022-07-26 12:25:00,240.05,240.34,239.92,240.07,4523.0,229.6058,229.8832,229.4815,229.625,4523.0
2022-07-26 12:30:00,240.27,240.47,240.12,240.47,3761.0,229.8163,230.0076,229.6728,230.0076,3761.0
2022-07-26 12:35:00,240.48,240.49,240.23,240.25,3166.0,230.0171,230.0267,229.778,229.7971,3166.0
2022-07-26 12:40:00,240.3,240.32,239.69,240.22,5330.0,229.845,229.8641,229.2615,229.7684,5330.0
2022-07-26 12:45:00,240.0,240.33,239.82,240.2,3941.0,229.558,229.8737,229.3859,229.7493,3941.0
2022-07-26 12:50:00,240.29,240.87,240.28,240.87,2041.0,229.8354,230.3902,229.8258,230.3902,2041.0
2022-07-26 12:55:00,240.86,240.93,240.7,240.71,1739.0,230.3806,230.4476,230.2276,230.2371,1739.0
2022-07-26 13:00:00,240.62,240.62,240.14,240.6,3303.0,230.151,230.151,229.6919,230.1319,3303.0
2022-07-26 13:05:00,240.75,240.79,240.45,240.79,3674.0,230.2754,230.3136,229.9884,230.3136,3674.0
2022-07-26 13:10:00,240.77,241.06,240.43,240.44,3321.0,230.2945,230.5719,229.9693,229.9789,3321.0
2022-07-26 13:15:00,240.5,240.5,240.04,240.14,1976.0,230.0363,230.0363,229.5963,229.6919,1976.0
2022-07-26 13:20:00,240.31,240.67,240.19,240.47,3186.0,229.8545,230.1989,229.7398,230.0076,3186.0
2022-07-26 13:25:00,240.52,240.59,240.28,240.59,1956.0,230.0554,230.1224,229.8258,230.1224,1956.0
2022-07-26 13:30:00,240.47,240.47,239.92,240.12,2834.0,230.0076,230.0076,229.4815,229.6728,2834.0
2022-07-26 13:35:00,240.21,240.21,239.79,239.88,2400.0,229.7589,229.7589,229.3572,229.4432,2400.0
2022-07-26 13:40:00,240.05,240.23,239.99,240.12,2045.0,229.6058,229.778,229.5485,229.6728,2045.0
2022-07-26 13:45:00,240.3,240.49,240.13,240.42,1576.0,229.845,230.0267,229.6824,229.9597,1576.0
2022-07-26 13:50:00,240.44,240.85,240.43,240.58,1867.0,229.9789,230.371,229.9693,230.1128,1867.0
2022-07-26 13:55:00,240.67,240.67,240.37,240.37,2182.0,230.1989,230.1989,229.9119,229.9119,2182.0
2022-07-26 14:00:00,240.47,241.0,240.41,241.0,2577.0,230.0076,230.5145,229.9502,230.5145,2577.0
2022-07-26 14:05:00,240.9,241.0,240.66,240.69,4386.0,230.4189,230.5145,230.1893,230.218,4386.0
2022-07-26 14:10:00,240.74,240.93,240.53,240.7,2672.0,230.2658,230.4476,230.065,230.2276,2672.0
2022-07-26 14:15:00,240.79,240.82,240.5,240.5,1826.0,230.3136,230.3423,230.0363,230.0363,1826.0
2022-07-26 14:20:00,240.42,240.48,240.16,240.4,1909.0,229.9597,230.0171,229.7111,229.9406,1909.0
2022-07-26 14:25:00,240.28,240.28,239.92,239.92,2443.0,229.8258,229.8258,229.4815,229.4815,2443.0
2022-07-26 14:30:00,239.95,239.95,239.62,239.63,1080.0,229.5102,229.5102,229.1946,229.2041,1080.0
2022-07-26 14:35:00,239.7,239.72,239.38,239.45,1997.0,229.2711,229.2902,228.965,229.032,1997.0
2022-07-26 14:40:00,239.37,239.89,239.37,239.89,1551.0,228.9554,229.4528,228.9554,229.4528,1551.0
2022-07-26 14:45:00,239.81,239.93,239.65,239.7,2899.0,229.3763,229.4911,229.2232,229.2711,2899.0
2022-07-26 14:50:00,239.74,240.07,239.74,240.06,2020.0,229.3093,229.625,229.3093,229.6154,2020.0
2022-07-26 14:55:00,239.93,240.41,239.8,240.36,4604.0,229.4911,229.9502,229.3667,229.9024,4604.0
2022-07-26 15:00:00,240.37,240.37,240.09,240.15,6171.0,229.9119,229.9119,229.6441,229.7015,6171.0
2022-07-26 15:05:00,240.18,240.32,240.09,240.25,4731.0,229.7302,229.8641,229.6441,229.7971,4731.0
2022-07-26 15:10:00,240.25,240.7,240.19,240.44,4522.0,229.7971,230.2276,229.7398,229.9789,4522.0
2022-07-26 15:15:00,240.52,240.79,240.36,240.67,6645.0,230.0554,230.3136,229.9024,230.1989,6645.0
2022-07-26 15:20:00,240.6,240.82,240.6,240.73,5707.0,230.1319,230.3423,230.1319,230.2563,5707.0
2022-07-26 15:25:00,240.73,241.09,240.64,241.04,7120.0,230.2563,230.6006,230.1702,230.5528,7120.0
2022-07-26 15:30:00,241.04,241.25,240.81,241.11,13823.0,230.5528,230.7536,230.3328,230.6197,13823.0
2022-07-26 15:35:00,241.13,241.32,240.99,241.32,9824.0,230.6389,230.8206,230.5049,230.8206,9824.0
2022-07-26 15:40:00,241.3,241.49,241.26,241.48,7859.0,230.8015,230.9832,230.7632,230.9736,7859.0
2022-07-26 15:45:00,241.48,241.82,241.3,241.33,23054.0,230.9736,231.2988,230.8015,230.8302,23054.0
2022-07-26 15:50:00,241.47,241.47,240.75,240.95,13292.0,230.9641,230.9641,230.2754,230.4667,13292.0
2022-07-26 15:55:00,240.94,241.67,240.46,241.39,50807.0,230.4571,231.1554,229.998,230.8875,50807.0
2022-07-27 09:30:00,246.74,248.2,245.78,248.0,7298.0,236.0048,237.4013,235.0865,237.21,7298.0
2022-07-27 09:35:00,246.78,249.38,246.78,249.28,1593.0,236.043,238.5299,236.043,238.4343,1593.0
2022-07-27 09:40:00,249.33,250.98,248.66,250.77,6038.0,238.4821,240.0603,237.8412,239.8594,6038.0
2022-07-27 09:45:00,250.24,250.78,250.2,250.64,3600.0,239.3525,239.869,239.3142,239.7351,3600.0
2022-07-27 09:50:00,250.94,250.96,250.46,250.7,4332.0,240.022,240.0412,239.5629,239.7925,4332.0
2022-07-27 09:55:00,251.21,252.47,251.21,251.98,7530.0,240.2803,241.4855,240.2803,241.0168,7530.0
2022-07-27 10:00:00,252.12,253.44,251.84,252.5,12119.0,241.1507,242.4133,240.8829,241.5142,12119.0
2022-07-27 10:05:00,252.3,252.57,251.86,252.57,3421.0,241.3229,241.5811,240.902,241.5811,3421.0
2022-07-27 10:10:00,252.93,253.32,252.16,252.68,8296.0,241.9255,242.2985,241.189,241.6863,8296.0
2022-07-27 10:15:00,252.84,253.17,252.72,252.72,4201.0,241.8394,242.155,241.7246,241.7246,4201.0
2022-07-27 10:20:00,252.64,252.64,252.36,252.5,6092.0,241.6481,241.6481,241.3803,241.5142,6092.0
2022-07-27 10:25:00,252.4,253.11,252.4,253.11,2382.0,241.4185,242.0976,241.4185,242.0976,2382.0
2022-07-27 10:30:00,252.98,253.6,252.98,253.54,2308.0,241.9733,242.5663,241.9733,242.5089,2308.0
2022-07-27 10:35:00,253.84,254.25,253.06,253.06,9092.0,242.7959,243.188,242.0498,242.0498,9092.0
2022-07-27 10:40:00,253.2,253.55,252.76,252.98,3546.0,242.1837,242.5185,241.7629,241.9733,3546.0
2022-07-27 10:45:00,253.09,253.26,252.88,253.2,3436.0,242.0785,242.2411,241.8776,242.1837,3436.0
2022-07-27 10:50:00,253.56,253.56,253.15,253.17,2410.0,242.528,242.528,242.1359,242.155,2410.0
2022-07-27 10:55:00,253.49,253.49,252.08,252.27,3535.0,242.4611,242.4611,241.1124,241.2942,3535.0
2022-07-27 11:00:00,252.39,252.93,252.34,252.85,3063.0,241.409,241.9255,241.3611,241.8489,3063.0
2022-07-27 11:05:00,252.86,252.86,252.42,252.42,2218.0,241.8585,241.8585,241.4376,241.4376,2218.0
2022-07-27 11:10:00,252.32,252.63,252.19,252.63,2693.0,241.342,241.6385,241.2177,241.6385,2693.0
2022-07-27 11:15:00,252.51,252.64,250.66,250.66,21336.0,241.5237,241.6481,239.7542,239.7542,21336.0
2022-07-27 11:20:00,250.45,250.88,250.4,250.69,3353.0,239.5534,239.9647,239.5055,239.7829,3353.0
2022-07-27 11:25:00,250.74,252.14,250.73,251.85,3000.0,239.8307,241.1698,239.8212,240.8924,3000.0
2022-07-27 11:30:00,252.18,252.45,252.01,252.32,4047.0,241.2081,241.4663,241.0455,241.342,4047.0
2022-07-27 11:35:00,252.0,252.0,251.64,251.94,1230.0,241.0359,241.0359,240.6916,240.9785,1230.0
2022-07-27 11:40:00,252.25,252.45,251.96,252.01,2783.0,241.275,241.4663,240.9977,241.0455,2783.0
2022-07-27 11:45:00,251.98,252.39,251.98,252.39,1832.0,241.0168,241.409,241.0168,241.409,1832.0
2022-07-27 11:50:00,252.43,252.58,252.28,252.58,2646.0,241.4472,241.5907,241.3037,241.5907,2646.0
2022-07-27 11:55:00,252.44,253.17,252.44,253.15,2505.0,241.4568,242.155,241.4568,242.1359,2505.0
2022-07-27 12:00:00,252.93,253.0,252.36,252.43,3770.0,241.9255,241.9924,241.3803,241.4472,3770.0
2022-07-27 12:05:00,252.41,252.57,252.31,252.34,3385.0,241.4281,241.5811,241.3324,241.3611,3385.0
2022-07-27 12:10:00,252.22,252.22,251.75,251.84,2400.0,241.2463,241.2463,240.7968,240.8829,2400.0
2022-07-27 12:15:00,251.81,252.21,251.72,251.91,2033.0,240.8542,241.2368,240.7681,240.9498,2033.0
2022-07-27 12:20:00,252.03,252.27,251.93,252.27,1604.0,241.0646,241.2942,240.969,241.2942,1604.0
2022-07-27 12:25:00,252.15,252.36,251.96,252.09,4256.0,241.1794,241.3803,240.9977,241.122,4256.0
2022-07-27 12:30:00,252.04,252.16,252.01,252.16,2568.0,241.0742,241.189,241.0455,241.189,2568.0
2022-07-27 12:35:00,252.22,252.34,251.97,251.99,2059.0,241.2463,241.3611,241.0072,241.0264,2059.0
2022-07-27 12:40:00,252.08,252.64,252.06,252.41,2416.0,241.1124,241.6481,241.0933,241.4281,2416.0
2022-07-27 12:45:00,252.57,252.57,252.04,252.04,3184.0,241.5811,241.5811,241.0742,241.0742,3184.0
2022-07-27 12:50:00,252.09,252.23,251.75,251.83,4316.0,241.122,241.2559,240.7968,240.8733,4316.0
2022-07-27 12:55:00,251.85,251.92,251.46,251.6,1800.0,240.8924,240.9594,240.5194,240.6533,1800.0
2022-07-27 13:00:00,251.66,251.77,251.44,251.69,1808.0,240.7107,240.8159,240.5003,240.7394,1808.0
2022-07-27 13:05:00,251.59,251.83,251.22,251.38,3499.0,240.6438,240.8733,240.2899,240.4429,3499.0
2022-07-27 13:10:00,251.43,251.88,251.43,251.88,1700.0,240.4907,240.9211,240.4907,240.9211,1700.0
2022-07-27 13:15:00,251.85,251.94,251.6,251.94,2993.0,240.8924,240.9785,240.6533,240.9785,2993.0
2022-07-27 13:20:00,251.88,252.13,251.88,251.98,3303.0,240.9211,241.1603,240.9211,241.0168,3303.0
2022-07-27 13:25:00,252.09,252.18,251.97,252.18,1000.0,241.122,241.2081,241.0072,241.2081,1000.0
2022-07-27 13:30:00,252.09,252.4,251.85,251.9,2408.0,241.122,241.4185,240.8924,240.9403,2408.0
2022-07-27 13:35:00,251.91,251.98,251.83,251.87,2175.0,240.9498,241.0168,240.8733,240.9116,2175.0
2022-07-27 13:40:00,251.83,251.83,251.57,251.7,2617.0,240.8733,240.8733,240.6246,240.749,2617.0
2022-07-27 13:45:00,251.56,251.65,251.07,251.57,1569.0,240.6151,240.7011,240.1464,240.6246,1569.0
2022-07-27 13:50:00,251.64,251.94,251.58,251.94,1427.0,240.6916,240.9785,240.6342,240.9785,1427.0
2022-07-27 13:55:00,251.9,251.95,251.48,251.71,2841.0,240.9403,240.9881,240.5385,240.7585,2841.0
2022-07-27 14:00:00,252.18,252.58,251.69,252.02,4402.0,241.2081,241.5907,240.7394,241.0551,4402.0
2022-07-27 14:05:00,251.95,251.95,250.87,251.03,9724.0,240.9881,240.9881,239.9551,240.1081,9724.0
2022-07-27 14:10:00,251.0,251.38,250.83,250.97,8709.0,240.0794,240.4429,239.9168,240.0507,8709.0
2022-07-27 14:15:00,251.11,251.72,251.03,251.65,4881.0,240.1846,240.7681,240.1081,240.7011,4881.0
2022-07-27 14:20:00,251.53,251.63,251.32,251.34,3548.0,240.5864,240.682,240.3855,240.4046,3548.0
2022-07-27 14:25:00,251.24,251.64,251.22,251.54,2705.0,240.309,240.6916,240.2899,240.5959,2705.0
2022-07-27 14:30:00,251.7,251.74,250.96,251.25,4219.0,240.749,240.7872,240.0412,240.3186,4219.0
2022-07-27 14:35:00,251.42,252.52,251.42,252.43,8285.0,240.4812,241.5333,240.4812,241.4472,8285.0
2022-07-27 14:40:00,252.5,252.96,251.98,252.61,8314.0,241.5142,241.9542,241.0168,241.6194,8314.0
2022-07-27 14:45:00,252.67,252.71,252.13,252.3,43698.0,241.6768,241.715,241.1603,241.3229,43698.0
2022-07-27 14:50:00,252.4,253.8,252.14,253.8,15976.0,241.4185,242.7576,241.1698,242.7576,15976.0
2022-07-27 14:55:00,253.99,254.55,253.83,254.55,18499.0,242.9393,243.475,242.7863,243.475,18499.0
2022-07-27 15:00:00,254.62,255.6,254.35,255.6,7917.0,243.5419,244.4793,243.2837,244.4793,7917.0
2022-07-27 15:05:00,255.62,255.9,255.39,255.9,4855.0,244.4984,244.7662,244.2784,244.7662,4855.0
2022-07-27 15:10:00,255.84,255.84,255.49,255.61,5248.0,244.7089,244.7089,244.3741,244.4889,5248.0
2022-07-27 15:15:00,255.61,256.3,255.55,255.85,5868.0,244.4889,245.1488,244.4315,244.7184,5868.0
2022-07-27 15:20:00,255.8,256.51,255.65,256.51,8504.0,244.6706,245.3497,244.5271,245.3497,8504.0
2022-07-27 15:25:00,256.62,257.59,256.62,257.59,4165.0,245.4549,246.3827,245.4549,246.3827,4165.0
2022-07-27 15:30:00,257.6,257.63,257.31,257.45,11763.0,246.3923,246.421,246.1149,246.2488,11763.0
2022-07-27 15:35:00,257.46,257.47,256.52,256.55,7614.0,246.2584,246.2679,245.3593,245.388,7614.0
2022-07-27 15:40:00,256.57,257.13,256.48,256.98,13278.0,245.4071,245.9427,245.321,245.7993,13278.0
2022-07-27 15:45:00,256.99,257.35,256.95,256.95,28796.0,245.8088,246.1532,245.7706,245.7706,28796.0
2022-07-27 15:50:00,256.92,257.24,256.51,257.06,37358.0,245.7419,246.0479,245.3497,245.8758,37358.0
2022-07-27 15:55:00,257.05,257.08,256.27,256.52,71135.0,245.8662,245.8949,245.1201,245.3593,71135.0
2022-07-28 09:30:00,257.52,259.25,257.52,259.09,5927.0,246.3158,247.9705,246.3158,247.8174,5927.0
2022-07-28 09:35:00,259.19,259.43,258.75,259.43,2821.0,247.9131,248.1427,247.4922,248.1427,2821.0
2022-07-28 09:40:00,259.04,259.74,258.91,258.91,3429.0,247.7696,248.4392,247.6453,247.6453,3429.0
2022-07-28 09:45:00,259.26,259.26,258.02,258.81,6846.0,247.9801,247.9801,246.794,247.5496,6846.0
2022-07-28 09:50:00,258.77,259.09,257.43,257.64,7153.0,247.5114,247.8174,246.2297,246.4305,7153.0
2022-07-28 09:55:00,257.27,257.69,256.99,257.68,2617.0,246.0766,246.4784,245.8088,246.4688,2617.0
2022-07-28 10:00:00,257.84,257.96,256.97,256.97,5322.0,246.6218,246.7366,245.7897,245.7897,5322.0
2022-07-28 10:05:00,256.72,256.72,254.32,254.32,2737.0,245.5506,245.5506,243.255,243.255,2737.0
2022-07-28 10:10:00,254.28,254.49,253.18,253.54,6980.0,243.2167,243.4176,242.1646,242.5089,6980.0
2022-07-28 10:15:00,253.39,253.79,253.27,253.67,3734.0,242.3654,242.748,242.2507,242.6333,3734.0
2022-07-28 10:20:00,253.74,253.74,252.97,253.45,2448.0,242.7002,242.7002,241.9637,242.4228,2448.0
2022-07-28 10:25:00,253.8,253.95,253.36,253.95,3316.0,242.7576,242.9011,242.3368,242.9011,3316.0
2022-07-28 10:30:00,253.88,254.18,253.44,253.94,4799.0,242.8341,243.1211,242.4133,242.8915,4799.0
2022-07-28 10:35:00,254.09,254.76,254.07,254.66,2790.0,243.035,243.6758,243.0159,243.5802,2790.0
2022-07-28 10:40:00,254.64,255.01,254.61,254.98,1900.0,243.5611,243.915,243.5324,243.8863,1900.0
2022-07-28 10:45:00,255.39,256.2,255.23,256.14,2048.0,244.2784,245.0532,244.1254,244.9958,2048.0
2022-07-28 10:50:00,256.14,256.15,255.85,255.92,2520.0,244.9958,245.0054,244.7184,244.7854,2520.0
2022-07-28 10:55:00,255.76,256.27,255.45,256.27,3076.0,244.6323,245.1201,244.3358,245.1201,3076.0
2022-07-28 11:00:00,256.1,256.24,255.89,255.89,3535.0,244.9575,245.0914,244.7567,244.7567,3535.0
2022-07-28 11:05:00,255.97,256.78,255.87,256.78,5026.0,244.8332,245.608,244.7375,245.608,5026.0
2022-07-28 11:10:00,256.91,257.24,256.61,257.24,1821.0,245.7323,246.0479,245.4453,246.0479,1821.0
2022-07-28 11:15:00,257.29,257.29,256.84,257.14,5963.0,246.0958,246.0958,245.6653,245.9523,5963.0
2022-07-28 11:20:00,257.36,257.89,257.12,257.89,3172.0,246.1627,246.6697,245.9332,246.6697,3172.0
2022-07-28 11:25:00,257.94,258.73,257.9,258.73,2545.0,246.7175,247.4731,246.6792,247.4731,2545.0
2022-07-28 11:30:00,258.68,258.81,258.22,258.75,7336.0,247.4253,247.5496,246.9853,247.4922,7336.0
2022-07-28 11:35:00,258.82,259.29,258.82,259.29,3301.0,247.5592,248.0087,247.5592,248.0087,3301.0
2022-07-28 11:40:00,259.44,259.92,259.2,259.92,3198.0,248.1522,248.6113,247.9227,248.6113,3198.0
2022-07-28 11:45:00,260.0,260.07,259.63,260.07,7114.0,248.6879,248.7548,248.334,248.7548,7114.0
2022-07-28 11:50:00,260.13,260.18,259.7,259.78,3461.0,248.8122,248.86,248.4009,248.4774,3461.0
2022-07-28 11:55:00,259.78,260.09,259.78,260.04,3256.0,248.4774,248.7739,248.4774,248.7261,3256.0
2022-07-28 12:00:00,259.97,260.17,259.89,260.17,2144.0,248.6592,248.8505,248.5826,248.8505,2144.0
2022-07-28 12:05:00,260.23,260.38,260.11,260.11,2455.0,248.9078,249.0513,248.7931,248.7931,2455.0
2022-07-28 12:10:00,260.24,260.66,260.01,260.48,8313.0,248.9174,249.3191,248.6974,249.147,8313.0
2022-07-28 12:15:00,260.53,260.72,260.37,260.37,7961.0,249.1948,249.3765,249.0418,249.0418,7961.0
2022-07-28 12:20:00,260.46,260.67,260.39,260.67,3715.0,249.1278,249.3287,249.0609,249.3287,3715.0
2022-07-28 12:25:00,260.62,260.99,260.44,260.78,6449.0,249.2809,249.6348,249.1087,249.4339,6449.0
2022-07-28 12:30:00,260.67,260.72,260.15,260.61,15615.0,249.3287,249.3765,248.8313,249.2713,15615.0
2022-07-28 12:35:00,260.72,260.87,260.51,260.61,2297.0,249.3765,249.52,249.1757,249.2713,2297.0
2022-07-28 12:40:00,260.67,260.71,260.41,260.61,2274.0,249.3287,249.367,249.08,249.2713,2274.0
2022-07-28 12:45:00,260.78,260.8,260.58,260.65,5201.0,249.4339,249.453,249.2426,249.3096,5201.0
2022-07-28 12:50:00,260.66,261.08,260.54,261.06,2528.0,249.3191,249.7209,249.2044,249.7017,2528.0
2022-07-28 12:55:00,260.97,261.3,260.93,261.05,4828.0,249.6157,249.9313,249.5774,249.6922,4828.0
2022-07-28 13:00:00,260.71,260.71,259.95,259.95,1365.0,249.367,249.367,248.64,248.64,1365.0
2022-07-28 13:05:00,260.1,260.7,259.48,260.63,5395.0,248.7835,249.3574,248.1905,249.2904,5395.0
2022-07-28 13:10:00,260.62,261.29,260.52,261.25,5310.0,249.2809,249.9217,249.1852,249.8835,5310.0
2022-07-28 13:15:00,261.19,261.82,261.06,261.62,15806.0,249.8261,250.4287,249.7017,250.2374,15806.0
2022-07-28 13:20:00,261.65,262.88,261.64,262.36,16317.0,250.2661,251.4426,250.2565,250.9452,16317.0
2022-07-28 13:25:00,262.3,262.3,261.83,262.19,1959.0,250.8878,250.8878,250.4382,250.7826,1959.0
2022-07-28 13:30:00,262.29,262.33,262.07,262.24,1446.0,250.8782,250.9165,250.6678,250.8304,1446.0
2022-07-28 13:35:00,262.25,262.71,262.25,262.32,3197.0,250.84,251.2799,250.84,250.9069,3197.0
2022-07-28 13:40:00,262.38,263.29,262.38,262.8,22483.0,250.9643,251.8347,250.9643,251.366,22483.0
2022-07-28 13:45:00,262.8,263.61,262.69,263.57,3523.0,251.366,252.1408,251.2608,252.1025,3523.0
2022-07-28 13:50:00,263.5,263.88,263.49,263.56,14680.0,252.0356,252.399,252.026,252.093,14680.0
2022-07-28 13:55:00,263.6,263.88,263.54,263.81,2825.0,252.1312,252.399,252.0738,252.3321,2825.0
2022-07-28 14:00:00,263.72,263.72,263.27,263.46,3368.0,252.246,252.246,251.8156,251.9973,3368.0
2022-07-28 14:05:00,263.42,263.42,263.01,263.01,3053.0,251.9591,251.9591,251.5669,251.5669,3053.0
2022-07-28 14:10:00,263.02,263.23,262.97,263.06,4526.0,251.5765,251.7773,251.5286,251.6147,4526.0
2022-07-28 14:15:00,263.13,263.56,263.13,263.53,3154.0,251.6817,252.093,251.6817,252.0643,3154.0
2022-07-28 14:20:00,263.35,263.67,263.28,263.6,4423.0,251.8921,252.1982,251.8251,252.1312,4423.0
2022-07-28 14:25:00,263.63,263.8,263.63,263.79,2757.0,252.1599,252.3225,252.1599,252.313,2757.0
2022-07-28 14:30:00,263.8,263.96,263.4,263.75,5334.0,252.3225,252.4756,251.9399,252.2747,5334.0
2022-07-28 14:35:00,263.75,263.76,263.51,263.68,5144.0,252.2747,252.2843,252.0451,252.2077,5144.0
2022-07-28 14:40:00,263.59,263.81,262.94,263.17,8538.0,252.1217,252.3321,251.4999,251.7199,8538.0
2022-07-28 14:45:00,263.22,263.22,263.02,263.05,4559.0,251.7678,251.7678,251.5765,251.6052,4559.0
2022-07-28 14:50:00,262.98,263.0,262.21,262.6,5902.0,251.5382,251.5573,250.8017,251.1747,5902.0
2022-07-28 14:55:00,262.6,263.25,262.47,263.25,6960.0,251.1747,251.7965,251.0504,251.7965,6960.0
2022-07-28 15:00:00,263.17,263.63,263.07,263.5,8596.0,251.7199,252.1599,251.6243,252.0356,8596.0
2022-07-28 15:05:00,263.57,263.64,262.64,262.88,36472.0,252.1025,252.1695,251.213,251.4426,36472.0
2022-07-28 15:10:00,262.92,262.93,262.81,262.89,1905.0,251.4808,251.4904,251.3756,251.4521,1905.0
2022-07-28 15:15:00,262.88,262.88,262.59,262.74,4263.0,251.4426,251.4426,251.1652,251.3086,4263.0
2022-07-28 15:20:00,262.76,262.77,262.47,262.51,4861.0,251.3278,251.3373,251.0504,251.0887,4861.0
2022-07-28 15:25:00,262.55,262.73,262.52,262.6,6406.0,251.1269,251.2991,251.0982,251.1747,6406.0
2022-07-28 15:30:00,262.65,262.98,262.49,262.88,8358.0,251.2226,251.5382,251.0695,251.4426,8358.0
2022-07-28 15:35:00,262.88,262.96,262.23,262.36,8369.0,251.4426,251.5191,250.8208,250.9452,8369.0
2022-07-28 15:40:00,262.4,262.4,261.76,261.95,7376.0,250.9834,250.9834,250.3713,250.553,7376.0
2022-07-28 15:45:00,262.07,262.37,261.89,262.33,11043.0,250.6678,250.9547,250.4956,250.9165,11043.0
2022-07-28 15:50:00,262.27,262.53,262.07,262.27,23137.0,250.8591,251.1078,250.6678,250.8591,23137.0
2022-07-28 15:55:00,262.22,262.69,262.06,262.6,57614.0,250.8113,251.2608,250.6582,251.1747,57614.0
2022-07-29 09:30:00,262.77,264.99,262.77,264.0,8656.0,251.3373,253.4607,251.3373,252.5138,8656.0
2022-07-29 09:35:00,264.52,265.18,264.08,264.66,1600.0,253.0112,253.6425,252.5903,253.1451,1600.0
2022-07-29 09:40:00,264.15,265.02,263.87,264.1,2873.0,252.6573,253.4894,252.3895,252.6095,2873.0
2022-07-29 09:45:00,263.82,263.92,263.21,263.74,3940.0,252.3417,252.4373,251.7582,252.2651,3940.0
2022-07-29 09:50:00,263.67,264.63,263.67,264.48,5885.0,252.1982,253.1164,252.1982,252.9729,5885.0
2022-07-29 09:55:00,264.41,265.2,264.29,265.08,3482.0,252.906,253.6616,252.7912,253.5468,3482.0
2022-07-29 10:00:00,265.08,267.39,265.08,266.93,5200.0,253.5468,255.7563,253.5468,255.3163,5200.0
2022-07-29 10:05:00,266.94,267.22,266.08,266.16,2158.0,255.3259,255.5937,254.5033,254.5798,2158.0
2022-07-29 10:10:00,266.12,266.78,266.09,266.22,2773.0,254.5416,255.1729,254.5129,254.6372,2773.0
2022-07-29 10:15:00,266.27,266.62,266.27,266.42,2077.0,254.6851,255.0198,254.6851,254.8285,2077.0
2022-07-29 10:20:00,266.72,267.37,266.64,267.13,2492.0,255.1155,255.7372,255.039,255.5076,2492.0
2022-07-29 10:25:00,267.04,267.51,266.94,267.38,3070.0,255.4216,255.8711,255.3259,255.7468,3070.0
2022-07-29 10:30:00,267.25,267.41,266.96,266.96,2200.0,255.6224,255.7755,255.345,255.345,2200.0
2022-07-29 10:35:00,266.88,267.04,266.87,267.0,2247.0,255.2685,255.4216,255.259,255.3833,2247.0
2022-07-29 10:40:00,267.44,267.94,267.44,267.94,4941.0,255.8042,256.2824,255.8042,256.2824,4941.0
2022-07-29 10:45:00,267.76,267.96,267.48,267.48,1903.0,256.1102,256.3015,255.8424,255.8424,1903.0
2022-07-29 10:50:00,267.52,267.78,267.49,267.5,2752.0,255.8807,256.1294,255.852,255.8615,2752.0
2022-07-29 10:55:00,267.79,268.04,267.39,267.4,2907.0,256.1389,256.378,255.7563,255.7659,2907.0
2022-07-29 11:00:00,267.39,267.75,267.28,267.33,3215.0,255.7563,256.1007,255.6511,255.6989,3215.0
2022-07-29 11:05:00,267.43,267.77,267.37,267.7,2517.0,255.7946,256.1198,255.7372,256.0528,2517.0
2022-07-29 11:10:00,267.75,267.76,267.22,267.54,3256.0,256.1007,256.1102,255.5937,255.8998,3256.0
2022-07-29 11:15:00,267.56,267.56,267.15,267.26,3403.0,255.9189,255.9189,255.5268,255.632,3403.0
2022-07-29 11:20:00,267.41,267.41,266.97,266.97,2863.0,255.7755,255.7755,255.3546,255.3546,2863.0
2022-07-29 11:25:00,266.92,266.94,266.17,266.59,3096.0,255.3068,255.3259,254.5894,254.9911,3096.0
2022-07-29 11:30:00,266.68,267.0,266.63,266.88,1992.0,255.0772,255.3833,255.0294,255.2685,1992.0
2022-07-29 11:35:00,267.04,267.52,267.01,267.35,2555.0,255.4216,255.8807,255.3929,255.7181,2555.0
2022-07-29 11:40:00,267.5,267.78,267.5,267.59,1813.0,255.8615,256.1294,255.8615,255.9476,1813.0
2022-07-29 11:45:00,267.85,267.91,267.59,267.66,2196.0,256.1963,256.2537,255.9476,256.0146,2196.0
2022-07-29 11:50:00,267.64,268.18,267.58,268.18,800.0,255.9955,256.512,255.9381,256.512,800.0
2022-07-29 11:55:00,268.14,268.14,267.64,267.66,4876.0,256.4737,256.4737,255.9955,256.0146,4876.0
2022-07-29 12:00:00,267.68,267.98,267.53,267.7,3921.0,256.0337,256.3207,255.8902,256.0528,3921.0
2022-07-29 12:05:00,267.64,267.64,267.11,267.21,1943.0,255.9955,255.9955,255.4885,255.5842,1943.0
2022-07-29 12:10:00,267.3,267.78,267.27,267.32,2566.0,255.6702,256.1294,255.6416,255.6894,2566.0
2022-07-29 12:15:00,267.5,267.82,267.42,267.68,2813.0,255.8615,256.1676,255.785,256.0337,2813.0
2022-07-29 12:20:00,267.66,267.82,267.49,267.56,1769.0,256.0146,256.1676,255.852,255.9189,1769.0
2022-07-29 12:25:00,267.58,267.66,267.29,267.36,2230.0,255.9381,256.0146,255.6607,255.7276,2230.0
2022-07-29 12:30:00,267.33,267.44,267.31,267.39,1284.0,255.6989,255.8042,255.6798,255.7563,1284.0
2022-07-29 12:35:00,267.34,267.56,267.22,267.48,2416.0,255.7085,255.9189,255.5937,255.8424,2416.0
2022-07-29 12:40:00,267.49,267.55,267.45,267.55,907.0,255.852,255.9094,255.8137,255.9094,907.0
2022-07-29 12:45:00,267.55,268.13,267.55,268.0,2209.0,255.9094,256.4641,255.9094,256.3398,2209.0
2022-07-29 12:50:00,268.0,268.29,267.95,268.21,1434.0,256.3398,256.6172,256.292,256.5407,1434.0
2022-07-29 12:55:00,268.39,268.61,268.0,268.0,4083.0,256.7128,256.9232,256.3398,256.3398,4083.0
2022-07-29 13:00:00,267.95,268.05,267.93,267.93,1184.0,256.292,256.3876,256.2728,256.2728,1184.0
2022-07-29 13:05:00,267.96,268.16,267.95,268.02,1908.0,256.3015,256.4928,256.292,256.3589,1908.0
2022-07-29 13:10:00,267.96,267.99,267.76,267.88,1633.0,256.3015,256.3302,256.1102,256.225,1633.0
2022-07-29 13:15:00,267.81,267.86,267.65,267.7,1291.0,256.1581,256.2059,256.005,256.0528,1291.0
2022-07-29 13:20:00,267.6,267.69,267.49,267.61,1617.0,255.9572,256.0433,255.852,255.9668,1617.0
2022-07-29 13:25:00,267.82,268.34,267.8,267.99,8669.0,256.1676,256.665,256.1485,256.3302,8669.0
2022-07-29 13:30:00,268.01,268.12,267.8,267.91,11453.0,256.3494,256.4546,256.1485,256.2537,11453.0
2022-07-29 13:35:00,267.94,268.55,267.94,268.54,2777.0,256.2824,256.8659,256.2824,256.8563,2777.0
2022-07-29 13:40:00,268.48,268.61,268.39,268.52,4020.0,256.7989,256.9232,256.7128,256.8372,4020.0
2022-07-29 13:45:00,268.61,268.61,268.39,268.44,1300.0,256.9232,256.9232,256.7128,256.7606,1300.0
2022-07-29 13:50:00,268.31,269.04,268.27,268.91,3488.0,256.6363,257.3345,256.598,257.2102,3488.0
2022-07-29 13:55:00,268.86,268.86,268.52,268.62,1320.0,257.1624,257.1624,256.8372,256.9328,1320.0
2022-07-29 14:00:00,268.54,268.85,268.47,268.76,1454.0,256.8563,257.1528,256.7893,257.0667,1454.0
2022-07-29 14:05:00,269.01,269.66,269.01,269.66,2593.0,257.3058,257.9276,257.3058,257.9276,2593.0
2022-07-29 14:10:00,269.6,269.68,269.53,269.66,2147.0,257.8702,257.9467,257.8032,257.9276,2147.0
2022-07-29 14:15:00,269.69,269.9,269.57,269.82,1414.0,257.9563,258.1571,257.8415,258.0806,1414.0
2022-07-29 14:20:00,269.86,269.86,269.65,269.77,2453.0,258.1189,258.1189,257.918,258.0328,2453.0
2022-07-29 14:25:00,269.72,269.87,269.67,269.84,1741.0,257.985,258.1284,257.9371,258.0997,1741.0
2022-07-29 14:30:00,269.94,270.06,269.76,270.06,3792.0,258.1954,258.3102,258.0232,258.3102,3792.0
2022-07-29 14:35:00,270.0,270.19,269.96,269.96,2520.0,258.2528,258.4345,258.2145,258.2145,2520.0
2022-07-29 14:40:00,269.97,269.99,269.79,269.99,1623.0,258.2241,258.2432,258.0519,258.2432,1623.0
2022-07-29 14:45:00,269.97,270.36,269.96,270.17,7194.0,258.2241,258.5971,258.2145,258.4154,7194.0
2022-07-29 14:50:00,270.13,270.57,270.11,270.52,10100.0,258.3771,258.798,258.358,258.7501,10100.0
2022-07-29 14:55:00,270.38,270.71,270.37,270.61,14688.0,258.6162,258.9319,258.6067,258.8362,14688.0
2022-07-29 15:00:00,270.74,271.34,270.74,271.28,14322.0,258.9606,259.5345,258.9606,259.4771,14322.0
2022-07-29 15:05:00,271.16,271.19,270.77,270.82,5074.0,259.3623,259.391,258.9893,259.0371,5074.0
2022-07-29 15:10:00,270.93,270.95,270.69,270.95,5271.0,259.1423,259.1614,258.9128,259.1614,5271.0
2022-07-29 15:15:00,271.0,271.0,270.64,270.85,3362.0,259.2093,259.2093,258.8649,259.0658,3362.0
2022-07-29 15:20:00,270.76,270.96,270.76,270.87,4695.0,258.9797,259.171,258.9797,259.0849,4695.0
2022-07-29 15:25:00,270.9,271.34,270.89,271.28,4288.0,259.1136,259.5345,259.1041,259.4771,4288.0
2022-07-29 15:30:00,271.34,271.62,271.18,271.62,12588.0,259.5345,259.8023,259.3814,259.8023,12588.0
2022-07-29 15:35:00,271.68,271.71,271.0,271.0,13153.0,259.8597,259.8884,259.2093,259.2093,13153.0
2022-07-29 15:40:00,270.8,270.96,270.71,270.78,6566.0,259.018,259.171,258.9319,258.9988,6566.0
2022-07-29 15:45:00,270.74,271.23,270.64,271.0,12131.0,258.9606,259.4293,258.8649,259.2093,12131.0
2022-07-29 15:50:00,270.89,271.05,270.14,270.21,12585.0,259.1041,259.2571,258.3867,258.4536,12585.0
2022-07-29 15:55:00,270.17,270.85,269.64,270.09,77777.0,258.4154,259.0658,257.9084,258.3389,77777.0
2022-08-01 09:30:00,266.74,266.74,265.22,265.84,9956.0,255.1346,255.1346,253.6807,254.2738,9956.0
2022-08-01 09:35:00,265.89,265.92,265.89,265.92,1343.0,254.3216,254.3503,254.3216,254.3503,1343.0
2022-08-01 09:40:00,266.75,267.12,266.75,267.11,380.0,255.1442,255.4981,255.1442,255.4885,380.0
2022-08-01 09:45:00,267.09,267.09,265.91,266.07,2052.0,255.4694,255.4694,254.3407,254.4938,2052.0
2022-08-01 09:50:00,266.25,267.41,266.2,267.41,1395.0,254.6659,255.7755,254.6181,255.7755,1395.0
2022-08-01 09:55:00,267.58,268.29,267.58,268.22,999.0,255.9381,256.6172,255.9381,256.5502,999.0
2022-08-01 10:00:00,268.1,269.28,267.73,269.28,3299.0,256.4354,257.5641,256.0815,257.5641,3299.0
2022-08-01 10:05:00,269.61,270.2,269.36,269.48,2556.0,257.8797,258.4441,257.6406,257.7554,2556.0
2022-08-01 10:10:00,269.5,269.5,269.05,269.06,2779.0,257.7745,257.7745,257.3441,257.3537,2779.0
2022-08-01 10:15:00,269.09,269.09,267.23,267.24,3705.0,257.3824,257.3824,255.6033,255.6129,3705.0
2022-08-01 10:20:00,267.04,267.09,266.56,266.65,2331.0,255.4216,255.4694,254.9624,255.0485,2331.0
2022-08-01 10:25:00,266.7,266.7,266.09,266.49,2196.0,255.0964,255.0964,254.5129,254.8955,2196.0
2022-08-01 10:30:00,266.71,267.05,266.46,266.84,1854.0,255.1059,255.4311,254.8668,255.2303,1854.0
2022-08-01 10:35:00,267.25,267.31,266.56,267.2,2311.0,255.6224,255.6798,254.9624,255.5746,2311.0
2022-08-01 10:40:00,267.18,267.63,267.18,267.55,1136.0,255.5555,255.9859,255.5555,255.9094,1136.0
2022-08-01 10:45:00,267.69,268.34,267.59,268.34,1982.0,256.0433,256.665,255.9476,256.665,1982.0
2022-08-01 10:50:00,268.4,269.32,268.4,269.32,1425.0,256.7224,257.6024,256.7224,257.6024,1425.0
2022-08-01 10:55:00,269.12,269.65,269.04,269.6,3600.0,257.4111,257.918,257.3345,257.8702,3600.0
2022-08-01 11:00:00,269.54,269.89,269.46,269.5,2500.0,257.8128,258.1476,257.7363,257.7745,2500.0
2022-08-01 11:05:00,269.45,269.8,269.34,269.79,2436.0,257.7267,258.0615,257.6215,258.0519,2436.0
2022-08-01 11:10:00,269.6,269.6,269.2,269.2,900.0,257.8702,257.8702,257.4876,257.4876,900.0
2022-08-01 11:15:00,269.12,269.12,268.17,268.19,1113.0,257.4111,257.4111,256.5024,256.5215,1113.0
2022-08-01 11:20:00,268.1,268.78,268.1,268.47,1461.0,256.4354,257.0859,256.4354,256.7893,1461.0
2022-08-01 11:25:00,268.41,268.99,268.39,268.99,1329.0,256.732,257.2867,256.7128,257.2867,1329.0
2022-08-01 11:30:00,268.42,268.69,268.26,268.26,2000.0,256.7415,256.9998,256.5885,256.5885,2000.0
2022-08-01 11:35:00,268.32,268.48,268.27,268.28,416.0,256.6459,256.7989,256.598,256.6076,416.0
2022-08-01 11:40:00,268.47,268.67,268.34,268.42,1808.0,256.7893,256.9806,256.665,256.7415,1808.0
2022-08-01 11:45:00,268.78,268.97,268.69,268.82,2016.0,257.0859,257.2676,256.9998,257.1241,2016.0
2022-08-01 11:50:00,268.74,269.1,268.73,268.86,4363.0,257.0476,257.3919,257.038,257.1624,4363.0
2022-08-01 11:55:00,268.83,268.83,268.52,268.63,3340.0,257.1337,257.1337,256.8372,256.9424,3340.0
2022-08-01 12:00:00,268.55,268.76,268.44,268.55,4561.0,256.8659,257.0667,256.7606,256.8659,4561.0
2022-08-01 12:05:00,268.65,268.65,268.35,268.35,1100.0,256.9615,256.9615,256.6746,256.6746,1100.0
2022-08-01 12:10:00,268.32,268.32,267.68,267.84,2012.0,256.6459,256.6459,256.0337,256.1868,2012.0
2022-08-01 12:15:00,267.94,267.97,267.81,267.81,954.0,256.2824,256.3111,256.1581,256.1581,954.0
2022-08-01 12:20:00,268.05,268.29,268.05,268.21,1411.0,256.3876,256.6172,256.3876,256.5407,1411.0
2022-08-01 12:25:00,268.03,268.26,268.03,268.24,1883.0,256.3685,256.5885,256.3685,256.5693,1883.0
2022-08-01 12:30:00,268.17,268.71,268.17,268.71,8378.0,256.5024,257.0189,256.5024,257.0189,8378.0
2022-08-01 12:35:00,268.66,268.82,268.49,268.65,1003.0,256.9711,257.1241,256.8085,256.9615,1003.0
2022-08-01 12:40:00,268.66,268.8,268.5,268.8,1000.0,256.9711,257.105,256.818,257.105,1000.0
2022-08-01 12:45:00,269.05,269.37,268.99,269.13,6836.0,257.3441,257.6502,257.2867,257.4206,6836.0
2022-08-01 12:50:00,269.25,269.25,269.02,269.11,1857.0,257.5354,257.5354,257.3154,257.4015,1857.0
2022-08-01 12:55:00,269.11,269.19,268.79,269.09,4157.0,257.4015,257.478,257.0954,257.3824,4157.0
2022-08-01 13:00:00,269.06,269.1,268.04,268.14,3768.0,257.3537,257.3919,256.378,256.4737,3768.0
2022-08-01 13:05:00,268.19,268.61,268.18,268.56,4132.0,256.5215,256.9232,256.512,256.8754,4132.0
2022-08-01 13:10:00,268.55,268.8,268.44,268.74,1600.0,256.8659,257.105,256.7606,257.0476,1600.0
2022-08-01 13:15:00,268.69,268.84,268.27,268.31,2349.0,256.9998,257.1432,256.598,256.6363,2349.0
2022-08-01 13:20:00,268.42,268.51,268.22,268.39,946.0,256.7415,256.8276,256.5502,256.7128,946.0
2022-08-01 13:25:00,268.25,268.25,268.06,268.06,400.0,256.5789,256.5789,256.3972,256.3972,400.0
2022-08-01 13:30:00,268.04,268.09,267.68,267.7,1420.0,256.378,256.4259,256.0337,256.0528,1420.0
2022-08-01 13:35:00,267.74,267.89,267.66,267.77,902.0,256.0911,256.2346,256.0146,256.1198,902.0
2022-08-01 13:40:00,267.7,267.79,266.78,266.81,11822.0,256.0528,256.1389,255.1729,255.2016,11822.0
2022-08-01 13:45:00,266.62,266.71,266.41,266.71,1901.0,255.0198,255.1059,254.819,255.1059,1901.0
2022-08-01 13:50:00,266.74,266.85,266.62,266.85,1000.0,255.1346,255.2398,255.0198,255.2398,1000.0
2022-08-01 13:55:00,266.66,267.2,266.66,267.18,1498.0,255.0581,255.5746,255.0581,255.5555,1498.0
2022-08-01 14:00:00,267.06,267.24,266.76,267.22,3056.0,255.4407,255.6129,255.1537,255.5937,3056.0
2022-08-01 14:05:00,267.04,267.38,267.02,267.36,879.0,255.4216,255.7468,255.4024,255.7276,879.0
2022-08-01 14:10:00,267.37,267.7,267.27,267.66,1124.0,255.7372,256.0528,255.6416,256.0146,1124.0
2022-08-01 14:15:00,267.81,267.93,267.45,267.45,900.0,256.1581,256.2728,255.8137,255.8137,900.0
2022-08-01 14:20:00,267.35,267.67,267.35,267.61,1523.0,255.7181,256.0241,255.7181,255.9668,1523.0
2022-08-01 14:25:00,267.69,267.69,267.36,267.62,1092.0,256.0433,256.0433,255.7276,255.9763,1092.0
2022-08-01 14:30:00,267.83,267.9,267.21,267.36,3373.0,256.1772,256.2441,255.5842,255.7276,3373.0
2022-08-01 14:35:00,267.34,267.41,267.01,267.09,2900.0,255.7085,255.7755,255.3929,255.4694,2900.0
2022-08-01 14:40:00,267.08,267.17,266.64,266.83,2885.0,255.4598,255.5459,255.039,255.2207,2885.0
2022-08-01 14:45:00,266.9,266.91,266.63,266.91,1717.0,255.2876,255.2972,255.0294,255.2972,1717.0
2022-08-01 14:50:00,266.93,267.65,266.83,267.61,2132.0,255.3163,256.005,255.2207,255.9668,2132.0
2022-08-01 14:55:00,267.76,268.41,267.76,268.32,1400.0,256.1102,256.732,256.1102,256.6459,1400.0
2022-08-01 15:00:00,268.21,268.21,267.94,268.04,1928.0,256.5407,256.5407,256.2824,256.378,1928.0
2022-08-01 15:05:00,268.14,268.49,267.99,268.44,5556.0,256.4737,256.8085,256.3302,256.7606,5556.0
2022-08-01 15:10:00,268.35,268.45,268.07,268.45,2383.0,256.6746,256.7702,256.4067,256.7702,2383.0
2022-08-01 15:15:00,268.38,268.39,267.99,268.08,4951.0,256.7033,256.7128,256.3302,256.4163,4951.0
2022-08-01 15:20:00,268.02,268.02,267.42,267.6,3256.0,256.3589,256.3589,255.785,255.9572,3256.0
2022-08-01 15:25:00,267.32,267.58,267.28,267.58,3314.0,255.6894,255.9381,255.6511,255.9381,3314.0
2022-08-01 15:30:00,267.5,267.54,267.26,267.49,3908.0,255.8615,255.8998,255.632,255.852,3908.0
2022-08-01 15:35:00,267.37,267.58,267.35,267.42,2169.0,255.7372,255.9381,255.7181,255.785,2169.0
2022-08-01 15:40:00,267.44,267.73,266.97,267.12,3500.0,255.8042,256.0815,255.3546,255.4981,3500.0
2022-08-01 15:45:00,267.15,267.41,267.13,267.29,6949.0,255.5268,255.7755,255.5076,255.6607,6949.0
2022-08-01 15:50:00,267.21,267.65,267.08,267.12,9508.0,255.5842,256.005,255.4598,255.4981,9508.0
2022-08-01 15:55:00,267.02,267.04,266.45,266.57,32453.0,255.4024,255.4216,254.8572,254.972,32453.0
2022-08-02 09:30:00,264.12,266.55,264.12,265.03,8042.0,252.6286,254.9529,252.6286,253.499,8042.0
2022-08-02 09:35:00,265.18,265.89,264.55,264.82,6552.0,253.6425,254.3216,253.0399,253.2981,6552.0
2022-08-02 09:40:00,265.49,266.04,265.19,265.26,3240.0,253.939,254.4651,253.652,253.719,3240.0
2022-08-02 09:45:00,265.61,265.82,265.51,265.56,1883.0,254.0538,254.2546,253.9581,254.0059,1883.0
2022-08-02 09:50:00,265.82,265.93,264.79,264.79,2599.0,254.2546,254.3599,253.2695,253.2695,2599.0
2022-08-02 09:55:00,264.81,265.44,264.81,265.22,1714.0,253.2886,253.8912,253.2886,253.6807,1714.0
2022-08-02 10:00:00,265.01,265.41,264.95,265.41,2108.0,253.4799,253.8625,253.4225,253.8625,2108.0
2022-08-02 10:05:00,265.38,265.38,264.86,264.86,2623.0,253.8338,253.8338,253.3364,253.3364,2623.0
2022-08-02 10:10:00,264.86,265.12,264.36,264.69,16569.0,253.3364,253.5851,252.8582,253.1738,16569.0
2022-08-02 10:15:00,264.84,264.98,264.05,264.5,6689.0,253.3173,253.4512,252.5616,252.9921,6689.0
2022-08-02 10:20:00,264.53,265.15,264.5,265.11,2780.0,253.0208,253.6138,252.9921,253.5755,2780.0
2022-08-02 10:25:00,265.18,265.56,265.08,265.47,5487.0,253.6425,254.0059,253.5468,253.9199,5487.0
2022-08-02 10:30:00,265.45,265.78,265.34,265.74,2030.0,253.9007,254.2164,253.7955,254.1781,2030.0
2022-08-02 10:35:00,265.74,265.97,265.27,265.55,8716.0,254.1781,254.3981,253.7286,253.9964,8716.0
2022-08-02 10:40:00,265.5,266.21,265.41,266.13,2383.0,253.9486,254.6277,253.8625,254.5512,2383.0
2022-08-02 10:45:00,266.28,266.41,266.08,266.39,1541.0,254.6946,254.819,254.5033,254.7998,1541.0
2022-08-02 10:50:00,266.57,267.84,266.57,267.69,4537.0,254.972,256.1868,254.972,256.0433,4537.0
2022-08-02 10:55:00,267.76,267.77,267.16,267.16,2779.0,256.1102,256.1198,255.5363,255.5363,2779.0
2022-08-02 11:00:00,267.34,267.34,267.11,267.16,7463.0,255.7085,255.7085,255.4885,255.5363,7463.0
2022-08-02 11:05:00,267.07,267.27,266.87,267.27,4091.0,255.4503,255.6416,255.259,255.6416,4091.0
2022-08-02 11:10:00,267.27,267.36,267.05,267.24,4920.0,255.6416,255.7276,255.4311,255.6129,4920.0
2022-08-02 11:15:00,267.22,267.29,266.83,266.84,6824.0,255.5937,255.6607,255.2207,255.2303,6824.0
2022-08-02 11:20:00,266.78,266.78,266.54,266.54,500.0,255.1729,255.1729,254.9433,254.9433,500.0
2022-08-02 11:25:00,266.63,267.02,266.63,267.01,5146.0,255.0294,255.4024,255.0294,255.3929,5146.0
2022-08-02 11:30:00,266.96,266.96,266.62,266.81,1200.0,255.345,255.345,255.0198,255.2016,1200.0
2022-08-02 11:35:00,266.81,267.69,266.79,267.53,1440.0,255.2016,256.0433,255.1824,255.8902,1440.0
2022-08-02 11:40:00,267.47,268.08,267.47,268.04,1179.0,255.8328,256.4163,255.8328,256.378,1179.0
2022-08-02 11:45:00,268.23,268.52,268.14,268.49,2734.0,256.5598,256.8372,256.4737,256.8085,2734.0
2022-08-02 11:50:00,268.38,268.71,268.34,268.47,1662.0,256.7033,257.0189,256.665,256.7893,1662.0
2022-08-02 11:55:00,268.48,268.48,268.07,268.07,5415.0,256.7989,256.7989,256.4067,256.4067,5415.0
2022-08-02 12:00:00,268.08,268.1,267.65,267.82,4256.0,256.4163,256.4354,256.005,256.1676,4256.0
2022-08-02 12:05:00,267.68,268.01,267.68,267.95,2834.0,256.0337,256.3494,256.0337,256.292,2834.0
2022-08-02 12:10:00,267.95,268.6,267.95,268.58,527.0,256.292,256.9137,256.292,256.8946,527.0
2022-08-02 12:15:00,268.71,268.71,268.23,268.3,1541.0,257.0189,257.0189,256.5598,256.6267,1541.0
2022-08-02 12:20:00,268.64,268.7,268.49,268.7,815.0,256.9519,257.0093,256.8085,257.0093,815.0
2022-08-02 12:25:00,268.76,268.9,268.7,268.9,700.0,257.0667,257.2006,257.0093,257.2006,700.0
2022-08-02 12:30:00,269.06,269.06,268.91,269.01,984.0,257.3537,257.3537,257.2102,257.3058,984.0
2022-08-02 12:35:00,269.03,269.03,268.96,268.97,739.0,257.325,257.325,257.258,257.2676,739.0
2022-08-02 12:40:00,269.25,269.48,269.25,269.41,1313.0,257.5354,257.7554,257.5354,257.6884,1313.0
2022-08-02 12:45:00,269.52,269.79,269.51,269.66,3718.0,257.7937,258.0519,257.7841,257.9276,3718.0
2022-08-02 12:50:00,269.61,269.78,269.43,269.61,3420.0,257.8797,258.0423,257.7076,257.8797,3420.0
2022-08-02 12:55:00,269.6,269.69,269.47,269.69,3302.0,257.8702,257.9563,257.7458,257.9563,3302.0
2022-08-02 13:00:00,269.66,269.66,269.3,269.65,2317.0,257.9276,257.9276,257.5832,257.918,2317.0
2022-08-02 13:05:00,269.75,269.75,269.29,269.63,1654.0,258.0137,258.0137,257.5737,257.8989,1654.0
2022-08-02 13:10:00,269.57,269.75,269.34,269.35,1306.0,257.8415,258.0137,257.6215,257.6311,1306.0
2022-08-02 13:15:00,269.29,269.29,268.59,268.64,2073.0,257.5737,257.5737,256.9041,256.9519,2073.0
2022-08-02 13:20:00,268.64,268.82,268.17,268.17,1880.0,256.9519,257.1241,256.5024,256.5024,1880.0
2022-08-02 13:25:00,267.89,268.12,267.4,267.43,1421.0,256.2346,256.4546,255.7659,255.7946,1421.0
2022-08-02 13:30:00,267.22,267.43,266.89,267.18,2464.0,255.5937,255.7946,255.2781,255.5555,2464.0
2022-08-02 13:35:00,266.94,267.0,266.73,266.88,1842.0,255.3259,255.3833,255.125,255.2685,1842.0
2022-08-02 13:40:00,266.72,267.25,266.71,267.07,3319.0,255.1155,255.6224,255.1059,255.4503,3319.0
2022-08-02 13:45:00,267.12,267.12,266.55,266.59,2138.0,255.4981,255.4981,254.9529,254.9911,2138.0
2022-08-02 13:50:00,266.52,266.73,266.35,266.71,1407.0,254.9242,255.125,254.7616,255.1059,1407.0
2022-08-02 13:55:00,266.66,266.69,266.47,266.67,1390.0,255.0581,255.0868,254.8764,255.0677,1390.0
2022-08-02 14:00:00,266.59,266.89,266.53,266.67,2413.0,254.9911,255.2781,254.9337,255.0677,2413.0
2022-08-02 14:05:00,266.7,267.38,266.69,267.38,1000.0,255.0964,255.7468,255.0868,255.7468,1000.0
2022-08-02 14:10:00,267.33,267.39,267.13,267.22,1300.0,255.6989,255.7563,255.5076,255.5937,1300.0
2022-08-02 14:15:00,266.98,267.15,266.85,266.85,1429.0,255.3642,255.5268,255.2398,255.2398,1429.0
2022-08-02 14:20:00,266.99,267.53,266.99,267.51,2129.0,255.3737,255.8902,255.3737,255.8711,2129.0
2022-08-02 14:25:00,267.51,268.22,267.51,268.22,5644.0,255.8711,256.5502,255.8711,256.5502,5644.0
2022-08-02 14:30:00,268.15,268.42,267.97,268.29,2338.0,256.4833,256.7415,256.3111,256.6172,2338.0
2022-08-02 14:35:00,268.16,268.16,267.32,267.32,1333.0,256.4928,256.4928,255.6894,255.6894,1333.0
2022-08-02 14:40:00,267.15,267.24,266.88,266.88,4940.0,255.5268,255.6129,255.2685,255.2685,4940.0
2022-08-02 14:45:00,266.74,266.83,266.44,266.75,2443.0,255.1346,255.2207,254.8477,255.1442,2443.0
2022-08-02 14:50:00,266.8,266.8,266.26,266.5,1700.0,255.192,255.192,254.6755,254.9051,1700.0
2022-08-02 14:55:00,266.44,266.51,266.18,266.36,3595.0,254.8477,254.9146,254.599,254.7711,3595.0
2022-08-02 15:00:00,266.24,266.47,266.04,266.17,2670.0,254.6564,254.8764,254.4651,254.5894,2670.0
2022-08-02 15:05:00,266.14,266.14,265.72,265.73,4040.0,254.5607,254.5607,254.159,254.1686,4040.0
2022-08-02 15:10:00,265.55,265.72,265.44,265.71,6588.0,253.9964,254.159,253.8912,254.1494,6588.0
2022-08-02 15:15:00,265.72,265.84,265.26,265.59,13252.0,254.159,254.2738,253.719,254.0346,13252.0
2022-08-02 15:20:00,265.47,266.12,265.41,266.0,10900.0,253.9199,254.5416,253.8625,254.4268,10900.0
2022-08-02 15:25:00,266.05,266.25,266.04,266.07,5607.0,254.4746,254.6659,254.4651,254.4938,5607.0
2022-08-02 15:30:00,266.01,266.12,265.82,265.87,8723.0,254.4364,254.5416,254.2546,254.3025,8723.0
2022-08-02 15:35:00,265.88,266.07,265.47,265.5,8513.0,254.312,254.4938,253.9199,253.9486,8513.0
2022-08-02 15:40:00,265.44,265.67,265.4,265.47,6595.0,253.8912,254.1112,253.8529,253.9199,6595.0
2022-08-02 15:45:00,265.53,265.53,264.91,265.02,7654.0,253.9773,253.9773,253.3842,253.4894,7654.0
2022-08-02 15:50:00,265.16,265.43,264.79,264.8,17732.0,253.6234,253.8816,253.2695,253.279,17732.0
2022-08-02 15:55:00,264.78,264.78,263.89,264.09,22917.0,253.2599,253.2599,252.4086,252.5999,22917.0
2022-08-03 09:30:00,266.93,267.49,265.69,265.89,4145.0,255.3163,255.852,254.1303,254.3216,4145.0
2022-08-03 09:35:00,265.99,267.15,265.45,267.15,908.0,254.4172,255.5268,253.9007,255.5268,908.0
2022-08-03 09:40:00,267.46,268.09,267.31,267.36,10056.0,255.8233,256.4259,255.6798,255.7276,10056.0
2022-08-03 09:45:00,267.73,267.75,267.03,267.28,2300.0,256.0815,256.1007,255.412,255.6511,2300.0
2022-08-03 09:50:00,266.98,267.62,266.98,267.23,1535.0,255.3642,255.9763,255.3642,255.6033,1535.0
2022-08-03 09:55:00,267.48,267.54,266.46,266.46,1697.0,255.8424,255.8998,254.8668,254.8668,1697.0
2022-08-03 10:00:00,267.01,267.73,266.92,267.73,2313.0,255.3929,256.0815,255.3068,256.0815,2313.0
2022-08-03 10:05:00,268.18,268.18,267.83,267.84,1295.0,256.512,256.512,256.1772,256.1868,1295.0
2022-08-03 10:10:00,267.79,268.38,267.79,268.17,1271.0,256.1389,256.7033,256.1389,256.5024,1271.0
2022-08-03 10:15:00,268.36,268.36,267.17,267.17,1447.0,256.6841,256.6841,255.5459,255.5459,1447.0
2022-08-03 10:20:00,267.14,267.18,267.02,267.06,1200.0,255.5172,255.5555,255.4024,255.4407,1200.0
2022-08-03 10:25:00,267.41,267.98,267.41,267.98,1101.0,255.7755,256.3207,255.7755,256.3207,1101.0
2022-08-03 10:30:00,268.21,268.23,267.41,267.42,2140.0,256.5407,256.5598,255.7755,255.785,2140.0
2022-08-03 10:35:00,267.17,267.38,266.71,266.87,1289.0,255.5459,255.7468,255.1059,255.259,1289.0
2022-08-03 10:40:00,266.75,266.93,266.53,266.62,1004.0,255.1442,255.3163,254.9337,255.0198,1004.0
2022-08-03 10:45:00,266.83,266.95,266.75,266.95,800.0,255.2207,255.3355,255.1442,255.3355,800.0
2022-08-03 10:50:00,266.92,266.97,266.55,266.56,1900.0,255.3068,255.3546,254.9529,254.9624,1900.0
2022-08-03 10:55:00,266.76,266.76,266.5,266.5,300.0,255.1537,255.1537,254.9051,254.9051,300.0
2022-08-03 11:00:00,266.72,266.8,266.46,266.46,2028.0,255.1155,255.192,254.8668,254.8668,2028.0
2022-08-03 11:05:00,266.86,267.12,266.66,267.12,1277.0,255.2494,255.4981,255.0581,255.4981,1277.0
2022-08-03 11:10:00,267.02,267.49,266.94,267.35,1900.0,255.4024,255.852,255.3259,255.7181,1900.0
2022-08-03 11:15:00,267.25,267.39,266.99,267.28,2307.0,255.6224,255.7563,255.3737,255.6511,2307.0
2022-08-03 11:20:00,267.44,267.69,267.44,267.52,800.0,255.8042,256.0433,255.8042,255.8807,800.0
2022-08-03 11:25:00,267.58,267.93,267.58,267.63,1868.0,255.9381,256.2728,255.9381,255.9859,1868.0
2022-08-03 11:30:00,267.74,267.74,267.57,267.57,300.0,256.0911,256.0911,255.9285,255.9285,300.0
2022-08-03 11:35:00,267.41,267.59,267.15,267.39,1738.0,255.7755,255.9476,255.5268,255.7563,1738.0
2022-08-03 11:40:00,267.64,267.64,267.64,267.64,100.0,255.9955,255.9955,255.9955,255.9955,100.0
2022-08-03 11:45:00,267.64,268.69,267.64,268.69,3012.0,255.9955,256.9998,255.9955,256.9998,3012.0
2022-08-03 11:50:00,268.56,268.57,268.18,268.21,2008.0,256.8754,256.885,256.512,256.5407,2008.0
2022-08-03 11:55:00,268.4,268.72,268.4,268.63,2137.0,256.7224,257.0285,256.7224,256.9424,2137.0
2022-08-03 12:00:00,268.55,269.0,268.54,268.92,3628.0,256.8659,257.2963,256.8563,257.2198,3628.0
2022-08-03 12:05:00,268.98,269.14,268.88,268.88,3481.0,257.2772,257.4302,257.1815,257.1815,3481.0
2022-08-03 12:10:00,268.63,268.64,268.15,268.24,1386.0,256.9424,256.9519,256.4833,256.5693,1386.0
2022-08-03 12:15:00,268.12,268.18,267.86,267.91,2001.0,256.4546,256.512,256.2059,256.2537,2001.0
2022-08-03 12:20:00,267.88,267.98,267.81,267.98,1600.0,256.225,256.3207,256.1581,256.3207,1600.0
2022-08-03 12:25:00,268.1,268.1,267.8,267.8,900.0,256.4354,256.4354,256.1485,256.1485,900.0
2022-08-03 12:30:00,267.8,268.53,267.79,268.53,3000.0,256.1485,256.8467,256.1389,256.8467,3000.0
2022-08-03 12:35:00,268.68,268.68,268.45,268.47,999.0,256.9902,256.9902,256.7702,256.7893,999.0
2022-08-03 12:40:00,268.29,269.0,268.25,268.89,2604.0,256.6172,257.2963,256.5789,257.1911,2604.0
2022-08-03 12:45:00,268.97,269.78,268.84,269.57,8831.0,257.2676,258.0423,257.1432,257.8415,8831.0
2022-08-03 12:50:00,269.74,269.74,269.29,269.35,1760.0,258.0041,258.0041,257.5737,257.6311,1760.0
2022-08-03 12:55:00,269.24,269.31,269.21,269.31,545.0,257.5258,257.5928,257.4971,257.5928,545.0
2022-08-03 13:00:00,269.24,269.49,269.22,269.49,2509.0,257.5258,257.765,257.5067,257.765,2509.0
2022-08-03 13:05:00,269.65,269.67,269.55,269.58,1474.0,257.918,257.9371,257.8224,257.851,1474.0
2022-08-03 13:10:00,269.7,270.2,269.67,270.13,2931.0,257.9658,258.4441,257.9371,258.3771,2931.0
2022-08-03 13:15:00,270.11,270.11,269.67,269.69,2780.0,258.358,258.358,257.9371,257.9563,2780.0
2022-08-03 13:20:00,269.69,270.16,269.66,270.08,2673.0,257.9563,258.4058,257.9276,258.3293,2673.0
2022-08-03 13:25:00,270.11,270.6,270.1,270.6,1100.0,258.358,258.8267,258.3484,258.8267,1100.0
2022-08-03 13:30:00,270.48,270.87,270.48,270.66,5380.0,258.7119,259.0849,258.7119,258.8841,5380.0
2022-08-03 13:35:00,270.74,270.84,270.41,270.49,4708.0,258.9606,259.0562,258.6449,258.7215,4708.0
2022-08-03 13:40:00,270.39,270.88,270.3,270.81,3806.0,258.6258,259.0945,258.5397,259.0275,3806.0
2022-08-03 13:45:00,270.83,270.83,270.38,270.38,1700.0,259.0467,259.0467,258.6162,258.6162,1700.0
2022-08-03 13:50:00,270.4,270.89,270.4,270.88,2620.0,258.6354,259.1041,258.6354,259.0945,2620.0
2022-08-03 13:55:00,270.82,271.28,270.74,271.12,6257.0,259.0371,259.4771,258.9606,259.324,6257.0
2022-08-03 14:00:00,270.95,271.37,270.86,271.37,3242.0,259.1614,259.5632,259.0754,259.5632,3242.0
2022-08-03 14:05:00,271.45,271.56,271.28,271.46,2580.0,259.6397,259.7449,259.4771,259.6493,2580.0
2022-08-03 14:10:00,271.47,271.82,271.31,271.81,3115.0,259.6588,259.9936,259.5058,259.984,3115.0
2022-08-03 14:15:00,271.52,271.99,271.52,271.95,3956.0,259.7066,260.1562,259.7066,260.1179,3956.0
2022-08-03 14:20:00,271.85,271.93,271.76,271.91,3478.0,260.0223,260.0988,259.9362,260.0797,3478.0
2022-08-03 14:25:00,271.79,271.83,271.21,271.24,3322.0,259.9649,260.0032,259.4101,259.4388,3322.0
2022-08-03 14:30:00,271.36,271.4,271.18,271.18,2805.0,259.5536,259.5919,259.3814,259.3814,2805.0
2022-08-03 14:35:00,271.19,271.31,270.86,270.86,3710.0,259.391,259.5058,259.0754,259.0754,3710.0
2022-08-03 14:40:00,270.76,270.99,270.71,270.82,3056.0,258.9797,259.1997,258.9319,259.0371,3056.0
2022-08-03 14:45:00,270.88,271.07,270.79,271.07,1885.0,259.0945,259.2762,259.0084,259.2762,1885.0
2022-08-03 14:50:00,271.01,271.11,270.86,271.11,2799.0,259.2188,259.3145,259.0754,259.3145,2799.0
2022-08-03 14:55:00,270.94,271.07,270.77,270.77,2920.0,259.1519,259.2762,258.9893,258.9893,2920.0
2022-08-03 15:00:00,270.86,271.18,270.77,271.18,4082.0,259.0754,259.3814,258.9893,259.3814,4082.0
2022-08-03 15:05:00,271.26,271.39,271.17,271.17,2100.0,259.458,259.5823,259.3719,259.3719,2100.0
2022-08-03 15:10:00,271.05,271.05,270.73,270.84,9118.0,259.2571,259.2571,258.951,259.0562,9118.0
2022-08-03 15:15:00,270.85,271.03,270.73,270.76,2599.0,259.0658,259.238,258.951,258.9797,2599.0
2022-08-03 15:20:00,270.94,271.29,270.8,271.07,5652.0,259.1519,259.4866,259.018,259.2762,5652.0
2022-08-03 15:25:00,271.06,271.37,271.04,271.36,3569.0,259.2667,259.5632,259.2475,259.5536,3569.0
2022-08-03 15:30:00,271.32,271.36,271.04,271.04,2825.0,259.5153,259.5536,259.2475,259.2475,2825.0
2022-08-03 15:35:00,271.04,271.04,270.48,270.5,3520.0,259.2475,259.2475,258.7119,258.731,3520.0
2022-08-03 15:40:00,270.62,271.28,270.6,271.23,8698.0,258.8458,259.4771,258.8267,259.4293,8698.0
2022-08-03 15:45:00,271.1,271.17,270.73,270.87,10029.0,259.3049,259.3719,258.951,259.0849,10029.0
2022-08-03 15:50:00,270.96,271.06,270.7,270.77,13444.0,259.171,259.2667,258.9223,258.9893,13444.0
2022-08-03 15:55:00,270.7,270.73,269.92,270.03,32481.0,258.9223,258.951,258.1763,258.2815,32481.0
2022-08-04 09:30:00,269.3,270.32,269.0,269.25,3902.0,257.5832,258.5589,257.2963,257.5354,3902.0
2022-08-04 09:35:00,269.42,269.52,269.01,269.16,1836.0,257.698,257.7937,257.3058,257.4493,1836.0
2022-08-04 09:40:00,269.22,270.49,269.16,270.48,2914.0,257.5067,258.7215,257.4493,258.7119,2914.0
2022-08-04 09:45:00,270.24,271.25,270.22,270.93,5668.0,258.4823,259.4484,258.4632,259.1423,5668.0
2022-08-04 09:50:00,270.76,271.05,270.52,270.69,3320.0,258.9797,259.2571,258.7501,258.9128,3320.0
2022-08-04 09:55:00,270.44,270.77,270.15,270.57,1071.0,258.6736,258.9893,258.3962,258.798,1071.0
2022-08-04 10:00:00,270.66,270.69,270.35,270.69,1800.0,258.8841,258.9128,258.5875,258.9128,1800.0
2022-08-04 10:05:00,271.05,271.05,270.29,270.75,2200.0,259.2571,259.2571,258.5302,258.9701,2200.0
2022-08-04 10:10:00,270.74,270.92,270.52,270.86,1301.0,258.9606,259.1327,258.7501,259.0754,1301.0
2022-08-04 10:15:00,270.63,271.14,270.09,270.42,3100.0,258.8554,259.3432,258.3389,258.6545,3100.0
2022-08-04 10:20:00,270.18,270.73,270.02,270.73,1504.0,258.4249,258.951,258.2719,258.951,1504.0
2022-08-04 10:25:00,270.68,270.92,270.35,270.69,3700.0,258.9032,259.1327,258.5875,258.9128,3700.0
2022-08-04 10:30:00,270.41,270.82,270.41,270.59,1519.0,258.6449,259.0371,258.6449,258.8171,1519.0
2022-08-04 10:35:00,270.48,270.48,269.91,270.15,2569.0,258.7119,258.7119,258.1667,258.3962,2569.0
2022-08-04 10:40:00,270.09,270.23,269.91,269.92,1340.0,258.3389,258.4728,258.1667,258.1763,1340.0
2022-08-04 10:45:00,270.02,270.43,269.88,270.43,1500.0,258.2719,258.6641,258.138,258.6641,1500.0
2022-08-04 10:50:00,270.68,271.01,270.64,271.01,1700.0,258.9032,259.2188,258.8649,259.2188,1700.0
2022-08-04 10:55:00,271.05,271.33,271.02,271.02,2301.0,259.2571,259.5249,259.2284,259.2284,2301.0
2022-08-04 11:00:00,271.04,271.19,270.87,270.97,2900.0,259.2475,259.391,259.0849,259.1806,2900.0
2022-08-04 11:05:00,271.03,271.54,271.03,271.18,2664.0,259.238,259.7258,259.238,259.3814,2664.0
2022-08-04 11:10:00,271.38,271.85,271.3,271.43,3696.0,259.5727,260.0223,259.4962,259.6206,3696.0
2022-08-04 11:15:00,271.31,271.53,271.06,271.53,3718.0,259.5058,259.7162,259.2667,259.7162,3718.0
2022-08-04 11:20:00,271.73,272.08,271.41,271.41,3810.0,259.9075,260.2423,259.6014,259.6014,3810.0
2022-08-04 11:25:00,271.45,271.6,270.83,270.96,4575.0,259.6397,259.7832,259.0467,259.171,4575.0
2022-08-04 11:30:00,271.07,271.35,271.04,271.18,2148.0,259.2762,259.544,259.2475,259.3814,2148.0
2022-08-04 11:35:00,271.05,271.05,270.26,270.29,3403.0,259.2571,259.2571,258.5015,258.5302,3403.0
2022-08-04 11:40:00,270.52,271.11,270.51,271.11,1600.0,258.7501,259.3145,258.7406,259.3145,1600.0
2022-08-04 11:45:00,271.22,271.49,271.14,271.44,1509.0,259.4197,259.6779,259.3432,259.6301,1509.0
2022-08-04 11:50:00,271.6,271.71,271.47,271.64,1334.0,259.7832,259.8884,259.6588,259.8214,1334.0
2022-08-04 11:55:00,272.01,272.1,271.81,271.92,1307.0,260.1753,260.2614,259.984,260.0892,1307.0
2022-08-04 12:00:00,271.81,272.01,271.41,271.6,1100.0,259.984,260.1753,259.6014,259.7832,1100.0
2022-08-04 12:05:00,271.95,271.96,271.55,271.77,1598.0,260.1179,260.1275,259.7353,259.9458,1598.0
2022-08-04 12:10:00,272.03,272.43,271.98,272.41,1750.0,260.1945,260.577,260.1466,260.5579,1750.0
2022-08-04 12:15:00,272.24,272.31,271.96,272.31,1813.0,260.3953,260.4623,260.1275,260.4623,1813.0
2022-08-04 12:20:00,272.19,272.35,272.07,272.1,617.0,260.3475,260.5005,260.2327,260.2614,617.0
2022-08-04 12:25:00,272.17,272.33,272.08,272.09,994.0,260.3284,260.4814,260.2423,260.2518,994.0
2022-08-04 12:30:00,271.94,271.94,271.61,271.65,2438.0,260.1084,260.1084,259.7927,259.831,2438.0
2022-08-04 12:35:00,271.8,271.99,271.56,271.93,3404.0,259.9745,260.1562,259.7449,260.0988,3404.0
2022-08-04 12:40:00,271.93,272.11,271.69,271.72,6290.0,260.0988,260.271,259.8692,259.8979,6290.0
2022-08-04 12:45:00,272.02,272.02,271.31,271.31,2070.0,260.1849,260.1849,259.5058,259.5058,2070.0
2022-08-04 12:50:00,271.35,271.64,271.33,271.64,2444.0,259.544,259.8214,259.5249,259.8214,2444.0
2022-08-04 12:55:00,271.66,271.99,271.51,271.98,2114.0,259.8405,260.1562,259.6971,260.1466,2114.0
2022-08-04 13:00:00,272.0,272.04,271.83,271.84,1615.0,260.1658,260.204,260.0032,260.0127,1615.0
2022-08-04 13:05:00,271.71,271.9,271.71,271.75,3551.0,259.8884,260.0701,259.8884,259.9266,3551.0
2022-08-04 13:10:00,271.68,271.83,271.61,271.74,1645.0,259.8597,260.0032,259.7927,259.9171,1645.0
2022-08-04 13:15:00,271.82,272.31,271.82,272.25,3476.0,259.9936,260.4623,259.9936,260.4049,3476.0
2022-08-04 13:20:00,272.14,272.29,271.94,272.2,1751.0,260.2997,260.4431,260.1084,260.3571,1751.0
2022-08-04 13:25:00,272.38,272.43,272.25,272.42,1013.0,260.5292,260.577,260.4049,260.5675,1013.0
2022-08-04 13:30:00,272.31,272.5,272.17,272.5,2477.0,260.4623,260.644,260.3284,260.644,2477.0
2022-08-04 13:35:00,272.39,272.47,272.29,272.31,1611.0,260.5388,260.6153,260.4431,260.4623,1611.0
2022-08-04 13:40:00,272.25,272.26,271.7,271.73,2575.0,260.4049,260.4144,259.8788,259.9075,2575.0
2022-08-04 13:45:00,271.62,271.83,271.59,271.83,1904.0,259.8023,260.0032,259.7736,260.0032,1904.0
2022-08-04 13:50:00,271.93,271.96,271.68,271.68,800.0,260.0988,260.1275,259.8597,259.8597,800.0
2022-08-04 13:55:00,271.56,271.6,271.35,271.49,1400.0,259.7449,259.7832,259.544,259.6779,1400.0
2022-08-04 14:00:00,271.42,271.42,271.41,271.42,100.0,259.611,259.611,259.6014,259.611,100.0
2022-08-04 14:05:00,271.48,271.48,271.11,271.21,2023.0,259.6684,259.6684,259.3145,259.4101,2023.0
2022-08-04 14:10:00,270.92,271.16,270.92,270.92,800.0,259.1327,259.3623,259.1327,259.1327,800.0
2022-08-04 14:15:00,270.93,271.07,270.91,271.02,2031.0,259.1423,259.2762,259.1232,259.2284,2031.0
2022-08-04 14:20:00,271.0,271.0,270.71,270.71,717.0,259.2093,259.2093,258.9319,258.9319,717.0
2022-08-04 14:25:00,270.76,270.87,270.59,270.59,2468.0,258.9797,259.0849,258.8171,258.8171,2468.0
2022-08-04 14:30:00,270.69,270.73,270.44,270.44,1000.0,258.9128,258.951,258.6736,258.6736,1000.0
2022-08-04 14:35:00,270.39,270.39,270.0,270.22,1956.0,258.6258,258.6258,258.2528,258.4632,1956.0
2022-08-04 14:40:00,270.22,270.23,269.85,270.23,2140.0,258.4632,258.4728,258.1093,258.4728,2140.0
2022-08-04 14:45:00,270.18,270.21,270.0,270.21,1205.0,258.4249,258.4536,258.2528,258.4536,1205.0
2022-08-04 14:50:00,270.07,270.39,270.07,270.35,3105.0,258.3197,258.6258,258.3197,258.5875,3105.0
2022-08-04 14:55:00,270.11,270.3,270.02,270.16,1426.0,258.358,258.5397,258.2719,258.4058,1426.0
2022-08-04 15:00:00,270.04,270.28,269.98,270.26,2972.0,258.291,258.5206,258.2336,258.5015,2972.0
2022-08-04 15:05:00,270.28,270.32,270.13,270.13,1085.0,258.5206,258.5589,258.3771,258.3771,1085.0
2022-08-04 15:10:00,270.18,270.68,270.18,270.68,2733.0,258.4249,258.9032,258.4249,258.9032,2733.0
2022-08-04 15:15:00,270.69,270.77,270.24,270.36,4994.0,258.9128,258.9893,258.4823,258.5971,4994.0
2022-08-04 15:20:00,270.39,270.39,270.16,270.22,2600.0,258.6258,258.6258,258.4058,258.4632,2600.0
2022-08-04 15:25:00,270.14,270.37,270.14,270.35,3131.0,258.3867,258.6067,258.3867,258.5875,3131.0
2022-08-04 15:30:00,270.38,270.38,270.0,270.0,2921.0,258.6162,258.6162,258.2528,258.2528,2921.0
2022-08-04 15:35:00,270.06,270.16,269.77,269.79,3700.0,258.3102,258.4058,258.0328,258.0519,3700.0
2022-08-04 15:40:00,269.8,269.99,269.79,269.89,2940.0,258.0615,258.2432,258.0519,258.1476,2940.0
2022-08-04 15:45:00,269.83,270.05,269.71,269.98,10105.0,258.0902,258.3006,257.9754,258.2336,10105.0
2022-08-04 15:50:00,270.05,270.36,270.05,270.31,8422.0,258.3006,258.5971,258.3006,258.5493,8422.0
2022-08-04 15:55:00,270.27,270.65,270.07,270.47,37610.0,258.511,258.8745,258.3197,258.7023,37610.0
2022-08-05 09:30:00,267.25,270.02,267.25,269.54,12064.0,256.81,259.4718,256.81,259.0105,12064.0
2022-08-05 09:35:00,269.38,269.78,269.08,269.78,1500.0,258.8568,259.2412,258.5685,259.2412,1500.0
2022-08-05 09:40:00,270.32,270.32,270.15,270.19,1131.0,259.7601,259.7601,259.5967,259.6351,1131.0
2022-08-05 09:45:00,269.99,270.01,269.02,269.02,1200.0,259.443,259.4622,258.5108,258.5108,1200.0
2022-08-05 09:50:00,269.07,269.77,269.06,269.77,737.0,258.5589,259.2315,258.5493,259.2315,737.0
2022-08-05 09:55:00,270.49,270.71,270.49,270.71,600.0,259.9234,260.1348,259.9234,260.1348,600.0
2022-08-05 10:00:00,271.18,271.9,271.11,271.74,1434.0,260.5865,261.2783,260.5192,261.1246,1434.0
2022-08-05 10:05:00,271.93,272.59,271.93,272.52,1100.0,261.3072,261.9414,261.3072,261.8741,1100.0
2022-08-05 10:10:00,272.58,272.69,271.97,272.22,1770.0,261.9318,262.0375,261.3456,261.5858,1770.0
2022-08-05 10:15:00,272.44,272.76,271.96,272.16,2158.0,261.7972,262.1047,261.336,261.5282,2158.0
2022-08-05 10:20:00,272.17,272.71,271.91,272.68,5000.0,261.5378,262.0567,261.288,262.0279,5000.0
2022-08-05 10:25:00,272.64,272.83,271.83,272.19,2662.0,261.9894,262.172,261.2111,261.557,2662.0
2022-08-05 10:30:00,271.99,272.25,271.76,272.25,1700.0,261.3648,261.6147,261.1438,261.6147,1700.0
2022-08-05 10:35:00,272.18,273.01,271.93,272.93,5077.0,261.5474,262.345,261.3072,262.2681,5077.0
2022-08-05 10:40:00,272.94,273.37,272.93,273.13,5699.0,262.2777,262.6909,262.2681,262.4603,5699.0
2022-08-05 10:45:00,273.18,273.47,273.08,273.27,4328.0,262.5083,262.787,262.4122,262.5948,4328.0
2022-08-05 10:50:00,273.29,273.43,272.78,273.32,8084.0,262.614,262.7486,262.124,262.6429,8084.0
2022-08-05 10:55:00,273.62,274.01,273.48,273.52,3707.0,262.9312,263.3059,262.7966,262.8351,3707.0
2022-08-05 11:00:00,273.43,273.43,272.9,273.0,5961.0,262.7486,262.7486,262.2393,262.3354,5961.0
2022-08-05 11:05:00,273.02,273.4,272.8,273.36,2863.0,262.3546,262.7197,262.1432,262.6813,2863.0
2022-08-05 11:10:00,273.55,273.55,272.77,272.77,1974.0,262.8639,262.8639,262.1144,262.1144,1974.0
2022-08-05 11:15:00,272.56,272.87,272.4,272.78,4269.0,261.9126,262.2104,261.7588,262.124,4269.0
2022-08-05 11:20:00,272.65,272.69,271.89,271.92,2773.0,261.999,262.0375,261.2687,261.2976,2773.0
2022-08-05 11:25:00,271.83,271.91,270.96,270.97,4989.0,261.2111,261.288,260.3751,260.3847,4989.0
2022-08-05 11:30:00,271.16,272.04,271.16,271.86,3775.0,260.5673,261.4129,260.5673,261.2399,3775.0
2022-08-05 11:35:00,272.06,272.06,271.9,271.9,400.0,261.4321,261.4321,261.2783,261.2783,400.0
2022-08-05 11:40:00,272.02,272.02,271.72,271.72,900.0,261.3937,261.3937,261.1054,261.1054,900.0
2022-08-05 11:45:00,271.52,271.8,271.25,271.4,1625.0,260.9132,261.1822,260.6537,260.7979,1625.0
2022-08-05 11:50:00,271.41,271.67,271.29,271.29,1207.0,260.8075,261.0573,260.6922,260.6922,1207.0
2022-08-05 11:55:00,270.82,270.82,270.5,270.5,865.0,260.2405,260.2405,259.933,259.933,865.0
2022-08-05 12:00:00,270.6,270.82,270.48,270.67,4200.0,260.0291,260.2405,259.9138,260.0964,4200.0
2022-08-05 12:05:00,271.0,271.18,270.62,270.74,1229.0,260.4135,260.5865,260.0483,260.1637,1229.0
2022-08-05 12:10:00,270.95,271.11,270.81,271.11,1200.0,260.3655,260.5192,260.2309,260.5192,1200.0
2022-08-05 12:15:00,271.17,271.33,271.16,271.21,900.0,260.5769,260.7306,260.5673,260.6153,900.0
2022-08-05 12:20:00,271.19,271.4,271.13,271.33,1204.0,260.5961,260.7979,260.5384,260.7306,1204.0
2022-08-05 12:25:00,271.25,271.7,271.19,271.4,2352.0,260.6537,261.0862,260.5961,260.7979,2352.0
2022-08-05 12:30:00,271.6,271.6,270.85,270.85,772.0,260.9901,260.9901,260.2694,260.2694,772.0
2022-08-05 12:35:00,270.97,271.09,270.97,271.04,500.0,260.3847,260.5,260.3847,260.4519,500.0
2022-08-05 12:40:00,270.87,271.24,270.87,271.03,2597.0,260.2886,260.6441,260.2886,260.4423,2597.0
2022-08-05 12:45:00,271.19,272.04,271.19,271.99,1711.0,260.5961,261.4129,260.5961,261.3648,1711.0
2022-08-05 12:50:00,272.13,272.39,271.94,272.39,1579.0,261.4994,261.7492,261.3168,261.7492,1579.0
2022-08-05 12:55:00,272.48,272.52,272.43,272.5,1100.0,261.8357,261.8741,261.7876,261.8549,1100.0
2022-08-05 13:00:00,272.57,272.66,272.3,272.66,2228.0,261.9222,262.0087,261.6627,262.0087,2228.0
2022-08-05 13:05:00,272.74,272.82,272.46,272.49,1469.0,262.0855,262.1624,261.8165,261.8453,1469.0
2022-08-05 13:10:00,272.46,272.68,272.46,272.68,800.0,261.8165,262.0279,261.8165,262.0279,800.0
2022-08-05 13:15:00,272.77,272.77,272.26,272.26,1800.0,262.1144,262.1144,261.6243,261.6243,1800.0
2022-08-05 13:20:00,272.15,272.15,271.37,271.7,1872.0,261.5186,261.5186,260.769,261.0862,1872.0
2022-08-05 13:25:00,271.87,271.98,271.75,271.75,1473.0,261.2495,261.3552,261.1342,261.1342,1473.0
2022-08-05 13:30:00,271.7,271.91,271.62,271.9,1817.0,261.0862,261.288,261.0093,261.2783,1817.0
2022-08-05 13:35:00,272.06,272.08,271.96,271.96,1000.0,261.4321,261.4513,261.336,261.336,1000.0
2022-08-05 13:40:00,271.93,271.93,271.55,271.55,1466.0,261.3072,261.3072,260.942,260.942,1466.0
2022-08-05 13:45:00,271.57,271.71,271.51,271.57,1535.0,260.9612,261.0958,260.9036,260.9612,1535.0
2022-08-05 13:50:00,271.51,271.61,271.37,271.52,1200.0,260.9036,260.9997,260.769,260.9132,1200.0
2022-08-05 13:55:00,271.59,271.6,271.23,271.31,1443.0,260.9805,260.9901,260.6345,260.7114,1443.0
2022-08-05 14:00:00,271.09,271.36,271.09,271.36,843.0,260.5,260.7594,260.5,260.7594,843.0
2022-08-05 14:05:00,271.35,271.41,271.25,271.25,923.0,260.7498,260.8075,260.6537,260.6537,923.0
2022-08-05 14:10:00,271.16,271.33,271.16,271.17,300.0,260.5673,260.7306,260.5673,260.5769,300.0
2022-08-05 14:15:00,271.15,271.33,271.03,271.32,1125.0,260.5576,260.7306,260.4423,260.721,1125.0
2022-08-05 14:20:00,271.36,271.41,271.36,271.41,203.0,260.7594,260.8075,260.7594,260.8075,203.0
2022-08-05 14:25:00,271.42,271.44,270.96,270.96,1209.0,260.8171,260.8363,260.3751,260.3751,1209.0
2022-08-05 14:30:00,270.61,271.03,270.61,270.94,1293.0,260.0387,260.4423,260.0387,260.3558,1293.0
2022-08-05 14:35:00,270.89,270.93,270.75,270.75,1525.0,260.3078,260.3462,260.1733,260.1733,1525.0
2022-08-05 14:40:00,270.8,270.8,270.65,270.78,900.0,260.2213,260.2213,260.0772,260.2021,900.0
2022-08-05 14:45:00,270.74,270.82,270.54,270.54,3175.0,260.1637,260.2405,259.9715,259.9715,3175.0
2022-08-05 14:50:00,270.55,270.66,270.39,270.59,400.0,259.9811,260.0868,259.8273,260.0195,400.0
2022-08-05 14:55:00,270.49,270.49,270.32,270.32,400.0,259.9234,259.9234,259.7601,259.7601,400.0
2022-08-05 15:00:00,270.43,270.5,270.31,270.33,924.0,259.8658,259.933,259.7505,259.7697,924.0
2022-08-05 15:05:00,270.37,270.4,270.22,270.4,755.0,259.8081,259.8369,259.664,259.8369,755.0
2022-08-05 15:10:00,270.38,270.6,270.28,270.45,2375.0,259.8177,260.0291,259.7216,259.885,2375.0
2022-08-05 15:15:00,270.39,270.52,270.12,270.13,2666.0,259.8273,259.9523,259.5679,259.5775,2666.0
2022-08-05 15:20:00,270.2,270.23,269.66,269.76,6184.0,259.6448,259.6736,259.1258,259.2219,6184.0
2022-08-05 15:25:00,269.85,269.85,269.42,269.62,6062.0,259.3084,259.3084,258.8952,259.0874,6062.0
2022-08-05 15:30:00,269.47,269.47,269.06,269.41,12762.0,258.9433,258.9433,258.5493,258.8856,12762.0
2022-08-05 15:35:00,269.35,269.44,269.26,269.27,3548.0,258.828,258.9144,258.7415,258.7511,3548.0
2022-08-05 15:40:00,269.23,269.23,268.88,268.94,9566.0,258.7126,258.7126,258.3763,258.434,9566.0
2022-08-05 15:45:00,269.05,269.39,268.99,269.27,15706.0,258.5397,258.8664,258.482,258.7511,15706.0
2022-08-05 15:50:00,269.35,269.43,268.94,269.14,25181.0,258.828,258.9048,258.434,258.6262,25181.0
2022-08-05 15:55:00,269.14,269.39,268.78,268.95,51714.0,258.6262,258.8664,258.2802,258.4436,51714.0
2022-08-08 09:30:00,271.32,272.17,270.05,272.16,5835.0,260.721,261.5378,259.5006,261.5282,5835.0
2022-08-08 09:35:00,272.84,272.84,272.51,272.51,1203.0,262.1816,262.1816,261.8645,261.8645,1203.0
2022-08-08 09:40:00,272.4,272.97,272.29,272.81,2951.0,261.7588,262.3065,261.6531,262.1528,2951.0
2022-08-08 09:45:00,272.6,272.82,272.29,272.29,730.0,261.951,262.1624,261.6531,261.6531,730.0
2022-08-08 09:50:00,271.96,271.96,271.25,271.26,600.0,261.336,261.336,260.6537,260.6633,600.0
2022-08-08 09:55:00,271.49,271.65,271.34,271.36,1225.0,260.8844,261.0381,260.7402,260.7594,1225.0
2022-08-08 10:00:00,270.99,271.44,270.91,271.16,2064.0,260.4039,260.8363,260.327,260.5673,2064.0
2022-08-08 10:05:00,271.42,271.73,271.15,271.17,1059.0,260.8171,261.115,260.5576,260.5769,1059.0
2022-08-08 10:10:00,271.39,271.42,271.02,271.02,1874.0,260.7883,260.8171,260.4327,260.4327,1874.0
2022-08-08 10:15:00,270.81,271.11,270.81,271.03,937.0,260.2309,260.5192,260.2309,260.4423,937.0
2022-08-08 10:20:00,271.29,271.59,271.28,271.54,1702.0,260.6922,260.9805,260.6826,260.9324,1702.0
2022-08-08 10:25:00,271.72,271.72,271.07,271.37,3069.0,261.1054,261.1054,260.4808,260.769,3069.0
2022-08-08 10:30:00,271.64,271.99,271.59,271.69,1557.0,261.0285,261.3648,260.9805,261.0765,1557.0
2022-08-08 10:35:00,271.56,271.89,271.56,271.89,700.0,260.9516,261.2687,260.9516,261.2687,700.0
2022-08-08 10:40:00,272.05,272.18,272.05,272.12,1174.0,261.4225,261.5474,261.4225,261.4897,1174.0
2022-08-08 10:45:00,272.38,272.6,272.05,272.28,4361.0,261.7396,261.951,261.4225,261.6435,4361.0
2022-08-08 10:50:00,272.34,272.41,272.19,272.23,700.0,261.7012,261.7684,261.557,261.5955,700.0
2022-08-08 10:55:00,272.23,272.52,272.19,272.42,4398.0,261.5955,261.8741,261.557,261.778,4398.0
2022-08-08 11:00:00,272.58,273.15,272.57,272.94,2309.0,261.9318,262.4795,261.9222,262.2777,2309.0
2022-08-08 11:05:00,272.76,272.77,272.66,272.66,200.0,262.1047,262.1144,262.0087,262.0087,200.0
2022-08-08 11:10:00,272.72,272.72,272.43,272.43,2004.0,262.0663,262.0663,261.7876,261.7876,2004.0
2022-08-08 11:15:00,272.35,272.35,271.82,272.32,2105.0,261.7108,261.7108,261.2015,261.6819,2105.0
2022-08-08 11:20:00,272.43,272.43,272.33,272.33,638.0,261.7876,261.7876,261.6915,261.6915,638.0
2022-08-08 11:25:00,272.49,272.49,272.08,272.08,2979.0,261.8453,261.8453,261.4513,261.4513,2979.0
2022-08-08 11:30:00,272.0,272.07,271.78,271.84,2881.0,261.3744,261.4417,261.163,261.2207,2881.0
2022-08-08 11:35:00,271.59,271.65,271.13,271.13,1704.0,260.9805,261.0381,260.5384,260.5384,1704.0
2022-08-08 11:40:00,271.14,271.23,270.4,270.56,1210.0,260.548,260.6345,259.8369,259.9907,1210.0
2022-08-08 11:45:00,270.99,271.07,270.69,270.91,1300.0,260.4039,260.4808,260.1156,260.327,1300.0
2022-08-08 11:50:00,271.19,271.53,271.08,271.49,2123.0,260.5961,260.9228,260.4904,260.8844,2123.0
2022-08-08 11:55:00,271.59,271.85,271.59,271.85,1800.0,260.9805,261.2303,260.9805,261.2303,1800.0
2022-08-08 12:00:00,271.87,272.11,271.76,271.91,2106.0,261.2495,261.4801,261.1438,261.288,2106.0
2022-08-08 12:05:00,271.89,271.96,270.87,270.87,2011.0,261.2687,261.336,260.2886,260.2886,2011.0
2022-08-08 12:10:00,271.2,271.2,270.33,270.72,1210.0,260.6057,260.6057,259.7697,260.1444,1210.0
2022-08-08 12:15:00,270.51,270.53,269.73,270.09,1500.0,259.9426,259.9619,259.1931,259.539,1500.0
2022-08-08 12:20:00,269.99,270.82,269.99,270.8,1045.0,259.443,260.2405,259.443,260.2213,1045.0
2022-08-08 12:25:00,270.83,271.27,270.36,270.36,1748.0,260.2501,260.673,259.7985,259.7985,1748.0
2022-08-08 12:30:00,270.47,270.8,270.47,270.8,1038.0,259.9042,260.2213,259.9042,260.2213,1038.0
2022-08-08 12:35:00,270.55,270.9,270.23,270.71,1720.0,259.9811,260.3174,259.6736,260.1348,1720.0
2022-08-08 12:40:00,270.89,271.04,270.8,270.92,1401.0,260.3078,260.4519,260.2213,260.3366,1401.0
2022-08-08 12:45:00,271.12,271.12,271.06,271.06,320.0,260.5288,260.5288,260.4712,260.4712,320.0
2022-08-08 12:50:00,271.22,271.44,271.14,271.35,2231.0,260.6249,260.8363,260.548,260.7498,2231.0
2022-08-08 12:55:00,271.16,271.31,271.11,271.2,640.0,260.5673,260.7114,260.5192,260.6057,640.0
2022-08-08 13:00:00,271.14,271.15,270.92,270.92,1118.0,260.548,260.5576,260.3366,260.3366,1118.0
2022-08-08 13:05:00,271.12,271.57,271.12,271.39,1100.0,260.5288,260.9612,260.5288,260.7883,1100.0
2022-08-08 13:10:00,271.35,271.38,271.22,271.37,1109.0,260.7498,260.7787,260.6249,260.769,1109.0
2022-08-08 13:15:00,271.35,271.88,271.35,271.5,1500.0,260.7498,261.2591,260.7498,260.894,1500.0
2022-08-08 13:20:00,271.31,271.31,271.1,271.1,467.0,260.7114,260.7114,260.5096,260.5096,467.0
2022-08-08 13:25:00,271.36,271.6,271.15,271.15,1465.0,260.7594,260.9901,260.5576,260.5576,1465.0
2022-08-08 13:30:00,271.14,271.53,271.14,271.53,1429.0,260.548,260.9228,260.548,260.9228,1429.0
2022-08-08 13:35:00,271.36,271.36,271.03,271.21,1900.0,260.7594,260.7594,260.4423,260.6153,1900.0
2022-08-08 13:40:00,271.43,271.56,271.29,271.48,1300.0,260.8267,260.9516,260.6922,260.8747,1300.0
2022-08-08 13:45:00,271.58,271.58,271.38,271.51,3795.0,260.9708,260.9708,260.7787,260.9036,3795.0
2022-08-08 13:50:00,271.51,271.82,271.38,271.78,2072.0,260.9036,261.2015,260.7787,261.163,2072.0
2022-08-08 13:55:00,271.94,271.94,271.72,271.84,1823.0,261.3168,261.3168,261.1054,261.2207,1823.0
2022-08-08 14:00:00,271.73,271.73,271.13,271.13,3510.0,261.115,261.115,260.5384,260.5384,3510.0
2022-08-08 14:05:00,271.08,271.68,271.02,271.58,1452.0,260.4904,261.0669,260.4327,260.9708,1452.0
2022-08-08 14:10:00,271.36,271.36,271.28,271.29,1100.0,260.7594,260.7594,260.6826,260.6922,1100.0
2022-08-08 14:15:00,271.18,271.36,271.16,271.25,1200.0,260.5865,260.7594,260.5673,260.6537,1200.0
2022-08-08 14:20:00,271.21,271.32,271.14,271.14,1300.0,260.6153,260.721,260.548,260.548,1300.0
2022-08-08 14:25:00,271.12,271.29,271.08,271.1,2783.0,260.5288,260.6922,260.4904,260.5096,2783.0
2022-08-08 14:30:00,271.17,271.41,271.05,271.37,3085.0,260.5769,260.8075,260.4615,260.769,3085.0
2022-08-08 14:35:00,271.24,271.24,270.97,270.98,600.0,260.6441,260.6441,260.3847,260.3943,600.0
2022-08-08 14:40:00,270.93,271.2,270.82,270.82,1770.0,260.3462,260.6057,260.2405,260.2405,1770.0
2022-08-08 14:45:00,270.72,270.82,270.58,270.58,2445.0,260.1444,260.2405,260.0099,260.0099,2445.0
2022-08-08 14:50:00,270.12,270.18,269.96,269.96,2512.0,259.5679,259.6255,259.4141,259.4141,2512.0
2022-08-08 14:55:00,270.13,270.57,270.12,270.51,1565.0,259.5775,260.0003,259.5679,259.9426,1565.0
2022-08-08 15:00:00,270.54,270.66,270.39,270.63,2803.0,259.9715,260.0868,259.8273,260.058,2803.0
2022-08-08 15:05:00,270.81,270.87,270.67,270.67,2301.0,260.2309,260.2886,260.0964,260.0964,2301.0
2022-08-08 15:10:00,270.67,270.75,270.57,270.72,1764.0,260.0964,260.1733,260.0003,260.1444,1764.0
2022-08-08 15:15:00,270.6,270.63,270.19,270.41,2395.0,260.0291,260.058,259.6351,259.8465,2395.0
2022-08-08 15:20:00,270.5,270.84,270.32,270.74,2953.0,259.933,260.2598,259.7601,260.1637,2953.0
2022-08-08 15:25:00,270.8,270.97,270.74,270.85,2459.0,260.2213,260.3847,260.1637,260.2694,2459.0
2022-08-08 15:30:00,270.81,271.06,270.58,270.94,4776.0,260.2309,260.4712,260.0099,260.3558,4776.0
2022-08-08 15:35:00,271.18,271.32,270.82,271.03,4898.0,260.5865,260.721,260.2405,260.4423,4898.0
2022-08-08 15:40:00,271.1,271.11,270.9,270.98,3564.0,260.5096,260.5192,260.3174,260.3943,3564.0
2022-08-08 15:45:00,270.97,271.02,270.55,270.61,9811.0,260.3847,260.4327,259.9811,260.0387,9811.0
2022-08-08 15:50:00,270.49,270.7,270.18,270.45,8344.0,259.9234,260.1252,259.6255,259.885,8344.0
2022-08-08 15:55:00,270.45,270.45,269.98,270.21,24790.0,259.885,259.885,259.4333,259.6544,24790.0
2022-08-09 09:30:00,269.7,269.72,269.07,269.68,2356.0,259.1643,259.1835,258.5589,259.1451,2356.0
2022-08-09 09:35:00,270.3,270.76,269.87,270.51,3606.0,259.7408,260.1829,259.3276,259.9426,3606.0
2022-08-09 09:40:00,270.72,270.72,269.83,270.64,1450.0,260.1444,260.1444,259.2892,260.0676,1450.0
2022-08-09 09:45:00,270.47,271.06,270.01,270.9,2366.0,259.9042,260.4712,259.4622,260.3174,2366.0
2022-08-09 09:50:00,271.51,271.51,270.53,271.08,2265.0,260.9036,260.9036,259.9619,260.4904,2265.0
2022-08-09 09:55:00,271.06,271.31,271.06,271.28,1000.0,260.4712,260.7114,260.4712,260.6826,1000.0
2022-08-09 10:00:00,271.22,271.46,271.07,271.4,2958.0,260.6249,260.8555,260.4808,260.7979,2958.0
2022-08-09 10:05:00,271.36,272.05,271.36,271.75,2728.0,260.7594,261.4225,260.7594,261.1342,2728.0
2022-08-09 10:10:00,271.78,272.35,271.73,272.16,4007.0,261.163,261.7108,261.115,261.5282,4007.0
2022-08-09 10:15:00,272.15,272.56,272.07,272.45,4822.0,261.5186,261.9126,261.4417,261.8069,4822.0
2022-08-09 10:20:00,272.61,272.63,272.28,272.28,2064.0,261.9606,261.9798,261.6435,261.6435,2064.0
2022-08-09 10:25:00,272.64,272.75,272.16,272.31,2308.0,261.9894,262.0951,261.5282,261.6723,2308.0
2022-08-09 10:30:00,272.2,272.33,272.07,272.33,500.0,261.5666,261.6915,261.4417,261.6915,500.0
2022-08-09 10:35:00,272.11,272.15,271.88,272.15,1337.0,261.4801,261.5186,261.2591,261.5186,1337.0
2022-08-09 10:40:00,272.18,272.18,272.18,272.18,200.0,261.5474,261.5474,261.5474,261.5474,200.0
2022-08-09 10:45:00,272.18,272.18,271.89,271.99,925.0,261.5474,261.5474,261.2687,261.3648,925.0
2022-08-09 10:50:00,272.07,272.09,271.82,271.86,908.0,261.4417,261.4609,261.2015,261.2399,908.0
2022-08-09 10:55:00,271.76,271.8,271.48,271.48,512.0,261.1438,261.1822,260.8747,260.8747,512.0
2022-08-09 11:00:00,271.43,271.45,270.14,270.14,1400.0,260.8267,260.8459,259.5871,259.5871,1400.0
2022-08-09 11:05:00,269.97,270.75,269.64,270.63,3105.0,259.4237,260.1733,259.1066,260.058,3105.0
2022-08-09 11:10:00,270.57,270.57,270.28,270.53,1555.0,260.0003,260.0003,259.7216,259.9619,1555.0
2022-08-09 11:15:00,271.0,271.15,271.0,271.03,1482.0,260.4135,260.5576,260.4135,260.4423,1482.0
2022-08-09 11:20:00,271.11,271.11,270.76,270.76,201.0,260.5192,260.5192,260.1829,260.1829,201.0
2022-08-09 11:25:00,271.1,271.12,270.96,271.12,650.0,260.5096,260.5288,260.3751,260.5288,650.0
2022-08-09 11:30:00,271.08,271.08,270.8,270.8,431.0,260.4904,260.4904,260.2213,260.2213,431.0
2022-08-09 11:35:00,270.79,270.88,270.7,270.72,715.0,260.2117,260.2982,260.1252,260.1444,715.0
2022-08-09 11:40:00,270.47,270.47,270.47,270.47,100.0,259.9042,259.9042,259.9042,259.9042,100.0
2022-08-09 11:45:00,270.22,270.5,270.18,270.42,700.0,259.664,259.933,259.6255,259.8562,700.0
2022-08-09 11:50:00,270.38,270.38,269.87,269.87,3516.0,259.8177,259.8177,259.3276,259.3276,3516.0
2022-08-09 11:55:00,270.02,270.39,269.95,270.39,1800.0,259.4718,259.8273,259.4045,259.8273,1800.0
2022-08-09 12:00:00,270.49,270.86,270.18,270.86,3663.0,259.9234,260.279,259.6255,260.279,3663.0
2022-08-09 12:05:00,270.77,270.95,270.63,270.64,2420.0,260.1925,260.3655,260.058,260.0676,2420.0
2022-08-09 12:10:00,270.69,270.69,270.37,270.38,1104.0,260.1156,260.1156,259.8081,259.8177,1104.0
2022-08-09 12:15:00,270.34,270.84,270.34,270.84,1702.0,259.7793,260.2598,259.7793,260.2598,1702.0
2022-08-09 12:20:00,270.84,270.93,270.59,270.6,1469.0,260.2598,260.3462,260.0195,260.0291,1469.0
2022-08-09 12:25:00,270.63,270.73,270.42,270.52,1500.0,260.058,260.154,259.8562,259.9523,1500.0
2022-08-09 12:30:00,270.49,270.65,270.49,270.56,800.0,259.9234,260.0772,259.9234,259.9907,800.0
2022-08-09 12:35:00,270.36,270.46,270.22,270.46,1403.0,259.7985,259.8946,259.664,259.8946,1403.0
2022-08-09 12:40:00,270.35,270.41,270.26,270.41,405.0,259.7889,259.8465,259.7024,259.8465,405.0
2022-08-09 12:45:00,270.25,270.49,270.11,270.49,700.0,259.6928,259.9234,259.5583,259.9234,700.0
2022-08-09 12:50:00,270.6,270.67,270.44,270.64,1518.0,260.0291,260.0964,259.8754,260.0676,1518.0
2022-08-09 12:55:00,270.69,270.98,270.69,270.98,2566.0,260.1156,260.3943,260.1156,260.3943,2566.0
2022-08-09 13:00:00,270.99,271.21,270.99,271.1,4274.0,260.4039,260.6153,260.4039,260.5096,4274.0
2022-08-09 13:05:00,271.21,271.38,270.93,270.93,4099.0,260.6153,260.7787,260.3462,260.3462,4099.0
2022-08-09 13:10:00,270.92,271.23,270.92,271.23,1900.0,260.3366,260.6345,260.3366,260.6345,1900.0
2022-08-09 13:15:00,271.23,271.56,271.18,271.35,5436.0,260.6345,260.9516,260.5865,260.7498,5436.0
2022-08-09 13:20:00,271.34,271.49,271.33,271.36,800.0,260.7402,260.8844,260.7306,260.7594,800.0
2022-08-09 13:25:00,271.4,271.4,271.09,271.09,2398.0,260.7979,260.7979,260.5,260.5,2398.0
2022-08-09 13:30:00,271.07,271.13,270.88,270.88,1597.0,260.4808,260.5384,260.2982,260.2982,1597.0
2022-08-09 13:35:00,270.78,270.92,270.52,270.52,1706.0,260.2021,260.3366,259.9523,259.9523,1706.0
2022-08-09 13:40:00,270.48,270.51,270.14,270.14,2925.0,259.9138,259.9426,259.5871,259.5871,2925.0
2022-08-09 13:45:00,269.86,270.15,269.68,270.05,1000.0,259.318,259.5967,259.1451,259.5006,1000.0
2022-08-09 13:50:00,269.95,270.27,269.95,270.27,500.0,259.4045,259.712,259.4045,259.712,500.0
2022-08-09 13:55:00,270.12,270.62,270.12,270.42,1490.0,259.5679,260.0483,259.5679,259.8562,1490.0
2022-08-09 14:00:00,270.34,270.69,270.34,270.56,896.0,259.7793,260.1156,259.7793,259.9907,896.0
2022-08-09 14:05:00,270.4,270.58,270.35,270.36,2460.0,259.8369,260.0099,259.7889,259.7985,2460.0
2022-08-09 14:10:00,270.33,270.54,270.31,270.31,1328.0,259.7697,259.9715,259.7505,259.7505,1328.0
2022-08-09 14:15:00,270.31,270.31,269.85,269.87,2328.0,259.7505,259.7505,259.3084,259.3276,2328.0
2022-08-09 14:20:00,269.94,269.94,269.62,269.66,900.0,259.3949,259.3949,259.0874,259.1258,900.0
2022-08-09 14:25:00,269.63,269.7,269.59,269.59,300.0,259.097,259.1643,259.0586,259.0586,300.0
2022-08-09 14:30:00,269.64,269.72,269.57,269.66,800.0,259.1066,259.1835,259.0394,259.1258,800.0
2022-08-09 14:35:00,269.72,269.91,269.57,269.75,2613.0,259.1835,259.3661,259.0394,259.2123,2613.0
2022-08-09 14:40:00,269.81,269.81,269.58,269.61,1204.0,259.27,259.27,259.049,259.0778,1204.0
2022-08-09 14:45:00,269.73,269.94,269.73,269.94,1302.0,259.1931,259.3949,259.1931,259.3949,1302.0
2022-08-09 14:50:00,269.89,270.02,269.72,269.9,2821.0,259.3469,259.4718,259.1835,259.3565,2821.0
2022-08-09 14:55:00,269.9,269.99,269.82,269.89,2301.0,259.3565,259.443,259.2796,259.3469,2301.0
2022-08-09 15:00:00,269.99,270.02,269.8,269.8,2690.0,259.443,259.4718,259.2604,259.2604,2690.0
2022-08-09 15:05:00,269.81,269.81,269.62,269.81,1478.0,259.27,259.27,259.0874,259.27,1478.0
2022-08-09 15:10:00,269.83,269.99,269.68,269.7,2940.0,259.2892,259.443,259.1451,259.1643,2940.0
2022-08-09 15:15:00,269.67,270.14,269.67,270.11,3394.0,259.1355,259.5871,259.1355,259.5583,3394.0
2022-08-09 15:20:00,270.23,270.37,270.22,270.37,600.0,259.6736,259.8081,259.664,259.8081,600.0
2022-08-09 15:25:00,270.41,270.72,270.41,270.64,3345.0,259.8465,260.1444,259.8465,260.0676,3345.0
2022-08-09 15:30:00,270.55,270.86,270.53,270.74,3799.0,259.9811,260.279,259.9619,260.1637,3799.0
2022-08-09 15:35:00,270.82,270.95,270.73,270.86,5401.0,260.2405,260.3655,260.154,260.279,5401.0
2022-08-09 15:40:00,270.91,271.0,270.66,270.69,2500.0,260.327,260.4135,260.0868,260.1156,2500.0
2022-08-09 15:45:00,270.7,270.91,270.53,270.88,5652.0,260.1252,260.327,259.9619,260.2982,5652.0
2022-08-09 15:50:00,271.0,271.27,270.93,271.13,5867.0,260.4135,260.673,260.3462,260.5384,5867.0
2022-08-09 15:55:00,271.12,271.44,270.93,271.37,26278.0,260.5288,260.8363,260.3462,260.769,26278.0
2022-08-10 09:30:00,277.71,278.83,276.88,278.83,5862.0,266.8614,267.9376,266.0638,267.9376,5862.0
2022-08-10 09:35:00,278.55,279.45,278.15,279.44,1945.0,267.6686,268.5334,267.2842,268.5238,1945.0
2022-08-10 09:40:00,279.54,280.5,279.4,280.31,7483.0,268.6199,269.5424,268.4854,269.3598,7483.0
2022-08-10 09:45:00,280.21,280.75,280.14,280.35,2902.0,269.2637,269.7826,269.1965,269.3982,2902.0
2022-08-10 09:50:00,279.96,279.96,278.81,279.09,2023.0,269.0235,269.0235,267.9184,268.1875,2023.0
2022-08-10 09:55:00,278.88,279.01,278.17,278.49,2009.0,267.9857,268.1106,267.3034,267.6109,2009.0
2022-08-10 10:00:00,278.42,279.4,278.42,279.31,5916.0,267.5436,268.4854,267.5436,268.3989,5916.0
2022-08-10 10:05:00,279.41,280.65,279.04,279.79,17556.0,268.495,269.6865,268.1394,268.8601,17556.0
2022-08-10 10:10:00,279.82,279.91,279.5,279.63,7893.0,268.889,268.9754,268.5815,268.7064,7893.0
2022-08-10 10:15:00,279.69,279.82,279.28,279.76,6107.0,268.764,268.889,268.37,268.8313,6107.0
2022-08-10 10:20:00,279.67,279.77,278.78,279.31,5100.0,268.7448,268.8409,267.8896,268.3989,5100.0
2022-08-10 10:25:00,279.07,279.45,279.07,279.15,1565.0,268.1682,268.5334,268.1682,268.2451,1565.0
2022-08-10 10:30:00,278.89,279.57,278.89,279.57,2376.0,267.9953,268.6487,267.9953,268.6487,2376.0
2022-08-10 10:35:00,279.61,279.63,279.28,279.35,1900.0,268.6872,268.7064,268.37,268.4373,1900.0
2022-08-10 10:40:00,279.47,279.47,279.39,279.39,200.0,268.5526,268.5526,268.4757,268.4757,200.0
2022-08-10 10:45:00,279.04,279.55,279.0,279.21,3547.0,268.1394,268.6295,268.101,268.3028,3547.0
2022-08-10 10:50:00,279.37,279.65,279.37,279.51,1330.0,268.4565,268.7256,268.4565,268.5911,1330.0
2022-08-10 10:55:00,279.47,279.64,279.15,279.4,2614.0,268.5526,268.716,268.2451,268.4854,2614.0
2022-08-10 11:00:00,279.64,280.28,279.64,280.19,4746.0,268.716,269.331,268.716,269.2445,4746.0
2022-08-10 11:05:00,280.33,280.33,279.64,279.65,8765.0,269.379,269.379,268.716,268.7256,8765.0
2022-08-10 11:10:00,279.55,279.55,278.99,279.26,3704.0,268.6295,268.6295,268.0914,268.3508,3704.0
2022-08-10 11:15:00,279.52,279.54,279.0,279.0,2473.0,268.6007,268.6199,268.101,268.101,2473.0
2022-08-10 11:20:00,278.96,279.26,278.96,279.26,500.0,268.0625,268.3508,268.0625,268.3508,500.0
2022-08-10 11:25:00,279.51,279.7,279.47,279.7,1641.0,268.5911,268.7736,268.5526,268.7736,1641.0
2022-08-10 11:30:00,279.75,280.01,279.75,279.96,1867.0,268.8217,269.0715,268.8217,269.0235,1867.0
2022-08-10 11:35:00,279.69,279.79,279.37,279.37,2715.0,268.764,268.8601,268.4565,268.4565,2715.0
2022-08-10 11:40:00,279.49,279.51,279.39,279.51,759.0,268.5718,268.5911,268.4757,268.5911,759.0
2022-08-10 11:45:00,279.48,279.67,279.47,279.63,1564.0,268.5622,268.7448,268.5526,268.7064,1564.0
2022-08-10 11:50:00,279.63,279.65,279.48,279.6,1664.0,268.7064,268.7256,268.5622,268.6775,1664.0
2022-08-10 11:55:00,279.84,279.99,279.84,279.92,700.0,268.9082,269.0523,268.9082,268.985,700.0
2022-08-10 12:00:00,279.96,280.21,279.96,280.05,436.0,269.0235,269.2637,269.0235,269.11,436.0
2022-08-10 12:05:00,279.96,280.03,279.79,279.91,2016.0,269.0235,269.0907,268.8601,268.9754,2016.0
2022-08-10 12:10:00,280.01,280.3,279.9,280.04,2675.0,269.0715,269.3502,268.9658,269.1004,2675.0
2022-08-10 12:15:00,279.82,279.83,279.06,279.06,1566.0,268.889,268.8986,268.1586,268.1586,1566.0
2022-08-10 12:20:00,279.05,279.2,279.03,279.16,984.0,268.149,268.2932,268.1298,268.2547,984.0
2022-08-10 12:25:00,279.24,279.51,279.23,279.36,1770.0,268.3316,268.5911,268.322,268.4469,1770.0
2022-08-10 12:30:00,279.54,279.66,279.43,279.66,1607.0,268.6199,268.7352,268.5142,268.7352,1607.0
2022-08-10 12:35:00,279.67,279.67,279.55,279.6,1204.0,268.7448,268.7448,268.6295,268.6775,1204.0
2022-08-10 12:40:00,279.67,279.87,279.66,279.66,1431.0,268.7448,268.937,268.7352,268.7352,1431.0
2022-08-10 12:45:00,279.65,279.65,279.47,279.54,2181.0,268.7256,268.7256,268.5526,268.6199,2181.0
2022-08-10 12:50:00,279.54,279.72,279.54,279.72,1122.0,268.6199,268.7929,268.6199,268.7929,1122.0
2022-08-10 12:55:00,279.76,279.78,279.6,279.6,1400.0,268.8313,268.8505,268.6775,268.6775,1400.0
2022-08-10 13:00:00,279.51,279.63,279.39,279.54,2122.0,268.5911,268.7064,268.4757,268.6199,2122.0
2022-08-10 13:05:00,279.61,279.79,279.45,279.73,1305.0,268.6872,268.8601,268.5334,268.8025,1305.0
2022-08-10 13:10:00,279.56,279.57,279.39,279.52,1841.0,268.6391,268.6487,268.4757,268.6007,1841.0
2022-08-10 13:15:00,279.49,279.73,279.49,279.6,1139.0,268.5718,268.8025,268.5718,268.6775,1139.0
2022-08-10 13:20:00,279.77,279.82,279.54,279.75,2246.0,268.8409,268.889,268.6199,268.8217,2246.0
2022-08-10 13:25:00,279.79,279.97,279.74,279.75,5924.0,268.8601,269.0331,268.8121,268.8217,5924.0
2022-08-10 13:30:00,279.81,279.87,279.64,279.85,5474.0,268.8793,268.937,268.716,268.9178,5474.0
2022-08-10 13:35:00,279.95,279.95,279.42,279.51,2014.0,269.0139,269.0139,268.5046,268.5911,2014.0
2022-08-10 13:40:00,279.63,280.11,279.54,280.11,1902.0,268.7064,269.1676,268.6199,269.1676,1902.0
2022-08-10 13:45:00,280.22,280.37,280.18,280.37,1209.0,269.2733,269.4175,269.2349,269.4175,1209.0
2022-08-10 13:50:00,280.41,280.5,280.27,280.43,2231.0,269.4559,269.5424,269.3214,269.4751,2231.0
2022-08-10 13:55:00,280.43,280.5,280.18,280.18,903.0,269.4751,269.5424,269.2349,269.2349,903.0
2022-08-10 14:00:00,280.15,280.81,280.15,280.81,3765.0,269.2061,269.8403,269.2061,269.8403,3765.0
2022-08-10 14:05:00,280.81,280.81,280.6,280.62,1801.0,269.8403,269.8403,269.6385,269.6577,1801.0
2022-08-10 14:10:00,280.6,280.74,280.4,280.4,1489.0,269.6385,269.773,269.4463,269.4463,1489.0
2022-08-10 14:15:00,280.42,280.6,280.42,280.6,1551.0,269.4655,269.6385,269.4655,269.6385,1551.0
2022-08-10 14:20:00,280.37,280.75,280.36,280.59,2995.0,269.4175,269.7826,269.4079,269.6289,2995.0
2022-08-10 14:25:00,280.66,280.82,280.56,280.82,4344.0,269.6961,269.8499,269.6,269.8499,4344.0
2022-08-10 14:30:00,280.89,281.02,280.29,280.29,3675.0,269.9172,270.0421,269.3406,269.3406,3675.0
2022-08-10 14:35:00,280.49,280.63,280.47,280.49,1714.0,269.5328,269.6673,269.5136,269.5328,1714.0
2022-08-10 14:40:00,280.61,280.79,280.47,280.47,2215.0,269.6481,269.8211,269.5136,269.5136,2215.0
2022-08-10 14:45:00,280.35,280.35,279.98,280.11,3413.0,269.3982,269.3982,269.0427,269.1676,3413.0
2022-08-10 14:50:00,280.11,280.17,279.74,279.86,2724.0,269.1676,269.2253,268.8121,268.9274,2724.0
2022-08-10 14:55:00,279.76,280.17,279.76,280.04,4855.0,268.8313,269.2253,268.8313,269.1004,4855.0
2022-08-10 15:00:00,280.07,280.07,279.71,279.95,3208.0,269.1292,269.1292,268.7832,269.0139,3208.0
2022-08-10 15:05:00,280.02,280.11,279.76,279.81,3371.0,269.0811,269.1676,268.8313,268.8793,3371.0
2022-08-10 15:10:00,279.62,280.05,279.59,279.99,4760.0,268.6968,269.11,268.6679,269.0523,4760.0
2022-08-10 15:15:00,279.98,279.98,279.85,279.88,1626.0,269.0427,269.0427,268.9178,268.9466,1626.0
2022-08-10 15:20:00,279.93,279.98,279.85,279.93,4476.0,268.9947,269.0427,268.9178,268.9947,4476.0
2022-08-10 15:25:00,280.01,280.62,280.01,280.61,4725.0,269.0715,269.6577,269.0715,269.6481,4725.0
2022-08-10 15:30:00,280.39,280.56,280.23,280.56,4964.0,269.4367,269.6,269.2829,269.6,4964.0
2022-08-10 15:35:00,280.68,280.89,280.59,280.8,4252.0,269.7154,269.9172,269.6289,269.8307,4252.0
2022-08-10 15:40:00,280.92,281.03,280.76,280.83,4595.0,269.946,270.0517,269.7922,269.8595,4595.0
2022-08-10 15:45:00,280.88,281.0,280.54,280.55,5673.0,269.9075,270.0229,269.5808,269.5904,5673.0
2022-08-10 15:50:00,280.61,280.64,279.99,280.26,20093.0,269.6481,269.6769,269.0523,269.3118,20093.0
2022-08-10 15:55:00,280.3,281.09,280.09,281.03,48435.0,269.3502,270.1093,269.1484,270.0517,48435.0
2022-08-11 09:30:00,285.0,285.0,283.32,283.32,3693.0,273.8666,273.8666,272.2522,272.2522,3693.0
2022-08-11 09:35:00,283.38,283.39,282.91,282.91,800.0,272.3099,272.3195,271.8582,271.8582,800.0
2022-08-11 09:40:00,283.62,283.99,283.28,283.5,3371.0,272.5405,272.8961,272.2138,272.4252,3371.0
2022-08-11 09:45:00,283.79,284.26,283.7,284.01,401.0,272.7039,273.1555,272.6174,272.9153,401.0
2022-08-11 09:50:00,284.5,284.5,283.75,283.96,3080.0,273.3861,273.3861,272.6654,272.8672,3080.0
2022-08-11 09:55:00,283.75,284.45,283.75,284.13,2632.0,272.6654,273.3381,272.6654,273.0306,2632.0
2022-08-11 10:00:00,284.13,284.67,284.13,284.66,768.0,273.0306,273.5495,273.0306,273.5399,768.0
2022-08-11 10:05:00,284.74,285.0,284.5,284.5,1525.0,273.6168,273.8666,273.3861,273.3861,1525.0
2022-08-11 10:10:00,284.93,285.3,284.93,285.3,800.0,273.7993,274.1549,273.7993,274.1549,800.0
2022-08-11 10:15:00,285.17,285.46,284.77,285.46,2313.0,274.03,274.3086,273.6456,274.3086,2313.0
2022-08-11 10:20:00,285.43,285.51,285.14,285.5,1028.0,274.2798,274.3567,274.0011,274.3471,1028.0
2022-08-11 10:25:00,285.47,285.81,285.29,285.73,8565.0,274.3182,274.645,274.1453,274.5681,8565.0
2022-08-11 10:30:00,285.88,285.89,285.53,285.8,1045.0,274.7122,274.7218,274.3759,274.6353,1045.0
2022-08-11 10:35:00,285.95,286.45,285.94,286.1,4238.0,274.7795,275.26,274.7699,274.9236,4238.0
2022-08-11 10:40:00,286.08,286.16,285.89,286.0,3900.0,274.9044,274.9813,274.7218,274.8275,3900.0
2022-08-11 10:45:00,285.98,286.0,285.4,285.68,6342.0,274.8083,274.8275,274.251,274.52,6342.0
2022-08-11 10:50:00,285.64,285.74,285.64,285.74,250.0,274.4816,274.5777,274.4816,274.5777,250.0
2022-08-11 10:55:00,285.74,286.11,285.67,285.95,3496.0,274.5777,274.9332,274.5104,274.7795,3496.0
2022-08-11 11:00:00,285.98,285.98,285.58,285.67,1920.0,274.8083,274.8083,274.4239,274.5104,1920.0
2022-08-11 11:05:00,285.68,286.07,285.46,285.78,49602.0,274.52,274.8948,274.3086,274.6161,49602.0
2022-08-11 11:10:00,285.78,285.78,285.09,285.53,10194.0,274.6161,274.6161,273.9531,274.3759,10194.0
2022-08-11 11:15:00,285.38,285.68,284.75,284.75,2208.0,274.2318,274.52,273.6264,273.6264,2208.0
2022-08-11 11:20:00,284.51,285.26,284.51,285.17,1973.0,273.3957,274.1164,273.3957,274.03,1973.0
2022-08-11 11:25:00,285.09,285.26,285.07,285.26,1133.0,273.9531,274.1164,273.9339,274.1164,1133.0
2022-08-11 11:30:00,285.26,285.28,284.97,284.97,1255.0,274.1164,274.1357,273.8378,273.8378,1255.0
2022-08-11 11:35:00,284.89,284.9,284.35,284.56,1905.0,273.7609,273.7705,273.242,273.4438,1905.0
2022-08-11 11:40:00,284.79,285.02,284.68,284.68,1373.0,273.6648,273.8858,273.5591,273.5591,1373.0
2022-08-11 11:45:00,284.56,284.56,284.41,284.44,1100.0,273.4438,273.4438,273.2996,273.3285,1100.0
2022-08-11 11:50:00,284.24,284.24,283.83,283.83,2562.0,273.1363,273.1363,272.7423,272.7423,2562.0
2022-08-11 11:55:00,283.75,284.22,283.73,283.74,7262.0,272.6654,273.1171,272.6462,272.6558,7262.0
2022-08-11 12:00:00,283.96,283.96,283.96,283.96,103.0,272.8672,272.8672,272.8672,272.8672,103.0
2022-08-11 12:05:00,283.91,284.09,283.75,283.75,1577.0,272.8192,272.9921,272.6654,272.6654,1577.0
2022-08-11 12:10:00,283.76,284.07,283.65,284.04,1801.0,272.675,272.9729,272.5693,272.9441,1801.0
2022-08-11 12:15:00,283.88,284.22,283.84,283.93,1700.0,272.7903,273.1171,272.7519,272.8384,1700.0
2022-08-11 12:20:00,283.84,284.05,283.6,283.85,1536.0,272.7519,272.9537,272.5213,272.7615,1536.0
2022-08-11 12:25:00,283.88,284.19,283.88,284.19,1100.0,272.7903,273.0882,272.7903,273.0882,1100.0
2022-08-11 12:30:00,284.18,284.35,284.18,284.18,1422.0,273.0786,273.242,273.0786,273.0786,1422.0
2022-08-11 12:35:00,284.29,284.35,284.08,284.08,900.0,273.1843,273.242,272.9825,272.9825,900.0
2022-08-11 12:40:00,284.15,284.23,284.07,284.23,1000.0,273.0498,273.1267,272.9729,273.1267,1000.0
2022-08-11 12:45:00,284.06,284.36,284.06,284.32,1636.0,272.9633,273.2516,272.9633,273.2132,1636.0
2022-08-11 12:50:00,284.27,284.68,284.27,284.63,2894.0,273.1651,273.5591,273.1651,273.5111,2894.0
2022-08-11 12:55:00,284.75,284.87,284.6,284.75,2493.0,273.6264,273.7417,273.4822,273.6264,2493.0
2022-08-11 13:00:00,284.73,284.73,284.41,284.42,1100.0,273.6071,273.6071,273.2996,273.3093,1100.0
2022-08-11 13:05:00,284.53,284.69,284.43,284.47,3262.0,273.415,273.5687,273.3189,273.3573,3262.0
2022-08-11 13:10:00,284.52,284.52,284.29,284.47,1012.0,273.4053,273.4053,273.1843,273.3573,1012.0
2022-08-11 13:15:00,284.36,284.71,284.36,284.66,1300.0,273.2516,273.5879,273.2516,273.5399,1300.0
2022-08-11 13:20:00,284.6,284.6,284.44,284.44,1256.0,273.4822,273.4822,273.3285,273.3285,1256.0
2022-08-11 13:25:00,283.95,284.12,283.91,284.11,2291.0,272.8576,273.021,272.8192,273.0114,2291.0
2022-08-11 13:30:00,284.18,284.24,284.0,284.0,1100.0,273.0786,273.1363,272.9057,272.9057,1100.0
2022-08-11 13:35:00,284.0,284.15,283.95,284.03,2022.0,272.9057,273.0498,272.8576,272.9345,2022.0
2022-08-11 13:40:00,284.06,284.29,283.96,284.29,1700.0,272.9633,273.1843,272.8672,273.1843,1700.0
2022-08-11 13:45:00,284.22,284.22,283.91,283.96,2843.0,273.1171,273.1171,272.8192,272.8672,2843.0
2022-08-11 13:50:00,284.06,284.09,283.72,283.72,1456.0,272.9633,272.9921,272.6366,272.6366,1456.0
2022-08-11 13:55:00,283.77,283.9,283.77,283.9,300.0,272.6846,272.8096,272.6846,272.8096,300.0
2022-08-11 14:00:00,283.77,283.8,283.63,283.71,1253.0,272.6846,272.7135,272.5501,272.627,1253.0
2022-08-11 14:05:00,283.51,283.84,283.51,283.76,1406.0,272.4348,272.7519,272.4348,272.675,1406.0
2022-08-11 14:10:00,283.71,283.87,283.56,283.68,2400.0,272.627,272.7807,272.4828,272.5982,2400.0
2022-08-11 14:15:00,283.65,284.1,283.65,284.1,1318.0,272.5693,273.0018,272.5693,273.0018,1318.0
2022-08-11 14:20:00,283.88,284.09,283.86,284.0,1702.0,272.7903,272.9921,272.7711,272.9057,1702.0
2022-08-11 14:25:00,283.94,284.02,283.86,283.98,3400.0,272.848,272.9249,272.7711,272.8864,3400.0
2022-08-11 14:30:00,283.85,284.01,283.35,283.43,2424.0,272.7615,272.9153,272.2811,272.3579,2424.0
2022-08-11 14:35:00,283.53,283.53,283.42,283.5,1000.0,272.454,272.454,272.3483,272.4252,1000.0
2022-08-11 14:40:00,283.35,283.46,283.22,283.38,2341.0,272.2811,272.3868,272.1561,272.3099,2341.0
2022-08-11 14:45:00,283.45,283.54,283.09,283.09,1160.0,272.3771,272.4636,272.0312,272.0312,1160.0
2022-08-11 14:50:00,282.89,282.91,282.28,282.29,4128.0,271.839,271.8582,271.2529,271.2625,4128.0
2022-08-11 14:55:00,282.29,283.0,282.28,282.9,5828.0,271.2625,271.9447,271.2529,271.8486,5828.0
2022-08-11 15:00:00,282.94,283.1,282.78,283.1,4658.0,271.8871,272.0408,271.7333,272.0408,4658.0
2022-08-11 15:05:00,283.0,283.0,282.81,282.85,2000.0,271.9447,271.9447,271.7621,271.8006,2000.0
2022-08-11 15:10:00,282.78,282.78,282.31,282.69,3269.0,271.7333,271.7333,271.2817,271.6468,3269.0
2022-08-11 15:15:00,282.63,282.82,282.48,282.71,2818.0,271.5892,271.7718,271.445,271.6661,2818.0
2022-08-11 15:20:00,282.72,282.96,282.62,282.93,4386.0,271.6757,271.9063,271.5796,271.8775,4386.0
2022-08-11 15:25:00,282.97,283.4,282.9,283.25,5259.0,271.9159,272.3291,271.8486,272.185,5259.0
2022-08-11 15:30:00,283.26,283.37,282.89,283.2,10799.0,272.1946,272.3003,271.839,272.1369,10799.0
2022-08-11 15:35:00,282.92,283.02,282.74,282.95,2835.0,271.8679,271.9639,271.6949,271.8967,2835.0
2022-08-11 15:40:00,282.89,283.11,282.81,282.83,3807.0,271.839,272.0504,271.7621,271.7814,3807.0
2022-08-11 15:45:00,282.79,283.01,282.63,282.79,11565.0,271.7429,271.9543,271.5892,271.7429,11565.0
2022-08-11 15:50:00,282.84,283.49,282.69,283.49,14618.0,271.791,272.4156,271.6468,272.4156,14618.0
2022-08-11 15:55:00,283.49,283.75,283.0,283.31,38159.0,272.4156,272.6654,271.9447,272.2426,38159.0
2022-08-12 09:30:00,284.53,284.53,282.5,284.0,2232.0,273.415,273.415,271.4643,272.9057,2232.0
2022-08-12 09:35:00,283.67,284.49,283.5,284.44,500.0,272.5886,273.3765,272.4252,273.3285,500.0
2022-08-12 09:40:00,284.76,284.78,284.35,284.52,1610.0,273.636,273.6552,273.242,273.4053,1610.0
2022-08-12 09:45:00,284.44,284.45,283.71,283.71,5959.0,273.3285,273.3381,272.627,272.627,5959.0
2022-08-12 09:50:00,284.08,285.72,284.08,285.45,27798.0,272.9825,274.5585,272.9825,274.299,27798.0
2022-08-12 09:55:00,285.24,285.63,285.11,285.25,2400.0,274.0972,274.472,273.9723,274.1068,2400.0
2022-08-12 10:00:00,285.08,285.25,284.6,285.12,1822.0,273.9435,274.1068,273.4822,273.9819,1822.0
2022-08-12 10:05:00,284.94,285.57,284.8,285.25,3887.0,273.8089,274.4143,273.6744,274.1068,3887.0
2022-08-12 10:10:00,284.97,285.32,284.78,284.78,1313.0,273.8378,274.1741,273.6552,273.6552,1313.0
2022-08-12 10:15:00,284.87,285.33,284.87,285.33,1522.0,273.7417,274.1837,273.7417,274.1837,1522.0
2022-08-12 10:20:00,285.86,285.88,285.11,285.21,2124.0,274.693,274.7122,273.9723,274.0684,2124.0
2022-08-12 10:25:00,285.12,285.4,284.85,285.27,3510.0,273.9819,274.251,273.7225,274.126,3510.0
2022-08-12 10:30:00,285.55,285.58,285.23,285.33,12604.0,274.3951,274.4239,274.0876,274.1837,12604.0
2022-08-12 10:35:00,285.54,285.56,284.99,284.99,1591.0,274.3855,274.4047,273.857,273.857,1591.0
2022-08-12 10:40:00,285.07,285.35,285.05,285.34,2804.0,273.9339,274.2029,273.9146,274.1933,2804.0
2022-08-12 10:45:00,285.04,285.36,285.03,285.36,400.0,273.905,274.2125,273.8954,274.2125,400.0
2022-08-12 10:50:00,285.5,285.56,285.1,285.1,1330.0,274.3471,274.4047,273.9627,273.9627,1330.0
2022-08-12 10:55:00,285.15,285.64,285.15,285.63,1790.0,274.0107,274.4816,274.0107,274.472,1790.0
2022-08-12 11:00:00,285.54,286.0,285.47,285.88,2757.0,274.3855,274.8275,274.3182,274.7122,2757.0
2022-08-12 11:05:00,285.88,285.89,285.64,285.66,811.0,274.7122,274.7218,274.4816,274.5008,811.0
2022-08-12 11:10:00,285.7,285.84,285.68,285.78,4610.0,274.5393,274.6738,274.52,274.6161,4610.0
2022-08-12 11:15:00,285.78,286.69,285.78,286.69,2703.0,274.6161,275.4906,274.6161,275.4906,2703.0
2022-08-12 11:20:00,286.6,286.6,286.48,286.48,522.0,275.4041,275.4041,275.2888,275.2888,522.0
2022-08-12 11:25:00,286.61,286.61,286.04,286.06,3813.0,275.4137,275.4137,274.866,274.8852,3813.0
2022-08-12 11:30:00,286.06,286.09,285.86,286.0,3099.0,274.8852,274.914,274.693,274.8275,3099.0
2022-08-12 11:35:00,286.07,286.07,285.86,285.96,1800.0,274.8948,274.8948,274.693,274.7891,1800.0
2022-08-12 11:40:00,285.84,285.97,285.65,285.95,4700.0,274.6738,274.7987,274.4912,274.7795,4700.0
2022-08-12 11:45:00,286.07,286.19,286.03,286.04,847.0,274.8948,275.0101,274.8564,274.866,847.0
2022-08-12 11:50:00,286.05,286.1,285.95,286.05,7492.0,274.8756,274.9236,274.7795,274.8756,7492.0
2022-08-12 11:55:00,286.11,286.11,285.95,285.96,3271.0,274.9332,274.9332,274.7795,274.7891,3271.0
2022-08-12 12:00:00,285.91,286.01,285.88,285.92,3735.0,274.741,274.8371,274.7122,274.7507,3735.0
2022-08-12 12:05:00,285.94,286.48,285.85,286.48,6013.0,274.7699,275.2888,274.6834,275.2888,6013.0
2022-08-12 12:10:00,286.3,286.31,286.04,286.11,1704.0,275.1158,275.1254,274.866,274.9332,1704.0
2022-08-12 12:15:00,286.12,286.12,285.88,285.88,2200.0,274.9428,274.9428,274.7122,274.7122,2200.0
2022-08-12 12:20:00,285.85,286.01,285.56,285.69,5947.0,274.6834,274.8371,274.4047,274.5296,5947.0
2022-08-12 12:25:00,285.69,285.84,285.53,285.84,4888.0,274.5296,274.6738,274.3759,274.6738,4888.0
2022-08-12 12:30:00,285.69,285.79,285.6,285.6,1404.0,274.5296,274.6257,274.4432,274.4432,1404.0
2022-08-12 12:35:00,285.62,285.93,285.6,285.82,2620.0,274.4624,274.7603,274.4432,274.6546,2620.0
2022-08-12 12:40:00,285.74,285.76,285.6,285.68,2424.0,274.5777,274.5969,274.4432,274.52,2424.0
2022-08-12 12:45:00,285.78,285.78,285.56,285.58,1641.0,274.6161,274.6161,274.4047,274.4239,1641.0
2022-08-12 12:50:00,285.58,285.84,285.58,285.84,1445.0,274.4239,274.6738,274.4239,274.6738,1445.0
2022-08-12 12:55:00,285.96,286.1,285.85,285.97,3000.0,274.7891,274.9236,274.6834,274.7987,3000.0
2022-08-12 13:00:00,286.05,286.1,285.93,285.93,1000.0,274.8756,274.9236,274.7603,274.7603,1000.0
2022-08-12 13:05:00,286.15,286.15,285.92,285.97,4200.0,274.9717,274.9717,274.7507,274.7987,4200.0
2022-08-12 13:10:00,285.97,286.41,285.94,286.41,7142.0,274.7987,275.2215,274.7699,275.2215,7142.0
2022-08-12 13:15:00,286.45,286.65,286.43,286.59,1360.0,275.26,275.4521,275.2407,275.3945,1360.0
2022-08-12 13:20:00,286.68,286.84,286.68,286.84,909.0,275.481,275.6347,275.481,275.6347,909.0
2022-08-12 13:25:00,286.81,286.91,286.73,286.91,300.0,275.6059,275.702,275.529,275.702,300.0
2022-08-12 13:30:00,286.9,286.9,286.65,286.7,2905.0,275.6924,275.6924,275.4521,275.5002,2905.0
2022-08-12 13:35:00,286.7,286.7,286.22,286.31,1740.0,275.5002,275.5002,275.0389,275.1254,1740.0
2022-08-12 13:40:00,286.38,286.67,286.38,286.52,1207.0,275.1927,275.4714,275.1927,275.3272,1207.0
2022-08-12 13:45:00,286.47,286.58,286.36,286.58,717.0,275.2792,275.3849,275.1735,275.3849,717.0
2022-08-12 13:50:00,286.55,286.75,286.55,286.63,800.0,275.356,275.5482,275.356,275.4329,800.0
2022-08-12 13:55:00,286.65,286.73,286.59,286.73,2302.0,275.4521,275.529,275.3945,275.529,2302.0
2022-08-12 14:00:00,286.85,286.96,286.83,286.83,844.0,275.6443,275.75,275.6251,275.6251,844.0
2022-08-12 14:05:00,286.83,286.88,286.65,286.67,1881.0,275.6251,275.6732,275.4521,275.4714,1881.0
2022-08-12 14:10:00,286.6,286.63,286.5,286.6,1602.0,275.4041,275.4329,275.308,275.4041,1602.0
2022-08-12 14:15:00,286.64,286.8,286.58,286.79,2092.0,275.4425,275.5963,275.3849,275.5867,2092.0
2022-08-12 14:20:00,286.78,287.05,286.7,287.02,2318.0,275.5771,275.8365,275.5002,275.8077,2318.0
2022-08-12 14:25:00,286.94,287.14,286.94,287.04,2088.0,275.7308,275.923,275.7308,275.8269,2088.0
2022-08-12 14:30:00,287.01,287.38,287.01,287.38,1756.0,275.7981,276.1536,275.7981,276.1536,1756.0
2022-08-12 14:35:00,287.45,287.45,287.2,287.25,2477.0,276.2209,276.2209,275.9807,276.0287,2477.0
2022-08-12 14:40:00,287.31,287.36,287.23,287.36,1322.0,276.0864,276.1344,276.0095,276.1344,1322.0
2022-08-12 14:45:00,287.2,287.25,287.15,287.16,1200.0,275.9807,276.0287,275.9326,275.9422,1200.0
2022-08-12 14:50:00,287.2,287.23,287.09,287.09,1416.0,275.9807,276.0095,275.875,275.875,1416.0
2022-08-12 14:55:00,287.01,287.14,286.93,287.13,3435.0,275.7981,275.923,275.7212,275.9134,3435.0
2022-08-12 15:00:00,287.07,287.29,287.01,287.29,1800.0,275.8557,276.0671,275.7981,276.0671,1800.0
2022-08-12 15:05:00,287.5,287.55,287.44,287.44,1452.0,276.2689,276.317,276.2113,276.2113,1452.0
2022-08-12 15:10:00,287.5,287.82,287.48,287.8,3761.0,276.2689,276.5764,276.2497,276.5572,3761.0
2022-08-12 15:15:00,287.8,287.8,287.65,287.74,1722.0,276.5572,276.5572,276.4131,276.4996,1722.0
2022-08-12 15:20:00,287.73,287.73,287.38,287.51,5000.0,276.49,276.49,276.1536,276.2785,5000.0
2022-08-12 15:25:00,287.53,287.65,287.35,287.65,4053.0,276.2978,276.4131,276.1248,276.4131,4053.0
2022-08-12 15:30:00,287.68,287.85,287.55,287.63,6331.0,276.4419,276.6053,276.317,276.3939,6331.0
2022-08-12 15:35:00,287.67,288.11,287.67,288.0,7030.0,276.4323,276.8551,276.4323,276.7494,7030.0
2022-08-12 15:40:00,288.05,288.59,288.04,288.56,9725.0,276.7974,277.3164,276.7878,277.2875,9725.0
2022-08-12 15:45:00,288.53,288.53,288.3,288.49,12688.0,277.2587,277.2587,277.0377,277.2203,12688.0
2022-08-12 15:50:00,288.51,288.54,288.12,288.5,21174.0,277.2395,277.2683,276.8647,277.2299,21174.0
2022-08-12 15:55:00,288.6,289.24,288.6,289.18,47529.0,277.326,277.941,277.326,277.8833,47529.0
2022-08-15 09:30:00,286.22,286.95,285.57,286.07,5667.0,275.0389,275.7404,274.4143,274.8948,5667.0
2022-08-15 09:35:00,286.42,286.89,285.87,285.87,3017.0,275.2311,275.6828,274.7026,274.7026,3017.0
2022-08-15 09:40:00,286.25,286.4,285.6,285.78,3858.0,275.0678,275.2119,274.4432,274.6161,3858.0
2022-08-15 09:45:00,286.26,287.19,286.03,286.65,6562.0,275.0774,275.971,274.8564,275.4521,6562.0
2022-08-15 09:50:00,286.64,287.65,286.53,287.25,7073.0,275.4425,276.4131,275.3368,276.0287,7073.0
2022-08-15 09:55:00,287.4,288.1,287.1,287.81,6067.0,276.1728,276.8455,275.8846,276.5668,6067.0
2022-08-15 10:00:00,287.81,287.81,287.1,287.17,4941.0,276.5668,276.5668,275.8846,275.9518,4941.0
2022-08-15 10:05:00,287.42,287.42,287.01,287.01,2615.0,276.1921,276.1921,275.7981,275.7981,2615.0
2022-08-15 10:10:00,287.0,287.0,286.0,286.19,2178.0,275.7885,275.7885,274.8275,275.0101,2178.0
2022-08-15 10:15:00,286.0,286.0,285.13,285.15,2116.0,274.8275,274.8275,273.9915,274.0107,2116.0
2022-08-15 10:20:00,285.11,285.41,284.84,285.2,4074.0,273.9723,274.2606,273.7128,274.0588,4074.0
2022-08-15 10:25:00,285.05,285.39,284.97,285.24,2638.0,273.9146,274.2414,273.8378,274.0972,2638.0
2022-08-15 10:30:00,285.17,286.05,285.17,286.05,1201.0,274.03,274.8756,274.03,274.8756,1201.0
2022-08-15 10:35:00,285.85,285.85,285.81,285.83,876.0,274.6834,274.6834,274.645,274.6642,876.0
2022-08-15 10:40:00,286.06,286.17,286.06,286.07,1270.0,274.8852,274.9909,274.8852,274.8948,1270.0
2022-08-15 10:45:00,286.17,286.17,285.65,285.65,523.0,274.9909,274.9909,274.4912,274.4912,523.0
2022-08-15 10:50:00,285.37,285.52,285.37,285.38,800.0,274.2221,274.3663,274.2221,274.2318,800.0
2022-08-15 10:55:00,285.37,285.37,285.0,285.36,1925.0,274.2221,274.2221,273.8666,274.2125,1925.0
2022-08-15 11:00:00,285.18,285.33,285.06,285.24,1828.0,274.0396,274.1837,273.9243,274.0972,1828.0
2022-08-15 11:05:00,285.5,285.5,285.1,285.1,1182.0,274.3471,274.3471,273.9627,273.9627,1182.0
2022-08-15 11:10:00,285.31,285.31,285.02,285.03,1148.0,274.1645,274.1645,273.8858,273.8954,1148.0
2022-08-15 11:15:00,285.12,285.59,285.12,285.26,1888.0,273.9819,274.4335,273.9819,274.1164,1888.0
2022-08-15 11:20:00,285.26,285.69,285.19,285.69,1426.0,274.1164,274.5296,274.0492,274.5296,1426.0
2022-08-15 11:25:00,285.48,285.61,285.35,285.61,2200.0,274.3278,274.4528,274.2029,274.4528,2200.0
2022-08-15 11:30:00,285.89,285.89,285.61,285.61,3309.0,274.7218,274.7218,274.4528,274.4528,3309.0
2022-08-15 11:35:00,285.79,286.32,285.79,286.32,1324.0,274.6257,275.135,274.6257,275.135,1324.0
2022-08-15 11:40:00,286.56,286.57,286.56,286.57,301.0,275.3657,275.3753,275.3657,275.3753,301.0
2022-08-15 11:45:00,286.89,287.21,286.89,287.21,883.0,275.6828,275.9903,275.6828,275.9903,883.0
2022-08-15 11:50:00,287.31,287.39,287.31,287.38,600.0,276.0864,276.1632,276.0864,276.1536,600.0
2022-08-15 11:55:00,287.41,287.43,287.07,287.07,4426.0,276.1825,276.2017,275.8557,275.8557,4426.0
2022-08-15 12:00:00,286.95,287.16,286.75,287.16,1266.0,275.7404,275.9422,275.5482,275.9422,1266.0
2022-08-15 12:05:00,287.03,287.19,287.03,287.19,725.0,275.8173,275.971,275.8173,275.971,725.0
2022-08-15 12:10:00,287.18,287.55,287.18,287.55,746.0,275.9614,276.317,275.9614,276.317,746.0
2022-08-15 12:15:00,287.53,287.53,287.34,287.51,315.0,276.2978,276.2978,276.1152,276.2785,315.0
2022-08-15 12:20:00,287.35,287.35,287.25,287.25,703.0,276.1248,276.1248,276.0287,276.0287,703.0
2022-08-15 12:25:00,287.29,287.29,286.94,286.96,1255.0,276.0671,276.0671,275.7308,275.75,1255.0
2022-08-15 12:30:00,287.15,287.65,287.15,287.65,2082.0,275.9326,276.4131,275.9326,276.4131,2082.0
2022-08-15 12:35:00,287.76,287.82,287.69,287.71,1404.0,276.5188,276.5764,276.4515,276.4707,1404.0
2022-08-15 12:40:00,287.71,287.71,287.71,287.71,0.0,276.4707,276.4707,276.4707,276.4707,0.0
2022-08-15 12:45:00,287.55,287.68,287.55,287.68,501.0,276.317,276.4419,276.317,276.4419,501.0
2022-08-15 12:50:00,287.63,287.83,287.56,287.81,1200.0,276.3939,276.586,276.3266,276.5668,1200.0
2022-08-15 12:55:00,287.9,287.91,287.9,287.91,200.0,276.6533,276.6629,276.6533,276.6629,200.0
2022-08-15 13:00:00,287.91,287.99,287.79,287.91,1858.0,276.6629,276.7398,276.5476,276.6629,1858.0
2022-08-15 13:05:00,287.91,288.11,287.91,288.1,1807.0,276.6629,276.8551,276.6629,276.8455,1807.0
2022-08-15 13:10:00,288.12,288.12,287.45,287.46,927.0,276.8647,276.8647,276.2209,276.2305,927.0
2022-08-15 13:15:00,287.31,287.31,287.28,287.28,658.0,276.0864,276.0864,276.0575,276.0575,658.0
2022-08-15 13:20:00,287.37,287.58,287.37,287.57,930.0,276.144,276.3458,276.144,276.3362,930.0
2022-08-15 13:25:00,287.63,287.66,287.63,287.65,1247.0,276.3939,276.4227,276.3939,276.4131,1247.0
2022-08-15 13:30:00,287.55,287.55,287.37,287.37,1257.0,276.317,276.317,276.144,276.144,1257.0
2022-08-15 13:35:00,287.47,287.49,287.22,287.22,3008.0,276.2401,276.2593,275.9999,275.9999,3008.0
2022-08-15 13:40:00,287.15,287.3,287.15,287.25,738.0,275.9326,276.0767,275.9326,276.0287,738.0
2022-08-15 13:45:00,287.28,287.53,287.27,287.52,381.0,276.0575,276.2978,276.0479,276.2882,381.0
2022-08-15 13:50:00,287.54,287.58,287.54,287.54,400.0,276.3074,276.3458,276.3074,276.3074,400.0
2022-08-15 13:55:00,287.53,287.69,287.53,287.53,900.0,276.2978,276.4515,276.2978,276.2978,900.0
2022-08-15 14:00:00,287.49,287.58,287.46,287.58,1896.0,276.2593,276.3458,276.2305,276.3458,1896.0
2022-08-15 14:05:00,287.42,287.59,287.16,287.16,2487.0,276.1921,276.3554,275.9422,275.9422,2487.0
2022-08-15 14:10:00,287.34,287.38,287.15,287.26,684.0,276.1152,276.1536,275.9326,276.0383,684.0
2022-08-15 14:15:00,287.34,287.49,287.3,287.44,1217.0,276.1152,276.2593,276.0767,276.2113,1217.0
2022-08-15 14:20:00,287.39,287.58,287.29,287.5,1000.0,276.1632,276.3458,276.0671,276.2689,1000.0
2022-08-15 14:25:00,287.56,287.57,287.56,287.56,148.0,276.3266,276.3362,276.3266,276.3266,148.0
2022-08-15 14:30:00,287.71,287.85,287.71,287.85,2183.0,276.4707,276.6053,276.4707,276.6053,2183.0
2022-08-15 14:35:00,288.0,288.06,287.94,287.94,463.0,276.7494,276.8071,276.6917,276.6917,463.0
2022-08-15 14:40:00,287.95,287.95,287.69,287.72,2206.0,276.7014,276.7014,276.4515,276.4803,2206.0
2022-08-15 14:45:00,287.63,287.63,287.37,287.49,500.0,276.3939,276.3939,276.144,276.2593,500.0
2022-08-15 14:50:00,287.38,287.45,287.22,287.45,2513.0,276.1536,276.2209,275.9999,276.2209,2513.0
2022-08-15 14:55:00,287.47,287.47,287.47,287.47,100.0,276.2401,276.2401,276.2401,276.2401,100.0
2022-08-15 15:00:00,287.37,287.45,287.34,287.45,900.0,276.144,276.2209,276.1152,276.2209,900.0
2022-08-15 15:05:00,287.56,287.56,287.39,287.39,804.0,276.3266,276.3266,276.1632,276.1632,804.0
2022-08-15 15:10:00,287.39,287.51,287.31,287.46,1608.0,276.1632,276.2785,276.0864,276.2305,1608.0
2022-08-15 15:15:00,287.35,287.35,287.35,287.35,302.0,276.1248,276.1248,276.1248,276.1248,302.0
2022-08-15 15:20:00,287.48,287.55,287.35,287.53,2556.0,276.2497,276.317,276.1248,276.2978,2556.0
2022-08-15 15:25:00,287.47,287.47,287.35,287.38,1510.0,276.2401,276.2401,276.1248,276.1536,1510.0
2022-08-15 15:30:00,287.33,287.33,287.12,287.25,3628.0,276.1056,276.1056,275.9038,276.0287,3628.0
2022-08-15 15:35:00,287.16,287.17,287.02,287.02,790.0,275.9422,275.9518,275.8077,275.8077,790.0
2022-08-15 15:40:00,286.97,286.97,286.62,286.71,2511.0,275.7596,275.7596,275.4233,275.5098,2511.0
2022-08-15 15:45:00,286.63,286.84,286.55,286.81,4343.0,275.4329,275.6347,275.356,275.6059,4343.0
2022-08-15 15:50:00,286.99,287.04,286.45,286.46,12046.0,275.7789,275.8269,275.26,275.2696,12046.0
2022-08-15 15:55:00,286.4,286.79,286.12,286.35,20137.0,275.2119,275.5867,274.9428,275.1639,20137.0
2022-08-16 09:30:00,286.06,286.06,285.29,285.39,3346.0,274.8852,274.8852,274.1453,274.2414,3346.0
2022-08-16 09:35:00,287.03,287.16,286.42,286.66,2247.0,275.8173,275.9422,275.2311,275.4617,2247.0
2022-08-16 09:40:00,286.4,286.69,285.6,285.66,1399.0,275.2119,275.4906,274.4432,274.5008,1399.0
2022-08-16 09:45:00,285.97,286.53,285.61,286.53,1302.0,274.7987,275.3368,274.4528,275.3368,1302.0
2022-08-16 09:50:00,285.91,286.79,285.91,286.79,1722.0,274.741,275.5867,274.741,275.5867,1722.0
2022-08-16 09:55:00,286.78,287.33,286.77,287.07,1816.0,275.5771,276.1056,275.5675,275.8557,1816.0
2022-08-16 10:00:00,287.28,287.66,286.2,287.13,9422.0,276.0575,276.4227,275.0197,275.9134,9422.0
2022-08-16 10:05:00,287.09,287.09,286.22,286.49,2001.0,275.875,275.875,275.0389,275.2984,2001.0
2022-08-16 10:10:00,286.72,287.15,286.72,286.95,2320.0,275.5194,275.9326,275.5194,275.7404,2320.0
2022-08-16 10:15:00,286.86,287.15,286.76,287.13,2804.0,275.6539,275.9326,275.5578,275.9134,2804.0
2022-08-16 10:20:00,287.12,287.13,286.8,286.88,2648.0,275.9038,275.9134,275.5963,275.6732,2648.0
2022-08-16 10:25:00,286.74,286.74,286.48,286.55,1744.0,275.5386,275.5386,275.2888,275.356,1744.0
2022-08-16 10:30:00,286.52,286.56,285.76,285.77,2846.0,275.3272,275.3657,274.5969,274.6065,2846.0
2022-08-16 10:35:00,285.82,286.12,285.82,286.12,611.0,274.6546,274.9428,274.6546,274.9428,611.0
2022-08-16 10:40:00,286.13,286.53,286.13,286.53,1400.0,274.9525,275.3368,274.9525,275.3368,1400.0
2022-08-16 10:45:00,286.31,286.64,286.27,286.59,2155.0,275.1254,275.4425,275.087,275.3945,2155.0
2022-08-16 10:50:00,286.61,286.7,286.46,286.46,1544.0,275.4137,275.5002,275.2696,275.2696,1544.0
2022-08-16 10:55:00,286.55,286.83,286.32,286.52,3218.0,275.356,275.6251,275.135,275.3272,3218.0
2022-08-16 11:00:00,286.42,286.79,286.42,286.57,4667.0,275.2311,275.5867,275.2311,275.3753,4667.0
2022-08-16 11:05:00,286.37,286.52,286.21,286.21,1912.0,275.1831,275.3272,275.0293,275.0293,1912.0
2022-08-16 11:10:00,286.34,287.48,286.34,287.48,5682.0,275.1542,276.2497,275.1542,276.2497,5682.0
2022-08-16 11:15:00,287.44,287.77,287.44,287.66,1709.0,276.2113,276.5284,276.2113,276.4227,1709.0
2022-08-16 11:20:00,287.66,287.66,287.64,287.65,700.0,276.4227,276.4227,276.4035,276.4131,700.0
2022-08-16 11:25:00,287.75,287.81,287.75,287.81,534.0,276.5092,276.5668,276.5092,276.5668,534.0
2022-08-16 11:30:00,287.85,288.32,287.85,287.93,2471.0,276.6053,277.0569,276.6053,276.6821,2471.0
2022-08-16 11:35:00,287.85,288.05,287.7,288.05,500.0,276.6053,276.7974,276.4611,276.7974,500.0
2022-08-16 11:40:00,288.05,288.05,287.89,287.89,200.0,276.7974,276.7974,276.6437,276.6437,200.0
2022-08-16 11:45:00,288.1,288.25,288.1,288.25,200.0,276.8455,276.9896,276.8455,276.9896,200.0
2022-08-16 11:50:00,288.17,288.33,288.16,288.2,300.0,276.9128,277.0665,276.9032,276.9416,300.0
2022-08-16 11:55:00,288.38,288.64,288.37,288.62,600.0,277.1146,277.3644,277.1049,277.3452,600.0
2022-08-16 12:00:00,288.62,288.69,288.36,288.36,1484.0,277.3452,277.4124,277.0953,277.0953,1484.0
2022-08-16 12:05:00,288.36,288.36,288.16,288.23,500.0,277.0953,277.0953,276.9032,276.9704,500.0
2022-08-16 12:10:00,288.15,288.45,288.1,288.36,1723.0,276.8935,277.1818,276.8455,277.0953,1723.0
2022-08-16 12:15:00,288.64,288.64,288.64,288.64,148.0,277.3644,277.3644,277.3644,277.3644,148.0
2022-08-16 12:20:00,288.55,288.65,288.4,288.4,1428.0,277.2779,277.374,277.1338,277.1338,1428.0
2022-08-16 12:25:00,288.56,288.56,288.33,288.34,644.0,277.2875,277.2875,277.0665,277.0761,644.0
2022-08-16 12:30:00,288.59,288.62,288.59,288.62,300.0,277.3164,277.3452,277.3164,277.3452,300.0
2022-08-16 12:35:00,288.55,288.68,288.51,288.51,1200.0,277.2779,277.4028,277.2395,277.2395,1200.0
2022-08-16 12:40:00,288.42,288.48,288.27,288.32,1304.0,277.153,277.2107,277.0089,277.0569,1304.0
2022-08-16 12:45:00,288.3,288.43,288.29,288.43,825.0,277.0377,277.1626,277.0281,277.1626,825.0
2022-08-16 12:50:00,288.4,288.4,288.2,288.2,302.0,277.1338,277.1338,276.9416,276.9416,302.0
2022-08-16 12:55:00,288.04,288.05,288.0,288.0,225.0,276.7878,276.7974,276.7494,276.7494,225.0
2022-08-16 13:00:00,287.92,288.3,287.92,288.3,400.0,276.6725,277.0377,276.6725,277.0377,400.0
2022-08-16 13:05:00,288.33,288.44,288.33,288.4,300.0,277.0665,277.1722,277.0665,277.1338,300.0
2022-08-16 13:10:00,288.85,288.85,288.84,288.85,100.0,277.5662,277.5662,277.5566,277.5662,100.0
2022-08-16 13:15:00,288.86,289.0,288.65,288.95,1004.0,277.5758,277.7103,277.374,277.6623,1004.0
2022-08-16 13:20:00,289.0,289.41,288.94,289.41,1644.0,277.7103,278.1043,277.6527,278.1043,1644.0
2022-08-16 13:25:00,289.5,289.77,289.49,289.73,1054.0,278.1908,278.4503,278.1812,278.4118,1054.0
2022-08-16 13:30:00,289.61,290.02,289.61,290.0,4165.0,278.2965,278.6905,278.2965,278.6713,4165.0
2022-08-16 13:35:00,289.97,290.16,289.97,290.04,4658.0,278.6424,278.825,278.6424,278.7097,4658.0
2022-08-16 13:40:00,290.01,290.24,289.74,289.75,5037.0,278.6809,278.9019,278.4214,278.431,5037.0
2022-08-16 13:45:00,289.84,289.84,289.84,289.84,100.0,278.5175,278.5175,278.5175,278.5175,100.0
2022-08-16 13:50:00,289.72,289.85,289.13,289.14,1502.0,278.4022,278.5271,277.8353,277.8449,1502.0
2022-08-16 13:55:00,289.12,289.52,289.12,289.52,1394.0,277.8257,278.21,277.8257,278.21,1394.0
2022-08-16 14:00:00,289.31,289.57,289.31,289.57,1200.0,278.0082,278.2581,278.0082,278.2581,1200.0
2022-08-16 14:05:00,289.4,289.42,289.35,289.36,1629.0,278.0947,278.1139,278.0467,278.0563,1629.0
2022-08-16 14:10:00,289.61,289.68,289.4,289.54,1749.0,278.2965,278.3638,278.0947,278.2292,1749.0
2022-08-16 14:15:00,289.38,289.39,289.38,289.39,200.0,278.0755,278.0851,278.0755,278.0851,200.0
2022-08-16 14:20:00,289.45,289.47,289.33,289.33,1013.0,278.1428,278.162,278.0274,278.0274,1013.0
2022-08-16 14:25:00,289.37,289.37,289.06,289.06,1790.0,278.0659,278.0659,277.768,277.768,1790.0
2022-08-16 14:30:00,289.14,289.18,288.87,288.87,3054.0,277.8449,277.8833,277.5854,277.5854,3054.0
2022-08-16 14:35:00,288.64,288.64,288.23,288.36,1834.0,277.3644,277.3644,276.9704,277.0953,1834.0
2022-08-16 14:40:00,288.03,288.28,287.93,288.28,1760.0,276.7782,277.0185,276.6821,277.0185,1760.0
2022-08-16 14:45:00,288.08,288.08,287.37,287.78,2205.0,276.8263,276.8263,276.144,276.538,2205.0
2022-08-16 14:50:00,287.67,288.01,287.65,288.01,1314.0,276.4323,276.759,276.4131,276.759,1314.0
2022-08-16 14:55:00,288.06,288.57,288.06,288.41,2213.0,276.8071,277.2971,276.8071,277.1434,2213.0
2022-08-16 15:00:00,288.33,288.36,287.95,288.18,2712.0,277.0665,277.0953,276.7014,276.9224,2712.0
2022-08-16 15:05:00,288.27,288.77,288.27,288.55,7093.0,277.0089,277.4893,277.0089,277.2779,7093.0
2022-08-16 15:10:00,288.54,288.6,288.33,288.5,1181.0,277.2683,277.326,277.0665,277.2299,1181.0
2022-08-16 15:15:00,288.5,288.89,288.41,288.84,9687.0,277.2299,277.6046,277.1434,277.5566,9687.0
2022-08-16 15:20:00,288.88,289.26,288.73,289.26,3121.0,277.595,277.9602,277.4509,277.9602,3121.0
2022-08-16 15:25:00,289.31,289.35,289.2,289.35,2550.0,278.0082,278.0467,277.9025,278.0467,2550.0
2022-08-16 15:30:00,289.33,289.45,289.2,289.2,7742.0,278.0274,278.1428,277.9025,277.9025,7742.0
2022-08-16 15:35:00,289.13,289.18,288.99,289.0,2792.0,277.8353,277.8833,277.7007,277.7103,2792.0
2022-08-16 15:40:00,288.9,289.11,288.56,288.56,2373.0,277.6142,277.816,277.2875,277.2875,2373.0
2022-08-16 15:45:00,288.69,289.14,288.64,288.74,7364.0,277.4124,277.8449,277.3644,277.4605,7364.0
2022-08-16 15:50:00,288.84,289.16,288.65,289.16,6149.0,277.5566,277.8641,277.374,277.8641,6149.0
2022-08-16 15:55:00,289.2,289.24,288.89,289.05,13859.0,277.9025,277.941,277.6046,277.7584,13859.0
2022-08-17 09:30:00,284.69,285.1,284.69,285.1,2716.0,273.5687,273.9627,273.5687,273.9627,2716.0
2022-08-17 09:35:00,286.17,286.24,286.17,286.23,248.0,274.9909,275.0582,274.9909,275.0485,248.0
2022-08-17 09:40:00,285.72,285.93,285.56,285.93,1896.0,274.5585,274.7603,274.4047,274.7603,1896.0
2022-08-17 09:45:00,286.09,286.09,286.09,286.09,100.0,274.914,274.914,274.914,274.914,100.0
2022-08-17 09:50:00,286.13,286.13,286.13,286.13,100.0,274.9525,274.9525,274.9525,274.9525,100.0
2022-08-17 09:55:00,286.61,286.71,286.61,286.64,1500.0,275.4137,275.5098,275.4137,275.4425,1500.0
2022-08-17 10:00:00,286.62,286.62,285.83,286.25,3186.0,275.4233,275.4233,274.6642,275.0678,3186.0
2022-08-17 10:05:00,286.82,286.82,286.35,286.48,1615.0,275.6155,275.6155,275.1639,275.2888,1615.0
2022-08-17 10:10:00,286.34,286.7,285.8,285.87,1385.0,275.1542,275.5002,274.6353,274.7026,1385.0
2022-08-17 10:15:00,285.87,285.87,285.84,285.84,428.0,274.7026,274.7026,274.6738,274.6738,428.0
2022-08-17 10:20:00,285.86,286.18,285.86,286.18,1404.0,274.693,275.0005,274.693,275.0005,1404.0
2022-08-17 10:25:00,286.55,286.55,285.97,286.28,2360.0,275.356,275.356,274.7987,275.0966,2360.0
2022-08-17 10:30:00,286.43,286.64,286.34,286.38,1247.0,275.2407,275.4425,275.1542,275.1927,1247.0
2022-08-17 10:35:00,286.28,286.28,285.97,285.98,303.0,275.0966,275.0966,274.7987,274.8083,303.0
2022-08-17 10:40:00,286.07,286.37,286.07,286.37,1544.0,274.8948,275.1831,274.8948,275.1831,1544.0
2022-08-17 10:45:00,286.5,286.51,286.07,286.07,1597.0,275.308,275.3176,274.8948,274.8948,1597.0
2022-08-17 10:50:00,285.33,285.57,285.31,285.46,1000.0,274.1837,274.4143,274.1645,274.3086,1000.0
2022-08-17 10:55:00,285.06,285.07,284.78,284.96,2299.0,273.9243,273.9339,273.6552,273.8282,2299.0
2022-08-17 11:00:00,285.08,285.47,285.08,285.47,202.0,273.9435,274.3182,273.9435,274.3182,202.0
2022-08-17 11:05:00,285.46,285.97,285.46,285.87,1440.0,274.3086,274.7987,274.3086,274.7026,1440.0
2022-08-17 11:10:00,285.6,286.05,285.59,285.8,1158.0,274.4432,274.8756,274.4335,274.6353,1158.0
2022-08-17 11:15:00,285.63,285.64,285.63,285.63,100.0,274.472,274.4816,274.472,274.472,100.0
2022-08-17 11:20:00,285.91,286.26,285.84,286.26,998.0,274.741,275.0774,274.6738,275.0774,998.0
2022-08-17 11:25:00,286.08,286.14,286.06,286.09,527.0,274.9044,274.9621,274.8852,274.914,527.0
2022-08-17 11:30:00,286.49,286.63,286.33,286.33,595.0,275.2984,275.4329,275.1446,275.1446,595.0
2022-08-17 11:35:00,286.17,286.17,286.17,286.17,100.0,274.9909,274.9909,274.9909,274.9909,100.0
2022-08-17 11:40:00,285.98,285.98,285.23,285.44,2295.0,274.8083,274.8083,274.0876,274.2894,2295.0
2022-08-17 11:45:00,285.35,285.36,285.25,285.36,822.0,274.2029,274.2125,274.1068,274.2125,822.0
2022-08-17 11:50:00,285.43,285.43,285.22,285.24,700.0,274.2798,274.2798,274.078,274.0972,700.0
2022-08-17 11:55:00,285.46,285.46,285.23,285.38,661.0,274.3086,274.3086,274.0876,274.2318,661.0
2022-08-17 12:00:00,285.15,285.55,285.15,285.55,2115.0,274.0107,274.3951,274.0107,274.3951,2115.0
2022-08-17 12:05:00,285.78,285.81,285.42,285.42,1909.0,274.6161,274.645,274.2702,274.2702,1909.0
2022-08-17 12:10:00,285.39,285.47,285.18,285.29,2134.0,274.2414,274.3182,274.0396,274.1453,2134.0
2022-08-17 12:15:00,285.29,285.42,284.9,284.93,21713.0,274.1453,274.2702,273.7705,273.7993,21713.0
2022-08-17 12:20:00,284.85,285.56,284.76,285.39,5285.0,273.7225,274.4047,273.636,274.2414,5285.0
2022-08-17 12:25:00,285.46,285.82,285.4,285.67,2592.0,274.3086,274.6546,274.251,274.5104,2592.0
2022-08-17 12:30:00,285.58,285.58,285.58,285.58,100.0,274.4239,274.4239,274.4239,274.4239,100.0
2022-08-17 12:35:00,285.96,286.57,285.96,286.39,1840.0,274.7891,275.3753,274.7891,275.2023,1840.0
2022-08-17 12:40:00,286.39,286.39,285.77,285.92,3627.0,275.2023,275.2023,274.6065,274.7507,3627.0
2022-08-17 12:45:00,285.77,285.93,285.61,285.61,951.0,274.6065,274.7603,274.4528,274.4528,951.0
2022-08-17 12:50:00,285.57,285.57,285.33,285.56,400.0,274.4143,274.4143,274.1837,274.4047,400.0
2022-08-17 12:55:00,285.55,285.82,285.51,285.76,3206.0,274.3951,274.6546,274.3567,274.5969,3206.0
2022-08-17 13:00:00,285.6,285.91,285.42,285.91,2970.0,274.4432,274.741,274.2702,274.741,2970.0
2022-08-17 13:05:00,285.98,286.19,285.75,285.76,6500.0,274.8083,275.0101,274.5873,274.5969,6500.0
2022-08-17 13:10:00,285.78,286.1,285.76,286.07,2303.0,274.6161,274.9236,274.5969,274.8948,2303.0
2022-08-17 13:15:00,286.01,286.06,285.76,285.76,1354.0,274.8371,274.8852,274.5969,274.5969,1354.0
2022-08-17 13:20:00,286.01,286.01,285.88,285.88,400.0,274.8371,274.8371,274.7122,274.7122,400.0
2022-08-17 13:25:00,286.04,286.06,285.92,286.01,4141.0,274.866,274.8852,274.7507,274.8371,4141.0
2022-08-17 13:30:00,286.25,286.37,285.92,285.99,1068.0,275.0678,275.1831,274.7507,274.8179,1068.0
2022-08-17 13:35:00,285.96,286.13,285.8,285.8,1284.0,274.7891,274.9525,274.6353,274.6353,1284.0
2022-08-17 13:40:00,286.0,286.25,286.0,286.03,1165.0,274.8275,275.0678,274.8275,274.8564,1165.0
2022-08-17 13:45:00,285.91,286.1,285.9,286.1,1326.0,274.741,274.9236,274.7314,274.9236,1326.0
2022-08-17 13:50:00,286.19,286.34,286.18,286.24,1842.0,275.0101,275.1542,275.0005,275.0582,1842.0
2022-08-17 13:55:00,286.19,286.25,286.03,286.25,3992.0,275.0101,275.0678,274.8564,275.0678,3992.0
2022-08-17 14:00:00,286.52,287.23,286.04,286.88,1722.0,275.3272,276.0095,274.866,275.6732,1722.0
2022-08-17 14:05:00,287.1,287.88,287.1,287.8,391.0,275.8846,276.6341,275.8846,276.5572,391.0
2022-08-17 14:10:00,287.39,288.22,287.25,288.22,1603.0,276.1632,276.9608,276.0287,276.9608,1603.0
2022-08-17 14:15:00,288.31,288.31,287.72,287.72,1238.0,277.0473,277.0473,276.4803,276.4803,1238.0
2022-08-17 14:20:00,287.8,287.81,287.58,287.81,700.0,276.5572,276.5668,276.3458,276.5668,700.0
2022-08-17 14:25:00,287.92,288.17,287.92,288.12,503.0,276.6725,276.9128,276.6725,276.8647,503.0
2022-08-17 14:30:00,288.26,289.04,288.06,288.86,10898.0,276.9992,277.7488,276.8071,277.5758,10898.0
2022-08-17 14:35:00,288.78,289.49,288.66,289.49,6561.0,277.4989,278.1812,277.3836,278.1812,6561.0
2022-08-17 14:40:00,289.32,289.32,288.6,288.62,3876.0,278.0178,278.0178,277.326,277.3452,3876.0
2022-08-17 14:45:00,288.62,288.71,288.19,288.36,1274.0,277.3452,277.4317,276.932,277.0953,1274.0
2022-08-17 14:50:00,288.19,288.42,288.17,288.19,1034.0,276.932,277.153,276.9128,276.932,1034.0
2022-08-17 14:55:00,288.21,288.71,288.21,288.36,2681.0,276.9512,277.4317,276.9512,277.0953,2681.0
2022-08-17 15:00:00,288.43,288.74,288.39,288.74,1733.0,277.1626,277.4605,277.1242,277.4605,1733.0
2022-08-17 15:05:00,288.89,288.98,288.34,288.48,2522.0,277.6046,277.6911,277.0761,277.2107,2522.0
2022-08-17 15:10:00,288.27,288.3,287.4,287.5,1978.0,277.0089,277.0377,276.1728,276.2689,1978.0
2022-08-17 15:15:00,287.87,287.87,287.66,287.77,1300.0,276.6245,276.6245,276.4227,276.5284,1300.0
2022-08-17 15:20:00,287.67,288.17,287.66,288.17,2967.0,276.4323,276.9128,276.4227,276.9128,2967.0
2022-08-17 15:25:00,288.45,288.45,287.97,288.15,4340.0,277.1818,277.1818,276.7206,276.8935,4340.0
2022-08-17 15:30:00,288.16,288.56,288.15,288.56,3134.0,276.9032,277.2875,276.8935,277.2875,3134.0
2022-08-17 15:35:00,288.54,288.58,288.29,288.29,2362.0,277.2683,277.3067,277.0281,277.0281,2362.0
2022-08-17 15:40:00,288.35,288.49,288.23,288.35,4558.0,277.0857,277.2203,276.9704,277.0857,4558.0
2022-08-17 15:45:00,288.32,288.33,287.92,288.06,5504.0,277.0569,277.0665,276.6725,276.8071,5504.0
2022-08-17 15:50:00,288.36,288.43,287.89,288.31,7010.0,277.0953,277.1626,276.6437,277.0473,7010.0
2022-08-17 15:55:00,288.31,288.55,288.14,288.14,26051.0,277.0473,277.2779,276.8839,276.8839,26051.0
2022-08-18 09:30:00,288.63,288.63,288.17,288.17,2515.0,277.3548,277.3548,276.9128,276.9128,2515.0
2022-08-18 09:35:00,288.19,289.32,288.19,289.14,1135.0,276.932,278.0178,276.932,277.8449,1135.0
2022-08-18 09:40:00,288.3,289.26,288.3,289.26,200.0,277.0377,277.9602,277.0377,277.9602,200.0
2022-08-18 09:45:00,288.35,288.86,288.23,288.24,1430.0,277.0857,277.5758,276.9704,276.98,1430.0
2022-08-18 09:50:00,288.29,289.03,288.29,289.03,810.0,277.0281,277.7392,277.0281,277.7392,810.0
2022-08-18 09:55:00,288.61,288.98,288.56,288.98,2263.0,277.3356,277.6911,277.2875,277.6911,2263.0
2022-08-18 10:00:00,288.32,288.52,288.22,288.37,3638.0,277.0569,277.2491,276.9608,277.1049,3638.0
2022-08-18 10:05:00,288.21,288.21,287.76,287.76,600.0,276.9512,276.9512,276.5188,276.5188,600.0
2022-08-18 10:10:00,287.88,287.93,287.64,287.64,2519.0,276.6341,276.6821,276.4035,276.4035,2519.0
2022-08-18 10:15:00,287.62,287.79,287.61,287.65,1200.0,276.3842,276.5476,276.3746,276.4131,1200.0
2022-08-18 10:20:00,287.66,288.19,287.65,288.19,1800.0,276.4227,276.932,276.4131,276.932,1800.0
2022-08-18 10:25:00,288.59,288.59,288.59,288.59,100.0,277.3164,277.3164,277.3164,277.3164,100.0
2022-08-18 10:30:00,288.82,288.83,288.31,288.66,2637.0,277.5374,277.547,277.0473,277.3836,2637.0
2022-08-18 10:35:00,288.67,288.99,288.48,288.96,3265.0,277.3932,277.7007,277.2107,277.6719,3265.0
2022-08-18 10:40:00,289.28,289.88,289.28,289.71,1633.0,277.9794,278.556,277.9794,278.3926,1633.0
2022-08-18 10:45:00,289.36,289.76,289.36,289.75,2072.0,278.0563,278.4406,278.0563,278.431,2072.0
2022-08-18 10:50:00,289.82,289.82,289.52,289.52,1836.0,278.4983,278.4983,278.21,278.21,1836.0
2022-08-18 10:55:00,289.12,289.4,289.11,289.4,610.0,277.8257,278.0947,277.816,278.0947,610.0
2022-08-18 11:00:00,289.39,289.62,289.11,289.11,2540.0,278.0851,278.3061,277.816,277.816,2540.0
2022-08-18 11:05:00,288.72,289.09,288.72,289.09,1022.0,277.4413,277.7968,277.4413,277.7968,1022.0
2022-08-18 11:10:00,288.96,289.22,288.89,289.13,1677.0,277.6719,277.9217,277.6046,277.8353,1677.0
2022-08-18 11:15:00,289.27,289.57,289.21,289.28,3059.0,277.9698,278.2581,277.9121,277.9794,3059.0
2022-08-18 11:20:00,289.21,289.74,289.09,289.74,2029.0,277.9121,278.4214,277.7968,278.4214,2029.0
2022-08-18 11:25:00,289.95,289.95,289.57,289.71,2984.0,278.6232,278.6232,278.2581,278.3926,2984.0
2022-08-18 11:30:00,289.69,290.59,289.68,290.31,8324.0,278.3734,279.2382,278.3638,278.9692,8324.0
2022-08-18 11:35:00,290.23,290.8,290.08,290.8,5696.0,278.8923,279.44,278.7481,279.44,5696.0
2022-08-18 11:40:00,290.54,290.83,290.54,290.83,2912.0,279.1902,279.4688,279.1902,279.4688,2912.0
2022-08-18 11:45:00,291.11,291.11,290.76,290.99,922.0,279.7379,279.7379,279.4016,279.6226,922.0
2022-08-18 11:50:00,291.08,291.08,290.5,290.5,2211.0,279.7091,279.7091,279.1517,279.1517,2211.0
2022-08-18 11:55:00,290.41,291.87,290.41,290.94,18899.0,279.0653,280.4682,279.0653,279.5746,18899.0
2022-08-18 12:00:00,290.95,290.95,290.56,290.56,699.0,279.5842,279.5842,279.2094,279.2094,699.0
2022-08-18 12:05:00,290.69,290.99,290.56,290.89,1022.0,279.3343,279.6226,279.2094,279.5265,1022.0
2022-08-18 12:10:00,290.78,290.78,290.49,290.77,1603.0,279.4208,279.4208,279.1421,279.4112,1603.0
2022-08-18 12:15:00,290.67,290.9,290.66,290.79,1225.0,279.3151,279.5361,279.3055,279.4304,1225.0
2022-08-18 12:20:00,290.56,290.6,290.16,290.28,3988.0,279.2094,279.2478,278.825,278.9403,3988.0
2022-08-18 12:25:00,290.34,290.35,290.1,290.1,2300.0,278.998,279.0076,278.7674,278.7674,2300.0
2022-08-18 12:30:00,290.29,290.29,290.29,290.29,100.0,278.9499,278.9499,278.9499,278.9499,100.0
2022-08-18 12:35:00,290.28,290.36,289.84,289.86,2641.0,278.9403,279.0172,278.5175,278.5367,2641.0
2022-08-18 12:40:00,289.73,290.01,289.73,289.87,2983.0,278.4118,278.6809,278.4118,278.5464,2983.0
2022-08-18 12:45:00,289.79,290.04,289.79,289.93,1044.0,278.4695,278.7097,278.4695,278.604,1044.0
2022-08-18 12:50:00,290.15,290.25,289.82,290.25,2732.0,278.8154,278.9115,278.4983,278.9115,2732.0
2022-08-18 12:55:00,290.23,290.39,290.01,290.26,3069.0,278.8923,279.046,278.6809,278.9211,3069.0
2022-08-18 13:00:00,290.13,290.13,290.01,290.09,600.0,278.7962,278.7962,278.6809,278.7578,600.0
2022-08-18 13:05:00,290.06,290.47,289.99,290.47,1622.0,278.7289,279.1229,278.6617,279.1229,1622.0
2022-08-18 13:10:00,290.59,290.64,290.5,290.64,697.0,279.2382,279.2863,279.1517,279.2863,697.0
2022-08-18 13:15:00,290.53,290.72,290.53,290.72,500.0,279.1806,279.3631,279.1806,279.3631,500.0
2022-08-18 13:20:00,290.96,291.04,290.86,290.86,800.0,279.5938,279.6706,279.4977,279.4977,800.0
2022-08-18 13:25:00,290.86,290.91,290.81,290.83,552.0,279.4977,279.5457,279.4496,279.4688,552.0
2022-08-18 13:30:00,291.0,291.14,290.96,291.14,2283.0,279.6322,279.7667,279.5938,279.7667,2283.0
2022-08-18 13:35:00,291.07,291.25,291.07,291.25,1213.0,279.6995,279.8724,279.6995,279.8724,1213.0
2022-08-18 13:40:00,291.27,291.52,291.22,291.42,1022.0,279.8917,280.1319,279.8436,280.0358,1022.0
2022-08-18 13:45:00,291.42,291.42,290.79,291.11,2141.0,280.0358,280.0358,279.4304,279.7379,2141.0
2022-08-18 13:50:00,291.04,291.15,290.96,291.08,1566.0,279.6706,279.7763,279.5938,279.7091,1566.0
2022-08-18 13:55:00,290.98,291.05,290.69,290.8,1497.0,279.613,279.6803,279.3343,279.44,1497.0
2022-08-18 14:00:00,290.82,291.24,290.82,291.24,500.0,279.4592,279.8628,279.4592,279.8628,500.0
2022-08-18 14:05:00,291.17,291.29,291.04,291.28,1502.0,279.7956,279.9109,279.6706,279.9013,1502.0
2022-08-18 14:10:00,291.37,291.39,291.23,291.36,1882.0,279.9878,280.007,279.8532,279.9781,1882.0
2022-08-18 14:15:00,291.41,291.41,291.41,291.41,223.0,280.0262,280.0262,280.0262,280.0262,223.0
2022-08-18 14:20:00,291.44,291.57,291.3,291.44,2542.0,280.055,280.1799,279.9205,280.055,2542.0
2022-08-18 14:25:00,291.5,291.58,291.5,291.57,400.0,280.1127,280.1896,280.1127,280.1799,400.0
2022-08-18 14:30:00,291.56,291.56,291.09,291.25,2067.0,280.1703,280.1703,279.7187,279.8724,2067.0
2022-08-18 14:35:00,291.51,291.51,291.22,291.22,700.0,280.1223,280.1223,279.8436,279.8436,700.0
2022-08-18 14:40:00,291.25,291.52,291.25,291.46,1928.0,279.8724,280.1319,279.8724,280.0742,1928.0
2022-08-18 14:45:00,291.45,291.45,291.4,291.4,300.0,280.0646,280.0646,280.0166,280.0166,300.0
2022-08-18 14:50:00,291.4,291.97,291.4,291.89,1702.0,280.0166,280.5643,280.0166,280.4874,1702.0
2022-08-18 14:55:00,291.92,292.01,291.81,291.82,2720.0,280.5163,280.6028,280.4106,280.4202,2720.0
2022-08-18 15:00:00,291.78,291.81,291.72,291.78,1968.0,280.3817,280.4106,280.3241,280.3817,1968.0
2022-08-18 15:05:00,291.86,291.9,291.78,291.87,1721.0,280.4586,280.4971,280.3817,280.4682,1721.0
2022-08-18 15:10:00,291.94,292.02,291.93,292.01,600.0,280.5355,280.6124,280.5259,280.6028,600.0
2022-08-18 15:15:00,292.09,292.29,292.07,292.29,2208.0,280.6796,280.8718,280.6604,280.8718,2208.0
2022-08-18 15:20:00,292.4,292.49,292.25,292.41,3743.0,280.9775,281.064,280.8334,280.9871,3743.0
2022-08-18 15:25:00,292.62,292.62,292.52,292.58,1100.0,281.1889,281.1889,281.0928,281.1505,1100.0
2022-08-18 15:30:00,292.59,292.99,292.53,292.98,5087.0,281.1601,281.5445,281.1024,281.5349,5087.0
2022-08-18 15:35:00,292.94,292.97,292.54,292.61,2009.0,281.4964,281.5253,281.112,281.1793,2009.0
2022-08-18 15:40:00,292.54,292.6,292.39,292.58,3106.0,281.112,281.1697,280.9679,281.1505,3106.0
2022-08-18 15:45:00,292.6,292.6,292.08,292.24,4912.0,281.1697,281.1697,280.67,280.8238,4912.0
2022-08-18 15:50:00,292.1,292.1,291.57,291.83,9031.0,280.6892,280.6892,280.1799,280.4298,9031.0
2022-08-18 15:55:00,291.85,291.96,291.52,291.84,23979.0,280.449,280.5547,280.1319,280.4394,23979.0
2022-08-19 09:30:00,288.27,288.83,288.25,288.43,21655.0,277.0089,277.547,276.9896,277.1626,21655.0
2022-08-19 09:35:00,288.26,290.08,288.26,289.1,9570.0,276.9992,278.7481,276.9992,277.8064,9570.0
2022-08-19 09:40:00,288.95,288.95,288.37,288.47,4319.0,277.6623,277.6623,277.1049,277.201,4319.0
2022-08-19 09:45:00,288.37,288.91,287.44,287.44,5976.0,277.1049,277.6239,276.2113,276.2113,5976.0
2022-08-19 09:50:00,287.19,287.48,287.19,287.22,807.0,275.971,276.2497,275.971,275.9999,807.0
2022-08-19 09:55:00,287.29,287.48,287.04,287.04,1560.0,276.0671,276.2497,275.8269,275.8269,1560.0
2022-08-19 10:00:00,287.43,287.48,286.73,286.86,4073.0,276.2017,276.2497,275.529,275.6539,4073.0
2022-08-19 10:05:00,286.79,287.32,286.78,287.03,3598.0,275.5867,276.096,275.5771,275.8173,3598.0
2022-08-19 10:10:00,286.07,286.07,286.07,286.07,100.0,274.8948,274.8948,274.8948,274.8948,100.0
2022-08-19 10:15:00,286.22,286.6,286.02,286.6,7562.0,275.0389,275.4041,274.8468,275.4041,7562.0
2022-08-19 10:20:00,286.5,287.02,286.47,286.83,3936.0,275.308,275.8077,275.2792,275.6251,3936.0
2022-08-19 10:25:00,286.44,286.8,286.24,286.8,1208.0,275.2503,275.5963,275.0582,275.5963,1208.0
2022-08-19 10:30:00,286.96,287.43,286.96,287.15,2626.0,275.75,276.2017,275.75,275.9326,2626.0
2022-08-19 10:35:00,286.98,287.07,286.48,286.49,1684.0,275.7692,275.8557,275.2888,275.2984,1684.0
2022-08-19 10:40:00,286.47,286.56,286.11,286.11,2459.0,275.2792,275.3657,274.9332,274.9332,2459.0
2022-08-19 10:45:00,286.3,286.38,286.08,286.31,1649.0,275.1158,275.1927,274.9044,275.1254,1649.0
2022-08-19 10:50:00,286.18,286.18,285.55,285.55,1779.0,275.0005,275.0005,274.3951,274.3951,1779.0
2022-08-19 10:55:00,285.39,285.65,285.17,285.36,3358.0,274.2414,274.4912,274.03,274.2125,3358.0
2022-08-19 11:00:00,285.36,285.36,284.95,284.95,502.0,274.2125,274.2125,273.8185,273.8185,502.0
2022-08-19 11:05:00,284.86,284.96,284.16,284.16,1991.0,273.7321,273.8282,273.0594,273.0594,1991.0
2022-08-19 11:10:00,284.05,284.46,283.99,284.28,2794.0,272.9537,273.3477,272.8961,273.1747,2794.0
2022-08-19 11:15:00,284.66,284.66,284.66,284.66,111.0,273.5399,273.5399,273.5399,273.5399,111.0
2022-08-19 11:20:00,284.25,284.4,283.95,284.01,1600.0,273.1459,273.29,272.8576,272.9153,1600.0
2022-08-19 11:25:00,283.93,284.36,283.92,284.31,4386.0,272.8384,273.2516,272.8288,273.2036,4386.0
2022-08-19 11:30:00,284.33,284.33,283.97,283.97,1046.0,273.2228,273.2228,272.8768,272.8768,1046.0
2022-08-19 11:35:00,284.0,284.2,283.81,283.81,1461.0,272.9057,273.0978,272.7231,272.7231,1461.0
2022-08-19 11:40:00,283.92,284.15,283.73,283.86,2594.0,272.8288,273.0498,272.6462,272.7711,2594.0
2022-08-19 11:45:00,283.99,284.39,283.99,284.2,1701.0,272.8961,273.2804,272.8961,273.0978,1701.0
2022-08-19 11:50:00,284.32,284.32,283.85,283.85,900.0,273.2132,273.2132,272.7615,272.7615,900.0
2022-08-19 11:55:00,283.96,284.23,283.9,284.11,2320.0,272.8672,273.1267,272.8096,273.0114,2320.0
2022-08-19 12:00:00,284.12,284.12,283.96,283.96,733.0,273.021,273.021,272.8672,272.8672,733.0
2022-08-19 12:05:00,283.82,283.93,283.75,283.75,1400.0,272.7327,272.8384,272.6654,272.6654,1400.0
2022-08-19 12:10:00,283.89,284.25,283.89,284.21,1588.0,272.8,273.1459,272.8,273.1075,1588.0
2022-08-19 12:15:00,284.09,284.34,284.09,284.29,1294.0,272.9921,273.2324,272.9921,273.1843,1294.0
2022-08-19 12:20:00,284.11,284.42,284.11,284.36,1002.0,273.0114,273.3093,273.0114,273.2516,1002.0
2022-08-19 12:25:00,284.33,284.38,284.0,284.0,1610.0,273.2228,273.2708,272.9057,272.9057,1610.0
2022-08-19 12:30:00,283.84,284.23,283.83,284.19,1275.0,272.7519,273.1267,272.7423,273.0882,1275.0
2022-08-19 12:35:00,284.2,284.72,284.2,284.72,2806.0,273.0978,273.5975,273.0978,273.5975,2806.0
2022-08-19 12:40:00,284.73,284.73,284.46,284.5,2878.0,273.6071,273.6071,273.3477,273.3861,2878.0
2022-08-19 12:45:00,284.51,284.69,284.51,284.63,601.0,273.3957,273.5687,273.3957,273.5111,601.0
2022-08-19 12:50:00,284.65,284.7,284.62,284.62,352.0,273.5303,273.5783,273.5014,273.5014,352.0
2022-08-19 12:55:00,284.87,284.92,284.82,284.82,858.0,273.7417,273.7897,273.6936,273.6936,858.0
2022-08-19 13:00:00,284.82,284.95,284.64,284.81,4991.0,273.6936,273.8185,273.5207,273.684,4991.0
2022-08-19 13:05:00,284.63,284.63,284.32,284.38,702.0,273.5111,273.5111,273.2132,273.2708,702.0
2022-08-19 13:10:00,284.38,284.56,284.36,284.41,1869.0,273.2708,273.4438,273.2516,273.2996,1869.0
2022-08-19 13:15:00,284.43,284.53,284.43,284.53,200.0,273.3189,273.415,273.3189,273.415,200.0
2022-08-19 13:20:00,284.5,284.62,284.42,284.42,1400.0,273.3861,273.5014,273.3093,273.3093,1400.0
2022-08-19 13:25:00,284.36,284.56,284.33,284.56,913.0,273.2516,273.4438,273.2228,273.4438,913.0
2022-08-19 13:30:00,284.31,284.31,283.95,284.27,1366.0,273.2036,273.2036,272.8576,273.1651,1366.0
2022-08-19 13:35:00,284.11,284.11,284.03,284.03,308.0,273.0114,273.0114,272.9345,272.9345,308.0
2022-08-19 13:40:00,284.01,284.12,284.01,284.12,200.0,272.9153,273.021,272.9153,273.021,200.0
2022-08-19 13:45:00,284.3,284.3,284.14,284.2,504.0,273.1939,273.1939,273.0402,273.0978,504.0
2022-08-19 13:50:00,284.03,284.29,284.02,284.15,1645.0,272.9345,273.1843,272.9249,273.0498,1645.0
2022-08-19 13:55:00,284.39,284.5,284.29,284.5,2936.0,273.2804,273.3861,273.1843,273.3861,2936.0
2022-08-19 14:00:00,284.47,284.47,284.38,284.47,2165.0,273.3573,273.3573,273.2708,273.3573,2165.0
2022-08-19 14:05:00,284.66,284.71,284.66,284.71,335.0,273.5399,273.5879,273.5399,273.5879,335.0
2022-08-19 14:10:00,284.63,284.71,284.31,284.31,1573.0,273.5111,273.5879,273.2036,273.2036,1573.0
2022-08-19 14:15:00,284.44,284.63,284.44,284.63,500.0,273.3285,273.5111,273.3285,273.5111,500.0
2022-08-19 14:20:00,284.63,284.63,284.63,284.63,0.0,273.5111,273.5111,273.5111,273.5111,0.0
2022-08-19 14:25:00,284.59,284.74,284.49,284.74,2650.0,273.4726,273.6168,273.3765,273.6168,2650.0
2022-08-19 14:30:00,284.73,285.02,284.73,285.02,997.0,273.6071,273.8858,273.6071,273.8858,997.0
2022-08-19 14:35:00,284.94,284.94,284.61,284.61,2121.0,273.8089,273.8089,273.4918,273.4918,2121.0
2022-08-19 14:40:00,284.41,284.62,284.37,284.62,1676.0,273.2996,273.5014,273.2612,273.5014,1676.0
2022-08-19 14:45:00,284.64,284.71,284.58,284.71,2017.0,273.5207,273.5879,273.463,273.5879,2017.0
2022-08-19 14:50:00,284.66,284.66,284.33,284.33,1091.0,273.5399,273.5399,273.2228,273.2228,1091.0
2022-08-19 14:55:00,284.41,284.41,284.19,284.25,1000.0,273.2996,273.2996,273.0882,273.1459,1000.0
2022-08-19 15:00:00,284.29,284.37,284.04,284.1,1020.0,273.1843,273.2612,272.9441,273.0018,1020.0
2022-08-19 15:05:00,283.96,284.15,283.91,284.15,1003.0,272.8672,273.0498,272.8192,273.0498,1003.0
2022-08-19 15:10:00,284.21,284.82,284.21,284.82,1452.0,273.1075,273.6936,273.1075,273.6936,1452.0
2022-08-19 15:15:00,284.84,285.1,284.82,284.89,1847.0,273.7128,273.9627,273.6936,273.7609,1847.0
2022-08-19 15:20:00,285.07,285.15,285.02,285.15,1100.0,273.9339,274.0107,273.8858,274.0107,1100.0
2022-08-19 15:25:00,285.23,285.32,285.23,285.32,2846.0,274.0876,274.1741,274.0876,274.1741,2846.0
2022-08-19 15:30:00,285.25,285.32,285.0,285.0,2004.0,274.1068,274.1741,273.8666,273.8666,2004.0
2022-08-19 15:35:00,284.69,284.84,284.63,284.75,1900.0,273.5687,273.7128,273.5111,273.6264,1900.0
2022-08-19 15:40:00,284.86,284.97,284.65,284.97,3161.0,273.7321,273.8378,273.5303,273.8378,3161.0
2022-08-19 15:45:00,284.98,285.07,284.85,285.02,3828.0,273.8474,273.9339,273.7225,273.8858,3828.0
2022-08-19 15:50:00,285.13,285.18,284.61,284.73,8635.0,273.9915,274.0396,273.4918,273.6071,8635.0
2022-08-19 15:55:00,284.69,284.87,284.42,284.74,28908.0,273.5687,273.7417,273.3093,273.6168,28908.0
2022-08-22 09:30:00,279.12,279.4,278.61,278.61,7532.0,268.2163,268.4854,267.7262,267.7262,7532.0
2022-08-22 09:35:00,278.58,278.84,278.34,278.53,2055.0,267.6974,267.9472,267.4668,267.6493,2055.0
2022-08-22 09:40:00,278.88,278.89,278.05,278.51,4286.0,267.9857,267.9953,267.1881,267.6301,4286.0
2022-08-22 09:45:00,278.76,279.28,278.74,278.79,1200.0,267.8704,268.37,267.8511,267.8992,1200.0
2022-08-22 09:50:00,278.5,278.55,278.26,278.26,3288.0,267.6205,267.6686,267.3899,267.3899,3288.0
2022-08-22 09:55:00,278.48,279.4,278.47,279.31,1723.0,267.6013,268.4854,267.5917,268.3989,1723.0
2022-08-22 10:00:00,279.2,279.23,278.28,278.72,3865.0,268.2932,268.322,267.4091,267.8319,3865.0
2022-08-22 10:05:00,278.7,278.7,278.3,278.3,1349.0,267.8127,267.8127,267.4283,267.4283,1349.0
2022-08-22 10:10:00,278.63,278.63,278.3,278.3,1482.0,267.7454,267.7454,267.4283,267.4283,1482.0
2022-08-22 10:15:00,278.11,278.31,278.09,278.26,1225.0,267.2458,267.4379,267.2265,267.3899,1225.0
2022-08-22 10:20:00,278.26,278.26,277.63,277.63,1630.0,267.3899,267.3899,266.7845,266.7845,1630.0
2022-08-22 10:25:00,277.83,277.96,277.58,277.58,1714.0,266.9767,267.1016,266.7365,266.7365,1714.0
2022-08-22 10:30:00,277.68,277.68,277.48,277.48,700.0,266.8325,266.8325,266.6404,266.6404,700.0
2022-08-22 10:35:00,277.73,278.17,277.67,278.16,1201.0,266.8806,267.3034,266.8229,267.2938,1201.0
2022-08-22 10:40:00,278.49,278.49,278.17,278.18,1130.0,267.6109,267.6109,267.3034,267.313,1130.0
2022-08-22 10:45:00,278.48,278.68,278.41,278.63,1827.0,267.6013,267.7935,267.534,267.7454,1827.0
2022-08-22 10:50:00,278.42,278.77,278.42,278.77,835.0,267.5436,267.88,267.5436,267.88,835.0
2022-08-22 10:55:00,278.77,278.8,278.42,278.43,1386.0,267.88,267.9088,267.5436,267.5533,1386.0
2022-08-22 11:00:00,278.64,278.71,278.64,278.71,304.0,267.755,267.8223,267.755,267.8223,304.0
2022-08-22 11:05:00,279.21,279.32,279.1,279.11,1707.0,268.3028,268.4085,268.1971,268.2067,1707.0
2022-08-22 11:10:00,279.26,279.36,279.09,279.36,1501.0,268.3508,268.4469,268.1875,268.4469,1501.0
2022-08-22 11:15:00,279.46,279.56,279.32,279.33,400.0,268.543,268.6391,268.4085,268.4181,400.0
2022-08-22 11:20:00,279.47,279.6,279.46,279.5,2353.0,268.5526,268.6775,268.543,268.5815,2353.0
2022-08-22 11:25:00,279.5,279.5,279.16,279.21,1231.0,268.5815,268.5815,268.2547,268.3028,1231.0
2022-08-22 11:30:00,279.27,279.96,279.27,279.83,3239.0,268.3604,269.0235,268.3604,268.8986,3239.0
2022-08-22 11:35:00,279.89,279.89,279.7,279.7,350.0,268.9562,268.9562,268.7736,268.7736,350.0
2022-08-22 11:40:00,279.9,279.95,279.79,279.85,2488.0,268.9658,269.0139,268.8601,268.9178,2488.0
2022-08-22 11:45:00,279.89,279.99,279.69,279.76,682.0,268.9562,269.0523,268.764,268.8313,682.0
2022-08-22 11:50:00,279.81,279.89,279.7,279.74,600.0,268.8793,268.9562,268.7736,268.8121,600.0
2022-08-22 11:55:00,279.91,280.14,279.9,280.13,1726.0,268.9754,269.1965,268.9658,269.1868,1726.0
2022-08-22 12:00:00,279.93,280.04,279.88,279.89,1998.0,268.9947,269.1004,268.9466,268.9562,1998.0
2022-08-22 12:05:00,279.87,279.98,279.67,279.67,1100.0,268.937,269.0427,268.7448,268.7448,1100.0
2022-08-22 12:10:00,279.33,279.59,279.32,279.57,1757.0,268.4181,268.6679,268.4085,268.6487,1757.0
2022-08-22 12:15:00,279.46,279.77,279.45,279.7,1472.0,268.543,268.8409,268.5334,268.7736,1472.0
2022-08-22 12:20:00,279.86,280.13,279.78,280.07,2700.0,268.9274,269.1868,268.8505,269.1292,2700.0
2022-08-22 12:25:00,280.01,280.01,279.53,279.53,750.0,269.0715,269.0715,268.6103,268.6103,750.0
2022-08-22 12:30:00,279.53,279.9,279.53,279.9,1364.0,268.6103,268.9658,268.6103,268.9658,1364.0
2022-08-22 12:35:00,279.91,280.17,279.91,280.17,1792.0,268.9754,269.2253,268.9754,269.2253,1792.0
2022-08-22 12:40:00,280.02,280.02,279.66,279.75,1511.0,269.0811,269.0811,268.7352,268.8217,1511.0
2022-08-22 12:45:00,279.25,279.39,279.16,279.39,500.0,268.3412,268.4757,268.2547,268.4757,500.0
2022-08-22 12:50:00,279.36,279.61,279.35,279.6,1233.0,268.4469,268.6872,268.4373,268.6775,1233.0
2022-08-22 12:55:00,279.76,279.76,279.54,279.69,3446.0,268.8313,268.8313,268.6199,268.764,3446.0
2022-08-22 13:00:00,279.47,279.47,279.41,279.41,962.0,268.5526,268.5526,268.495,268.495,962.0
2022-08-22 13:05:00,279.2,279.2,279.11,279.11,844.0,268.2932,268.2932,268.2067,268.2067,844.0
2022-08-22 13:10:00,279.1,279.1,278.98,279.0,930.0,268.1971,268.1971,268.0818,268.101,930.0
2022-08-22 13:15:00,278.94,279.03,278.87,278.9,1758.0,268.0433,268.1298,267.9761,268.0049,1758.0
2022-08-22 13:20:00,278.78,278.78,278.77,278.77,1135.0,267.8896,267.8896,267.88,267.88,1135.0
2022-08-22 13:25:00,278.79,278.83,278.66,278.66,583.0,267.8992,267.9376,267.7743,267.7743,583.0
2022-08-22 13:30:00,278.66,278.66,278.14,278.16,1879.0,267.7743,267.7743,267.2746,267.2938,1879.0
2022-08-22 13:35:00,277.9,278.15,277.9,278.09,1397.0,267.044,267.2842,267.044,267.2265,1397.0
2022-08-22 13:40:00,278.17,278.33,278.17,278.33,822.0,267.3034,267.4572,267.3034,267.4572,822.0
2022-08-22 13:45:00,277.99,278.41,277.99,278.28,969.0,267.1304,267.534,267.1304,267.4091,969.0
2022-08-22 13:50:00,278.38,278.39,278.26,278.28,3920.0,267.5052,267.5148,267.3899,267.4091,3920.0
2022-08-22 13:55:00,278.42,278.5,278.28,278.28,810.0,267.5436,267.6205,267.4091,267.4091,810.0
2022-08-22 14:00:00,278.09,278.1,278.02,278.1,1218.0,267.2265,267.2361,267.1593,267.2361,1218.0
2022-08-22 14:05:00,277.98,278.0,277.55,277.55,4006.0,267.1208,267.14,266.7076,266.7076,4006.0
2022-08-22 14:10:00,277.52,277.67,277.52,277.62,2022.0,266.6788,266.8229,266.6788,266.7749,2022.0
2022-08-22 14:15:00,277.68,277.71,277.52,277.71,2700.0,266.8325,266.8614,266.6788,266.8614,2700.0
2022-08-22 14:20:00,277.72,277.76,277.56,277.7,3879.0,266.871,266.9094,266.7172,266.8518,3879.0
2022-08-22 14:25:00,277.6,277.61,277.45,277.52,1391.0,266.7557,266.7653,266.6115,266.6788,1391.0
2022-08-22 14:30:00,277.4,277.54,277.4,277.54,1945.0,266.5635,266.698,266.5635,266.698,1945.0
2022-08-22 14:35:00,277.56,277.64,277.56,277.59,3000.0,266.7172,266.7941,266.7172,266.7461,3000.0
2022-08-22 14:40:00,277.45,277.56,277.29,277.35,1890.0,266.6115,266.7172,266.4578,266.5154,1890.0
2022-08-22 14:45:00,277.08,277.44,277.08,277.44,1036.0,266.256,266.6019,266.256,266.6019,1036.0
2022-08-22 14:50:00,277.32,277.42,277.29,277.38,1884.0,266.4866,266.5827,266.4578,266.5443,1884.0
2022-08-22 14:55:00,277.27,277.27,277.0,277.09,1015.0,266.4386,266.4386,266.1791,266.2656,1015.0
2022-08-22 15:00:00,277.15,277.41,277.15,277.25,1195.0,266.3233,266.5731,266.3233,266.4193,1195.0
2022-08-22 15:05:00,277.26,277.6,277.26,277.51,1605.0,266.429,266.7557,266.429,266.6692,1605.0
2022-08-22 15:10:00,277.56,277.66,277.34,277.34,2980.0,266.7172,266.8133,266.5058,266.5058,2980.0
2022-08-22 15:15:00,277.43,277.46,277.0,277.07,2253.0,266.5923,266.6211,266.1791,266.2464,2253.0
2022-08-22 15:20:00,277.05,277.21,276.92,277.21,709.0,266.2272,266.3809,266.1022,266.3809,709.0
2022-08-22 15:25:00,277.44,277.45,277.06,277.06,1889.0,266.6019,266.6115,266.2368,266.2368,1889.0
2022-08-22 15:30:00,277.1,277.18,276.9,276.93,2594.0,266.2752,266.3521,266.083,266.1118,2594.0
2022-08-22 15:35:00,276.97,277.4,276.97,277.21,1674.0,266.1503,266.5635,266.1503,266.3809,1674.0
2022-08-22 15:40:00,276.84,276.9,276.45,276.54,1612.0,266.0254,266.083,265.6506,265.7371,1612.0
2022-08-22 15:45:00,276.52,276.95,276.41,276.95,1523.0,265.7179,266.1311,265.6122,266.1311,1523.0
2022-08-22 15:50:00,276.82,277.45,276.82,277.13,5607.0,266.0061,266.6115,266.0061,266.304,5607.0
2022-08-22 15:55:00,277.29,277.29,276.5,277.05,17757.0,266.4578,266.4578,265.6986,266.2272,17757.0
2022-08-23 09:30:00,276.8,278.55,276.8,278.55,2623.0,265.9869,267.6686,265.9869,267.6686,2623.0
2022-08-23 09:35:00,278.92,278.93,278.57,278.57,7319.0,268.0241,268.0337,267.6878,267.6878,7319.0
2022-08-23 09:40:00,279.04,279.04,278.49,278.8,2711.0,268.1394,268.1394,267.6109,267.9088,2711.0
2022-08-23 09:45:00,278.43,279.46,278.39,278.92,38490.0,267.5533,268.543,267.5148,268.0241,38490.0
2022-08-23 09:50:00,278.93,280.21,278.93,280.0,11388.0,268.0337,269.2637,268.0337,269.0619,11388.0
2022-08-23 09:55:00,280.09,280.54,279.8,279.81,6777.0,269.1484,269.5808,268.8697,268.8793,6777.0
2022-08-23 10:00:00,279.87,280.03,279.19,279.42,1782.0,268.937,269.0907,268.2836,268.5046,1782.0
2022-08-23 10:05:00,279.47,280.35,279.47,280.35,2074.0,268.5526,269.3982,268.5526,269.3982,2074.0
2022-08-23 10:10:00,280.52,280.73,280.43,280.73,1076.0,269.5616,269.7634,269.4751,269.7634,1076.0
2022-08-23 10:15:00,280.87,280.87,280.47,280.47,2100.0,269.8979,269.8979,269.5136,269.5136,2100.0
2022-08-23 10:20:00,280.81,280.95,280.61,280.82,1150.0,269.8403,269.9748,269.6481,269.8499,1150.0
2022-08-23 10:25:00,280.74,280.74,280.04,280.09,1646.0,269.773,269.773,269.1004,269.1484,1646.0
2022-08-23 10:30:00,279.89,280.56,279.89,280.56,1423.0,268.9562,269.6,268.9562,269.6,1423.0
2022-08-23 10:35:00,280.63,280.63,280.35,280.35,1108.0,269.6673,269.6673,269.3982,269.3982,1108.0
2022-08-23 10:40:00,280.02,280.08,280.0,280.08,1432.0,269.0811,269.1388,269.0619,269.1388,1432.0
2022-08-23 10:45:00,279.95,279.95,279.84,279.84,200.0,269.0139,269.0139,268.9082,268.9082,200.0
2022-08-23 10:50:00,280.08,280.32,279.63,279.66,1491.0,269.1388,269.3694,268.7064,268.7352,1491.0
2022-08-23 10:55:00,279.34,279.42,278.7,278.83,3802.0,268.4277,268.5046,267.8127,267.9376,3802.0
2022-08-23 11:00:00,278.91,278.91,278.59,278.59,700.0,268.0145,268.0145,267.707,267.707,700.0
2022-08-23 11:05:00,278.58,278.81,278.39,278.39,3018.0,267.6974,267.9184,267.5148,267.5148,3018.0
2022-08-23 11:10:00,278.37,278.38,278.2,278.38,3461.0,267.4956,267.5052,267.3322,267.5052,3461.0
2022-08-23 11:15:00,279.07,279.24,278.98,279.15,1395.0,268.1682,268.3316,268.0818,268.2451,1395.0
2022-08-23 11:20:00,279.03,279.03,278.86,278.86,1013.0,268.1298,268.1298,267.9665,267.9665,1013.0
2022-08-23 11:25:00,278.76,278.89,278.7,278.7,900.0,267.8704,267.9953,267.8127,267.8127,900.0
2022-08-23 11:30:00,278.88,279.09,278.75,278.75,2682.0,267.9857,268.1875,267.8608,267.8608,2682.0
2022-08-23 11:35:00,279.12,279.13,278.94,279.08,1200.0,268.2163,268.2259,268.0433,268.1779,1200.0
2022-08-23 11:40:00,278.97,278.97,278.49,278.49,310.0,268.0722,268.0722,267.6109,267.6109,310.0
2022-08-23 11:45:00,278.72,279.18,278.71,279.18,600.0,267.8319,268.274,267.8223,268.274,600.0
2022-08-23 11:50:00,279.15,279.33,278.95,278.95,3406.0,268.2451,268.4181,268.0529,268.0529,3406.0
2022-08-23 11:55:00,278.9,278.9,278.66,278.77,1801.0,268.0049,268.0049,267.7743,267.88,1801.0
2022-08-23 12:00:00,278.92,278.92,278.03,278.03,3201.0,268.0241,268.0241,267.1689,267.1689,3201.0
2022-08-23 12:05:00,278.1,278.22,278.01,278.22,3200.0,267.2361,267.3515,267.1497,267.3515,3200.0
2022-08-23 12:10:00,278.31,278.35,278.12,278.12,1800.0,267.4379,267.4764,267.2554,267.2554,1800.0
2022-08-23 12:15:00,278.25,278.25,277.84,277.84,1110.0,267.3803,267.3803,266.9863,266.9863,1110.0
2022-08-23 12:20:00,277.81,277.82,277.49,277.49,1300.0,266.9575,266.9671,266.65,266.65,1300.0
2022-08-23 12:25:00,277.49,277.78,277.49,277.72,1257.0,266.65,266.9286,266.65,266.871,1257.0
2022-08-23 12:30:00,277.63,277.84,277.62,277.71,3792.0,266.7845,266.9863,266.7749,266.8614,3792.0
2022-08-23 12:35:00,277.72,277.91,277.72,277.83,2400.0,266.871,267.0536,266.871,266.9767,2400.0
2022-08-23 12:40:00,277.83,278.14,277.83,278.13,4507.0,266.9767,267.2746,266.9767,267.265,4507.0
2022-08-23 12:45:00,277.87,277.87,277.5,277.5,1469.0,267.0151,267.0151,266.6596,266.6596,1469.0
2022-08-23 12:50:00,277.5,277.67,277.49,277.57,2126.0,266.6596,266.8229,266.65,266.7268,2126.0
2022-08-23 12:55:00,277.66,277.93,277.62,277.93,800.0,266.8133,267.0728,266.7749,267.0728,800.0
2022-08-23 13:00:00,277.92,277.96,277.81,277.81,852.0,267.0632,267.1016,266.9575,266.9575,852.0
2022-08-23 13:05:00,277.73,277.73,277.45,277.57,2070.0,266.8806,266.8806,266.6115,266.7268,2070.0
2022-08-23 13:10:00,277.6,277.82,277.57,277.82,846.0,266.7557,266.9671,266.7268,266.9671,846.0
2022-08-23 13:15:00,277.8,277.83,277.45,277.45,2202.0,266.9479,266.9767,266.6115,266.6115,2202.0
2022-08-23 13:20:00,277.44,277.47,277.37,277.37,835.0,266.6019,266.6308,266.5347,266.5347,835.0
2022-08-23 13:25:00,277.35,277.56,277.35,277.51,956.0,266.5154,266.7172,266.5154,266.6692,956.0
2022-08-23 13:30:00,277.85,277.96,277.74,277.96,1000.0,266.9959,267.1016,266.8902,267.1016,1000.0
2022-08-23 13:35:00,277.97,278.19,277.7,277.7,2753.0,267.1112,267.3226,266.8518,266.8518,2753.0
2022-08-23 13:40:00,277.61,277.62,277.44,277.45,800.0,266.7653,266.7749,266.6019,266.6115,800.0
2022-08-23 13:45:00,277.44,277.52,277.3,277.3,1291.0,266.6019,266.6788,266.4674,266.4674,1291.0
2022-08-23 13:50:00,277.27,277.27,276.95,277.15,1714.0,266.4386,266.4386,266.1311,266.3233,1714.0
2022-08-23 13:55:00,277.21,277.36,277.21,277.31,1012.0,266.3809,266.525,266.3809,266.477,1012.0
2022-08-23 14:00:00,277.25,277.31,277.15,277.24,1657.0,266.4193,266.477,266.3233,266.4097,1657.0
2022-08-23 14:05:00,277.21,277.51,277.21,277.51,612.0,266.3809,266.6692,266.3809,266.6692,612.0
2022-08-23 14:10:00,277.45,277.75,277.45,277.53,2466.0,266.6115,266.8998,266.6115,266.6884,2466.0
2022-08-23 14:15:00,277.7,277.94,277.65,277.94,1505.0,266.8518,267.0824,266.8037,267.0824,1505.0
2022-08-23 14:20:00,277.85,277.96,277.73,277.96,1300.0,266.9959,267.1016,266.8806,267.1016,1300.0
2022-08-23 14:25:00,277.96,277.96,277.71,277.79,1875.0,267.1016,267.1016,266.8614,266.9383,1875.0
2022-08-23 14:30:00,277.76,277.76,277.49,277.5,1056.0,266.9094,266.9094,266.65,266.6596,1056.0
2022-08-23 14:35:00,277.54,277.8,277.53,277.8,900.0,266.698,266.9479,266.6884,266.9479,900.0
2022-08-23 14:40:00,277.79,277.86,277.67,277.82,3198.0,266.9383,267.0055,266.8229,266.9671,3198.0
2022-08-23 14:45:00,277.7,277.71,277.48,277.61,900.0,266.8518,266.8614,266.6404,266.7653,900.0
2022-08-23 14:50:00,277.59,277.62,277.48,277.55,1821.0,266.7461,266.7749,266.6404,266.7076,1821.0
2022-08-23 14:55:00,277.61,277.64,277.21,277.59,8164.0,266.7653,266.7941,266.3809,266.7461,8164.0
2022-08-23 15:00:00,277.67,277.69,277.45,277.6,3921.0,266.8229,266.8422,266.6115,266.7557,3921.0
2022-08-23 15:05:00,277.65,277.68,277.37,277.68,1802.0,266.8037,266.8325,266.5347,266.8325,1802.0
2022-08-23 15:10:00,277.58,277.69,277.29,277.29,7810.0,266.7365,266.8422,266.4578,266.4578,7810.0
2022-08-23 15:15:00,277.34,277.66,277.34,277.61,3442.0,266.5058,266.8133,266.5058,266.7653,3442.0
2022-08-23 15:20:00,277.61,277.71,277.36,277.49,4312.0,266.7653,266.8614,266.525,266.65,4312.0
2022-08-23 15:25:00,277.49,277.69,277.48,277.51,4034.0,266.65,266.8422,266.6404,266.6692,4034.0
2022-08-23 15:30:00,277.59,277.59,277.33,277.45,3700.0,266.7461,266.7461,266.4962,266.6115,3700.0
2022-08-23 15:35:00,277.48,277.48,277.24,277.27,5461.0,266.6404,266.6404,266.4097,266.4386,5461.0
2022-08-23 15:40:00,277.35,277.73,277.32,277.47,6558.0,266.5154,266.8806,266.4866,266.6308,6558.0
2022-08-23 15:45:00,277.45,277.55,277.26,277.52,3950.0,266.6115,266.7076,266.429,266.6788,3950.0
2022-08-23 15:50:00,277.45,277.7,277.33,277.55,6696.0,266.6115,266.8518,266.4962,266.7076,6696.0
2022-08-23 15:55:00,277.6,277.76,277.26,277.42,15312.0,266.7557,266.9094,266.429,266.5827,15312.0
2022-08-24 09:30:00,276.99,276.99,275.62,275.98,3366.0,266.1695,266.1695,264.853,265.199,3366.0
2022-08-24 09:35:00,275.71,276.27,275.71,276.27,200.0,264.9395,265.4776,264.9395,265.4776,200.0
2022-08-24 09:40:00,276.85,277.23,276.84,277.23,400.0,266.035,266.4001,266.0254,266.4001,400.0
2022-08-24 09:45:00,277.03,277.43,277.03,277.42,1400.0,266.2079,266.5923,266.2079,266.5827,1400.0
2022-08-24 09:50:00,277.02,277.02,276.71,276.77,500.0,266.1983,266.1983,265.9004,265.9581,500.0
2022-08-24 09:55:00,276.77,276.77,276.77,276.77,0.0,265.9581,265.9581,265.9581,265.9581,0.0
2022-08-24 10:00:00,276.55,276.55,276.11,276.11,474.0,265.7467,265.7467,265.3239,265.3239,474.0
2022-08-24 10:05:00,276.1,276.43,276.1,276.26,702.0,265.3143,265.6314,265.3143,265.468,702.0
2022-08-24 10:10:00,276.47,276.79,276.47,276.79,200.0,265.6698,265.9773,265.6698,265.9773,200.0
2022-08-24 10:15:00,276.95,278.03,276.93,278.03,628.0,266.1311,267.1689,266.1118,267.1689,628.0
2022-08-24 10:20:00,277.73,277.74,277.37,277.37,437.0,266.8806,266.8902,266.5347,266.5347,437.0
2022-08-24 10:25:00,277.57,277.74,277.43,277.43,974.0,266.7268,266.8902,266.5923,266.5923,974.0
2022-08-24 10:30:00,277.61,277.61,277.15,277.61,1041.0,266.7653,266.7653,266.3233,266.7653,1041.0
2022-08-24 10:35:00,278.09,278.09,277.38,277.6,687.0,267.2265,267.2265,266.5443,266.7557,687.0
2022-08-24 10:40:00,276.87,277.04,276.87,277.03,600.0,266.0542,266.2176,266.0542,266.2079,600.0
2022-08-24 10:45:00,277.18,277.49,277.16,277.49,300.0,266.3521,266.65,266.3329,266.65,300.0
2022-08-24 10:50:00,277.49,277.49,277.49,277.49,0.0,266.65,266.65,266.65,266.65,0.0
2022-08-24 10:55:00,277.26,277.65,277.26,277.42,600.0,266.429,266.8037,266.429,266.5827,600.0
2022-08-24 11:00:00,277.25,277.43,277.25,277.43,609.0,266.4193,266.5923,266.4193,266.5923,609.0
2022-08-24 11:05:00,277.43,277.43,277.43,277.43,0.0,266.5923,266.5923,266.5923,266.5923,0.0
2022-08-24 11:10:00,277.49,277.8,277.4,277.66,1264.0,266.65,266.9479,266.5635,266.8133,1264.0
2022-08-24 11:15:00,278.13,278.33,278.13,278.31,1352.0,267.265,267.4572,267.265,267.4379,1352.0
2022-08-24 11:20:00,278.03,278.03,277.7,277.79,745.0,267.1689,267.1689,266.8518,266.9383,745.0
2022-08-24 11:25:00,277.84,277.84,277.55,277.7,2247.0,266.9863,266.9863,266.7076,266.8518,2247.0
2022-08-24 11:30:00,277.86,277.89,277.71,277.71,776.0,267.0055,267.0343,266.8614,266.8614,776.0
2022-08-24 11:35:00,277.82,277.83,277.69,277.83,500.0,266.9671,266.9767,266.8422,266.9767,500.0
2022-08-24 11:40:00,277.93,278.07,277.93,278.07,408.0,267.0728,267.2073,267.0728,267.2073,408.0
2022-08-24 11:45:00,278.07,278.15,278.02,278.09,1204.0,267.2073,267.2842,267.1593,267.2265,1204.0
2022-08-24 11:50:00,278.1,278.18,278.09,278.12,1216.0,267.2361,267.313,267.2265,267.2554,1216.0
2022-08-24 11:55:00,278.08,278.08,277.88,277.9,1891.0,267.2169,267.2169,267.0247,267.044,1891.0
2022-08-24 12:00:00,277.9,278.05,277.9,278.05,885.0,267.044,267.1881,267.044,267.1881,885.0
2022-08-24 12:05:00,278.27,278.44,278.19,278.37,2143.0,267.3995,267.5629,267.3226,267.4956,2143.0
2022-08-24 12:10:00,278.4,278.44,278.36,278.43,574.0,267.5244,267.5629,267.486,267.5533,574.0
2022-08-24 12:15:00,278.2,278.28,278.2,278.28,300.0,267.3322,267.4091,267.3322,267.4091,300.0
2022-08-24 12:20:00,278.18,278.18,277.59,277.61,2310.0,267.313,267.313,266.7461,266.7653,2310.0
2022-08-24 12:25:00,277.67,277.77,277.6,277.6,1215.0,266.8229,266.919,266.7557,266.7557,1215.0
2022-08-24 12:30:00,277.51,277.53,277.4,277.4,3348.0,266.6692,266.6884,266.5635,266.5635,3348.0
2022-08-24 12:35:00,277.46,277.54,277.2,277.32,3098.0,266.6211,266.698,266.3713,266.4866,3098.0
2022-08-24 12:40:00,277.27,277.53,276.74,276.75,1591.0,266.4386,266.6884,265.9293,265.9389,1591.0
2022-08-24 12:45:00,276.77,276.85,276.71,276.71,300.0,265.9581,266.035,265.9004,265.9004,300.0
2022-08-24 12:50:00,276.71,276.79,276.64,276.79,999.0,265.9004,265.9773,265.8332,265.9773,999.0
2022-08-24 12:55:00,276.9,277.18,276.9,277.18,1800.0,266.083,266.3521,266.083,266.3521,1800.0
2022-08-24 13:00:00,277.16,277.32,277.11,277.26,2671.0,266.3329,266.4866,266.2848,266.429,2671.0
2022-08-24 13:05:00,277.11,277.39,277.1,277.39,1500.0,266.2848,266.5539,266.2752,266.5539,1500.0
2022-08-24 13:10:00,277.49,277.49,277.31,277.49,2418.0,266.65,266.65,266.477,266.65,2418.0
2022-08-24 13:15:00,277.48,277.55,277.15,277.15,2021.0,266.6404,266.7076,266.3233,266.3233,2021.0
2022-08-24 13:20:00,277.01,277.17,276.79,276.8,3439.0,266.1887,266.3425,265.9773,265.9869,3439.0
2022-08-24 13:25:00,277.04,277.04,276.63,276.84,2281.0,266.2176,266.2176,265.8236,266.0254,2281.0
2022-08-24 13:30:00,276.65,276.78,276.35,276.64,6076.0,265.8428,265.9677,265.5545,265.8332,6076.0
2022-08-24 13:35:00,276.55,276.55,276.43,276.44,400.0,265.7467,265.7467,265.6314,265.641,400.0
2022-08-24 13:40:00,276.67,276.77,276.54,276.62,6700.0,265.862,265.9581,265.7371,265.814,6700.0
2022-08-24 13:45:00,276.94,277.03,276.56,276.59,2036.0,266.1215,266.2079,265.7563,265.7851,2036.0
2022-08-24 13:50:00,276.81,276.82,276.79,276.82,618.0,265.9965,266.0061,265.9773,266.0061,618.0
2022-08-24 13:55:00,276.86,276.9,276.81,276.9,602.0,266.0446,266.083,265.9965,266.083,602.0
2022-08-24 14:00:00,277.01,277.09,276.74,277.01,3421.0,266.1887,266.2656,265.9293,266.1887,3421.0
2022-08-24 14:05:00,276.82,277.03,276.8,277.03,500.0,266.0061,266.2079,265.9869,266.2079,500.0
2022-08-24 14:10:00,277.04,277.12,276.83,277.12,1984.0,266.2176,266.2944,266.0158,266.2944,1984.0
2022-08-24 14:15:00,277.12,277.12,276.96,277.03,1798.0,266.2944,266.2944,266.1407,266.2079,1798.0
2022-08-24 14:20:00,277.0,277.08,276.65,276.8,1758.0,266.1791,266.256,265.8428,265.9869,1758.0
2022-08-24 14:25:00,276.83,277.1,276.83,277.1,1713.0,266.0158,266.2752,266.0158,266.2752,1713.0
2022-08-24 14:30:00,276.92,276.97,276.66,276.67,1245.0,266.1022,266.1503,265.8524,265.862,1245.0
2022-08-24 14:35:00,276.71,277.09,276.71,277.09,4186.0,265.9004,266.2656,265.9004,266.2656,4186.0
2022-08-24 14:40:00,277.11,277.2,276.91,277.09,15118.0,266.2848,266.3713,266.0926,266.2656,15118.0
2022-08-24 14:45:00,277.0,277.05,276.79,276.98,1537.0,266.1791,266.2272,265.9773,266.1599,1537.0
2022-08-24 14:50:00,276.88,277.2,276.88,277.07,1864.0,266.0638,266.3713,266.0638,266.2464,1864.0
2022-08-24 14:55:00,277.01,277.36,277.01,277.24,3185.0,266.1887,266.525,266.1887,266.4097,3185.0
2022-08-24 15:00:00,277.31,277.32,277.17,277.27,2179.0,266.477,266.4866,266.3425,266.4386,2179.0
2022-08-24 15:05:00,277.5,277.77,277.47,277.67,3265.0,266.6596,266.919,266.6308,266.8229,3265.0
2022-08-24 15:10:00,277.81,277.87,277.8,277.86,1576.0,266.9575,267.0151,266.9479,267.0055,1576.0
2022-08-24 15:15:00,277.86,278.07,277.77,278.04,3527.0,267.0055,267.2073,266.919,267.1785,3527.0
2022-08-24 15:20:00,277.95,278.05,277.67,277.84,4332.0,267.092,267.1881,266.8229,266.9863,4332.0
2022-08-24 15:25:00,277.75,278.0,277.75,277.93,4310.0,266.8998,267.14,266.8998,267.0728,4310.0
2022-08-24 15:30:00,278.0,278.16,278.0,278.11,3058.0,267.14,267.2938,267.14,267.2458,3058.0
2022-08-24 15:35:00,278.27,278.56,278.23,278.56,440.0,267.3995,267.6782,267.3611,267.6782,440.0
2022-08-24 15:40:00,278.61,278.73,278.49,278.49,2784.0,267.7262,267.8415,267.6109,267.6109,2784.0
2022-08-24 15:45:00,278.37,278.48,278.21,278.35,2162.0,267.4956,267.6013,267.3418,267.4764,2162.0
2022-08-24 15:50:00,278.38,278.38,278.14,278.36,5459.0,267.5052,267.5052,267.2746,267.486,5459.0
2022-08-24 15:55:00,278.25,278.29,277.75,277.98,12474.0,267.3803,267.4187,266.8998,267.1208,12474.0
2022-08-25 09:30:00,279.08,279.08,278.87,278.88,2397.0,268.1779,268.1779,267.9761,267.9857,2397.0
2022-08-25 09:35:00,278.87,280.06,278.87,280.06,600.0,267.9761,269.1196,267.9761,269.1196,600.0
2022-08-25 09:40:00,280.43,280.43,280.28,280.28,1043.0,269.4751,269.4751,269.331,269.331,1043.0
2022-08-25 09:45:00,280.65,281.49,280.57,281.23,1687.0,269.6865,270.4937,269.6097,270.2439,1687.0
2022-08-25 09:50:00,280.99,281.16,280.93,281.15,1019.0,270.0132,270.1766,269.9556,270.167,1019.0
2022-08-25 09:55:00,281.8,282.78,281.8,282.63,921.0,270.7916,271.7333,270.7916,271.5892,921.0
2022-08-25 10:00:00,282.63,282.84,282.42,282.42,2860.0,271.5892,271.791,271.3874,271.3874,2860.0
2022-08-25 10:05:00,282.38,282.63,282.21,282.21,6008.0,271.3489,271.5892,271.1856,271.1856,6008.0
2022-08-25 10:10:00,282.18,282.32,281.85,282.25,2843.0,271.1568,271.2913,270.8396,271.224,2843.0
2022-08-25 10:15:00,282.44,282.7,282.26,282.43,3000.0,271.4066,271.6564,271.2336,271.397,3000.0
2022-08-25 10:20:00,282.56,283.0,282.45,283.0,1500.0,271.5219,271.9447,271.4162,271.9447,1500.0
2022-08-25 10:25:00,283.12,283.21,282.84,283.21,1751.0,272.06,272.1465,271.791,272.1465,1751.0
2022-08-25 10:30:00,283.25,283.32,283.17,283.17,1100.0,272.185,272.2522,272.1081,272.1081,1100.0
2022-08-25 10:35:00,283.34,283.57,283.34,283.57,1600.0,272.2714,272.4925,272.2714,272.4925,1600.0
2022-08-25 10:40:00,283.36,283.39,283.01,283.01,1043.0,272.2907,272.3195,271.9543,271.9543,1043.0
2022-08-25 10:45:00,283.25,283.25,282.99,282.99,954.0,272.185,272.185,271.9351,271.9351,954.0
2022-08-25 10:50:00,283.06,283.07,282.81,282.87,1300.0,272.0024,272.012,271.7621,271.8198,1300.0
2022-08-25 10:55:00,282.78,282.97,282.78,282.97,938.0,271.7333,271.9159,271.7333,271.9159,938.0
2022-08-25 11:00:00,282.96,283.3,282.65,283.23,4533.0,271.9063,272.233,271.6084,272.1657,4533.0
2022-08-25 11:05:00,283.15,283.15,283.04,283.09,588.0,272.0889,272.0889,271.9832,272.0312,588.0
2022-08-25 11:10:00,283.13,283.37,282.91,282.91,3164.0,272.0696,272.3003,271.8582,271.8582,3164.0
2022-08-25 11:15:00,282.91,282.91,282.44,282.44,795.0,271.8582,271.8582,271.4066,271.4066,795.0
2022-08-25 11:20:00,282.37,282.38,281.23,281.27,5462.0,271.3393,271.3489,270.2439,270.2823,5462.0
2022-08-25 11:25:00,281.31,281.54,281.12,281.54,2452.0,270.3207,270.5418,270.1382,270.5418,2452.0
2022-08-25 11:30:00,281.65,281.88,281.65,281.78,3259.0,270.6475,270.8685,270.6475,270.7724,3259.0
2022-08-25 11:35:00,281.78,281.83,281.77,281.83,300.0,270.7724,270.8204,270.7628,270.8204,300.0
2022-08-25 11:40:00,282.11,282.75,282.1,282.7,1659.0,271.0895,271.7045,271.0799,271.6564,1659.0
2022-08-25 11:45:00,282.62,282.81,282.46,282.46,654.0,271.5796,271.7621,271.4258,271.4258,654.0
2022-08-25 11:50:00,282.2,282.29,282.17,282.24,1000.0,271.176,271.2625,271.1471,271.2144,1000.0
2022-08-25 11:55:00,282.03,282.28,282.03,282.28,200.0,271.0126,271.2529,271.0126,271.2529,200.0
2022-08-25 12:00:00,282.19,282.19,282.09,282.09,462.0,271.1664,271.1664,271.0703,271.0703,462.0
2022-08-25 12:05:00,281.97,282.09,281.54,281.54,1777.0,270.955,271.0703,270.5418,270.5418,1777.0
2022-08-25 12:10:00,281.28,281.28,281.03,281.06,400.0,270.2919,270.2919,270.0517,270.0805,400.0
2022-08-25 12:15:00,281.05,281.05,281.05,281.05,100.0,270.0709,270.0709,270.0709,270.0709,100.0
2022-08-25 12:20:00,281.21,281.25,281.16,281.16,992.0,270.2247,270.2631,270.1766,270.1766,992.0
2022-08-25 12:25:00,281.41,281.61,281.35,281.53,1200.0,270.4168,270.609,270.3592,270.5322,1200.0
2022-08-25 12:30:00,281.47,281.47,281.41,281.41,966.0,270.4745,270.4745,270.4168,270.4168,966.0
2022-08-25 12:35:00,281.39,281.53,281.39,281.53,349.0,270.3976,270.5322,270.3976,270.5322,349.0
2022-08-25 12:40:00,281.41,281.41,281.13,281.21,1310.0,270.4168,270.4168,270.1478,270.2247,1310.0
2022-08-25 12:45:00,281.3,281.3,280.69,280.72,960.0,270.3111,270.3111,269.725,269.7538,960.0
2022-08-25 12:50:00,281.0,281.0,281.0,281.0,100.0,270.0229,270.0229,270.0229,270.0229,100.0
2022-08-25 12:55:00,281.0,281.44,280.97,281.44,900.0,270.0229,270.4457,269.994,270.4457,900.0
2022-08-25 13:00:00,281.36,281.75,281.25,281.75,1602.0,270.3688,270.7436,270.2631,270.7436,1602.0
2022-08-25 13:05:00,281.6,281.6,281.49,281.6,1353.0,270.5994,270.5994,270.4937,270.5994,1353.0
2022-08-25 13:10:00,281.3,281.4,281.3,281.4,300.0,270.3111,270.4072,270.3111,270.4072,300.0
2022-08-25 13:15:00,281.5,281.5,281.5,281.5,100.0,270.5033,270.5033,270.5033,270.5033,100.0
2022-08-25 13:20:00,281.46,281.49,281.32,281.49,600.0,270.4649,270.4937,270.3304,270.4937,600.0
2022-08-25 13:25:00,281.68,281.95,281.68,281.79,1800.0,270.6763,270.9357,270.6763,270.782,1800.0
2022-08-25 13:30:00,281.75,281.75,281.36,281.55,2191.0,270.7436,270.7436,270.3688,270.5514,2191.0
2022-08-25 13:35:00,281.56,281.68,281.5,281.5,618.0,270.561,270.6763,270.5033,270.5033,618.0
2022-08-25 13:40:00,281.68,281.71,281.46,281.46,2068.0,270.6763,270.7051,270.4649,270.4649,2068.0
2022-08-25 13:45:00,281.55,281.89,281.55,281.89,700.0,270.5514,270.8781,270.5514,270.8781,700.0
2022-08-25 13:50:00,281.79,281.79,281.66,281.66,503.0,270.782,270.782,270.6571,270.6571,503.0
2022-08-25 13:55:00,281.61,281.73,281.52,281.7,1162.0,270.609,270.7243,270.5225,270.6955,1162.0
2022-08-25 14:00:00,281.7,281.7,281.59,281.62,1331.0,270.6955,270.6955,270.5898,270.6186,1331.0
2022-08-25 14:05:00,281.53,281.53,281.53,281.53,100.0,270.5322,270.5322,270.5322,270.5322,100.0
2022-08-25 14:10:00,281.8,281.8,281.8,281.8,100.0,270.7916,270.7916,270.7916,270.7916,100.0
2022-08-25 14:15:00,281.91,281.96,281.83,281.87,4282.0,270.8973,270.9454,270.8204,270.8589,4282.0
2022-08-25 14:20:00,281.81,281.98,281.81,281.9,600.0,270.8012,270.9646,270.8012,270.8877,600.0
2022-08-25 14:25:00,282.07,282.18,282.07,282.18,702.0,271.0511,271.1568,271.0511,271.1568,702.0
2022-08-25 14:30:00,282.18,282.18,282.18,282.18,0.0,271.1568,271.1568,271.1568,271.1568,0.0
2022-08-25 14:35:00,281.86,281.99,281.77,281.99,1760.0,270.8493,270.9742,270.7628,270.9742,1760.0
2022-08-25 14:40:00,281.63,281.63,281.63,281.63,345.0,270.6282,270.6282,270.6282,270.6282,345.0
2022-08-25 14:45:00,281.61,281.62,281.61,281.62,1060.0,270.609,270.6186,270.609,270.6186,1060.0
2022-08-25 14:50:00,281.68,281.68,281.59,281.62,1407.0,270.6763,270.6763,270.5898,270.6186,1407.0
2022-08-25 14:55:00,281.62,281.62,281.62,281.62,0.0,270.6186,270.6186,270.6186,270.6186,0.0
2022-08-25 15:00:00,281.74,282.05,281.74,282.05,1100.0,270.7339,271.0318,270.7339,271.0318,1100.0
2022-08-25 15:05:00,282.13,282.13,281.81,281.81,2299.0,271.1087,271.1087,270.8012,270.8012,2299.0
2022-08-25 15:10:00,281.92,281.99,281.92,281.99,1100.0,270.9069,270.9742,270.9069,270.9742,1100.0
2022-08-25 15:15:00,281.99,282.1,281.96,282.09,1421.0,270.9742,271.0799,270.9454,271.0703,1421.0
2022-08-25 15:20:00,282.25,282.43,282.19,282.38,2020.0,271.224,271.397,271.1664,271.3489,2020.0
2022-08-25 15:25:00,282.42,282.47,282.19,282.43,3311.0,271.3874,271.4354,271.1664,271.397,3311.0
2022-08-25 15:30:00,282.4,282.4,282.09,282.22,5093.0,271.3682,271.3682,271.0703,271.1952,5093.0
2022-08-25 15:35:00,282.3,282.49,282.3,282.45,4124.0,271.2721,271.4546,271.2721,271.4162,4124.0
2022-08-25 15:40:00,282.45,282.9,282.44,282.9,3021.0,271.4162,271.8486,271.4066,271.8486,3021.0
2022-08-25 15:45:00,283.04,283.04,282.72,282.79,5041.0,271.9832,271.9832,271.6757,271.7429,5041.0
2022-08-25 15:50:00,282.78,283.14,282.56,283.13,6627.0,271.7333,272.0793,271.5219,272.0696,6627.0
2022-08-25 15:55:00,283.1,283.8,282.97,283.8,19649.0,272.0408,272.7135,271.9159,272.7135,19649.0
2022-08-26 09:30:00,284.12,284.12,283.5,283.87,2238.0,273.021,273.021,272.4252,272.7807,2238.0
2022-08-26 09:35:00,284.25,285.0,283.94,284.58,1678.0,273.1459,273.8666,272.848,273.463,1678.0
2022-08-26 09:40:00,284.52,284.99,284.49,284.99,2090.0,273.4053,273.857,273.3765,273.857,2090.0
2022-08-26 09:45:00,284.66,284.66,284.25,284.41,2900.0,273.5399,273.5399,273.1459,273.2996,2900.0
2022-08-26 09:50:00,284.31,285.12,284.11,285.12,4928.0,273.2036,273.9819,273.0114,273.9819,4928.0
2022-08-26 09:55:00,285.27,285.7,285.27,285.47,4360.0,274.126,274.5393,274.126,274.3182,4360.0
2022-08-26 10:00:00,285.29,285.29,282.05,282.05,13761.0,274.1453,274.1453,271.0318,271.0318,13761.0
2022-08-26 10:05:00,282.05,285.14,281.99,285.14,5074.0,271.0318,274.0011,270.9742,274.0011,5074.0
2022-08-26 10:10:00,284.88,285.3,283.64,283.64,6399.0,273.7513,274.1549,272.5597,272.5597,6399.0
2022-08-26 10:15:00,284.02,284.02,283.51,284.01,998.0,272.9249,272.9249,272.4348,272.9153,998.0
2022-08-26 10:20:00,283.38,283.38,282.2,282.2,1070.0,272.3099,272.3099,271.176,271.176,1070.0
2022-08-26 10:25:00,281.79,281.79,280.16,280.26,1100.0,270.782,270.782,269.2157,269.3118,1100.0
2022-08-26 10:30:00,280.44,280.44,278.6,278.99,12353.0,269.4847,269.4847,267.7166,268.0914,12353.0
2022-08-26 10:35:00,278.81,279.05,277.81,277.81,5386.0,267.9184,268.149,266.9575,266.9575,5386.0
2022-08-26 10:40:00,278.24,278.44,278.09,278.23,11299.0,267.3707,267.5629,267.2265,267.3611,11299.0
2022-08-26 10:45:00,278.13,278.73,277.87,278.5,8408.0,267.265,267.8415,267.0151,267.6205,8408.0
2022-08-26 10:50:00,278.54,278.56,278.2,278.36,800.0,267.659,267.6782,267.3322,267.486,800.0
2022-08-26 10:55:00,278.13,278.5,278.13,278.44,1806.0,267.265,267.6205,267.265,267.5629,1806.0
2022-08-26 11:00:00,278.06,278.55,277.89,277.98,5130.0,267.1977,267.6686,267.0343,267.1208,5130.0
2022-08-26 11:05:00,277.82,277.82,276.84,277.05,4180.0,266.9671,266.9671,266.0254,266.2272,4180.0
2022-08-26 11:10:00,277.15,277.66,276.98,277.42,3434.0,266.3233,266.8133,266.1599,266.5827,3434.0
2022-08-26 11:15:00,277.42,277.52,276.83,276.97,1484.0,266.5827,266.6788,266.0158,266.1503,1484.0
2022-08-26 11:20:00,276.85,276.85,276.62,276.71,909.0,266.035,266.035,265.814,265.9004,909.0
2022-08-26 11:25:00,276.96,277.72,276.92,277.42,1196.0,266.1407,266.871,266.1022,266.5827,1196.0
2022-08-26 11:30:00,277.67,277.81,277.05,277.24,2865.0,266.8229,266.9575,266.2272,266.4097,2865.0
2022-08-26 11:35:00,277.19,277.3,276.9,277.0,1800.0,266.3617,266.4674,266.083,266.1791,1800.0
2022-08-26 11:40:00,277.08,277.22,276.87,276.99,3100.0,266.256,266.3905,266.0542,266.1695,3100.0
2022-08-26 11:45:00,277.08,277.38,277.08,277.38,3670.0,266.256,266.5443,266.256,266.5443,3670.0
2022-08-26 11:50:00,277.38,277.38,276.87,277.12,3821.0,266.5443,266.5443,266.0542,266.2944,3821.0
2022-08-26 11:55:00,276.95,277.08,276.79,277.0,4092.0,266.1311,266.256,265.9773,266.1791,4092.0
2022-08-26 12:00:00,277.08,277.08,276.25,276.25,900.0,266.256,266.256,265.4584,265.4584,900.0
2022-08-26 12:05:00,276.29,276.51,276.21,276.38,1302.0,265.4968,265.7083,265.42,265.5833,1302.0
2022-08-26 12:10:00,276.36,276.65,276.36,276.48,1390.0,265.5641,265.8428,265.5641,265.6794,1390.0
2022-08-26 12:15:00,276.38,276.38,275.99,276.17,1100.0,265.5833,265.5833,265.2086,265.3815,1100.0
2022-08-26 12:20:00,276.08,276.08,275.68,275.68,1290.0,265.2951,265.2951,264.9107,264.9107,1290.0
2022-08-26 12:25:00,275.65,275.75,275.59,275.67,838.0,264.8819,264.9779,264.8242,264.9011,838.0
2022-08-26 12:30:00,275.67,276.07,275.29,275.83,5076.0,264.9011,265.2854,264.5359,265.0548,5076.0
2022-08-26 12:35:00,275.73,275.73,275.44,275.65,2501.0,264.9587,264.9587,264.6801,264.8819,2501.0
2022-08-26 12:40:00,275.66,276.73,275.65,276.57,4299.0,264.8915,265.9197,264.8819,265.7659,4299.0
2022-08-26 12:45:00,276.24,276.45,276.17,276.41,1500.0,265.4488,265.6506,265.3815,265.6122,1500.0
2022-08-26 12:50:00,276.38,276.38,276.07,276.36,1667.0,265.5833,265.5833,265.2854,265.5641,1667.0
2022-08-26 12:55:00,276.4,276.84,276.39,276.83,1975.0,265.6026,266.0254,265.5929,266.0158,1975.0
2022-08-26 13:00:00,276.69,276.69,276.33,276.49,1967.0,265.8812,265.8812,265.5353,265.689,1967.0
2022-08-26 13:05:00,276.63,276.68,276.49,276.5,10800.0,265.8236,265.8716,265.689,265.6986,10800.0
2022-08-26 13:10:00,276.58,276.67,276.58,276.6,4159.0,265.7755,265.862,265.7755,265.7947,4159.0
2022-08-26 13:15:00,276.68,276.75,276.26,276.26,2321.0,265.8716,265.9389,265.468,265.468,2321.0
2022-08-26 13:20:00,276.31,276.78,276.31,276.78,2134.0,265.5161,265.9677,265.5161,265.9677,2134.0
2022-08-26 13:25:00,276.86,277.0,276.65,276.66,3751.0,266.0446,266.1791,265.8428,265.8524,3751.0
2022-08-26 13:30:00,276.63,276.65,276.38,276.65,1199.0,265.8236,265.8428,265.5833,265.8428,1199.0
2022-08-26 13:35:00,276.92,276.95,276.64,276.64,1900.0,266.1022,266.1311,265.8332,265.8332,1900.0
2022-08-26 13:40:00,276.5,276.59,276.11,276.11,1389.0,265.6986,265.7851,265.3239,265.3239,1389.0
2022-08-26 13:45:00,276.24,276.67,276.21,276.55,1511.0,265.4488,265.862,265.42,265.7467,1511.0
2022-08-26 13:50:00,276.43,276.95,276.43,276.95,1100.0,265.6314,266.1311,265.6314,266.1311,1100.0
2022-08-26 13:55:00,276.84,277.05,276.7,276.97,1875.0,266.0254,266.2272,265.8908,266.1503,1875.0
2022-08-26 14:00:00,277.22,277.22,276.92,277.05,800.0,266.3905,266.3905,266.1022,266.2272,800.0
2022-08-26 14:05:00,277.09,277.39,277.01,277.01,781.0,266.2656,266.5539,266.1887,266.1887,781.0
2022-08-26 14:10:00,276.8,277.0,276.63,277.0,1985.0,265.9869,266.1791,265.8236,266.1791,1985.0
2022-08-26 14:15:00,277.01,277.01,276.5,276.5,500.0,266.1887,266.1887,265.6986,265.6986,500.0
2022-08-26 14:20:00,276.75,276.87,276.65,276.75,1513.0,265.9389,266.0542,265.8428,265.9389,1513.0
2022-08-26 14:25:00,276.61,277.19,276.61,277.04,1000.0,265.8043,266.3617,265.8043,266.2176,1000.0
2022-08-26 14:30:00,277.14,277.19,277.04,277.14,1011.0,266.3136,266.3617,266.2176,266.3136,1011.0
2022-08-26 14:35:00,277.47,277.48,276.75,276.84,1993.0,266.6308,266.6404,265.9389,266.0254,1993.0
2022-08-26 14:40:00,277.06,277.25,276.95,277.02,1653.0,266.2368,266.4193,266.1311,266.1983,1653.0
2022-08-26 14:45:00,276.83,276.99,276.76,276.77,1939.0,266.0158,266.1695,265.9485,265.9581,1939.0
2022-08-26 14:50:00,276.79,276.79,276.53,276.6,1200.0,265.9773,265.9773,265.7275,265.7947,1200.0
2022-08-26 14:55:00,276.63,276.64,276.31,276.53,2117.0,265.8236,265.8332,265.5161,265.7275,2117.0
2022-08-26 15:00:00,276.41,276.81,276.41,276.49,600.0,265.6122,265.9965,265.6122,265.689,600.0
2022-08-26 15:05:00,276.7,276.7,276.21,276.29,1422.0,265.8908,265.8908,265.42,265.4968,1422.0
2022-08-26 15:10:00,276.19,276.3,275.97,276.29,1901.0,265.4008,265.5065,265.1893,265.4968,1901.0
2022-08-26 15:15:00,276.29,276.92,276.29,276.69,3791.0,265.4968,266.1022,265.4968,265.8812,3791.0
2022-08-26 15:20:00,276.73,276.83,276.02,276.22,2580.0,265.9197,266.0158,265.2374,265.4296,2580.0
2022-08-26 15:25:00,276.18,276.39,275.98,276.22,2814.0,265.3911,265.5929,265.199,265.4296,2814.0
2022-08-26 15:30:00,276.21,276.48,276.03,276.03,2920.0,265.42,265.6794,265.247,265.247,2920.0
2022-08-26 15:35:00,276.09,276.09,275.61,275.84,2799.0,265.3047,265.3047,264.8434,265.0644,2799.0
2022-08-26 15:40:00,275.75,275.76,275.55,275.57,2007.0,264.9779,264.9876,264.7858,264.805,2007.0
2022-08-26 15:45:00,275.61,275.75,275.36,275.55,2720.0,264.8434,264.9779,264.6032,264.7858,2720.0
2022-08-26 15:50:00,275.48,275.71,275.01,275.01,5478.0,264.7185,264.9395,264.2669,264.2669,5478.0
2022-08-26 15:55:00,274.66,275.7,274.66,274.75,22677.0,263.9305,264.9299,263.9305,264.017,22677.0
2022-08-29 09:30:00,272.66,272.66,271.61,272.24,8815.0,262.0087,262.0087,260.9997,261.6051,8815.0
2022-08-29 09:35:00,273.34,273.34,272.82,272.82,310.0,262.6621,262.6621,262.1624,262.1624,310.0
2022-08-29 09:40:00,273.38,273.48,272.62,272.62,1407.0,262.7005,262.7966,261.9702,261.9702,1407.0
2022-08-29 09:45:00,272.07,272.16,270.91,271.12,7430.0,261.4417,261.5282,260.327,260.5288,7430.0
2022-08-29 09:50:00,271.21,272.28,271.13,272.19,5996.0,260.6153,261.6435,260.5384,261.557,5996.0
2022-08-29 09:55:00,272.32,272.91,271.89,272.07,9501.0,261.6819,262.2489,261.2687,261.4417,9501.0
2022-08-29 10:00:00,272.0,272.23,272.0,272.11,1601.0,261.3744,261.5955,261.3744,261.4801,1601.0
2022-08-29 10:05:00,272.21,272.73,272.01,272.02,2150.0,261.5762,262.0759,261.384,261.3937,2150.0
2022-08-29 10:10:00,271.98,272.86,271.98,272.21,3997.0,261.3552,262.2008,261.3552,261.5762,3997.0
2022-08-29 10:15:00,272.59,272.63,272.12,272.35,2301.0,261.9414,261.9798,261.4897,261.7108,2301.0
2022-08-29 10:20:00,272.6,273.0,272.6,272.84,1498.0,261.951,262.3354,261.951,262.1816,1498.0
2022-08-29 10:25:00,272.68,272.72,271.93,271.93,2283.0,262.0279,262.0663,261.3072,261.3072,2283.0
2022-08-29 10:30:00,271.73,272.06,271.09,271.09,1600.0,261.115,261.4321,260.5,260.5,1600.0
2022-08-29 10:35:00,271.59,271.69,270.75,270.75,2051.0,260.9805,261.0765,260.1733,260.1733,2051.0
2022-08-29 10:40:00,270.65,270.8,270.19,270.37,1561.0,260.0772,260.2213,259.6351,259.8081,1561.0
2022-08-29 10:45:00,270.51,270.9,270.37,270.72,1276.0,259.9426,260.3174,259.8081,260.1444,1276.0
2022-08-29 10:50:00,271.11,271.11,270.35,270.35,1330.0,260.5192,260.5192,259.7889,259.7889,1330.0
2022-08-29 10:55:00,270.41,270.51,270.25,270.31,3367.0,259.8465,259.9426,259.6928,259.7505,3367.0
2022-08-29 11:00:00,270.4,270.84,270.4,270.51,3151.0,259.8369,260.2598,259.8369,259.9426,3151.0
2022-08-29 11:05:00,270.59,270.63,270.09,270.43,7002.0,260.0195,260.058,259.539,259.8658,7002.0
2022-08-29 11:10:00,270.39,270.84,270.28,270.67,3400.0,259.8273,260.2598,259.7216,260.0964,3400.0
2022-08-29 11:15:00,270.84,271.05,270.71,271.05,900.0,260.2598,260.4615,260.1348,260.4615,900.0
2022-08-29 11:20:00,271.06,271.39,271.0,271.28,2947.0,260.4712,260.7883,260.4135,260.6826,2947.0
2022-08-29 11:25:00,271.38,271.59,271.17,271.4,5079.0,260.7787,260.9805,260.5769,260.7979,5079.0
2022-08-29 11:30:00,271.51,271.91,271.37,271.91,4582.0,260.9036,261.288,260.769,261.288,4582.0
2022-08-29 11:35:00,272.13,272.83,272.1,272.37,2082.0,261.4994,262.172,261.4705,261.73,2082.0
2022-08-29 11:40:00,272.1,272.1,271.96,272.0,600.0,261.4705,261.4705,261.336,261.3744,600.0
2022-08-29 11:45:00,271.81,272.17,271.81,272.0,2378.0,261.1919,261.5378,261.1919,261.3744,2378.0
2022-08-29 11:50:00,271.91,272.19,271.91,272.09,1419.0,261.288,261.557,261.288,261.4609,1419.0
2022-08-29 11:55:00,272.24,272.24,272.08,272.08,1448.0,261.6051,261.6051,261.4513,261.4513,1448.0
2022-08-29 12:00:00,272.19,272.39,272.16,272.26,1921.0,261.557,261.7492,261.5282,261.6243,1921.0
2022-08-29 12:05:00,272.55,272.68,272.14,272.39,2489.0,261.903,262.0279,261.509,261.7492,2489.0
2022-08-29 12:10:00,272.4,272.4,272.16,272.22,1600.0,261.7588,261.7588,261.5282,261.5858,1600.0
2022-08-29 12:15:00,272.48,272.49,272.27,272.27,1798.0,261.8357,261.8453,261.6339,261.6339,1798.0
2022-08-29 12:20:00,272.24,272.41,272.09,272.18,1427.0,261.6051,261.7684,261.4609,261.5474,1427.0
2022-08-29 12:25:00,272.32,272.46,272.11,272.36,2431.0,261.6819,261.8165,261.4801,261.7204,2431.0
2022-08-29 12:30:00,272.22,272.22,271.96,272.12,1212.0,261.5858,261.5858,261.336,261.4897,1212.0
2022-08-29 12:35:00,271.96,272.2,271.88,271.94,2376.0,261.336,261.5666,261.2591,261.3168,2376.0
2022-08-29 12:40:00,271.9,272.37,271.9,272.24,2335.0,261.2783,261.73,261.2783,261.6051,2335.0
2022-08-29 12:45:00,272.23,273.14,272.2,273.14,4916.0,261.5955,262.4699,261.5666,262.4699,4916.0
2022-08-29 12:50:00,273.56,273.8,273.48,273.61,2617.0,262.8735,263.1041,262.7966,262.9215,2617.0
2022-08-29 12:55:00,273.49,273.64,273.21,273.47,1185.0,262.8062,262.9504,262.5372,262.787,1185.0
2022-08-29 13:00:00,273.34,273.46,273.14,273.14,1450.0,262.6621,262.7774,262.4699,262.4699,1450.0
2022-08-29 13:05:00,273.03,273.39,273.03,273.28,2000.0,262.3642,262.7101,262.3642,262.6044,2000.0
2022-08-29 13:10:00,273.2,273.27,273.01,273.14,2206.0,262.5276,262.5948,262.345,262.4699,2206.0
2022-08-29 13:15:00,272.97,272.97,272.47,272.48,1663.0,262.3065,262.3065,261.8261,261.8357,1663.0
2022-08-29 13:20:00,272.61,272.61,272.5,272.5,498.0,261.9606,261.9606,261.8549,261.8549,498.0
2022-08-29 13:25:00,272.49,272.49,272.48,272.49,201.0,261.8453,261.8453,261.8357,261.8453,201.0
2022-08-29 13:30:00,272.7,273.01,272.7,272.98,972.0,262.0471,262.345,262.0471,262.3162,972.0
2022-08-29 13:35:00,273.11,273.32,273.03,273.15,1793.0,262.4411,262.6429,262.3642,262.4795,1793.0
2022-08-29 13:40:00,273.14,273.68,273.08,273.6,3360.0,262.4699,262.9888,262.4122,262.9119,3360.0
2022-08-29 13:45:00,273.67,273.97,273.32,273.32,2564.0,262.9792,263.2675,262.6429,262.6429,2564.0
2022-08-29 13:50:00,273.48,273.65,273.46,273.63,1300.0,262.7966,262.96,262.7774,262.9408,1300.0
2022-08-29 13:55:00,273.47,273.66,273.34,273.66,700.0,262.787,262.9696,262.6621,262.9696,700.0
2022-08-29 14:00:00,273.49,273.49,273.05,273.05,1200.0,262.8062,262.8062,262.3834,262.3834,1200.0
2022-08-29 14:05:00,273.19,273.51,273.16,273.17,1867.0,262.5179,262.8254,262.4891,262.4987,1867.0
2022-08-29 14:10:00,273.05,273.05,272.91,272.92,1825.0,262.3834,262.3834,262.2489,262.2585,1825.0
2022-08-29 14:15:00,272.74,272.87,272.66,272.78,2711.0,262.0855,262.2104,262.0087,262.124,2711.0
2022-08-29 14:20:00,272.83,273.15,272.79,273.14,3622.0,262.172,262.4795,262.1336,262.4699,3622.0
2022-08-29 14:25:00,273.2,273.31,273.01,273.05,2830.0,262.5276,262.6333,262.345,262.3834,2830.0
2022-08-29 14:30:00,273.13,273.22,273.03,273.22,600.0,262.4603,262.5468,262.3642,262.5468,600.0
2022-08-29 14:35:00,273.42,273.55,273.42,273.43,809.0,262.739,262.8639,262.739,262.7486,809.0
2022-08-29 14:40:00,273.6,273.64,273.58,273.63,300.0,262.9119,262.9504,262.8927,262.9408,300.0
2022-08-29 14:45:00,273.48,273.56,273.15,273.15,3330.0,262.7966,262.8735,262.4795,262.4795,3330.0
2022-08-29 14:50:00,273.24,273.24,272.99,273.15,801.0,262.566,262.566,262.3258,262.4795,801.0
2022-08-29 14:55:00,272.95,273.22,272.45,273.07,1900.0,262.2873,262.5468,261.8069,262.4026,1900.0
2022-08-29 15:00:00,273.28,273.74,273.28,273.56,1340.0,262.6044,263.0465,262.6044,262.8735,1340.0
2022-08-29 15:05:00,273.55,273.55,273.26,273.4,1235.0,262.8639,262.8639,262.5852,262.7197,1235.0
2022-08-29 15:10:00,273.32,273.61,273.18,273.5,1000.0,262.6429,262.9215,262.5083,262.8158,1000.0
2022-08-29 15:15:00,273.45,273.45,273.2,273.22,2696.0,262.7678,262.7678,262.5276,262.5468,2696.0
2022-08-29 15:20:00,273.06,273.1,272.95,273.07,1125.0,262.393,262.4315,262.2873,262.4026,1125.0
2022-08-29 15:25:00,273.0,273.0,272.58,272.71,1751.0,262.3354,262.3354,261.9318,262.0567,1751.0
2022-08-29 15:30:00,272.67,272.72,272.24,272.7,3391.0,262.0183,262.0663,261.6051,262.0471,3391.0
2022-08-29 15:35:00,272.75,272.97,272.65,272.97,1000.0,262.0951,262.3065,261.999,262.3065,1000.0
2022-08-29 15:40:00,272.83,272.96,272.43,272.93,2546.0,262.172,262.2969,261.7876,262.2681,2546.0
2022-08-29 15:45:00,272.73,272.73,272.12,272.15,4714.0,262.0759,262.0759,261.4897,261.5186,4714.0
2022-08-29 15:50:00,272.04,272.5,271.79,271.9,10845.0,261.4129,261.8549,261.1726,261.2783,10845.0
2022-08-29 15:55:00,271.87,272.05,271.12,271.13,22019.0,261.2495,261.4225,260.5288,260.5384,22019.0
2022-08-30 09:30:00,272.99,272.99,271.78,272.92,3919.0,262.3258,262.3258,261.163,262.2585,3919.0
2022-08-30 09:35:00,272.46,273.36,272.46,272.88,1470.0,261.8165,262.6813,261.8165,262.2201,1470.0
2022-08-30 09:40:00,272.44,273.05,272.42,272.72,800.0,261.7972,262.3834,261.778,262.0663,800.0
2022-08-30 09:45:00,272.84,273.1,272.21,273.1,4252.0,262.1816,262.4315,261.5762,262.4315,4252.0
2022-08-30 09:50:00,272.62,272.62,270.86,271.12,3028.0,261.9702,261.9702,260.279,260.5288,3028.0
2022-08-30 09:55:00,271.2,271.45,270.88,271.26,1600.0,260.6057,260.8459,260.2982,260.6633,1600.0
2022-08-30 10:00:00,271.17,271.42,270.88,270.89,3518.0,260.5769,260.8171,260.2982,260.3078,3518.0
2022-08-30 10:05:00,270.03,270.03,269.76,269.93,514.0,259.4814,259.4814,259.2219,259.3853,514.0
2022-08-30 10:10:00,270.61,270.61,269.72,270.04,1084.0,260.0387,260.0387,259.1835,259.491,1084.0
2022-08-30 10:15:00,270.11,270.11,269.94,270.0,494.0,259.5583,259.5583,259.3949,259.4526,494.0
2022-08-30 10:20:00,270.34,270.78,270.11,270.25,2539.0,259.7793,260.2021,259.5583,259.6928,2539.0
2022-08-30 10:25:00,270.24,270.32,269.98,269.98,2456.0,259.6832,259.7601,259.4333,259.4333,2456.0
2022-08-30 10:30:00,269.88,270.14,269.02,269.02,1404.0,259.3373,259.5871,258.5108,258.5108,1404.0
2022-08-30 10:35:00,268.61,268.81,268.35,268.81,711.0,258.1169,258.3091,257.867,258.3091,711.0
2022-08-30 10:40:00,268.94,269.0,268.94,269.0,235.0,258.434,258.4916,258.434,258.4916,235.0
2022-08-30 10:45:00,268.52,268.54,267.74,267.74,1110.0,258.0304,258.0496,257.2809,257.2809,1110.0
2022-08-30 10:50:00,267.67,268.69,267.61,268.69,816.0,257.2136,258.1937,257.1559,258.1937,816.0
2022-08-30 10:55:00,269.29,269.42,268.87,269.42,1004.0,258.7703,258.8952,258.3667,258.8952,1004.0
2022-08-30 11:00:00,270.11,270.48,269.38,269.98,1449.0,259.5583,259.9138,258.8568,259.4333,1449.0
2022-08-30 11:05:00,270.11,270.16,269.59,269.6,1303.0,259.5583,259.6063,259.0586,259.0682,1303.0
2022-08-30 11:10:00,269.52,269.52,269.08,269.08,1400.0,258.9913,258.9913,258.5685,258.5685,1400.0
2022-08-30 11:15:00,269.35,269.6,269.1,269.16,3803.0,258.828,259.0682,258.5877,258.6454,3803.0
2022-08-30 11:20:00,269.02,269.46,269.0,269.29,2500.0,258.5108,258.9337,258.4916,258.7703,2500.0
2022-08-30 11:25:00,269.21,269.39,268.53,268.95,2900.0,258.6934,258.8664,258.04,258.4436,2900.0
2022-08-30 11:30:00,269.03,269.14,268.66,268.98,3400.0,258.5205,258.6262,258.1649,258.4724,3400.0
2022-08-30 11:35:00,270.02,270.02,269.06,269.06,1504.0,259.4718,259.4718,258.5493,258.5493,1504.0
2022-08-30 11:40:00,268.92,269.7,268.92,269.38,2126.0,258.4148,259.1643,258.4148,258.8568,2126.0
2022-08-30 11:45:00,269.13,269.13,268.76,268.76,600.0,258.6166,258.6166,258.261,258.261,600.0
2022-08-30 11:50:00,269.07,269.48,268.95,269.42,3003.0,258.5589,258.9529,258.4436,258.8952,3003.0
2022-08-30 11:55:00,269.3,269.7,269.23,269.41,2101.0,258.7799,259.1643,258.7126,258.8856,2101.0
2022-08-30 12:00:00,269.21,270.05,269.16,269.91,898.0,258.6934,259.5006,258.6454,259.3661,898.0
2022-08-30 12:05:00,269.97,270.4,269.97,270.17,900.0,259.4237,259.8369,259.4237,259.6159,900.0
2022-08-30 12:10:00,270.13,270.46,270.13,270.43,500.0,259.5775,259.8946,259.5775,259.8658,500.0
2022-08-30 12:15:00,270.8,270.8,270.43,270.43,1251.0,260.2213,260.2213,259.8658,259.8658,1251.0
2022-08-30 12:20:00,270.64,270.64,270.15,270.24,907.0,260.0676,260.0676,259.5967,259.6832,907.0
2022-08-30 12:25:00,270.08,270.15,270.01,270.15,700.0,259.5294,259.5967,259.4622,259.5967,700.0
2022-08-30 12:30:00,269.96,269.96,269.65,269.65,500.0,259.4141,259.4141,259.1162,259.1162,500.0
2022-08-30 12:35:00,269.75,269.8,269.6,269.61,700.0,259.2123,259.2604,259.0682,259.0778,700.0
2022-08-30 12:40:00,269.74,269.74,269.13,269.13,1368.0,259.2027,259.2027,258.6166,258.6166,1368.0
2022-08-30 12:45:00,269.03,269.14,269.03,269.14,300.0,258.5205,258.6262,258.5205,258.6262,300.0
2022-08-30 12:50:00,269.33,269.33,269.13,269.14,300.0,258.8087,258.8087,258.6166,258.6262,300.0
2022-08-30 12:55:00,269.17,269.25,268.91,268.91,400.0,258.655,258.7319,258.4051,258.4051,400.0
2022-08-30 13:00:00,268.88,269.0,268.73,268.74,955.0,258.3763,258.4916,258.2322,258.2418,955.0
2022-08-30 13:05:00,268.69,268.8,268.57,268.66,900.0,258.1937,258.2994,258.0784,258.1649,900.0
2022-08-30 13:10:00,268.43,268.43,268.11,268.12,797.0,257.9439,257.9439,257.6364,257.646,797.0
2022-08-30 13:15:00,268.04,268.16,267.74,267.74,1500.0,257.5691,257.6844,257.2809,257.2809,1500.0
2022-08-30 13:20:00,267.63,267.71,267.45,267.45,1011.0,257.1751,257.252,257.0022,257.0022,1011.0
2022-08-30 13:25:00,267.82,267.82,267.81,267.81,320.0,257.3577,257.3577,257.3481,257.3481,320.0
2022-08-30 13:30:00,267.81,268.11,267.81,268.11,800.0,257.3481,257.6364,257.3481,257.6364,800.0
2022-08-30 13:35:00,268.04,268.14,267.82,267.91,4737.0,257.5691,257.6652,257.3577,257.4442,4737.0
2022-08-30 13:40:00,268.11,268.12,267.21,267.36,1428.0,257.6364,257.646,256.7716,256.9157,1428.0
2022-08-30 13:45:00,267.23,268.01,267.23,267.88,2590.0,256.7908,257.5403,256.7908,257.4154,2590.0
2022-08-30 13:50:00,267.85,268.45,267.74,268.44,1700.0,257.3866,257.9631,257.2809,257.9535,1700.0
2022-08-30 13:55:00,268.43,268.43,268.21,268.21,1372.0,257.9439,257.9439,257.7325,257.7325,1372.0
2022-08-30 14:00:00,268.32,268.42,267.97,268.42,1700.0,257.8382,257.9343,257.5019,257.9343,1700.0
2022-08-30 14:05:00,268.44,268.75,268.28,268.28,1007.0,257.9535,258.2514,257.7998,257.7998,1007.0
2022-08-30 14:10:00,268.39,268.71,268.32,268.32,1190.0,257.9055,258.213,257.8382,257.8382,1190.0
2022-08-30 14:15:00,268.57,268.57,268.05,268.34,2297.0,258.0784,258.0784,257.5787,257.8574,2297.0
2022-08-30 14:20:00,268.12,268.21,267.95,268.07,2302.0,257.646,257.7325,257.4826,257.598,2302.0
2022-08-30 14:25:00,268.05,268.08,267.68,267.68,1433.0,257.5787,257.6076,257.2232,257.2232,1433.0
2022-08-30 14:30:00,267.96,268.4,267.92,268.4,1357.0,257.4923,257.9151,257.4538,257.9151,1357.0
2022-08-30 14:35:00,268.3,268.44,268.14,268.44,898.0,257.819,257.9535,257.6652,257.9535,898.0
2022-08-30 14:40:00,268.57,268.61,268.02,268.02,1784.0,258.0784,258.1169,257.5499,257.5499,1784.0
2022-08-30 14:45:00,268.04,268.29,267.95,268.29,1500.0,257.5691,257.8094,257.4826,257.8094,1500.0
2022-08-30 14:50:00,268.13,268.22,268.05,268.15,1678.0,257.6556,257.7421,257.5787,257.6748,1678.0
2022-08-30 14:55:00,268.1,268.35,267.58,268.15,6700.0,257.6268,257.867,257.1271,257.6748,6700.0
2022-08-30 15:00:00,268.24,268.66,268.08,268.66,1300.0,257.7613,258.1649,257.6076,258.1649,1300.0
2022-08-30 15:05:00,268.76,269.15,268.57,269.15,1581.0,258.261,258.6358,258.0784,258.6358,1581.0
2022-08-30 15:10:00,269.23,269.47,269.22,269.24,1821.0,258.7126,258.9433,258.703,258.7223,1821.0
2022-08-30 15:15:00,269.19,269.19,268.97,269.09,1651.0,258.6742,258.6742,258.4628,258.5781,1651.0
2022-08-30 15:20:00,269.04,269.32,268.62,269.3,4232.0,258.5301,258.7991,258.1265,258.7799,4232.0
2022-08-30 15:25:00,269.17,269.17,268.88,268.99,5008.0,258.655,258.655,258.3763,258.482,5008.0
2022-08-30 15:30:00,269.03,269.03,268.04,268.31,3891.0,258.5205,258.5205,257.5691,257.8286,3891.0
2022-08-30 15:35:00,268.29,268.81,268.29,268.77,6458.0,257.8094,258.3091,257.8094,258.2706,6458.0
2022-08-30 15:40:00,268.84,269.27,268.84,268.98,5967.0,258.3379,258.7511,258.3379,258.4724,5967.0
2022-08-30 15:45:00,268.95,268.99,268.02,268.22,5947.0,258.4436,258.482,257.5499,257.7421,5947.0
2022-08-30 15:50:00,268.22,268.51,267.97,268.15,5525.0,257.7421,258.0208,257.5019,257.6748,5525.0
2022-08-30 15:55:00,268.29,268.69,268.04,268.44,34114.0,257.8094,258.1937,257.5691,257.9535,34114.0
2022-08-31 09:30:00,269.56,269.58,269.09,269.53,4234.0,259.0298,259.049,258.5781,259.0009,4234.0
2022-08-31 09:35:00,268.56,268.74,268.48,268.63,700.0,258.0688,258.2418,257.9919,258.1361,700.0
2022-08-31 09:40:00,269.53,270.11,269.53,270.11,255.0,259.0009,259.5583,259.0009,259.5583,255.0
2022-08-31 09:45:00,270.48,271.37,270.48,270.88,2458.0,259.9138,260.769,259.9138,260.2982,2458.0
2022-08-31 09:50:00,270.83,271.25,270.54,270.66,3005.0,260.2501,260.6537,259.9715,260.0868,3005.0
2022-08-31 09:55:00,270.42,270.55,269.5,269.88,8131.0,259.8562,259.9811,258.9721,259.3373,8131.0
2022-08-31 10:00:00,269.68,269.69,269.16,269.29,19114.0,259.1451,259.1547,258.6454,258.7703,19114.0
2022-08-31 10:05:00,269.18,269.56,269.07,269.17,3834.0,258.6646,259.0298,258.5589,258.655,3834.0
2022-08-31 10:10:00,269.16,270.28,269.16,269.99,2200.0,258.6454,259.7216,258.6454,259.443,2200.0
2022-08-31 10:15:00,269.79,270.3,269.3,270.3,3229.0,259.2508,259.7408,258.7799,259.7408,3229.0
2022-08-31 10:20:00,270.5,270.5,269.89,269.89,500.0,259.933,259.933,259.3469,259.3469,500.0
2022-08-31 10:25:00,269.98,269.98,269.59,269.59,645.0,259.4333,259.4333,259.0586,259.0586,645.0
2022-08-31 10:30:00,269.44,269.9,269.17,269.47,1000.0,258.9144,259.3565,258.655,258.9433,1000.0
2022-08-31 10:35:00,269.87,269.91,269.65,269.66,800.0,259.3276,259.3661,259.1162,259.1258,800.0
2022-08-31 10:40:00,269.5,270.43,269.5,270.28,600.0,258.9721,259.8658,258.9721,259.7216,600.0
2022-08-31 10:45:00,270.77,271.2,270.67,271.2,1500.0,260.1925,260.6057,260.0964,260.6057,1500.0
2022-08-31 10:50:00,271.37,271.43,270.61,270.81,2459.0,260.769,260.8267,260.0387,260.2309,2459.0
2022-08-31 10:55:00,270.96,270.96,270.32,270.35,1000.0,260.3751,260.3751,259.7601,259.7889,1000.0
2022-08-31 11:00:00,269.96,269.96,269.57,269.71,1800.0,259.4141,259.4141,259.0394,259.1739,1800.0
2022-08-31 11:05:00,269.84,269.84,269.43,269.44,2400.0,259.2988,259.2988,258.9048,258.9144,2400.0
2022-08-31 11:10:00,269.68,269.79,269.63,269.66,1100.0,259.1451,259.2508,259.097,259.1258,1100.0
2022-08-31 11:15:00,269.59,270.0,269.33,269.75,2826.0,259.0586,259.4526,258.8087,259.2123,2826.0
2022-08-31 11:20:00,270.19,270.19,269.63,269.63,1100.0,259.6351,259.6351,259.097,259.097,1100.0
2022-08-31 11:25:00,270.0,270.08,269.54,269.54,1514.0,259.4526,259.5294,259.0105,259.0105,1514.0
2022-08-31 11:30:00,269.45,269.95,269.45,269.62,1500.0,258.9241,259.4045,258.9241,259.0874,1500.0
2022-08-31 11:35:00,269.58,270.34,269.58,270.1,2232.0,259.049,259.7793,259.049,259.5487,2232.0
2022-08-31 11:40:00,269.87,270.17,269.86,269.95,820.0,259.3276,259.6159,259.318,259.4045,820.0
2022-08-31 11:45:00,270.1,270.1,269.66,269.79,2810.0,259.5487,259.5487,259.1258,259.2508,2810.0
2022-08-31 11:50:00,269.67,269.76,269.6,269.7,931.0,259.1355,259.2219,259.0682,259.1643,931.0
2022-08-31 11:55:00,269.86,270.24,269.86,270.24,225.0,259.318,259.6832,259.318,259.6832,225.0
2022-08-31 12:00:00,270.39,270.39,270.15,270.16,3083.0,259.8273,259.8273,259.5967,259.6063,3083.0
2022-08-31 12:05:00,270.27,270.27,269.97,270.06,800.0,259.712,259.712,259.4237,259.5102,800.0
2022-08-31 12:10:00,270.05,270.5,269.9,270.22,3561.0,259.5006,259.933,259.3565,259.664,3561.0
2022-08-31 12:15:00,270.25,270.69,270.25,270.38,1026.0,259.6928,260.1156,259.6928,259.8177,1026.0
2022-08-31 12:20:00,270.42,270.42,269.85,269.85,2223.0,259.8562,259.8562,259.3084,259.3084,2223.0
2022-08-31 12:25:00,269.9,269.99,269.66,269.84,7171.0,259.3565,259.443,259.1258,259.2988,7171.0
2022-08-31 12:30:00,270.02,270.02,270.02,270.02,100.0,259.4718,259.4718,259.4718,259.4718,100.0
2022-08-31 12:35:00,270.03,270.11,269.79,269.87,1633.0,259.4814,259.5583,259.2508,259.3276,1633.0
2022-08-31 12:40:00,269.75,269.76,269.21,269.5,3017.0,259.2123,259.2219,258.6934,258.9721,3017.0
2022-08-31 12:45:00,269.42,269.56,269.37,269.52,1712.0,258.8952,259.0298,258.8472,258.9913,1712.0
2022-08-31 12:50:00,269.52,269.52,269.18,269.26,1662.0,258.9913,258.9913,258.6646,258.7415,1662.0
2022-08-31 12:55:00,269.37,269.37,269.24,269.25,900.0,258.8472,258.8472,258.7223,258.7319,900.0
2022-08-31 13:00:00,269.52,269.53,269.33,269.34,1918.0,258.9913,259.0009,258.8087,258.8183,1918.0
2022-08-31 13:05:00,269.26,269.97,269.2,269.88,3735.0,258.7415,259.4237,258.6838,259.3373,3735.0
2022-08-31 13:10:00,270.09,270.37,270.05,270.13,977.0,259.539,259.8081,259.5006,259.5775,977.0
2022-08-31 13:15:00,270.05,270.12,269.73,269.88,960.0,259.5006,259.5679,259.1931,259.3373,960.0
2022-08-31 13:20:00,269.75,269.75,269.21,269.21,1299.0,259.2123,259.2123,258.6934,258.6934,1299.0
2022-08-31 13:25:00,269.19,269.54,268.98,269.54,6330.0,258.6742,259.0105,258.4724,259.0105,6330.0
2022-08-31 13:30:00,269.58,269.65,269.34,269.53,1706.0,259.049,259.1162,258.8183,259.0009,1706.0
2022-08-31 13:35:00,269.44,269.54,268.93,268.95,2325.0,258.9144,259.0105,258.4244,258.4436,2325.0
2022-08-31 13:40:00,269.0,269.0,268.74,268.99,1300.0,258.4916,258.4916,258.2418,258.482,1300.0
2022-08-31 13:45:00,269.0,269.03,268.65,268.78,7340.0,258.4916,258.5205,258.1553,258.2802,7340.0
2022-08-31 13:50:00,268.81,269.09,268.8,268.94,2324.0,258.3091,258.5781,258.2994,258.434,2324.0
2022-08-31 13:55:00,269.25,269.26,268.92,269.07,1921.0,258.7319,258.7415,258.4148,258.5589,1921.0
2022-08-31 14:00:00,269.26,269.26,268.95,268.95,547.0,258.7415,258.7415,258.4436,258.4436,547.0
2022-08-31 14:05:00,268.84,269.4,268.61,269.26,2634.0,258.3379,258.876,258.1169,258.7415,2634.0
2022-08-31 14:10:00,269.21,269.33,269.19,269.33,1886.0,258.6934,258.8087,258.6742,258.8087,1886.0
2022-08-31 14:15:00,269.45,269.83,269.23,269.23,1955.0,258.9241,259.2892,258.7126,258.7126,1955.0
2022-08-31 14:20:00,269.14,269.27,269.13,269.19,900.0,258.6262,258.7511,258.6166,258.6742,900.0
2022-08-31 14:25:00,269.17,269.22,268.96,268.96,2670.0,258.655,258.703,258.4532,258.4532,2670.0
2022-08-31 14:30:00,268.94,269.01,268.55,268.9,4941.0,258.434,258.5012,258.0592,258.3955,4941.0
2022-08-31 14:35:00,268.86,268.87,268.34,268.5,5116.0,258.3571,258.3667,257.8574,258.0112,5116.0
2022-08-31 14:40:00,268.48,268.54,267.89,267.93,2310.0,257.9919,258.0496,257.425,257.4634,2310.0
2022-08-31 14:45:00,267.83,268.3,267.73,268.3,2276.0,257.3673,257.819,257.2712,257.819,2276.0
2022-08-31 14:50:00,268.38,268.59,268.35,268.44,500.0,257.8958,258.0976,257.867,257.9535,500.0
2022-08-31 14:55:00,268.42,268.52,268.2,268.43,2001.0,257.9343,258.0304,257.7229,257.9439,2001.0
2022-08-31 15:00:00,268.5,269.34,268.46,269.24,1744.0,258.0112,258.8183,257.9727,258.7223,1744.0
2022-08-31 15:05:00,269.13,269.45,268.97,269.31,1800.0,258.6166,258.9241,258.4628,258.7895,1800.0
2022-08-31 15:10:00,269.51,269.79,269.38,269.7,801.0,258.9817,259.2508,258.8568,259.1643,801.0
2022-08-31 15:15:00,269.94,270.46,269.91,269.91,3259.0,259.3949,259.8946,259.3661,259.3661,3259.0
2022-08-31 15:20:00,269.88,269.88,269.26,269.33,3059.0,259.3373,259.3373,258.7415,258.8087,3059.0
2022-08-31 15:25:00,269.29,269.5,269.17,269.19,2200.0,258.7703,258.9721,258.655,258.6742,2200.0
2022-08-31 15:30:00,269.16,269.38,268.8,268.93,4265.0,258.6454,258.8568,258.2994,258.4244,4265.0
2022-08-31 15:35:00,268.85,269.38,268.85,269.36,3310.0,258.3475,258.8568,258.3475,258.8376,3310.0
2022-08-31 15:40:00,269.28,269.87,269.15,269.62,5891.0,258.7607,259.3276,258.6358,259.0874,5891.0
2022-08-31 15:45:00,269.71,270.24,269.51,269.65,7481.0,259.1739,259.6832,258.9817,259.1162,7481.0
2022-08-31 15:50:00,269.92,269.92,268.78,269.07,9813.0,259.3757,259.3757,258.2802,258.5589,9813.0
2022-08-31 15:55:00,269.0,269.34,267.92,268.0,56208.0,258.4916,258.8183,257.4538,257.5307,56208.0
2022-09-01 09:30:00,266.66,266.66,265.28,265.65,6120.0,256.243,256.243,254.9169,255.2725,6120.0
2022-09-01 09:35:00,265.19,265.22,264.22,264.38,3373.0,254.8305,254.8593,253.8984,254.0521,3373.0
2022-09-01 09:40:00,264.73,265.42,264.73,264.91,700.0,254.3884,255.0515,254.3884,254.5614,700.0
2022-09-01 09:45:00,265.09,265.41,264.63,265.41,1400.0,254.7344,255.0419,254.2923,255.0419,1400.0
2022-09-01 09:50:00,265.36,265.45,264.9,264.9,2245.0,254.9938,255.0803,254.5518,254.5518,2245.0
2022-09-01 09:55:00,264.6,264.6,264.2,264.59,1046.0,254.2635,254.2635,253.8791,254.2539,1046.0
2022-09-01 10:00:00,264.19,264.4,263.25,263.25,4774.0,253.8695,254.0713,252.9663,252.9663,4774.0
2022-09-01 10:05:00,263.41,263.73,263.41,263.51,1200.0,253.12,253.4275,253.12,253.2161,1200.0
2022-09-01 10:10:00,263.35,263.37,262.66,262.94,1533.0,253.0623,253.0816,252.3993,252.6684,1533.0
2022-09-01 10:15:00,262.78,262.91,262.5,262.5,2029.0,252.5146,252.6395,252.2455,252.2455,2029.0
2022-09-01 10:20:00,262.63,263.58,262.63,263.58,601.0,252.3705,253.2834,252.3705,253.2834,601.0
2022-09-01 10:25:00,263.77,264.59,263.77,264.49,4044.0,253.4659,254.2539,253.4659,254.1578,4044.0
2022-09-01 10:30:00,264.23,264.41,264.02,264.02,3950.0,253.908,254.0809,253.7062,253.7062,3950.0
2022-09-01 10:35:00,263.87,264.35,263.48,263.48,4139.0,253.562,254.0233,253.1873,253.1873,4139.0
2022-09-01 10:40:00,263.56,263.57,262.78,262.78,781.0,253.2641,253.2738,252.5146,252.5146,781.0
2022-09-01 10:45:00,262.77,262.91,262.16,262.48,5253.0,252.505,252.6395,251.9188,252.2263,5253.0
2022-09-01 10:50:00,262.87,262.87,262.67,262.67,301.0,252.6011,252.6011,252.4089,252.4089,301.0
2022-09-01 10:55:00,262.81,263.4,262.81,263.01,2452.0,252.5434,253.1104,252.5434,252.7356,2452.0
2022-09-01 11:00:00,262.87,262.87,262.54,262.55,400.0,252.6011,252.6011,252.284,252.2936,400.0
2022-09-01 11:05:00,262.98,263.94,262.95,263.86,2437.0,252.7068,253.6293,252.678,253.5524,2437.0
2022-09-01 11:10:00,264.23,264.39,264.15,264.39,1004.0,253.908,254.0617,253.8311,254.0617,1004.0
2022-09-01 11:15:00,264.47,264.63,264.23,264.63,1811.0,254.1386,254.2923,253.908,254.2923,1811.0
2022-09-01 11:20:00,264.33,264.6,264.05,264.21,9430.0,254.0041,254.2635,253.735,253.8887,9430.0
2022-09-01 11:25:00,264.31,264.58,263.75,263.75,4510.0,253.9848,254.2443,253.4467,253.4467,4510.0
2022-09-01 11:30:00,263.87,264.63,263.67,264.53,18230.0,253.562,254.2923,253.3698,254.1962,18230.0
2022-09-01 11:35:00,265.09,265.4,264.43,264.47,4650.0,254.7344,255.0323,254.1002,254.1386,4650.0
2022-09-01 11:40:00,264.64,264.82,264.41,264.45,4945.0,254.302,254.4749,254.0809,254.1194,4945.0
2022-09-01 11:45:00,264.5,264.5,264.06,264.33,2413.0,254.1674,254.1674,253.7446,254.0041,2413.0
2022-09-01 11:50:00,264.38,264.38,264.1,264.31,3132.0,254.0521,254.0521,253.783,253.9848,3132.0
2022-09-01 11:55:00,264.38,264.45,264.0,264.3,4366.0,254.0521,254.1194,253.687,253.9752,4366.0
2022-09-01 12:00:00,264.61,264.68,264.61,264.65,667.0,254.2731,254.3404,254.2731,254.3116,667.0
2022-09-01 12:05:00,264.88,264.92,264.36,264.82,5403.0,254.5326,254.571,254.0329,254.4749,5403.0
2022-09-01 12:10:00,264.95,264.95,264.95,264.95,100.0,254.5998,254.5998,254.5998,254.5998,100.0
2022-09-01 12:15:00,265.02,265.08,265.02,265.08,200.0,254.6671,254.7248,254.6671,254.7248,200.0
2022-09-01 12:20:00,265.07,265.09,264.9,265.0,1106.0,254.7152,254.7344,254.5518,254.6479,1106.0
2022-09-01 12:25:00,264.93,265.38,264.93,265.3,559.0,254.5806,255.013,254.5806,254.9362,559.0
2022-09-01 12:30:00,264.93,265.03,264.85,265.0,750.0,254.5806,254.6767,254.5037,254.6479,750.0
2022-09-01 12:35:00,265.07,265.07,264.44,264.44,998.0,254.7152,254.7152,254.1098,254.1098,998.0
2022-09-01 12:40:00,264.53,264.53,264.37,264.52,450.0,254.1962,254.1962,254.0425,254.1866,450.0
2022-09-01 12:45:00,264.52,264.55,264.13,264.55,1574.0,254.1866,254.2155,253.8119,254.2155,1574.0
2022-09-01 12:50:00,264.45,264.45,264.19,264.19,2152.0,254.1194,254.1194,253.8695,253.8695,2152.0
2022-09-01 12:55:00,264.29,264.75,263.97,264.75,4409.0,253.9656,254.4077,253.6581,254.4077,4409.0
2022-09-01 13:00:00,264.46,264.89,264.44,264.89,2000.0,254.129,254.5422,254.1098,254.5422,2000.0
2022-09-01 13:05:00,264.79,265.06,264.79,265.03,400.0,254.4461,254.7055,254.4461,254.6767,400.0
2022-09-01 13:10:00,264.96,265.16,264.91,265.16,669.0,254.6095,254.8016,254.5614,254.8016,669.0
2022-09-01 13:15:00,265.44,265.52,265.15,265.15,1500.0,255.0707,255.1476,254.792,254.792,1500.0
2022-09-01 13:20:00,265.41,265.68,265.25,265.68,2500.0,255.0419,255.3013,254.8881,255.3013,2500.0
2022-09-01 13:25:00,265.68,266.0,265.67,266.0,605.0,255.3013,255.6088,255.2917,255.6088,605.0
2022-09-01 13:30:00,266.12,266.13,265.9,266.05,968.0,255.7241,255.7337,255.5127,255.6569,968.0
2022-09-01 13:35:00,265.81,265.81,265.37,265.7,4076.0,255.4262,255.4262,255.0034,255.3205,4076.0
2022-09-01 13:40:00,265.69,265.69,265.33,265.47,880.0,255.3109,255.3109,254.965,255.0995,880.0
2022-09-01 13:45:00,265.58,265.58,265.34,265.34,501.0,255.2052,255.2052,254.9746,254.9746,501.0
2022-09-01 13:50:00,265.53,265.53,265.26,265.26,600.0,255.1572,255.1572,254.8977,254.8977,600.0
2022-09-01 13:55:00,265.52,265.52,265.24,265.29,906.0,255.1476,255.1476,254.8785,254.9266,906.0
2022-09-01 14:00:00,265.47,265.47,265.27,265.4,700.0,255.0995,255.0995,254.9073,255.0323,700.0
2022-09-01 14:05:00,265.79,265.86,265.33,265.33,1421.0,255.407,255.4743,254.965,254.965,1421.0
2022-09-01 14:10:00,265.37,265.66,265.23,265.66,644.0,255.0034,255.2821,254.8689,255.2821,644.0
2022-09-01 14:15:00,265.7,265.76,265.62,265.76,1160.0,255.3205,255.3782,255.2437,255.3782,1160.0
2022-09-01 14:20:00,266.18,266.51,266.07,266.51,500.0,255.7818,256.0989,255.6761,256.0989,500.0
2022-09-01 14:25:00,266.73,267.0,266.57,266.63,2096.0,256.3103,256.5698,256.1566,256.2142,2096.0
2022-09-01 14:30:00,266.81,267.12,266.77,266.91,1479.0,256.3872,256.6851,256.3487,256.4833,1479.0
2022-09-01 14:35:00,267.18,267.18,266.6,266.6,1517.0,256.7427,256.7427,256.1854,256.1854,1517.0
2022-09-01 14:40:00,266.7,266.7,266.38,266.38,600.0,256.2815,256.2815,255.974,255.974,600.0
2022-09-01 14:45:00,266.29,266.74,265.89,266.14,3530.0,255.8875,256.3199,255.5031,255.7434,3530.0
2022-09-01 14:50:00,266.36,266.65,266.36,266.65,1019.0,255.9548,256.2334,255.9548,256.2334,1019.0
2022-09-01 14:55:00,266.69,266.97,266.55,266.72,2446.0,256.2719,256.5409,256.1373,256.3007,2446.0
2022-09-01 15:00:00,266.8,267.08,266.56,266.82,2200.0,256.3776,256.6466,256.1469,256.3968,2200.0
2022-09-01 15:05:00,266.9,267.52,266.9,267.41,1184.0,256.4737,257.0694,256.4737,256.9637,1184.0
2022-09-01 15:10:00,267.53,267.86,267.33,267.67,1333.0,257.0791,257.3962,256.8869,257.2136,1333.0
2022-09-01 15:15:00,267.75,267.75,267.24,267.24,2907.0,257.2905,257.2905,256.8004,256.8004,2907.0
2022-09-01 15:20:00,267.37,267.49,266.92,267.15,2438.0,256.9253,257.0406,256.4929,256.7139,2438.0
2022-09-01 15:25:00,267.07,267.2,266.58,266.84,1810.0,256.637,256.7619,256.1662,256.416,1810.0
2022-09-01 15:30:00,266.74,266.97,266.53,266.97,2089.0,256.3199,256.5409,256.1181,256.5409,2089.0
2022-09-01 15:35:00,266.75,267.36,266.6,267.15,3065.0,256.3295,256.9157,256.1854,256.7139,3065.0
2022-09-01 15:40:00,267.07,267.4,266.96,267.4,2493.0,256.637,256.9541,256.5313,256.9541,2493.0
2022-09-01 15:45:00,267.57,267.61,266.98,267.05,3107.0,257.1175,257.1559,256.5505,256.6178,3107.0
2022-09-01 15:50:00,266.98,268.14,266.98,268.04,7991.0,256.5505,257.6652,256.5505,257.5691,7991.0
2022-09-01 15:55:00,268.11,269.51,268.11,269.44,29991.0,257.6364,258.9817,257.6364,258.9144,29991.0
2022-09-02 09:30:00,272.9,274.99,272.28,272.47,3828.0,262.2393,264.2476,261.6435,261.8261,3828.0
2022-09-02 09:35:00,271.88,272.08,271.57,271.57,1689.0,261.2591,261.4513,260.9612,260.9612,1689.0
2022-09-02 09:40:00,271.57,271.8,271.15,271.15,1899.0,260.9612,261.1822,260.5576,260.5576,1899.0
2022-09-02 09:45:00,271.63,271.66,271.27,271.63,933.0,261.0189,261.0477,260.673,261.0189,933.0
2022-09-02 09:50:00,272.02,272.74,271.51,272.74,1000.0,261.3937,262.0855,260.9036,262.0855,1000.0
2022-09-02 09:55:00,272.64,272.64,271.78,271.78,1128.0,261.9894,261.9894,261.163,261.163,1128.0
2022-09-02 10:00:00,271.98,272.15,271.18,271.18,800.0,261.3552,261.5186,260.5865,260.5865,800.0
2022-09-02 10:05:00,271.47,271.91,271.21,271.9,2144.0,260.8651,261.288,260.6153,261.2783,2144.0
2022-09-02 10:10:00,272.3,273.75,272.3,273.27,3091.0,261.6627,263.0561,261.6627,262.5948,3091.0
2022-09-02 10:15:00,273.4,273.4,272.96,272.98,500.0,262.7197,262.7197,262.2969,262.3162,500.0
2022-09-02 10:20:00,272.86,273.48,272.64,273.48,975.0,262.2008,262.7966,261.9894,262.7966,975.0
2022-09-02 10:25:00,273.37,273.67,273.37,273.6,700.0,262.6909,262.9792,262.6909,262.9119,700.0
2022-09-02 10:30:00,273.62,274.13,273.62,274.05,1793.0,262.9312,263.4212,262.9312,263.3444,1793.0
2022-09-02 10:35:00,274.3,274.4,274.26,274.37,1000.0,263.5846,263.6807,263.5461,263.6519,1000.0
2022-09-02 10:40:00,274.53,274.66,274.38,274.52,1140.0,263.8056,263.9305,263.6615,263.796,1140.0
2022-09-02 10:45:00,274.54,274.6,274.45,274.6,418.0,263.8152,263.8729,263.7287,263.8729,418.0
2022-09-02 10:50:00,274.47,274.67,274.2,274.25,2387.0,263.7479,263.9401,263.4885,263.5365,2387.0
2022-09-02 10:55:00,274.22,274.41,274.02,274.22,1300.0,263.5077,263.6903,263.3155,263.5077,1300.0
2022-09-02 11:00:00,274.5,275.06,274.5,275.06,1390.0,263.7768,264.3149,263.7768,264.3149,1390.0
2022-09-02 11:05:00,274.94,275.0,274.84,274.84,400.0,264.1996,264.2572,264.1035,264.1035,400.0
2022-09-02 11:10:00,274.61,274.85,274.47,274.81,803.0,263.8825,264.1131,263.7479,264.0747,803.0
2022-09-02 11:15:00,274.81,274.82,274.66,274.82,400.0,264.0747,264.0843,263.9305,264.0843,400.0
2022-09-02 11:20:00,274.78,274.85,274.65,274.65,1585.0,264.0458,264.1131,263.9209,263.9209,1585.0
2022-09-02 11:25:00,274.65,274.65,274.36,274.5,2603.0,263.9209,263.9209,263.6422,263.7768,2603.0
2022-09-02 11:30:00,274.77,275.05,274.77,274.9,903.0,264.0362,264.3053,264.0362,264.1611,903.0
2022-09-02 11:35:00,274.53,275.13,274.53,275.11,904.0,263.8056,264.3822,263.8056,264.3629,904.0
2022-09-02 11:40:00,275.12,275.12,274.41,274.73,6263.0,264.3726,264.3726,263.6903,263.9978,6263.0
2022-09-02 11:45:00,275.46,275.62,275.42,275.62,1225.0,264.6993,264.853,264.6608,264.853,1225.0
2022-09-02 11:50:00,275.83,276.01,275.46,275.46,3138.0,265.0548,265.2278,264.6993,264.6993,3138.0
2022-09-02 11:55:00,275.66,275.9,275.48,275.49,1721.0,264.8915,265.1221,264.7185,264.7281,1721.0
2022-09-02 12:00:00,275.39,275.52,275.39,275.52,400.0,264.632,264.7569,264.632,264.7569,400.0
2022-09-02 12:05:00,275.34,275.34,275.34,275.34,100.0,264.584,264.584,264.584,264.584,100.0
2022-09-02 12:10:00,275.15,275.4,275.08,275.36,708.0,264.4014,264.6416,264.3341,264.6032,708.0
2022-09-02 12:15:00,275.13,275.27,274.88,275.19,1901.0,264.3822,264.5167,264.1419,264.4398,1901.0
2022-09-02 12:20:00,274.91,275.05,274.12,274.49,2847.0,264.1708,264.3053,263.4116,263.7672,2847.0
2022-09-02 12:25:00,274.11,274.11,274.11,274.11,100.0,263.402,263.402,263.402,263.402,100.0
2022-09-02 12:30:00,273.96,274.41,273.69,273.7,1689.0,263.2579,263.6903,262.9984,263.008,1689.0
2022-09-02 12:35:00,273.83,274.03,273.43,273.63,1638.0,263.1329,263.3251,262.7486,262.9408,1638.0
2022-09-02 12:40:00,273.73,273.85,273.32,273.32,1739.0,263.0369,263.1522,262.6429,262.6429,1739.0
2022-09-02 12:45:00,273.08,273.4,272.98,272.98,1441.0,262.4122,262.7197,262.3162,262.3162,1441.0
2022-09-02 12:50:00,272.88,272.96,272.31,272.96,3324.0,262.2201,262.2969,261.6723,262.2969,3324.0
2022-09-02 12:55:00,272.94,273.06,272.5,272.67,1466.0,262.2777,262.393,261.8549,262.0183,1466.0
2022-09-02 13:00:00,272.61,272.74,271.41,271.9,2483.0,261.9606,262.0855,260.8075,261.2783,2483.0
2022-09-02 13:05:00,271.64,271.64,271.34,271.53,924.0,261.0285,261.0285,260.7402,260.9228,924.0
2022-09-02 13:10:00,271.25,271.54,271.17,271.49,2876.0,260.6537,260.9324,260.5769,260.8844,2876.0
2022-09-02 13:15:00,271.35,271.99,271.18,271.96,4428.0,260.7498,261.3648,260.5865,261.336,4428.0
2022-09-02 13:20:00,271.63,271.75,270.19,270.41,5610.0,261.0189,261.1342,259.6351,259.8465,5610.0
2022-09-02 13:25:00,270.29,270.29,270.03,270.03,1285.0,259.7312,259.7312,259.4814,259.4814,1285.0
2022-09-02 13:30:00,270.08,270.17,269.83,270.03,1700.0,259.5294,259.6159,259.2892,259.4814,1700.0
2022-09-02 13:35:00,269.86,270.72,269.85,270.29,2899.0,259.318,260.1444,259.3084,259.7312,2899.0
2022-09-02 13:40:00,270.23,270.73,270.13,270.73,3702.0,259.6736,260.154,259.5775,260.154,3702.0
2022-09-02 13:45:00,270.64,270.96,269.73,269.9,4150.0,260.0676,260.3751,259.1931,259.3565,4150.0
2022-09-02 13:50:00,269.5,269.95,269.26,269.8,5706.0,258.9721,259.4045,258.7415,259.2604,5706.0
2022-09-02 13:55:00,269.8,269.8,269.3,269.47,2766.0,259.2604,259.2604,258.7799,258.9433,2766.0
2022-09-02 14:00:00,269.59,269.94,269.49,269.7,2054.0,259.0586,259.3949,258.9625,259.1643,2054.0
2022-09-02 14:05:00,269.81,270.06,269.66,269.97,1494.0,259.27,259.5102,259.1258,259.4237,1494.0
2022-09-02 14:10:00,270.15,270.28,269.87,269.87,3119.0,259.5967,259.7216,259.3276,259.3276,3119.0
2022-09-02 14:15:00,269.74,270.29,269.53,269.84,2296.0,259.2027,259.7312,259.0009,259.2988,2296.0
2022-09-02 14:20:00,269.78,269.87,269.59,269.59,629.0,259.2412,259.3276,259.0586,259.0586,629.0
2022-09-02 14:25:00,269.96,270.25,269.96,270.14,2660.0,259.4141,259.6928,259.4141,259.5871,2660.0
2022-09-02 14:30:00,270.01,270.01,269.62,269.71,900.0,259.4622,259.4622,259.0874,259.1739,900.0
2022-09-02 14:35:00,269.76,270.13,269.76,270.13,1585.0,259.2219,259.5775,259.2219,259.5775,1585.0
2022-09-02 14:40:00,269.97,270.2,269.86,270.04,970.0,259.4237,259.6448,259.318,259.491,970.0
2022-09-02 14:45:00,270.02,270.13,269.59,269.67,1100.0,259.4718,259.5775,259.0586,259.1355,1100.0
2022-09-02 14:50:00,269.63,269.68,269.47,269.5,1510.0,259.097,259.1451,258.9433,258.9721,1510.0
2022-09-02 14:55:00,269.5,269.5,268.95,268.95,1932.0,258.9721,258.9721,258.4436,258.4436,1932.0
2022-09-02 15:00:00,269.08,269.63,269.08,269.47,2656.0,258.5685,259.097,258.5685,258.9433,2656.0
2022-09-02 15:05:00,269.61,270.07,269.55,269.72,800.0,259.0778,259.5198,259.0201,259.1835,800.0
2022-09-02 15:10:00,269.78,269.78,269.17,269.26,901.0,259.2412,259.2412,258.655,258.7415,901.0
2022-09-02 15:15:00,269.47,269.56,269.11,269.29,1569.0,258.9433,259.0298,258.5973,258.7703,1569.0
2022-09-02 15:20:00,269.36,269.41,268.44,268.62,2100.0,258.8376,258.8856,257.9535,258.1265,2100.0
2022-09-02 15:25:00,268.38,268.86,268.23,268.76,2316.0,257.8958,258.3571,257.7517,258.261,2316.0
2022-09-02 15:30:00,268.68,268.69,267.94,268.09,2801.0,258.1841,258.1937,257.473,257.6172,2801.0
2022-09-02 15:35:00,267.84,267.84,266.83,266.96,1900.0,257.3769,257.3769,256.4064,256.5313,1900.0
2022-09-02 15:40:00,266.9,267.0,266.58,266.94,2893.0,256.4737,256.5698,256.1662,256.5121,2893.0
2022-09-02 15:45:00,267.08,267.35,266.85,267.23,4595.0,256.6466,256.9061,256.4256,256.7908,4595.0
2022-09-02 15:50:00,267.54,268.06,267.53,268.06,7787.0,257.0887,257.5884,257.0791,257.5884,7787.0
2022-09-02 15:55:00,268.21,268.62,267.91,268.62,31211.0,257.7325,258.1265,257.4442,258.1265,31211.0
2022-09-06 09:30:00,271.0,271.0,269.51,269.52,4711.0,260.4135,260.4135,258.9817,258.9913,4711.0
2022-09-06 09:35:00,270.25,271.02,270.25,270.53,2578.0,259.6928,260.4327,259.6928,259.9619,2578.0
2022-09-06 09:40:00,270.22,270.22,269.48,269.48,1358.0,259.664,259.664,258.9529,258.9529,1358.0
2022-09-06 09:45:00,269.15,269.15,268.01,268.56,3170.0,258.6358,258.6358,257.5403,258.0688,3170.0
2022-09-06 09:50:00,267.93,268.09,266.85,266.92,1500.0,257.4634,257.6172,256.4256,256.4929,1500.0
2022-09-06 09:55:00,266.84,268.95,266.62,268.94,2597.0,256.416,258.4436,256.2046,258.434,2597.0
2022-09-06 10:00:00,267.82,267.86,265.32,266.0,5477.0,257.3577,257.3962,254.9554,255.6088,5477.0
2022-09-06 10:05:00,265.85,265.9,265.54,265.9,2471.0,255.4647,255.5127,255.1668,255.5127,2471.0
2022-09-06 10:10:00,265.9,265.9,264.68,265.83,2023.0,255.5127,255.5127,254.3404,255.4455,2023.0
2022-09-06 10:15:00,265.88,266.01,265.4,266.0,4137.0,255.4935,255.6184,255.0323,255.6088,4137.0
2022-09-06 10:20:00,265.76,265.9,265.19,265.43,3795.0,255.3782,255.5127,254.8305,255.0611,3795.0
2022-09-06 10:25:00,265.56,266.77,265.56,266.5,10365.0,255.186,256.3487,255.186,256.0893,10365.0
2022-09-06 10:30:00,266.49,266.49,265.89,266.4,2076.0,256.0797,256.0797,255.5031,255.9932,2076.0
2022-09-06 10:35:00,266.65,266.96,266.03,266.87,2619.0,256.2334,256.5313,255.6377,256.4448,2619.0
2022-09-06 10:40:00,267.17,267.83,267.14,267.52,5191.0,256.7331,257.3673,256.7043,257.0694,5191.0
2022-09-06 10:45:00,267.84,267.87,267.52,267.63,4420.0,257.3769,257.4058,257.0694,257.1751,4420.0
2022-09-06 10:50:00,267.44,268.08,267.44,267.84,1534.0,256.9926,257.6076,256.9926,257.3769,1534.0
2022-09-06 10:55:00,267.98,268.8,267.98,268.68,1401.0,257.5115,258.2994,257.5115,258.1841,1401.0
2022-09-06 11:00:00,268.47,268.47,267.87,268.43,1604.0,257.9823,257.9823,257.4058,257.9439,1604.0
2022-09-06 11:05:00,268.43,268.9,268.43,268.9,2308.0,257.9439,258.3955,257.9439,258.3955,2308.0
2022-09-06 11:10:00,268.9,268.9,267.95,268.48,2203.0,258.3955,258.3955,257.4826,257.9919,2203.0
2022-09-06 11:15:00,268.13,268.47,268.02,268.13,2077.0,257.6556,257.9823,257.5499,257.6556,2077.0
2022-09-06 11:20:00,267.8,268.37,267.62,268.16,1904.0,257.3385,257.8862,257.1655,257.6844,1904.0
2022-09-06 11:25:00,268.49,268.49,267.76,267.85,1615.0,258.0016,258.0016,257.3001,257.3866,1615.0
2022-09-06 11:30:00,267.62,268.94,267.62,268.71,1900.0,257.1655,258.434,257.1655,258.213,1900.0
2022-09-06 11:35:00,268.51,268.7,268.34,268.34,1024.0,258.0208,258.2033,257.8574,257.8574,1024.0
2022-09-06 11:40:00,268.69,269.17,268.69,269.11,1400.0,258.1937,258.655,258.1937,258.5973,1400.0
2022-09-06 11:45:00,269.21,269.62,269.04,269.05,2438.0,258.6934,259.0874,258.5301,258.5397,2438.0
2022-09-06 11:50:00,269.05,269.64,268.98,269.5,3053.0,258.5397,259.1066,258.4724,258.9721,3053.0
2022-09-06 11:55:00,269.27,269.64,269.27,269.4,1704.0,258.7511,259.1066,258.7511,258.876,1704.0
2022-09-06 12:00:00,269.4,269.4,269.14,269.16,1750.0,258.876,258.876,258.6262,258.6454,1750.0
2022-09-06 12:05:00,269.34,269.4,268.31,268.31,1600.0,258.8183,258.876,257.8286,257.8286,1600.0
2022-09-06 12:10:00,268.1,268.34,268.1,268.25,1446.0,257.6268,257.8574,257.6268,257.7709,1446.0
2022-09-06 12:15:00,268.05,268.05,267.29,267.52,1650.0,257.5787,257.5787,256.8484,257.0694,1650.0
2022-09-06 12:20:00,267.61,267.61,266.92,267.14,3664.0,257.1559,257.1559,256.4929,256.7043,3664.0
2022-09-06 12:25:00,266.87,267.44,266.67,267.44,1647.0,256.4448,256.9926,256.2527,256.9926,1647.0
2022-09-06 12:30:00,267.61,267.74,267.22,267.25,1501.0,257.1559,257.2809,256.7812,256.81,1501.0
2022-09-06 12:35:00,267.25,267.25,267.25,267.25,0.0,256.81,256.81,256.81,256.81,0.0
2022-09-06 12:40:00,267.83,267.83,267.34,267.34,1200.0,257.3673,257.3673,256.8965,256.8965,1200.0
2022-09-06 12:45:00,268.31,268.32,267.73,268.32,1500.0,257.8286,257.8382,257.2712,257.8382,1500.0
2022-09-06 12:50:00,268.36,268.4,267.82,268.14,1787.0,257.8766,257.9151,257.3577,257.6652,1787.0
2022-09-06 12:55:00,268.9,269.33,268.78,269.05,4476.0,258.3955,258.8087,258.2802,258.5397,4476.0
2022-09-06 13:00:00,268.95,269.04,267.96,267.97,2023.0,258.4436,258.5301,257.4923,257.5019,2023.0
2022-09-06 13:05:00,267.74,267.81,267.58,267.6,800.0,257.2809,257.3481,257.1271,257.1463,800.0
2022-09-06 13:10:00,267.46,267.6,266.63,266.85,1968.0,257.0118,257.1463,256.2142,256.4256,1968.0
2022-09-06 13:15:00,266.99,266.99,266.72,266.87,687.0,256.5601,256.5601,256.3007,256.4448,687.0
2022-09-06 13:20:00,267.18,267.18,267.03,267.17,601.0,256.7427,256.7427,256.5986,256.7331,601.0
2022-09-06 13:25:00,267.1,267.16,267.1,267.16,400.0,256.6659,256.7235,256.6659,256.7235,400.0
2022-09-06 13:30:00,267.05,267.69,267.0,267.69,1000.0,256.6178,257.2328,256.5698,257.2328,1000.0
2022-09-06 13:35:00,267.37,267.37,267.16,267.35,855.0,256.9253,256.9253,256.7235,256.9061,855.0
2022-09-06 13:40:00,267.35,267.36,266.64,266.79,5387.0,256.9061,256.9157,256.2238,256.368,5387.0
2022-09-06 13:45:00,267.35,267.38,266.96,267.11,1100.0,256.9061,256.9349,256.5313,256.6755,1100.0
2022-09-06 13:50:00,266.97,267.1,266.78,267.1,1200.0,256.5409,256.6659,256.3584,256.6659,1200.0
2022-09-06 13:55:00,267.1,267.1,267.1,267.1,0.0,256.6659,256.6659,256.6659,256.6659,0.0
2022-09-06 14:00:00,268.13,268.14,267.6,267.6,1009.0,257.6556,257.6652,257.1463,257.1463,1009.0
2022-09-06 14:05:00,267.6,267.6,267.54,267.54,700.0,257.1463,257.1463,257.0887,257.0887,700.0
2022-09-06 14:10:00,267.84,268.41,267.63,268.4,1454.0,257.3769,257.9247,257.1751,257.9151,1454.0
2022-09-06 14:15:00,268.19,268.19,268.17,268.17,619.0,257.7133,257.7133,257.6941,257.6941,619.0
2022-09-06 14:20:00,268.43,268.43,268.12,268.13,1536.0,257.9439,257.9439,257.646,257.6556,1536.0
2022-09-06 14:25:00,268.19,268.19,268.09,268.09,500.0,257.7133,257.7133,257.6172,257.6172,500.0
2022-09-06 14:30:00,268.09,268.09,267.2,267.7,1408.0,257.6172,257.6172,256.7619,257.2424,1408.0
2022-09-06 14:35:00,267.59,268.04,267.58,268.04,894.0,257.1367,257.5691,257.1271,257.5691,894.0
2022-09-06 14:40:00,267.99,267.99,267.82,267.82,200.0,257.5211,257.5211,257.3577,257.3577,200.0
2022-09-06 14:45:00,267.82,267.98,267.79,267.88,1073.0,257.3577,257.5115,257.3289,257.4154,1073.0
2022-09-06 14:50:00,267.89,267.95,267.5,267.87,1422.0,257.425,257.4826,257.0502,257.4058,1422.0
2022-09-06 14:55:00,268.09,268.39,267.94,267.95,1647.0,257.6172,257.9055,257.473,257.4826,1647.0
2022-09-06 15:00:00,268.27,268.27,267.63,267.67,1260.0,257.7901,257.7901,257.1751,257.2136,1260.0
2022-09-06 15:05:00,267.67,268.39,267.67,268.34,1913.0,257.2136,257.9055,257.2136,257.8574,1913.0
2022-09-06 15:10:00,268.21,268.28,268.12,268.17,3775.0,257.7325,257.7998,257.646,257.6941,3775.0
2022-09-06 15:15:00,268.33,268.54,268.21,268.33,1834.0,257.8478,258.0496,257.7325,257.8478,1834.0
2022-09-06 15:20:00,268.03,268.6,267.9,268.39,2108.0,257.5595,258.1073,257.4346,257.9055,2108.0
2022-09-06 15:25:00,268.56,268.7,268.45,268.45,1019.0,258.0688,258.2033,257.9631,257.9631,1019.0
2022-09-06 15:30:00,268.44,268.45,267.66,267.9,3670.0,257.9535,257.9631,257.204,257.4346,3670.0
2022-09-06 15:35:00,267.91,268.13,267.9,267.9,2000.0,257.4442,257.6556,257.4346,257.4346,2000.0
2022-09-06 15:40:00,267.9,268.78,267.89,268.78,1301.0,257.4346,258.2802,257.425,258.2802,1301.0
2022-09-06 15:45:00,268.52,268.7,268.22,268.62,4648.0,258.0304,258.2033,257.7421,258.1265,4648.0
2022-09-06 15:50:00,268.42,268.42,267.98,268.02,8145.0,257.9343,257.9343,257.5115,257.5499,8145.0
2022-09-06 15:55:00,268.19,268.72,267.75,268.55,24440.0,257.7133,258.2226,257.2905,258.0592,24440.0
2022-09-07 09:30:00,270.0,270.0,268.21,269.05,13308.0,259.4526,259.4526,257.7325,258.5397,13308.0
2022-09-07 09:35:00,269.06,271.8,269.05,270.99,5849.0,258.5493,261.1822,258.5397,260.4039,5849.0
2022-09-07 09:40:00,270.64,271.64,270.64,271.46,2823.0,260.0676,261.0285,260.0676,260.8555,2823.0
2022-09-07 09:45:00,271.46,271.78,271.33,271.71,1378.0,260.8555,261.163,260.7306,261.0958,1378.0
2022-09-07 09:50:00,271.71,271.71,270.39,270.87,1528.0,261.0958,261.0958,259.8273,260.2886,1528.0
2022-09-07 09:55:00,271.25,271.42,271.04,271.04,1885.0,260.6537,260.8171,260.4519,260.4519,1885.0
2022-09-07 10:00:00,270.56,271.32,270.13,271.2,2835.0,259.9907,260.721,259.5775,260.6057,2835.0
2022-09-07 10:05:00,271.2,271.7,270.9,271.18,1710.0,260.6057,261.0862,260.3174,260.5865,1710.0
2022-09-07 10:10:00,271.19,271.19,270.76,270.99,6635.0,260.5961,260.5961,260.1829,260.4039,6635.0
2022-09-07 10:15:00,270.94,271.19,270.49,271.18,2675.0,260.3558,260.5961,259.9234,260.5865,2675.0
2022-09-07 10:20:00,271.11,271.45,270.97,270.98,2171.0,260.5192,260.8459,260.3847,260.3943,2171.0
2022-09-07 10:25:00,271.16,271.8,271.0,271.8,2804.0,260.5673,261.1822,260.4135,261.1822,2804.0
2022-09-07 10:30:00,272.0,272.72,271.95,271.95,3188.0,261.3744,262.0663,261.3264,261.3264,3188.0
2022-09-07 10:35:00,272.09,272.52,272.08,272.2,2358.0,261.4609,261.8741,261.4513,261.5666,2358.0
2022-09-07 10:40:00,272.3,272.66,272.07,272.27,3462.0,261.6627,262.0087,261.4417,261.6339,3462.0
2022-09-07 10:45:00,272.61,272.96,272.48,272.57,7040.0,261.9606,262.2969,261.8357,261.9222,7040.0
2022-09-07 10:50:00,272.64,273.35,272.54,272.95,1628.0,261.9894,262.6717,261.8933,262.2873,1628.0
2022-09-07 10:55:00,272.98,273.38,272.94,272.94,1943.0,262.3162,262.7005,262.2777,262.2777,1943.0
2022-09-07 11:00:00,272.85,273.23,272.32,273.23,1200.0,262.1912,262.5564,261.6819,262.5564,1200.0
2022-09-07 11:05:00,272.82,273.16,272.69,273.14,1599.0,262.1624,262.4891,262.0375,262.4699,1599.0
2022-09-07 11:10:00,273.13,273.43,272.79,273.22,1620.0,262.4603,262.7486,262.1336,262.5468,1620.0
2022-09-07 11:15:00,273.16,273.43,273.14,273.43,700.0,262.4891,262.7486,262.4699,262.7486,700.0
2022-09-07 11:20:00,273.19,273.57,273.19,273.43,500.0,262.5179,262.8831,262.5179,262.7486,500.0
2022-09-07 11:25:00,273.27,273.51,273.07,273.07,2824.0,262.5948,262.8254,262.4026,262.4026,2824.0
2022-09-07 11:30:00,272.9,273.26,272.89,272.91,2491.0,262.2393,262.5852,262.2297,262.2489,2491.0
2022-09-07 11:35:00,272.91,273.34,272.91,273.33,1254.0,262.2489,262.6621,262.2489,262.6525,1254.0
2022-09-07 11:40:00,273.25,273.34,272.98,272.98,2733.0,262.5756,262.6621,262.3162,262.3162,2733.0
2022-09-07 11:45:00,272.85,273.45,272.84,273.42,1398.0,262.1912,262.7678,262.1816,262.739,1398.0
2022-09-07 11:50:00,273.56,274.06,273.56,274.06,3797.0,262.8735,263.354,262.8735,263.354,3797.0
2022-09-07 11:55:00,273.82,274.03,273.57,273.57,2400.0,263.1233,263.3251,262.8831,262.8831,2400.0
2022-09-07 12:00:00,273.84,274.04,273.83,273.88,2494.0,263.1426,263.3347,263.1329,263.181,2494.0
2022-09-07 12:05:00,273.91,273.91,273.57,273.79,2301.0,263.2098,263.2098,262.8831,263.0945,2301.0
2022-09-07 12:10:00,273.95,273.97,273.58,273.58,631.0,263.2483,263.2675,262.8927,262.8927,631.0
2022-09-07 12:15:00,273.5,273.57,273.0,273.0,900.0,262.8158,262.8831,262.3354,262.3354,900.0
2022-09-07 12:20:00,273.0,273.0,272.5,272.82,1500.0,262.3354,262.3354,261.8549,262.1624,1500.0
2022-09-07 12:25:00,272.94,273.4,272.9,273.24,1878.0,262.2777,262.7197,262.2393,262.566,1878.0
2022-09-07 12:30:00,273.25,273.25,272.83,272.83,848.0,262.5756,262.5756,262.172,262.172,848.0
2022-09-07 12:35:00,273.15,273.62,273.1,273.6,1300.0,262.4795,262.9312,262.4315,262.9119,1300.0
2022-09-07 12:40:00,273.59,274.38,273.58,274.23,2522.0,262.9023,263.6615,262.8927,263.5173,2522.0
2022-09-07 12:45:00,274.23,274.23,273.94,273.94,949.0,263.5173,263.5173,263.2387,263.2387,949.0
2022-09-07 12:50:00,274.11,274.11,273.82,273.82,1184.0,263.402,263.402,263.1233,263.1233,1184.0
2022-09-07 12:55:00,273.89,273.94,273.43,273.73,4685.0,263.1906,263.2387,262.7486,263.0369,4685.0
2022-09-07 13:00:00,273.79,274.12,273.66,274.01,6760.0,263.0945,263.4116,262.9696,263.3059,6760.0
2022-09-07 13:05:00,274.0,274.0,273.66,273.66,2268.0,263.2963,263.2963,262.9696,262.9696,2268.0
2022-09-07 13:10:00,273.64,273.64,273.37,273.51,1400.0,262.9504,262.9504,262.6909,262.8254,1400.0
2022-09-07 13:15:00,273.48,273.76,273.42,273.6,1669.0,262.7966,263.0657,262.739,262.9119,1669.0
2022-09-07 13:20:00,273.55,273.8,273.54,273.54,1384.0,262.8639,263.1041,262.8543,262.8543,1384.0
2022-09-07 13:25:00,273.53,273.53,273.33,273.44,819.0,262.8447,262.8447,262.6525,262.7582,819.0
2022-09-07 13:30:00,273.55,274.02,273.55,274.02,1190.0,262.8639,263.3155,262.8639,263.3155,1190.0
2022-09-07 13:35:00,273.98,274.37,273.98,274.36,2213.0,263.2771,263.6519,263.2771,263.6422,2213.0
2022-09-07 13:40:00,274.51,275.33,274.51,275.12,2700.0,263.7864,264.5744,263.7864,264.3726,2700.0
2022-09-07 13:45:00,275.18,275.19,274.86,275.09,1527.0,264.4302,264.4398,264.1227,264.3437,1527.0
2022-09-07 13:50:00,275.28,275.35,275.2,275.31,1052.0,264.5263,264.5936,264.4494,264.5551,1052.0
2022-09-07 13:55:00,275.31,275.55,275.25,275.54,4182.0,264.5551,264.7858,264.4975,264.7761,4182.0
2022-09-07 14:00:00,275.64,275.95,275.64,275.95,520.0,264.8722,265.1701,264.8722,265.1701,520.0
2022-09-07 14:05:00,276.4,276.51,275.84,275.9,4314.0,265.6026,265.7083,265.0644,265.1221,4314.0
2022-09-07 14:10:00,276.02,276.03,275.75,275.89,406.0,265.2374,265.247,264.9779,265.1125,406.0
2022-09-07 14:15:00,275.89,275.89,275.3,275.31,1204.0,265.1125,265.1125,264.5455,264.5551,1204.0
2022-09-07 14:20:00,275.16,275.27,275.16,275.24,864.0,264.411,264.5167,264.411,264.4879,864.0
2022-09-07 14:25:00,275.24,275.65,275.22,275.65,1211.0,264.4879,264.8819,264.4686,264.8819,1211.0
2022-09-07 14:30:00,275.76,275.92,275.57,275.92,300.0,264.9876,265.1413,264.805,265.1413,300.0
2022-09-07 14:35:00,275.92,276.12,275.8,276.06,1924.0,265.1413,265.3335,265.026,265.2758,1924.0
2022-09-07 14:40:00,276.15,276.2,276.08,276.08,1036.0,265.3623,265.4104,265.2951,265.2951,1036.0
2022-09-07 14:45:00,276.08,276.26,276.08,276.23,802.0,265.2951,265.468,265.2951,265.4392,802.0
2022-09-07 14:50:00,276.29,276.4,276.07,276.25,1078.0,265.4968,265.6026,265.2854,265.4584,1078.0
2022-09-07 14:55:00,276.17,276.46,276.17,276.46,1416.0,265.3815,265.6602,265.3815,265.6602,1416.0
2022-09-07 15:00:00,276.41,276.7,276.33,276.56,1980.0,265.6122,265.8908,265.5353,265.7563,1980.0
2022-09-07 15:05:00,276.51,276.77,276.51,276.68,950.0,265.7083,265.9581,265.7083,265.8716,950.0
2022-09-07 15:10:00,276.72,276.79,276.42,276.56,1200.0,265.9101,265.9773,265.6218,265.7563,1200.0
2022-09-07 15:15:00,276.73,276.88,276.05,276.06,1122.0,265.9197,266.0638,265.2662,265.2758,1122.0
2022-09-07 15:20:00,276.24,276.39,276.01,276.35,2019.0,265.4488,265.5929,265.2278,265.5545,2019.0
2022-09-07 15:25:00,276.38,277.09,276.35,277.09,3282.0,265.5833,266.2656,265.5545,266.2656,3282.0
2022-09-07 15:30:00,277.05,277.2,276.91,277.04,5314.0,266.2272,266.3713,266.0926,266.2176,5314.0
2022-09-07 15:35:00,276.96,276.96,276.25,276.4,1937.0,266.1407,266.1407,265.4584,265.6026,1937.0
2022-09-07 15:40:00,276.4,276.41,275.99,276.3,2910.0,265.6026,265.6122,265.2086,265.5065,2910.0
2022-09-07 15:45:00,276.35,276.82,276.2,276.47,4737.0,265.5545,266.0061,265.4104,265.6698,4737.0
2022-09-07 15:50:00,276.6,276.98,276.43,276.98,7825.0,265.7947,266.1599,265.6314,266.1599,7825.0
2022-09-07 15:55:00,276.77,276.94,276.26,276.86,40686.0,265.9581,266.1215,265.468,266.0446,40686.0
2022-09-08 09:30:00,274.73,275.79,274.73,275.45,6433.0,263.9978,265.0164,263.9978,264.6897,6433.0
2022-09-08 09:35:00,275.45,275.45,274.99,275.23,2020.0,264.6897,264.6897,264.2476,264.4783,2020.0
2022-09-08 09:40:00,275.11,277.95,274.18,277.95,1508.0,264.3629,267.092,263.4693,267.092,1508.0
2022-09-08 09:45:00,277.24,277.46,275.91,276.9,1741.0,266.4097,266.6211,265.1317,266.083,1741.0
2022-09-08 09:50:00,276.9,277.65,276.82,277.65,2205.0,266.083,266.8037,266.0061,266.8037,2205.0
2022-09-08 09:55:00,277.65,278.63,277.4,278.63,3301.0,266.8037,267.7454,266.5635,267.7454,3301.0
2022-09-08 10:00:00,278.72,279.26,278.01,278.01,6223.0,267.8319,268.3508,267.1497,267.1497,6223.0
2022-09-08 10:05:00,278.23,279.34,278.14,278.61,3600.0,267.3611,268.4277,267.2746,267.7262,3600.0
2022-09-08 10:10:00,278.88,278.96,278.41,278.59,1953.0,267.9857,268.0625,267.534,267.707,1953.0
2022-09-08 10:15:00,278.2,279.17,278.2,278.81,3363.0,267.3322,268.2643,267.3322,267.9184,3363.0
2022-09-08 10:20:00,279.13,279.26,278.62,278.62,1970.0,268.2259,268.3508,267.7358,267.7358,1970.0
2022-09-08 10:25:00,278.46,279.2,278.46,279.2,1232.0,267.5821,268.2932,267.5821,268.2932,1232.0
2022-09-08 10:30:00,278.75,280.0,278.75,280.0,1500.0,267.8608,269.0619,267.8608,269.0619,1500.0
2022-09-08 10:35:00,279.63,280.12,279.63,279.8,2903.0,268.7064,269.1772,268.7064,268.8697,2903.0
2022-09-08 10:40:00,279.78,280.16,279.47,279.77,1418.0,268.8505,269.2157,268.5526,268.8409,1418.0
2022-09-08 10:45:00,279.77,279.8,279.48,279.56,1196.0,268.8409,268.8697,268.5622,268.6391,1196.0
2022-09-08 10:50:00,279.46,279.68,279.11,279.68,1835.0,268.543,268.7544,268.2067,268.7544,1835.0
2022-09-08 10:55:00,279.69,280.34,279.69,280.07,2023.0,268.764,269.3886,268.764,269.1292,2023.0
2022-09-08 11:00:00,280.15,280.84,280.12,280.83,1111.0,269.2061,269.8691,269.1772,269.8595,1111.0
2022-09-08 11:05:00,280.92,280.97,280.51,280.62,4006.0,269.946,269.994,269.552,269.6577,4006.0
2022-09-08 11:10:00,280.26,280.73,280.26,280.71,920.0,269.3118,269.7634,269.3118,269.7442,920.0
2022-09-08 11:15:00,280.56,280.7,280.55,280.7,605.0,269.6,269.7346,269.5904,269.7346,605.0
2022-09-08 11:20:00,280.58,280.7,280.39,280.7,1631.0,269.6193,269.7346,269.4367,269.7346,1631.0
2022-09-08 11:25:00,280.64,280.67,279.86,279.86,1211.0,269.6769,269.7057,268.9274,268.9274,1211.0
2022-09-08 11:30:00,280.28,280.82,280.28,280.82,1307.0,269.331,269.8499,269.331,269.8499,1307.0
2022-09-08 11:35:00,280.96,280.97,280.56,280.56,1000.0,269.9844,269.994,269.6,269.6,1000.0
2022-09-08 11:40:00,280.56,280.85,280.25,280.65,700.0,269.6,269.8787,269.3022,269.6865,700.0
2022-09-08 11:45:00,280.65,280.85,280.48,280.48,1000.0,269.6865,269.8787,269.5232,269.5232,1000.0
2022-09-08 11:50:00,280.48,281.03,280.48,280.8,1559.0,269.5232,270.0517,269.5232,269.8307,1559.0
2022-09-08 11:55:00,280.88,280.89,280.56,280.56,1445.0,269.9075,269.9172,269.6,269.6,1445.0
2022-09-08 12:00:00,280.72,280.77,278.9,278.95,2568.0,269.7538,269.8018,268.0049,268.0529,2568.0
2022-09-08 12:05:00,278.48,278.48,277.9,277.96,1400.0,267.6013,267.6013,267.044,267.1016,1400.0
2022-09-08 12:10:00,277.98,278.34,277.64,278.28,1200.0,267.1208,267.4668,266.7941,267.4091,1200.0
2022-09-08 12:15:00,278.24,278.76,278.23,278.7,2280.0,267.3707,267.8704,267.3611,267.8127,2280.0
2022-09-08 12:20:00,278.52,278.52,277.67,278.09,3031.0,267.6397,267.6397,266.8229,267.2265,3031.0
2022-09-08 12:25:00,278.09,278.55,278.09,278.53,600.0,267.2265,267.6686,267.2265,267.6493,600.0
2022-09-08 12:30:00,278.53,279.13,278.53,278.99,1202.0,267.6493,268.2259,267.6493,268.0914,1202.0
2022-09-08 12:35:00,279.3,279.3,279.15,279.18,907.0,268.3893,268.3893,268.2451,268.274,907.0
2022-09-08 12:40:00,279.15,279.8,279.09,279.8,1574.0,268.2451,268.8697,268.1875,268.8697,1574.0
2022-09-08 12:45:00,279.43,279.88,279.43,279.88,1700.0,268.5142,268.9466,268.5142,268.9466,1700.0
2022-09-08 12:50:00,279.75,280.37,279.75,280.22,2324.0,268.8217,269.4175,268.8217,269.2733,2324.0
2022-09-08 12:55:00,280.14,280.36,280.14,280.2,648.0,269.1965,269.4079,269.1965,269.2541,648.0
2022-09-08 13:00:00,280.21,280.21,279.87,280.09,2019.0,269.2637,269.2637,268.937,269.1484,2019.0
2022-09-08 13:05:00,279.94,280.02,279.84,279.84,489.0,269.0043,269.0811,268.9082,268.9082,489.0
2022-09-08 13:10:00,280.26,281.16,280.26,281.1,1807.0,269.3118,270.1766,269.3118,270.1189,1807.0
2022-09-08 13:15:00,280.91,280.91,280.77,280.77,1000.0,269.9364,269.9364,269.8018,269.8018,1000.0
2022-09-08 13:20:00,280.56,280.9,280.56,280.85,730.0,269.6,269.9268,269.6,269.8787,730.0
2022-09-08 13:25:00,281.03,281.57,280.78,281.32,1707.0,270.0517,270.5706,269.8114,270.3304,1707.0
2022-09-08 13:30:00,281.16,281.34,280.91,281.34,1223.0,270.1766,270.3496,269.9364,270.3496,1223.0
2022-09-08 13:35:00,281.33,281.62,281.28,281.61,800.0,270.34,270.6186,270.2919,270.609,800.0
2022-09-08 13:40:00,281.66,281.73,281.63,281.69,800.0,270.6571,270.7243,270.6282,270.6859,800.0
2022-09-08 13:45:00,281.71,281.99,281.66,281.99,1600.0,270.7051,270.9742,270.6571,270.9742,1600.0
2022-09-08 13:50:00,281.82,281.82,281.58,281.58,1201.0,270.8108,270.8108,270.5802,270.5802,1201.0
2022-09-08 13:55:00,281.61,281.61,280.99,281.38,1420.0,270.609,270.609,270.0132,270.388,1420.0
2022-09-08 14:00:00,281.47,281.63,281.04,281.63,2223.0,270.4745,270.6282,270.0613,270.6282,2223.0
2022-09-08 14:05:00,281.56,281.63,281.51,281.57,900.0,270.561,270.6282,270.5129,270.5706,900.0
2022-09-08 14:10:00,281.8,281.8,281.37,281.37,1060.0,270.7916,270.7916,270.3784,270.3784,1060.0
2022-09-08 14:15:00,281.41,281.79,281.41,281.57,600.0,270.4168,270.782,270.4168,270.5706,600.0
2022-09-08 14:20:00,281.57,281.75,281.55,281.69,1004.0,270.5706,270.7436,270.5514,270.6859,1004.0
2022-09-08 14:25:00,281.77,281.78,281.67,281.71,750.0,270.7628,270.7724,270.6667,270.7051,750.0
2022-09-08 14:30:00,281.76,281.93,281.64,281.87,665.0,270.7532,270.9165,270.6379,270.8589,665.0
2022-09-08 14:35:00,281.94,282.0,281.86,282.0,903.0,270.9261,270.9838,270.8493,270.9838,903.0
2022-09-08 14:40:00,281.65,281.65,280.99,281.07,615.0,270.6475,270.6475,270.0132,270.0901,615.0
2022-09-08 14:45:00,281.27,281.27,280.51,280.83,1469.0,270.2823,270.2823,269.552,269.8595,1469.0
2022-09-08 14:50:00,281.35,281.35,281.08,281.24,397.0,270.3592,270.3592,270.0997,270.2535,397.0
2022-09-08 14:55:00,281.03,281.15,280.97,281.07,1442.0,270.0517,270.167,269.994,270.0901,1442.0
2022-09-08 15:00:00,281.07,281.16,280.96,281.16,500.0,270.0901,270.1766,269.9844,270.1766,500.0
2022-09-08 15:05:00,281.62,281.63,281.43,281.63,1330.0,270.6186,270.6282,270.4361,270.6282,1330.0
2022-09-08 15:10:00,281.66,281.88,281.59,281.85,1170.0,270.6571,270.8685,270.5898,270.8396,1170.0
2022-09-08 15:15:00,281.92,282.29,281.92,282.29,1660.0,270.9069,271.2625,270.9069,271.2625,1660.0
2022-09-08 15:20:00,282.29,282.54,282.23,282.54,2163.0,271.2625,271.5027,271.2048,271.5027,2163.0
2022-09-08 15:25:00,282.43,282.54,282.28,282.32,2439.0,271.397,271.5027,271.2529,271.2913,2439.0
2022-09-08 15:30:00,282.38,282.58,282.32,282.32,767.0,271.3489,271.5411,271.2913,271.2913,767.0
2022-09-08 15:35:00,281.91,282.12,281.72,282.1,2980.0,270.8973,271.0991,270.7147,271.0799,2980.0
2022-09-08 15:40:00,281.95,281.95,281.39,281.47,1700.0,270.9357,270.9357,270.3976,270.4745,1700.0
2022-09-08 15:45:00,281.27,281.82,281.27,281.55,6027.0,270.2823,270.8108,270.2823,270.5514,6027.0
2022-09-08 15:50:00,281.56,282.63,281.56,282.63,12478.0,270.561,271.5892,270.561,271.5892,12478.0
2022-09-08 15:55:00,282.63,282.97,282.17,282.19,28834.0,271.5892,271.9159,271.1471,271.1664,28834.0
2022-09-09 09:30:00,283.76,285.79,283.76,285.55,9247.0,272.675,274.6257,272.675,274.3951,9247.0
2022-09-09 09:35:00,285.55,285.81,285.38,285.81,2202.0,274.3951,274.645,274.2318,274.645,2202.0
2022-09-09 09:40:00,285.84,285.94,284.23,284.8,2302.0,274.6738,274.7699,273.1267,273.6744,2302.0
2022-09-09 09:45:00,284.31,285.25,284.31,284.82,1869.0,273.2036,274.1068,273.2036,273.6936,1869.0
2022-09-09 09:50:00,284.82,285.07,284.47,285.07,2009.0,273.6936,273.9339,273.3573,273.9339,2009.0
2022-09-09 09:55:00,285.11,286.24,284.77,286.24,2528.0,273.9723,275.0582,273.6456,275.0582,2528.0
2022-09-09 10:00:00,286.6,287.15,286.56,286.76,2298.0,275.4041,275.9326,275.3657,275.5578,2298.0
2022-09-09 10:05:00,286.76,286.76,286.38,286.76,1798.0,275.5578,275.5578,275.1927,275.5578,1798.0
2022-09-09 10:10:00,286.63,286.74,286.22,286.63,1932.0,275.4329,275.5386,275.0389,275.4329,1932.0
2022-09-09 10:15:00,286.56,287.31,286.56,286.86,2626.0,275.3657,276.0864,275.3657,275.6539,2626.0
2022-09-09 10:20:00,286.67,287.03,286.25,286.41,1404.0,275.4714,275.8173,275.0678,275.2215,1404.0
2022-09-09 10:25:00,286.22,286.7,286.21,286.69,2901.0,275.0389,275.5002,275.0293,275.4906,2901.0
2022-09-09 10:30:00,286.75,286.77,286.16,286.65,2024.0,275.5482,275.5675,274.9813,275.4521,2024.0
2022-09-09 10:35:00,286.37,286.58,286.29,286.58,952.0,275.1831,275.3849,275.1062,275.3849,952.0
2022-09-09 10:40:00,286.38,287.39,286.38,286.98,3139.0,275.1927,276.1632,275.1927,275.7692,3139.0
2022-09-09 10:45:00,287.05,287.49,286.47,287.11,2375.0,275.8365,276.2593,275.2792,275.8942,2375.0
2022-09-09 10:50:00,287.23,287.23,286.67,286.67,880.0,276.0095,276.0095,275.4714,275.4714,880.0
2022-09-09 10:55:00,286.59,287.12,286.59,287.11,2249.0,275.3945,275.9038,275.3945,275.8942,2249.0
2022-09-09 11:00:00,286.84,286.93,285.73,286.21,2404.0,275.6347,275.7212,274.5681,275.0293,2404.0
2022-09-09 11:05:00,286.5,286.5,285.89,286.09,1501.0,275.308,275.308,274.7218,274.914,1501.0
2022-09-09 11:10:00,286.01,286.54,285.98,286.54,1000.0,274.8371,275.3464,274.8083,275.3464,1000.0
2022-09-09 11:15:00,286.54,286.55,285.96,285.96,900.0,275.3464,275.356,274.7891,274.7891,900.0
2022-09-09 11:20:00,285.93,286.13,285.7,286.11,2810.0,274.7603,274.9525,274.5393,274.9332,2810.0
2022-09-09 11:25:00,286.03,286.48,286.02,286.17,2480.0,274.8564,275.2888,274.8468,274.9909,2480.0
2022-09-09 11:30:00,286.12,286.31,285.74,285.74,1030.0,274.9428,275.1254,274.5777,274.5777,1030.0
2022-09-09 11:35:00,286.07,286.62,286.07,286.4,800.0,274.8948,275.4233,274.8948,275.2119,800.0
2022-09-09 11:40:00,286.47,286.47,286.2,286.2,792.0,275.2792,275.2792,275.0197,275.0197,792.0
2022-09-09 11:45:00,286.63,286.77,286.62,286.71,1003.0,275.4329,275.5675,275.4233,275.5098,1003.0
2022-09-09 11:50:00,286.44,286.57,286.21,286.35,936.0,275.2503,275.3753,275.0293,275.1639,936.0
2022-09-09 11:55:00,286.38,286.89,286.19,286.89,2102.0,275.1927,275.6828,275.0101,275.6828,2102.0
2022-09-09 12:00:00,286.93,286.97,286.29,286.4,1313.0,275.7212,275.7596,275.1062,275.2119,1313.0
2022-09-09 12:05:00,286.35,286.47,286.0,286.47,800.0,275.1639,275.2792,274.8275,275.2792,800.0
2022-09-09 12:10:00,286.48,286.87,286.48,286.77,1724.0,275.2888,275.6635,275.2888,275.5675,1724.0
2022-09-09 12:15:00,286.51,286.75,286.0,286.75,5400.0,275.3176,275.5482,274.8275,275.5482,5400.0
2022-09-09 12:20:00,286.7,286.7,285.88,285.96,8443.0,275.5002,275.5002,274.7122,274.7891,8443.0
2022-09-09 12:25:00,286.24,286.65,286.24,286.36,1303.0,275.0582,275.4521,275.0582,275.1735,1303.0
2022-09-09 12:30:00,286.37,286.54,285.99,286.37,6159.0,275.1831,275.3464,274.8179,275.1831,6159.0
2022-09-09 12:35:00,286.48,286.79,286.42,286.44,5378.0,275.2888,275.5867,275.2311,275.2503,5378.0
2022-09-09 12:40:00,286.45,286.87,286.45,286.5,9257.0,275.26,275.6635,275.26,275.308,9257.0
2022-09-09 12:45:00,286.2,286.68,286.2,286.67,1202.0,275.0197,275.481,275.0197,275.4714,1202.0
2022-09-09 12:50:00,286.71,287.14,286.71,286.91,1617.0,275.5098,275.923,275.5098,275.702,1617.0
2022-09-09 12:55:00,287.0,287.0,286.53,286.72,4273.0,275.7885,275.7885,275.3368,275.5194,4273.0
2022-09-09 13:00:00,286.64,286.91,286.55,286.89,2487.0,275.4425,275.702,275.356,275.6828,2487.0
2022-09-09 13:05:00,286.88,287.15,286.88,287.15,849.0,275.6732,275.9326,275.6732,275.9326,849.0
2022-09-09 13:10:00,287.1,287.13,286.77,286.86,15203.0,275.8846,275.9134,275.5675,275.6539,15203.0
2022-09-09 13:15:00,286.86,287.2,286.82,286.82,4039.0,275.6539,275.9807,275.6155,275.6155,4039.0
2022-09-09 13:20:00,286.78,286.96,286.73,286.81,1099.0,275.5771,275.75,275.529,275.6059,1099.0
2022-09-09 13:25:00,286.96,286.96,286.72,286.72,1303.0,275.75,275.75,275.5194,275.5194,1303.0
2022-09-09 13:30:00,286.93,287.23,286.92,287.0,5806.0,275.7212,276.0095,275.7116,275.7885,5806.0
2022-09-09 13:35:00,286.91,287.08,286.85,287.07,1496.0,275.702,275.8653,275.6443,275.8557,1496.0
2022-09-09 13:40:00,286.98,286.98,286.32,286.32,1527.0,275.7692,275.7692,275.135,275.135,1527.0
2022-09-09 13:45:00,286.48,286.48,286.34,286.42,803.0,275.2888,275.2888,275.1542,275.2311,803.0
2022-09-09 13:50:00,286.63,286.78,286.42,286.78,1102.0,275.4329,275.5771,275.2311,275.5771,1102.0
2022-09-09 13:55:00,286.61,287.32,286.61,287.32,1609.0,275.4137,276.096,275.4137,276.096,1609.0
2022-09-09 14:00:00,286.93,286.93,286.57,286.75,1201.0,275.7212,275.7212,275.3753,275.5482,1201.0
2022-09-09 14:05:00,286.66,286.81,286.66,286.69,1454.0,275.4617,275.6059,275.4617,275.4906,1454.0
2022-09-09 14:10:00,286.69,286.96,286.48,286.96,2079.0,275.4906,275.75,275.2888,275.75,2079.0
2022-09-09 14:15:00,287.05,287.24,287.0,287.13,2135.0,275.8365,276.0191,275.7885,275.9134,2135.0
2022-09-09 14:20:00,287.09,287.13,286.9,287.09,1720.0,275.875,275.9134,275.6924,275.875,1720.0
2022-09-09 14:25:00,287.04,287.12,286.75,287.0,2015.0,275.8269,275.9038,275.5482,275.7885,2015.0
2022-09-09 14:30:00,287.0,287.09,286.69,286.69,2400.0,275.7885,275.875,275.4906,275.4906,2400.0
2022-09-09 14:35:00,286.51,287.01,286.43,286.96,3411.0,275.3176,275.7981,275.2407,275.75,3411.0
2022-09-09 14:40:00,286.79,287.03,286.71,286.71,1204.0,275.5867,275.8173,275.5098,275.5098,1204.0
2022-09-09 14:45:00,286.55,286.72,286.45,286.46,1031.0,275.356,275.5194,275.26,275.2696,1031.0
2022-09-09 14:50:00,286.18,286.28,285.97,286.19,1200.0,275.0005,275.0966,274.7987,275.0101,1200.0
2022-09-09 14:55:00,286.11,286.51,286.02,286.51,1627.0,274.9332,275.3176,274.8468,275.3176,1627.0
2022-09-09 15:00:00,286.58,286.88,286.58,286.78,810.0,275.3849,275.6732,275.3849,275.5771,810.0
2022-09-09 15:05:00,286.78,286.9,286.6,286.72,1783.0,275.5771,275.6924,275.4041,275.5194,1783.0
2022-09-09 15:10:00,286.77,287.12,286.77,286.97,1300.0,275.5675,275.9038,275.5675,275.7596,1300.0
2022-09-09 15:15:00,286.94,287.07,286.85,287.03,1661.0,275.7308,275.8557,275.6443,275.8173,1661.0
2022-09-09 15:20:00,287.06,287.06,286.73,286.82,2226.0,275.8461,275.8461,275.529,275.6155,2226.0
2022-09-09 15:25:00,286.96,287.15,286.86,287.05,1500.0,275.75,275.9326,275.6539,275.8365,1500.0
2022-09-09 15:30:00,286.98,286.98,286.57,286.62,4900.0,275.7692,275.7692,275.3753,275.4233,4900.0
2022-09-09 15:35:00,286.6,286.6,286.21,286.34,2893.0,275.4041,275.4041,275.0293,275.1542,2893.0
2022-09-09 15:40:00,286.43,287.03,286.4,286.97,3523.0,275.2407,275.8173,275.2119,275.7596,3523.0
2022-09-09 15:45:00,287.03,287.3,286.81,286.91,14004.0,275.8173,276.0767,275.6059,275.702,14004.0
2022-09-09 15:50:00,286.83,286.94,286.36,286.73,19465.0,275.6251,275.7308,275.1735,275.529,19465.0
2022-09-09 15:55:00,286.61,286.87,286.35,286.6,22579.0,275.4137,275.6635,275.1639,275.4041,22579.0
2022-09-12 09:30:00,287.8,288.34,287.8,288.34,2494.0,276.5572,277.0761,276.5572,277.0761,2494.0
2022-09-12 09:35:00,288.39,288.39,287.53,287.98,1858.0,277.1242,277.1242,276.2978,276.7302,1858.0
2022-09-12 09:40:00,287.97,287.97,287.91,287.94,400.0,276.7206,276.7206,276.6629,276.6917,400.0
2022-09-12 09:45:00,288.04,289.1,288.04,289.03,2805.0,276.7878,277.8064,276.7878,277.7392,2805.0
2022-09-12 09:50:00,289.13,289.7,288.95,289.7,3726.0,277.8353,278.383,277.6623,278.383,3726.0
2022-09-12 09:55:00,289.96,290.94,289.96,290.93,2488.0,278.6328,279.5746,278.6328,279.5649,2488.0
2022-09-12 10:00:00,290.82,291.01,290.5,290.81,5384.0,279.4592,279.6418,279.1517,279.4496,5384.0
2022-09-12 10:05:00,290.72,290.92,289.57,289.57,3840.0,279.3631,279.5553,278.2581,278.2581,3840.0
2022-09-12 10:10:00,289.49,289.94,289.48,289.93,1581.0,278.1812,278.6136,278.1716,278.604,1581.0
2022-09-12 10:15:00,290.11,290.46,290.11,290.26,1280.0,278.777,279.1133,278.777,278.9211,1280.0
2022-09-12 10:20:00,291.14,291.14,290.72,290.79,1146.0,279.7667,279.7667,279.3631,279.4304,1146.0
2022-09-12 10:25:00,290.79,290.79,290.48,290.48,1200.0,279.4304,279.4304,279.1325,279.1325,1200.0
2022-09-12 10:30:00,290.51,290.56,290.22,290.23,900.0,279.1614,279.2094,278.8827,278.8923,900.0
2022-09-12 10:35:00,290.43,290.45,289.63,289.88,2807.0,279.0845,279.1037,278.3157,278.556,2807.0
2022-09-12 10:40:00,289.88,289.88,289.48,289.48,3143.0,278.556,278.556,278.1716,278.1716,3143.0
2022-09-12 10:45:00,289.55,289.81,289.52,289.81,1002.0,278.2389,278.4887,278.21,278.4887,1002.0
2022-09-12 10:50:00,289.81,289.92,289.6,289.71,1922.0,278.4887,278.5944,278.2869,278.3926,1922.0
2022-09-12 10:55:00,289.09,289.37,288.89,289.23,5724.0,277.7968,278.0659,277.6046,277.9314,5724.0
2022-09-12 11:00:00,289.19,289.19,288.33,288.34,825.0,277.8929,277.8929,277.0665,277.0761,825.0
2022-09-12 11:05:00,288.66,288.72,288.5,288.72,900.0,277.3836,277.4413,277.2299,277.4413,900.0
2022-09-12 11:10:00,288.78,288.83,288.61,288.83,600.0,277.4989,277.547,277.3356,277.547,600.0
2022-09-12 11:15:00,288.83,288.83,288.83,288.83,311.0,277.547,277.547,277.547,277.547,311.0
2022-09-12 11:20:00,289.22,289.27,289.09,289.25,1055.0,277.9217,277.9698,277.7968,277.9506,1055.0
2022-09-12 11:25:00,289.34,289.65,289.34,289.65,300.0,278.0371,278.3349,278.0371,278.3349,300.0
2022-09-12 11:30:00,289.64,289.64,288.87,288.87,4287.0,278.3253,278.3253,277.5854,277.5854,4287.0
2022-09-12 11:35:00,289.04,289.04,288.71,288.93,3352.0,277.7488,277.7488,277.4317,277.6431,3352.0
2022-09-12 11:40:00,289.03,289.35,289.02,289.22,1012.0,277.7392,278.0467,277.7296,277.9217,1012.0
2022-09-12 11:45:00,289.21,289.29,289.21,289.29,200.0,277.9121,277.989,277.9121,277.989,200.0
2022-09-12 11:50:00,289.21,289.58,288.84,288.85,2701.0,277.9121,278.2677,277.5566,277.5662,2701.0
2022-09-12 11:55:00,287.84,288.41,287.82,288.22,1135.0,276.5957,277.1434,276.5764,276.9608,1135.0
2022-09-12 12:00:00,288.42,288.42,288.26,288.28,500.0,277.153,277.153,276.9992,277.0185,500.0
2022-09-12 12:05:00,288.28,288.34,287.93,287.98,856.0,277.0185,277.0761,276.6821,276.7302,856.0
2022-09-12 12:10:00,287.84,288.39,287.83,288.29,2304.0,276.5957,277.1242,276.586,277.0281,2304.0
2022-09-12 12:15:00,288.16,288.34,287.97,287.98,1366.0,276.9032,277.0761,276.7206,276.7302,1366.0
2022-09-12 12:20:00,288.18,288.46,287.93,288.46,1468.0,276.9224,277.1914,276.6821,277.1914,1468.0
2022-09-12 12:25:00,288.71,288.72,288.44,288.54,1193.0,277.4317,277.4413,277.1722,277.2683,1193.0
2022-09-12 12:30:00,288.57,288.91,288.52,288.84,800.0,277.2971,277.6239,277.2491,277.5566,800.0
2022-09-12 12:35:00,289.08,289.08,288.53,289.0,1872.0,277.7872,277.7872,277.2587,277.7103,1872.0
2022-09-12 12:40:00,288.81,288.81,288.6,288.61,400.0,277.5278,277.5278,277.326,277.3356,400.0
2022-09-12 12:45:00,288.75,288.93,288.72,288.72,1100.0,277.4701,277.6431,277.4413,277.4413,1100.0
2022-09-12 12:50:00,288.71,289.03,288.6,288.97,1009.0,277.4317,277.7392,277.326,277.6815,1009.0
2022-09-12 12:55:00,288.87,288.87,288.87,288.87,200.0,277.5854,277.5854,277.5854,277.5854,200.0
2022-09-12 13:00:00,288.87,289.03,288.57,288.95,1100.0,277.5854,277.7392,277.2971,277.6623,1100.0
2022-09-12 13:05:00,288.98,289.38,288.98,289.38,612.0,277.6911,278.0755,277.6911,278.0755,612.0
2022-09-12 13:10:00,289.38,289.48,289.36,289.37,341.0,278.0755,278.1716,278.0563,278.0659,341.0
2022-09-12 13:15:00,289.48,289.48,289.31,289.34,900.0,278.1716,278.1716,278.0082,278.0371,900.0
2022-09-12 13:20:00,289.36,289.42,289.36,289.42,709.0,278.0563,278.1139,278.0563,278.1139,709.0
2022-09-12 13:25:00,289.51,289.52,289.51,289.51,100.0,278.2004,278.21,278.2004,278.2004,100.0
2022-09-12 13:30:00,289.82,289.86,289.72,289.75,805.0,278.4983,278.5367,278.4022,278.431,805.0
2022-09-12 13:35:00,289.63,289.63,289.52,289.61,653.0,278.3157,278.3157,278.21,278.2965,653.0
2022-09-12 13:40:00,289.5,289.5,289.15,289.15,1104.0,278.1908,278.1908,277.8545,277.8545,1104.0
2022-09-12 13:45:00,289.17,289.42,289.17,289.39,1006.0,277.8737,278.1139,277.8737,278.0851,1006.0
2022-09-12 13:50:00,289.41,289.49,289.38,289.49,1260.0,278.1043,278.1812,278.0755,278.1812,1260.0
2022-09-12 13:55:00,289.4,289.47,289.25,289.37,1300.0,278.0947,278.162,277.9506,278.0659,1300.0
2022-09-12 14:00:00,289.42,289.42,289.09,289.15,400.0,278.1139,278.1139,277.7968,277.8545,400.0
2022-09-12 14:05:00,289.3,289.3,288.85,288.85,506.0,277.9986,277.9986,277.5662,277.5662,506.0
2022-09-12 14:10:00,289.0,289.29,289.0,289.29,700.0,277.7103,277.989,277.7103,277.989,700.0
2022-09-12 14:15:00,289.57,289.65,288.67,288.74,6505.0,278.2581,278.3349,277.3932,277.4605,6505.0
2022-09-12 14:20:00,288.91,289.11,288.58,289.11,1537.0,277.6239,277.816,277.3067,277.816,1537.0
2022-09-12 14:25:00,288.95,289.17,288.75,288.82,1400.0,277.6623,277.8737,277.4701,277.5374,1400.0
2022-09-12 14:30:00,288.71,288.86,288.44,288.58,1306.0,277.4317,277.5758,277.1722,277.3067,1306.0
2022-09-12 14:35:00,288.6,288.86,288.6,288.86,1090.0,277.326,277.5758,277.326,277.5758,1090.0
2022-09-12 14:40:00,288.82,288.91,288.79,288.79,982.0,277.5374,277.6239,277.5085,277.5085,982.0
2022-09-12 14:45:00,288.86,289.13,288.86,289.11,4193.0,277.5758,277.8353,277.5758,277.816,4193.0
2022-09-12 14:50:00,289.05,289.12,289.0,289.04,1103.0,277.7584,277.8257,277.7103,277.7488,1103.0
2022-09-12 14:55:00,289.03,289.21,288.97,288.97,937.0,277.7392,277.9121,277.6815,277.6815,937.0
2022-09-12 15:00:00,288.97,289.17,288.89,289.12,3718.0,277.6815,277.8737,277.6046,277.8257,3718.0
2022-09-12 15:05:00,289.14,289.59,289.14,289.59,1679.0,277.8449,278.2773,277.8449,278.2773,1679.0
2022-09-12 15:10:00,289.56,289.74,289.5,289.74,1000.0,278.2485,278.4214,278.1908,278.4214,1000.0
2022-09-12 15:15:00,289.63,289.63,289.42,289.42,1064.0,278.3157,278.3157,278.1139,278.1139,1064.0
2022-09-12 15:20:00,289.42,289.75,289.42,289.53,2347.0,278.1139,278.431,278.1139,278.2196,2347.0
2022-09-12 15:25:00,289.43,289.51,289.24,289.41,1843.0,278.1235,278.2004,277.941,278.1043,1843.0
2022-09-12 15:30:00,289.1,289.1,288.35,288.39,3475.0,277.8064,277.8064,277.0857,277.1242,3475.0
2022-09-12 15:35:00,288.36,288.42,288.12,288.27,3474.0,277.0953,277.153,276.8647,277.0089,3474.0
2022-09-12 15:40:00,288.2,288.69,288.13,288.69,2945.0,276.9416,277.4124,276.8743,277.4124,2945.0
2022-09-12 15:45:00,288.7,288.82,288.3,288.58,4504.0,277.4221,277.5374,277.0377,277.3067,4504.0
2022-09-12 15:50:00,288.49,288.6,288.1,288.6,8601.0,277.2203,277.326,276.8455,277.326,8601.0
2022-09-12 15:55:00,288.65,289.39,288.59,289.37,28993.0,277.374,278.0851,277.3164,278.0659,28993.0
2022-09-13 09:30:00,282.32,283.85,281.12,283.14,7342.0,271.2913,272.7615,270.1382,272.0793,7342.0
2022-09-13 09:35:00,283.16,283.16,282.45,282.74,2059.0,272.0985,272.0985,271.4162,271.6949,2059.0
2022-09-13 09:40:00,282.6,283.33,281.95,282.61,4478.0,271.5604,272.2618,270.9357,271.57,4478.0
2022-09-13 09:45:00,282.61,283.31,282.61,283.19,4352.0,271.57,272.2426,271.57,272.1273,4352.0
2022-09-13 09:50:00,283.22,284.96,283.2,284.68,5327.0,272.1561,273.8282,272.1369,273.5591,5327.0
2022-09-13 09:55:00,284.63,285.22,284.04,284.1,2373.0,273.5111,274.078,272.9441,273.0018,2373.0
2022-09-13 10:00:00,284.13,284.16,282.74,283.0,5168.0,273.0306,273.0594,271.6949,271.9447,5168.0
2022-09-13 10:05:00,282.97,283.22,282.39,282.96,8316.0,271.9159,272.1561,271.3586,271.9063,8316.0
2022-09-13 10:10:00,282.85,283.62,282.81,283.26,1495.0,271.8006,272.5405,271.7621,272.1946,1495.0
2022-09-13 10:15:00,282.72,283.43,282.56,283.43,1200.0,271.6757,272.3579,271.5219,272.3579,1200.0
2022-09-13 10:20:00,283.43,283.43,282.42,282.46,1275.0,272.3579,272.3579,271.3874,271.4258,1275.0
2022-09-13 10:25:00,282.46,282.68,282.13,282.21,2310.0,271.4258,271.6372,271.1087,271.1856,2310.0
2022-09-13 10:30:00,282.01,282.23,281.74,281.78,3400.0,270.9934,271.2048,270.7339,270.7724,3400.0
2022-09-13 10:35:00,281.38,281.92,281.14,281.17,1908.0,270.388,270.9069,270.1574,270.1862,1908.0
2022-09-13 10:40:00,281.41,281.41,280.74,280.74,1200.0,270.4168,270.4168,269.773,269.773,1200.0
2022-09-13 10:45:00,280.79,280.82,280.09,280.17,2172.0,269.8211,269.8499,269.1484,269.2253,2172.0
2022-09-13 10:50:00,280.04,280.18,279.75,280.03,4837.0,269.1004,269.2349,268.8217,269.0907,4837.0
2022-09-13 10:55:00,280.14,280.71,280.14,280.58,3300.0,269.1965,269.7442,269.1965,269.6193,3300.0
2022-09-13 11:00:00,280.63,281.18,280.63,281.04,1565.0,269.6673,270.1958,269.6673,270.0613,1565.0
2022-09-13 11:05:00,281.22,281.32,281.07,281.32,1409.0,270.2343,270.3304,270.0901,270.3304,1409.0
2022-09-13 11:10:00,281.33,281.33,280.47,281.16,1820.0,270.34,270.34,269.5136,270.1766,1820.0
2022-09-13 11:15:00,281.13,281.37,280.75,280.75,2681.0,270.1478,270.3784,269.7826,269.7826,2681.0
2022-09-13 11:20:00,280.88,281.6,280.84,280.87,2901.0,269.9075,270.5994,269.8691,269.8979,2901.0
2022-09-13 11:25:00,280.88,281.35,280.87,281.32,2897.0,269.9075,270.3592,269.8979,270.3304,2897.0
2022-09-13 11:30:00,281.08,281.54,281.08,281.37,2108.0,270.0997,270.5418,270.0997,270.3784,2108.0
2022-09-13 11:35:00,281.56,281.59,281.32,281.43,1300.0,270.561,270.5898,270.3304,270.4361,1300.0
2022-09-13 11:40:00,281.29,281.29,280.68,280.76,2062.0,270.3015,270.3015,269.7154,269.7922,2062.0
2022-09-13 11:45:00,280.48,280.56,280.05,280.16,1749.0,269.5232,269.6,269.11,269.2157,1749.0
2022-09-13 11:50:00,280.11,280.53,279.94,280.53,2287.0,269.1676,269.5712,269.0043,269.5712,2287.0
2022-09-13 11:55:00,280.52,280.68,280.34,280.34,1400.0,269.5616,269.7154,269.3886,269.3886,1400.0
2022-09-13 12:00:00,280.49,280.94,280.36,280.78,2072.0,269.5328,269.9652,269.4079,269.8114,2072.0
2022-09-13 12:05:00,280.98,281.44,280.85,281.31,1396.0,270.0036,270.4457,269.8787,270.3207,1396.0
2022-09-13 12:10:00,281.33,281.33,281.03,281.14,700.0,270.34,270.34,270.0517,270.1574,700.0
2022-09-13 12:15:00,281.24,281.54,281.24,281.37,1696.0,270.2535,270.5418,270.2535,270.3784,1696.0
2022-09-13 12:20:00,281.12,281.32,281.03,281.24,1232.0,270.1382,270.3304,270.0517,270.2535,1232.0
2022-09-13 12:25:00,281.15,281.25,280.6,280.6,3650.0,270.167,270.2631,269.6385,269.6385,3650.0
2022-09-13 12:30:00,280.57,280.92,280.48,280.92,1650.0,269.6097,269.946,269.5232,269.946,1650.0
2022-09-13 12:35:00,281.13,281.28,281.02,281.15,1420.0,270.1478,270.2919,270.0421,270.167,1420.0
2022-09-13 12:40:00,281.06,281.51,281.06,281.28,1865.0,270.0805,270.5129,270.0805,270.2919,1865.0
2022-09-13 12:45:00,281.26,281.4,281.22,281.24,900.0,270.2727,270.4072,270.2343,270.2535,900.0
2022-09-13 12:50:00,281.53,281.6,281.42,281.53,1473.0,270.5322,270.5994,270.4264,270.5322,1473.0
2022-09-13 12:55:00,281.81,281.81,281.24,281.25,900.0,270.8012,270.8012,270.2535,270.2631,900.0
2022-09-13 13:00:00,281.24,281.45,280.58,281.23,2419.0,270.2535,270.4553,269.6193,270.2439,2419.0
2022-09-13 13:05:00,281.43,281.57,281.17,281.27,1110.0,270.4361,270.5706,270.1862,270.2823,1110.0
2022-09-13 13:10:00,281.08,281.52,281.06,281.52,1252.0,270.0997,270.5225,270.0805,270.5225,1252.0
2022-09-13 13:15:00,281.52,281.52,281.25,281.25,500.0,270.5225,270.5225,270.2631,270.2631,500.0
2022-09-13 13:20:00,281.06,281.62,281.06,281.48,900.0,270.0805,270.6186,270.0805,270.4841,900.0
2022-09-13 13:25:00,281.67,281.86,281.67,281.8,700.0,270.6667,270.8493,270.6667,270.7916,700.0
2022-09-13 13:30:00,281.8,282.11,281.8,282.11,300.0,270.7916,271.0895,270.7916,271.0895,300.0
2022-09-13 13:35:00,282.13,282.13,281.49,281.77,1700.0,271.1087,271.1087,270.4937,270.7628,1700.0
2022-09-13 13:40:00,281.68,281.68,281.31,281.31,700.0,270.6763,270.6763,270.3207,270.3207,700.0
2022-09-13 13:45:00,281.27,281.33,281.27,281.33,403.0,270.2823,270.34,270.2823,270.34,403.0
2022-09-13 13:50:00,281.33,281.33,280.91,281.01,745.0,270.34,270.34,269.9364,270.0325,745.0
2022-09-13 13:55:00,281.08,281.21,281.08,281.21,701.0,270.0997,270.2247,270.0997,270.2247,701.0
2022-09-13 14:00:00,280.97,281.06,280.65,280.71,1000.0,269.994,270.0805,269.6865,269.7442,1000.0
2022-09-13 14:05:00,280.71,280.85,280.44,280.44,938.0,269.7442,269.8787,269.4847,269.4847,938.0
2022-09-13 14:10:00,280.45,280.54,280.24,280.54,1349.0,269.4943,269.5808,269.2925,269.5808,1349.0
2022-09-13 14:15:00,280.54,280.65,280.54,280.54,300.0,269.5808,269.6865,269.5808,269.5808,300.0
2022-09-13 14:20:00,280.49,280.49,280.3,280.31,900.0,269.5328,269.5328,269.3502,269.3598,900.0
2022-09-13 14:25:00,280.17,280.2,279.9,279.92,1800.0,269.2253,269.2541,268.9658,268.985,1800.0
2022-09-13 14:30:00,279.97,279.98,279.74,279.74,1101.0,269.0331,269.0427,268.8121,268.8121,1101.0
2022-09-13 14:35:00,279.53,279.68,279.41,279.41,1062.0,268.6103,268.7544,268.495,268.495,1062.0
2022-09-13 14:40:00,279.28,279.28,279.15,279.15,518.0,268.37,268.37,268.2451,268.2451,518.0
2022-09-13 14:45:00,279.15,279.15,279.15,279.15,219.0,268.2451,268.2451,268.2451,268.2451,219.0
2022-09-13 14:50:00,279.07,279.17,278.5,278.5,1377.0,268.1682,268.2643,267.6205,267.6205,1377.0
2022-09-13 14:55:00,278.76,279.28,278.62,278.62,1824.0,267.8704,268.37,267.7358,267.7358,1824.0
2022-09-13 15:00:00,279.05,279.05,278.96,279.05,701.0,268.149,268.149,268.0625,268.149,701.0
2022-09-13 15:05:00,278.95,279.29,278.75,278.89,6082.0,268.0529,268.3797,267.8608,267.9953,6082.0
2022-09-13 15:10:00,279.03,279.03,278.54,278.85,2960.0,268.1298,268.1298,267.659,267.9568,2960.0
2022-09-13 15:15:00,278.92,278.95,278.57,278.9,3405.0,268.0241,268.0529,267.6878,268.0049,3405.0
2022-09-13 15:20:00,278.89,279.12,278.7,278.75,3129.0,267.9953,268.2163,267.8127,267.8608,3129.0
2022-09-13 15:25:00,278.87,278.94,278.44,278.44,1695.0,267.9761,268.0433,267.5629,267.5629,1695.0
2022-09-13 15:30:00,278.09,278.25,277.34,277.68,2410.0,267.2265,267.3803,266.5058,266.8325,2410.0
2022-09-13 15:35:00,277.62,277.86,277.3,277.83,2483.0,266.7749,267.0055,266.4674,266.9767,2483.0
2022-09-13 15:40:00,277.61,277.69,277.4,277.69,2300.0,266.7653,266.8422,266.5635,266.8422,2300.0
2022-09-13 15:45:00,277.61,277.65,276.99,277.34,11570.0,266.7653,266.8037,266.1695,266.5058,11570.0
2022-09-13 15:50:00,277.38,277.93,277.29,277.77,6649.0,266.5443,267.0728,266.4578,266.919,6649.0
2022-09-13 15:55:00,277.72,278.52,277.38,277.77,32406.0,266.871,267.6397,266.5443,266.919,32406.0
2022-09-14 09:30:00,278.56,279.46,274.43,277.68,4631.0,267.6782,268.543,263.7095,266.8325,4631.0
2022-09-14 09:35:00,277.78,278.18,277.78,278.18,1255.0,266.9286,267.313,266.9286,267.313,1255.0
2022-09-14 09:40:00,278.98,279.7,278.69,279.7,1307.0,268.0818,268.7736,267.8031,268.7736,1307.0
2022-09-14 09:45:00,279.48,279.96,279.13,279.13,2624.0,268.5622,269.0235,268.2259,268.2259,2624.0
2022-09-14 09:50:00,279.19,279.67,278.73,279.14,1560.0,268.2836,268.7448,267.8415,268.2355,1560.0
2022-09-14 09:55:00,278.91,279.11,278.58,279.1,1420.0,268.0145,268.2067,267.6974,268.1971,1420.0
2022-09-14 10:00:00,279.21,279.51,278.9,279.15,1788.0,268.3028,268.5911,268.0049,268.2451,1788.0
2022-09-14 10:05:00,278.56,279.02,278.06,278.82,900.0,267.6782,268.1202,267.1977,267.928,900.0
2022-09-14 10:10:00,278.61,279.02,278.11,278.16,2502.0,267.7262,268.1202,267.2458,267.2938,2502.0
2022-09-14 10:15:00,278.16,278.16,277.55,277.55,925.0,267.2938,267.2938,266.7076,266.7076,925.0
2022-09-14 10:20:00,276.99,277.33,276.46,276.94,2036.0,266.1695,266.4962,265.6602,266.1215,2036.0
2022-09-14 10:25:00,276.81,276.81,275.38,275.46,1995.0,265.9965,265.9965,264.6224,264.6993,1995.0
2022-09-14 10:30:00,275.19,276.51,275.19,276.38,1804.0,264.4398,265.7083,264.4398,265.5833,1804.0
2022-09-14 10:35:00,276.53,277.38,276.52,277.38,1638.0,265.7275,266.5443,265.7179,266.5443,1638.0
2022-09-14 10:40:00,277.19,278.18,277.18,277.7,1859.0,266.3617,267.313,266.3521,266.8518,1859.0
2022-09-14 10:45:00,277.68,278.42,277.68,278.39,4328.0,266.8325,267.5436,266.8325,267.5148,4328.0
2022-09-14 10:50:00,278.44,279.99,278.29,279.99,3161.0,267.5629,269.0523,267.4187,269.0523,3161.0
2022-09-14 10:55:00,279.55,279.83,279.47,279.83,1400.0,268.6295,268.8986,268.5526,268.8986,1400.0
2022-09-14 11:00:00,279.95,279.95,279.19,279.21,2500.0,269.0139,269.0139,268.2836,268.3028,2500.0
2022-09-14 11:05:00,279.32,279.69,279.17,279.69,1940.0,268.4085,268.764,268.2643,268.764,1940.0
2022-09-14 11:10:00,279.69,280.0,279.41,279.41,1751.0,268.764,269.0619,268.495,268.495,1751.0
2022-09-14 11:15:00,279.66,279.66,279.27,279.28,500.0,268.7352,268.7352,268.3604,268.37,500.0
2022-09-14 11:20:00,279.16,279.75,278.52,279.33,2643.0,268.2547,268.8217,267.6397,268.4181,2643.0
2022-09-14 11:25:00,279.21,279.34,279.01,279.16,4704.0,268.3028,268.4277,268.1106,268.2547,4704.0
2022-09-14 11:30:00,278.98,279.25,278.85,279.01,2400.0,268.0818,268.3412,267.9568,268.1106,2400.0
2022-09-14 11:35:00,279.02,279.16,278.93,279.13,1100.0,268.1202,268.2547,268.0337,268.2259,1100.0
2022-09-14 11:40:00,279.18,279.36,279.18,279.27,1301.0,268.274,268.4469,268.274,268.3604,1301.0
2022-09-14 11:45:00,279.25,279.46,279.0,279.0,1400.0,268.3412,268.543,268.101,268.101,1400.0
2022-09-14 11:50:00,278.92,278.98,278.51,278.98,1429.0,268.0241,268.0818,267.6301,268.0818,1429.0
2022-09-14 11:55:00,278.73,278.8,278.45,278.45,600.0,267.8415,267.9088,267.5725,267.5725,600.0
2022-09-14 12:00:00,278.54,278.72,278.23,278.23,1450.0,267.659,267.8319,267.3611,267.3611,1450.0
2022-09-14 12:05:00,278.09,278.36,278.0,278.36,800.0,267.2265,267.486,267.14,267.486,800.0
2022-09-14 12:10:00,278.23,278.52,278.06,278.51,1017.0,267.3611,267.6397,267.1977,267.6301,1017.0
2022-09-14 12:15:00,278.85,279.04,278.79,278.79,987.0,267.9568,268.1394,267.8992,267.8992,987.0
2022-09-14 12:20:00,278.7,278.82,278.58,278.82,809.0,267.8127,267.928,267.6974,267.928,809.0
2022-09-14 12:25:00,278.83,278.95,278.26,278.42,1000.0,267.9376,268.0529,267.3899,267.5436,1000.0
2022-09-14 12:30:00,278.59,278.59,278.09,278.16,1042.0,267.707,267.707,267.2265,267.2938,1042.0
2022-09-14 12:35:00,278.41,278.84,278.41,278.84,2190.0,267.534,267.9472,267.534,267.9472,2190.0
2022-09-14 12:40:00,278.95,279.21,278.89,279.21,900.0,268.0529,268.3028,267.9953,268.3028,900.0
2022-09-14 12:45:00,278.98,279.06,278.56,278.93,1200.0,268.0818,268.1586,267.6782,268.0337,1200.0
2022-09-14 12:50:00,279.01,279.3,279.0,279.3,1600.0,268.1106,268.3893,268.101,268.3893,1600.0
2022-09-14 12:55:00,279.0,279.09,278.7,278.92,1002.0,268.101,268.1875,267.8127,268.0241,1002.0
2022-09-14 13:00:00,279.08,279.26,278.98,278.99,1200.0,268.1779,268.3508,268.0818,268.0914,1200.0
2022-09-14 13:05:00,278.91,279.0,278.61,278.78,2014.0,268.0145,268.101,267.7262,267.8896,2014.0
2022-09-14 13:10:00,278.86,279.03,278.71,278.9,1700.0,267.9665,268.1298,267.8223,268.0049,1700.0
2022-09-14 13:15:00,279.0,279.14,278.5,278.7,1500.0,268.101,268.2355,267.6205,267.8127,1500.0
2022-09-14 13:20:00,278.77,278.9,278.64,278.66,1122.0,267.88,268.0049,267.755,267.7743,1122.0
2022-09-14 13:25:00,278.56,278.58,278.45,278.45,500.0,267.6782,267.6974,267.5725,267.5725,500.0
2022-09-14 13:30:00,278.66,278.66,278.26,278.42,1335.0,267.7743,267.7743,267.3899,267.5436,1335.0
2022-09-14 13:35:00,278.21,278.36,277.55,277.57,1200.0,267.3418,267.486,266.7076,266.7268,1200.0
2022-09-14 13:40:00,277.72,278.05,277.63,277.96,2889.0,266.871,267.1881,266.7845,267.1016,2889.0
2022-09-14 13:45:00,277.75,277.75,276.64,277.07,2497.0,266.8998,266.8998,265.8332,266.2464,2497.0
2022-09-14 13:50:00,277.16,277.64,277.09,277.64,1200.0,266.3329,266.7941,266.2656,266.7941,1200.0
2022-09-14 13:55:00,277.59,277.6,277.16,277.31,1400.0,266.7461,266.7557,266.3329,266.477,1400.0
2022-09-14 14:00:00,277.22,277.31,276.53,276.53,3865.0,266.3905,266.477,265.7275,265.7275,3865.0
2022-09-14 14:05:00,276.59,277.18,276.54,276.54,1917.0,265.7851,266.3521,265.7371,265.7371,1917.0
2022-09-14 14:10:00,276.64,276.72,276.16,276.59,2820.0,265.8332,265.9101,265.3719,265.7851,2820.0
2022-09-14 14:15:00,276.94,277.0,276.74,276.98,1700.0,266.1215,266.1791,265.9293,266.1599,1700.0
2022-09-14 14:20:00,276.99,277.0,276.81,276.81,905.0,266.1695,266.1791,265.9965,265.9965,905.0
2022-09-14 14:25:00,276.82,276.92,276.69,276.92,1104.0,266.0061,266.1022,265.8812,266.1022,1104.0
2022-09-14 14:30:00,276.72,277.15,276.72,277.13,2604.0,265.9101,266.3233,265.9101,266.304,2604.0
2022-09-14 14:35:00,276.96,277.04,276.68,276.91,2310.0,266.1407,266.2176,265.8716,266.0926,2310.0
2022-09-14 14:40:00,276.65,276.88,276.35,276.35,2169.0,265.8428,266.0638,265.5545,265.5545,2169.0
2022-09-14 14:45:00,276.36,276.44,276.19,276.27,3009.0,265.5641,265.641,265.4008,265.4776,3009.0
2022-09-14 14:50:00,276.36,276.44,275.81,275.81,1922.0,265.5641,265.641,265.0356,265.0356,1922.0
2022-09-14 14:55:00,275.86,276.16,275.65,275.75,1946.0,265.0836,265.3719,264.8819,264.9779,1946.0
2022-09-14 15:00:00,276.0,276.03,275.73,275.82,1398.0,265.2182,265.247,264.9587,265.0452,1398.0
2022-09-14 15:05:00,276.23,276.51,276.1,276.51,1747.0,265.4392,265.7083,265.3143,265.7083,1747.0
2022-09-14 15:10:00,276.62,276.63,275.63,275.63,2376.0,265.814,265.8236,264.8626,264.8626,2376.0
2022-09-14 15:15:00,275.4,275.4,274.83,275.28,2475.0,264.6416,264.6416,264.0939,264.5263,2475.0
2022-09-14 15:20:00,275.38,275.7,275.14,275.45,3137.0,264.6224,264.9299,264.3918,264.6897,3137.0
2022-09-14 15:25:00,275.16,275.38,274.97,275.38,2148.0,264.411,264.6224,264.2284,264.6224,2148.0
2022-09-14 15:30:00,275.13,275.13,274.15,275.08,8876.0,264.3822,264.3822,263.4404,264.3341,8876.0
2022-09-14 15:35:00,274.92,275.58,274.89,275.49,2846.0,264.1804,264.8146,264.1515,264.7281,2846.0
2022-09-14 15:40:00,275.58,276.44,275.58,276.36,2742.0,264.8146,265.641,264.8146,265.5641,2742.0
2022-09-14 15:45:00,276.17,276.71,276.17,276.42,5722.0,265.3815,265.9004,265.3815,265.6218,5722.0
2022-09-14 15:50:00,276.79,277.47,276.74,277.38,6334.0,265.9773,266.6308,265.9293,266.5443,6334.0
2022-09-14 15:55:00,277.29,278.07,276.99,277.9,23536.0,266.4578,267.2073,266.1695,267.044,23536.0
2022-09-15 09:30:00,278.29,278.37,277.5,278.37,2332.0,267.4187,267.4956,266.6596,267.4956,2332.0
2022-09-15 09:35:00,278.37,278.37,277.73,277.78,1425.0,267.4956,267.4956,266.8806,266.9286,1425.0
2022-09-15 09:40:00,278.27,279.0,278.27,279.0,1102.0,267.3995,268.101,267.3995,268.101,1102.0
2022-09-15 09:45:00,279.0,280.16,279.0,280.0,2647.0,268.101,269.2157,268.101,269.0619,2647.0
2022-09-15 09:50:00,280.01,280.32,279.84,280.32,1537.0,269.0715,269.3694,268.9082,269.3694,1537.0
2022-09-15 09:55:00,280.16,280.54,280.09,280.45,1685.0,269.2157,269.5808,269.1484,269.4943,1685.0
2022-09-15 10:00:00,280.83,281.34,280.77,280.77,1449.0,269.8595,270.3496,269.8018,269.8018,1449.0
2022-09-15 10:05:00,280.57,281.0,280.5,280.5,9622.0,269.6097,270.0229,269.5424,269.5424,9622.0
2022-09-15 10:10:00,280.63,280.83,280.41,280.42,1828.0,269.6673,269.8595,269.4559,269.4655,1828.0
2022-09-15 10:15:00,280.42,280.66,280.26,280.26,2002.0,269.4655,269.6961,269.3118,269.3118,2002.0
2022-09-15 10:20:00,279.88,279.88,278.82,279.35,2279.0,268.9466,268.9466,267.928,268.4373,2279.0
2022-09-15 10:25:00,278.84,278.84,278.27,278.3,1102.0,267.9472,267.9472,267.3995,267.4283,1102.0
2022-09-15 10:30:00,278.05,278.56,278.05,278.56,1294.0,267.1881,267.6782,267.1881,267.6782,1294.0
2022-09-15 10:35:00,278.72,279.39,278.72,279.05,2033.0,267.8319,268.4757,267.8319,268.149,2033.0
2022-09-15 10:40:00,278.96,279.09,278.81,279.06,1500.0,268.0625,268.1875,267.9184,268.1586,1500.0
2022-09-15 10:45:00,279.13,279.21,278.67,278.73,1307.0,268.2259,268.3028,267.7839,267.8415,1307.0
2022-09-15 10:50:00,278.25,278.27,277.73,278.06,1816.0,267.3803,267.3995,266.8806,267.1977,1816.0
2022-09-15 10:55:00,278.0,278.26,277.95,278.2,2510.0,267.14,267.3899,267.092,267.3322,2510.0
2022-09-15 11:00:00,277.84,278.52,277.78,278.35,700.0,266.9863,267.6397,266.9286,267.4764,700.0
2022-09-15 11:05:00,278.36,278.58,278.35,278.58,909.0,267.486,267.6974,267.4764,267.6974,909.0
2022-09-15 11:10:00,277.35,277.63,277.32,277.32,1303.0,266.5154,266.7845,266.4866,266.4866,1303.0
2022-09-15 11:15:00,277.28,277.75,277.27,277.75,700.0,266.4482,266.8998,266.4386,266.8998,700.0
2022-09-15 11:20:00,278.34,278.52,278.3,278.51,1377.0,267.4668,267.6397,267.4283,267.6301,1377.0
2022-09-15 11:25:00,278.54,278.54,278.25,278.47,1062.0,267.659,267.659,267.3803,267.5917,1062.0
2022-09-15 11:30:00,278.56,279.11,278.51,279.11,3551.0,267.6782,268.2067,267.6301,268.2067,3551.0
2022-09-15 11:35:00,278.84,279.18,278.59,278.98,3690.0,267.9472,268.274,267.707,268.0818,3690.0
2022-09-15 11:40:00,278.83,279.15,278.83,278.94,647.0,267.9376,268.2451,267.9376,268.0433,647.0
2022-09-15 11:45:00,279.06,279.07,278.71,278.71,1700.0,268.1586,268.1682,267.8223,267.8223,1700.0
2022-09-15 11:50:00,278.6,278.6,277.95,277.95,600.0,267.7166,267.7166,267.092,267.092,600.0
2022-09-15 11:55:00,278.09,278.09,277.57,277.85,2427.0,267.2265,267.2265,266.7268,266.9959,2427.0
2022-09-15 12:00:00,277.84,278.36,277.84,277.99,703.0,266.9863,267.486,266.9863,267.1304,703.0
2022-09-15 12:05:00,277.9,278.25,277.9,277.9,500.0,267.044,267.3803,267.044,267.044,500.0
2022-09-15 12:10:00,277.57,277.71,277.49,277.62,1025.0,266.7268,266.8614,266.65,266.7749,1025.0
2022-09-15 12:15:00,277.61,278.3,277.61,278.3,900.0,266.7653,267.4283,266.7653,267.4283,900.0
2022-09-15 12:20:00,278.27,278.27,277.99,278.15,801.0,267.3995,267.3995,267.1304,267.2842,801.0
2022-09-15 12:25:00,278.39,278.39,278.02,278.02,601.0,267.5148,267.5148,267.1593,267.1593,601.0
2022-09-15 12:30:00,278.35,278.67,278.07,278.67,1150.0,267.4764,267.7839,267.2073,267.7839,1150.0
2022-09-15 12:35:00,278.72,278.75,278.56,278.61,924.0,267.8319,267.8608,267.6782,267.7262,924.0
2022-09-15 12:40:00,278.51,279.05,278.51,279.04,770.0,267.6301,268.149,267.6301,268.1394,770.0
2022-09-15 12:45:00,278.56,278.56,278.56,278.56,400.0,267.6782,267.6782,267.6782,267.6782,400.0
2022-09-15 12:50:00,278.81,279.09,278.67,278.67,816.0,267.9184,268.1875,267.7839,267.7839,816.0
2022-09-15 12:55:00,278.76,278.76,278.76,278.76,200.0,267.8704,267.8704,267.8704,267.8704,200.0
2022-09-15 13:00:00,279.45,280.49,279.45,280.49,3301.0,268.5334,269.5328,268.5334,269.5328,3301.0
2022-09-15 13:05:00,280.42,280.42,280.15,280.38,910.0,269.4655,269.4655,269.2061,269.4271,910.0
2022-09-15 13:10:00,280.36,280.42,280.24,280.4,700.0,269.4079,269.4655,269.2925,269.4463,700.0
2022-09-15 13:15:00,280.44,280.68,280.28,280.68,1095.0,269.4847,269.7154,269.331,269.7154,1095.0
2022-09-15 13:20:00,280.67,280.69,280.49,280.49,1029.0,269.7057,269.725,269.5328,269.5328,1029.0
2022-09-15 13:25:00,280.54,280.86,280.49,280.54,1328.0,269.5808,269.8883,269.5328,269.5808,1328.0
2022-09-15 13:30:00,280.45,280.6,280.4,280.56,640.0,269.4943,269.6385,269.4463,269.6,640.0
2022-09-15 13:35:00,280.48,280.48,279.84,279.99,824.0,269.5232,269.5232,268.9082,269.0523,824.0
2022-09-15 13:40:00,279.95,279.95,279.65,279.65,1000.0,269.0139,269.0139,268.7256,268.7256,1000.0
2022-09-15 13:45:00,279.59,279.8,279.58,279.59,1674.0,268.6679,268.8697,268.6583,268.6679,1674.0
2022-09-15 13:50:00,279.59,279.69,279.34,279.47,1300.0,268.6679,268.764,268.4277,268.5526,1300.0
2022-09-15 13:55:00,279.47,279.51,279.47,279.51,400.0,268.5526,268.5911,268.5526,268.5911,400.0
2022-09-15 14:00:00,279.33,279.33,278.38,278.4,794.0,268.4181,268.4181,267.5052,267.5244,794.0
2022-09-15 14:05:00,278.36,278.42,278.1,278.33,1000.0,267.486,267.5436,267.2361,267.4572,1000.0
2022-09-15 14:10:00,278.33,278.77,278.33,278.77,1458.0,267.4572,267.88,267.4572,267.88,1458.0
2022-09-15 14:15:00,278.7,278.97,278.68,278.96,900.0,267.8127,268.0722,267.7935,268.0625,900.0
2022-09-15 14:20:00,278.91,278.97,278.56,278.84,2477.0,268.0145,268.0722,267.6782,267.9472,2477.0
2022-09-15 14:25:00,278.7,278.91,278.7,278.91,425.0,267.8127,268.0145,267.8127,268.0145,425.0
2022-09-15 14:30:00,279.05,279.37,278.93,279.06,2049.0,268.149,268.4565,268.0337,268.1586,2049.0
2022-09-15 14:35:00,278.79,279.03,278.79,278.95,904.0,267.8992,268.1298,267.8992,268.0529,904.0
2022-09-15 14:40:00,278.94,278.94,278.65,278.69,558.0,268.0433,268.0433,267.7647,267.8031,558.0
2022-09-15 14:45:00,278.67,278.67,278.14,278.14,300.0,267.7839,267.7839,267.2746,267.2746,300.0
2022-09-15 14:50:00,277.9,277.98,277.74,277.98,1057.0,267.044,267.1208,266.8902,267.1208,1057.0
2022-09-15 14:55:00,277.98,278.03,277.89,278.02,820.0,267.1208,267.1689,267.0343,267.1593,820.0
2022-09-15 15:00:00,277.69,277.69,277.55,277.55,1159.0,266.8422,266.8422,266.7076,266.7076,1159.0
2022-09-15 15:05:00,277.55,277.55,277.07,277.12,1331.0,266.7076,266.7076,266.2464,266.2944,1331.0
2022-09-15 15:10:00,276.85,276.85,276.41,276.41,700.0,266.035,266.035,265.6122,265.6122,700.0
2022-09-15 15:15:00,276.57,276.6,275.84,275.88,3951.0,265.7659,265.7947,265.0644,265.1029,3951.0
2022-09-15 15:20:00,275.98,276.05,275.66,276.05,2875.0,265.199,265.2662,264.8915,265.2662,2875.0
2022-09-15 15:25:00,276.05,276.07,275.52,275.87,2600.0,265.2662,265.2854,264.7569,265.0933,2600.0
2022-09-15 15:30:00,275.71,276.41,275.58,275.85,12762.0,264.9395,265.6122,264.8146,265.074,12762.0
2022-09-15 15:35:00,275.87,276.25,275.85,276.06,2350.0,265.0933,265.4584,265.074,265.2758,2350.0
2022-09-15 15:40:00,275.81,276.25,275.81,276.22,6392.0,265.0356,265.4584,265.0356,265.4296,6392.0
2022-09-15 15:45:00,276.0,276.51,275.91,276.42,2988.0,265.2182,265.7083,265.1317,265.6218,2988.0
2022-09-15 15:50:00,276.41,277.14,276.35,277.06,10079.0,265.6122,266.3136,265.5545,266.2368,10079.0
2022-09-15 15:55:00,277.11,277.57,276.9,277.11,40982.0,266.2848,266.7268,266.083,266.2848,40982.0
2022-09-16 09:30:00,273.65,273.65,272.72,272.81,94444.0,262.96,262.96,262.0663,262.1528,94444.0
2022-09-16 09:35:00,273.01,273.99,272.67,273.99,2318.0,262.345,263.2867,262.0183,263.2867,2318.0
2022-09-16 09:40:00,273.98,273.98,272.79,272.79,1172.0,263.2771,263.2771,262.1336,262.1336,1172.0
2022-09-16 09:45:00,272.78,272.78,272.05,272.12,2644.0,262.124,262.124,261.4225,261.4897,2644.0
2022-09-16 09:50:00,272.07,272.14,270.68,270.68,2212.0,261.4417,261.509,260.106,260.106,2212.0
2022-09-16 09:55:00,270.6,270.6,268.94,269.07,2264.0,260.0291,260.0291,258.434,258.5589,2264.0
2022-09-16 10:00:00,269.43,269.94,269.07,269.27,6089.0,258.9048,259.3949,258.5589,258.7511,6089.0
2022-09-16 10:05:00,269.2,270.43,268.99,269.51,6036.0,258.6838,259.8658,258.482,258.9817,6036.0
2022-09-16 10:10:00,269.51,271.45,269.51,271.45,2211.0,258.9817,260.8459,258.9817,260.8459,2211.0
2022-09-16 10:15:00,271.45,271.71,270.56,270.56,2991.0,260.8459,261.0958,259.9907,259.9907,2991.0
2022-09-16 10:20:00,271.04,271.2,270.62,271.03,2706.0,260.4519,260.6057,260.0483,260.4423,2706.0
2022-09-16 10:25:00,270.95,271.3,270.85,271.07,3119.0,260.3655,260.7018,260.2694,260.4808,3119.0
2022-09-16 10:30:00,270.86,271.66,270.86,271.49,1300.0,260.279,261.0477,260.279,260.8844,1300.0
2022-09-16 10:35:00,271.88,272.38,271.36,271.36,1669.0,261.2591,261.7396,260.7594,260.7594,1669.0
2022-09-16 10:40:00,271.36,271.43,271.0,271.0,1506.0,260.7594,260.8267,260.4135,260.4135,1506.0
2022-09-16 10:45:00,270.86,271.07,270.83,270.87,700.0,260.279,260.4808,260.2501,260.2886,700.0
2022-09-16 10:50:00,270.57,271.56,270.48,271.42,1766.0,260.0003,260.9516,259.9138,260.8171,1766.0
2022-09-16 10:55:00,271.21,271.35,270.84,270.84,1600.0,260.6153,260.7498,260.2598,260.2598,1600.0
2022-09-16 11:00:00,271.2,271.54,271.06,271.52,1620.0,260.6057,260.9324,260.4712,260.9132,1620.0
2022-09-16 11:05:00,271.14,271.91,271.14,271.91,1504.0,260.548,261.288,260.548,261.288,1504.0
2022-09-16 11:10:00,271.49,271.49,271.2,271.36,500.0,260.8844,260.8844,260.6057,260.7594,500.0
2022-09-16 11:15:00,271.95,271.95,271.67,271.67,400.0,261.3264,261.3264,261.0573,261.0573,400.0
2022-09-16 11:20:00,271.93,271.93,271.21,271.37,1000.0,261.3072,261.3072,260.6153,260.769,1000.0
2022-09-16 11:25:00,271.41,271.42,271.07,271.27,1130.0,260.8075,260.8171,260.4808,260.673,1130.0
2022-09-16 11:30:00,271.27,271.51,271.14,271.46,1100.0,260.673,260.9036,260.548,260.8555,1100.0
2022-09-16 11:35:00,271.46,271.61,270.99,271.07,1500.0,260.8555,260.9997,260.4039,260.4808,1500.0
2022-09-16 11:40:00,271.19,271.31,271.16,271.23,1001.0,260.5961,260.7114,260.5673,260.6345,1001.0
2022-09-16 11:45:00,271.23,271.48,271.23,271.48,400.0,260.6345,260.8747,260.6345,260.8747,400.0
2022-09-16 11:50:00,271.5,271.9,271.49,271.9,500.0,260.894,261.2783,260.8844,261.2783,500.0
2022-09-16 11:55:00,271.84,272.22,271.83,272.1,1100.0,261.2207,261.5858,261.2111,261.4705,1100.0
2022-09-16 12:00:00,271.6,271.6,271.41,271.41,200.0,260.9901,260.9901,260.8075,260.8075,200.0
2022-09-16 12:05:00,271.95,272.04,271.26,271.26,2100.0,261.3264,261.4129,260.6633,260.6633,2100.0
2022-09-16 12:10:00,271.42,271.47,270.99,271.0,1046.0,260.8171,260.8651,260.4039,260.4135,1046.0
2022-09-16 12:15:00,271.27,271.27,270.79,270.8,970.0,260.673,260.673,260.2117,260.2213,970.0
2022-09-16 12:20:00,270.8,270.95,270.66,270.66,388.0,260.2213,260.3655,260.0868,260.0868,388.0
2022-09-16 12:25:00,270.58,270.58,270.3,270.54,1254.0,260.0099,260.0099,259.7408,259.9715,1254.0
2022-09-16 12:30:00,270.43,270.43,270.14,270.14,400.0,259.8658,259.8658,259.5871,259.5871,400.0
2022-09-16 12:35:00,270.39,270.39,270.22,270.22,1040.0,259.8273,259.8273,259.664,259.664,1040.0
2022-09-16 12:40:00,270.61,270.95,270.58,270.94,930.0,260.0387,260.3655,260.0099,260.3558,930.0
2022-09-16 12:45:00,271.15,271.23,270.94,271.14,1528.0,260.5576,260.6345,260.3558,260.548,1528.0
2022-09-16 12:50:00,270.92,270.93,270.69,270.71,1208.0,260.3366,260.3462,260.1156,260.1348,1208.0
2022-09-16 12:55:00,270.48,270.84,270.47,270.84,1115.0,259.9138,260.2598,259.9042,260.2598,1115.0
2022-09-16 13:00:00,270.45,270.45,270.13,270.14,672.0,259.885,259.885,259.5775,259.5871,672.0
2022-09-16 13:05:00,270.01,270.06,269.79,269.88,1450.0,259.4622,259.5102,259.2508,259.3373,1450.0
2022-09-16 13:10:00,269.96,270.12,269.88,269.92,2073.0,259.4141,259.5679,259.3373,259.3757,2073.0
2022-09-16 13:15:00,269.91,269.97,269.69,269.96,1200.0,259.3661,259.4237,259.1547,259.4141,1200.0
2022-09-16 13:20:00,269.79,270.15,269.75,269.89,1323.0,259.2508,259.5967,259.2123,259.3469,1323.0
2022-09-16 13:25:00,269.98,269.98,269.8,269.93,585.0,259.4333,259.4333,259.2604,259.3853,585.0
2022-09-16 13:30:00,270.34,270.46,269.97,269.97,796.0,259.7793,259.8946,259.4237,259.4237,796.0
2022-09-16 13:35:00,270.1,270.63,269.99,270.38,1400.0,259.5487,260.058,259.443,259.8177,1400.0
2022-09-16 13:40:00,270.38,270.56,270.21,270.29,1750.0,259.8177,259.9907,259.6544,259.7312,1750.0
2022-09-16 13:45:00,270.06,270.06,269.53,269.71,2271.0,259.5102,259.5102,259.0009,259.1739,2271.0
2022-09-16 13:50:00,269.71,269.73,269.45,269.72,711.0,259.1739,259.1931,258.9241,259.1835,711.0
2022-09-16 13:55:00,269.49,269.99,269.36,269.8,1389.0,258.9625,259.443,258.8376,259.2604,1389.0
2022-09-16 14:00:00,269.61,270.2,269.6,270.01,1600.0,259.0778,259.6448,259.0682,259.4622,1600.0
2022-09-16 14:05:00,270.04,270.24,269.7,269.79,900.0,259.491,259.6832,259.1643,259.2508,900.0
2022-09-16 14:10:00,269.85,270.03,269.81,269.94,1200.0,259.3084,259.4814,259.27,259.3949,1200.0
2022-09-16 14:15:00,269.86,270.15,269.59,269.59,1900.0,259.318,259.5967,259.0586,259.0586,1900.0
2022-09-16 14:20:00,269.54,269.78,269.3,269.66,2309.0,259.0105,259.2412,258.7799,259.1258,2309.0
2022-09-16 14:25:00,269.66,270.77,269.51,270.49,5693.0,259.1258,260.1925,258.9817,259.9234,5693.0
2022-09-16 14:30:00,270.13,270.6,270.13,270.57,1200.0,259.5775,260.0291,259.5775,260.0003,1200.0
2022-09-16 14:35:00,270.61,270.61,270.18,270.32,1663.0,260.0387,260.0387,259.6255,259.7601,1663.0
2022-09-16 14:40:00,270.32,270.39,269.86,270.25,2396.0,259.7601,259.8273,259.318,259.6928,2396.0
2022-09-16 14:45:00,270.35,270.88,270.01,270.77,3491.0,259.7889,260.2982,259.4622,260.1925,3491.0
2022-09-16 14:50:00,270.8,270.81,270.41,270.81,1420.0,260.2213,260.2309,259.8465,260.2309,1420.0
2022-09-16 14:55:00,270.69,270.9,270.56,270.8,1567.0,260.1156,260.3174,259.9907,260.2213,1567.0
2022-09-16 15:00:00,271.11,271.36,270.9,271.33,1816.0,260.5192,260.7594,260.3174,260.7306,1816.0
2022-09-16 15:05:00,271.37,271.81,271.37,271.69,1361.0,260.769,261.1919,260.769,261.0765,1361.0
2022-09-16 15:10:00,271.39,271.46,271.04,271.05,1957.0,260.7883,260.8555,260.4519,260.4615,1957.0
2022-09-16 15:15:00,271.13,271.4,270.85,270.99,1802.0,260.5384,260.7979,260.2694,260.4039,1802.0
2022-09-16 15:20:00,270.93,271.59,270.92,271.37,2654.0,260.3462,260.9805,260.3366,260.769,2654.0
2022-09-16 15:25:00,271.5,271.5,270.91,271.15,2606.0,260.894,260.894,260.327,260.5576,2606.0
2022-09-16 15:30:00,271.19,271.23,270.5,270.86,3803.0,260.5961,260.6345,259.933,260.279,3803.0
2022-09-16 15:35:00,270.7,271.65,270.69,271.65,3191.0,260.1252,261.0381,260.1156,261.0381,3191.0
2022-09-16 15:40:00,271.88,272.15,271.51,271.91,3327.0,261.2591,261.5186,260.9036,261.288,3327.0
2022-09-16 15:45:00,271.9,271.9,271.24,271.59,4128.0,261.2783,261.2783,260.6441,260.9805,4128.0
2022-09-16 15:50:00,271.82,272.75,271.82,272.33,9185.0,261.2015,262.0951,261.2015,261.6915,9185.0
2022-09-16 15:55:00,272.22,272.43,271.63,272.26,43918.0,261.5858,261.7876,261.0189,261.6243,43918.0
2022-09-19 09:30:00,269.3,270.86,269.22,270.61,4708.0,258.7799,260.279,258.703,260.0387,4708.0
2022-09-19 09:35:00,271.0,272.75,270.84,272.7,3974.0,260.4135,262.0951,260.2598,262.0471,3974.0
2022-09-19 09:40:00,272.82,274.22,272.71,273.78,2878.0,262.1624,263.5077,262.0567,263.0849,2878.0
2022-09-19 09:45:00,273.93,274.03,273.6,273.87,1648.0,263.229,263.3251,262.9119,263.1714,1648.0
2022-09-19 09:50:00,273.88,274.88,273.84,274.66,5234.0,263.181,264.1419,263.1426,263.9305,5234.0
2022-09-19 09:55:00,274.61,275.15,274.55,275.02,1383.0,263.8825,264.4014,263.8248,264.2765,1383.0
2022-09-19 10:00:00,274.32,274.8,273.86,274.8,6160.0,263.6038,264.0651,263.1618,264.0651,6160.0
2022-09-19 10:05:00,274.71,275.36,274.71,275.17,5153.0,263.9786,264.6032,263.9786,264.4206,5153.0
2022-09-19 10:10:00,275.38,276.49,275.07,276.0,2639.0,264.6224,265.689,264.3245,265.2182,2639.0
2022-09-19 10:15:00,275.89,276.31,275.66,275.66,3953.0,265.1125,265.5161,264.8915,264.8915,3953.0
2022-09-19 10:20:00,275.25,276.28,275.25,276.28,1940.0,264.4975,265.4872,264.4975,265.4872,1940.0
2022-09-19 10:25:00,276.16,276.4,276.07,276.2,1128.0,265.3719,265.6026,265.2854,265.4104,1128.0
2022-09-19 10:30:00,276.29,276.61,276.29,276.57,1378.0,265.4968,265.8043,265.4968,265.7659,1378.0
2022-09-19 10:35:00,277.15,277.29,277.09,277.1,500.0,266.3233,266.4578,266.2656,266.2752,500.0
2022-09-19 10:40:00,277.66,277.86,277.54,277.75,2253.0,266.8133,267.0055,266.698,266.8998,2253.0
2022-09-19 10:45:00,277.94,277.94,277.57,277.63,1745.0,267.0824,267.0824,266.7268,266.7845,1745.0
2022-09-19 10:50:00,277.69,277.69,277.16,277.16,773.0,266.8422,266.8422,266.3329,266.3329,773.0
2022-09-19 10:55:00,276.73,276.73,276.58,276.73,668.0,265.9197,265.9197,265.7755,265.9197,668.0
2022-09-19 11:00:00,276.73,277.36,276.73,277.36,525.0,265.9197,266.525,265.9197,266.525,525.0
2022-09-19 11:05:00,277.02,277.2,277.02,277.19,334.0,266.1983,266.3713,266.1983,266.3617,334.0
2022-09-19 11:10:00,276.84,276.84,276.54,276.62,1375.0,266.0254,266.0254,265.7371,265.814,1375.0
2022-09-19 11:15:00,276.82,276.98,276.82,276.98,327.0,266.0061,266.1599,266.0061,266.1599,327.0
2022-09-19 11:20:00,276.98,276.98,276.98,276.98,0.0,266.1599,266.1599,266.1599,266.1599,0.0
2022-09-19 11:25:00,275.73,275.89,275.73,275.89,200.0,264.9587,265.1125,264.9587,265.1125,200.0
2022-09-19 11:30:00,275.75,275.76,275.25,275.35,2319.0,264.9779,264.9876,264.4975,264.5936,2319.0
2022-09-19 11:35:00,275.34,275.34,275.02,275.02,1520.0,264.584,264.584,264.2765,264.2765,1520.0
2022-09-19 11:40:00,274.97,275.08,274.85,275.06,3183.0,264.2284,264.3341,264.1131,264.3149,3183.0
2022-09-19 11:45:00,275.33,275.6,275.32,275.59,950.0,264.5744,264.8338,264.5647,264.8242,950.0
2022-09-19 11:50:00,275.67,275.8,275.55,275.56,825.0,264.9011,265.026,264.7858,264.7954,825.0
2022-09-19 11:55:00,275.59,275.59,275.32,275.44,524.0,264.8242,264.8242,264.5647,264.6801,524.0
2022-09-19 12:00:00,275.66,275.77,275.46,275.47,829.0,264.8915,264.9972,264.6993,264.7089,829.0
2022-09-19 12:05:00,275.47,275.65,274.96,275.65,5400.0,264.7089,264.8819,264.2188,264.8819,5400.0
2022-09-19 12:10:00,275.79,275.79,275.67,275.67,435.0,265.0164,265.0164,264.9011,264.9011,435.0
2022-09-19 12:15:00,275.63,275.98,275.43,275.98,835.0,264.8626,265.199,264.6704,265.199,835.0
2022-09-19 12:20:00,275.65,275.65,275.43,275.51,600.0,264.8819,264.8819,264.6704,264.7473,600.0
2022-09-19 12:25:00,275.49,275.49,275.03,275.26,1300.0,264.7281,264.7281,264.2861,264.5071,1300.0
2022-09-19 12:30:00,275.26,275.68,275.26,275.68,701.0,264.5071,264.9107,264.5071,264.9107,701.0
2022-09-19 12:35:00,275.88,276.45,275.88,276.39,1087.0,265.1029,265.6506,265.1029,265.5929,1087.0
2022-09-19 12:40:00,276.1,276.36,275.98,276.36,1048.0,265.3143,265.5641,265.199,265.5641,1048.0
2022-09-19 12:45:00,276.2,276.2,276.04,276.04,602.0,265.4104,265.4104,265.2566,265.2566,602.0
2022-09-19 12:50:00,276.32,276.37,276.16,276.37,665.0,265.5257,265.5737,265.3719,265.5737,665.0
2022-09-19 12:55:00,276.56,276.56,276.45,276.56,300.0,265.7563,265.7563,265.6506,265.7563,300.0
2022-09-19 13:00:00,276.82,276.82,276.58,276.74,1101.0,266.0061,266.0061,265.7755,265.9293,1101.0
2022-09-19 13:05:00,276.39,276.66,276.33,276.66,1183.0,265.5929,265.8524,265.5353,265.8524,1183.0
2022-09-19 13:10:00,276.28,276.28,276.28,276.28,465.0,265.4872,265.4872,265.4872,265.4872,465.0
2022-09-19 13:15:00,276.06,276.18,275.91,276.18,1211.0,265.2758,265.3911,265.1317,265.3911,1211.0
2022-09-19 13:20:00,276.33,276.48,276.33,276.36,899.0,265.5353,265.6794,265.5353,265.5641,899.0
2022-09-19 13:25:00,276.57,276.62,276.57,276.62,275.0,265.7659,265.814,265.7659,265.814,275.0
2022-09-19 13:30:00,276.75,276.75,276.19,276.19,507.0,265.9389,265.9389,265.4008,265.4008,507.0
2022-09-19 13:35:00,276.03,276.11,275.77,276.04,2176.0,265.247,265.3239,264.9972,265.2566,2176.0
2022-09-19 13:40:00,276.0,276.27,275.95,275.99,1311.0,265.2182,265.4776,265.1701,265.2086,1311.0
2022-09-19 13:45:00,275.99,276.28,275.96,276.09,1782.0,265.2086,265.4872,265.1797,265.3047,1782.0
2022-09-19 13:50:00,276.14,276.14,275.94,276.05,800.0,265.3527,265.3527,265.1605,265.2662,800.0
2022-09-19 13:55:00,276.13,276.13,275.66,275.68,600.0,265.3431,265.3431,264.8915,264.9107,600.0
2022-09-19 14:00:00,275.74,276.03,275.59,275.79,2426.0,264.9683,265.247,264.8242,265.0164,2426.0
2022-09-19 14:05:00,275.75,276.06,275.67,276.06,900.0,264.9779,265.2758,264.9011,265.2758,900.0
2022-09-19 14:10:00,275.95,276.02,275.67,275.67,700.0,265.1701,265.2374,264.9011,264.9011,700.0
2022-09-19 14:15:00,275.69,276.22,275.63,275.99,2179.0,264.9203,265.4296,264.8626,265.2086,2179.0
2022-09-19 14:20:00,276.19,276.2,275.87,275.88,600.0,265.4008,265.4104,265.0933,265.1029,600.0
2022-09-19 14:25:00,275.56,276.0,275.56,275.91,1000.0,264.7954,265.2182,264.7954,265.1317,1000.0
2022-09-19 14:30:00,275.87,276.08,275.76,275.81,1934.0,265.0933,265.2951,264.9876,265.0356,1934.0
2022-09-19 14:35:00,275.82,276.03,275.57,275.99,1573.0,265.0452,265.247,264.805,265.2086,1573.0
2022-09-19 14:40:00,275.81,275.98,275.79,275.98,1238.0,265.0356,265.199,265.0164,265.199,1238.0
2022-09-19 14:45:00,275.81,275.82,275.6,275.63,1927.0,265.0356,265.0452,264.8338,264.8626,1927.0
2022-09-19 14:50:00,275.7,276.05,275.7,275.97,2202.0,264.9299,265.2662,264.9299,265.1893,2202.0
2022-09-19 14:55:00,276.02,276.25,276.02,276.16,999.0,265.2374,265.4584,265.2374,265.3719,999.0
2022-09-19 15:00:00,276.28,276.86,276.21,276.86,2569.0,265.4872,266.0446,265.42,266.0446,2569.0
2022-09-19 15:05:00,277.07,277.08,277.03,277.08,500.0,266.2464,266.256,266.2079,266.256,500.0
2022-09-19 15:10:00,276.99,277.87,276.99,277.71,4587.0,266.1695,267.0151,266.1695,266.8614,4587.0
2022-09-19 15:15:00,277.78,278.08,277.69,277.8,11497.0,266.9286,267.2169,266.8422,266.9479,11497.0
2022-09-19 15:20:00,277.55,277.85,277.45,277.63,2168.0,266.7076,266.9959,266.6115,266.7845,2168.0
2022-09-19 15:25:00,277.79,278.33,277.72,278.09,4033.0,266.9383,267.4572,266.871,267.2265,4033.0
2022-09-19 15:30:00,278.05,278.54,278.05,278.24,2752.0,267.1881,267.659,267.1881,267.3707,2752.0
2022-09-19 15:35:00,278.18,278.48,278.18,278.29,2163.0,267.313,267.6013,267.313,267.4187,2163.0
2022-09-19 15:40:00,278.31,278.52,278.13,278.28,5098.0,267.4379,267.6397,267.265,267.4091,5098.0
2022-09-19 15:45:00,278.21,278.22,277.36,277.51,3578.0,267.3418,267.3515,266.525,266.6692,3578.0
2022-09-19 15:50:00,277.53,277.79,277.32,277.78,3466.0,266.6884,266.9383,266.4866,266.9286,3466.0
2022-09-19 15:55:00,277.8,278.21,277.5,278.07,13868.0,266.9479,267.3418,266.6596,267.2073,13868.0
2022-09-20 09:30:00,275.16,276.57,275.16,276.35,11181.0,264.411,265.7659,264.411,265.5545,11181.0
2022-09-20 09:35:00,275.88,275.88,274.91,274.91,795.0,265.1029,265.1029,264.1708,264.1708,795.0
2022-09-20 09:40:00,275.02,275.02,274.21,274.58,1954.0,264.2765,264.2765,263.4981,263.8536,1954.0
2022-09-20 09:45:00,274.39,274.93,274.39,274.85,1660.0,263.6711,264.19,263.6711,264.1131,1660.0
2022-09-20 09:50:00,274.49,274.69,274.02,274.14,2100.0,263.7672,263.9594,263.3155,263.4308,2100.0
2022-09-20 09:55:00,274.35,274.58,273.87,273.88,2187.0,263.6326,263.8536,263.1714,263.181,2187.0
2022-09-20 10:00:00,273.86,274.64,273.6,274.48,3476.0,263.1618,263.9113,262.9119,263.7576,3476.0
2022-09-20 10:05:00,274.48,275.16,274.48,274.91,2478.0,263.7576,264.411,263.7576,264.1708,2478.0
2022-09-20 10:10:00,275.22,275.22,274.39,274.49,2769.0,264.4686,264.4686,263.6711,263.7672,2769.0
2022-09-20 10:15:00,274.6,274.74,274.28,274.67,4324.0,263.8729,264.0074,263.5654,263.9401,4324.0
2022-09-20 10:20:00,274.6,274.67,273.98,273.98,800.0,263.8729,263.9401,263.2771,263.2771,800.0
2022-09-20 10:25:00,274.12,274.57,274.12,274.57,916.0,263.4116,263.844,263.4116,263.844,916.0
2022-09-20 10:30:00,274.47,274.73,274.47,274.65,1065.0,263.7479,263.9978,263.7479,263.9209,1065.0
2022-09-20 10:35:00,274.63,274.63,274.26,274.27,2797.0,263.9017,263.9017,263.5461,263.5558,2797.0
2022-09-20 10:40:00,274.2,274.49,274.2,274.49,244.0,263.4885,263.7672,263.4885,263.7672,244.0
2022-09-20 10:45:00,274.76,274.76,274.14,274.61,1005.0,264.0266,264.0266,263.4308,263.8825,1005.0
2022-09-20 10:50:00,274.51,274.85,274.45,274.69,1568.0,263.7864,264.1131,263.7287,263.9594,1568.0
2022-09-20 10:55:00,275.06,275.06,275.0,275.0,253.0,264.3149,264.3149,264.2572,264.2572,253.0
2022-09-20 11:00:00,275.12,275.12,274.3,274.61,1928.0,264.3726,264.3726,263.5846,263.8825,1928.0
2022-09-20 11:05:00,274.95,275.12,274.95,275.12,871.0,264.2092,264.3726,264.2092,264.3726,871.0
2022-09-20 11:10:00,275.36,275.36,275.36,275.36,200.0,264.6032,264.6032,264.6032,264.6032,200.0
2022-09-20 11:15:00,275.59,275.59,275.02,275.06,1891.0,264.8242,264.8242,264.2765,264.3149,1891.0
2022-09-20 11:20:00,274.9,275.13,274.77,274.87,3156.0,264.1611,264.3822,264.0362,264.1323,3156.0
2022-09-20 11:25:00,274.76,275.22,274.73,275.12,1591.0,264.0266,264.4686,263.9978,264.3726,1591.0
2022-09-20 11:30:00,275.46,275.46,274.9,274.95,500.0,264.6993,264.6993,264.1611,264.2092,500.0
2022-09-20 11:35:00,274.74,274.74,274.74,274.74,100.0,264.0074,264.0074,264.0074,264.0074,100.0
2022-09-20 11:40:00,274.85,275.02,274.84,274.87,1284.0,264.1131,264.2765,264.1035,264.1323,1284.0
2022-09-20 11:45:00,275.04,275.22,275.04,275.18,300.0,264.2957,264.4686,264.2957,264.4302,300.0
2022-09-20 11:50:00,275.28,276.06,275.28,275.97,5995.0,264.5263,265.2758,264.5263,265.1893,5995.0
2022-09-20 11:55:00,275.85,275.86,275.79,275.86,300.0,265.074,265.0836,265.0164,265.0836,300.0
2022-09-20 12:00:00,276.06,276.16,275.9,276.16,505.0,265.2758,265.3719,265.1221,265.3719,505.0
2022-09-20 12:05:00,276.34,276.39,276.27,276.32,825.0,265.5449,265.5929,265.4776,265.5257,825.0
2022-09-20 12:10:00,276.22,276.33,276.06,276.33,900.0,265.4296,265.5353,265.2758,265.5353,900.0
2022-09-20 12:15:00,276.3,276.3,276.06,276.13,800.0,265.5065,265.5065,265.2758,265.3431,800.0
2022-09-20 12:20:00,275.98,276.1,275.85,275.85,900.0,265.199,265.3143,265.074,265.074,900.0
2022-09-20 12:25:00,275.82,275.82,275.61,275.72,1101.0,265.0452,265.0452,264.8434,264.9491,1101.0
2022-09-20 12:30:00,275.52,275.72,275.13,275.36,870.0,264.7569,264.9491,264.3822,264.6032,870.0
2022-09-20 12:35:00,275.13,275.39,275.13,275.39,1752.0,264.3822,264.632,264.3822,264.632,1752.0
2022-09-20 12:40:00,275.12,275.13,274.77,274.77,701.0,264.3726,264.3822,264.0362,264.0362,701.0
2022-09-20 12:45:00,274.7,274.7,274.48,274.66,500.0,263.969,263.969,263.7576,263.9305,500.0
2022-09-20 12:50:00,274.62,274.89,274.61,274.89,527.0,263.8921,264.1515,263.8825,264.1515,527.0
2022-09-20 12:55:00,274.71,274.71,274.61,274.61,1651.0,263.9786,263.9786,263.8825,263.8825,1651.0
2022-09-20 13:00:00,274.6,274.66,274.58,274.59,779.0,263.8729,263.9305,263.8536,263.8633,779.0
2022-09-20 13:05:00,274.23,274.23,273.98,274.19,1361.0,263.5173,263.5173,263.2771,263.4789,1361.0
2022-09-20 13:10:00,274.18,274.27,274.05,274.18,3257.0,263.4693,263.5558,263.3444,263.4693,3257.0
2022-09-20 13:15:00,273.96,274.01,273.77,274.01,595.0,263.2579,263.3059,263.0753,263.3059,595.0
2022-09-20 13:20:00,273.78,274.14,273.78,274.14,701.0,263.0849,263.4308,263.0849,263.4308,701.0
2022-09-20 13:25:00,274.02,274.13,273.53,273.72,1526.0,263.3155,263.4212,262.8447,263.0272,1526.0
2022-09-20 13:30:00,273.37,273.37,273.1,273.1,1127.0,262.6909,262.6909,262.4315,262.4315,1127.0
2022-09-20 13:35:00,273.11,273.11,273.11,273.11,100.0,262.4411,262.4411,262.4411,262.4411,100.0
2022-09-20 13:40:00,273.0,273.55,273.0,273.55,524.0,262.3354,262.8639,262.3354,262.8639,524.0
2022-09-20 13:45:00,273.66,273.7,272.78,272.79,2605.0,262.9696,263.008,262.124,262.1336,2605.0
2022-09-20 13:50:00,272.63,272.8,272.58,272.7,600.0,261.9798,262.1432,261.9318,262.0471,600.0
2022-09-20 13:55:00,272.4,272.42,272.23,272.42,929.0,261.7588,261.778,261.5955,261.778,929.0
2022-09-20 14:00:00,272.49,272.65,272.48,272.49,937.0,261.8453,261.999,261.8357,261.8453,937.0
2022-09-20 14:05:00,272.6,272.99,272.6,272.87,4553.0,261.951,262.3258,261.951,262.2104,4553.0
2022-09-20 14:10:00,273.05,273.05,272.88,273.0,512.0,262.3834,262.3834,262.2201,262.3354,512.0
2022-09-20 14:15:00,272.89,273.21,272.6,273.21,1384.0,262.2297,262.5372,261.951,262.5372,1384.0
2022-09-20 14:20:00,273.2,273.43,273.05,273.43,1405.0,262.5276,262.7486,262.3834,262.7486,1405.0
2022-09-20 14:25:00,273.41,273.51,273.24,273.41,713.0,262.7294,262.8254,262.566,262.7294,713.0
2022-09-20 14:30:00,273.24,273.24,272.84,272.84,774.0,262.566,262.566,262.1816,262.1816,774.0
2022-09-20 14:35:00,272.92,273.02,272.79,272.79,664.0,262.2585,262.3546,262.1336,262.1336,664.0
2022-09-20 14:40:00,272.9,272.97,272.45,272.77,1123.0,262.2393,262.3065,261.8069,262.1144,1123.0
2022-09-20 14:45:00,272.95,273.94,272.95,273.67,3593.0,262.2873,263.2387,262.2873,262.9792,3593.0
2022-09-20 14:50:00,273.79,273.85,273.63,273.73,486.0,263.0945,263.1522,262.9408,263.0369,486.0
2022-09-20 14:55:00,273.78,274.08,273.67,273.79,1658.0,263.0849,263.3732,262.9792,263.0945,1658.0
2022-09-20 15:00:00,273.67,274.14,273.64,274.01,990.0,262.9792,263.4308,262.9504,263.3059,990.0
2022-09-20 15:05:00,273.64,273.81,273.41,273.41,5803.0,262.9504,263.1137,262.7294,262.7294,5803.0
2022-09-20 15:10:00,273.62,274.16,273.62,274.15,5170.0,262.9312,263.4501,262.9312,263.4404,5170.0
2022-09-20 15:15:00,274.32,274.32,274.08,274.27,1701.0,263.6038,263.6038,263.3732,263.5558,1701.0
2022-09-20 15:20:00,274.42,274.79,274.34,274.63,963.0,263.6999,264.0554,263.623,263.9017,963.0
2022-09-20 15:25:00,274.88,275.23,274.85,274.97,1383.0,264.1419,264.4783,264.1131,264.2284,1383.0
2022-09-20 15:30:00,274.91,275.02,274.45,275.02,1195.0,264.1708,264.2765,263.7287,264.2765,1195.0
2022-09-20 15:35:00,275.17,275.92,275.17,275.92,1413.0,264.4206,265.1413,264.4206,265.1413,1413.0
2022-09-20 15:40:00,275.81,275.88,275.58,275.79,1600.0,265.0356,265.1029,264.8146,265.0164,1600.0
2022-09-20 15:45:00,276.0,276.02,275.59,275.59,3531.0,265.2182,265.2374,264.8242,264.8242,3531.0
2022-09-20 15:50:00,275.47,275.86,275.01,275.53,7962.0,264.7089,265.0836,264.2669,264.7665,7962.0
2022-09-20 15:55:00,275.46,275.48,274.84,275.14,18433.0,264.6993,264.7185,264.1035,264.3918,18433.0
2022-09-21 09:30:00,278.12,279.05,276.87,277.5,4632.0,267.2554,268.149,266.0542,266.6596,4632.0
2022-09-21 09:35:00,277.76,277.76,276.63,276.63,900.0,266.9094,266.9094,265.8236,265.8236,900.0
2022-09-21 09:40:00,276.61,276.61,276.61,276.61,100.0,265.8043,265.8043,265.8043,265.8043,100.0
2022-09-21 09:45:00,276.28,276.28,276.28,276.28,184.0,265.4872,265.4872,265.4872,265.4872,184.0
2022-09-21 09:50:00,277.24,277.42,276.78,276.79,924.0,266.4097,266.5827,265.9677,265.9773,924.0
2022-09-21 09:55:00,276.42,276.95,276.19,276.94,500.0,265.6218,266.1311,265.4008,266.1215,500.0
2022-09-21 10:00:00,276.96,276.96,276.29,276.29,1408.0,266.1407,266.1407,265.4968,265.4968,1408.0
2022-09-21 10:05:00,276.63,276.86,275.9,276.71,1658.0,265.8236,266.0446,265.1221,265.9004,1658.0
2022-09-21 10:10:00,276.69,276.72,276.36,276.69,1855.0,265.8812,265.9101,265.5641,265.8812,1855.0
2022-09-21 10:15:00,276.75,276.75,276.75,276.75,336.0,265.9389,265.9389,265.9389,265.9389,336.0
2022-09-21 10:20:00,276.94,276.94,276.94,276.94,100.0,266.1215,266.1215,266.1215,266.1215,100.0
2022-09-21 10:25:00,277.32,278.2,277.32,278.2,1068.0,266.4866,267.3322,266.4866,267.3322,1068.0
2022-09-21 10:30:00,278.32,278.33,277.63,277.85,5275.0,267.4475,267.4572,266.7845,266.9959,5275.0
2022-09-21 10:35:00,277.83,277.95,277.67,277.94,1254.0,266.9767,267.092,266.8229,267.0824,1254.0
2022-09-21 10:40:00,277.81,277.82,277.17,277.18,519.0,266.9575,266.9671,266.3425,266.3521,519.0
2022-09-21 10:45:00,277.55,277.55,276.95,277.21,1620.0,266.7076,266.7076,266.1311,266.3809,1620.0
2022-09-21 10:50:00,277.08,277.56,277.08,277.56,707.0,266.256,266.7172,266.256,266.7172,707.0
2022-09-21 10:55:00,277.67,277.85,277.66,277.77,654.0,266.8229,266.9959,266.8133,266.919,654.0
2022-09-21 11:00:00,277.74,277.82,277.67,277.67,1825.0,266.8902,266.9671,266.8229,266.8229,1825.0
2022-09-21 11:05:00,277.25,277.25,276.92,276.92,1474.0,266.4193,266.4193,266.1022,266.1022,1474.0
2022-09-21 11:10:00,277.25,277.63,277.25,277.63,647.0,266.4193,266.7845,266.4193,266.7845,647.0
2022-09-21 11:15:00,277.81,277.81,277.44,277.44,637.0,266.9575,266.9575,266.6019,266.6019,637.0
2022-09-21 11:20:00,277.5,277.5,277.27,277.49,401.0,266.6596,266.6596,266.4386,266.65,401.0
2022-09-21 11:25:00,277.34,277.34,277.07,277.32,957.0,266.5058,266.5058,266.2464,266.4866,957.0
2022-09-21 11:30:00,277.37,277.49,277.33,277.33,1027.0,266.5347,266.65,266.4962,266.4962,1027.0
2022-09-21 11:35:00,277.4,277.5,277.4,277.41,421.0,266.5635,266.6596,266.5635,266.5731,421.0
2022-09-21 11:40:00,277.64,277.72,277.64,277.72,2025.0,266.7941,266.871,266.7941,266.871,2025.0
2022-09-21 11:45:00,277.37,277.37,277.37,277.37,150.0,266.5347,266.5347,266.5347,266.5347,150.0
2022-09-21 11:50:00,277.31,277.49,277.31,277.49,906.0,266.477,266.65,266.477,266.65,906.0
2022-09-21 11:55:00,277.4,277.7,277.4,277.57,768.0,266.5635,266.8518,266.5635,266.7268,768.0
2022-09-21 12:00:00,277.52,277.52,277.45,277.45,401.0,266.6788,266.6788,266.6115,266.6115,401.0
2022-09-21 12:05:00,277.63,277.97,277.58,277.87,433.0,266.7845,267.1112,266.7365,267.0151,433.0
2022-09-21 12:10:00,278.0,278.0,277.99,278.0,179.0,267.14,267.14,267.1304,267.14,179.0
2022-09-21 12:15:00,277.96,278.06,277.96,278.06,497.0,267.1016,267.1977,267.1016,267.1977,497.0
2022-09-21 12:20:00,277.86,277.86,277.62,277.75,903.0,267.0055,267.0055,266.7749,266.8998,903.0
2022-09-21 12:25:00,277.33,277.77,277.33,277.56,607.0,266.4962,266.919,266.4962,266.7172,607.0
2022-09-21 12:30:00,277.56,277.56,277.56,277.56,0.0,266.7172,266.7172,266.7172,266.7172,0.0
2022-09-21 12:35:00,277.98,277.98,277.59,277.59,3276.0,267.1208,267.1208,266.7461,266.7461,3276.0
2022-09-21 12:40:00,277.75,277.76,277.58,277.69,1112.0,266.8998,266.9094,266.7365,266.8422,1112.0
2022-09-21 12:45:00,277.58,277.73,277.55,277.62,908.0,266.7365,266.8806,266.7076,266.7749,908.0
2022-09-21 12:50:00,277.61,277.61,277.09,277.09,640.0,266.7653,266.7653,266.2656,266.2656,640.0
2022-09-21 12:55:00,277.04,277.47,277.01,277.47,3843.0,266.2176,266.6308,266.1887,266.6308,3843.0
2022-09-21 13:00:00,277.43,277.45,277.05,277.05,3861.0,266.5923,266.6115,266.2272,266.2272,3861.0
2022-09-21 13:05:00,277.18,277.18,276.87,276.99,3174.0,266.3521,266.3521,266.0542,266.1695,3174.0
2022-09-21 13:10:00,276.83,276.83,276.51,276.68,2728.0,266.0158,266.0158,265.7083,265.8716,2728.0
2022-09-21 13:15:00,276.62,276.62,276.37,276.43,1362.0,265.814,265.814,265.5737,265.6314,1362.0
2022-09-21 13:20:00,276.61,276.62,276.3,276.34,3504.0,265.8043,265.814,265.5065,265.5449,3504.0
2022-09-21 13:25:00,276.37,276.5,276.36,276.49,700.0,265.5737,265.6986,265.5641,265.689,700.0
2022-09-21 13:30:00,276.56,276.75,276.55,276.75,300.0,265.7563,265.9389,265.7467,265.9389,300.0
2022-09-21 13:35:00,276.65,276.91,276.65,276.72,1233.0,265.8428,266.0926,265.8428,265.9101,1233.0
2022-09-21 13:40:00,276.94,277.09,276.91,277.09,1058.0,266.1215,266.2656,266.0926,266.2656,1058.0
2022-09-21 13:45:00,276.92,277.09,276.91,276.91,800.0,266.1022,266.2656,266.0926,266.0926,800.0
2022-09-21 13:50:00,276.97,277.14,276.66,276.76,859.0,266.1503,266.3136,265.8524,265.9485,859.0
2022-09-21 13:55:00,277.04,277.17,276.66,277.17,2064.0,266.2176,266.3425,265.8524,266.3425,2064.0
2022-09-21 14:00:00,276.9,277.01,273.78,274.0,7729.0,266.083,266.1887,263.0849,263.2963,7729.0
2022-09-21 14:05:00,273.32,274.68,272.01,273.99,3607.0,262.6429,263.9497,261.384,263.2867,3607.0
2022-09-21 14:10:00,273.88,273.89,272.43,272.48,1114.0,263.181,263.1906,261.7876,261.8357,1114.0
2022-09-21 14:15:00,272.31,272.31,272.09,272.09,500.0,261.6723,261.6723,261.4609,261.4609,500.0
2022-09-21 14:20:00,272.71,273.13,272.6,272.9,1267.0,262.0567,262.4603,261.951,262.2393,1267.0
2022-09-21 14:25:00,273.55,273.76,272.89,273.08,1760.0,262.8639,263.0657,262.2297,262.4122,1760.0
2022-09-21 14:30:00,272.61,275.51,271.84,275.39,5684.0,261.9606,264.7473,261.2207,264.632,5684.0
2022-09-21 14:35:00,275.67,275.67,274.51,275.17,2964.0,264.9011,264.9011,263.7864,264.4206,2964.0
2022-09-21 14:40:00,275.07,276.7,275.07,276.7,2022.0,264.3245,265.8908,264.3245,265.8908,2022.0
2022-09-21 14:45:00,278.47,278.57,275.94,276.31,2743.0,267.5917,267.6878,265.1605,265.5161,2743.0
2022-09-21 14:50:00,276.27,277.1,275.62,276.95,2920.0,265.4776,266.2752,264.853,266.1311,2920.0
2022-09-21 14:55:00,277.63,277.63,276.84,277.62,1610.0,266.7845,266.7845,266.0254,266.7749,1610.0
2022-09-21 15:00:00,277.64,277.76,276.46,276.49,1641.0,266.7941,266.9094,265.6602,265.689,1641.0
2022-09-21 15:05:00,276.92,276.92,275.98,275.98,4313.0,266.1022,266.1022,265.199,265.199,4313.0
2022-09-21 15:10:00,275.63,275.86,273.52,275.86,3337.0,264.8626,265.0836,262.8351,265.0836,3337.0
2022-09-21 15:15:00,275.52,276.48,275.51,275.57,3249.0,264.7569,265.6794,264.7473,264.805,3249.0
2022-09-21 15:20:00,275.1,275.1,274.3,274.76,3633.0,264.3533,264.3533,263.5846,264.0266,3633.0
2022-09-21 15:25:00,274.25,274.25,272.86,272.86,1244.0,263.5365,263.5365,262.2008,262.2008,1244.0
2022-09-21 15:30:00,272.09,272.41,271.65,272.41,2249.0,261.4609,261.7684,261.0381,261.7684,2249.0
2022-09-21 15:35:00,272.94,272.94,271.69,271.7,1100.0,262.2777,262.2777,261.0765,261.0862,1100.0
2022-09-21 15:40:00,271.2,271.3,270.97,271.3,1500.0,260.6057,260.7018,260.3847,260.7018,1500.0
2022-09-21 15:45:00,270.45,271.03,270.36,270.67,3212.0,259.885,260.4423,259.7985,260.0964,3212.0
2022-09-21 15:50:00,270.46,271.24,270.26,270.75,13048.0,259.8946,260.6441,259.7024,260.1733,13048.0
2022-09-21 15:55:00,270.51,270.67,269.82,269.94,19175.0,259.9426,260.0964,259.2796,259.3949,19175.0
2022-09-22 09:30:00,270.52,270.73,269.09,269.4,5464.0,259.9523,260.154,258.5781,258.876,5464.0
2022-09-22 09:35:00,269.34,269.34,267.58,267.78,3020.0,258.8183,258.8183,257.1271,257.3193,3020.0
2022-09-22 09:40:00,267.63,267.63,266.2,266.97,965.0,257.1751,257.1751,255.801,256.5409,965.0
2022-09-22 09:45:00,266.37,267.08,266.37,267.08,611.0,255.9644,256.6466,255.9644,256.6466,611.0
2022-09-22 09:50:00,265.8,266.16,265.23,265.8,5282.0,255.4166,255.7626,254.8689,255.4166,5282.0
2022-09-22 09:55:00,266.09,266.29,265.07,265.7,3149.0,255.6953,255.8875,254.7152,255.3205,3149.0
2022-09-22 10:00:00,265.56,265.6,264.8,265.29,2583.0,255.186,255.2244,254.4557,254.9266,2583.0
2022-09-22 10:05:00,265.32,266.24,265.32,265.97,5941.0,254.9554,255.8394,254.9554,255.58,5941.0
2022-09-22 10:10:00,265.7,266.95,265.27,266.95,2526.0,255.3205,256.5217,254.9073,256.5217,2526.0
2022-09-22 10:15:00,267.01,267.01,266.3,266.39,3216.0,256.5794,256.5794,255.8971,255.9836,3216.0
2022-09-22 10:20:00,265.75,266.02,265.5,265.61,3787.0,255.3686,255.628,255.1284,255.2341,3787.0
2022-09-22 10:25:00,265.81,266.66,265.81,266.66,858.0,255.4262,256.243,255.4262,256.243,858.0
2022-09-22 10:30:00,266.73,266.96,265.8,266.25,6002.0,256.3103,256.5313,255.4166,255.8491,6002.0
2022-09-22 10:35:00,265.81,266.31,265.55,266.31,2607.0,255.4262,255.9067,255.1764,255.9067,2607.0
2022-09-22 10:40:00,266.43,266.43,264.83,265.16,1500.0,256.022,256.022,254.4845,254.8016,1500.0
2022-09-22 10:45:00,265.18,265.32,264.72,265.17,1665.0,254.8209,254.9554,254.3788,254.8112,1665.0
2022-09-22 10:50:00,264.87,264.93,264.65,264.91,852.0,254.523,254.5806,254.3116,254.5614,852.0
2022-09-22 10:55:00,265.07,265.51,264.8,264.83,3929.0,254.7152,255.138,254.4557,254.4845,3929.0
2022-09-22 11:00:00,264.74,264.75,264.28,264.28,732.0,254.398,254.4077,253.956,253.956,732.0
2022-09-22 11:05:00,264.67,265.4,264.67,265.13,1900.0,254.3308,255.0323,254.3308,254.7728,1900.0
2022-09-22 11:10:00,265.06,265.06,264.53,264.53,236.0,254.7055,254.7055,254.1962,254.1962,236.0
2022-09-22 11:15:00,264.8,265.07,264.74,264.74,1161.0,254.4557,254.7152,254.398,254.398,1161.0
2022-09-22 11:20:00,264.64,264.99,264.46,264.99,1139.0,254.302,254.6383,254.129,254.6383,1139.0
2022-09-22 11:25:00,265.06,265.54,265.06,265.54,1694.0,254.7055,255.1668,254.7055,255.1668,1694.0
2022-09-22 11:30:00,265.88,266.14,265.62,266.14,673.0,255.4935,255.7434,255.2437,255.7434,673.0
2022-09-22 11:35:00,265.79,266.02,265.69,265.91,2994.0,255.407,255.628,255.3109,255.5223,2994.0
2022-09-22 11:40:00,265.72,265.98,265.06,265.29,1480.0,255.3398,255.5896,254.7055,254.9266,1480.0
2022-09-22 11:45:00,265.29,265.9,265.29,265.9,497.0,254.9266,255.5127,254.9266,255.5127,497.0
2022-09-22 11:50:00,265.7,265.85,265.65,265.65,690.0,255.3205,255.4647,255.2725,255.2725,690.0
2022-09-22 11:55:00,265.38,265.39,264.67,264.85,1723.0,255.013,255.0227,254.3308,254.5037,1723.0
2022-09-22 12:00:00,265.03,265.62,264.84,265.39,3072.0,254.6767,255.2437,254.4941,255.0227,3072.0
2022-09-22 12:05:00,265.24,265.39,265.1,265.39,1676.0,254.8785,255.0227,254.744,255.0227,1676.0
2022-09-22 12:10:00,265.33,265.38,265.05,265.2,1412.0,254.965,255.013,254.6959,254.8401,1412.0
2022-09-22 12:15:00,265.13,265.28,265.12,265.28,905.0,254.7728,254.9169,254.7632,254.9169,905.0
2022-09-22 12:20:00,265.51,265.73,265.41,265.73,1000.0,255.138,255.3494,255.0419,255.3494,1000.0
2022-09-22 12:25:00,266.21,266.59,266.03,266.13,1344.0,255.8106,256.1758,255.6377,255.7337,1344.0
2022-09-22 12:30:00,265.71,265.79,265.34,265.5,2044.0,255.3302,255.407,254.9746,255.1284,2044.0
2022-09-22 12:35:00,265.45,265.66,265.15,265.26,2881.0,255.0803,255.2821,254.792,254.8977,2881.0
2022-09-22 12:40:00,265.12,265.63,265.11,265.34,1911.0,254.7632,255.2533,254.7536,254.9746,1911.0
2022-09-22 12:45:00,265.46,265.98,265.08,265.08,1905.0,255.0899,255.5896,254.7248,254.7248,1905.0
2022-09-22 12:50:00,265.48,265.6,265.01,265.01,2595.0,255.1091,255.2244,254.6575,254.6575,2595.0
2022-09-22 12:55:00,265.06,265.41,264.95,265.0,1814.0,254.7055,255.0419,254.5998,254.6479,1814.0
2022-09-22 13:00:00,264.99,265.35,264.99,265.17,952.0,254.6383,254.9842,254.6383,254.8112,952.0
2022-09-22 13:05:00,265.05,265.2,264.65,264.65,1930.0,254.6959,254.8401,254.3116,254.3116,1930.0
2022-09-22 13:10:00,264.93,264.93,264.35,264.46,3488.0,254.5806,254.5806,254.0233,254.129,3488.0
2022-09-22 13:15:00,264.35,264.64,264.17,264.61,4115.0,254.0233,254.302,253.8503,254.2731,4115.0
2022-09-22 13:20:00,264.77,264.77,264.77,264.77,200.0,254.4269,254.4269,254.4269,254.4269,200.0
2022-09-22 13:25:00,265.11,265.67,264.93,265.67,1141.0,254.7536,255.2917,254.5806,255.2917,1141.0
2022-09-22 13:30:00,265.51,265.76,265.34,265.45,1485.0,255.138,255.3782,254.9746,255.0803,1485.0
2022-09-22 13:35:00,265.58,265.69,265.46,265.46,1240.0,255.2052,255.3109,255.0899,255.0899,1240.0
2022-09-22 13:40:00,265.38,265.42,265.09,265.09,1413.0,255.013,255.0515,254.7344,254.7344,1413.0
2022-09-22 13:45:00,264.96,265.62,264.96,265.44,1680.0,254.6095,255.2437,254.6095,255.0707,1680.0
2022-09-22 13:50:00,265.45,265.78,265.45,265.78,600.0,255.0803,255.3974,255.0803,255.3974,600.0
2022-09-22 13:55:00,265.57,265.71,265.34,265.37,1530.0,255.1956,255.3302,254.9746,255.0034,1530.0
2022-09-22 14:00:00,265.45,265.45,264.91,264.92,800.0,255.0803,255.0803,254.5614,254.571,800.0
2022-09-22 14:05:00,264.88,264.88,264.34,264.34,1635.0,254.5326,254.5326,254.0137,254.0137,1635.0
2022-09-22 14:10:00,264.39,264.44,264.04,264.29,2441.0,254.0617,254.1098,253.7254,253.9656,2441.0
2022-09-22 14:15:00,264.14,264.34,264.14,264.34,679.0,253.8215,254.0137,253.8215,254.0137,679.0
2022-09-22 14:20:00,264.21,264.21,263.93,264.06,2207.0,253.8887,253.8887,253.6197,253.7446,2207.0
2022-09-22 14:25:00,263.99,264.54,263.94,264.38,1063.0,253.6773,254.2059,253.6293,254.0521,1063.0
2022-09-22 14:30:00,264.33,264.74,264.21,264.58,3560.0,254.0041,254.398,253.8887,254.2443,3560.0
2022-09-22 14:35:00,264.58,264.95,264.58,264.95,844.0,254.2443,254.5998,254.2443,254.5998,844.0
2022-09-22 14:40:00,264.76,264.89,264.76,264.89,400.0,254.4173,254.5422,254.4173,254.5422,400.0
2022-09-22 14:45:00,264.86,264.86,264.32,264.32,1015.0,254.5134,254.5134,253.9945,253.9945,1015.0
2022-09-22 14:50:00,264.49,265.4,264.4,265.31,1875.0,254.1578,255.0323,254.0713,254.9458,1875.0
2022-09-22 14:55:00,265.1,265.23,264.91,265.13,700.0,254.744,254.8689,254.5614,254.7728,700.0
2022-09-22 15:00:00,265.16,265.75,265.1,265.51,2741.0,254.8016,255.3686,254.744,255.138,2741.0
2022-09-22 15:05:00,265.49,265.75,265.39,265.47,2000.0,255.1187,255.3686,255.0227,255.0995,2000.0
2022-09-22 15:10:00,265.52,266.22,265.46,266.22,2613.0,255.1476,255.8202,255.0899,255.8202,2613.0
2022-09-22 15:15:00,266.06,266.06,265.75,265.84,1769.0,255.6665,255.6665,255.3686,255.4551,1769.0
2022-09-22 15:20:00,265.69,265.69,265.21,265.41,2184.0,255.3109,255.3109,254.8497,255.0419,2184.0
2022-09-22 15:25:00,265.09,265.59,264.78,265.59,600.0,254.7344,255.2148,254.4365,255.2148,600.0
2022-09-22 15:30:00,265.59,266.07,265.56,266.02,7276.0,255.2148,255.6761,255.186,255.628,7276.0
2022-09-22 15:35:00,266.04,266.3,265.73,265.94,2320.0,255.6473,255.8971,255.3494,255.5512,2320.0
2022-09-22 15:40:00,266.0,266.13,265.53,265.75,1713.0,255.6088,255.7337,255.1572,255.3686,1713.0
2022-09-22 15:45:00,265.87,266.68,265.83,266.68,3586.0,255.4839,256.2623,255.4455,256.2623,3586.0
2022-09-22 15:50:00,266.7,266.7,265.58,265.78,6930.0,256.2815,256.2815,255.2052,255.3974,6930.0
2022-09-22 15:55:00,265.8,265.87,264.13,264.33,44009.0,255.4166,255.4839,253.8119,254.0041,44009.0
2022-09-23 09:30:00,260.97,261.81,258.97,261.45,6797.0,250.7753,251.5825,248.8534,251.2366,6797.0
2022-09-23 09:35:00,261.01,261.11,260.87,260.87,885.0,250.8138,250.9098,250.6792,250.6792,885.0
2022-09-23 09:40:00,260.6,260.6,259.74,260.03,2490.0,250.4198,250.4198,249.5934,249.872,2490.0
2022-09-23 09:45:00,259.68,260.45,259.64,259.64,2743.0,249.5357,250.2756,249.4973,249.4973,2743.0
2022-09-23 09:50:00,259.36,259.5,258.45,258.58,1777.0,249.2282,249.3627,248.3538,248.4787,1777.0
2022-09-23 09:55:00,258.72,258.72,258.01,258.05,11570.0,248.6132,248.6132,247.9309,247.9694,11570.0
2022-09-23 10:00:00,258.08,258.08,257.48,257.67,1865.0,247.9982,247.9982,247.4217,247.6042,1865.0
2022-09-23 10:05:00,257.56,257.89,257.31,257.89,1133.0,247.4985,247.8156,247.2583,247.8156,1133.0
2022-09-23 10:10:00,258.02,258.24,257.61,257.91,1388.0,247.9406,248.152,247.5466,247.8349,1388.0
2022-09-23 10:15:00,257.86,257.86,257.0,257.21,1834.0,247.7868,247.7868,246.9604,247.1622,1834.0
2022-09-23 10:20:00,256.86,256.86,256.49,256.5,409.0,246.8259,246.8259,246.4703,246.4799,409.0
2022-09-23 10:25:00,256.32,256.84,256.24,256.63,6099.0,246.307,246.8067,246.2301,246.6049,6099.0
2022-09-23 10:30:00,256.78,256.79,256.68,256.68,510.0,246.749,246.7586,246.6529,246.6529,510.0
2022-09-23 10:35:00,256.31,256.31,256.07,256.07,600.0,246.2974,246.2974,246.0667,246.0667,600.0
2022-09-23 10:40:00,257.22,257.22,257.05,257.05,507.0,247.1718,247.1718,247.0085,247.0085,507.0
2022-09-23 10:45:00,257.33,257.43,257.12,257.29,880.0,247.2775,247.3736,247.0757,247.2391,880.0
2022-09-23 10:50:00,257.4,257.4,256.93,257.14,700.0,247.3448,247.3448,246.8931,247.0949,700.0
2022-09-23 10:55:00,257.15,257.15,257.15,257.15,100.0,247.1045,247.1045,247.1045,247.1045,100.0
2022-09-23 11:00:00,256.55,256.85,256.55,256.59,1851.0,246.528,246.8163,246.528,246.5664,1851.0
2022-09-23 11:05:00,256.8,256.87,256.47,256.47,1879.0,246.7682,246.8355,246.4511,246.4511,1879.0
2022-09-23 11:10:00,256.95,256.95,256.62,256.67,876.0,246.9124,246.9124,246.5952,246.6433,876.0
2022-09-23 11:15:00,256.68,257.03,256.68,256.92,1918.0,246.6529,246.9892,246.6529,246.8835,1918.0
2022-09-23 11:20:00,257.0,257.21,256.91,257.05,886.0,246.9604,247.1622,246.8739,247.0085,886.0
2022-09-23 11:25:00,256.69,256.74,256.46,256.46,1060.0,246.6625,246.7106,246.4415,246.4415,1060.0
2022-09-23 11:30:00,256.77,256.77,256.5,256.5,999.0,246.7394,246.7394,246.4799,246.4799,999.0
2022-09-23 11:35:00,256.49,256.49,255.38,255.38,4182.0,246.4703,246.4703,245.4037,245.4037,4182.0
2022-09-23 11:40:00,255.31,255.31,254.75,254.81,2497.0,245.3364,245.3364,244.7983,244.856,2497.0
2022-09-23 11:45:00,254.64,254.64,254.32,254.41,3055.0,244.6926,244.6926,244.3851,244.4716,3055.0
2022-09-23 11:50:00,254.83,254.83,254.58,254.69,5923.0,244.8752,244.8752,244.6349,244.7406,5923.0
2022-09-23 11:55:00,254.71,254.88,254.68,254.88,860.0,244.7599,244.9232,244.731,244.9232,860.0
2022-09-23 12:00:00,254.73,254.73,254.21,254.45,5688.0,244.7791,244.7791,244.2794,244.51,5688.0
2022-09-23 12:05:00,254.59,254.59,253.9,254.06,1829.0,244.6446,244.6446,243.9815,244.1353,1829.0
2022-09-23 12:10:00,253.85,253.97,253.59,253.67,2403.0,243.9335,244.0488,243.6836,243.7605,2403.0
2022-09-23 12:15:00,253.93,254.3,253.76,254.13,2685.0,244.0103,244.3659,243.847,244.2025,2685.0
2022-09-23 12:20:00,254.17,254.24,253.99,254.1,2101.0,244.241,244.3082,244.068,244.1737,2101.0
2022-09-23 12:25:00,254.17,254.17,253.95,253.95,326.0,244.241,244.241,244.0296,244.0296,326.0
2022-09-23 12:30:00,254.03,254.03,253.56,253.57,842.0,244.1064,244.1064,243.6548,243.6644,842.0
2022-09-23 12:35:00,254.01,254.32,254.0,254.32,200.0,244.0872,244.3851,244.0776,244.3851,200.0
2022-09-23 12:40:00,254.13,254.25,254.04,254.11,2556.0,244.2025,244.3178,244.116,244.1833,2556.0
2022-09-23 12:45:00,253.88,254.27,253.85,254.27,520.0,243.9623,244.3371,243.9335,244.3371,520.0
2022-09-23 12:50:00,254.78,254.98,254.78,254.98,241.0,244.8271,245.0193,244.8271,245.0193,241.0
2022-09-23 12:55:00,254.75,254.92,254.73,254.92,882.0,244.7983,244.9617,244.7791,244.9617,882.0
2022-09-23 13:00:00,255.02,255.71,255.02,255.26,4451.0,245.0578,245.7208,245.0578,245.2884,4451.0
2022-09-23 13:05:00,255.14,255.39,254.96,255.19,1989.0,245.1731,245.4133,245.0001,245.2211,1989.0
2022-09-23 13:10:00,255.19,255.19,255.08,255.08,448.0,245.2211,245.2211,245.1154,245.1154,448.0
2022-09-23 13:15:00,255.08,255.08,255.08,255.08,0.0,245.1154,245.1154,245.1154,245.1154,0.0
2022-09-23 13:20:00,255.66,255.66,255.26,255.42,1361.0,245.6728,245.6728,245.2884,245.4421,1361.0
2022-09-23 13:25:00,255.31,255.31,254.35,254.35,2791.0,245.3364,245.3364,244.4139,244.4139,2791.0
2022-09-23 13:30:00,254.31,254.86,254.31,254.85,1209.0,244.3755,244.904,244.3755,244.8944,1209.0
2022-09-23 13:35:00,254.6,254.68,254.55,254.58,1451.0,244.6542,244.731,244.6061,244.6349,1451.0
2022-09-23 13:40:00,254.4,254.58,254.4,254.58,400.0,244.462,244.6349,244.462,244.6349,400.0
2022-09-23 13:45:00,254.62,254.81,254.48,254.7,1501.0,244.6734,244.856,244.5388,244.7503,1501.0
2022-09-23 13:50:00,254.79,254.88,254.72,254.84,1125.0,244.8367,244.9232,244.7695,244.8848,1125.0
2022-09-23 13:55:00,254.96,255.14,254.71,255.14,1512.0,245.0001,245.1731,244.7599,245.1731,1512.0
2022-09-23 14:00:00,255.01,255.01,254.32,254.32,2201.0,245.0481,245.0481,244.3851,244.3851,2201.0
2022-09-23 14:05:00,254.81,255.06,254.29,254.29,2001.0,244.856,245.0962,244.3563,244.3563,2001.0
2022-09-23 14:10:00,254.25,254.25,253.22,253.24,3159.0,244.3178,244.3178,243.3281,243.3473,3159.0
2022-09-23 14:15:00,253.45,253.49,253.45,253.45,547.0,243.5491,243.5875,243.5491,243.5491,547.0
2022-09-23 14:20:00,253.42,254.22,253.42,254.18,779.0,243.5203,244.289,243.5203,244.2506,779.0
2022-09-23 14:25:00,254.34,254.35,253.76,253.76,3171.0,244.4043,244.4139,243.847,243.847,3171.0
2022-09-23 14:30:00,253.68,253.68,253.44,253.64,1020.0,243.7701,243.7701,243.5395,243.7317,1020.0
2022-09-23 14:35:00,253.65,253.65,253.44,253.44,410.0,243.7413,243.7413,243.5395,243.5395,410.0
2022-09-23 14:40:00,253.31,253.53,253.12,253.53,2522.0,243.4146,243.626,243.232,243.626,2522.0
2022-09-23 14:45:00,253.43,253.69,253.32,253.67,946.0,243.5299,243.7797,243.4242,243.7605,946.0
2022-09-23 14:50:00,253.63,253.88,253.5,253.66,2197.0,243.7221,243.9623,243.5971,243.7509,2197.0
2022-09-23 14:55:00,253.46,253.46,253.38,253.4,701.0,243.5587,243.5587,243.4818,243.501,701.0
2022-09-23 15:00:00,253.53,254.78,253.35,254.69,1714.0,243.626,244.8271,243.453,244.7406,1714.0
2022-09-23 15:05:00,254.9,255.78,254.77,255.27,2365.0,244.9424,245.7881,244.8175,245.298,2365.0
2022-09-23 15:10:00,255.4,255.5,254.73,254.86,3450.0,245.4229,245.519,244.7791,244.904,3450.0
2022-09-23 15:15:00,255.15,256.21,255.14,255.76,3783.0,245.1827,246.2013,245.1731,245.7688,3783.0
2022-09-23 15:20:00,255.73,255.85,255.45,255.63,1311.0,245.74,245.8553,245.471,245.6439,1311.0
2022-09-23 15:25:00,255.65,255.87,255.41,255.76,2743.0,245.6631,245.8745,245.4325,245.7688,2743.0
2022-09-23 15:30:00,255.98,256.19,255.83,256.03,4628.0,245.9803,246.182,245.8361,246.0283,4628.0
2022-09-23 15:35:00,255.86,256.04,255.46,255.84,2050.0,245.8649,246.0379,245.4806,245.8457,2050.0
2022-09-23 15:40:00,255.97,256.81,255.82,256.73,4739.0,245.9706,246.7778,245.8265,246.701,4739.0
2022-09-23 15:45:00,256.82,256.82,256.06,256.14,4832.0,246.7874,246.7874,246.0571,246.134,4832.0
2022-09-23 15:50:00,255.86,257.0,255.68,256.97,6071.0,245.8649,246.9604,245.692,246.9316,6071.0
2022-09-23 15:55:00,257.06,257.5,256.35,257.24,19933.0,247.0181,247.4409,246.3358,247.191,19933.0
2022-09-26 09:30:00,256.07,256.96,255.96,256.96,4362.0,246.0667,246.922,245.961,246.922,4362.0
2022-09-26 09:35:00,257.88,258.3,257.69,257.89,2266.0,247.806,248.2096,247.6234,247.8156,2266.0
2022-09-26 09:40:00,257.56,258.29,256.08,256.08,2773.0,247.4985,248.2,246.0763,246.0763,2773.0
2022-09-26 09:45:00,255.84,256.02,255.43,255.74,21507.0,245.8457,246.0187,245.4517,245.7496,21507.0
2022-09-26 09:50:00,255.77,256.88,255.77,256.3,3752.0,245.7785,246.8451,245.7785,246.2877,3752.0
2022-09-26 09:55:00,255.92,256.61,255.86,256.61,2200.0,245.9226,246.5856,245.8649,246.5856,2200.0
2022-09-26 10:00:00,256.6,256.6,255.25,255.31,3466.0,246.576,246.576,245.2788,245.3364,3466.0
2022-09-26 10:05:00,255.7,256.36,255.7,255.91,1684.0,245.7112,246.3454,245.7112,245.913,1684.0
2022-09-26 10:10:00,255.77,257.7,255.53,257.53,1432.0,245.7785,247.6331,245.5478,247.4697,1432.0
2022-09-26 10:15:00,257.92,258.62,257.92,258.62,935.0,247.8445,248.5171,247.8445,248.5171,935.0
2022-09-26 10:20:00,258.51,258.61,258.29,258.52,2330.0,248.4114,248.5075,248.2,248.421,2330.0
2022-09-26 10:25:00,258.55,258.55,258.11,258.11,949.0,248.4499,248.4499,248.027,248.027,949.0
2022-09-26 10:30:00,258.0,258.0,257.24,257.38,900.0,247.9213,247.9213,247.191,247.3256,900.0
2022-09-26 10:35:00,257.56,257.84,257.21,257.5,1032.0,247.4985,247.7676,247.1622,247.4409,1032.0
2022-09-26 10:40:00,257.7,258.13,257.33,257.8,2904.0,247.6331,248.0463,247.2775,247.7292,2904.0
2022-09-26 10:45:00,258.11,258.11,256.78,257.48,988.0,248.027,248.027,246.749,247.4217,988.0
2022-09-26 10:50:00,257.56,257.56,257.17,257.48,3799.0,247.4985,247.4985,247.1238,247.4217,3799.0
2022-09-26 10:55:00,256.98,257.51,256.98,257.05,4045.0,246.9412,247.4505,246.9412,247.0085,4045.0
2022-09-26 11:00:00,257.14,257.14,256.58,257.03,1400.0,247.0949,247.0949,246.5568,246.9892,1400.0
2022-09-26 11:05:00,256.95,256.95,256.13,256.2,5139.0,246.9124,246.9124,246.1244,246.1917,5139.0
2022-09-26 11:10:00,256.15,256.15,255.76,256.09,1304.0,246.1436,246.1436,245.7688,246.086,1304.0
2022-09-26 11:15:00,256.12,256.18,255.87,255.87,1011.0,246.1148,246.1724,245.8745,245.8745,1011.0
2022-09-26 11:20:00,255.85,256.02,255.64,255.72,1940.0,245.8553,246.0187,245.6535,245.7304,1940.0
2022-09-26 11:25:00,255.59,255.63,255.02,255.28,2546.0,245.6055,245.6439,245.0578,245.3076,2546.0
2022-09-26 11:30:00,254.93,255.3,254.93,255.28,2242.0,244.9713,245.3268,244.9713,245.3076,2242.0
2022-09-26 11:35:00,255.48,255.84,255.28,255.3,1616.0,245.4998,245.8457,245.3076,245.3268,1616.0
2022-09-26 11:40:00,255.3,255.89,255.3,255.43,1522.0,245.3268,245.8938,245.3268,245.4517,1522.0
2022-09-26 11:45:00,254.85,255.85,254.85,255.77,1040.0,244.8944,245.8553,244.8944,245.7785,1040.0
2022-09-26 11:50:00,255.52,255.77,255.42,255.58,955.0,245.5382,245.7785,245.4421,245.5959,955.0
2022-09-26 11:55:00,256.13,256.75,256.13,256.75,1000.0,246.1244,246.7202,246.1244,246.7202,1000.0
2022-09-26 12:00:00,256.31,256.31,255.43,255.79,1207.0,246.2974,246.2974,245.4517,245.7977,1207.0
2022-09-26 12:05:00,255.43,255.43,255.14,255.42,1408.0,245.4517,245.4517,245.1731,245.4421,1408.0
2022-09-26 12:10:00,255.59,255.89,255.43,255.89,815.0,245.6055,245.8938,245.4517,245.8938,815.0
2022-09-26 12:15:00,255.79,256.5,255.79,256.25,1499.0,245.7977,246.4799,245.7977,246.2397,1499.0
2022-09-26 12:20:00,256.0,256.0,255.39,255.41,1034.0,245.9995,245.9995,245.4133,245.4325,1034.0
2022-09-26 12:25:00,255.24,255.24,254.85,254.85,719.0,245.2692,245.2692,244.8944,244.8944,719.0
2022-09-26 12:30:00,254.82,254.82,254.26,254.46,1446.0,244.8656,244.8656,244.3274,244.5196,1446.0
2022-09-26 12:35:00,254.19,254.52,254.1,254.19,2154.0,244.2602,244.5773,244.1737,244.2602,2154.0
2022-09-26 12:40:00,254.1,254.21,253.4,253.71,6650.0,244.1737,244.2794,243.501,243.7989,6650.0
2022-09-26 12:45:00,253.94,254.34,253.48,254.34,2880.0,244.0199,244.4043,243.5779,244.4043,2880.0
2022-09-26 12:50:00,254.39,254.53,254.3,254.34,6804.0,244.4524,244.5869,244.3659,244.4043,6804.0
2022-09-26 12:55:00,254.29,254.67,254.29,254.42,3066.0,244.3563,244.7214,244.3563,244.4812,3066.0
2022-09-26 13:00:00,254.53,254.53,253.9,253.92,2200.0,244.5869,244.5869,243.9815,244.0007,2200.0
2022-09-26 13:05:00,253.76,253.76,253.45,253.68,401.0,243.847,243.847,243.5491,243.7701,401.0
2022-09-26 13:10:00,253.62,253.74,253.15,253.15,1477.0,243.7124,243.8278,243.2608,243.2608,1477.0
2022-09-26 13:15:00,253.29,253.6,253.29,253.44,1741.0,243.3953,243.6932,243.3953,243.5395,1741.0
2022-09-26 13:20:00,253.45,253.69,253.22,253.22,1530.0,243.5491,243.7797,243.3281,243.3281,1530.0
2022-09-26 13:25:00,252.68,253.23,252.68,253.01,1760.0,242.8092,243.3377,242.8092,243.1263,1760.0
2022-09-26 13:30:00,253.1,253.77,253.03,253.54,7938.0,243.2128,243.8566,243.1455,243.6356,7938.0
2022-09-26 13:35:00,253.63,253.73,253.47,253.47,3798.0,243.7221,243.8181,243.5683,243.5683,3798.0
2022-09-26 13:40:00,253.42,253.59,253.2,253.5,4638.0,243.5203,243.6836,243.3088,243.5971,4638.0
2022-09-26 13:45:00,253.46,254.27,253.3,253.91,4316.0,243.5587,244.3371,243.4049,243.9911,4316.0
2022-09-26 13:50:00,254.06,254.18,253.88,254.11,1379.0,244.1353,244.2506,243.9623,244.1833,1379.0
2022-09-26 13:55:00,254.13,254.13,253.27,253.27,711.0,244.2025,244.2025,243.3761,243.3761,711.0
2022-09-26 14:00:00,253.09,254.25,253.05,254.11,2400.0,243.2031,244.3178,243.1647,244.1833,2400.0
2022-09-26 14:05:00,254.03,254.26,254.03,254.26,1453.0,244.1064,244.3274,244.1064,244.3274,1453.0
2022-09-26 14:10:00,254.15,254.35,253.88,253.88,2901.0,244.2217,244.4139,243.9623,243.9623,2901.0
2022-09-26 14:15:00,253.85,254.1,253.71,253.96,2034.0,243.9335,244.1737,243.7989,244.0392,2034.0
2022-09-26 14:20:00,253.8,254.11,253.47,253.73,1741.0,243.8854,244.1833,243.5683,243.8181,1741.0
2022-09-26 14:25:00,253.61,253.67,253.2,253.2,607.0,243.7028,243.7605,243.3088,243.3088,607.0
2022-09-26 14:30:00,253.05,253.97,252.98,253.55,6437.0,243.1647,244.0488,243.0974,243.6452,6437.0
2022-09-26 14:35:00,253.62,253.64,253.25,253.25,1612.0,243.7124,243.7317,243.3569,243.3569,1612.0
2022-09-26 14:40:00,253.34,253.37,253.21,253.27,5058.0,243.4434,243.4722,243.3185,243.3761,5058.0
2022-09-26 14:45:00,253.14,254.78,253.12,254.7,5119.0,243.2512,244.8271,243.232,244.7503,5119.0
2022-09-26 14:50:00,254.6,254.6,254.08,254.2,7411.0,244.6542,244.6542,244.1545,244.2698,7411.0
2022-09-26 14:55:00,254.55,254.7,254.24,254.27,1735.0,244.6061,244.7503,244.3082,244.3371,1735.0
2022-09-26 15:00:00,254.4,254.97,254.31,254.46,3800.0,244.462,245.0097,244.3755,244.5196,3800.0
2022-09-26 15:05:00,254.53,254.59,253.67,254.49,5890.0,244.5869,244.6446,243.7605,244.5485,5890.0
2022-09-26 15:10:00,254.45,254.59,254.02,254.09,6724.0,244.51,244.6446,244.0968,244.1641,6724.0
2022-09-26 15:15:00,253.99,254.4,253.58,254.38,5803.0,244.068,244.462,243.674,244.4428,5803.0
2022-09-26 15:20:00,254.35,254.44,253.55,253.74,2302.0,244.4139,244.5004,243.6452,243.8278,2302.0
2022-09-26 15:25:00,253.88,254.46,253.83,254.08,1127.0,243.9623,244.5196,243.9142,244.1545,1127.0
2022-09-26 15:30:00,254.0,254.16,253.43,253.69,5843.0,244.0776,244.2313,243.5299,243.7797,5843.0
2022-09-26 15:35:00,253.42,253.83,253.26,253.27,6223.0,243.5203,243.9142,243.3665,243.3761,6223.0
2022-09-26 15:40:00,253.33,253.74,253.07,253.61,13822.0,243.4338,243.8278,243.1839,243.7028,13822.0
2022-09-26 15:45:00,253.84,255.01,253.62,254.89,7430.0,243.9238,245.0481,243.7124,244.9328,7430.0
2022-09-26 15:50:00,254.64,255.09,254.13,254.62,24179.0,244.6926,245.125,244.2025,244.6734,24179.0
2022-09-26 15:55:00,254.55,254.55,252.71,252.97,32206.0,244.6061,244.6061,242.838,243.0878,32206.0
2022-09-27 09:30:00,257.11,257.78,256.04,256.97,6032.0,247.0661,247.7099,246.0379,246.9316,6032.0
2022-09-27 09:35:00,257.25,257.55,256.13,257.27,3898.0,247.2006,247.4889,246.1244,247.2199,3898.0
2022-09-27 09:40:00,257.49,257.49,256.4,256.5,2266.0,247.4313,247.4313,246.3838,246.4799,2266.0
2022-09-27 09:45:00,256.19,256.19,254.61,254.61,1000.0,246.182,246.182,244.6638,244.6638,1000.0
2022-09-27 09:50:00,254.76,255.21,253.85,255.03,4835.0,244.8079,245.2403,243.9335,245.0674,4835.0
2022-09-27 09:55:00,254.94,255.46,254.71,255.37,3416.0,244.9809,245.4806,244.7599,245.3941,3416.0
2022-09-27 10:00:00,255.32,255.32,254.03,254.22,1700.0,245.346,245.346,244.1064,244.289,1700.0
2022-09-27 10:05:00,254.54,255.12,253.77,253.77,5150.0,244.5965,245.1538,243.8566,243.8566,5150.0
2022-09-27 10:10:00,254.49,254.96,254.26,254.96,1000.0,244.5485,245.0001,244.3274,245.0001,1000.0
2022-09-27 10:15:00,254.71,255.0,254.45,254.78,2760.0,244.7599,245.0385,244.51,244.8271,2760.0
2022-09-27 10:20:00,254.9,255.64,254.9,255.24,10534.0,244.9424,245.6535,244.9424,245.2692,10534.0
2022-09-27 10:25:00,255.4,255.72,254.95,254.96,3648.0,245.4229,245.7304,244.9905,245.0001,3648.0
2022-09-27 10:30:00,255.44,256.18,255.33,255.71,4162.0,245.4613,246.1724,245.3556,245.7208,4162.0
2022-09-27 10:35:00,255.56,256.03,255.23,255.24,5551.0,245.5767,246.0283,245.2595,245.2692,5551.0
2022-09-27 10:40:00,255.39,256.23,255.39,256.01,1266.0,245.4133,246.2205,245.4133,246.0091,1266.0
2022-09-27 10:45:00,256.15,256.25,255.62,256.05,2929.0,246.1436,246.2397,245.6343,246.0475,2929.0
2022-09-27 10:50:00,256.08,256.08,255.65,255.68,4434.0,246.0763,246.0763,245.6631,245.692,4434.0
2022-09-27 10:55:00,255.71,255.91,255.37,255.73,4750.0,245.7208,245.913,245.3941,245.74,4750.0
2022-09-27 11:00:00,255.93,255.93,255.17,255.23,2281.0,245.9322,245.9322,245.2019,245.2595,2281.0
2022-09-27 11:05:00,255.48,256.12,255.29,256.12,9677.0,245.4998,246.1148,245.3172,246.1148,9677.0
2022-09-27 11:10:00,256.14,256.14,255.31,255.31,2700.0,246.134,246.134,245.3364,245.3364,2700.0
2022-09-27 11:15:00,255.45,255.46,255.19,255.33,5191.0,245.471,245.4806,245.2211,245.3556,5191.0
2022-09-27 11:20:00,255.3,255.39,254.58,254.58,3431.0,245.3268,245.4133,244.6349,244.6349,3431.0
2022-09-27 11:25:00,254.59,254.59,253.42,253.48,4723.0,244.6446,244.6446,243.5203,243.5779,4723.0
2022-09-27 11:30:00,253.37,254.11,253.34,254.02,2835.0,243.4722,244.1833,243.4434,244.0968,2835.0
2022-09-27 11:35:00,254.11,254.24,254.02,254.02,800.0,244.1833,244.3082,244.0968,244.0968,800.0
2022-09-27 11:40:00,254.02,254.02,253.72,253.72,1200.0,244.0968,244.0968,243.8085,243.8085,1200.0
2022-09-27 11:45:00,253.63,253.77,253.46,253.48,857.0,243.7221,243.8566,243.5587,243.5779,857.0
2022-09-27 11:50:00,253.57,253.78,252.93,252.93,1296.0,243.6644,243.8662,243.0494,243.0494,1296.0
2022-09-27 11:55:00,252.72,253.06,252.59,252.69,700.0,242.8476,243.1743,242.7227,242.8188,700.0
2022-09-27 12:00:00,252.17,252.35,251.86,252.35,1023.0,242.3191,242.4921,242.0212,242.4921,1023.0
2022-09-27 12:05:00,251.93,252.19,251.67,251.92,945.0,242.0885,242.3383,241.8386,242.0789,945.0
2022-09-27 12:10:00,251.51,251.51,250.96,251.24,900.0,241.6849,241.6849,241.1564,241.4254,900.0
2022-09-27 12:15:00,251.05,251.36,250.5,250.5,1017.0,241.2428,241.5407,240.7143,240.7143,1017.0
2022-09-27 12:20:00,250.27,250.97,250.27,250.95,500.0,240.4933,241.166,240.4933,241.1467,500.0
2022-09-27 12:25:00,250.9,251.49,250.9,251.15,1102.0,241.0987,241.6657,241.0987,241.3389,1102.0
2022-09-27 12:30:00,251.07,251.68,251.07,251.68,800.0,241.2621,241.8482,241.2621,241.8482,800.0
2022-09-27 12:35:00,251.62,251.62,250.84,251.19,1017.0,241.7906,241.7906,241.041,241.3774,1017.0
2022-09-27 12:40:00,250.89,251.19,250.78,251.08,1822.0,241.0891,241.3774,240.9834,241.2717,1822.0
2022-09-27 12:45:00,250.69,251.22,250.69,251.2,772.0,240.8969,241.4062,240.8969,241.387,772.0
2022-09-27 12:50:00,250.93,251.2,250.62,251.2,2144.0,241.1275,241.387,240.8296,241.387,2144.0
2022-09-27 12:55:00,251.33,251.42,251.07,251.18,1214.0,241.5119,241.5984,241.2621,241.3678,1214.0
2022-09-27 13:00:00,251.03,251.09,250.27,250.27,1500.0,241.2236,241.2813,240.4933,240.4933,1500.0
2022-09-27 13:05:00,250.27,250.86,250.27,250.36,1180.0,240.4933,241.0603,240.4933,240.5798,1180.0
2022-09-27 13:10:00,250.4,250.55,250.28,250.34,2585.0,240.6182,240.7624,240.5029,240.5606,2585.0
2022-09-27 13:15:00,250.74,250.88,250.5,250.88,1346.0,240.9449,241.0795,240.7143,241.0795,1346.0
2022-09-27 13:20:00,250.71,250.73,250.45,250.45,1740.0,240.9161,240.9353,240.6663,240.6663,1740.0
2022-09-27 13:25:00,250.45,250.45,250.1,250.1,1321.0,240.6663,240.6663,240.33,240.33,1321.0
2022-09-27 13:30:00,250.15,250.78,250.14,250.55,1119.0,240.378,240.9834,240.3684,240.7624,1119.0
2022-09-27 13:35:00,250.6,250.6,250.22,250.22,700.0,240.8104,240.8104,240.4453,240.4453,700.0
2022-09-27 13:40:00,249.97,250.01,249.59,249.77,1706.0,240.205,240.2435,239.8399,240.0128,1706.0
2022-09-27 13:45:00,249.81,249.83,249.59,249.68,3176.0,240.0513,240.0705,239.8399,239.9264,3176.0
2022-09-27 13:50:00,249.54,249.78,249.35,249.5,4200.0,239.7918,240.0225,239.6092,239.7534,4200.0
2022-09-27 13:55:00,249.58,249.93,249.37,249.93,1480.0,239.8303,240.1666,239.6285,240.1666,1480.0
2022-09-27 14:00:00,250.1,250.92,250.1,250.77,1523.0,240.33,241.1179,240.33,240.9738,1523.0
2022-09-27 14:05:00,250.74,250.74,250.41,250.59,1258.0,240.9449,240.9449,240.6278,240.8008,1258.0
2022-09-27 14:10:00,250.64,250.64,250.15,250.15,1020.0,240.8489,240.8489,240.378,240.378,1020.0
2022-09-27 14:15:00,250.07,250.34,249.98,250.12,1735.0,240.3011,240.5606,240.2146,240.3492,1735.0
2022-09-27 14:20:00,250.18,250.52,250.15,250.52,1233.0,240.4068,240.7335,240.378,240.7335,1233.0
2022-09-27 14:25:00,250.77,251.17,250.61,251.06,1938.0,240.9738,241.3582,240.82,241.2524,1938.0
2022-09-27 14:30:00,251.1,251.11,250.69,251.08,1210.0,241.2909,241.3005,240.8969,241.2717,1210.0
2022-09-27 14:35:00,250.98,252.18,250.98,252.18,1329.0,241.1756,242.3287,241.1756,242.3287,1329.0
2022-09-27 14:40:00,252.57,252.57,252.29,252.37,1633.0,242.7035,242.7035,242.4344,242.5113,1633.0
2022-09-27 14:45:00,252.01,252.62,251.93,252.62,3904.0,242.1653,242.7515,242.0885,242.7515,3904.0
2022-09-27 14:50:00,253.04,253.04,252.44,252.44,7472.0,243.1551,243.1551,242.5785,242.5785,7472.0
2022-09-27 14:55:00,252.39,252.65,252.28,252.44,2508.0,242.5305,242.7803,242.4248,242.5785,2508.0
2022-09-27 15:00:00,252.34,252.34,251.47,251.92,4253.0,242.4824,242.4824,241.6464,242.0789,4253.0
2022-09-27 15:05:00,251.83,252.05,251.38,251.81,11661.0,241.9924,242.2038,241.5599,241.9731,11661.0
2022-09-27 15:10:00,251.75,251.88,251.6,251.84,2078.0,241.9155,242.0404,241.7714,242.002,2078.0
2022-09-27 15:15:00,251.49,252.01,251.22,252.01,4663.0,241.6657,242.1653,241.4062,242.1653,4663.0
2022-09-27 15:20:00,252.14,252.3,251.66,252.04,5046.0,242.2903,242.444,241.829,242.1942,5046.0
2022-09-27 15:25:00,251.75,251.99,251.64,251.79,2723.0,241.9155,242.1461,241.8098,241.9539,2723.0
2022-09-27 15:30:00,251.78,251.78,251.25,251.43,1891.0,241.9443,241.9443,241.435,241.608,1891.0
2022-09-27 15:35:00,251.62,251.63,251.29,251.42,2373.0,241.7906,241.8002,241.4735,241.5984,2373.0
2022-09-27 15:40:00,251.52,252.48,251.42,252.48,7799.0,241.6945,242.617,241.5984,242.617,7799.0
2022-09-27 15:45:00,252.31,252.33,251.87,252.09,5159.0,242.4536,242.4728,242.0308,242.2422,5159.0
2022-09-27 15:50:00,252.4,252.97,252.33,252.65,14645.0,242.5401,243.0878,242.4728,242.7803,14645.0
2022-09-27 15:55:00,252.67,252.9,251.81,252.33,38486.0,242.7996,243.0206,241.9731,242.4728,38486.0
2022-09-28 09:30:00,253.67,253.67,250.9,253.37,7517.0,243.7605,243.7605,241.0987,243.4722,7517.0
2022-09-28 09:35:00,252.35,252.35,252.35,252.35,189.0,242.4921,242.4921,242.4921,242.4921,189.0
2022-09-28 09:40:00,253.41,254.22,253.4,254.22,220.0,243.5106,244.289,243.501,244.289,220.0
2022-09-28 09:45:00,254.42,254.85,254.42,254.85,400.0,244.4812,244.8944,244.4812,244.8944,400.0
2022-09-28 09:50:00,254.24,254.84,254.06,254.84,2038.0,244.3082,244.8848,244.1353,244.8848,2038.0
2022-09-28 09:55:00,255.31,255.36,254.89,254.89,1419.0,245.3364,245.3845,244.9328,244.9328,1419.0
2022-09-28 10:00:00,254.75,255.84,254.34,254.77,5490.0,244.7983,245.8457,244.4043,244.8175,5490.0
2022-09-28 10:05:00,254.47,254.67,253.55,253.56,5900.0,244.5292,244.7214,243.6452,243.6548,5900.0
2022-09-28 10:10:00,253.45,253.96,253.28,253.94,2595.0,243.5491,244.0392,243.3857,244.0199,2595.0
2022-09-28 10:15:00,253.57,253.57,252.9,253.49,900.0,243.6644,243.6644,243.0206,243.5875,900.0
2022-09-28 10:20:00,254.25,254.71,253.79,254.71,3208.0,244.3178,244.7599,243.8758,244.7599,3208.0
2022-09-28 10:25:00,254.7,255.22,254.41,255.08,6234.0,244.7503,245.2499,244.4716,245.1154,6234.0
2022-09-28 10:30:00,255.29,255.4,255.24,255.3,905.0,245.3172,245.4229,245.2692,245.3268,905.0
2022-09-28 10:35:00,255.82,256.38,255.3,255.3,2349.0,245.8265,246.3646,245.3268,245.3268,2349.0
2022-09-28 10:40:00,255.45,255.81,255.19,255.76,1100.0,245.471,245.8169,245.2211,245.7688,1100.0
2022-09-28 10:45:00,255.93,256.08,255.71,255.82,1201.0,245.9322,246.0763,245.7208,245.8265,1201.0
2022-09-28 10:50:00,256.13,256.24,255.81,255.82,4100.0,246.1244,246.2301,245.8169,245.8265,4100.0
2022-09-28 10:55:00,256.01,256.01,255.57,255.75,800.0,246.0091,246.0091,245.5863,245.7592,800.0
2022-09-28 11:00:00,255.59,256.19,255.41,256.19,829.0,245.6055,246.182,245.4325,246.182,829.0
2022-09-28 11:05:00,256.1,256.1,255.86,255.88,783.0,246.0956,246.0956,245.8649,245.8842,783.0
2022-09-28 11:10:00,256.56,256.92,256.51,256.51,1699.0,246.5376,246.8835,246.4895,246.4895,1699.0
2022-09-28 11:15:00,256.67,256.86,256.64,256.64,900.0,246.6433,246.8259,246.6145,246.6145,900.0
2022-09-28 11:20:00,256.75,257.44,256.75,257.44,1988.0,246.7202,247.3832,246.7202,247.3832,1988.0
2022-09-28 11:25:00,257.37,257.58,256.85,256.85,1730.0,247.316,247.5177,246.8163,246.8163,1730.0
2022-09-28 11:30:00,256.59,256.61,256.29,256.35,1425.0,246.5664,246.5856,246.2781,246.3358,1425.0
2022-09-28 11:35:00,256.59,256.99,256.32,256.32,3108.0,246.5664,246.9508,246.307,246.307,3108.0
2022-09-28 11:40:00,256.21,256.63,256.13,256.55,669.0,246.2013,246.6049,246.1244,246.528,669.0
2022-09-28 11:45:00,256.41,257.72,256.4,257.72,1105.0,246.3935,247.6523,246.3838,247.6523,1105.0
2022-09-28 11:50:00,257.52,257.99,257.52,257.9,700.0,247.4601,247.9117,247.4601,247.8252,700.0
2022-09-28 11:55:00,257.99,258.21,257.76,257.99,1805.0,247.9117,248.1231,247.6907,247.9117,1805.0
2022-09-28 12:00:00,257.73,257.93,257.52,257.82,3143.0,247.6619,247.8541,247.4601,247.7484,3143.0
2022-09-28 12:05:00,257.86,258.26,257.75,258.09,2100.0,247.7868,248.1712,247.6811,248.0078,2100.0
2022-09-28 12:10:00,258.13,259.17,258.12,259.16,3410.0,248.0463,249.0456,248.0367,249.036,3410.0
2022-09-28 12:15:00,259.03,259.5,258.76,259.5,3252.0,248.9111,249.3627,248.6517,249.3627,3252.0
2022-09-28 12:20:00,259.56,259.56,258.83,258.83,3533.0,249.4204,249.4204,248.7189,248.7189,3533.0
2022-09-28 12:25:00,258.7,258.75,258.06,258.74,1662.0,248.594,248.642,247.979,248.6324,1662.0
2022-09-28 12:30:00,258.52,258.52,258.12,258.43,1885.0,248.421,248.421,248.0367,248.3345,1885.0
2022-09-28 12:35:00,258.71,258.71,258.1,258.1,1625.0,248.6036,248.6036,248.0174,248.0174,1625.0
2022-09-28 12:40:00,258.16,258.76,258.1,258.63,1820.0,248.0751,248.6517,248.0174,248.5267,1820.0
2022-09-28 12:45:00,258.92,259.11,258.75,258.88,1971.0,248.8054,248.988,248.642,248.767,1971.0
2022-09-28 12:50:00,258.88,258.96,258.43,258.66,1806.0,248.767,248.8438,248.3345,248.5556,1806.0
2022-09-28 12:55:00,258.93,258.95,258.52,258.95,2059.0,248.815,248.8342,248.421,248.8342,2059.0
2022-09-28 13:00:00,258.95,259.23,258.92,259.2,2689.0,248.8342,249.1033,248.8054,249.0745,2689.0
2022-09-28 13:05:00,259.45,259.79,259.45,259.79,529.0,249.3147,249.6414,249.3147,249.6414,529.0
2022-09-28 13:10:00,259.73,259.73,259.45,259.57,1625.0,249.5838,249.5838,249.3147,249.43,1625.0
2022-09-28 13:15:00,259.58,259.72,259.42,259.63,1700.0,249.4396,249.5741,249.2859,249.4877,1700.0
2022-09-28 13:20:00,259.62,259.81,259.54,259.81,980.0,249.4781,249.6606,249.4012,249.6606,980.0
2022-09-28 13:25:00,259.6,259.6,258.98,258.98,1566.0,249.4588,249.4588,248.8631,248.8631,1566.0
2022-09-28 13:30:00,258.91,259.2,258.91,259.08,750.0,248.7958,249.0745,248.7958,248.9592,750.0
2022-09-28 13:35:00,259.07,259.09,258.82,259.03,800.0,248.9495,248.9688,248.7093,248.9111,800.0
2022-09-28 13:40:00,259.08,259.34,259.03,259.06,1020.0,248.9592,249.209,248.9111,248.9399,1020.0
2022-09-28 13:45:00,259.02,259.02,258.33,258.34,3280.0,248.9015,248.9015,248.2384,248.2481,3280.0
2022-09-28 13:50:00,258.24,258.4,258.2,258.3,503.0,248.152,248.3057,248.1135,248.2096,503.0
2022-09-28 13:55:00,258.43,258.68,258.32,258.68,3263.0,248.3345,248.5748,248.2288,248.5748,3263.0
2022-09-28 14:00:00,258.71,258.71,258.34,258.49,5841.0,248.6036,248.6036,248.2481,248.3922,5841.0
2022-09-28 14:05:00,258.63,258.85,258.41,258.52,3473.0,248.5267,248.7381,248.3153,248.421,3473.0
2022-09-28 14:10:00,258.41,258.69,258.41,258.47,3624.0,248.3153,248.5844,248.3153,248.373,3624.0
2022-09-28 14:15:00,258.47,258.47,258.16,258.33,1906.0,248.373,248.373,248.0751,248.2384,1906.0
2022-09-28 14:20:00,258.33,258.33,258.05,258.19,1000.0,248.2384,248.2384,247.9694,248.1039,1000.0
2022-09-28 14:25:00,258.07,258.34,257.97,258.26,1024.0,247.9886,248.2481,247.8925,248.1712,1024.0
2022-09-28 14:30:00,258.61,258.79,258.58,258.79,1523.0,248.5075,248.6805,248.4787,248.6805,1523.0
2022-09-28 14:35:00,259.04,259.16,259.03,259.04,1954.0,248.9207,249.036,248.9111,248.9207,1954.0
2022-09-28 14:40:00,259.18,259.23,258.66,258.75,3530.0,249.0552,249.1033,248.5556,248.642,3530.0
2022-09-28 14:45:00,258.83,259.11,258.78,259.11,3870.0,248.7189,248.988,248.6709,248.988,3870.0
2022-09-28 14:50:00,259.24,259.37,259.06,259.14,3864.0,249.1129,249.2378,248.9399,249.0168,3864.0
2022-09-28 14:55:00,259.22,259.43,259.22,259.23,1427.0,249.0937,249.2955,249.0937,249.1033,1427.0
2022-09-28 15:00:00,259.23,259.95,259.14,259.95,1043.0,249.1033,249.7952,249.0168,249.7952,1043.0
2022-09-28 15:05:00,259.71,260.15,259.58,260.13,2991.0,249.5645,249.9874,249.4396,249.9681,2991.0
2022-09-28 15:10:00,260.22,260.22,260.03,260.21,1000.0,250.0546,250.0546,249.872,250.045,1000.0
2022-09-28 15:15:00,260.15,260.15,259.72,259.72,1340.0,249.9874,249.9874,249.5741,249.5741,1340.0
2022-09-28 15:20:00,259.82,260.07,259.8,259.95,1338.0,249.6702,249.9105,249.651,249.7952,1338.0
2022-09-28 15:25:00,260.06,260.25,260.05,260.1,500.0,249.9009,250.0834,249.8913,249.9393,500.0
2022-09-28 15:30:00,260.1,260.8,260.1,260.8,2862.0,249.9393,250.612,249.9393,250.612,2862.0
2022-09-28 15:35:00,260.76,260.86,260.59,260.59,2922.0,250.5735,250.6696,250.4102,250.4102,2922.0
2022-09-28 15:40:00,260.68,261.03,260.63,260.76,4265.0,250.4966,250.833,250.4486,250.5735,4265.0
2022-09-28 15:45:00,260.69,260.86,260.48,260.48,9198.0,250.5063,250.6696,250.3045,250.3045,9198.0
2022-09-28 15:50:00,260.51,260.73,260.23,260.4,5716.0,250.3333,250.5447,250.0642,250.2276,5716.0
2022-09-28 15:55:00,260.35,260.68,259.27,259.27,25035.0,250.1795,250.4966,249.1417,249.1417,25035.0
2022-09-29 09:30:00,255.85,256.58,255.85,256.42,4036.0,245.8553,246.5568,245.8553,246.4031,4036.0
2022-09-29 09:35:00,256.2,256.56,255.3,255.37,2348.0,246.1917,246.5376,245.3268,245.3941,2348.0
2022-09-29 09:40:00,255.24,255.33,253.32,253.5,2700.0,245.2692,245.3556,243.4242,243.5971,2700.0
2022-09-29 09:45:00,253.29,254.23,253.16,253.98,3865.0,243.3953,244.2986,243.2704,244.0584,3865.0
2022-09-29 09:50:00,253.66,254.61,253.66,254.33,4128.0,243.7509,244.6638,243.7509,244.3947,4128.0
2022-09-29 09:55:00,254.33,254.57,253.22,253.75,5510.0,244.3947,244.6253,243.3281,243.8374,5510.0
2022-09-29 10:00:00,253.5,253.5,251.89,252.2,2606.0,243.5971,243.5971,242.05,242.3479,2606.0
2022-09-29 10:05:00,252.51,252.77,250.39,250.39,23731.0,242.6458,242.8956,240.6086,240.6086,23731.0
2022-09-29 10:10:00,250.51,251.23,249.88,249.88,3572.0,240.7239,241.4158,240.1185,240.1185,3572.0
2022-09-29 10:15:00,249.82,250.59,249.76,250.19,1472.0,240.0609,240.8008,240.0032,240.4164,1472.0
2022-09-29 10:20:00,250.23,250.97,250.02,250.44,2344.0,240.4549,241.166,240.2531,240.6567,2344.0
2022-09-29 10:25:00,250.56,251.38,250.43,251.18,3196.0,240.772,241.5599,240.6471,241.3678,3196.0
2022-09-29 10:30:00,251.24,251.3,250.68,251.11,1402.0,241.4254,241.4831,240.8873,241.3005,1402.0
2022-09-29 10:35:00,250.88,251.39,250.63,251.31,2524.0,241.0795,241.5696,240.8392,241.4927,2524.0
2022-09-29 10:40:00,251.22,252.31,251.21,252.06,2068.0,241.4062,242.4536,241.3966,242.2134,2068.0
2022-09-29 10:45:00,252.3,252.43,251.88,252.24,4334.0,242.444,242.5689,242.0404,242.3864,4334.0
2022-09-29 10:50:00,252.16,253.1,252.16,252.8,3195.0,242.3095,243.2128,242.3095,242.9245,3195.0
2022-09-29 10:55:00,252.77,253.22,252.62,252.62,1452.0,242.8956,243.3281,242.7515,242.7515,1452.0
2022-09-29 11:00:00,253.23,253.3,252.91,252.92,1573.0,243.3377,243.4049,243.0302,243.0398,1573.0
2022-09-29 11:05:00,252.91,254.63,252.85,254.63,1080.0,243.0302,244.683,242.9725,244.683,1080.0
2022-09-29 11:10:00,254.31,254.68,253.95,254.08,3228.0,244.3755,244.731,244.0296,244.1545,3228.0
2022-09-29 11:15:00,254.28,254.36,253.95,254.32,3150.0,244.3467,244.4235,244.0296,244.3851,3150.0
2022-09-29 11:20:00,254.05,254.05,253.46,253.58,1299.0,244.1256,244.1256,243.5587,243.674,1299.0
2022-09-29 11:25:00,253.54,253.9,253.43,253.89,2138.0,243.6356,243.9815,243.5299,243.9719,2138.0
2022-09-29 11:30:00,253.95,253.95,253.55,253.68,3500.0,244.0296,244.0296,243.6452,243.7701,3500.0
2022-09-29 11:35:00,253.54,253.84,253.11,253.31,8132.0,243.6356,243.9238,243.2224,243.4146,8132.0
2022-09-29 11:40:00,253.39,253.65,252.98,253.53,4016.0,243.4914,243.7413,243.0974,243.626,4016.0
2022-09-29 11:45:00,253.57,254.06,253.49,253.92,3300.0,243.6644,244.1353,243.5875,244.0007,3300.0
2022-09-29 11:50:00,253.91,254.68,253.81,254.56,1454.0,243.9911,244.731,243.895,244.6157,1454.0
2022-09-29 11:55:00,254.75,254.9,254.09,254.19,1901.0,244.7983,244.9424,244.1641,244.2602,1901.0
2022-09-29 12:00:00,254.07,254.36,253.98,254.36,2003.0,244.1449,244.4235,244.0584,244.4235,2003.0
2022-09-29 12:05:00,254.1,254.84,254.1,254.84,4268.0,244.1737,244.8848,244.1737,244.8848,4268.0
2022-09-29 12:10:00,254.68,255.08,254.64,254.91,801.0,244.731,245.1154,244.6926,244.952,801.0
2022-09-29 12:15:00,254.75,254.83,254.18,254.18,900.0,244.7983,244.8752,244.2506,244.2506,900.0
2022-09-29 12:20:00,254.25,254.25,253.6,254.02,1428.0,244.3178,244.3178,243.6932,244.0968,1428.0
2022-09-29 12:25:00,254.16,254.25,254.07,254.24,898.0,244.2313,244.3178,244.1449,244.3082,898.0
2022-09-29 12:30:00,254.19,254.66,254.19,254.59,916.0,244.2602,244.7118,244.2602,244.6446,916.0
2022-09-29 12:35:00,254.71,254.74,254.35,254.66,1693.0,244.7599,244.7887,244.4139,244.7118,1693.0
2022-09-29 12:40:00,254.64,254.64,254.11,254.5,1200.0,244.6926,244.6926,244.1833,244.5581,1200.0
2022-09-29 12:45:00,254.35,254.36,253.67,253.84,1800.0,244.4139,244.4235,243.7605,243.9238,1800.0
2022-09-29 12:50:00,253.83,253.94,253.68,253.94,1281.0,243.9142,244.0199,243.7701,244.0199,1281.0
2022-09-29 12:55:00,253.85,253.85,253.34,253.53,1000.0,243.9335,243.9335,243.4434,243.626,1000.0
2022-09-29 13:00:00,253.45,253.45,253.23,253.3,919.0,243.5491,243.5491,243.3377,243.4049,919.0
2022-09-29 13:05:00,253.3,253.5,253.22,253.47,1500.0,243.4049,243.5971,243.3281,243.5683,1500.0
2022-09-29 13:10:00,253.41,253.53,253.36,253.36,615.0,243.5106,243.626,243.4626,243.4626,615.0
2022-09-29 13:15:00,253.5,253.71,253.3,253.3,1009.0,243.5971,243.7989,243.4049,243.4049,1009.0
2022-09-29 13:20:00,253.11,253.18,252.9,252.97,1328.0,243.2224,243.2896,243.0206,243.0878,1328.0
2022-09-29 13:25:00,253.06,253.25,252.76,253.16,2670.0,243.1743,243.3569,242.886,243.2704,2670.0
2022-09-29 13:30:00,252.89,253.56,252.78,253.56,1796.0,243.011,243.6548,242.9053,243.6548,1796.0
2022-09-29 13:35:00,253.59,253.67,253.33,253.36,1154.0,243.6836,243.7605,243.4338,243.4626,1154.0
2022-09-29 13:40:00,253.34,253.35,252.86,252.96,1316.0,243.4434,243.453,242.9821,243.0782,1316.0
2022-09-29 13:45:00,252.93,253.09,252.86,252.86,1625.0,243.0494,243.2031,242.9821,242.9821,1625.0
2022-09-29 13:50:00,252.84,252.86,252.45,252.48,2328.0,242.9629,242.9821,242.5881,242.617,2328.0
2022-09-29 13:55:00,252.45,252.55,252.24,252.29,1868.0,242.5881,242.6842,242.3864,242.4344,1868.0
2022-09-29 14:00:00,252.26,252.26,251.79,252.26,4463.0,242.4056,242.4056,241.9539,242.4056,4463.0
2022-09-29 14:05:00,252.26,252.55,252.13,252.14,2716.0,242.4056,242.6842,242.2806,242.2903,2716.0
2022-09-29 14:10:00,252.25,252.4,252.1,252.24,1209.0,242.396,242.5401,242.2518,242.3864,1209.0
2022-09-29 14:15:00,252.21,252.21,251.95,252.14,2300.0,242.3575,242.3575,242.1077,242.2903,2300.0
2022-09-29 14:20:00,252.14,252.34,252.07,252.1,1706.0,242.2903,242.4824,242.223,242.2518,1706.0
2022-09-29 14:25:00,252.12,252.53,252.05,252.5,1752.0,242.271,242.665,242.2038,242.6362,1752.0
2022-09-29 14:30:00,252.32,252.65,252.17,252.29,6166.0,242.4632,242.7803,242.3191,242.4344,6166.0
2022-09-29 14:35:00,252.32,253.05,252.31,252.76,7133.0,242.4632,243.1647,242.4536,242.886,7133.0
2022-09-29 14:40:00,252.85,252.85,252.37,252.37,3095.0,242.9725,242.9725,242.5113,242.5113,3095.0
2022-09-29 14:45:00,252.34,252.86,252.34,252.44,6078.0,242.4824,242.9821,242.4824,242.5785,6078.0
2022-09-29 14:50:00,252.66,252.66,252.05,252.17,1329.0,242.7899,242.7899,242.2038,242.3191,1329.0
2022-09-29 14:55:00,252.33,252.46,252.07,252.07,3842.0,242.4728,242.5978,242.223,242.223,3842.0
2022-09-29 15:00:00,252.07,252.66,252.07,252.55,1840.0,242.223,242.7899,242.223,242.6842,1840.0
2022-09-29 15:05:00,252.61,252.74,252.2,252.2,3517.0,242.7419,242.8668,242.3479,242.3479,3517.0
2022-09-29 15:10:00,252.12,253.06,252.12,253.06,5921.0,242.271,243.1743,242.271,243.1743,5921.0
2022-09-29 15:15:00,252.95,253.35,252.85,253.34,4922.0,243.0686,243.453,242.9725,243.4434,4922.0
2022-09-29 15:20:00,253.33,253.48,253.0,253.01,6277.0,243.4338,243.5779,243.1167,243.1263,6277.0
2022-09-29 15:25:00,252.96,252.98,252.55,252.68,1900.0,243.0782,243.0974,242.6842,242.8092,1900.0
2022-09-29 15:30:00,252.48,253.54,252.48,253.54,7780.0,242.617,243.6356,242.617,243.6356,7780.0
2022-09-29 15:35:00,253.39,254.23,253.07,253.9,5508.0,243.4914,244.2986,243.1839,243.9815,5508.0
2022-09-29 15:40:00,253.93,254.32,253.57,254.17,4656.0,244.0103,244.3851,243.6644,244.241,4656.0
2022-09-29 15:45:00,254.05,254.26,253.86,253.92,5743.0,244.1256,244.3274,243.9431,244.0007,5743.0
2022-09-29 15:50:00,253.92,254.28,253.59,253.88,11041.0,244.0007,244.3467,243.6836,243.9623,11041.0
2022-09-29 15:55:00,253.83,254.45,253.68,253.88,33893.0,243.9142,244.51,243.7701,243.9623,33893.0
2022-09-30 09:30:00,253.14,254.1,252.87,253.48,12260.0,243.2512,244.1737,242.9917,243.5779,12260.0
2022-09-30 09:35:00,253.07,253.49,250.88,251.46,4964.0,243.1839,243.5875,241.0795,241.6368,4964.0
2022-09-30 09:40:00,251.71,252.59,250.99,252.06,10821.0,241.8771,242.7227,241.1852,242.2134,10821.0
2022-09-30 09:45:00,252.79,252.79,251.79,252.71,2290.0,242.9149,242.9149,241.9539,242.838,2290.0
2022-09-30 09:50:00,253.06,254.17,252.68,254.17,2268.0,243.1743,244.241,242.8092,244.241,2268.0
2022-09-30 09:55:00,254.35,255.37,254.34,255.37,1599.0,244.4139,245.3941,244.4043,245.3941,1599.0
2022-09-30 10:00:00,255.95,255.95,254.36,254.84,2550.0,245.9514,245.9514,244.4235,244.8848,2550.0
2022-09-30 10:05:00,254.86,256.0,254.42,255.74,3497.0,244.904,245.9995,244.4812,245.7496,3497.0
2022-09-30 10:10:00,255.67,256.52,255.08,255.64,3330.0,245.6824,246.4992,245.1154,245.6535,3330.0
2022-09-30 10:15:00,255.78,255.9,254.6,255.9,3535.0,245.7881,245.9034,244.6542,245.9034,3535.0
2022-09-30 10:20:00,255.39,255.83,254.81,255.33,3104.0,245.4133,245.8361,244.856,245.3556,3104.0
2022-09-30 10:25:00,255.5,256.2,254.83,255.69,3734.0,245.519,246.1917,244.8752,245.7016,3734.0
2022-09-30 10:30:00,255.47,256.76,255.47,256.63,2658.0,245.4902,246.7298,245.4902,246.6049,2658.0
2022-09-30 10:35:00,256.69,257.04,256.45,256.65,2307.0,246.6625,246.9988,246.4319,246.6241,2307.0
2022-09-30 10:40:00,256.48,256.69,256.0,256.69,6143.0,246.4607,246.6625,245.9995,246.6625,6143.0
2022-09-30 10:45:00,256.68,256.96,255.81,255.82,5162.0,246.6529,246.922,245.8169,245.8265,5162.0
2022-09-30 10:50:00,256.06,256.38,256.01,256.33,1407.0,246.0571,246.3646,246.0091,246.3166,1407.0
2022-09-30 10:55:00,256.54,256.75,256.17,256.36,5790.0,246.5184,246.7202,246.1628,246.3454,5790.0
2022-09-30 11:00:00,256.71,257.19,256.23,256.94,8186.0,246.6817,247.143,246.2205,246.9027,8186.0
2022-09-30 11:05:00,257.05,258.33,257.05,258.11,2403.0,247.0085,248.2384,247.0085,248.027,2403.0
2022-09-30 11:10:00,258.05,258.45,257.84,258.45,2956.0,247.9694,248.3538,247.7676,248.3538,2956.0
2022-09-30 11:15:00,258.32,258.48,257.86,257.9,1489.0,248.2288,248.3826,247.7868,247.8252,1489.0
2022-09-30 11:20:00,257.97,258.02,257.83,258.02,558.0,247.8925,247.9406,247.758,247.9406,558.0
2022-09-30 11:25:00,258.33,258.33,257.97,258.05,1986.0,248.2384,248.2384,247.8925,247.9694,1986.0
2022-09-30 11:30:00,257.76,258.03,257.76,257.86,932.0,247.6907,247.9502,247.6907,247.7868,932.0
2022-09-30 11:35:00,257.67,257.71,257.54,257.54,850.0,247.6042,247.6427,247.4793,247.4793,850.0
2022-09-30 11:40:00,257.48,257.62,256.59,256.84,2291.0,247.4217,247.5562,246.5664,246.8067,2291.0
2022-09-30 11:45:00,256.74,257.03,256.51,256.51,1573.0,246.7106,246.9892,246.4895,246.4895,1573.0
2022-09-30 11:50:00,256.25,256.47,256.23,256.23,1200.0,246.2397,246.4511,246.2205,246.2205,1200.0
2022-09-30 11:55:00,256.27,256.27,256.16,256.23,470.0,246.2589,246.2589,246.1532,246.2205,470.0
2022-09-30 12:00:00,256.15,256.15,255.46,255.46,5137.0,246.1436,246.1436,245.4806,245.4806,5137.0
2022-09-30 12:05:00,255.62,255.78,255.43,255.63,1978.0,245.6343,245.7881,245.4517,245.6439,1978.0
2022-09-30 12:10:00,255.62,255.77,255.62,255.76,1492.0,245.6343,245.7785,245.6343,245.7688,1492.0
2022-09-30 12:15:00,255.92,256.02,255.47,255.51,1500.0,245.9226,246.0187,245.4902,245.5286,1500.0
2022-09-30 12:20:00,255.56,255.7,254.89,255.63,1100.0,245.5767,245.7112,244.9328,245.6439,1100.0
2022-09-30 12:25:00,255.47,255.47,255.47,255.47,100.0,245.4902,245.4902,245.4902,245.4902,100.0
2022-09-30 12:30:00,255.82,255.82,255.66,255.8,1248.0,245.8265,245.8265,245.6728,245.8073,1248.0
2022-09-30 12:35:00,255.83,256.52,255.83,256.51,1500.0,245.8361,246.4992,245.8361,246.4895,1500.0
2022-09-30 12:40:00,256.35,256.58,256.02,256.57,3558.0,246.3358,246.5568,246.0187,246.5472,3558.0
2022-09-30 12:45:00,256.55,256.8,256.55,256.65,700.0,246.528,246.7682,246.528,246.6241,700.0
2022-09-30 12:50:00,256.69,256.8,256.47,256.47,1344.0,246.6625,246.7682,246.4511,246.4511,1344.0
2022-09-30 12:55:00,256.41,256.58,256.41,256.45,701.0,246.3935,246.5568,246.3935,246.4319,701.0
2022-09-30 13:00:00,256.45,256.45,256.08,256.28,1200.0,246.4319,246.4319,246.0763,246.2685,1200.0
2022-09-30 13:05:00,256.43,256.87,256.43,256.8,533.0,246.4127,246.8355,246.4127,246.7682,533.0
2022-09-30 13:10:00,256.82,257.02,256.8,256.8,943.0,246.7874,246.9796,246.7682,246.7682,943.0
2022-09-30 13:15:00,256.65,256.65,256.12,256.23,1677.0,246.6241,246.6241,246.1148,246.2205,1677.0
2022-09-30 13:20:00,256.24,256.46,256.18,256.27,1622.0,246.2301,246.4415,246.1724,246.2589,1622.0
2022-09-30 13:25:00,256.36,256.69,256.35,256.68,1321.0,246.3454,246.6625,246.3358,246.6529,1321.0
2022-09-30 13:30:00,256.62,256.89,256.44,256.51,2144.0,246.5952,246.8547,246.4223,246.4895,2144.0
2022-09-30 13:35:00,256.43,256.43,255.9,255.91,1549.0,246.4127,246.4127,245.9034,245.913,1549.0
2022-09-30 13:40:00,255.95,255.95,255.4,255.42,1541.0,245.9514,245.9514,245.4229,245.4421,1541.0
2022-09-30 13:45:00,255.39,255.4,255.1,255.1,4801.0,245.4133,245.4229,245.1346,245.1346,4801.0
2022-09-30 13:50:00,255.0,255.73,255.0,255.43,9201.0,245.0385,245.74,245.0385,245.4517,9201.0
2022-09-30 13:55:00,255.31,255.65,255.13,255.31,7161.0,245.3364,245.6631,245.1635,245.3364,7161.0
2022-09-30 14:00:00,255.05,255.21,254.79,255.08,2555.0,245.0866,245.2403,244.8367,245.1154,2555.0
2022-09-30 14:05:00,255.12,255.23,254.85,254.91,2039.0,245.1538,245.2595,244.8944,244.952,2039.0
2022-09-30 14:10:00,255.14,255.29,255.06,255.07,948.0,245.1731,245.3172,245.0962,245.1058,948.0
2022-09-30 14:15:00,255.39,255.55,255.16,255.2,2158.0,245.4133,245.567,245.1923,245.2307,2158.0
2022-09-30 14:20:00,255.16,255.27,254.97,255.13,1273.0,245.1923,245.298,245.0097,245.1635,1273.0
2022-09-30 14:25:00,254.97,254.98,254.64,254.86,2376.0,245.0097,245.0193,244.6926,244.904,2376.0
2022-09-30 14:30:00,254.8,254.97,254.29,254.97,2753.0,244.8463,245.0097,244.3563,245.0097,2753.0
2022-09-30 14:35:00,254.96,254.96,254.55,254.9,4325.0,245.0001,245.0001,244.6061,244.9424,4325.0
2022-09-30 14:40:00,254.72,254.72,254.3,254.55,1100.0,244.7695,244.7695,244.3659,244.6061,1100.0
2022-09-30 14:45:00,254.56,254.56,253.49,254.07,2600.0,244.6157,244.6157,243.5875,244.1449,2600.0
2022-09-30 14:50:00,254.12,254.2,253.8,254.06,1781.0,244.1929,244.2698,243.8854,244.1353,1781.0
2022-09-30 14:55:00,253.97,253.98,253.47,253.59,2126.0,244.0488,244.0584,243.5683,243.6836,2126.0
2022-09-30 15:00:00,253.55,254.84,253.55,254.56,1400.0,243.6452,244.8848,243.6452,244.6157,1400.0
2022-09-30 15:05:00,254.36,254.86,254.15,254.22,4376.0,244.4235,244.904,244.2217,244.289,4376.0
2022-09-30 15:10:00,254.2,254.76,253.93,253.94,4897.0,244.2698,244.8079,244.0103,244.0199,4897.0
2022-09-30 15:15:00,253.77,254.19,253.75,254.11,1826.0,243.8566,244.2602,243.8374,244.1833,1826.0
2022-09-30 15:20:00,254.02,254.04,253.61,253.96,2398.0,244.0968,244.116,243.7028,244.0392,2398.0
2022-09-30 15:25:00,253.81,254.09,253.16,254.09,3179.0,243.895,244.1641,243.2704,244.1641,3179.0
2022-09-30 15:30:00,254.23,254.67,253.56,253.73,4343.0,244.2986,244.7214,243.6548,243.8181,4343.0
2022-09-30 15:35:00,253.72,253.92,253.3,253.73,5973.0,243.8085,244.0007,243.4049,243.8181,5973.0
2022-09-30 15:40:00,253.64,254.17,253.48,253.75,11954.0,243.7317,244.241,243.5779,243.8374,11954.0
2022-09-30 15:45:00,253.9,254.04,253.54,253.54,5228.0,243.9815,244.116,243.6356,243.6356,5228.0
2022-09-30 15:50:00,253.58,253.58,252.38,252.63,16841.0,243.674,243.674,242.5209,242.7611,16841.0
2022-09-30 15:55:00,252.58,252.59,251.78,252.22,55314.0,242.7131,242.7227,241.9443,242.3671,55314.0
2022-10-03 09:30:00,255.77,256.12,253.97,253.97,4662.0,245.7785,246.1148,244.0488,244.0488,4662.0
2022-10-03 09:35:00,253.21,253.21,253.2,253.2,413.0,243.3185,243.3185,243.3088,243.3088,413.0
2022-10-03 09:40:00,252.2,253.99,251.6,253.77,2059.0,242.3479,244.068,241.7714,243.8566,2059.0
2022-10-03 09:45:00,253.71,255.1,253.43,255.1,1525.0,243.7989,245.1346,243.5299,245.1346,1525.0
2022-10-03 09:50:00,255.0,255.34,254.16,254.69,1611.0,245.0385,245.3653,244.2313,244.7406,1611.0
2022-10-03 09:55:00,254.53,254.74,253.96,254.2,3108.0,244.5869,244.7887,244.0392,244.2698,3108.0
2022-10-03 10:00:00,254.57,256.11,254.46,255.59,6614.0,244.6253,246.1052,244.5196,245.6055,6614.0
2022-10-03 10:05:00,255.54,257.6,255.53,256.82,4636.0,245.5574,247.537,245.5478,246.7874,4636.0
2022-10-03 10:10:00,257.0,257.64,256.99,257.32,700.0,246.9604,247.5754,246.9508,247.2679,700.0
2022-10-03 10:15:00,257.43,257.59,257.06,257.58,1200.0,247.3736,247.5274,247.0181,247.5177,1200.0
2022-10-03 10:20:00,257.84,258.52,257.55,258.52,800.0,247.7676,248.421,247.4889,248.421,800.0
2022-10-03 10:25:00,258.47,258.48,258.04,258.12,1995.0,248.373,248.3826,247.9598,248.0367,1995.0
2022-10-03 10:30:00,257.57,257.85,257.38,257.72,1017.0,247.5081,247.7772,247.3256,247.6523,1017.0
2022-10-03 10:35:00,257.99,258.06,257.34,257.34,638.0,247.9117,247.979,247.2871,247.2871,638.0
2022-10-03 10:40:00,257.29,257.62,257.17,257.62,425.0,247.2391,247.5562,247.1238,247.5562,425.0
2022-10-03 10:45:00,257.56,258.13,257.56,257.97,2300.0,247.4985,248.0463,247.4985,247.8925,2300.0
2022-10-03 10:50:00,258.13,258.46,258.13,258.32,1066.0,248.0463,248.3634,248.0463,248.2288,1066.0
2022-10-03 10:55:00,258.74,258.77,257.95,257.95,2450.0,248.6324,248.6613,247.8733,247.8733,2450.0
2022-10-03 11:00:00,257.91,258.28,257.91,258.18,600.0,247.8349,248.1904,247.8349,248.0943,600.0
2022-10-03 11:05:00,258.33,258.76,258.14,258.62,1451.0,248.2384,248.6517,248.0559,248.5171,1451.0
2022-10-03 11:10:00,259.17,259.17,258.46,258.46,500.0,249.0456,249.0456,248.3634,248.3634,500.0
2022-10-03 11:15:00,258.72,258.97,258.58,258.58,500.0,248.6132,248.8534,248.4787,248.4787,500.0
2022-10-03 11:20:00,258.75,259.06,258.62,259.06,914.0,248.642,248.9399,248.5171,248.9399,914.0
2022-10-03 11:25:00,258.9,258.9,258.56,258.57,1022.0,248.7862,248.7862,248.4595,248.4691,1022.0
2022-10-03 11:30:00,258.82,259.34,258.81,259.07,1366.0,248.7093,249.209,248.6997,248.9495,1366.0
2022-10-03 11:35:00,259.08,259.1,258.6,258.63,1600.0,248.9592,248.9784,248.4979,248.5267,1600.0
2022-10-03 11:40:00,258.47,258.47,258.29,258.35,1936.0,248.373,248.373,248.2,248.2577,1936.0
2022-10-03 11:45:00,258.69,258.97,258.64,258.97,300.0,248.5844,248.8534,248.5363,248.8534,300.0
2022-10-03 11:50:00,259.05,259.1,258.8,258.8,937.0,248.9303,248.9784,248.6901,248.6901,937.0
2022-10-03 11:55:00,258.9,258.9,258.46,258.46,25343.0,248.7862,248.7862,248.3634,248.3634,25343.0
2022-10-03 12:00:00,258.38,259.25,258.38,259.01,2112.0,248.2865,249.1225,248.2865,248.8919,2112.0
2022-10-03 12:05:00,259.21,259.7,259.02,259.69,891.0,249.0841,249.5549,248.9015,249.5453,891.0
2022-10-03 12:10:00,259.84,259.84,259.52,259.52,1086.0,249.6895,249.6895,249.382,249.382,1086.0
2022-10-03 12:15:00,259.65,259.65,259.22,259.22,1259.0,249.5069,249.5069,249.0937,249.0937,1259.0
2022-10-03 12:20:00,259.12,259.22,258.43,259.22,2686.0,248.9976,249.0937,248.3345,249.0937,2686.0
2022-10-03 12:25:00,259.29,259.35,258.73,258.79,2714.0,249.1609,249.2186,248.6228,248.6805,2714.0
2022-10-03 12:30:00,258.49,258.79,258.07,258.79,2988.0,248.3922,248.6805,247.9886,248.6805,2988.0
2022-10-03 12:35:00,258.62,258.73,258.11,258.32,1822.0,248.5171,248.6228,248.027,248.2288,1822.0
2022-10-03 12:40:00,258.56,258.56,258.26,258.35,1747.0,248.4595,248.4595,248.1712,248.2577,1747.0
2022-10-03 12:45:00,258.38,258.58,258.23,258.58,1702.0,248.2865,248.4787,248.1424,248.4787,1702.0
2022-10-03 12:50:00,258.56,258.66,258.19,258.19,800.0,248.4595,248.5556,248.1039,248.1039,800.0
2022-10-03 12:55:00,258.24,258.61,258.23,258.56,600.0,248.152,248.5075,248.1424,248.4595,600.0
2022-10-03 13:00:00,258.87,258.87,258.54,258.59,1192.0,248.7574,248.7574,248.4402,248.4883,1192.0
2022-10-03 13:05:00,258.64,258.98,258.64,258.98,400.0,248.5363,248.8631,248.5363,248.8631,400.0
2022-10-03 13:10:00,258.84,258.92,258.6,258.75,1268.0,248.7285,248.8054,248.4979,248.642,1268.0
2022-10-03 13:15:00,258.51,258.51,258.4,258.5,504.0,248.4114,248.4114,248.3057,248.4018,504.0
2022-10-03 13:20:00,258.54,259.14,258.49,259.14,2036.0,248.4402,249.0168,248.3922,249.0168,2036.0
2022-10-03 13:25:00,259.27,259.27,259.11,259.11,434.0,249.1417,249.1417,248.988,248.988,434.0
2022-10-03 13:30:00,259.12,259.55,259.1,259.55,1816.0,248.9976,249.4108,248.9784,249.4108,1816.0
2022-10-03 13:35:00,259.57,259.78,259.38,259.61,3895.0,249.43,249.6318,249.2474,249.4684,3895.0
2022-10-03 13:40:00,259.89,259.89,259.56,259.66,1603.0,249.7375,249.7375,249.4204,249.5165,1603.0
2022-10-03 13:45:00,259.61,259.77,259.59,259.76,923.0,249.4684,249.6222,249.4492,249.6126,923.0
2022-10-03 13:50:00,259.7,259.7,259.55,259.69,1595.0,249.5549,249.5549,249.4108,249.5453,1595.0
2022-10-03 13:55:00,259.56,259.57,259.45,259.48,1720.0,249.4204,249.43,249.3147,249.3435,1720.0
2022-10-03 14:00:00,259.38,260.16,259.38,260.16,4433.0,249.2474,249.997,249.2474,249.997,4433.0
2022-10-03 14:05:00,260.1,260.35,259.9,259.9,900.0,249.9393,250.1795,249.7471,249.7471,900.0
2022-10-03 14:10:00,260.48,260.73,260.48,260.54,734.0,250.3045,250.5447,250.3045,250.3621,734.0
2022-10-03 14:15:00,260.66,260.74,260.61,260.61,1021.0,250.4774,250.5543,250.4294,250.4294,1021.0
2022-10-03 14:20:00,260.64,260.92,260.64,260.84,1508.0,250.4582,250.7273,250.4582,250.6504,1508.0
2022-10-03 14:25:00,260.92,261.45,260.86,261.45,2373.0,250.7273,251.2366,250.6696,251.2366,2373.0
2022-10-03 14:30:00,261.31,261.52,261.26,261.42,1460.0,251.102,251.3038,251.054,251.2077,1460.0
2022-10-03 14:35:00,261.51,261.64,261.32,261.4,4766.0,251.2942,251.4191,251.1116,251.1885,4766.0
2022-10-03 14:40:00,261.41,261.89,261.41,261.89,1507.0,251.1981,251.6594,251.1981,251.6594,1507.0
2022-10-03 14:45:00,261.65,262.03,261.53,261.53,3316.0,251.4288,251.7939,251.3134,251.3134,3316.0
2022-10-03 14:50:00,261.79,262.1,261.71,262.1,2697.0,251.5633,251.8612,251.4864,251.8612,2697.0
2022-10-03 14:55:00,262.19,262.62,262.14,262.31,5600.0,251.9477,252.3609,251.8996,252.063,5600.0
2022-10-03 15:00:00,262.08,262.27,262.0,262.15,2300.0,251.842,252.0245,251.7651,251.9092,2300.0
2022-10-03 15:05:00,262.25,262.49,262.2,262.24,3274.0,252.0053,252.2359,251.9573,251.9957,3274.0
2022-10-03 15:10:00,262.16,262.33,261.96,262.32,3093.0,251.9188,252.0822,251.7266,252.0726,3093.0
2022-10-03 15:15:00,262.28,262.28,261.68,261.83,4367.0,252.0341,252.0341,251.4576,251.6017,4367.0
2022-10-03 15:20:00,261.87,262.32,261.66,262.21,3100.0,251.6402,252.0726,251.4384,251.9669,3100.0
2022-10-03 15:25:00,262.53,262.57,262.21,262.29,3406.0,252.2744,252.3128,251.9669,252.0438,3406.0
2022-10-03 15:30:00,262.24,262.45,261.74,261.83,4855.0,251.9957,252.1975,251.5152,251.6017,4855.0
2022-10-03 15:35:00,261.77,262.15,261.67,261.68,4113.0,251.5441,251.9092,251.448,251.4576,4113.0
2022-10-03 15:40:00,261.78,261.86,261.38,261.62,6946.0,251.5537,251.6306,251.1693,251.3999,6946.0
2022-10-03 15:45:00,261.59,262.14,261.38,261.9,22845.0,251.3711,251.8996,251.1693,251.669,22845.0
2022-10-03 15:50:00,261.77,262.5,261.55,262.32,25889.0,251.5441,252.2455,251.3327,252.0726,25889.0
2022-10-03 15:55:00,262.26,262.44,261.81,262.4,60969.0,252.0149,252.1879,251.5825,252.1495,60969.0
2022-10-04 09:30:00,269.21,269.21,268.15,268.98,6264.0,258.6934,258.6934,257.6748,258.4724,6264.0
2022-10-04 09:35:00,269.18,269.52,268.78,269.23,1154.0,258.6646,258.9913,258.2802,258.7126,1154.0
2022-10-04 09:40:00,269.59,269.91,269.14,269.91,1357.0,259.0586,259.3661,258.6262,259.3661,1357.0
2022-10-04 09:45:00,270.17,271.08,270.05,271.07,700.0,259.6159,260.4904,259.5006,260.4808,700.0
2022-10-04 09:50:00,270.65,271.06,270.46,270.98,1820.0,260.0772,260.4712,259.8946,260.3943,1820.0
2022-10-04 09:55:00,270.62,271.73,270.58,271.73,1705.0,260.0483,261.115,260.0099,261.115,1705.0
2022-10-04 10:00:00,272.6,272.86,272.16,272.65,3558.0,261.951,262.2008,261.5282,261.999,3558.0
2022-10-04 10:05:00,272.65,272.65,271.6,271.95,1367.0,261.999,261.999,260.9901,261.3264,1367.0
2022-10-04 10:10:00,271.81,272.11,271.41,272.11,1831.0,261.1919,261.4801,260.8075,261.4801,1831.0
2022-10-04 10:15:00,271.75,272.01,271.68,271.86,900.0,261.1342,261.384,261.0669,261.2399,900.0
2022-10-04 10:20:00,271.68,271.71,271.21,271.51,1886.0,261.0669,261.0958,260.6153,260.9036,1886.0
2022-10-04 10:25:00,271.83,272.03,271.21,271.67,1886.0,261.2111,261.4033,260.6153,261.0573,1886.0
2022-10-04 10:30:00,271.84,272.13,271.84,272.01,1100.0,261.2207,261.4994,261.2207,261.384,1100.0
2022-10-04 10:35:00,272.2,272.24,271.76,271.77,2516.0,261.5666,261.6051,261.1438,261.1534,2516.0
2022-10-04 10:40:00,272.11,272.66,271.98,272.47,2567.0,261.4801,262.0087,261.3552,261.8261,2567.0
2022-10-04 10:45:00,272.44,272.86,272.35,272.64,1552.0,261.7972,262.2008,261.7108,261.9894,1552.0
2022-10-04 10:50:00,272.51,272.51,271.66,272.36,1300.0,261.8645,261.8645,261.0477,261.7204,1300.0
2022-10-04 10:55:00,272.61,273.15,272.61,272.95,2196.0,261.9606,262.4795,261.9606,262.2873,2196.0
2022-10-04 11:00:00,273.04,273.14,273.01,273.01,501.0,262.3738,262.4699,262.345,262.345,501.0
2022-10-04 11:05:00,273.46,273.99,273.45,273.85,1779.0,262.7774,263.2867,262.7678,263.1522,1779.0
2022-10-04 11:10:00,273.62,274.12,273.44,274.12,1591.0,262.9312,263.4116,262.7582,263.4116,1591.0
2022-10-04 11:15:00,274.5,275.3,274.49,275.3,2273.0,263.7768,264.5455,263.7672,264.5455,2273.0
2022-10-04 11:20:00,275.29,275.57,275.22,275.26,1651.0,264.5359,264.805,264.4686,264.5071,1651.0
2022-10-04 11:25:00,275.59,275.7,275.53,275.65,706.0,264.8242,264.9299,264.7665,264.8819,706.0
2022-10-04 11:30:00,275.59,275.79,274.97,275.06,3616.0,264.8242,265.0164,264.2284,264.3149,3616.0
2022-10-04 11:35:00,275.65,275.84,275.55,275.72,1330.0,264.8819,265.0644,264.7858,264.9491,1330.0
2022-10-04 11:40:00,275.52,275.62,275.42,275.61,900.0,264.7569,264.853,264.6608,264.8434,900.0
2022-10-04 11:45:00,275.54,275.69,275.48,275.51,400.0,264.7761,264.9203,264.7185,264.7473,400.0
2022-10-04 11:50:00,275.81,276.28,275.81,275.9,7136.0,265.0356,265.4872,265.0356,265.1221,7136.0
2022-10-04 11:55:00,275.97,276.59,275.84,276.38,1200.0,265.1893,265.7851,265.0644,265.5833,1200.0
2022-10-04 12:00:00,276.55,276.59,276.32,276.35,1973.0,265.7467,265.7851,265.5257,265.5545,1973.0
2022-10-04 12:05:00,276.45,276.45,275.79,275.87,3098.0,265.6506,265.6506,265.0164,265.0933,3098.0
2022-10-04 12:10:00,275.8,276.41,275.71,276.41,1351.0,265.026,265.6122,264.9395,265.6122,1351.0
2022-10-04 12:15:00,276.33,276.51,276.08,276.4,3819.0,265.5353,265.7083,265.2951,265.6026,3819.0
2022-10-04 12:20:00,276.25,276.31,276.15,276.31,1012.0,265.4584,265.5161,265.3623,265.5161,1012.0
2022-10-04 12:25:00,276.23,277.07,276.06,276.49,5913.0,265.4392,266.2464,265.2758,265.689,5913.0
2022-10-04 12:30:00,276.55,276.76,276.47,276.5,1145.0,265.7467,265.9485,265.6698,265.6986,1145.0
2022-10-04 12:35:00,276.47,276.7,276.47,276.7,300.0,265.6698,265.8908,265.6698,265.8908,300.0
2022-10-04 12:40:00,276.64,276.64,276.36,276.48,2062.0,265.8332,265.8332,265.5641,265.6794,2062.0
2022-10-04 12:45:00,276.4,276.4,275.83,275.83,1216.0,265.6026,265.6026,265.0548,265.0548,1216.0
2022-10-04 12:50:00,275.67,275.67,274.99,275.27,2691.0,264.9011,264.9011,264.2476,264.5167,2691.0
2022-10-04 12:55:00,275.29,275.72,275.28,275.59,766.0,264.5359,264.9491,264.5263,264.8242,766.0
2022-10-04 13:00:00,275.88,275.93,275.71,275.93,1586.0,265.1029,265.1509,264.9395,265.1509,1586.0
2022-10-04 13:05:00,276.0,276.0,275.38,275.41,1753.0,265.2182,265.2182,264.6224,264.6512,1753.0
2022-10-04 13:10:00,275.84,275.84,275.32,275.38,1325.0,265.0644,265.0644,264.5647,264.6224,1325.0
2022-10-04 13:15:00,275.0,275.17,274.83,275.0,2560.0,264.2572,264.4206,264.0939,264.2572,2560.0
2022-10-04 13:20:00,274.86,275.31,274.82,275.18,1302.0,264.1227,264.5551,264.0843,264.4302,1302.0
2022-10-04 13:25:00,275.44,275.91,275.42,275.91,1525.0,264.6801,265.1317,264.6608,265.1317,1525.0
2022-10-04 13:30:00,275.93,276.3,275.62,275.73,3311.0,265.1509,265.5065,264.853,264.9587,3311.0
2022-10-04 13:35:00,275.46,275.76,275.46,275.76,1379.0,264.6993,264.9876,264.6993,264.9876,1379.0
2022-10-04 13:40:00,275.79,275.88,275.65,275.78,1346.0,265.0164,265.1029,264.8819,265.0068,1346.0
2022-10-04 13:45:00,275.81,276.23,275.62,276.14,1806.0,265.0356,265.4392,264.853,265.3527,1806.0
2022-10-04 13:50:00,276.05,276.83,276.05,276.47,2200.0,265.2662,266.0158,265.2662,265.6698,2200.0
2022-10-04 13:55:00,276.46,276.87,276.36,276.54,3931.0,265.6602,266.0542,265.5641,265.7371,3931.0
2022-10-04 14:00:00,276.6,276.98,276.6,276.98,1603.0,265.7947,266.1599,265.7947,266.1599,1603.0
2022-10-04 14:05:00,276.92,277.05,276.75,276.79,1507.0,266.1022,266.2272,265.9389,265.9773,1507.0
2022-10-04 14:10:00,276.76,276.87,276.52,276.65,3005.0,265.9485,266.0542,265.7179,265.8428,3005.0
2022-10-04 14:15:00,276.51,276.82,276.51,276.69,1217.0,265.7083,266.0061,265.7083,265.8812,1217.0
2022-10-04 14:20:00,276.67,276.79,276.67,276.7,700.0,265.862,265.9773,265.862,265.8908,700.0
2022-10-04 14:25:00,276.63,276.63,275.87,275.89,1260.0,265.8236,265.8236,265.0933,265.1125,1260.0
2022-10-04 14:30:00,275.85,276.24,275.85,276.13,3336.0,265.074,265.4488,265.074,265.3431,3336.0
2022-10-04 14:35:00,275.78,275.92,275.51,275.51,950.0,265.0068,265.1413,264.7473,264.7473,950.0
2022-10-04 14:40:00,275.78,275.88,275.58,275.74,1167.0,265.0068,265.1029,264.8146,264.9683,1167.0
2022-10-04 14:45:00,275.7,276.45,275.7,276.33,1800.0,264.9299,265.6506,264.9299,265.5353,1800.0
2022-10-04 14:50:00,276.37,276.67,276.29,276.37,4102.0,265.5737,265.862,265.4968,265.5737,4102.0
2022-10-04 14:55:00,276.44,276.67,276.38,276.38,1834.0,265.641,265.862,265.5833,265.5833,1834.0
2022-10-04 15:00:00,276.22,276.64,276.05,276.05,1700.0,265.4296,265.8332,265.2662,265.2662,1700.0
2022-10-04 15:05:00,276.38,276.38,275.87,275.93,1628.0,265.5833,265.5833,265.0933,265.1509,1628.0
2022-10-04 15:10:00,275.83,275.93,275.38,275.92,2388.0,265.0548,265.1509,264.6224,265.1413,2388.0
2022-10-04 15:15:00,275.93,276.3,275.92,276.26,2213.0,265.1509,265.5065,265.1413,265.468,2213.0
2022-10-04 15:20:00,276.09,276.23,276.05,276.23,2004.0,265.3047,265.4392,265.2662,265.4392,2004.0
2022-10-04 15:25:00,276.35,276.82,276.31,276.53,3142.0,265.5545,266.0061,265.5161,265.7275,3142.0
2022-10-04 15:30:00,276.48,276.75,276.11,276.51,5167.0,265.6794,265.9389,265.3239,265.7083,5167.0
2022-10-04 15:35:00,276.53,277.32,276.53,277.06,4587.0,265.7275,266.4866,265.7275,266.2368,4587.0
2022-10-04 15:40:00,276.81,276.81,276.46,276.51,4778.0,265.9965,265.9965,265.6602,265.7083,4778.0
2022-10-04 15:45:00,276.67,277.0,276.64,276.97,5474.0,265.862,266.1791,265.8332,266.1503,5474.0
2022-10-04 15:50:00,277.0,277.9,277.0,277.9,12646.0,266.1791,267.044,266.1791,267.044,12646.0
2022-10-04 15:55:00,277.93,278.18,277.33,277.57,30457.0,267.0728,267.313,266.4962,266.7268,30457.0
2022-10-05 09:30:00,272.89,274.79,272.19,274.79,5889.0,262.2297,264.0554,261.557,264.0554,5889.0
2022-10-05 09:35:00,275.0,275.0,274.36,274.36,1104.0,264.2572,264.2572,263.6422,263.6422,1104.0
2022-10-05 09:40:00,274.24,274.29,273.75,273.75,1242.0,263.5269,263.575,263.0561,263.0561,1242.0
2022-10-05 09:45:00,274.24,275.32,274.24,275.32,4360.0,263.5269,264.5647,263.5269,264.5647,4360.0
2022-10-05 09:50:00,274.8,274.99,274.36,274.99,3041.0,264.0651,264.2476,263.6422,264.2476,3041.0
2022-10-05 09:55:00,275.14,275.64,274.88,275.35,3062.0,264.3918,264.8722,264.1419,264.5936,3062.0
2022-10-05 10:00:00,275.18,275.28,273.36,273.81,3174.0,264.4302,264.5263,262.6813,263.1137,3174.0
2022-10-05 10:05:00,273.54,273.78,273.28,273.28,2123.0,262.8543,263.0849,262.6044,262.6044,2123.0
2022-10-05 10:10:00,273.06,273.84,272.81,273.41,4810.0,262.393,263.1426,262.1528,262.7294,4810.0
2022-10-05 10:15:00,273.39,273.75,273.05,273.5,1795.0,262.7101,263.0561,262.3834,262.8158,1795.0
2022-10-05 10:20:00,273.81,274.16,273.72,273.94,3075.0,263.1137,263.4501,263.0272,263.2387,3075.0
2022-10-05 10:25:00,273.57,274.18,273.57,273.68,1777.0,262.8831,263.4693,262.8831,262.9888,1777.0
2022-10-05 10:30:00,273.75,273.75,272.99,273.17,5666.0,263.0561,263.0561,262.3258,262.4987,5666.0
2022-10-05 10:35:00,273.21,273.72,273.08,273.54,5685.0,262.5372,263.0272,262.4122,262.8543,5685.0
2022-10-05 10:40:00,273.67,274.07,273.6,273.69,3805.0,262.9792,263.3636,262.9119,262.9984,3805.0
2022-10-05 10:45:00,273.69,273.75,273.41,273.73,2621.0,262.9984,263.0561,262.7294,263.0369,2621.0
2022-10-05 10:50:00,273.45,273.84,273.17,273.53,1600.0,262.7678,263.1426,262.4987,262.8447,1600.0
2022-10-05 10:55:00,273.62,273.62,273.08,273.15,1826.0,262.9312,262.9312,262.4122,262.4795,1826.0
2022-10-05 11:00:00,273.04,273.77,273.04,273.52,1233.0,262.3738,263.0753,262.3738,262.8351,1233.0
2022-10-05 11:05:00,273.73,273.73,273.32,273.36,600.0,263.0369,263.0369,262.6429,262.6813,600.0
2022-10-05 11:10:00,273.34,273.62,273.3,273.44,981.0,262.6621,262.9312,262.6237,262.7582,981.0
2022-10-05 11:15:00,273.5,274.15,273.49,274.15,300.0,262.8158,263.4404,262.8062,263.4404,300.0
2022-10-05 11:20:00,274.27,274.29,274.02,274.29,600.0,263.5558,263.575,263.3155,263.575,600.0
2022-10-05 11:25:00,274.08,274.28,274.08,274.22,593.0,263.3732,263.5654,263.3732,263.5077,593.0
2022-10-05 11:30:00,273.99,273.99,273.82,273.83,600.0,263.2867,263.2867,263.1233,263.1329,600.0
2022-10-05 11:35:00,274.13,274.71,274.13,274.71,800.0,263.4212,263.9786,263.4212,263.9786,800.0
2022-10-05 11:40:00,274.6,274.67,274.6,274.67,368.0,263.8729,263.9401,263.8729,263.9401,368.0
2022-10-05 11:45:00,274.48,274.5,274.25,274.25,469.0,263.7576,263.7768,263.5365,263.5365,469.0
2022-10-05 11:50:00,274.03,274.14,273.85,274.14,403.0,263.3251,263.4308,263.1522,263.4308,403.0
2022-10-05 11:55:00,274.27,274.27,274.19,274.19,1207.0,263.5558,263.5558,263.4789,263.4789,1207.0
2022-10-05 12:00:00,274.51,274.51,274.09,274.2,1697.0,263.7864,263.7864,263.3828,263.4885,1697.0
2022-10-05 12:05:00,274.48,275.28,274.48,275.28,1406.0,263.7576,264.5263,263.7576,264.5263,1406.0
2022-10-05 12:10:00,275.19,275.83,275.08,275.4,2707.0,264.4398,265.0548,264.3341,264.6416,2707.0
2022-10-05 12:15:00,275.41,276.0,275.4,275.6,2118.0,264.6512,265.2182,264.6416,264.8338,2118.0
2022-10-05 12:20:00,275.55,275.55,275.47,275.5,700.0,264.7858,264.7858,264.7089,264.7377,700.0
2022-10-05 12:25:00,275.66,275.66,275.17,275.38,2137.0,264.8915,264.8915,264.4206,264.6224,2137.0
2022-10-05 12:30:00,275.34,275.34,274.81,274.81,999.0,264.584,264.584,264.0747,264.0747,999.0
2022-10-05 12:35:00,274.6,274.84,274.47,274.47,3586.0,263.8729,264.1035,263.7479,263.7479,3586.0
2022-10-05 12:40:00,274.61,274.82,274.61,274.82,301.0,263.8825,264.0843,263.8825,264.0843,301.0
2022-10-05 12:45:00,274.97,275.65,274.97,275.65,1247.0,264.2284,264.8819,264.2284,264.8819,1247.0
2022-10-05 12:50:00,275.69,275.69,275.51,275.59,578.0,264.9203,264.9203,264.7473,264.8242,578.0
2022-10-05 12:55:00,275.63,275.74,275.44,275.44,612.0,264.8626,264.9683,264.6801,264.6801,612.0
2022-10-05 13:00:00,275.36,275.65,275.35,275.65,668.0,264.6032,264.8819,264.5936,264.8819,668.0
2022-10-05 13:05:00,275.66,276.16,275.66,275.8,1476.0,264.8915,265.3719,264.8915,265.026,1476.0
2022-10-05 13:10:00,275.92,276.19,275.92,276.19,1854.0,265.1413,265.4008,265.1413,265.4008,1854.0
2022-10-05 13:15:00,276.12,276.49,276.12,276.49,626.0,265.3335,265.689,265.3335,265.689,626.0
2022-10-05 13:20:00,276.73,276.86,276.52,276.52,500.0,265.9197,266.0446,265.7179,265.7179,500.0
2022-10-05 13:25:00,276.4,276.62,276.25,276.34,588.0,265.6026,265.814,265.4584,265.5449,588.0
2022-10-05 13:30:00,276.26,276.38,276.05,276.05,700.0,265.468,265.5833,265.2662,265.2662,700.0
2022-10-05 13:35:00,276.03,276.25,275.84,276.25,1379.0,265.247,265.4584,265.0644,265.4584,1379.0
2022-10-05 13:40:00,276.28,276.28,275.9,276.2,1105.0,265.4872,265.4872,265.1221,265.4104,1105.0
2022-10-05 13:45:00,276.31,276.4,276.31,276.38,500.0,265.5161,265.6026,265.5161,265.5833,500.0
2022-10-05 13:50:00,276.25,276.25,275.87,275.97,909.0,265.4584,265.4584,265.0933,265.1893,909.0
2022-10-05 13:55:00,276.08,276.09,275.74,275.83,578.0,265.2951,265.3047,264.9683,265.0548,578.0
2022-10-05 14:00:00,275.83,276.31,275.67,276.31,1601.0,265.0548,265.5161,264.9011,265.5161,1601.0
2022-10-05 14:05:00,276.34,276.39,276.17,276.34,2186.0,265.5449,265.5929,265.3815,265.5449,2186.0
2022-10-05 14:10:00,276.22,276.62,276.22,276.33,1512.0,265.4296,265.814,265.4296,265.5353,1512.0
2022-10-05 14:15:00,276.24,276.67,276.24,276.67,1543.0,265.4488,265.862,265.4488,265.862,1543.0
2022-10-05 14:20:00,276.39,276.54,276.39,276.54,500.0,265.5929,265.7371,265.5929,265.7371,500.0
2022-10-05 14:25:00,276.41,276.57,276.1,276.51,1325.0,265.6122,265.7659,265.3143,265.7083,1325.0
2022-10-05 14:30:00,276.37,276.43,275.98,275.98,917.0,265.5737,265.6314,265.199,265.199,917.0
2022-10-05 14:35:00,276.13,276.58,276.13,276.43,1627.0,265.3431,265.7755,265.3431,265.6314,1627.0
2022-10-05 14:40:00,276.31,276.54,276.31,276.54,501.0,265.5161,265.7371,265.5161,265.7371,501.0
2022-10-05 14:45:00,276.54,276.78,276.37,276.54,1393.0,265.7371,265.9677,265.5737,265.7371,1393.0
2022-10-05 14:50:00,276.55,276.89,276.36,276.56,1991.0,265.7467,266.0734,265.5641,265.7563,1991.0
2022-10-05 14:55:00,276.64,276.76,276.39,276.76,1139.0,265.8332,265.9485,265.5929,265.9485,1139.0
2022-10-05 15:00:00,276.94,277.31,276.94,277.23,2231.0,266.1215,266.477,266.1215,266.4001,2231.0
2022-10-05 15:05:00,277.25,277.28,276.96,277.16,1584.0,266.4193,266.4482,266.1407,266.3329,1584.0
2022-10-05 15:10:00,277.17,277.69,277.06,277.69,1552.0,266.3425,266.8422,266.2368,266.8422,1552.0
2022-10-05 15:15:00,277.58,278.08,277.58,277.87,2926.0,266.7365,267.2169,266.7365,267.0151,2926.0
2022-10-05 15:20:00,277.94,277.94,277.73,277.84,1018.0,267.0824,267.0824,266.8806,266.9863,1018.0
2022-10-05 15:25:00,277.74,277.75,277.48,277.56,1649.0,266.8902,266.8998,266.6404,266.7172,1649.0
2022-10-05 15:30:00,277.45,277.82,277.44,277.5,2568.0,266.6115,266.9671,266.6019,266.6596,2568.0
2022-10-05 15:35:00,277.56,277.64,277.13,277.54,2663.0,266.7172,266.7941,266.304,266.698,2663.0
2022-10-05 15:40:00,277.31,277.46,277.18,277.37,3275.0,266.477,266.6211,266.3521,266.5347,3275.0
2022-10-05 15:45:00,277.35,277.55,277.04,277.04,3655.0,266.5154,266.7076,266.2176,266.2176,3655.0
2022-10-05 15:50:00,276.84,276.84,276.27,276.45,9532.0,266.0254,266.0254,265.4776,265.6506,9532.0
2022-10-05 15:55:00,276.45,276.91,276.03,276.37,29118.0,265.6506,266.0926,265.247,265.5737,29118.0
2022-10-06 09:30:00,275.74,277.8,275.12,276.96,4236.0,264.9683,266.9479,264.3726,266.1407,4236.0
2022-10-06 09:35:00,276.81,277.51,276.81,277.5,1401.0,265.9965,266.6692,265.9965,266.6596,1401.0
2022-10-06 09:40:00,277.37,279.08,277.36,278.92,4480.0,266.5347,268.1779,266.525,268.0241,4480.0
2022-10-06 09:45:00,278.5,278.79,277.7,277.73,1599.0,267.6205,267.8992,266.8518,266.8806,1599.0
2022-10-06 09:50:00,277.95,277.95,276.64,277.05,6130.0,267.092,267.092,265.8332,266.2272,6130.0
2022-10-06 09:55:00,276.75,276.75,276.71,276.74,400.0,265.9389,265.9389,265.9004,265.9293,400.0
2022-10-06 10:00:00,275.61,275.9,275.29,275.59,2401.0,264.8434,265.1221,264.5359,264.8242,2401.0
2022-10-06 10:05:00,275.89,275.89,275.1,275.65,1729.0,265.1125,265.1125,264.3533,264.8819,1729.0
2022-10-06 10:10:00,275.12,275.12,274.24,274.61,816.0,264.3726,264.3726,263.5269,263.8825,816.0
2022-10-06 10:15:00,274.76,275.52,274.76,275.05,1045.0,264.0266,264.7569,264.0266,264.3053,1045.0
2022-10-06 10:20:00,274.83,275.41,274.56,275.15,700.0,264.0939,264.6512,263.8344,264.4014,700.0
2022-10-06 10:25:00,275.4,275.54,274.7,274.7,1132.0,264.6416,264.7761,263.969,263.969,1132.0
2022-10-06 10:30:00,274.95,274.95,274.33,274.34,300.0,264.2092,264.2092,263.6134,263.623,300.0
2022-10-06 10:35:00,273.84,274.56,273.83,274.56,670.0,263.1426,263.8344,263.1329,263.8344,670.0
2022-10-06 10:40:00,274.72,275.44,274.71,275.13,1732.0,263.9882,264.6801,263.9786,264.3822,1732.0
2022-10-06 10:45:00,275.0,276.22,275.0,276.07,1647.0,264.2572,265.4296,264.2572,265.2854,1647.0
2022-10-06 10:50:00,276.01,276.32,275.81,276.31,1212.0,265.2278,265.5257,265.0356,265.5161,1212.0
2022-10-06 10:55:00,276.25,276.98,276.25,276.79,1864.0,265.4584,266.1599,265.4584,265.9773,1864.0
2022-10-06 11:00:00,276.68,276.8,275.89,275.89,766.0,265.8716,265.9869,265.1125,265.1125,766.0
2022-10-06 11:05:00,276.05,276.59,276.05,276.23,500.0,265.2662,265.7851,265.2662,265.4392,500.0
2022-10-06 11:10:00,276.38,276.39,276.05,276.14,300.0,265.5833,265.5929,265.2662,265.3527,300.0
2022-10-06 11:15:00,275.95,277.02,275.81,277.02,1186.0,265.1701,266.1983,265.0356,266.1983,1186.0
2022-10-06 11:20:00,277.08,277.32,276.79,277.06,2804.0,266.256,266.4866,265.9773,266.2368,2804.0
2022-10-06 11:25:00,277.07,277.69,276.95,277.69,1957.0,266.2464,266.8422,266.1311,266.8422,1957.0
2022-10-06 11:30:00,277.54,277.54,277.32,277.44,606.0,266.698,266.698,266.4866,266.6019,606.0
2022-10-06 11:35:00,277.57,277.69,277.26,277.26,770.0,266.7268,266.8422,266.429,266.429,770.0
2022-10-06 11:40:00,277.13,277.61,277.13,277.51,1149.0,266.304,266.7653,266.304,266.6692,1149.0
2022-10-06 11:45:00,277.42,277.77,277.41,277.77,1022.0,266.5827,266.919,266.5731,266.919,1022.0
2022-10-06 11:50:00,277.57,278.06,277.57,277.95,786.0,266.7268,267.1977,266.7268,267.092,786.0
2022-10-06 11:55:00,277.58,277.58,276.47,276.47,1000.0,266.7365,266.7365,265.6698,265.6698,1000.0
2022-10-06 12:00:00,276.38,276.69,276.03,276.04,2686.0,265.5833,265.8812,265.247,265.2566,2686.0
2022-10-06 12:05:00,275.97,276.12,275.97,275.98,798.0,265.1893,265.3335,265.1893,265.199,798.0
2022-10-06 12:10:00,276.07,276.13,275.24,275.24,1664.0,265.2854,265.3431,264.4879,264.4879,1664.0
2022-10-06 12:15:00,275.25,275.46,275.25,275.37,900.0,264.4975,264.6993,264.4975,264.6128,900.0
2022-10-06 12:20:00,275.47,275.84,275.47,275.84,683.0,264.7089,265.0644,264.7089,265.0644,683.0
2022-10-06 12:25:00,276.09,276.32,275.99,276.32,900.0,265.3047,265.5257,265.2086,265.5257,900.0
2022-10-06 12:30:00,276.29,276.56,276.06,276.56,998.0,265.4968,265.7563,265.2758,265.7563,998.0
2022-10-06 12:35:00,276.59,276.75,276.51,276.71,1100.0,265.7851,265.9389,265.7083,265.9004,1100.0
2022-10-06 12:40:00,276.71,277.29,276.71,277.08,2088.0,265.9004,266.4578,265.9004,266.256,2088.0
2022-10-06 12:45:00,277.07,277.3,276.98,277.29,534.0,266.2464,266.4674,266.1599,266.4578,534.0
2022-10-06 12:50:00,276.82,276.98,276.82,276.98,795.0,266.0061,266.1599,266.0061,266.1599,795.0
2022-10-06 12:55:00,277.01,277.01,276.0,276.01,3984.0,266.1887,266.1887,265.2182,265.2278,3984.0
2022-10-06 13:00:00,276.05,276.69,276.05,276.47,3327.0,265.2662,265.8812,265.2662,265.6698,3327.0
2022-10-06 13:05:00,276.56,276.56,275.77,275.86,3800.0,265.7563,265.7563,264.9972,265.0836,3800.0
2022-10-06 13:10:00,275.87,276.65,275.87,276.39,2917.0,265.0933,265.8428,265.0933,265.5929,2917.0
2022-10-06 13:15:00,276.52,276.77,276.48,276.76,2613.0,265.7179,265.9581,265.6794,265.9485,2613.0
2022-10-06 13:20:00,276.84,276.98,276.84,276.86,793.0,266.0254,266.1599,266.0254,266.0446,793.0
2022-10-06 13:25:00,276.79,277.13,276.52,277.12,1810.0,265.9773,266.304,265.7179,266.2944,1810.0
2022-10-06 13:30:00,277.01,277.01,276.36,276.5,730.0,266.1887,266.1887,265.5641,265.6986,730.0
2022-10-06 13:35:00,276.35,276.35,276.03,276.04,480.0,265.5545,265.5545,265.247,265.2566,480.0
2022-10-06 13:40:00,276.18,276.71,276.18,276.71,2005.0,265.3911,265.9004,265.3911,265.9004,2005.0
2022-10-06 13:45:00,276.75,276.76,276.32,276.55,2233.0,265.9389,265.9485,265.5257,265.7467,2233.0
2022-10-06 13:50:00,276.66,276.66,276.39,276.4,528.0,265.8524,265.8524,265.5929,265.6026,528.0
2022-10-06 13:55:00,276.46,276.75,276.46,276.55,1413.0,265.6602,265.9389,265.6602,265.7467,1413.0
2022-10-06 14:00:00,276.41,276.41,276.01,276.02,721.0,265.6122,265.6122,265.2278,265.2374,721.0
2022-10-06 14:05:00,275.64,275.76,275.46,275.53,1079.0,264.8722,264.9876,264.6993,264.7665,1079.0
2022-10-06 14:10:00,275.66,275.89,275.58,275.88,1893.0,264.8915,265.1125,264.8146,265.1029,1893.0
2022-10-06 14:15:00,275.87,275.92,275.41,275.54,2002.0,265.0933,265.1413,264.6512,264.7761,2002.0
2022-10-06 14:20:00,275.53,275.83,275.53,275.83,520.0,264.7665,265.0548,264.7665,265.0548,520.0
2022-10-06 14:25:00,275.73,275.88,275.65,275.79,900.0,264.9587,265.1029,264.8819,265.0164,900.0
2022-10-06 14:30:00,275.83,276.02,275.3,275.54,1777.0,265.0548,265.2374,264.5455,264.7761,1777.0
2022-10-06 14:35:00,275.67,275.81,275.5,275.5,1193.0,264.9011,265.0356,264.7377,264.7377,1193.0
2022-10-06 14:40:00,275.48,275.68,275.46,275.68,300.0,264.7185,264.9107,264.6993,264.9107,300.0
2022-10-06 14:45:00,275.22,275.26,274.67,274.67,900.0,264.4686,264.5071,263.9401,263.9401,900.0
2022-10-06 14:50:00,274.49,274.99,274.43,274.99,600.0,263.7672,264.2476,263.7095,264.2476,600.0
2022-10-06 14:55:00,275.27,275.38,274.87,275.12,1284.0,264.5167,264.6224,264.1323,264.3726,1284.0
2022-10-06 15:00:00,275.04,275.14,274.73,275.06,2100.0,264.2957,264.3918,263.9978,264.3149,2100.0
2022-10-06 15:05:00,274.99,275.14,274.81,275.02,1600.0,264.2476,264.3918,264.0747,264.2765,1600.0
2022-10-06 15:10:00,275.04,275.19,274.67,275.07,2405.0,264.2957,264.4398,263.9401,264.3245,2405.0
2022-10-06 15:15:00,275.37,275.37,274.66,274.67,1856.0,264.6128,264.6128,263.9305,263.9401,1856.0
2022-10-06 15:20:00,274.83,275.39,274.8,275.19,2300.0,264.0939,264.632,264.0651,264.4398,2300.0
2022-10-06 15:25:00,275.28,275.61,275.23,275.57,1880.0,264.5263,264.8434,264.4783,264.805,1880.0
2022-10-06 15:30:00,275.66,275.82,275.49,275.64,2478.0,264.8915,265.0452,264.7281,264.8722,2478.0
2022-10-06 15:35:00,275.48,275.55,275.31,275.4,2512.0,264.7185,264.7858,264.5551,264.6416,2512.0
2022-10-06 15:40:00,275.22,275.27,274.81,275.16,4235.0,264.4686,264.5167,264.0747,264.411,4235.0
2022-10-06 15:45:00,275.09,275.59,274.92,275.18,8265.0,264.3437,264.8242,264.1804,264.4302,8265.0
2022-10-06 15:50:00,275.31,275.78,275.02,275.28,11331.0,264.5551,265.0068,264.2765,264.5263,11331.0
2022-10-06 15:55:00,275.48,275.66,274.94,275.04,22985.0,264.7185,264.8915,264.1996,264.2957,22985.0
2022-10-07 09:30:00,272.55,272.55,270.6,271.22,4829.0,261.903,261.903,260.0291,260.6249,4829.0
2022-10-07 09:35:00,270.8,271.38,270.32,271.38,3548.0,260.2213,260.7787,259.7601,260.7787,3548.0
2022-10-07 09:40:00,271.38,271.63,270.0,270.1,5815.0,260.7787,261.0189,259.4526,259.5487,5815.0
2022-10-07 09:45:00,270.01,270.3,269.51,269.74,27245.0,259.4622,259.7408,258.9817,259.2027,27245.0
2022-10-07 09:50:00,269.18,269.22,268.33,268.85,2200.0,258.6646,258.703,257.8478,258.3475,2200.0
2022-10-07 09:55:00,268.8,268.86,267.65,268.42,2139.0,258.2994,258.3571,257.1944,257.9343,2139.0
2022-10-07 10:00:00,268.3,268.3,267.03,267.04,1400.0,257.819,257.819,256.5986,256.6082,1400.0
2022-10-07 10:05:00,267.35,268.86,267.35,268.84,2360.0,256.9061,258.3571,256.9061,258.3379,2360.0
2022-10-07 10:10:00,268.39,268.89,268.37,268.52,6670.0,257.9055,258.3859,257.8862,258.0304,6670.0
2022-10-07 10:15:00,268.41,269.18,268.17,268.86,1609.0,257.9247,258.6646,257.6941,258.3571,1609.0
2022-10-07 10:20:00,269.28,270.08,269.21,269.86,1365.0,258.7607,259.5294,258.6934,259.318,1365.0
2022-10-07 10:25:00,269.87,269.87,269.69,269.7,500.0,259.3276,259.3276,259.1547,259.1643,500.0
2022-10-07 10:30:00,269.99,269.99,269.98,269.99,100.0,259.443,259.443,259.4333,259.443,100.0
2022-10-07 10:35:00,269.86,270.08,269.36,270.08,1127.0,259.318,259.5294,258.8376,259.5294,1127.0
2022-10-07 10:40:00,270.3,270.51,270.3,270.51,647.0,259.7408,259.9426,259.7408,259.9426,647.0
2022-10-07 10:45:00,270.82,271.15,270.69,270.83,1035.0,260.2405,260.5576,260.1156,260.2501,1035.0
2022-10-07 10:50:00,270.43,270.52,270.43,270.52,308.0,259.8658,259.9523,259.8658,259.9523,308.0
2022-10-07 10:55:00,270.69,270.98,270.38,270.69,1047.0,260.1156,260.3943,259.8177,260.1156,1047.0
2022-10-07 11:00:00,270.73,271.17,270.73,271.16,518.0,260.154,260.5769,260.154,260.5673,518.0
2022-10-07 11:05:00,270.95,270.98,270.3,270.3,900.0,260.3655,260.3943,259.7408,259.7408,900.0
2022-10-07 11:10:00,270.33,270.33,269.94,269.94,612.0,259.7697,259.7697,259.3949,259.3949,612.0
2022-10-07 11:15:00,269.57,269.87,269.33,269.43,850.0,259.0394,259.3276,258.8087,258.9048,850.0
2022-10-07 11:20:00,269.45,269.62,269.16,269.62,1147.0,258.9241,259.0874,258.6454,259.0874,1147.0
2022-10-07 11:25:00,269.55,270.06,269.23,270.06,2337.0,259.0201,259.5102,258.7126,259.5102,2337.0
2022-10-07 11:30:00,270.27,270.27,269.86,269.93,2600.0,259.712,259.712,259.318,259.3853,2600.0
2022-10-07 11:35:00,270.12,270.28,270.07,270.07,509.0,259.5679,259.7216,259.5198,259.5198,509.0
2022-10-07 11:40:00,270.06,270.07,269.66,269.66,747.0,259.5102,259.5198,259.1258,259.1258,747.0
2022-10-07 11:45:00,269.66,269.66,269.34,269.34,1241.0,259.1258,259.1258,258.8183,258.8183,1241.0
2022-10-07 11:50:00,269.63,269.86,269.63,269.69,835.0,259.097,259.318,259.097,259.1547,835.0
2022-10-07 11:55:00,269.96,270.05,269.64,269.91,1140.0,259.4141,259.5006,259.1066,259.3661,1140.0
2022-10-07 12:00:00,269.78,270.28,269.57,270.28,734.0,259.2412,259.7216,259.0394,259.7216,734.0
2022-10-07 12:05:00,270.21,270.58,270.21,270.37,2956.0,259.6544,260.0099,259.6544,259.8081,2956.0
2022-10-07 12:10:00,270.47,270.47,270.19,270.19,1101.0,259.9042,259.9042,259.6351,259.6351,1101.0
2022-10-07 12:15:00,270.14,270.36,270.0,270.11,1162.0,259.5871,259.7985,259.4526,259.5583,1162.0
2022-10-07 12:20:00,269.6,269.63,269.59,269.59,633.0,259.0682,259.097,259.0586,259.0586,633.0
2022-10-07 12:25:00,269.46,269.99,269.28,269.84,1507.0,258.9337,259.443,258.7607,259.2988,1507.0
2022-10-07 12:30:00,269.6,269.69,269.31,269.44,988.0,259.0682,259.1547,258.7895,258.9144,988.0
2022-10-07 12:35:00,269.4,269.52,269.23,269.42,1001.0,258.876,258.9913,258.7126,258.8952,1001.0
2022-10-07 12:40:00,269.35,269.4,269.06,269.23,1446.0,258.828,258.876,258.5493,258.7126,1446.0
2022-10-07 12:45:00,269.19,269.19,268.69,268.88,4180.0,258.6742,258.6742,258.1937,258.3763,4180.0
2022-10-07 12:50:00,268.79,269.3,268.62,269.27,1727.0,258.2898,258.7799,258.1265,258.7511,1727.0
2022-10-07 12:55:00,269.34,269.74,269.34,269.74,700.0,258.8183,259.2027,258.8183,259.2027,700.0
2022-10-07 13:00:00,269.65,269.76,269.36,269.43,2105.0,259.1162,259.2219,258.8376,258.9048,2105.0
2022-10-07 13:05:00,269.51,269.61,269.19,269.3,900.0,258.9817,259.0778,258.6742,258.7799,900.0
2022-10-07 13:10:00,269.47,269.86,269.45,269.86,1150.0,258.9433,259.318,258.9241,259.318,1150.0
2022-10-07 13:15:00,270.05,270.05,269.76,270.05,1031.0,259.5006,259.5006,259.2219,259.5006,1031.0
2022-10-07 13:20:00,269.93,270.01,269.79,269.94,2054.0,259.3853,259.4622,259.2508,259.3949,2054.0
2022-10-07 13:25:00,270.04,270.42,270.04,270.09,1594.0,259.491,259.8562,259.491,259.539,1594.0
2022-10-07 13:30:00,270.09,270.24,269.86,270.06,2217.0,259.539,259.6832,259.318,259.5102,2217.0
2022-10-07 13:35:00,270.17,270.24,269.86,270.24,13560.0,259.6159,259.6832,259.318,259.6832,13560.0
2022-10-07 13:40:00,270.3,270.6,270.17,270.35,2798.0,259.7408,260.0291,259.6159,259.7889,2798.0
2022-10-07 13:45:00,270.5,270.56,270.34,270.52,3988.0,259.933,259.9907,259.7793,259.9523,3988.0
2022-10-07 13:50:00,270.61,270.92,270.56,270.56,4500.0,260.0387,260.3366,259.9907,259.9907,4500.0
2022-10-07 13:55:00,270.67,270.82,270.4,270.55,5267.0,260.0964,260.2405,259.8369,259.9811,5267.0
2022-10-07 14:00:00,270.58,271.12,270.58,270.92,2844.0,260.0099,260.5288,260.0099,260.3366,2844.0
2022-10-07 14:05:00,271.09,271.29,271.03,271.28,2968.0,260.5,260.6922,260.4423,260.6826,2968.0
2022-10-07 14:10:00,271.14,271.41,270.98,271.35,10424.0,260.548,260.8075,260.3943,260.7498,10424.0
2022-10-07 14:15:00,271.48,271.48,271.2,271.25,2239.0,260.8747,260.8747,260.6057,260.6537,2239.0
2022-10-07 14:20:00,271.14,271.36,271.0,271.0,6049.0,260.548,260.7594,260.4135,260.4135,6049.0
2022-10-07 14:25:00,271.08,271.22,270.93,271.05,4199.0,260.4904,260.6249,260.3462,260.4615,4199.0
2022-10-07 14:30:00,271.01,271.17,270.88,271.12,4228.0,260.4231,260.5769,260.2982,260.5288,4228.0
2022-10-07 14:35:00,271.26,271.5,271.22,271.42,2357.0,260.6633,260.894,260.6249,260.8171,2357.0
2022-10-07 14:40:00,271.55,271.64,271.34,271.35,4267.0,260.942,261.0285,260.7402,260.7498,4267.0
2022-10-07 14:45:00,271.28,271.45,271.16,271.45,2192.0,260.6826,260.8459,260.5673,260.8459,2192.0
2022-10-07 14:50:00,271.56,271.59,271.2,271.25,2794.0,260.9516,260.9805,260.6057,260.6537,2794.0
2022-10-07 14:55:00,271.31,271.33,270.37,270.37,2587.0,260.7114,260.7306,259.8081,259.8081,2587.0
2022-10-07 15:00:00,270.5,271.02,270.49,270.94,2621.0,259.933,260.4327,259.9234,260.3558,2621.0
2022-10-07 15:05:00,270.91,270.93,270.48,270.53,2070.0,260.327,260.3462,259.9138,259.9619,2070.0
2022-10-07 15:10:00,270.63,270.71,270.27,270.39,2609.0,260.058,260.1348,259.712,259.8273,2609.0
2022-10-07 15:15:00,270.19,270.22,269.88,269.94,2016.0,259.6351,259.664,259.3373,259.3949,2016.0
2022-10-07 15:20:00,269.86,269.92,269.4,269.56,2182.0,259.318,259.3757,258.876,259.0298,2182.0
2022-10-07 15:25:00,269.56,269.65,269.35,269.65,7927.0,259.0298,259.1162,258.828,259.1162,7927.0
2022-10-07 15:30:00,269.6,269.6,269.2,269.22,14617.0,259.0682,259.0682,258.6838,258.703,14617.0
2022-10-07 15:35:00,269.2,269.89,268.81,269.89,6930.0,258.6838,259.3469,258.3091,259.3469,6930.0
2022-10-07 15:40:00,269.92,271.0,269.72,270.81,7150.0,259.3757,260.4135,259.1835,260.2309,7150.0
2022-10-07 15:45:00,270.72,270.79,270.34,270.5,14652.0,260.1444,260.2117,259.7793,259.933,14652.0
2022-10-07 15:50:00,270.95,271.49,270.91,271.49,11598.0,260.3655,260.8844,260.327,260.8844,11598.0
2022-10-07 15:55:00,271.33,271.94,271.1,271.57,51729.0,260.7306,261.3168,260.5096,260.9612,51729.0
2022-10-10 09:30:00,274.55,274.87,271.98,272.4,4466.0,263.8248,264.1323,261.3552,261.7588,4466.0
2022-10-10 09:35:00,272.72,273.83,272.72,273.83,300.0,262.0663,263.1329,262.0663,263.1329,300.0
2022-10-10 09:40:00,274.84,274.97,273.96,274.72,2570.0,264.1035,264.2284,263.2579,263.9882,2570.0
2022-10-10 09:45:00,274.59,274.9,274.2,274.69,900.0,263.8633,264.1611,263.4885,263.9594,900.0
2022-10-10 09:50:00,274.45,274.88,272.93,272.93,2335.0,263.7287,264.1419,262.2681,262.2681,2335.0
2022-10-10 09:55:00,273.24,273.54,272.78,272.78,2235.0,262.566,262.8543,262.124,262.124,2235.0
2022-10-10 10:00:00,272.9,273.39,272.27,272.27,3168.0,262.2393,262.7101,261.6339,261.6339,3168.0
2022-10-10 10:05:00,272.46,273.97,272.46,273.34,3419.0,261.8165,263.2675,261.8165,262.6621,3419.0
2022-10-10 10:10:00,273.51,273.69,273.31,273.41,2895.0,262.8254,262.9984,262.6333,262.7294,2895.0
2022-10-10 10:15:00,273.36,273.81,273.31,273.65,1501.0,262.6813,263.1137,262.6333,262.96,1501.0
2022-10-10 10:20:00,273.95,274.09,273.64,274.02,2504.0,263.2483,263.3828,262.9504,263.3155,2504.0
2022-10-10 10:25:00,273.92,275.07,273.52,274.98,4928.0,263.2194,264.3245,262.8351,264.238,4928.0
2022-10-10 10:30:00,274.57,275.13,273.73,273.73,2101.0,263.844,264.3822,263.0369,263.0369,2101.0
2022-10-10 10:35:00,274.03,274.03,273.7,273.7,1200.0,263.3251,263.3251,263.008,263.008,1200.0
2022-10-10 10:40:00,272.44,272.7,272.3,272.3,1200.0,261.7972,262.0471,261.6627,261.6627,1200.0
2022-10-10 10:45:00,272.69,272.8,272.05,272.8,3609.0,262.0375,262.1432,261.4225,262.1432,3609.0
2022-10-10 10:50:00,272.94,272.94,272.19,272.19,2329.0,262.2777,262.2777,261.557,261.557,2329.0
2022-10-10 10:55:00,272.19,272.58,272.19,272.58,1200.0,261.557,261.9318,261.557,261.9318,1200.0
2022-10-10 11:00:00,272.44,272.44,271.57,271.89,2985.0,261.7972,261.7972,260.9612,261.2687,2985.0
2022-10-10 11:05:00,271.92,272.35,271.8,271.9,2891.0,261.2976,261.7108,261.1822,261.2783,2891.0
2022-10-10 11:10:00,272.04,272.68,271.98,272.68,1961.0,261.4129,262.0279,261.3552,262.0279,1961.0
2022-10-10 11:15:00,272.52,272.7,272.18,272.39,3854.0,261.8741,262.0471,261.5474,261.7492,3854.0
2022-10-10 11:20:00,272.47,273.54,272.43,273.28,4718.0,261.8261,262.8543,261.7876,262.6044,4718.0
2022-10-10 11:25:00,273.0,273.07,272.35,272.44,3488.0,262.3354,262.4026,261.7108,261.7972,3488.0
2022-10-10 11:30:00,272.38,272.4,272.18,272.2,1503.0,261.7396,261.7588,261.5474,261.5666,1503.0
2022-10-10 11:35:00,272.36,272.36,271.69,271.69,1300.0,261.7204,261.7204,261.0765,261.0765,1300.0
2022-10-10 11:40:00,271.47,272.1,271.47,272.1,2035.0,260.8651,261.4705,260.8651,261.4705,2035.0
2022-10-10 11:45:00,271.98,272.3,271.81,272.3,1800.0,261.3552,261.6627,261.1919,261.6627,1800.0
2022-10-10 11:50:00,272.17,272.71,272.13,272.51,9516.0,261.5378,262.0567,261.4994,261.8645,9516.0
2022-10-10 11:55:00,272.72,272.9,272.28,272.28,3528.0,262.0663,262.2393,261.6435,261.6435,3528.0
2022-10-10 12:00:00,272.35,272.52,272.24,272.35,1900.0,261.7108,261.8741,261.6051,261.7108,1900.0
2022-10-10 12:05:00,272.55,272.76,272.26,272.26,2628.0,261.903,262.1047,261.6243,261.6243,2628.0
2022-10-10 12:10:00,271.75,272.06,271.66,271.82,1600.0,261.1342,261.4321,261.0477,261.2015,1600.0
2022-10-10 12:15:00,272.09,272.09,271.38,271.54,1136.0,261.4609,261.4609,260.7787,260.9324,1136.0
2022-10-10 12:20:00,271.45,271.45,270.71,271.03,2252.0,260.8459,260.8459,260.1348,260.4423,2252.0
2022-10-10 12:25:00,271.14,271.14,270.69,270.69,1233.0,260.548,260.548,260.1156,260.1156,1233.0
2022-10-10 12:30:00,270.95,270.95,270.36,270.37,953.0,260.3655,260.3655,259.7985,259.8081,953.0
2022-10-10 12:35:00,270.63,270.64,270.61,270.64,750.0,260.058,260.0676,260.0387,260.0676,750.0
2022-10-10 12:40:00,270.79,270.79,270.63,270.66,872.0,260.2117,260.2117,260.058,260.0868,872.0
2022-10-10 12:45:00,270.76,270.76,270.49,270.49,1102.0,260.1829,260.1829,259.9234,259.9234,1102.0
2022-10-10 12:50:00,270.38,270.39,270.11,270.12,769.0,259.8177,259.8273,259.5583,259.5679,769.0
2022-10-10 12:55:00,270.29,270.5,270.08,270.11,1791.0,259.7312,259.933,259.5294,259.5583,1791.0
2022-10-10 13:00:00,270.09,270.09,269.86,269.86,706.0,259.539,259.539,259.318,259.318,706.0
2022-10-10 13:05:00,270.12,270.12,269.77,269.85,1103.0,259.5679,259.5679,259.2315,259.3084,1103.0
2022-10-10 13:10:00,269.71,270.26,269.42,270.17,1905.0,259.1739,259.7024,258.8952,259.6159,1905.0
2022-10-10 13:15:00,270.52,270.52,270.03,270.03,1177.0,259.9523,259.9523,259.4814,259.4814,1177.0
2022-10-10 13:20:00,270.22,270.36,270.14,270.2,1250.0,259.664,259.7985,259.5871,259.6448,1250.0
2022-10-10 13:25:00,270.18,270.36,270.11,270.32,1659.0,259.6255,259.7985,259.5583,259.7601,1659.0
2022-10-10 13:30:00,270.3,270.86,270.3,270.57,3879.0,259.7408,260.279,259.7408,260.0003,3879.0
2022-10-10 13:35:00,270.67,271.2,270.67,271.1,2873.0,260.0964,260.6057,260.0964,260.5096,2873.0
2022-10-10 13:40:00,271.26,271.26,270.95,270.95,2705.0,260.6633,260.6633,260.3655,260.3655,2705.0
2022-10-10 13:45:00,271.39,272.87,271.39,272.87,1684.0,260.7883,262.2104,260.7883,262.2104,1684.0
2022-10-10 13:50:00,272.56,273.31,272.56,272.86,2228.0,261.9126,262.6333,261.9126,262.2008,2228.0
2022-10-10 13:55:00,273.12,273.12,272.93,272.93,350.0,262.4507,262.4507,262.2681,262.2681,350.0
2022-10-10 14:00:00,273.01,273.01,272.77,272.77,1297.0,262.345,262.345,262.1144,262.1144,1297.0
2022-10-10 14:05:00,272.67,273.04,272.63,272.73,1953.0,262.0183,262.3738,261.9798,262.0759,1953.0
2022-10-10 14:10:00,272.8,272.95,272.56,272.69,1752.0,262.1432,262.2873,261.9126,262.0375,1752.0
2022-10-10 14:15:00,272.42,272.83,272.4,272.83,1978.0,261.778,262.172,261.7588,262.172,1978.0
2022-10-10 14:20:00,272.78,273.04,272.17,272.43,1801.0,262.124,262.3738,261.5378,261.7876,1801.0
2022-10-10 14:25:00,272.43,272.68,272.36,272.37,1269.0,261.7876,262.0279,261.7204,261.73,1269.0
2022-10-10 14:30:00,272.29,273.09,272.22,272.88,1525.0,261.6531,262.4219,261.5858,262.2201,1525.0
2022-10-10 14:35:00,273.09,273.22,273.09,273.22,200.0,262.4219,262.5468,262.4219,262.5468,200.0
2022-10-10 14:40:00,273.25,273.25,273.0,273.0,510.0,262.5756,262.5756,262.3354,262.3354,510.0
2022-10-10 14:45:00,272.86,273.21,272.81,272.81,1681.0,262.2008,262.5372,262.1528,262.1528,1681.0
2022-10-10 14:50:00,272.84,273.03,272.78,272.79,1100.0,262.1816,262.3642,262.124,262.1336,1100.0
2022-10-10 14:55:00,272.93,272.96,272.6,272.81,1000.0,262.2681,262.2969,261.951,262.1528,1000.0
2022-10-10 15:00:00,273.03,273.14,272.54,272.58,1900.0,262.3642,262.4699,261.8933,261.9318,1900.0
2022-10-10 15:05:00,272.48,272.75,272.3,272.4,1646.0,261.8357,262.0951,261.6627,261.7588,1646.0
2022-10-10 15:10:00,272.41,273.21,272.4,273.11,2589.0,261.7684,262.5372,261.7588,262.4411,2589.0
2022-10-10 15:15:00,273.13,273.82,273.13,273.82,2678.0,262.4603,263.1233,262.4603,263.1233,2678.0
2022-10-10 15:20:00,273.78,274.11,273.65,273.75,4745.0,263.0849,263.402,262.96,263.0561,4745.0
2022-10-10 15:25:00,273.37,273.38,272.59,272.6,1578.0,262.6909,262.7005,261.9414,261.951,1578.0
2022-10-10 15:30:00,272.62,273.0,272.38,272.82,2721.0,261.9702,262.3354,261.7396,262.1624,2721.0
2022-10-10 15:35:00,272.86,273.5,272.85,273.18,2609.0,262.2008,262.8158,262.1912,262.5083,2609.0
2022-10-10 15:40:00,273.2,273.2,272.92,272.99,1807.0,262.5276,262.5276,262.2585,262.3258,1807.0
2022-10-10 15:45:00,273.02,273.61,272.9,273.36,5026.0,262.3546,262.9215,262.2393,262.6813,5026.0
2022-10-10 15:50:00,273.52,273.76,273.15,273.72,15564.0,262.8351,263.0657,262.4795,263.0272,15564.0
2022-10-10 15:55:00,273.81,273.81,272.83,272.83,29857.0,263.1137,263.1137,262.172,262.172,29857.0
2022-10-11 09:30:00,271.09,271.51,270.85,270.86,3944.0,260.5,260.9036,260.2694,260.279,3944.0
2022-10-11 09:35:00,270.52,271.07,270.52,271.07,300.0,259.9523,260.4808,259.9523,260.4808,300.0
2022-10-11 09:40:00,271.43,271.76,270.77,270.91,3780.0,260.8267,261.1438,260.1925,260.327,3780.0
2022-10-11 09:45:00,270.47,271.13,270.11,270.12,1100.0,259.9042,260.5384,259.5583,259.5679,1100.0
2022-10-11 09:50:00,270.41,270.48,269.84,269.91,2101.0,259.8465,259.9138,259.2988,259.3661,2101.0
2022-10-11 09:55:00,269.71,269.71,269.18,269.32,619.0,259.1739,259.1739,258.6646,258.7991,619.0
2022-10-11 10:00:00,269.36,269.37,268.46,268.82,700.0,258.8376,258.8472,257.9727,258.3187,700.0
2022-10-11 10:05:00,269.04,269.06,268.24,268.57,1200.0,258.5301,258.5493,257.7613,258.0784,1200.0
2022-10-11 10:10:00,268.34,268.86,268.11,268.77,1407.0,257.8574,258.3571,257.6364,258.2706,1407.0
2022-10-11 10:15:00,269.05,269.61,268.81,269.37,1900.0,258.5397,259.0778,258.3091,258.8472,1900.0
2022-10-11 10:20:00,269.02,269.02,268.37,268.5,3319.0,258.5108,258.5108,257.8862,258.0112,3319.0
2022-10-11 10:25:00,268.62,268.9,268.37,268.56,3568.0,258.1265,258.3955,257.8862,258.0688,3568.0
2022-10-11 10:30:00,267.94,268.83,267.86,268.61,1659.0,257.473,258.3283,257.3962,258.1169,1659.0
2022-10-11 10:35:00,268.65,268.83,268.5,268.59,632.0,258.1553,258.3283,258.0112,258.0976,632.0
2022-10-11 10:40:00,268.81,269.55,268.8,269.52,5196.0,258.3091,259.0201,258.2994,258.9913,5196.0
2022-10-11 10:45:00,269.63,269.64,269.31,269.31,800.0,259.097,259.1066,258.7895,258.7895,800.0
2022-10-11 10:50:00,269.66,269.66,269.36,269.45,980.0,259.1258,259.1258,258.8376,258.9241,980.0
2022-10-11 10:55:00,269.77,269.89,268.87,268.88,1168.0,259.2315,259.3469,258.3667,258.3763,1168.0
2022-10-11 11:00:00,269.18,270.39,268.67,270.39,1323.0,258.6646,259.8273,258.1745,259.8273,1323.0
2022-10-11 11:05:00,270.5,270.5,269.63,269.91,710.0,259.933,259.933,259.097,259.3661,710.0
2022-10-11 11:10:00,269.74,270.14,269.59,270.14,1112.0,259.2027,259.5871,259.0586,259.5871,1112.0
2022-10-11 11:15:00,270.32,270.75,270.27,270.5,1487.0,259.7601,260.1733,259.712,259.933,1487.0
2022-10-11 11:20:00,270.72,270.72,270.72,270.72,200.0,260.1444,260.1444,260.1444,260.1444,200.0
2022-10-11 11:25:00,270.63,270.84,270.38,270.79,800.0,260.058,260.2598,259.8177,260.2117,800.0
2022-10-11 11:30:00,270.97,271.32,270.97,271.32,2025.0,260.3847,260.721,260.3847,260.721,2025.0
2022-10-11 11:35:00,271.26,271.85,271.26,271.53,1300.0,260.6633,261.2303,260.6633,260.9228,1300.0
2022-10-11 11:40:00,271.73,272.0,271.62,271.81,2091.0,261.115,261.3744,261.0093,261.1919,2091.0
2022-10-11 11:45:00,271.92,272.68,271.92,272.42,1300.0,261.2976,262.0279,261.2976,261.778,1300.0
2022-10-11 11:50:00,272.46,272.46,272.22,272.22,500.0,261.8165,261.8165,261.5858,261.5858,500.0
2022-10-11 11:55:00,271.9,272.04,271.75,271.86,801.0,261.2783,261.4129,261.1342,261.2399,801.0
2022-10-11 12:00:00,271.63,271.63,271.39,271.39,600.0,261.0189,261.0189,260.7883,260.7883,600.0
2022-10-11 12:05:00,271.29,271.3,270.77,270.88,1200.0,260.6922,260.7018,260.1925,260.2982,1200.0
2022-10-11 12:10:00,270.99,271.4,270.97,271.4,1692.0,260.4039,260.7979,260.3847,260.7979,1692.0
2022-10-11 12:15:00,271.53,271.69,271.19,271.69,1398.0,260.9228,261.0765,260.5961,261.0765,1398.0
2022-10-11 12:20:00,271.95,272.56,271.95,272.56,2200.0,261.3264,261.9126,261.3264,261.9126,2200.0
2022-10-11 12:25:00,272.38,272.38,272.0,272.24,800.0,261.7396,261.7396,261.3744,261.6051,800.0
2022-10-11 12:30:00,272.45,272.68,272.45,272.68,600.0,261.8069,262.0279,261.8069,262.0279,600.0
2022-10-11 12:35:00,272.78,272.87,272.75,272.75,464.0,262.124,262.2104,262.0951,262.0951,464.0
2022-10-11 12:40:00,272.91,273.39,272.9,273.12,995.0,262.2489,262.7101,262.2393,262.4507,995.0
2022-10-11 12:45:00,273.43,273.71,273.24,273.43,3316.0,262.7486,263.0176,262.566,262.7486,3316.0
2022-10-11 12:50:00,273.51,273.51,273.07,273.07,800.0,262.8254,262.8254,262.4026,262.4026,800.0
2022-10-11 12:55:00,273.18,273.23,273.05,273.05,800.0,262.5083,262.5564,262.3834,262.3834,800.0
2022-10-11 13:00:00,273.18,273.18,272.58,272.63,2938.0,262.5083,262.5083,261.9318,261.9798,2938.0
2022-10-11 13:05:00,272.88,272.95,272.74,272.9,1455.0,262.2201,262.2873,262.0855,262.2393,1455.0
2022-10-11 13:10:00,272.88,272.88,272.69,272.69,415.0,262.2201,262.2201,262.0375,262.0375,415.0
2022-10-11 13:15:00,272.21,272.65,272.17,272.47,2247.0,261.5762,261.999,261.5378,261.8261,2247.0
2022-10-11 13:20:00,272.51,272.7,272.42,272.7,3342.0,261.8645,262.0471,261.778,262.0471,3342.0
2022-10-11 13:25:00,272.46,272.46,272.13,272.13,488.0,261.8165,261.8165,261.4994,261.4994,488.0
2022-10-11 13:30:00,272.25,272.25,272.06,272.06,200.0,261.6147,261.6147,261.4321,261.4321,200.0
2022-10-11 13:35:00,271.99,272.06,271.91,271.92,1650.0,261.3648,261.4321,261.288,261.2976,1650.0
2022-10-11 13:40:00,271.94,272.34,271.88,272.23,1700.0,261.3168,261.7012,261.2591,261.5955,1700.0
2022-10-11 13:45:00,272.29,272.67,272.29,272.56,1300.0,261.6531,262.0183,261.6531,261.9126,1300.0
2022-10-11 13:50:00,272.44,272.44,272.38,272.38,200.0,261.7972,261.7972,261.7396,261.7396,200.0
2022-10-11 13:55:00,272.26,272.28,272.05,272.13,2000.0,261.6243,261.6435,261.4225,261.4994,2000.0
2022-10-11 14:00:00,272.06,272.31,272.05,272.25,1192.0,261.4321,261.6723,261.4225,261.6147,1192.0
2022-10-11 14:05:00,272.24,272.24,271.65,271.74,1400.0,261.6051,261.6051,261.0381,261.1246,1400.0
2022-10-11 14:10:00,271.63,271.64,271.29,271.55,1565.0,261.0189,261.0285,260.6922,260.942,1565.0
2022-10-11 14:15:00,271.42,271.42,271.38,271.38,300.0,260.8171,260.8171,260.7787,260.7787,300.0
2022-10-11 14:20:00,271.35,271.56,271.24,271.56,1406.0,260.7498,260.9516,260.6441,260.9516,1406.0
2022-10-11 14:25:00,271.74,271.91,271.59,271.59,1625.0,261.1246,261.288,260.9805,260.9805,1625.0
2022-10-11 14:30:00,271.79,272.05,271.79,272.01,1503.0,261.1726,261.4225,261.1726,261.384,1503.0
2022-10-11 14:35:00,272.02,272.02,271.69,271.9,1600.0,261.3937,261.3937,261.0765,261.2783,1600.0
2022-10-11 14:40:00,271.97,272.01,271.42,271.42,1075.0,261.3456,261.384,260.8171,260.8171,1075.0
2022-10-11 14:45:00,271.28,271.28,269.53,269.53,1167.0,260.6826,260.6826,259.0009,259.0009,1167.0
2022-10-11 14:50:00,269.88,269.88,268.34,268.34,2945.0,259.3373,259.3373,257.8574,257.8574,2945.0
2022-10-11 14:55:00,268.31,268.31,267.44,267.44,2480.0,257.8286,257.8286,256.9926,256.9926,2480.0
2022-10-11 15:00:00,267.29,267.7,266.72,266.83,1800.0,256.8484,257.2424,256.3007,256.4064,1800.0
2022-10-11 15:05:00,266.81,267.23,266.34,266.35,1728.0,256.3872,256.7908,255.9355,255.9452,1728.0
2022-10-11 15:10:00,266.19,266.19,265.73,266.15,1633.0,255.7914,255.7914,255.3494,255.753,1633.0
2022-10-11 15:15:00,266.19,266.54,265.69,266.24,4502.0,255.7914,256.1277,255.3109,255.8394,4502.0
2022-10-11 15:20:00,266.36,266.65,266.12,266.58,3500.0,255.9548,256.2334,255.7241,256.1662,3500.0
2022-10-11 15:25:00,266.69,266.72,265.81,266.52,5961.0,256.2719,256.3007,255.4262,256.1085,5961.0
2022-10-11 15:30:00,266.31,266.41,265.49,266.0,6316.0,255.9067,256.0028,255.1187,255.6088,6316.0
2022-10-11 15:35:00,266.35,267.15,266.13,267.15,2324.0,255.9452,256.7139,255.7337,256.7139,2324.0
2022-10-11 15:40:00,267.05,267.05,266.24,266.65,4422.0,256.6178,256.6178,255.8394,256.2334,4422.0
2022-10-11 15:45:00,266.84,267.07,266.44,266.93,6176.0,256.416,256.637,256.0316,256.5025,6176.0
2022-10-11 15:50:00,266.84,266.84,265.98,266.62,12605.0,256.416,256.416,255.5896,256.2046,12605.0
2022-10-11 15:55:00,266.69,266.93,266.16,266.16,30181.0,256.2719,256.5025,255.7626,255.7626,30181.0
2022-10-12 09:30:00,266.12,266.13,263.4,263.62,4640.0,255.7241,255.7337,253.1104,253.3218,4640.0
2022-10-12 09:35:00,263.75,265.12,263.75,264.63,6783.0,253.4467,254.7632,253.4467,254.2923,6783.0
2022-10-12 09:40:00,264.02,264.67,264.02,264.48,4656.0,253.7062,254.3308,253.7062,254.1482,4656.0
2022-10-12 09:45:00,264.86,264.86,263.38,263.75,1200.0,254.5134,254.5134,253.0912,253.4467,1200.0
2022-10-12 09:50:00,263.72,263.85,262.96,263.81,6841.0,253.4179,253.5428,252.6876,253.5044,6841.0
2022-10-12 09:55:00,263.81,265.0,263.8,264.72,6351.0,253.5044,254.6479,253.4948,254.3788,6351.0
2022-10-12 10:00:00,265.01,266.3,264.97,266.21,4906.0,254.6575,255.8971,254.6191,255.8106,4906.0
2022-10-12 10:05:00,266.1,266.11,264.93,264.93,2498.0,255.7049,255.7145,254.5806,254.5806,2498.0
2022-10-12 10:10:00,265.27,265.54,264.83,265.37,2520.0,254.9073,255.1668,254.4845,255.0034,2520.0
2022-10-12 10:15:00,265.27,266.1,265.12,265.94,1585.0,254.9073,255.7049,254.7632,255.5512,1585.0
2022-10-12 10:20:00,265.92,265.92,264.63,265.11,1338.0,255.5319,255.5319,254.2923,254.7536,1338.0
2022-10-12 10:25:00,265.05,266.1,265.05,266.1,400.0,254.6959,255.7049,254.6959,255.7049,400.0
2022-10-12 10:30:00,265.81,266.63,265.35,266.57,1000.0,255.4262,256.2142,254.9842,256.1566,1000.0
2022-10-12 10:35:00,266.32,266.32,265.66,266.06,1483.0,255.9163,255.9163,255.2821,255.6665,1483.0
2022-10-12 10:40:00,265.64,265.65,265.13,265.13,945.0,255.2629,255.2725,254.7728,254.7728,945.0
2022-10-12 10:45:00,264.69,265.27,264.68,264.87,1798.0,254.35,254.9073,254.3404,254.523,1798.0
2022-10-12 10:50:00,264.91,265.01,264.53,264.98,1500.0,254.5614,254.6575,254.1962,254.6287,1500.0
2022-10-12 10:55:00,264.82,265.25,264.82,265.02,2800.0,254.4749,254.8881,254.4749,254.6671,2800.0
2022-10-12 11:00:00,264.96,265.88,264.9,265.85,1729.0,254.6095,255.4935,254.5518,255.4647,1729.0
2022-10-12 11:05:00,265.74,265.81,265.62,265.64,500.0,255.359,255.4262,255.2437,255.2629,500.0
2022-10-12 11:10:00,266.36,266.72,266.36,266.72,1700.0,255.9548,256.3007,255.9548,256.3007,1700.0
2022-10-12 11:15:00,266.65,266.65,266.34,266.6,673.0,256.2334,256.2334,255.9355,256.1854,673.0
2022-10-12 11:20:00,266.66,267.02,266.45,266.54,1700.0,256.243,256.589,256.0412,256.1277,1700.0
2022-10-12 11:25:00,266.46,266.61,266.35,266.44,700.0,256.0509,256.195,255.9452,256.0316,700.0
2022-10-12 11:30:00,266.47,266.47,266.06,266.17,1777.0,256.0605,256.0605,255.6665,255.7722,1777.0
2022-10-12 11:35:00,266.31,266.87,266.31,266.43,1000.0,255.9067,256.4448,255.9067,256.022,1000.0
2022-10-12 11:40:00,266.55,267.4,266.54,267.11,2167.0,256.1373,256.9541,256.1277,256.6755,2167.0
2022-10-12 11:45:00,266.91,267.22,266.71,267.12,1400.0,256.4833,256.7812,256.2911,256.6851,1400.0
2022-10-12 11:50:00,267.13,267.68,267.13,267.54,2000.0,256.6947,257.2232,256.6947,257.0887,2000.0
2022-10-12 11:55:00,267.91,267.91,267.4,267.6,1800.0,257.4442,257.4442,256.9541,257.1463,1800.0
2022-10-12 12:00:00,267.63,267.93,267.51,267.85,1362.0,257.1751,257.4634,257.0598,257.3866,1362.0
2022-10-12 12:05:00,268.06,268.37,268.06,268.12,973.0,257.5884,257.8862,257.5884,257.646,973.0
2022-10-12 12:10:00,267.52,267.52,266.69,266.76,300.0,257.0694,257.0694,256.2719,256.3391,300.0
2022-10-12 12:15:00,266.89,267.35,266.89,267.28,2992.0,256.4641,256.9061,256.4641,256.8388,2992.0
2022-10-12 12:20:00,267.46,267.93,267.38,267.72,3000.0,257.0118,257.4634,256.9349,257.2616,3000.0
2022-10-12 12:25:00,267.81,267.81,267.4,267.41,800.0,257.3481,257.3481,256.9541,256.9637,800.0
2022-10-12 12:30:00,267.33,267.61,267.13,267.61,1651.0,256.8869,257.1559,256.6947,257.1559,1651.0
2022-10-12 12:35:00,267.69,267.69,266.57,266.57,1202.0,257.2328,257.2328,256.1566,256.1566,1202.0
2022-10-12 12:40:00,266.49,266.7,266.42,266.48,1100.0,256.0797,256.2815,256.0124,256.0701,1100.0
2022-10-12 12:45:00,266.67,267.18,266.67,267.18,884.0,256.2527,256.7427,256.2527,256.7427,884.0
2022-10-12 12:50:00,266.97,267.0,266.94,267.0,2100.0,256.5409,256.5698,256.5121,256.5698,2100.0
2022-10-12 12:55:00,267.1,267.3,267.1,267.19,1306.0,256.6659,256.858,256.6659,256.7523,1306.0
2022-10-12 13:00:00,267.07,267.18,266.84,266.89,3078.0,256.637,256.7427,256.416,256.4641,3078.0
2022-10-12 13:05:00,267.03,267.16,266.85,267.16,1431.0,256.5986,256.7235,256.4256,256.7235,1431.0
2022-10-12 13:10:00,267.08,267.12,266.81,266.87,700.0,256.6466,256.6851,256.3872,256.4448,700.0
2022-10-12 13:15:00,266.7,266.77,266.47,266.47,3390.0,256.2815,256.3487,256.0605,256.0605,3390.0
2022-10-12 13:20:00,266.35,266.51,266.24,266.48,1700.0,255.9452,256.0989,255.8394,256.0701,1700.0
2022-10-12 13:25:00,266.56,267.0,266.54,266.78,3124.0,256.1469,256.5698,256.1277,256.3584,3124.0
2022-10-12 13:30:00,266.49,266.66,266.05,266.35,4021.0,256.0797,256.243,255.6569,255.9452,4021.0
2022-10-12 13:35:00,266.27,266.71,266.27,266.71,3785.0,255.8683,256.2911,255.8683,256.2911,3785.0
2022-10-12 13:40:00,266.67,266.67,266.23,266.25,2606.0,256.2527,256.2527,255.8298,255.8491,2606.0
2022-10-12 13:45:00,266.29,266.68,266.23,266.68,3494.0,255.8875,256.2623,255.8298,256.2623,3494.0
2022-10-12 13:50:00,266.57,266.57,266.05,266.21,2535.0,256.1566,256.1566,255.6569,255.8106,2535.0
2022-10-12 13:55:00,266.01,266.28,265.8,266.28,3303.0,255.6184,255.8779,255.4166,255.8779,3303.0
2022-10-12 14:00:00,266.36,266.68,265.84,266.38,6575.0,255.9548,256.2623,255.4551,255.974,6575.0
2022-10-12 14:05:00,266.25,267.03,266.25,267.03,2470.0,255.8491,256.5986,255.8491,256.5986,2470.0
2022-10-12 14:10:00,266.76,267.34,266.67,267.34,2932.0,256.3391,256.8965,256.2527,256.8965,2932.0
2022-10-12 14:15:00,267.35,267.4,267.02,267.22,1822.0,256.9061,256.9541,256.589,256.7812,1822.0
2022-10-12 14:20:00,267.26,267.26,266.77,267.0,1607.0,256.8196,256.8196,256.3487,256.5698,1607.0
2022-10-12 14:25:00,267.29,267.75,267.25,267.45,1704.0,256.8484,257.2905,256.81,257.0022,1704.0
2022-10-12 14:30:00,267.84,267.84,267.18,267.4,1200.0,257.3769,257.3769,256.7427,256.9541,1200.0
2022-10-12 14:35:00,267.65,267.77,267.28,267.54,1300.0,257.1944,257.3097,256.8388,257.0887,1300.0
2022-10-12 14:40:00,267.38,267.46,267.21,267.39,711.0,256.9349,257.0118,256.7716,256.9445,711.0
2022-10-12 14:45:00,267.17,267.4,266.74,266.74,1575.0,256.7331,256.9541,256.3199,256.3199,1575.0
2022-10-12 14:50:00,266.8,266.8,266.58,266.58,900.0,256.3776,256.3776,256.1662,256.1662,900.0
2022-10-12 14:55:00,266.71,266.83,266.39,266.56,1358.0,256.2911,256.4064,255.9836,256.1469,1358.0
2022-10-12 15:00:00,266.46,266.59,266.3,266.34,3091.0,256.0509,256.1758,255.8971,255.9355,3091.0
2022-10-12 15:05:00,266.34,266.44,266.12,266.23,3170.0,255.9355,256.0316,255.7241,255.8298,3170.0
2022-10-12 15:10:00,266.25,266.36,266.1,266.36,3701.0,255.8491,255.9548,255.7049,255.9548,3701.0
2022-10-12 15:15:00,266.42,266.91,266.04,266.72,4726.0,256.0124,256.4833,255.6473,256.3007,4726.0
2022-10-12 15:20:00,266.7,266.79,266.29,266.29,2884.0,256.2815,256.368,255.8875,255.8875,2884.0
2022-10-12 15:25:00,266.34,266.46,266.08,266.16,5046.0,255.9355,256.0509,255.6857,255.7626,5046.0
2022-10-12 15:30:00,266.13,266.5,266.02,266.4,6962.0,255.7337,256.0893,255.628,255.9932,6962.0
2022-10-12 15:35:00,266.31,266.43,266.07,266.07,3894.0,255.9067,256.022,255.6761,255.6761,3894.0
2022-10-12 15:40:00,266.15,266.27,266.02,266.03,9513.0,255.753,255.8683,255.628,255.6377,9513.0
2022-10-12 15:45:00,266.03,266.08,265.48,265.5,17539.0,255.6377,255.6857,255.1091,255.1284,17539.0
2022-10-12 15:50:00,265.37,265.37,264.47,265.0,21015.0,255.0034,255.0034,254.1386,254.6479,21015.0
2022-10-12 15:55:00,264.94,265.0,263.08,263.4,66007.0,254.5902,254.6479,252.8029,253.1104,66007.0
2022-10-13 09:30:00,255.97,257.24,253.7,256.36,10696.0,245.9706,247.191,243.7893,246.3454,10696.0
2022-10-13 09:35:00,256.39,256.39,254.0,254.2,4683.0,246.3742,246.3742,244.0776,244.2698,4683.0
2022-10-13 09:40:00,254.58,256.26,254.35,255.45,5081.0,244.6349,246.2493,244.4139,245.471,5081.0
2022-10-13 09:45:00,255.5,256.99,255.3,256.99,3727.0,245.519,246.9508,245.3268,246.9508,3727.0
2022-10-13 09:50:00,257.29,258.93,257.28,258.53,2059.0,247.2391,248.815,247.2295,248.4306,2059.0
2022-10-13 09:55:00,258.61,258.84,258.09,258.75,2334.0,248.5075,248.7285,248.0078,248.642,2334.0
2022-10-13 10:00:00,258.72,258.83,258.15,258.75,3408.0,248.6132,248.7189,248.0655,248.642,3408.0
2022-10-13 10:05:00,258.93,259.16,257.97,258.72,3847.0,248.815,249.036,247.8925,248.6132,3847.0
2022-10-13 10:10:00,258.44,259.75,257.39,259.75,2600.0,248.3442,249.603,247.3352,249.603,2600.0
2022-10-13 10:15:00,260.01,260.02,259.31,259.6,1642.0,249.8528,249.8624,249.1802,249.4588,1642.0
2022-10-13 10:20:00,259.54,259.96,258.99,259.03,5662.0,249.4012,249.8048,248.8727,248.9111,5662.0
2022-10-13 10:25:00,259.03,259.18,258.39,258.39,1035.0,248.9111,249.0552,248.2961,248.2961,1035.0
2022-10-13 10:30:00,258.03,259.11,257.95,258.16,2692.0,247.9502,248.988,247.8733,248.0751,2692.0
2022-10-13 10:35:00,258.11,258.98,257.64,258.76,2698.0,248.027,248.8631,247.5754,248.6517,2698.0
2022-10-13 10:40:00,258.9,259.87,258.9,259.87,2459.0,248.7862,249.7183,248.7862,249.7183,2459.0
2022-10-13 10:45:00,259.92,260.6,259.7,260.44,3112.0,249.7663,250.4198,249.5549,250.266,3112.0
2022-10-13 10:50:00,260.47,260.89,260.3,260.89,2160.0,250.2949,250.6984,250.1315,250.6984,2160.0
2022-10-13 10:55:00,261.04,262.31,261.04,261.46,5142.0,250.8426,252.063,250.8426,251.2462,5142.0
2022-10-13 11:00:00,261.61,262.59,261.58,262.59,2300.0,251.3903,252.332,251.3615,252.332,2300.0
2022-10-13 11:05:00,262.82,263.83,262.82,263.73,1619.0,252.553,253.5236,252.553,253.4275,1619.0
2022-10-13 11:10:00,264.4,264.83,264.37,264.66,1808.0,254.0713,254.4845,254.0425,254.3212,1808.0
2022-10-13 11:15:00,265.04,267.03,264.89,266.84,1686.0,254.6863,256.5986,254.5422,256.416,1686.0
2022-10-13 11:20:00,266.78,269.15,266.78,267.21,1400.0,256.3584,258.6358,256.3584,256.7716,1400.0
2022-10-13 11:25:00,267.06,267.41,266.76,267.21,1705.0,256.6274,256.9637,256.3391,256.7716,1705.0
2022-10-13 11:30:00,267.23,267.58,266.89,267.58,1680.0,256.7908,257.1271,256.4641,257.1271,1680.0
2022-10-13 11:35:00,267.59,269.85,267.52,269.85,1341.0,257.1367,259.3084,257.0694,259.3084,1341.0
2022-10-13 11:40:00,269.75,270.15,268.43,268.44,3013.0,259.2123,259.5967,257.9439,257.9535,3013.0
2022-10-13 11:45:00,268.54,268.93,268.21,268.42,3145.0,258.0496,258.4244,257.7325,257.9343,3145.0
2022-10-13 11:50:00,268.5,269.41,268.49,269.01,1308.0,258.0112,258.8856,258.0016,258.5012,1308.0
2022-10-13 11:55:00,269.18,269.4,268.54,269.4,1500.0,258.6646,258.876,258.0496,258.876,1500.0
2022-10-13 12:00:00,270.08,270.18,269.8,270.18,880.0,259.5294,259.6255,259.2604,259.6255,880.0
2022-10-13 12:05:00,270.13,270.13,269.39,269.59,3767.0,259.5775,259.5775,258.8664,259.0586,3767.0
2022-10-13 12:10:00,269.22,269.46,268.93,269.46,2052.0,258.703,258.9337,258.4244,258.9337,2052.0
2022-10-13 12:15:00,269.53,269.7,268.88,269.17,11932.0,259.0009,259.1643,258.3763,258.655,11932.0
2022-10-13 12:20:00,268.97,270.1,268.95,269.56,2922.0,258.4628,259.5487,258.4436,259.0298,2922.0
2022-10-13 12:25:00,269.54,270.0,269.37,269.59,2534.0,259.0105,259.4526,258.8472,259.0586,2534.0
2022-10-13 12:30:00,269.94,270.04,269.63,269.91,2200.0,259.3949,259.491,259.097,259.3661,2200.0
2022-10-13 12:35:00,270.07,270.46,269.85,270.06,1624.0,259.5198,259.8946,259.3084,259.5102,1624.0
2022-10-13 12:40:00,270.23,271.81,270.23,271.81,6897.0,259.6736,261.1919,259.6736,261.1919,6897.0
2022-10-13 12:45:00,271.44,272.24,271.27,272.18,2851.0,260.8363,261.6051,260.673,261.5474,2851.0
2022-10-13 12:50:00,272.13,272.81,271.83,272.03,2971.0,261.4994,262.1528,261.2111,261.4033,2971.0
2022-10-13 12:55:00,272.09,272.09,271.64,271.8,1624.0,261.4609,261.4609,261.0285,261.1822,1624.0
2022-10-13 13:00:00,271.75,272.38,271.61,272.18,2048.0,261.1342,261.7396,260.9997,261.5474,2048.0
2022-10-13 13:05:00,272.12,272.12,271.86,271.96,900.0,261.4897,261.4897,261.2399,261.336,900.0
2022-10-13 13:10:00,271.95,272.2,271.62,272.01,3127.0,261.3264,261.5666,261.0093,261.384,3127.0
2022-10-13 13:15:00,272.16,272.83,272.13,272.83,1506.0,261.5282,262.172,261.4994,262.172,1506.0
2022-10-13 13:20:00,273.01,273.61,272.96,273.61,1633.0,262.345,262.9215,262.2969,262.9215,1633.0
2022-10-13 13:25:00,273.57,274.56,273.29,274.56,2981.0,262.8831,263.8344,262.614,263.8344,2981.0
2022-10-13 13:30:00,274.56,275.12,274.56,275.07,2017.0,263.8344,264.3726,263.8344,264.3245,2017.0
2022-10-13 13:35:00,275.11,275.23,274.3,274.57,4000.0,264.3629,264.4783,263.5846,263.844,4000.0
2022-10-13 13:40:00,274.46,274.53,273.61,273.61,2046.0,263.7383,263.8056,262.9215,262.9215,2046.0
2022-10-13 13:45:00,273.86,274.13,273.61,274.13,2119.0,263.1618,263.4212,262.9215,263.4212,2119.0
2022-10-13 13:50:00,273.91,274.29,273.73,274.29,1095.0,263.2098,263.575,263.0369,263.575,1095.0
2022-10-13 13:55:00,274.05,274.17,273.73,274.14,2403.0,263.3444,263.4597,263.0369,263.4308,2403.0
2022-10-13 14:00:00,273.99,273.99,273.49,273.65,2327.0,263.2867,263.2867,262.8062,262.96,2327.0
2022-10-13 14:05:00,273.81,273.81,273.17,273.49,3574.0,263.1137,263.1137,262.4987,262.8062,3574.0
2022-10-13 14:10:00,273.42,273.71,273.37,273.6,1702.0,262.739,263.0176,262.6909,262.9119,1702.0
2022-10-13 14:15:00,273.47,273.95,273.46,273.52,7649.0,262.787,263.2483,262.7774,262.8351,7649.0
2022-10-13 14:20:00,273.81,273.83,273.49,273.69,1009.0,263.1137,263.1329,262.8062,262.9984,1009.0
2022-10-13 14:25:00,273.54,273.54,272.5,272.51,1301.0,262.8543,262.8543,261.8549,261.8645,1301.0
2022-10-13 14:30:00,272.67,272.87,272.59,272.87,2108.0,262.0183,262.2104,261.9414,262.2104,2108.0
2022-10-13 14:35:00,273.03,273.37,272.82,273.37,1700.0,262.3642,262.6909,262.1624,262.6909,1700.0
2022-10-13 14:40:00,273.32,273.67,273.09,273.56,2296.0,262.6429,262.9792,262.4219,262.8735,2296.0
2022-10-13 14:45:00,273.66,273.87,273.34,273.53,2395.0,262.9696,263.1714,262.6621,262.8447,2395.0
2022-10-13 14:50:00,273.46,274.12,273.4,274.12,1466.0,262.7774,263.4116,262.7197,263.4116,1466.0
2022-10-13 14:55:00,274.06,274.54,273.97,274.42,2800.0,263.354,263.8152,263.2675,263.6999,2800.0
2022-10-13 15:00:00,274.32,274.4,273.82,274.36,3633.0,263.6038,263.6807,263.1233,263.6422,3633.0
2022-10-13 15:05:00,274.03,274.85,274.03,274.66,3677.0,263.3251,264.1131,263.3251,263.9305,3677.0
2022-10-13 15:10:00,274.93,274.93,274.42,274.47,4124.0,264.19,264.19,263.6999,263.7479,4124.0
2022-10-13 15:15:00,274.51,275.1,274.51,274.85,3097.0,263.7864,264.3533,263.7864,264.1131,3097.0
2022-10-13 15:20:00,274.73,274.9,274.4,274.4,3419.0,263.9978,264.1611,263.6807,263.6807,3419.0
2022-10-13 15:25:00,274.38,274.57,273.86,274.12,7682.0,263.6615,263.844,263.1618,263.4116,7682.0
2022-10-13 15:30:00,274.11,274.31,273.56,273.63,6948.0,263.402,263.5942,262.8735,262.9408,6948.0
2022-10-13 15:35:00,273.51,274.1,273.27,274.09,5617.0,262.8254,263.3924,262.5948,263.3828,5617.0
2022-10-13 15:40:00,274.02,274.46,273.63,274.26,6992.0,263.3155,263.7383,262.9408,263.5461,6992.0
2022-10-13 15:45:00,274.25,274.69,273.96,274.5,9871.0,263.5365,263.9594,263.2579,263.7768,9871.0
2022-10-13 15:50:00,274.29,275.26,273.66,274.99,19990.0,263.575,264.5071,262.9696,264.2476,19990.0
2022-10-13 15:55:00,274.95,275.06,274.35,274.75,57584.0,264.2092,264.3149,263.6326,264.017,57584.0
2022-10-14 09:30:00,277.27,279.47,277.27,278.64,6574.0,266.4386,268.5526,266.4386,267.755,6574.0
2022-10-14 09:35:00,278.81,280.26,278.46,280.26,2136.0,267.9184,269.3118,267.5821,269.3118,2136.0
2022-10-14 09:40:00,280.32,280.33,276.82,276.82,2260.0,269.3694,269.379,266.0061,266.0061,2260.0
2022-10-14 09:45:00,276.26,276.47,275.03,275.74,4000.0,265.468,265.6698,264.2861,264.9683,4000.0
2022-10-14 09:50:00,276.19,276.36,275.16,275.79,5402.0,265.4008,265.5641,264.411,265.0164,5402.0
2022-10-14 09:55:00,276.21,277.05,275.67,275.67,1709.0,265.42,266.2272,264.9011,264.9011,1709.0
2022-10-14 10:00:00,276.1,276.1,272.82,273.76,9939.0,265.3143,265.3143,262.1624,263.0657,9939.0
2022-10-14 10:05:00,274.1,274.56,272.79,273.01,8837.0,263.3924,263.8344,262.1336,262.345,8837.0
2022-10-14 10:10:00,272.98,272.98,270.51,271.13,4312.0,262.3162,262.3162,259.9426,260.5384,4312.0
2022-10-14 10:15:00,270.78,271.31,270.49,270.85,5204.0,260.2021,260.7114,259.9234,260.2694,5204.0
2022-10-14 10:20:00,270.83,270.83,269.26,269.3,3661.0,260.2501,260.2501,258.7415,258.7799,3661.0
2022-10-14 10:25:00,269.39,269.92,269.13,269.71,2627.0,258.8664,259.3757,258.6166,259.1739,2627.0
2022-10-14 10:30:00,269.8,269.92,268.59,268.59,8277.0,259.2604,259.3757,258.0976,258.0976,8277.0
2022-10-14 10:35:00,268.38,269.09,267.97,268.05,2965.0,257.8958,258.5781,257.5019,257.5787,2965.0
2022-10-14 10:40:00,267.96,268.73,266.47,266.47,4631.0,257.4923,258.2322,256.0605,256.0605,4631.0
2022-10-14 10:45:00,265.97,266.83,265.97,266.49,3267.0,255.58,256.4064,255.58,256.0797,3267.0
2022-10-14 10:50:00,266.65,267.79,266.65,267.4,2236.0,256.2334,257.3289,256.2334,256.9541,2236.0
2022-10-14 10:55:00,267.6,268.45,267.6,267.97,4403.0,257.1463,257.9631,257.1463,257.5019,4403.0
2022-10-14 11:00:00,267.9,270.24,267.9,269.86,11318.0,257.4346,259.6832,257.4346,259.318,11318.0
2022-10-14 11:05:00,269.71,269.71,268.02,268.44,5143.0,259.1739,259.1739,257.5499,257.9535,5143.0
2022-10-14 11:10:00,268.5,268.6,267.75,268.34,7820.0,258.0112,258.1073,257.2905,257.8574,7820.0
2022-10-14 11:15:00,268.5,268.62,267.39,267.68,3158.0,258.0112,258.1265,256.9445,257.2232,3158.0
2022-10-14 11:20:00,267.58,268.97,267.58,268.29,2626.0,257.1271,258.4628,257.1271,257.8094,2626.0
2022-10-14 11:25:00,268.43,268.63,268.03,268.57,3304.0,257.9439,258.1361,257.5595,258.0784,3304.0
2022-10-14 11:30:00,268.55,268.57,267.4,267.52,2306.0,258.0592,258.0784,256.9541,257.0694,2306.0
2022-10-14 11:35:00,267.35,267.73,266.48,267.73,2472.0,256.9061,257.2712,256.0701,257.2712,2472.0
2022-10-14 11:40:00,267.48,267.67,266.5,267.09,3438.0,257.031,257.2136,256.0893,256.6562,3438.0
2022-10-14 11:45:00,267.22,267.22,266.43,266.57,4423.0,256.7812,256.7812,256.022,256.1566,4423.0
2022-10-14 11:50:00,266.75,267.19,266.05,266.63,3004.0,256.3295,256.7523,255.6569,256.2142,3004.0
2022-10-14 11:55:00,266.39,266.78,266.08,266.19,9909.0,255.9836,256.3584,255.6857,255.7914,9909.0
2022-10-14 12:00:00,266.27,267.13,265.89,266.8,5736.0,255.8683,256.6947,255.5031,256.3776,5736.0
2022-10-14 12:05:00,266.8,266.8,264.69,264.69,2310.0,256.3776,256.3776,254.35,254.35,2310.0
2022-10-14 12:10:00,265.09,265.14,264.2,264.35,4983.0,254.7344,254.7824,253.8791,254.0233,4983.0
2022-10-14 12:15:00,264.29,264.37,263.6,264.04,12429.0,253.9656,254.0425,253.3026,253.7254,12429.0
2022-10-14 12:20:00,263.87,264.2,263.66,264.18,2540.0,253.562,253.8791,253.3602,253.8599,2540.0
2022-10-14 12:25:00,263.81,264.08,263.5,263.96,6313.0,253.5044,253.7638,253.2065,253.6485,6313.0
2022-10-14 12:30:00,264.07,264.5,263.48,263.63,4301.0,253.7542,254.1674,253.1873,253.3314,4301.0
2022-10-14 12:35:00,263.55,264.16,263.55,264.09,4847.0,253.2545,253.8407,253.2545,253.7734,4847.0
2022-10-14 12:40:00,264.16,264.66,264.05,264.37,9182.0,253.8407,254.3212,253.735,254.0425,9182.0
2022-10-14 12:45:00,264.16,264.16,263.45,263.64,4418.0,253.8407,253.8407,253.1584,253.341,4418.0
2022-10-14 12:50:00,263.4,263.4,262.62,263.16,6592.0,253.1104,253.1104,252.3609,252.8798,6592.0
2022-10-14 12:55:00,262.92,262.92,262.25,262.47,2121.0,252.6491,252.6491,252.0053,252.2167,2121.0
2022-10-14 13:00:00,262.48,263.09,262.42,262.61,4401.0,252.2263,252.8125,252.1687,252.3513,4401.0
2022-10-14 13:05:00,262.29,262.29,261.59,262.12,3080.0,252.0438,252.0438,251.3711,251.8804,3080.0
2022-10-14 13:10:00,261.93,262.15,261.41,261.55,3750.0,251.6978,251.9092,251.1981,251.3327,3750.0
2022-10-14 13:15:00,261.41,261.64,261.3,261.39,4641.0,251.1981,251.4191,251.0924,251.1789,4641.0
2022-10-14 13:20:00,261.2,261.69,260.95,261.5,7921.0,250.9963,251.4672,250.7561,251.2846,7921.0
2022-10-14 13:25:00,261.3,261.3,260.84,261.1,4227.0,251.0924,251.0924,250.6504,250.9002,4227.0
2022-10-14 13:30:00,261.08,261.4,260.98,261.25,3963.0,250.881,251.1885,250.7849,251.0444,3963.0
2022-10-14 13:35:00,261.25,261.26,260.48,260.85,8614.0,251.0444,251.054,250.3045,250.66,8614.0
2022-10-14 13:40:00,260.91,261.14,260.56,260.56,9628.0,250.7177,250.9387,250.3813,250.3813,9628.0
2022-10-14 13:45:00,260.76,261.03,260.55,260.55,2267.0,250.5735,250.833,250.3717,250.3717,2267.0
2022-10-14 13:50:00,260.51,260.98,260.12,260.98,4505.0,250.3333,250.7849,249.9585,250.7849,4505.0
2022-10-14 13:55:00,260.98,261.16,260.81,261.16,4067.0,250.7849,250.9579,250.6216,250.9579,4067.0
2022-10-14 14:00:00,261.06,261.06,260.68,260.97,2289.0,250.8618,250.8618,250.4966,250.7753,2289.0
2022-10-14 14:05:00,260.94,260.94,260.15,260.15,3340.0,250.7465,250.7465,249.9874,249.9874,3340.0
2022-10-14 14:10:00,260.16,260.16,259.54,259.74,1962.0,249.997,249.997,249.4012,249.5934,1962.0
2022-10-14 14:15:00,259.73,259.73,259.07,259.19,2207.0,249.5838,249.5838,248.9495,249.0649,2207.0
2022-10-14 14:20:00,259.23,259.4,258.9,258.9,3664.0,249.1033,249.2666,248.7862,248.7862,3664.0
2022-10-14 14:25:00,258.79,259.03,258.42,258.97,3055.0,248.6805,248.9111,248.3249,248.8534,3055.0
2022-10-14 14:30:00,258.9,258.91,258.51,258.58,5331.0,248.7862,248.7958,248.4114,248.4787,5331.0
2022-10-14 14:35:00,258.6,258.81,258.44,258.74,3532.0,248.4979,248.6997,248.3442,248.6324,3532.0
2022-10-14 14:40:00,258.75,258.75,258.24,258.51,5226.0,248.642,248.642,248.152,248.4114,5226.0
2022-10-14 14:45:00,258.46,258.66,258.0,258.66,5855.0,248.3634,248.5556,247.9213,248.5556,5855.0
2022-10-14 14:50:00,258.7,258.7,258.17,258.3,7134.0,248.594,248.594,248.0847,248.2096,7134.0
2022-10-14 14:55:00,258.12,258.51,258.12,258.36,8592.0,248.0367,248.4114,248.0367,248.2673,8592.0
2022-10-14 15:00:00,258.36,259.5,258.36,259.01,6677.0,248.2673,249.3627,248.2673,248.8919,6677.0
2022-10-14 15:05:00,259.03,259.21,258.77,259.01,5134.0,248.9111,249.0841,248.6613,248.8919,5134.0
2022-10-14 15:10:00,259.01,259.34,258.71,258.85,8377.0,248.8919,249.209,248.6036,248.7381,8377.0
2022-10-14 15:15:00,258.8,258.8,258.46,258.76,4111.0,248.6901,248.6901,248.3634,248.6517,4111.0
2022-10-14 15:20:00,258.65,259.61,258.62,259.61,3761.0,248.5459,249.4684,248.5171,249.4684,3761.0
2022-10-14 15:25:00,259.37,259.67,259.34,259.49,2985.0,249.2378,249.5261,249.209,249.3531,2985.0
2022-10-14 15:30:00,259.39,259.55,258.95,259.55,6932.0,249.257,249.4108,248.8342,249.4108,6932.0
2022-10-14 15:35:00,259.7,259.93,258.86,259.06,6706.0,249.5549,249.7759,248.7477,248.9399,6706.0
2022-10-14 15:40:00,259.09,259.49,258.93,259.48,5599.0,248.9688,249.3531,248.815,249.3435,5599.0
2022-10-14 15:45:00,259.42,259.42,258.88,259.31,6479.0,249.2859,249.2859,248.767,249.1802,6479.0
2022-10-14 15:50:00,259.31,259.64,258.94,259.03,18926.0,249.1802,249.4973,248.8246,248.9111,18926.0
2022-10-14 15:55:00,258.92,258.92,257.48,257.96,60254.0,248.8054,248.8054,247.4217,247.8829,60254.0
2022-10-17 09:30:00,264.77,264.77,264.55,264.55,300.0,254.4269,254.4269,254.2155,254.2155,300.0
2022-10-17 09:35:00,265.79,267.57,265.79,266.86,7907.0,255.407,257.1175,255.407,256.4352,7907.0
2022-10-17 09:40:00,267.43,267.68,266.7,266.7,2514.0,256.983,257.2232,256.2815,256.2815,2514.0
2022-10-17 09:45:00,266.4,266.4,265.24,265.97,4600.0,255.9932,255.9932,254.8785,255.58,4600.0
2022-10-17 09:50:00,265.97,266.69,265.79,266.69,11358.0,255.58,256.2719,255.407,256.2719,11358.0
2022-10-17 09:55:00,266.38,266.67,265.1,265.48,10060.0,255.974,256.2527,254.744,255.1091,10060.0
2022-10-17 10:00:00,265.56,267.83,265.56,267.36,6607.0,255.186,257.3673,255.186,256.9157,6607.0
2022-10-17 10:05:00,267.2,267.9,266.77,267.8,3001.0,256.7619,257.4346,256.3487,257.3385,3001.0
2022-10-17 10:10:00,267.93,269.65,267.93,269.65,1740.0,257.4634,259.1162,257.4634,259.1162,1740.0
2022-10-17 10:15:00,269.41,269.96,269.36,269.91,2473.0,258.8856,259.4141,258.8376,259.3661,2473.0
2022-10-17 10:20:00,270.24,270.3,268.66,268.66,4351.0,259.6832,259.7408,258.1649,258.1649,4351.0
2022-10-17 10:25:00,268.63,268.63,268.19,268.19,1633.0,258.1361,258.1361,257.7133,257.7133,1633.0
2022-10-17 10:30:00,267.81,268.5,267.26,267.26,1023.0,257.3481,258.0112,256.8196,256.8196,1023.0
2022-10-17 10:35:00,267.59,268.07,266.97,267.15,1773.0,257.1367,257.598,256.5409,256.7139,1773.0
2022-10-17 10:40:00,267.07,267.39,267.0,267.01,700.0,256.637,256.9445,256.5698,256.5794,700.0
2022-10-17 10:45:00,266.91,267.13,266.72,266.73,1300.0,256.4833,256.6947,256.3007,256.3103,1300.0
2022-10-17 10:50:00,266.68,266.68,265.26,265.56,4236.0,256.2623,256.2623,254.8977,255.186,4236.0
2022-10-17 10:55:00,265.59,265.75,265.4,265.57,847.0,255.2148,255.3686,255.0323,255.1956,847.0
2022-10-17 11:00:00,266.05,266.88,266.05,266.88,1329.0,255.6569,256.4544,255.6569,256.4544,1329.0
2022-10-17 11:05:00,266.66,266.66,266.23,266.23,2414.0,256.243,256.243,255.8298,255.8298,2414.0
2022-10-17 11:10:00,266.07,266.53,266.07,266.07,1000.0,255.6761,256.1181,255.6761,255.6761,1000.0
2022-10-17 11:15:00,266.09,266.39,265.92,266.26,1100.0,255.6953,255.9836,255.5319,255.8587,1100.0
2022-10-17 11:20:00,266.46,266.85,265.71,266.85,4019.0,256.0509,256.4256,255.3302,256.4256,4019.0
2022-10-17 11:25:00,266.57,266.66,266.14,266.66,2756.0,256.1566,256.243,255.7434,256.243,2756.0
2022-10-17 11:30:00,266.67,267.06,266.56,267.06,1200.0,256.2527,256.6274,256.1469,256.6274,1200.0
2022-10-17 11:35:00,266.91,267.25,266.78,267.25,716.0,256.4833,256.81,256.3584,256.81,716.0
2022-10-17 11:40:00,267.26,267.44,266.95,267.0,4021.0,256.8196,256.9926,256.5217,256.5698,4021.0
2022-10-17 11:45:00,266.77,267.09,266.77,267.02,600.0,256.3487,256.6562,256.3487,256.589,600.0
2022-10-17 11:50:00,267.36,267.55,267.1,267.1,2100.0,256.9157,257.0983,256.6659,256.6659,2100.0
2022-10-17 11:55:00,267.01,267.26,266.94,266.94,600.0,256.5794,256.8196,256.5121,256.5121,600.0
2022-10-17 12:00:00,266.86,266.94,266.65,266.87,3791.0,256.4352,256.5121,256.2334,256.4448,3791.0
2022-10-17 12:05:00,266.7,267.27,266.7,267.17,691.0,256.2815,256.8292,256.2815,256.7331,691.0
2022-10-17 12:10:00,267.27,267.27,266.56,266.7,1723.0,256.8292,256.8292,256.1469,256.2815,1723.0
2022-10-17 12:15:00,266.73,266.73,266.2,266.28,1102.0,256.3103,256.3103,255.801,255.8779,1102.0
2022-10-17 12:20:00,266.22,266.26,265.91,266.26,2199.0,255.8202,255.8587,255.5223,255.8587,2199.0
2022-10-17 12:25:00,266.26,266.7,266.26,266.52,2006.0,255.8587,256.2815,255.8587,256.1085,2006.0
2022-10-17 12:30:00,266.62,266.98,266.62,266.98,500.0,256.2046,256.5505,256.2046,256.5505,500.0
2022-10-17 12:35:00,266.98,267.0,266.51,266.51,1800.0,256.5505,256.5698,256.0989,256.0989,1800.0
2022-10-17 12:40:00,266.43,266.61,266.02,266.02,1363.0,256.022,256.195,255.628,255.628,1363.0
2022-10-17 12:45:00,266.24,266.24,265.77,266.24,1522.0,255.8394,255.8394,255.3878,255.8394,1522.0
2022-10-17 12:50:00,266.31,266.42,266.19,266.4,925.0,255.9067,256.0124,255.7914,255.9932,925.0
2022-10-17 12:55:00,266.23,266.23,266.03,266.2,1246.0,255.8298,255.8298,255.6377,255.801,1246.0
2022-10-17 13:00:00,266.13,266.13,265.78,265.9,1600.0,255.7337,255.7337,255.3974,255.5127,1600.0
2022-10-17 13:05:00,266.05,266.42,266.04,266.16,2437.0,255.6569,256.0124,255.6473,255.7626,2437.0
2022-10-17 13:10:00,266.27,266.37,266.03,266.04,975.0,255.8683,255.9644,255.6377,255.6473,975.0
2022-10-17 13:15:00,266.1,266.48,265.86,266.08,3963.0,255.7049,256.0701,255.4743,255.6857,3963.0
2022-10-17 13:20:00,266.03,267.09,266.03,267.09,500.0,255.6377,256.6562,255.6377,256.6562,500.0
2022-10-17 13:25:00,266.91,267.09,266.78,267.06,1453.0,256.4833,256.6562,256.3584,256.6274,1453.0
2022-10-17 13:30:00,267.0,267.13,266.61,266.76,4276.0,256.5698,256.6947,256.195,256.3391,4276.0
2022-10-17 13:35:00,266.89,266.94,266.66,266.93,3218.0,256.4641,256.5121,256.243,256.5025,3218.0
2022-10-17 13:40:00,266.93,266.95,266.74,266.77,1967.0,256.5025,256.5217,256.3199,256.3487,1967.0
2022-10-17 13:45:00,266.86,267.53,266.86,267.34,2600.0,256.4352,257.0791,256.4352,256.8965,2600.0
2022-10-17 13:50:00,267.36,267.36,267.15,267.15,1000.0,256.9157,256.9157,256.7139,256.7139,1000.0
2022-10-17 13:55:00,267.16,267.26,267.01,267.06,1428.0,256.7235,256.8196,256.5794,256.6274,1428.0
2022-10-17 14:00:00,266.98,267.57,266.92,267.29,2262.0,256.5505,257.1175,256.4929,256.8484,2262.0
2022-10-17 14:05:00,267.31,267.31,266.92,266.92,2550.0,256.8676,256.8676,256.4929,256.4929,2550.0
2022-10-17 14:10:00,266.91,266.97,266.2,266.2,50401.0,256.4833,256.5409,255.801,255.801,50401.0
2022-10-17 14:15:00,266.31,266.56,266.31,266.54,2555.0,255.9067,256.1469,255.9067,256.1277,2555.0
2022-10-17 14:20:00,266.37,266.37,265.93,266.0,2070.0,255.9644,255.9644,255.5416,255.6088,2070.0
2022-10-17 14:25:00,266.02,266.21,265.73,265.9,4539.0,255.628,255.8106,255.3494,255.5127,4539.0
2022-10-17 14:30:00,265.74,265.91,265.44,265.5,3425.0,255.359,255.5223,255.0707,255.1284,3425.0
2022-10-17 14:35:00,265.59,266.04,265.5,265.99,8071.0,255.2148,255.6473,255.1284,255.5992,8071.0
2022-10-17 14:40:00,265.95,266.15,265.85,265.92,6179.0,255.5608,255.753,255.4647,255.5319,6179.0
2022-10-17 14:45:00,265.89,266.03,265.7,266.03,2305.0,255.5031,255.6377,255.3205,255.6377,2305.0
2022-10-17 14:50:00,265.9,265.9,265.58,265.58,2515.0,255.5127,255.5127,255.2052,255.2052,2515.0
2022-10-17 14:55:00,265.75,265.95,265.57,265.68,3596.0,255.3686,255.5608,255.1956,255.3013,3596.0
2022-10-17 15:00:00,265.63,265.98,265.55,265.98,2718.0,255.2533,255.5896,255.1764,255.5896,2718.0
2022-10-17 15:05:00,266.01,266.24,265.93,266.15,2680.0,255.6184,255.8394,255.5416,255.753,2680.0
2022-10-17 15:10:00,266.06,266.17,265.84,266.11,3348.0,255.6665,255.7722,255.4551,255.7145,3348.0
2022-10-17 15:15:00,266.17,266.26,265.8,266.0,4129.0,255.7722,255.8587,255.4166,255.6088,4129.0
2022-10-17 15:20:00,266.0,266.49,265.84,266.4,5043.0,255.6088,256.0797,255.4551,255.9932,5043.0
2022-10-17 15:25:00,266.44,266.44,266.03,266.32,9549.0,256.0316,256.0316,255.6377,255.9163,9549.0
2022-10-17 15:30:00,266.17,266.96,266.16,266.76,4529.0,255.7722,256.5313,255.7626,256.3391,4529.0
2022-10-17 15:35:00,266.66,267.2,266.66,267.19,2400.0,256.243,256.7619,256.243,256.7523,2400.0
2022-10-17 15:40:00,267.1,267.67,266.96,267.59,6710.0,256.6659,257.2136,256.5313,257.1367,6710.0
2022-10-17 15:45:00,267.48,267.72,267.08,267.08,7028.0,257.031,257.2616,256.6466,256.6466,7028.0
2022-10-17 15:50:00,267.29,267.72,267.06,267.72,9802.0,256.8484,257.2616,256.6274,257.2616,9802.0
2022-10-17 15:55:00,267.72,267.73,266.71,267.17,49756.0,257.2616,257.2712,256.2911,256.7331,49756.0
2022-10-18 09:30:00,274.26,274.26,274.26,274.26,100.0,263.5461,263.5461,263.5461,263.5461,100.0
2022-10-18 09:35:00,275.15,276.33,274.15,275.75,8241.0,264.4014,265.5353,263.4404,264.9779,8241.0
2022-10-18 09:40:00,275.98,275.98,274.79,274.86,3851.0,265.199,265.199,264.0554,264.1227,3851.0
2022-10-18 09:45:00,274.83,274.83,273.44,274.22,1618.0,264.0939,264.0939,262.7582,263.5077,1618.0
2022-10-18 09:50:00,274.32,274.75,273.48,273.48,935.0,263.6038,264.017,262.7966,262.7966,935.0
2022-10-18 09:55:00,273.38,273.97,273.37,273.71,800.0,262.7005,263.2675,262.6909,263.0176,800.0
2022-10-18 10:00:00,274.19,275.17,274.19,274.74,1898.0,263.4789,264.4206,263.4789,264.0074,1898.0
2022-10-18 10:05:00,275.45,275.45,274.5,275.32,5640.0,264.6897,264.6897,263.7768,264.5647,5640.0
2022-10-18 10:10:00,275.17,275.17,274.55,274.55,1103.0,264.4206,264.4206,263.8248,263.8248,1103.0
2022-10-18 10:15:00,274.71,274.73,273.74,273.74,621.0,263.9786,263.9978,263.0465,263.0465,621.0
2022-10-18 10:20:00,273.64,273.64,273.48,273.48,200.0,262.9504,262.9504,262.7966,262.7966,200.0
2022-10-18 10:25:00,273.33,273.33,272.43,272.46,2308.0,262.6525,262.6525,261.7876,261.8165,2308.0
2022-10-18 10:30:00,271.63,272.02,271.37,272.01,746.0,261.0189,261.3937,260.769,261.384,746.0
2022-10-18 10:35:00,271.48,271.53,270.91,270.95,1032.0,260.8747,260.9228,260.327,260.3655,1032.0
2022-10-18 10:40:00,271.17,271.74,270.93,271.52,7291.0,260.5769,261.1246,260.3462,260.9132,7291.0
2022-10-18 10:45:00,271.33,271.73,271.27,271.72,1300.0,260.7306,261.115,260.673,261.1054,1300.0
2022-10-18 10:50:00,271.41,271.79,271.2,271.21,2625.0,260.8075,261.1726,260.6057,260.6153,2625.0
2022-10-18 10:55:00,271.36,271.58,270.97,270.98,1974.0,260.7594,260.9708,260.3847,260.3943,1974.0
2022-10-18 11:00:00,270.61,271.2,270.6,271.02,3118.0,260.0387,260.6057,260.0291,260.4327,3118.0
2022-10-18 11:05:00,271.4,271.52,269.9,269.9,1300.0,260.7979,260.9132,259.3565,259.3565,1300.0
2022-10-18 11:10:00,269.83,270.09,269.0,269.06,2035.0,259.2892,259.539,258.4916,258.5493,2035.0
2022-10-18 11:15:00,268.89,269.21,268.47,269.04,2276.0,258.3859,258.6934,257.9823,258.5301,2276.0
2022-10-18 11:20:00,268.54,268.54,268.14,268.25,550.0,258.0496,258.0496,257.6652,257.7709,550.0
2022-10-18 11:25:00,268.14,268.38,267.92,268.18,1100.0,257.6652,257.8958,257.4538,257.7037,1100.0
2022-10-18 11:30:00,268.16,268.66,268.16,268.56,1102.0,257.6844,258.1649,257.6844,258.0688,1102.0
2022-10-18 11:35:00,268.49,268.49,267.68,267.82,805.0,258.0016,258.0016,257.2232,257.3577,805.0
2022-10-18 11:40:00,267.95,267.95,267.39,267.86,1654.0,257.4826,257.4826,256.9445,257.3962,1654.0
2022-10-18 11:45:00,268.25,268.74,268.25,268.74,500.0,257.7709,258.2418,257.7709,258.2418,500.0
2022-10-18 11:50:00,268.83,269.02,268.72,268.85,1100.0,258.3283,258.5108,258.2226,258.3475,1100.0
2022-10-18 11:55:00,268.87,268.87,268.81,268.81,300.0,258.3667,258.3667,258.3091,258.3091,300.0
2022-10-18 12:00:00,269.32,269.32,269.01,269.02,1201.0,258.7991,258.7991,258.5012,258.5108,1201.0
2022-10-18 12:05:00,269.09,269.2,268.57,268.85,900.0,258.5781,258.6838,258.0784,258.3475,900.0
2022-10-18 12:10:00,269.84,270.18,269.84,270.18,2027.0,259.2988,259.6255,259.2988,259.6255,2027.0
2022-10-18 12:15:00,270.03,270.15,269.94,269.94,500.0,259.4814,259.5967,259.3949,259.3949,500.0
2022-10-18 12:20:00,269.69,269.69,269.22,269.28,2311.0,259.1547,259.1547,258.703,258.7607,2311.0
2022-10-18 12:25:00,269.14,269.44,269.14,269.44,200.0,258.6262,258.9144,258.6262,258.9144,200.0
2022-10-18 12:30:00,269.39,269.73,269.14,269.73,800.0,258.8664,259.1931,258.6262,259.1931,800.0
2022-10-18 12:35:00,269.87,270.24,269.87,270.17,1314.0,259.3276,259.6832,259.3276,259.6159,1314.0
2022-10-18 12:40:00,270.17,270.17,269.75,269.76,1776.0,259.6159,259.6159,259.2123,259.2219,1776.0
2022-10-18 12:45:00,269.54,269.54,269.44,269.44,400.0,259.0105,259.0105,258.9144,258.9144,400.0
2022-10-18 12:50:00,269.83,270.0,269.69,270.0,1401.0,259.2892,259.4526,259.1547,259.4526,1401.0
2022-10-18 12:55:00,270.0,270.04,269.36,269.36,1210.0,259.4526,259.491,258.8376,258.8376,1210.0
2022-10-18 13:00:00,269.31,269.31,268.45,268.47,1516.0,258.7895,258.7895,257.9631,257.9823,1516.0
2022-10-18 13:05:00,268.69,269.33,268.69,268.89,1412.0,258.1937,258.8087,258.1937,258.3859,1412.0
2022-10-18 13:10:00,269.32,269.66,269.32,269.66,813.0,258.7991,259.1258,258.7991,259.1258,813.0
2022-10-18 13:15:00,269.51,269.99,269.51,269.66,605.0,258.9817,259.443,258.9817,259.1258,605.0
2022-10-18 13:20:00,270.0,270.0,269.29,269.43,2413.0,259.4526,259.4526,258.7703,258.9048,2413.0
2022-10-18 13:25:00,269.69,270.15,269.69,270.15,3463.0,259.1547,259.5967,259.1547,259.5967,3463.0
2022-10-18 13:30:00,270.12,271.09,270.01,271.09,2904.0,259.5679,260.5,259.4622,260.5,2904.0
2022-10-18 13:35:00,270.99,270.99,270.57,270.67,800.0,260.4039,260.4039,260.0003,260.0964,800.0
2022-10-18 13:40:00,270.54,270.55,270.05,270.44,2483.0,259.9715,259.9811,259.5006,259.8754,2483.0
2022-10-18 13:45:00,270.38,270.39,269.94,270.28,1741.0,259.8177,259.8273,259.3949,259.7216,1741.0
2022-10-18 13:50:00,270.43,270.6,270.12,270.35,6681.0,259.8658,260.0291,259.5679,259.7889,6681.0
2022-10-18 13:55:00,270.28,270.62,269.96,270.0,5450.0,259.7216,260.0483,259.4141,259.4526,5450.0
2022-10-18 14:00:00,270.14,270.44,269.8,269.96,5892.0,259.5871,259.8754,259.2604,259.4141,5892.0
2022-10-18 14:05:00,269.7,270.2,269.62,269.88,2606.0,259.1643,259.6448,259.0874,259.3373,2606.0
2022-10-18 14:10:00,269.81,269.81,269.58,269.81,1987.0,259.27,259.27,259.049,259.27,1987.0
2022-10-18 14:15:00,269.6,269.71,269.46,269.46,1304.0,259.0682,259.1739,258.9337,258.9337,1304.0
2022-10-18 14:20:00,269.31,269.84,269.31,269.66,1832.0,258.7895,259.2988,258.7895,259.1258,1832.0
2022-10-18 14:25:00,269.59,269.81,269.27,269.81,2508.0,259.0586,259.27,258.7511,259.27,2508.0
2022-10-18 14:30:00,269.7,269.7,269.45,269.68,700.0,259.1643,259.1643,258.9241,259.1451,700.0
2022-10-18 14:35:00,269.57,269.57,268.54,268.54,1200.0,259.0394,259.0394,258.0496,258.0496,1200.0
2022-10-18 14:40:00,268.63,268.63,267.6,267.6,1780.0,258.1361,258.1361,257.1463,257.1463,1780.0
2022-10-18 14:45:00,267.78,267.85,267.06,267.38,1487.0,257.3193,257.3866,256.6274,256.9349,1487.0
2022-10-18 14:50:00,267.26,267.82,267.23,267.7,2040.0,256.8196,257.3577,256.7908,257.2424,2040.0
2022-10-18 14:55:00,267.69,267.82,267.34,267.73,1964.0,257.2328,257.3577,256.8965,257.2712,1964.0
2022-10-18 15:00:00,267.58,267.58,267.14,267.45,3218.0,257.1271,257.1271,256.7043,257.0022,3218.0
2022-10-18 15:05:00,267.41,267.99,267.4,267.88,1054.0,256.9637,257.5211,256.9541,257.4154,1054.0
2022-10-18 15:10:00,267.91,267.98,267.62,267.62,2137.0,257.4442,257.5115,257.1655,257.1655,2137.0
2022-10-18 15:15:00,267.66,267.85,267.33,267.78,2289.0,257.204,257.3866,256.8869,257.3193,2289.0
2022-10-18 15:20:00,267.85,267.96,267.61,267.87,3564.0,257.3866,257.4923,257.1559,257.4058,3564.0
2022-10-18 15:25:00,268.16,268.31,268.05,268.16,2548.0,257.6844,257.8286,257.5787,257.6844,2548.0
2022-10-18 15:30:00,268.3,269.29,268.26,269.23,1941.0,257.819,258.7703,257.7805,258.7126,1941.0
2022-10-18 15:35:00,269.21,269.21,268.84,269.0,3874.0,258.6934,258.6934,258.3379,258.4916,3874.0
2022-10-18 15:40:00,269.11,269.34,268.8,269.0,12120.0,258.5973,258.8183,258.2994,258.4916,12120.0
2022-10-18 15:45:00,268.94,269.02,268.6,268.86,8579.0,258.434,258.5108,258.1073,258.3571,8579.0
2022-10-18 15:50:00,268.94,269.25,268.78,269.03,15839.0,258.434,258.7319,258.2802,258.5205,15839.0
2022-10-18 15:55:00,269.01,269.02,268.21,268.69,69636.0,258.5012,258.5108,257.7325,258.1937,69636.0
2022-10-19 09:30:00,265.82,267.3,265.82,266.41,4218.0,255.4359,256.858,255.4359,256.0028,4218.0
2022-10-19 09:35:00,267.94,267.94,267.94,267.94,100.0,257.473,257.473,257.473,257.473,100.0
2022-10-19 09:40:00,267.66,268.2,267.14,267.15,3509.0,257.204,257.7229,256.7043,256.7139,3509.0
2022-10-19 09:45:00,266.95,267.01,265.93,265.93,908.0,256.5217,256.5794,255.5416,255.5416,908.0
2022-10-19 09:50:00,265.87,267.04,265.86,267.04,1537.0,255.4839,256.6082,255.4743,256.6082,1537.0
2022-10-19 09:55:00,267.22,267.45,266.89,267.35,1000.0,256.7812,257.0022,256.4641,256.9061,1000.0
2022-10-19 10:00:00,267.0,267.74,266.89,267.74,2478.0,256.5698,257.2809,256.4641,257.2809,2478.0
2022-10-19 10:05:00,268.06,268.51,267.92,268.03,1576.0,257.5884,258.0208,257.4538,257.5595,1576.0
2022-10-19 10:10:00,268.13,268.64,267.47,268.64,934.0,257.6556,258.1457,257.0214,258.1457,934.0
2022-10-19 10:15:00,268.58,268.96,268.58,268.92,600.0,258.088,258.4532,258.088,258.4148,600.0
2022-10-19 10:20:00,269.01,269.79,269.01,269.46,2422.0,258.5012,259.2508,258.5012,258.9337,2422.0
2022-10-19 10:25:00,269.17,269.59,269.17,269.47,1201.0,258.655,259.0586,258.655,258.9433,1201.0
2022-10-19 10:30:00,269.46,269.75,268.76,269.19,1847.0,258.9337,259.2123,258.261,258.6742,1847.0
2022-10-19 10:35:00,268.6,268.74,268.34,268.34,1199.0,258.1073,258.2418,257.8574,257.8574,1199.0
2022-10-19 10:40:00,268.23,268.23,268.22,268.23,100.0,257.7517,257.7517,257.7421,257.7517,100.0
2022-10-19 10:45:00,267.5,268.01,267.39,267.39,1800.0,257.0502,257.5403,256.9445,256.9445,1800.0
2022-10-19 10:50:00,267.71,267.82,267.1,267.11,1570.0,257.252,257.3577,256.6659,256.6755,1570.0
2022-10-19 10:55:00,266.71,267.41,266.71,267.41,2654.0,256.2911,256.9637,256.2911,256.9637,2654.0
2022-10-19 11:00:00,267.37,267.54,267.32,267.32,500.0,256.9253,257.0887,256.8773,256.8773,500.0
2022-10-19 11:05:00,267.34,267.44,266.98,267.26,2900.0,256.8965,256.9926,256.5505,256.8196,2900.0
2022-10-19 11:10:00,266.97,267.52,266.95,267.49,2403.0,256.5409,257.0694,256.5217,257.0406,2403.0
2022-10-19 11:15:00,267.29,268.08,267.18,268.08,3192.0,256.8484,257.6076,256.7427,257.6076,3192.0
2022-10-19 11:20:00,268.01,268.11,267.82,267.92,1205.0,257.5403,257.6364,257.3577,257.4538,1205.0
2022-10-19 11:25:00,267.98,267.98,267.06,267.18,1466.0,257.5115,257.5115,256.6274,256.7427,1466.0
2022-10-19 11:30:00,266.95,267.36,266.88,267.31,1539.0,256.5217,256.9157,256.4544,256.8676,1539.0
2022-10-19 11:35:00,267.07,267.07,266.54,266.85,700.0,256.637,256.637,256.1277,256.4256,700.0
2022-10-19 11:40:00,267.06,267.17,266.87,266.92,1602.0,256.6274,256.7331,256.4448,256.4929,1602.0
2022-10-19 11:45:00,267.45,267.48,267.44,267.48,300.0,257.0022,257.031,256.9926,257.031,300.0
2022-10-19 11:50:00,267.4,268.13,267.4,268.07,702.0,256.9541,257.6556,256.9541,257.598,702.0
2022-10-19 11:55:00,267.98,267.98,267.64,267.65,1805.0,257.5115,257.5115,257.1848,257.1944,1805.0
2022-10-19 12:00:00,267.36,267.36,267.18,267.18,200.0,256.9157,256.9157,256.7427,256.7427,200.0
2022-10-19 12:05:00,266.96,266.96,266.73,266.73,405.0,256.5313,256.5313,256.3103,256.3103,405.0
2022-10-19 12:10:00,267.0,267.0,266.5,266.5,3000.0,256.5698,256.5698,256.0893,256.0893,3000.0
2022-10-19 12:15:00,266.36,266.74,266.34,266.74,1400.0,255.9548,256.3199,255.9355,256.3199,1400.0
2022-10-19 12:20:00,266.71,266.71,266.29,266.29,3078.0,256.2911,256.2911,255.8875,255.8875,3078.0
2022-10-19 12:25:00,266.23,266.23,265.71,265.71,617.0,255.8298,255.8298,255.3302,255.3302,617.0
2022-10-19 12:30:00,265.7,266.34,265.7,266.13,930.0,255.3205,255.9355,255.3205,255.7337,930.0
2022-10-19 12:35:00,265.92,266.11,265.68,265.68,2167.0,255.5319,255.7145,255.3013,255.3013,2167.0
2022-10-19 12:40:00,265.59,265.59,264.75,265.11,1003.0,255.2148,255.2148,254.4077,254.7536,1003.0
2022-10-19 12:45:00,264.44,264.6,264.29,264.29,1302.0,254.1098,254.2635,253.9656,253.9656,1302.0
2022-10-19 12:50:00,264.56,264.85,264.52,264.79,1501.0,254.2251,254.5037,254.1866,254.4461,1501.0
2022-10-19 12:55:00,264.52,264.8,264.33,264.33,1820.0,254.1866,254.4557,254.0041,254.0041,1820.0
2022-10-19 13:00:00,264.55,264.77,263.56,263.56,1809.0,254.2155,254.4269,253.2641,253.2641,1809.0
2022-10-19 13:05:00,263.41,263.43,262.75,263.01,15482.0,253.12,253.1392,252.4858,252.7356,15482.0
2022-10-19 13:10:00,263.09,263.37,263.04,263.23,1405.0,252.8125,253.0816,252.7645,252.947,1405.0
2022-10-19 13:15:00,263.14,263.36,262.86,263.0,7732.0,252.8605,253.072,252.5915,252.726,7732.0
2022-10-19 13:20:00,263.03,263.33,262.86,262.89,1935.0,252.7548,253.0431,252.5915,252.6203,1935.0
2022-10-19 13:25:00,263.24,263.78,263.24,263.49,500.0,252.9566,253.4755,252.9566,253.1969,500.0
2022-10-19 13:30:00,263.35,263.43,263.17,263.17,611.0,253.0623,253.1392,252.8894,252.8894,611.0
2022-10-19 13:35:00,263.13,263.14,262.77,263.03,1727.0,252.8509,252.8605,252.505,252.7548,1727.0
2022-10-19 13:40:00,262.79,263.16,262.79,263.16,500.0,252.5242,252.8798,252.5242,252.8798,500.0
2022-10-19 13:45:00,263.33,263.33,262.73,262.74,1539.0,253.0431,253.0431,252.4666,252.4762,1539.0
2022-10-19 13:50:00,262.9,263.25,262.71,263.25,1569.0,252.6299,252.9663,252.4473,252.9663,1569.0
2022-10-19 13:55:00,263.09,263.33,262.96,263.33,640.0,252.8125,253.0431,252.6876,253.0431,640.0
2022-10-19 14:00:00,263.12,263.92,263.11,263.92,1524.0,252.8413,253.6101,252.8317,253.6101,1524.0
2022-10-19 14:05:00,263.58,263.96,263.56,263.96,3661.0,253.2834,253.6485,253.2641,253.6485,3661.0
2022-10-19 14:10:00,263.72,263.94,263.68,263.94,723.0,253.4179,253.6293,253.3795,253.6293,723.0
2022-10-19 14:15:00,263.95,264.19,263.51,263.51,8411.0,253.6389,253.8695,253.2161,253.2161,8411.0
2022-10-19 14:20:00,263.38,263.39,263.18,263.32,923.0,253.0912,253.1008,252.899,253.0335,923.0
2022-10-19 14:25:00,263.32,263.33,263.19,263.25,680.0,253.0335,253.0431,252.9086,252.9663,680.0
2022-10-19 14:30:00,263.13,263.47,263.13,263.47,600.0,252.8509,253.1777,252.8509,253.1777,600.0
2022-10-19 14:35:00,263.38,263.38,263.28,263.28,501.0,253.0912,253.0912,252.9951,252.9951,501.0
2022-10-19 14:40:00,263.23,263.33,262.98,263.21,1001.0,252.947,253.0431,252.7068,252.9278,1001.0
2022-10-19 14:45:00,263.31,263.46,263.3,263.35,900.0,253.0239,253.168,253.0143,253.0623,900.0
2022-10-19 14:50:00,263.24,263.24,263.14,263.14,1000.0,252.9566,252.9566,252.8605,252.8605,1000.0
2022-10-19 14:55:00,263.44,263.71,263.43,263.71,601.0,253.1488,253.4083,253.1392,253.4083,601.0
2022-10-19 15:00:00,263.73,263.94,263.46,263.73,2513.0,253.4275,253.6293,253.168,253.4275,2513.0
2022-10-19 15:05:00,263.67,263.83,263.64,263.64,1470.0,253.3698,253.5236,253.341,253.341,1470.0
2022-10-19 15:10:00,264.16,264.55,264.1,264.41,1441.0,253.8407,254.2155,253.783,254.0809,1441.0
2022-10-19 15:15:00,264.39,264.83,264.07,264.22,11600.0,254.0617,254.4845,253.7542,253.8984,11600.0
2022-10-19 15:20:00,264.16,264.22,263.92,263.92,1500.0,253.8407,253.8984,253.6101,253.6101,1500.0
2022-10-19 15:25:00,263.88,264.13,263.65,263.79,2423.0,253.5716,253.8119,253.3506,253.4852,2423.0
2022-10-19 15:30:00,263.66,263.93,263.49,263.82,2910.0,253.3602,253.6197,253.1969,253.514,2910.0
2022-10-19 15:35:00,263.85,264.25,263.85,263.89,1741.0,253.5428,253.9272,253.5428,253.5812,1741.0
2022-10-19 15:40:00,263.89,264.18,263.8,264.16,3010.0,253.5812,253.8599,253.4948,253.8407,3010.0
2022-10-19 15:45:00,264.07,264.17,263.68,263.9,4291.0,253.7542,253.8503,253.3795,253.5909,4291.0
2022-10-19 15:50:00,264.25,264.43,263.66,264.43,8507.0,253.9272,254.1002,253.3602,254.1002,8507.0
2022-10-19 15:55:00,264.5,264.61,264.1,264.57,33969.0,254.1674,254.2731,253.783,254.2347,33969.0
2022-10-20 09:30:00,263.3,264.54,262.59,264.54,3785.0,253.0143,254.2059,252.332,254.2059,3785.0
2022-10-20 09:35:00,263.97,263.97,262.61,262.96,900.0,253.6581,253.6581,252.3513,252.6876,900.0
2022-10-20 09:40:00,263.75,263.75,262.73,263.49,1512.0,253.4467,253.4467,252.4666,253.1969,1512.0
2022-10-20 09:45:00,263.98,263.98,263.59,263.59,200.0,253.6677,253.6677,253.293,253.293,200.0
2022-10-20 09:50:00,264.19,264.7,263.92,264.69,2318.0,253.8695,254.3596,253.6101,254.35,2318.0
2022-10-20 09:55:00,264.55,264.64,263.55,263.56,4175.0,254.2155,254.302,253.2545,253.2641,4175.0
2022-10-20 10:00:00,263.92,265.23,263.92,265.23,5669.0,253.6101,254.8689,253.6101,254.8689,5669.0
2022-10-20 10:05:00,265.24,266.44,265.1,266.44,6072.0,254.8785,256.0316,254.744,256.0316,6072.0
2022-10-20 10:10:00,266.22,266.97,266.22,266.23,3206.0,255.8202,256.5409,255.8202,255.8298,3206.0
2022-10-20 10:15:00,266.23,267.07,266.2,267.07,3600.0,255.8298,256.637,255.801,256.637,3600.0
2022-10-20 10:20:00,267.19,267.26,266.44,267.0,4034.0,256.7523,256.8196,256.0316,256.5698,4034.0
2022-10-20 10:25:00,267.01,267.01,266.38,266.87,3203.0,256.5794,256.5794,255.974,256.4448,3203.0
2022-10-20 10:30:00,267.0,267.03,265.76,266.34,3898.0,256.5698,256.5986,255.3782,255.9355,3898.0
2022-10-20 10:35:00,266.56,266.56,266.25,266.25,690.0,256.1469,256.1469,255.8491,255.8491,690.0
2022-10-20 10:40:00,265.95,266.02,265.41,265.8,2407.0,255.5608,255.628,255.0419,255.4166,2407.0
2022-10-20 10:45:00,266.17,266.34,266.05,266.33,1179.0,255.7722,255.9355,255.6569,255.9259,1179.0
2022-10-20 10:50:00,266.26,266.55,265.94,265.94,800.0,255.8587,256.1373,255.5512,255.5512,800.0
2022-10-20 10:55:00,266.08,266.65,265.86,266.65,4418.0,255.6857,256.2334,255.4743,256.2334,4418.0
2022-10-20 11:00:00,266.8,267.08,266.0,266.12,3110.0,256.3776,256.6466,255.6088,255.7241,3110.0
2022-10-20 11:05:00,266.01,266.31,265.94,266.21,4384.0,255.6184,255.9067,255.5512,255.8106,4384.0
2022-10-20 11:10:00,266.19,266.75,266.19,266.38,2382.0,255.7914,256.3295,255.7914,255.974,2382.0
2022-10-20 11:15:00,266.32,266.33,265.67,265.82,5798.0,255.9163,255.9259,255.2917,255.4359,5798.0
2022-10-20 11:20:00,265.7,265.81,265.09,265.23,4395.0,255.3205,255.4262,254.7344,254.8689,4395.0
2022-10-20 11:25:00,265.21,265.22,264.58,264.83,1900.0,254.8497,254.8593,254.2443,254.4845,1900.0
2022-10-20 11:30:00,264.65,265.29,264.65,265.05,2520.0,254.3116,254.9266,254.3116,254.6959,2520.0
2022-10-20 11:35:00,264.97,265.71,264.96,265.71,801.0,254.6191,255.3302,254.6095,255.3302,801.0
2022-10-20 11:40:00,265.52,266.3,265.52,265.94,5331.0,255.1476,255.8971,255.1476,255.5512,5331.0
2022-10-20 11:45:00,265.63,265.72,264.89,264.9,5659.0,255.2533,255.3398,254.5422,254.5518,5659.0
2022-10-20 11:50:00,265.16,265.57,265.16,265.57,1277.0,254.8016,255.1956,254.8016,255.1956,1277.0
2022-10-20 11:55:00,265.01,265.01,264.41,264.41,926.0,254.6575,254.6575,254.0809,254.0809,926.0
2022-10-20 12:00:00,264.17,264.27,263.76,263.99,2375.0,253.8503,253.9464,253.4563,253.6773,2375.0
2022-10-20 12:05:00,263.69,263.69,263.2,263.24,1057.0,253.3891,253.3891,252.9182,252.9566,1057.0
2022-10-20 12:10:00,263.17,263.18,263.17,263.17,101.0,252.8894,252.899,252.8894,252.8894,101.0
2022-10-20 12:15:00,262.99,263.7,262.99,263.65,824.0,252.7164,253.3987,252.7164,253.3506,824.0
2022-10-20 12:20:00,263.39,263.39,262.79,262.93,1000.0,253.1008,253.1008,252.5242,252.6588,1000.0
2022-10-20 12:25:00,262.47,262.47,262.17,262.18,700.0,252.2167,252.2167,251.9284,251.9381,700.0
2022-10-20 12:30:00,262.11,262.3,262.04,262.04,1368.0,251.8708,252.0534,251.8035,251.8035,1368.0
2022-10-20 12:35:00,261.93,261.97,261.47,261.47,524.0,251.6978,251.7363,251.2558,251.2558,524.0
2022-10-20 12:40:00,261.71,261.9,261.71,261.71,800.0,251.4864,251.669,251.4864,251.4864,800.0
2022-10-20 12:45:00,261.63,261.79,261.02,261.79,2182.0,251.4095,251.5633,250.8234,251.5633,2182.0
2022-10-20 12:50:00,261.75,261.76,261.46,261.53,1367.0,251.5248,251.5345,251.2462,251.3134,1367.0
2022-10-20 12:55:00,261.6,262.09,261.6,262.09,500.0,251.3807,251.8516,251.3807,251.8516,500.0
2022-10-20 13:00:00,261.84,261.89,261.51,261.64,2295.0,251.6113,251.6594,251.2942,251.4191,2295.0
2022-10-20 13:05:00,261.37,261.37,260.26,260.26,3152.0,251.1597,251.1597,250.0931,250.0931,3152.0
2022-10-20 13:10:00,260.28,260.45,259.83,259.86,5466.0,250.1123,250.2756,249.6799,249.7087,5466.0
2022-10-20 13:15:00,259.48,260.08,259.47,260.04,1760.0,249.3435,249.9201,249.3339,249.8816,1760.0
2022-10-20 13:20:00,259.75,260.54,259.75,260.53,1404.0,249.603,250.3621,249.603,250.3525,1404.0
2022-10-20 13:25:00,260.3,260.31,260.02,260.12,3572.0,250.1315,250.1411,249.8624,249.9585,3572.0
2022-10-20 13:30:00,260.11,260.11,259.86,259.86,400.0,249.9489,249.9489,249.7087,249.7087,400.0
2022-10-20 13:35:00,259.98,260.24,259.84,259.85,2351.0,249.824,250.0738,249.6895,249.6991,2351.0
2022-10-20 13:40:00,260.02,260.32,259.65,260.13,2352.0,249.8624,250.1507,249.5069,249.9681,2352.0
2022-10-20 13:45:00,260.06,260.06,259.57,259.57,1526.0,249.9009,249.9009,249.43,249.43,1526.0
2022-10-20 13:50:00,259.35,259.54,259.04,259.54,1200.0,249.2186,249.4012,248.9207,249.4012,1200.0
2022-10-20 13:55:00,259.27,259.97,258.96,259.97,1603.0,249.1417,249.8144,248.8438,249.8144,1603.0
2022-10-20 14:00:00,259.78,259.78,258.92,258.93,8279.0,249.6318,249.6318,248.8054,248.815,8279.0
2022-10-20 14:05:00,258.93,258.97,258.41,258.42,1868.0,248.815,248.8534,248.3153,248.3249,1868.0
2022-10-20 14:10:00,258.54,258.54,258.38,258.39,1477.0,248.4402,248.4402,248.2865,248.2961,1477.0
2022-10-20 14:15:00,258.68,258.68,258.27,258.54,1104.0,248.5748,248.5748,248.1808,248.4402,1104.0
2022-10-20 14:20:00,258.43,258.43,258.22,258.29,1565.0,248.3345,248.3345,248.1327,248.2,1565.0
2022-10-20 14:25:00,258.23,258.47,258.19,258.19,700.0,248.1424,248.373,248.1039,248.1039,700.0
2022-10-20 14:30:00,258.13,258.59,258.03,258.59,2201.0,248.0463,248.4883,247.9502,248.4883,2201.0
2022-10-20 14:35:00,258.61,259.0,258.53,258.88,2943.0,248.5075,248.8823,248.4306,248.767,2943.0
2022-10-20 14:40:00,258.72,258.8,258.45,258.8,1891.0,248.6132,248.6901,248.3538,248.6901,1891.0
2022-10-20 14:45:00,258.56,258.94,258.55,258.91,650.0,248.4595,248.8246,248.4499,248.7958,650.0
2022-10-20 14:50:00,258.78,259.29,258.56,259.29,1065.0,248.6709,249.1609,248.4595,249.1609,1065.0
2022-10-20 14:55:00,259.35,259.67,259.22,259.64,955.0,249.2186,249.5261,249.0937,249.4973,955.0
2022-10-20 15:00:00,259.56,259.77,259.32,259.33,1736.0,249.4204,249.6222,249.1898,249.1994,1736.0
2022-10-20 15:05:00,259.25,259.91,259.11,259.71,2181.0,249.1225,249.7567,248.988,249.5645,2181.0
2022-10-20 15:10:00,259.56,259.56,259.05,259.12,2803.0,249.4204,249.4204,248.9303,248.9976,2803.0
2022-10-20 15:15:00,259.0,259.07,258.54,258.69,1147.0,248.8823,248.9495,248.4402,248.5844,1147.0
2022-10-20 15:20:00,258.38,258.38,257.83,257.85,2562.0,248.2865,248.2865,247.758,247.7772,2562.0
2022-10-20 15:25:00,257.85,258.32,257.75,258.05,3679.0,247.7772,248.2288,247.6811,247.9694,3679.0
2022-10-20 15:30:00,258.18,258.18,257.69,257.87,2798.0,248.0943,248.0943,247.6234,247.7964,2798.0
2022-10-20 15:35:00,257.87,258.32,257.86,258.0,3144.0,247.7964,248.2288,247.7868,247.9213,3144.0
2022-10-20 15:40:00,258.06,258.34,257.8,258.34,2989.0,247.979,248.2481,247.7292,248.2481,2989.0
2022-10-20 15:45:00,258.09,258.3,257.89,258.11,5080.0,248.0078,248.2096,247.8156,248.027,5080.0
2022-10-20 15:50:00,258.21,259.33,258.21,259.16,9198.0,248.1231,249.1994,248.1231,249.036,9198.0
2022-10-20 15:55:00,259.21,259.31,257.36,257.66,56048.0,249.0841,249.1802,247.3063,247.5946,56048.0
2022-10-21 09:30:00,258.31,258.34,257.14,257.9,32834.0,248.2192,248.2481,247.0949,247.8252,32834.0
2022-10-21 09:35:00,258.62,260.46,258.62,258.93,1383.0,248.5171,250.2852,248.5171,248.815,1383.0
2022-10-21 09:40:00,258.77,259.1,257.1,259.1,1451.0,248.6613,248.9784,247.0565,248.9784,1451.0
2022-10-21 09:45:00,260.07,261.27,260.07,261.02,910.0,249.9105,251.0636,249.9105,250.8234,910.0
2022-10-21 09:50:00,260.76,260.88,259.76,260.5,2161.0,250.5735,250.6888,249.6126,250.3237,2161.0
2022-10-21 09:55:00,261.21,261.22,261.21,261.22,200.0,251.0059,251.0156,251.0059,251.0156,200.0
2022-10-21 10:00:00,261.39,262.24,261.3,262.09,1700.0,251.1789,251.9957,251.0924,251.8516,1700.0
2022-10-21 10:05:00,261.73,262.83,261.57,262.35,3506.0,251.5056,252.5627,251.3519,252.1014,3506.0
2022-10-21 10:10:00,262.32,262.79,262.16,262.49,3846.0,252.0726,252.5242,251.9188,252.2359,3846.0
2022-10-21 10:15:00,262.45,262.72,261.81,262.18,2886.0,252.1975,252.457,251.5825,251.9381,2886.0
2022-10-21 10:20:00,261.92,261.93,260.74,260.74,1701.0,251.6882,251.6978,250.5543,250.5543,1701.0
2022-10-21 10:25:00,260.07,260.07,259.33,259.33,900.0,249.9105,249.9105,249.1994,249.1994,900.0
2022-10-21 10:30:00,258.49,259.23,258.29,258.29,1410.0,248.3922,249.1033,248.2,248.2,1410.0
2022-10-21 10:35:00,258.4,258.4,257.84,258.17,857.0,248.3057,248.3057,247.7676,248.0847,857.0
2022-10-21 10:40:00,258.62,258.62,258.02,258.02,500.0,248.5171,248.5171,247.9406,247.9406,500.0
2022-10-21 10:45:00,258.97,259.55,258.96,259.55,600.0,248.8534,249.4108,248.8438,249.4108,600.0
2022-10-21 10:50:00,259.88,259.88,259.64,259.65,244.0,249.7279,249.7279,249.4973,249.5069,244.0
2022-10-21 10:55:00,259.28,259.28,258.07,258.26,2200.0,249.1513,249.1513,247.9886,248.1712,2200.0
2022-10-21 11:00:00,258.24,258.32,257.6,257.91,1319.0,248.152,248.2288,247.537,247.8349,1319.0
2022-10-21 11:05:00,257.66,258.0,257.6,258.0,715.0,247.5946,247.9213,247.537,247.9213,715.0
2022-10-21 11:10:00,258.35,259.0,258.22,258.84,1643.0,248.2577,248.8823,248.1327,248.7285,1643.0
2022-10-21 11:15:00,258.59,259.29,258.51,259.05,1100.0,248.4883,249.1609,248.4114,248.9303,1100.0
2022-10-21 11:20:00,258.58,259.21,258.03,258.52,14228.0,248.4787,249.0841,247.9502,248.421,14228.0
2022-10-21 11:25:00,258.63,260.0,258.63,259.25,4514.0,248.5267,249.8432,248.5267,249.1225,4514.0
2022-10-21 11:30:00,259.25,260.93,259.24,260.93,5489.0,249.1225,250.7369,249.1129,250.7369,5489.0
2022-10-21 11:35:00,259.62,259.62,259.19,259.44,422.0,249.4781,249.4781,249.0649,249.3051,422.0
2022-10-21 11:40:00,259.53,260.49,259.53,260.49,1000.0,249.3916,250.3141,249.3916,250.3141,1000.0
2022-10-21 11:45:00,260.62,260.73,260.16,260.59,1156.0,250.439,250.5447,249.997,250.4102,1156.0
2022-10-21 11:50:00,260.98,260.98,260.78,260.79,670.0,250.7849,250.7849,250.5927,250.6023,670.0
2022-10-21 11:55:00,260.73,260.73,260.73,260.73,156.0,250.5447,250.5447,250.5447,250.5447,156.0
2022-10-21 12:00:00,261.03,261.62,261.03,261.5,6378.0,250.833,251.3999,250.833,251.2846,6378.0
2022-10-21 12:05:00,261.35,261.38,261.02,261.26,1448.0,251.1405,251.1693,250.8234,251.054,1448.0
2022-10-21 12:10:00,261.06,261.36,260.72,261.36,1400.0,250.8618,251.1501,250.5351,251.1501,1400.0
2022-10-21 12:15:00,261.3,261.3,260.74,260.74,833.0,251.0924,251.0924,250.5543,250.5543,833.0
2022-10-21 12:20:00,260.69,261.11,260.68,261.11,881.0,250.5063,250.9098,250.4966,250.9098,881.0
2022-10-21 12:25:00,261.16,261.45,260.56,260.56,1094.0,250.9579,251.2366,250.3813,250.3813,1094.0
2022-10-21 12:30:00,260.87,261.6,260.86,261.6,623.0,250.6792,251.3807,250.6696,251.3807,623.0
2022-10-21 12:35:00,261.27,261.79,260.67,260.78,6132.0,251.0636,251.5633,250.487,250.5927,6132.0
2022-10-21 12:40:00,260.64,261.95,260.64,261.94,8350.0,250.4582,251.717,250.4582,251.7074,8350.0
2022-10-21 12:45:00,262.35,262.79,262.35,262.66,616.0,252.1014,252.5242,252.1014,252.3993,616.0
2022-10-21 12:50:00,263.15,263.31,263.0,263.22,400.0,252.8702,253.0239,252.726,252.9374,400.0
2022-10-21 12:55:00,263.06,263.12,262.68,263.12,1581.0,252.7837,252.8413,252.4185,252.8413,1581.0
2022-10-21 13:00:00,263.3,263.99,263.29,263.99,876.0,253.0143,253.6773,253.0047,253.6773,876.0
2022-10-21 13:05:00,263.74,263.86,263.12,263.18,1848.0,253.4371,253.5524,252.8413,252.899,1848.0
2022-10-21 13:10:00,263.0,263.27,263.0,263.09,1500.0,252.726,252.9855,252.726,252.8125,1500.0
2022-10-21 13:15:00,262.88,263.62,262.72,263.62,2762.0,252.6107,253.3218,252.457,253.3218,2762.0
2022-10-21 13:20:00,263.48,263.57,263.02,263.2,1856.0,253.1873,253.2738,252.7452,252.9182,1856.0
2022-10-21 13:25:00,263.22,263.75,263.22,263.53,7774.0,252.9374,253.4467,252.9374,253.2353,7774.0
2022-10-21 13:30:00,263.36,263.79,263.36,263.43,2347.0,253.072,253.4852,253.072,253.1392,2347.0
2022-10-21 13:35:00,263.49,263.68,263.41,263.67,1217.0,253.1969,253.3795,253.12,253.3698,1217.0
2022-10-21 13:40:00,263.88,264.48,263.88,264.48,961.0,253.5716,254.1482,253.5716,254.1482,961.0
2022-10-21 13:45:00,264.48,264.8,264.45,264.8,1307.0,254.1482,254.4557,254.1194,254.4557,1307.0
2022-10-21 13:50:00,264.57,264.98,264.46,264.76,1362.0,254.2347,254.6287,254.129,254.4173,1362.0
2022-10-21 13:55:00,264.57,264.91,264.47,264.91,1301.0,254.2347,254.5614,254.1386,254.5614,1301.0
2022-10-21 14:00:00,264.92,265.2,264.82,265.19,1140.0,254.571,254.8401,254.4749,254.8305,1140.0
2022-10-21 14:05:00,265.25,265.44,265.03,265.44,600.0,254.8881,255.0707,254.6767,255.0707,600.0
2022-10-21 14:10:00,265.53,265.53,264.93,264.93,2711.0,255.1572,255.1572,254.5806,254.5806,2711.0
2022-10-21 14:15:00,264.98,265.24,264.77,264.91,1679.0,254.6287,254.8785,254.4269,254.5614,1679.0
2022-10-21 14:20:00,264.76,264.81,264.53,264.79,910.0,254.4173,254.4653,254.1962,254.4461,910.0
2022-10-21 14:25:00,264.65,264.76,264.32,264.74,8070.0,254.3116,254.4173,253.9945,254.398,8070.0
2022-10-21 14:30:00,264.86,265.22,264.8,264.86,8218.0,254.5134,254.8593,254.4557,254.5134,8218.0
2022-10-21 14:35:00,264.69,264.98,264.56,264.64,3837.0,254.35,254.6287,254.2251,254.302,3837.0
2022-10-21 14:40:00,264.78,264.9,264.5,264.5,2853.0,254.4365,254.5518,254.1674,254.1674,2853.0
2022-10-21 14:45:00,264.5,264.78,264.32,264.78,2544.0,254.1674,254.4365,253.9945,254.4365,2544.0
2022-10-21 14:50:00,264.85,265.02,264.65,264.65,1238.0,254.5037,254.6671,254.3116,254.3116,1238.0
2022-10-21 14:55:00,264.71,265.24,264.7,265.03,1400.0,254.3692,254.8785,254.3596,254.6767,1400.0
2022-10-21 15:00:00,264.87,265.7,264.87,265.7,712.0,254.523,255.3205,254.523,255.3205,712.0
2022-10-21 15:05:00,265.53,265.78,265.52,265.78,3791.0,255.1572,255.3974,255.1476,255.3974,3791.0
2022-10-21 15:10:00,265.87,266.09,265.73,266.09,1919.0,255.4839,255.6953,255.3494,255.6953,1919.0
2022-10-21 15:15:00,266.13,266.74,266.13,266.32,3772.0,255.7337,256.3199,255.7337,255.9163,3772.0
2022-10-21 15:20:00,266.58,266.66,266.31,266.66,1965.0,256.1662,256.243,255.9067,256.243,1965.0
2022-10-21 15:25:00,266.72,266.83,266.62,266.79,1455.0,256.3007,256.4064,256.2046,256.368,1455.0
2022-10-21 15:30:00,266.83,267.13,266.63,266.68,6464.0,256.4064,256.6947,256.2142,256.2623,6464.0
2022-10-21 15:35:00,266.74,267.19,266.66,267.05,4616.0,256.3199,256.7523,256.243,256.6178,4616.0
2022-10-21 15:40:00,267.23,267.48,266.76,267.25,6904.0,256.7908,257.031,256.3391,256.81,6904.0
2022-10-21 15:45:00,267.16,267.53,267.1,267.37,8230.0,256.7235,257.0791,256.6659,256.9253,8230.0
2022-10-21 15:50:00,267.41,267.41,266.73,266.97,10231.0,256.9637,256.9637,256.3103,256.5409,10231.0
2022-10-21 15:55:00,266.88,267.13,266.32,266.87,49013.0,256.4544,256.6947,255.9163,256.4448,49013.0
2022-10-24 09:30:00,269.53,270.7,269.53,270.7,3029.0,259.0009,260.1252,259.0009,260.1252,3029.0
2022-10-24 09:35:00,270.41,271.95,270.41,271.72,3980.0,259.8465,261.3264,259.8465,261.1054,3980.0
2022-10-24 09:40:00,271.64,271.71,269.75,270.29,2165.0,261.0285,261.0958,259.2123,259.7312,2165.0
2022-10-24 09:45:00,271.63,272.82,271.31,271.31,2618.0,261.0189,262.1624,260.7114,260.7114,2618.0
2022-10-24 09:50:00,272.19,272.72,271.34,272.61,1700.0,261.557,262.0663,260.7402,261.9606,1700.0
2022-10-24 09:55:00,272.43,272.64,272.03,272.64,800.0,261.7876,261.9894,261.4033,261.9894,800.0
2022-10-24 10:00:00,272.31,272.31,270.03,270.03,1508.0,261.6723,261.6723,259.4814,259.4814,1508.0
2022-10-24 10:05:00,269.57,270.14,269.27,269.27,4304.0,259.0394,259.5871,258.7511,258.7511,4304.0
2022-10-24 10:10:00,269.24,270.38,269.24,270.15,1867.0,258.7223,259.8177,258.7223,259.5967,1867.0
2022-10-24 10:15:00,270.13,270.48,269.71,270.23,1564.0,259.5775,259.9138,259.1739,259.6736,1564.0
2022-10-24 10:20:00,269.93,269.93,268.94,269.32,1100.0,259.3853,259.3853,258.434,258.7991,1100.0
2022-10-24 10:25:00,268.35,269.6,268.34,269.6,1463.0,257.867,259.0682,257.8574,259.0682,1463.0
2022-10-24 10:30:00,269.33,269.33,269.33,269.33,100.0,258.8087,258.8087,258.8087,258.8087,100.0
2022-10-24 10:35:00,270.76,270.76,270.27,270.75,4366.0,260.1829,260.1829,259.712,260.1733,4366.0
2022-10-24 10:40:00,270.72,270.72,269.85,270.31,1315.0,260.1444,260.1444,259.3084,259.7505,1315.0
2022-10-24 10:45:00,269.99,270.21,269.5,269.5,3396.0,259.443,259.6544,258.9721,258.9721,3396.0
2022-10-24 10:50:00,269.83,270.84,269.81,270.84,2625.0,259.2892,260.2598,259.27,260.2598,2625.0
2022-10-24 10:55:00,270.4,270.96,270.39,270.96,873.0,259.8369,260.3751,259.8273,260.3751,873.0
2022-10-24 11:00:00,270.59,271.03,270.46,270.72,2018.0,260.0195,260.4423,259.8946,260.1444,2018.0
2022-10-24 11:05:00,271.04,271.04,270.37,270.42,1042.0,260.4519,260.4519,259.8081,259.8562,1042.0
2022-10-24 11:10:00,270.37,270.77,270.37,270.77,909.0,259.8081,260.1925,259.8081,260.1925,909.0
2022-10-24 11:15:00,270.68,270.81,269.35,269.35,2012.0,260.106,260.2309,258.828,258.828,2012.0
2022-10-24 11:20:00,269.69,270.68,269.68,270.68,2655.0,259.1547,260.106,259.1451,260.106,2655.0
2022-10-24 11:25:00,270.55,270.89,270.32,270.74,2359.0,259.9811,260.3078,259.7601,260.1637,2359.0
2022-10-24 11:30:00,270.47,270.47,270.2,270.2,2429.0,259.9042,259.9042,259.6448,259.6448,2429.0
2022-10-24 11:35:00,270.54,271.52,270.54,271.52,1151.0,259.9715,260.9132,259.9715,260.9132,1151.0
2022-10-24 11:40:00,271.3,271.5,271.3,271.44,2156.0,260.7018,260.894,260.7018,260.8363,2156.0
2022-10-24 11:45:00,271.3,271.56,271.1,271.56,1612.0,260.7018,260.9516,260.5096,260.9516,1612.0
2022-10-24 11:50:00,271.5,272.16,271.5,272.16,734.0,260.894,261.5282,260.894,261.5282,734.0
2022-10-24 11:55:00,272.24,272.34,272.18,272.2,800.0,261.6051,261.7012,261.5474,261.5666,800.0
2022-10-24 12:00:00,271.91,272.52,271.91,271.96,1157.0,261.288,261.8741,261.288,261.336,1157.0
2022-10-24 12:05:00,271.98,272.18,271.97,272.18,960.0,261.3552,261.5474,261.3456,261.5474,960.0
2022-10-24 12:10:00,272.1,272.14,272.0,272.14,400.0,261.4705,261.509,261.3744,261.509,400.0
2022-10-24 12:15:00,272.0,272.25,271.96,272.25,900.0,261.3744,261.6147,261.336,261.6147,900.0
2022-10-24 12:20:00,272.04,272.65,272.04,272.44,1100.0,261.4129,261.999,261.4129,261.7972,1100.0
2022-10-24 12:25:00,272.31,272.46,272.17,272.17,300.0,261.6723,261.8165,261.5378,261.5378,300.0
2022-10-24 12:30:00,272.17,272.17,272.08,272.08,300.0,261.5378,261.5378,261.4513,261.4513,300.0
2022-10-24 12:35:00,272.0,272.45,272.0,272.03,1353.0,261.3744,261.8069,261.3744,261.4033,1353.0
2022-10-24 12:40:00,271.92,272.18,271.75,272.18,1800.0,261.2976,261.5474,261.1342,261.5474,1800.0
2022-10-24 12:45:00,271.99,272.33,271.99,272.33,412.0,261.3648,261.6915,261.3648,261.6915,412.0
2022-10-24 12:50:00,272.17,272.17,272.14,272.14,246.0,261.5378,261.5378,261.509,261.509,246.0
2022-10-24 12:55:00,272.24,272.24,271.83,271.86,2731.0,261.6051,261.6051,261.2111,261.2399,2731.0
2022-10-24 13:00:00,271.74,272.06,271.64,272.02,1322.0,261.1246,261.4321,261.0285,261.3937,1322.0
2022-10-24 13:05:00,272.06,272.06,271.86,271.87,401.0,261.4321,261.4321,261.2399,261.2495,401.0
2022-10-24 13:10:00,271.84,271.84,271.63,271.63,300.0,261.2207,261.2207,261.0189,261.0189,300.0
2022-10-24 13:15:00,271.69,271.75,271.48,271.75,2126.0,261.0765,261.1342,260.8747,261.1342,2126.0
2022-10-24 13:20:00,271.71,271.71,271.35,271.56,865.0,261.0958,261.0958,260.7498,260.9516,865.0
2022-10-24 13:25:00,271.78,272.0,271.57,271.69,1999.0,261.163,261.3744,260.9612,261.0765,1999.0
2022-10-24 13:30:00,271.61,271.61,271.23,271.31,1900.0,260.9997,260.9997,260.6345,260.7114,1900.0
2022-10-24 13:35:00,271.32,271.32,270.56,271.06,2817.0,260.721,260.721,259.9907,260.4712,2817.0
2022-10-24 13:40:00,270.95,271.67,270.95,271.67,4481.0,260.3655,261.0573,260.3655,261.0573,4481.0
2022-10-24 13:45:00,271.59,271.59,271.22,271.22,1257.0,260.9805,260.9805,260.6249,260.6249,1257.0
2022-10-24 13:50:00,271.38,271.45,271.37,271.45,759.0,260.7787,260.8459,260.769,260.8459,759.0
2022-10-24 13:55:00,271.5,271.65,271.42,271.65,2021.0,260.894,261.0381,260.8171,261.0381,2021.0
2022-10-24 14:00:00,271.73,272.17,271.73,272.13,1589.0,261.115,261.5378,261.115,261.4994,1589.0
2022-10-24 14:05:00,272.2,272.2,272.0,272.0,203.0,261.5666,261.5666,261.3744,261.3744,203.0
2022-10-24 14:10:00,271.82,271.82,271.77,271.77,200.0,261.2015,261.2015,261.1534,261.1534,200.0
2022-10-24 14:15:00,271.87,271.99,271.82,271.83,800.0,261.2495,261.3648,261.2015,261.2111,800.0
2022-10-24 14:20:00,271.94,271.94,271.64,271.79,1500.0,261.3168,261.3168,261.0285,261.1726,1500.0
2022-10-24 14:25:00,271.79,272.13,271.79,271.94,1997.0,261.1726,261.4994,261.1726,261.3168,1997.0
2022-10-24 14:30:00,271.88,272.11,271.71,271.85,1101.0,261.2591,261.4801,261.0958,261.2303,1101.0
2022-10-24 14:35:00,271.72,272.05,271.72,272.05,1273.0,261.1054,261.4225,261.1054,261.4225,1273.0
2022-10-24 14:40:00,272.16,272.72,272.1,272.72,808.0,261.5282,262.0663,261.4705,262.0663,808.0
2022-10-24 14:45:00,272.79,272.81,272.68,272.68,1400.0,262.1336,262.1528,262.0279,262.0279,1400.0
2022-10-24 14:50:00,272.52,272.75,272.41,272.69,800.0,261.8741,262.0951,261.7684,262.0375,800.0
2022-10-24 14:55:00,272.6,273.03,272.59,273.03,2346.0,261.951,262.3642,261.9414,262.3642,2346.0
2022-10-24 15:00:00,272.89,272.89,272.61,272.74,600.0,262.2297,262.2297,261.9606,262.0855,600.0
2022-10-24 15:05:00,272.74,273.06,272.73,272.78,2233.0,262.0855,262.393,262.0759,262.124,2233.0
2022-10-24 15:10:00,272.92,273.05,272.81,272.98,2958.0,262.2585,262.3834,262.1528,262.3162,2958.0
2022-10-24 15:15:00,272.98,273.22,272.98,273.02,1861.0,262.3162,262.5468,262.3162,262.3546,1861.0
2022-10-24 15:20:00,273.01,273.01,272.51,272.65,1911.0,262.345,262.345,261.8645,261.999,1911.0
2022-10-24 15:25:00,272.54,272.68,272.54,272.63,1805.0,261.8933,262.0279,261.8933,261.9798,1805.0
2022-10-24 15:30:00,272.55,272.66,272.3,272.31,2650.0,261.903,262.0087,261.6627,261.6723,2650.0
2022-10-24 15:35:00,272.31,272.32,271.88,271.88,5371.0,261.6723,261.6819,261.2591,261.2591,5371.0
2022-10-24 15:40:00,271.87,272.08,271.8,271.9,11538.0,261.2495,261.4513,261.1822,261.2783,11538.0
2022-10-24 15:45:00,271.91,272.31,271.82,272.09,7478.0,261.288,261.6723,261.2015,261.4609,7478.0
2022-10-24 15:50:00,271.85,272.13,271.65,271.65,5505.0,261.2303,261.4994,261.0381,261.0381,5505.0
2022-10-24 15:55:00,271.64,271.9,271.43,271.74,29742.0,261.0285,261.2783,260.8267,261.1246,29742.0
2022-10-25 09:30:00,269.94,270.72,269.22,270.72,4305.0,259.3949,260.1444,258.703,260.1444,4305.0
2022-10-25 09:35:00,270.54,271.77,269.7,270.37,9977.0,259.9715,261.1534,259.1643,259.8081,9977.0
2022-10-25 09:40:00,270.5,271.9,270.5,271.9,7201.0,259.933,261.2783,259.933,261.2783,7201.0
2022-10-25 09:45:00,271.99,273.21,271.49,272.9,22181.0,261.3648,262.5372,260.8844,262.2393,22181.0
2022-10-25 09:50:00,273.04,273.9,272.65,273.57,9730.0,262.3738,263.2002,261.999,262.8831,9730.0
2022-10-25 09:55:00,273.5,273.55,272.66,272.73,8654.0,262.8158,262.8639,262.0087,262.0759,8654.0
2022-10-25 10:00:00,272.97,273.48,272.46,272.67,9418.0,262.3065,262.7966,261.8165,262.0183,9418.0
2022-10-25 10:05:00,272.61,272.89,272.09,272.89,3436.0,261.9606,262.2297,261.4609,262.2297,3436.0
2022-10-25 10:10:00,272.99,273.6,272.86,273.45,5731.0,262.3258,262.9119,262.2008,262.7678,5731.0
2022-10-25 10:15:00,273.51,274.17,273.51,273.53,5533.0,262.8254,263.4597,262.8254,262.8447,5533.0
2022-10-25 10:20:00,273.79,274.42,273.52,274.2,5789.0,263.0945,263.6999,262.8351,263.4885,5789.0
2022-10-25 10:25:00,274.24,274.7,273.98,274.69,2858.0,263.5269,263.969,263.2771,263.9594,2858.0
2022-10-25 10:30:00,274.78,274.78,274.31,274.48,1000.0,264.0458,264.0458,263.5942,263.7576,1000.0
2022-10-25 10:35:00,274.27,274.27,273.76,274.03,5181.0,263.5558,263.5558,263.0657,263.3251,5181.0
2022-10-25 10:40:00,273.89,274.22,273.89,274.05,2400.0,263.1906,263.5077,263.1906,263.3444,2400.0
2022-10-25 10:45:00,273.92,274.79,273.92,274.31,5101.0,263.2194,264.0554,263.2194,263.5942,5101.0
2022-10-25 10:50:00,274.34,274.48,274.16,274.23,2100.0,263.623,263.7576,263.4501,263.5173,2100.0
2022-10-25 10:55:00,274.28,274.28,273.89,274.0,5100.0,263.5654,263.5654,263.1906,263.2963,5100.0
2022-10-25 11:00:00,274.05,274.24,273.69,273.87,3351.0,263.3444,263.5269,262.9984,263.1714,3351.0
2022-10-25 11:05:00,274.0,274.88,273.83,274.88,2686.0,263.2963,264.1419,263.1329,264.1419,2686.0
2022-10-25 11:10:00,274.83,275.06,274.69,275.06,2692.0,264.0939,264.3149,263.9594,264.3149,2692.0
2022-10-25 11:15:00,275.2,275.3,274.93,275.0,3604.0,264.4494,264.5455,264.19,264.2572,3604.0
2022-10-25 11:20:00,275.16,275.2,274.96,275.17,1300.0,264.411,264.4494,264.2188,264.4206,1300.0
2022-10-25 11:25:00,275.35,275.78,275.18,275.18,2846.0,264.5936,265.0068,264.4302,264.4302,2846.0
2022-10-25 11:30:00,275.3,275.69,275.3,275.48,810.0,264.5455,264.9203,264.5455,264.7185,810.0
2022-10-25 11:35:00,275.47,275.78,275.41,275.75,1599.0,264.7089,265.0068,264.6512,264.9779,1599.0
2022-10-25 11:40:00,275.84,276.0,275.5,275.91,5187.0,265.0644,265.2182,264.7377,265.1317,5187.0
2022-10-25 11:45:00,275.86,275.98,275.52,275.98,1300.0,265.0836,265.199,264.7569,265.199,1300.0
2022-10-25 11:50:00,276.0,276.1,275.85,276.1,4686.0,265.2182,265.3143,265.074,265.3143,4686.0
2022-10-25 11:55:00,276.25,276.28,275.82,276.0,3651.0,265.4584,265.4872,265.0452,265.2182,3651.0
2022-10-25 12:00:00,276.0,276.37,275.93,276.16,3240.0,265.2182,265.5737,265.1509,265.3719,3240.0
2022-10-25 12:05:00,276.25,276.87,276.07,276.63,1500.0,265.4584,266.0542,265.2854,265.8236,1500.0
2022-10-25 12:10:00,276.7,276.89,276.63,276.86,1687.0,265.8908,266.0734,265.8236,266.0446,1687.0
2022-10-25 12:15:00,276.85,276.85,276.24,276.61,4003.0,266.035,266.035,265.4488,265.8043,4003.0
2022-10-25 12:20:00,276.62,276.74,276.37,276.37,1957.0,265.814,265.9293,265.5737,265.5737,1957.0
2022-10-25 12:25:00,276.26,276.26,275.55,275.77,2025.0,265.468,265.468,264.7858,264.9972,2025.0
2022-10-25 12:30:00,275.86,276.23,275.85,276.14,800.0,265.0836,265.4392,265.074,265.3527,800.0
2022-10-25 12:35:00,276.13,276.29,275.89,276.01,2003.0,265.3431,265.4968,265.1125,265.2278,2003.0
2022-10-25 12:40:00,276.04,276.5,276.04,276.49,1575.0,265.2566,265.6986,265.2566,265.689,1575.0
2022-10-25 12:45:00,276.6,276.6,276.18,276.18,1273.0,265.7947,265.7947,265.3911,265.3911,1273.0
2022-10-25 12:50:00,276.16,276.16,275.71,275.78,1150.0,265.3719,265.3719,264.9395,265.0068,1150.0
2022-10-25 12:55:00,275.94,276.1,275.72,275.73,1446.0,265.1605,265.3143,264.9491,264.9587,1446.0
2022-10-25 13:00:00,275.73,276.26,275.55,275.64,3106.0,264.9587,265.468,264.7858,264.8722,3106.0
2022-10-25 13:05:00,275.62,275.8,275.6,275.8,1500.0,264.853,265.026,264.8338,265.026,1500.0
2022-10-25 13:10:00,275.61,275.76,275.45,275.45,2285.0,264.8434,264.9876,264.6897,264.6897,2285.0
2022-10-25 13:15:00,275.48,275.78,275.16,275.78,2997.0,264.7185,265.0068,264.411,265.0068,2997.0
2022-10-25 13:20:00,275.7,275.74,275.4,275.74,5091.0,264.9299,264.9683,264.6416,264.9683,5091.0
2022-10-25 13:25:00,275.76,276.01,275.4,275.4,2525.0,264.9876,265.2278,264.6416,264.6416,2525.0
2022-10-25 13:30:00,275.51,276.16,275.51,276.16,2300.0,264.7473,265.3719,264.7473,265.3719,2300.0
2022-10-25 13:35:00,276.19,276.42,275.77,275.77,3094.0,265.4008,265.6218,264.9972,264.9972,3094.0
2022-10-25 13:40:00,275.72,275.73,275.45,275.65,904.0,264.9491,264.9587,264.6897,264.8819,904.0
2022-10-25 13:45:00,275.61,275.93,275.59,275.93,3702.0,264.8434,265.1509,264.8242,265.1509,3702.0
2022-10-25 13:50:00,275.82,276.02,275.59,276.02,2501.0,265.0452,265.2374,264.8242,265.2374,2501.0
2022-10-25 13:55:00,276.1,276.24,275.8,276.14,4006.0,265.3143,265.4488,265.026,265.3527,4006.0
2022-10-25 14:00:00,276.15,276.6,276.14,276.52,3236.0,265.3623,265.7947,265.3527,265.7179,3236.0
2022-10-25 14:05:00,276.47,276.69,276.35,276.69,1307.0,265.6698,265.8812,265.5545,265.8812,1307.0
2022-10-25 14:10:00,276.72,276.91,276.46,276.51,2700.0,265.9101,266.0926,265.6602,265.7083,2700.0
2022-10-25 14:15:00,276.69,277.08,276.67,277.08,1200.0,265.8812,266.256,265.862,266.256,1200.0
2022-10-25 14:20:00,277.09,277.09,276.76,276.76,3518.0,266.2656,266.2656,265.9485,265.9485,3518.0
2022-10-25 14:25:00,276.93,277.1,276.71,277.07,2853.0,266.1118,266.2752,265.9004,266.2464,2853.0
2022-10-25 14:30:00,277.19,277.31,276.97,277.3,4790.0,266.3617,266.477,266.1503,266.4674,4790.0
2022-10-25 14:35:00,277.34,277.4,276.97,277.3,21620.0,266.5058,266.5635,266.1503,266.4674,21620.0
2022-10-25 14:40:00,277.38,277.58,277.0,277.06,4295.0,266.5443,266.7365,266.1791,266.2368,4295.0
2022-10-25 14:45:00,277.05,277.05,276.6,276.6,5323.0,266.2272,266.2272,265.7947,265.7947,5323.0
2022-10-25 14:50:00,276.74,277.15,276.74,277.11,2900.0,265.9293,266.3233,265.9293,266.2848,2900.0
2022-10-25 14:55:00,277.09,277.32,276.87,277.03,3303.0,266.2656,266.4866,266.0542,266.2079,3303.0
2022-10-25 15:00:00,277.16,277.6,277.05,277.6,4365.0,266.3329,266.7557,266.2272,266.7557,4365.0
2022-10-25 15:05:00,277.6,277.8,277.6,277.75,4841.0,266.7557,266.9479,266.7557,266.8998,4841.0
2022-10-25 15:10:00,277.68,277.83,277.61,277.83,5149.0,266.8325,266.9767,266.7653,266.9767,5149.0
2022-10-25 15:15:00,277.74,277.96,277.71,277.87,2600.0,266.8902,267.1016,266.8614,267.0151,2600.0
2022-10-25 15:20:00,277.82,277.9,277.42,277.54,5106.0,266.9671,267.044,266.5827,266.698,5106.0
2022-10-25 15:25:00,277.68,278.13,277.52,278.13,15489.0,266.8325,267.265,266.6788,267.265,15489.0
2022-10-25 15:30:00,278.3,279.05,278.3,278.59,6821.0,267.4283,268.149,267.4283,267.707,6821.0
2022-10-25 15:35:00,278.75,278.94,278.6,278.85,7271.0,267.8608,268.0433,267.7166,267.9568,7271.0
2022-10-25 15:40:00,278.83,278.98,278.49,278.91,24826.0,267.9376,268.0818,267.6109,268.0145,24826.0
2022-10-25 15:45:00,278.98,278.98,278.38,278.75,23644.0,268.0818,268.0818,267.5052,267.8608,23644.0
2022-10-25 15:50:00,278.74,278.74,277.93,277.93,20031.0,267.8511,267.8511,267.0728,267.0728,20031.0
2022-10-25 15:55:00,277.9,278.42,277.9,278.39,27804.0,267.044,267.5436,267.044,267.5148,27804.0
2022-10-26 09:30:00,287.31,294.86,286.65,293.95,13777.0,276.0864,283.3414,275.4521,282.467,13777.0
2022-10-26 09:35:00,294.68,296.88,293.21,296.47,16562.0,283.1685,285.2825,281.7559,284.8885,16562.0
2022-10-26 09:40:00,296.2,297.62,294.67,295.35,26562.0,284.6291,285.9936,283.1588,283.8123,26562.0
2022-10-26 09:45:00,295.04,296.78,294.48,295.89,9081.0,283.5144,285.1864,282.9763,284.3312,9081.0
2022-10-26 09:50:00,295.87,296.49,294.44,294.44,21465.0,284.312,284.9077,282.9378,282.9378,21465.0
2022-10-26 09:55:00,294.5,295.64,294.4,294.9,4200.0,282.9955,284.0909,282.8994,283.3799,4200.0
2022-10-26 10:00:00,295.12,298.47,295.12,296.62,6024.0,283.5913,286.8104,283.5913,285.0327,6024.0
2022-10-26 10:05:00,296.4,296.95,295.8,296.63,4727.0,284.8213,285.3498,284.2447,285.0423,4727.0
2022-10-26 10:10:00,296.78,296.78,295.78,295.8,7127.0,285.1864,285.1864,284.2255,284.2447,7127.0
2022-10-26 10:15:00,295.35,295.5,294.69,295.33,3881.0,283.8123,283.9564,283.1781,283.7931,3881.0
2022-10-26 10:20:00,295.68,295.86,294.83,294.83,6735.0,284.1294,284.3024,283.3126,283.3126,6735.0
2022-10-26 10:25:00,295.0,295.68,294.99,295.63,2744.0,283.476,284.1294,283.4663,284.0813,2744.0
2022-10-26 10:30:00,295.69,295.83,294.15,294.26,9670.0,284.139,284.2735,282.6592,282.7649,9670.0
2022-10-26 10:35:00,294.01,294.26,293.56,293.98,3044.0,282.5246,282.7649,282.0922,282.4958,3044.0
2022-10-26 10:40:00,293.89,294.07,293.68,294.04,2635.0,282.4093,282.5823,282.2075,282.5535,2635.0
2022-10-26 10:45:00,294.08,294.6,293.56,293.56,7025.0,282.5919,283.0916,282.0922,282.0922,7025.0
2022-10-26 10:50:00,293.54,293.92,293.24,293.85,3914.0,282.073,282.4381,281.7847,282.3709,3914.0
2022-10-26 10:55:00,293.81,294.12,293.48,294.12,3474.0,282.3324,282.6303,282.0153,282.6303,3474.0
2022-10-26 11:00:00,294.27,297.46,294.27,296.25,7734.0,282.7745,285.8399,282.7745,284.6771,7734.0
2022-10-26 11:05:00,296.32,297.59,296.32,297.35,2742.0,284.7444,285.9648,284.7444,285.7341,2742.0
2022-10-26 11:10:00,297.18,297.7,297.01,297.56,1800.0,285.5708,286.0705,285.4074,285.9359,1800.0
2022-10-26 11:15:00,297.55,297.57,297.06,297.17,8086.0,285.9263,285.9456,285.4555,285.5612,8086.0
2022-10-26 11:20:00,297.05,297.48,296.5,296.81,5455.0,285.4459,285.8591,284.9174,285.2152,5455.0
2022-10-26 11:25:00,296.81,296.84,295.7,295.71,3776.0,285.2152,285.2441,284.1486,284.1582,3776.0
2022-10-26 11:30:00,295.79,296.56,295.56,296.49,6215.0,284.2351,284.975,284.0141,284.9077,6215.0
2022-10-26 11:35:00,296.33,296.78,296.06,296.1,4308.0,284.754,285.1864,284.4945,284.533,4308.0
2022-10-26 11:40:00,295.81,295.9,295.16,295.27,1607.0,284.2543,284.3408,283.6297,283.7354,1607.0
2022-10-26 11:45:00,295.02,295.12,294.72,295.11,2569.0,283.4952,283.5913,283.2069,283.5817,2569.0
2022-10-26 11:50:00,295.19,295.81,295.18,295.5,2542.0,283.6585,284.2543,283.6489,283.9564,2542.0
2022-10-26 11:55:00,295.35,295.84,295.21,295.45,2150.0,283.8123,284.2831,283.6777,283.9084,2150.0
2022-10-26 12:00:00,295.54,296.02,295.46,295.66,4800.0,283.9949,284.4561,283.918,284.1102,4800.0
2022-10-26 12:05:00,295.48,295.5,295.13,295.15,1600.0,283.9372,283.9564,283.6009,283.6201,1600.0
2022-10-26 12:10:00,295.49,295.69,295.48,295.63,824.0,283.9468,284.139,283.9372,284.0813,824.0
2022-10-26 12:15:00,295.44,296.15,295.23,296.14,1608.0,283.8988,284.581,283.697,284.5714,1608.0
2022-10-26 12:20:00,296.27,296.27,295.44,295.59,2378.0,284.6963,284.6963,283.8988,284.0429,2378.0
2022-10-26 12:25:00,295.63,295.68,294.89,294.89,2400.0,284.0813,284.1294,283.3702,283.3702,2400.0
2022-10-26 12:30:00,294.99,295.91,294.98,295.91,3010.0,283.4663,284.3504,283.4567,284.3504,3010.0
2022-10-26 12:35:00,296.01,296.07,295.76,295.8,4381.0,284.4465,284.5042,284.2063,284.2447,4381.0
2022-10-26 12:40:00,295.78,295.88,295.74,295.74,1580.0,284.2255,284.3216,284.187,284.187,1580.0
2022-10-26 12:45:00,295.54,295.66,294.56,294.56,2120.0,283.9949,284.1102,283.0531,283.0531,2120.0
2022-10-26 12:50:00,294.48,294.86,294.31,294.67,2793.0,282.9763,283.3414,282.8129,283.1588,2793.0
2022-10-26 12:55:00,294.46,294.51,293.37,293.63,2722.0,282.957,283.0051,281.9096,282.1595,2722.0
2022-10-26 13:00:00,293.71,293.71,292.71,293.41,4200.0,282.2363,282.2363,281.2754,281.9481,4200.0
2022-10-26 13:05:00,293.31,293.45,293.16,293.32,911.0,281.852,281.9865,281.7078,281.8616,911.0
2022-10-26 13:10:00,293.22,293.58,293.0,293.2,1426.0,281.7655,282.1114,281.5541,281.7463,1426.0
2022-10-26 13:15:00,293.01,293.38,293.01,293.28,1885.0,281.5637,281.9192,281.5637,281.8231,1885.0
2022-10-26 13:20:00,293.45,293.45,293.02,293.42,3723.0,281.9865,281.9865,281.5733,281.9577,3723.0
2022-10-26 13:25:00,293.41,293.41,292.99,293.0,2100.0,281.9481,281.9481,281.5445,281.5541,2100.0
2022-10-26 13:30:00,292.93,292.93,292.51,292.54,2809.0,281.4868,281.4868,281.0832,281.112,2809.0
2022-10-26 13:35:00,292.75,292.96,292.19,292.96,11794.0,281.3138,281.5156,280.7757,281.5156,11794.0
2022-10-26 13:40:00,292.99,293.42,292.99,293.23,2101.0,281.5445,281.9577,281.5445,281.7751,2101.0
2022-10-26 13:45:00,293.18,293.28,292.66,292.73,3908.0,281.727,281.8231,281.2274,281.2946,3908.0
2022-10-26 13:50:00,292.72,293.25,292.71,293.25,4351.0,281.285,281.7943,281.2754,281.7943,4351.0
2022-10-26 13:55:00,293.12,293.17,292.31,292.83,4450.0,281.6694,281.7174,280.891,281.3907,4450.0
2022-10-26 14:00:00,293.0,293.42,293.0,293.35,2700.0,281.5541,281.9577,281.5541,281.8904,2700.0
2022-10-26 14:05:00,293.36,293.43,292.82,293.06,5837.0,281.9,281.9673,281.3811,281.6117,5837.0
2022-10-26 14:10:00,293.07,293.26,292.94,293.0,2200.0,281.6213,281.8039,281.4964,281.5541,2200.0
2022-10-26 14:15:00,292.99,292.99,292.57,292.8,6405.0,281.5445,281.5445,281.1409,281.3619,6405.0
2022-10-26 14:20:00,292.61,292.77,292.16,292.52,7304.0,281.1793,281.3331,280.7469,281.0928,7304.0
2022-10-26 14:25:00,292.61,292.61,292.01,292.1,4914.0,281.1793,281.1793,280.6028,280.6892,4914.0
2022-10-26 14:30:00,292.1,292.1,291.93,292.06,1782.0,280.6892,280.6892,280.5259,280.6508,1782.0
2022-10-26 14:35:00,291.97,292.6,291.88,292.53,5522.0,280.5643,281.1697,280.4778,281.1024,5522.0
2022-10-26 14:40:00,292.53,292.53,291.87,292.08,5069.0,281.1024,281.1024,280.4682,280.67,5069.0
2022-10-26 14:45:00,292.07,292.5,292.03,292.47,5410.0,280.6604,281.0736,280.622,281.0448,5410.0
2022-10-26 14:50:00,292.46,292.46,291.55,291.94,5365.0,281.0352,281.0352,280.1607,280.5355,5365.0
2022-10-26 14:55:00,291.9,292.3,291.73,292.11,2340.0,280.4971,280.8814,280.3337,280.6988,2340.0
2022-10-26 15:00:00,292.05,292.05,291.41,291.41,1700.0,280.6412,280.6412,280.0262,280.0262,1700.0
2022-10-26 15:05:00,291.39,291.6,291.09,291.38,2338.0,280.007,280.2088,279.7187,279.9974,2338.0
2022-10-26 15:10:00,291.34,291.87,291.13,291.87,1711.0,279.9589,280.4682,279.7571,280.4682,1711.0
2022-10-26 15:15:00,291.69,292.43,291.69,292.35,2038.0,280.2953,281.0063,280.2953,280.9295,2038.0
2022-10-26 15:20:00,292.36,292.36,291.91,291.97,2020.0,280.9391,280.9391,280.5067,280.5643,2020.0
2022-10-26 15:25:00,292.11,292.62,291.86,292.62,1801.0,280.6988,281.1889,280.4586,281.1889,1801.0
2022-10-26 15:30:00,292.76,292.85,292.4,292.67,8734.0,281.3235,281.4099,280.9775,281.237,8734.0
2022-10-26 15:35:00,292.53,292.85,292.44,292.79,4797.0,281.1024,281.4099,281.016,281.3523,4797.0
2022-10-26 15:40:00,292.88,293.09,292.88,293.05,5537.0,281.4388,281.6406,281.4388,281.6021,5537.0
2022-10-26 15:45:00,293.09,293.56,293.03,293.56,8919.0,281.6406,282.0922,281.5829,282.0922,8919.0
2022-10-26 15:50:00,293.56,293.56,292.89,293.44,16081.0,282.0922,282.0922,281.4484,281.9769,16081.0
2022-10-26 15:55:00,293.3,293.45,292.05,292.41,38475.0,281.8424,281.9865,280.6412,280.9871,38475.0
2022-10-27 09:30:00,295.34,297.78,294.98,297.78,6669.0,283.8027,286.1474,283.4567,286.1474,6669.0
2022-10-27 09:35:00,297.79,299.41,297.65,298.8,2903.0,286.157,287.7137,286.0224,287.1275,2903.0
2022-10-27 09:40:00,298.51,299.11,297.66,298.36,3018.0,286.8488,287.4254,286.032,286.7047,3018.0
2022-10-27 09:45:00,298.41,298.92,297.6,298.01,4500.0,286.7527,287.2428,285.9744,286.3684,4500.0
2022-10-27 09:50:00,298.32,298.59,296.36,297.08,6604.0,286.6663,286.9257,284.7828,285.4747,6604.0
2022-10-27 09:55:00,297.01,297.99,296.69,297.99,2843.0,285.4074,286.3491,285.0999,286.3491,2843.0
2022-10-27 10:00:00,297.74,297.86,297.08,297.75,3289.0,286.1089,286.2242,285.4747,286.1185,3289.0
2022-10-27 10:05:00,297.92,299.45,297.78,298.15,5340.0,286.2819,287.7521,286.1474,286.5029,5340.0
2022-10-27 10:10:00,297.97,298.58,296.96,298.38,5182.0,286.3299,286.9161,285.3594,286.7239,5182.0
2022-10-27 10:15:00,298.44,298.76,297.9,298.76,3210.0,286.7816,287.0891,286.2627,287.0891,3210.0
2022-10-27 10:20:00,298.62,299.48,298.61,299.02,4972.0,286.9545,287.7809,286.9449,287.3389,4972.0
2022-10-27 10:25:00,299.18,299.71,298.73,299.36,6243.0,287.4927,288.002,287.0602,287.6656,6243.0
2022-10-27 10:30:00,299.49,300.45,299.26,299.26,6174.0,287.7906,288.713,287.5695,287.5695,6174.0
2022-10-27 10:35:00,299.19,299.2,297.65,298.29,2482.0,287.5023,287.5119,286.0224,286.6374,2482.0
2022-10-27 10:40:00,298.34,298.34,297.41,297.65,5668.0,286.6855,286.6855,285.7918,286.0224,5668.0
2022-10-27 10:45:00,297.18,298.9,297.06,298.32,7590.0,285.5708,287.2236,285.4555,286.6663,7590.0
2022-10-27 10:50:00,298.53,298.95,298.25,298.64,2075.0,286.8681,287.2716,286.599,286.9738,2075.0
2022-10-27 10:55:00,298.72,298.72,297.45,297.45,4630.0,287.0506,287.0506,285.8302,285.8302,4630.0
2022-10-27 11:00:00,297.3,297.82,297.1,297.65,5856.0,285.6861,286.1858,285.4939,286.0224,5856.0
2022-10-27 11:05:00,297.61,297.85,297.35,297.77,2392.0,285.984,286.2146,285.7341,286.1377,2392.0
2022-10-27 11:10:00,298.05,298.5,297.6,297.99,5989.0,286.4068,286.8392,285.9744,286.3491,5989.0
2022-10-27 11:15:00,297.53,297.53,296.94,297.19,2500.0,285.9071,285.9071,285.3402,285.5804,2500.0
2022-10-27 11:20:00,297.27,298.33,296.82,298.33,3048.0,285.6573,286.6759,285.2249,286.6759,3048.0
2022-10-27 11:25:00,298.04,298.22,297.77,298.0,1915.0,286.3972,286.5702,286.1377,286.3588,1915.0
2022-10-27 11:30:00,298.0,298.92,297.67,298.58,2000.0,286.3588,287.2428,286.0416,286.9161,2000.0
2022-10-27 11:35:00,298.48,299.32,297.94,297.94,1900.0,286.82,287.6272,286.3011,286.3011,1900.0
2022-10-27 11:40:00,297.97,297.97,297.31,297.44,1769.0,286.3299,286.3299,285.6957,285.8206,1769.0
2022-10-27 11:45:00,297.49,298.26,297.29,298.25,2127.0,285.8687,286.6086,285.6765,286.599,2127.0
2022-10-27 11:50:00,298.26,298.85,298.1,298.72,1000.0,286.6086,287.1756,286.4549,287.0506,1000.0
2022-10-27 11:55:00,298.55,298.73,298.39,298.61,1722.0,286.8873,287.0602,286.7335,286.9449,1722.0
2022-10-27 12:00:00,298.51,299.14,298.26,299.13,1801.0,286.8488,287.4542,286.6086,287.4446,1801.0
2022-10-27 12:05:00,299.13,299.63,298.98,299.35,1374.0,287.4446,287.9251,287.3005,287.656,1374.0
2022-10-27 12:10:00,299.08,299.45,299.07,299.45,601.0,287.3966,287.7521,287.387,287.7521,601.0
2022-10-27 12:15:00,299.47,299.89,299.29,299.66,2513.0,287.7713,288.1749,287.5984,287.9539,2513.0
2022-10-27 12:20:00,299.54,299.73,299.2,299.73,1400.0,287.8386,288.0212,287.5119,288.0212,1400.0
2022-10-27 12:25:00,299.65,299.65,298.52,298.54,1900.0,287.9443,287.9443,286.8584,286.8777,1900.0
2022-10-27 12:30:00,298.3,299.01,298.3,299.01,2158.0,286.647,287.3293,286.647,287.3293,2158.0
2022-10-27 12:35:00,299.02,299.59,298.92,299.27,4805.0,287.3389,287.8866,287.2428,287.5791,4805.0
2022-10-27 12:40:00,298.98,299.18,298.97,299.06,856.0,287.3005,287.4927,287.2909,287.3773,856.0
2022-10-27 12:45:00,298.86,299.11,298.67,298.96,2108.0,287.1852,287.4254,287.0026,287.2813,2108.0
2022-10-27 12:50:00,298.99,299.38,298.87,299.38,1795.0,287.3101,287.6848,287.1948,287.6848,1795.0
2022-10-27 12:55:00,299.54,299.78,299.22,299.78,1967.0,287.8386,288.0692,287.5311,288.0692,1967.0
2022-10-27 13:00:00,299.85,299.94,299.28,299.35,4090.0,288.1365,288.223,287.5888,287.656,4090.0
2022-10-27 13:05:00,299.62,300.82,299.62,300.82,2684.0,287.9155,289.0686,287.9155,289.0686,2684.0
2022-10-27 13:10:00,300.88,300.88,300.47,300.62,723.0,289.1263,289.1263,288.7323,288.8764,723.0
2022-10-27 13:15:00,300.42,300.6,299.98,300.29,3599.0,288.6842,288.8572,288.2614,288.5593,3599.0
2022-10-27 13:20:00,300.48,300.84,300.29,300.3,1170.0,288.7419,289.0878,288.5593,288.5689,1170.0
2022-10-27 13:25:00,300.23,300.23,299.98,299.99,700.0,288.5016,288.5016,288.2614,288.271,700.0
2022-10-27 13:30:00,299.91,300.35,299.83,300.05,3000.0,288.1941,288.617,288.1173,288.3287,3000.0
2022-10-27 13:35:00,300.24,301.39,300.17,301.03,6400.0,288.5113,289.6163,288.444,289.2704,6400.0
2022-10-27 13:40:00,300.9,301.09,300.78,300.78,702.0,289.1455,289.328,289.0302,289.0302,702.0
2022-10-27 13:45:00,300.61,300.63,299.82,299.94,3103.0,288.8668,288.886,288.1077,288.223,3103.0
2022-10-27 13:50:00,300.04,300.41,300.04,300.13,1862.0,288.3191,288.6746,288.3191,288.4055,1862.0
2022-10-27 13:55:00,300.27,300.54,300.17,300.24,2639.0,288.5401,288.7995,288.444,288.5113,2639.0
2022-10-27 14:00:00,300.37,300.54,300.28,300.44,1900.0,288.6362,288.7995,288.5497,288.7034,1900.0
2022-10-27 14:05:00,300.23,300.31,300.04,300.08,2250.0,288.5016,288.5785,288.3191,288.3575,2250.0
2022-10-27 14:10:00,300.06,300.33,300.01,300.22,2845.0,288.3383,288.5977,288.2902,288.492,2845.0
2022-10-27 14:15:00,300.33,300.65,300.12,300.5,2542.0,288.5977,288.9052,288.3959,288.7611,2542.0
2022-10-27 14:20:00,300.59,300.98,300.52,300.77,4272.0,288.8476,289.2223,288.7803,289.0205,4272.0
2022-10-27 14:25:00,300.7,301.19,300.68,300.96,3801.0,288.9533,289.4241,288.9341,289.2031,3801.0
2022-10-27 14:30:00,300.98,301.56,300.96,301.56,1494.0,289.2223,289.7797,289.2031,289.7797,1494.0
2022-10-27 14:35:00,301.31,301.32,300.81,300.88,1706.0,289.5395,289.5491,289.059,289.1263,1706.0
2022-10-27 14:40:00,300.83,301.17,300.82,300.88,1944.0,289.0782,289.4049,289.0686,289.1263,1944.0
2022-10-27 14:45:00,300.82,301.01,300.6,300.6,2600.0,289.0686,289.2512,288.8572,288.8572,2600.0
2022-10-27 14:50:00,300.6,300.82,300.46,300.75,2384.0,288.8572,289.0686,288.7227,289.0013,2384.0
2022-10-27 14:55:00,300.73,301.1,300.06,300.06,3374.0,288.9821,289.3377,288.3383,288.3383,3374.0
2022-10-27 15:00:00,300.49,301.2,300.49,300.92,2702.0,288.7515,289.4338,288.7515,289.1647,2702.0
2022-10-27 15:05:00,300.86,301.05,300.22,300.22,3494.0,289.107,289.2896,288.492,288.492,3494.0
2022-10-27 15:10:00,300.26,300.55,300.1,300.55,1460.0,288.5305,288.8091,288.3767,288.8091,1460.0
2022-10-27 15:15:00,300.56,300.7,300.44,300.66,2338.0,288.8188,288.9533,288.7034,288.9148,2338.0
2022-10-27 15:20:00,300.86,300.95,300.53,300.6,1826.0,289.107,289.1935,288.7899,288.8572,1826.0
2022-10-27 15:25:00,300.54,300.73,300.36,300.71,2451.0,288.7995,288.9821,288.6266,288.9629,2451.0
2022-10-27 15:30:00,300.56,301.27,300.51,301.14,3154.0,288.8188,289.501,288.7707,289.3761,3154.0
2022-10-27 15:35:00,300.87,300.89,300.4,300.56,1891.0,289.1166,289.1359,288.665,288.8188,1891.0
2022-10-27 15:40:00,300.4,300.9,300.4,300.67,4403.0,288.665,289.1455,288.665,288.9245,4403.0
2022-10-27 15:45:00,300.42,300.7,300.24,300.4,4626.0,288.6842,288.9533,288.5113,288.665,4626.0
2022-10-27 15:50:00,300.58,300.77,299.46,299.6,9753.0,288.838,289.0205,287.7617,287.8963,9753.0
2022-10-27 15:55:00,299.47,300.12,299.41,300.03,37192.0,287.7713,288.3959,287.7137,288.3095,37192.0
2022-10-28 09:30:00,302.29,303.61,300.51,302.19,11639.0,290.4812,291.7496,288.7707,290.3851,11639.0
2022-10-28 09:35:00,302.34,302.78,302.22,302.78,900.0,290.5292,290.952,290.4139,290.952,900.0
2022-10-28 09:40:00,302.79,304.37,302.61,304.37,3850.0,290.9616,292.4799,290.7887,292.4799,3850.0
2022-10-28 09:45:00,303.81,304.95,303.71,304.35,3523.0,291.9418,293.0373,291.8457,292.4607,3523.0
2022-10-28 09:50:00,304.47,305.07,304.47,305.0,1393.0,292.576,293.1526,292.576,293.0853,1393.0
2022-10-28 09:55:00,305.37,305.49,304.12,304.12,2500.0,293.4409,293.5562,292.2397,292.2397,2500.0
2022-10-28 10:00:00,304.46,304.75,300.58,302.25,12321.0,292.5664,292.8451,288.838,290.4427,12321.0
2022-10-28 10:05:00,302.55,302.55,301.58,302.04,2730.0,290.731,290.731,289.7989,290.2409,2730.0
2022-10-28 10:10:00,302.04,302.04,301.1,301.86,2073.0,290.2409,290.2409,289.3377,290.068,2073.0
2022-10-28 10:15:00,302.08,303.48,302.08,303.25,2601.0,290.2794,291.6247,290.2794,291.4037,2601.0
2022-10-28 10:20:00,302.81,303.62,302.45,303.42,2000.0,290.9809,291.7592,290.6349,291.567,2000.0
2022-10-28 10:25:00,303.82,305.67,303.54,305.26,2700.0,291.9514,293.7291,291.6823,293.3351,2700.0
2022-10-28 10:30:00,305.6,305.97,304.99,304.99,3706.0,293.6619,294.0174,293.0757,293.0757,3706.0
2022-10-28 10:35:00,304.79,305.17,304.57,305.13,1500.0,292.8835,293.2487,292.6721,293.2102,1500.0
2022-10-28 10:40:00,305.12,305.15,304.52,304.85,5119.0,293.2006,293.2294,292.6241,292.9412,5119.0
2022-10-28 10:45:00,304.95,306.11,304.95,306.0,2816.0,293.0373,294.1519,293.0373,294.0462,2816.0
2022-10-28 10:50:00,306.38,306.44,306.0,306.06,2299.0,294.4114,294.4691,294.0462,294.1039,2299.0
2022-10-28 10:55:00,306.16,306.36,306.03,306.25,1542.0,294.2,294.3922,294.0751,294.2865,1542.0
2022-10-28 11:00:00,306.3,306.54,305.85,306.0,1876.0,294.3345,294.5651,293.9021,294.0462,1876.0
2022-10-28 11:05:00,306.08,306.53,305.9,306.53,3275.0,294.1231,294.5555,293.9501,294.5555,3275.0
2022-10-28 11:10:00,306.59,306.73,306.25,306.31,1700.0,294.6132,294.7477,294.2865,294.3441,1700.0
2022-10-28 11:15:00,306.34,306.34,305.89,306.32,2925.0,294.373,294.373,293.9405,294.3537,2925.0
2022-10-28 11:20:00,306.41,306.41,306.14,306.15,1215.0,294.4402,294.4402,294.1808,294.1904,1215.0
2022-10-28 11:25:00,306.04,306.31,305.65,306.28,3557.0,294.0847,294.3441,293.7099,294.3153,3557.0
2022-10-28 11:30:00,306.35,307.16,306.35,306.75,3569.0,294.3826,295.1609,294.3826,294.7669,3569.0
2022-10-28 11:35:00,306.56,306.81,306.35,306.81,2301.0,294.5844,294.8246,294.3826,294.8246,2301.0
2022-10-28 11:40:00,306.91,307.23,306.9,307.13,1375.0,294.9207,295.2282,294.9111,295.1321,1375.0
2022-10-28 11:45:00,307.1,307.8,307.1,307.71,2322.0,295.1033,295.7759,295.1033,295.6894,2322.0
2022-10-28 11:50:00,307.67,308.0,307.66,307.87,3006.0,295.651,295.9681,295.6414,295.8432,3006.0
2022-10-28 11:55:00,307.72,307.9,307.27,307.28,6051.0,295.699,295.872,295.2666,295.2762,6051.0
2022-10-28 12:00:00,307.04,307.19,306.7,306.71,1480.0,295.0456,295.1898,294.7189,294.7285,1480.0
2022-10-28 12:05:00,306.34,306.68,306.34,306.49,732.0,294.373,294.6997,294.373,294.5171,732.0
2022-10-28 12:10:00,306.59,307.18,306.39,307.18,1986.0,294.6132,295.1801,294.421,295.1801,1986.0
2022-10-28 12:15:00,307.18,307.43,307.18,307.42,1319.0,295.1801,295.4204,295.1801,295.4108,1319.0
2022-10-28 12:20:00,307.59,307.8,307.3,307.8,4161.0,295.5741,295.7759,295.2955,295.7759,4161.0
2022-10-28 12:25:00,307.79,307.79,307.5,307.67,1700.0,295.7663,295.7663,295.4876,295.651,1700.0
2022-10-28 12:30:00,308.01,308.02,307.69,308.01,1400.0,295.9777,295.9873,295.6702,295.9777,1400.0
2022-10-28 12:35:00,307.9,308.32,307.6,307.64,2655.0,295.872,296.2756,295.5837,295.6222,2655.0
2022-10-28 12:40:00,307.42,307.63,307.0,307.25,1265.0,295.4108,295.6126,295.0072,295.2474,1265.0
2022-10-28 12:45:00,307.13,308.03,307.13,308.03,1404.0,295.1321,295.9969,295.1321,295.9969,1404.0
2022-10-28 12:50:00,308.05,308.2,307.96,308.07,700.0,296.0162,296.1603,295.9297,296.0354,700.0
2022-10-28 12:55:00,308.24,308.35,307.69,307.69,1557.0,296.1987,296.3044,295.6702,295.6702,1557.0
2022-10-28 13:00:00,307.65,307.92,307.65,307.77,2108.0,295.6318,295.8912,295.6318,295.7471,2108.0
2022-10-28 13:05:00,307.78,308.06,307.78,308.06,500.0,295.7567,296.0258,295.7567,296.0258,500.0
2022-10-28 13:10:00,307.93,307.93,307.88,307.88,400.0,295.9008,295.9008,295.8528,295.8528,400.0
2022-10-28 13:15:00,307.88,307.9,307.62,307.68,2020.0,295.8528,295.872,295.603,295.6606,2020.0
2022-10-28 13:20:00,307.56,308.0,307.48,308.0,869.0,295.5453,295.9681,295.4684,295.9681,869.0
2022-10-28 13:25:00,307.84,307.84,307.51,307.51,1266.0,295.8144,295.8144,295.4973,295.4973,1266.0
2022-10-28 13:30:00,307.54,307.6,307.45,307.6,500.0,295.5261,295.5837,295.4396,295.5837,500.0
2022-10-28 13:35:00,307.86,308.09,307.75,307.86,2464.0,295.8336,296.0546,295.7279,295.8336,2464.0
2022-10-28 13:40:00,307.95,308.24,307.95,308.16,900.0,295.9201,296.1987,295.9201,296.1219,900.0
2022-10-28 13:45:00,308.25,308.52,308.2,308.48,1138.0,296.2083,296.4678,296.1603,296.4294,1138.0
2022-10-28 13:50:00,308.59,308.75,308.46,308.46,1539.0,296.5351,296.6888,296.4101,296.4101,1539.0
2022-10-28 13:55:00,308.5,308.5,308.09,308.12,2017.0,296.4486,296.4486,296.0546,296.0834,2017.0
2022-10-28 14:00:00,308.11,308.4,308.06,308.17,1041.0,296.0738,296.3525,296.0258,296.1315,1041.0
2022-10-28 14:05:00,308.17,308.34,308.04,308.25,1800.0,296.1315,296.2948,296.0065,296.2083,1800.0
2022-10-28 14:10:00,308.25,308.45,308.25,308.32,964.0,296.2083,296.4005,296.2083,296.2756,964.0
2022-10-28 14:15:00,308.25,308.75,308.25,308.34,1983.0,296.2083,296.6888,296.2083,296.2948,1983.0
2022-10-28 14:20:00,308.34,308.36,308.2,308.24,1633.0,296.2948,296.314,296.1603,296.1987,1633.0
2022-10-28 14:25:00,308.45,308.45,308.05,308.18,2029.0,296.4005,296.4005,296.0162,296.1411,2029.0
2022-10-28 14:30:00,308.35,309.01,308.35,308.92,1820.0,296.3044,296.9387,296.3044,296.8522,1820.0
2022-10-28 14:35:00,309.19,309.19,308.93,309.1,927.0,297.1116,297.1116,296.8618,297.0251,927.0
2022-10-28 14:40:00,309.25,309.33,309.16,309.31,886.0,297.1693,297.2462,297.0828,297.2269,886.0
2022-10-28 14:45:00,309.36,309.45,309.28,309.28,1601.0,297.275,297.3615,297.1981,297.1981,1601.0
2022-10-28 14:50:00,309.31,309.39,309.02,309.2,2668.0,297.2269,297.3038,296.9483,297.1212,2668.0
2022-10-28 14:55:00,309.25,309.54,309.25,309.43,1506.0,297.1693,297.448,297.1693,297.3422,1506.0
2022-10-28 15:00:00,309.61,310.0,309.58,309.85,3837.0,297.5152,297.89,297.4864,297.7458,3837.0
2022-10-28 15:05:00,309.74,310.51,309.67,310.4,3586.0,297.6401,298.3801,297.5729,298.2744,3586.0
2022-10-28 15:10:00,310.28,310.45,310.25,310.43,898.0,298.159,298.3224,298.1302,298.3032,898.0
2022-10-28 15:15:00,310.43,310.66,310.21,310.3,2640.0,298.3032,298.5242,298.0918,298.1783,2640.0
2022-10-28 15:20:00,310.25,310.36,310.15,310.15,2723.0,298.1302,298.2359,298.0341,298.0341,2723.0
2022-10-28 15:25:00,310.21,310.85,310.21,310.76,3633.0,298.0918,298.7068,298.0918,298.6203,3633.0
2022-10-28 15:30:00,310.64,310.71,310.28,310.57,4261.0,298.505,298.5722,298.159,298.4377,4261.0
2022-10-28 15:35:00,310.6,311.22,310.56,311.14,27826.0,298.4665,299.0623,298.4281,298.9854,27826.0
2022-10-28 15:40:00,311.07,312.0,311.07,311.76,8385.0,298.9182,299.8119,298.9182,299.5812,8385.0
2022-10-28 15:45:00,311.64,311.88,311.34,311.76,21589.0,299.4659,299.6965,299.1776,299.5812,21589.0
2022-10-28 15:50:00,311.71,312.31,311.53,312.08,26178.0,299.5332,300.1097,299.3602,299.8887,26178.0
2022-10-28 15:55:00,312.06,312.24,311.7,311.85,42191.0,299.8695,300.0425,299.5236,299.6677,42191.0
2022-10-31 09:30:00,309.75,311.0,309.48,311.0,5844.0,297.6497,298.8509,297.3903,298.8509,5844.0
2022-10-31 09:35:00,310.82,311.24,310.31,310.99,1503.0,298.6779,299.0815,298.1879,298.8413,1503.0
2022-10-31 09:40:00,310.93,311.15,310.28,310.57,1018.0,298.7837,298.9951,298.159,298.4377,1018.0
2022-10-31 09:45:00,310.85,310.85,309.06,309.07,2277.0,298.7068,298.7068,296.9867,296.9963,2277.0
2022-10-31 09:50:00,309.0,310.48,308.98,310.48,3436.0,296.929,298.3512,296.9098,298.3512,3436.0
2022-10-31 09:55:00,310.56,310.56,309.39,309.39,2293.0,298.4281,298.4281,297.3038,297.3038,2293.0
2022-10-31 10:00:00,309.35,311.29,309.34,310.82,4270.0,297.2654,299.1296,297.2558,298.6779,4270.0
2022-10-31 10:05:00,311.24,311.24,310.67,310.84,2814.0,299.0815,299.0815,298.5338,298.6972,2814.0
2022-10-31 10:10:00,310.69,311.86,310.69,311.86,2178.0,298.553,299.6773,298.553,299.6773,2178.0
2022-10-31 10:15:00,312.08,313.23,312.08,312.5,3419.0,299.8887,300.9938,299.8887,300.2923,3419.0
2022-10-31 10:20:00,312.43,312.7,311.9,312.06,3224.0,300.2251,300.4845,299.7158,299.8695,3224.0
2022-10-31 10:25:00,311.68,311.91,310.99,311.31,2708.0,299.5044,299.7254,298.8413,299.1488,2708.0
2022-10-31 10:30:00,311.63,311.64,311.09,311.3,1138.0,299.4563,299.4659,298.9374,299.1392,1138.0
2022-10-31 10:35:00,311.2,311.35,310.81,311.31,6467.0,299.0431,299.1872,298.6683,299.1488,6467.0
2022-10-31 10:40:00,311.09,311.77,311.08,311.59,1001.0,298.9374,299.5908,298.9278,299.4179,1001.0
2022-10-31 10:45:00,311.68,311.82,311.33,311.34,3215.0,299.5044,299.6389,299.168,299.1776,3215.0
2022-10-31 10:50:00,311.34,311.76,311.05,311.54,4301.0,299.1776,299.5812,298.899,299.3698,4301.0
2022-10-31 10:55:00,311.53,311.55,310.51,310.52,7849.0,299.3602,299.3794,298.3801,298.3897,7849.0
2022-10-31 11:00:00,310.56,312.11,310.33,312.03,6488.0,298.4281,299.9176,298.2071,299.8407,6488.0
2022-10-31 11:05:00,311.79,312.15,311.72,311.92,5883.0,299.6101,299.956,299.5428,299.735,5883.0
2022-10-31 11:10:00,312.0,312.39,311.83,311.83,15553.0,299.8119,300.1866,299.6485,299.6485,15553.0
2022-10-31 11:15:00,311.85,312.08,311.48,311.55,5307.0,299.6677,299.8887,299.3122,299.3794,5307.0
2022-10-31 11:20:00,311.47,311.73,311.06,311.35,6323.0,299.3026,299.5524,298.9086,299.1872,6323.0
2022-10-31 11:25:00,311.5,311.58,311.02,311.3,3358.0,299.3314,299.4083,298.8701,299.1392,3358.0
2022-10-31 11:30:00,311.23,311.29,311.02,311.2,3023.0,299.0719,299.1296,298.8701,299.0431,3023.0
2022-10-31 11:35:00,311.41,311.42,310.93,310.93,3081.0,299.2449,299.2545,298.7837,298.7837,3081.0
2022-10-31 11:40:00,310.92,311.08,310.45,310.62,8300.0,298.774,298.9278,298.3224,298.4858,8300.0
2022-10-31 11:45:00,310.56,310.89,310.28,310.41,6310.0,298.4281,298.7452,298.159,298.284,6310.0
2022-10-31 11:50:00,310.38,310.93,310.38,310.93,2028.0,298.2551,298.7837,298.2551,298.7837,2028.0
2022-10-31 11:55:00,310.87,311.12,308.92,308.93,5451.0,298.726,298.9662,296.8522,296.8618,5451.0
2022-10-31 12:00:00,309.38,309.38,309.16,309.2,900.0,297.2942,297.2942,297.0828,297.1212,900.0
2022-10-31 12:05:00,309.37,309.45,308.37,308.77,1735.0,297.2846,297.3615,296.3237,296.708,1735.0
2022-10-31 12:10:00,308.68,309.37,308.43,309.37,1958.0,296.6215,297.2846,296.3813,297.2846,1958.0
2022-10-31 12:15:00,309.39,309.86,309.39,309.67,2113.0,297.3038,297.7555,297.3038,297.5729,2113.0
2022-10-31 12:20:00,309.78,309.94,309.4,309.7,3646.0,297.6786,297.8323,297.3134,297.6017,3646.0
2022-10-31 12:25:00,309.41,309.46,308.99,309.25,3759.0,297.323,297.3711,296.9194,297.1693,3759.0
2022-10-31 12:30:00,309.25,309.25,308.39,308.4,2130.0,297.1693,297.1693,296.3429,296.3525,2130.0
2022-10-31 12:35:00,308.32,308.74,308.32,308.55,2244.0,296.2756,296.6792,296.2756,296.4966,2244.0
2022-10-31 12:40:00,308.76,308.76,308.15,308.16,2037.0,296.6984,296.6984,296.1123,296.1219,2037.0
2022-10-31 12:45:00,308.08,308.49,307.86,308.31,2801.0,296.045,296.439,295.8336,296.266,2801.0
2022-10-31 12:50:00,308.31,308.35,308.07,308.12,906.0,296.266,296.3044,296.0354,296.0834,906.0
2022-10-31 12:55:00,308.18,308.59,307.98,308.59,3417.0,296.1411,296.5351,295.9489,296.5351,3417.0
2022-10-31 13:00:00,308.61,309.15,308.61,308.96,1330.0,296.5543,297.0732,296.5543,296.8906,1330.0
2022-10-31 13:05:00,308.79,309.37,308.58,309.2,2125.0,296.7273,297.2846,296.5255,297.1212,2125.0
2022-10-31 13:10:00,309.15,309.28,308.85,309.08,1875.0,297.0732,297.1981,296.7849,297.0059,1875.0
2022-10-31 13:15:00,309.06,309.54,309.0,309.4,2700.0,296.9867,297.448,296.929,297.3134,2700.0
2022-10-31 13:20:00,309.52,309.63,308.98,309.16,2704.0,297.4287,297.5344,296.9098,297.0828,2704.0
2022-10-31 13:25:00,309.13,309.84,308.9,309.84,4106.0,297.054,297.7362,296.833,297.7362,4106.0
2022-10-31 13:30:00,309.69,309.85,309.38,309.54,3535.0,297.5921,297.7458,297.2942,297.448,3535.0
2022-10-31 13:35:00,309.66,309.73,309.48,309.48,2181.0,297.5633,297.6305,297.3903,297.3903,2181.0
2022-10-31 13:40:00,309.64,309.82,309.19,309.63,3890.0,297.544,297.717,297.1116,297.5344,3890.0
2022-10-31 13:45:00,309.48,309.48,309.07,309.07,925.0,297.3903,297.3903,296.9963,296.9963,925.0
2022-10-31 13:50:00,309.08,309.22,308.96,309.22,970.0,297.0059,297.1405,296.8906,297.1405,970.0
2022-10-31 13:55:00,309.16,309.79,309.16,309.46,4072.0,297.0828,297.6882,297.0828,297.3711,4072.0
2022-10-31 14:00:00,309.54,309.88,309.54,309.79,3295.0,297.448,297.7747,297.448,297.6882,3295.0
2022-10-31 14:05:00,309.7,310.2,309.65,309.98,2852.0,297.6017,298.0822,297.5537,297.8708,2852.0
2022-10-31 14:10:00,309.77,309.81,309.45,309.55,1300.0,297.669,297.7074,297.3615,297.4576,1300.0
2022-10-31 14:15:00,309.56,309.85,309.3,309.85,2515.0,297.4672,297.7458,297.2173,297.7458,2515.0
2022-10-31 14:20:00,309.85,309.85,309.76,309.83,1190.0,297.7458,297.7458,297.6594,297.7266,1190.0
2022-10-31 14:25:00,309.84,310.44,309.83,310.02,4988.0,297.7362,298.3128,297.7266,297.9092,4988.0
2022-10-31 14:30:00,309.95,310.16,309.95,310.01,2370.0,297.8419,298.0437,297.8419,297.8996,2370.0
2022-10-31 14:35:00,309.94,310.02,309.83,310.0,1369.0,297.8323,297.9092,297.7266,297.89,1369.0
2022-10-31 14:40:00,309.93,309.95,309.64,309.77,1833.0,297.8227,297.8419,297.544,297.669,1833.0
2022-10-31 14:45:00,309.68,310.09,309.47,309.47,2660.0,297.5825,297.9765,297.3807,297.3807,2660.0
2022-10-31 14:50:00,309.58,309.7,309.42,309.56,1609.0,297.4864,297.6017,297.3326,297.4672,1609.0
2022-10-31 14:55:00,309.57,309.98,309.28,309.38,3281.0,297.4768,297.8708,297.1981,297.2942,3281.0
2022-10-31 15:00:00,309.42,309.47,308.82,308.82,532.0,297.3326,297.3807,296.7561,296.7561,532.0
2022-10-31 15:05:00,309.13,309.25,308.78,308.79,1400.0,297.054,297.1693,296.7176,296.7273,1400.0
2022-10-31 15:10:00,308.85,309.3,308.82,309.29,2820.0,296.7849,297.2173,296.7561,297.2077,2820.0
2022-10-31 15:15:00,309.27,309.39,308.9,309.39,1510.0,297.1885,297.3038,296.833,297.3038,1510.0
2022-10-31 15:20:00,309.33,309.55,309.13,309.55,3402.0,297.2462,297.4576,297.054,297.4576,3402.0
2022-10-31 15:25:00,309.55,309.55,308.86,309.42,8570.0,297.4576,297.4576,296.7945,297.3326,8570.0
2022-10-31 15:30:00,309.53,310.0,309.14,310.0,4478.0,297.4383,297.89,297.0636,297.89,4478.0
2022-10-31 15:35:00,310.06,310.59,309.97,310.59,14032.0,297.9476,298.4569,297.8612,298.4569,14032.0
2022-10-31 15:40:00,310.64,310.64,310.26,310.3,5709.0,298.505,298.505,298.1398,298.1783,5709.0
2022-10-31 15:45:00,310.23,310.24,309.43,309.63,10178.0,298.111,298.1206,297.3422,297.5344,10178.0
2022-10-31 15:50:00,309.35,309.59,309.16,309.31,11297.0,297.2654,297.496,297.0828,297.2269,11297.0
2022-10-31 15:55:00,309.43,310.01,309.08,309.12,50315.0,297.3422,297.8996,297.0059,297.0444,50315.0
2022-11-01 09:30:00,311.62,312.57,311.62,312.57,5595.0,299.4467,300.3596,299.4467,300.3596,5595.0
2022-11-01 09:35:00,311.94,312.61,311.39,311.39,1579.0,299.7542,300.398,299.2257,299.2257,1579.0
2022-11-01 09:40:00,312.66,313.32,312.64,313.05,2335.0,300.4461,301.0803,300.4269,300.8208,2335.0
2022-11-01 09:45:00,312.79,312.82,312.03,312.04,1105.0,300.571,300.5998,299.8407,299.8503,1105.0
2022-11-01 09:50:00,312.12,313.52,312.12,313.52,1000.0,299.9272,301.2725,299.9272,301.2725,1000.0
2022-11-01 09:55:00,313.53,313.83,313.46,313.47,1183.0,301.2821,301.5704,301.2148,301.2244,1183.0
2022-11-01 10:00:00,313.37,313.98,312.08,312.59,6226.0,301.1283,301.7145,299.8887,300.3788,6226.0
2022-11-01 10:05:00,313.01,313.11,311.85,312.39,3445.0,300.7824,300.8785,299.6677,300.1866,3445.0
2022-11-01 10:10:00,312.57,313.27,312.25,313.27,3013.0,300.3596,301.0322,300.0521,301.0322,3013.0
2022-11-01 10:15:00,313.45,313.9,313.24,313.79,9498.0,301.2052,301.6376,301.0034,301.5319,9498.0
2022-11-01 10:20:00,313.38,314.69,313.17,314.43,8267.0,301.1379,302.3968,300.9361,302.1469,8267.0
2022-11-01 10:25:00,314.04,314.19,313.46,314.19,7473.0,301.7722,301.9163,301.2148,301.9163,7473.0
2022-11-01 10:30:00,314.3,314.3,313.75,314.03,2066.0,302.022,302.022,301.4935,301.7626,2066.0
2022-11-01 10:35:00,313.82,313.82,313.42,313.45,836.0,301.5608,301.5608,301.1764,301.2052,836.0
2022-11-01 10:40:00,312.47,312.47,312.13,312.13,803.0,300.2635,300.2635,299.9368,299.9368,803.0
2022-11-01 10:45:00,312.07,312.28,311.83,312.11,2900.0,299.8791,300.0809,299.6485,299.9176,2900.0
2022-11-01 10:50:00,312.17,312.39,312.03,312.39,1200.0,299.9752,300.1866,299.8407,300.1866,1200.0
2022-11-01 10:55:00,312.1,312.36,311.63,311.76,2671.0,299.9079,300.1578,299.4563,299.5812,2671.0
2022-11-01 11:00:00,311.81,312.15,311.81,311.82,1069.0,299.6293,299.956,299.6293,299.6389,1069.0
2022-11-01 11:05:00,311.85,312.32,311.84,312.32,1396.0,299.6677,300.1194,299.6581,300.1194,1396.0
2022-11-01 11:10:00,312.14,312.56,312.14,312.56,1196.0,299.9464,300.35,299.9464,300.35,1196.0
2022-11-01 11:15:00,312.37,312.85,311.95,311.95,2010.0,300.1674,300.6286,299.7638,299.7638,2010.0
2022-11-01 11:20:00,311.84,312.13,311.84,312.13,300.0,299.6581,299.9368,299.6581,299.9368,300.0
2022-11-01 11:25:00,311.84,312.11,311.79,312.11,540.0,299.6581,299.9176,299.6101,299.9176,540.0
2022-11-01 11:30:00,312.83,312.83,312.61,312.73,606.0,300.6094,300.6094,300.398,300.5133,606.0
2022-11-01 11:35:00,312.43,312.43,311.81,311.81,694.0,300.2251,300.2251,299.6293,299.6293,694.0
2022-11-01 11:40:00,312.04,312.18,311.73,312.01,1024.0,299.8503,299.9848,299.5524,299.8215,1024.0
2022-11-01 11:45:00,311.96,312.36,311.67,312.36,1550.0,299.7734,300.1578,299.4947,300.1578,1550.0
2022-11-01 11:50:00,312.35,312.41,311.68,312.06,2940.0,300.1482,300.2058,299.5044,299.8695,2940.0
2022-11-01 11:55:00,311.98,312.6,311.98,312.37,1601.0,299.7926,300.3884,299.7926,300.1674,1601.0
2022-11-01 12:00:00,312.21,312.57,312.04,312.52,3772.0,300.0136,300.3596,299.8503,300.3115,3772.0
2022-11-01 12:05:00,312.5,313.84,312.49,313.44,2796.0,300.2923,301.58,300.2827,301.1956,2796.0
2022-11-01 12:10:00,313.27,313.69,313.22,313.22,500.0,301.0322,301.4358,300.9842,300.9842,500.0
2022-11-01 12:15:00,313.06,313.07,312.75,312.75,1457.0,300.8304,300.8401,300.5326,300.5326,1457.0
2022-11-01 12:20:00,312.99,313.63,312.99,313.41,1583.0,300.7632,301.3782,300.7632,301.1668,1583.0
2022-11-01 12:25:00,313.46,313.68,313.45,313.54,740.0,301.2148,301.4262,301.2052,301.2917,740.0
2022-11-01 12:30:00,313.88,313.88,313.22,313.22,11417.0,301.6184,301.6184,300.9842,300.9842,11417.0
2022-11-01 12:35:00,313.56,313.75,313.07,313.75,1802.0,301.3109,301.4935,300.8401,301.4935,1802.0
2022-11-01 12:40:00,313.8,314.4,313.8,314.04,2628.0,301.5415,302.1181,301.5415,301.7722,2628.0
2022-11-01 12:45:00,314.26,314.5,314.13,314.5,1348.0,301.9836,302.2142,301.8586,302.2142,1348.0
2022-11-01 12:50:00,314.4,314.4,313.45,313.78,7764.0,302.1181,302.1181,301.2052,301.5223,7764.0
2022-11-01 12:55:00,313.81,313.89,313.61,313.66,961.0,301.5511,301.628,301.359,301.407,961.0
2022-11-01 13:00:00,313.9,314.08,313.52,313.55,2700.0,301.6376,301.8106,301.2725,301.3013,2700.0
2022-11-01 13:05:00,313.51,313.51,312.71,312.71,2189.0,301.2629,301.2629,300.4941,300.4941,2189.0
2022-11-01 13:10:00,312.87,313.56,312.83,313.56,1402.0,300.6479,301.3109,300.6094,301.3109,1402.0
2022-11-01 13:15:00,313.8,313.8,312.92,313.21,1620.0,301.5415,301.5415,300.6959,300.9746,1620.0
2022-11-01 13:20:00,313.37,313.39,312.75,312.76,1095.0,301.1283,301.1476,300.5326,300.5422,1095.0
2022-11-01 13:25:00,313.12,313.37,313.12,313.37,500.0,300.8881,301.1283,300.8881,301.1283,500.0
2022-11-01 13:30:00,313.43,313.43,312.94,313.09,755.0,301.186,301.186,300.7151,300.8593,755.0
2022-11-01 13:35:00,313.0,313.27,312.99,313.16,1663.0,300.7728,301.0322,300.7632,300.9265,1663.0
2022-11-01 13:40:00,313.43,313.54,313.43,313.49,1141.0,301.186,301.2917,301.186,301.2436,1141.0
2022-11-01 13:45:00,313.94,314.07,313.85,314.07,873.0,301.6761,301.801,301.5896,301.801,873.0
2022-11-01 13:50:00,314.07,314.16,313.72,313.81,2095.0,301.801,301.8875,301.4647,301.5511,2095.0
2022-11-01 13:55:00,313.91,314.58,313.87,314.22,5711.0,301.6472,302.2911,301.6088,301.9451,5711.0
2022-11-01 14:00:00,314.23,314.23,314.02,314.02,787.0,301.9547,301.9547,301.7529,301.7529,787.0
2022-11-01 14:05:00,313.88,314.38,313.88,314.38,1465.0,301.6184,302.0989,301.6184,302.0989,1465.0
2022-11-01 14:10:00,314.25,314.47,313.95,313.95,11726.0,301.974,302.1854,301.6857,301.6857,11726.0
2022-11-01 14:15:00,313.96,313.96,313.68,313.68,400.0,301.6953,301.6953,301.4262,301.4262,400.0
2022-11-01 14:20:00,313.58,313.73,313.5,313.73,602.0,301.3301,301.4743,301.2533,301.4743,602.0
2022-11-01 14:25:00,313.73,313.84,313.52,313.84,2188.0,301.4743,301.58,301.2725,301.58,2188.0
2022-11-01 14:30:00,314.27,314.27,314.02,314.03,989.0,301.9932,301.9932,301.7529,301.7626,989.0
2022-11-01 14:35:00,314.0,314.26,313.9,313.9,3026.0,301.7337,301.9836,301.6376,301.6376,3026.0
2022-11-01 14:40:00,313.78,313.83,313.78,313.83,277.0,301.5223,301.5704,301.5223,301.5704,277.0
2022-11-01 14:45:00,313.78,313.95,313.56,313.76,1622.0,301.5223,301.6857,301.3109,301.5031,1622.0
2022-11-01 14:50:00,313.87,314.5,313.87,314.38,1520.0,301.6088,302.2142,301.6088,302.0989,1520.0
2022-11-01 14:55:00,314.27,314.66,314.26,314.53,5549.0,301.9932,302.3679,301.9836,302.243,5549.0
2022-11-01 15:00:00,314.36,314.58,314.31,314.34,2697.0,302.0797,302.2911,302.0316,302.0604,2697.0
2022-11-01 15:05:00,314.5,315.17,314.47,315.03,11500.0,302.2142,302.858,302.1854,302.7235,11500.0
2022-11-01 15:10:00,315.06,315.06,314.36,314.37,3208.0,302.7523,302.7523,302.0797,302.0893,3208.0
2022-11-01 15:15:00,314.3,314.61,314.21,314.42,3289.0,302.022,302.3199,301.9355,302.1373,3289.0
2022-11-01 15:20:00,314.56,314.7,314.32,314.32,3943.0,302.2718,302.4064,302.0412,302.0412,3943.0
2022-11-01 15:25:00,314.3,314.4,314.11,314.11,1509.0,302.022,302.1181,301.8394,301.8394,1509.0
2022-11-01 15:30:00,314.22,314.5,314.15,314.39,1796.0,301.9451,302.2142,301.8779,302.1085,1796.0
2022-11-01 15:35:00,314.52,314.53,314.14,314.14,4078.0,302.2334,302.243,301.8683,301.8683,4078.0
2022-11-01 15:40:00,314.2,314.46,314.2,314.46,1829.0,301.9259,302.1758,301.9259,302.1758,1829.0
2022-11-01 15:45:00,314.25,314.77,314.25,314.77,5982.0,301.974,302.4736,301.974,302.4736,5982.0
2022-11-01 15:50:00,314.8,315.13,314.56,315.13,6993.0,302.5025,302.8196,302.2718,302.8196,6993.0
2022-11-01 15:55:00,315.1,315.18,314.14,314.16,27468.0,302.7908,302.8676,301.8683,301.8875,27468.0
2022-11-02 09:30:00,312.38,313.35,312.38,313.35,2521.0,300.177,301.1091,300.177,301.1091,2521.0
2022-11-02 09:35:00,313.58,314.13,313.57,313.61,800.0,301.3301,301.8586,301.3205,301.359,800.0
2022-11-02 09:40:00,314.14,314.86,313.61,314.49,1671.0,301.8683,302.5601,301.359,302.2046,1671.0
2022-11-02 09:45:00,314.49,315.74,314.14,315.32,4984.0,302.2046,303.4058,301.8683,303.0022,4984.0
2022-11-02 09:50:00,315.24,315.74,315.0,315.0,2767.0,302.9253,303.4058,302.6947,302.6947,2767.0
2022-11-02 09:55:00,314.89,314.92,314.88,314.88,431.0,302.589,302.6178,302.5793,302.5793,431.0
2022-11-02 10:00:00,315.01,315.13,314.78,315.02,2189.0,302.7043,302.8196,302.4833,302.7139,2189.0
2022-11-02 10:05:00,314.99,314.99,314.1,314.46,5376.0,302.685,302.685,301.8298,302.1758,5376.0
2022-11-02 10:10:00,314.46,314.46,314.16,314.32,1710.0,302.1758,302.1758,301.8875,302.0412,1710.0
2022-11-02 10:15:00,314.13,314.4,314.12,314.19,725.0,301.8586,302.1181,301.849,301.9163,725.0
2022-11-02 10:20:00,313.93,313.93,313.71,313.8,513.0,301.6665,301.6665,301.4551,301.5415,513.0
2022-11-02 10:25:00,313.65,313.82,313.34,313.57,1090.0,301.3974,301.5608,301.0995,301.3205,1090.0
2022-11-02 10:30:00,313.57,313.96,313.51,313.96,906.0,301.3205,301.6953,301.2629,301.6953,906.0
2022-11-02 10:35:00,313.96,314.22,313.7,314.22,2132.0,301.6953,301.9451,301.4454,301.9451,2132.0
2022-11-02 10:40:00,314.15,314.15,313.89,314.01,1315.0,301.8779,301.8779,301.628,301.7433,1315.0
2022-11-02 10:45:00,314.13,314.43,314.05,314.39,2085.0,301.8586,302.1469,301.7818,302.1085,2085.0
2022-11-02 10:50:00,314.22,314.47,314.01,314.47,1100.0,301.9451,302.1854,301.7433,302.1854,1100.0
2022-11-02 10:55:00,314.56,314.56,313.86,313.86,985.0,302.2718,302.2718,301.5992,301.5992,985.0
2022-11-02 11:00:00,313.95,314.73,313.94,314.54,3038.0,301.6857,302.4352,301.6761,302.2526,3038.0
2022-11-02 11:05:00,314.54,314.55,314.49,314.49,500.0,302.2526,302.2622,302.2046,302.2046,500.0
2022-11-02 11:10:00,314.68,314.76,314.1,314.1,802.0,302.3872,302.464,301.8298,301.8298,802.0
2022-11-02 11:15:00,313.84,314.8,313.84,314.45,1110.0,301.58,302.5025,301.58,302.1661,1110.0
2022-11-02 11:20:00,314.7,314.77,314.51,314.66,753.0,302.4064,302.4736,302.2238,302.3679,753.0
2022-11-02 11:25:00,314.57,314.69,314.46,314.46,535.0,302.2815,302.3968,302.1758,302.1758,535.0
2022-11-02 11:30:00,314.3,314.67,314.23,314.63,1063.0,302.022,302.3776,301.9547,302.3391,1063.0
2022-11-02 11:35:00,314.79,314.93,314.23,314.37,3338.0,302.4929,302.6274,301.9547,302.0893,3338.0
2022-11-02 11:40:00,314.44,314.98,314.44,314.7,600.0,302.1565,302.6754,302.1565,302.4064,600.0
2022-11-02 11:45:00,314.86,314.86,314.56,314.75,900.0,302.5601,302.5601,302.2718,302.4544,900.0
2022-11-02 11:50:00,314.5,314.82,314.5,314.81,400.0,302.2142,302.5217,302.2142,302.5121,400.0
2022-11-02 11:55:00,314.68,314.85,314.04,314.15,1107.0,302.3872,302.5505,301.7722,301.8779,1107.0
2022-11-02 12:00:00,313.8,314.1,313.78,313.99,1697.0,301.5415,301.8298,301.5223,301.7241,1697.0
2022-11-02 12:05:00,313.91,313.91,312.8,312.97,3314.0,301.6472,301.6472,300.5806,300.744,3314.0
2022-11-02 12:10:00,313.21,313.26,313.16,313.16,900.0,300.9746,301.0226,300.9265,300.9265,900.0
2022-11-02 12:15:00,313.0,313.23,312.78,312.81,2214.0,300.7728,300.9938,300.5614,300.5902,2214.0
2022-11-02 12:20:00,313.03,313.09,312.37,312.4,1400.0,300.8016,300.8593,300.1674,300.1962,1400.0
2022-11-02 12:25:00,312.6,312.81,312.51,312.81,3788.0,300.3884,300.5902,300.3019,300.5902,3788.0
2022-11-02 12:30:00,312.57,312.62,312.37,312.37,1884.0,300.3596,300.4076,300.1674,300.1674,1884.0
2022-11-02 12:35:00,312.19,312.46,311.91,311.95,2072.0,299.9944,300.2539,299.7254,299.7638,2072.0
2022-11-02 12:40:00,311.86,312.46,311.86,312.46,900.0,299.6773,300.2539,299.6773,300.2539,900.0
2022-11-02 12:45:00,312.51,312.67,312.28,312.29,1891.0,300.3019,300.4557,300.0809,300.0905,1891.0
2022-11-02 12:50:00,312.57,312.68,312.54,312.57,774.0,300.3596,300.4653,300.3308,300.3596,774.0
2022-11-02 12:55:00,312.52,312.92,312.52,312.77,832.0,300.3115,300.6959,300.3115,300.5518,832.0
2022-11-02 13:00:00,312.79,312.8,312.54,312.54,600.0,300.571,300.5806,300.3308,300.3308,600.0
2022-11-02 13:05:00,312.74,312.74,312.47,312.55,2316.0,300.5229,300.5229,300.2635,300.3404,2316.0
2022-11-02 13:10:00,312.59,312.59,312.35,312.36,1020.0,300.3788,300.3788,300.1482,300.1578,1020.0
2022-11-02 13:15:00,312.25,312.41,312.14,312.33,1924.0,300.0521,300.2058,299.9464,300.129,1924.0
2022-11-02 13:20:00,312.31,312.51,312.21,312.3,1009.0,300.1097,300.3019,300.0136,300.1001,1009.0
2022-11-02 13:25:00,312.3,312.3,312.07,312.21,2770.0,300.1001,300.1001,299.8791,300.0136,2770.0
2022-11-02 13:30:00,312.17,312.17,311.92,312.07,1494.0,299.9752,299.9752,299.735,299.8791,1494.0
2022-11-02 13:35:00,311.92,312.34,311.88,312.31,2263.0,299.735,300.1386,299.6965,300.1097,2263.0
2022-11-02 13:40:00,312.39,312.91,312.39,312.91,1522.0,300.1866,300.6863,300.1866,300.6863,1522.0
2022-11-02 13:45:00,313.15,313.64,313.15,313.5,1405.0,300.9169,301.3878,300.9169,301.2533,1405.0
2022-11-02 13:50:00,313.62,313.83,313.42,313.54,4910.0,301.3686,301.5704,301.1764,301.2917,4910.0
2022-11-02 13:55:00,313.75,313.75,313.07,313.08,3276.0,301.4935,301.4935,300.8401,300.8497,3276.0
2022-11-02 14:00:00,313.35,317.22,312.74,317.22,18518.0,301.1091,304.8279,300.5229,304.8279,18518.0
2022-11-02 14:05:00,317.36,318.83,317.02,318.77,15939.0,304.9625,306.375,304.6357,306.3174,15939.0
2022-11-02 14:10:00,318.77,318.83,317.47,318.18,9975.0,306.3174,306.375,305.0682,305.7504,9975.0
2022-11-02 14:15:00,318.53,318.53,316.96,316.96,2400.0,306.0868,306.0868,304.5781,304.5781,2400.0
2022-11-02 14:20:00,317.67,317.87,317.47,317.47,500.0,305.2604,305.4525,305.0682,305.0682,500.0
2022-11-02 14:25:00,317.63,318.71,317.63,318.71,800.0,305.2219,306.2597,305.2219,306.2597,800.0
2022-11-02 14:30:00,319.13,319.13,317.04,317.27,11320.0,306.6633,306.6633,304.655,304.876,11320.0
2022-11-02 14:35:00,317.53,318.96,313.51,314.78,4391.0,305.1258,306.5,301.2629,302.4833,4391.0
2022-11-02 14:40:00,314.94,317.4,314.08,315.9,6161.0,302.637,305.0009,301.8106,303.5595,6161.0
2022-11-02 14:45:00,316.68,316.68,314.38,314.9,2104.0,304.309,304.309,302.0989,302.5986,2104.0
2022-11-02 14:50:00,314.36,314.37,311.08,311.23,2656.0,302.0797,302.0893,298.9278,299.0719,2656.0
2022-11-02 14:55:00,311.53,313.09,311.26,312.5,4150.0,299.3602,300.8593,299.1008,300.2923,4150.0
2022-11-02 15:00:00,312.62,313.44,312.51,312.93,1958.0,300.4076,301.1956,300.3019,300.7055,1958.0
2022-11-02 15:05:00,313.13,314.56,313.07,314.56,1867.0,300.8977,302.2718,300.8401,302.2718,1867.0
2022-11-02 15:10:00,314.45,314.7,313.68,313.85,2576.0,302.1661,302.4064,301.4262,301.5896,2576.0
2022-11-02 15:15:00,313.33,313.35,312.11,312.18,2757.0,301.0899,301.1091,299.9176,299.9848,2757.0
2022-11-02 15:20:00,311.63,311.71,310.93,311.19,3450.0,299.4563,299.5332,298.7837,299.0335,3450.0
2022-11-02 15:25:00,310.68,310.68,309.06,309.64,1779.0,298.5434,298.5434,296.9867,297.544,1779.0
2022-11-02 15:30:00,309.44,309.44,308.38,308.6,5012.0,297.3519,297.3519,296.3333,296.5447,5012.0
2022-11-02 15:35:00,308.77,310.09,308.46,309.98,5914.0,296.708,297.9765,296.4101,297.8708,5914.0
2022-11-02 15:40:00,309.83,310.01,309.07,309.97,5032.0,297.7266,297.8996,296.9963,297.8612,5032.0
2022-11-02 15:45:00,309.78,309.85,309.31,309.73,7293.0,297.6786,297.7458,297.2269,297.6305,7293.0
2022-11-02 15:50:00,309.39,309.65,308.41,308.82,11997.0,297.3038,297.5537,296.3621,296.7561,11997.0
2022-11-02 15:55:00,308.65,309.67,308.65,308.82,30198.0,296.5927,297.5729,296.5927,296.7561,30198.0
2022-11-03 09:30:00,304.55,304.96,301.17,303.72,6331.0,292.6529,293.0469,289.4049,291.8553,6331.0
2022-11-03 09:35:00,303.81,306.67,303.81,306.67,7350.0,291.9418,294.6901,291.9418,294.6901,7350.0
2022-11-03 09:40:00,306.18,307.14,306.01,307.14,1910.0,294.2192,295.1417,294.0558,295.1417,1910.0
2022-11-03 09:45:00,305.93,306.18,304.15,304.46,3552.0,293.979,294.2192,292.2685,292.5664,3552.0
2022-11-03 09:50:00,304.14,304.15,302.29,303.38,3554.0,292.2589,292.2685,290.4812,291.5286,3554.0
2022-11-03 09:55:00,302.65,303.03,302.32,302.81,2260.0,290.8271,291.1923,290.51,290.9809,2260.0
2022-11-03 10:00:00,303.2,305.73,302.92,305.73,4153.0,291.3556,293.7868,291.0866,293.7868,4153.0
2022-11-03 10:05:00,305.16,306.47,304.75,306.17,2820.0,293.2391,294.4979,292.8451,294.2096,2820.0
2022-11-03 10:10:00,306.06,307.4,305.77,307.14,4129.0,294.1039,295.3915,293.8252,295.1417,4129.0
2022-11-03 10:15:00,307.81,308.24,307.34,307.45,3412.0,295.7855,296.1987,295.3339,295.4396,3412.0
2022-11-03 10:20:00,308.27,309.03,308.18,308.42,2870.0,296.2276,296.9579,296.1411,296.3717,2870.0
2022-11-03 10:25:00,308.77,309.57,308.77,309.44,1545.0,296.708,297.4768,296.708,297.3519,1545.0
2022-11-03 10:30:00,309.11,309.28,308.48,308.48,2585.0,297.0347,297.1981,296.4294,296.4294,2585.0
2022-11-03 10:35:00,308.81,309.0,308.35,308.5,2858.0,296.7465,296.929,296.3044,296.4486,2858.0
2022-11-03 10:40:00,308.97,310.17,308.79,310.06,2154.0,296.9002,298.0533,296.7273,297.9476,2154.0
2022-11-03 10:45:00,310.09,310.4,309.57,310.28,1701.0,297.9765,298.2744,297.4768,298.159,1701.0
2022-11-03 10:50:00,310.14,310.78,310.1,310.72,2896.0,298.0245,298.6395,297.9861,298.5819,2896.0
2022-11-03 10:55:00,310.77,311.29,310.77,311.11,3163.0,298.6299,299.1296,298.6299,298.9566,3163.0
2022-11-03 11:00:00,311.41,311.63,310.68,310.69,4149.0,299.2449,299.4563,298.5434,298.553,4149.0
2022-11-03 11:05:00,310.84,310.94,310.39,310.94,1200.0,298.6972,298.7933,298.2647,298.7933,1200.0
2022-11-03 11:10:00,310.76,311.4,310.39,310.43,2354.0,298.6203,299.2353,298.2647,298.3032,2354.0
2022-11-03 11:15:00,310.32,310.92,310.32,310.92,1200.0,298.1975,298.774,298.1975,298.774,1200.0
2022-11-03 11:20:00,310.92,311.14,310.67,310.83,1961.0,298.774,298.9854,298.5338,298.6876,1961.0
2022-11-03 11:25:00,310.65,311.41,310.65,310.89,3384.0,298.5146,299.2449,298.5146,298.7452,3384.0
2022-11-03 11:30:00,310.72,311.17,310.4,310.7,5729.0,298.5819,299.0143,298.2744,298.5626,5729.0
2022-11-03 11:35:00,310.77,311.55,310.77,311.55,1940.0,298.6299,299.3794,298.6299,299.3794,1940.0
2022-11-03 11:40:00,311.61,311.63,311.2,311.2,3557.0,299.4371,299.4563,299.0431,299.0431,3557.0
2022-11-03 11:45:00,311.21,312.42,311.2,311.94,7229.0,299.0527,300.2154,299.0431,299.7542,7229.0
2022-11-03 11:50:00,312.08,312.17,311.23,311.72,3583.0,299.8887,299.9752,299.0719,299.5428,3583.0
2022-11-03 11:55:00,311.72,311.72,311.05,311.19,1302.0,299.5428,299.5428,298.899,299.0335,1302.0
2022-11-03 12:00:00,311.39,312.36,311.39,311.67,15798.0,299.2257,300.1578,299.2257,299.4947,15798.0
2022-11-03 12:05:00,311.69,312.29,311.2,311.21,4574.0,299.514,300.0905,299.0431,299.0527,4574.0
2022-11-03 12:10:00,311.44,312.1,311.44,311.61,13047.0,299.2737,299.9079,299.2737,299.4371,13047.0
2022-11-03 12:15:00,311.6,312.49,311.6,312.49,2281.0,299.4275,300.2827,299.4275,300.2827,2281.0
2022-11-03 12:20:00,312.31,312.46,311.7,311.91,8292.0,300.1097,300.2539,299.5236,299.7254,8292.0
2022-11-03 12:25:00,311.5,311.75,311.39,311.63,3000.0,299.3314,299.5716,299.2257,299.4563,3000.0
2022-11-03 12:30:00,311.62,311.77,311.4,311.77,600.0,299.4467,299.5908,299.2353,299.5908,600.0
2022-11-03 12:35:00,311.41,311.41,309.99,310.68,3341.0,299.2449,299.2449,297.8804,298.5434,3341.0
2022-11-03 12:40:00,310.65,311.58,310.65,311.58,1566.0,298.5146,299.4083,298.5146,299.4083,1566.0
2022-11-03 12:45:00,311.58,311.8,311.33,311.56,803.0,299.4083,299.6197,299.168,299.389,803.0
2022-11-03 12:50:00,311.56,312.84,311.55,312.84,10047.0,299.389,300.619,299.3794,300.619,10047.0
2022-11-03 12:55:00,312.42,312.53,312.14,312.38,8428.0,300.2154,300.3211,299.9464,300.177,8428.0
2022-11-03 13:00:00,312.46,312.83,311.85,311.86,2600.0,300.2539,300.6094,299.6677,299.6773,2600.0
2022-11-03 13:05:00,312.03,312.24,311.49,312.24,1478.0,299.8407,300.0425,299.3218,300.0425,1478.0
2022-11-03 13:10:00,312.17,312.34,311.85,312.26,3212.0,299.9752,300.1386,299.6677,300.0617,3212.0
2022-11-03 13:15:00,312.25,312.34,312.18,312.25,2175.0,300.0521,300.1386,299.9848,300.0521,2175.0
2022-11-03 13:20:00,312.05,312.11,311.59,311.6,1609.0,299.8599,299.9176,299.4179,299.4275,1609.0
2022-11-03 13:25:00,311.37,311.6,311.37,311.57,800.0,299.2065,299.4275,299.2065,299.3987,800.0
2022-11-03 13:30:00,311.68,312.36,311.68,312.15,5074.0,299.5044,300.1578,299.5044,299.956,5074.0
2022-11-03 13:35:00,312.1,312.47,311.79,312.45,1981.0,299.9079,300.2635,299.6101,300.2443,1981.0
2022-11-03 13:40:00,312.56,312.56,311.93,311.96,2252.0,300.35,300.35,299.7446,299.7734,2252.0
2022-11-03 13:45:00,311.89,312.25,311.89,312.17,1200.0,299.7062,300.0521,299.7062,299.9752,1200.0
2022-11-03 13:50:00,312.17,312.17,311.58,312.08,3288.0,299.9752,299.9752,299.4083,299.8887,3288.0
2022-11-03 13:55:00,311.89,312.06,311.2,311.21,4059.0,299.7062,299.8695,299.0431,299.0527,4059.0
2022-11-03 14:00:00,311.07,311.54,311.01,311.23,1491.0,298.9182,299.3698,298.8605,299.0719,1491.0
2022-11-03 14:05:00,311.39,311.7,311.24,311.45,1444.0,299.2257,299.5236,299.0815,299.2833,1444.0
2022-11-03 14:10:00,311.29,311.42,310.79,311.16,1230.0,299.1296,299.2545,298.6491,299.0047,1230.0
2022-11-03 14:15:00,311.21,311.39,311.21,311.39,418.0,299.0527,299.2257,299.0527,299.2257,418.0
2022-11-03 14:20:00,311.54,312.03,311.47,311.84,1389.0,299.3698,299.8407,299.3026,299.6581,1389.0
2022-11-03 14:25:00,311.95,312.33,311.86,312.1,2166.0,299.7638,300.129,299.6773,299.9079,2166.0
2022-11-03 14:30:00,311.84,312.07,311.57,311.57,1069.0,299.6581,299.8791,299.3987,299.3987,1069.0
2022-11-03 14:35:00,311.47,311.47,311.27,311.46,1505.0,299.3026,299.3026,299.1104,299.2929,1505.0
2022-11-03 14:40:00,311.31,311.35,311.09,311.22,1358.0,299.1488,299.1872,298.9374,299.0623,1358.0
2022-11-03 14:45:00,311.34,311.89,311.33,311.6,1600.0,299.1776,299.7062,299.168,299.4275,1600.0
2022-11-03 14:50:00,311.56,311.84,311.56,311.84,1228.0,299.389,299.6581,299.389,299.6581,1228.0
2022-11-03 14:55:00,311.63,311.96,311.58,311.75,2333.0,299.4563,299.7734,299.4083,299.5716,2333.0
2022-11-03 15:00:00,311.78,311.82,311.73,311.75,601.0,299.6004,299.6389,299.5524,299.5716,601.0
2022-11-03 15:05:00,311.7,311.8,311.35,311.8,1229.0,299.5236,299.6197,299.1872,299.6197,1229.0
2022-11-03 15:10:00,311.88,311.93,311.8,311.87,933.0,299.6965,299.7446,299.6197,299.6869,933.0
2022-11-03 15:15:00,311.96,311.96,311.86,311.86,1370.0,299.7734,299.7734,299.6773,299.6773,1370.0
2022-11-03 15:20:00,311.85,312.08,311.64,311.79,2309.0,299.6677,299.8887,299.4659,299.6101,2309.0
2022-11-03 15:25:00,311.83,312.15,311.83,312.09,2530.0,299.6485,299.956,299.6485,299.8983,2530.0
2022-11-03 15:30:00,312.11,312.13,311.9,312.04,3318.0,299.9176,299.9368,299.7158,299.8503,3318.0
2022-11-03 15:35:00,312.16,312.18,311.4,311.4,6372.0,299.9656,299.9848,299.2353,299.2353,6372.0
2022-11-03 15:40:00,311.41,311.46,310.52,310.55,7531.0,299.2449,299.2929,298.3897,298.4185,7531.0
2022-11-03 15:45:00,310.47,310.65,309.78,309.78,14813.0,298.3416,298.5146,297.6786,297.6786,14813.0
2022-11-03 15:50:00,309.92,309.92,308.75,309.04,11545.0,297.8131,297.8131,296.6888,296.9675,11545.0
2022-11-03 15:55:00,309.08,309.09,307.74,308.11,51725.0,297.0059,297.0155,295.7183,296.0738,51725.0
2022-11-04 09:30:00,311.53,313.31,311.53,312.9,4191.0,300.5524,302.2697,300.5524,301.8742,4191.0
2022-11-04 09:35:00,312.36,313.49,311.75,312.52,2609.0,301.3532,302.4434,300.7647,301.5075,2609.0
2022-11-04 09:40:00,312.24,312.24,311.83,311.83,400.0,301.2374,301.2374,300.8419,300.8419,400.0
2022-11-04 09:45:00,311.24,311.36,310.68,310.91,1903.0,300.2726,300.3884,299.7324,299.9543,1903.0
2022-11-04 09:50:00,310.08,311.69,309.08,311.36,1560.0,299.1535,300.7068,298.1888,300.3884,1560.0
2022-11-04 09:55:00,311.96,313.24,311.93,313.24,1012.0,300.9673,302.2022,300.9383,302.2022,1012.0
2022-11-04 10:00:00,313.74,315.0,313.74,314.25,5115.0,302.6846,303.9002,302.6846,303.1766,5115.0
2022-11-04 10:05:00,314.61,315.11,314.23,315.11,1904.0,303.5239,304.0063,303.1573,304.0063,1904.0
2022-11-04 10:10:00,315.34,316.98,315.34,316.87,3116.0,304.2282,305.8104,304.2282,305.7043,3116.0
2022-11-04 10:15:00,316.99,316.99,315.97,316.16,4345.0,305.82,305.82,304.836,305.0193,4345.0
2022-11-04 10:20:00,316.35,317.47,316.28,317.47,2331.0,305.2026,306.2831,305.135,306.2831,2331.0
2022-11-04 10:25:00,318.01,319.09,318.01,319.09,3569.0,306.8041,307.846,306.8041,307.846,3569.0
2022-11-04 10:30:00,318.97,319.37,317.62,318.06,1810.0,307.7303,308.1162,306.4278,306.8523,1810.0
2022-11-04 10:35:00,317.83,318.15,317.83,317.84,589.0,306.6304,306.9392,306.6304,306.6401,589.0
2022-11-04 10:40:00,318.54,319.11,318.1,318.1,1738.0,307.3154,307.8653,306.8909,306.8909,1738.0
2022-11-04 10:45:00,317.65,317.92,317.16,317.92,1743.0,306.4568,306.7173,305.984,306.7173,1743.0
2022-11-04 10:50:00,318.03,318.03,317.37,317.46,2743.0,306.8234,306.8234,306.1866,306.2735,2743.0
2022-11-04 10:55:00,317.39,317.86,317.15,317.34,1705.0,306.2059,306.6594,305.9744,306.1577,1705.0
2022-11-04 11:00:00,317.97,317.97,317.48,317.87,2034.0,306.7655,306.7655,306.2928,306.669,2034.0
2022-11-04 11:05:00,317.52,317.89,316.76,316.77,1739.0,306.3314,306.6883,305.5981,305.6078,1739.0
2022-11-04 11:10:00,317.06,317.74,317.02,317.74,2075.0,305.8876,306.5436,305.849,306.5436,2075.0
2022-11-04 11:15:00,317.57,317.57,316.8,317.3,1345.0,306.3796,306.3796,305.6367,306.1191,1345.0
2022-11-04 11:20:00,317.15,317.3,315.85,315.89,10300.0,305.9744,306.1191,304.7202,304.7588,10300.0
2022-11-04 11:25:00,316.0,316.03,314.3,314.6,1543.0,304.8649,304.8939,303.2248,303.5142,1543.0
2022-11-04 11:30:00,314.66,315.06,314.21,314.98,1721.0,303.5721,303.958,303.138,303.8809,1721.0
2022-11-04 11:35:00,314.58,314.58,313.9,313.91,200.0,303.495,303.495,302.8389,302.8486,200.0
2022-11-04 11:40:00,314.06,314.06,313.14,313.34,959.0,302.9933,302.9933,302.1057,302.2986,959.0
2022-11-04 11:45:00,313.84,313.84,312.94,312.96,1069.0,302.781,302.781,301.9127,301.932,1069.0
2022-11-04 11:50:00,312.96,312.96,311.2,311.87,2063.0,301.932,301.932,300.2341,300.8804,2063.0
2022-11-04 11:55:00,311.66,312.21,311.3,311.5,1977.0,300.6778,301.2085,300.3305,300.5235,1977.0
2022-11-04 12:00:00,311.54,311.94,310.73,311.19,2282.0,300.5621,300.948,299.7806,300.2244,2282.0
2022-11-04 12:05:00,311.7,312.17,311.7,311.91,897.0,300.7164,301.1699,300.7164,300.919,897.0
2022-11-04 12:10:00,311.82,311.87,311.12,311.72,3769.0,300.8322,300.8804,300.1569,300.7357,3769.0
2022-11-04 12:15:00,311.76,312.89,311.76,312.89,3878.0,300.7743,301.8645,300.7743,301.8645,3878.0
2022-11-04 12:20:00,312.91,313.05,311.92,312.24,2423.0,301.8838,302.0189,300.9287,301.2374,2423.0
2022-11-04 12:25:00,312.18,312.88,312.18,312.69,1544.0,301.1795,301.8549,301.1795,301.6716,1544.0
2022-11-04 12:30:00,312.55,312.55,312.23,312.48,1503.0,301.5365,301.5365,301.2278,301.469,1503.0
2022-11-04 12:35:00,312.22,312.22,311.25,311.25,2649.0,301.2181,301.2181,300.2823,300.2823,2649.0
2022-11-04 12:40:00,311.2,311.45,311.2,311.34,1596.0,300.2341,300.4752,300.2341,300.3691,1596.0
2022-11-04 12:45:00,311.26,311.33,310.72,311.33,849.0,300.2919,300.3595,299.771,300.3595,849.0
2022-11-04 12:50:00,311.31,311.51,311.3,311.48,612.0,300.3402,300.5331,300.3305,300.5042,612.0
2022-11-04 12:55:00,311.6,311.77,311.32,311.77,1222.0,300.62,300.784,300.3498,300.784,1222.0
2022-11-04 13:00:00,311.32,311.98,311.17,311.98,1780.0,300.3498,300.9866,300.2051,300.9866,1780.0
2022-11-04 13:05:00,312.25,312.62,310.74,310.74,1180.0,301.2471,301.604,299.7903,299.7903,1180.0
2022-11-04 13:10:00,310.91,312.28,310.91,311.66,2750.0,299.9543,301.276,299.9543,300.6778,2750.0
2022-11-04 13:15:00,311.7,311.73,311.21,311.73,1428.0,300.7164,300.7454,300.2437,300.7454,1428.0
2022-11-04 13:20:00,311.6,311.73,311.3,311.55,1801.0,300.62,300.7454,300.3305,300.5717,1801.0
2022-11-04 13:25:00,311.7,311.7,311.0,311.46,1440.0,300.7164,300.7164,300.0411,300.4849,1440.0
2022-11-04 13:30:00,311.56,311.69,311.18,311.4,2215.0,300.5814,300.7068,300.2148,300.427,2215.0
2022-11-04 13:35:00,311.1,311.61,311.01,311.32,2427.0,300.1376,300.6296,300.0508,300.3498,2427.0
2022-11-04 13:40:00,311.48,311.48,311.0,311.0,536.0,300.5042,300.5042,300.0411,300.0411,536.0
2022-11-04 13:45:00,310.7,311.23,310.7,311.19,2522.0,299.7517,300.263,299.7517,300.2244,2522.0
2022-11-04 13:50:00,311.36,311.36,311.03,311.2,970.0,300.3884,300.3884,300.07,300.2341,970.0
2022-11-04 13:55:00,311.0,311.0,310.41,310.66,3117.0,300.0411,300.0411,299.4719,299.7131,3117.0
2022-11-04 14:00:00,310.88,311.03,310.6,310.6,1984.0,299.9253,300.07,299.6552,299.6552,1984.0
2022-11-04 14:05:00,310.39,310.81,310.39,310.75,1133.0,299.4526,299.8578,299.4526,299.7999,1133.0
2022-11-04 14:10:00,310.8,311.98,310.71,311.92,7274.0,299.8482,300.9866,299.7613,300.9287,7274.0
2022-11-04 14:15:00,311.55,312.07,311.26,312.06,2189.0,300.5717,301.0734,300.2919,301.0638,2189.0
2022-11-04 14:20:00,312.09,312.09,311.42,311.93,3131.0,301.0927,301.0927,300.4463,300.9383,3131.0
2022-11-04 14:25:00,311.92,312.29,311.86,312.09,2322.0,300.9287,301.2856,300.8708,301.0927,2322.0
2022-11-04 14:30:00,312.04,312.19,311.76,312.19,1495.0,301.0445,301.1892,300.7743,301.1892,1495.0
2022-11-04 14:35:00,312.17,312.2,311.81,312.09,2448.0,301.1699,301.1988,300.8226,301.0927,2448.0
2022-11-04 14:40:00,312.06,312.68,312.06,312.68,1400.0,301.0638,301.6619,301.0638,301.6619,1400.0
2022-11-04 14:45:00,312.83,312.83,312.2,312.45,4791.0,301.8066,301.8066,301.1988,301.44,4791.0
2022-11-04 14:50:00,312.45,312.89,312.34,312.69,9871.0,301.44,301.8645,301.3339,301.6716,9871.0
2022-11-04 14:55:00,312.84,313.25,312.84,313.1,2517.0,301.8163,302.2118,301.8163,302.0671,2517.0
2022-11-04 15:00:00,312.96,313.03,312.64,312.64,1978.0,301.932,301.9996,301.6233,301.6233,1978.0
2022-11-04 15:05:00,312.83,313.33,312.83,313.25,3313.0,301.8066,302.289,301.8066,302.2118,3313.0
2022-11-04 15:10:00,313.4,313.47,313.08,313.23,4011.0,302.3565,302.4241,302.0478,302.1925,4011.0
2022-11-04 15:15:00,313.19,313.38,313.0,313.22,4123.0,302.1539,302.3372,301.9706,302.1829,4123.0
2022-11-04 15:20:00,313.07,313.07,312.57,312.69,3775.0,302.0382,302.0382,301.5558,301.6716,3775.0
2022-11-04 15:25:00,312.71,313.15,312.6,313.03,4992.0,301.6908,302.1153,301.5847,301.9996,4992.0
2022-11-04 15:30:00,312.92,313.33,312.69,313.25,7600.0,301.8934,302.289,301.6716,302.2118,7600.0
2022-11-04 15:35:00,313.25,313.34,312.82,313.25,7414.0,302.2118,302.2986,301.797,302.2118,7414.0
2022-11-04 15:40:00,313.27,313.84,313.03,313.84,10826.0,302.2311,302.781,301.9996,302.781,10826.0
2022-11-04 15:45:00,313.79,314.24,313.22,313.3,18008.0,302.7328,303.1669,302.1829,302.2601,18008.0
2022-11-04 15:50:00,313.32,313.62,312.32,312.42,18068.0,302.2794,302.5688,301.3146,301.4111,18068.0
2022-11-04 15:55:00,312.43,314.02,312.41,313.66,59961.0,301.4207,302.9547,301.4014,302.6074,59961.0
2022-11-07 09:30:00,315.96,316.54,314.79,316.22,3579.0,304.8263,305.3859,303.6976,305.0772,3579.0
2022-11-07 09:35:00,315.69,315.83,315.61,315.82,400.0,304.5658,304.7009,304.4887,304.6913,400.0
2022-11-07 09:40:00,314.86,315.41,314.65,315.29,900.0,303.7651,304.2957,303.5625,304.1799,900.0
2022-11-07 09:45:00,315.3,315.92,314.72,315.55,2533.0,304.1896,304.7877,303.63,304.4308,2533.0
2022-11-07 09:50:00,314.64,314.97,314.15,314.3,1112.0,303.5528,303.8712,303.0801,303.2248,1112.0
2022-11-07 09:55:00,313.5,314.31,313.5,313.64,2147.0,302.453,303.2345,302.453,302.5881,2147.0
2022-11-07 10:00:00,313.63,314.47,313.18,314.47,1591.0,302.5784,303.3888,302.1443,303.3888,1591.0
2022-11-07 10:05:00,314.73,314.94,314.27,314.27,2161.0,303.6397,303.8423,303.1959,303.1959,2161.0
2022-11-07 10:10:00,314.64,314.83,314.27,314.79,1056.0,303.5528,303.7361,303.1959,303.6976,1056.0
2022-11-07 10:15:00,314.62,315.52,314.62,315.48,2601.0,303.5335,304.4018,303.5335,304.3632,2601.0
2022-11-07 10:20:00,315.43,315.43,314.74,314.85,2761.0,304.315,304.315,303.6493,303.7554,2761.0
2022-11-07 10:25:00,315.12,315.12,314.27,314.27,2702.0,304.0159,304.0159,303.1959,303.1959,2702.0
2022-11-07 10:30:00,314.4,314.83,314.19,314.36,2065.0,303.3213,303.7361,303.1187,303.2827,2065.0
2022-11-07 10:35:00,314.43,314.51,313.81,313.81,2727.0,303.3502,303.4274,302.7521,302.7521,2727.0
2022-11-07 10:40:00,314.01,314.45,313.91,314.44,600.0,302.945,303.3695,302.8486,303.3599,600.0
2022-11-07 10:45:00,314.46,314.76,314.46,314.61,600.0,303.3792,303.6686,303.3792,303.5239,600.0
2022-11-07 10:50:00,314.28,314.76,314.22,314.72,2139.0,303.2055,303.6686,303.1476,303.63,2139.0
2022-11-07 10:55:00,314.54,315.04,314.54,315.04,1791.0,303.4564,303.9387,303.4564,303.9387,1791.0
2022-11-07 11:00:00,315.06,315.43,314.63,315.43,2965.0,303.958,304.315,303.5432,304.315,2965.0
2022-11-07 11:05:00,315.48,315.48,315.01,315.25,1589.0,304.3632,304.3632,303.9098,304.1413,1589.0
2022-11-07 11:10:00,315.42,315.42,314.88,314.88,2659.0,304.3054,304.3054,303.7844,303.7844,2659.0
2022-11-07 11:15:00,315.42,315.68,315.21,315.67,1304.0,304.3054,304.5562,304.1028,304.5465,1304.0
2022-11-07 11:20:00,315.5,315.98,315.5,315.8,1800.0,304.3825,304.8456,304.3825,304.672,1800.0
2022-11-07 11:25:00,315.89,316.05,315.89,315.96,1053.0,304.7588,304.9132,304.7588,304.8263,1053.0
2022-11-07 11:30:00,315.96,316.38,315.96,316.38,1505.0,304.8263,305.2315,304.8263,305.2315,1505.0
2022-11-07 11:35:00,316.3,316.3,315.95,315.95,1105.0,305.1543,305.1543,304.8167,304.8167,1105.0
2022-11-07 11:40:00,315.87,315.87,314.48,315.2,1734.0,304.7395,304.7395,303.3985,304.0931,1734.0
2022-11-07 11:45:00,315.08,315.83,315.08,315.72,1911.0,303.9773,304.7009,303.9773,304.5948,1911.0
2022-11-07 11:50:00,315.68,316.05,315.68,315.75,1362.0,304.5562,304.9132,304.5562,304.6237,1362.0
2022-11-07 11:55:00,315.86,315.86,315.6,315.82,523.0,304.7298,304.7298,304.479,304.6913,523.0
2022-11-07 12:00:00,315.28,315.28,315.28,315.28,100.0,304.1703,304.1703,304.1703,304.1703,100.0
2022-11-07 12:05:00,315.55,315.83,315.55,315.83,300.0,304.4308,304.7009,304.4308,304.7009,300.0
2022-11-07 12:10:00,316.14,316.31,316.07,316.07,1055.0,305.0,305.164,304.9324,304.9324,1055.0
2022-11-07 12:15:00,316.05,316.05,316.04,316.04,300.0,304.9132,304.9132,304.9035,304.9035,300.0
2022-11-07 12:20:00,315.86,316.27,315.86,316.25,500.0,304.7298,305.1254,304.7298,305.1061,500.0
2022-11-07 12:25:00,316.72,316.81,316.61,316.67,902.0,305.5595,305.6464,305.4534,305.5113,902.0
2022-11-07 12:30:00,316.99,316.99,316.5,316.5,1105.0,305.82,305.82,305.3473,305.3473,1105.0
2022-11-07 12:35:00,315.99,315.99,315.74,315.74,500.0,304.8553,304.8553,304.6141,304.6141,500.0
2022-11-07 12:40:00,316.3,316.33,315.98,316.12,1058.0,305.1543,305.1833,304.8456,304.9807,1058.0
2022-11-07 12:45:00,315.92,316.21,315.84,316.11,2440.0,304.7877,305.0675,304.7106,304.971,2440.0
2022-11-07 12:50:00,315.53,315.55,315.53,315.55,200.0,304.4115,304.4308,304.4115,304.4308,200.0
2022-11-07 12:55:00,315.39,315.48,315.39,315.46,600.0,304.2764,304.3632,304.2764,304.3439,600.0
2022-11-07 13:00:00,315.54,316.06,315.47,316.06,1300.0,304.4211,304.9228,304.3536,304.9228,1300.0
2022-11-07 13:05:00,316.01,316.55,316.01,316.41,635.0,304.8746,305.3955,304.8746,305.2605,635.0
2022-11-07 13:10:00,316.46,316.68,316.29,316.62,2767.0,305.3087,305.521,305.1447,305.4631,2767.0
2022-11-07 13:15:00,316.72,316.72,316.29,316.31,1027.0,305.5595,305.5595,305.1447,305.164,1027.0
2022-11-07 13:20:00,316.15,316.15,316.1,316.1,200.0,305.0096,305.0096,304.9614,304.9614,200.0
2022-11-07 13:25:00,315.96,315.96,315.81,315.82,1068.0,304.8263,304.8263,304.6816,304.6913,1068.0
2022-11-07 13:30:00,316.22,316.25,316.22,316.24,689.0,305.0772,305.1061,305.0772,305.0965,689.0
2022-11-07 13:35:00,316.19,316.2,315.92,315.92,782.0,305.0482,305.0579,304.7877,304.7877,782.0
2022-11-07 13:40:00,315.98,316.04,315.88,315.88,419.0,304.8456,304.9035,304.7491,304.7491,419.0
2022-11-07 13:45:00,316.34,316.34,315.84,316.13,2213.0,305.1929,305.1929,304.7106,304.9903,2213.0
2022-11-07 13:50:00,316.02,316.19,316.01,316.09,1064.0,304.8842,305.0482,304.8746,304.9517,1064.0
2022-11-07 13:55:00,316.16,316.17,316.01,316.01,1113.0,305.0193,305.0289,304.8746,304.8746,1113.0
2022-11-07 14:00:00,316.28,316.28,316.28,316.28,100.0,305.135,305.135,305.135,305.135,100.0
2022-11-07 14:05:00,316.29,316.29,316.14,316.14,757.0,305.1447,305.1447,305.0,305.0,757.0
2022-11-07 14:10:00,316.8,317.0,316.79,317.0,1100.0,305.6367,305.8297,305.6271,305.8297,1100.0
2022-11-07 14:15:00,317.27,317.27,317.0,317.0,817.0,306.0902,306.0902,305.8297,305.8297,817.0
2022-11-07 14:20:00,317.13,317.31,317.12,317.31,714.0,305.9551,306.1288,305.9454,306.1288,714.0
2022-11-07 14:25:00,317.43,317.5,317.35,317.46,505.0,306.2445,306.3121,306.1673,306.2735,505.0
2022-11-07 14:30:00,317.46,318.0,317.46,318.0,1076.0,306.2735,306.7944,306.2735,306.7944,1076.0
2022-11-07 14:35:00,318.34,318.34,318.19,318.28,621.0,307.1225,307.1225,306.9777,307.0646,621.0
2022-11-07 14:40:00,318.4,318.4,317.74,318.12,2155.0,307.1803,307.1803,306.5436,306.9102,2155.0
2022-11-07 14:45:00,318.19,318.19,317.96,318.08,926.0,306.9777,306.9777,306.7558,306.8716,926.0
2022-11-07 14:50:00,318.21,318.21,317.95,317.95,711.0,306.997,306.997,306.7462,306.7462,711.0
2022-11-07 14:55:00,318.0,318.01,317.64,317.65,1372.0,306.7944,306.8041,306.4471,306.4568,1372.0
2022-11-07 15:00:00,317.75,318.13,317.75,318.09,1079.0,306.5532,306.9199,306.5532,306.8813,1079.0
2022-11-07 15:05:00,318.04,318.17,317.9,318.14,1351.0,306.833,306.9584,306.698,306.9295,1351.0
2022-11-07 15:10:00,318.14,318.3,318.14,318.3,898.0,306.9295,307.0839,306.9295,307.0839,898.0
2022-11-07 15:15:00,318.46,318.97,318.45,318.88,5322.0,307.2382,307.7303,307.2286,307.6434,5322.0
2022-11-07 15:20:00,318.78,318.78,318.15,318.32,1500.0,307.547,307.547,306.9392,307.1032,1500.0
2022-11-07 15:25:00,318.2,318.2,317.84,318.02,2496.0,306.9874,306.9874,306.6401,306.8137,2496.0
2022-11-07 15:30:00,318.13,318.49,318.12,318.49,3808.0,306.9199,307.2672,306.9102,307.2672,3808.0
2022-11-07 15:35:00,318.38,318.64,318.04,318.13,2866.0,307.161,307.4119,306.833,306.9199,2866.0
2022-11-07 15:40:00,318.17,318.38,317.83,317.93,5720.0,306.9584,307.161,306.6304,306.7269,5720.0
2022-11-07 15:45:00,317.87,318.09,317.84,318.05,4253.0,306.669,306.8813,306.6401,306.8427,4253.0
2022-11-07 15:50:00,318.09,318.09,317.57,317.63,4313.0,306.8813,306.8813,306.3796,306.4375,4313.0
2022-11-07 15:55:00,317.62,318.25,317.51,318.06,19178.0,306.4278,307.0356,306.3217,306.8523,19178.0
2022-11-08 09:30:00,319.08,319.08,317.01,318.07,4747.0,307.8364,307.8364,305.8393,306.862,4747.0
2022-11-08 09:35:00,316.95,317.79,316.36,316.36,1287.0,305.7814,306.5918,305.2122,305.2122,1287.0
2022-11-08 09:40:00,317.76,317.76,316.47,316.7,2629.0,306.5629,306.5629,305.3184,305.5402,2629.0
2022-11-08 09:45:00,317.85,317.9,317.42,317.89,2336.0,306.6497,306.698,306.2349,306.6883,2336.0
2022-11-08 09:50:00,317.93,319.18,317.7,319.0,3524.0,306.7269,307.9329,306.505,307.7592,3524.0
2022-11-08 09:55:00,319.98,319.98,318.54,319.13,2544.0,308.7047,308.7047,307.3154,307.8846,2544.0
2022-11-08 10:00:00,318.88,319.41,318.61,318.7,2497.0,307.6434,308.1548,307.3829,307.4698,2497.0
2022-11-08 10:05:00,319.06,320.38,319.06,320.0,9034.0,307.8171,309.0906,307.8171,308.724,9034.0
2022-11-08 10:10:00,319.61,319.88,319.41,319.88,1159.0,308.3477,308.6082,308.1548,308.6082,1159.0
2022-11-08 10:15:00,319.9,320.64,319.9,320.27,1516.0,308.6275,309.3414,308.6275,308.9845,1516.0
2022-11-08 10:20:00,320.72,320.79,319.81,319.82,2688.0,309.4186,309.4861,308.5407,308.5503,2688.0
2022-11-08 10:25:00,320.15,320.75,319.9,320.39,6285.0,308.8687,309.4475,308.6275,309.1002,6285.0
2022-11-08 10:30:00,320.63,321.31,320.59,320.75,3890.0,309.3318,309.9878,309.2932,309.4475,3890.0
2022-11-08 10:35:00,320.63,321.21,320.63,320.82,2001.0,309.3318,309.8913,309.3318,309.5151,2001.0
2022-11-08 10:40:00,320.99,321.54,320.83,321.13,2253.0,309.6791,310.2097,309.5247,309.8141,2253.0
2022-11-08 10:45:00,321.31,321.55,321.04,321.31,1450.0,309.9878,310.2193,309.7273,309.9878,1450.0
2022-11-08 10:50:00,321.03,321.21,320.56,320.56,807.0,309.7177,309.8913,309.2642,309.2642,807.0
2022-11-08 10:55:00,320.25,321.45,320.2,321.45,1855.0,308.9652,310.1229,308.9169,310.1229,1855.0
2022-11-08 11:00:00,321.15,321.52,320.91,321.52,1623.0,309.8334,310.1904,309.6019,310.1904,1623.0
2022-11-08 11:05:00,321.38,321.92,321.32,321.89,900.0,310.0553,310.5763,309.9975,310.5474,900.0
2022-11-08 11:10:00,321.99,322.19,321.82,321.82,2410.0,310.6438,310.8368,310.4798,310.4798,2410.0
2022-11-08 11:15:00,322.01,322.19,321.64,321.64,1712.0,310.6631,310.8368,310.3062,310.3062,1712.0
2022-11-08 11:20:00,321.87,322.21,321.83,322.11,2090.0,310.5281,310.8561,310.4895,310.7596,2090.0
2022-11-08 11:25:00,322.3,322.3,321.92,322.1,1397.0,310.9429,310.9429,310.5763,310.75,1397.0
2022-11-08 11:30:00,322.0,322.37,321.89,322.08,3575.0,310.6535,311.0105,310.5474,310.7307,3575.0
2022-11-08 11:35:00,322.01,322.52,322.01,322.52,200.0,310.6631,311.1552,310.6631,311.1552,200.0
2022-11-08 11:40:00,322.53,323.01,322.51,322.51,13880.0,311.1648,311.6279,311.1455,311.1455,13880.0
2022-11-08 11:45:00,322.52,322.52,322.18,322.43,1767.0,311.1552,311.1552,310.8271,311.0683,1767.0
2022-11-08 11:50:00,322.61,322.67,322.41,322.6,1175.0,311.242,311.2999,311.049,311.2323,1175.0
2022-11-08 11:55:00,322.61,322.95,322.41,322.55,10123.0,311.242,311.57,311.049,311.1841,10123.0
2022-11-08 12:00:00,322.76,322.77,322.6,322.71,600.0,311.3867,311.3964,311.2323,311.3385,600.0
2022-11-08 12:05:00,322.7,322.78,322.23,322.24,1721.0,311.3288,311.406,310.8754,310.885,1721.0
2022-11-08 12:10:00,322.24,322.54,321.96,321.96,2494.0,310.885,311.1745,310.6149,310.6149,2494.0
2022-11-08 12:15:00,321.48,321.76,321.46,321.76,1041.0,310.1518,310.4219,310.1325,310.4219,1041.0
2022-11-08 12:20:00,321.74,321.95,321.59,321.95,400.0,310.4027,310.6053,310.2579,310.6053,400.0
2022-11-08 12:25:00,321.81,321.94,321.66,321.79,1358.0,310.4702,310.5956,310.3255,310.4509,1358.0
2022-11-08 12:30:00,321.64,321.66,321.32,321.46,3808.0,310.3062,310.3255,309.9975,310.1325,3808.0
2022-11-08 12:35:00,321.56,321.56,321.25,321.25,763.0,310.229,310.229,309.9299,309.9299,763.0
2022-11-08 12:40:00,321.55,322.1,321.55,321.84,1920.0,310.2193,310.75,310.2193,310.4991,1920.0
2022-11-08 12:45:00,321.84,321.99,321.71,321.79,1127.0,310.4991,310.6438,310.3737,310.4509,1127.0
2022-11-08 12:50:00,321.67,321.67,321.43,321.46,8206.0,310.3351,310.3351,310.1036,310.1325,8206.0
2022-11-08 12:55:00,321.8,322.25,321.56,322.0,13697.0,310.4605,310.8947,310.229,310.6535,13697.0
2022-11-08 13:00:00,321.97,322.58,321.93,322.36,11306.0,310.6245,311.2131,310.586,311.0008,11306.0
2022-11-08 13:05:00,322.22,322.35,322.12,322.3,6944.0,310.8657,310.9912,310.7693,310.9429,6944.0
2022-11-08 13:10:00,322.27,322.76,322.14,322.18,10055.0,310.914,311.3867,310.7886,310.8271,10055.0
2022-11-08 13:15:00,322.38,322.38,321.63,321.77,5513.0,311.0201,311.0201,310.2965,310.4316,5513.0
2022-11-08 13:20:00,320.43,320.43,320.43,320.43,100.0,309.1388,309.1388,309.1388,309.1388,100.0
2022-11-08 13:25:00,320.16,320.16,319.19,319.19,2431.0,308.8783,308.8783,307.9425,307.9425,2431.0
2022-11-08 13:30:00,319.24,319.34,318.7,319.22,1724.0,307.9907,308.0872,307.4698,307.9715,1724.0
2022-11-08 13:35:00,319.49,319.64,319.45,319.63,1965.0,308.2319,308.3767,308.1933,308.367,1965.0
2022-11-08 13:40:00,319.63,319.96,319.63,319.84,1871.0,308.367,308.6854,308.367,308.5696,1871.0
2022-11-08 13:45:00,319.98,320.34,319.92,319.93,1969.0,308.7047,309.052,308.6468,308.6564,1969.0
2022-11-08 13:50:00,320.08,320.23,319.32,319.32,1904.0,308.8011,308.9459,308.0679,308.0679,1904.0
2022-11-08 13:55:00,319.25,319.25,318.78,319.19,1020.0,308.0004,308.0004,307.547,307.9425,1020.0
2022-11-08 14:00:00,319.39,319.63,318.97,319.15,1533.0,308.1355,308.367,307.7303,307.9039,1533.0
2022-11-08 14:05:00,319.0,319.07,318.85,318.85,800.0,307.7592,307.8267,307.6145,307.6145,800.0
2022-11-08 14:10:00,318.69,319.0,318.4,319.0,829.0,307.4601,307.7592,307.1803,307.7592,829.0
2022-11-08 14:15:00,319.16,319.16,318.95,319.09,381.0,307.9136,307.9136,307.711,307.846,381.0
2022-11-08 14:20:00,318.73,318.73,317.75,317.75,1131.0,307.4987,307.4987,306.5532,306.5532,1131.0
2022-11-08 14:25:00,317.31,317.46,317.09,317.12,802.0,306.1288,306.2735,305.9165,305.9454,802.0
2022-11-08 14:30:00,316.94,317.2,316.71,317.2,1523.0,305.7718,306.0226,305.5499,306.0226,1523.0
2022-11-08 14:35:00,317.58,318.67,317.58,318.67,700.0,306.3892,307.4408,306.3892,307.4408,700.0
2022-11-08 14:40:00,318.67,319.31,318.41,319.02,1560.0,307.4408,308.0583,307.19,307.7785,1560.0
2022-11-08 14:45:00,319.05,319.81,319.05,319.7,4207.0,307.8074,308.5407,307.8074,308.4345,4207.0
2022-11-08 14:50:00,319.71,320.53,319.53,320.13,3521.0,308.4442,309.2353,308.2705,308.8494,3521.0
2022-11-08 14:55:00,319.81,320.34,319.81,319.9,2684.0,308.5407,309.052,308.5407,308.6275,2684.0
2022-11-08 15:00:00,319.92,320.61,319.91,320.61,1141.0,308.6468,309.3125,308.6371,309.3125,1141.0
2022-11-08 15:05:00,320.37,320.73,320.21,320.34,1801.0,309.0809,309.4282,308.9266,309.052,1801.0
2022-11-08 15:10:00,320.31,320.43,319.68,320.18,4483.0,309.023,309.1388,308.4152,308.8976,4483.0
2022-11-08 15:15:00,320.0,320.47,319.8,320.4,5912.0,308.724,309.1774,308.531,309.1099,5912.0
2022-11-08 15:20:00,320.62,320.82,319.98,320.01,4939.0,309.3221,309.5151,308.7047,308.7336,4939.0
2022-11-08 15:25:00,320.17,321.11,320.12,321.11,1127.0,308.888,309.7949,308.8397,309.7949,1127.0
2022-11-08 15:30:00,321.23,321.76,321.13,321.4,5692.0,309.9106,310.4219,309.8141,310.0746,5692.0
2022-11-08 15:35:00,321.4,321.44,321.03,321.07,4402.0,310.0746,310.1132,309.7177,309.7563,4402.0
2022-11-08 15:40:00,321.04,321.39,321.0,321.0,1502.0,309.7273,310.065,309.6887,309.6887,1502.0
2022-11-08 15:45:00,321.11,321.69,321.09,321.17,5358.0,309.7949,310.3544,309.7756,309.8527,5358.0
2022-11-08 15:50:00,321.37,321.4,320.71,320.9,8138.0,310.0457,310.0746,309.4089,309.5923,8138.0
2022-11-08 15:55:00,320.64,320.68,319.95,320.26,22195.0,309.3414,309.38,308.6757,308.9748,22195.0
2022-11-09 09:30:00,316.29,317.67,316.29,316.79,4114.0,305.1447,306.4761,305.1447,305.6271,4114.0
2022-11-09 09:35:00,316.01,316.48,314.81,315.66,1371.0,304.8746,305.328,303.7168,304.5369,1371.0
2022-11-09 09:40:00,315.84,318.64,315.83,318.34,1718.0,304.7106,307.4119,304.7009,307.1225,1718.0
2022-11-09 09:45:00,318.13,319.33,318.12,318.4,1000.0,306.9199,308.0776,306.9102,307.1803,1000.0
2022-11-09 09:50:00,318.35,318.94,317.82,318.94,3264.0,307.1321,307.7013,306.6208,307.7013,3264.0
2022-11-09 09:55:00,318.44,318.44,316.9,317.92,1688.0,307.2189,307.2189,305.7332,306.7173,1688.0
2022-11-09 10:00:00,317.76,319.26,317.46,319.08,2601.0,306.5629,308.01,306.2735,307.8364,2601.0
2022-11-09 10:05:00,319.35,320.11,319.2,320.11,2706.0,308.0969,308.8301,307.9522,308.8301,2706.0
2022-11-09 10:10:00,320.02,320.32,319.68,320.21,1450.0,308.7433,309.0327,308.4152,308.9266,1450.0
2022-11-09 10:15:00,320.54,320.59,320.13,320.33,700.0,309.2449,309.2932,308.8494,309.0423,700.0
2022-11-09 10:20:00,320.81,320.81,320.25,320.25,2270.0,309.5054,309.5054,308.9652,308.9652,2270.0
2022-11-09 10:25:00,320.25,320.25,319.02,319.24,1357.0,308.9652,308.9652,307.7785,307.9907,1357.0
2022-11-09 10:30:00,319.49,319.72,317.79,317.84,1308.0,308.2319,308.4538,306.5918,306.6401,1308.0
2022-11-09 10:35:00,318.82,318.82,318.21,318.52,1151.0,307.5855,307.5855,306.997,307.2961,1151.0
2022-11-09 10:40:00,318.49,318.68,317.79,318.07,2459.0,307.2672,307.4505,306.5918,306.862,2459.0
2022-11-09 10:45:00,318.87,319.07,318.63,318.77,862.0,307.6338,307.8267,307.4022,307.5373,862.0
2022-11-09 10:50:00,318.57,318.84,318.54,318.61,1444.0,307.3444,307.6048,307.3154,307.3829,1444.0
2022-11-09 10:55:00,318.61,318.65,318.01,318.52,2600.0,307.3829,307.4215,306.8041,307.2961,2600.0
2022-11-09 11:00:00,318.74,318.83,318.72,318.73,800.0,307.5084,307.5952,307.4891,307.4987,800.0
2022-11-09 11:05:00,318.64,319.64,318.46,319.64,1766.0,307.4119,308.3767,307.2382,308.3767,1766.0
2022-11-09 11:10:00,319.51,319.73,319.22,319.23,558.0,308.2512,308.4635,307.9715,307.9811,558.0
2022-11-09 11:15:00,319.47,319.96,319.47,319.96,1419.0,308.2126,308.6854,308.2126,308.6854,1419.0
2022-11-09 11:20:00,319.93,319.93,319.02,319.06,1707.0,308.6564,308.6564,307.7785,307.8171,1707.0
2022-11-09 11:25:00,319.19,320.19,319.19,319.84,2763.0,307.9425,308.9073,307.9425,308.5696,2763.0
2022-11-09 11:30:00,319.67,319.81,319.61,319.81,800.0,308.4056,308.5407,308.3477,308.5407,800.0
2022-11-09 11:35:00,319.98,319.98,319.85,319.85,1198.0,308.7047,308.7047,308.5793,308.5793,1198.0
2022-11-09 11:40:00,319.91,321.25,319.9,321.21,1933.0,308.6371,309.9299,308.6275,309.8913,1933.0
2022-11-09 11:45:00,320.99,320.99,320.58,320.63,900.0,309.6791,309.6791,309.2835,309.3318,900.0
2022-11-09 11:50:00,320.74,320.74,320.39,320.39,1962.0,309.4379,309.4379,309.1002,309.1002,1962.0
2022-11-09 11:55:00,320.38,320.38,319.96,319.97,590.0,309.0906,309.0906,308.6854,308.695,590.0
2022-11-09 12:00:00,320.12,320.25,319.7,320.25,3403.0,308.8397,308.9652,308.4345,308.9652,3403.0
2022-11-09 12:05:00,320.29,320.3,319.64,319.99,6763.0,309.0037,309.0134,308.3767,308.7143,6763.0
2022-11-09 12:10:00,320.03,320.03,319.37,319.37,1900.0,308.7529,308.7529,308.1162,308.1162,1900.0
2022-11-09 12:15:00,319.34,319.79,319.2,319.79,1509.0,308.0872,308.5214,307.9522,308.5214,1509.0
2022-11-09 12:20:00,319.62,319.99,319.25,319.45,1908.0,308.3574,308.7143,308.0004,308.1933,1908.0
2022-11-09 12:25:00,319.19,319.44,318.91,318.91,1300.0,307.9425,308.1837,307.6724,307.6724,1300.0
2022-11-09 12:30:00,319.17,319.76,319.04,319.75,1003.0,307.9232,308.4924,307.7978,308.4828,1003.0
2022-11-09 12:35:00,319.75,319.76,319.01,319.01,3778.0,308.4828,308.4924,307.7689,307.7689,3778.0
2022-11-09 12:40:00,318.95,319.06,318.76,318.84,2041.0,307.711,307.8171,307.5277,307.6048,2041.0
2022-11-09 12:45:00,318.69,318.83,318.47,318.83,564.0,307.4601,307.5952,307.2479,307.5952,564.0
2022-11-09 12:50:00,319.22,319.3,319.2,319.3,977.0,307.9715,308.0486,307.9522,308.0486,977.0
2022-11-09 12:55:00,319.15,319.29,318.8,319.18,4002.0,307.9039,308.039,307.5663,307.9329,4002.0
2022-11-09 13:00:00,318.99,319.18,318.3,318.58,2000.0,307.7496,307.9329,307.0839,307.354,2000.0
2022-11-09 13:05:00,318.58,318.62,318.32,318.47,1424.0,307.354,307.3926,307.1032,307.2479,1424.0
2022-11-09 13:10:00,318.25,318.68,318.19,318.68,1200.0,307.0356,307.4505,306.9777,307.4505,1200.0
2022-11-09 13:15:00,318.52,318.92,318.33,318.46,6128.0,307.2961,307.682,307.1128,307.2382,6128.0
2022-11-09 13:20:00,318.19,318.47,318.01,318.01,2100.0,306.9777,307.2479,306.8041,306.8041,2100.0
2022-11-09 13:25:00,318.12,318.36,318.01,318.01,2503.0,306.9102,307.1418,306.8041,306.8041,2503.0
2022-11-09 13:30:00,318.0,318.01,317.02,317.13,2111.0,306.7944,306.8041,305.849,305.9551,2111.0
2022-11-09 13:35:00,316.87,316.87,316.72,316.72,200.0,305.7043,305.7043,305.5595,305.5595,200.0
2022-11-09 13:40:00,316.86,317.37,316.59,317.37,3196.0,305.6946,306.1866,305.4341,306.1866,3196.0
2022-11-09 13:45:00,317.34,317.34,316.89,317.25,800.0,306.1577,306.1577,305.7236,306.0709,800.0
2022-11-09 13:50:00,317.07,317.23,316.83,316.84,2600.0,305.8972,306.0516,305.6657,305.6753,2600.0
2022-11-09 13:55:00,316.78,317.03,316.66,317.03,970.0,305.6174,305.8586,305.5017,305.8586,970.0
2022-11-09 14:00:00,316.89,316.89,316.48,316.8,668.0,305.7236,305.7236,305.328,305.6367,668.0
2022-11-09 14:05:00,316.7,317.29,316.49,316.89,2080.0,305.5402,306.1095,305.3376,305.7236,2080.0
2022-11-09 14:10:00,316.86,317.04,316.65,317.0,2437.0,305.6946,305.8683,305.492,305.8297,2437.0
2022-11-09 14:15:00,316.99,317.05,316.77,316.88,852.0,305.82,305.8779,305.6078,305.7139,852.0
2022-11-09 14:20:00,317.05,317.21,316.68,316.93,3107.0,305.8779,306.0323,305.521,305.7621,3107.0
2022-11-09 14:25:00,316.84,317.1,316.84,317.1,1296.0,305.6753,305.9262,305.6753,305.9262,1296.0
2022-11-09 14:30:00,316.92,316.92,316.01,316.01,1167.0,305.7525,305.7525,304.8746,304.8746,1167.0
2022-11-09 14:35:00,316.05,316.08,315.79,315.8,1640.0,304.9132,304.9421,304.6623,304.672,1640.0
2022-11-09 14:40:00,315.66,316.17,315.66,316.17,1226.0,304.5369,305.0289,304.5369,305.0289,1226.0
2022-11-09 14:45:00,315.92,316.04,315.44,315.44,1612.0,304.7877,304.9035,304.3246,304.3246,1612.0
2022-11-09 14:50:00,315.28,315.28,314.94,315.16,1867.0,304.1703,304.1703,303.8423,304.0545,1867.0
2022-11-09 14:55:00,315.0,315.26,314.83,315.26,1133.0,303.9002,304.151,303.7361,304.151,1133.0
2022-11-09 15:00:00,315.18,315.59,315.18,315.47,709.0,304.0738,304.4694,304.0738,304.3536,709.0
2022-11-09 15:05:00,315.9,316.14,315.67,316.05,2076.0,304.7684,305.0,304.5465,304.9132,2076.0
2022-11-09 15:10:00,315.93,315.96,315.61,315.61,2001.0,304.7974,304.8263,304.4887,304.4887,2001.0
2022-11-09 15:15:00,315.48,315.85,315.48,315.85,1394.0,304.3632,304.7202,304.3632,304.7202,1394.0
2022-11-09 15:20:00,315.65,315.79,315.15,315.22,1796.0,304.5272,304.6623,304.0449,304.1124,1796.0
2022-11-09 15:25:00,315.08,315.31,314.72,314.99,6312.0,303.9773,304.1992,303.63,303.8905,6312.0
2022-11-09 15:30:00,315.0,315.01,314.45,314.57,5625.0,303.9002,303.9098,303.3695,303.4853,5625.0
2022-11-09 15:35:00,314.58,315.04,314.47,314.91,8471.0,303.495,303.9387,303.3888,303.8133,8471.0
2022-11-09 15:40:00,314.68,314.68,314.0,314.21,7888.0,303.5914,303.5914,302.9354,303.138,7888.0
2022-11-09 15:45:00,314.19,314.58,314.01,314.05,7144.0,303.1187,303.495,302.945,302.9836,7144.0
2022-11-09 15:50:00,314.16,315.33,314.08,315.0,13949.0,303.0898,304.2185,303.0126,303.9002,13949.0
2022-11-09 15:55:00,315.07,315.48,314.93,315.24,21669.0,303.9677,304.3632,303.8326,304.1317,21669.0
2022-11-10 09:30:00,329.57,329.57,328.33,328.33,15100.0,317.9567,317.9567,316.7604,316.7604,15100.0
2022-11-10 09:35:00,327.74,328.0,326.38,328.0,10029.0,316.1912,316.4421,314.8791,316.4421,10029.0
2022-11-10 09:40:00,328.19,328.19,327.2,327.47,2645.0,316.6254,316.6254,315.6703,315.9307,2645.0
2022-11-10 09:45:00,327.23,327.73,325.89,326.42,13740.0,315.6992,316.1816,314.4064,314.9177,13740.0
2022-11-10 09:50:00,326.42,326.77,324.71,325.6,6938.0,314.9177,315.2554,313.268,314.1266,6938.0
2022-11-10 09:55:00,325.85,327.59,325.54,327.59,4755.0,314.3678,316.0465,314.0687,316.0465,4755.0
2022-11-10 10:00:00,327.41,328.44,327.41,328.22,4713.0,315.8729,316.8666,315.8729,316.6543,4713.0
2022-11-10 10:05:00,328.21,329.15,328.1,329.0,11243.0,316.6447,317.5515,316.5385,317.4068,11243.0
2022-11-10 10:10:00,329.06,329.14,327.83,327.85,10622.0,317.4647,317.5419,316.2781,316.2973,10622.0
2022-11-10 10:15:00,327.77,329.05,327.74,328.62,5447.0,316.2202,317.4551,316.1912,317.0402,5447.0
2022-11-10 10:20:00,328.57,330.38,328.55,330.38,3800.0,316.992,318.7382,316.9727,318.7382,3800.0
2022-11-10 10:25:00,330.16,330.34,329.23,330.18,14213.0,318.526,318.6996,317.6287,318.5452,14213.0
2022-11-10 10:30:00,330.25,330.68,329.64,329.87,2550.0,318.6128,319.0276,318.0243,318.2462,2550.0
2022-11-10 10:35:00,329.71,330.45,329.47,329.47,18730.0,318.0918,318.8057,317.8603,317.8603,18730.0
2022-11-10 10:40:00,329.68,331.2,329.5,331.0,18747.0,318.0629,319.5293,317.8892,319.3364,18747.0
2022-11-10 10:45:00,330.51,331.18,330.46,331.18,1697.0,318.8636,319.51,318.8154,319.51,1697.0
2022-11-10 10:50:00,331.3,331.52,330.77,331.44,8867.0,319.6258,319.838,319.1145,319.7608,8867.0
2022-11-10 10:55:00,331.65,332.63,331.11,332.06,4840.0,319.9634,320.9089,319.4425,320.359,4840.0
2022-11-10 11:00:00,331.96,332.22,331.1,331.24,4605.0,320.2625,320.5134,319.4328,319.5679,4605.0
2022-11-10 11:05:00,331.3,331.51,330.76,330.98,4268.0,319.6258,319.8284,319.1048,319.3171,4268.0
2022-11-10 11:10:00,330.92,331.58,330.88,331.58,2284.0,319.2592,319.8959,319.2206,319.8959,2284.0
2022-11-10 11:15:00,331.53,331.53,330.65,331.44,2566.0,319.8477,319.8477,318.9987,319.7608,2566.0
2022-11-10 11:20:00,331.5,332.28,331.5,332.25,12460.0,319.8187,320.5712,319.8187,320.5423,12460.0
2022-11-10 11:25:00,332.15,332.29,331.82,332.14,12647.0,320.4458,320.5809,320.1275,320.4362,12647.0
2022-11-10 11:30:00,332.05,332.9,332.04,332.63,14524.0,320.3494,321.1694,320.3397,320.9089,14524.0
2022-11-10 11:35:00,332.69,333.09,332.43,333.02,3045.0,320.9668,321.3527,320.716,321.2852,3045.0
2022-11-10 11:40:00,333.1,333.41,332.97,332.97,3354.0,321.3624,321.6614,321.2369,321.2369,3354.0
2022-11-10 11:45:00,332.92,333.1,332.7,332.81,9728.0,321.1887,321.3624,320.9764,321.0826,9728.0
2022-11-10 11:50:00,332.93,332.99,332.3,332.47,3634.0,321.1983,321.2562,320.5905,320.7546,3634.0
2022-11-10 11:55:00,332.75,332.75,332.22,332.39,5052.0,321.0247,321.0247,320.5134,320.6774,5052.0
2022-11-10 12:00:00,332.27,332.42,332.16,332.25,1292.0,320.5616,320.7063,320.4555,320.5423,1292.0
2022-11-10 12:05:00,331.87,332.17,331.54,331.74,2756.0,320.1757,320.4651,319.8573,320.0503,2756.0
2022-11-10 12:10:00,331.52,331.83,331.52,331.7,841.0,319.838,320.1371,319.838,320.0117,841.0
2022-11-10 12:15:00,331.43,331.96,331.43,331.67,1900.0,319.7512,320.2625,319.7512,319.9827,1900.0
2022-11-10 12:20:00,331.56,332.03,331.45,332.03,2299.0,319.8766,320.3301,319.7705,320.3301,2299.0
2022-11-10 12:25:00,331.99,331.99,331.33,331.52,2510.0,320.2915,320.2915,319.6547,319.838,2510.0
2022-11-10 12:30:00,331.02,331.03,330.63,330.83,2112.0,319.3556,319.3653,318.9794,319.1723,2112.0
2022-11-10 12:35:00,331.17,331.22,331.0,331.18,1200.0,319.5004,319.5486,319.3364,319.51,1200.0
2022-11-10 12:40:00,330.9,331.63,330.68,331.63,1300.0,319.2399,319.9442,319.0276,319.9442,1300.0
2022-11-10 12:45:00,331.41,331.91,331.06,331.47,5546.0,319.7319,320.2143,319.3942,319.7898,5546.0
2022-11-10 12:50:00,331.63,332.03,331.62,331.65,5736.0,319.9442,320.3301,319.9345,319.9634,5736.0
2022-11-10 12:55:00,331.5,332.1,331.5,331.58,2322.0,319.8187,320.3976,319.8187,319.8959,2322.0
2022-11-10 13:00:00,331.48,332.69,331.48,332.08,3588.0,319.7994,320.9668,319.7994,320.3783,3588.0
2022-11-10 13:05:00,332.05,332.69,332.04,332.58,11626.0,320.3494,320.9668,320.3397,320.8607,11626.0
2022-11-10 13:10:00,332.63,332.88,332.08,332.81,5166.0,320.9089,321.1501,320.3783,321.0826,5166.0
2022-11-10 13:15:00,332.88,333.0,332.37,332.65,2468.0,321.1501,321.2659,320.6581,320.9282,2468.0
2022-11-10 13:20:00,332.67,332.82,331.96,331.97,2500.0,320.9475,321.0922,320.2625,320.2722,2500.0
2022-11-10 13:25:00,332.01,332.11,331.64,332.11,1878.0,320.3108,320.4072,319.9538,320.4072,1878.0
2022-11-10 13:30:00,332.08,332.16,331.55,332.08,3569.0,320.3783,320.4555,319.867,320.3783,3569.0
2022-11-10 13:35:00,332.16,333.12,332.16,332.82,3412.0,320.4555,321.3816,320.4555,321.0922,3412.0
2022-11-10 13:40:00,332.46,333.14,332.43,333.14,2913.0,320.7449,321.4009,320.716,321.4009,2913.0
2022-11-10 13:45:00,333.09,333.3,332.83,333.3,800.0,321.3527,321.5553,321.1019,321.5553,800.0
2022-11-10 13:50:00,333.4,333.45,332.73,333.11,2872.0,321.6518,321.7,321.0054,321.372,2872.0
2022-11-10 13:55:00,332.95,333.47,332.95,333.29,1545.0,321.2176,321.7193,321.2176,321.5457,1545.0
2022-11-10 14:00:00,333.61,333.61,333.39,333.39,1149.0,321.8544,321.8544,321.6421,321.6421,1149.0
2022-11-10 14:05:00,333.33,333.56,333.12,333.46,3028.0,321.5842,321.8061,321.3816,321.7097,3028.0
2022-11-10 14:10:00,333.5,333.54,333.4,333.41,1999.0,321.7483,321.7868,321.6518,321.6614,1999.0
2022-11-10 14:15:00,333.75,333.75,333.44,333.45,933.0,321.9894,321.9894,321.6904,321.7,933.0
2022-11-10 14:20:00,333.0,333.19,332.48,332.76,2845.0,321.2659,321.4492,320.7642,321.0343,2845.0
2022-11-10 14:25:00,332.57,333.06,332.57,332.97,5509.0,320.851,321.3238,320.851,321.2369,5509.0
2022-11-10 14:30:00,332.7,332.81,332.39,332.76,2627.0,320.9764,321.0826,320.6774,321.0343,2627.0
2022-11-10 14:35:00,332.58,332.76,332.48,332.58,1647.0,320.8607,321.0343,320.7642,320.8607,1647.0
2022-11-10 14:40:00,332.44,332.55,332.01,332.17,6692.0,320.7256,320.8317,320.3108,320.4651,6692.0
2022-11-10 14:45:00,332.28,332.55,332.11,332.26,1450.0,320.5712,320.8317,320.4072,320.552,1450.0
2022-11-10 14:50:00,332.31,332.64,332.24,332.5,2000.0,320.6002,320.9186,320.5327,320.7835,2000.0
2022-11-10 14:55:00,332.61,332.93,332.61,332.93,1700.0,320.8896,321.1983,320.8896,321.1983,1700.0
2022-11-10 15:00:00,332.8,332.94,332.5,332.51,2493.0,321.0729,321.208,320.7835,320.7931,2493.0
2022-11-10 15:05:00,332.52,332.6,332.24,332.53,9331.0,320.8028,320.88,320.5327,320.8124,9331.0
2022-11-10 15:10:00,332.53,332.64,332.31,332.38,10832.0,320.8124,320.9186,320.6002,320.6677,10832.0
2022-11-10 15:15:00,332.36,332.57,332.04,332.04,2323.0,320.6484,320.851,320.3397,320.3397,2323.0
2022-11-10 15:20:00,332.01,332.18,331.75,332.12,1885.0,320.3108,320.4748,320.0599,320.4169,1885.0
2022-11-10 15:25:00,332.22,332.44,331.94,332.42,2400.0,320.5134,320.7256,320.2432,320.7063,2400.0
2022-11-10 15:30:00,332.4,332.48,331.42,331.53,6015.0,320.687,320.7642,319.7416,319.8477,6015.0
2022-11-10 15:35:00,331.84,331.84,331.37,331.53,3880.0,320.1468,320.1468,319.6933,319.8477,3880.0
2022-11-10 15:40:00,331.4,332.03,331.33,331.81,7058.0,319.7223,320.3301,319.6547,320.1178,7058.0
2022-11-10 15:45:00,331.73,332.04,331.63,331.73,8666.0,320.0406,320.3397,319.9442,320.0406,8666.0
2022-11-10 15:50:00,331.82,332.44,331.61,332.39,18268.0,320.1275,320.7256,319.9249,320.6774,18268.0
2022-11-10 15:55:00,332.37,332.4,331.44,331.63,49285.0,320.6581,320.687,319.7608,319.9442,49285.0
2022-11-11 09:30:00,334.28,334.47,333.22,333.22,6308.0,322.5008,322.6841,321.4781,321.4781,6308.0
2022-11-11 09:35:00,334.21,335.13,334.21,334.21,602.0,322.4332,323.3208,322.4332,322.4332,602.0
2022-11-11 09:40:00,333.69,333.97,333.31,333.68,2162.0,321.9316,322.2017,321.565,321.9219,2162.0
2022-11-11 09:45:00,334.25,336.12,334.25,336.12,2950.0,322.4718,324.2759,322.4718,324.2759,2950.0
2022-11-11 09:50:00,336.62,336.62,335.97,335.99,898.0,324.7583,324.7583,324.1312,324.1505,898.0
2022-11-11 09:55:00,335.46,336.47,335.46,335.67,700.0,323.6392,324.6136,323.6392,323.8418,700.0
2022-11-11 10:00:00,335.08,336.47,334.56,336.35,3390.0,323.2726,324.6136,322.7709,324.4978,3390.0
2022-11-11 10:05:00,336.65,336.92,335.73,336.42,2620.0,324.7873,325.0477,323.8997,324.5654,2620.0
2022-11-11 10:10:00,336.94,337.61,336.94,337.61,921.0,325.067,325.7134,325.067,325.7134,921.0
2022-11-11 10:15:00,337.95,338.47,337.76,338.09,1331.0,326.0414,326.5431,325.8581,326.1765,1331.0
2022-11-11 10:20:00,338.16,339.05,337.94,338.85,5854.0,326.244,327.1027,326.0318,326.9097,5854.0
2022-11-11 10:25:00,338.7,339.41,338.59,338.83,1788.0,326.765,327.45,326.6589,326.8904,1788.0
2022-11-11 10:30:00,338.55,338.55,337.62,337.68,1901.0,326.6203,326.6203,325.7231,325.781,1901.0
2022-11-11 10:35:00,338.2,338.65,337.52,338.24,6940.0,326.2826,326.7168,325.6266,326.3212,6940.0
2022-11-11 10:40:00,338.45,338.45,337.29,337.71,2063.0,326.5238,326.5238,325.4047,325.8099,2063.0
2022-11-11 10:45:00,337.76,338.35,337.76,337.99,1804.0,325.8581,326.4274,325.8581,326.08,1804.0
2022-11-11 10:50:00,338.43,338.43,337.71,337.93,2919.0,326.5045,326.5045,325.8099,326.0222,2919.0
2022-11-11 10:55:00,337.72,337.99,337.44,337.94,2593.0,325.8196,326.08,325.5494,326.0318,2593.0
2022-11-11 11:00:00,338.05,338.35,337.13,337.9,6168.0,326.1379,326.4274,325.2503,325.9932,6168.0
2022-11-11 11:05:00,338.01,338.36,336.63,336.89,5091.0,326.0993,326.437,324.768,325.0188,5091.0
2022-11-11 11:10:00,336.7,337.1,336.19,336.53,3315.0,324.8355,325.2214,324.3435,324.6715,3315.0
2022-11-11 11:15:00,336.29,337.31,336.29,337.07,5050.0,324.4399,325.424,324.4399,325.1925,5050.0
2022-11-11 11:20:00,336.84,336.84,336.1,336.58,2604.0,324.9706,324.9706,324.2566,324.7197,2604.0
2022-11-11 11:25:00,336.3,336.87,335.94,335.94,2030.0,324.4496,324.9995,324.1023,324.1023,2030.0
2022-11-11 11:30:00,335.88,336.57,335.88,336.1,1516.0,324.0444,324.7101,324.0444,324.2566,1516.0
2022-11-11 11:35:00,336.44,336.65,336.14,336.65,2000.0,324.5847,324.7873,324.2952,324.7873,2000.0
2022-11-11 11:40:00,335.94,336.69,335.93,336.33,1406.0,324.1023,324.8258,324.0926,324.4785,1406.0
2022-11-11 11:45:00,336.24,337.03,336.0,337.03,1233.0,324.3917,325.1539,324.1602,325.1539,1233.0
2022-11-11 11:50:00,337.06,337.14,336.61,336.64,1101.0,325.1828,325.26,324.7487,324.7776,1101.0
2022-11-11 11:55:00,336.42,336.94,336.28,336.75,2025.0,324.5654,325.067,324.4303,324.8837,2025.0
2022-11-11 12:00:00,336.37,337.02,336.18,337.02,3519.0,324.5171,325.1442,324.3338,325.1442,3519.0
2022-11-11 12:05:00,336.99,337.11,336.41,336.53,4239.0,325.1153,325.231,324.5557,324.6715,4239.0
2022-11-11 12:10:00,336.99,337.19,336.93,337.19,1005.0,325.1153,325.3082,325.0574,325.3082,1005.0
2022-11-11 12:15:00,336.99,337.26,336.99,337.2,1300.0,325.1153,325.3758,325.1153,325.3179,1300.0
2022-11-11 12:20:00,337.25,337.35,336.94,337.1,1645.0,325.3661,325.4626,325.067,325.2214,1645.0
2022-11-11 12:25:00,337.13,337.14,336.7,336.71,2012.0,325.2503,325.26,324.8355,324.8451,2012.0
2022-11-11 12:30:00,336.65,337.08,336.45,336.56,1171.0,324.7873,325.2021,324.5943,324.7004,1171.0
2022-11-11 12:35:00,336.45,336.8,335.95,336.02,2656.0,324.5943,324.932,324.1119,324.1795,2656.0
2022-11-11 12:40:00,336.16,336.16,335.87,335.96,900.0,324.3145,324.3145,324.0347,324.1216,900.0
2022-11-11 12:45:00,336.32,336.5,335.9,335.9,5250.0,324.4689,324.6425,324.0637,324.0637,5250.0
2022-11-11 12:50:00,335.97,336.5,335.95,336.36,2341.0,324.1312,324.6425,324.1119,324.5075,2341.0
2022-11-11 12:55:00,336.44,336.79,336.17,336.18,2500.0,324.5847,324.9223,324.3242,324.3338,2500.0
2022-11-11 13:00:00,336.32,336.9,336.32,336.84,2247.0,324.4689,325.0284,324.4689,324.9706,2247.0
2022-11-11 13:05:00,336.59,337.59,336.59,337.5,4547.0,324.7294,325.6941,324.7294,325.6073,4547.0
2022-11-11 13:10:00,337.55,337.83,337.54,337.63,4294.0,325.6555,325.9257,325.6459,325.7327,4294.0
2022-11-11 13:15:00,337.38,337.94,337.37,337.74,2620.0,325.4915,326.0318,325.4819,325.8388,2620.0
2022-11-11 13:20:00,337.62,338.01,337.35,337.87,2338.0,325.7231,326.0993,325.4626,325.9643,2338.0
2022-11-11 13:25:00,337.87,338.19,337.66,338.19,1278.0,325.9643,326.273,325.7617,326.273,1278.0
2022-11-11 13:30:00,337.98,338.12,337.91,338.01,1844.0,326.0704,326.2055,326.0029,326.0993,1844.0
2022-11-11 13:35:00,338.01,338.01,337.19,337.21,4764.0,326.0993,326.0993,325.3082,325.3275,4764.0
2022-11-11 13:40:00,337.35,337.49,337.01,337.35,5789.0,325.4626,325.5977,325.1346,325.4626,5789.0
2022-11-11 13:45:00,337.12,337.12,336.67,336.86,2623.0,325.2407,325.2407,324.8066,324.9899,2623.0
2022-11-11 13:50:00,336.87,337.1,336.69,336.73,8444.0,324.9995,325.2214,324.8258,324.8644,8444.0
2022-11-11 13:55:00,336.48,336.91,336.38,336.44,3687.0,324.6232,325.0381,324.5268,324.5847,3687.0
2022-11-11 14:00:00,336.46,337.03,336.32,336.96,2704.0,324.604,325.1539,324.4689,325.0863,2704.0
2022-11-11 14:05:00,336.96,337.07,336.51,336.82,3096.0,325.0863,325.1925,324.6522,324.9513,3096.0
2022-11-11 14:10:00,336.71,336.71,336.18,336.38,3349.0,324.8451,324.8451,324.3338,324.5268,3349.0
2022-11-11 14:15:00,336.32,336.32,335.64,335.71,8900.0,324.4689,324.4689,323.8128,323.8804,8900.0
2022-11-11 14:20:00,335.72,336.34,335.72,335.92,10795.0,323.89,324.4882,323.89,324.083,10795.0
2022-11-11 14:25:00,335.89,336.1,335.67,336.04,5415.0,324.054,324.2566,323.8418,324.1988,5415.0
2022-11-11 14:30:00,335.95,336.12,335.69,335.88,9283.0,324.1119,324.2759,323.8611,324.0444,9283.0
2022-11-11 14:35:00,335.82,335.94,335.62,335.86,4430.0,323.9865,324.1023,323.7936,324.0251,4430.0
2022-11-11 14:40:00,335.87,336.05,335.84,335.87,8406.0,324.0347,324.2084,324.0058,324.0347,8406.0
2022-11-11 14:45:00,335.82,335.82,335.23,335.34,5224.0,323.9865,323.9865,323.4173,323.5234,5224.0
2022-11-11 14:50:00,335.38,335.41,335.13,335.29,3767.0,323.562,323.591,323.3208,323.4752,3767.0
2022-11-11 14:55:00,335.23,335.23,334.78,334.85,5417.0,323.4173,323.4173,322.9832,323.0507,5417.0
2022-11-11 15:00:00,334.82,334.82,333.97,333.97,8725.0,323.0217,323.0217,322.2017,322.2017,8725.0
2022-11-11 15:05:00,334.12,334.13,333.38,333.54,3867.0,322.3464,322.3561,321.6325,321.7868,3867.0
2022-11-11 15:10:00,333.43,333.59,333.01,333.34,5860.0,321.6807,321.8351,321.2755,321.5939,5860.0
2022-11-11 15:15:00,333.28,333.5,333.04,333.5,5228.0,321.536,321.7483,321.3045,321.7483,5228.0
2022-11-11 15:20:00,333.42,333.43,333.03,333.17,5462.0,321.6711,321.6807,321.2948,321.4299,5462.0
2022-11-11 15:25:00,333.06,333.51,333.06,333.31,7817.0,321.3238,321.7579,321.3238,321.565,7817.0
2022-11-11 15:30:00,333.19,333.68,333.18,333.28,9191.0,321.4492,321.9219,321.4395,321.536,9191.0
2022-11-11 15:35:00,333.27,333.27,332.46,332.93,19841.0,321.5264,321.5264,320.7449,321.1983,19841.0
2022-11-11 15:40:00,333.03,333.24,332.92,332.96,11277.0,321.2948,321.4974,321.1887,321.2273,11277.0
2022-11-11 15:45:00,332.92,334.17,332.91,333.99,16565.0,321.1887,322.3946,321.179,322.221,16565.0
2022-11-11 15:50:00,334.28,334.28,332.88,332.88,28107.0,322.5008,322.5008,321.1501,321.1501,28107.0
2022-11-11 15:55:00,332.74,332.74,330.57,330.99,139967.0,321.015,321.015,318.9215,319.3267,139967.0
2022-11-14 09:30:00,328.7,329.66,326.09,328.31,7594.0,317.1174,318.0436,314.5994,316.7411,7594.0
2022-11-14 09:35:00,328.1,328.1,327.05,327.05,800.0,316.5385,316.5385,315.5255,315.5255,800.0
2022-11-14 09:40:00,327.92,328.55,326.34,326.63,1943.0,316.3649,316.9727,314.8406,315.1203,1943.0
2022-11-14 09:45:00,326.63,327.75,325.49,327.75,6682.0,315.1203,316.2009,314.0205,316.2009,6682.0
2022-11-14 09:50:00,327.18,327.62,326.76,326.76,4627.0,315.651,316.0755,315.2458,315.2458,4627.0
2022-11-14 09:55:00,326.44,326.5,325.34,325.71,4612.0,314.937,314.9949,313.8758,314.2328,4612.0
2022-11-14 10:00:00,326.03,327.01,325.55,325.55,5898.0,314.5415,315.4869,314.0784,314.0784,5898.0
2022-11-14 10:05:00,325.71,326.95,325.15,326.67,10969.0,314.2328,315.4291,313.6925,315.1589,10969.0
2022-11-14 10:10:00,326.8,326.84,325.53,326.1,5683.0,315.2843,315.3229,314.0591,314.609,5683.0
2022-11-14 10:15:00,326.1,327.86,326.07,327.42,5737.0,314.609,316.307,314.5801,315.8825,5737.0
2022-11-14 10:20:00,327.72,327.72,326.27,326.34,4464.0,316.1719,316.1719,314.773,314.8406,4464.0
2022-11-14 10:25:00,326.29,326.29,324.46,325.09,3604.0,314.7923,314.7923,313.0268,313.6346,3604.0
2022-11-14 10:30:00,325.08,325.56,324.85,325.46,5984.0,313.625,314.088,313.4031,313.9916,5984.0
2022-11-14 10:35:00,325.61,325.86,325.14,325.14,4950.0,314.1363,314.3775,313.6828,313.6828,4950.0
2022-11-14 10:40:00,325.21,325.75,324.93,325.39,5605.0,313.7504,314.2713,313.4802,313.924,5605.0
2022-11-14 10:45:00,325.41,325.77,325.1,325.19,9307.0,313.9433,314.2906,313.6443,313.7311,9307.0
2022-11-14 10:50:00,325.46,325.96,325.23,325.63,5826.0,313.9916,314.4739,313.7697,314.1556,5826.0
2022-11-14 10:55:00,325.62,326.18,325.62,325.63,5038.0,314.1459,314.6862,314.1459,314.1556,5038.0
2022-11-14 11:00:00,325.83,326.2,325.69,325.86,5048.0,314.3485,314.7055,314.2135,314.3775,5048.0
2022-11-14 11:05:00,325.9,326.2,325.65,325.71,3618.0,314.4161,314.7055,314.1749,314.2328,3618.0
2022-11-14 11:10:00,325.62,325.62,324.25,324.69,3910.0,314.1459,314.1459,312.8242,313.2487,3910.0
2022-11-14 11:15:00,324.83,324.83,323.04,323.59,8704.0,313.3838,313.3838,311.6568,312.1875,8704.0
2022-11-14 11:20:00,323.21,324.04,323.21,323.85,2206.0,311.8209,312.6216,311.8209,312.4383,2206.0
2022-11-14 11:25:00,323.92,324.32,323.87,323.87,3663.0,312.5058,312.8917,312.4576,312.4576,3663.0
2022-11-14 11:30:00,323.95,324.62,323.61,324.5,6688.0,312.5348,313.1812,312.2068,313.0654,6688.0
2022-11-14 11:35:00,324.95,325.37,324.72,325.13,5864.0,313.4995,313.9047,313.2776,313.6732,5864.0
2022-11-14 11:40:00,325.34,325.34,324.75,325.07,13722.0,313.8758,313.8758,313.3066,313.6153,13722.0
2022-11-14 11:45:00,325.15,325.54,325.01,325.38,3829.0,313.6925,314.0687,313.5574,313.9144,3829.0
2022-11-14 11:50:00,325.3,325.42,323.96,323.97,2347.0,313.8372,313.953,312.5444,312.5541,2347.0
2022-11-14 11:55:00,323.98,325.01,323.98,324.61,4885.0,312.5637,313.5574,312.5637,313.1715,4885.0
2022-11-14 12:00:00,324.53,325.55,324.52,325.21,4176.0,313.0943,314.0784,313.0847,313.7504,4176.0
2022-11-14 12:05:00,325.23,325.23,324.64,324.65,2300.0,313.7697,313.7697,313.2005,313.2101,2300.0
2022-11-14 12:10:00,324.74,325.09,324.65,324.84,2700.0,313.2969,313.6346,313.2101,313.3934,2700.0
2022-11-14 12:15:00,324.8,325.11,324.58,324.59,3335.0,313.3548,313.6539,313.1426,313.1522,3335.0
2022-11-14 12:20:00,324.53,324.74,324.16,324.57,2112.0,313.0943,313.2969,312.7374,313.1329,2112.0
2022-11-14 12:25:00,324.67,325.14,324.56,325.02,1600.0,313.2294,313.6828,313.1233,313.5671,1600.0
2022-11-14 12:30:00,324.96,325.28,324.95,325.1,3194.0,313.5092,313.8179,313.4995,313.6443,3194.0
2022-11-14 12:35:00,325.1,325.37,324.98,325.19,3701.0,313.6443,313.9047,313.5285,313.7311,3701.0
2022-11-14 12:40:00,325.16,325.16,324.84,324.84,2800.0,313.7021,313.7021,313.3934,313.3934,2800.0
2022-11-14 12:45:00,324.91,325.09,324.7,325.0,3300.0,313.4609,313.6346,313.2583,313.5478,3300.0
2022-11-14 12:50:00,325.0,325.27,324.82,324.87,3399.0,313.5478,313.8083,313.3741,313.4224,3399.0
2022-11-14 12:55:00,324.91,325.06,324.55,324.84,3336.0,313.4609,313.6057,313.1136,313.3934,3336.0
2022-11-14 13:00:00,325.05,325.18,324.99,325.01,2945.0,313.596,313.7214,313.5381,313.5574,2945.0
2022-11-14 13:05:00,325.0,325.61,324.92,325.25,4972.0,313.5478,314.1363,313.4706,313.789,4972.0
2022-11-14 13:10:00,325.41,325.9,325.4,325.69,2500.0,313.9433,314.4161,313.9337,314.2135,2500.0
2022-11-14 13:15:00,325.68,326.0,325.61,325.69,4069.0,314.2038,314.5125,314.1363,314.2135,4069.0
2022-11-14 13:20:00,325.78,326.92,325.78,326.55,9249.0,314.3003,315.4001,314.3003,315.0432,9249.0
2022-11-14 13:25:00,326.5,326.8,326.49,326.69,3143.0,314.9949,315.2843,314.9853,315.1782,3143.0
2022-11-14 13:30:00,326.69,326.69,326.18,326.36,2401.0,315.1782,315.1782,314.6862,314.8599,2401.0
2022-11-14 13:35:00,326.31,326.47,325.74,325.76,2725.0,314.8116,314.966,314.2617,314.281,2725.0
2022-11-14 13:40:00,325.78,325.94,325.69,325.9,4510.0,314.3003,314.4547,314.2135,314.4161,4510.0
2022-11-14 13:45:00,325.8,325.8,325.42,325.57,3858.0,314.3196,314.3196,313.953,314.0977,3858.0
2022-11-14 13:50:00,325.39,325.68,325.38,325.38,2037.0,313.924,314.2038,313.9144,313.9144,2037.0
2022-11-14 13:55:00,325.41,325.83,325.39,325.82,3162.0,313.9433,314.3485,313.924,314.3389,3162.0
2022-11-14 14:00:00,325.71,325.9,325.54,325.74,6221.0,314.2328,314.4161,314.0687,314.2617,6221.0
2022-11-14 14:05:00,325.66,325.87,325.47,325.49,7757.0,314.1845,314.3871,314.0012,314.0205,7757.0
2022-11-14 14:10:00,325.38,325.53,325.05,325.27,2904.0,313.9144,314.0591,313.596,313.8083,2904.0
2022-11-14 14:15:00,325.29,325.44,324.85,325.03,4898.0,313.8276,313.9723,313.4031,313.5767,4898.0
2022-11-14 14:20:00,324.98,325.06,324.73,324.73,2905.0,313.5285,313.6057,313.2873,313.2873,2905.0
2022-11-14 14:25:00,324.64,324.71,324.43,324.69,4922.0,313.2005,313.268,312.9979,313.2487,4922.0
2022-11-14 14:30:00,324.9,325.07,324.57,324.57,4934.0,313.4513,313.6153,313.1329,313.1329,4934.0
2022-11-14 14:35:00,324.51,324.67,324.31,324.32,3039.0,313.075,313.2294,312.8821,312.8917,3039.0
2022-11-14 14:40:00,324.26,324.6,324.11,324.6,2649.0,312.8339,313.1619,312.6891,313.1619,2649.0
2022-11-14 14:45:00,324.51,324.59,323.99,324.02,2627.0,313.075,313.1522,312.5734,312.6023,2627.0
2022-11-14 14:50:00,324.02,324.29,323.91,324.13,2731.0,312.6023,312.8628,312.4962,312.7084,2731.0
2022-11-14 14:55:00,324.13,324.4,324.06,324.06,3376.0,312.7084,312.9689,312.6409,312.6409,3376.0
2022-11-14 15:00:00,324.09,324.69,324.09,324.66,3891.0,312.6698,313.2487,312.6698,313.2198,3891.0
2022-11-14 15:05:00,324.84,324.9,324.34,324.34,3073.0,313.3934,313.4513,312.911,312.911,3073.0
2022-11-14 15:10:00,324.22,324.32,323.13,323.13,3524.0,312.7953,312.8917,311.7437,311.7437,3524.0
2022-11-14 15:15:00,323.26,323.3,322.85,323.2,5827.0,311.8691,311.9077,311.4735,311.8112,5827.0
2022-11-14 15:20:00,323.3,323.68,323.18,323.67,6553.0,311.9077,312.2743,311.7919,312.2646,6553.0
2022-11-14 15:25:00,323.63,323.77,323.57,323.65,4455.0,312.2261,312.3611,312.1682,312.2453,4455.0
2022-11-14 15:30:00,323.66,323.66,322.5,322.5,12419.0,312.255,312.255,311.1359,311.1359,12419.0
2022-11-14 15:35:00,322.59,323.57,322.54,323.35,16502.0,311.2227,312.1682,311.1745,311.9559,16502.0
2022-11-14 15:40:00,323.36,323.72,322.99,322.99,11493.0,311.9656,312.3129,311.6086,311.6086,11493.0
2022-11-14 15:45:00,323.02,323.12,322.05,322.29,18851.0,311.6375,311.734,310.7017,310.9333,18851.0
2022-11-14 15:50:00,322.27,322.37,321.51,321.55,24428.0,310.914,311.0105,310.1808,310.2193,24428.0
2022-11-14 15:55:00,321.54,321.54,320.45,320.72,55458.0,310.2097,310.2097,309.1581,309.4186,55458.0
2022-11-15 09:30:00,325.44,326.85,324.32,326.85,10489.0,313.9723,315.3326,312.8917,315.3326,10489.0
2022-11-15 09:35:00,326.57,327.63,326.49,326.5,3615.0,315.0625,316.0851,314.9853,314.9949,3615.0
2022-11-15 09:40:00,326.58,326.59,325.89,326.07,5910.0,315.0721,315.0817,314.4064,314.5801,5910.0
2022-11-15 09:45:00,326.34,326.38,325.14,325.54,6782.0,314.8406,314.8791,313.6828,314.0687,6782.0
2022-11-15 09:50:00,325.77,327.44,325.57,327.06,3400.0,314.2906,315.9018,314.0977,315.5352,3400.0
2022-11-15 09:55:00,327.19,327.58,327.18,327.48,1890.0,315.6606,316.0369,315.651,315.9404,1890.0
2022-11-15 10:00:00,327.27,327.67,326.76,326.83,8391.0,315.7378,316.1237,315.2458,315.3133,8391.0
2022-11-15 10:05:00,326.54,327.12,325.78,325.78,976.0,315.0335,315.5931,314.3003,314.3003,976.0
2022-11-15 10:10:00,325.75,326.0,325.54,325.99,2048.0,314.2713,314.5125,314.0687,314.5029,2048.0
2022-11-15 10:15:00,326.12,326.79,325.98,326.14,5399.0,314.6283,315.2747,314.4932,314.6476,5399.0
2022-11-15 10:20:00,325.92,326.88,325.85,326.88,2323.0,314.4354,315.3615,314.3678,315.3615,2323.0
2022-11-15 10:25:00,327.29,327.66,327.06,327.47,2639.0,315.7571,316.114,315.5352,315.9307,2639.0
2022-11-15 10:30:00,327.53,328.39,327.53,328.39,1312.0,315.9886,316.8183,315.9886,316.8183,1312.0
2022-11-15 10:35:00,328.31,328.32,327.45,328.12,4936.0,316.7411,316.7508,315.9114,316.5578,4936.0
2022-11-15 10:40:00,327.95,328.62,327.81,328.35,4605.0,316.3938,317.0402,316.2588,316.7797,4605.0
2022-11-15 10:45:00,328.3,328.53,327.13,327.13,744.0,316.7315,316.9534,315.6027,315.6027,744.0
2022-11-15 10:50:00,326.75,327.79,326.66,327.67,1500.0,315.2361,316.2395,315.1493,316.1237,1500.0
2022-11-15 10:55:00,328.0,328.01,327.51,327.52,5288.0,316.4421,316.4517,315.9693,315.979,5288.0
2022-11-15 11:00:00,327.2,327.73,327.05,327.73,2038.0,315.6703,316.1816,315.5255,316.1816,2038.0
2022-11-15 11:05:00,327.6,328.0,327.42,327.57,3177.0,316.0562,316.4421,315.8825,316.0272,3177.0
2022-11-15 11:10:00,327.5,327.73,327.12,327.48,1733.0,315.9597,316.1816,315.5931,315.9404,1733.0
2022-11-15 11:15:00,327.81,328.03,326.81,326.81,1682.0,316.2588,316.471,315.294,315.294,1682.0
2022-11-15 11:20:00,327.23,327.76,327.23,327.53,1700.0,315.6992,316.2105,315.6992,315.9886,1700.0
2022-11-15 11:25:00,327.42,327.86,327.39,327.54,2874.0,315.8825,316.307,315.8536,315.9983,2874.0
2022-11-15 11:30:00,327.69,328.61,327.69,328.44,1600.0,316.143,317.0306,316.143,316.8666,1600.0
2022-11-15 11:35:00,328.62,328.7,328.28,328.54,7597.0,317.0402,317.1174,316.7122,316.963,7597.0
2022-11-15 11:40:00,328.55,328.83,328.1,328.1,4292.0,316.9727,317.2428,316.5385,316.5385,4292.0
2022-11-15 11:45:00,328.48,328.6,328.13,328.28,1600.0,316.9051,317.0209,316.5675,316.7122,1600.0
2022-11-15 11:50:00,328.31,328.68,327.86,328.23,6820.0,316.7411,317.0981,316.307,316.664,6820.0
2022-11-15 11:55:00,328.46,328.75,328.3,328.44,2266.0,316.8859,317.1656,316.7315,316.8666,2266.0
2022-11-15 12:00:00,328.46,328.65,327.61,328.03,4111.0,316.8859,317.0692,316.0658,316.471,4111.0
2022-11-15 12:05:00,328.0,328.18,328.0,328.18,3462.0,316.4421,316.6157,316.4421,316.6157,3462.0
2022-11-15 12:10:00,328.1,328.33,327.66,327.66,4825.0,316.5385,316.7604,316.114,316.114,4825.0
2022-11-15 12:15:00,327.51,327.9,327.51,327.55,4263.0,315.9693,316.3456,315.9693,316.0079,4263.0
2022-11-15 12:20:00,327.54,327.74,327.36,327.55,4010.0,315.9983,316.1912,315.8246,316.0079,4010.0
2022-11-15 12:25:00,327.6,327.79,326.92,326.93,7014.0,316.0562,316.2395,315.4001,315.4098,7014.0
2022-11-15 12:30:00,326.92,327.6,326.9,327.6,3146.0,315.4001,316.0562,315.3808,316.0562,3146.0
2022-11-15 12:35:00,327.65,327.78,327.32,327.38,3654.0,316.1044,316.2298,315.786,315.8439,3654.0
2022-11-15 12:40:00,327.37,327.39,326.98,326.98,4193.0,315.8343,315.8536,315.458,315.458,4193.0
2022-11-15 12:45:00,326.97,327.14,326.43,327.14,4293.0,315.4484,315.6124,314.9274,315.6124,4293.0
2022-11-15 12:50:00,327.09,327.2,326.87,327.04,3818.0,315.5641,315.6703,315.3519,315.5159,3818.0
2022-11-15 12:55:00,326.96,327.04,326.3,326.67,6676.0,315.4387,315.5159,314.802,315.1589,6676.0
2022-11-15 13:00:00,326.89,327.13,326.87,327.13,3174.0,315.3712,315.6027,315.3519,315.6027,3174.0
2022-11-15 13:05:00,327.02,327.02,326.63,326.63,2837.0,315.4966,315.4966,315.1203,315.1203,2837.0
2022-11-15 13:10:00,326.65,326.66,326.34,326.4,2835.0,315.1396,315.1493,314.8406,314.8984,2835.0
2022-11-15 13:15:00,326.4,326.4,325.26,325.41,6869.0,314.8984,314.8984,313.7986,313.9433,6869.0
2022-11-15 13:20:00,325.27,325.34,323.78,324.16,7149.0,313.8083,313.8758,312.3708,312.7374,7149.0
2022-11-15 13:25:00,324.38,324.59,322.54,322.71,7663.0,312.9496,313.1522,311.1745,311.3385,7663.0
2022-11-15 13:30:00,322.71,323.1,322.01,322.25,4911.0,311.3385,311.7147,310.6631,310.8947,4911.0
2022-11-15 13:35:00,321.82,322.23,320.41,321.05,18345.0,310.4798,310.8754,309.1195,309.737,18345.0
2022-11-15 13:40:00,321.42,322.71,320.56,322.45,3008.0,310.0939,311.3385,309.2642,311.0876,3008.0
2022-11-15 13:45:00,322.53,323.12,322.24,322.24,3124.0,311.1648,311.734,310.885,310.885,3124.0
2022-11-15 13:50:00,322.32,323.05,322.32,323.03,3346.0,310.9622,311.6665,310.9622,311.6472,3346.0
2022-11-15 13:55:00,322.87,323.28,322.75,322.75,2860.0,311.4928,311.8884,311.3771,311.3771,2860.0
2022-11-15 14:00:00,322.85,323.12,322.33,322.34,2440.0,311.4735,311.734,310.9719,310.9815,2440.0
2022-11-15 14:05:00,322.41,323.24,322.38,322.98,1900.0,311.049,311.8498,311.0201,311.599,1900.0
2022-11-15 14:10:00,323.64,325.19,323.64,324.81,5127.0,312.2357,313.7311,312.2357,313.3645,5127.0
2022-11-15 14:15:00,324.33,324.58,323.83,324.29,7170.0,312.9014,313.1426,312.419,312.8628,7170.0
2022-11-15 14:20:00,324.46,325.07,324.45,325.04,3879.0,313.0268,313.6153,313.0172,313.5864,3879.0
2022-11-15 14:25:00,325.07,325.07,324.26,324.78,3059.0,313.6153,313.6153,312.8339,313.3355,3059.0
2022-11-15 14:30:00,324.91,325.0,324.3,324.3,3226.0,313.4609,313.5478,312.8724,312.8724,3226.0
2022-11-15 14:35:00,324.13,324.25,323.89,324.23,2815.0,312.7084,312.8242,312.4769,312.8049,2815.0
2022-11-15 14:40:00,324.02,324.4,323.93,324.16,1600.0,312.6023,312.9689,312.5155,312.7374,1600.0
2022-11-15 14:45:00,324.0,324.15,323.25,323.46,2722.0,312.583,312.7277,311.8594,312.062,2722.0
2022-11-15 14:50:00,323.46,323.74,323.3,323.69,2387.0,312.062,312.3322,311.9077,312.2839,2387.0
2022-11-15 14:55:00,323.96,324.83,323.96,324.42,2100.0,312.5444,313.3838,312.5444,312.9882,2100.0
2022-11-15 15:00:00,324.49,324.87,324.38,324.67,2522.0,313.0557,313.4224,312.9496,313.2294,2522.0
2022-11-15 15:05:00,324.61,324.61,323.94,324.09,1900.0,313.1715,313.1715,312.5251,312.6698,1900.0
2022-11-15 15:10:00,324.22,324.37,323.83,323.97,3434.0,312.7953,312.94,312.419,312.5541,3434.0
2022-11-15 15:15:00,324.17,324.58,324.09,324.49,2491.0,312.747,313.1426,312.6698,313.0557,2491.0
2022-11-15 15:20:00,324.37,324.61,323.98,324.48,3200.0,312.94,313.1715,312.5637,313.0461,3200.0
2022-11-15 15:25:00,324.5,324.51,324.04,324.14,4672.0,313.0654,313.075,312.6216,312.7181,4672.0
2022-11-15 15:30:00,324.08,324.08,323.25,323.25,5098.0,312.6602,312.6602,311.8594,311.8594,5098.0
2022-11-15 15:35:00,323.35,324.48,323.35,324.29,8769.0,311.9559,313.0461,311.9559,312.8628,8769.0
2022-11-15 15:40:00,324.39,324.4,324.16,324.39,4512.0,312.9593,312.9689,312.7374,312.9593,4512.0
2022-11-15 15:45:00,324.28,324.28,323.83,323.92,8729.0,312.8531,312.8531,312.419,312.5058,8729.0
2022-11-15 15:50:00,323.96,323.96,323.25,323.44,10530.0,312.5444,312.5444,311.8594,312.0427,10530.0
2022-11-15 15:55:00,323.59,323.95,322.95,323.54,34475.0,312.1875,312.5348,311.57,312.1392,34475.0
2022-11-16 09:30:00,321.51,323.25,320.87,322.34,4288.0,310.1808,311.8594,309.5633,310.9815,4288.0
2022-11-16 09:35:00,322.61,322.61,321.82,321.82,697.0,311.242,311.242,310.4798,310.4798,697.0
2022-11-16 09:40:00,322.04,322.04,321.4,321.48,943.0,310.6921,310.6921,310.0746,310.1518,943.0
2022-11-16 09:45:00,322.03,322.16,321.35,321.45,3507.0,310.6824,310.8079,310.0264,310.1229,3507.0
2022-11-16 09:50:00,321.72,322.0,321.48,321.48,500.0,310.3834,310.6535,310.1518,310.1518,500.0
2022-11-16 09:55:00,320.93,321.72,320.68,321.43,2508.0,309.6212,310.3834,309.38,310.1036,2508.0
2022-11-16 10:00:00,321.38,321.84,321.38,321.66,4926.0,310.0553,310.4991,310.0553,310.3255,4926.0
2022-11-16 10:05:00,321.46,321.48,320.33,320.66,5388.0,310.1325,310.1518,309.0423,309.3607,5388.0
2022-11-16 10:10:00,321.07,322.2,321.07,321.72,3296.0,309.7563,310.8464,309.7563,310.3834,3296.0
2022-11-16 10:15:00,321.64,322.09,321.41,322.01,1020.0,310.3062,310.7403,310.0843,310.6631,1020.0
2022-11-16 10:20:00,321.85,322.44,321.75,321.75,3237.0,310.5088,311.078,310.4123,310.4123,3237.0
2022-11-16 10:25:00,322.12,322.15,321.22,321.23,1000.0,310.7693,310.7982,309.901,309.9106,1000.0
2022-11-16 10:30:00,321.41,321.41,320.84,321.13,1963.0,310.0843,310.0843,309.5344,309.8141,1963.0
2022-11-16 10:35:00,320.99,321.17,320.61,320.82,1331.0,309.6791,309.8527,309.3125,309.5151,1331.0
2022-11-16 10:40:00,320.7,321.65,320.66,320.9,1500.0,309.3993,310.3158,309.3607,309.5923,1500.0
2022-11-16 10:45:00,320.9,321.02,320.62,320.75,1510.0,309.5923,309.708,309.3221,309.4475,1510.0
2022-11-16 10:50:00,320.63,320.83,319.55,319.55,1728.0,309.3318,309.5247,308.2898,308.2898,1728.0
2022-11-16 10:55:00,319.76,320.12,319.69,319.83,2203.0,308.4924,308.8397,308.4249,308.56,2203.0
2022-11-16 11:00:00,319.69,320.08,319.69,320.04,1418.0,308.4249,308.8011,308.4249,308.7626,1418.0
2022-11-16 11:05:00,320.04,320.35,319.39,319.83,2896.0,308.7626,309.0616,308.1355,308.56,2896.0
2022-11-16 11:10:00,320.04,320.04,319.7,319.82,500.0,308.7626,308.7626,308.4345,308.5503,500.0
2022-11-16 11:15:00,319.99,320.08,319.61,320.07,2748.0,308.7143,308.8011,308.3477,308.7915,2748.0
2022-11-16 11:20:00,320.16,320.25,319.95,320.13,1848.0,308.8783,308.9652,308.6757,308.8494,1848.0
2022-11-16 11:25:00,320.04,320.4,319.8,320.34,2401.0,308.7626,309.1099,308.531,309.052,2401.0
2022-11-16 11:30:00,320.18,320.27,319.48,319.54,3175.0,308.8976,308.9845,308.2223,308.2802,3175.0
2022-11-16 11:35:00,319.66,319.66,319.39,319.48,800.0,308.3959,308.3959,308.1355,308.2223,800.0
2022-11-16 11:40:00,319.49,319.82,319.42,319.48,2119.0,308.2319,308.5503,308.1644,308.2223,2119.0
2022-11-16 11:45:00,319.48,319.7,319.43,319.56,2154.0,308.2223,308.4345,308.1741,308.2995,2154.0
2022-11-16 11:50:00,319.55,319.81,319.17,319.17,6447.0,308.2898,308.5407,307.9232,307.9232,6447.0
2022-11-16 11:55:00,319.17,319.63,319.16,319.54,6257.0,307.9232,308.367,307.9136,308.2802,6257.0
2022-11-16 12:00:00,319.51,319.62,319.38,319.5,1800.0,308.2512,308.3574,308.1258,308.2416,1800.0
2022-11-16 12:05:00,320.11,320.11,319.98,319.98,200.0,308.8301,308.8301,308.7047,308.7047,200.0
2022-11-16 12:10:00,320.68,320.77,320.53,320.53,1084.0,309.38,309.4668,309.2353,309.2353,1084.0
2022-11-16 12:15:00,320.61,320.61,320.34,320.34,939.0,309.3125,309.3125,309.052,309.052,939.0
2022-11-16 12:20:00,320.44,320.6,319.94,320.15,3448.0,309.1485,309.3028,308.6661,308.8687,3448.0
2022-11-16 12:25:00,320.54,320.74,320.28,320.72,800.0,309.2449,309.4379,308.9941,309.4186,800.0
2022-11-16 12:30:00,320.62,320.97,320.57,320.8,788.0,309.3221,309.6598,309.2739,309.4958,788.0
2022-11-16 12:35:00,320.79,320.86,320.65,320.66,1200.0,309.4861,309.5537,309.3511,309.3607,1200.0
2022-11-16 12:40:00,320.9,321.1,320.8,321.1,1343.0,309.5923,309.7852,309.4958,309.7852,1343.0
2022-11-16 12:45:00,321.31,321.54,321.14,321.14,2264.0,309.9878,310.2097,309.8238,309.8238,2264.0
2022-11-16 12:50:00,321.32,321.32,320.85,320.86,2706.0,309.9975,309.9975,309.544,309.5537,2706.0
2022-11-16 12:55:00,320.93,320.93,320.43,320.57,3255.0,309.6212,309.6212,309.1388,309.2739,3255.0
2022-11-16 13:00:00,320.38,320.38,320.09,320.09,1100.0,309.0906,309.0906,308.8108,308.8108,1100.0
2022-11-16 13:05:00,320.01,320.08,319.86,320.08,1200.0,308.7336,308.8011,308.5889,308.8011,1200.0
2022-11-16 13:10:00,320.26,320.73,320.26,320.53,1855.0,308.9748,309.4282,308.9748,309.2353,1855.0
2022-11-16 13:15:00,320.38,320.38,320.15,320.15,500.0,309.0906,309.0906,308.8687,308.8687,500.0
2022-11-16 13:20:00,320.01,320.13,319.88,319.93,2235.0,308.7336,308.8494,308.6082,308.6564,2235.0
2022-11-16 13:25:00,319.89,320.33,319.89,320.15,2100.0,308.6178,309.0423,308.6178,308.8687,2100.0
2022-11-16 13:30:00,320.13,320.13,319.37,319.37,1600.0,308.8494,308.8494,308.1162,308.1162,1600.0
2022-11-16 13:35:00,319.38,320.07,319.37,320.06,1865.0,308.1258,308.7915,308.1162,308.7819,1865.0
2022-11-16 13:40:00,320.03,320.34,320.02,320.19,823.0,308.7529,309.052,308.7433,308.9073,823.0
2022-11-16 13:45:00,320.37,320.42,319.84,319.91,3759.0,309.0809,309.1292,308.5696,308.6371,3759.0
2022-11-16 13:50:00,319.84,319.87,319.74,319.85,1989.0,308.5696,308.5985,308.4731,308.5793,1989.0
2022-11-16 13:55:00,319.85,319.96,319.54,319.71,3016.0,308.5793,308.6854,308.2802,308.4442,3016.0
2022-11-16 14:00:00,319.79,319.97,319.58,319.59,5418.0,308.5214,308.695,308.3188,308.3284,5418.0
2022-11-16 14:05:00,319.59,319.73,319.54,319.72,2508.0,308.3284,308.4635,308.2802,308.4538,2508.0
2022-11-16 14:10:00,319.72,319.72,319.5,319.59,2589.0,308.4538,308.4538,308.2416,308.3284,2589.0
2022-11-16 14:15:00,319.71,319.72,319.48,319.57,4012.0,308.4442,308.4538,308.2223,308.3091,4012.0
2022-11-16 14:20:00,319.65,319.79,319.5,319.51,4340.0,308.3863,308.5214,308.2416,308.2512,4340.0
2022-11-16 14:25:00,319.51,319.8,319.45,319.55,4746.0,308.2512,308.531,308.1933,308.2898,4746.0
2022-11-16 14:30:00,319.6,319.6,319.09,319.21,2900.0,308.3381,308.3381,307.846,307.9618,2900.0
2022-11-16 14:35:00,319.26,319.77,319.14,319.53,3550.0,308.01,308.5021,307.8943,308.2705,3550.0
2022-11-16 14:40:00,319.51,319.64,319.36,319.55,1917.0,308.2512,308.3767,308.1065,308.2898,1917.0
2022-11-16 14:45:00,319.59,319.59,319.1,319.1,9203.0,308.3284,308.3284,307.8557,307.8557,9203.0
2022-11-16 14:50:00,319.19,319.68,319.19,319.55,1608.0,307.9425,308.4152,307.9425,308.2898,1608.0
2022-11-16 14:55:00,319.53,319.53,319.2,319.4,3311.0,308.2705,308.2705,307.9522,308.1451,3311.0
2022-11-16 15:00:00,319.38,319.55,318.96,319.06,5165.0,308.1258,308.2898,307.7206,307.8171,5165.0
2022-11-16 15:05:00,318.79,318.94,318.11,318.11,7894.0,307.5566,307.7013,306.9006,306.9006,7894.0
2022-11-16 15:10:00,318.13,318.3,317.67,317.68,16982.0,306.9199,307.0839,306.4761,306.4857,16982.0
2022-11-16 15:15:00,317.68,318.05,317.6,317.75,12471.0,306.4857,306.8427,306.4085,306.5532,12471.0
2022-11-16 15:20:00,317.7,318.41,317.69,318.26,16381.0,306.505,307.19,306.4954,307.0453,16381.0
2022-11-16 15:25:00,318.34,318.76,318.29,318.69,4403.0,307.1225,307.5277,307.0742,307.4601,4403.0
2022-11-16 15:30:00,318.8,319.01,318.64,318.8,3774.0,307.5663,307.7689,307.4119,307.5663,3774.0
2022-11-16 15:35:00,318.78,319.08,318.77,318.97,6569.0,307.547,307.8364,307.5373,307.7303,6569.0
2022-11-16 15:40:00,318.88,319.28,318.76,319.28,7904.0,307.6434,308.0293,307.5277,308.0293,7904.0
2022-11-16 15:45:00,319.27,319.8,318.96,319.67,5532.0,308.0197,308.531,307.7206,308.4056,5532.0
2022-11-16 15:50:00,320.12,321.16,319.91,320.79,15946.0,308.8397,309.8431,308.6371,309.4861,15946.0
2022-11-16 15:55:00,320.69,320.78,320.03,320.71,31519.0,309.3897,309.4765,308.7529,309.4089,31519.0
2022-11-17 09:30:00,316.63,318.01,315.24,316.21,7698.0,305.4727,306.8041,304.1317,305.0675,7698.0
2022-11-17 09:35:00,316.1,317.56,315.61,315.61,3631.0,304.9614,306.3699,304.4887,304.4887,3631.0
2022-11-17 09:40:00,316.1,316.34,315.55,315.74,1165.0,304.9614,305.1929,304.4308,304.6141,1165.0
2022-11-17 09:45:00,315.6,317.3,315.48,316.73,2577.0,304.479,306.1191,304.3632,305.5692,2577.0
2022-11-17 09:50:00,317.17,317.26,316.25,316.25,1453.0,305.9937,306.0805,305.1061,305.1061,1453.0
2022-11-17 09:55:00,316.54,316.54,315.85,315.99,1060.0,305.3859,305.3859,304.7202,304.8553,1060.0
2022-11-17 10:00:00,315.95,316.36,315.95,316.36,1022.0,304.8167,305.2122,304.8167,305.2122,1022.0
2022-11-17 10:05:00,316.28,316.49,316.23,316.27,1719.0,305.135,305.3376,305.0868,305.1254,1719.0
2022-11-17 10:10:00,316.49,316.95,316.31,316.94,3193.0,305.3376,305.7814,305.164,305.7718,3193.0
2022-11-17 10:15:00,316.97,317.61,316.94,317.61,2100.0,305.8007,306.4182,305.7718,306.4182,2100.0
2022-11-17 10:20:00,318.17,318.27,317.49,317.82,3245.0,306.9584,307.0549,306.3024,306.6208,3245.0
2022-11-17 10:25:00,317.76,318.1,317.51,317.53,1715.0,306.5629,306.8909,306.3217,306.341,1715.0
2022-11-17 10:30:00,317.82,317.82,317.28,317.31,1511.0,306.6208,306.6208,306.0998,306.1288,1511.0
2022-11-17 10:35:00,317.41,318.01,317.41,317.77,2743.0,306.2252,306.8041,306.2252,306.5725,2743.0
2022-11-17 10:40:00,317.77,318.13,317.76,318.13,1800.0,306.5725,306.9199,306.5629,306.9199,1800.0
2022-11-17 10:45:00,317.87,317.87,317.54,317.65,1705.0,306.669,306.669,306.3506,306.4568,1705.0
2022-11-17 10:50:00,317.82,317.82,317.4,317.4,700.0,306.6208,306.6208,306.2156,306.2156,700.0
2022-11-17 10:55:00,317.57,317.58,317.24,317.54,1330.0,306.3796,306.3892,306.0612,306.3506,1330.0
2022-11-17 11:00:00,317.37,317.89,317.37,317.64,3717.0,306.1866,306.6883,306.1866,306.4471,3717.0
2022-11-17 11:05:00,317.64,317.81,317.47,317.48,1700.0,306.4471,306.6111,306.2831,306.2928,1700.0
2022-11-17 11:10:00,317.41,317.89,317.39,317.88,1302.0,306.2252,306.6883,306.2059,306.6787,1302.0
2022-11-17 11:15:00,318.16,318.32,317.68,317.75,3428.0,306.9488,307.1032,306.4857,306.5532,3428.0
2022-11-17 11:20:00,317.87,318.43,317.75,318.19,3245.0,306.669,307.2093,306.5532,306.9777,3245.0
2022-11-17 11:25:00,318.05,318.46,318.05,318.46,900.0,306.8427,307.2382,306.8427,307.2382,900.0
2022-11-17 11:30:00,318.42,318.57,318.32,318.55,2102.0,307.1996,307.3444,307.1032,307.3251,2102.0
2022-11-17 11:35:00,318.66,318.66,318.3,318.43,709.0,307.4312,307.4312,307.0839,307.2093,709.0
2022-11-17 11:40:00,318.65,318.68,318.34,318.61,838.0,307.4215,307.4505,307.1225,307.3829,838.0
2022-11-17 11:45:00,318.41,318.77,318.41,318.53,400.0,307.19,307.5373,307.19,307.3058,400.0
2022-11-17 11:50:00,318.74,318.74,318.44,318.5,1813.0,307.5084,307.5084,307.2189,307.2768,1813.0
2022-11-17 11:55:00,318.64,320.3,318.64,320.2,1433.0,307.4119,309.0134,307.4119,308.9169,1433.0
2022-11-17 12:00:00,320.72,321.05,320.39,320.65,3493.0,309.4186,309.737,309.1002,309.3511,3493.0
2022-11-17 12:05:00,320.48,320.67,319.86,320.22,5939.0,309.1871,309.3704,308.5889,308.9362,5939.0
2022-11-17 12:10:00,320.25,320.5,320.25,320.4,1230.0,308.9652,309.2063,308.9652,309.1099,1230.0
2022-11-17 12:15:00,320.16,320.72,320.16,320.49,1584.0,308.8783,309.4186,308.8783,309.1967,1584.0
2022-11-17 12:20:00,320.52,320.54,319.98,319.99,2025.0,309.2256,309.2449,308.7047,308.7143,2025.0
2022-11-17 12:25:00,320.02,320.38,320.02,320.18,1247.0,308.7433,309.0906,308.7433,308.8976,1247.0
2022-11-17 12:30:00,319.96,320.09,319.69,319.69,1895.0,308.6854,308.8108,308.4249,308.4249,1895.0
2022-11-17 12:35:00,319.69,319.99,319.64,319.97,1300.0,308.4249,308.7143,308.3767,308.695,1300.0
2022-11-17 12:40:00,320.07,320.3,319.99,320.18,1024.0,308.7915,309.0134,308.7143,308.8976,1024.0
2022-11-17 12:45:00,320.38,320.4,320.14,320.3,1100.0,309.0906,309.1099,308.859,309.0134,1100.0
2022-11-17 12:50:00,320.78,321.25,320.77,320.98,2000.0,309.4765,309.9299,309.4668,309.6694,2000.0
2022-11-17 12:55:00,320.86,320.94,320.68,320.72,2624.0,309.5537,309.6308,309.38,309.4186,2624.0
2022-11-17 13:00:00,320.62,320.82,320.42,320.75,2439.0,309.3221,309.5151,309.1292,309.4475,2439.0
2022-11-17 13:05:00,320.62,320.66,320.35,320.36,2439.0,309.3221,309.3607,309.0616,309.0713,2439.0
2022-11-17 13:10:00,320.58,320.8,320.32,320.36,3000.0,309.2835,309.4958,309.0327,309.0713,3000.0
2022-11-17 13:15:00,320.44,321.2,320.44,320.89,7336.0,309.1485,309.8817,309.1485,309.5826,7336.0
2022-11-17 13:20:00,320.88,320.96,320.59,320.59,1100.0,309.573,309.6501,309.2932,309.2932,1100.0
2022-11-17 13:25:00,320.59,320.59,320.59,320.59,100.0,309.2932,309.2932,309.2932,309.2932,100.0
2022-11-17 13:30:00,320.5,320.58,320.28,320.51,1485.0,309.2063,309.2835,308.9941,309.216,1485.0
2022-11-17 13:35:00,320.6,320.7,320.27,320.7,3048.0,309.3028,309.3993,308.9845,309.3993,3048.0
2022-11-17 13:40:00,320.62,320.77,320.49,320.62,5131.0,309.3221,309.4668,309.1967,309.3221,5131.0
2022-11-17 13:45:00,320.51,320.67,320.22,320.22,2633.0,309.216,309.3704,308.9362,308.9362,2633.0
2022-11-17 13:50:00,320.34,320.34,320.12,320.18,4445.0,309.052,309.052,308.8397,308.8976,4445.0
2022-11-17 13:55:00,320.0,320.3,319.93,320.3,1900.0,308.724,309.0134,308.6564,309.0134,1900.0
2022-11-17 14:00:00,320.43,320.47,320.22,320.3,2760.0,309.1388,309.1774,308.9362,309.0134,2760.0
2022-11-17 14:05:00,320.24,320.31,319.94,320.02,2834.0,308.9555,309.023,308.6661,308.7433,2834.0
2022-11-17 14:10:00,319.82,319.84,319.73,319.73,701.0,308.5503,308.5696,308.4635,308.4635,701.0
2022-11-17 14:15:00,319.77,319.77,319.33,319.33,2208.0,308.5021,308.5021,308.0776,308.0776,2208.0
2022-11-17 14:20:00,319.29,319.35,319.06,319.3,1200.0,308.039,308.0969,307.8171,308.0486,1200.0
2022-11-17 14:25:00,319.36,319.63,319.16,319.16,900.0,308.1065,308.367,307.9136,307.9136,900.0
2022-11-17 14:30:00,319.15,319.49,319.15,319.49,1309.0,307.9039,308.2319,307.9039,308.2319,1309.0
2022-11-17 14:35:00,319.37,319.66,319.36,319.47,1000.0,308.1162,308.3959,308.1065,308.2126,1000.0
2022-11-17 14:40:00,319.47,319.6,319.32,319.6,2100.0,308.2126,308.3381,308.0679,308.3381,2100.0
2022-11-17 14:45:00,319.34,319.87,319.33,319.87,888.0,308.0872,308.5985,308.0776,308.5985,888.0
2022-11-17 14:50:00,319.8,320.32,319.62,320.31,1514.0,308.531,309.0327,308.3574,309.023,1514.0
2022-11-17 14:55:00,320.25,320.25,319.91,320.04,1650.0,308.9652,308.9652,308.6371,308.7626,1650.0
2022-11-17 15:00:00,319.95,320.31,319.85,320.06,2900.0,308.6757,309.023,308.5793,308.7819,2900.0
2022-11-17 15:05:00,319.94,320.24,319.88,319.88,1700.0,308.6661,308.9555,308.6082,308.6082,1700.0
2022-11-17 15:10:00,319.74,319.8,319.43,319.49,8811.0,308.4731,308.531,308.1741,308.2319,8811.0
2022-11-17 15:15:00,319.31,319.31,318.85,318.87,1400.0,308.0583,308.0583,307.6145,307.6338,1400.0
2022-11-17 15:20:00,318.66,319.33,318.66,319.24,1513.0,307.4312,308.0776,307.4312,307.9907,1513.0
2022-11-17 15:25:00,319.25,319.75,319.25,319.74,3457.0,308.0004,308.4828,308.0004,308.4731,3457.0
2022-11-17 15:30:00,319.74,320.53,319.74,320.53,3524.0,308.4731,309.2353,308.4731,309.2353,3524.0
2022-11-17 15:35:00,320.52,320.63,320.2,320.54,6362.0,309.2256,309.3318,308.9169,309.2449,6362.0
2022-11-17 15:40:00,320.53,321.23,320.47,321.08,9794.0,309.2353,309.9106,309.1774,309.7659,9794.0
2022-11-17 15:45:00,321.06,321.34,320.95,321.12,9756.0,309.7466,310.0167,309.6405,309.8045,9756.0
2022-11-17 15:50:00,321.28,321.29,320.73,320.83,8606.0,309.9589,309.9685,309.4282,309.5247,8606.0
2022-11-17 15:55:00,320.82,321.8,320.72,321.64,28989.0,309.5151,310.4605,309.4186,310.3062,28989.0
2022-11-18 09:30:00,327.49,327.49,324.48,325.11,20257.0,315.95,315.95,313.0461,313.6539,20257.0
2022-11-18 09:35:00,325.11,326.01,325.11,325.95,2099.0,313.6539,314.5222,313.6539,314.4643,2099.0
2022-11-18 09:40:00,325.82,326.17,325.17,325.85,2069.0,314.3389,314.6765,313.7118,314.3678,2069.0
2022-11-18 09:45:00,326.19,326.79,326.0,326.31,3482.0,314.6958,315.2747,314.5125,314.8116,3482.0
2022-11-18 09:50:00,326.45,326.53,325.8,326.34,2414.0,314.9467,315.0239,314.3196,314.8406,2414.0
2022-11-18 09:55:00,326.26,326.72,326.01,326.01,1000.0,314.7634,315.2072,314.5222,314.5222,1000.0
2022-11-18 10:00:00,326.03,326.49,325.79,326.49,1333.0,314.5415,314.9853,314.3099,314.9853,1333.0
2022-11-18 10:05:00,326.37,326.4,325.3,325.86,3223.0,314.8695,314.8984,313.8372,314.3775,3223.0
2022-11-18 10:10:00,326.1,326.11,325.54,325.54,1100.0,314.609,314.6187,314.0687,314.0687,1100.0
2022-11-18 10:15:00,325.55,326.14,325.45,325.83,2427.0,314.0784,314.6476,313.9819,314.3485,2427.0
2022-11-18 10:20:00,325.5,326.01,325.5,326.01,1710.0,314.0302,314.5222,314.0302,314.5222,1710.0
2022-11-18 10:25:00,325.84,325.92,324.93,325.69,3377.0,314.3582,314.4354,313.4802,314.2135,3377.0
2022-11-18 10:30:00,325.86,326.16,325.22,325.52,2953.0,314.3775,314.6669,313.76,314.0495,2953.0
2022-11-18 10:35:00,325.52,326.11,325.35,325.94,5180.0,314.0495,314.6187,313.8854,314.4547,5180.0
2022-11-18 10:40:00,325.78,325.78,325.23,325.46,1400.0,314.3003,314.3003,313.7697,313.9916,1400.0
2022-11-18 10:45:00,325.53,326.01,325.41,325.86,2211.0,314.0591,314.5222,313.9433,314.3775,2211.0
2022-11-18 10:50:00,325.83,325.84,325.35,325.5,1400.0,314.3485,314.3582,313.8854,314.0302,1400.0
2022-11-18 10:55:00,325.55,325.55,324.83,324.99,1961.0,314.0784,314.0784,313.3838,313.5381,1961.0
2022-11-18 11:00:00,324.82,324.83,324.82,324.83,200.0,313.3741,313.3838,313.3741,313.3838,200.0
2022-11-18 11:05:00,324.62,324.86,324.54,324.86,2394.0,313.1812,313.4127,313.104,313.4127,2394.0
2022-11-18 11:10:00,325.03,325.51,324.92,325.51,2151.0,313.5767,314.0398,313.4706,314.0398,2151.0
2022-11-18 11:15:00,325.4,325.4,324.98,325.19,2019.0,313.9337,313.9337,313.5285,313.7311,2019.0
2022-11-18 11:20:00,325.02,325.02,324.97,325.02,800.0,313.5671,313.5671,313.5188,313.5671,800.0
2022-11-18 11:25:00,324.81,324.99,324.71,324.71,2503.0,313.3645,313.5381,313.268,313.268,2503.0
2022-11-18 11:30:00,324.72,325.3,324.72,325.23,2025.0,313.2776,313.8372,313.2776,313.7697,2025.0
2022-11-18 11:35:00,325.17,325.49,325.16,325.49,10375.0,313.7118,314.0205,313.7021,314.0205,10375.0
2022-11-18 11:40:00,325.54,325.76,325.31,325.76,2020.0,314.0687,314.281,313.8469,314.281,2020.0
2022-11-18 11:45:00,325.75,326.08,325.41,325.54,2005.0,314.2713,314.5897,313.9433,314.0687,2005.0
2022-11-18 11:50:00,325.4,325.4,325.0,325.0,800.0,313.9337,313.9337,313.5478,313.5478,800.0
2022-11-18 11:55:00,324.78,325.4,324.78,325.31,1108.0,313.3355,313.9337,313.3355,313.8469,1108.0
2022-11-18 12:00:00,325.52,325.52,324.71,324.73,1824.0,314.0495,314.0495,313.268,313.2873,1824.0
2022-11-18 12:05:00,324.76,324.83,323.97,323.97,1000.0,313.3162,313.3838,312.5541,312.5541,1000.0
2022-11-18 12:10:00,323.96,324.0,323.57,323.57,1800.0,312.5444,312.583,312.1682,312.1682,1800.0
2022-11-18 12:15:00,323.47,323.47,322.7,322.75,1543.0,312.0717,312.0717,311.3288,311.3771,1543.0
2022-11-18 12:20:00,322.48,322.71,322.25,322.37,2134.0,311.1166,311.3385,310.8947,311.0105,2134.0
2022-11-18 12:25:00,322.45,323.02,322.45,323.02,1655.0,311.0876,311.6375,311.0876,311.6375,1655.0
2022-11-18 12:30:00,323.09,323.09,322.79,323.03,2072.0,311.7051,311.7051,311.4157,311.6472,2072.0
2022-11-18 12:35:00,323.23,323.9,323.23,323.9,1405.0,311.8401,312.4865,311.8401,312.4865,1405.0
2022-11-18 12:40:00,323.8,323.8,323.25,323.31,3301.0,312.3901,312.3901,311.8594,311.9173,3301.0
2022-11-18 12:45:00,323.28,323.67,323.09,323.66,7907.0,311.8884,312.2646,311.7051,312.255,7907.0
2022-11-18 12:50:00,323.68,324.23,323.66,323.91,7972.0,312.2743,312.8049,312.255,312.4962,7972.0
2022-11-18 12:55:00,324.06,324.47,323.83,324.08,4921.0,312.6409,313.0365,312.419,312.6602,4921.0
2022-11-18 13:00:00,324.12,324.44,324.09,324.44,1300.0,312.6988,313.0075,312.6698,313.0075,1300.0
2022-11-18 13:05:00,324.51,325.16,324.46,325.16,5901.0,313.075,313.7021,313.0268,313.7021,5901.0
2022-11-18 13:10:00,325.22,325.58,325.11,325.46,2086.0,313.76,314.1073,313.6539,313.9916,2086.0
2022-11-18 13:15:00,325.38,325.38,324.84,324.88,3502.0,313.9144,313.9144,313.3934,313.432,3502.0
2022-11-18 13:20:00,324.74,325.0,324.36,324.85,3113.0,313.2969,313.5478,312.9303,313.4031,3113.0
2022-11-18 13:25:00,324.96,325.03,324.88,325.01,4309.0,313.5092,313.5767,313.432,313.5574,4309.0
2022-11-18 13:30:00,325.19,325.19,325.03,325.03,1500.0,313.7311,313.7311,313.5767,313.5767,1500.0
2022-11-18 13:35:00,324.81,324.81,324.58,324.61,1716.0,313.3645,313.3645,313.1426,313.1715,1716.0
2022-11-18 13:40:00,324.64,324.64,324.16,324.16,2004.0,313.2005,313.2005,312.7374,312.7374,2004.0
2022-11-18 13:45:00,324.02,324.21,323.93,324.21,938.0,312.6023,312.7856,312.5155,312.7856,938.0
2022-11-18 13:50:00,324.11,324.25,323.9,324.03,3345.0,312.6891,312.8242,312.4865,312.612,3345.0
2022-11-18 13:55:00,324.08,324.5,323.96,324.5,1300.0,312.6602,313.0654,312.5444,313.0654,1300.0
2022-11-18 14:00:00,324.62,325.53,324.53,325.53,1293.0,313.1812,314.0591,313.0943,314.0591,1293.0
2022-11-18 14:05:00,325.58,325.72,325.48,325.48,1394.0,314.1073,314.2424,314.0109,314.0109,1394.0
2022-11-18 14:10:00,325.37,325.96,325.37,325.96,700.0,313.9047,314.4739,313.9047,314.4739,700.0
2022-11-18 14:15:00,325.99,326.34,325.95,325.98,3343.0,314.5029,314.8406,314.4643,314.4932,3343.0
2022-11-18 14:20:00,325.9,326.36,325.9,326.32,1038.0,314.4161,314.8599,314.4161,314.8213,1038.0
2022-11-18 14:25:00,326.4,326.53,326.07,326.4,2806.0,314.8984,315.0239,314.5801,314.8984,2806.0
2022-11-18 14:30:00,326.61,326.73,325.73,325.97,4861.0,315.101,315.2168,314.2521,314.4836,4861.0
2022-11-18 14:35:00,325.85,325.85,324.7,325.15,7093.0,314.3678,314.3678,313.2583,313.6925,7093.0
2022-11-18 14:40:00,325.1,325.36,324.89,325.19,3229.0,313.6443,313.8951,313.4417,313.7311,3229.0
2022-11-18 14:45:00,325.17,325.43,324.91,324.91,3317.0,313.7118,313.9626,313.4609,313.4609,3317.0
2022-11-18 14:50:00,325.08,325.96,324.98,325.36,7671.0,313.625,314.4739,313.5285,313.8951,7671.0
2022-11-18 14:55:00,325.49,325.85,325.25,325.7,4240.0,314.0205,314.3678,313.789,314.2231,4240.0
2022-11-18 15:00:00,325.83,326.73,325.7,326.5,5429.0,314.3485,315.2168,314.2231,314.9949,5429.0
2022-11-18 15:05:00,326.43,326.57,326.18,326.57,2651.0,314.9274,315.0625,314.6862,315.0625,2651.0
2022-11-18 15:10:00,326.62,327.13,326.62,327.04,5434.0,315.1107,315.6027,315.1107,315.5159,5434.0
2022-11-18 15:15:00,327.24,327.25,326.92,327.17,4695.0,315.7088,315.7185,315.4001,315.6413,4695.0
2022-11-18 15:20:00,327.16,327.27,326.46,326.46,3713.0,315.6317,315.7378,314.9563,314.9563,3713.0
2022-11-18 15:25:00,326.72,327.2,326.71,327.2,2134.0,315.2072,315.6703,315.1975,315.6703,2134.0
2022-11-18 15:30:00,327.41,327.41,327.19,327.36,3429.0,315.8729,315.8729,315.6606,315.8246,3429.0
2022-11-18 15:35:00,327.21,327.85,327.18,327.85,2555.0,315.6799,316.2973,315.651,316.2973,2555.0
2022-11-18 15:40:00,327.83,328.25,327.75,328.02,6818.0,316.2781,316.6833,316.2009,316.4614,6818.0
2022-11-18 15:45:00,328.01,328.34,327.71,328.34,4603.0,316.4517,316.7701,316.1623,316.7701,4603.0
2022-11-18 15:50:00,328.53,328.7,327.0,327.02,11614.0,316.9534,317.1174,315.4773,315.4966,11614.0
2022-11-18 15:55:00,327.2,328.78,327.01,328.48,40988.0,315.6703,317.1946,315.4869,316.9051,40988.0
2022-11-21 09:30:00,327.87,327.87,325.59,326.58,3806.0,316.3166,316.3166,314.117,315.0721,3806.0
2022-11-21 09:35:00,326.23,326.96,325.53,326.55,2184.0,314.7344,315.4387,314.0591,315.0432,2184.0
2022-11-21 09:40:00,326.73,327.03,325.59,325.59,1819.0,315.2168,315.5062,314.117,314.117,1819.0
2022-11-21 09:45:00,325.51,327.63,325.51,327.63,1699.0,314.0398,316.0851,314.0398,316.0851,1699.0
2022-11-21 09:50:00,327.01,327.58,326.8,327.05,2452.0,315.4869,316.0369,315.2843,315.5255,2452.0
2022-11-21 09:55:00,327.04,327.29,327.0,327.0,1300.0,315.5159,315.7571,315.4773,315.4773,1300.0
2022-11-21 10:00:00,327.42,328.18,327.2,327.61,4676.0,315.8825,316.6157,315.6703,316.0658,4676.0
2022-11-21 10:05:00,327.58,327.76,327.18,327.49,2790.0,316.0369,316.2105,315.651,315.95,2790.0
2022-11-21 10:10:00,327.4,327.42,326.91,326.91,2157.0,315.8632,315.8825,315.3905,315.3905,2157.0
2022-11-21 10:15:00,326.59,326.98,326.36,326.6,2903.0,315.0817,315.458,314.8599,315.0914,2903.0
2022-11-21 10:20:00,326.56,326.56,325.58,325.98,2752.0,315.0528,315.0528,314.1073,314.4932,2752.0
2022-11-21 10:25:00,325.71,325.84,325.61,325.7,800.0,314.2328,314.3582,314.1363,314.2231,800.0
2022-11-21 10:30:00,325.62,325.87,325.55,325.77,2300.0,314.1459,314.3871,314.0784,314.2906,2300.0
2022-11-21 10:35:00,325.8,325.82,325.07,325.38,3151.0,314.3196,314.3389,313.6153,313.9144,3151.0
2022-11-21 10:40:00,325.36,325.47,324.85,324.86,1892.0,313.8951,314.0012,313.4031,313.4127,1892.0
2022-11-21 10:45:00,324.77,324.78,324.31,324.38,3131.0,313.3259,313.3355,312.8821,312.9496,3131.0
2022-11-21 10:50:00,324.29,324.47,323.83,323.93,1757.0,312.8628,313.0365,312.419,312.5155,1757.0
2022-11-21 10:55:00,324.19,325.0,324.19,325.0,2613.0,312.7663,313.5478,312.7663,313.5478,2613.0
2022-11-21 11:00:00,324.78,324.95,324.72,324.86,600.0,313.3355,313.4995,313.2776,313.4127,600.0
2022-11-21 11:05:00,324.94,325.1,324.88,324.94,1100.0,313.4899,313.6443,313.432,313.4899,1100.0
2022-11-21 11:10:00,324.76,324.76,324.41,324.51,1436.0,313.3162,313.3162,312.9786,313.075,1436.0
2022-11-21 11:15:00,324.52,324.81,324.52,324.81,2538.0,313.0847,313.3645,313.0847,313.3645,2538.0
2022-11-21 11:20:00,324.85,325.88,324.85,325.88,1853.0,313.4031,314.3968,313.4031,314.3968,1853.0
2022-11-21 11:25:00,325.64,325.64,325.26,325.44,7125.0,314.1652,314.1652,313.7986,313.9723,7125.0
2022-11-21 11:30:00,325.57,326.06,325.57,325.94,2010.0,314.0977,314.5704,314.0977,314.4547,2010.0
2022-11-21 11:35:00,325.81,326.03,325.76,325.85,2563.0,314.3292,314.5415,314.281,314.3678,2563.0
2022-11-21 11:40:00,325.88,326.07,325.6,325.6,2220.0,314.3968,314.5801,314.1266,314.1266,2220.0
2022-11-21 11:45:00,325.69,325.86,325.5,325.78,2149.0,314.2135,314.3775,314.0302,314.3003,2149.0
2022-11-21 11:50:00,325.6,325.67,325.46,325.62,1496.0,314.1266,314.1942,313.9916,314.1459,1496.0
2022-11-21 11:55:00,325.48,325.48,324.65,324.9,1600.0,314.0109,314.0109,313.2101,313.4513,1600.0
2022-11-21 12:00:00,324.91,325.37,324.84,325.31,1300.0,313.4609,313.9047,313.3934,313.8469,1300.0
2022-11-21 12:05:00,325.39,325.42,325.23,325.23,1470.0,313.924,313.953,313.7697,313.7697,1470.0
2022-11-21 12:10:00,325.51,325.58,325.41,325.41,1300.0,314.0398,314.1073,313.9433,313.9433,1300.0
2022-11-21 12:15:00,325.46,325.75,325.28,325.75,2375.0,313.9916,314.2713,313.8179,314.2713,2375.0
2022-11-21 12:20:00,325.65,325.76,325.4,325.5,1380.0,314.1749,314.281,313.9337,314.0302,1380.0
2022-11-21 12:25:00,325.79,325.84,325.7,325.84,400.0,314.3099,314.3582,314.2231,314.3582,400.0
2022-11-21 12:30:00,325.77,325.96,325.69,325.96,1906.0,314.2906,314.4739,314.2135,314.4739,1906.0
2022-11-21 12:35:00,326.19,326.53,326.19,326.25,2500.0,314.6958,315.0239,314.6958,314.7537,2500.0
2022-11-21 12:40:00,326.29,326.35,325.89,325.91,2927.0,314.7923,314.8502,314.4064,314.4257,2927.0
2022-11-21 12:45:00,326.22,326.22,325.86,325.86,1321.0,314.7248,314.7248,314.3775,314.3775,1321.0
2022-11-21 12:50:00,325.86,326.04,325.6,325.72,4357.0,314.3775,314.5511,314.1266,314.2424,4357.0
2022-11-21 12:55:00,325.63,326.11,325.63,326.11,2772.0,314.1556,314.6187,314.1556,314.6187,2772.0
2022-11-21 13:00:00,326.22,326.42,326.06,326.06,2685.0,314.7248,314.9177,314.5704,314.5704,2685.0
2022-11-21 13:05:00,326.07,326.72,326.07,326.56,2860.0,314.5801,315.2072,314.5801,315.0528,2860.0
2022-11-21 13:10:00,326.63,326.87,326.63,326.87,600.0,315.1203,315.3519,315.1203,315.3519,600.0
2022-11-21 13:15:00,326.99,327.11,326.7,327.1,1780.0,315.4677,315.5834,315.1879,315.5738,1780.0
2022-11-21 13:20:00,327.1,327.1,326.65,326.66,2045.0,315.5738,315.5738,315.1396,315.1493,2045.0
2022-11-21 13:25:00,326.54,326.54,326.49,326.53,788.0,315.0335,315.0335,314.9853,315.0239,788.0
2022-11-21 13:30:00,326.39,326.39,326.05,326.11,906.0,314.8888,314.8888,314.5608,314.6187,906.0
2022-11-21 13:35:00,326.23,326.23,325.72,326.03,3999.0,314.7344,314.7344,314.2424,314.5415,3999.0
2022-11-21 13:40:00,325.98,325.98,325.7,325.82,2794.0,314.4932,314.4932,314.2231,314.3389,2794.0
2022-11-21 13:45:00,325.81,326.05,325.79,325.8,4824.0,314.3292,314.5608,314.3099,314.3196,4824.0
2022-11-21 13:50:00,325.82,326.13,325.82,325.86,1742.0,314.3389,314.638,314.3389,314.3775,1742.0
2022-11-21 13:55:00,325.8,325.97,325.8,325.84,1718.0,314.3196,314.4836,314.3196,314.3582,1718.0
2022-11-21 14:00:00,325.98,326.53,325.97,326.5,1100.0,314.4932,315.0239,314.4836,314.9949,1100.0
2022-11-21 14:05:00,326.55,326.8,326.44,326.63,878.0,315.0432,315.2843,314.937,315.1203,878.0
2022-11-21 14:10:00,326.35,326.39,326.05,326.33,3716.0,314.8502,314.8888,314.5608,314.8309,3716.0
2022-11-21 14:15:00,326.32,326.32,325.7,325.92,3337.0,314.8213,314.8213,314.2231,314.4354,3337.0
2022-11-21 14:20:00,326.0,326.0,324.87,325.16,5133.0,314.5125,314.5125,313.4224,313.7021,5133.0
2022-11-21 14:25:00,325.11,325.44,325.11,325.24,1200.0,313.6539,313.9723,313.6539,313.7793,1200.0
2022-11-21 14:30:00,325.41,325.44,325.24,325.34,2200.0,313.9433,313.9723,313.7793,313.8758,2200.0
2022-11-21 14:35:00,325.31,325.44,325.14,325.44,2497.0,313.8469,313.9723,313.6828,313.9723,2497.0
2022-11-21 14:40:00,325.39,325.68,325.23,325.23,2683.0,313.924,314.2038,313.7697,313.7697,2683.0
2022-11-21 14:45:00,325.25,325.44,325.16,325.44,2304.0,313.789,313.9723,313.7021,313.9723,2304.0
2022-11-21 14:50:00,325.41,326.04,325.4,326.0,2777.0,313.9433,314.5511,313.9337,314.5125,2777.0
2022-11-21 14:55:00,326.08,326.08,325.71,325.72,3081.0,314.5897,314.5897,314.2328,314.2424,3081.0
2022-11-21 15:00:00,325.68,325.86,325.53,325.71,1875.0,314.2038,314.3775,314.0591,314.2328,1875.0
2022-11-21 15:05:00,325.79,325.94,325.6,325.79,2715.0,314.3099,314.4547,314.1266,314.3099,2715.0
2022-11-21 15:10:00,325.75,325.86,325.6,325.86,3272.0,314.2713,314.3775,314.1266,314.3775,3272.0
2022-11-21 15:15:00,325.79,325.95,325.67,325.67,1832.0,314.3099,314.4643,314.1942,314.1942,1832.0
2022-11-21 15:20:00,325.81,325.82,325.1,325.1,3994.0,314.3292,314.3389,313.6443,313.6443,3994.0
2022-11-21 15:25:00,325.1,325.1,324.74,324.83,1400.0,313.6443,313.6443,313.2969,313.3838,1400.0
2022-11-21 15:30:00,324.93,325.66,324.91,325.18,6075.0,313.4802,314.1845,313.4609,313.7214,6075.0
2022-11-21 15:35:00,325.45,325.78,325.41,325.72,3458.0,313.9819,314.3003,313.9433,314.2424,3458.0
2022-11-21 15:40:00,325.71,325.86,325.59,325.86,6014.0,314.2328,314.3775,314.117,314.3775,6014.0
2022-11-21 15:45:00,325.9,326.36,325.85,326.36,6736.0,314.4161,314.8599,314.3678,314.8599,6736.0
2022-11-21 15:50:00,326.19,326.56,325.78,326.28,12773.0,314.6958,315.0528,314.3003,314.7827,12773.0
2022-11-21 15:55:00,326.28,326.28,325.67,325.76,28601.0,314.7827,314.7827,314.1942,314.281,28601.0
2022-11-22 09:30:00,327.99,328.52,327.63,327.73,5484.0,316.4324,316.9437,316.0851,316.1816,5484.0
2022-11-22 09:35:00,329.29,329.29,328.36,328.44,900.0,317.6866,317.6866,316.7894,316.8666,900.0
2022-11-22 09:40:00,328.91,329.22,328.38,329.15,1800.0,317.32,317.6191,316.8087,317.5515,1800.0
2022-11-22 09:45:00,329.38,330.46,329.38,330.31,1676.0,317.7734,318.8154,317.7734,318.6707,1676.0
2022-11-22 09:50:00,329.87,330.7,329.87,330.36,1200.0,318.2462,319.0469,318.2462,318.7189,1200.0
2022-11-22 09:55:00,330.75,331.35,330.61,331.34,2252.0,319.0952,319.674,318.9601,319.6644,2252.0
2022-11-22 10:00:00,331.38,331.87,331.3,331.76,3304.0,319.703,320.1757,319.6258,320.0696,3304.0
2022-11-22 10:05:00,331.8,332.18,331.51,331.52,4777.0,320.1082,320.4748,319.8284,319.838,4777.0
2022-11-22 10:10:00,331.44,332.04,331.43,331.93,1500.0,319.7608,320.3397,319.7512,320.2336,1500.0
2022-11-22 10:15:00,331.84,331.85,331.36,331.37,600.0,320.1468,320.1564,319.6837,319.6933,600.0
2022-11-22 10:20:00,331.26,331.53,331.11,331.11,1700.0,319.5872,319.8477,319.4425,319.4425,1700.0
2022-11-22 10:25:00,331.18,331.49,331.17,331.48,1400.0,319.51,319.8091,319.5004,319.7994,1400.0
2022-11-22 10:30:00,331.48,331.83,331.15,331.16,9104.0,319.7994,320.1371,319.4811,319.4907,9104.0
2022-11-22 10:35:00,330.94,330.94,330.74,330.74,200.0,319.2785,319.2785,319.0855,319.0855,200.0
2022-11-22 10:40:00,330.98,331.22,330.88,331.17,1417.0,319.3171,319.5486,319.2206,319.5004,1417.0
2022-11-22 10:45:00,331.18,331.37,331.0,331.29,1530.0,319.51,319.6933,319.3364,319.6161,1530.0
2022-11-22 10:50:00,331.5,331.5,331.16,331.28,4589.0,319.8187,319.8187,319.4907,319.6065,4589.0
2022-11-22 10:55:00,331.36,331.36,330.87,331.03,2214.0,319.6837,319.6837,319.2109,319.3653,2214.0
2022-11-22 11:00:00,330.91,330.96,330.43,330.69,1001.0,319.2495,319.2978,318.7864,319.0373,1001.0
2022-11-22 11:05:00,330.9,330.95,330.8,330.95,400.0,319.2399,319.2881,319.1434,319.2881,400.0
2022-11-22 11:10:00,331.04,331.13,330.84,330.84,2300.0,319.3749,319.4618,319.182,319.182,2300.0
2022-11-22 11:15:00,330.45,330.46,330.15,330.46,1325.0,318.8057,318.8154,318.5163,318.8154,1325.0
2022-11-22 11:20:00,330.61,330.68,330.54,330.68,430.0,318.9601,319.0276,318.8926,319.0276,430.0
2022-11-22 11:25:00,330.61,330.73,330.6,330.72,902.0,318.9601,319.0759,318.9504,319.0662,902.0
2022-11-22 11:30:00,330.66,330.66,330.12,330.12,900.0,319.0083,319.0083,318.4874,318.4874,900.0
2022-11-22 11:35:00,330.01,330.15,329.99,330.15,581.0,318.3812,318.5163,318.3619,318.5163,581.0
2022-11-22 11:40:00,330.3,330.3,329.94,329.94,1403.0,318.661,318.661,318.3137,318.3137,1403.0
2022-11-22 11:45:00,330.28,330.28,330.28,330.28,108.0,318.6417,318.6417,318.6417,318.6417,108.0
2022-11-22 11:50:00,330.08,330.1,329.76,329.84,2301.0,318.4488,318.4681,318.14,318.2172,2301.0
2022-11-22 11:55:00,330.12,330.12,330.0,330.0,1161.0,318.4874,318.4874,318.3716,318.3716,1161.0
2022-11-22 12:00:00,330.12,330.44,330.12,330.44,1200.0,318.4874,318.7961,318.4874,318.7961,1200.0
2022-11-22 12:05:00,330.24,330.34,329.72,329.73,1254.0,318.6031,318.6996,318.1015,318.1111,1254.0
2022-11-22 12:10:00,329.79,329.94,329.51,329.51,1974.0,318.169,318.3137,317.8989,317.8989,1974.0
2022-11-22 12:15:00,329.74,330.17,329.6,329.92,1879.0,318.1208,318.5356,317.9857,318.2944,1879.0
2022-11-22 12:20:00,329.91,330.01,329.72,329.8,1091.0,318.2848,318.3812,318.1015,318.1786,1091.0
2022-11-22 12:25:00,329.9,329.91,329.65,329.79,535.0,318.2751,318.2848,318.0339,318.169,535.0
2022-11-22 12:30:00,329.81,329.92,329.71,329.86,500.0,318.1883,318.2944,318.0918,318.2365,500.0
2022-11-22 12:35:00,329.97,330.2,329.97,330.2,400.0,318.3426,318.5645,318.3426,318.5645,400.0
2022-11-22 12:40:00,330.15,330.15,329.67,329.85,1780.0,318.5163,318.5163,318.0532,318.2269,1780.0
2022-11-22 12:45:00,329.99,329.99,329.78,329.78,1013.0,318.3619,318.3619,318.1593,318.1593,1013.0
2022-11-22 12:50:00,330.0,330.0,329.52,329.52,600.0,318.3716,318.3716,317.9085,317.9085,600.0
2022-11-22 12:55:00,329.56,329.56,329.47,329.48,202.0,317.9471,317.9471,317.8603,317.8699,202.0
2022-11-22 13:00:00,329.7,329.77,329.55,329.58,1353.0,318.0822,318.1497,317.9374,317.9664,1353.0
2022-11-22 13:05:00,329.66,329.98,329.66,329.98,200.0,318.0436,318.3523,318.0436,318.3523,200.0
2022-11-22 13:10:00,330.32,330.58,330.32,330.58,500.0,318.6803,318.9312,318.6803,318.9312,500.0
2022-11-22 13:15:00,330.58,330.71,330.58,330.71,521.0,318.9312,319.0566,318.9312,319.0566,521.0
2022-11-22 13:20:00,330.78,330.94,330.74,330.94,818.0,319.1241,319.2785,319.0855,319.2785,818.0
2022-11-22 13:25:00,330.81,330.97,330.72,330.97,1018.0,319.153,319.3074,319.0662,319.3074,1018.0
2022-11-22 13:30:00,331.27,331.27,331.09,331.09,1217.0,319.5968,319.5968,319.4232,319.4232,1217.0
2022-11-22 13:35:00,331.08,331.08,330.91,331.04,1500.0,319.4135,319.4135,319.2495,319.3749,1500.0
2022-11-22 13:40:00,330.96,330.96,330.63,330.63,760.0,319.2978,319.2978,318.9794,318.9794,760.0
2022-11-22 13:45:00,330.82,330.85,330.73,330.73,1734.0,319.1627,319.1916,319.0759,319.0759,1734.0
2022-11-22 13:50:00,330.78,331.12,330.64,331.12,1640.0,319.1241,319.4521,318.989,319.4521,1640.0
2022-11-22 13:55:00,331.0,331.09,331.0,331.09,300.0,319.3364,319.4232,319.3364,319.4232,300.0
2022-11-22 14:00:00,331.23,331.26,330.79,331.13,2543.0,319.5582,319.5872,319.1338,319.4618,2543.0
2022-11-22 14:05:00,330.92,331.1,330.43,330.58,3506.0,319.2592,319.4328,318.7864,318.9312,3506.0
2022-11-22 14:10:00,330.39,330.63,330.33,330.33,1103.0,318.7478,318.9794,318.69,318.69,1103.0
2022-11-22 14:15:00,330.3,330.72,330.24,330.27,2639.0,318.661,319.0662,318.6031,318.6321,2639.0
2022-11-22 14:20:00,330.43,330.53,330.31,330.31,1200.0,318.7864,318.8829,318.6707,318.6707,1200.0
2022-11-22 14:25:00,330.34,330.49,330.3,330.3,720.0,318.6996,318.8443,318.661,318.661,720.0
2022-11-22 14:30:00,330.23,330.23,329.89,329.98,800.0,318.5935,318.5935,318.2655,318.3523,800.0
2022-11-22 14:35:00,329.79,330.01,329.61,329.61,3979.0,318.169,318.3812,317.9953,317.9953,3979.0
2022-11-22 14:40:00,329.72,329.93,329.24,329.24,1100.0,318.1015,318.3041,317.6384,317.6384,1100.0
2022-11-22 14:45:00,329.5,329.68,329.29,329.47,1500.0,317.8892,318.0629,317.6866,317.8603,1500.0
2022-11-22 14:50:00,329.57,329.75,329.46,329.66,2634.0,317.9567,318.1304,317.8506,318.0436,2634.0
2022-11-22 14:55:00,329.78,330.11,329.75,330.06,1252.0,318.1593,318.4777,318.1304,318.4295,1252.0
2022-11-22 15:00:00,329.84,330.5,329.84,330.42,1979.0,318.2172,318.854,318.2172,318.7768,1979.0
2022-11-22 15:05:00,330.45,330.62,330.4,330.51,1746.0,318.8057,318.9697,318.7575,318.8636,1746.0
2022-11-22 15:10:00,330.49,330.58,330.39,330.58,1514.0,318.8443,318.9312,318.7478,318.9312,1514.0
2022-11-22 15:15:00,330.69,330.74,330.4,330.6,1396.0,319.0373,319.0855,318.7575,318.9504,1396.0
2022-11-22 15:20:00,330.65,330.7,330.6,330.62,2306.0,318.9987,319.0469,318.9504,318.9697,2306.0
2022-11-22 15:25:00,330.67,330.72,330.37,330.45,5086.0,319.018,319.0662,318.7286,318.8057,5086.0
2022-11-22 15:30:00,330.6,330.83,330.59,330.83,5100.0,318.9504,319.1723,318.9408,319.1723,5100.0
2022-11-22 15:35:00,330.76,330.81,330.49,330.59,2400.0,319.1048,319.153,318.8443,318.9408,2400.0
2022-11-22 15:40:00,330.67,330.69,330.6,330.67,3126.0,319.018,319.0373,318.9504,319.018,3126.0
2022-11-22 15:45:00,330.63,330.83,330.53,330.62,7901.0,318.9794,319.1723,318.8829,318.9697,7901.0
2022-11-22 15:50:00,330.64,330.76,330.42,330.55,7868.0,318.989,319.1048,318.7768,318.9022,7868.0
2022-11-22 15:55:00,330.53,330.75,330.24,330.58,21964.0,318.8829,319.0952,318.6031,318.9312,21964.0
2022-11-23 09:30:00,329.49,331.88,329.49,331.53,3320.0,317.8796,320.1853,317.8796,319.8477,3320.0
2022-11-23 09:35:00,330.86,331.1,330.67,330.81,742.0,319.2013,319.4328,319.018,319.153,742.0
2022-11-23 09:40:00,330.88,330.88,330.34,330.5,631.0,319.2206,319.2206,318.6996,318.854,631.0
2022-11-23 09:45:00,331.22,332.11,331.22,331.65,900.0,319.5486,320.4072,319.5486,319.9634,900.0
2022-11-23 09:50:00,331.97,332.76,331.83,331.83,1541.0,320.2722,321.0343,320.1371,320.1371,1541.0
2022-11-23 09:55:00,331.28,331.48,331.1,331.27,800.0,319.6065,319.7994,319.4328,319.5968,800.0
2022-11-23 10:00:00,331.5,331.66,330.64,331.41,1340.0,319.8187,319.9731,318.989,319.7319,1340.0
2022-11-23 10:05:00,331.44,331.45,330.32,330.32,1500.0,319.7608,319.7705,318.6803,318.6803,1500.0
2022-11-23 10:10:00,330.62,330.77,330.47,330.5,1400.0,318.9697,319.1145,318.825,318.854,1400.0
2022-11-23 10:15:00,330.16,330.34,330.03,330.34,1200.0,318.526,318.6996,318.4005,318.6996,1200.0
2022-11-23 10:20:00,330.55,330.55,329.98,330.1,900.0,318.9022,318.9022,318.3523,318.4681,900.0
2022-11-23 10:25:00,330.44,330.7,330.07,330.37,1350.0,318.7961,319.0469,318.4391,318.7286,1350.0
2022-11-23 10:30:00,330.48,331.2,330.48,331.2,7211.0,318.8347,319.5293,318.8347,319.5293,7211.0
2022-11-23 10:35:00,331.09,331.49,330.94,331.38,7260.0,319.4232,319.8091,319.2785,319.703,7260.0
2022-11-23 10:40:00,331.25,331.49,330.96,331.31,4523.0,319.5775,319.8091,319.2978,319.6354,4523.0
2022-11-23 10:45:00,331.31,331.31,330.94,330.99,5119.0,319.6354,319.6354,319.2785,319.3267,5119.0
2022-11-23 10:50:00,330.97,330.99,330.75,330.95,2841.0,319.3074,319.3267,319.0952,319.2881,2841.0
2022-11-23 10:55:00,330.99,331.13,330.99,331.12,1200.0,319.3267,319.4618,319.3267,319.4521,1200.0
2022-11-23 11:00:00,331.12,331.33,330.76,330.76,4640.0,319.4521,319.6547,319.1048,319.1048,4640.0
2022-11-23 11:05:00,330.64,330.93,330.6,330.93,5408.0,318.989,319.2688,318.9504,319.2688,5408.0
2022-11-23 11:10:00,330.88,331.55,330.87,331.55,1200.0,319.2206,319.867,319.2109,319.867,1200.0
2022-11-23 11:15:00,331.37,331.37,331.37,331.37,100.0,319.6933,319.6933,319.6933,319.6933,100.0
2022-11-23 11:20:00,331.7,331.82,331.53,331.53,1052.0,320.0117,320.1275,319.8477,319.8477,1052.0
2022-11-23 11:25:00,331.47,331.83,331.47,331.83,535.0,319.7898,320.1371,319.7898,320.1371,535.0
2022-11-23 11:30:00,331.81,331.81,331.81,331.81,100.0,320.1178,320.1178,320.1178,320.1178,100.0
2022-11-23 11:35:00,332.17,332.57,332.17,332.57,4970.0,320.4651,320.851,320.4651,320.851,4970.0
2022-11-23 11:40:00,332.63,333.08,332.63,332.99,3800.0,320.9089,321.3431,320.9089,321.2562,3800.0
2022-11-23 11:45:00,332.91,332.91,332.26,332.43,5558.0,321.179,321.179,320.552,320.716,5558.0
2022-11-23 11:50:00,332.54,332.78,332.16,332.21,6000.0,320.8221,321.0536,320.4555,320.5037,6000.0
2022-11-23 11:55:00,332.15,332.95,331.87,332.95,4432.0,320.4458,321.2176,320.1757,321.2176,4432.0
2022-11-23 12:00:00,332.95,332.95,332.65,332.81,1203.0,321.2176,321.2176,320.9282,321.0826,1203.0
2022-11-23 12:05:00,332.94,333.21,332.88,333.21,1200.0,321.208,321.4685,321.1501,321.4685,1200.0
2022-11-23 12:10:00,333.08,333.08,332.9,332.9,800.0,321.3431,321.3431,321.1694,321.1694,800.0
2022-11-23 12:15:00,332.86,332.86,332.63,332.81,950.0,321.1308,321.1308,320.9089,321.0826,950.0
2022-11-23 12:20:00,332.87,332.88,332.87,332.87,119.0,321.1405,321.1501,321.1405,321.1405,119.0
2022-11-23 12:25:00,332.93,332.98,332.78,332.78,1143.0,321.1983,321.2466,321.0536,321.0536,1143.0
2022-11-23 12:30:00,332.52,332.88,332.52,332.88,909.0,320.8028,321.1501,320.8028,321.1501,909.0
2022-11-23 12:35:00,332.72,333.36,332.72,333.34,2623.0,320.9957,321.6132,320.9957,321.5939,2623.0
2022-11-23 12:40:00,333.2,333.2,332.89,333.03,1051.0,321.4588,321.4588,321.1598,321.2948,1051.0
2022-11-23 12:45:00,333.14,333.23,333.14,333.23,200.0,321.4009,321.4878,321.4009,321.4878,200.0
2022-11-23 12:50:00,333.11,333.16,332.86,333.02,1533.0,321.372,321.4202,321.1308,321.2852,1533.0
2022-11-23 12:55:00,332.8,332.81,332.13,332.57,6002.0,321.0729,321.0826,320.4265,320.851,6002.0
2022-11-23 13:00:00,332.42,332.85,332.34,332.85,710.0,320.7063,321.1212,320.6291,321.1212,710.0
2022-11-23 13:05:00,332.95,332.95,332.95,332.95,119.0,321.2176,321.2176,321.2176,321.2176,119.0
2022-11-23 13:10:00,332.93,333.26,332.87,332.93,4213.0,321.1983,321.5167,321.1405,321.1983,4213.0
2022-11-23 13:15:00,332.94,332.94,332.67,332.81,700.0,321.208,321.208,320.9475,321.0826,700.0
2022-11-23 13:20:00,332.88,333.09,332.54,332.54,4115.0,321.1501,321.3527,320.8221,320.8221,4115.0
2022-11-23 13:25:00,332.41,332.77,332.35,332.69,2900.0,320.6967,321.044,320.6388,320.9668,2900.0
2022-11-23 13:30:00,332.63,332.63,332.24,332.24,795.0,320.9089,320.9089,320.5327,320.5327,795.0
2022-11-23 13:35:00,332.41,332.81,332.37,332.37,3000.0,320.6967,321.0826,320.6581,320.6581,3000.0
2022-11-23 13:40:00,332.08,332.09,331.88,332.03,938.0,320.3783,320.3879,320.1853,320.3301,938.0
2022-11-23 13:45:00,332.04,332.07,332.04,332.07,200.0,320.3397,320.3686,320.3397,320.3686,200.0
2022-11-23 13:50:00,332.05,332.05,331.74,331.78,603.0,320.3494,320.3494,320.0503,320.0889,603.0
2022-11-23 13:55:00,331.94,332.2,331.93,332.2,600.0,320.2432,320.4941,320.2336,320.4941,600.0
2022-11-23 14:00:00,332.55,333.86,331.65,333.35,7118.0,320.8317,322.0956,319.9634,321.6035,7118.0
2022-11-23 14:05:00,333.39,333.56,332.95,333.05,8793.0,321.6421,321.8061,321.2176,321.3141,8793.0
2022-11-23 14:10:00,333.02,333.02,332.17,332.54,3700.0,321.2852,321.2852,320.4651,320.8221,3700.0
2022-11-23 14:15:00,332.81,333.14,332.69,332.69,2500.0,321.0826,321.4009,320.9668,320.9668,2500.0
2022-11-23 14:20:00,332.81,333.0,332.79,332.79,915.0,321.0826,321.2659,321.0633,321.0633,915.0
2022-11-23 14:25:00,333.41,333.79,333.41,333.49,1170.0,321.6614,322.028,321.6614,321.7386,1170.0
2022-11-23 14:30:00,333.25,333.25,333.19,333.19,300.0,321.5071,321.5071,321.4492,321.4492,300.0
2022-11-23 14:35:00,332.84,332.84,332.84,332.84,200.0,321.1115,321.1115,321.1115,321.1115,200.0
2022-11-23 14:40:00,332.58,332.67,332.57,332.57,700.0,320.8607,320.9475,320.851,320.851,700.0
2022-11-23 14:45:00,333.0,333.0,332.98,332.98,301.0,321.2659,321.2659,321.2466,321.2466,301.0
2022-11-23 14:50:00,332.92,333.03,332.73,332.73,529.0,321.1887,321.2948,321.0054,321.0054,529.0
2022-11-23 14:55:00,332.73,332.73,332.73,332.73,0.0,321.0054,321.0054,321.0054,321.0054,0.0
2022-11-23 15:00:00,332.67,332.94,332.53,332.79,1260.0,320.9475,321.208,320.8124,321.0633,1260.0
2022-11-23 15:05:00,332.82,332.82,332.75,332.8,621.0,321.0922,321.0922,321.0247,321.0729,621.0
2022-11-23 15:10:00,332.67,332.74,332.55,332.59,1011.0,320.9475,321.015,320.8317,320.8703,1011.0
2022-11-23 15:15:00,332.48,333.23,332.48,333.18,2188.0,320.7642,321.4878,320.7642,321.4395,2188.0
2022-11-23 15:20:00,333.07,333.08,332.61,332.63,1500.0,321.3334,321.3431,320.8896,320.9089,1500.0
2022-11-23 15:25:00,332.62,332.8,332.44,332.44,600.0,320.8993,321.0729,320.7256,320.7256,600.0
2022-11-23 15:30:00,332.22,332.22,331.87,331.88,946.0,320.5134,320.5134,320.1757,320.1853,946.0
2022-11-23 15:35:00,331.86,331.86,331.5,331.64,2633.0,320.166,320.166,319.8187,319.9538,2633.0
2022-11-23 15:40:00,331.63,331.89,331.62,331.88,1678.0,319.9442,320.195,319.9345,320.1853,1678.0
2022-11-23 15:45:00,331.59,331.81,331.5,331.68,1300.0,319.9056,320.1178,319.8187,319.9924,1300.0
2022-11-23 15:50:00,331.77,331.98,331.59,331.7,3867.0,320.0792,320.2818,319.9056,320.0117,3867.0
2022-11-23 15:55:00,331.47,332.61,331.32,332.61,20021.0,319.7898,320.8896,319.6451,320.8896,20021.0
2022-11-25 09:30:00,331.29,332.9,330.47,331.8,3741.0,319.6161,321.1694,318.825,320.1082,3741.0
2022-11-25 09:35:00,331.92,331.92,331.92,331.92,100.0,320.2239,320.2239,320.2239,320.2239,100.0
2022-11-25 09:40:00,332.14,332.92,331.99,332.78,3710.0,320.4362,321.1887,320.2915,321.0536,3710.0
2022-11-25 09:45:00,333.07,333.42,332.7,332.88,915.0,321.3334,321.6711,320.9764,321.1501,915.0
2022-11-25 09:50:00,333.33,333.84,333.33,333.39,1466.0,321.5842,322.0763,321.5842,321.6421,1466.0
2022-11-25 09:55:00,333.69,334.0,333.58,334.0,718.0,321.9316,322.2306,321.8254,322.2306,718.0
2022-11-25 10:00:00,333.81,333.81,333.24,333.32,1537.0,322.0473,322.0473,321.4974,321.5746,1537.0
2022-11-25 10:05:00,333.09,333.43,332.71,332.72,1643.0,321.3527,321.6807,320.9861,320.9957,1643.0
2022-11-25 10:10:00,333.17,333.17,332.37,332.49,1526.0,321.4299,321.4299,320.6581,320.7738,1526.0
2022-11-25 10:15:00,332.6,333.08,332.6,332.92,5097.0,320.88,321.3431,320.88,321.1887,5097.0
2022-11-25 10:20:00,332.83,332.92,332.12,332.37,2659.0,321.1019,321.1887,320.4169,320.6581,2659.0
2022-11-25 10:25:00,332.33,332.47,332.25,332.44,725.0,320.6195,320.7546,320.5423,320.7256,725.0
2022-11-25 10:30:00,332.53,332.53,332.35,332.36,850.0,320.8124,320.8124,320.6388,320.6484,850.0
2022-11-25 10:35:00,332.6,332.66,332.43,332.51,1500.0,320.88,320.9379,320.716,320.7931,1500.0
2022-11-25 10:40:00,332.66,332.77,332.45,332.77,2649.0,320.9379,321.044,320.7353,321.044,2649.0
2022-11-25 10:45:00,332.87,332.93,332.74,332.74,907.0,321.1405,321.1983,321.015,321.015,907.0
2022-11-25 10:50:00,332.89,332.98,332.58,332.84,1910.0,321.1598,321.2466,320.8607,321.1115,1910.0
2022-11-25 10:55:00,332.86,332.93,332.85,332.88,929.0,321.1308,321.1983,321.1212,321.1501,929.0
2022-11-25 11:00:00,333.04,333.06,332.96,333.06,707.0,321.3045,321.3238,321.2273,321.3238,707.0
2022-11-25 11:05:00,332.98,332.98,332.8,332.87,1114.0,321.2466,321.2466,321.0729,321.1405,1114.0
2022-11-25 11:10:00,332.61,332.61,331.99,331.99,600.0,320.8896,320.8896,320.2915,320.2915,600.0
2022-11-25 11:15:00,332.12,332.33,332.02,332.04,1920.0,320.4169,320.6195,320.3204,320.3397,1920.0
2022-11-25 11:20:00,332.05,332.51,331.91,332.48,3605.0,320.3494,320.7931,320.2143,320.7642,3605.0
2022-11-25 11:25:00,332.5,332.68,332.35,332.35,2461.0,320.7835,320.9572,320.6388,320.6388,2461.0
2022-11-25 11:30:00,332.54,332.65,332.5,332.58,500.0,320.8221,320.9282,320.7835,320.8607,500.0
2022-11-25 11:35:00,332.67,332.96,332.67,332.92,1461.0,320.9475,321.2273,320.9475,321.1887,1461.0
2022-11-25 11:40:00,332.88,332.88,332.75,332.75,1210.0,321.1501,321.1501,321.0247,321.0247,1210.0
2022-11-25 11:45:00,332.82,332.9,332.81,332.81,500.0,321.0922,321.1694,321.0826,321.0826,500.0
2022-11-25 11:50:00,332.77,332.77,332.77,332.77,100.0,321.044,321.044,321.044,321.044,100.0
2022-11-25 11:55:00,332.79,332.79,332.58,332.66,1420.0,321.0633,321.0633,320.8607,320.9379,1420.0
2022-11-25 12:00:00,332.59,332.62,332.38,332.38,1300.0,320.8703,320.8993,320.6677,320.6677,1300.0
2022-11-25 12:05:00,332.34,332.65,332.34,332.62,1700.0,320.6291,320.9282,320.6291,320.8993,1700.0
2022-11-25 12:10:00,332.63,332.78,332.63,332.73,1683.0,320.9089,321.0536,320.9089,321.0054,1683.0
2022-11-25 12:15:00,332.83,332.96,332.73,332.74,1234.0,321.1019,321.2273,321.0054,321.015,1234.0
2022-11-25 12:20:00,332.88,333.0,332.88,333.0,300.0,321.1501,321.2659,321.1501,321.2659,300.0
2022-11-25 12:25:00,333.02,333.09,332.91,333.09,2600.0,321.2852,321.3527,321.179,321.3527,2600.0
2022-11-25 12:30:00,333.08,333.14,332.9,332.9,1713.0,321.3431,321.4009,321.1694,321.1694,1713.0
2022-11-25 12:35:00,333.0,333.19,332.99,333.06,1316.0,321.2659,321.4492,321.2562,321.3238,1316.0
2022-11-25 12:40:00,332.96,332.96,332.49,332.5,1236.0,321.2273,321.2273,320.7738,320.7835,1236.0
2022-11-25 12:45:00,332.23,332.47,332.22,332.44,800.0,320.523,320.7546,320.5134,320.7256,800.0
2022-11-25 12:50:00,332.45,332.73,332.45,332.5,1540.0,320.7353,321.0054,320.7353,320.7835,1540.0
2022-11-25 12:55:00,332.42,332.57,332.32,332.41,2761.0,320.7063,320.851,320.6098,320.6967,2761.0
2022-11-28 09:30:00,328.68,331.28,328.68,331.23,2890.0,317.0981,319.6065,317.0981,319.5582,2890.0
2022-11-28 09:35:00,331.23,331.46,330.85,331.22,998.0,319.5582,319.7801,319.1916,319.5486,998.0
2022-11-28 09:40:00,330.95,331.27,330.34,330.34,704.0,319.2881,319.5968,318.6996,318.6996,704.0
2022-11-28 09:45:00,330.7,331.05,330.7,330.81,829.0,319.0469,319.3846,319.0469,319.153,829.0
2022-11-28 09:50:00,330.83,330.86,330.83,330.86,418.0,319.1723,319.2013,319.1723,319.2013,418.0
2022-11-28 09:55:00,330.58,330.66,330.36,330.36,2016.0,318.9312,319.0083,318.7189,318.7189,2016.0
2022-11-28 10:00:00,330.36,330.53,330.17,330.53,1119.0,318.7189,318.8829,318.5356,318.8829,1119.0
2022-11-28 10:05:00,330.52,330.96,330.52,330.96,1503.0,318.8733,319.2978,318.8733,319.2978,1503.0
2022-11-28 10:10:00,331.48,331.48,331.48,331.48,100.0,319.7994,319.7994,319.7994,319.7994,100.0
2022-11-28 10:15:00,331.49,331.51,331.41,331.51,1408.0,319.8091,319.8284,319.7319,319.8284,1408.0
2022-11-28 10:20:00,331.47,331.53,330.51,330.51,2400.0,319.7898,319.8477,318.8636,318.8636,2400.0
2022-11-28 10:25:00,330.5,330.54,330.27,330.44,3732.0,318.854,318.8926,318.6321,318.7961,3732.0
2022-11-28 10:30:00,331.15,331.15,330.91,330.91,1255.0,319.4811,319.4811,319.2495,319.2495,1255.0
2022-11-28 10:35:00,330.83,331.03,330.83,331.03,200.0,319.1723,319.3653,319.1723,319.3653,200.0
2022-11-28 10:40:00,331.23,331.23,331.23,331.23,800.0,319.5582,319.5582,319.5582,319.5582,800.0
2022-11-28 10:45:00,331.06,331.1,331.0,331.0,980.0,319.3942,319.4328,319.3364,319.3364,980.0
2022-11-28 10:50:00,330.86,330.86,330.55,330.55,712.0,319.2013,319.2013,318.9022,318.9022,712.0
2022-11-28 10:55:00,330.25,330.55,330.24,330.55,500.0,318.6128,318.9022,318.6031,318.9022,500.0
2022-11-28 11:00:00,330.53,330.53,330.37,330.37,659.0,318.8829,318.8829,318.7286,318.7286,659.0
2022-11-28 11:05:00,330.24,330.46,330.1,330.46,2722.0,318.6031,318.8154,318.4681,318.8154,2722.0
2022-11-28 11:10:00,330.33,330.36,330.05,330.05,1366.0,318.69,318.7189,318.4198,318.4198,1366.0
2022-11-28 11:15:00,329.84,329.9,329.61,329.9,1103.0,318.2172,318.2751,317.9953,318.2751,1103.0
2022-11-28 11:20:00,329.62,329.62,329.39,329.41,500.0,318.005,318.005,317.7831,317.8024,500.0
2022-11-28 11:25:00,329.22,329.45,329.22,329.45,300.0,317.6191,317.841,317.6191,317.841,300.0
2022-11-28 11:30:00,329.22,329.22,328.99,329.19,1017.0,317.6191,317.6191,317.3972,317.5901,1017.0
2022-11-28 11:35:00,329.17,329.17,329.16,329.17,100.0,317.5708,317.5708,317.5612,317.5708,100.0
2022-11-28 11:40:00,329.05,329.09,328.94,328.94,1515.0,317.4551,317.4937,317.3489,317.3489,1515.0
2022-11-28 11:45:00,328.95,329.21,328.93,329.21,1079.0,317.3586,317.6094,317.3393,317.6094,1079.0
2022-11-28 11:50:00,329.26,329.26,329.26,329.26,100.0,317.6577,317.6577,317.6577,317.6577,100.0
2022-11-28 11:55:00,329.39,329.56,329.37,329.37,1585.0,317.7831,317.9471,317.7638,317.7638,1585.0
2022-11-28 12:00:00,329.42,329.87,327.95,328.74,8522.0,317.812,318.2462,316.3938,317.156,8522.0
2022-11-28 12:05:00,329.0,329.38,328.85,328.86,840.0,317.4068,317.7734,317.2621,317.2718,840.0
2022-11-28 12:10:00,328.85,328.97,328.61,328.84,1429.0,317.2621,317.3779,317.0306,317.2525,1429.0
2022-11-28 12:15:00,329.14,329.31,329.14,329.26,300.0,317.5419,317.7059,317.5419,317.6577,300.0
2022-11-28 12:20:00,329.3,329.3,329.25,329.25,740.0,317.6963,317.6963,317.648,317.648,740.0
2022-11-28 12:25:00,329.14,329.14,328.91,328.99,1400.0,317.5419,317.5419,317.32,317.3972,1400.0
2022-11-28 12:30:00,329.13,329.14,328.96,328.97,465.0,317.5322,317.5419,317.3682,317.3779,465.0
2022-11-28 12:35:00,328.96,329.15,328.83,328.84,2086.0,317.3682,317.5515,317.2428,317.2525,2086.0
2022-11-28 12:40:00,328.84,328.9,328.72,328.73,1710.0,317.2525,317.3104,317.1367,317.1463,1710.0
2022-11-28 12:45:00,328.7,328.85,328.51,328.66,900.0,317.1174,317.2621,316.9341,317.0788,900.0
2022-11-28 12:50:00,328.65,328.65,328.07,328.07,1505.0,317.0692,317.0692,316.5096,316.5096,1505.0
2022-11-28 12:55:00,328.28,328.38,328.14,328.14,1141.0,316.7122,316.8087,316.5771,316.5771,1141.0
2022-11-28 13:00:00,328.15,328.44,328.15,328.44,400.0,316.5868,316.8666,316.5868,316.8666,400.0
2022-11-28 13:05:00,328.32,328.32,328.1,328.1,1089.0,316.7508,316.7508,316.5385,316.5385,1089.0
2022-11-28 13:10:00,328.2,328.35,328.09,328.35,902.0,316.635,316.7797,316.5289,316.7797,902.0
2022-11-28 13:15:00,328.55,328.68,328.53,328.68,2439.0,316.9727,317.0981,316.9534,317.0981,2439.0
2022-11-28 13:20:00,328.77,328.89,328.77,328.79,528.0,317.1849,317.3007,317.1849,317.2042,528.0
2022-11-28 13:25:00,328.8,328.93,328.72,328.73,1900.0,317.2139,317.3393,317.1367,317.1463,1900.0
2022-11-28 13:30:00,328.58,328.67,328.25,328.31,20013.0,317.0016,317.0885,316.6833,316.7411,20013.0
2022-11-28 13:35:00,328.24,328.75,328.24,328.67,900.0,316.6736,317.1656,316.6736,317.0885,900.0
2022-11-28 13:40:00,328.75,328.75,328.53,328.53,707.0,317.1656,317.1656,316.9534,316.9534,707.0
2022-11-28 13:45:00,328.5,328.56,328.22,328.22,2235.0,316.9244,316.9823,316.6543,316.6543,2235.0
2022-11-28 13:50:00,328.25,328.25,327.96,327.96,700.0,316.6833,316.6833,316.4035,316.4035,700.0
2022-11-28 13:55:00,327.98,328.0,327.72,327.74,5141.0,316.4228,316.4421,316.1719,316.1912,5141.0
2022-11-28 14:00:00,327.67,327.76,327.39,327.39,2413.0,316.1237,316.2105,315.8536,315.8536,2413.0
2022-11-28 14:05:00,327.5,327.61,327.37,327.37,1298.0,315.9597,316.0658,315.8343,315.8343,1298.0
2022-11-28 14:10:00,327.36,327.67,327.36,327.67,1810.0,315.8246,316.1237,315.8246,316.1237,1810.0
2022-11-28 14:15:00,327.38,327.88,327.38,327.75,2771.0,315.8439,316.3263,315.8439,316.2009,2771.0
2022-11-28 14:20:00,327.9,327.92,327.57,327.63,2269.0,316.3456,316.3649,316.0272,316.0851,2269.0
2022-11-28 14:25:00,327.69,327.76,327.52,327.56,2100.0,316.143,316.2105,315.979,316.0176,2100.0
2022-11-28 14:30:00,327.48,327.57,327.17,327.46,2910.0,315.9404,316.0272,315.6413,315.9211,2910.0
2022-11-28 14:35:00,327.56,327.58,327.43,327.58,1700.0,316.0176,316.0369,315.8921,316.0369,1700.0
2022-11-28 14:40:00,327.53,327.7,327.35,327.52,3102.0,315.9886,316.1526,315.815,315.979,3102.0
2022-11-28 14:45:00,327.47,327.48,327.21,327.33,2500.0,315.9307,315.9404,315.6799,315.7957,2500.0
2022-11-28 14:50:00,327.3,327.48,327.21,327.44,1408.0,315.7667,315.9404,315.6799,315.9018,1408.0
2022-11-28 14:55:00,327.38,327.67,327.24,327.52,2913.0,315.8439,316.1237,315.7088,315.979,2913.0
2022-11-28 15:00:00,327.32,327.41,327.07,327.12,1731.0,315.786,315.8729,315.5448,315.5931,1731.0
2022-11-28 15:05:00,327.11,327.13,326.82,326.82,1509.0,315.5834,315.6027,315.3036,315.3036,1509.0
2022-11-28 15:10:00,326.9,327.1,326.47,326.47,2932.0,315.3808,315.5738,314.966,314.966,2932.0
2022-11-28 15:15:00,326.44,326.7,326.23,326.45,5040.0,314.937,315.1879,314.7344,314.9467,5040.0
2022-11-28 15:20:00,326.56,326.64,326.31,326.47,4921.0,315.0528,315.13,314.8116,314.966,4921.0
2022-11-28 15:25:00,326.47,326.62,326.35,326.35,6230.0,314.966,315.1107,314.8502,314.8502,6230.0
2022-11-28 15:30:00,326.42,326.42,326.15,326.38,3483.0,314.9177,314.9177,314.6573,314.8791,3483.0
2022-11-28 15:35:00,326.38,326.66,326.34,326.66,5081.0,314.8791,315.1493,314.8406,315.1493,5081.0
2022-11-28 15:40:00,326.63,327.07,326.63,327.07,8775.0,315.1203,315.5448,315.1203,315.5448,8775.0
2022-11-28 15:45:00,327.04,327.04,325.93,325.93,5087.0,315.5159,315.5159,314.445,314.445,5087.0
2022-11-28 15:50:00,325.91,326.03,325.32,325.4,24284.0,314.4257,314.5415,313.8565,313.9337,24284.0
2022-11-28 15:55:00,325.32,326.1,324.96,325.86,39366.0,313.8565,314.609,313.5092,314.3775,39366.0
2022-11-29 09:30:00,323.54,325.81,322.63,323.64,4348.0,312.1392,314.3292,311.2613,312.2357,4348.0
2022-11-29 09:35:00,325.86,326.01,324.93,325.69,4104.0,314.3775,314.5222,313.4802,314.2135,4104.0
2022-11-29 09:40:00,325.9,326.34,325.69,325.69,1400.0,314.4161,314.8406,314.2135,314.2135,1400.0
2022-11-29 09:45:00,325.83,325.95,325.5,325.67,1458.0,314.3485,314.4643,314.0302,314.1942,1458.0
2022-11-29 09:50:00,325.5,326.12,325.42,326.02,1922.0,314.0302,314.6283,313.953,314.5318,1922.0
2022-11-29 09:55:00,326.22,326.89,325.86,326.53,1893.0,314.7248,315.3712,314.3775,315.0239,1893.0
2022-11-29 10:00:00,326.58,326.96,326.58,326.77,800.0,315.0721,315.4387,315.0721,315.2554,800.0
2022-11-29 10:05:00,326.92,327.08,326.45,326.81,2674.0,315.4001,315.5545,314.9467,315.294,2674.0
2022-11-29 10:10:00,326.68,326.83,326.25,326.48,1192.0,315.1686,315.3133,314.7537,314.9756,1192.0
2022-11-29 10:15:00,326.24,326.62,326.23,326.23,2841.0,314.7441,315.1107,314.7344,314.7344,2841.0
2022-11-29 10:20:00,326.34,326.78,326.16,326.66,1932.0,314.8406,315.2651,314.6669,315.1493,1932.0
2022-11-29 10:25:00,326.86,326.89,326.58,326.75,1845.0,315.3422,315.3712,315.0721,315.2361,1845.0
2022-11-29 10:30:00,327.02,327.59,327.02,327.59,2618.0,315.4966,316.0465,315.4966,316.0465,2618.0
2022-11-29 10:35:00,327.36,327.61,327.24,327.36,1000.0,315.8246,316.0658,315.7088,315.8246,1000.0
2022-11-29 10:40:00,327.3,327.48,326.79,326.88,2740.0,315.7667,315.9404,315.2747,315.3615,2740.0
2022-11-29 10:45:00,326.9,327.29,326.9,327.2,2016.0,315.3808,315.7571,315.3808,315.6703,2016.0
2022-11-29 10:50:00,327.05,327.12,326.58,326.59,1572.0,315.5255,315.5931,315.0721,315.0817,1572.0
2022-11-29 10:55:00,326.66,326.74,326.47,326.61,3008.0,315.1493,315.2265,314.966,315.101,3008.0
2022-11-29 11:00:00,326.66,326.67,325.65,325.68,2935.0,315.1493,315.1589,314.1749,314.2038,2935.0
2022-11-29 11:05:00,325.66,325.8,325.15,325.15,1800.0,314.1845,314.3196,313.6925,313.6925,1800.0
2022-11-29 11:10:00,325.15,325.2,324.76,325.04,3139.0,313.6925,313.7407,313.3162,313.5864,3139.0
2022-11-29 11:15:00,325.03,325.03,324.65,324.66,975.0,313.5767,313.5767,313.2101,313.2198,975.0
2022-11-29 11:20:00,324.65,324.88,324.45,324.69,2000.0,313.2101,313.432,313.0172,313.2487,2000.0
2022-11-29 11:25:00,324.66,324.66,324.24,324.25,3460.0,313.2198,313.2198,312.8146,312.8242,3460.0
2022-11-29 11:30:00,324.53,324.95,324.5,324.91,3462.0,313.0943,313.4995,313.0654,313.4609,3462.0
2022-11-29 11:35:00,324.94,324.99,324.76,324.77,1387.0,313.4899,313.5381,313.3162,313.3259,1387.0
2022-11-29 11:40:00,324.85,325.08,324.74,325.08,1389.0,313.4031,313.625,313.2969,313.625,1389.0
2022-11-29 11:45:00,325.05,325.05,324.94,324.99,1403.0,313.596,313.596,313.4899,313.5381,1403.0
2022-11-29 11:50:00,325.1,325.15,324.9,325.15,1575.0,313.6443,313.6925,313.4513,313.6925,1575.0
2022-11-29 11:55:00,325.18,325.62,325.17,325.62,1210.0,313.7214,314.1459,313.7118,314.1459,1210.0
2022-11-29 12:00:00,325.75,325.95,325.62,325.62,4210.0,314.2713,314.4643,314.1459,314.1459,4210.0
2022-11-29 12:05:00,325.7,325.92,325.51,325.51,1436.0,314.2231,314.4354,314.0398,314.0398,1436.0
2022-11-29 12:10:00,325.53,325.62,325.31,325.42,1045.0,314.0591,314.1459,313.8469,313.953,1045.0
2022-11-29 12:15:00,325.42,325.42,325.04,325.18,1683.0,313.953,313.953,313.5864,313.7214,1683.0
2022-11-29 12:20:00,325.17,325.17,324.54,324.7,1926.0,313.7118,313.7118,313.104,313.2583,1926.0
2022-11-29 12:25:00,324.57,324.79,324.4,324.52,1365.0,313.1329,313.3452,312.9689,313.0847,1365.0
2022-11-29 12:30:00,324.46,324.63,324.46,324.52,1000.0,313.0268,313.1908,313.0268,313.0847,1000.0
2022-11-29 12:35:00,324.51,324.93,324.39,324.9,2481.0,313.075,313.4802,312.9593,313.4513,2481.0
2022-11-29 12:40:00,325.24,325.49,325.23,325.49,1712.0,313.7793,314.0205,313.7697,314.0205,1712.0
2022-11-29 12:45:00,325.48,325.48,324.91,324.92,2206.0,314.0109,314.0109,313.4609,313.4706,2206.0
2022-11-29 12:50:00,324.87,325.02,324.87,325.02,500.0,313.4224,313.5671,313.4224,313.5671,500.0
2022-11-29 12:55:00,324.93,325.06,324.77,324.77,900.0,313.4802,313.6057,313.3259,313.3259,900.0
2022-11-29 13:00:00,324.72,324.76,324.38,324.38,1809.0,313.2776,313.3162,312.9496,312.9496,1809.0
2022-11-29 13:05:00,324.5,324.63,324.5,324.6,618.0,313.0654,313.1908,313.0654,313.1619,618.0
2022-11-29 13:10:00,324.47,325.01,324.41,324.96,3022.0,313.0365,313.5574,312.9786,313.5092,3022.0
2022-11-29 13:15:00,324.98,324.98,324.5,324.69,3989.0,313.5285,313.5285,313.0654,313.2487,3989.0
2022-11-29 13:20:00,324.52,324.7,324.42,324.69,1202.0,313.0847,313.2583,312.9882,313.2487,1202.0
2022-11-29 13:25:00,324.6,324.6,324.22,324.23,1711.0,313.1619,313.1619,312.7953,312.8049,1711.0
2022-11-29 13:30:00,324.19,324.31,324.03,324.31,2200.0,312.7663,312.8821,312.612,312.8821,2200.0
2022-11-29 13:35:00,324.23,324.49,324.23,324.4,2511.0,312.8049,313.0557,312.8049,312.9689,2511.0
2022-11-29 13:40:00,324.38,324.42,324.24,324.42,1772.0,312.9496,312.9882,312.8146,312.9882,1772.0
2022-11-29 13:45:00,324.43,324.43,324.18,324.19,3131.0,312.9979,312.9979,312.7567,312.7663,3131.0
2022-11-29 13:50:00,324.08,324.15,323.92,324.07,2300.0,312.6602,312.7277,312.5058,312.6505,2300.0
2022-11-29 13:55:00,324.21,324.47,324.21,324.25,1601.0,312.7856,313.0365,312.7856,312.8242,1601.0
2022-11-29 14:00:00,324.36,325.32,324.35,325.31,2001.0,312.9303,313.8565,312.9207,313.8469,2001.0
2022-11-29 14:05:00,325.49,325.49,325.16,325.3,2117.0,314.0205,314.0205,313.7021,313.8372,2117.0
2022-11-29 14:10:00,325.28,325.5,325.24,325.31,2894.0,313.8179,314.0302,313.7793,313.8469,2894.0
2022-11-29 14:15:00,325.43,325.43,324.83,324.83,1651.0,313.9626,313.9626,313.3838,313.3838,1651.0
2022-11-29 14:20:00,324.75,324.86,324.44,324.5,2399.0,313.3066,313.4127,313.0075,313.0654,2399.0
2022-11-29 14:25:00,324.43,324.49,324.22,324.22,4901.0,312.9979,313.0557,312.7953,312.7953,4901.0
2022-11-29 14:30:00,323.94,324.23,323.94,324.0,1100.0,312.5251,312.8049,312.5251,312.583,1100.0
2022-11-29 14:35:00,324.25,324.25,323.76,323.98,1600.0,312.8242,312.8242,312.3515,312.5637,1600.0
2022-11-29 14:40:00,323.92,324.01,323.68,323.68,2456.0,312.5058,312.5927,312.2743,312.2743,2456.0
2022-11-29 14:45:00,323.66,323.82,323.56,323.82,1103.0,312.255,312.4094,312.1585,312.4094,1103.0
2022-11-29 14:50:00,323.69,323.94,323.68,323.79,3213.0,312.2839,312.5251,312.2743,312.3804,3213.0
2022-11-29 14:55:00,323.86,324.01,323.81,323.9,5568.0,312.4479,312.5927,312.3997,312.4865,5568.0
2022-11-29 15:00:00,324.03,324.22,323.93,323.96,2270.0,312.612,312.7953,312.5155,312.5444,2270.0
2022-11-29 15:05:00,324.31,324.56,324.31,324.53,1889.0,312.8821,313.1233,312.8821,313.0943,1889.0
2022-11-29 15:10:00,324.56,324.62,324.38,324.56,2440.0,313.1233,313.1812,312.9496,313.1233,2440.0
2022-11-29 15:15:00,324.56,324.63,324.48,324.59,1844.0,313.1233,313.1908,313.0461,313.1522,1844.0
2022-11-29 15:20:00,324.59,324.85,324.33,324.36,3302.0,313.1522,313.4031,312.9014,312.9303,3302.0
2022-11-29 15:25:00,324.33,324.64,324.33,324.49,2773.0,312.9014,313.2005,312.9014,313.0557,2773.0
2022-11-29 15:30:00,324.49,325.05,324.49,325.0,4728.0,313.0557,313.596,313.0557,313.5478,4728.0
2022-11-29 15:35:00,325.13,325.13,324.62,324.65,2411.0,313.6732,313.6732,313.1812,313.2101,2411.0
2022-11-29 15:40:00,324.73,324.89,324.22,324.22,4657.0,313.2873,313.4417,312.7953,312.7953,4657.0
2022-11-29 15:45:00,324.28,324.53,324.18,324.42,5632.0,312.8531,313.0943,312.7567,312.9882,5632.0
2022-11-29 15:50:00,324.6,324.87,324.48,324.6,6029.0,313.1619,313.4224,313.0461,313.1619,6029.0
2022-11-29 15:55:00,324.64,324.93,324.43,324.5,23366.0,313.2005,313.4802,312.9979,313.0654,23366.0
2022-11-30 09:30:00,325.14,327.01,325.14,326.99,4161.0,313.6828,315.4869,313.6828,315.4677,4161.0
2022-11-30 09:35:00,326.44,327.22,325.25,325.31,4336.0,314.937,315.6895,313.789,313.8469,4336.0
2022-11-30 09:40:00,325.5,326.43,325.49,325.68,2612.0,314.0302,314.9274,314.0205,314.2038,2612.0
2022-11-30 09:45:00,325.62,325.82,324.23,324.23,3868.0,314.1459,314.3389,312.8049,312.8049,3868.0
2022-11-30 09:50:00,324.22,324.22,323.33,323.38,1264.0,312.7953,312.7953,311.9366,311.9849,1264.0
2022-11-30 09:55:00,323.56,323.56,323.01,323.13,2747.0,312.1585,312.1585,311.6279,311.7437,2747.0
2022-11-30 10:00:00,323.17,323.5,322.39,323.5,2321.0,311.7823,312.1006,311.0297,312.1006,2321.0
2022-11-30 10:05:00,323.47,323.6,322.68,323.0,2519.0,312.0717,312.1971,311.3095,311.6183,2519.0
2022-11-30 10:10:00,323.29,323.33,322.77,322.88,2173.0,311.898,311.9366,311.3964,311.5025,2173.0
2022-11-30 10:15:00,322.6,322.66,321.86,321.96,4031.0,311.2323,311.2902,310.5184,310.6149,4031.0
2022-11-30 10:20:00,321.98,321.98,321.74,321.75,2342.0,310.6342,310.6342,310.4027,310.4123,2342.0
2022-11-30 10:25:00,321.73,321.97,321.52,321.85,1761.0,310.393,310.6245,310.1904,310.5088,1761.0
2022-11-30 10:30:00,322.08,322.5,321.92,322.12,3501.0,310.7307,311.1359,310.5763,310.7693,3501.0
2022-11-30 10:35:00,322.33,322.49,322.14,322.49,1118.0,310.9719,311.1262,310.7886,311.1262,1118.0
2022-11-30 10:40:00,323.26,323.6,323.11,323.37,1750.0,311.8691,312.1971,311.7244,311.9752,1750.0
2022-11-30 10:45:00,323.24,323.24,322.86,322.98,911.0,311.8498,311.8498,311.4832,311.599,911.0
2022-11-30 10:50:00,322.98,323.6,322.87,323.4,993.0,311.599,312.1971,311.4928,312.0042,993.0
2022-11-30 10:55:00,323.65,323.86,323.58,323.58,1400.0,312.2453,312.4479,312.1778,312.1778,1400.0
2022-11-30 11:00:00,323.73,323.74,323.39,323.4,500.0,312.3225,312.3322,311.9945,312.0042,500.0
2022-11-30 11:05:00,323.57,324.06,323.5,324.06,751.0,312.1682,312.6409,312.1006,312.6409,751.0
2022-11-30 11:10:00,324.12,324.12,323.82,323.82,1100.0,312.6988,312.6988,312.4094,312.4094,1100.0
2022-11-30 11:15:00,324.16,324.4,324.0,324.4,2844.0,312.7374,312.9689,312.583,312.9689,2844.0
2022-11-30 11:20:00,324.38,324.52,324.22,324.39,1400.0,312.9496,313.0847,312.7953,312.9593,1400.0
2022-11-30 11:25:00,324.5,325.05,324.49,324.67,1101.0,313.0654,313.596,313.0557,313.2294,1101.0
2022-11-30 11:30:00,324.71,324.97,324.69,324.91,1010.0,313.268,313.5188,313.2487,313.4609,1010.0
2022-11-30 11:35:00,324.81,324.82,324.69,324.82,1942.0,313.3645,313.3741,313.2487,313.3741,1942.0
2022-11-30 11:40:00,325.02,325.11,324.79,325.04,1764.0,313.5671,313.6539,313.3452,313.5864,1764.0
2022-11-30 11:45:00,325.13,325.13,325.04,325.04,900.0,313.6732,313.6732,313.5864,313.5864,900.0
2022-11-30 11:50:00,325.04,325.23,324.98,325.22,1777.0,313.5864,313.7697,313.5285,313.76,1777.0
2022-11-30 11:55:00,325.22,325.34,325.16,325.34,600.0,313.76,313.8758,313.7021,313.8758,600.0
2022-11-30 12:00:00,325.09,325.2,324.82,325.02,2376.0,313.6346,313.7407,313.3741,313.5671,2376.0
2022-11-30 12:05:00,325.38,325.38,324.88,325.01,2943.0,313.9144,313.9144,313.432,313.5574,2943.0
2022-11-30 12:10:00,324.74,325.03,324.74,325.03,1002.0,313.2969,313.5767,313.2969,313.5767,1002.0
2022-11-30 12:15:00,324.89,324.89,324.29,324.34,1710.0,313.4417,313.4417,312.8628,312.911,1710.0
2022-11-30 12:20:00,323.79,323.88,323.61,323.68,2400.0,312.3804,312.4672,312.2068,312.2743,2400.0
2022-11-30 12:25:00,323.68,323.68,323.37,323.53,1606.0,312.2743,312.2743,311.9752,312.1296,1606.0
2022-11-30 12:30:00,323.58,323.94,323.25,323.25,2502.0,312.1778,312.5251,311.8594,311.8594,2502.0
2022-11-30 12:35:00,323.23,323.23,322.86,322.95,903.0,311.8401,311.8401,311.4832,311.57,903.0
2022-11-30 12:40:00,322.98,323.14,322.97,323.14,601.0,311.599,311.7533,311.5893,311.7533,601.0
2022-11-30 12:45:00,323.09,323.27,323.08,323.08,1358.0,311.7051,311.8787,311.6954,311.6954,1358.0
2022-11-30 12:50:00,323.1,323.21,322.95,322.95,1005.0,311.7147,311.8209,311.57,311.57,1005.0
2022-11-30 12:55:00,322.89,323.15,322.89,323.12,1805.0,311.5121,311.763,311.5121,311.734,1805.0
2022-11-30 13:00:00,323.28,323.28,323.03,323.19,1500.0,311.8884,311.8884,311.6472,311.8016,1500.0
2022-11-30 13:05:00,323.37,323.46,323.37,323.46,360.0,311.9752,312.062,311.9752,312.062,360.0
2022-11-30 13:10:00,323.38,323.38,323.29,323.37,952.0,311.9849,311.9849,311.898,311.9752,952.0
2022-11-30 13:15:00,323.45,323.45,323.14,323.14,2108.0,312.0524,312.0524,311.7533,311.7533,2108.0
2022-11-30 13:20:00,323.08,323.2,322.86,322.86,2482.0,311.6954,311.8112,311.4832,311.4832,2482.0
2022-11-30 13:25:00,322.97,323.15,322.97,323.02,2157.0,311.5893,311.763,311.5893,311.6375,2157.0
2022-11-30 13:30:00,322.93,325.36,322.58,324.04,4844.0,311.5507,313.8951,311.2131,312.6216,4844.0
2022-11-30 13:35:00,324.53,325.99,324.53,325.9,2633.0,313.0943,314.5029,313.0943,314.4161,2633.0
2022-11-30 13:40:00,326.02,326.36,325.64,326.09,6449.0,314.5318,314.8599,314.1652,314.5994,6449.0
2022-11-30 13:45:00,326.17,326.28,325.38,326.01,1050.0,314.6765,314.7827,313.9144,314.5222,1050.0
2022-11-30 13:50:00,325.92,326.08,325.71,326.08,700.0,314.4354,314.5897,314.2328,314.5897,700.0
2022-11-30 13:55:00,326.59,327.17,326.58,327.17,1100.0,315.0817,315.6413,315.0721,315.6413,1100.0
2022-11-30 14:00:00,327.71,328.84,327.7,328.75,6795.0,316.1623,317.2525,316.1526,317.1656,6795.0
2022-11-30 14:05:00,329.13,329.54,328.78,329.35,3296.0,317.5322,317.9278,317.1946,317.7445,3296.0
2022-11-30 14:10:00,329.33,329.83,329.16,329.25,2039.0,317.7252,318.2076,317.5612,317.648,2039.0
2022-11-30 14:15:00,329.3,330.45,329.3,330.45,2200.0,317.6963,318.8057,317.6963,318.8057,2200.0
2022-11-30 14:20:00,330.36,330.65,330.09,330.44,3460.0,318.7189,318.9987,318.4584,318.7961,3460.0
2022-11-30 14:25:00,330.32,330.76,330.16,330.42,3081.0,318.6803,319.1048,318.526,318.7768,3081.0
2022-11-30 14:30:00,330.42,330.42,329.93,330.32,3000.0,318.7768,318.7768,318.3041,318.6803,3000.0
2022-11-30 14:35:00,330.12,330.22,329.54,329.55,2921.0,318.4874,318.5838,317.9278,317.9374,2921.0
2022-11-30 14:40:00,329.55,329.92,329.39,329.53,3400.0,317.9374,318.2944,317.7831,317.9182,3400.0
2022-11-30 14:45:00,329.6,329.78,329.35,329.78,1394.0,317.9857,318.1593,317.7445,318.1593,1394.0
2022-11-30 14:50:00,329.77,330.45,329.74,330.11,6529.0,318.1497,318.8057,318.1208,318.4777,6529.0
2022-11-30 14:55:00,329.97,330.15,329.7,330.08,3899.0,318.3426,318.5163,318.0822,318.4488,3899.0
2022-11-30 15:00:00,330.15,330.77,329.99,330.67,2972.0,318.5163,319.1145,318.3619,319.018,2972.0
2022-11-30 15:05:00,330.69,331.56,330.68,331.37,16080.0,319.0373,319.8766,319.0276,319.6933,16080.0
2022-11-30 15:10:00,331.34,331.41,331.11,331.41,5825.0,319.6644,319.7319,319.4425,319.7319,5825.0
2022-11-30 15:15:00,331.48,332.26,331.46,332.08,4817.0,319.7994,320.552,319.7801,320.3783,4817.0
2022-11-30 15:20:00,331.98,332.23,331.96,332.04,1572.0,320.2818,320.523,320.2625,320.3397,1572.0
2022-11-30 15:25:00,332.21,332.3,332.12,332.25,2146.0,320.5037,320.5905,320.4169,320.5423,2146.0
2022-11-30 15:30:00,332.47,333.0,332.47,332.87,3479.0,320.7546,321.2659,320.7546,321.1405,3479.0
2022-11-30 15:35:00,332.92,333.26,332.0,332.33,13576.0,321.1887,321.5167,320.3011,320.6195,13576.0
2022-11-30 15:40:00,332.14,332.42,332.1,332.32,6373.0,320.4362,320.7063,320.3976,320.6098,6373.0
2022-11-30 15:45:00,332.31,332.45,331.62,331.93,7596.0,320.6002,320.7353,319.9345,320.2336,7596.0
2022-11-30 15:50:00,332.1,332.82,331.81,332.44,18183.0,320.3976,321.0922,320.1178,320.7256,18183.0
2022-11-30 15:55:00,332.28,332.28,331.18,331.95,47662.0,320.5712,320.5712,319.51,320.2529,47662.0
2022-12-01 09:30:00,331.87,331.87,330.86,330.86,5302.0,320.1757,320.1757,319.2013,319.2013,5302.0
2022-12-01 09:35:00,332.79,332.79,330.0,330.0,1477.0,321.0633,321.0633,318.3716,318.3716,1477.0
2022-12-01 09:40:00,329.71,330.02,329.27,329.27,956.0,318.0918,318.3909,317.6673,317.6673,956.0
2022-12-01 09:45:00,329.56,329.7,329.03,329.36,3016.0,317.9471,318.0822,317.4358,317.7541,3016.0
2022-12-01 09:50:00,329.18,330.17,329.18,330.17,1000.0,317.5805,318.5356,317.5805,318.5356,1000.0
2022-12-01 09:55:00,329.86,330.45,329.76,329.76,1100.0,318.2365,318.8057,318.14,318.14,1100.0
2022-12-01 10:00:00,330.17,331.11,329.02,329.55,4200.0,318.5356,319.4425,317.4261,317.9374,4200.0
2022-12-01 10:05:00,329.56,330.72,329.55,330.72,2343.0,317.9471,319.0662,317.9374,319.0662,2343.0
2022-12-01 10:10:00,330.28,330.35,327.97,328.31,3340.0,318.6417,318.7093,316.4131,316.7411,3340.0
2022-12-01 10:15:00,328.57,328.61,327.8,327.8,2500.0,316.992,317.0306,316.2491,316.2491,2500.0
2022-12-01 10:20:00,327.82,328.72,327.82,328.42,1853.0,316.2684,317.1367,316.2684,316.8473,1853.0
2022-12-01 10:25:00,328.19,328.46,327.98,328.02,1001.0,316.6254,316.8859,316.4228,316.4614,1001.0
2022-12-01 10:30:00,328.04,328.66,327.79,328.66,1976.0,316.4807,317.0788,316.2395,317.0788,1976.0
2022-12-01 10:35:00,328.79,329.31,328.44,329.13,1830.0,317.2042,317.7059,316.8666,317.5322,1830.0
2022-12-01 10:40:00,329.31,329.37,328.92,328.98,2545.0,317.7059,317.7638,317.3296,317.3875,2545.0
2022-12-01 10:45:00,329.35,329.99,329.35,329.99,1280.0,317.7445,318.3619,317.7445,318.3619,1280.0
2022-12-01 10:50:00,329.99,330.01,329.63,329.68,1946.0,318.3619,318.3812,318.0146,318.0629,1946.0
2022-12-01 10:55:00,329.57,330.59,329.55,330.4,1591.0,317.9567,318.9408,317.9374,318.7575,1591.0
2022-12-01 11:00:00,330.28,330.41,330.27,330.41,801.0,318.6417,318.7671,318.6321,318.7671,801.0
2022-12-01 11:05:00,330.51,330.51,330.18,330.18,1889.0,318.8636,318.8636,318.5452,318.5452,1889.0
2022-12-01 11:10:00,330.28,330.59,330.28,330.55,800.0,318.6417,318.9408,318.6417,318.9022,800.0
2022-12-01 11:15:00,330.53,330.53,329.78,329.94,1090.0,318.8829,318.8829,318.1593,318.3137,1090.0
2022-12-01 11:20:00,330.11,330.55,330.11,330.55,500.0,318.4777,318.9022,318.4777,318.9022,500.0
2022-12-01 11:25:00,330.74,330.77,330.51,330.51,2061.0,319.0855,319.1145,318.8636,318.8636,2061.0
2022-12-01 11:30:00,330.61,330.81,330.42,330.81,1200.0,318.9601,319.153,318.7768,319.153,1200.0
2022-12-01 11:35:00,331.01,331.53,330.69,330.69,2195.0,319.346,319.8477,319.0373,319.0373,2195.0
2022-12-01 11:40:00,330.96,331.1,330.89,331.1,400.0,319.2978,319.4328,319.2302,319.4328,400.0
2022-12-01 11:45:00,331.23,331.4,330.65,330.76,2555.0,319.5582,319.7223,318.9987,319.1048,2555.0
2022-12-01 11:50:00,330.85,330.85,330.45,330.56,588.0,319.1916,319.1916,318.8057,318.9119,588.0
2022-12-01 11:55:00,330.9,331.16,330.87,331.16,500.0,319.2399,319.4907,319.2109,319.4907,500.0
2022-12-01 12:00:00,330.84,330.84,330.1,330.11,1947.0,319.182,319.182,318.4681,318.4777,1947.0
2022-12-01 12:05:00,330.22,330.22,329.83,329.83,901.0,318.5838,318.5838,318.2076,318.2076,901.0
2022-12-01 12:10:00,330.04,330.15,329.82,329.87,1427.0,318.4102,318.5163,318.1979,318.2462,1427.0
2022-12-01 12:15:00,330.07,330.31,329.95,329.95,1200.0,318.4391,318.6707,318.3234,318.3234,1200.0
2022-12-01 12:20:00,330.08,330.69,330.08,330.68,694.0,318.4488,319.0373,318.4488,319.0276,694.0
2022-12-01 12:25:00,330.73,331.16,330.72,331.05,1267.0,319.0759,319.4907,319.0662,319.3846,1267.0
2022-12-01 12:30:00,331.16,331.68,331.16,331.65,1400.0,319.4907,319.9924,319.4907,319.9634,1400.0
2022-12-01 12:35:00,331.46,331.61,331.16,331.22,1800.0,319.7801,319.9249,319.4907,319.5486,1800.0
2022-12-01 12:40:00,331.11,331.11,330.64,330.9,3031.0,319.4425,319.4425,318.989,319.2399,3031.0
2022-12-01 12:45:00,330.75,330.75,330.38,330.59,699.0,319.0952,319.0952,318.7382,318.9408,699.0
2022-12-01 12:50:00,330.76,330.92,330.76,330.84,317.0,319.1048,319.2592,319.1048,319.182,317.0
2022-12-01 12:55:00,330.85,331.06,330.75,331.0,1507.0,319.1916,319.3942,319.0952,319.3364,1507.0
2022-12-01 13:00:00,331.05,331.05,330.38,330.65,2502.0,319.3846,319.3846,318.7382,318.9987,2502.0
2022-12-01 13:05:00,330.84,331.01,330.64,330.64,1103.0,319.182,319.346,318.989,318.989,1103.0
2022-12-01 13:10:00,330.85,330.85,330.62,330.63,644.0,319.1916,319.1916,318.9697,318.9794,644.0
2022-12-01 13:15:00,330.5,330.63,329.95,329.95,2674.0,318.854,318.9794,318.3234,318.3234,2674.0
2022-12-01 13:20:00,330.0,330.09,329.8,329.8,2441.0,318.3716,318.4584,318.1786,318.1786,2441.0
2022-12-01 13:25:00,329.66,329.73,329.44,329.59,1953.0,318.0436,318.1111,317.8313,317.976,1953.0
2022-12-01 13:30:00,329.65,329.9,329.49,329.54,2290.0,318.0339,318.2751,317.8796,317.9278,2290.0
2022-12-01 13:35:00,329.77,329.77,329.38,329.38,513.0,318.1497,318.1497,317.7734,317.7734,513.0
2022-12-01 13:40:00,329.59,330.0,329.58,329.92,2041.0,317.976,318.3716,317.9664,318.2944,2041.0
2022-12-01 13:45:00,330.0,330.01,329.81,329.82,1158.0,318.3716,318.3812,318.1883,318.1979,1158.0
2022-12-01 13:50:00,329.99,330.14,329.88,329.89,2445.0,318.3619,318.5067,318.2558,318.2655,2445.0
2022-12-01 13:55:00,329.91,330.42,329.91,330.42,717.0,318.2848,318.7768,318.2848,318.7768,717.0
2022-12-01 14:00:00,330.11,330.24,329.64,329.67,2698.0,318.4777,318.6031,318.0243,318.0532,2698.0
2022-12-01 14:05:00,329.78,329.94,329.78,329.8,400.0,318.1593,318.3137,318.1593,318.1786,400.0
2022-12-01 14:10:00,329.92,330.67,329.82,330.67,1807.0,318.2944,319.018,318.1979,319.018,1807.0
2022-12-01 14:15:00,330.77,330.82,330.46,330.82,2684.0,319.1145,319.1627,318.8154,319.1627,2684.0
2022-12-01 14:20:00,330.75,330.75,330.52,330.52,1327.0,319.0952,319.0952,318.8733,318.8733,1327.0
2022-12-01 14:25:00,330.86,330.87,330.51,330.6,1692.0,319.2013,319.2109,318.8636,318.9504,1692.0
2022-12-01 14:30:00,330.73,330.74,330.5,330.65,1496.0,319.0759,319.0855,318.854,318.9987,1496.0
2022-12-01 14:35:00,330.62,330.87,330.42,330.87,2040.0,318.9697,319.2109,318.7768,319.2109,2040.0
2022-12-01 14:40:00,330.8,330.92,330.66,330.72,2868.0,319.1434,319.2592,319.0083,319.0662,2868.0
2022-12-01 14:45:00,330.8,331.34,330.71,331.33,2785.0,319.1434,319.6644,319.0566,319.6547,2785.0
2022-12-01 14:50:00,331.33,331.39,331.04,331.38,1531.0,319.6547,319.7126,319.3749,319.703,1531.0
2022-12-01 14:55:00,331.25,331.41,331.02,331.41,1409.0,319.5775,319.7319,319.3556,319.7319,1409.0
2022-12-01 15:00:00,331.37,331.4,331.15,331.36,2461.0,319.6933,319.7223,319.4811,319.6837,2461.0
2022-12-01 15:05:00,331.31,331.67,331.3,331.56,2201.0,319.6354,319.9827,319.6258,319.8766,2201.0
2022-12-01 15:10:00,331.44,331.58,331.41,331.42,1223.0,319.7608,319.8959,319.7319,319.7416,1223.0
2022-12-01 15:15:00,331.3,331.55,331.15,331.4,2566.0,319.6258,319.867,319.4811,319.7223,2566.0
2022-12-01 15:20:00,331.38,331.52,331.18,331.35,8647.0,319.703,319.838,319.51,319.674,8647.0
2022-12-01 15:25:00,331.52,331.52,331.21,331.33,2702.0,319.838,319.838,319.539,319.6547,2702.0
2022-12-01 15:30:00,331.21,331.55,331.21,331.5,3952.0,319.539,319.867,319.539,319.8187,3952.0
2022-12-01 15:35:00,331.62,331.75,331.43,331.75,4738.0,319.9345,320.0599,319.7512,320.0599,4738.0
2022-12-01 15:40:00,331.77,331.94,331.67,331.94,2500.0,320.0792,320.2432,319.9827,320.2432,2500.0
2022-12-01 15:45:00,331.92,331.92,331.1,331.11,3731.0,320.2239,320.2239,319.4328,319.4425,3731.0
2022-12-01 15:50:00,331.17,331.63,330.93,330.93,7057.0,319.5004,319.9442,319.2688,319.2688,7057.0
2022-12-01 15:55:00,330.61,331.1,330.35,331.07,25957.0,318.9601,319.4328,318.7093,319.4039,25957.0
2022-12-02 09:30:00,326.42,328.72,326.42,328.71,4075.0,314.9177,317.1367,314.9177,317.127,4075.0
2022-12-02 09:35:00,328.71,329.55,328.64,328.97,1877.0,317.127,317.9374,317.0595,317.3779,1877.0
2022-12-02 09:40:00,328.71,328.71,327.5,327.55,4957.0,317.127,317.127,315.9597,316.0079,4957.0
2022-12-02 09:45:00,327.68,328.66,327.68,328.31,2100.0,316.1333,317.0788,316.1333,316.7411,2100.0
2022-12-02 09:50:00,328.48,328.99,328.46,328.81,2254.0,316.9051,317.3972,316.8859,317.2235,2254.0
2022-12-02 09:55:00,329.23,329.46,329.21,329.24,1084.0,317.6287,317.8506,317.6094,317.6384,1084.0
2022-12-02 10:00:00,329.24,329.24,328.46,328.66,643.0,317.6384,317.6384,316.8859,317.0788,643.0
2022-12-02 10:05:00,328.23,328.99,328.23,328.99,1569.0,316.664,317.3972,316.664,317.3972,1569.0
2022-12-02 10:10:00,329.09,329.09,328.39,328.8,2079.0,317.4937,317.4937,316.8183,317.2139,2079.0
2022-12-02 10:15:00,329.39,329.43,328.53,328.83,5999.0,317.7831,317.8217,316.9534,317.2428,5999.0
2022-12-02 10:20:00,329.07,329.22,328.96,328.96,1169.0,317.4744,317.6191,317.3682,317.3682,1169.0
2022-12-02 10:25:00,328.99,328.99,328.3,328.53,1095.0,317.3972,317.3972,316.7315,316.9534,1095.0
2022-12-02 10:30:00,328.52,329.28,328.42,329.28,900.0,316.9437,317.677,316.8473,317.677,900.0
2022-12-02 10:35:00,329.09,329.19,328.91,329.19,993.0,317.4937,317.5901,317.32,317.5901,993.0
2022-12-02 10:40:00,329.23,329.54,329.23,329.41,605.0,317.6287,317.9278,317.6287,317.8024,605.0
2022-12-02 10:45:00,329.35,330.01,329.35,329.98,2940.0,317.7445,318.3812,317.7445,318.3523,2940.0
2022-12-02 10:50:00,329.86,330.54,329.56,330.07,5161.0,318.2365,318.8926,317.9471,318.4391,5161.0
2022-12-02 10:55:00,329.97,329.97,328.43,328.52,1195.0,318.3426,318.3426,316.8569,316.9437,1195.0
2022-12-02 11:00:00,328.28,328.64,328.22,328.64,600.0,316.7122,317.0595,316.6543,317.0595,600.0
2022-12-02 11:05:00,329.69,329.69,329.04,329.15,5111.0,318.0725,318.0725,317.4454,317.5515,5111.0
2022-12-02 11:10:00,329.16,329.22,329.07,329.22,594.0,317.5612,317.6191,317.4744,317.6191,594.0
2022-12-02 11:15:00,329.22,329.22,329.0,329.0,558.0,317.6191,317.6191,317.4068,317.4068,558.0
2022-12-02 11:20:00,329.27,329.39,329.27,329.39,261.0,317.6673,317.7831,317.6673,317.7831,261.0
2022-12-02 11:25:00,329.7,329.75,329.24,329.24,2410.0,318.0822,318.1304,317.6384,317.6384,2410.0
2022-12-02 11:30:00,329.23,329.55,329.23,329.4,1614.0,317.6287,317.9374,317.6287,317.7927,1614.0
2022-12-02 11:35:00,329.69,330.22,329.69,330.21,659.0,318.0725,318.5838,318.0725,318.5742,659.0
2022-12-02 11:40:00,330.04,330.48,330.04,330.41,900.0,318.4102,318.8347,318.4102,318.7671,900.0
2022-12-02 11:45:00,330.5,330.5,329.96,330.42,3525.0,318.854,318.854,318.333,318.7768,3525.0
2022-12-02 11:50:00,330.2,330.52,330.2,330.52,698.0,318.5645,318.8733,318.5645,318.8733,698.0
2022-12-02 11:55:00,330.59,330.78,330.59,330.74,1261.0,318.9408,319.1241,318.9408,319.0855,1261.0
2022-12-02 12:00:00,330.47,330.79,330.46,330.79,400.0,318.825,319.1338,318.8154,319.1338,400.0
2022-12-02 12:05:00,330.76,331.08,330.76,330.83,1200.0,319.1048,319.4135,319.1048,319.1723,1200.0
2022-12-02 12:10:00,331.03,331.22,330.83,331.22,600.0,319.3653,319.5486,319.1723,319.5486,600.0
2022-12-02 12:15:00,331.25,331.25,330.79,330.79,1202.0,319.5775,319.5775,319.1338,319.1338,1202.0
2022-12-02 12:20:00,330.64,330.64,330.23,330.4,1362.0,318.989,318.989,318.5935,318.7575,1362.0
2022-12-02 12:25:00,330.38,330.5,330.37,330.5,314.0,318.7382,318.854,318.7286,318.854,314.0
2022-12-02 12:30:00,330.32,330.35,330.16,330.16,623.0,318.6803,318.7093,318.526,318.526,623.0
2022-12-02 12:35:00,330.16,330.16,329.58,329.58,1130.0,318.526,318.526,317.9664,317.9664,1130.0
2022-12-02 12:40:00,329.75,330.04,329.75,329.98,1600.0,318.1304,318.4102,318.1304,318.3523,1600.0
2022-12-02 12:45:00,329.98,329.99,329.78,329.83,1600.0,318.3523,318.3619,318.1593,318.2076,1600.0
2022-12-02 12:50:00,329.7,329.85,329.65,329.85,1072.0,318.0822,318.2269,318.0339,318.2269,1072.0
2022-12-02 12:55:00,329.61,329.65,329.34,329.46,2827.0,317.9953,318.0339,317.7348,317.8506,2827.0
2022-12-02 13:00:00,329.32,329.7,329.32,329.53,1628.0,317.7156,318.0822,317.7156,317.9182,1628.0
2022-12-02 13:05:00,329.4,329.43,329.18,329.18,1321.0,317.7927,317.8217,317.5805,317.5805,1321.0
2022-12-02 13:10:00,329.17,329.57,329.17,329.53,1775.0,317.5708,317.9567,317.5708,317.9182,1775.0
2022-12-02 13:15:00,329.32,329.32,329.32,329.32,782.0,317.7156,317.7156,317.7156,317.7156,782.0
2022-12-02 13:20:00,329.2,329.21,329.2,329.21,200.0,317.5998,317.6094,317.5998,317.6094,200.0
2022-12-02 13:25:00,329.25,329.52,329.16,329.38,1319.0,317.648,317.9085,317.5612,317.7734,1319.0
2022-12-02 13:30:00,329.21,329.27,329.11,329.27,1205.0,317.6094,317.6673,317.513,317.6673,1205.0
2022-12-02 13:35:00,329.16,329.35,329.12,329.24,1453.0,317.5612,317.7445,317.5226,317.6384,1453.0
2022-12-02 13:40:00,329.18,329.18,329.17,329.18,100.0,317.5805,317.5805,317.5708,317.5805,100.0
2022-12-02 13:45:00,329.59,329.59,329.48,329.48,881.0,317.976,317.976,317.8699,317.8699,881.0
2022-12-02 13:50:00,329.56,329.58,329.31,329.31,1802.0,317.9471,317.9664,317.7059,317.7059,1802.0
2022-12-02 13:55:00,329.3,329.3,328.97,328.97,1924.0,317.6963,317.6963,317.3779,317.3779,1924.0
2022-12-02 14:00:00,328.88,328.98,328.48,328.74,2016.0,317.2911,317.3875,316.9051,317.156,2016.0
2022-12-02 14:05:00,328.44,328.44,328.27,328.27,598.0,316.8666,316.8666,316.7025,316.7025,598.0
2022-12-02 14:10:00,327.83,327.94,327.7,327.9,1872.0,316.2781,316.3842,316.1526,316.3456,1872.0
2022-12-02 14:15:00,327.97,328.27,327.78,328.27,1300.0,316.4131,316.7025,316.2298,316.7025,1300.0
2022-12-02 14:20:00,328.51,328.51,328.12,328.12,1231.0,316.9341,316.9341,316.5578,316.5578,1231.0
2022-12-02 14:25:00,328.43,328.47,327.84,327.84,5958.0,316.8569,316.8955,316.2877,316.2877,5958.0
2022-12-02 14:30:00,327.76,328.07,327.63,328.07,1252.0,316.2105,316.5096,316.0851,316.5096,1252.0
2022-12-02 14:35:00,327.91,327.96,327.7,327.7,1200.0,316.3552,316.4035,316.1526,316.1526,1200.0
2022-12-02 14:40:00,327.93,328.1,327.8,328.1,300.0,316.3745,316.5385,316.2491,316.5385,300.0
2022-12-02 14:45:00,328.19,328.67,328.19,328.61,6204.0,316.6254,317.0885,316.6254,317.0306,6204.0
2022-12-02 14:50:00,328.74,328.91,328.65,328.91,1238.0,317.156,317.32,317.0692,317.32,1238.0
2022-12-02 14:55:00,329.59,329.72,329.58,329.62,1715.0,317.976,318.1015,317.9664,318.005,1715.0
2022-12-02 15:00:00,329.55,330.15,329.55,329.99,1000.0,317.9374,318.5163,317.9374,318.3619,1000.0
2022-12-02 15:05:00,330.0,330.17,329.67,329.98,3034.0,318.3716,318.5356,318.0532,318.3523,3034.0
2022-12-02 15:10:00,329.98,330.28,329.93,330.28,2484.0,318.3523,318.6417,318.3041,318.6417,2484.0
2022-12-02 15:15:00,330.2,330.67,330.18,330.33,1709.0,318.5645,319.018,318.5452,318.69,1709.0
2022-12-02 15:20:00,330.31,330.55,330.23,330.45,4628.0,318.6707,318.9022,318.5935,318.8057,4628.0
2022-12-02 15:25:00,330.56,330.66,329.96,329.97,4276.0,318.9119,319.0083,318.333,318.3426,4276.0
2022-12-02 15:30:00,330.03,330.14,329.56,329.56,5346.0,318.4005,318.5067,317.9471,317.9471,5346.0
2022-12-02 15:35:00,329.46,329.47,329.01,329.09,6872.0,317.8506,317.8603,317.4165,317.4937,6872.0
2022-12-02 15:40:00,329.12,329.45,329.09,329.36,6547.0,317.5226,317.841,317.4937,317.7541,6547.0
2022-12-02 15:45:00,329.3,329.3,328.82,328.87,4023.0,317.6963,317.6963,317.2332,317.2814,4023.0
2022-12-02 15:50:00,328.8,329.65,328.8,329.42,6130.0,317.2139,318.0339,317.2139,317.812,6130.0
2022-12-02 15:55:00,329.42,330.23,329.42,330.22,21393.0,317.812,318.5935,317.812,318.5838,21393.0
2022-12-05 09:30:00,326.92,326.92,325.89,326.84,4448.0,315.4001,315.4001,314.4064,315.3229,4448.0
2022-12-05 09:35:00,327.18,327.18,326.98,327.04,404.0,315.651,315.651,315.458,315.5159,404.0
2022-12-05 09:40:00,326.97,326.98,326.03,326.03,2807.0,315.4484,315.458,314.5415,314.5415,2807.0
2022-12-05 09:45:00,325.5,325.5,325.0,325.0,1460.0,314.0302,314.0302,313.5478,313.5478,1460.0
2022-12-05 09:50:00,324.66,324.67,324.5,324.5,2350.0,313.2198,313.2294,313.0654,313.0654,2350.0
2022-12-05 09:55:00,324.38,324.38,323.73,323.73,4300.0,312.9496,312.9496,312.3225,312.3225,4300.0
2022-12-05 10:00:00,323.55,323.55,322.74,323.3,2353.0,312.1489,312.1489,311.3674,311.9077,2353.0
2022-12-05 10:05:00,323.76,324.33,323.61,324.08,2475.0,312.3515,312.9014,312.2068,312.6602,2475.0
2022-12-05 10:10:00,324.54,324.85,324.54,324.85,417.0,313.104,313.4031,313.104,313.4031,417.0
2022-12-05 10:15:00,324.79,324.82,324.55,324.55,906.0,313.3452,313.3741,313.1136,313.1136,906.0
2022-12-05 10:20:00,324.9,324.9,324.62,324.82,629.0,313.4513,313.4513,313.1812,313.3741,629.0
2022-12-05 10:25:00,324.99,325.57,324.88,324.88,1775.0,313.5381,314.0977,313.432,313.432,1775.0
2022-12-05 10:30:00,325.0,325.36,324.91,324.91,1423.0,313.5478,313.8951,313.4609,313.4609,1423.0
2022-12-05 10:35:00,324.91,325.23,324.91,324.96,890.0,313.4609,313.7697,313.4609,313.5092,890.0
2022-12-05 10:40:00,325.11,325.24,325.03,325.04,908.0,313.6539,313.7793,313.5767,313.5864,908.0
2022-12-05 10:45:00,325.06,325.17,324.61,324.69,600.0,313.6057,313.7118,313.1715,313.2487,600.0
2022-12-05 10:50:00,324.57,324.57,324.17,324.26,1300.0,313.1329,313.1329,312.747,312.8339,1300.0
2022-12-05 10:55:00,324.24,324.24,323.73,323.88,1705.0,312.8146,312.8146,312.3225,312.4672,1705.0
2022-12-05 11:00:00,324.02,324.02,323.67,323.82,2501.0,312.6023,312.6023,312.2646,312.4094,2501.0
2022-12-05 11:05:00,323.74,323.74,323.65,323.65,300.0,312.3322,312.3322,312.2453,312.2453,300.0
2022-12-05 11:10:00,323.66,324.07,323.58,323.58,2217.0,312.255,312.6505,312.1778,312.1778,2217.0
2022-12-05 11:15:00,323.4,323.4,322.75,322.94,3264.0,312.0042,312.0042,311.3771,311.5604,3264.0
2022-12-05 11:20:00,322.71,322.71,322.34,322.59,905.0,311.3385,311.3385,310.9815,311.2227,905.0
2022-12-05 11:25:00,322.21,322.67,322.14,322.44,3351.0,310.8561,311.2999,310.7886,311.078,3351.0
2022-12-05 11:30:00,322.39,322.48,322.16,322.48,1817.0,311.0297,311.1166,310.8079,311.1166,1817.0
2022-12-05 11:35:00,322.1,322.33,321.94,322.33,1340.0,310.75,310.9719,310.5956,310.9719,1340.0
2022-12-05 11:40:00,322.49,322.49,322.15,322.15,1540.0,311.1262,311.1262,310.7982,310.7982,1540.0
2022-12-05 11:45:00,322.11,322.33,322.08,322.18,1433.0,310.7596,310.9719,310.7307,310.8271,1433.0
2022-12-05 11:50:00,322.22,322.42,321.95,321.95,1429.0,310.8657,311.0587,310.6053,310.6053,1429.0
2022-12-05 11:55:00,321.92,321.92,321.21,321.28,1900.0,310.5763,310.5763,309.8913,309.9589,1900.0
2022-12-05 12:00:00,321.16,321.25,321.07,321.11,723.0,309.8431,309.9299,309.7563,309.7949,723.0
2022-12-05 12:05:00,321.25,321.36,321.22,321.34,1229.0,309.9299,310.036,309.901,310.0167,1229.0
2022-12-05 12:10:00,321.52,321.69,321.52,321.69,500.0,310.1904,310.3544,310.1904,310.3544,500.0
2022-12-05 12:15:00,321.85,322.14,321.85,322.14,1708.0,310.5088,310.7886,310.5088,310.7886,1708.0
2022-12-05 12:20:00,322.28,322.5,322.28,322.5,704.0,310.9236,311.1359,310.9236,311.1359,704.0
2022-12-05 12:25:00,322.57,322.57,322.24,322.24,2799.0,311.2034,311.2034,310.885,310.885,2799.0
2022-12-05 12:30:00,322.15,322.15,321.41,321.53,1519.0,310.7982,310.7982,310.0843,310.2001,1519.0
2022-12-05 12:35:00,321.42,321.75,321.41,321.75,500.0,310.0939,310.4123,310.0843,310.4123,500.0
2022-12-05 12:40:00,321.82,321.82,321.59,321.65,2200.0,310.4798,310.4798,310.2579,310.3158,2200.0
2022-12-05 12:45:00,321.68,322.4,321.67,322.21,3083.0,310.3448,311.0394,310.3351,310.8561,3083.0
2022-12-05 12:50:00,322.16,322.21,321.91,322.04,1599.0,310.8079,310.8561,310.5667,310.6921,1599.0
2022-12-05 12:55:00,321.82,322.14,321.82,322.04,600.0,310.4798,310.7886,310.4798,310.6921,600.0
2022-12-05 13:00:00,321.95,322.35,321.86,322.23,1500.0,310.6053,310.9912,310.5184,310.8754,1500.0
2022-12-05 13:05:00,322.15,322.18,321.97,321.97,1200.0,310.7982,310.8271,310.6245,310.6245,1200.0
2022-12-05 13:10:00,322.07,322.2,321.98,322.2,1723.0,310.721,310.8464,310.6342,310.8464,1723.0
2022-12-05 13:15:00,322.23,322.23,322.01,322.01,1463.0,310.8754,310.8754,310.6631,310.6631,1463.0
2022-12-05 13:20:00,321.91,321.91,321.34,321.42,2014.0,310.5667,310.5667,310.0167,310.0939,2014.0
2022-12-05 13:25:00,321.29,321.44,321.28,321.44,500.0,309.9685,310.1132,309.9589,310.1132,500.0
2022-12-05 13:30:00,321.44,321.51,321.35,321.51,629.0,310.1132,310.1808,310.0264,310.1808,629.0
2022-12-05 13:35:00,321.43,321.57,321.27,321.57,2010.0,310.1036,310.2386,309.9492,310.2386,2010.0
2022-12-05 13:40:00,321.58,321.66,321.11,321.11,2302.0,310.2483,310.3255,309.7949,309.7949,2302.0
2022-12-05 13:45:00,321.22,321.35,321.22,321.25,893.0,309.901,310.0264,309.901,309.9299,893.0
2022-12-05 13:50:00,321.1,321.1,320.73,320.91,2005.0,309.7852,309.7852,309.4282,309.6019,2005.0
2022-12-05 13:55:00,320.81,320.81,320.36,320.37,1800.0,309.5054,309.5054,309.0713,309.0809,1800.0
2022-12-05 14:00:00,320.43,320.46,320.09,320.31,3042.0,309.1388,309.1678,308.8108,309.023,3042.0
2022-12-05 14:05:00,320.35,320.35,319.67,320.09,3074.0,309.0616,309.0616,308.4056,308.8108,3074.0
2022-12-05 14:10:00,320.15,320.55,319.95,320.41,1998.0,308.8687,309.2546,308.6757,309.1195,1998.0
2022-12-05 14:15:00,320.39,320.43,320.13,320.13,2906.0,309.1002,309.1388,308.8494,308.8494,2906.0
2022-12-05 14:20:00,320.13,320.13,319.79,319.87,1338.0,308.8494,308.8494,308.5214,308.5985,1338.0
2022-12-05 14:25:00,319.93,319.95,319.76,319.85,1664.0,308.6564,308.6757,308.4924,308.5793,1664.0
2022-12-05 14:30:00,319.73,319.76,319.58,319.7,913.0,308.4635,308.4924,308.3188,308.4345,913.0
2022-12-05 14:35:00,319.74,319.98,319.74,319.96,1715.0,308.4731,308.7047,308.4731,308.6854,1715.0
2022-12-05 14:40:00,319.82,319.96,319.71,319.96,824.0,308.5503,308.6854,308.4442,308.6854,824.0
2022-12-05 14:45:00,319.81,319.81,319.58,319.68,2216.0,308.5407,308.5407,308.3188,308.4152,2216.0
2022-12-05 14:50:00,319.73,320.01,319.73,320.0,1469.0,308.4635,308.7336,308.4635,308.724,1469.0
2022-12-05 14:55:00,320.03,320.26,319.99,320.26,600.0,308.7529,308.9748,308.7143,308.9748,600.0
2022-12-05 15:00:00,320.33,320.68,320.32,320.67,1148.0,309.0423,309.38,309.0327,309.3704,1148.0
2022-12-05 15:05:00,320.52,320.87,320.3,320.86,1745.0,309.2256,309.5633,309.0134,309.5537,1745.0
2022-12-05 15:10:00,320.69,321.16,320.53,321.1,1573.0,309.3897,309.8431,309.2353,309.7852,1573.0
2022-12-05 15:15:00,321.04,321.04,320.77,320.94,2396.0,309.7273,309.7273,309.4668,309.6308,2396.0
2022-12-05 15:20:00,320.95,320.95,320.57,320.67,3123.0,309.6405,309.6405,309.2739,309.3704,3123.0
2022-12-05 15:25:00,320.61,320.61,320.17,320.17,1576.0,309.3125,309.3125,308.888,308.888,1576.0
2022-12-05 15:30:00,319.93,320.34,319.92,320.12,2049.0,308.6564,309.052,308.6468,308.8397,2049.0
2022-12-05 15:35:00,320.23,320.8,320.13,320.34,3700.0,308.9459,309.4958,308.8494,309.052,3700.0
2022-12-05 15:40:00,320.34,320.42,320.11,320.2,3836.0,309.052,309.1292,308.8301,308.9169,3836.0
2022-12-05 15:45:00,320.31,320.58,319.88,320.4,3948.0,309.023,309.2835,308.6082,309.1099,3948.0
2022-12-05 15:50:00,320.51,320.74,320.41,320.61,6403.0,309.216,309.4379,309.1195,309.3125,6403.0
2022-12-05 15:55:00,320.65,321.28,320.56,321.07,18565.0,309.3511,309.9589,309.2642,309.7563,18565.0
2022-12-06 09:30:00,320.96,322.59,320.96,322.59,3735.0,309.6501,311.2227,309.6501,311.2227,3735.0
2022-12-06 09:35:00,323.24,323.24,322.56,322.63,4663.0,311.8498,311.8498,311.1938,311.2613,4663.0
2022-12-06 09:40:00,322.9,323.36,320.68,320.69,5843.0,311.5218,311.9656,309.38,309.3897,5843.0
2022-12-06 09:45:00,320.55,321.32,319.75,321.32,1214.0,309.2546,309.9975,308.4828,309.9975,1214.0
2022-12-06 09:50:00,321.04,321.23,320.79,321.22,1730.0,309.7273,309.9106,309.4861,309.901,1730.0
2022-12-06 09:55:00,321.29,322.06,321.12,321.92,2453.0,309.9685,310.7114,309.8045,310.5763,2453.0
2022-12-06 10:00:00,321.97,322.39,321.49,321.74,2082.0,310.6245,311.0297,310.1615,310.4027,2082.0
2022-12-06 10:05:00,321.23,321.73,321.23,321.67,917.0,309.9106,310.393,309.9106,310.3351,917.0
2022-12-06 10:10:00,321.66,321.66,320.8,321.35,2041.0,310.3255,310.3255,309.4958,310.0264,2041.0
2022-12-06 10:15:00,321.61,321.69,321.37,321.61,1666.0,310.2772,310.3544,310.0457,310.2772,1666.0
2022-12-06 10:20:00,321.74,321.74,321.42,321.66,400.0,310.4027,310.4027,310.0939,310.3255,400.0
2022-12-06 10:25:00,322.17,322.43,321.91,321.92,1900.0,310.8175,311.0683,310.5667,310.5763,1900.0
2022-12-06 10:30:00,322.36,322.45,321.85,321.85,1700.0,311.0008,311.0876,310.5088,310.5088,1700.0
2022-12-06 10:35:00,321.76,321.99,321.45,321.5,2601.0,310.4219,310.6438,310.1229,310.1711,2601.0
2022-12-06 10:40:00,321.7,322.35,321.7,321.96,728.0,310.3641,310.9912,310.3641,310.6149,728.0
2022-12-06 10:45:00,322.63,322.63,322.21,322.25,1851.0,311.2613,311.2613,310.8561,310.8947,1851.0
2022-12-06 10:50:00,322.44,322.9,322.44,322.63,609.0,311.078,311.5218,311.078,311.2613,609.0
2022-12-06 10:55:00,322.76,322.89,322.75,322.8,800.0,311.3867,311.5121,311.3771,311.4253,800.0
2022-12-06 11:00:00,322.77,322.92,322.43,322.89,2469.0,311.3964,311.5411,311.0683,311.5121,2469.0
2022-12-06 11:05:00,323.1,323.57,323.09,323.1,1626.0,311.7147,312.1682,311.7051,311.7147,1626.0
2022-12-06 11:10:00,323.29,323.8,322.91,323.07,1793.0,311.898,312.3901,311.5314,311.6858,1793.0
2022-12-06 11:15:00,322.95,323.12,322.41,322.77,2742.0,311.57,311.734,311.049,311.3964,2742.0
2022-12-06 11:20:00,322.71,322.88,322.71,322.88,400.0,311.3385,311.5025,311.3385,311.5025,400.0
2022-12-06 11:25:00,322.95,323.03,322.63,323.0,1435.0,311.57,311.6472,311.2613,311.6183,1435.0
2022-12-06 11:30:00,323.04,323.24,322.75,323.18,1017.0,311.6568,311.8498,311.3771,311.7919,1017.0
2022-12-06 11:35:00,323.27,323.27,322.34,322.59,1969.0,311.8787,311.8787,310.9815,311.2227,1969.0
2022-12-06 11:40:00,322.44,322.68,322.26,322.26,812.0,311.078,311.3095,310.9043,310.9043,812.0
2022-12-06 11:45:00,322.44,322.71,322.43,322.64,801.0,311.078,311.3385,311.0683,311.2709,801.0
2022-12-06 11:50:00,322.71,322.72,322.02,322.02,1483.0,311.3385,311.3481,310.6728,310.6728,1483.0
2022-12-06 11:55:00,322.05,322.16,321.51,321.95,3545.0,310.7017,310.8079,310.1808,310.6053,3545.0
2022-12-06 12:00:00,321.94,321.98,321.88,321.98,812.0,310.5956,310.6342,310.5377,310.6342,812.0
2022-12-06 12:05:00,322.04,322.19,322.04,322.05,892.0,310.6921,310.8368,310.6921,310.7017,892.0
2022-12-06 12:10:00,321.99,322.08,321.59,321.71,1690.0,310.6438,310.7307,310.2579,310.3737,1690.0
2022-12-06 12:15:00,321.58,321.58,321.32,321.32,700.0,310.2483,310.2483,309.9975,309.9975,700.0
2022-12-06 12:20:00,321.91,321.91,321.24,321.68,1039.0,310.5667,310.5667,309.9203,310.3448,1039.0
2022-12-06 12:25:00,321.78,321.98,321.78,321.96,507.0,310.4412,310.6342,310.4412,310.6149,507.0
2022-12-06 12:30:00,321.66,321.67,321.4,321.41,1570.0,310.3255,310.3351,310.0746,310.0843,1570.0
2022-12-06 12:35:00,321.69,321.69,321.46,321.46,515.0,310.3544,310.3544,310.1325,310.1325,515.0
2022-12-06 12:40:00,321.84,321.84,321.53,321.53,824.0,310.4991,310.4991,310.2001,310.2001,824.0
2022-12-06 12:45:00,321.68,321.68,321.37,321.56,1237.0,310.3448,310.3448,310.0457,310.229,1237.0
2022-12-06 12:50:00,321.56,321.67,321.54,321.54,307.0,310.229,310.3351,310.2097,310.2097,307.0
2022-12-06 12:55:00,321.56,321.56,321.06,321.09,3050.0,310.229,310.229,309.7466,309.7756,3050.0
2022-12-06 13:00:00,321.23,321.38,320.83,321.1,1277.0,309.9106,310.0553,309.5247,309.7852,1277.0
2022-12-06 13:05:00,321.02,321.02,320.46,320.46,2948.0,309.708,309.708,309.1678,309.1678,2948.0
2022-12-06 13:10:00,320.41,320.41,320.14,320.23,1005.0,309.1195,309.1195,308.859,308.9459,1005.0
2022-12-06 13:15:00,320.34,320.56,319.84,319.86,2112.0,309.052,309.2642,308.5696,308.5889,2112.0
2022-12-06 13:20:00,319.93,319.93,319.6,319.6,1182.0,308.6564,308.6564,308.3381,308.3381,1182.0
2022-12-06 13:25:00,319.61,319.61,319.04,319.34,1825.0,308.3477,308.3477,307.7978,308.0872,1825.0
2022-12-06 13:30:00,319.38,319.63,319.37,319.63,655.0,308.1258,308.367,308.1162,308.367,655.0
2022-12-06 13:35:00,319.97,319.97,319.75,319.75,1901.0,308.695,308.695,308.4828,308.4828,1901.0
2022-12-06 13:40:00,319.79,320.45,319.79,320.45,3436.0,308.5214,309.1581,308.5214,309.1581,3436.0
2022-12-06 13:45:00,320.25,320.39,320.09,320.34,1482.0,308.9652,309.1002,308.8108,309.052,1482.0
2022-12-06 13:50:00,320.44,320.44,319.54,319.54,1612.0,309.1485,309.1485,308.2802,308.2802,1612.0
2022-12-06 13:55:00,319.62,319.69,319.43,319.69,1531.0,308.3574,308.4249,308.1741,308.4249,1531.0
2022-12-06 14:00:00,319.49,319.54,318.98,319.07,4059.0,308.2319,308.2802,307.7399,307.8267,4059.0
2022-12-06 14:05:00,318.71,319.01,318.44,318.65,4312.0,307.4794,307.7689,307.2189,307.4215,4312.0
2022-12-06 14:10:00,318.43,318.48,318.29,318.42,2327.0,307.2093,307.2575,307.0742,307.1996,2327.0
2022-12-06 14:15:00,318.25,318.83,318.24,318.58,1924.0,307.0356,307.5952,307.026,307.354,1924.0
2022-12-06 14:20:00,318.55,318.87,318.49,318.82,10021.0,307.3251,307.6338,307.2672,307.5855,10021.0
2022-12-06 14:25:00,318.97,318.97,318.5,318.5,2862.0,307.7303,307.7303,307.2768,307.2768,2862.0
2022-12-06 14:30:00,318.45,318.55,318.39,318.45,1262.0,307.2286,307.3251,307.1707,307.2286,1262.0
2022-12-06 14:35:00,318.47,318.61,318.32,318.61,1001.0,307.2479,307.3829,307.1032,307.3829,1001.0
2022-12-06 14:40:00,318.88,319.35,318.7,319.35,1477.0,307.6434,308.0969,307.4698,308.0969,1477.0
2022-12-06 14:45:00,319.24,319.33,319.24,319.33,301.0,307.9907,308.0776,307.9907,308.0776,301.0
2022-12-06 14:50:00,319.37,320.01,319.37,320.01,1962.0,308.1162,308.7336,308.1162,308.7336,1962.0
2022-12-06 14:55:00,320.04,320.38,319.74,319.75,12423.0,308.7626,309.0906,308.4731,308.4828,12423.0
2022-12-06 15:00:00,319.75,320.64,319.75,320.2,5995.0,308.4828,309.3414,308.4828,308.9169,5995.0
2022-12-06 15:05:00,320.29,320.57,320.26,320.26,1758.0,309.0037,309.2739,308.9748,308.9748,1758.0
2022-12-06 15:10:00,320.13,320.13,319.94,320.06,1300.0,308.8494,308.8494,308.6661,308.7819,1300.0
2022-12-06 15:15:00,319.93,319.99,319.44,319.44,2118.0,308.6564,308.7143,308.1837,308.1837,2118.0
2022-12-06 15:20:00,319.62,319.99,319.54,319.99,1384.0,308.3574,308.7143,308.2802,308.7143,1384.0
2022-12-06 15:25:00,320.25,320.25,319.85,319.88,4461.0,308.9652,308.9652,308.5793,308.6082,4461.0
2022-12-06 15:30:00,320.01,320.68,320.01,320.64,935.0,308.7336,309.38,308.7336,309.3414,935.0
2022-12-06 15:35:00,320.72,320.72,320.26,320.39,3402.0,309.4186,309.4186,308.9748,309.1002,3402.0
2022-12-06 15:40:00,320.49,321.23,320.49,321.13,3327.0,309.1967,309.9106,309.1967,309.8141,3327.0
2022-12-06 15:45:00,321.01,321.44,320.88,321.44,4205.0,309.6984,310.1132,309.573,310.1132,4205.0
2022-12-06 15:50:00,321.22,321.86,321.21,321.64,5344.0,309.901,310.5184,309.8913,310.3062,5344.0
2022-12-06 15:55:00,321.66,321.93,321.26,321.93,19094.0,310.3255,310.586,309.9396,310.586,19094.0
2022-12-07 09:30:00,320.84,321.48,319.37,321.48,3435.0,309.5344,310.1518,308.1162,310.1518,3435.0
2022-12-07 09:35:00,321.61,321.8,321.27,321.8,1894.0,310.2772,310.4605,309.9492,310.4605,1894.0
2022-12-07 09:40:00,321.8,322.5,321.59,322.5,1929.0,310.4605,311.1359,310.2579,311.1359,1929.0
2022-12-07 09:45:00,322.75,323.05,322.07,322.07,2469.0,311.3771,311.6665,310.721,310.721,2469.0
2022-12-07 09:50:00,322.45,322.45,321.85,322.01,1300.0,311.0876,311.0876,310.5088,310.6631,1300.0
2022-12-07 09:55:00,322.1,322.67,322.1,322.52,600.0,310.75,311.2999,310.75,311.1552,600.0
2022-12-07 10:00:00,322.0,323.66,321.79,323.66,1367.0,310.6535,312.255,310.4509,312.255,1367.0
2022-12-07 10:05:00,323.88,324.0,323.55,323.55,1130.0,312.4672,312.583,312.1489,312.1489,1130.0
2022-12-07 10:10:00,323.25,323.93,322.64,323.3,1700.0,311.8594,312.5155,311.2709,311.9077,1700.0
2022-12-07 10:15:00,323.5,324.19,323.5,323.57,2146.0,312.1006,312.7663,312.1006,312.1682,2146.0
2022-12-07 10:20:00,323.67,323.67,323.67,323.67,650.0,312.2646,312.2646,312.2646,312.2646,650.0
2022-12-07 10:25:00,323.89,324.79,323.69,324.79,1283.0,312.4769,313.3452,312.2839,313.3452,1283.0
2022-12-07 10:30:00,325.53,325.53,325.15,325.31,1618.0,314.0591,314.0591,313.6925,313.8469,1618.0
2022-12-07 10:35:00,324.78,325.1,324.66,324.66,1434.0,313.3355,313.6443,313.2198,313.2198,1434.0
2022-12-07 10:40:00,325.08,325.28,325.0,325.0,700.0,313.625,313.8179,313.5478,313.5478,700.0
2022-12-07 10:45:00,325.0,325.11,324.86,324.99,3768.0,313.5478,313.6539,313.4127,313.5381,3768.0
2022-12-07 10:50:00,325.07,325.88,325.01,325.54,2412.0,313.6153,314.3968,313.5574,314.0687,2412.0
2022-12-07 10:55:00,325.44,325.44,324.9,325.22,1449.0,313.9723,313.9723,313.4513,313.76,1449.0
2022-12-07 11:00:00,325.42,325.47,325.03,325.22,3091.0,313.953,314.0012,313.5767,313.76,3091.0
2022-12-07 11:05:00,325.24,325.6,324.78,324.78,1552.0,313.7793,314.1266,313.3355,313.3355,1552.0
2022-12-07 11:10:00,324.74,324.82,324.51,324.55,900.0,313.2969,313.3741,313.075,313.1136,900.0
2022-12-07 11:15:00,324.84,325.34,324.57,324.8,2366.0,313.3934,313.8758,313.1329,313.3548,2366.0
2022-12-07 11:20:00,324.48,324.49,323.66,323.67,1400.0,313.0461,313.0557,312.255,312.2646,1400.0
2022-12-07 11:25:00,323.64,323.81,323.43,323.81,2200.0,312.2357,312.3997,312.0331,312.3997,2200.0
2022-12-07 11:30:00,323.51,323.75,323.44,323.71,1002.0,312.1103,312.3418,312.0427,312.3032,1002.0
2022-12-07 11:35:00,323.71,323.96,323.71,323.72,1652.0,312.3032,312.5444,312.3032,312.3129,1652.0
2022-12-07 11:40:00,323.63,323.97,323.6,323.97,1704.0,312.2261,312.5541,312.1971,312.5541,1704.0
2022-12-07 11:45:00,323.76,324.09,323.76,323.79,1070.0,312.3515,312.6698,312.3515,312.3804,1070.0
2022-12-07 11:50:00,323.59,323.59,323.42,323.42,300.0,312.1875,312.1875,312.0235,312.0235,300.0
2022-12-07 11:55:00,323.37,323.89,323.37,323.89,905.0,311.9752,312.4769,311.9752,312.4769,905.0
2022-12-07 12:00:00,323.62,323.67,323.37,323.38,1559.0,312.2164,312.2646,311.9752,311.9849,1559.0
2022-12-07 12:05:00,323.34,323.34,322.58,323.08,1715.0,311.9463,311.9463,311.2131,311.6954,1715.0
2022-12-07 12:10:00,323.09,323.42,322.78,323.12,1142.0,311.7051,312.0235,311.406,311.734,1142.0
2022-12-07 12:15:00,323.59,323.76,323.06,323.06,1200.0,312.1875,312.3515,311.6761,311.6761,1200.0
2022-12-07 12:20:00,323.06,323.06,323.06,323.06,0.0,311.6761,311.6761,311.6761,311.6761,0.0
2022-12-07 12:25:00,322.97,323.26,322.56,322.72,1203.0,311.5893,311.8691,311.1938,311.3481,1203.0
2022-12-07 12:30:00,322.87,323.14,322.84,322.84,540.0,311.4928,311.7533,311.4639,311.4639,540.0
2022-12-07 12:35:00,323.06,323.18,323.06,323.11,2121.0,311.6761,311.7919,311.6761,311.7244,2121.0
2022-12-07 12:40:00,323.41,323.41,323.41,323.41,100.0,312.0138,312.0138,312.0138,312.0138,100.0
2022-12-07 12:45:00,323.62,323.63,323.47,323.47,1200.0,312.2164,312.2261,312.0717,312.0717,1200.0
2022-12-07 12:50:00,323.4,323.47,323.24,323.41,1654.0,312.0042,312.0717,311.8498,312.0138,1654.0
2022-12-07 12:55:00,323.26,323.35,323.15,323.34,1218.0,311.8691,311.9559,311.763,311.9463,1218.0
2022-12-07 13:00:00,323.35,323.49,323.08,323.08,2161.0,311.9559,312.091,311.6954,311.6954,2161.0
2022-12-07 13:05:00,322.8,323.12,322.8,323.12,520.0,311.4253,311.734,311.4253,311.734,520.0
2022-12-07 13:10:00,322.93,323.01,322.61,323.01,2051.0,311.5507,311.6279,311.242,311.6279,2051.0
2022-12-07 13:15:00,322.78,322.92,322.7,322.81,2781.0,311.406,311.5411,311.3288,311.4349,2781.0
2022-12-07 13:20:00,322.84,323.05,322.54,323.05,700.0,311.4639,311.6665,311.1745,311.6665,700.0
2022-12-07 13:25:00,323.1,323.1,322.85,323.04,880.0,311.7147,311.7147,311.4735,311.6568,880.0
2022-12-07 13:30:00,322.89,322.89,322.69,322.69,830.0,311.5121,311.5121,311.3192,311.3192,830.0
2022-12-07 13:35:00,323.0,323.08,322.7,322.71,1547.0,311.6183,311.6954,311.3288,311.3385,1547.0
2022-12-07 13:40:00,322.6,323.04,322.6,323.04,400.0,311.2323,311.6568,311.2323,311.6568,400.0
2022-12-07 13:45:00,323.11,323.42,323.08,323.36,1259.0,311.7244,312.0235,311.6954,311.9656,1259.0
2022-12-07 13:50:00,323.34,323.34,322.79,322.91,1416.0,311.9463,311.9463,311.4157,311.5314,1416.0
2022-12-07 13:55:00,322.86,322.86,322.25,322.51,614.0,311.4832,311.4832,310.8947,311.1455,614.0
2022-12-07 14:00:00,322.49,322.49,321.92,322.11,1283.0,311.1262,311.1262,310.5763,310.7596,1283.0
2022-12-07 14:05:00,322.11,322.11,322.1,322.11,200.0,310.7596,310.7596,310.75,310.7596,200.0
2022-12-07 14:10:00,322.07,322.72,321.95,322.55,4081.0,310.721,311.3481,310.6053,311.1841,4081.0
2022-12-07 14:15:00,322.58,322.79,322.58,322.64,853.0,311.2131,311.4157,311.2131,311.2709,853.0
2022-12-07 14:20:00,322.47,322.47,322.11,322.21,842.0,311.1069,311.1069,310.7596,310.8561,842.0
2022-12-07 14:25:00,322.36,322.62,322.36,322.53,1009.0,311.0008,311.2516,311.0008,311.1648,1009.0
2022-12-07 14:30:00,322.66,322.94,322.36,322.94,1709.0,311.2902,311.5604,311.0008,311.5604,1709.0
2022-12-07 14:35:00,322.97,322.97,322.97,322.97,100.0,311.5893,311.5893,311.5893,311.5893,100.0
2022-12-07 14:40:00,323.07,323.07,322.73,322.79,1822.0,311.6858,311.6858,311.3578,311.4157,1822.0
2022-12-07 14:45:00,322.94,323.03,322.82,322.92,1132.0,311.5604,311.6472,311.4446,311.5411,1132.0
2022-12-07 14:50:00,322.93,322.94,322.59,322.59,3143.0,311.5507,311.5604,311.2227,311.2227,3143.0
2022-12-07 14:55:00,322.63,322.74,322.48,322.55,2783.0,311.2613,311.3674,311.1166,311.1841,2783.0
2022-12-07 15:00:00,322.48,322.83,322.48,322.82,1709.0,311.1166,311.4542,311.1166,311.4446,1709.0
2022-12-07 15:05:00,322.85,322.85,322.18,322.2,1546.0,311.4735,311.4735,310.8271,310.8464,1546.0
2022-12-07 15:10:00,322.24,322.49,322.19,322.36,1520.0,310.885,311.1262,310.8368,311.0008,1520.0
2022-12-07 15:15:00,322.37,322.53,321.91,321.96,3449.0,311.0105,311.1648,310.5667,310.6149,3449.0
2022-12-07 15:20:00,321.89,321.92,321.65,321.81,2203.0,310.5474,310.5763,310.3158,310.4702,2203.0
2022-12-07 15:25:00,321.72,321.97,321.72,321.84,700.0,310.3834,310.6245,310.3834,310.4991,700.0
2022-12-07 15:30:00,321.89,321.91,321.4,321.4,2477.0,310.5474,310.5667,310.0746,310.0746,2477.0
2022-12-07 15:35:00,321.43,321.6,321.25,321.31,1702.0,310.1036,310.2676,309.9299,309.9878,1702.0
2022-12-07 15:40:00,321.36,321.45,321.19,321.37,3827.0,310.036,310.1229,309.872,310.0457,3827.0
2022-12-07 15:45:00,321.26,321.4,321.14,321.14,4566.0,309.9396,310.0746,309.8238,309.8238,4566.0
2022-12-07 15:50:00,321.08,321.16,320.72,321.08,4316.0,309.7659,309.8431,309.4186,309.7659,4316.0
2022-12-07 15:55:00,320.96,322.07,320.95,321.8,23945.0,309.6501,310.721,309.6405,310.4605,23945.0
2022-12-08 09:30:00,325.04,325.04,322.48,322.48,3913.0,313.5864,313.5864,311.1166,311.1166,3913.0
2022-12-08 09:35:00,322.04,323.44,322.04,323.44,1028.0,310.6921,312.0427,310.6921,312.0427,1028.0
2022-12-08 09:40:00,324.28,324.28,323.21,323.21,1946.0,312.8531,312.8531,311.8209,311.8209,1946.0
2022-12-08 09:45:00,323.43,324.64,323.42,324.37,2525.0,312.0331,313.2005,312.0235,312.94,2525.0
2022-12-08 09:50:00,325.05,325.41,325.04,325.19,800.0,313.596,313.9433,313.5864,313.7311,800.0
2022-12-08 09:55:00,325.44,325.58,325.24,325.58,2445.0,313.9723,314.1073,313.7793,314.1073,2445.0
2022-12-08 10:00:00,325.68,325.79,325.52,325.52,1032.0,314.2038,314.3099,314.0495,314.0495,1032.0
2022-12-08 10:05:00,325.6,325.84,325.38,325.38,1705.0,314.1266,314.3582,313.9144,313.9144,1705.0
2022-12-08 10:10:00,325.54,325.54,325.27,325.37,1714.0,314.0687,314.0687,313.8083,313.9047,1714.0
2022-12-08 10:15:00,325.51,325.51,324.78,324.96,1035.0,314.0398,314.0398,313.3355,313.5092,1035.0
2022-12-08 10:20:00,325.13,325.49,325.08,325.34,1424.0,313.6732,314.0205,313.625,313.8758,1424.0
2022-12-08 10:25:00,325.38,325.75,325.34,325.58,2306.0,313.9144,314.2713,313.8758,314.1073,2306.0
2022-12-08 10:30:00,325.72,326.32,325.65,326.07,5543.0,314.2424,314.8213,314.1749,314.5801,5543.0
2022-12-08 10:35:00,326.31,326.57,325.95,326.33,2300.0,314.8116,315.0625,314.4643,314.8309,2300.0
2022-12-08 10:40:00,326.26,326.27,325.17,325.66,2338.0,314.7634,314.773,313.7118,314.1845,2338.0
2022-12-08 10:45:00,325.47,325.67,325.47,325.57,790.0,314.0012,314.1942,314.0012,314.0977,790.0
2022-12-08 10:50:00,325.71,325.73,325.47,325.47,2432.0,314.2328,314.2521,314.0012,314.0012,2432.0
2022-12-08 10:55:00,325.58,325.61,324.92,324.96,3888.0,314.1073,314.1363,313.4706,313.5092,3888.0
2022-12-08 11:00:00,325.09,325.09,324.33,324.38,952.0,313.6346,313.6346,312.9014,312.9496,952.0
2022-12-08 11:05:00,324.37,324.37,323.3,323.3,2473.0,312.94,312.94,311.9077,311.9077,2473.0
2022-12-08 11:10:00,323.18,323.88,323.18,323.88,2495.0,311.7919,312.4672,311.7919,312.4672,2495.0
2022-12-08 11:15:00,323.98,324.48,323.91,324.47,1800.0,312.5637,313.0461,312.4962,313.0365,1800.0
2022-12-08 11:20:00,324.27,324.41,324.02,324.41,2245.0,312.8435,312.9786,312.6023,312.9786,2245.0
2022-12-08 11:25:00,324.28,324.75,324.27,324.73,2277.0,312.8531,313.3066,312.8435,313.2873,2277.0
2022-12-08 11:30:00,324.73,325.01,324.73,324.77,2445.0,313.2873,313.5574,313.2873,313.3259,2445.0
2022-12-08 11:35:00,324.65,324.83,324.46,324.68,3979.0,313.2101,313.3838,313.0268,313.2391,3979.0
2022-12-08 11:40:00,324.63,324.63,324.28,324.39,1793.0,313.1908,313.1908,312.8531,312.9593,1793.0
2022-12-08 11:45:00,324.49,324.76,324.28,324.62,3490.0,313.0557,313.3162,312.8531,313.1812,3490.0
2022-12-08 11:50:00,324.6,324.7,324.37,324.5,2712.0,313.1619,313.2583,312.94,313.0654,2712.0
2022-12-08 11:55:00,324.47,324.57,324.47,324.57,283.0,313.0365,313.1329,313.0365,313.1329,283.0
2022-12-08 12:00:00,324.43,324.64,324.21,324.53,2169.0,312.9979,313.2005,312.7856,313.0943,2169.0
2022-12-08 12:05:00,324.6,324.71,324.36,324.69,800.0,313.1619,313.268,312.9303,313.2487,800.0
2022-12-08 12:10:00,324.48,324.71,324.41,324.68,2014.0,313.0461,313.268,312.9786,313.2391,2014.0
2022-12-08 12:15:00,324.69,324.71,324.46,324.67,2337.0,313.2487,313.268,313.0268,313.2294,2337.0
2022-12-08 12:20:00,324.38,325.14,324.36,325.03,1830.0,312.9496,313.6828,312.9303,313.5767,1830.0
2022-12-08 12:25:00,325.04,325.2,324.8,324.92,3112.0,313.5864,313.7407,313.3548,313.4706,3112.0
2022-12-08 12:30:00,325.06,325.07,324.52,324.74,2310.0,313.6057,313.6153,313.0847,313.2969,2310.0
2022-12-08 12:35:00,324.46,324.46,324.44,324.44,519.0,313.0268,313.0268,313.0075,313.0075,519.0
2022-12-08 12:40:00,324.61,324.61,324.33,324.33,2322.0,313.1715,313.1715,312.9014,312.9014,2322.0
2022-12-08 12:45:00,324.33,324.33,323.77,323.97,4324.0,312.9014,312.9014,312.3611,312.5541,4324.0
2022-12-08 12:50:00,324.08,324.32,324.08,324.18,800.0,312.6602,312.8917,312.6602,312.7567,800.0
2022-12-08 12:55:00,324.28,324.28,323.99,323.99,900.0,312.8531,312.8531,312.5734,312.5734,900.0
2022-12-08 13:00:00,324.05,324.75,324.05,324.4,3228.0,312.6313,313.3066,312.6313,312.9689,3228.0
2022-12-08 13:05:00,324.38,324.42,324.23,324.23,682.0,312.9496,312.9882,312.8049,312.8049,682.0
2022-12-08 13:10:00,324.29,324.32,324.11,324.31,2515.0,312.8628,312.8917,312.6891,312.8821,2515.0
2022-12-08 13:15:00,324.33,324.7,324.27,324.7,2694.0,312.9014,313.2583,312.8435,313.2583,2694.0
2022-12-08 13:20:00,324.56,324.64,324.23,324.46,2189.0,313.1233,313.2005,312.8049,313.0268,2189.0
2022-12-08 13:25:00,324.42,324.83,324.42,324.83,1000.0,312.9882,313.3838,312.9882,313.3838,1000.0
2022-12-08 13:30:00,324.91,325.06,324.7,324.7,2041.0,313.4609,313.6057,313.2583,313.2583,2041.0
2022-12-08 13:35:00,324.75,324.85,324.45,324.64,1440.0,313.3066,313.4031,313.0172,313.2005,1440.0
2022-12-08 13:40:00,324.73,325.02,324.7,324.88,2012.0,313.2873,313.5671,313.2583,313.432,2012.0
2022-12-08 13:45:00,324.89,325.0,324.87,325.0,705.0,313.4417,313.5478,313.4224,313.5478,705.0
2022-12-08 13:50:00,324.81,324.81,324.42,324.43,1122.0,313.3645,313.3645,312.9882,312.9979,1122.0
2022-12-08 13:55:00,324.47,324.5,324.29,324.36,948.0,313.0365,313.0654,312.8628,312.9303,948.0
2022-12-08 14:00:00,324.29,324.29,323.36,323.36,8019.0,312.8628,312.8628,311.9656,311.9656,8019.0
2022-12-08 14:05:00,323.23,323.42,322.71,323.42,1100.0,311.8401,312.0235,311.3385,312.0235,1100.0
2022-12-08 14:10:00,323.25,323.36,323.09,323.28,1679.0,311.8594,311.9656,311.7051,311.8884,1679.0
2022-12-08 14:15:00,323.5,323.79,323.47,323.47,2538.0,312.1006,312.3804,312.0717,312.0717,2538.0
2022-12-08 14:20:00,323.37,323.7,323.26,323.48,3651.0,311.9752,312.2936,311.8691,312.0813,3651.0
2022-12-08 14:25:00,323.38,323.55,323.13,323.13,801.0,311.9849,312.1489,311.7437,311.7437,801.0
2022-12-08 14:30:00,322.96,323.02,322.7,322.98,1734.0,311.5797,311.6375,311.3288,311.599,1734.0
2022-12-08 14:35:00,322.85,323.29,322.83,323.22,1220.0,311.4735,311.898,311.4542,311.8305,1220.0
2022-12-08 14:40:00,323.21,323.53,323.19,323.37,1678.0,311.8209,312.1296,311.8016,311.9752,1678.0
2022-12-08 14:45:00,323.5,323.61,323.36,323.49,2163.0,312.1006,312.2068,311.9656,312.091,2163.0
2022-12-08 14:50:00,323.4,323.66,323.12,323.57,3865.0,312.0042,312.255,311.734,312.1682,3865.0
2022-12-08 14:55:00,323.61,323.61,323.12,323.13,2871.0,312.2068,312.2068,311.734,311.7437,2871.0
2022-12-08 15:00:00,323.11,323.35,323.04,323.27,3118.0,311.7244,311.9559,311.6568,311.8787,3118.0
2022-12-08 15:05:00,323.22,323.4,322.87,323.4,2713.0,311.8305,312.0042,311.4928,312.0042,2713.0
2022-12-08 15:10:00,323.34,323.49,323.23,323.35,2721.0,311.9463,312.091,311.8401,311.9559,2721.0
2022-12-08 15:15:00,323.25,323.72,323.23,323.62,4200.0,311.8594,312.3129,311.8401,312.2164,4200.0
2022-12-08 15:20:00,323.72,323.78,323.42,323.59,6465.0,312.3129,312.3708,312.0235,312.1875,6465.0
2022-12-08 15:25:00,323.58,323.58,323.32,323.49,2740.0,312.1778,312.1778,311.927,312.091,2740.0
2022-12-08 15:30:00,323.4,323.62,323.09,323.1,4952.0,312.0042,312.2164,311.7051,311.7147,4952.0
2022-12-08 15:35:00,323.03,323.05,322.9,322.93,2019.0,311.6472,311.6665,311.5218,311.5507,2019.0
2022-12-08 15:40:00,322.97,322.98,322.76,322.84,4543.0,311.5893,311.599,311.3867,311.4639,4543.0
2022-12-08 15:45:00,322.72,322.72,322.02,322.24,5022.0,311.3481,311.3481,310.6728,310.885,5022.0
2022-12-08 15:50:00,322.15,322.53,321.9,322.45,7417.0,310.7982,311.1648,310.557,311.0876,7417.0
2022-12-08 15:55:00,322.5,323.34,322.5,323.13,20224.0,311.1359,311.9463,311.1359,311.7437,20224.0
2022-12-09 09:30:00,321.73,323.75,318.98,323.13,10873.0,310.393,312.3418,307.7399,311.7437,10873.0
2022-12-09 09:35:00,323.13,323.13,323.13,323.13,0.0,311.7437,311.7437,311.7437,311.7437,0.0
2022-12-09 09:40:00,323.31,324.3,323.3,324.3,1444.0,311.9173,312.8724,311.9077,312.8724,1444.0
2022-12-09 09:45:00,324.09,324.25,323.07,323.07,2400.0,312.6698,312.8242,311.6858,311.6858,2400.0
2022-12-09 09:50:00,323.05,323.05,322.18,322.54,3027.0,311.6665,311.6665,310.8271,311.1745,3027.0
2022-12-09 09:55:00,322.06,322.38,321.86,322.38,1537.0,310.7114,311.0201,310.5184,311.0201,1537.0
2022-12-09 10:00:00,322.56,323.59,322.25,322.87,2703.0,311.1938,312.1875,310.8947,311.4928,2703.0
2022-12-09 10:05:00,323.19,323.72,323.15,323.26,1927.0,311.8016,312.3129,311.763,311.8691,1927.0
2022-12-09 10:10:00,323.31,323.32,322.15,322.54,2162.0,311.9173,311.927,310.7982,311.1745,2162.0
2022-12-09 10:15:00,322.36,322.65,322.16,322.41,600.0,311.0008,311.2806,310.8079,311.049,600.0
2022-12-09 10:20:00,322.17,322.32,321.78,322.03,1100.0,310.8175,310.9622,310.4412,310.6824,1100.0
2022-12-09 10:25:00,322.25,322.25,321.9,322.23,900.0,310.8947,310.8947,310.557,310.8754,900.0
2022-12-09 10:30:00,322.23,322.42,321.89,321.9,2700.0,310.8754,311.0587,310.5474,310.557,2700.0
2022-12-09 10:35:00,321.25,321.69,321.24,321.69,793.0,309.9299,310.3544,309.9203,310.3544,793.0
2022-12-09 10:40:00,321.82,321.97,321.4,321.4,904.0,310.4798,310.6245,310.0746,310.0746,904.0
2022-12-09 10:45:00,321.41,321.59,321.13,321.3,1497.0,310.0843,310.2579,309.8141,309.9782,1497.0
2022-12-09 10:50:00,321.13,321.51,321.11,321.5,1028.0,309.8141,310.1808,309.7949,310.1711,1028.0
2022-12-09 10:55:00,321.48,321.84,321.47,321.66,1292.0,310.1518,310.4991,310.1422,310.3255,1292.0
2022-12-09 11:00:00,321.63,321.92,321.63,321.92,300.0,310.2965,310.5763,310.2965,310.5763,300.0
2022-12-09 11:05:00,321.96,322.01,321.54,321.65,1482.0,310.6149,310.6631,310.2097,310.3158,1482.0
2022-12-09 11:10:00,321.27,321.37,321.04,321.27,1732.0,309.9492,310.0457,309.7273,309.9492,1732.0
2022-12-09 11:15:00,321.42,321.65,321.27,321.39,1425.0,310.0939,310.3158,309.9492,310.065,1425.0
2022-12-09 11:20:00,321.59,321.63,321.52,321.52,800.0,310.2579,310.2965,310.1904,310.1904,800.0
2022-12-09 11:25:00,321.67,322.17,321.58,322.17,3696.0,310.3351,310.8175,310.2483,310.8175,3696.0
2022-12-09 11:30:00,322.17,322.52,322.0,322.03,4974.0,310.8175,311.1552,310.6535,310.6824,4974.0
2022-12-09 11:35:00,322.11,322.34,321.83,321.83,1412.0,310.7596,310.9815,310.4895,310.4895,1412.0
2022-12-09 11:40:00,321.66,322.3,321.64,322.3,600.0,310.3255,310.9429,310.3062,310.9429,600.0
2022-12-09 11:45:00,322.38,322.5,322.22,322.22,1081.0,311.0201,311.1359,310.8657,310.8657,1081.0
2022-12-09 11:50:00,322.44,322.7,322.44,322.47,2815.0,311.078,311.3288,311.078,311.1069,2815.0
2022-12-09 11:55:00,322.43,322.75,322.43,322.61,630.0,311.0683,311.3771,311.0683,311.242,630.0
2022-12-09 12:00:00,322.83,322.96,322.36,322.36,2607.0,311.4542,311.5797,311.0008,311.0008,2607.0
2022-12-09 12:05:00,322.58,322.69,322.58,322.69,200.0,311.2131,311.3192,311.2131,311.3192,200.0
2022-12-09 12:10:00,322.75,322.87,322.74,322.87,318.0,311.3771,311.4928,311.3674,311.4928,318.0
2022-12-09 12:15:00,322.64,322.64,322.27,322.28,1114.0,311.2709,311.2709,310.914,310.9236,1114.0
2022-12-09 12:20:00,322.13,322.13,321.85,321.99,781.0,310.7789,310.7789,310.5088,310.6438,781.0
2022-12-09 12:25:00,321.98,322.1,321.98,322.09,545.0,310.6342,310.75,310.6342,310.7403,545.0
2022-12-09 12:30:00,322.12,322.66,322.12,322.51,1660.0,310.7693,311.2902,310.7693,311.1455,1660.0
2022-12-09 12:35:00,322.59,322.59,322.45,322.5,700.0,311.2227,311.2227,311.0876,311.1359,700.0
2022-12-09 12:40:00,322.62,322.97,322.29,322.85,4166.0,311.2516,311.5893,310.9333,311.4735,4166.0
2022-12-09 12:45:00,323.06,323.25,322.64,322.81,2656.0,311.6761,311.8594,311.2709,311.4349,2656.0
2022-12-09 12:50:00,322.67,322.89,322.67,322.75,500.0,311.2999,311.5121,311.2999,311.3771,500.0
2022-12-09 12:55:00,322.89,323.27,322.89,323.23,1058.0,311.5121,311.8787,311.5121,311.8401,1058.0
2022-12-09 13:00:00,323.02,323.08,322.68,322.68,2543.0,311.6375,311.6954,311.3095,311.3095,2543.0
2022-12-09 13:05:00,322.75,322.88,322.68,322.88,492.0,311.3771,311.5025,311.3095,311.5025,492.0
2022-12-09 13:10:00,322.87,323.21,322.79,323.21,2251.0,311.4928,311.8209,311.4157,311.8209,2251.0
2022-12-09 13:15:00,323.22,323.33,323.0,323.02,2755.0,311.8305,311.9366,311.6183,311.6375,2755.0
2022-12-09 13:20:00,322.84,322.84,322.54,322.54,1534.0,311.4639,311.4639,311.1745,311.1745,1534.0
2022-12-09 13:25:00,322.52,322.79,322.51,322.75,1819.0,311.1552,311.4157,311.1455,311.3771,1819.0
2022-12-09 13:30:00,322.62,322.99,322.58,322.71,2808.0,311.2516,311.6086,311.2131,311.3385,2808.0
2022-12-09 13:35:00,322.69,322.82,322.68,322.69,400.0,311.3192,311.4446,311.3095,311.3192,400.0
2022-12-09 13:40:00,322.83,323.0,322.73,322.88,1900.0,311.4542,311.6183,311.3578,311.5025,1900.0
2022-12-09 13:45:00,322.84,322.9,322.69,322.82,1736.0,311.4639,311.5218,311.3192,311.4446,1736.0
2022-12-09 13:50:00,322.91,322.91,322.7,322.7,1036.0,311.5314,311.5314,311.3288,311.3288,1036.0
2022-12-09 13:55:00,322.48,322.67,322.48,322.62,757.0,311.1166,311.2999,311.1166,311.2516,757.0
2022-12-09 14:00:00,322.7,322.79,322.34,322.47,4248.0,311.3288,311.4157,310.9815,311.1069,4248.0
2022-12-09 14:05:00,322.34,322.44,322.18,322.37,2951.0,310.9815,311.078,310.8271,311.0105,2951.0
2022-12-09 14:10:00,322.28,322.47,322.13,322.43,2420.0,310.9236,311.1069,310.7789,311.0683,2420.0
2022-12-09 14:15:00,322.36,322.71,322.36,322.64,1124.0,311.0008,311.3385,311.0008,311.2709,1124.0
2022-12-09 14:20:00,322.63,322.79,322.51,322.79,2085.0,311.2613,311.4157,311.1455,311.4157,2085.0
2022-12-09 14:25:00,322.84,323.19,322.76,322.99,1521.0,311.4639,311.8016,311.3867,311.6086,1521.0
2022-12-09 14:30:00,323.0,323.14,322.9,323.11,1865.0,311.6183,311.7533,311.5218,311.7244,1865.0
2022-12-09 14:35:00,323.2,323.4,323.2,323.4,1824.0,311.8112,312.0042,311.8112,312.0042,1824.0
2022-12-09 14:40:00,323.55,323.55,323.14,323.27,2023.0,312.1489,312.1489,311.7533,311.8787,2023.0
2022-12-09 14:45:00,323.37,323.37,323.25,323.25,343.0,311.9752,311.9752,311.8594,311.8594,343.0
2022-12-09 14:50:00,323.24,323.3,323.23,323.25,1700.0,311.8498,311.9077,311.8401,311.8594,1700.0
2022-12-09 14:55:00,323.26,323.45,323.17,323.22,2477.0,311.8691,312.0524,311.7823,311.8305,2477.0
2022-12-09 15:00:00,323.12,323.42,323.1,323.12,3830.0,311.734,312.0235,311.7147,311.734,3830.0
2022-12-09 15:05:00,323.3,323.44,323.0,323.13,3496.0,311.9077,312.0427,311.6183,311.7437,3496.0
2022-12-09 15:10:00,323.0,323.31,322.96,323.2,1605.0,311.6183,311.9173,311.5797,311.8112,1605.0
2022-12-09 15:15:00,323.25,323.37,322.72,322.95,4182.0,311.8594,311.9752,311.3481,311.57,4182.0
2022-12-09 15:20:00,322.84,322.85,322.64,322.65,1840.0,311.4639,311.4735,311.2709,311.2806,1840.0
2022-12-09 15:25:00,322.43,322.48,322.31,322.43,1759.0,311.0683,311.1166,310.9526,311.0683,1759.0
2022-12-09 15:30:00,322.28,322.48,322.22,322.36,1600.0,310.9236,311.1166,310.8657,311.0008,1600.0
2022-12-09 15:35:00,322.12,322.18,321.65,321.65,2085.0,310.7693,310.8271,310.3158,310.3158,2085.0
2022-12-09 15:40:00,321.36,321.67,321.22,321.22,4533.0,310.036,310.3351,309.901,309.901,4533.0
2022-12-09 15:45:00,321.18,321.45,320.99,321.01,9941.0,309.8624,310.1229,309.6791,309.6984,9941.0
2022-12-09 15:50:00,320.9,321.11,320.44,321.07,10512.0,309.5923,309.7949,309.1485,309.7563,10512.0
2022-12-09 15:55:00,321.07,321.37,320.82,320.85,16359.0,309.7563,310.0457,309.5151,309.544,16359.0
2022-12-12 09:30:00,321.33,321.51,321.33,321.5,2812.0,310.0071,310.1808,310.0071,310.1711,2812.0
2022-12-12 09:35:00,320.39,321.46,319.98,320.57,2013.0,309.1002,310.1325,308.7047,309.2739,2013.0
2022-12-12 09:40:00,320.3,320.75,320.3,320.36,700.0,309.0134,309.4475,309.0134,309.0713,700.0
2022-12-12 09:45:00,320.63,321.34,320.62,321.2,1211.0,309.3318,310.0167,309.3221,309.8817,1211.0
2022-12-12 09:50:00,321.38,321.38,320.69,320.8,1081.0,310.0553,310.0553,309.3897,309.4958,1081.0
2022-12-12 09:55:00,321.1,321.13,321.1,321.13,421.0,309.7852,309.8141,309.7852,309.8141,421.0
2022-12-12 10:00:00,321.24,321.24,320.92,321.18,1080.0,309.9203,309.9203,309.6115,309.8624,1080.0
2022-12-12 10:05:00,321.18,321.19,320.98,320.98,908.0,309.8624,309.872,309.6694,309.6694,908.0
2022-12-12 10:10:00,321.23,321.6,320.97,320.98,5596.0,309.9106,310.2676,309.6598,309.6694,5596.0
2022-12-12 10:15:00,320.91,320.99,320.34,320.62,2000.0,309.6019,309.6791,309.052,309.3221,2000.0
2022-12-12 10:20:00,320.67,321.2,320.67,321.07,2400.0,309.3704,309.8817,309.3704,309.7563,2400.0
2022-12-12 10:25:00,321.28,321.79,321.08,321.51,5350.0,309.9589,310.4509,309.7659,310.1808,5350.0
2022-12-12 10:30:00,321.36,321.95,321.36,321.95,583.0,310.036,310.6053,310.036,310.6053,583.0
2022-12-12 10:35:00,321.85,321.98,321.81,321.81,751.0,310.5088,310.6342,310.4702,310.4702,751.0
2022-12-12 10:40:00,322.05,322.2,322.0,322.2,801.0,310.7017,310.8464,310.6535,310.8464,801.0
2022-12-12 10:45:00,322.29,322.29,321.76,321.76,2016.0,310.9333,310.9333,310.4219,310.4219,2016.0
2022-12-12 10:50:00,321.62,321.88,321.49,321.82,1754.0,310.2869,310.5377,310.1615,310.4798,1754.0
2022-12-12 10:55:00,321.93,322.2,321.72,322.2,1829.0,310.586,310.8464,310.3834,310.8464,1829.0
2022-12-12 11:00:00,322.54,322.54,322.04,322.13,1800.0,311.1745,311.1745,310.6921,310.7789,1800.0
2022-12-12 11:05:00,322.2,323.02,322.2,322.88,2058.0,310.8464,311.6375,310.8464,311.5025,2058.0
2022-12-12 11:10:00,322.84,322.84,322.65,322.74,1227.0,311.4639,311.4639,311.2806,311.3674,1227.0
2022-12-12 11:15:00,322.79,322.79,322.59,322.6,2379.0,311.4157,311.4157,311.2227,311.2323,2379.0
2022-12-12 11:20:00,322.74,323.13,322.74,323.13,1503.0,311.3674,311.7437,311.3674,311.7437,1503.0
2022-12-12 11:25:00,323.13,323.48,323.13,323.23,1490.0,311.7437,312.0813,311.7437,311.8401,1490.0
2022-12-12 11:30:00,323.06,323.06,322.9,323.02,1659.0,311.6761,311.6761,311.5218,311.6375,1659.0
2022-12-12 11:35:00,323.13,323.35,323.04,323.31,3222.0,311.7437,311.9559,311.6568,311.9173,3222.0
2022-12-12 11:40:00,323.37,323.52,322.73,322.73,4765.0,311.9752,312.1199,311.3578,311.3578,4765.0
2022-12-12 11:45:00,322.87,323.33,322.87,323.21,2205.0,311.4928,311.9366,311.4928,311.8209,2205.0
2022-12-12 11:50:00,323.3,323.3,323.2,323.2,200.0,311.9077,311.9077,311.8112,311.8112,200.0
2022-12-12 11:55:00,323.5,323.65,323.5,323.65,300.0,312.1006,312.2453,312.1006,312.2453,300.0
2022-12-12 12:00:00,324.0,324.13,323.96,324.13,503.0,312.583,312.7084,312.5444,312.7084,503.0
2022-12-12 12:05:00,324.4,324.4,324.07,324.07,792.0,312.9689,312.9689,312.6505,312.6505,792.0
2022-12-12 12:10:00,324.26,324.26,324.04,324.05,469.0,312.8339,312.8339,312.6216,312.6313,469.0
2022-12-12 12:15:00,324.04,324.28,324.04,324.14,1001.0,312.6216,312.8531,312.6216,312.7181,1001.0
2022-12-12 12:20:00,324.28,324.28,323.8,323.8,1641.0,312.8531,312.8531,312.3901,312.3901,1641.0
2022-12-12 12:25:00,323.74,324.13,323.74,324.13,401.0,312.3322,312.7084,312.3322,312.7084,401.0
2022-12-12 12:30:00,324.2,324.2,323.93,324.11,1553.0,312.776,312.776,312.5155,312.6891,1553.0
2022-12-12 12:35:00,324.21,324.57,324.21,324.57,901.0,312.7856,313.1329,312.7856,313.1329,901.0
2022-12-12 12:40:00,324.7,324.8,324.59,324.59,3358.0,313.2583,313.3548,313.1522,313.1522,3358.0
2022-12-12 12:45:00,324.63,324.72,324.63,324.72,420.0,313.1908,313.2776,313.1908,313.2776,420.0
2022-12-12 12:50:00,324.7,324.86,324.7,324.81,749.0,313.2583,313.4127,313.2583,313.3645,749.0
2022-12-12 12:55:00,324.96,324.96,324.7,324.81,824.0,313.5092,313.5092,313.2583,313.3645,824.0
2022-12-12 13:00:00,324.71,324.84,324.28,324.28,3709.0,313.268,313.3934,312.8531,312.8531,3709.0
2022-12-12 13:05:00,324.26,324.44,324.22,324.44,467.0,312.8339,313.0075,312.7953,313.0075,467.0
2022-12-12 13:10:00,324.48,324.48,324.13,324.13,400.0,313.0461,313.0461,312.7084,312.7084,400.0
2022-12-12 13:15:00,324.29,324.3,324.28,324.3,300.0,312.8628,312.8724,312.8531,312.8724,300.0
2022-12-12 13:20:00,324.13,324.14,324.01,324.01,902.0,312.7084,312.7181,312.5927,312.5927,902.0
2022-12-12 13:25:00,323.81,323.81,323.73,323.73,200.0,312.3997,312.3997,312.3225,312.3225,200.0
2022-12-12 13:30:00,324.02,324.25,324.0,324.25,1024.0,312.6023,312.8242,312.583,312.8242,1024.0
2022-12-12 13:35:00,324.37,324.37,323.94,324.1,5954.0,312.94,312.94,312.5251,312.6795,5954.0
2022-12-12 13:40:00,324.12,324.12,324.07,324.07,200.0,312.6988,312.6988,312.6505,312.6505,200.0
2022-12-12 13:45:00,324.04,324.42,324.04,324.23,3693.0,312.6216,312.9882,312.6216,312.8049,3693.0
2022-12-12 13:50:00,324.25,324.26,324.03,324.13,1597.0,312.8242,312.8339,312.612,312.7084,1597.0
2022-12-12 13:55:00,324.13,324.13,324.07,324.07,200.0,312.7084,312.7084,312.6505,312.6505,200.0
2022-12-12 14:00:00,324.24,324.3,324.03,324.25,4637.0,312.8146,312.8724,312.612,312.8242,4637.0
2022-12-12 14:05:00,324.3,324.31,324.1,324.18,2053.0,312.8724,312.8821,312.6795,312.7567,2053.0
2022-12-12 14:10:00,324.31,324.41,324.22,324.35,3985.0,312.8821,312.9786,312.7953,312.9207,3985.0
2022-12-12 14:15:00,324.32,324.32,324.18,324.18,1710.0,312.8917,312.8917,312.7567,312.7567,1710.0
2022-12-12 14:20:00,324.24,324.39,324.08,324.34,1341.0,312.8146,312.9593,312.6602,312.911,1341.0
2022-12-12 14:25:00,324.38,324.67,324.38,324.66,900.0,312.9496,313.2294,312.9496,313.2198,900.0
2022-12-12 14:30:00,324.59,324.59,324.46,324.57,2479.0,313.1522,313.1522,313.0268,313.1329,2479.0
2022-12-12 14:35:00,324.49,324.5,324.48,324.5,300.0,313.0557,313.0654,313.0461,313.0654,300.0
2022-12-12 14:40:00,324.61,324.95,324.6,324.78,1642.0,313.1715,313.4995,313.1619,313.3355,1642.0
2022-12-12 14:45:00,324.8,324.8,324.51,324.51,1422.0,313.3548,313.3548,313.075,313.075,1422.0
2022-12-12 14:50:00,324.49,324.79,324.44,324.79,1220.0,313.0557,313.3452,313.0075,313.3452,1220.0
2022-12-12 14:55:00,324.87,325.36,324.87,325.36,418.0,313.4224,313.8951,313.4224,313.8951,418.0
2022-12-12 15:00:00,325.53,325.65,325.53,325.64,448.0,314.0591,314.1749,314.0591,314.1652,448.0
2022-12-12 15:05:00,325.68,326.2,325.67,326.15,3482.0,314.2038,314.7055,314.1942,314.6573,3482.0
2022-12-12 15:10:00,326.18,326.35,326.17,326.2,1515.0,314.6862,314.8502,314.6765,314.7055,1515.0
2022-12-12 15:15:00,326.23,326.41,326.23,326.27,2841.0,314.7344,314.9081,314.7344,314.773,2841.0
2022-12-12 15:20:00,326.27,326.77,326.18,326.77,1988.0,314.773,315.2554,314.6862,315.2554,1988.0
2022-12-12 15:25:00,326.84,326.84,326.41,326.5,4666.0,315.3229,315.3229,314.9081,314.9949,4666.0
2022-12-12 15:30:00,326.48,327.04,326.47,326.93,2358.0,314.9756,315.5159,314.966,315.4098,2358.0
2022-12-12 15:35:00,326.77,326.92,326.61,326.63,4138.0,315.2554,315.4001,315.101,315.1203,4138.0
2022-12-12 15:40:00,326.56,326.56,326.04,326.13,3536.0,315.0528,315.0528,314.5511,314.638,3536.0
2022-12-12 15:45:00,326.03,326.15,325.54,325.54,6090.0,314.5415,314.6573,314.0687,314.0687,6090.0
2022-12-12 15:50:00,325.61,326.0,325.58,325.91,10853.0,314.1363,314.5125,314.1073,314.4257,10853.0
2022-12-12 15:55:00,325.94,326.65,325.72,325.98,28302.0,314.4547,315.1396,314.2424,314.4932,28302.0
2022-12-13 09:30:00,334.5,334.5,334.5,334.5,0.0,322.713,322.713,322.713,322.713,0.0
2022-12-13 09:35:00,333.5,333.5,329.65,329.69,13086.0,321.7483,321.7483,318.0339,318.0725,13086.0
2022-12-13 09:40:00,330.13,330.13,328.55,329.3,4419.0,318.497,318.497,316.9727,317.6963,4419.0
2022-12-13 09:45:00,329.32,330.5,328.91,329.84,7398.0,317.7156,318.854,317.32,318.2172,7398.0
2022-12-13 09:50:00,329.71,331.47,329.4,331.46,1700.0,318.0918,319.7898,317.7927,319.7801,1700.0
2022-12-13 09:55:00,331.41,332.21,330.69,330.92,1926.0,319.7319,320.5037,319.0373,319.2592,1926.0
2022-12-13 10:00:00,331.14,331.2,328.91,329.02,5745.0,319.4714,319.5293,317.32,317.4261,5745.0
2022-12-13 10:05:00,328.87,329.63,328.37,329.33,2080.0,317.2814,318.0146,316.799,317.7252,2080.0
2022-12-13 10:10:00,329.33,329.33,327.69,327.69,1904.0,317.7252,317.7252,316.143,316.143,1904.0
2022-12-13 10:15:00,327.26,327.75,325.68,325.69,2480.0,315.7281,316.2009,314.2038,314.2135,2480.0
2022-12-13 10:20:00,326.11,326.41,324.12,324.13,3783.0,314.6187,314.9081,312.6988,312.7084,3783.0
2022-12-13 10:25:00,324.17,324.71,323.34,324.17,4898.0,312.747,313.268,311.9463,312.747,4898.0
2022-12-13 10:30:00,323.99,324.54,323.07,324.54,2872.0,312.5734,313.104,311.6858,313.104,2872.0
2022-12-13 10:35:00,324.52,324.86,323.24,323.29,4417.0,313.0847,313.4127,311.8498,311.898,4417.0
2022-12-13 10:40:00,323.25,323.97,323.0,323.97,2225.0,311.8594,312.5541,311.6183,312.5541,2225.0
2022-12-13 10:45:00,324.32,324.57,323.34,323.56,2454.0,312.8917,313.1329,311.9463,312.1585,2454.0
2022-12-13 10:50:00,323.5,324.21,323.49,324.1,1609.0,312.1006,312.7856,312.091,312.6795,1609.0
2022-12-13 10:55:00,323.88,324.07,323.44,323.68,3098.0,312.4672,312.6505,312.0427,312.2743,3098.0
2022-12-13 11:00:00,324.17,324.98,324.16,324.98,2423.0,312.747,313.5285,312.7374,313.5285,2423.0
2022-12-13 11:05:00,324.9,325.01,324.24,324.61,2500.0,313.4513,313.5574,312.8146,313.1715,2500.0
2022-12-13 11:10:00,324.55,324.8,324.23,324.57,640.0,313.1136,313.3548,312.8049,313.1329,640.0
2022-12-13 11:15:00,324.73,324.73,324.28,324.28,814.0,313.2873,313.2873,312.8531,312.8531,814.0
2022-12-13 11:20:00,324.07,324.07,323.42,323.5,2514.0,312.6505,312.6505,312.0235,312.1006,2514.0
2022-12-13 11:25:00,323.35,323.64,323.22,323.64,500.0,311.9559,312.2357,311.8305,312.2357,500.0
2022-12-13 11:30:00,324.05,324.65,324.05,324.59,1206.0,312.6313,313.2101,312.6313,313.1522,1206.0
2022-12-13 11:35:00,324.36,324.51,324.36,324.5,681.0,312.9303,313.075,312.9303,313.0654,681.0
2022-12-13 11:40:00,324.44,324.46,324.28,324.46,1010.0,313.0075,313.0268,312.8531,313.0268,1010.0
2022-12-13 11:45:00,324.36,324.36,322.35,322.54,2991.0,312.9303,312.9303,310.9912,311.1745,2991.0
2022-12-13 11:50:00,322.53,322.88,322.16,322.69,3719.0,311.1648,311.5025,310.8079,311.3192,3719.0
2022-12-13 11:55:00,322.16,322.59,322.16,322.55,800.0,310.8079,311.2227,310.8079,311.1841,800.0
2022-12-13 12:00:00,322.98,323.32,322.98,323.32,1099.0,311.599,311.927,311.599,311.927,1099.0
2022-12-13 12:05:00,323.2,323.2,323.2,323.2,100.0,311.8112,311.8112,311.8112,311.8112,100.0
2022-12-13 12:10:00,323.48,323.48,322.77,323.26,1747.0,312.0813,312.0813,311.3964,311.8691,1747.0
2022-12-13 12:15:00,322.6,322.6,321.82,321.82,701.0,311.2323,311.2323,310.4798,310.4798,701.0
2022-12-13 12:20:00,321.69,322.05,321.13,321.13,2100.0,310.3544,310.7017,309.8141,309.8141,2100.0
2022-12-13 12:25:00,321.45,321.7,321.32,321.34,1414.0,310.1229,310.3641,309.9975,310.0167,1414.0
2022-12-13 12:30:00,321.24,321.57,321.12,321.5,1232.0,309.9203,310.2386,309.8045,310.1711,1232.0
2022-12-13 12:35:00,321.23,321.86,321.18,321.86,1064.0,309.9106,310.5184,309.8624,310.5184,1064.0
2022-12-13 12:40:00,321.52,321.58,320.88,321.05,2345.0,310.1904,310.2483,309.573,309.737,2345.0
2022-12-13 12:45:00,321.01,321.29,319.77,319.77,3257.0,309.6984,309.9685,308.5021,308.5021,3257.0
2022-12-13 12:50:00,320.16,320.36,319.95,320.18,1100.0,308.8783,309.0713,308.6757,308.8976,1100.0
2022-12-13 12:55:00,320.24,320.71,320.2,320.51,1190.0,308.9555,309.4089,308.9169,309.216,1190.0
2022-12-13 13:00:00,320.95,321.04,320.62,320.85,1910.0,309.6405,309.7273,309.3221,309.544,1910.0
2022-12-13 13:05:00,321.62,322.01,321.54,321.85,4583.0,310.2869,310.6631,310.2097,310.5088,4583.0
2022-12-13 13:10:00,321.79,322.04,321.79,322.01,405.0,310.4509,310.6921,310.4509,310.6631,405.0
2022-12-13 13:15:00,322.63,323.42,322.63,323.21,350.0,311.2613,312.0235,311.2613,311.8209,350.0
2022-12-13 13:20:00,323.27,323.65,323.24,323.63,530.0,311.8787,312.2453,311.8498,312.2261,530.0
2022-12-13 13:25:00,323.51,323.82,323.46,323.5,1023.0,312.1103,312.4094,312.062,312.1006,1023.0
2022-12-13 13:30:00,323.85,323.96,323.31,323.43,2141.0,312.4383,312.5444,311.9173,312.0331,2141.0
2022-12-13 13:35:00,323.38,323.61,323.38,323.61,500.0,311.9849,312.2068,311.9849,312.2068,500.0
2022-12-13 13:40:00,323.31,323.89,323.31,323.71,842.0,311.9173,312.4769,311.9173,312.3032,842.0
2022-12-13 13:45:00,323.93,323.93,322.76,322.76,1657.0,312.5155,312.5155,311.3867,311.3867,1657.0
2022-12-13 13:50:00,323.18,323.18,322.51,322.56,1000.0,311.7919,311.7919,311.1455,311.1938,1000.0
2022-12-13 13:55:00,322.53,323.27,322.53,323.27,500.0,311.1648,311.8787,311.1648,311.8787,500.0
2022-12-13 14:00:00,323.22,323.94,323.19,323.62,853.0,311.8305,312.5251,311.8016,312.2164,853.0
2022-12-13 14:05:00,323.89,323.89,323.22,323.43,1529.0,312.4769,312.4769,311.8305,312.0331,1529.0
2022-12-13 14:10:00,323.36,323.83,323.36,323.8,1324.0,311.9656,312.419,311.9656,312.3901,1324.0
2022-12-13 14:15:00,323.53,323.74,323.39,323.39,2772.0,312.1296,312.3322,311.9945,311.9945,2772.0
2022-12-13 14:20:00,323.35,323.35,322.94,323.26,1374.0,311.9559,311.9559,311.5604,311.8691,1374.0
2022-12-13 14:25:00,323.34,323.36,323.19,323.35,600.0,311.9463,311.9656,311.8016,311.9559,600.0
2022-12-13 14:30:00,323.28,323.55,323.06,323.52,3530.0,311.8884,312.1489,311.6761,312.1199,3530.0
2022-12-13 14:35:00,323.54,324.05,323.36,324.05,1100.0,312.1392,312.6313,311.9656,312.6313,1100.0
2022-12-13 14:40:00,323.88,325.34,323.83,325.34,5301.0,312.4672,313.8758,312.419,313.8758,5301.0
2022-12-13 14:45:00,325.36,325.7,325.01,325.01,4695.0,313.8951,314.2231,313.5574,313.5574,4695.0
2022-12-13 14:50:00,324.79,324.94,324.28,324.42,4880.0,313.3452,313.4899,312.8531,312.9882,4880.0
2022-12-13 14:55:00,324.16,324.72,324.16,324.66,5473.0,312.7374,313.2776,312.7374,313.2198,5473.0
2022-12-13 15:00:00,324.69,324.78,323.55,323.66,6496.0,313.2487,313.3355,312.1489,312.255,6496.0
2022-12-13 15:05:00,323.32,323.84,323.2,323.78,2229.0,311.927,312.4287,311.8112,312.3708,2229.0
2022-12-13 15:10:00,323.83,323.97,323.59,323.78,1735.0,312.419,312.5541,312.1875,312.3708,1735.0
2022-12-13 15:15:00,323.89,324.78,323.89,324.66,2300.0,312.4769,313.3355,312.4769,313.2198,2300.0
2022-12-13 15:20:00,324.55,324.98,324.49,324.98,3605.0,313.1136,313.5285,313.0557,313.5285,3605.0
2022-12-13 15:25:00,325.06,325.1,324.7,325.1,2836.0,313.6057,313.6443,313.2583,313.6443,2836.0
2022-12-13 15:30:00,325.19,325.96,325.19,325.82,2561.0,313.7311,314.4739,313.7311,314.3389,2561.0
2022-12-13 15:35:00,325.68,325.69,324.89,324.93,1469.0,314.2038,314.2135,313.4417,313.4802,1469.0
2022-12-13 15:40:00,324.89,325.72,324.88,325.45,4303.0,313.4417,314.2424,313.432,313.9819,4303.0
2022-12-13 15:45:00,325.48,326.02,325.43,325.5,4192.0,314.0109,314.5318,313.9626,314.0302,4192.0
2022-12-13 15:50:00,325.21,326.21,325.21,325.9,9016.0,313.7504,314.7151,313.7504,314.4161,9016.0
2022-12-13 15:55:00,325.87,325.87,324.33,324.95,16274.0,314.3871,314.3871,312.9014,313.4995,16274.0
2022-12-14 09:30:00,323.93,323.93,323.93,323.93,3081.0,312.5155,312.5155,312.5155,312.5155,3081.0
2022-12-14 09:35:00,325.43,325.43,325.43,325.43,120.0,313.9626,313.9626,313.9626,313.9626,120.0
2022-12-14 09:40:00,326.07,326.08,325.35,325.43,2803.0,314.5801,314.5897,313.8854,313.9626,2803.0
2022-12-14 09:45:00,325.72,326.71,325.38,325.9,3382.0,314.2424,315.1975,313.9144,314.4161,3382.0
2022-12-14 09:50:00,326.79,327.1,326.23,326.23,2602.0,315.2747,315.5738,314.7344,314.7344,2602.0
2022-12-14 09:55:00,326.47,326.83,326.18,326.77,1600.0,314.966,315.3133,314.6862,315.2554,1600.0
2022-12-14 10:00:00,326.79,327.14,326.29,326.3,2322.0,315.2747,315.6124,314.7923,314.802,2322.0
2022-12-14 10:05:00,326.09,326.09,325.54,325.57,1501.0,314.5994,314.5994,314.0687,314.0977,1501.0
2022-12-14 10:10:00,325.45,326.16,325.45,326.16,1200.0,313.9819,314.6669,313.9819,314.6669,1200.0
2022-12-14 10:15:00,326.19,326.93,326.18,326.93,1329.0,314.6958,315.4098,314.6862,315.4098,1329.0
2022-12-14 10:20:00,326.8,327.14,326.48,326.72,2518.0,315.2843,315.6124,314.9756,315.2072,2518.0
2022-12-14 10:25:00,326.96,327.0,326.85,326.85,1518.0,315.4387,315.4773,315.3326,315.3326,1518.0
2022-12-14 10:30:00,326.99,327.36,326.78,327.35,1775.0,315.4677,315.8246,315.2651,315.815,1775.0
2022-12-14 10:35:00,327.37,327.55,327.21,327.55,670.0,315.8343,316.0079,315.6799,316.0079,670.0
2022-12-14 10:40:00,327.46,327.85,327.45,327.55,7223.0,315.9211,316.2973,315.9114,316.0079,7223.0
2022-12-14 10:45:00,327.44,327.73,327.28,327.73,1104.0,315.9018,316.1816,315.7474,316.1816,1104.0
2022-12-14 10:50:00,327.93,328.25,327.86,327.9,1713.0,316.3745,316.6833,316.307,316.3456,1713.0
2022-12-14 10:55:00,327.75,327.88,327.75,327.88,295.0,316.2009,316.3263,316.2009,316.3263,295.0
2022-12-14 11:00:00,327.95,328.47,327.95,328.42,1933.0,316.3938,316.8955,316.3938,316.8473,1933.0
2022-12-14 11:05:00,328.11,328.11,327.38,327.38,1100.0,316.5482,316.5482,315.8439,315.8439,1100.0
2022-12-14 11:10:00,327.25,327.52,327.25,327.52,600.0,315.7185,315.979,315.7185,315.979,600.0
2022-12-14 11:15:00,327.62,327.71,327.36,327.66,1002.0,316.0755,316.1623,315.8246,316.114,1002.0
2022-12-14 11:20:00,327.64,327.96,327.64,327.96,801.0,316.0947,316.4035,316.0947,316.4035,801.0
2022-12-14 11:25:00,327.8,328.21,327.8,327.93,2076.0,316.2491,316.6447,316.2491,316.3745,2076.0
2022-12-14 11:30:00,328.24,328.3,328.15,328.3,600.0,316.6736,316.7315,316.5868,316.7315,600.0
2022-12-14 11:35:00,328.35,328.49,328.16,328.4,1175.0,316.7797,316.9148,316.5964,316.828,1175.0
2022-12-14 11:40:00,328.46,328.7,328.45,328.64,2310.0,316.8859,317.1174,316.8762,317.0595,2310.0
2022-12-14 11:45:00,328.59,328.59,328.28,328.3,1202.0,317.0113,317.0113,316.7122,316.7315,1202.0
2022-12-14 11:50:00,328.29,328.31,328.09,328.14,1201.0,316.7218,316.7411,316.5289,316.5771,1201.0
2022-12-14 11:55:00,328.17,328.17,327.91,327.91,596.0,316.6061,316.6061,316.3552,316.3552,596.0
2022-12-14 12:00:00,328.12,328.32,328.11,328.32,875.0,316.5578,316.7508,316.5482,316.7508,875.0
2022-12-14 12:05:00,328.33,328.34,327.76,328.01,2666.0,316.7604,316.7701,316.2105,316.4517,2666.0
2022-12-14 12:10:00,327.77,327.77,327.05,327.54,1142.0,316.2202,316.2202,315.5255,315.9983,1142.0
2022-12-14 12:15:00,327.71,327.78,327.63,327.78,711.0,316.1623,316.2298,316.0851,316.2298,711.0
2022-12-14 12:20:00,327.92,328.03,327.61,327.61,1302.0,316.3649,316.471,316.0658,316.0658,1302.0
2022-12-14 12:25:00,327.85,327.85,327.73,327.73,593.0,316.2973,316.2973,316.1816,316.1816,593.0
2022-12-14 12:30:00,327.88,327.95,327.78,327.78,1100.0,316.3263,316.3938,316.2298,316.2298,1100.0
2022-12-14 12:35:00,327.73,328.18,327.73,328.18,804.0,316.1816,316.6157,316.1816,316.6157,804.0
2022-12-14 12:40:00,328.08,328.08,327.59,327.74,3289.0,316.5192,316.5192,316.0465,316.1912,3289.0
2022-12-14 12:45:00,327.68,327.83,327.67,327.83,300.0,316.1333,316.2781,316.1237,316.2781,300.0
2022-12-14 12:50:00,327.97,327.99,327.67,327.67,1261.0,316.4131,316.4324,316.1237,316.1237,1261.0
2022-12-14 12:55:00,327.63,327.77,327.63,327.63,954.0,316.0851,316.2202,316.0851,316.0851,954.0
2022-12-14 13:00:00,327.5,327.83,327.5,327.6,2177.0,315.9597,316.2781,315.9597,316.0562,2177.0
2022-12-14 13:05:00,327.72,327.98,327.72,327.95,412.0,316.1719,316.4228,316.1719,316.3938,412.0
2022-12-14 13:10:00,327.97,328.25,327.97,328.15,1500.0,316.4131,316.6833,316.4131,316.5868,1500.0
2022-12-14 13:15:00,328.15,328.15,327.91,327.94,1202.0,316.5868,316.5868,316.3552,316.3842,1202.0
2022-12-14 13:20:00,327.92,328.2,327.82,328.2,1404.0,316.3649,316.635,316.2684,316.635,1404.0
2022-12-14 13:25:00,328.13,328.28,327.99,328.07,656.0,316.5675,316.7122,316.4324,316.5096,656.0
2022-12-14 13:30:00,328.27,328.27,327.94,327.94,1197.0,316.7025,316.7025,316.3842,316.3842,1197.0
2022-12-14 13:35:00,328.0,328.35,328.0,328.19,2113.0,316.4421,316.7797,316.4421,316.6254,2113.0
2022-12-14 13:40:00,328.33,328.34,327.88,327.96,2937.0,316.7604,316.7701,316.3263,316.4035,2937.0
2022-12-14 13:45:00,328.07,328.08,327.61,327.61,1316.0,316.5096,316.5192,316.0658,316.0658,1316.0
2022-12-14 13:50:00,327.79,327.87,327.69,327.87,1232.0,316.2395,316.3166,316.143,316.3166,1232.0
2022-12-14 13:55:00,327.79,328.61,327.79,328.31,2813.0,316.2395,317.0306,316.2395,316.7411,2813.0
2022-12-14 14:00:00,328.2,328.2,324.51,324.51,9496.0,316.635,316.635,313.075,313.075,9496.0
2022-12-14 14:05:00,324.8,324.8,322.96,322.96,1943.0,313.3548,313.3548,311.5797,311.5797,1943.0
2022-12-14 14:10:00,322.66,323.75,322.65,323.71,3843.0,311.2902,312.3418,311.2806,312.3032,3843.0
2022-12-14 14:15:00,323.31,324.0,323.3,323.88,4000.0,311.9173,312.583,311.9077,312.4672,4000.0
2022-12-14 14:20:00,323.74,323.92,323.19,323.65,1907.0,312.3322,312.5058,311.8016,312.2453,1907.0
2022-12-14 14:25:00,323.78,324.01,323.21,323.54,3790.0,312.3708,312.5927,311.8209,312.1392,3790.0
2022-12-14 14:30:00,323.58,324.32,321.39,321.39,4264.0,312.1778,312.8917,310.065,310.065,4264.0
2022-12-14 14:35:00,321.44,322.29,321.44,321.67,1975.0,310.1132,310.9333,310.1132,310.3351,1975.0
2022-12-14 14:40:00,321.93,323.27,321.53,323.27,2460.0,310.586,311.8787,310.2001,311.8787,2460.0
2022-12-14 14:45:00,322.91,322.91,321.44,322.12,2785.0,311.5314,311.5314,310.1132,310.7693,2785.0
2022-12-14 14:50:00,321.54,321.54,320.67,321.25,2212.0,310.2097,310.2097,309.3704,309.9299,2212.0
2022-12-14 14:55:00,321.22,322.72,321.22,322.52,6926.0,309.901,311.3481,309.901,311.1552,6926.0
2022-12-14 15:00:00,322.34,323.96,321.89,323.96,2940.0,310.9815,312.5444,310.5474,312.5444,2940.0
2022-12-14 15:05:00,323.33,323.37,322.56,323.37,1555.0,311.9366,311.9752,311.1938,311.9752,1555.0
2022-12-14 15:10:00,323.45,325.48,323.45,324.5,3655.0,312.0524,314.0109,312.0524,313.0654,3655.0
2022-12-14 15:15:00,324.63,324.63,323.27,323.71,2664.0,313.1908,313.1908,311.8787,312.3032,2664.0
2022-12-14 15:20:00,323.81,323.83,323.28,323.4,3343.0,312.3997,312.419,311.8884,312.0042,3343.0
2022-12-14 15:25:00,323.17,323.17,321.59,321.59,2313.0,311.7823,311.7823,310.2579,310.2579,2313.0
2022-12-14 15:30:00,321.1,321.13,320.01,320.13,2750.0,309.7852,309.8141,308.7336,308.8494,2750.0
2022-12-14 15:35:00,320.44,320.87,320.01,320.79,3996.0,309.1485,309.5633,308.7336,309.4861,3996.0
2022-12-14 15:40:00,320.96,321.85,320.73,321.63,8944.0,309.6501,310.5088,309.4282,310.2965,8944.0
2022-12-14 15:45:00,321.37,322.15,321.37,321.82,2202.0,310.0457,310.7982,310.0457,310.4798,2202.0
2022-12-14 15:50:00,322.12,322.78,321.85,322.23,5437.0,310.7693,311.406,310.5088,310.8754,5437.0
2022-12-14 15:55:00,322.13,322.23,321.69,321.83,20819.0,310.7789,310.8754,310.3544,310.4895,20819.0
2022-12-15 09:30:00,317.05,317.05,315.57,316.09,5511.0,305.8779,305.8779,304.4501,304.9517,5511.0
2022-12-15 09:35:00,316.44,316.45,316.44,316.44,100.0,305.2894,305.2991,305.2894,305.2894,100.0
2022-12-15 09:40:00,317.66,317.8,316.91,317.55,3452.0,306.4664,306.6015,305.7428,306.3603,3452.0
2022-12-15 09:45:00,317.45,317.45,316.68,317.04,1737.0,306.2638,306.2638,305.521,305.8683,1737.0
2022-12-15 09:50:00,316.59,316.9,315.96,315.96,2333.0,305.4341,305.7332,304.8263,304.8263,2333.0
2022-12-15 09:55:00,315.83,315.98,314.37,315.5,5715.0,304.7009,304.8456,303.2924,304.3825,5715.0
2022-12-15 10:00:00,314.87,314.98,313.78,313.78,2080.0,303.7747,303.8809,302.7231,302.7231,2080.0
2022-12-15 10:05:00,314.15,314.64,313.97,314.48,1277.0,303.0801,303.5528,302.9064,303.3985,1277.0
2022-12-15 10:10:00,314.56,315.2,314.56,315.09,1665.0,303.4757,304.0931,303.4757,303.987,1665.0
2022-12-15 10:15:00,314.99,315.84,314.74,315.68,2131.0,303.8905,304.7106,303.6493,304.5562,2131.0
2022-12-15 10:20:00,315.61,315.61,314.94,315.27,2116.0,304.4887,304.4887,303.8423,304.1606,2116.0
2022-12-15 10:25:00,315.25,315.43,315.25,315.43,336.0,304.1413,304.315,304.1413,304.315,336.0
2022-12-15 10:30:00,315.71,315.84,315.28,315.84,1072.0,304.5851,304.7106,304.1703,304.7106,1072.0
2022-12-15 10:35:00,316.18,316.71,316.03,316.48,1654.0,305.0386,305.5499,304.8939,305.328,1654.0
2022-12-15 10:40:00,316.25,316.43,316.1,316.43,1030.0,305.1061,305.2798,304.9614,305.2798,1030.0
2022-12-15 10:45:00,316.64,316.68,316.1,316.13,2044.0,305.4824,305.521,304.9614,304.9903,2044.0
2022-12-15 10:50:00,315.7,315.86,315.55,315.86,1269.0,304.5755,304.7298,304.4308,304.7298,1269.0
2022-12-15 10:55:00,315.85,316.15,315.56,316.05,1391.0,304.7202,305.0096,304.4404,304.9132,1391.0
2022-12-15 11:00:00,316.17,317.41,316.13,316.86,2190.0,305.0289,306.2252,304.9903,305.6946,2190.0
2022-12-15 11:05:00,316.67,316.67,316.35,316.41,700.0,305.5113,305.5113,305.2026,305.2605,700.0
2022-12-15 11:10:00,316.75,316.75,316.19,316.19,1108.0,305.5885,305.5885,305.0482,305.0482,1108.0
2022-12-15 11:15:00,316.12,316.12,315.67,315.99,1833.0,304.9807,304.9807,304.5465,304.8553,1833.0
2022-12-15 11:20:00,315.99,315.99,315.61,315.68,1379.0,304.8553,304.8553,304.4887,304.5562,1379.0
2022-12-15 11:25:00,315.59,315.63,315.56,315.56,804.0,304.4694,304.508,304.4404,304.4404,804.0
2022-12-15 11:30:00,315.42,315.57,315.16,315.57,2320.0,304.3054,304.4501,304.0545,304.4501,2320.0
2022-12-15 11:35:00,315.47,315.64,315.46,315.58,1205.0,304.3536,304.5176,304.3439,304.4597,1205.0
2022-12-15 11:40:00,315.56,315.63,314.78,314.78,1785.0,304.4404,304.508,303.6879,303.6879,1785.0
2022-12-15 11:45:00,315.0,315.0,314.41,314.41,1805.0,303.9002,303.9002,303.3309,303.3309,1805.0
2022-12-15 11:50:00,314.41,314.56,314.4,314.53,1775.0,303.3309,303.4757,303.3213,303.4467,1775.0
2022-12-15 11:55:00,314.52,314.52,314.13,314.46,1898.0,303.4371,303.4371,303.0608,303.3792,1898.0
2022-12-15 12:00:00,314.61,314.71,314.3,314.3,3373.0,303.5239,303.6204,303.2248,303.2248,3373.0
2022-12-15 12:05:00,314.43,314.91,314.42,314.73,2489.0,303.3502,303.8133,303.3406,303.6397,2489.0
2022-12-15 12:10:00,314.69,314.73,314.46,314.73,2143.0,303.6011,303.6397,303.3792,303.6397,2143.0
2022-12-15 12:15:00,314.41,314.98,314.41,314.98,735.0,303.3309,303.8809,303.3309,303.8809,735.0
2022-12-15 12:20:00,314.86,314.86,314.23,314.24,2290.0,303.7651,303.7651,303.1573,303.1669,2290.0
2022-12-15 12:25:00,314.45,314.53,314.26,314.44,1996.0,303.3695,303.4467,303.1862,303.3599,1996.0
2022-12-15 12:30:00,314.61,314.97,314.54,314.97,1100.0,303.5239,303.8712,303.4564,303.8712,1100.0
2022-12-15 12:35:00,315.63,315.63,315.06,315.19,1821.0,304.508,304.508,303.958,304.0835,1821.0
2022-12-15 12:40:00,315.19,315.45,315.19,315.22,1910.0,304.0835,304.3343,304.0835,304.1124,1910.0
2022-12-15 12:45:00,315.29,315.29,314.69,314.69,1805.0,304.1799,304.1799,303.6011,303.6011,1805.0
2022-12-15 12:50:00,314.88,314.92,314.43,314.5,1636.0,303.7844,303.823,303.3502,303.4178,1636.0
2022-12-15 12:55:00,314.35,314.41,313.87,314.0,3576.0,303.2731,303.3309,302.81,302.9354,3576.0
2022-12-15 13:00:00,313.89,313.89,313.48,313.48,1099.0,302.8293,302.8293,302.4337,302.4337,1099.0
2022-12-15 13:05:00,313.4,313.4,313.18,313.18,1002.0,302.3565,302.3565,302.1443,302.1443,1002.0
2022-12-15 13:10:00,313.14,313.55,313.06,313.5,2527.0,302.1057,302.5012,302.0285,302.453,2527.0
2022-12-15 13:15:00,313.35,313.35,313.2,313.27,1213.0,302.3083,302.3083,302.1636,302.2311,1213.0
2022-12-15 13:20:00,313.21,313.34,313.13,313.17,1338.0,302.1732,302.2986,302.096,302.1346,1338.0
2022-12-15 13:25:00,313.16,313.48,313.16,313.23,2227.0,302.125,302.4337,302.125,302.1925,2227.0
2022-12-15 13:30:00,313.19,313.33,313.12,313.33,904.0,302.1539,302.289,302.0864,302.289,904.0
2022-12-15 13:35:00,313.23,313.54,313.07,313.29,3261.0,302.1925,302.4916,302.0382,302.2504,3261.0
2022-12-15 13:40:00,313.62,313.62,313.28,313.28,769.0,302.5688,302.5688,302.2408,302.2408,769.0
2022-12-15 13:45:00,313.29,313.29,312.92,312.96,1218.0,302.2504,302.2504,301.8934,301.932,1218.0
2022-12-15 13:50:00,312.95,313.03,312.71,312.88,1828.0,301.9224,301.9996,301.6908,301.8549,1828.0
2022-12-15 13:55:00,313.03,313.18,312.98,313.18,1458.0,301.9996,302.1443,301.9513,302.1443,1458.0
2022-12-15 14:00:00,313.33,313.33,313.19,313.24,1323.0,302.289,302.289,302.1539,302.2022,1323.0
2022-12-15 14:05:00,313.12,313.12,312.71,312.71,1966.0,302.0864,302.0864,301.6908,301.6908,1966.0
2022-12-15 14:10:00,312.78,312.79,312.63,312.63,566.0,301.7584,301.768,301.6137,301.6137,566.0
2022-12-15 14:15:00,312.7,312.7,312.44,312.68,2571.0,301.6812,301.6812,301.4304,301.6619,2571.0
2022-12-15 14:20:00,312.83,313.03,312.82,312.88,2209.0,301.8066,301.9996,301.797,301.8549,2209.0
2022-12-15 14:25:00,312.91,312.94,312.86,312.94,600.0,301.8838,301.9127,301.8356,301.9127,600.0
2022-12-15 14:30:00,313.23,313.52,313.18,313.52,2436.0,302.1925,302.4723,302.1443,302.4723,2436.0
2022-12-15 14:35:00,313.6,314.44,313.55,314.4,5995.0,302.5495,303.3599,302.5012,303.3213,5995.0
2022-12-15 14:40:00,314.43,314.7,314.35,314.7,1499.0,303.3502,303.6107,303.2731,303.6107,1499.0
2022-12-15 14:45:00,314.69,314.8,314.49,314.6,3628.0,303.6011,303.7072,303.4081,303.5142,3628.0
2022-12-15 14:50:00,314.82,315.34,314.62,315.34,1613.0,303.7265,304.2282,303.5335,304.2282,1613.0
2022-12-15 14:55:00,315.24,315.58,315.24,315.58,3901.0,304.1317,304.4597,304.1317,304.4597,3901.0
2022-12-15 15:00:00,315.93,315.95,315.81,315.87,1457.0,304.7974,304.8167,304.6816,304.7395,1457.0
2022-12-15 15:05:00,315.95,316.2,315.75,316.2,1733.0,304.8167,305.0579,304.6237,305.0579,1733.0
2022-12-15 15:10:00,316.26,316.26,315.49,315.5,4731.0,305.1158,305.1158,304.3729,304.3825,4731.0
2022-12-15 15:15:00,315.49,315.72,315.25,315.25,4647.0,304.3729,304.5948,304.1413,304.1413,4647.0
2022-12-15 15:20:00,315.24,315.81,315.24,315.81,3892.0,304.1317,304.6816,304.1317,304.6816,3892.0
2022-12-15 15:25:00,315.71,316.26,315.68,316.26,4438.0,304.5851,305.1158,304.5562,305.1158,4438.0
2022-12-15 15:30:00,316.26,316.49,316.08,316.49,5805.0,305.1158,305.3376,304.9421,305.3376,5805.0
2022-12-15 15:35:00,316.46,316.46,315.51,315.62,3340.0,305.3087,305.3087,304.3922,304.4983,3340.0
2022-12-15 15:40:00,315.62,315.62,314.64,314.7,6048.0,304.4983,304.4983,303.5528,303.6107,6048.0
2022-12-15 15:45:00,314.64,315.03,314.51,314.65,8108.0,303.5528,303.9291,303.4274,303.5625,8108.0
2022-12-15 15:50:00,314.52,314.74,314.34,314.35,12070.0,303.4371,303.6493,303.2634,303.2731,12070.0
2022-12-15 15:55:00,314.38,314.74,313.92,314.71,22153.0,303.302,303.6493,302.8582,303.6204,22153.0
2022-12-16 09:30:00,309.58,312.86,308.47,312.86,64995.0,298.6711,301.8356,297.6003,301.8356,64995.0
2022-12-16 09:35:00,312.61,312.61,312.15,312.15,1158.0,301.5944,301.5944,301.1506,301.1506,1158.0
2022-12-16 09:40:00,312.1,312.13,310.77,310.77,6906.0,301.1023,301.1313,299.8192,299.8192,6906.0
2022-12-16 09:45:00,311.6,311.64,310.41,311.17,4885.0,300.62,300.6586,299.4719,300.2051,4885.0
2022-12-16 09:50:00,311.56,311.56,310.69,310.98,5127.0,300.5814,300.5814,299.742,300.0218,5127.0
2022-12-16 09:55:00,310.89,311.63,310.63,311.55,4530.0,299.935,300.6489,299.6841,300.5717,4530.0
2022-12-16 10:00:00,311.74,311.74,309.88,309.88,2538.0,300.755,300.755,298.9606,298.9606,2538.0
2022-12-16 10:05:00,309.83,310.25,309.22,309.22,1740.0,298.9123,299.3175,298.3238,298.3238,1740.0
2022-12-16 10:10:00,309.31,309.44,308.99,309.44,1422.0,298.4107,298.5361,298.1019,298.5361,1422.0
2022-12-16 10:15:00,309.22,309.78,309.05,309.78,1682.0,298.3238,298.8641,298.1598,298.8641,1682.0
2022-12-16 10:20:00,310.17,310.17,309.61,309.66,1601.0,299.2404,299.2404,298.7001,298.7483,1601.0
2022-12-16 10:25:00,309.47,309.55,308.91,308.92,1708.0,298.565,298.6422,298.0248,298.0344,1708.0
2022-12-16 10:30:00,308.51,309.39,308.48,308.52,2598.0,297.6388,298.4878,297.6099,297.6485,2598.0
2022-12-16 10:35:00,308.42,308.9,308.42,308.9,2261.0,297.552,298.0151,297.552,298.0151,2261.0
2022-12-16 10:40:00,309.23,310.04,309.0,309.86,3126.0,298.3335,299.1149,298.1116,298.9413,3126.0
2022-12-16 10:45:00,309.86,309.86,309.26,309.31,3875.0,298.9413,298.9413,298.3624,298.4107,3875.0
2022-12-16 10:50:00,309.14,309.44,309.07,309.19,1602.0,298.2466,298.5361,298.1791,298.2949,1602.0
2022-12-16 10:55:00,309.34,309.4,309.16,309.33,2231.0,298.4396,298.4975,298.2659,298.43,2231.0
2022-12-16 11:00:00,309.34,309.93,309.33,309.9,2426.0,298.4396,299.0088,298.43,298.9799,2426.0
2022-12-16 11:05:00,309.98,310.0,309.65,309.9,3142.0,299.057,299.0763,298.7387,298.9799,3142.0
2022-12-16 11:10:00,309.67,310.92,309.41,310.92,4886.0,298.758,299.9639,298.5071,299.9639,4886.0
2022-12-16 11:15:00,310.93,311.01,310.46,310.46,1526.0,299.9736,300.0508,299.5201,299.5201,1526.0
2022-12-16 11:20:00,310.5,310.96,310.49,310.71,3222.0,299.5587,300.0025,299.5491,299.7613,3222.0
2022-12-16 11:25:00,310.87,311.06,310.54,310.57,2017.0,299.9157,300.099,299.5973,299.6263,2017.0
2022-12-16 11:30:00,310.86,311.1,310.56,310.56,2014.0,299.906,300.1376,299.6166,299.6166,2014.0
2022-12-16 11:35:00,310.51,310.54,310.01,310.23,2102.0,299.5684,299.5973,299.086,299.2982,2102.0
2022-12-16 11:40:00,310.16,310.16,309.52,309.81,3426.0,299.2307,299.2307,298.6133,298.893,3426.0
2022-12-16 11:45:00,309.55,309.55,308.44,308.52,5260.0,298.6422,298.6422,297.5713,297.6485,5260.0
2022-12-16 11:50:00,308.57,308.75,308.51,308.58,824.0,297.6967,297.8704,297.6388,297.7064,824.0
2022-12-16 11:55:00,308.68,308.82,308.5,308.58,1569.0,297.8029,297.9379,297.6292,297.7064,1569.0
2022-12-16 12:00:00,308.72,308.87,308.52,308.52,1370.0,297.8414,297.9862,297.6485,297.6485,1370.0
2022-12-16 12:05:00,308.88,309.08,308.88,309.01,520.0,297.9958,298.1888,297.9958,298.1212,520.0
2022-12-16 12:10:00,308.96,309.23,308.87,309.05,1539.0,298.073,298.3335,297.9862,298.1598,1539.0
2022-12-16 12:15:00,309.22,309.43,309.15,309.4,857.0,298.3238,298.5264,298.2563,298.4975,857.0
2022-12-16 12:20:00,309.37,309.53,308.79,308.87,1567.0,298.4685,298.6229,297.909,297.9862,1567.0
2022-12-16 12:25:00,308.72,309.23,308.72,309.19,1387.0,297.8414,298.3335,297.8414,298.2949,1387.0
2022-12-16 12:30:00,309.17,309.34,308.98,309.25,4186.0,298.2756,298.4396,298.0923,298.3528,4186.0
2022-12-16 12:35:00,309.0,309.34,308.85,309.03,1386.0,298.1116,298.4396,297.9669,298.1405,1386.0
2022-12-16 12:40:00,308.98,308.98,308.43,308.43,2414.0,298.0923,298.0923,297.5617,297.5617,2414.0
2022-12-16 12:45:00,308.5,308.74,308.47,308.61,1566.0,297.6292,297.8607,297.6003,297.7353,1566.0
2022-12-16 12:50:00,308.55,308.69,308.41,308.41,1039.0,297.6774,297.8125,297.5424,297.5424,1039.0
2022-12-16 12:55:00,308.34,308.34,307.85,308.05,2586.0,297.4748,297.4748,297.0021,297.1951,2586.0
2022-12-16 13:00:00,308.18,308.55,308.17,308.42,1845.0,297.3205,297.6774,297.3108,297.552,1845.0
2022-12-16 13:05:00,308.31,308.61,308.31,308.59,1386.0,297.4459,297.7353,297.4459,297.716,1386.0
2022-12-16 13:10:00,308.53,308.7,308.45,308.45,1961.0,297.6581,297.8221,297.581,297.581,1961.0
2022-12-16 13:15:00,308.48,308.78,308.32,308.32,3114.0,297.6099,297.8993,297.4555,297.4555,3114.0
2022-12-16 13:20:00,308.32,308.32,308.04,308.14,709.0,297.4555,297.4555,297.1854,297.2819,709.0
2022-12-16 13:25:00,308.07,308.24,308.07,308.2,1783.0,297.2143,297.3784,297.2143,297.3398,1783.0
2022-12-16 13:30:00,308.24,308.55,307.96,308.36,2029.0,297.3784,297.6774,297.1082,297.4941,2029.0
2022-12-16 13:35:00,308.25,308.3,308.06,308.07,2905.0,297.388,297.4362,297.2047,297.2143,2905.0
2022-12-16 13:40:00,308.11,308.19,307.87,308.11,5259.0,297.2529,297.3301,297.0214,297.2529,5259.0
2022-12-16 13:45:00,308.39,308.73,308.39,308.73,1068.0,297.5231,297.8511,297.5231,297.8511,1068.0
2022-12-16 13:50:00,308.71,308.71,308.31,308.38,4227.0,297.8318,297.8318,297.4459,297.5134,4227.0
2022-12-16 13:55:00,308.56,309.06,308.56,309.06,505.0,297.6871,298.1695,297.6871,298.1695,505.0
2022-12-16 14:00:00,308.96,309.35,308.92,309.35,2922.0,298.073,298.4492,298.0344,298.4492,2922.0
2022-12-16 14:05:00,309.35,309.71,309.32,309.41,4037.0,298.4492,298.7966,298.4203,298.5071,4037.0
2022-12-16 14:10:00,309.34,309.79,309.29,309.75,3056.0,298.4396,298.8737,298.3914,298.8352,3056.0
2022-12-16 14:15:00,309.68,309.8,309.3,309.3,4162.0,298.7676,298.8834,298.401,298.401,4162.0
2022-12-16 14:20:00,309.24,309.24,308.93,309.06,1954.0,298.3431,298.3431,298.044,298.1695,1954.0
2022-12-16 14:25:00,309.19,309.19,308.99,309.1,1129.0,298.2949,298.2949,298.1019,298.2081,1129.0
2022-12-16 14:30:00,308.82,308.96,308.45,308.55,2641.0,297.9379,298.073,297.581,297.6774,2641.0
2022-12-16 14:35:00,308.55,309.12,308.5,309.04,2150.0,297.6774,298.2274,297.6292,298.1502,2150.0
2022-12-16 14:40:00,309.22,309.23,308.93,309.05,2022.0,298.3238,298.3335,298.044,298.1598,2022.0
2022-12-16 14:45:00,309.03,309.19,308.79,309.19,2261.0,298.1405,298.2949,297.909,298.2949,2261.0
2022-12-16 14:50:00,309.39,309.4,309.29,309.39,2491.0,298.4878,298.4975,298.3914,298.4878,2491.0
2022-12-16 14:55:00,309.7,310.34,309.48,310.21,2328.0,298.7869,299.4044,298.5747,299.2789,2328.0
2022-12-16 15:00:00,310.22,310.44,310.02,310.02,4869.0,299.2886,299.5008,299.0956,299.0956,4869.0
2022-12-16 15:05:00,309.94,310.06,309.7,309.94,3021.0,299.0185,299.1342,298.7869,299.0185,3021.0
2022-12-16 15:10:00,309.97,310.67,309.92,310.67,2651.0,299.0474,299.7227,298.9992,299.7227,2651.0
2022-12-16 15:15:00,310.77,311.33,310.77,310.93,2734.0,299.8192,300.3595,299.8192,299.9736,2734.0
2022-12-16 15:20:00,311.14,311.48,311.14,311.31,2742.0,300.1762,300.5042,300.1762,300.3402,2742.0
2022-12-16 15:25:00,311.62,311.63,311.2,311.42,2798.0,300.6393,300.6489,300.2341,300.4463,2798.0
2022-12-16 15:30:00,311.67,312.02,311.64,311.96,3792.0,300.6875,301.0252,300.6586,300.9673,3792.0
2022-12-16 15:35:00,311.85,312.1,311.82,311.94,3086.0,300.8612,301.1023,300.8322,300.948,3086.0
2022-12-16 15:40:00,311.91,312.34,311.84,312.02,3250.0,300.919,301.3339,300.8515,301.0252,3250.0
2022-12-16 15:45:00,312.0,312.02,311.3,311.52,13644.0,301.0059,301.0252,300.3305,300.5428,13644.0
2022-12-16 15:50:00,311.67,312.29,311.55,312.18,9162.0,300.6875,301.2856,300.5717,301.1795,9162.0
2022-12-16 15:55:00,312.28,312.41,311.63,311.81,22584.0,301.276,301.4014,300.6489,300.8226,22584.0
2022-12-19 09:30:00,311.27,311.78,308.43,310.83,6028.0,300.3016,300.7936,297.5617,299.8771,6028.0
2022-12-19 09:35:00,311.28,311.98,311.27,311.73,3201.0,300.3112,300.9866,300.3016,300.7454,3201.0
2022-12-19 09:40:00,311.8,311.81,310.73,310.73,2401.0,300.8129,300.8226,299.7806,299.7806,2401.0
2022-12-19 09:45:00,310.72,310.81,309.51,310.1,3357.0,299.771,299.8578,298.6036,299.1728,3357.0
2022-12-19 09:50:00,310.56,310.73,309.79,309.97,1425.0,299.6166,299.7806,298.8737,299.0474,1425.0
2022-12-19 09:55:00,309.9,310.02,309.65,310.0,2708.0,298.9799,299.0956,298.7387,299.0763,2708.0
2022-12-19 10:00:00,309.92,310.09,309.42,309.87,13363.0,298.9992,299.1632,298.5168,298.9509,13363.0
2022-12-19 10:05:00,309.8,309.8,309.04,309.38,2269.0,298.8834,298.8834,298.1502,298.4782,2269.0
2022-12-19 10:10:00,309.42,310.04,309.14,310.04,2851.0,298.5168,299.1149,298.2466,299.1149,2851.0
2022-12-19 10:15:00,310.03,310.03,309.47,309.47,2519.0,299.1053,299.1053,298.565,298.565,2519.0
2022-12-19 10:20:00,309.58,310.1,309.46,309.65,3514.0,298.6711,299.1728,298.5554,298.7387,3514.0
2022-12-19 10:25:00,309.81,310.02,309.75,309.85,11194.0,298.893,299.0956,298.8352,298.9316,11194.0
2022-12-19 10:30:00,309.86,309.86,309.42,309.61,2149.0,298.9413,298.9413,298.5168,298.7001,2149.0
2022-12-19 10:35:00,309.82,309.82,308.89,309.04,4413.0,298.9027,298.9027,298.0055,298.1502,4413.0
2022-12-19 10:40:00,309.01,309.02,308.8,308.8,2486.0,298.1212,298.1309,297.9186,297.9186,2486.0
2022-12-19 10:45:00,309.1,309.13,308.72,308.83,1213.0,298.2081,298.237,297.8414,297.9476,1213.0
2022-12-19 10:50:00,308.7,308.7,308.11,308.17,2479.0,297.8221,297.8221,297.2529,297.3108,2479.0
2022-12-19 10:55:00,307.85,308.46,307.81,308.2,3287.0,297.0021,297.5906,296.9635,297.3398,3287.0
2022-12-19 11:00:00,308.14,308.14,307.91,308.13,1618.0,297.2819,297.2819,297.06,297.2722,1618.0
2022-12-19 11:05:00,308.25,308.28,307.98,308.1,3571.0,297.388,297.4169,297.1275,297.2433,3571.0
2022-12-19 11:10:00,308.01,308.13,307.65,308.02,3301.0,297.1565,297.2722,296.8091,297.1661,3301.0
2022-12-19 11:15:00,308.04,308.6,308.04,308.4,3781.0,297.1854,297.7257,297.1854,297.5327,3781.0
2022-12-19 11:20:00,308.4,308.56,307.84,307.89,1973.0,297.5327,297.6871,296.9925,297.0407,1973.0
2022-12-19 11:25:00,308.16,308.32,307.87,308.16,6445.0,297.3012,297.4555,297.0214,297.3012,6445.0
2022-12-19 11:30:00,308.1,308.13,307.65,307.69,2300.0,297.2433,297.2722,296.8091,296.8477,2300.0
2022-12-19 11:35:00,307.78,308.15,307.78,307.81,2374.0,296.9346,297.2915,296.9346,296.9635,2374.0
2022-12-19 11:40:00,307.49,308.18,307.48,308.11,1594.0,296.6548,297.3205,296.6451,297.2529,1594.0
2022-12-19 11:45:00,307.97,307.97,307.8,307.8,594.0,297.1179,297.1179,296.9539,296.9539,594.0
2022-12-19 11:50:00,307.68,307.68,307.53,307.55,900.0,296.8381,296.8381,296.6934,296.7127,900.0
2022-12-19 11:55:00,307.68,307.69,307.42,307.55,1578.0,296.8381,296.8477,296.5873,296.7127,1578.0
2022-12-19 12:00:00,307.55,307.74,307.51,307.73,1360.0,296.7127,296.896,296.6741,296.8863,1360.0
2022-12-19 12:05:00,307.62,307.92,307.61,307.92,1000.0,296.7802,297.0696,296.7706,297.0696,1000.0
2022-12-19 12:10:00,307.92,308.27,307.92,308.27,675.0,297.0696,297.4073,297.0696,297.4073,675.0
2022-12-19 12:15:00,308.17,308.22,308.0,308.0,1232.0,297.3108,297.3591,297.1468,297.1468,1232.0
2022-12-19 12:20:00,308.0,308.0,307.77,307.79,1297.0,297.1468,297.1468,296.9249,296.9442,1297.0
2022-12-19 12:25:00,307.98,308.01,307.8,307.85,1231.0,297.1275,297.1565,296.9539,297.0021,1231.0
2022-12-19 12:30:00,307.85,307.85,307.51,307.51,842.0,297.0021,297.0021,296.6741,296.6741,842.0
2022-12-19 12:35:00,307.71,307.71,307.71,307.71,300.0,296.867,296.867,296.867,296.867,300.0
2022-12-19 12:40:00,307.71,307.71,307.49,307.49,300.0,296.867,296.867,296.6548,296.6548,300.0
2022-12-19 12:45:00,307.5,307.99,307.45,307.99,1390.0,296.6644,297.1372,296.6162,297.1372,1390.0
2022-12-19 12:50:00,307.99,307.99,307.87,307.98,1007.0,297.1372,297.1372,297.0214,297.1275,1007.0
2022-12-19 12:55:00,307.9,307.9,307.9,307.9,300.0,297.0503,297.0503,297.0503,297.0503,300.0
2022-12-19 13:00:00,307.88,308.0,307.68,307.93,1949.0,297.031,297.1468,296.8381,297.0793,1949.0
2022-12-19 13:05:00,308.04,308.04,307.45,307.46,2623.0,297.1854,297.1854,296.6162,296.6258,2623.0
2022-12-19 13:10:00,307.6,307.66,307.5,307.54,2224.0,296.7609,296.8188,296.6644,296.703,2224.0
2022-12-19 13:15:00,307.48,307.52,307.25,307.26,1570.0,296.6451,296.6837,296.4232,296.4329,1570.0
2022-12-19 13:20:00,307.31,307.56,307.31,307.55,2161.0,296.4811,296.7223,296.4811,296.7127,2161.0
2022-12-19 13:25:00,307.5,307.5,306.7,306.7,2078.0,296.6644,296.6644,295.8926,295.8926,2078.0
2022-12-19 13:30:00,306.7,306.78,306.63,306.66,989.0,295.8926,295.9698,295.8251,295.854,989.0
2022-12-19 13:35:00,306.68,306.81,306.61,306.8,1429.0,295.8733,295.9987,295.8058,295.9891,1429.0
2022-12-19 13:40:00,306.8,307.09,306.63,306.63,1948.0,295.9891,296.2689,295.8251,295.8251,1948.0
2022-12-19 13:45:00,306.38,306.55,306.12,306.12,2603.0,295.5839,295.7479,295.3331,295.3331,2603.0
2022-12-19 13:50:00,306.38,306.42,306.38,306.41,1002.0,295.5839,295.6225,295.5839,295.6128,1002.0
2022-12-19 13:55:00,306.37,306.37,305.93,306.04,1800.0,295.5743,295.5743,295.1498,295.2559,1800.0
2022-12-19 14:00:00,305.71,305.71,305.4,305.4,1709.0,294.9375,294.9375,294.6384,294.6384,1709.0
2022-12-19 14:05:00,305.37,306.02,305.37,305.98,2067.0,294.6095,295.2366,294.6095,295.198,2067.0
2022-12-19 14:10:00,305.98,306.02,305.64,305.64,1361.0,295.198,295.2366,294.87,294.87,1361.0
2022-12-19 14:15:00,305.54,305.54,305.43,305.43,1600.0,294.7735,294.7735,294.6674,294.6674,1600.0
2022-12-19 14:20:00,305.42,306.11,305.41,305.57,12577.0,294.6577,295.3234,294.6481,294.8024,12577.0
2022-12-19 14:25:00,305.57,305.89,305.4,305.4,1812.0,294.8024,295.1112,294.6384,294.6384,1812.0
2022-12-19 14:30:00,305.27,305.68,305.27,305.68,1729.0,294.513,294.9086,294.513,294.9086,1729.0
2022-12-19 14:35:00,305.68,305.74,305.53,305.68,1091.0,294.9086,294.9665,294.7639,294.9086,1091.0
2022-12-19 14:40:00,305.73,305.79,305.42,305.79,2674.0,294.9568,295.0147,294.6577,295.0147,2674.0
2022-12-19 14:45:00,305.87,306.23,305.63,305.63,2631.0,295.0919,295.4392,294.8603,294.8603,2631.0
2022-12-19 14:50:00,305.74,305.74,305.18,305.52,2615.0,294.9665,294.9665,294.4262,294.7542,2615.0
2022-12-19 14:55:00,305.64,306.04,305.25,306.03,2778.0,294.87,295.2559,294.4937,295.2462,2778.0
2022-12-19 15:00:00,305.86,305.86,305.48,305.78,1672.0,295.0822,295.0822,294.7156,295.005,1672.0
2022-12-19 15:05:00,305.67,305.8,305.41,305.72,1040.0,294.8989,295.0243,294.6481,294.9472,1040.0
2022-12-19 15:10:00,305.93,306.0,305.78,305.92,2888.0,295.1498,295.2173,295.005,295.1401,2888.0
2022-12-19 15:15:00,305.85,306.16,305.85,306.12,3611.0,295.0726,295.3717,295.0726,295.3331,3611.0
2022-12-19 15:20:00,306.18,306.45,305.95,306.1,4762.0,295.3909,295.6514,295.1691,295.3138,4762.0
2022-12-19 15:25:00,306.21,306.4,306.07,306.37,5028.0,295.4199,295.6032,295.2848,295.5743,5028.0
2022-12-19 15:30:00,306.22,306.54,306.2,306.37,8473.0,295.4295,295.7383,295.4102,295.5743,8473.0
2022-12-19 15:35:00,306.28,306.87,306.27,306.29,3774.0,295.4874,296.0566,295.4778,295.4971,3774.0
2022-12-19 15:40:00,306.24,306.43,305.91,306.25,9835.0,295.4488,295.6321,295.1305,295.4585,9835.0
2022-12-19 15:45:00,306.34,306.6,306.23,306.24,16903.0,295.5453,295.7961,295.4392,295.4488,16903.0
2022-12-19 15:50:00,306.22,306.57,306.04,306.56,10575.0,295.4295,295.7672,295.2559,295.7576,10575.0
2022-12-19 15:55:00,306.5,307.04,306.44,306.6,27306.0,295.6997,296.2206,295.6418,295.7961,27306.0
2022-12-20 09:30:00,308.0,308.67,305.35,306.9,7543.0,297.1468,297.7932,294.5902,296.0856,7543.0
2022-12-20 09:35:00,306.99,308.48,306.99,307.9,2100.0,296.1724,297.6099,296.1724,297.0503,2100.0
2022-12-20 09:40:00,308.24,308.35,307.44,308.06,1991.0,297.3784,297.4845,296.6065,297.2047,1991.0
2022-12-20 09:45:00,307.92,308.07,307.17,307.17,1961.0,297.0696,297.2143,296.3461,296.3461,1961.0
2022-12-20 09:50:00,307.49,308.14,306.92,307.36,2123.0,296.6548,297.2819,296.1049,296.5294,2123.0
2022-12-20 09:55:00,307.31,308.16,307.08,308.06,2387.0,296.4811,297.3012,296.2592,297.2047,2387.0
2022-12-20 10:00:00,308.35,308.83,308.13,308.16,3616.0,297.4845,297.9476,297.2722,297.3012,3616.0
2022-12-20 10:05:00,308.17,308.36,307.89,308.11,3128.0,297.3108,297.4941,297.0407,297.2529,3128.0
2022-12-20 10:10:00,307.89,308.26,307.44,308.24,3067.0,297.0407,297.3977,296.6065,297.3784,3067.0
2022-12-20 10:15:00,308.25,308.64,308.04,308.2,5413.0,297.388,297.7643,297.1854,297.3398,5413.0
2022-12-20 10:20:00,308.27,308.83,308.23,308.65,1906.0,297.4073,297.9476,297.3687,297.7739,1906.0
2022-12-20 10:25:00,308.65,308.79,308.18,308.79,3852.0,297.7739,297.909,297.3205,297.909,3852.0
2022-12-20 10:30:00,308.76,309.12,308.29,308.29,3320.0,297.88,298.2274,297.4266,297.4266,3320.0
2022-12-20 10:35:00,308.41,308.93,308.25,308.64,2795.0,297.5424,298.044,297.388,297.7643,2795.0
2022-12-20 10:40:00,308.92,308.93,308.0,308.0,2322.0,298.0344,298.044,297.1468,297.1468,2322.0
2022-12-20 10:45:00,308.35,308.53,308.18,308.26,2576.0,297.4845,297.6581,297.3205,297.3977,2576.0
2022-12-20 10:50:00,308.03,308.65,308.03,308.63,3418.0,297.1758,297.7739,297.1758,297.7546,3418.0
2022-12-20 10:55:00,308.63,309.1,308.58,308.58,1485.0,297.7546,298.2081,297.7064,297.7064,1485.0
2022-12-20 11:00:00,308.58,308.58,308.18,308.48,1300.0,297.7064,297.7064,297.3205,297.6099,1300.0
2022-12-20 11:05:00,308.44,309.05,308.31,309.05,2767.0,297.5713,298.1598,297.4459,298.1598,2767.0
2022-12-20 11:10:00,308.74,308.77,308.35,308.35,1697.0,297.8607,297.8897,297.4845,297.4845,1697.0
2022-12-20 11:15:00,308.11,308.11,307.26,307.57,1884.0,297.2529,297.2529,296.4329,296.732,1884.0
2022-12-20 11:20:00,307.57,307.72,307.43,307.43,1268.0,296.732,296.8767,296.5969,296.5969,1268.0
2022-12-20 11:25:00,307.44,307.99,307.28,307.41,2710.0,296.6065,297.1372,296.4522,296.5776,2710.0
2022-12-20 11:30:00,307.63,307.63,307.56,307.6,400.0,296.7899,296.7899,296.7223,296.7609,400.0
2022-12-20 11:35:00,307.36,307.64,307.36,307.63,500.0,296.5294,296.7995,296.5294,296.7899,500.0
2022-12-20 11:40:00,307.62,308.33,307.62,308.1,904.0,296.7802,297.4652,296.7802,297.2433,904.0
2022-12-20 11:45:00,308.1,308.3,307.97,308.3,1915.0,297.2433,297.4362,297.1179,297.4362,1915.0
2022-12-20 11:50:00,308.19,308.19,307.62,307.92,2809.0,297.3301,297.3301,296.7802,297.0696,2809.0
2022-12-20 11:55:00,307.89,308.15,307.84,308.15,3644.0,297.0407,297.2915,296.9925,297.2915,3644.0
2022-12-20 12:00:00,308.47,308.47,307.99,308.32,2661.0,297.6003,297.6003,297.1372,297.4555,2661.0
2022-12-20 12:05:00,308.11,308.64,308.11,308.42,1696.0,297.2529,297.7643,297.2529,297.552,1696.0
2022-12-20 12:10:00,308.36,308.36,308.14,308.14,850.0,297.4941,297.4941,297.2819,297.2819,850.0
2022-12-20 12:15:00,307.97,308.12,307.86,308.12,917.0,297.1179,297.2626,297.0117,297.2626,917.0
2022-12-20 12:20:00,308.06,308.29,307.89,308.29,1000.0,297.2047,297.4266,297.0407,297.4266,1000.0
2022-12-20 12:25:00,308.17,308.17,308.13,308.13,1157.0,297.3108,297.3108,297.2722,297.2722,1157.0
2022-12-20 12:30:00,308.17,308.17,308.0,308.01,1007.0,297.3108,297.3108,297.1468,297.1565,1007.0
2022-12-20 12:35:00,307.99,307.99,307.73,307.89,800.0,297.1372,297.1372,296.8863,297.0407,800.0
2022-12-20 12:40:00,308.06,308.48,308.0,308.0,6382.0,297.2047,297.6099,297.1468,297.1468,6382.0
2022-12-20 12:45:00,307.88,308.01,307.77,307.98,1200.0,297.031,297.1565,296.9249,297.1275,1200.0
2022-12-20 12:50:00,307.81,308.18,307.81,308.18,700.0,296.9635,297.3205,296.9635,297.3205,700.0
2022-12-20 12:55:00,308.46,308.56,307.84,307.84,11596.0,297.5906,297.6871,296.9925,296.9925,11596.0
2022-12-20 13:00:00,308.07,308.37,308.07,308.25,679.0,297.2143,297.5038,297.2143,297.388,679.0
2022-12-20 13:05:00,308.21,308.33,307.95,308.3,2556.0,297.3494,297.4652,297.0986,297.4362,2556.0
2022-12-20 13:10:00,308.3,308.3,307.87,307.87,1015.0,297.4362,297.4362,297.0214,297.0214,1015.0
2022-12-20 13:15:00,308.05,308.57,308.04,308.36,1428.0,297.1951,297.6967,297.1854,297.4941,1428.0
2022-12-20 13:20:00,308.35,308.57,308.35,308.37,1300.0,297.4845,297.6967,297.4845,297.5038,1300.0
2022-12-20 13:25:00,308.51,308.71,308.41,308.44,2536.0,297.6388,297.8318,297.5424,297.5713,2536.0
2022-12-20 13:30:00,308.27,308.83,308.27,308.69,900.0,297.4073,297.9476,297.4073,297.8125,900.0
2022-12-20 13:35:00,308.65,309.11,308.4,308.91,2291.0,297.7739,298.2177,297.5327,298.0248,2291.0
2022-12-20 13:40:00,308.94,309.16,308.74,309.03,2132.0,298.0537,298.2659,297.8607,298.1405,2132.0
2022-12-20 13:45:00,309.05,309.52,309.05,309.23,2637.0,298.1598,298.6133,298.1598,298.3335,2637.0
2022-12-20 13:50:00,309.22,309.24,309.05,309.13,1406.0,298.3238,298.3431,298.1598,298.237,1406.0
2022-12-20 13:55:00,309.17,309.17,308.79,308.9,2210.0,298.2756,298.2756,297.909,298.0151,2210.0
2022-12-20 14:00:00,308.89,309.22,308.79,308.99,1710.0,298.0055,298.3238,297.909,298.1019,1710.0
2022-12-20 14:05:00,309.07,309.26,308.84,309.17,4689.0,298.1791,298.3624,297.9572,298.2756,4689.0
2022-12-20 14:10:00,308.94,309.46,308.94,309.45,1461.0,298.0537,298.5554,298.0537,298.5457,1461.0
2022-12-20 14:15:00,309.45,309.45,309.07,309.24,1504.0,298.5457,298.5457,298.1791,298.3431,1504.0
2022-12-20 14:20:00,309.24,309.27,308.85,308.87,1953.0,298.3431,298.3721,297.9669,297.9862,1953.0
2022-12-20 14:25:00,308.56,308.68,308.36,308.49,8885.0,297.6871,297.8029,297.4941,297.6195,8885.0
2022-12-20 14:30:00,308.46,308.48,308.32,308.32,901.0,297.5906,297.6099,297.4555,297.4555,901.0
2022-12-20 14:35:00,308.28,308.41,307.89,307.99,1611.0,297.4169,297.5424,297.0407,297.1372,1611.0
2022-12-20 14:40:00,308.05,308.11,307.55,307.6,2504.0,297.1951,297.2529,296.7127,296.7609,2504.0
2022-12-20 14:45:00,307.65,307.67,307.39,307.61,2600.0,296.8091,296.8284,296.5583,296.7706,2600.0
2022-12-20 14:50:00,307.63,307.89,307.48,307.77,2321.0,296.7899,297.0407,296.6451,296.9249,2321.0
2022-12-20 14:55:00,307.79,307.89,307.67,307.79,1300.0,296.9442,297.0407,296.8284,296.9442,1300.0
2022-12-20 15:00:00,307.72,307.73,307.33,307.49,2600.0,296.8767,296.8863,296.5004,296.6548,2600.0
2022-12-20 15:05:00,307.21,307.53,307.21,307.49,1146.0,296.3847,296.6934,296.3847,296.6548,1146.0
2022-12-20 15:10:00,307.51,307.65,307.44,307.63,2148.0,296.6741,296.8091,296.6065,296.7899,2148.0
2022-12-20 15:15:00,307.63,307.86,307.38,307.38,1827.0,296.7899,297.0117,296.5487,296.5487,1827.0
2022-12-20 15:20:00,307.38,307.58,307.2,307.36,2818.0,296.5487,296.7416,296.375,296.5294,2818.0
2022-12-20 15:25:00,307.48,307.88,307.48,307.78,3800.0,296.6451,297.031,296.6451,296.9346,3800.0
2022-12-20 15:30:00,307.68,307.88,307.68,307.85,1822.0,296.8381,297.031,296.8381,297.0021,1822.0
2022-12-20 15:35:00,307.98,308.3,307.98,308.29,2100.0,297.1275,297.4362,297.1275,297.4266,2100.0
2022-12-20 15:40:00,308.29,308.45,308.21,308.44,3254.0,297.4266,297.581,297.3494,297.5713,3254.0
2022-12-20 15:45:00,308.24,308.31,308.13,308.19,1930.0,297.3784,297.4459,297.2722,297.3301,1930.0
2022-12-20 15:50:00,308.21,308.21,307.77,307.88,3571.0,297.3494,297.3494,296.9249,297.031,3571.0
2022-12-20 15:55:00,307.95,308.05,307.63,307.92,16676.0,297.0986,297.1951,296.7899,297.0696,16676.0
2022-12-21 09:30:00,311.72,311.72,309.87,310.22,6317.0,300.7357,300.7357,298.9509,299.2886,6317.0
2022-12-21 09:35:00,311.5,312.0,311.5,311.56,1600.0,300.5235,301.0059,300.5235,300.5814,1600.0
2022-12-21 09:40:00,310.96,311.03,310.2,310.97,2200.0,300.0025,300.07,299.2693,300.0122,2200.0
2022-12-21 09:45:00,310.75,311.42,310.74,311.31,2835.0,299.7999,300.4463,299.7903,300.3402,2835.0
2022-12-21 09:50:00,310.63,310.88,310.5,310.78,2500.0,299.6841,299.9253,299.5587,299.8289,2500.0
2022-12-21 09:55:00,310.77,311.5,310.76,311.5,1300.0,299.8192,300.5235,299.8096,300.5235,1300.0
2022-12-21 10:00:00,311.77,312.01,311.49,311.91,1644.0,300.784,301.0155,300.5138,300.919,1644.0
2022-12-21 10:05:00,312.27,312.54,312.26,312.4,1500.0,301.2664,301.5268,301.2567,301.3918,1500.0
2022-12-21 10:10:00,312.48,312.48,312.2,312.2,600.0,301.469,301.469,301.1988,301.1988,600.0
2022-12-21 10:15:00,311.93,312.24,311.64,311.75,5119.0,300.9383,301.2374,300.6586,300.7647,5119.0
2022-12-21 10:20:00,311.76,312.07,311.75,311.92,3714.0,300.7743,301.0734,300.7647,300.9287,3714.0
2022-12-21 10:25:00,311.92,312.45,311.88,312.43,13927.0,300.9287,301.44,300.8901,301.4207,13927.0
2022-12-21 10:30:00,312.1,312.75,312.04,312.75,2657.0,301.1023,301.7294,301.0445,301.7294,2657.0
2022-12-21 10:35:00,312.85,312.95,312.81,312.95,1600.0,301.8259,301.9224,301.7873,301.9224,1600.0
2022-12-21 10:40:00,312.95,312.96,312.85,312.96,547.0,301.9224,301.932,301.8259,301.932,547.0
2022-12-21 10:45:00,313.0,313.0,312.03,312.34,1434.0,301.9706,301.9706,301.0348,301.3339,1434.0
2022-12-21 10:50:00,312.5,312.51,312.03,312.31,3105.0,301.4882,301.4979,301.0348,301.3049,3105.0
2022-12-21 10:55:00,312.42,312.49,312.29,312.38,2375.0,301.4111,301.4786,301.2856,301.3725,2375.0
2022-12-21 11:00:00,312.52,313.21,312.41,313.06,2583.0,301.5075,302.1732,301.4014,302.0285,2583.0
2022-12-21 11:05:00,313.03,313.32,312.81,313.13,4894.0,301.9996,302.2794,301.7873,302.096,4894.0
2022-12-21 11:10:00,313.33,313.51,313.09,313.09,2197.0,302.289,302.4627,302.0575,302.0575,2197.0
2022-12-21 11:15:00,312.35,312.55,312.2,312.2,3260.0,301.3435,301.5365,301.1988,301.1988,3260.0
2022-12-21 11:20:00,312.28,312.41,311.86,312.15,2669.0,301.276,301.4014,300.8708,301.1506,2669.0
2022-12-21 11:25:00,312.15,312.39,311.96,312.39,4314.0,301.1506,301.3821,300.9673,301.3821,4314.0
2022-12-21 11:30:00,312.62,312.66,312.5,312.66,1339.0,301.604,301.6426,301.4882,301.6426,1339.0
2022-12-21 11:35:00,312.44,312.63,312.4,312.5,1949.0,301.4304,301.6137,301.3918,301.4882,1949.0
2022-12-21 11:40:00,312.5,312.76,312.29,312.59,3406.0,301.4882,301.7391,301.2856,301.5751,3406.0
2022-12-21 11:45:00,312.65,312.73,312.41,312.47,2444.0,301.633,301.7101,301.4014,301.4593,2444.0
2022-12-21 11:50:00,312.47,312.47,312.21,312.34,1744.0,301.4593,301.4593,301.2085,301.3339,1744.0
2022-12-21 11:55:00,312.33,312.77,312.33,312.54,4615.0,301.3242,301.7487,301.3242,301.5268,4615.0
2022-12-21 12:00:00,312.51,312.51,312.26,312.26,1118.0,301.4979,301.4979,301.2567,301.2567,1118.0
2022-12-21 12:05:00,312.54,312.55,312.47,312.54,908.0,301.5268,301.5365,301.4593,301.5268,908.0
2022-12-21 12:10:00,312.53,312.53,312.34,312.39,724.0,301.5172,301.5172,301.3339,301.3821,724.0
2022-12-21 12:15:00,312.34,312.34,311.9,312.32,800.0,301.3339,301.3339,300.9094,301.3146,800.0
2022-12-21 12:20:00,312.37,312.95,312.37,312.94,2162.0,301.3628,301.9224,301.3628,301.9127,2162.0
2022-12-21 12:25:00,312.95,312.95,312.65,312.67,1616.0,301.9224,301.9224,301.633,301.6523,1616.0
2022-12-21 12:30:00,312.93,313.12,312.88,312.88,1512.0,301.9031,302.0864,301.8549,301.8549,1512.0
2022-12-21 12:35:00,312.88,312.88,312.88,312.88,0.0,301.8549,301.8549,301.8549,301.8549,0.0
2022-12-21 12:40:00,313.28,313.69,313.28,313.65,1569.0,302.2408,302.6363,302.2408,302.5977,1569.0
2022-12-21 12:45:00,313.66,313.66,313.48,313.59,1139.0,302.6074,302.6074,302.4337,302.5398,1139.0
2022-12-21 12:50:00,313.59,313.82,313.51,313.82,1492.0,302.5398,302.7617,302.4627,302.7617,1492.0
2022-12-21 12:55:00,313.8,313.83,313.8,313.82,700.0,302.7424,302.7714,302.7424,302.7617,700.0
2022-12-21 13:00:00,314.18,314.51,314.18,314.37,831.0,303.109,303.4274,303.109,303.2924,831.0
2022-12-21 13:05:00,314.44,314.75,314.44,314.75,901.0,303.3599,303.659,303.3599,303.659,901.0
2022-12-21 13:10:00,314.7,314.7,314.53,314.69,1140.0,303.6107,303.6107,303.4467,303.6011,1140.0
2022-12-21 13:15:00,314.17,314.23,314.16,314.22,300.0,303.0994,303.1573,303.0898,303.1476,300.0
2022-12-21 13:20:00,314.16,314.16,313.58,313.61,928.0,303.0898,303.0898,302.5302,302.5591,928.0
2022-12-21 13:25:00,313.61,313.7,313.46,313.46,701.0,302.5591,302.646,302.4144,302.4144,701.0
2022-12-21 13:30:00,313.54,313.68,313.48,313.48,1051.0,302.4916,302.6267,302.4337,302.4337,1051.0
2022-12-21 13:35:00,313.74,314.3,313.67,313.67,3252.0,302.6846,303.2248,302.617,302.617,3252.0
2022-12-21 13:40:00,313.85,313.88,313.85,313.88,300.0,302.7907,302.8196,302.7907,302.8196,300.0
2022-12-21 13:45:00,314.1,314.12,314.08,314.08,1216.0,303.0319,303.0512,303.0126,303.0126,1216.0
2022-12-21 13:50:00,314.09,314.17,313.95,314.17,1782.0,303.0222,303.0994,302.8872,303.0994,1782.0
2022-12-21 13:55:00,314.17,314.18,314.08,314.18,400.0,303.0994,303.109,303.0126,303.109,400.0
2022-12-21 14:00:00,314.18,314.44,314.08,314.37,1814.0,303.109,303.3599,303.0126,303.2924,1814.0
2022-12-21 14:05:00,314.51,314.51,314.0,314.15,3044.0,303.4274,303.4274,302.9354,303.0801,3044.0
2022-12-21 14:10:00,314.15,314.18,313.63,313.65,2406.0,303.0801,303.109,302.5784,302.5977,2406.0
2022-12-21 14:15:00,313.74,313.9,313.74,313.85,1527.0,302.6846,302.8389,302.6846,302.7907,1527.0
2022-12-21 14:20:00,313.84,313.84,313.43,313.46,3073.0,302.781,302.781,302.3855,302.4144,3073.0
2022-12-21 14:25:00,313.32,313.57,313.28,313.29,2101.0,302.2794,302.5205,302.2408,302.2504,2101.0
2022-12-21 14:30:00,313.12,313.42,313.02,313.42,2030.0,302.0864,302.3758,301.9899,302.3758,2030.0
2022-12-21 14:35:00,313.2,313.2,312.96,313.04,1552.0,302.1636,302.1636,301.932,302.0092,1552.0
2022-12-21 14:40:00,313.08,313.14,312.88,312.97,3544.0,302.0478,302.1057,301.8549,301.9417,3544.0
2022-12-21 14:45:00,312.86,313.04,312.8,312.91,9420.0,301.8356,302.0092,301.7777,301.8838,9420.0
2022-12-21 14:50:00,312.7,312.7,312.51,312.51,817.0,301.6812,301.6812,301.4979,301.4979,817.0
2022-12-21 14:55:00,312.67,312.68,312.39,312.55,1683.0,301.6523,301.6619,301.3821,301.5365,1683.0
2022-12-21 15:00:00,312.88,313.48,312.84,313.36,4797.0,301.8549,302.4337,301.8163,302.3179,4797.0
2022-12-21 15:05:00,313.33,313.33,312.78,312.78,1514.0,302.289,302.289,301.7584,301.7584,1514.0
2022-12-21 15:10:00,312.78,313.07,312.76,312.98,2801.0,301.7584,302.0382,301.7391,301.9513,2801.0
2022-12-21 15:15:00,312.84,312.84,312.59,312.59,2362.0,301.8163,301.8163,301.5751,301.5751,2362.0
2022-12-21 15:20:00,312.59,313.04,312.49,312.79,3182.0,301.5751,302.0092,301.4786,301.768,3182.0
2022-12-21 15:25:00,312.94,312.94,312.68,312.68,3749.0,301.9127,301.9127,301.6619,301.6619,3749.0
2022-12-21 15:30:00,312.83,312.95,312.72,312.72,2629.0,301.8066,301.9224,301.7005,301.7005,2629.0
2022-12-21 15:35:00,312.72,313.04,312.39,312.39,12261.0,301.7005,302.0092,301.3821,301.3821,12261.0
2022-12-21 15:40:00,312.53,312.61,312.28,312.53,2100.0,301.5172,301.5944,301.276,301.5172,2100.0
2022-12-21 15:45:00,312.65,312.65,312.1,312.19,17176.0,301.633,301.633,301.1023,301.1892,17176.0
2022-12-21 15:50:00,312.13,312.29,311.43,311.87,20689.0,301.1313,301.2856,300.456,300.8804,20689.0
2022-12-21 15:55:00,311.9,313.17,311.9,313.01,25671.0,300.9094,302.1346,300.9094,301.9803,25671.0
2022-12-22 09:30:00,309.61,310.29,308.74,308.75,6110.0,298.7001,299.3561,297.8607,297.8704,6110.0
2022-12-22 09:35:00,308.75,308.75,307.29,307.29,5937.0,297.8704,297.8704,296.4618,296.4618,5937.0
2022-12-22 09:40:00,307.26,308.08,307.26,307.87,4287.0,296.4329,297.224,296.4329,297.0214,4287.0
2022-12-22 09:45:00,307.83,308.52,307.53,307.69,3676.0,296.9828,297.6485,296.6934,296.8477,3676.0
2022-12-22 09:50:00,307.92,307.92,306.94,307.15,5605.0,297.0696,297.0696,296.1242,296.3268,5605.0
2022-12-22 09:55:00,307.08,307.71,307.05,307.71,4051.0,296.2592,296.867,296.2303,296.867,4051.0
2022-12-22 10:00:00,307.71,308.12,307.06,307.1,3585.0,296.867,297.2626,296.2399,296.2785,3585.0
2022-12-22 10:05:00,307.21,307.42,306.67,306.67,3307.0,296.3847,296.5873,295.8637,295.8637,3307.0
2022-12-22 10:10:00,306.95,306.95,306.2,306.54,2980.0,296.1338,296.1338,295.4102,295.7383,2980.0
2022-12-22 10:15:00,306.58,307.46,306.58,307.39,3579.0,295.7769,296.6258,295.7769,296.5583,3579.0
2022-12-22 10:20:00,307.39,307.47,306.97,306.97,1754.0,296.5583,296.6355,296.1531,296.1531,1754.0
2022-12-22 10:25:00,307.12,307.45,306.97,307.44,5010.0,296.2978,296.6162,296.1531,296.6065,5010.0
2022-12-22 10:30:00,307.44,307.56,307.44,307.56,500.0,296.6065,296.7223,296.6065,296.7223,500.0
2022-12-22 10:35:00,307.72,307.84,307.51,307.57,1707.0,296.8767,296.9925,296.6741,296.732,1707.0
2022-12-22 10:40:00,307.57,307.86,307.2,307.77,3901.0,296.732,297.0117,296.375,296.9249,3901.0
2022-12-22 10:45:00,307.45,307.8,307.45,307.49,3469.0,296.6162,296.9539,296.6162,296.6548,3469.0
2022-12-22 10:50:00,307.65,307.71,307.47,307.64,1200.0,296.8091,296.867,296.6355,296.7995,1200.0
2022-12-22 10:55:00,307.64,307.88,307.03,307.53,6874.0,296.7995,297.031,296.211,296.6934,6874.0
2022-12-22 11:00:00,307.53,307.58,307.25,307.46,2200.0,296.6934,296.7416,296.4232,296.6258,2200.0
2022-12-22 11:05:00,307.57,307.66,307.39,307.39,1784.0,296.732,296.8188,296.5583,296.5583,1784.0
2022-12-22 11:10:00,307.39,307.51,307.39,307.5,547.0,296.5583,296.6741,296.5583,296.6644,547.0
2022-12-22 11:15:00,307.65,307.99,307.65,307.9,3103.0,296.8091,297.1372,296.8091,297.0503,3103.0
2022-12-22 11:20:00,307.91,308.33,307.91,308.18,2002.0,297.06,297.4652,297.06,297.3205,2002.0
2022-12-22 11:25:00,308.17,308.17,307.71,307.72,1632.0,297.3108,297.3108,296.867,296.8767,1632.0
2022-12-22 11:30:00,307.81,307.98,307.77,307.79,1116.0,296.9635,297.1275,296.9249,296.9442,1116.0
2022-12-22 11:35:00,307.79,307.9,307.79,307.9,478.0,296.9442,297.0503,296.9442,297.0503,478.0
2022-12-22 11:40:00,307.67,307.81,307.34,307.81,1013.0,296.8284,296.9635,296.5101,296.9635,1013.0
2022-12-22 11:45:00,307.86,308.09,307.65,307.81,3223.0,297.0117,297.2336,296.8091,296.9635,3223.0
2022-12-22 11:50:00,307.81,307.84,307.52,307.84,1921.0,296.9635,296.9925,296.6837,296.9925,1921.0
2022-12-22 11:55:00,307.8,307.93,307.75,307.91,1500.0,296.9539,297.0793,296.9056,297.06,1500.0
2022-12-22 12:00:00,307.99,308.2,307.99,308.2,952.0,297.1372,297.3398,297.1372,297.3398,952.0
2022-12-22 12:05:00,308.19,308.4,308.02,308.4,1679.0,297.3301,297.5327,297.1661,297.5327,1679.0
2022-12-22 12:10:00,308.59,308.59,308.16,308.16,1200.0,297.716,297.716,297.3012,297.3012,1200.0
2022-12-22 12:15:00,308.16,308.16,307.8,307.8,900.0,297.3012,297.3012,296.9539,296.9539,900.0
2022-12-22 12:20:00,307.45,307.57,307.28,307.28,670.0,296.6162,296.732,296.4522,296.4522,670.0
2022-12-22 12:25:00,307.28,307.28,306.6,306.61,1579.0,296.4522,296.4522,295.7961,295.8058,1579.0
2022-12-22 12:30:00,306.6,306.6,306.37,306.37,286.0,295.7961,295.7961,295.5743,295.5743,286.0
2022-12-22 12:35:00,306.35,306.44,306.11,306.12,1144.0,295.555,295.6418,295.3234,295.3331,1144.0
2022-12-22 12:40:00,306.11,306.11,305.71,305.71,1208.0,295.3234,295.3234,294.9375,294.9375,1208.0
2022-12-22 12:45:00,305.87,306.01,305.83,305.91,1861.0,295.0919,295.2269,295.0533,295.1305,1861.0
2022-12-22 12:50:00,305.86,306.02,305.75,305.84,3689.0,295.0822,295.2366,294.9761,295.0629,3689.0
2022-12-22 12:55:00,305.83,305.83,305.63,305.63,2171.0,295.0533,295.0533,294.8603,294.8603,2171.0
2022-12-22 13:00:00,305.72,305.72,305.09,305.09,1234.0,294.9472,294.9472,294.3394,294.3394,1234.0
2022-12-22 13:05:00,304.94,304.98,304.57,304.57,700.0,294.1946,294.2332,293.8377,293.8377,700.0
2022-12-22 13:10:00,304.72,304.98,304.72,304.78,1196.0,293.9824,294.2332,293.9824,294.0403,1196.0
2022-12-22 13:15:00,305.05,305.05,305.04,305.04,400.0,294.3008,294.3008,294.2911,294.2911,400.0
2022-12-22 13:20:00,305.25,305.43,305.05,305.23,1827.0,294.4937,294.6674,294.3008,294.4744,1827.0
2022-12-22 13:25:00,305.35,305.35,305.34,305.34,400.0,294.5902,294.5902,294.5805,294.5805,400.0
2022-12-22 13:30:00,304.94,304.94,304.65,304.65,900.0,294.1946,294.1946,293.9149,293.9149,900.0
2022-12-22 13:35:00,304.56,304.98,304.56,304.98,1067.0,293.828,294.2332,293.828,294.2332,1067.0
2022-12-22 13:40:00,305.08,305.27,304.98,305.26,1754.0,294.3297,294.513,294.2332,294.5034,1754.0
2022-12-22 13:45:00,305.37,305.8,305.37,305.61,1900.0,294.6095,295.0243,294.6095,294.841,1900.0
2022-12-22 13:50:00,305.72,305.85,305.61,305.77,1100.0,294.9472,295.0726,294.841,294.9954,1100.0
2022-12-22 13:55:00,305.54,305.74,305.46,305.66,3720.0,294.7735,294.9665,294.6963,294.8893,3720.0
2022-12-22 14:00:00,305.67,305.67,305.22,305.39,2962.0,294.8989,294.8989,294.4648,294.6288,2962.0
2022-12-22 14:05:00,305.3,305.3,305.12,305.13,305.0,294.542,294.542,294.3683,294.3779,305.0
2022-12-22 14:10:00,305.38,305.96,305.32,305.87,1762.0,294.6191,295.1787,294.5613,295.0919,1762.0
2022-12-22 14:15:00,305.87,305.96,305.64,305.64,1690.0,295.0919,295.1787,294.87,294.87,1690.0
2022-12-22 14:20:00,305.7,305.96,305.53,305.92,2410.0,294.9279,295.1787,294.7639,295.1401,2410.0
2022-12-22 14:25:00,306.09,306.37,305.78,306.37,4364.0,295.3041,295.5743,295.005,295.5743,4364.0
2022-12-22 14:30:00,306.25,306.27,306.2,306.23,612.0,295.4585,295.4778,295.4102,295.4392,612.0
2022-12-22 14:35:00,306.58,306.58,306.29,306.29,1401.0,295.7769,295.7769,295.4971,295.4971,1401.0
2022-12-22 14:40:00,306.3,306.3,306.11,306.15,1100.0,295.5067,295.5067,295.3234,295.362,1100.0
2022-12-22 14:45:00,306.54,306.54,306.41,306.54,600.0,295.7383,295.7383,295.6128,295.7383,600.0
2022-12-22 14:50:00,306.98,306.98,306.98,306.98,185.0,296.1628,296.1628,296.1628,296.1628,185.0
2022-12-22 14:55:00,307.02,307.49,307.02,307.39,2153.0,296.2013,296.6548,296.2013,296.5583,2153.0
2022-12-22 15:00:00,307.56,307.6,307.23,307.25,2587.0,296.7223,296.7609,296.4039,296.4232,2587.0
2022-12-22 15:05:00,307.25,307.57,307.01,307.57,1900.0,296.4232,296.732,296.1917,296.732,1900.0
2022-12-22 15:10:00,307.55,307.55,307.14,307.14,1914.0,296.7127,296.7127,296.3171,296.3171,1914.0
2022-12-22 15:15:00,307.29,307.76,307.29,307.76,1814.0,296.4618,296.9153,296.4618,296.9153,1814.0
2022-12-22 15:20:00,308.24,308.41,308.22,308.28,3070.0,297.3784,297.5424,297.3591,297.4169,3070.0
2022-12-22 15:25:00,308.28,308.43,308.02,308.19,4905.0,297.4169,297.5617,297.1661,297.3301,4905.0
2022-12-22 15:30:00,308.3,308.45,308.03,308.28,4402.0,297.4362,297.581,297.1758,297.4169,4402.0
2022-12-22 15:35:00,308.24,308.24,307.6,307.87,4751.0,297.3784,297.3784,296.7609,297.0214,4751.0
2022-12-22 15:40:00,307.9,307.9,307.52,307.52,3953.0,297.0503,297.0503,296.6837,296.6837,3953.0
2022-12-22 15:45:00,307.54,307.54,306.94,307.38,14720.0,296.703,296.703,296.1242,296.5487,14720.0
2022-12-22 15:50:00,307.45,307.97,307.45,307.73,21433.0,296.6162,297.1179,296.6162,296.8863,21433.0
2022-12-22 15:55:00,307.62,308.0,307.35,307.97,22075.0,296.7802,297.1468,296.5197,297.1179,22075.0
2022-12-23 09:30:00,307.75,308.03,307.75,308.03,3750.0,296.9056,297.1758,296.9056,297.1758,3750.0
2022-12-23 09:35:00,307.37,307.37,306.36,307.11,800.0,296.539,296.539,295.5646,296.2882,800.0
2022-12-23 09:40:00,307.6,308.41,307.6,307.76,1996.0,296.7609,297.5424,296.7609,296.9153,1996.0
2022-12-23 09:45:00,307.76,307.76,306.89,306.91,1681.0,296.9153,296.9153,296.0759,296.0952,1681.0
2022-12-23 09:50:00,307.8,307.95,307.59,307.69,800.0,296.9539,297.0986,296.7513,296.8477,800.0
2022-12-23 09:55:00,307.32,307.55,306.98,306.98,616.0,296.4908,296.7127,296.1628,296.1628,616.0
2022-12-23 10:00:00,308.02,308.98,307.34,307.72,2890.0,297.1661,298.0923,296.5101,296.8767,2890.0
2022-12-23 10:05:00,307.6,308.25,307.59,308.24,901.0,296.7609,297.388,296.7513,297.3784,901.0
2022-12-23 10:10:00,308.45,308.8,308.45,308.76,600.0,297.581,297.9186,297.581,297.88,600.0
2022-12-23 10:15:00,309.12,309.38,309.1,309.38,800.0,298.2274,298.4782,298.2081,298.4782,800.0
2022-12-23 10:20:00,309.38,309.58,309.26,309.54,991.0,298.4782,298.6711,298.3624,298.6326,991.0
2022-12-23 10:25:00,309.96,310.27,309.86,309.88,3590.0,299.0378,299.3368,298.9413,298.9606,3590.0
2022-12-23 10:30:00,310.03,310.38,310.03,310.38,1406.0,299.1053,299.443,299.1053,299.443,1406.0
2022-12-23 10:35:00,310.57,310.75,310.52,310.52,800.0,299.6263,299.7999,299.578,299.578,800.0
2022-12-23 10:40:00,310.89,310.89,310.48,310.48,1161.0,299.935,299.935,299.5394,299.5394,1161.0
2022-12-23 10:45:00,310.53,310.53,309.19,309.76,620.0,299.5877,299.5877,298.2949,298.8448,620.0
2022-12-23 10:50:00,309.76,310.08,309.6,309.6,1000.0,298.8448,299.1535,298.6904,298.6904,1000.0
2022-12-23 10:55:00,309.81,310.14,309.6,309.94,2967.0,298.893,299.2114,298.6904,299.0185,2967.0
2022-12-23 11:00:00,309.94,310.16,309.93,310.09,803.0,299.0185,299.2307,299.0088,299.1632,803.0
2022-12-23 11:05:00,310.09,310.21,309.99,310.16,2900.0,299.1632,299.2789,299.0667,299.2307,2900.0
2022-12-23 11:10:00,310.0,310.11,309.61,309.61,2745.0,299.0763,299.1825,298.7001,298.7001,2745.0
2022-12-23 11:15:00,309.6,309.64,309.52,309.52,1000.0,298.6904,298.729,298.6133,298.6133,1000.0
2022-12-23 11:20:00,309.63,309.87,309.38,309.65,3387.0,298.7194,298.9509,298.4782,298.7387,3387.0
2022-12-23 11:25:00,309.65,309.65,309.65,309.65,0.0,298.7387,298.7387,298.7387,298.7387,0.0
2022-12-23 11:30:00,309.87,309.88,309.72,309.73,1166.0,298.9509,298.9606,298.8062,298.8159,1166.0
2022-12-23 11:35:00,309.86,310.37,309.86,310.37,971.0,298.9413,299.4333,298.9413,299.4333,971.0
2022-12-23 11:40:00,310.68,310.68,310.32,310.32,1863.0,299.7324,299.7324,299.3851,299.3851,1863.0
2022-12-23 11:45:00,310.38,310.38,310.02,310.05,1100.0,299.443,299.443,299.0956,299.1246,1100.0
2022-12-23 11:50:00,310.05,310.38,310.05,310.15,1300.0,299.1246,299.443,299.1246,299.2211,1300.0
2022-12-23 11:55:00,310.1,310.41,310.1,310.34,723.0,299.1728,299.4719,299.1728,299.4044,723.0
2022-12-23 12:00:00,310.62,310.93,310.62,310.93,1190.0,299.6745,299.9736,299.6745,299.9736,1190.0
2022-12-23 12:05:00,310.85,310.85,310.23,310.24,1172.0,299.8964,299.8964,299.2982,299.3079,1172.0
2022-12-23 12:10:00,310.38,310.4,310.17,310.23,2100.0,299.443,299.4622,299.2404,299.2982,2100.0
2022-12-23 12:15:00,310.2,310.37,310.01,310.18,1700.0,299.2693,299.4333,299.086,299.25,1700.0
2022-12-23 12:20:00,310.1,310.62,310.1,310.62,3140.0,299.1728,299.6745,299.1728,299.6745,3140.0
2022-12-23 12:25:00,310.57,310.57,310.29,310.29,1972.0,299.6263,299.6263,299.3561,299.3561,1972.0
2022-12-23 12:30:00,310.27,310.42,309.97,309.97,2684.0,299.3368,299.4815,299.0474,299.0474,2684.0
2022-12-23 12:35:00,309.98,310.22,309.9,310.02,3669.0,299.057,299.2886,298.9799,299.0956,3669.0
2022-12-23 12:40:00,310.08,310.18,309.4,309.4,2063.0,299.1535,299.25,298.4975,298.4975,2063.0
2022-12-23 12:45:00,309.53,309.7,309.34,309.35,3693.0,298.6229,298.7869,298.4396,298.4492,3693.0
2022-12-23 12:50:00,309.35,309.44,309.19,309.35,1795.0,298.4492,298.5361,298.2949,298.4492,1795.0
2022-12-23 12:55:00,309.35,309.56,309.29,309.37,2438.0,298.4492,298.6518,298.3914,298.4685,2438.0
2022-12-23 13:00:00,309.37,309.54,309.32,309.54,1500.0,298.4685,298.6326,298.4203,298.6326,1500.0
2022-12-23 13:05:00,309.84,310.0,309.58,309.6,2263.0,298.922,299.0763,298.6711,298.6904,2263.0
2022-12-23 13:10:00,309.58,309.68,309.45,309.56,1421.0,298.6711,298.7676,298.5457,298.6518,1421.0
2022-12-23 13:15:00,309.56,309.8,309.43,309.5,3362.0,298.6518,298.8834,298.5264,298.594,3362.0
2022-12-23 13:20:00,309.53,309.53,309.29,309.42,700.0,298.6229,298.6229,298.3914,298.5168,700.0
2022-12-23 13:25:00,309.38,309.38,309.22,309.3,600.0,298.4782,298.4782,298.3238,298.401,600.0
2022-12-23 13:30:00,309.43,309.51,309.32,309.45,4040.0,298.5264,298.6036,298.4203,298.5457,4040.0
2022-12-23 13:35:00,309.45,309.53,309.4,309.4,1300.0,298.5457,298.6229,298.4975,298.4975,1300.0
2022-12-23 13:40:00,309.55,309.55,309.08,309.08,3634.0,298.6422,298.6422,298.1888,298.1888,3634.0
2022-12-23 13:45:00,309.18,309.25,308.62,308.73,2797.0,298.2852,298.3528,297.745,297.8511,2797.0
2022-12-23 13:50:00,308.87,309.32,308.86,309.2,1754.0,297.9862,298.4203,297.9765,298.3045,1754.0
2022-12-23 13:55:00,309.29,309.29,308.88,308.88,1515.0,298.3914,298.3914,297.9958,297.9958,1515.0
2022-12-23 14:00:00,308.88,308.88,308.49,308.66,2464.0,297.9958,297.9958,297.6195,297.7836,2464.0
2022-12-23 14:05:00,308.66,308.82,308.65,308.73,2136.0,297.7836,297.9379,297.7739,297.8511,2136.0
2022-12-23 14:10:00,308.73,309.0,308.73,308.89,1929.0,297.8511,298.1116,297.8511,298.0055,1929.0
2022-12-23 14:15:00,308.78,309.08,308.78,308.86,2359.0,297.8993,298.1888,297.8993,297.9765,2359.0
2022-12-23 14:20:00,308.87,308.89,308.14,308.18,2124.0,297.9862,298.0055,297.2819,297.3205,2124.0
2022-12-23 14:25:00,308.34,308.4,308.25,308.35,1450.0,297.4748,297.5327,297.388,297.4845,1450.0
2022-12-23 14:30:00,308.47,308.69,308.28,308.67,5798.0,297.6003,297.8125,297.4169,297.7932,5798.0
2022-12-23 14:35:00,308.69,308.86,308.59,308.78,2450.0,297.8125,297.9765,297.716,297.8993,2450.0
2022-12-23 14:40:00,308.81,308.83,308.52,308.66,2676.0,297.9283,297.9476,297.6485,297.7836,2676.0
2022-12-23 14:45:00,308.62,308.72,308.52,308.52,2109.0,297.745,297.8414,297.6485,297.6485,2109.0
2022-12-23 14:50:00,308.53,309.0,308.52,308.92,700.0,297.6581,298.1116,297.6485,298.0344,700.0
2022-12-23 14:55:00,308.97,309.14,308.82,309.08,4317.0,298.0826,298.2466,297.9379,298.1888,4317.0
2022-12-23 15:00:00,309.12,309.43,309.11,309.11,6596.0,298.2274,298.5264,298.2177,298.2177,6596.0
2022-12-23 15:05:00,309.11,309.11,308.91,308.96,1400.0,298.2177,298.2177,298.0248,298.073,1400.0
2022-12-23 15:10:00,308.98,309.08,308.96,308.97,2444.0,298.0923,298.1888,298.073,298.0826,2444.0
2022-12-23 15:15:00,309.0,309.17,308.91,309.09,2536.0,298.1116,298.2756,298.0248,298.1984,2536.0
2022-12-23 15:20:00,309.08,309.13,308.45,308.45,2050.0,298.1888,298.237,297.581,297.581,2050.0
2022-12-23 15:25:00,308.46,308.53,308.3,308.32,1303.0,297.5906,297.6581,297.4362,297.4555,1303.0
2022-12-23 15:30:00,308.26,308.3,307.71,307.81,6878.0,297.3977,297.4362,296.867,296.9635,6878.0
2022-12-23 15:35:00,307.81,307.81,307.35,307.35,4390.0,296.9635,296.9635,296.5197,296.5197,4390.0
2022-12-23 15:40:00,307.43,307.98,307.37,307.98,8837.0,296.5969,297.1275,296.539,297.1275,8837.0
2022-12-23 15:45:00,307.94,308.36,307.8,308.36,8872.0,297.0889,297.4941,296.9539,297.4941,8872.0
2022-12-23 15:50:00,308.32,308.78,308.05,308.56,7120.0,297.4555,297.8993,297.1951,297.6871,7120.0
2022-12-23 15:55:00,308.57,308.72,308.02,308.39,35177.0,297.6967,297.8414,297.1661,297.5231,35177.0
2022-12-27 09:30:00,308.81,308.81,307.22,308.28,3886.0,297.9283,297.9283,296.3943,297.4169,3886.0
2022-12-27 09:35:00,308.28,308.28,306.58,306.59,757.0,297.4169,297.4169,295.7769,295.7865,757.0
2022-12-27 09:40:00,308.87,309.03,308.82,308.83,1445.0,297.9862,298.1405,297.9379,297.9476,1445.0
2022-12-27 09:45:00,309.38,309.38,308.52,308.66,2446.0,298.4782,298.4782,297.6485,297.7836,2446.0
2022-12-27 09:50:00,308.07,308.83,307.94,308.83,1107.0,297.2143,297.9476,297.0889,297.9476,1107.0
2022-12-27 09:55:00,308.83,308.93,308.33,308.62,1094.0,297.9476,298.044,297.4652,297.745,1094.0
2022-12-27 10:00:00,307.98,308.52,307.98,308.52,1245.0,297.1275,297.6485,297.1275,297.6485,1245.0
2022-12-27 10:05:00,308.71,308.85,308.71,308.84,708.0,297.8318,297.9669,297.8318,297.9572,708.0
2022-12-27 10:10:00,308.93,309.38,308.44,309.38,1370.0,298.044,298.4782,297.5713,298.4782,1370.0
2022-12-27 10:15:00,309.38,310.62,309.1,310.49,1621.0,298.4782,299.6745,298.2081,299.5491,1621.0
2022-12-27 10:20:00,310.3,310.73,310.13,310.47,2017.0,299.3658,299.7806,299.2018,299.5298,2017.0
2022-12-27 10:25:00,310.43,310.64,309.89,309.89,1116.0,299.4912,299.6938,298.9702,298.9702,1116.0
2022-12-27 10:30:00,310.12,310.26,310.0,310.21,1809.0,299.1921,299.3272,299.0763,299.2789,1809.0
2022-12-27 10:35:00,310.38,310.63,310.24,310.6,1793.0,299.443,299.6841,299.3079,299.6552,1793.0
2022-12-27 10:40:00,310.59,310.68,310.38,310.38,600.0,299.6456,299.7324,299.443,299.443,600.0
2022-12-27 10:45:00,310.5,310.76,310.49,310.74,736.0,299.5587,299.8096,299.5491,299.7903,736.0
2022-12-27 10:50:00,310.37,310.39,310.02,310.23,600.0,299.4333,299.4526,299.0956,299.2982,600.0
2022-12-27 10:55:00,309.57,309.58,309.14,309.14,1050.0,298.6615,298.6711,298.2466,298.2466,1050.0
2022-12-27 11:00:00,309.3,309.53,309.3,309.53,400.0,298.401,298.6229,298.401,298.6229,400.0
2022-12-27 11:05:00,309.73,310.08,309.5,310.08,1345.0,298.8159,299.1535,298.594,299.1535,1345.0
2022-12-27 11:10:00,310.0,310.01,309.71,309.71,1014.0,299.0763,299.086,298.7966,298.7966,1014.0
2022-12-27 11:15:00,309.89,309.89,309.57,309.74,700.0,298.9702,298.9702,298.6615,298.8255,700.0
2022-12-27 11:20:00,309.78,309.78,309.01,309.61,1415.0,298.8641,298.8641,298.1212,298.7001,1415.0
2022-12-27 11:25:00,309.56,309.72,309.31,309.71,609.0,298.6518,298.8062,298.4107,298.7966,609.0
2022-12-27 11:30:00,309.42,309.59,309.4,309.42,1542.0,298.5168,298.6808,298.4975,298.5168,1542.0
2022-12-27 11:35:00,309.53,309.55,309.2,309.38,1350.0,298.6229,298.6422,298.3045,298.4782,1350.0
2022-12-27 11:40:00,309.53,309.53,308.99,309.26,1000.0,298.6229,298.6229,298.1019,298.3624,1000.0
2022-12-27 11:45:00,309.4,309.4,309.35,309.35,729.0,298.4975,298.4975,298.4492,298.4492,729.0
2022-12-27 11:50:00,309.35,309.49,309.18,309.37,1535.0,298.4492,298.5843,298.2852,298.4685,1535.0
2022-12-27 11:55:00,309.23,309.7,309.23,309.44,1089.0,298.3335,298.7869,298.3335,298.5361,1089.0
2022-12-27 12:00:00,309.69,310.2,309.68,310.2,700.0,298.7773,299.2693,298.7676,299.2693,700.0
2022-12-27 12:05:00,310.2,310.2,309.98,310.09,672.0,299.2693,299.2693,299.057,299.1632,672.0
2022-12-27 12:10:00,310.15,310.53,310.15,310.52,1177.0,299.2211,299.5877,299.2211,299.578,1177.0
2022-12-27 12:15:00,310.42,310.42,310.03,310.29,500.0,299.4815,299.4815,299.1053,299.3561,500.0
2022-12-27 12:20:00,309.93,309.93,309.74,309.74,423.0,299.0088,299.0088,298.8255,298.8255,423.0
2022-12-27 12:25:00,309.69,309.79,309.69,309.69,913.0,298.7773,298.8737,298.7773,298.7773,913.0
2022-12-27 12:30:00,309.71,309.71,309.43,309.63,4009.0,298.7966,298.7966,298.5264,298.7194,4009.0
2022-12-27 12:35:00,309.63,309.66,309.63,309.66,200.0,298.7194,298.7483,298.7194,298.7483,200.0
2022-12-27 12:40:00,309.66,309.66,309.36,309.37,1200.0,298.7483,298.7483,298.4589,298.4685,1200.0
2022-12-27 12:45:00,309.36,309.44,309.03,309.2,2272.0,298.4589,298.5361,298.1405,298.3045,2272.0
2022-12-27 12:50:00,309.47,309.71,309.47,309.7,648.0,298.565,298.7966,298.565,298.7869,648.0
2022-12-27 12:55:00,309.44,309.76,309.4,309.69,562.0,298.5361,298.8448,298.4975,298.7773,562.0
2022-12-27 13:00:00,309.85,310.02,309.84,310.02,950.0,298.9316,299.0956,298.922,299.0956,950.0
2022-12-27 13:05:00,309.98,309.98,309.89,309.89,1204.0,299.057,299.057,298.9702,298.9702,1204.0
2022-12-27 13:10:00,309.89,309.89,309.71,309.71,200.0,298.9702,298.9702,298.7966,298.7966,200.0
2022-12-27 13:15:00,309.71,309.71,309.33,309.33,400.0,298.7966,298.7966,298.43,298.43,400.0
2022-12-27 13:20:00,309.57,309.72,309.57,309.7,800.0,298.6615,298.8062,298.6615,298.7869,800.0
2022-12-27 13:25:00,309.74,309.88,309.74,309.81,1629.0,298.8255,298.9606,298.8255,298.893,1629.0
2022-12-27 13:30:00,309.75,309.75,309.46,309.46,1356.0,298.8352,298.8352,298.5554,298.5554,1356.0
2022-12-27 13:35:00,309.47,309.49,309.33,309.41,1163.0,298.565,298.5843,298.43,298.5071,1163.0
2022-12-27 13:40:00,309.33,309.51,309.33,309.51,502.0,298.43,298.6036,298.43,298.6036,502.0
2022-12-27 13:45:00,309.19,309.36,309.19,309.35,1118.0,298.2949,298.4589,298.2949,298.4492,1118.0
2022-12-27 13:50:00,309.3,309.3,308.89,308.89,750.0,298.401,298.401,298.0055,298.0055,750.0
2022-12-27 13:55:00,308.89,308.89,308.46,308.48,600.0,298.0055,298.0055,297.5906,297.6099,600.0
2022-12-27 14:00:00,308.5,308.81,308.5,308.81,1707.0,297.6292,297.9283,297.6292,297.9283,1707.0
2022-12-27 14:05:00,308.69,308.69,308.24,308.24,1628.0,297.8125,297.8125,297.3784,297.3784,1628.0
2022-12-27 14:10:00,308.34,308.4,308.1,308.13,1535.0,297.4748,297.5327,297.2433,297.2722,1535.0
2022-12-27 14:15:00,308.06,308.06,307.55,307.55,1336.0,297.2047,297.2047,296.7127,296.7127,1336.0
2022-12-27 14:20:00,307.5,307.59,307.29,307.59,1637.0,296.6644,296.7513,296.4618,296.7513,1637.0
2022-12-27 14:25:00,307.49,307.49,306.93,307.06,600.0,296.6548,296.6548,296.1145,296.2399,600.0
2022-12-27 14:30:00,306.92,307.36,306.86,307.2,1589.0,296.1049,296.5294,296.047,296.375,1589.0
2022-12-27 14:35:00,307.2,307.22,307.03,307.15,1077.0,296.375,296.3943,296.211,296.3268,1077.0
2022-12-27 14:40:00,306.89,307.3,306.89,307.06,1543.0,296.0759,296.4715,296.0759,296.2399,1543.0
2022-12-27 14:45:00,307.16,307.94,307.15,307.91,1400.0,296.3364,297.0889,296.3268,297.06,1400.0
2022-12-27 14:50:00,307.91,307.93,307.83,307.92,1289.0,297.06,297.0793,296.9828,297.0696,1289.0
2022-12-27 14:55:00,308.01,308.1,307.72,307.96,2199.0,297.1565,297.2433,296.8767,297.1082,2199.0
2022-12-27 15:00:00,308.01,308.19,307.88,307.88,1500.0,297.1565,297.3301,297.031,297.031,1500.0
2022-12-27 15:05:00,308.31,308.58,308.3,308.56,1958.0,297.4459,297.7064,297.4362,297.6871,1958.0
2022-12-27 15:10:00,308.42,308.66,308.42,308.66,1000.0,297.552,297.7836,297.552,297.7836,1000.0
2022-12-27 15:15:00,309.02,309.02,308.78,308.86,2080.0,298.1309,298.1309,297.8993,297.9765,2080.0
2022-12-27 15:20:00,308.88,308.96,308.67,308.77,1290.0,297.9958,298.073,297.7932,297.8897,1290.0
2022-12-27 15:25:00,308.98,308.99,308.66,308.7,1584.0,298.0923,298.1019,297.7836,297.8221,1584.0
2022-12-27 15:30:00,308.76,308.97,308.57,308.59,3940.0,297.88,298.0826,297.6967,297.716,3940.0
2022-12-27 15:35:00,308.7,308.96,308.7,308.92,1402.0,297.8221,298.073,297.8221,298.0344,1402.0
2022-12-27 15:40:00,308.93,309.0,308.76,308.88,2226.0,298.044,298.1116,297.88,297.9958,2226.0
2022-12-27 15:45:00,308.79,308.84,308.56,308.77,1872.0,297.909,297.9572,297.6871,297.8897,1872.0
2022-12-27 15:50:00,308.77,308.85,308.46,308.58,7717.0,297.8897,297.9669,297.5906,297.7064,7717.0
2022-12-27 15:55:00,308.64,308.74,308.28,308.28,9376.0,297.7643,297.8607,297.4169,297.4169,9376.0
2022-12-28 09:30:00,308.33,308.87,308.27,308.27,3909.0,297.4652,297.9862,297.4073,297.4073,3909.0
2022-12-28 09:35:00,308.27,308.27,308.27,308.27,0.0,297.4073,297.4073,297.4073,297.4073,0.0
2022-12-28 09:40:00,308.96,309.75,308.95,309.59,1524.0,298.073,298.8352,298.0633,298.6808,1524.0
2022-12-28 09:45:00,309.46,309.54,309.02,309.02,1107.0,298.5554,298.6326,298.1309,298.1309,1107.0
2022-12-28 09:50:00,309.32,309.33,308.4,308.41,600.0,298.4203,298.43,297.5327,297.5424,600.0
2022-12-28 09:55:00,308.9,308.9,308.73,308.73,700.0,298.0151,298.0151,297.8511,297.8511,700.0
2022-12-28 10:00:00,308.53,308.99,308.18,308.59,2098.0,297.6581,298.1019,297.3205,297.716,2098.0
2022-12-28 10:05:00,308.53,308.86,308.52,308.86,949.0,297.6581,297.9765,297.6485,297.9765,949.0
2022-12-28 10:10:00,308.86,308.86,308.49,308.67,1845.0,297.9765,297.9765,297.6195,297.7932,1845.0
2022-12-28 10:15:00,308.7,308.93,308.68,308.82,1331.0,297.8221,298.044,297.8029,297.9379,1331.0
2022-12-28 10:20:00,308.96,309.24,308.96,309.24,1025.0,298.073,298.3431,298.073,298.3431,1025.0
2022-12-28 10:25:00,309.14,309.14,308.08,308.23,1978.0,298.2466,298.2466,297.224,297.3687,1978.0
2022-12-28 10:30:00,308.23,308.57,308.23,308.57,1708.0,297.3687,297.6967,297.3687,297.6967,1708.0
2022-12-28 10:35:00,308.44,308.79,308.44,308.52,1402.0,297.5713,297.909,297.5713,297.6485,1402.0
2022-12-28 10:40:00,308.63,308.65,308.41,308.41,1453.0,297.7546,297.7739,297.5424,297.5424,1453.0
2022-12-28 10:45:00,308.33,308.33,307.92,307.96,1990.0,297.4652,297.4652,297.0696,297.1082,1990.0
2022-12-28 10:50:00,307.87,307.87,307.25,307.25,1104.0,297.0214,297.0214,296.4232,296.4232,1104.0
2022-12-28 10:55:00,307.17,307.25,307.02,307.25,1734.0,296.3461,296.4232,296.2013,296.4232,1734.0
2022-12-28 11:00:00,307.25,307.25,307.25,307.25,100.0,296.4232,296.4232,296.4232,296.4232,100.0
2022-12-28 11:05:00,307.26,307.26,306.77,306.77,1299.0,296.4329,296.4329,295.9602,295.9602,1299.0
2022-12-28 11:10:00,306.52,306.52,306.24,306.24,317.0,295.719,295.719,295.4488,295.4488,317.0
2022-12-28 11:15:00,306.54,306.54,306.24,306.24,602.0,295.7383,295.7383,295.4488,295.4488,602.0
2022-12-28 11:20:00,306.72,307.0,306.71,306.99,1028.0,295.9119,296.1821,295.9023,296.1724,1028.0
2022-12-28 11:25:00,307.22,307.31,306.94,306.94,1609.0,296.3943,296.4811,296.1242,296.1242,1609.0
2022-12-28 11:30:00,306.94,306.94,306.94,306.94,0.0,296.1242,296.1242,296.1242,296.1242,0.0
2022-12-28 11:35:00,306.94,307.14,306.94,307.14,1903.0,296.1242,296.3171,296.1242,296.3171,1903.0
2022-12-28 11:40:00,307.42,307.42,307.41,307.41,426.0,296.5873,296.5873,296.5776,296.5776,426.0
2022-12-28 11:45:00,307.54,307.6,307.54,307.6,700.0,296.703,296.7609,296.703,296.7609,700.0
2022-12-28 11:50:00,307.29,307.3,307.0,307.0,503.0,296.4618,296.4715,296.1821,296.1821,503.0
2022-12-28 11:55:00,307.16,307.16,306.77,306.77,1955.0,296.3364,296.3364,295.9602,295.9602,1955.0
2022-12-28 12:00:00,306.96,306.96,306.22,306.49,3148.0,296.1435,296.1435,295.4295,295.69,3148.0
2022-12-28 12:05:00,306.49,306.49,306.04,306.3,1418.0,295.69,295.69,295.2559,295.5067,1418.0
2022-12-28 12:10:00,306.3,306.3,306.11,306.12,538.0,295.5067,295.5067,295.3234,295.3331,538.0
2022-12-28 12:15:00,306.21,306.21,306.21,306.21,100.0,295.4199,295.4199,295.4199,295.4199,100.0
2022-12-28 12:20:00,306.22,306.25,305.86,305.87,1166.0,295.4295,295.4585,295.0822,295.0919,1166.0
2022-12-28 12:25:00,305.87,305.87,305.87,305.87,0.0,295.0919,295.0919,295.0919,295.0919,0.0
2022-12-28 12:30:00,306.4,306.43,306.39,306.43,200.0,295.6032,295.6321,295.5935,295.6321,200.0
2022-12-28 12:35:00,306.72,307.02,306.72,306.81,2247.0,295.9119,296.2013,295.9119,295.9987,2247.0
2022-12-28 12:40:00,306.81,307.06,306.81,307.06,700.0,295.9987,296.2399,295.9987,296.2399,700.0
2022-12-28 12:45:00,307.07,307.23,307.07,307.23,200.0,296.2496,296.4039,296.2496,296.4039,200.0
2022-12-28 12:50:00,307.38,307.5,307.29,307.49,1388.0,296.5487,296.6644,296.4618,296.6548,1388.0
2022-12-28 12:55:00,307.61,307.61,307.4,307.43,751.0,296.7706,296.7706,296.568,296.5969,751.0
2022-12-28 13:00:00,307.97,308.23,307.97,308.05,1723.0,297.1179,297.3687,297.1179,297.1951,1723.0
2022-12-28 13:05:00,307.95,307.95,307.69,307.69,2568.0,297.0986,297.0986,296.8477,296.8477,2568.0
2022-12-28 13:10:00,307.87,307.87,307.62,307.62,996.0,297.0214,297.0214,296.7802,296.7802,996.0
2022-12-28 13:15:00,307.62,307.63,307.59,307.63,410.0,296.7802,296.7899,296.7513,296.7899,410.0
2022-12-28 13:20:00,307.63,307.63,307.48,307.48,987.0,296.7899,296.7899,296.6451,296.6451,987.0
2022-12-28 13:25:00,307.5,307.51,307.36,307.37,315.0,296.6644,296.6741,296.5294,296.539,315.0
2022-12-28 13:30:00,307.37,307.37,307.14,307.14,1307.0,296.539,296.539,296.3171,296.3171,1307.0
2022-12-28 13:35:00,307.1,307.1,306.62,306.62,702.0,296.2785,296.2785,295.8154,295.8154,702.0
2022-12-28 13:40:00,306.85,307.1,306.79,307.08,1650.0,296.0373,296.2785,295.9795,296.2592,1650.0
2022-12-28 13:45:00,307.06,307.21,306.91,307.11,1004.0,296.2399,296.3847,296.0952,296.2882,1004.0
2022-12-28 13:50:00,306.94,306.98,306.78,306.98,788.0,296.1242,296.1628,295.9698,296.1628,788.0
2022-12-28 13:55:00,306.98,307.02,306.89,306.94,1044.0,296.1628,296.2013,296.0759,296.1242,1044.0
2022-12-28 14:00:00,307.07,307.1,306.92,306.92,881.0,296.2496,296.2785,296.1049,296.1049,881.0
2022-12-28 14:05:00,306.92,307.23,306.82,306.82,1565.0,296.1049,296.4039,296.0084,296.0084,1565.0
2022-12-28 14:10:00,306.82,306.85,306.65,306.82,1300.0,296.0084,296.0373,295.8444,296.0084,1300.0
2022-12-28 14:15:00,306.53,306.69,306.52,306.69,546.0,295.7286,295.883,295.719,295.883,546.0
2022-12-28 14:20:00,306.69,306.69,306.5,306.63,949.0,295.883,295.883,295.6997,295.8251,949.0
2022-12-28 14:25:00,306.56,306.74,306.36,306.74,969.0,295.7576,295.9312,295.5646,295.9312,969.0
2022-12-28 14:30:00,306.57,306.93,306.57,306.85,1703.0,295.7672,296.1145,295.7672,296.0373,1703.0
2022-12-28 14:35:00,306.55,306.7,306.41,306.54,1287.0,295.7479,295.8926,295.6128,295.7383,1287.0
2022-12-28 14:40:00,306.68,307.17,306.65,307.11,1975.0,295.8733,296.3461,295.8444,296.2882,1975.0
2022-12-28 14:45:00,307.09,307.15,307.09,307.13,1170.0,296.2689,296.3268,296.2689,296.3075,1170.0
2022-12-28 14:50:00,307.12,307.12,306.86,306.87,568.0,296.2978,296.2978,296.047,296.0566,568.0
2022-12-28 14:55:00,306.8,306.8,306.73,306.73,1620.0,295.9891,295.9891,295.9216,295.9216,1620.0
2022-12-28 15:00:00,306.71,306.71,306.15,306.15,700.0,295.9023,295.9023,295.362,295.362,700.0
2022-12-28 15:05:00,306.15,306.18,305.93,305.98,1314.0,295.362,295.3909,295.1498,295.198,1314.0
2022-12-28 15:10:00,305.81,305.81,305.17,305.17,1197.0,295.034,295.034,294.4165,294.4165,1197.0
2022-12-28 15:15:00,305.24,305.56,305.16,305.2,3183.0,294.4841,294.7928,294.4069,294.4455,3183.0
2022-12-28 15:20:00,305.2,305.22,305.01,305.01,1393.0,294.4455,294.4648,294.2622,294.2622,1393.0
2022-12-28 15:25:00,305.01,305.33,305.01,305.11,2575.0,294.2622,294.5709,294.2622,294.3587,2575.0
2022-12-28 15:30:00,305.38,305.54,305.27,305.29,2036.0,294.6191,294.7735,294.513,294.5323,2036.0
2022-12-28 15:35:00,305.29,305.4,305.19,305.27,1614.0,294.5323,294.6384,294.4358,294.513,1614.0
2022-12-28 15:40:00,305.23,305.24,304.67,304.67,2357.0,294.4744,294.4841,293.9342,293.9342,2357.0
2022-12-28 15:45:00,304.72,305.03,304.51,304.97,2954.0,293.9824,294.2815,293.7798,294.2236,2954.0
2022-12-28 15:50:00,304.86,305.04,304.68,304.69,4671.0,294.1175,294.2911,293.9438,293.9535,4671.0
2022-12-28 15:55:00,304.61,304.78,304.38,304.38,11751.0,293.8763,294.0403,293.6544,293.6544,11751.0
2022-12-29 09:30:00,306.77,307.58,306.77,307.42,4025.0,295.9602,296.7416,295.9602,296.5873,4025.0
2022-12-29 09:35:00,307.42,307.75,307.22,307.22,865.0,296.5873,296.9056,296.3943,296.3943,865.0
2022-12-29 09:40:00,307.45,307.56,307.21,307.21,1340.0,296.6162,296.7223,296.3847,296.3847,1340.0
2022-12-29 09:45:00,306.97,307.72,306.74,307.66,1044.0,296.1531,296.8767,295.9312,296.8188,1044.0
2022-12-29 09:50:00,307.81,307.81,306.85,307.2,936.0,296.9635,296.9635,296.0373,296.375,936.0
2022-12-29 09:55:00,307.46,307.85,307.46,307.5,1543.0,296.6258,297.0021,296.6258,296.6644,1543.0
2022-12-29 10:00:00,307.91,307.91,307.4,307.57,1682.0,297.06,297.06,296.568,296.732,1682.0
2022-12-29 10:05:00,307.58,308.12,307.58,308.12,1032.0,296.7416,297.2626,296.7416,297.2626,1032.0
2022-12-29 10:10:00,308.12,308.12,308.12,308.12,0.0,297.2626,297.2626,297.2626,297.2626,0.0
2022-12-29 10:15:00,308.88,309.06,308.85,308.96,1354.0,297.9958,298.1695,297.9669,298.073,1354.0
2022-12-29 10:20:00,308.96,309.21,308.61,308.94,1408.0,298.073,298.3142,297.7353,298.0537,1408.0
2022-12-29 10:25:00,308.91,308.91,308.38,308.38,1859.0,298.0248,298.0248,297.5134,297.5134,1859.0
2022-12-29 10:30:00,308.38,308.76,308.38,308.64,1103.0,297.5134,297.88,297.5134,297.7643,1103.0
2022-12-29 10:35:00,308.87,309.14,308.86,309.13,863.0,297.9862,298.2466,297.9765,298.237,863.0
2022-12-29 10:40:00,308.96,308.96,308.34,308.5,2200.0,298.073,298.073,297.4748,297.6292,2200.0
2022-12-29 10:45:00,308.47,308.47,308.29,308.29,1006.0,297.6003,297.6003,297.4266,297.4266,1006.0
2022-12-29 10:50:00,308.56,308.6,308.13,308.56,1157.0,297.6871,297.7257,297.2722,297.6871,1157.0
2022-12-29 10:55:00,308.8,309.11,308.77,309.11,2500.0,297.9186,298.2177,297.8897,298.2177,2500.0
2022-12-29 11:00:00,309.23,309.38,309.11,309.27,1204.0,298.3335,298.4782,298.2177,298.3721,1204.0
2022-12-29 11:05:00,309.27,309.35,309.07,309.07,1378.0,298.3721,298.4492,298.1791,298.1791,1378.0
2022-12-29 11:10:00,309.06,309.3,308.96,309.3,2049.0,298.1695,298.401,298.073,298.401,2049.0
2022-12-29 11:15:00,309.6,309.64,309.6,309.6,1500.0,298.6904,298.729,298.6904,298.6904,1500.0
2022-12-29 11:20:00,309.61,309.66,309.43,309.65,1335.0,298.7001,298.7483,298.5264,298.7387,1335.0
2022-12-29 11:25:00,309.79,309.86,309.7,309.84,1298.0,298.8737,298.9413,298.7869,298.922,1298.0
2022-12-29 11:30:00,309.86,310.46,309.86,310.35,1529.0,298.9413,299.5201,298.9413,299.414,1529.0
2022-12-29 11:35:00,310.45,310.64,310.36,310.64,1712.0,299.5105,299.6938,299.4237,299.6938,1712.0
2022-12-29 11:40:00,310.47,310.56,310.47,310.56,1278.0,299.5298,299.6166,299.5298,299.6166,1278.0
2022-12-29 11:45:00,310.64,310.72,310.64,310.72,400.0,299.6938,299.771,299.6938,299.771,400.0
2022-12-29 11:50:00,311.1,311.15,311.07,311.07,1730.0,300.1376,300.1858,300.1086,300.1086,1730.0
2022-12-29 11:55:00,311.07,311.33,310.81,311.32,1661.0,300.1086,300.3595,299.8578,300.3498,1661.0
2022-12-29 12:00:00,311.16,311.34,311.16,311.25,607.0,300.1955,300.3691,300.1955,300.2823,607.0
2022-12-29 12:05:00,310.83,311.16,310.82,311.15,1320.0,299.8771,300.1955,299.8674,300.1858,1320.0
2022-12-29 12:10:00,311.59,311.59,311.41,311.41,720.0,300.6103,300.6103,300.4367,300.4367,720.0
2022-12-29 12:15:00,311.18,311.27,310.91,310.91,1341.0,300.2148,300.3016,299.9543,299.9543,1341.0
2022-12-29 12:20:00,311.29,311.33,311.05,311.19,2000.0,300.3209,300.3595,300.0893,300.2244,2000.0
2022-12-29 12:25:00,310.95,311.05,310.95,311.04,900.0,299.9929,300.0893,299.9929,300.0797,900.0
2022-12-29 12:30:00,311.05,311.1,310.93,310.98,1152.0,300.0893,300.1376,299.9736,300.0218,1152.0
2022-12-29 12:35:00,310.89,310.89,310.71,310.84,717.0,299.935,299.935,299.7613,299.8867,717.0
2022-12-29 12:40:00,310.96,311.25,310.96,311.19,3040.0,300.0025,300.2823,300.0025,300.2244,3040.0
2022-12-29 12:45:00,311.26,311.3,311.13,311.13,1173.0,300.2919,300.3305,300.1665,300.1665,1173.0
2022-12-29 12:50:00,311.17,311.17,311.05,311.12,1229.0,300.2051,300.2051,300.0893,300.1569,1229.0
2022-12-29 12:55:00,311.18,311.31,311.13,311.31,1406.0,300.2148,300.3402,300.1665,300.3402,1406.0
2022-12-29 13:00:00,311.23,311.35,311.2,311.33,2401.0,300.263,300.3788,300.2341,300.3595,2401.0
2022-12-29 13:05:00,311.11,311.27,311.0,311.09,1455.0,300.1472,300.3016,300.0411,300.1279,1455.0
2022-12-29 13:10:00,311.2,311.51,311.2,311.51,893.0,300.2341,300.5331,300.2341,300.5331,893.0
2022-12-29 13:15:00,311.48,311.51,311.46,311.46,612.0,300.5042,300.5331,300.4849,300.4849,612.0
2022-12-29 13:20:00,311.46,311.46,311.32,311.32,700.0,300.4849,300.4849,300.3498,300.3498,700.0
2022-12-29 13:25:00,311.37,311.46,311.18,311.18,1435.0,300.3981,300.4849,300.2148,300.2148,1435.0
2022-12-29 13:30:00,311.18,311.19,311.11,311.19,1036.0,300.2148,300.2244,300.1472,300.2244,1036.0
2022-12-29 13:35:00,310.9,310.96,310.88,310.96,702.0,299.9446,300.0025,299.9253,300.0025,702.0
2022-12-29 13:40:00,311.09,311.21,311.09,311.21,1090.0,300.1279,300.2437,300.1279,300.2437,1090.0
2022-12-29 13:45:00,311.09,311.09,310.94,310.96,424.0,300.1279,300.1279,299.9832,300.0025,424.0
2022-12-29 13:50:00,311.02,311.08,310.85,311.04,4232.0,300.0604,300.1183,299.8964,300.0797,4232.0
2022-12-29 13:55:00,310.94,311.02,310.76,310.95,1000.0,299.9832,300.0604,299.8096,299.9929,1000.0
2022-12-29 14:00:00,310.98,311.42,310.98,311.42,3404.0,300.0218,300.4463,300.0218,300.4463,3404.0
2022-12-29 14:05:00,311.56,311.69,311.52,311.52,971.0,300.5814,300.7068,300.5428,300.5428,971.0
2022-12-29 14:10:00,311.52,311.52,311.42,311.51,1403.0,300.5428,300.5428,300.4463,300.5331,1403.0
2022-12-29 14:15:00,311.64,311.76,311.59,311.76,1494.0,300.6586,300.7743,300.6103,300.7743,1494.0
2022-12-29 14:20:00,311.78,311.79,311.64,311.64,1107.0,300.7936,300.8033,300.6586,300.6586,1107.0
2022-12-29 14:25:00,311.78,311.94,311.7,311.7,1200.0,300.7936,300.948,300.7164,300.7164,1200.0
2022-12-29 14:30:00,311.74,311.74,311.74,311.74,100.0,300.755,300.755,300.755,300.755,100.0
2022-12-29 14:35:00,311.82,312.06,311.82,312.06,1293.0,300.8322,301.0638,300.8322,301.0638,1293.0
2022-12-29 14:40:00,312.06,312.48,312.06,312.36,2704.0,301.0638,301.469,301.0638,301.3532,2704.0
2022-12-29 14:45:00,312.34,312.34,312.19,312.23,2463.0,301.3339,301.3339,301.1892,301.2278,2463.0
2022-12-29 14:50:00,312.1,312.1,311.79,311.8,800.0,301.1023,301.1023,300.8033,300.8129,800.0
2022-12-29 14:55:00,311.88,311.88,311.66,311.66,1203.0,300.8901,300.8901,300.6778,300.6778,1203.0
2022-12-29 15:00:00,311.76,311.84,311.74,311.77,1779.0,300.7743,300.8515,300.755,300.784,1779.0
2022-12-29 15:05:00,311.76,311.79,311.63,311.63,721.0,300.7743,300.8033,300.6489,300.6489,721.0
2022-12-29 15:10:00,311.36,311.52,311.21,311.43,1539.0,300.3884,300.5428,300.2437,300.456,1539.0
2022-12-29 15:15:00,311.39,311.39,310.98,311.02,1393.0,300.4174,300.4174,300.0218,300.0604,1393.0
2022-12-29 15:20:00,311.09,311.5,311.02,311.42,3402.0,300.1279,300.5235,300.0604,300.4463,3402.0
2022-12-29 15:25:00,311.27,311.65,311.26,311.43,1968.0,300.3016,300.6682,300.2919,300.456,1968.0
2022-12-29 15:30:00,311.59,311.85,311.58,311.83,1791.0,300.6103,300.8612,300.6007,300.8419,1791.0
2022-12-29 15:35:00,311.92,311.94,311.68,311.78,1604.0,300.9287,300.948,300.6971,300.7936,1604.0
2022-12-29 15:40:00,311.62,311.81,311.62,311.81,1235.0,300.6393,300.8226,300.6393,300.8226,1235.0
2022-12-29 15:45:00,311.79,311.89,311.71,311.88,2111.0,300.8033,300.8997,300.7261,300.8901,2111.0
2022-12-29 15:50:00,312.06,312.77,312.0,312.59,5454.0,301.0638,301.7487,301.0059,301.5751,5454.0
2022-12-29 15:55:00,312.35,312.42,311.9,312.31,10418.0,301.3435,301.4111,300.9094,301.3049,10418.0
2022-12-30 09:30:00,308.93,308.93,308.93,308.93,2637.0,298.044,298.044,298.044,298.044,2637.0
2022-12-30 09:35:00,311.37,311.6,310.44,310.44,1099.0,300.3981,300.62,299.5008,299.5008,1099.0
2022-12-30 09:40:00,310.44,310.44,309.54,309.66,1408.0,299.5008,299.5008,298.6326,298.7483,1408.0
2022-12-30 09:45:00,309.66,310.01,309.4,309.53,3610.0,298.7483,299.086,298.4975,298.6229,3610.0
2022-12-30 09:50:00,309.47,309.47,308.84,309.31,1101.0,298.565,298.565,297.9572,298.4107,1101.0
2022-12-30 09:55:00,309.32,310.11,309.31,310.11,1525.0,298.4203,299.1825,298.4107,299.1825,1525.0
2022-12-30 10:00:00,310.06,310.06,309.72,309.72,463.0,299.1342,299.1342,298.8062,298.8062,463.0
2022-12-30 10:05:00,310.0,310.06,309.91,309.91,1161.0,299.0763,299.1342,298.9895,298.9895,1161.0
2022-12-30 10:10:00,309.75,310.31,309.74,310.3,1372.0,298.8352,299.3754,298.8255,299.3658,1372.0
2022-12-30 10:15:00,310.17,310.53,310.01,310.53,1100.0,299.2404,299.5877,299.086,299.5877,1100.0
2022-12-30 10:20:00,310.86,311.15,310.81,311.0,955.0,299.906,300.1858,299.8578,300.0411,955.0
2022-12-30 10:25:00,311.14,311.3,311.14,311.21,1300.0,300.1762,300.3305,300.1762,300.2437,1300.0
2022-12-30 10:30:00,311.52,311.52,311.37,311.52,1400.0,300.5428,300.5428,300.3981,300.5428,1400.0
2022-12-30 10:35:00,311.82,311.82,311.42,311.54,2384.0,300.8322,300.8322,300.4463,300.5621,2384.0
2022-12-30 10:40:00,311.3,311.64,311.29,311.53,907.0,300.3305,300.6586,300.3209,300.5524,907.0
2022-12-30 10:45:00,311.75,311.99,311.75,311.99,700.0,300.7647,300.9962,300.7647,300.9962,700.0
2022-12-30 10:50:00,312.24,312.24,311.87,311.87,1100.0,301.2374,301.2374,300.8804,300.8804,1100.0
2022-12-30 10:55:00,311.64,311.64,311.06,311.56,900.0,300.6586,300.6586,300.099,300.5814,900.0
2022-12-30 11:00:00,311.56,311.56,311.29,311.29,1496.0,300.5814,300.5814,300.3209,300.3209,1496.0
2022-12-30 11:05:00,311.72,311.88,311.63,311.88,1539.0,300.7357,300.8901,300.6489,300.8901,1539.0
2022-12-30 11:10:00,312.11,312.17,311.83,311.97,1198.0,301.112,301.1699,300.8419,300.9769,1198.0
2022-12-30 11:15:00,311.75,311.86,311.65,311.65,1000.0,300.7647,300.8708,300.6682,300.6682,1000.0
2022-12-30 11:20:00,311.97,311.98,311.86,311.95,1673.0,300.9769,300.9866,300.8708,300.9576,1673.0
2022-12-30 11:25:00,311.75,311.75,311.38,311.66,2505.0,300.7647,300.7647,300.4077,300.6778,2505.0
2022-12-30 11:30:00,311.55,312.01,311.55,312.01,1204.0,300.5717,301.0155,300.5717,301.0155,1204.0
2022-12-30 11:35:00,312.03,312.1,312.01,312.1,619.0,301.0348,301.1023,301.0155,301.1023,619.0
2022-12-30 11:40:00,312.1,312.1,311.99,311.99,1466.0,301.1023,301.1023,300.9962,300.9962,1466.0
2022-12-30 11:45:00,312.06,312.44,312.04,312.22,5088.0,301.0638,301.4304,301.0445,301.2181,5088.0
2022-12-30 11:50:00,312.17,312.2,311.96,311.96,843.0,301.1699,301.1988,300.9673,300.9673,843.0
2022-12-30 11:55:00,311.99,311.99,311.84,311.84,300.0,300.9962,300.9962,300.8515,300.8515,300.0
2022-12-30 12:00:00,312.18,312.23,312.02,312.02,2121.0,301.1795,301.2278,301.0252,301.0252,2121.0
2022-12-30 12:05:00,312.02,312.02,311.67,311.67,1200.0,301.0252,301.0252,300.6875,300.6875,1200.0
2022-12-30 12:10:00,311.82,311.97,311.1,311.1,2303.0,300.8322,300.9769,300.1376,300.1376,2303.0
2022-12-30 12:15:00,311.12,311.12,310.92,310.92,412.0,300.1569,300.1569,299.9639,299.9639,412.0
2022-12-30 12:20:00,310.77,311.34,310.77,311.34,800.0,299.8192,300.3691,299.8192,300.3691,800.0
2022-12-30 12:25:00,311.4,311.63,311.36,311.37,1538.0,300.427,300.6489,300.3884,300.3981,1538.0
2022-12-30 12:30:00,311.46,311.46,311.45,311.46,300.0,300.4849,300.4849,300.4752,300.4849,300.0
2022-12-30 12:35:00,311.45,311.5,311.22,311.23,2575.0,300.4752,300.5235,300.2534,300.263,2575.0
2022-12-30 12:40:00,311.17,311.27,310.9,310.9,1103.0,300.2051,300.3016,299.9446,299.9446,1103.0
2022-12-30 12:45:00,311.22,311.22,311.08,311.09,854.0,300.2534,300.2534,300.1183,300.1279,854.0
2022-12-30 12:50:00,311.09,311.09,311.09,311.09,234.0,300.1279,300.1279,300.1279,300.1279,234.0
2022-12-30 12:55:00,310.97,311.06,310.58,311.02,1452.0,300.0122,300.099,299.6359,300.0604,1452.0
2022-12-30 13:00:00,311.07,311.1,310.79,310.88,1098.0,300.1086,300.1376,299.8385,299.9253,1098.0
2022-12-30 13:05:00,310.82,310.82,310.67,310.69,700.0,299.8674,299.8674,299.7227,299.742,700.0
2022-12-30 13:10:00,310.65,310.78,310.65,310.68,700.0,299.7034,299.8289,299.7034,299.7324,700.0
2022-12-30 13:15:00,310.62,310.63,310.45,310.46,1125.0,299.6745,299.6841,299.5105,299.5201,1125.0
2022-12-30 13:20:00,309.93,309.93,309.24,309.24,764.0,299.0088,299.0088,298.3431,298.3431,764.0
2022-12-30 13:25:00,308.93,309.39,308.81,309.39,1101.0,298.044,298.4878,297.9283,298.4878,1101.0
2022-12-30 13:30:00,309.78,309.78,309.78,309.78,455.0,298.8641,298.8641,298.8641,298.8641,455.0
2022-12-30 13:35:00,309.93,310.06,309.67,309.67,1438.0,299.0088,299.1342,298.758,298.758,1438.0
2022-12-30 13:40:00,309.8,309.8,309.61,309.61,1106.0,298.8834,298.8834,298.7001,298.7001,1106.0
2022-12-30 13:45:00,309.8,309.8,309.48,309.58,826.0,298.8834,298.8834,298.5747,298.6711,826.0
2022-12-30 13:50:00,309.36,309.46,309.21,309.46,1067.0,298.4589,298.5554,298.3142,298.5554,1067.0
2022-12-30 13:55:00,309.61,309.62,309.59,309.59,400.0,298.7001,298.7097,298.6808,298.6808,400.0
2022-12-30 14:00:00,309.59,309.74,309.38,309.38,2663.0,298.6808,298.8255,298.4782,298.4782,2663.0
2022-12-30 14:05:00,309.38,309.38,308.81,308.82,1667.0,298.4782,298.4782,297.9283,297.9379,1667.0
2022-12-30 14:10:00,308.67,308.85,308.62,308.62,1160.0,297.7932,297.9669,297.745,297.745,1160.0
2022-12-30 14:15:00,308.62,308.79,308.39,308.79,1159.0,297.745,297.909,297.5231,297.909,1159.0
2022-12-30 14:20:00,308.81,308.93,308.79,308.86,1162.0,297.9283,298.044,297.909,297.9765,1162.0
2022-12-30 14:25:00,308.86,309.19,308.86,309.19,215.0,297.9765,298.2949,297.9765,298.2949,215.0
2022-12-30 14:30:00,309.37,309.46,309.27,309.31,2157.0,298.4685,298.5554,298.3721,298.4107,2157.0
2022-12-30 14:35:00,309.17,309.17,309.03,309.03,300.0,298.2756,298.2756,298.1405,298.1405,300.0
2022-12-30 14:40:00,308.8,308.8,308.66,308.67,1878.0,297.9186,297.9186,297.7836,297.7932,1878.0
2022-12-30 14:45:00,308.67,308.67,308.42,308.55,1838.0,297.7932,297.7932,297.552,297.6774,1838.0
2022-12-30 14:50:00,308.44,308.87,308.44,308.86,1505.0,297.5713,297.9862,297.5713,297.9765,1505.0
2022-12-30 14:55:00,308.83,308.83,308.43,308.58,3497.0,297.9476,297.9476,297.5617,297.7064,3497.0
2022-12-30 15:00:00,308.58,308.93,308.58,308.75,1781.0,297.7064,298.044,297.7064,297.8704,1781.0
2022-12-30 15:05:00,308.73,309.15,308.73,309.13,3483.0,297.8511,298.2563,297.8511,298.237,3483.0
2022-12-30 15:10:00,309.12,309.55,309.11,309.51,2427.0,298.2274,298.6422,298.2177,298.6036,2427.0
2022-12-30 15:15:00,309.66,309.97,309.51,309.51,4841.0,298.7483,299.0474,298.6036,298.6036,4841.0
2022-12-30 15:20:00,309.59,309.67,309.37,309.37,2656.0,298.6808,298.758,298.4685,298.4685,2656.0
2022-12-30 15:25:00,309.23,309.23,308.91,309.02,2235.0,298.3335,298.3335,298.0248,298.1309,2235.0
2022-12-30 15:30:00,308.98,309.73,308.98,309.44,4008.0,298.0923,298.8159,298.0923,298.5361,4008.0
2022-12-30 15:35:00,309.71,309.83,309.65,309.75,3641.0,298.7966,298.9123,298.7387,298.8352,3641.0
2022-12-30 15:40:00,309.72,309.86,309.6,309.8,2256.0,298.8062,298.9413,298.6904,298.8834,2256.0
2022-12-30 15:45:00,309.89,310.46,309.89,310.44,3363.0,298.9702,299.5201,298.9702,299.5008,3363.0
2022-12-30 15:50:00,310.66,311.59,310.66,311.5,9205.0,299.7131,300.6103,299.7131,300.5235,9205.0
2022-12-30 15:55:00,311.4,311.41,310.94,311.32,13986.0,300.427,300.4367,299.9832,300.3498,13986.0
2023-01-03 09:30:00,313.5,313.85,313.16,313.85,4666.0,302.453,302.7907,302.125,302.7907,4666.0
2023-01-03 09:35:00,313.46,314.57,313.46,314.57,2422.0,302.4144,303.4853,302.4144,303.4853,2422.0
2023-01-03 09:40:00,314.55,316.1,314.55,314.95,1900.0,303.466,304.9614,303.466,303.8519,1900.0
2023-01-03 09:45:00,314.32,314.56,313.7,313.71,2500.0,303.2441,303.4757,302.646,302.6556,2500.0
2023-01-03 09:50:00,314.35,314.35,312.61,313.01,1198.0,303.2731,303.2731,301.5944,301.9803,1198.0
2023-01-03 09:55:00,312.6,312.6,311.94,312.06,1000.0,301.5847,301.5847,300.948,301.0638,1000.0
2023-01-03 10:00:00,312.1,313.77,312.1,313.05,2391.0,301.1023,302.7135,301.1023,302.0189,2391.0
2023-01-03 10:05:00,313.04,313.31,312.72,312.84,700.0,302.0092,302.2697,301.7005,301.8163,700.0
2023-01-03 10:10:00,312.83,312.9,311.56,311.56,2733.0,301.8066,301.8742,300.5814,300.5814,2733.0
2023-01-03 10:15:00,311.7,311.85,311.04,311.04,904.0,300.7164,300.8612,300.0797,300.0797,904.0
2023-01-03 10:20:00,310.73,311.57,310.73,311.57,970.0,299.7806,300.591,299.7806,300.591,970.0
2023-01-03 10:25:00,311.53,311.99,311.5,311.99,791.0,300.5524,300.9962,300.5235,300.9962,791.0
2023-01-03 10:30:00,312.37,312.72,312.37,312.72,490.0,301.3628,301.7005,301.3628,301.7005,490.0
2023-01-03 10:35:00,313.09,313.41,312.72,313.12,3253.0,302.0575,302.3662,301.7005,302.0864,3253.0
2023-01-03 10:40:00,313.16,313.68,313.16,313.68,840.0,302.125,302.6267,302.125,302.6267,840.0
2023-01-03 10:45:00,313.59,313.85,313.38,313.44,1667.0,302.5398,302.7907,302.3372,302.3951,1667.0
2023-01-03 10:50:00,313.03,313.34,313.02,313.34,246.0,301.9996,302.2986,301.9899,302.2986,246.0
2023-01-03 10:55:00,313.62,314.0,313.62,314.0,703.0,302.5688,302.9354,302.5688,302.9354,703.0
2023-01-03 11:00:00,314.61,314.61,314.13,314.29,752.0,303.5239,303.5239,303.0608,303.2152,752.0
2023-01-03 11:05:00,313.94,313.94,313.4,313.4,977.0,302.8775,302.8775,302.3565,302.3565,977.0
2023-01-03 11:10:00,312.88,313.02,312.68,312.78,1130.0,301.8549,301.9899,301.6619,301.7584,1130.0
2023-01-03 11:15:00,311.74,312.29,311.73,312.29,2120.0,300.755,301.2856,300.7454,301.2856,2120.0
2023-01-03 11:20:00,312.37,312.61,312.16,312.52,821.0,301.3628,301.5944,301.1602,301.5075,821.0
2023-01-03 11:25:00,312.13,312.13,311.55,311.76,1778.0,301.1313,301.1313,300.5717,300.7743,1778.0
2023-01-03 11:30:00,311.73,311.73,311.47,311.47,600.0,300.7454,300.7454,300.4945,300.4945,600.0
2023-01-03 11:35:00,311.13,311.24,311.1,311.24,700.0,300.1665,300.2726,300.1376,300.2726,700.0
2023-01-03 11:40:00,311.24,311.27,310.8,310.8,2021.0,300.2726,300.3016,299.8482,299.8482,2021.0
2023-01-03 11:45:00,310.65,310.78,310.37,310.39,2681.0,299.7034,299.8289,299.4333,299.4526,2681.0
2023-01-03 11:50:00,310.64,310.87,310.24,310.44,3071.0,299.6938,299.9157,299.3079,299.5008,3071.0
2023-01-03 11:55:00,310.57,310.6,310.51,310.6,300.0,299.6263,299.6552,299.5684,299.6552,300.0
2023-01-03 12:00:00,310.28,310.45,310.28,310.45,800.0,299.3465,299.5105,299.3465,299.5105,800.0
2023-01-03 12:05:00,310.23,310.75,310.07,310.75,1385.0,299.2982,299.7999,299.1439,299.7999,1385.0
2023-01-03 12:10:00,310.79,311.19,310.74,311.02,1889.0,299.8385,300.2244,299.7903,300.0604,1889.0
2023-01-03 12:15:00,310.98,311.31,310.81,310.88,3506.0,300.0218,300.3402,299.8578,299.9253,3506.0
2023-01-03 12:20:00,310.9,311.21,310.61,310.74,9403.0,299.9446,300.2437,299.6648,299.7903,9403.0
2023-01-03 12:25:00,310.74,311.19,310.73,311.19,700.0,299.7903,300.2244,299.7806,300.2244,700.0
2023-01-03 12:30:00,311.19,312.05,311.19,312.05,1003.0,300.2244,301.0541,300.2244,301.0541,1003.0
2023-01-03 12:35:00,312.04,312.18,311.82,311.82,2315.0,301.0445,301.1795,300.8322,300.8322,2315.0
2023-01-03 12:40:00,311.69,311.69,310.68,311.02,3034.0,300.7068,300.7068,299.7324,300.0604,3034.0
2023-01-03 12:45:00,311.12,311.12,310.38,310.38,1282.0,300.1569,300.1569,299.443,299.443,1282.0
2023-01-03 12:50:00,309.94,310.22,309.91,310.17,3308.0,299.0185,299.2886,298.9895,299.2404,3308.0
2023-01-03 12:55:00,310.19,310.7,310.03,310.7,611.0,299.2596,299.7517,299.1053,299.7517,611.0
2023-01-03 13:00:00,310.49,310.57,310.09,310.27,4450.0,299.5491,299.6263,299.1632,299.3368,4450.0
2023-01-03 13:05:00,310.08,310.33,310.05,310.22,764.0,299.1535,299.3947,299.1246,299.2886,764.0
2023-01-03 13:10:00,310.48,310.63,310.28,310.36,740.0,299.5394,299.6841,299.3465,299.4237,740.0
2023-01-03 13:15:00,310.54,310.54,310.54,310.54,100.0,299.5973,299.5973,299.5973,299.5973,100.0
2023-01-03 13:20:00,310.47,310.66,310.46,310.6,600.0,299.5298,299.7131,299.5201,299.6552,600.0
2023-01-03 13:25:00,310.65,311.43,310.65,311.15,725.0,299.7034,300.456,299.7034,300.1858,725.0
2023-01-03 13:30:00,311.3,311.3,311.13,311.13,500.0,300.3305,300.3305,300.1665,300.1665,500.0
2023-01-03 13:35:00,310.78,310.95,310.78,310.95,301.0,299.8289,299.9929,299.8289,299.9929,301.0
2023-01-03 13:40:00,310.87,310.88,310.66,310.67,699.0,299.9157,299.9253,299.7131,299.7227,699.0
2023-01-03 13:45:00,310.49,310.5,310.42,310.44,676.0,299.5491,299.5587,299.4815,299.5008,676.0
2023-01-03 13:50:00,310.37,311.3,310.36,311.3,2238.0,299.4333,300.3305,299.4237,300.3305,2238.0
2023-01-03 13:55:00,311.16,311.35,311.16,311.35,500.0,300.1955,300.3788,300.1955,300.3788,500.0
2023-01-03 14:00:00,311.34,311.55,311.0,311.1,5339.0,300.3691,300.5717,300.0411,300.1376,5339.0
2023-01-03 14:05:00,310.9,310.9,310.56,310.69,1431.0,299.9446,299.9446,299.6166,299.742,1431.0
2023-01-03 14:10:00,310.68,310.78,310.1,310.1,1614.0,299.7324,299.8289,299.1728,299.1728,1614.0
2023-01-03 14:15:00,310.16,310.29,309.76,309.77,1989.0,299.2307,299.3561,298.8448,298.8544,1989.0
2023-01-03 14:20:00,309.76,309.81,309.35,309.35,1206.0,298.8448,298.893,298.4492,298.4492,1206.0
2023-01-03 14:25:00,309.11,309.19,308.88,308.93,600.0,298.2177,298.2949,297.9958,298.044,600.0
2023-01-03 14:30:00,309.0,309.0,308.37,308.57,927.0,298.1116,298.1116,297.5038,297.6967,927.0
2023-01-03 14:35:00,308.53,308.53,308.31,308.31,626.0,297.6581,297.6581,297.4459,297.4459,626.0
2023-01-03 14:40:00,308.24,309.18,308.24,309.04,2276.0,297.3784,298.2852,297.3784,298.1502,2276.0
2023-01-03 14:45:00,309.56,310.45,309.56,310.38,960.0,298.6518,299.5105,298.6518,299.443,960.0
2023-01-03 14:50:00,310.3,310.36,309.97,309.97,1480.0,299.3658,299.4237,299.0474,299.0474,1480.0
2023-01-03 14:55:00,310.17,310.27,309.95,310.23,1518.0,299.2404,299.3368,299.0281,299.2982,1518.0
2023-01-03 15:00:00,310.27,310.64,310.07,310.43,4025.0,299.3368,299.6938,299.1439,299.4912,4025.0
2023-01-03 15:05:00,310.44,310.45,309.81,309.84,2317.0,299.5008,299.5105,298.893,298.922,2317.0
2023-01-03 15:10:00,309.98,310.27,309.97,310.27,2301.0,299.057,299.3368,299.0474,299.3368,2301.0
2023-01-03 15:15:00,310.42,310.88,310.26,310.26,2979.0,299.4815,299.9253,299.3272,299.3272,2979.0
2023-01-03 15:20:00,310.15,310.15,309.25,309.37,2281.0,299.2211,299.2211,298.3528,298.4685,2281.0
2023-01-03 15:25:00,309.35,310.19,309.29,310.13,3822.0,298.4492,299.2596,298.3914,299.2018,3822.0
2023-01-03 15:30:00,310.09,310.7,310.09,310.49,2920.0,299.1632,299.7517,299.1632,299.5491,2920.0
2023-01-03 15:35:00,310.69,310.69,310.24,310.32,3502.0,299.742,299.742,299.3079,299.3851,3502.0
2023-01-03 15:40:00,310.44,310.6,309.9,310.17,3101.0,299.5008,299.6552,298.9799,299.2404,3101.0
2023-01-03 15:45:00,310.09,310.59,309.94,310.5,4167.0,299.1632,299.6456,299.0185,299.5587,4167.0
2023-01-03 15:50:00,310.61,310.83,310.37,310.59,8601.0,299.6648,299.8771,299.4333,299.6456,8601.0
2023-01-03 15:55:00,310.64,310.79,310.39,310.5,11862.0,299.6938,299.8385,299.4526,299.5587,11862.0
2023-01-04 09:30:00,312.77,313.0,311.56,312.25,4747.0,301.7487,301.9706,300.5814,301.2471,4747.0
2023-01-04 09:35:00,312.72,313.28,311.98,313.28,1000.0,301.7005,302.2408,300.9866,302.2408,1000.0
2023-01-04 09:40:00,313.29,314.54,313.01,313.01,2328.0,302.2504,303.4564,301.9803,301.9803,2328.0
2023-01-04 09:45:00,312.78,314.03,312.78,312.78,15240.0,301.7584,302.9643,301.7584,301.7584,15240.0
2023-01-04 09:50:00,313.07,313.15,312.69,312.69,1482.0,302.0382,302.1153,301.6716,301.6716,1482.0
2023-01-04 09:55:00,313.18,313.59,313.16,313.16,1227.0,302.1443,302.5398,302.125,302.125,1227.0
2023-01-04 10:00:00,313.0,314.1,311.67,311.67,18939.0,301.9706,303.0319,300.6875,300.6875,18939.0
2023-01-04 10:05:00,311.61,311.71,311.08,311.71,12883.0,300.6296,300.7261,300.1183,300.7261,12883.0
2023-01-04 10:10:00,311.74,311.74,310.93,311.39,2685.0,300.755,300.755,299.9736,300.4174,2685.0
2023-01-04 10:15:00,311.81,312.51,311.71,312.51,3594.0,300.8226,301.4979,300.7261,301.4979,3594.0
2023-01-04 10:20:00,312.91,312.91,311.96,312.28,1900.0,301.8838,301.8838,300.9673,301.276,1900.0
2023-01-04 10:25:00,312.18,312.85,312.17,312.84,1292.0,301.1795,301.8259,301.1699,301.8163,1292.0
2023-01-04 10:30:00,312.82,313.14,312.19,313.11,1109.0,301.797,302.1057,301.1892,302.0768,1109.0
2023-01-04 10:35:00,313.27,313.27,312.48,312.63,2250.0,302.2311,302.2311,301.469,301.6137,2250.0
2023-01-04 10:40:00,312.43,313.04,312.28,313.04,435.0,301.4207,302.0092,301.276,302.0092,435.0
2023-01-04 10:45:00,313.14,313.69,313.14,313.69,867.0,302.1057,302.6363,302.1057,302.6363,867.0
2023-01-04 10:50:00,313.34,313.52,313.34,313.52,700.0,302.2986,302.4723,302.2986,302.4723,700.0
2023-01-04 10:55:00,313.4,313.76,313.4,313.76,1101.0,302.3565,302.7038,302.3565,302.7038,1101.0
2023-01-04 11:00:00,313.86,314.2,313.82,313.94,2263.0,302.8003,303.1283,302.7617,302.8775,2263.0
2023-01-04 11:05:00,313.76,314.43,313.72,314.43,2104.0,302.7038,303.3502,302.6653,303.3502,2104.0
2023-01-04 11:10:00,314.56,315.07,314.39,315.07,1200.0,303.4757,303.9677,303.3116,303.9677,1200.0
2023-01-04 11:15:00,315.41,315.41,315.2,315.2,600.0,304.2957,304.2957,304.0931,304.0931,600.0
2023-01-04 11:20:00,315.02,315.03,314.81,314.81,1002.0,303.9194,303.9291,303.7168,303.7168,1002.0
2023-01-04 11:25:00,314.7,314.99,314.65,314.97,1844.0,303.6107,303.8905,303.5625,303.8712,1844.0
2023-01-04 11:30:00,314.77,315.82,314.77,315.76,842.0,303.6783,304.6913,303.6783,304.6334,842.0
2023-01-04 11:35:00,315.48,316.1,315.48,316.1,687.0,304.3632,304.9614,304.3632,304.9614,687.0
2023-01-04 11:40:00,315.92,315.92,315.92,315.92,271.0,304.7877,304.7877,304.7877,304.7877,271.0
2023-01-04 11:45:00,315.64,316.05,315.64,315.76,1112.0,304.5176,304.9132,304.5176,304.6334,1112.0
2023-01-04 11:50:00,315.86,316.15,315.85,315.94,900.0,304.7298,305.0096,304.7202,304.807,900.0
2023-01-04 11:55:00,316.2,316.2,316.01,316.11,1269.0,305.0579,305.0579,304.8746,304.971,1269.0
2023-01-04 12:00:00,316.23,316.23,315.82,315.91,992.0,305.0868,305.0868,304.6913,304.7781,992.0
2023-01-04 12:05:00,315.74,315.74,315.61,315.61,777.0,304.6141,304.6141,304.4887,304.4887,777.0
2023-01-04 12:10:00,315.43,315.43,315.03,315.04,300.0,304.315,304.315,303.9291,303.9387,300.0
2023-01-04 12:15:00,315.04,315.04,315.04,315.04,0.0,303.9387,303.9387,303.9387,303.9387,0.0
2023-01-04 12:20:00,314.93,314.93,314.92,314.93,100.0,303.8326,303.8326,303.823,303.8326,100.0
2023-01-04 12:25:00,314.79,314.79,314.46,314.69,1149.0,303.6976,303.6976,303.3792,303.6011,1149.0
2023-01-04 12:30:00,314.73,315.41,314.73,315.41,930.0,303.6397,304.2957,303.6397,304.2957,930.0
2023-01-04 12:35:00,315.53,315.55,315.52,315.55,200.0,304.4115,304.4308,304.4018,304.4308,200.0
2023-01-04 12:40:00,315.32,315.32,315.03,315.03,659.0,304.2089,304.2089,303.9291,303.9291,659.0
2023-01-04 12:45:00,314.96,315.26,314.96,315.02,300.0,303.8616,304.151,303.8616,303.9194,300.0
2023-01-04 12:50:00,314.96,314.96,314.82,314.86,551.0,303.8616,303.8616,303.7265,303.7651,551.0
2023-01-04 12:55:00,314.62,314.63,314.0,314.35,638.0,303.5335,303.5432,302.9354,303.2731,638.0
2023-01-04 13:00:00,313.73,313.94,313.61,313.66,498.0,302.6749,302.8775,302.5591,302.6074,498.0
2023-01-04 13:05:00,313.91,313.98,313.64,313.8,1508.0,302.8486,302.9161,302.5881,302.7424,1508.0
2023-01-04 13:10:00,313.98,314.49,313.98,314.26,8670.0,302.9161,303.4081,302.9161,303.1862,8670.0
2023-01-04 13:15:00,314.44,314.78,314.35,314.68,800.0,303.3599,303.6879,303.2731,303.5914,800.0
2023-01-04 13:20:00,314.68,314.68,314.68,314.68,0.0,303.5914,303.5914,303.5914,303.5914,0.0
2023-01-04 13:25:00,314.29,314.51,314.29,314.43,1020.0,303.2152,303.4274,303.2152,303.3502,1020.0
2023-01-04 13:30:00,314.37,314.37,314.36,314.37,110.0,303.2924,303.2924,303.2827,303.2924,110.0
2023-01-04 13:35:00,314.27,314.87,314.27,314.87,800.0,303.1959,303.7747,303.1959,303.7747,800.0
2023-01-04 13:40:00,314.94,315.14,314.59,314.59,1305.0,303.8423,304.0352,303.5046,303.5046,1305.0
2023-01-04 13:45:00,314.44,314.53,314.43,314.53,300.0,303.3599,303.4467,303.3502,303.4467,300.0
2023-01-04 13:50:00,314.85,314.86,314.6,314.6,443.0,303.7554,303.7651,303.5142,303.5142,443.0
2023-01-04 13:55:00,314.47,314.47,313.67,313.67,2030.0,303.3888,303.3888,302.617,302.617,2030.0
2023-01-04 14:00:00,314.14,314.85,312.74,313.78,3130.0,303.0705,303.7554,301.7198,302.7231,3130.0
2023-01-04 14:05:00,314.02,314.61,313.19,313.19,2852.0,302.9547,303.5239,302.1539,302.1539,2852.0
2023-01-04 14:10:00,313.25,313.74,313.25,313.74,603.0,302.2118,302.6846,302.2118,302.6846,603.0
2023-01-04 14:15:00,313.93,314.98,313.92,314.84,1234.0,302.8679,303.8809,302.8582,303.7458,1234.0
2023-01-04 14:20:00,314.65,314.8,313.24,313.24,1505.0,303.5625,303.7072,302.2022,302.2022,1505.0
2023-01-04 14:25:00,313.28,313.28,311.94,311.99,2060.0,302.2408,302.2408,300.948,300.9962,2060.0
2023-01-04 14:30:00,312.03,312.39,311.85,312.38,6625.0,301.0348,301.3821,300.8612,301.3725,6625.0
2023-01-04 14:35:00,312.43,312.43,312.0,312.38,2657.0,301.4207,301.4207,301.0059,301.3725,2657.0
2023-01-04 14:40:00,312.27,312.77,312.13,312.24,7942.0,301.2664,301.7487,301.1313,301.2374,7942.0
2023-01-04 14:45:00,312.22,312.68,312.19,312.44,2821.0,301.2181,301.6619,301.1892,301.4304,2821.0
2023-01-04 14:50:00,312.41,312.9,312.41,312.82,2319.0,301.4014,301.8742,301.4014,301.797,2319.0
2023-01-04 14:55:00,312.84,313.5,312.84,313.42,2343.0,301.8163,302.453,301.8163,302.3758,2343.0
2023-01-04 15:00:00,313.6,314.06,313.47,313.79,1660.0,302.5495,302.9933,302.4241,302.7328,1660.0
2023-01-04 15:05:00,313.7,313.81,313.06,313.19,2099.0,302.646,302.7521,302.0285,302.1539,2099.0
2023-01-04 15:10:00,313.38,313.57,312.98,313.24,2784.0,302.3372,302.5205,301.9513,302.2022,2784.0
2023-01-04 15:15:00,313.2,313.47,313.2,313.36,1201.0,302.1636,302.4241,302.1636,302.3179,1201.0
2023-01-04 15:20:00,313.41,313.57,312.62,312.67,3715.0,302.3662,302.5205,301.604,301.6523,3715.0
2023-01-04 15:25:00,312.69,312.99,312.33,312.63,14769.0,301.6716,301.961,301.3242,301.6137,14769.0
2023-01-04 15:30:00,312.63,312.74,311.79,311.79,2674.0,301.6137,301.7198,300.8033,300.8033,2674.0
2023-01-04 15:35:00,312.0,312.0,311.11,311.28,2152.0,301.0059,301.0059,300.1472,300.3112,2152.0
2023-01-04 15:40:00,311.28,311.41,310.65,310.69,2990.0,300.3112,300.4367,299.7034,299.742,2990.0
2023-01-04 15:45:00,310.62,311.22,310.55,311.18,5159.0,299.6745,300.2534,299.607,300.2148,5159.0
2023-01-04 15:50:00,311.52,311.96,311.24,311.96,7561.0,300.5428,300.9673,300.2726,300.9673,7561.0
2023-01-04 15:55:00,312.14,313.05,312.01,312.76,17120.0,301.1409,302.0189,301.0155,301.7391,17120.0
2023-01-05 09:30:00,311.89,311.99,311.89,311.99,4988.0,300.8997,300.9962,300.8997,300.9962,4988.0
2023-01-05 09:35:00,310.11,310.11,309.7,309.7,220.0,299.1825,299.1825,298.7869,298.7869,220.0
2023-01-05 09:40:00,309.73,309.73,308.18,308.8,12036.0,298.8159,298.8159,297.3205,297.9186,12036.0
2023-01-05 09:45:00,309.44,309.5,308.97,309.14,927.0,298.5361,298.594,298.0826,298.2466,927.0
2023-01-05 09:50:00,309.86,310.6,309.86,310.57,1000.0,298.9413,299.6552,298.9413,299.6263,1000.0
2023-01-05 09:55:00,310.57,310.78,310.4,310.62,600.0,299.6263,299.8289,299.4622,299.6745,600.0
2023-01-05 10:00:00,310.4,311.23,310.4,310.97,2027.0,299.4622,300.263,299.4622,300.0122,2027.0
2023-01-05 10:05:00,310.97,312.76,310.96,311.87,1289.0,300.0122,301.7391,300.0025,300.8804,1289.0
2023-01-05 10:10:00,312.4,312.69,312.28,312.4,1762.0,301.3918,301.6716,301.276,301.3918,1762.0
2023-01-05 10:15:00,312.47,312.47,312.24,312.25,505.0,301.4593,301.4593,301.2374,301.2471,505.0
2023-01-05 10:20:00,312.16,312.35,311.62,312.08,1300.0,301.1602,301.3435,300.6393,301.083,1300.0
2023-01-05 10:25:00,312.02,312.69,312.02,312.69,810.0,301.0252,301.6716,301.0252,301.6716,810.0
2023-01-05 10:30:00,312.51,312.53,312.19,312.19,1400.0,301.4979,301.5172,301.1892,301.1892,1400.0
2023-01-05 10:35:00,312.0,312.78,311.85,312.72,820.0,301.0059,301.7584,300.8612,301.7005,820.0
2023-01-05 10:40:00,312.86,313.16,312.85,313.16,242.0,301.8356,302.125,301.8259,302.125,242.0
2023-01-05 10:45:00,313.51,313.65,313.08,313.09,1600.0,302.4627,302.5977,302.0478,302.0575,1600.0
2023-01-05 10:50:00,313.19,313.2,311.82,311.82,1837.0,302.1539,302.1636,300.8322,300.8322,1837.0
2023-01-05 10:55:00,311.85,312.24,311.43,311.44,1306.0,300.8612,301.2374,300.456,300.4656,1306.0
2023-01-05 11:00:00,311.55,311.55,311.02,311.02,1019.0,300.5717,300.5717,300.0604,300.0604,1019.0
2023-01-05 11:05:00,311.16,311.41,310.92,311.32,3485.0,300.1955,300.4367,299.9639,300.3498,3485.0
2023-01-05 11:10:00,311.28,311.29,310.93,310.93,1312.0,300.3112,300.3209,299.9736,299.9736,1312.0
2023-01-05 11:15:00,311.03,311.46,310.98,311.24,1020.0,300.07,300.4849,300.0218,300.2726,1020.0
2023-01-05 11:20:00,310.93,310.94,310.44,310.44,800.0,299.9736,299.9832,299.5008,299.5008,800.0
2023-01-05 11:25:00,310.17,310.35,310.13,310.35,5001.0,299.2404,299.414,299.2018,299.414,5001.0
2023-01-05 11:30:00,310.44,310.45,310.09,310.09,900.0,299.5008,299.5105,299.1632,299.1632,900.0
2023-01-05 11:35:00,310.11,310.37,310.03,310.05,3419.0,299.1825,299.4333,299.1053,299.1246,3419.0
2023-01-05 11:40:00,310.06,310.33,309.78,310.32,3883.0,299.1342,299.3947,298.8641,299.3851,3883.0
2023-01-05 11:45:00,310.32,310.32,310.26,310.26,1100.0,299.3851,299.3851,299.3272,299.3272,1100.0
2023-01-05 11:50:00,310.04,310.04,309.49,309.7,1325.0,299.1149,299.1149,298.5843,298.7869,1325.0
2023-01-05 11:55:00,309.36,309.36,309.35,309.36,100.0,298.4589,298.4589,298.4492,298.4589,100.0
2023-01-05 12:00:00,309.62,310.09,309.49,310.09,1101.0,298.7097,299.1632,298.5843,299.1632,1101.0
2023-01-05 12:05:00,310.31,310.53,310.3,310.5,850.0,299.3754,299.5877,299.3658,299.5587,850.0
2023-01-05 12:10:00,310.14,310.17,310.12,310.17,400.0,299.2114,299.2404,299.1921,299.2404,400.0
2023-01-05 12:15:00,310.08,310.22,309.62,309.78,1019.0,299.1535,299.2886,298.7097,298.8641,1019.0
2023-01-05 12:20:00,309.72,310.08,309.72,310.0,1710.0,298.8062,299.1535,298.8062,299.0763,1710.0
2023-01-05 12:25:00,310.07,310.07,309.93,309.97,1000.0,299.1439,299.1439,299.0088,299.0474,1000.0
2023-01-05 12:30:00,310.0,310.36,309.98,310.36,2276.0,299.0763,299.4237,299.057,299.4237,2276.0
2023-01-05 12:35:00,310.2,310.22,309.64,309.66,1500.0,299.2693,299.2886,298.729,298.7483,1500.0
2023-01-05 12:40:00,309.46,309.65,309.42,309.42,420.0,298.5554,298.7387,298.5168,298.5168,420.0
2023-01-05 12:45:00,309.27,309.68,309.27,309.63,1000.0,298.3721,298.7676,298.3721,298.7194,1000.0
2023-01-05 12:50:00,309.56,309.56,309.43,309.55,705.0,298.6518,298.6518,298.5264,298.6422,705.0
2023-01-05 12:55:00,309.43,309.43,309.34,309.38,500.0,298.5264,298.5264,298.4396,298.4782,500.0
2023-01-05 13:00:00,309.36,309.36,308.95,309.03,800.0,298.4589,298.4589,298.0633,298.1405,800.0
2023-01-05 13:05:00,308.84,309.17,308.83,309.17,2129.0,297.9572,298.2756,297.9476,298.2756,2129.0
2023-01-05 13:10:00,309.06,309.06,308.83,308.84,1900.0,298.1695,298.1695,297.9476,297.9572,1900.0
2023-01-05 13:15:00,308.84,308.84,308.66,308.66,1350.0,297.9572,297.9572,297.7836,297.7836,1350.0
2023-01-05 13:20:00,308.77,310.23,308.77,309.85,2809.0,297.8897,299.2982,297.8897,298.9316,2809.0
2023-01-05 13:25:00,309.46,309.96,309.37,309.37,3254.0,298.5554,299.0378,298.4685,298.4685,3254.0
2023-01-05 13:30:00,309.45,310.03,309.45,310.03,1322.0,298.5457,299.1053,298.5457,299.1053,1322.0
2023-01-05 13:35:00,310.03,310.03,309.25,309.46,900.0,299.1053,299.1053,298.3528,298.5554,900.0
2023-01-05 13:40:00,309.5,309.5,309.14,309.14,976.0,298.594,298.594,298.2466,298.2466,976.0
2023-01-05 13:45:00,309.17,309.22,309.1,309.12,1100.0,298.2756,298.3238,298.2081,298.2274,1100.0
2023-01-05 13:50:00,309.1,309.56,309.09,309.25,4095.0,298.2081,298.6518,298.1984,298.3528,4095.0
2023-01-05 13:55:00,309.34,309.68,309.09,309.17,3851.0,298.4396,298.7676,298.1984,298.2756,3851.0
2023-01-05 14:00:00,308.91,309.25,308.91,309.1,2300.0,298.0248,298.3528,298.0248,298.2081,2300.0
2023-01-05 14:05:00,309.14,309.14,309.03,309.14,500.0,298.2466,298.2466,298.1405,298.2466,500.0
2023-01-05 14:10:00,308.92,309.0,308.54,308.69,2700.0,298.0344,298.1116,297.6678,297.8125,2700.0
2023-01-05 14:15:00,308.41,308.67,308.39,308.65,1532.0,297.5424,297.7932,297.5231,297.7739,1532.0
2023-01-05 14:20:00,308.83,308.9,308.78,308.79,1072.0,297.9476,298.0151,297.8993,297.909,1072.0
2023-01-05 14:25:00,308.79,308.79,308.39,308.39,800.0,297.909,297.909,297.5231,297.5231,800.0
2023-01-05 14:30:00,308.54,308.92,308.53,308.63,3440.0,297.6678,298.0344,297.6581,297.7546,3440.0
2023-01-05 14:35:00,308.51,309.38,308.51,309.38,1589.0,297.6388,298.4782,297.6388,298.4782,1589.0
2023-01-05 14:40:00,309.25,309.25,308.73,308.73,2178.0,298.3528,298.3528,297.8511,297.8511,2178.0
2023-01-05 14:45:00,308.84,309.39,308.8,309.28,2046.0,297.9572,298.4878,297.9186,298.3817,2046.0
2023-01-05 14:50:00,309.29,309.4,308.62,309.0,9384.0,298.3914,298.4975,297.745,298.1116,9384.0
2023-01-05 14:55:00,309.0,309.24,308.27,308.44,3698.0,298.1116,298.3431,297.4073,297.5713,3698.0
2023-01-05 15:00:00,308.03,308.15,307.77,307.83,4273.0,297.1758,297.2915,296.9249,296.9828,4273.0
2023-01-05 15:05:00,307.8,308.11,307.72,308.0,4082.0,296.9539,297.2529,296.8767,297.1468,4082.0
2023-01-05 15:10:00,307.99,308.11,307.82,308.04,1100.0,297.1372,297.2529,296.9732,297.1854,1100.0
2023-01-05 15:15:00,308.04,308.19,307.58,307.58,7620.0,297.1854,297.3301,296.7416,296.7416,7620.0
2023-01-05 15:20:00,307.43,307.45,306.94,307.13,10710.0,296.5969,296.6162,296.1242,296.3075,10710.0
2023-01-05 15:25:00,306.92,306.92,306.73,306.91,4883.0,296.1049,296.1049,295.9216,296.0952,4883.0
2023-01-05 15:30:00,306.91,307.06,306.66,306.98,16847.0,296.0952,296.2399,295.854,296.1628,16847.0
2023-01-05 15:35:00,307.14,307.91,307.14,307.91,4512.0,296.3171,297.06,296.3171,297.06,4512.0
2023-01-05 15:40:00,307.87,307.87,307.12,307.28,3963.0,297.0214,297.0214,296.2978,296.4522,3963.0
2023-01-05 15:45:00,307.38,307.55,307.11,307.3,5822.0,296.5487,296.7127,296.2882,296.4715,5822.0
2023-01-05 15:50:00,307.41,308.16,307.32,307.92,13146.0,296.5776,297.3012,296.4908,297.0696,13146.0
2023-01-05 15:55:00,307.97,308.85,307.97,308.75,23905.0,297.1179,297.9669,297.1179,297.8704,23905.0
2023-01-06 09:30:00,312.6,315.8,312.6,315.02,14945.0,301.5847,304.672,301.5847,303.9194,14945.0
2023-01-06 09:35:00,315.85,315.85,315.0,315.0,1765.0,304.7202,304.7202,303.9002,303.9002,1765.0
2023-01-06 09:40:00,315.3,315.92,314.68,314.83,7207.0,304.1896,304.7877,303.5914,303.7361,7207.0
2023-01-06 09:45:00,314.8,314.8,314.25,314.5,3130.0,303.7072,303.7072,303.1766,303.4178,3130.0
2023-01-06 09:50:00,314.68,315.17,314.62,314.77,1650.0,303.5914,304.0642,303.5335,303.6783,1650.0
2023-01-06 09:55:00,315.26,315.34,315.15,315.34,804.0,304.151,304.2282,304.0449,304.2282,804.0
2023-01-06 10:00:00,315.79,316.79,315.63,316.63,3895.0,304.6623,305.6271,304.508,305.4727,3895.0
2023-01-06 10:05:00,316.44,317.19,316.43,316.93,2156.0,305.2894,306.013,305.2798,305.7621,2156.0
2023-01-06 10:10:00,317.2,317.22,316.56,316.56,1548.0,306.0226,306.0419,305.4052,305.4052,1548.0
2023-01-06 10:15:00,316.87,317.72,316.65,317.1,1199.0,305.7043,306.5243,305.492,305.9262,1199.0
2023-01-06 10:20:00,317.01,317.29,316.88,317.1,953.0,305.8393,306.1095,305.7139,305.9262,953.0
2023-01-06 10:25:00,316.88,316.88,316.27,316.75,1968.0,305.7139,305.7139,305.1254,305.5885,1968.0
2023-01-06 10:30:00,316.87,317.18,316.85,317.18,1201.0,305.7043,306.0033,305.685,306.0033,1201.0
2023-01-06 10:35:00,317.18,317.77,317.18,317.34,2071.0,306.0033,306.5725,306.0033,306.1577,2071.0
2023-01-06 10:40:00,317.43,317.78,316.75,316.88,1640.0,306.2445,306.5822,305.5885,305.7139,1640.0
2023-01-06 10:45:00,316.8,317.2,316.64,317.05,2625.0,305.6367,306.0226,305.4824,305.8779,2625.0
2023-01-06 10:50:00,317.22,317.24,316.69,316.69,1604.0,306.0419,306.0612,305.5306,305.5306,1604.0
2023-01-06 10:55:00,316.9,316.96,316.38,316.62,2173.0,305.7332,305.7911,305.2315,305.4631,2173.0
2023-01-06 11:00:00,316.7,316.97,316.43,316.84,1540.0,305.5402,305.8007,305.2798,305.6753,1540.0
2023-01-06 11:05:00,316.92,317.28,316.78,316.88,9922.0,305.7525,306.0998,305.6174,305.7139,9922.0
2023-01-06 11:10:00,316.95,316.96,316.69,316.78,1530.0,305.7814,305.7911,305.5306,305.6174,1530.0
2023-01-06 11:15:00,316.8,316.8,316.21,316.4,1938.0,305.6367,305.6367,305.0675,305.2508,1938.0
2023-01-06 11:20:00,316.45,316.98,316.37,316.64,14107.0,305.2991,305.8104,305.2219,305.4824,14107.0
2023-01-06 11:25:00,316.5,316.57,316.0,316.18,4621.0,305.3473,305.4148,304.8649,305.0386,4621.0
2023-01-06 11:30:00,316.34,316.42,316.16,316.42,1246.0,305.1929,305.2701,305.0193,305.2701,1246.0
2023-01-06 11:35:00,316.51,316.51,316.26,316.39,1300.0,305.3569,305.3569,305.1158,305.2412,1300.0
2023-01-06 11:40:00,316.55,316.55,316.0,316.0,6683.0,305.3955,305.3955,304.8649,304.8649,6683.0
2023-01-06 11:45:00,316.12,316.47,316.07,316.47,16950.0,304.9807,305.3184,304.9324,305.3184,16950.0
2023-01-06 11:50:00,316.47,317.19,316.47,316.79,2600.0,305.3184,306.013,305.3184,305.6271,2600.0
2023-01-06 11:55:00,316.9,317.18,316.22,316.24,2157.0,305.7332,306.0033,305.0772,305.0965,2157.0
2023-01-06 12:00:00,316.41,316.42,316.35,316.35,1103.0,305.2605,305.2701,305.2026,305.2026,1103.0
2023-01-06 12:05:00,316.35,316.35,316.13,316.13,1274.0,305.2026,305.2026,304.9903,304.9903,1274.0
2023-01-06 12:10:00,316.0,316.28,316.0,316.11,1870.0,304.8649,305.135,304.8649,304.971,1870.0
2023-01-06 12:15:00,316.41,316.42,316.23,316.31,1104.0,305.2605,305.2701,305.0868,305.164,1104.0
2023-01-06 12:20:00,316.32,316.44,315.87,315.87,1270.0,305.1736,305.2894,304.7395,304.7395,1270.0
2023-01-06 12:25:00,315.52,315.52,315.39,315.48,308.0,304.4018,304.4018,304.2764,304.3632,308.0
2023-01-06 12:30:00,315.48,315.91,315.47,315.56,5572.0,304.3632,304.7781,304.3536,304.4404,5572.0
2023-01-06 12:35:00,315.65,316.04,315.65,316.04,3455.0,304.5272,304.9035,304.5272,304.9035,3455.0
2023-01-06 12:40:00,315.93,316.2,315.88,316.2,700.0,304.7974,305.0579,304.7491,305.0579,700.0
2023-01-06 12:45:00,316.34,316.54,316.33,316.41,400.0,305.1929,305.3859,305.1833,305.2605,400.0
2023-01-06 12:50:00,316.43,316.6,316.24,316.24,1343.0,305.2798,305.4438,305.0965,305.0965,1343.0
2023-01-06 12:55:00,316.24,316.27,315.94,315.94,601.0,305.0965,305.1254,304.807,304.807,601.0
2023-01-06 13:00:00,316.18,316.31,315.99,316.06,1141.0,305.0386,305.164,304.8553,304.9228,1141.0
2023-01-06 13:05:00,316.33,316.33,316.33,316.33,100.0,305.1833,305.1833,305.1833,305.1833,100.0
2023-01-06 13:10:00,316.24,316.57,316.24,316.57,300.0,305.0965,305.4148,305.0965,305.4148,300.0
2023-01-06 13:15:00,316.5,316.5,316.34,316.34,733.0,305.3473,305.3473,305.1929,305.1929,733.0
2023-01-06 13:20:00,316.18,316.48,316.18,316.37,807.0,305.0386,305.328,305.0386,305.2219,807.0
2023-01-06 13:25:00,316.5,316.89,316.49,316.82,962.0,305.3473,305.7236,305.3376,305.656,962.0
2023-01-06 13:30:00,317.01,317.02,317.01,317.02,300.0,305.8393,305.849,305.8393,305.849,300.0
2023-01-06 13:35:00,317.02,317.02,317.02,317.02,0.0,305.849,305.849,305.849,305.849,0.0
2023-01-06 13:40:00,317.53,317.82,317.5,317.5,945.0,306.341,306.6208,306.3121,306.3121,945.0
2023-01-06 13:45:00,317.44,318.54,317.35,318.06,4720.0,306.2542,307.3154,306.1673,306.8523,4720.0
2023-01-06 13:50:00,318.06,318.5,318.05,318.42,1936.0,306.8523,307.2768,306.8427,307.1996,1936.0
2023-01-06 13:55:00,318.61,319.23,318.51,319.23,2000.0,307.3829,307.9811,307.2865,307.9811,2000.0
2023-01-06 14:00:00,319.14,319.48,319.13,319.48,2685.0,307.8943,308.2223,307.8846,308.2223,2685.0
2023-01-06 14:05:00,319.46,319.47,319.31,319.34,1321.0,308.203,308.2126,308.0583,308.0872,1321.0
2023-01-06 14:10:00,319.58,319.85,319.58,319.85,426.0,308.3188,308.5793,308.3188,308.5793,426.0
2023-01-06 14:15:00,319.8,320.01,319.79,319.92,1291.0,308.531,308.7336,308.5214,308.6468,1291.0
2023-01-06 14:20:00,320.19,320.37,320.1,320.37,1081.0,308.9073,309.0809,308.8204,309.0809,1081.0
2023-01-06 14:25:00,320.38,320.67,320.24,320.24,3902.0,309.0906,309.3704,308.9555,308.9555,3902.0
2023-01-06 14:30:00,320.23,320.76,320.23,320.76,838.0,308.9459,309.4572,308.9459,309.4572,838.0
2023-01-06 14:35:00,320.88,321.19,320.88,321.19,1465.0,309.573,309.872,309.573,309.872,1465.0
2023-01-06 14:40:00,321.35,321.35,321.04,321.19,1707.0,310.0264,310.0264,309.7273,309.872,1707.0
2023-01-06 14:45:00,321.21,321.38,320.71,321.38,3621.0,309.8913,310.0553,309.4089,310.0553,3621.0
2023-01-06 14:50:00,321.3,321.6,321.22,321.25,3303.0,309.9782,310.2676,309.901,309.9299,3303.0
2023-01-06 14:55:00,321.25,321.55,321.24,321.36,1997.0,309.9299,310.2193,309.9203,310.036,1997.0
2023-01-06 15:00:00,321.44,321.87,321.35,321.65,4117.0,310.1132,310.5281,310.0264,310.3158,4117.0
2023-01-06 15:05:00,321.75,321.92,321.72,321.92,2021.0,310.4123,310.5763,310.3834,310.5763,2021.0
2023-01-06 15:10:00,321.92,322.02,321.52,321.6,3146.0,310.5763,310.6728,310.1904,310.2676,3146.0
2023-01-06 15:15:00,321.8,321.86,321.33,321.33,2022.0,310.4605,310.5184,310.0071,310.0071,2022.0
2023-01-06 15:20:00,321.4,321.99,321.17,321.99,1786.0,310.0746,310.6438,309.8527,310.6438,1786.0
2023-01-06 15:25:00,321.83,322.02,321.75,321.98,3493.0,310.4895,310.6728,310.4123,310.6342,3493.0
2023-01-06 15:30:00,322.06,322.58,322.01,322.37,7002.0,310.7114,311.2131,310.6631,311.0105,7002.0
2023-01-06 15:35:00,322.5,322.54,322.19,322.54,4275.0,311.1359,311.1745,310.8368,311.1745,4275.0
2023-01-06 15:40:00,322.68,322.78,322.56,322.69,2704.0,311.3095,311.406,311.1938,311.3192,2704.0
2023-01-06 15:45:00,322.67,323.13,322.59,322.63,12266.0,311.2999,311.7437,311.2227,311.2613,12266.0
2023-01-06 15:50:00,322.21,322.36,321.92,322.24,12938.0,310.8561,311.0008,310.5763,310.885,12938.0
2023-01-06 15:55:00,322.25,322.32,321.2,321.27,40096.0,310.8947,310.9622,309.8817,309.9492,40096.0
2023-01-09 09:30:00,324.32,325.0,323.71,324.81,5625.0,312.8917,313.5478,312.3032,313.3645,5625.0
2023-01-09 09:35:00,324.13,324.29,323.3,324.29,4136.0,312.7084,312.8628,311.9077,312.8628,4136.0
2023-01-09 09:40:00,324.62,325.15,324.28,325.13,2563.0,313.1812,313.6925,312.8531,313.6732,2563.0
2023-01-09 09:45:00,325.08,325.74,324.84,325.52,2656.0,313.625,314.2617,313.3934,314.0495,2656.0
2023-01-09 09:50:00,325.07,325.78,324.98,325.54,3423.0,313.6153,314.3003,313.5285,314.0687,3423.0
2023-01-09 09:55:00,325.53,325.96,325.49,325.68,2400.0,314.0591,314.4739,314.0205,314.2038,2400.0
2023-01-09 10:00:00,325.82,326.11,325.72,326.0,1586.0,314.3389,314.6187,314.2424,314.5125,1586.0
2023-01-09 10:05:00,325.66,325.66,325.42,325.61,483.0,314.1845,314.1845,313.953,314.1363,483.0
2023-01-09 10:10:00,325.62,325.76,324.71,324.71,1285.0,314.1459,314.281,313.268,313.268,1285.0
2023-01-09 10:15:00,324.59,325.11,324.36,325.11,2376.0,313.1522,313.6539,312.9303,313.6539,2376.0
2023-01-09 10:20:00,324.77,324.77,324.13,324.15,600.0,313.3259,313.3259,312.7084,312.7277,600.0
2023-01-09 10:25:00,323.82,323.83,323.82,323.82,200.0,312.4094,312.419,312.4094,312.4094,200.0
2023-01-09 10:30:00,323.46,323.91,323.46,323.74,1685.0,312.062,312.4962,312.062,312.3322,1685.0
2023-01-09 10:35:00,324.11,324.2,323.58,323.58,1624.0,312.6891,312.776,312.1778,312.1778,1624.0
2023-01-09 10:40:00,323.73,323.88,323.41,323.72,1709.0,312.3225,312.4672,312.0138,312.3129,1709.0
2023-01-09 10:45:00,323.87,324.26,323.87,324.26,806.0,312.4576,312.8339,312.4576,312.8339,806.0
2023-01-09 10:50:00,324.47,324.47,324.21,324.31,1372.0,313.0365,313.0365,312.7856,312.8821,1372.0
2023-01-09 10:55:00,324.38,324.56,324.37,324.5,1266.0,312.9496,313.1233,312.94,313.0654,1266.0
2023-01-09 11:00:00,324.64,324.84,324.64,324.8,1452.0,313.2005,313.3934,313.2005,313.3548,1452.0
2023-01-09 11:05:00,324.87,324.87,324.64,324.64,934.0,313.4224,313.4224,313.2005,313.2005,934.0
2023-01-09 11:10:00,324.94,324.95,324.75,324.9,806.0,313.4899,313.4995,313.3066,313.4513,806.0
2023-01-09 11:15:00,325.02,325.2,324.91,325.11,2419.0,313.5671,313.7407,313.4609,313.6539,2419.0
2023-01-09 11:20:00,325.13,325.35,325.13,325.35,873.0,313.6732,313.8854,313.6732,313.8854,873.0
2023-01-09 11:25:00,325.38,325.44,324.74,324.74,2201.0,313.9144,313.9723,313.2969,313.2969,2201.0
2023-01-09 11:30:00,324.56,324.64,323.94,323.94,1497.0,313.1233,313.2005,312.5251,312.5251,1497.0
2023-01-09 11:35:00,324.14,324.39,324.14,324.39,1015.0,312.7181,312.9593,312.7181,312.9593,1015.0
2023-01-09 11:40:00,324.3,324.45,324.14,324.45,1067.0,312.8724,313.0172,312.7181,313.0172,1067.0
2023-01-09 11:45:00,324.54,324.82,324.54,324.81,463.0,313.104,313.3741,313.104,313.3645,463.0
2023-01-09 11:50:00,324.77,324.93,324.77,324.93,427.0,313.3259,313.4802,313.3259,313.4802,427.0
2023-01-09 11:55:00,325.23,325.23,324.88,325.18,1338.0,313.7697,313.7697,313.432,313.7214,1338.0
2023-01-09 12:00:00,325.05,325.05,324.73,324.9,1624.0,313.596,313.596,313.2873,313.4513,1624.0
2023-01-09 12:05:00,324.98,325.41,324.98,325.15,3845.0,313.5285,313.9433,313.5285,313.6925,3845.0
2023-01-09 12:10:00,325.12,325.21,324.75,324.92,531.0,313.6635,313.7504,313.3066,313.4706,531.0
2023-01-09 12:15:00,324.72,324.73,324.52,324.52,605.0,313.2776,313.2873,313.0847,313.0847,605.0
2023-01-09 12:20:00,324.57,324.81,324.56,324.81,790.0,313.1329,313.3645,313.1233,313.3645,790.0
2023-01-09 12:25:00,324.9,325.11,324.82,325.05,5126.0,313.4513,313.6539,313.3741,313.596,5126.0
2023-01-09 12:30:00,325.19,325.22,324.81,324.9,1400.0,313.7311,313.76,313.3645,313.4513,1400.0
2023-01-09 12:35:00,324.72,324.74,324.52,324.71,1252.0,313.2776,313.2969,313.0847,313.268,1252.0
2023-01-09 12:40:00,324.54,324.64,324.22,324.22,1188.0,313.104,313.2005,312.7953,312.7953,1188.0
2023-01-09 12:45:00,324.49,324.62,324.3,324.35,5825.0,313.0557,313.1812,312.8724,312.9207,5825.0
2023-01-09 12:50:00,324.32,324.5,324.32,324.47,600.0,312.8917,313.0654,312.8917,313.0365,600.0
2023-01-09 12:55:00,324.52,324.53,324.3,324.34,300.0,313.0847,313.0943,312.8724,312.911,300.0
2023-01-09 13:00:00,324.33,324.33,323.63,323.65,1543.0,312.9014,312.9014,312.2261,312.2453,1543.0
2023-01-09 13:05:00,323.77,323.78,323.13,323.24,973.0,312.3611,312.3708,311.7437,311.8498,973.0
2023-01-09 13:10:00,323.21,323.39,323.21,323.21,3670.0,311.8209,311.9945,311.8209,311.8209,3670.0
2023-01-09 13:15:00,323.42,323.42,323.42,323.42,100.0,312.0235,312.0235,312.0235,312.0235,100.0
2023-01-09 13:20:00,323.47,323.54,323.16,323.16,1649.0,312.0717,312.1392,311.7726,311.7726,1649.0
2023-01-09 13:25:00,323.0,323.0,322.6,322.67,1155.0,311.6183,311.6183,311.2323,311.2999,1155.0
2023-01-09 13:30:00,322.92,322.92,322.92,322.92,100.0,311.5411,311.5411,311.5411,311.5411,100.0
2023-01-09 13:35:00,322.73,322.89,322.36,322.36,900.0,311.3578,311.5121,311.0008,311.0008,900.0
2023-01-09 13:40:00,322.27,322.27,322.0,322.0,823.0,310.914,310.914,310.6535,310.6535,823.0
2023-01-09 13:45:00,321.86,321.98,321.59,321.98,1460.0,310.5184,310.6342,310.2579,310.6342,1460.0
2023-01-09 13:50:00,322.22,322.39,322.14,322.39,414.0,310.8657,311.0297,310.7886,311.0297,414.0
2023-01-09 13:55:00,322.37,322.37,322.12,322.25,1117.0,311.0105,311.0105,310.7693,310.8947,1117.0
2023-01-09 14:00:00,322.74,322.98,322.74,322.74,915.0,311.3674,311.599,311.3674,311.3674,915.0
2023-01-09 14:05:00,322.8,322.81,321.91,322.43,2100.0,311.4253,311.4349,310.5667,311.0683,2100.0
2023-01-09 14:10:00,322.64,322.69,322.52,322.64,711.0,311.2709,311.3192,311.1552,311.2709,711.0
2023-01-09 14:15:00,322.39,322.49,322.23,322.49,1009.0,311.0297,311.1262,310.8754,311.1262,1009.0
2023-01-09 14:20:00,322.53,322.53,322.24,322.4,600.0,311.1648,311.1648,310.885,311.0394,600.0
2023-01-09 14:25:00,322.43,322.51,322.22,322.5,1299.0,311.0683,311.1455,310.8657,311.1359,1299.0
2023-01-09 14:30:00,322.3,322.35,322.1,322.1,1000.0,310.9429,310.9912,310.75,310.75,1000.0
2023-01-09 14:35:00,322.03,322.22,321.79,321.88,1733.0,310.6824,310.8657,310.4509,310.5377,1733.0
2023-01-09 14:40:00,321.84,322.18,321.83,322.18,774.0,310.4991,310.8271,310.4895,310.8271,774.0
2023-01-09 14:45:00,322.46,322.5,322.18,322.18,1210.0,311.0973,311.1359,310.8271,310.8271,1210.0
2023-01-09 14:50:00,322.28,322.32,322.02,322.04,2467.0,310.9236,310.9622,310.6728,310.6921,2467.0
2023-01-09 14:55:00,321.93,321.93,321.06,321.24,3340.0,310.586,310.586,309.7466,309.9203,3340.0
2023-01-09 15:00:00,321.31,321.45,321.19,321.19,2900.0,309.9878,310.1229,309.872,309.872,2900.0
2023-01-09 15:05:00,321.55,321.64,321.22,321.33,4704.0,310.2193,310.3062,309.901,310.0071,4704.0
2023-01-09 15:10:00,321.62,321.91,321.42,321.56,2794.0,310.2869,310.5667,310.0939,310.229,2794.0
2023-01-09 15:15:00,321.37,321.63,321.28,321.52,3352.0,310.0457,310.2965,309.9589,310.1904,3352.0
2023-01-09 15:20:00,321.38,321.57,321.26,321.27,1498.0,310.0553,310.2386,309.9396,309.9492,1498.0
2023-01-09 15:25:00,321.08,321.21,320.77,321.13,2643.0,309.7659,309.8913,309.4668,309.8141,2643.0
2023-01-09 15:30:00,321.08,321.13,320.58,320.72,6353.0,309.7659,309.8141,309.2835,309.4186,6353.0
2023-01-09 15:35:00,320.84,320.84,320.56,320.57,1569.0,309.5344,309.5344,309.2642,309.2739,1569.0
2023-01-09 15:40:00,320.56,321.15,320.56,321.15,2559.0,309.2642,309.8334,309.2642,309.8334,2559.0
2023-01-09 15:45:00,321.13,321.23,320.59,320.92,3461.0,309.8141,309.9106,309.2932,309.6115,3461.0
2023-01-09 15:50:00,321.03,321.62,321.03,321.5,5983.0,309.7177,310.2869,309.7177,310.1711,5983.0
2023-01-09 15:55:00,321.54,321.6,321.14,321.29,15848.0,310.2097,310.2676,309.8238,309.9685,15848.0
2023-01-10 09:30:00,321.0,321.0,319.79,320.45,8677.0,309.6887,309.6887,308.5214,309.1581,8677.0
2023-01-10 09:35:00,320.51,320.52,320.12,320.12,865.0,309.216,309.2256,308.8397,308.8397,865.0
2023-01-10 09:40:00,319.93,320.66,319.93,320.43,1776.0,308.6564,309.3607,308.6564,309.1388,1776.0
2023-01-10 09:45:00,320.41,320.69,319.35,319.67,2841.0,309.1195,309.3897,308.0969,308.4056,2841.0
2023-01-10 09:50:00,319.47,320.3,318.74,320.3,1530.0,308.2126,309.0134,307.5084,309.0134,1530.0
2023-01-10 09:55:00,319.94,320.42,319.76,319.93,1841.0,308.6661,309.1292,308.4924,308.6564,1841.0
2023-01-10 10:00:00,320.03,320.03,319.59,319.59,720.0,308.7529,308.7529,308.3284,308.3284,720.0
2023-01-10 10:05:00,319.84,320.01,319.84,320.01,350.0,308.5696,308.7336,308.5696,308.7336,350.0
2023-01-10 10:10:00,319.88,320.29,319.56,320.0,1529.0,308.6082,309.0037,308.2995,308.724,1529.0
2023-01-10 10:15:00,320.02,320.64,319.92,320.13,1519.0,308.7433,309.3414,308.6468,308.8494,1519.0
2023-01-10 10:20:00,319.79,319.83,319.35,319.66,2449.0,308.5214,308.56,308.0969,308.3959,2449.0
2023-01-10 10:25:00,319.92,319.92,319.35,319.35,1136.0,308.6468,308.6468,308.0969,308.0969,1136.0
2023-01-10 10:30:00,318.48,318.6,318.26,318.26,905.0,307.2575,307.3733,307.0453,307.0453,905.0
2023-01-10 10:35:00,318.27,318.3,317.9,318.15,1181.0,307.0549,307.0839,306.698,306.9392,1181.0
2023-01-10 10:40:00,318.37,318.63,318.13,318.13,1000.0,307.1514,307.4022,306.9199,306.9199,1000.0
2023-01-10 10:45:00,318.02,318.69,317.94,318.31,2511.0,306.8137,307.4601,306.7366,307.0935,2511.0
2023-01-10 10:50:00,318.69,318.69,318.68,318.69,100.0,307.4601,307.4601,307.4505,307.4601,100.0
2023-01-10 10:55:00,319.06,319.65,319.06,319.41,709.0,307.8171,308.3863,307.8171,308.1548,709.0
2023-01-10 11:00:00,319.75,319.75,319.3,319.4,1103.0,308.4828,308.4828,308.0486,308.1451,1103.0
2023-01-10 11:05:00,319.4,319.64,319.4,319.43,700.0,308.1451,308.3767,308.1451,308.1741,700.0
2023-01-10 11:10:00,319.6,319.61,319.45,319.61,400.0,308.3381,308.3477,308.1933,308.3477,400.0
2023-01-10 11:15:00,319.69,319.92,319.24,319.25,2041.0,308.4249,308.6468,307.9907,308.0004,2041.0
2023-01-10 11:20:00,319.48,319.67,319.08,319.59,3097.0,308.2223,308.4056,307.8364,308.3284,3097.0
2023-01-10 11:25:00,319.52,319.53,318.56,318.56,1479.0,308.2609,308.2705,307.3347,307.3347,1479.0
2023-01-10 11:30:00,318.77,318.82,318.26,318.48,2954.0,307.5373,307.5855,307.0453,307.2575,2954.0
2023-01-10 11:35:00,318.48,319.04,318.48,318.58,2659.0,307.2575,307.7978,307.2575,307.354,2659.0
2023-01-10 11:40:00,318.8,319.04,318.61,318.61,648.0,307.5663,307.7978,307.3829,307.3829,648.0
2023-01-10 11:45:00,318.75,318.75,318.24,318.31,2341.0,307.518,307.518,307.026,307.0935,2341.0
2023-01-10 11:50:00,318.6,318.71,318.33,318.57,1637.0,307.3733,307.4794,307.1128,307.3444,1637.0
2023-01-10 11:55:00,318.81,319.12,318.65,318.68,7624.0,307.5759,307.875,307.4215,307.4505,7624.0
2023-01-10 12:00:00,318.68,318.68,317.9,318.06,1834.0,307.4505,307.4505,306.698,306.8523,1834.0
2023-01-10 12:05:00,318.21,318.31,318.19,318.31,700.0,306.997,307.0935,306.9777,307.0935,700.0
2023-01-10 12:10:00,318.09,318.65,318.09,318.48,1073.0,306.8813,307.4215,306.8813,307.2575,1073.0
2023-01-10 12:15:00,318.45,318.45,317.95,318.1,1091.0,307.2286,307.2286,306.7462,306.8909,1091.0
2023-01-10 12:20:00,317.98,318.25,317.96,318.22,2210.0,306.7751,307.0356,306.7558,307.0067,2210.0
2023-01-10 12:25:00,318.31,318.56,318.28,318.28,1800.0,307.0935,307.3347,307.0646,307.0646,1800.0
2023-01-10 12:30:00,318.44,318.7,318.44,318.55,1910.0,307.2189,307.4698,307.2189,307.3251,1910.0
2023-01-10 12:35:00,318.76,319.57,318.71,319.57,6369.0,307.5277,308.3091,307.4794,308.3091,6369.0
2023-01-10 12:40:00,319.35,319.36,318.87,318.94,1739.0,308.0969,308.1065,307.6338,307.7013,1739.0
2023-01-10 12:45:00,318.82,318.82,318.39,318.39,800.0,307.5855,307.5855,307.1707,307.1707,800.0
2023-01-10 12:50:00,318.84,319.1,318.7,318.7,2526.0,307.6048,307.8557,307.4698,307.4698,2526.0
2023-01-10 12:55:00,318.7,318.7,318.7,318.7,0.0,307.4698,307.4698,307.4698,307.4698,0.0
2023-01-10 13:00:00,318.74,319.1,318.74,319.1,1155.0,307.5084,307.8557,307.5084,307.8557,1155.0
2023-01-10 13:05:00,319.34,319.42,319.24,319.24,3334.0,308.0872,308.1644,307.9907,307.9907,3334.0
2023-01-10 13:10:00,319.24,319.24,319.24,319.24,0.0,307.9907,307.9907,307.9907,307.9907,0.0
2023-01-10 13:15:00,319.15,319.15,318.94,318.98,1095.0,307.9039,307.9039,307.7013,307.7399,1095.0
2023-01-10 13:20:00,318.97,319.39,318.97,319.39,943.0,307.7303,308.1355,307.7303,308.1355,943.0
2023-01-10 13:25:00,319.39,319.39,319.39,319.39,0.0,308.1355,308.1355,308.1355,308.1355,0.0
2023-01-10 13:30:00,319.62,319.62,319.43,319.43,702.0,308.3574,308.3574,308.1741,308.1741,702.0
2023-01-10 13:35:00,319.63,319.65,319.37,319.64,1813.0,308.367,308.3863,308.1162,308.3767,1813.0
2023-01-10 13:40:00,319.58,319.65,319.26,319.3,3056.0,308.3188,308.3863,308.01,308.0486,3056.0
2023-01-10 13:45:00,319.27,319.41,319.12,319.41,400.0,308.0197,308.1548,307.875,308.1548,400.0
2023-01-10 13:50:00,319.41,319.41,319.24,319.24,433.0,308.1548,308.1548,307.9907,307.9907,433.0
2023-01-10 13:55:00,319.36,319.4,319.24,319.24,2959.0,308.1065,308.1451,307.9907,307.9907,2959.0
2023-01-10 14:00:00,319.46,319.79,319.28,319.42,2556.0,308.203,308.5214,308.0293,308.1644,2556.0
2023-01-10 14:05:00,319.33,319.7,319.33,319.7,901.0,308.0776,308.4345,308.0776,308.4345,901.0
2023-01-10 14:10:00,319.77,319.91,319.6,319.71,1737.0,308.5021,308.6371,308.3381,308.4442,1737.0
2023-01-10 14:15:00,319.92,319.92,319.7,319.7,2197.0,308.6468,308.6468,308.4345,308.4345,2197.0
2023-01-10 14:20:00,319.96,320.0,319.55,319.56,2271.0,308.6854,308.724,308.2898,308.2995,2271.0
2023-01-10 14:25:00,319.41,319.57,319.2,319.57,835.0,308.1548,308.3091,307.9522,308.3091,835.0
2023-01-10 14:30:00,319.74,319.9,319.69,319.82,1032.0,308.4731,308.6275,308.4249,308.5503,1032.0
2023-01-10 14:35:00,319.84,319.85,319.72,319.73,873.0,308.5696,308.5793,308.4538,308.4635,873.0
2023-01-10 14:40:00,319.81,319.82,319.66,319.66,1200.0,308.5407,308.5503,308.3959,308.3959,1200.0
2023-01-10 14:45:00,319.53,319.64,319.4,319.57,1211.0,308.2705,308.3767,308.1451,308.3091,1211.0
2023-01-10 14:50:00,319.63,319.63,319.15,319.28,900.0,308.367,308.367,307.9039,308.0293,900.0
2023-01-10 14:55:00,319.34,319.53,319.34,319.4,1147.0,308.0872,308.2705,308.0872,308.1451,1147.0
2023-01-10 15:00:00,319.37,319.39,319.24,319.38,705.0,308.1162,308.1355,307.9907,308.1258,705.0
2023-01-10 15:05:00,319.31,319.54,319.09,319.31,2639.0,308.0583,308.2802,307.846,308.0583,2639.0
2023-01-10 15:10:00,319.32,319.76,319.32,319.73,1400.0,308.0679,308.4924,308.0679,308.4635,1400.0
2023-01-10 15:15:00,319.78,319.89,319.78,319.88,300.0,308.5117,308.6178,308.5117,308.6082,300.0
2023-01-10 15:20:00,319.74,319.76,319.48,319.66,4978.0,308.4731,308.4924,308.2223,308.3959,4978.0
2023-01-10 15:25:00,319.7,320.0,319.7,319.86,1725.0,308.4345,308.724,308.4345,308.5889,1725.0
2023-01-10 15:30:00,319.85,319.85,319.31,319.6,3739.0,308.5793,308.5793,308.0583,308.3381,3739.0
2023-01-10 15:35:00,319.69,319.69,319.58,319.68,1224.0,308.4249,308.4249,308.3188,308.4152,1224.0
2023-01-10 15:40:00,319.55,319.56,319.38,319.43,2962.0,308.2898,308.2995,308.1258,308.1741,2962.0
2023-01-10 15:45:00,319.46,319.72,319.45,319.61,3354.0,308.203,308.4538,308.1933,308.3477,3354.0
2023-01-10 15:50:00,319.84,320.16,319.83,319.94,6179.0,308.5696,308.8783,308.56,308.6661,6179.0
2023-01-10 15:55:00,319.91,320.18,319.66,319.82,23753.0,308.6371,308.8976,308.3959,308.5503,23753.0
2023-01-11 09:30:00,322.67,322.67,320.35,322.34,5426.0,311.2999,311.2999,309.0616,310.9815,5426.0
2023-01-11 09:35:00,322.87,323.0,322.87,323.0,519.0,311.4928,311.6183,311.4928,311.6183,519.0
2023-01-11 09:40:00,323.99,324.14,323.48,324.14,1207.0,312.5734,312.7181,312.0813,312.7181,1207.0
2023-01-11 09:45:00,323.97,324.5,323.96,324.5,1773.0,312.5541,313.0654,312.5444,313.0654,1773.0
2023-01-11 09:50:00,324.25,324.25,323.48,323.51,812.0,312.8242,312.8242,312.0813,312.1103,812.0
2023-01-11 09:55:00,323.46,324.23,323.35,324.07,2639.0,312.062,312.8049,311.9559,312.6505,2639.0
2023-01-11 10:00:00,324.54,324.57,324.15,324.24,2379.0,313.104,313.1329,312.7277,312.8146,2379.0
2023-01-11 10:05:00,324.54,325.38,324.5,325.38,3328.0,313.104,313.9144,313.0654,313.9144,3328.0
2023-01-11 10:10:00,325.24,325.5,324.81,324.95,1139.0,313.7793,314.0302,313.3645,313.4995,1139.0
2023-01-11 10:15:00,324.87,325.69,324.8,325.69,1988.0,313.4224,314.2135,313.3548,314.2135,1988.0
2023-01-11 10:20:00,325.62,325.93,325.49,325.8,1692.0,314.1459,314.445,314.0205,314.3196,1692.0
2023-01-11 10:25:00,325.84,327.04,325.75,326.87,2517.0,314.3582,315.5159,314.2713,315.3519,2517.0
2023-01-11 10:30:00,326.69,327.23,326.67,327.09,7830.0,315.1782,315.6992,315.1589,315.5641,7830.0
2023-01-11 10:35:00,327.0,327.42,326.11,327.17,2915.0,315.4773,315.8825,314.6187,315.6413,2915.0
2023-01-11 10:40:00,327.08,327.43,326.66,326.66,1086.0,315.5545,315.8921,315.1493,315.1493,1086.0
2023-01-11 10:45:00,326.83,327.13,326.82,327.0,1167.0,315.3133,315.6027,315.3036,315.4773,1167.0
2023-01-11 10:50:00,326.91,326.91,326.25,326.25,928.0,315.3905,315.3905,314.7537,314.7537,928.0
2023-01-11 10:55:00,325.79,325.79,325.46,325.64,487.0,314.3099,314.3099,313.9916,314.1652,487.0
2023-01-11 11:00:00,325.53,326.1,325.23,325.99,3738.0,314.0591,314.609,313.7697,314.5029,3738.0
2023-01-11 11:05:00,326.44,326.44,326.26,326.27,13053.0,314.937,314.937,314.7634,314.773,13053.0
2023-01-11 11:10:00,326.27,326.55,325.99,326.55,5293.0,314.773,315.0432,314.5029,315.0432,5293.0
2023-01-11 11:15:00,326.62,326.72,326.42,326.66,801.0,315.1107,315.2072,314.9177,315.1493,801.0
2023-01-11 11:20:00,326.88,326.97,326.57,326.57,2341.0,315.3615,315.4484,315.0625,315.0625,2341.0
2023-01-11 11:25:00,326.82,327.17,326.82,327.13,1911.0,315.3036,315.6413,315.3036,315.6027,1911.0
2023-01-11 11:30:00,327.16,327.33,327.02,327.02,3466.0,315.6317,315.7957,315.4966,315.4966,3466.0
2023-01-11 11:35:00,326.97,327.0,326.88,326.93,1050.0,315.4484,315.4773,315.3615,315.4098,1050.0
2023-01-11 11:40:00,326.93,327.54,326.93,327.42,1719.0,315.4098,315.9983,315.4098,315.8825,1719.0
2023-01-11 11:45:00,327.38,327.68,327.38,327.43,2196.0,315.8439,316.1333,315.8439,315.8921,2196.0
2023-01-11 11:50:00,327.4,327.47,327.08,327.22,1539.0,315.8632,315.9307,315.5545,315.6895,1539.0
2023-01-11 11:55:00,327.26,327.28,326.87,326.88,1179.0,315.7281,315.7474,315.3519,315.3615,1179.0
2023-01-11 12:00:00,326.9,327.17,326.9,327.03,809.0,315.3808,315.6413,315.3808,315.5062,809.0
2023-01-11 12:05:00,326.98,326.98,326.81,326.95,300.0,315.458,315.458,315.294,315.4291,300.0
2023-01-11 12:10:00,327.03,327.18,326.92,327.07,1200.0,315.5062,315.651,315.4001,315.5448,1200.0
2023-01-11 12:15:00,326.97,326.97,326.73,326.73,1200.0,315.4484,315.4484,315.2168,315.2168,1200.0
2023-01-11 12:20:00,326.4,326.78,326.38,326.53,2188.0,314.8984,315.2651,314.8791,315.0239,2188.0
2023-01-11 12:25:00,326.16,326.16,325.85,325.86,500.0,314.6669,314.6669,314.3678,314.3775,500.0
2023-01-11 12:30:00,325.99,326.34,325.85,326.34,2430.0,314.5029,314.8406,314.3678,314.8406,2430.0
2023-01-11 12:35:00,325.99,326.35,325.92,326.35,1204.0,314.5029,314.8502,314.4354,314.8502,1204.0
2023-01-11 12:40:00,326.36,326.36,326.24,326.24,1030.0,314.8599,314.8599,314.7441,314.7441,1030.0
2023-01-11 12:45:00,326.19,326.33,326.19,326.22,767.0,314.6958,314.8309,314.6958,314.7248,767.0
2023-01-11 12:50:00,326.29,326.52,326.29,326.45,1248.0,314.7923,315.0142,314.7923,314.9467,1248.0
2023-01-11 12:55:00,326.45,326.45,326.29,326.29,491.0,314.9467,314.9467,314.7923,314.7923,491.0
2023-01-11 13:00:00,326.5,326.69,326.41,326.49,2532.0,314.9949,315.1782,314.9081,314.9853,2532.0
2023-01-11 13:05:00,326.58,326.58,325.92,326.07,900.0,315.0721,315.0721,314.4354,314.5801,900.0
2023-01-11 13:10:00,325.88,326.82,325.88,326.8,1620.0,314.3968,315.3036,314.3968,315.2843,1620.0
2023-01-11 13:15:00,325.99,326.6,325.99,326.6,900.0,314.5029,315.0914,314.5029,315.0914,900.0
2023-01-11 13:20:00,326.3,326.38,325.95,325.95,607.0,314.802,314.8791,314.4643,314.4643,607.0
2023-01-11 13:25:00,326.43,326.56,326.43,326.56,200.0,314.9274,315.0528,314.9274,315.0528,200.0
2023-01-11 13:30:00,326.51,326.91,326.4,326.91,2075.0,315.0046,315.3905,314.8984,315.3905,2075.0
2023-01-11 13:35:00,326.63,326.63,326.5,326.62,584.0,315.1203,315.1203,314.9949,315.1107,584.0
2023-01-11 13:40:00,326.75,326.76,326.53,326.53,1248.0,315.2361,315.2458,315.0239,315.0239,1248.0
2023-01-11 13:45:00,326.42,326.58,326.13,326.13,2013.0,314.9177,315.0721,314.638,314.638,2013.0
2023-01-11 13:50:00,326.26,326.26,325.78,325.93,4665.0,314.7634,314.7634,314.3003,314.445,4665.0
2023-01-11 13:55:00,326.05,326.44,325.94,326.43,1273.0,314.5608,314.937,314.4547,314.9274,1273.0
2023-01-11 14:00:00,326.34,326.34,326.23,326.24,2117.0,314.8406,314.8406,314.7344,314.7441,2117.0
2023-01-11 14:05:00,326.26,326.57,326.13,326.57,2131.0,314.7634,315.0625,314.638,315.0625,2131.0
2023-01-11 14:10:00,326.7,326.7,326.48,326.6,400.0,315.1879,315.1879,314.9756,315.0914,400.0
2023-01-11 14:15:00,326.87,326.98,326.76,326.98,735.0,315.3519,315.458,315.2458,315.458,735.0
2023-01-11 14:20:00,327.2,327.23,327.17,327.23,1016.0,315.6703,315.6992,315.6413,315.6992,1016.0
2023-01-11 14:25:00,327.24,327.74,327.14,327.74,15199.0,315.7088,316.1912,315.6124,316.1912,15199.0
2023-01-11 14:30:00,327.8,328.11,327.8,328.11,2537.0,316.2491,316.5482,316.2491,316.5482,2537.0
2023-01-11 14:35:00,327.97,328.37,327.94,328.25,6672.0,316.4131,316.799,316.3842,316.6833,6672.0
2023-01-11 14:40:00,328.19,328.58,328.14,328.57,2407.0,316.6254,317.0016,316.5771,316.992,2407.0
2023-01-11 14:45:00,328.45,328.45,328.23,328.23,1702.0,316.8762,316.8762,316.664,316.664,1702.0
2023-01-11 14:50:00,328.22,328.27,328.11,328.27,1200.0,316.6543,316.7025,316.5482,316.7025,1200.0
2023-01-11 14:55:00,328.21,328.26,327.44,327.44,18475.0,316.6447,316.6929,315.9018,315.9018,18475.0
2023-01-11 15:00:00,327.44,328.03,327.43,328.0,2183.0,315.9018,316.471,315.8921,316.4421,2183.0
2023-01-11 15:05:00,327.98,328.0,327.63,327.65,1956.0,316.4228,316.4421,316.0851,316.1044,1956.0
2023-01-11 15:10:00,327.65,327.97,327.6,327.82,2906.0,316.1044,316.4131,316.0562,316.2684,2906.0
2023-01-11 15:15:00,328.0,328.17,327.93,328.14,5235.0,316.4421,316.6061,316.3745,316.5771,5235.0
2023-01-11 15:20:00,328.12,328.21,328.01,328.01,2831.0,316.5578,316.6447,316.4517,316.4517,2831.0
2023-01-11 15:25:00,328.12,328.13,327.8,327.8,3319.0,316.5578,316.5675,316.2491,316.2491,3319.0
2023-01-11 15:30:00,327.79,328.06,327.48,328.05,12121.0,316.2395,316.4999,315.9404,316.4903,12121.0
2023-01-11 15:35:00,327.99,328.03,327.74,328.02,6061.0,316.4324,316.471,316.1912,316.4614,6061.0
2023-01-11 15:40:00,328.04,328.42,327.99,328.4,6035.0,316.4807,316.8473,316.4324,316.828,6035.0
2023-01-11 15:45:00,328.38,328.6,328.14,328.6,9898.0,316.8087,317.0209,316.5771,317.0209,9898.0
2023-01-11 15:50:00,328.63,329.32,328.63,329.12,17349.0,317.0499,317.7156,317.0499,317.5226,17349.0
2023-01-11 15:55:00,329.14,329.99,329.14,329.88,47811.0,317.5419,318.3619,317.5419,318.2558,47811.0
2023-01-12 09:30:00,331.12,331.12,331.01,331.01,4347.0,319.4521,319.4521,319.346,319.346,4347.0
2023-01-12 09:35:00,330.46,331.99,330.24,330.25,1969.0,318.8154,320.2915,318.6031,318.6128,1969.0
2023-01-12 09:40:00,330.29,330.29,329.34,329.54,1003.0,318.6514,318.6514,317.7348,317.9278,1003.0
2023-01-12 09:45:00,329.54,329.74,328.51,328.68,11073.0,317.9278,318.1208,316.9341,317.0981,11073.0
2023-01-12 09:50:00,328.91,329.33,328.91,329.23,3243.0,317.32,317.7252,317.32,317.6287,3243.0
2023-01-12 09:55:00,329.33,329.84,329.33,329.84,1197.0,317.7252,318.2172,317.7252,318.2172,1197.0
2023-01-12 10:00:00,330.38,330.79,329.92,330.05,1488.0,318.7382,319.1338,318.2944,318.4198,1488.0
2023-01-12 10:05:00,329.83,330.12,329.27,329.62,6744.0,318.2076,318.4874,317.6673,318.005,6744.0
2023-01-12 10:10:00,329.82,331.39,329.82,331.38,4100.0,318.1979,319.7126,318.1979,319.703,4100.0
2023-01-12 10:15:00,331.27,332.2,331.27,332.2,24005.0,319.5968,320.4941,319.5968,320.4941,24005.0
2023-01-12 10:20:00,332.2,332.2,331.52,331.94,5860.0,320.4941,320.4941,319.838,320.2432,5860.0
2023-01-12 10:25:00,332.16,332.81,331.74,332.24,9542.0,320.4555,321.0826,320.0503,320.5327,9542.0
2023-01-12 10:30:00,331.97,332.35,331.75,332.15,1664.0,320.2722,320.6388,320.0599,320.4458,1664.0
2023-01-12 10:35:00,332.29,333.15,332.29,332.67,817.0,320.5809,321.4106,320.5809,320.9475,817.0
2023-01-12 10:40:00,332.56,332.57,331.64,331.65,4098.0,320.8414,320.851,319.9538,319.9634,4098.0
2023-01-12 10:45:00,331.67,332.0,331.49,331.82,3750.0,319.9827,320.3011,319.8091,320.1275,3750.0
2023-01-12 10:50:00,332.0,332.48,331.86,332.17,3500.0,320.3011,320.7642,320.166,320.4651,3500.0
2023-01-12 10:55:00,332.45,332.71,331.88,332.15,8339.0,320.7353,320.9861,320.1853,320.4458,8339.0
2023-01-12 11:00:00,331.58,331.71,331.06,331.49,3699.0,319.8959,320.0213,319.3942,319.8091,3699.0
2023-01-12 11:05:00,331.59,332.01,331.53,331.58,3113.0,319.9056,320.3108,319.8477,319.8959,3113.0
2023-01-12 11:10:00,331.75,332.19,331.67,332.19,5694.0,320.0599,320.4844,319.9827,320.4844,5694.0
2023-01-12 11:15:00,332.23,332.58,331.96,331.96,1751.0,320.523,320.8607,320.2625,320.2625,1751.0
2023-01-12 11:20:00,331.98,332.04,331.98,332.04,300.0,320.2818,320.3397,320.2818,320.3397,300.0
2023-01-12 11:25:00,331.75,332.02,331.54,331.87,4597.0,320.0599,320.3204,319.8573,320.1757,4597.0
2023-01-12 11:30:00,331.78,331.9,331.12,331.47,5300.0,320.0889,320.2046,319.4521,319.7898,5300.0
2023-01-12 11:35:00,331.23,331.68,331.08,331.48,4592.0,319.5582,319.9924,319.4135,319.7994,4592.0
2023-01-12 11:40:00,331.65,331.85,331.49,331.85,6775.0,319.9634,320.1564,319.8091,320.1564,6775.0
2023-01-12 11:45:00,331.84,331.95,331.7,331.81,2492.0,320.1468,320.2529,320.0117,320.1178,2492.0
2023-01-12 11:50:00,331.79,331.94,331.79,331.8,2286.0,320.0985,320.2432,320.0985,320.1082,2286.0
2023-01-12 11:55:00,331.92,332.39,331.92,332.39,1452.0,320.2239,320.6774,320.2239,320.6774,1452.0
2023-01-12 12:00:00,332.31,332.31,332.3,332.31,202.0,320.6002,320.6002,320.5905,320.6002,202.0
2023-01-12 12:05:00,332.34,332.34,332.34,332.34,100.0,320.6291,320.6291,320.6291,320.6291,100.0
2023-01-12 12:10:00,332.77,332.99,332.58,332.98,2587.0,321.044,321.2562,320.8607,321.2466,2587.0
2023-01-12 12:15:00,333.09,333.4,332.99,333.24,1585.0,321.3527,321.6518,321.2562,321.4974,1585.0
2023-01-12 12:20:00,333.44,333.44,333.29,333.3,257.0,321.6904,321.6904,321.5457,321.5553,257.0
2023-01-12 12:25:00,333.44,333.74,333.44,333.72,1174.0,321.6904,321.9798,321.6904,321.9605,1174.0
2023-01-12 12:30:00,333.48,333.69,333.33,333.46,6980.0,321.729,321.9316,321.5842,321.7097,6980.0
2023-01-12 12:35:00,333.52,333.53,332.62,332.62,8461.0,321.7676,321.7772,320.8993,320.8993,8461.0
2023-01-12 12:40:00,332.3,332.39,332.29,332.36,1212.0,320.5905,320.6774,320.5809,320.6484,1212.0
2023-01-12 12:45:00,332.52,332.79,332.45,332.6,2477.0,320.8028,321.0633,320.7353,320.88,2477.0
2023-01-12 12:50:00,332.61,332.88,332.61,332.76,821.0,320.8896,321.1501,320.8896,321.0343,821.0
2023-01-12 12:55:00,332.69,332.94,332.69,332.79,863.0,320.9668,321.208,320.9668,321.0633,863.0
2023-01-12 13:00:00,332.73,332.99,332.59,332.99,1013.0,321.0054,321.2562,320.8703,321.2562,1013.0
2023-01-12 13:05:00,332.89,333.16,332.89,332.93,2133.0,321.1598,321.4202,321.1598,321.1983,2133.0
2023-01-12 13:10:00,332.9,333.0,332.89,332.9,400.0,321.1694,321.2659,321.1598,321.1694,400.0
2023-01-12 13:15:00,333.03,333.45,333.03,333.27,1600.0,321.2948,321.7,321.2948,321.5264,1600.0
2023-01-12 13:20:00,333.46,333.46,332.97,332.98,1719.0,321.7097,321.7097,321.2369,321.2466,1719.0
2023-01-12 13:25:00,332.93,332.93,331.24,331.55,2962.0,321.1983,321.1983,319.5679,319.867,2962.0
2023-01-12 13:30:00,331.46,331.72,331.3,331.62,1800.0,319.7801,320.031,319.6258,319.9345,1800.0
2023-01-12 13:35:00,331.58,331.94,331.58,331.86,552.0,319.8959,320.2432,319.8959,320.166,552.0
2023-01-12 13:40:00,331.85,332.09,331.64,331.98,1148.0,320.1564,320.3879,319.9538,320.2818,1148.0
2023-01-12 13:45:00,331.98,332.19,331.96,331.96,1535.0,320.2818,320.4844,320.2625,320.2625,1535.0
2023-01-12 13:50:00,331.83,331.91,331.53,331.88,3100.0,320.1371,320.2143,319.8477,320.1853,3100.0
2023-01-12 13:55:00,331.71,332.08,331.71,331.91,1900.0,320.0213,320.3783,320.0213,320.2143,1900.0
2023-01-12 14:00:00,332.02,332.26,331.48,331.48,2317.0,320.3204,320.552,319.7994,319.7994,2317.0
2023-01-12 14:05:00,331.36,331.71,331.25,331.58,1200.0,319.6837,320.0213,319.5775,319.8959,1200.0
2023-01-12 14:10:00,331.29,331.53,331.05,331.2,998.0,319.6161,319.8477,319.3846,319.5293,998.0
2023-01-12 14:15:00,331.25,331.84,330.96,331.83,6039.0,319.5775,320.1468,319.2978,320.1371,6039.0
2023-01-12 14:20:00,331.81,331.81,331.39,331.42,6642.0,320.1178,320.1178,319.7126,319.7416,6642.0
2023-01-12 14:25:00,331.42,331.48,330.84,330.84,12341.0,319.7416,319.7994,319.182,319.182,12341.0
2023-01-12 14:30:00,330.68,330.89,330.56,330.8,4672.0,319.0276,319.2302,318.9119,319.1434,4672.0
2023-01-12 14:35:00,330.8,331.1,330.7,331.03,1831.0,319.1434,319.4328,319.0469,319.3653,1831.0
2023-01-12 14:40:00,331.15,331.62,331.06,331.13,6778.0,319.4811,319.9345,319.3942,319.4618,6778.0
2023-01-12 14:45:00,331.14,331.48,331.14,331.36,2646.0,319.4714,319.7994,319.4714,319.6837,2646.0
2023-01-12 14:50:00,331.35,331.36,330.75,330.79,7224.0,319.674,319.6837,319.0952,319.1338,7224.0
2023-01-12 14:55:00,330.8,331.36,330.78,331.36,3509.0,319.1434,319.6837,319.1241,319.6837,3509.0
2023-01-12 15:00:00,331.48,331.58,331.21,331.44,3647.0,319.7994,319.8959,319.539,319.7608,3647.0
2023-01-12 15:05:00,331.43,331.43,331.1,331.25,5227.0,319.7512,319.7512,319.4328,319.5775,5227.0
2023-01-12 15:10:00,331.32,331.39,331.02,331.11,5810.0,319.6451,319.7126,319.3556,319.4425,5810.0
2023-01-12 15:15:00,331.11,331.37,331.06,331.23,1214.0,319.4425,319.6933,319.3942,319.5582,1214.0
2023-01-12 15:20:00,330.99,331.16,330.9,331.16,800.0,319.3267,319.4907,319.2399,319.4907,800.0
2023-01-12 15:25:00,331.3,331.53,331.29,331.37,1900.0,319.6258,319.8477,319.6161,319.6933,1900.0
2023-01-12 15:30:00,331.38,331.73,331.28,331.73,6969.0,319.703,320.0406,319.6065,320.0406,6969.0
2023-01-12 15:35:00,331.6,331.6,331.15,331.25,11862.0,319.9152,319.9152,319.4811,319.5775,11862.0
2023-01-12 15:40:00,331.33,331.78,331.22,331.43,9334.0,319.6547,320.0889,319.5486,319.7512,9334.0
2023-01-12 15:45:00,331.44,331.45,330.43,330.47,8758.0,319.7608,319.7705,318.7864,318.825,8758.0
2023-01-12 15:50:00,330.64,331.34,330.63,331.26,10270.0,318.989,319.6644,318.9794,319.5872,10270.0
2023-01-12 15:55:00,331.26,331.95,331.08,331.09,49366.0,319.5872,320.2529,319.4135,319.4232,49366.0
2023-01-13 09:30:00,328.64,328.96,327.62,328.93,4945.0,317.0595,317.3682,316.0755,317.3393,4945.0
2023-01-13 09:35:00,328.51,328.59,328.15,328.42,1531.0,316.9341,317.0113,316.5868,316.8473,1531.0
2023-01-13 09:40:00,327.98,328.06,327.31,328.06,1013.0,316.4228,316.4999,315.7764,316.4999,1013.0
2023-01-13 09:45:00,328.16,329.15,328.14,329.15,416.0,316.5964,317.5515,316.5771,317.5515,416.0
2023-01-13 09:50:00,329.21,329.21,329.01,329.02,600.0,317.6094,317.6094,317.4165,317.4261,600.0
2023-01-13 09:55:00,328.88,329.42,328.88,329.02,1947.0,317.2911,317.812,317.2911,317.4261,1947.0
2023-01-13 10:00:00,329.4,329.4,328.77,329.07,545.0,317.7927,317.7927,317.1849,317.4744,545.0
2023-01-13 10:05:00,328.48,328.49,328.16,328.16,418.0,316.9051,316.9148,316.5964,316.5964,418.0
2023-01-13 10:10:00,328.13,328.81,328.05,328.81,600.0,316.5675,317.2235,316.4903,317.2235,600.0
2023-01-13 10:15:00,328.88,329.3,328.74,329.3,560.0,317.2911,317.6963,317.156,317.6963,560.0
2023-01-13 10:20:00,329.3,330.2,329.3,329.51,600.0,317.6963,318.5645,317.6963,317.8989,600.0
2023-01-13 10:25:00,330.02,330.48,329.51,330.48,2301.0,318.3909,318.8347,317.8989,318.8347,2301.0
2023-01-13 10:30:00,330.42,330.42,329.36,329.42,1199.0,318.7768,318.7768,317.7541,317.812,1199.0
2023-01-13 10:35:00,329.37,329.73,329.32,329.32,892.0,317.7638,318.1111,317.7156,317.7156,892.0
2023-01-13 10:40:00,329.33,329.63,329.2,329.2,1100.0,317.7252,318.0146,317.5998,317.5998,1100.0
2023-01-13 10:45:00,329.32,329.89,329.27,329.89,1194.0,317.7156,318.2655,317.6673,318.2655,1194.0
2023-01-13 10:50:00,329.63,330.12,329.0,329.49,7678.0,318.0146,318.4874,317.4068,317.8796,7678.0
2023-01-13 10:55:00,329.75,330.17,329.27,329.5,3113.0,318.1304,318.5356,317.6673,317.8892,3113.0
2023-01-13 11:00:00,329.73,330.03,329.73,330.02,561.0,318.1111,318.4005,318.1111,318.3909,561.0
2023-01-13 11:05:00,330.0,330.04,329.49,329.49,722.0,318.3716,318.4102,317.8796,317.8796,722.0
2023-01-13 11:10:00,330.01,330.01,329.17,329.17,2400.0,318.3812,318.3812,317.5708,317.5708,2400.0
2023-01-13 11:15:00,329.49,329.54,329.28,329.5,1405.0,317.8796,317.9278,317.677,317.8892,1405.0
2023-01-13 11:20:00,329.71,330.47,329.71,330.46,772.0,318.0918,318.825,318.0918,318.8154,772.0
2023-01-13 11:25:00,330.75,330.75,330.29,330.31,1189.0,319.0952,319.0952,318.6514,318.6707,1189.0
2023-01-13 11:30:00,330.22,330.27,329.38,329.41,3524.0,318.5838,318.6321,317.7734,317.8024,3524.0
2023-01-13 11:35:00,329.43,329.71,329.33,329.33,4617.0,317.8217,318.0918,317.7252,317.7252,4617.0
2023-01-13 11:40:00,329.45,329.56,329.32,329.56,510.0,317.841,317.9471,317.7156,317.9471,510.0
2023-01-13 11:45:00,329.65,330.03,329.65,330.0,1505.0,318.0339,318.4005,318.0339,318.3716,1505.0
2023-01-13 11:50:00,330.1,330.44,329.94,330.44,1015.0,318.4681,318.7961,318.3137,318.7961,1015.0
2023-01-13 11:55:00,330.72,330.76,330.19,330.64,520.0,319.0662,319.1048,318.5549,318.989,520.0
2023-01-13 12:00:00,330.55,330.68,330.55,330.56,500.0,318.9022,319.0276,318.9022,318.9119,500.0
2023-01-13 12:05:00,330.34,330.62,330.07,330.4,1888.0,318.6996,318.9697,318.4391,318.7575,1888.0
2023-01-13 12:10:00,330.68,330.68,330.67,330.68,1255.0,319.0276,319.0276,319.018,319.0276,1255.0
2023-01-13 12:15:00,330.97,330.99,330.71,330.99,500.0,319.3074,319.3267,319.0566,319.3267,500.0
2023-01-13 12:20:00,331.1,331.1,330.74,330.92,1654.0,319.4328,319.4328,319.0855,319.2592,1654.0
2023-01-13 12:25:00,331.07,331.38,331.07,331.08,1023.0,319.4039,319.703,319.4039,319.4135,1023.0
2023-01-13 12:30:00,331.0,331.51,330.86,331.51,1934.0,319.3364,319.8284,319.2013,319.8284,1934.0
2023-01-13 12:35:00,331.21,331.26,330.79,330.79,2381.0,319.539,319.5872,319.1338,319.1338,2381.0
2023-01-13 12:40:00,331.09,331.42,331.09,331.42,1764.0,319.4232,319.7416,319.4232,319.7416,1764.0
2023-01-13 12:45:00,331.38,331.57,331.37,331.47,2076.0,319.703,319.8863,319.6933,319.7898,2076.0
2023-01-13 12:50:00,331.57,331.69,331.55,331.66,1046.0,319.8863,320.002,319.867,319.9731,1046.0
2023-01-13 12:55:00,331.57,331.88,331.57,331.69,1300.0,319.8863,320.1853,319.8863,320.002,1300.0
2023-01-13 13:00:00,331.76,332.12,331.76,331.77,1668.0,320.0696,320.4169,320.0696,320.0792,1668.0
2023-01-13 13:05:00,331.84,331.84,331.41,331.76,1722.0,320.1468,320.1468,319.7319,320.0696,1722.0
2023-01-13 13:10:00,331.74,331.77,331.56,331.56,675.0,320.0503,320.0792,319.8766,319.8766,675.0
2023-01-13 13:15:00,331.86,331.86,331.0,331.23,4326.0,320.166,320.166,319.3364,319.5582,4326.0
2023-01-13 13:20:00,331.25,331.29,331.22,331.29,505.0,319.5775,319.6161,319.5486,319.6161,505.0
2023-01-13 13:25:00,331.19,331.29,330.88,330.94,1672.0,319.5197,319.6161,319.2206,319.2785,1672.0
2023-01-13 13:30:00,331.02,331.19,331.0,331.19,1022.0,319.3556,319.5197,319.3364,319.5197,1022.0
2023-01-13 13:35:00,331.29,331.65,331.25,331.65,2100.0,319.6161,319.9634,319.5775,319.9634,2100.0
2023-01-13 13:40:00,331.79,332.31,331.79,332.31,998.0,320.0985,320.6002,320.0985,320.6002,998.0
2023-01-13 13:45:00,332.16,332.48,332.14,332.48,900.0,320.4555,320.7642,320.4362,320.7642,900.0
2023-01-13 13:50:00,332.71,332.99,332.59,332.63,1200.0,320.9861,321.2562,320.8703,320.9089,1200.0
2023-01-13 13:55:00,332.47,332.61,332.47,332.6,760.0,320.7546,320.8896,320.7546,320.88,760.0
2023-01-13 14:00:00,332.63,332.93,332.47,332.57,1206.0,320.9089,321.1983,320.7546,320.851,1206.0
2023-01-13 14:05:00,332.57,332.58,332.35,332.35,1100.0,320.851,320.8607,320.6388,320.6388,1100.0
2023-01-13 14:10:00,332.29,332.35,332.15,332.15,900.0,320.5809,320.6388,320.4458,320.4458,900.0
2023-01-13 14:15:00,332.3,332.38,331.92,331.94,1400.0,320.5905,320.6677,320.2239,320.2432,1400.0
2023-01-13 14:20:00,331.94,331.94,331.94,331.94,0.0,320.2432,320.2432,320.2432,320.2432,0.0
2023-01-13 14:25:00,331.65,331.79,331.52,331.52,1350.0,319.9634,320.0985,319.838,319.838,1350.0
2023-01-13 14:30:00,331.77,332.0,331.77,331.81,1117.0,320.0792,320.3011,320.0792,320.1178,1117.0
2023-01-13 14:35:00,331.71,331.86,331.52,331.86,1691.0,320.0213,320.166,319.838,320.166,1691.0
2023-01-13 14:40:00,331.96,332.1,331.96,332.0,1094.0,320.2625,320.3976,320.2625,320.3011,1094.0
2023-01-13 14:45:00,332.31,332.37,332.19,332.37,400.0,320.6002,320.6581,320.4844,320.6581,400.0
2023-01-13 14:50:00,332.33,332.33,331.72,332.02,3102.0,320.6195,320.6195,320.031,320.3204,3102.0
2023-01-13 14:55:00,331.99,332.39,331.87,332.39,6181.0,320.2915,320.6774,320.1757,320.6774,6181.0
2023-01-13 15:00:00,332.53,333.05,332.45,333.05,3818.0,320.8124,321.3141,320.7353,321.3141,3818.0
2023-01-13 15:05:00,333.09,333.09,332.74,333.02,3693.0,321.3527,321.3527,321.015,321.2852,3693.0
2023-01-13 15:10:00,333.04,333.32,332.89,332.99,9568.0,321.3045,321.5746,321.1598,321.2562,9568.0
2023-01-13 15:15:00,332.99,333.31,332.98,333.31,2110.0,321.2562,321.565,321.2466,321.565,2110.0
2023-01-13 15:20:00,333.32,333.39,333.27,333.38,1120.0,321.5746,321.6421,321.5264,321.6325,1120.0
2023-01-13 15:25:00,333.38,333.44,333.3,333.44,2700.0,321.6325,321.6904,321.5553,321.6904,2700.0
2023-01-13 15:30:00,333.38,333.53,333.15,333.15,5190.0,321.6325,321.7772,321.4106,321.4106,5190.0
2023-01-13 15:35:00,333.21,333.88,333.13,333.8,3139.0,321.4685,322.1149,321.3913,322.0377,3139.0
2023-01-13 15:40:00,333.81,333.87,333.54,333.55,3171.0,322.0473,322.1052,321.7868,321.7965,3171.0
2023-01-13 15:45:00,333.52,333.52,332.82,333.12,6200.0,321.7676,321.7676,321.0922,321.3816,6200.0
2023-01-13 15:50:00,333.03,333.15,332.58,332.69,9133.0,321.2948,321.4106,320.8607,320.9668,9133.0
2023-01-13 15:55:00,332.78,333.2,332.54,333.17,15666.0,321.0536,321.4588,320.8221,321.4299,15666.0
2023-01-17 09:30:00,333.43,334.88,333.05,333.06,4698.0,321.6807,323.0796,321.3141,321.3238,4698.0
2023-01-17 09:35:00,333.18,333.72,332.88,333.72,1859.0,321.4395,321.9605,321.1501,321.9605,1859.0
2023-01-17 09:40:00,334.99,334.99,334.18,334.4,660.0,323.1858,323.1858,322.4043,322.6165,660.0
2023-01-17 09:45:00,334.88,334.89,334.01,334.37,7097.0,323.0796,323.0893,322.2403,322.5876,7097.0
2023-01-17 09:50:00,334.42,335.25,334.39,334.68,2993.0,322.6358,323.4366,322.6069,322.8867,2993.0
2023-01-17 09:55:00,334.9,334.9,333.8,334.14,2340.0,323.0989,323.0989,322.0377,322.3657,2340.0
2023-01-17 10:00:00,335.08,335.44,334.65,334.68,2448.0,323.2726,323.6199,322.8577,322.8867,2448.0
2023-01-17 10:05:00,334.33,334.87,334.17,334.43,1450.0,322.549,323.07,322.3946,322.6455,1450.0
2023-01-17 10:10:00,334.65,335.27,334.62,335.27,4176.0,322.8577,323.4559,322.8288,323.4559,4176.0
2023-01-17 10:15:00,335.28,335.64,334.91,335.64,1731.0,323.4655,323.8128,323.1086,323.8128,1731.0
2023-01-17 10:20:00,335.91,336.23,335.72,335.99,3908.0,324.0733,324.3821,323.89,324.1505,3908.0
2023-01-17 10:25:00,336.13,336.42,335.93,336.4,1973.0,324.2856,324.5654,324.0926,324.5461,1973.0
2023-01-17 10:30:00,336.48,336.8,336.44,336.7,5194.0,324.6232,324.932,324.5847,324.8355,5194.0
2023-01-17 10:35:00,336.47,336.8,335.46,335.49,2713.0,324.6136,324.932,323.6392,323.6681,2713.0
2023-01-17 10:40:00,335.36,335.36,334.69,335.25,1553.0,323.5427,323.5427,322.8963,323.4366,1553.0
2023-01-17 10:45:00,335.15,335.54,335.09,335.54,951.0,323.3401,323.7164,323.2822,323.7164,951.0
2023-01-17 10:50:00,335.47,335.47,335.08,335.14,1852.0,323.6488,323.6488,323.2726,323.3305,1852.0
2023-01-17 10:55:00,335.12,335.38,335.12,335.38,700.0,323.3112,323.562,323.3112,323.562,700.0
2023-01-17 11:00:00,335.55,335.62,335.37,335.56,2097.0,323.726,323.7936,323.5524,323.7357,2097.0
2023-01-17 11:05:00,335.37,335.37,334.63,334.63,1619.0,323.5524,323.5524,322.8384,322.8384,1619.0
2023-01-17 11:10:00,334.25,334.5,334.25,334.46,400.0,322.4718,322.713,322.4718,322.6744,400.0
2023-01-17 11:15:00,334.57,334.58,334.57,334.57,100.0,322.7806,322.7902,322.7806,322.7806,100.0
2023-01-17 11:20:00,334.7,335.5,334.41,334.46,8417.0,322.906,323.6778,322.6262,322.6744,8417.0
2023-01-17 11:25:00,334.49,335.55,334.48,335.22,1717.0,322.7034,323.726,322.6937,323.4076,1717.0
2023-01-17 11:30:00,335.32,335.46,335.32,335.38,962.0,323.5041,323.6392,323.5041,323.562,962.0
2023-01-17 11:35:00,335.22,335.23,335.12,335.22,917.0,323.4076,323.4173,323.3112,323.4076,917.0
2023-01-17 11:40:00,335.33,335.44,335.27,335.31,1900.0,323.5138,323.6199,323.4559,323.4945,1900.0
2023-01-17 11:45:00,335.11,335.29,335.11,335.15,939.0,323.3015,323.4752,323.3015,323.3401,939.0
2023-01-17 11:50:00,335.18,335.18,335.0,335.01,435.0,323.3691,323.3691,323.1954,323.205,435.0
2023-01-17 11:55:00,334.88,335.28,334.55,335.28,2590.0,323.0796,323.4655,322.7613,323.4655,2590.0
2023-01-17 12:00:00,335.05,335.43,335.05,335.43,465.0,323.2436,323.6102,323.2436,323.6102,465.0
2023-01-17 12:05:00,335.44,335.54,335.34,335.34,1087.0,323.6199,323.7164,323.5234,323.5234,1087.0
2023-01-17 12:10:00,335.12,335.39,335.12,335.39,797.0,323.3112,323.5717,323.3112,323.5717,797.0
2023-01-17 12:15:00,335.12,335.12,335.05,335.05,490.0,323.3112,323.3112,323.2436,323.2436,490.0
2023-01-17 12:20:00,335.11,335.11,334.95,334.95,471.0,323.3015,323.3015,323.1472,323.1472,471.0
2023-01-17 12:25:00,334.41,334.51,334.18,334.19,339.0,322.6262,322.7227,322.4043,322.4139,339.0
2023-01-17 12:30:00,334.58,334.82,334.39,334.82,939.0,322.7902,323.0217,322.6069,323.0217,939.0
2023-01-17 12:35:00,334.78,335.05,334.64,335.05,513.0,322.9832,323.2436,322.8481,323.2436,513.0
2023-01-17 12:40:00,334.85,335.06,334.61,334.66,1052.0,323.0507,323.2533,322.8191,322.8674,1052.0
2023-01-17 12:45:00,334.79,334.91,334.75,334.91,544.0,322.9928,323.1086,322.9542,323.1086,544.0
2023-01-17 12:50:00,334.92,334.92,334.91,334.92,100.0,323.1182,323.1182,323.1086,323.1182,100.0
2023-01-17 12:55:00,334.94,334.94,334.54,334.56,1200.0,323.1375,323.1375,322.7516,322.7709,1200.0
2023-01-17 13:00:00,334.58,334.89,334.58,334.89,600.0,322.7902,323.0893,322.7902,323.0893,600.0
2023-01-17 13:05:00,334.49,334.49,334.3,334.3,3183.0,322.7034,322.7034,322.5201,322.5201,3183.0
2023-01-17 13:10:00,333.9,334.1,333.9,334.1,200.0,322.1342,322.3271,322.1342,322.3271,200.0
2023-01-17 13:15:00,334.21,334.21,334.21,334.21,100.0,322.4332,322.4332,322.4332,322.4332,100.0
2023-01-17 13:20:00,334.01,334.1,333.93,333.93,868.0,322.2403,322.3271,322.1631,322.1631,868.0
2023-01-17 13:25:00,334.01,334.02,333.55,333.75,2261.0,322.2403,322.2499,321.7965,321.9894,2261.0
2023-01-17 13:30:00,333.83,334.21,333.75,334.21,1339.0,322.0666,322.4332,321.9894,322.4332,1339.0
2023-01-17 13:35:00,333.88,334.09,333.78,334.05,1332.0,322.1149,322.3175,322.0184,322.2789,1332.0
2023-01-17 13:40:00,334.41,334.41,334.4,334.41,100.0,322.6262,322.6262,322.6165,322.6262,100.0
2023-01-17 13:45:00,334.43,334.43,334.0,334.0,1283.0,322.6455,322.6455,322.2306,322.2306,1283.0
2023-01-17 13:50:00,333.99,333.99,333.92,333.92,608.0,322.221,322.221,322.1535,322.1535,608.0
2023-01-17 13:55:00,333.65,333.83,333.42,333.63,1764.0,321.893,322.0666,321.6711,321.8737,1764.0
2023-01-17 14:00:00,333.91,333.91,333.91,333.91,300.0,322.1438,322.1438,322.1438,322.1438,300.0
2023-01-17 14:05:00,333.88,333.88,333.87,333.88,100.0,322.1149,322.1149,322.1052,322.1149,100.0
2023-01-17 14:10:00,334.01,334.01,333.5,333.5,1724.0,322.2403,322.2403,321.7483,321.7483,1724.0
2023-01-17 14:15:00,333.5,333.5,333.5,333.5,0.0,321.7483,321.7483,321.7483,321.7483,0.0
2023-01-17 14:20:00,332.94,333.4,332.94,333.4,988.0,321.208,321.6518,321.208,321.6518,988.0
2023-01-17 14:25:00,333.28,333.42,333.28,333.42,400.0,321.536,321.6711,321.536,321.6711,400.0
2023-01-17 14:30:00,333.54,334.39,333.54,334.39,451.0,321.7868,322.6069,321.7868,322.6069,451.0
2023-01-17 14:35:00,334.35,334.76,334.35,334.75,600.0,322.5683,322.9639,322.5683,322.9542,600.0
2023-01-17 14:40:00,334.63,334.98,334.63,334.88,900.0,322.8384,323.1761,322.8384,323.0796,900.0
2023-01-17 14:45:00,334.98,334.99,334.98,334.99,200.0,323.1761,323.1858,323.1761,323.1858,200.0
2023-01-17 14:50:00,335.15,335.5,335.15,335.5,4539.0,323.3401,323.6778,323.3401,323.6778,4539.0
2023-01-17 14:55:00,335.62,335.62,335.57,335.57,400.0,323.7936,323.7936,323.7453,323.7453,400.0
2023-01-17 15:00:00,335.8,335.88,335.49,335.66,7648.0,323.9672,324.0444,323.6681,323.8321,7648.0
2023-01-17 15:05:00,335.8,335.84,335.8,335.84,643.0,323.9672,324.0058,323.9672,324.0058,643.0
2023-01-17 15:10:00,335.86,335.86,335.42,335.75,3857.0,324.0251,324.0251,323.6006,323.919,3857.0
2023-01-17 15:15:00,335.71,336.07,335.71,335.93,2426.0,323.8804,324.2277,323.8804,324.0926,2426.0
2023-01-17 15:20:00,335.85,336.1,335.57,336.06,2292.0,324.0154,324.2566,323.7453,324.218,2292.0
2023-01-17 15:25:00,336.06,336.08,335.7,335.7,7231.0,324.218,324.2373,323.8707,323.8707,7231.0
2023-01-17 15:30:00,335.76,336.11,335.76,336.11,3494.0,323.9286,324.2663,323.9286,324.2663,3494.0
2023-01-17 15:35:00,336.09,336.21,336.08,336.1,1316.0,324.247,324.3628,324.2373,324.2566,1316.0
2023-01-17 15:40:00,336.21,336.46,336.0,336.0,4084.0,324.3628,324.604,324.1602,324.1602,4084.0
2023-01-17 15:45:00,335.99,336.02,335.49,335.69,3887.0,324.1505,324.1795,323.6681,323.8611,3887.0
2023-01-17 15:50:00,335.5,335.86,335.1,335.52,15766.0,323.6778,324.0251,323.2919,323.6971,15766.0
2023-01-17 15:55:00,335.54,336.44,335.54,336.15,19282.0,323.7164,324.5847,323.7164,324.3049,19282.0
2023-01-18 09:30:00,336.3,336.88,335.44,336.7,13229.0,324.4496,325.0092,323.6199,324.8355,13229.0
2023-01-18 09:35:00,336.7,336.7,335.14,335.15,2814.0,324.8355,324.8355,323.3305,323.3401,2814.0
2023-01-18 09:40:00,334.55,335.8,334.55,335.54,8177.0,322.7613,323.9672,322.7613,323.7164,8177.0
2023-01-18 09:45:00,335.52,336.2,335.2,335.99,25490.0,323.6971,324.3531,323.3884,324.1505,25490.0
2023-01-18 09:50:00,336.11,336.26,336.11,336.2,1718.0,324.2663,324.411,324.2663,324.3531,1718.0
2023-01-18 09:55:00,336.17,336.5,336.08,336.46,3110.0,324.3242,324.6425,324.2373,324.604,3110.0
2023-01-18 10:00:00,336.47,337.57,336.47,336.53,29434.0,324.6136,325.6748,324.6136,324.6715,29434.0
2023-01-18 10:05:00,336.7,337.19,336.52,336.7,2719.0,324.8355,325.3082,324.6618,324.8355,2719.0
2023-01-18 10:10:00,336.5,336.5,335.16,335.16,2142.0,324.6425,324.6425,323.3498,323.3498,2142.0
2023-01-18 10:15:00,335.49,335.94,334.34,334.68,2563.0,323.6681,324.1023,322.5587,322.8867,2563.0
2023-01-18 10:20:00,335.0,335.61,334.99,335.12,2095.0,323.1954,323.7839,323.1858,323.3112,2095.0
2023-01-18 10:25:00,335.04,335.08,334.86,335.08,1033.0,323.234,323.2726,323.0603,323.2726,1033.0
2023-01-18 10:30:00,335.08,335.18,334.83,334.83,1526.0,323.2726,323.3691,323.0314,323.0314,1526.0
2023-01-18 10:35:00,334.66,334.67,334.21,334.32,6870.0,322.8674,322.877,322.4332,322.5394,6870.0
2023-01-18 10:40:00,334.14,334.3,333.9,334.05,797.0,322.3657,322.5201,322.1342,322.2789,797.0
2023-01-18 10:45:00,334.27,334.86,334.1,334.1,1698.0,322.4911,323.0603,322.3271,322.3271,1698.0
2023-01-18 10:50:00,334.02,334.14,333.83,333.89,700.0,322.2499,322.3657,322.0666,322.1245,700.0
2023-01-18 10:55:00,333.87,334.2,333.62,334.2,1500.0,322.1052,322.4236,321.864,322.4236,1500.0
2023-01-18 11:00:00,334.3,334.3,333.46,333.46,684.0,322.5201,322.5201,321.7097,321.7097,684.0
2023-01-18 11:05:00,333.02,333.08,332.33,332.74,2150.0,321.2852,321.3431,320.6195,321.015,2150.0
2023-01-18 11:10:00,332.79,332.86,332.79,332.86,200.0,321.0633,321.1308,321.0633,321.1308,200.0
2023-01-18 11:15:00,332.35,332.59,332.24,332.24,343.0,320.6388,320.8703,320.5327,320.5327,343.0
2023-01-18 11:20:00,332.48,332.69,331.82,332.31,2875.0,320.7642,320.9668,320.1275,320.6002,2875.0
2023-01-18 11:25:00,332.11,332.75,332.11,332.36,1919.0,320.4072,321.0247,320.4072,320.6484,1919.0
2023-01-18 11:30:00,332.28,332.63,331.98,332.0,3637.0,320.5712,320.9089,320.2818,320.3011,3637.0
2023-01-18 11:35:00,332.18,332.21,331.91,332.21,3200.0,320.4748,320.5037,320.2143,320.5037,3200.0
2023-01-18 11:40:00,332.03,332.38,331.72,331.72,1889.0,320.3301,320.6677,320.031,320.031,1889.0
2023-01-18 11:45:00,331.84,332.04,331.61,331.87,1863.0,320.1468,320.3397,319.9249,320.1757,1863.0
2023-01-18 11:50:00,331.98,331.98,330.99,330.99,1812.0,320.2818,320.2818,319.3267,319.3267,1812.0
2023-01-18 11:55:00,331.04,332.48,331.04,332.48,11381.0,319.3749,320.7642,319.3749,320.7642,11381.0
2023-01-18 12:00:00,332.47,332.76,332.33,332.33,751.0,320.7546,321.0343,320.6195,320.6195,751.0
2023-01-18 12:05:00,332.19,332.19,331.46,331.46,500.0,320.4844,320.4844,319.7801,319.7801,500.0
2023-01-18 12:10:00,331.55,331.66,331.54,331.55,400.0,319.867,319.9731,319.8573,319.867,400.0
2023-01-18 12:15:00,331.55,331.55,330.9,331.05,1000.0,319.867,319.867,319.2399,319.3846,1000.0
2023-01-18 12:20:00,330.94,331.15,330.74,330.88,1219.0,319.2785,319.4811,319.0855,319.2206,1219.0
2023-01-18 12:25:00,330.96,330.96,330.22,330.35,1956.0,319.2978,319.2978,318.5838,318.7093,1956.0
2023-01-18 12:30:00,330.52,330.52,329.78,329.78,630.0,318.8733,318.8733,318.1593,318.1593,630.0
2023-01-18 12:35:00,330.09,330.19,329.9,329.91,601.0,318.4584,318.5549,318.2751,318.2848,601.0
2023-01-18 12:40:00,330.0,330.13,329.81,329.81,541.0,318.3716,318.497,318.1883,318.1883,541.0
2023-01-18 12:45:00,329.96,330.29,329.72,330.29,1114.0,318.333,318.6514,318.1015,318.6514,1114.0
2023-01-18 12:50:00,330.67,330.88,330.21,330.22,1112.0,319.018,319.2206,318.5742,318.5838,1112.0
2023-01-18 12:55:00,330.14,330.37,329.91,330.24,1262.0,318.5067,318.7286,318.2848,318.6031,1262.0
2023-01-18 13:00:00,330.28,330.61,330.28,330.34,1566.0,318.6417,318.9601,318.6417,318.6996,1566.0
2023-01-18 13:05:00,330.01,330.13,329.74,329.9,1000.0,318.3812,318.497,318.1208,318.2751,1000.0
2023-01-18 13:10:00,329.85,329.85,329.35,329.6,2232.0,318.2269,318.2269,317.7445,317.9857,2232.0
2023-01-18 13:15:00,329.63,329.63,329.37,329.37,2652.0,318.0146,318.0146,317.7638,317.7638,2652.0
2023-01-18 13:20:00,329.36,329.94,329.16,329.94,1888.0,317.7541,318.3137,317.5612,318.3137,1888.0
2023-01-18 13:25:00,329.81,330.42,329.81,330.42,814.0,318.1883,318.7768,318.1883,318.7768,814.0
2023-01-18 13:30:00,330.34,330.77,330.33,330.44,600.0,318.6996,319.1145,318.69,318.7961,600.0
2023-01-18 13:35:00,330.57,330.84,330.46,330.84,1353.0,318.9215,319.182,318.8154,319.182,1353.0
2023-01-18 13:40:00,330.74,331.32,330.65,331.3,2988.0,319.0855,319.6451,318.9987,319.6258,2988.0
2023-01-18 13:45:00,331.36,331.55,331.0,331.0,1962.0,319.6837,319.867,319.3364,319.3364,1962.0
2023-01-18 13:50:00,331.12,331.12,330.83,330.83,1264.0,319.4521,319.4521,319.1723,319.1723,1264.0
2023-01-18 13:55:00,330.73,330.86,330.21,330.23,917.0,319.0759,319.2013,318.5742,318.5935,917.0
2023-01-18 14:00:00,330.27,330.4,330.09,330.23,1110.0,318.6321,318.7575,318.4584,318.5935,1110.0
2023-01-18 14:05:00,330.48,330.72,330.29,330.44,981.0,318.8347,319.0662,318.6514,318.7961,981.0
2023-01-18 14:10:00,330.29,330.87,330.29,330.68,1843.0,318.6514,319.2109,318.6514,319.0276,1843.0
2023-01-18 14:15:00,330.31,330.32,330.08,330.09,766.0,318.6707,318.6803,318.4488,318.4584,766.0
2023-01-18 14:20:00,330.33,330.64,330.27,330.52,1566.0,318.69,318.989,318.6321,318.8733,1566.0
2023-01-18 14:25:00,330.68,330.69,330.51,330.51,200.0,319.0276,319.0373,318.8636,318.8636,200.0
2023-01-18 14:30:00,330.83,331.01,330.75,331.01,2792.0,319.1723,319.346,319.0952,319.346,2792.0
2023-01-18 14:35:00,330.85,330.85,330.61,330.75,1000.0,319.1916,319.1916,318.9601,319.0952,1000.0
2023-01-18 14:40:00,330.44,330.5,330.44,330.5,300.0,318.7961,318.854,318.7961,318.854,300.0
2023-01-18 14:45:00,330.49,330.51,330.34,330.46,600.0,318.8443,318.8636,318.6996,318.8154,600.0
2023-01-18 14:50:00,330.02,330.25,330.01,330.25,1000.0,318.3909,318.6128,318.3812,318.6128,1000.0
2023-01-18 14:55:00,330.22,330.22,329.73,329.73,1016.0,318.5838,318.5838,318.1111,318.1111,1016.0
2023-01-18 15:00:00,329.72,329.89,329.52,329.59,800.0,318.1015,318.2655,317.9085,317.976,800.0
2023-01-18 15:05:00,329.47,329.55,329.37,329.37,1100.0,317.8603,317.9374,317.7638,317.7638,1100.0
2023-01-18 15:10:00,329.49,329.96,329.49,329.49,1459.0,317.8796,318.333,317.8796,317.8796,1459.0
2023-01-18 15:15:00,329.75,329.87,329.25,329.26,1461.0,318.1304,318.2462,317.648,317.6577,1461.0
2023-01-18 15:20:00,329.52,329.63,329.48,329.52,1001.0,317.9085,318.0146,317.8699,317.9085,1001.0
2023-01-18 15:25:00,329.38,329.57,329.18,329.27,2078.0,317.7734,317.9567,317.5805,317.6673,2078.0
2023-01-18 15:30:00,329.17,329.29,328.48,328.49,1812.0,317.5708,317.6866,316.9051,316.9148,1812.0
2023-01-18 15:35:00,328.6,328.8,328.59,328.59,2301.0,317.0209,317.2139,317.0113,317.0113,2301.0
2023-01-18 15:40:00,328.68,328.68,328.13,328.23,3510.0,317.0981,317.0981,316.5675,316.664,3510.0
2023-01-18 15:45:00,328.43,328.71,328.32,328.49,4822.0,316.8569,317.127,316.7508,316.9148,4822.0
2023-01-18 15:50:00,328.41,328.86,328.35,328.36,8187.0,316.8376,317.2718,316.7797,316.7894,8187.0
2023-01-18 15:55:00,328.35,328.41,327.73,328.24,17031.0,316.7797,316.8376,316.1816,316.6736,17031.0
2023-01-19 09:30:00,323.58,323.58,322.01,322.77,6489.0,312.1778,312.1778,310.6631,311.3964,6489.0
2023-01-19 09:35:00,322.01,322.79,321.7,322.79,1307.0,310.6631,311.4157,310.3641,311.4157,1307.0
2023-01-19 09:40:00,323.0,323.74,323.0,323.5,1200.0,311.6183,312.3322,311.6183,312.1006,1200.0
2023-01-19 09:45:00,323.56,323.57,322.57,322.74,3120.0,312.1585,312.1682,311.2034,311.3674,3120.0
2023-01-19 09:50:00,322.59,323.27,322.33,322.33,4335.0,311.2227,311.8787,310.9719,310.9719,4335.0
2023-01-19 09:55:00,322.49,322.74,322.05,322.49,5512.0,311.1262,311.3674,310.7017,311.1262,5512.0
2023-01-19 10:00:00,322.21,323.3,322.21,322.67,6454.0,310.8561,311.9077,310.8561,311.2999,6454.0
2023-01-19 10:05:00,322.78,323.83,322.77,323.83,1965.0,311.406,312.419,311.3964,312.419,1965.0
2023-01-19 10:10:00,323.61,323.65,322.12,322.6,2900.0,312.2068,312.2453,310.7693,311.2323,2900.0
2023-01-19 10:15:00,322.41,323.47,322.37,323.41,1651.0,311.049,312.0717,311.0105,312.0138,1651.0
2023-01-19 10:20:00,323.5,323.5,322.63,322.64,2210.0,312.1006,312.1006,311.2613,311.2709,2210.0
2023-01-19 10:25:00,322.5,322.74,322.24,322.51,1056.0,311.1359,311.3674,310.885,311.1455,1056.0
2023-01-19 10:30:00,322.35,322.35,321.88,322.19,3171.0,310.9912,310.9912,310.5377,310.8368,3171.0
2023-01-19 10:35:00,322.02,322.02,321.42,321.57,2406.0,310.6728,310.6728,310.0939,310.2386,2406.0
2023-01-19 10:40:00,321.94,322.29,321.38,321.38,1803.0,310.5956,310.9333,310.0553,310.0553,1803.0
2023-01-19 10:45:00,321.29,321.58,321.12,321.39,3246.0,309.9685,310.2483,309.8045,310.065,3246.0
2023-01-19 10:50:00,321.16,321.18,320.73,321.05,2104.0,309.8431,309.8624,309.4282,309.737,2104.0
2023-01-19 10:55:00,320.88,321.47,320.7,321.47,2000.0,309.573,310.1422,309.3993,310.1422,2000.0
2023-01-19 11:00:00,321.28,321.58,321.13,321.13,1100.0,309.9589,310.2483,309.8141,309.8141,1100.0
2023-01-19 11:05:00,321.25,321.91,320.9,321.91,3064.0,309.9299,310.5667,309.5923,310.5667,3064.0
2023-01-19 11:10:00,321.87,322.02,321.54,321.55,1622.0,310.5281,310.6728,310.2097,310.2193,1622.0
2023-01-19 11:15:00,321.26,321.26,320.62,320.81,2420.0,309.9396,309.9396,309.3221,309.5054,2420.0
2023-01-19 11:20:00,320.71,320.71,320.46,320.52,600.0,309.4089,309.4089,309.1678,309.2256,600.0
2023-01-19 11:25:00,320.66,320.81,320.25,320.29,2764.0,309.3607,309.5054,308.9652,309.0037,2764.0
2023-01-19 11:30:00,320.11,320.94,320.11,320.85,4185.0,308.8301,309.6308,308.8301,309.544,4185.0
2023-01-19 11:35:00,320.87,321.21,320.87,321.21,1000.0,309.5633,309.8913,309.5633,309.8913,1000.0
2023-01-19 11:40:00,321.21,321.23,320.8,320.8,3236.0,309.8913,309.9106,309.4958,309.4958,3236.0
2023-01-19 11:45:00,320.74,320.74,320.21,320.34,3974.0,309.4379,309.4379,308.9266,309.052,3974.0
2023-01-19 11:50:00,320.3,320.39,320.04,320.31,2457.0,309.0134,309.1002,308.7626,309.023,2457.0
2023-01-19 11:55:00,320.39,321.02,320.39,320.96,2861.0,309.1002,309.708,309.1002,309.6501,2861.0
2023-01-19 12:00:00,321.2,321.62,321.2,321.5,600.0,309.8817,310.2869,309.8817,310.1711,600.0
2023-01-19 12:05:00,321.44,321.61,321.04,321.08,18824.0,310.1132,310.2772,309.7273,309.7659,18824.0
2023-01-19 12:10:00,321.15,321.99,321.15,321.95,2900.0,309.8334,310.6438,309.8334,310.6053,2900.0
2023-01-19 12:15:00,321.71,322.9,321.71,322.77,8714.0,310.3737,311.5218,310.3737,311.3964,8714.0
2023-01-19 12:20:00,322.64,323.18,322.54,322.54,3400.0,311.2709,311.7919,311.1745,311.1745,3400.0
2023-01-19 12:25:00,322.36,322.57,321.72,321.72,1533.0,311.0008,311.2034,310.3834,310.3834,1533.0
2023-01-19 12:30:00,321.93,322.0,321.36,321.73,7381.0,310.586,310.6535,310.036,310.393,7381.0
2023-01-19 12:35:00,321.69,322.22,321.69,321.99,1424.0,310.3544,310.8657,310.3544,310.6438,1424.0
2023-01-19 12:40:00,321.74,321.79,321.54,321.55,2276.0,310.4027,310.4509,310.2097,310.2193,2276.0
2023-01-19 12:45:00,321.35,321.72,321.35,321.39,2037.0,310.0264,310.3834,310.0264,310.065,2037.0
2023-01-19 12:50:00,321.38,321.5,320.81,320.83,14433.0,310.0553,310.1711,309.5054,309.5247,14433.0
2023-01-19 12:55:00,320.7,321.36,320.69,321.36,1200.0,309.3993,310.036,309.3897,310.036,1200.0
2023-01-19 13:00:00,321.63,322.43,321.63,322.42,400.0,310.2965,311.0683,310.2965,311.0587,400.0
2023-01-19 13:05:00,322.29,322.59,322.12,322.41,3200.0,310.9333,311.2227,310.7693,311.049,3200.0
2023-01-19 13:10:00,322.43,322.44,322.01,322.12,2721.0,311.0683,311.078,310.6631,310.7693,2721.0
2023-01-19 13:15:00,322.01,322.01,321.61,321.87,2430.0,310.6631,310.6631,310.2772,310.5281,2430.0
2023-01-19 13:20:00,321.8,322.28,321.78,322.24,3232.0,310.4605,310.9236,310.4412,310.885,3232.0
2023-01-19 13:25:00,321.88,322.14,321.84,321.84,2938.0,310.5377,310.7886,310.4991,310.4991,2938.0
2023-01-19 13:30:00,322.17,322.71,322.17,322.42,4089.0,310.8175,311.3385,310.8175,311.0587,4089.0
2023-01-19 13:35:00,322.43,323.23,322.43,323.23,3673.0,311.0683,311.8401,311.0683,311.8401,3673.0
2023-01-19 13:40:00,323.26,323.49,323.01,323.06,3600.0,311.8691,312.091,311.6279,311.6761,3600.0
2023-01-19 13:45:00,322.95,323.22,322.72,323.22,1338.0,311.57,311.8305,311.3481,311.8305,1338.0
2023-01-19 13:50:00,323.04,323.52,322.96,323.52,2100.0,311.6568,312.1199,311.5797,312.1199,2100.0
2023-01-19 13:55:00,323.49,323.9,323.49,323.89,2011.0,312.091,312.4865,312.091,312.4769,2011.0
2023-01-19 14:00:00,323.71,323.71,323.38,323.47,2025.0,312.3032,312.3032,311.9849,312.0717,2025.0
2023-01-19 14:05:00,323.33,323.58,323.23,323.54,1200.0,311.9366,312.1778,311.8401,312.1392,1200.0
2023-01-19 14:10:00,323.57,323.89,323.57,323.82,3730.0,312.1682,312.4769,312.1682,312.4094,3730.0
2023-01-19 14:15:00,323.82,324.01,323.64,323.73,2521.0,312.4094,312.5927,312.2357,312.3225,2521.0
2023-01-19 14:20:00,323.71,324.67,323.71,324.67,2291.0,312.3032,313.2294,312.3032,313.2294,2291.0
2023-01-19 14:25:00,324.61,324.73,324.4,324.41,2212.0,313.1715,313.2873,312.9689,312.9786,2212.0
2023-01-19 14:30:00,324.29,324.32,323.98,324.15,2845.0,312.8628,312.8917,312.5637,312.7277,2845.0
2023-01-19 14:35:00,324.37,324.45,324.06,324.06,2470.0,312.94,313.0172,312.6409,312.6409,2470.0
2023-01-19 14:40:00,324.15,324.15,323.82,323.84,1064.0,312.7277,312.7277,312.4094,312.4287,1064.0
2023-01-19 14:45:00,324.06,324.16,323.9,323.91,2451.0,312.6409,312.7374,312.4865,312.4962,2451.0
2023-01-19 14:50:00,323.84,323.91,323.64,323.75,1770.0,312.4287,312.4962,312.2357,312.3418,1770.0
2023-01-19 14:55:00,323.66,324.13,323.66,324.03,2294.0,312.255,312.7084,312.255,312.612,2294.0
2023-01-19 15:00:00,324.16,324.31,324.1,324.2,1724.0,312.7374,312.8821,312.6795,312.776,1724.0
2023-01-19 15:05:00,324.31,324.31,323.58,323.6,2162.0,312.8821,312.8821,312.1778,312.1971,2162.0
2023-01-19 15:10:00,323.58,323.95,323.58,323.95,2203.0,312.1778,312.5348,312.1778,312.5348,2203.0
2023-01-19 15:15:00,324.07,324.09,323.76,324.01,2566.0,312.6505,312.6698,312.3515,312.5927,2566.0
2023-01-19 15:20:00,323.93,323.93,323.63,323.68,2519.0,312.5155,312.5155,312.2261,312.2743,2519.0
2023-01-19 15:25:00,323.59,323.66,323.42,323.57,3498.0,312.1875,312.255,312.0235,312.1682,3498.0
2023-01-19 15:30:00,323.57,323.57,323.11,323.34,4686.0,312.1682,312.1682,311.7244,311.9463,4686.0
2023-01-19 15:35:00,323.38,323.8,323.33,323.71,3675.0,311.9849,312.3901,311.9366,312.3032,3675.0
2023-01-19 15:40:00,323.69,323.78,323.62,323.72,3525.0,312.2839,312.3708,312.2164,312.3129,3525.0
2023-01-19 15:45:00,323.68,324.0,323.68,323.91,7038.0,312.2743,312.583,312.2743,312.4962,7038.0
2023-01-19 15:50:00,323.83,324.0,323.1,323.25,17535.0,312.419,312.583,311.7147,311.8594,17535.0
2023-01-19 15:55:00,323.19,323.33,322.89,323.18,24616.0,311.8016,311.9366,311.5121,311.7919,24616.0
2023-01-20 09:30:00,325.18,326.12,324.65,324.7,43677.0,313.7214,314.6283,313.2101,313.2583,43677.0
2023-01-20 09:35:00,324.28,324.99,324.07,324.14,1325.0,312.8531,313.5381,312.6505,312.7181,1325.0
2023-01-20 09:40:00,324.15,326.43,324.14,326.39,3348.0,312.7277,314.9274,312.7181,314.8888,3348.0
2023-01-20 09:45:00,326.17,326.91,325.68,325.77,5652.0,314.6765,315.3905,314.2038,314.2906,5652.0
2023-01-20 09:50:00,325.51,326.21,325.36,325.68,3910.0,314.0398,314.7151,313.8951,314.2038,3910.0
2023-01-20 09:55:00,325.63,327.0,325.62,326.98,6984.0,314.1556,315.4773,314.1459,315.458,6984.0
2023-01-20 10:00:00,327.16,327.42,326.82,327.07,1450.0,315.6317,315.8825,315.3036,315.5448,1450.0
2023-01-20 10:05:00,327.43,328.08,327.43,327.95,2655.0,315.8921,316.5192,315.8921,316.3938,2655.0
2023-01-20 10:10:00,327.96,328.13,327.72,327.79,4918.0,316.4035,316.5675,316.1719,316.2395,4918.0
2023-01-20 10:15:00,327.71,327.9,327.48,327.9,3793.0,316.1623,316.3456,315.9404,316.3456,3793.0
2023-01-20 10:20:00,327.73,327.73,327.15,327.55,7569.0,316.1816,316.1816,315.622,316.0079,7569.0
2023-01-20 10:25:00,327.43,327.99,327.43,327.99,1348.0,315.8921,316.4324,315.8921,316.4324,1348.0
2023-01-20 10:30:00,328.03,328.41,328.03,328.24,1100.0,316.471,316.8376,316.471,316.6736,1100.0
2023-01-20 10:35:00,327.97,328.64,327.97,328.16,2482.0,316.4131,317.0595,316.4131,316.5964,2482.0
2023-01-20 10:40:00,328.35,328.43,328.27,328.43,929.0,316.7797,316.8569,316.7025,316.8569,929.0
2023-01-20 10:45:00,328.4,328.86,328.39,328.68,1283.0,316.828,317.2718,316.8183,317.0981,1283.0
2023-01-20 10:50:00,328.56,328.87,328.39,328.87,3026.0,316.9823,317.2814,316.8183,317.2814,3026.0
2023-01-20 10:55:00,328.81,329.14,328.8,328.92,3055.0,317.2235,317.5419,317.2139,317.3296,3055.0
2023-01-20 11:00:00,329.02,329.26,329.02,329.26,905.0,317.4261,317.6577,317.4261,317.6577,905.0
2023-01-20 11:05:00,329.27,329.56,329.19,329.33,1582.0,317.6673,317.9471,317.5901,317.7252,1582.0
2023-01-20 11:10:00,329.47,330.05,329.4,329.4,2108.0,317.8603,318.4198,317.7927,317.7927,2108.0
2023-01-20 11:15:00,329.56,330.36,329.56,330.29,8224.0,317.9471,318.7189,317.9471,318.6514,8224.0
2023-01-20 11:20:00,330.42,330.72,330.02,330.03,6055.0,318.7768,319.0662,318.3909,318.4005,6055.0
2023-01-20 11:25:00,329.93,330.48,329.92,330.48,3622.0,318.3041,318.8347,318.2944,318.8347,3622.0
2023-01-20 11:30:00,330.43,330.59,330.2,330.36,3407.0,318.7864,318.9408,318.5645,318.7189,3407.0
2023-01-20 11:35:00,330.21,330.24,329.72,329.78,2795.0,318.5742,318.6031,318.1015,318.1593,2795.0
2023-01-20 11:40:00,329.78,330.57,329.77,330.57,2100.0,318.1593,318.9215,318.1497,318.9215,2100.0
2023-01-20 11:45:00,330.41,331.13,330.36,330.82,3353.0,318.7671,319.4618,318.7189,319.1627,3353.0
2023-01-20 11:50:00,330.88,331.13,330.76,330.88,2575.0,319.2206,319.4618,319.1048,319.2206,2575.0
2023-01-20 11:55:00,330.7,331.01,330.65,330.87,3400.0,319.0469,319.346,318.9987,319.2109,3400.0
2023-01-20 12:00:00,330.96,331.11,330.82,330.96,2005.0,319.2978,319.4425,319.1627,319.2978,2005.0
2023-01-20 12:05:00,330.96,330.96,330.0,330.0,6653.0,319.2978,319.2978,318.3716,318.3716,6653.0
2023-01-20 12:10:00,330.09,330.5,330.09,330.5,1314.0,318.4584,318.854,318.4584,318.854,1314.0
2023-01-20 12:15:00,330.48,330.64,330.39,330.49,1832.0,318.8347,318.989,318.7478,318.8443,1832.0
2023-01-20 12:20:00,330.65,330.81,330.53,330.67,2980.0,318.9987,319.153,318.8829,319.018,2980.0
2023-01-20 12:25:00,330.69,330.83,330.58,330.66,1512.0,319.0373,319.1723,318.9312,319.0083,1512.0
2023-01-20 12:30:00,330.63,330.86,330.43,330.81,3949.0,318.9794,319.2013,318.7864,319.153,3949.0
2023-01-20 12:35:00,330.7,331.07,330.65,331.07,1925.0,319.0469,319.4039,318.9987,319.4039,1925.0
2023-01-20 12:40:00,331.1,331.28,331.09,331.28,951.0,319.4328,319.6065,319.4232,319.6065,951.0
2023-01-20 12:45:00,331.09,331.09,330.7,330.85,2912.0,319.4232,319.4232,319.0469,319.1916,2912.0
2023-01-20 12:50:00,330.85,330.91,330.58,330.84,3816.0,319.1916,319.2495,318.9312,319.182,3816.0
2023-01-20 12:55:00,330.74,330.9,330.7,330.83,1162.0,319.0855,319.2399,319.0469,319.1723,1162.0
2023-01-20 13:00:00,330.9,331.08,330.64,331.08,2663.0,319.2399,319.4135,318.989,319.4135,2663.0
2023-01-20 13:05:00,330.81,330.81,330.72,330.72,200.0,319.153,319.153,319.0662,319.0662,200.0
2023-01-20 13:10:00,330.71,330.8,330.3,330.8,3761.0,319.0566,319.1434,318.661,319.1434,3761.0
2023-01-20 13:15:00,330.78,330.79,330.32,330.32,1732.0,319.1241,319.1338,318.6803,318.6803,1732.0
2023-01-20 13:20:00,330.07,330.32,329.85,329.85,8861.0,318.4391,318.6803,318.2269,318.2269,8861.0
2023-01-20 13:25:00,330.01,330.15,329.75,329.75,2691.0,318.3812,318.5163,318.1304,318.1304,2691.0
2023-01-20 13:30:00,329.86,330.01,329.85,329.87,3434.0,318.2365,318.3812,318.2269,318.2462,3434.0
2023-01-20 13:35:00,329.72,330.44,329.72,330.31,3683.0,318.1015,318.7961,318.1015,318.6707,3683.0
2023-01-20 13:40:00,330.45,330.73,330.45,330.73,1264.0,318.8057,319.0759,318.8057,319.0759,1264.0
2023-01-20 13:45:00,330.85,331.44,330.85,331.43,1203.0,319.1916,319.7608,319.1916,319.7512,1203.0
2023-01-20 13:50:00,331.57,331.63,331.39,331.51,2851.0,319.8863,319.9442,319.7126,319.8284,2851.0
2023-01-20 13:55:00,331.59,331.82,331.48,331.78,1935.0,319.9056,320.1275,319.7994,320.0889,1935.0
2023-01-20 14:00:00,331.82,331.82,331.49,331.6,1852.0,320.1275,320.1275,319.8091,319.9152,1852.0
2023-01-20 14:05:00,331.7,331.89,331.61,331.88,2317.0,320.0117,320.195,319.9249,320.1853,2317.0
2023-01-20 14:10:00,331.79,331.79,331.42,331.66,9122.0,320.0985,320.0985,319.7416,319.9731,9122.0
2023-01-20 14:15:00,331.7,331.71,331.44,331.56,8882.0,320.0117,320.0213,319.7608,319.8766,8882.0
2023-01-20 14:20:00,331.57,331.7,331.49,331.58,5725.0,319.8863,320.0117,319.8091,319.8959,5725.0
2023-01-20 14:25:00,331.7,331.8,331.66,331.79,3389.0,320.0117,320.1082,319.9731,320.0985,3389.0
2023-01-20 14:30:00,331.89,332.2,331.89,332.12,2324.0,320.195,320.4941,320.195,320.4169,2324.0
2023-01-20 14:35:00,332.06,332.19,332.06,332.11,500.0,320.359,320.4844,320.359,320.4072,500.0
2023-01-20 14:40:00,332.19,332.48,332.15,332.42,4459.0,320.4844,320.7642,320.4458,320.7063,4459.0
2023-01-20 14:45:00,332.49,332.62,332.35,332.49,4011.0,320.7738,320.8993,320.6388,320.7738,4011.0
2023-01-20 14:50:00,332.36,332.41,331.94,332.32,3014.0,320.6484,320.6967,320.2432,320.6098,3014.0
2023-01-20 14:55:00,332.19,332.68,332.19,332.68,1201.0,320.4844,320.9572,320.4844,320.9572,1201.0
2023-01-20 15:00:00,332.99,333.15,332.89,332.94,2319.0,321.2562,321.4106,321.1598,321.208,2319.0
2023-01-20 15:05:00,332.97,332.97,332.61,332.72,2520.0,321.2369,321.2369,320.8896,320.9957,2520.0
2023-01-20 15:10:00,332.94,333.12,332.86,333.03,1689.0,321.208,321.3816,321.1308,321.2948,1689.0
2023-01-20 15:15:00,332.96,333.38,332.96,333.3,3264.0,321.2273,321.6325,321.2273,321.5553,3264.0
2023-01-20 15:20:00,333.26,333.29,332.53,332.7,3385.0,321.5167,321.5457,320.8124,320.9764,3385.0
2023-01-20 15:25:00,332.64,332.93,332.64,332.84,1000.0,320.9186,321.1983,320.9186,321.1115,1000.0
2023-01-20 15:30:00,332.9,332.92,332.55,332.55,5528.0,321.1694,321.1887,320.8317,320.8317,5528.0
2023-01-20 15:35:00,332.56,332.7,332.28,332.55,3306.0,320.8414,320.9764,320.5712,320.8317,3306.0
2023-01-20 15:40:00,332.52,332.85,332.48,332.61,4958.0,320.8028,321.1212,320.7642,320.8896,4958.0
2023-01-20 15:45:00,332.58,332.66,332.2,332.66,7112.0,320.8607,320.9379,320.4941,320.9379,7112.0
2023-01-20 15:50:00,332.75,333.8,332.47,333.77,11522.0,321.0247,322.0377,320.7546,322.0087,11522.0
2023-01-20 15:55:00,333.82,333.92,333.16,333.16,27650.0,322.057,322.1535,321.4202,321.4202,27650.0
2023-01-23 09:30:00,334.15,334.29,332.92,334.29,6200.0,322.3754,322.5104,321.1887,322.5104,6200.0
2023-01-23 09:35:00,332.94,335.28,332.94,334.71,1400.0,321.208,323.4655,321.208,322.9156,1400.0
2023-01-23 09:40:00,334.78,334.78,334.09,334.78,2904.0,322.9832,322.9832,322.3175,322.9832,2904.0
2023-01-23 09:45:00,334.81,335.73,334.8,335.71,6089.0,323.0121,323.8997,323.0024,323.8804,6089.0
2023-01-23 09:50:00,335.99,336.21,335.69,335.71,1401.0,324.1505,324.3628,323.8611,323.8804,1401.0
2023-01-23 09:55:00,336.19,336.19,335.5,336.07,2200.0,324.3435,324.3435,323.6778,324.2277,2200.0
2023-01-23 10:00:00,336.2,336.73,335.93,335.93,2921.0,324.3531,324.8644,324.0926,324.0926,2921.0
2023-01-23 10:05:00,335.42,336.15,335.33,336.15,1054.0,323.6006,324.3049,323.5138,324.3049,1054.0
2023-01-23 10:10:00,336.43,337.45,336.43,337.35,3202.0,324.575,325.5591,324.575,325.4626,3202.0
2023-01-23 10:15:00,337.3,338.03,337.27,337.5,3453.0,325.4144,326.1186,325.3854,325.6073,3453.0
2023-01-23 10:20:00,337.45,337.89,337.45,337.86,1621.0,325.5591,325.9836,325.5591,325.9546,1621.0
2023-01-23 10:25:00,337.86,338.3,337.56,338.08,4034.0,325.9546,326.3791,325.6652,326.1669,4034.0
2023-01-23 10:30:00,338.19,338.3,338.04,338.04,1345.0,326.273,326.3791,326.1283,326.1283,1345.0
2023-01-23 10:35:00,338.11,338.39,338.1,338.39,1582.0,326.1958,326.4659,326.1862,326.4659,1582.0
2023-01-23 10:40:00,338.7,338.7,338.14,338.38,2158.0,326.765,326.765,326.2248,326.4563,2158.0
2023-01-23 10:45:00,338.21,338.56,338.16,338.56,2612.0,326.2923,326.63,326.244,326.63,2612.0
2023-01-23 10:50:00,338.77,338.77,338.36,338.49,900.0,326.8326,326.8326,326.437,326.5624,900.0
2023-01-23 10:55:00,338.74,339.0,338.66,338.81,2472.0,326.8036,327.0545,326.7264,326.8711,2472.0
2023-01-23 11:00:00,338.81,339.48,338.59,339.35,1998.0,326.8711,327.5175,326.6589,327.3921,1998.0
2023-01-23 11:05:00,339.18,339.72,339.15,339.72,3660.0,327.2281,327.7491,327.1992,327.7491,3660.0
2023-01-23 11:10:00,339.52,339.62,338.68,338.68,5838.0,327.5561,327.6526,326.7457,326.7457,5838.0
2023-01-23 11:15:00,338.87,338.99,338.87,338.91,1112.0,326.929,327.0448,326.929,326.9676,1112.0
2023-01-23 11:20:00,339.0,339.08,338.48,338.73,3468.0,327.0545,327.1316,326.5528,326.794,3468.0
2023-01-23 11:25:00,338.49,338.74,338.42,338.46,2304.0,326.5624,326.8036,326.4949,326.5335,2304.0
2023-01-23 11:30:00,338.32,338.89,338.16,338.4,5225.0,326.3984,326.9483,326.244,326.4756,5225.0
2023-01-23 11:35:00,338.37,338.63,338.22,338.34,2541.0,326.4467,326.6975,326.3019,326.4177,2541.0
2023-01-23 11:40:00,338.38,338.42,338.17,338.17,1941.0,326.4563,326.4949,326.2537,326.2537,1941.0
2023-01-23 11:45:00,338.17,338.42,338.07,338.28,2116.0,326.2537,326.4949,326.1572,326.3598,2116.0
2023-01-23 11:50:00,338.43,338.43,338.13,338.13,1679.0,326.5045,326.5045,326.2151,326.2151,1679.0
2023-01-23 11:55:00,338.15,338.89,338.15,338.87,2192.0,326.2344,326.9483,326.2344,326.929,2192.0
2023-01-23 12:00:00,338.72,339.0,338.58,338.94,2442.0,326.7843,327.0545,326.6493,326.9966,2442.0
2023-01-23 12:05:00,338.81,338.9,337.66,337.66,1631.0,326.8711,326.958,325.7617,325.7617,1631.0
2023-01-23 12:10:00,337.57,337.93,337.57,337.93,400.0,325.6748,326.0222,325.6748,326.0222,400.0
2023-01-23 12:15:00,337.89,338.66,337.89,338.66,1672.0,325.9836,326.7264,325.9836,326.7264,1672.0
2023-01-23 12:20:00,338.6,338.65,338.45,338.59,1837.0,326.6685,326.7168,326.5238,326.6589,1837.0
2023-01-23 12:25:00,338.58,338.65,338.58,338.65,200.0,326.6493,326.7168,326.6493,326.7168,200.0
2023-01-23 12:30:00,338.52,338.63,338.27,338.28,8051.0,326.5914,326.6975,326.3502,326.3598,8051.0
2023-01-23 12:35:00,338.22,338.22,337.86,338.0,4093.0,326.3019,326.3019,325.9546,326.0897,4093.0
2023-01-23 12:40:00,338.1,338.1,337.81,337.92,2435.0,326.1862,326.1862,325.9064,326.0125,2435.0
2023-01-23 12:45:00,337.76,337.78,337.54,337.61,2700.0,325.8581,325.8774,325.6459,325.7134,2700.0
2023-01-23 12:50:00,337.48,337.71,337.23,337.71,3004.0,325.588,325.8099,325.3468,325.8099,3004.0
2023-01-23 12:55:00,337.61,337.72,337.59,337.59,1000.0,325.7134,325.8196,325.6941,325.6941,1000.0
2023-01-23 13:00:00,337.44,337.94,337.44,337.55,1344.0,325.5494,326.0318,325.5494,325.6555,1344.0
2023-01-23 13:05:00,337.65,337.79,337.65,337.79,313.0,325.752,325.8871,325.752,325.8871,313.0
2023-01-23 13:10:00,337.93,337.93,337.67,337.71,849.0,326.0222,326.0222,325.7713,325.8099,849.0
2023-01-23 13:15:00,337.64,337.89,337.64,337.89,935.0,325.7424,325.9836,325.7424,325.9836,935.0
2023-01-23 13:20:00,337.92,338.02,337.77,337.84,5662.0,326.0125,326.109,325.8678,325.9353,5662.0
2023-01-23 13:25:00,337.52,337.83,337.44,337.62,1355.0,325.6266,325.9257,325.5494,325.7231,1355.0
2023-01-23 13:30:00,337.7,337.95,337.7,337.83,4515.0,325.8003,326.0414,325.8003,325.9257,4515.0
2023-01-23 13:35:00,337.89,338.11,337.89,338.04,4375.0,325.9836,326.1958,325.9836,326.1283,4375.0
2023-01-23 13:40:00,338.04,338.14,337.81,338.04,4510.0,326.1283,326.2248,325.9064,326.1283,4510.0
2023-01-23 13:45:00,338.16,338.52,338.0,338.15,6477.0,326.244,326.5914,326.0897,326.2344,6477.0
2023-01-23 13:50:00,338.3,338.39,337.8,338.0,1744.0,326.3791,326.4659,325.8967,326.0897,1744.0
2023-01-23 13:55:00,337.86,338.07,337.72,337.86,700.0,325.9546,326.1572,325.8196,325.9546,700.0
2023-01-23 14:00:00,337.79,337.79,337.57,337.64,2097.0,325.8871,325.8871,325.6748,325.7424,2097.0
2023-01-23 14:05:00,337.81,338.09,337.8,338.05,1785.0,325.9064,326.1765,325.8967,326.1379,1785.0
2023-01-23 14:10:00,337.93,337.93,337.66,337.69,1965.0,326.0222,326.0222,325.7617,325.7906,1965.0
2023-01-23 14:15:00,337.77,337.84,337.61,337.84,534.0,325.8678,325.9353,325.7134,325.9353,534.0
2023-01-23 14:20:00,337.78,337.97,337.53,337.97,7523.0,325.8774,326.0607,325.6362,326.0607,7523.0
2023-01-23 14:25:00,337.97,337.97,337.21,337.22,3567.0,326.0607,326.0607,325.3275,325.3372,3567.0
2023-01-23 14:30:00,337.2,337.66,337.2,337.34,1332.0,325.3179,325.7617,325.3179,325.4529,1332.0
2023-01-23 14:35:00,337.07,337.07,336.8,336.82,2000.0,325.1925,325.1925,324.932,324.9513,2000.0
2023-01-23 14:40:00,336.7,336.74,336.46,336.5,906.0,324.8355,324.8741,324.604,324.6425,906.0
2023-01-23 14:45:00,336.5,336.5,335.33,335.66,2782.0,324.6425,324.6425,323.5138,323.8321,2782.0
2023-01-23 14:50:00,335.62,335.63,335.07,335.44,3337.0,323.7936,323.8032,323.2629,323.6199,3337.0
2023-01-23 14:55:00,335.44,335.9,335.44,335.83,3775.0,323.6199,324.0637,323.6199,323.9962,3775.0
2023-01-23 15:00:00,336.06,336.06,335.6,335.8,6410.0,324.218,324.218,323.7743,323.9672,6410.0
2023-01-23 15:05:00,335.8,336.12,335.65,336.12,1922.0,323.9672,324.2759,323.8225,324.2759,1922.0
2023-01-23 15:10:00,336.14,336.66,336.03,336.65,2828.0,324.2952,324.7969,324.1891,324.7873,2828.0
2023-01-23 15:15:00,336.5,336.95,336.47,336.71,3442.0,324.6425,325.0767,324.6136,324.8451,3442.0
2023-01-23 15:20:00,336.71,336.8,336.49,336.49,2954.0,324.8451,324.932,324.6329,324.6329,2954.0
2023-01-23 15:25:00,336.44,336.58,336.26,336.55,3978.0,324.5847,324.7197,324.411,324.6908,3978.0
2023-01-23 15:30:00,336.64,336.64,336.13,336.59,5820.0,324.7776,324.7776,324.2856,324.7294,5820.0
2023-01-23 15:35:00,336.54,336.98,336.53,336.97,5831.0,324.6811,325.1056,324.6715,325.096,5831.0
2023-01-23 15:40:00,337.19,337.51,336.94,337.5,5164.0,325.3082,325.617,325.067,325.6073,5164.0
2023-01-23 15:45:00,337.5,337.9,337.45,337.9,5000.0,325.6073,325.9932,325.5591,325.9932,5000.0
2023-01-23 15:50:00,337.84,338.48,337.84,338.32,13672.0,325.9353,326.5528,325.9353,326.3984,13672.0
2023-01-23 15:55:00,338.41,338.96,338.4,338.5,38845.0,326.4852,327.0159,326.4756,326.5721,38845.0
2023-01-24 09:30:00,334.66,339.99,334.66,334.9,2871.0,322.8674,328.0096,322.8674,323.0989,2871.0
2023-01-24 09:35:00,335.37,336.3,335.28,336.13,1000.0,323.5524,324.4496,323.4655,324.2856,1000.0
2023-01-24 09:40:00,335.82,337.9,335.64,337.33,3001.0,323.9865,325.9932,323.8128,325.4433,3001.0
2023-01-24 09:45:00,337.69,338.24,337.0,337.61,14455.0,325.7906,326.3212,325.1249,325.7134,14455.0
2023-01-24 09:50:00,337.62,338.24,337.0,337.69,1015.0,325.7231,326.3212,325.1249,325.7906,1015.0
2023-01-24 09:55:00,337.88,338.22,337.5,337.82,5086.0,325.9739,326.3019,325.6073,325.916,5086.0
2023-01-24 10:00:00,338.04,338.05,337.1,337.1,4570.0,326.1283,326.1379,325.2214,325.2214,4570.0
2023-01-24 10:05:00,337.14,338.22,336.74,338.22,4100.0,325.26,326.3019,324.8741,326.3019,4100.0
2023-01-24 10:10:00,337.84,339.99,337.79,339.91,2611.0,325.9353,328.0096,325.8871,327.9324,2611.0
2023-01-24 10:15:00,339.99,340.51,339.76,340.22,13057.0,328.0096,328.5112,327.7877,328.2315,13057.0
2023-01-24 10:20:00,340.22,340.83,340.18,340.29,3255.0,328.2315,328.82,328.1929,328.299,3255.0
2023-01-24 10:25:00,340.97,341.33,340.81,341.32,1170.0,328.955,329.3023,328.8007,329.2927,1170.0
2023-01-24 10:30:00,341.07,341.48,340.99,341.18,3617.0,329.0515,329.4471,328.9743,329.1576,3617.0
2023-01-24 10:35:00,341.24,341.24,340.57,340.83,2970.0,329.2155,329.2155,328.5691,328.82,2970.0
2023-01-24 10:40:00,340.94,342.01,340.94,341.93,5264.0,328.9261,329.9584,328.9261,329.8812,5264.0
2023-01-24 10:45:00,341.56,342.28,341.5,342.25,2776.0,329.5242,330.2189,329.4664,330.1899,2776.0
2023-01-24 10:50:00,342.29,342.47,341.98,342.38,3983.0,330.2285,330.4022,329.9294,330.3153,3983.0
2023-01-24 10:55:00,342.5,342.96,342.5,342.68,3870.0,330.4311,330.8749,330.4311,330.6048,3870.0
2023-01-24 11:00:00,342.67,342.69,342.41,342.69,1700.0,330.5951,330.6144,330.3443,330.6144,1700.0
2023-01-24 11:05:00,342.8,342.8,342.39,342.46,1444.0,330.7205,330.7205,330.325,330.3925,1444.0
2023-01-24 11:10:00,342.64,342.64,341.56,341.59,2300.0,330.5662,330.5662,329.5242,329.5532,2300.0
2023-01-24 11:15:00,341.25,341.59,340.98,340.99,2026.0,329.2252,329.5532,328.9647,328.9743,2026.0
2023-01-24 11:20:00,341.0,341.08,340.53,341.0,2931.0,328.984,329.0612,328.5305,328.984,2931.0
2023-01-24 11:25:00,340.47,340.83,340.42,340.83,2073.0,328.4727,328.82,328.4244,328.82,2073.0
2023-01-24 11:30:00,340.32,340.54,340.07,340.48,1925.0,328.3279,328.5402,328.0867,328.4823,1925.0
2023-01-24 11:35:00,340.63,340.78,340.46,340.68,1448.0,328.627,328.7717,328.463,328.6753,1448.0
2023-01-24 11:40:00,340.68,341.01,340.29,340.48,3699.0,328.6753,328.9936,328.299,328.4823,3699.0
2023-01-24 11:45:00,340.46,340.75,340.45,340.48,500.0,328.463,328.7428,328.4534,328.4823,500.0
2023-01-24 11:50:00,340.74,341.03,340.72,340.79,2356.0,328.7331,329.0129,328.7138,328.7814,2356.0
2023-01-24 11:55:00,340.85,341.71,340.84,341.4,1804.0,328.8393,329.669,328.8296,329.3699,1804.0
2023-01-24 12:00:00,341.39,341.6,340.5,341.03,4408.0,329.3602,329.5628,328.5016,329.0129,4408.0
2023-01-24 12:05:00,341.33,342.35,341.19,342.07,1746.0,329.3023,330.2864,329.1673,330.0163,1746.0
2023-01-24 12:10:00,342.34,342.59,342.06,342.59,900.0,330.2768,330.5179,330.0066,330.5179,900.0
2023-01-24 12:15:00,342.39,342.55,342.39,342.43,600.0,330.325,330.4794,330.325,330.3636,600.0
2023-01-24 12:20:00,342.36,342.59,342.06,342.59,2190.0,330.2961,330.5179,330.0066,330.5179,2190.0
2023-01-24 12:25:00,342.42,342.48,342.27,342.46,1300.0,330.3539,330.4118,330.2092,330.3925,1300.0
2023-01-24 12:30:00,342.51,342.92,342.51,342.74,700.0,330.4408,330.8363,330.4408,330.6627,700.0
2023-01-24 12:35:00,342.84,342.86,342.56,342.63,1165.0,330.7591,330.7784,330.489,330.5565,1165.0
2023-01-24 12:40:00,342.65,342.65,342.2,342.21,1071.0,330.5758,330.5758,330.1417,330.1513,1071.0
2023-01-24 12:45:00,342.43,342.63,342.2,342.2,1073.0,330.3636,330.5565,330.1417,330.1417,1073.0
2023-01-24 12:50:00,342.02,342.53,342.02,342.38,1444.0,329.968,330.4601,329.968,330.3153,1444.0
2023-01-24 12:55:00,342.71,342.71,341.95,342.07,3045.0,330.6337,330.6337,329.9005,330.0163,3045.0
2023-01-24 13:00:00,341.89,341.91,340.86,340.86,2843.0,329.8426,329.8619,328.8489,328.8489,2843.0
2023-01-24 13:05:00,340.65,341.16,340.64,341.16,1508.0,328.6463,329.1383,328.6367,329.1383,1508.0
2023-01-24 13:10:00,341.16,341.35,340.96,340.96,900.0,329.1383,329.3216,328.9454,328.9454,900.0
2023-01-24 13:15:00,340.98,341.51,340.98,341.1,3156.0,328.9647,329.476,328.9647,329.0805,3156.0
2023-01-24 13:20:00,341.3,341.55,341.29,341.35,900.0,329.2734,329.5146,329.2638,329.3216,900.0
2023-01-24 13:25:00,341.38,342.0,341.2,341.7,903.0,329.3506,329.9487,329.1769,329.6593,903.0
2023-01-24 13:30:00,341.93,342.16,341.93,342.13,493.0,329.8812,330.1031,329.8812,330.0742,493.0
2023-01-24 13:35:00,341.95,341.95,341.82,341.83,1211.0,329.9005,329.9005,329.7751,329.7847,1211.0
2023-01-24 13:40:00,341.99,343.15,341.99,343.15,1295.0,329.9391,331.0582,329.9391,331.0582,1295.0
2023-01-24 13:45:00,343.15,343.33,343.07,343.07,693.0,331.0582,331.2319,330.981,330.981,693.0
2023-01-24 13:50:00,342.91,343.21,342.91,343.16,1000.0,330.8267,331.1161,330.8267,331.0679,1000.0
2023-01-24 13:55:00,343.17,343.72,343.03,343.26,3605.0,331.0775,331.6081,330.9424,331.1643,3605.0
2023-01-24 14:00:00,343.19,343.19,342.61,342.69,4353.0,331.0968,331.0968,330.5372,330.6144,4353.0
2023-01-24 14:05:00,342.74,343.18,342.73,343.02,1646.0,330.6627,331.0872,330.653,330.9328,1646.0
2023-01-24 14:10:00,343.04,343.31,343.03,343.31,1332.0,330.9521,331.2126,330.9424,331.2126,1332.0
2023-01-24 14:15:00,343.1,343.32,342.91,342.95,1516.0,331.01,331.2222,330.8267,330.8653,1516.0
2023-01-24 14:20:00,342.94,343.01,342.5,342.55,2069.0,330.8556,330.9231,330.4311,330.4794,2069.0
2023-01-24 14:25:00,342.63,342.65,342.4,342.55,1139.0,330.5565,330.5758,330.3346,330.4794,1139.0
2023-01-24 14:30:00,342.76,343.71,342.58,343.56,3100.0,330.682,331.5985,330.5083,331.4538,3100.0
2023-01-24 14:35:00,343.56,343.57,342.77,342.95,5078.0,331.4538,331.4634,330.6916,330.8653,5078.0
2023-01-24 14:40:00,343.1,343.1,342.94,342.94,600.0,331.01,331.01,330.8556,330.8556,600.0
2023-01-24 14:45:00,343.09,343.63,343.08,343.23,2726.0,331.0003,331.5213,330.9907,331.1354,2726.0
2023-01-24 14:50:00,342.88,343.09,342.88,343.07,2978.0,330.7977,331.0003,330.7977,330.981,2978.0
2023-01-24 14:55:00,343.3,343.48,343.28,343.38,2096.0,331.2029,331.3766,331.1836,331.2801,2096.0
2023-01-24 15:00:00,343.26,343.3,343.12,343.28,800.0,331.1643,331.2029,331.0293,331.1836,800.0
2023-01-24 15:05:00,343.07,343.07,342.88,342.88,1050.0,330.981,330.981,330.7977,330.7977,1050.0
2023-01-24 15:10:00,343.03,343.1,342.38,342.38,3829.0,330.9424,331.01,330.3153,330.3153,3829.0
2023-01-24 15:15:00,342.36,342.8,342.14,342.8,2924.0,330.2961,330.7205,330.0838,330.7205,2924.0
2023-01-24 15:20:00,343.01,343.12,342.69,342.69,5500.0,330.9231,331.0293,330.6144,330.6144,5500.0
2023-01-24 15:25:00,342.6,342.6,341.86,342.11,7385.0,330.5276,330.5276,329.8137,330.0549,7385.0
2023-01-24 15:30:00,342.16,342.19,341.9,342.01,5146.0,330.1031,330.132,329.8523,329.9584,5146.0
2023-01-24 15:35:00,341.98,342.05,341.67,341.92,3070.0,329.9294,329.997,329.6304,329.8716,3070.0
2023-01-24 15:40:00,341.92,341.92,341.44,341.86,6318.0,329.8716,329.8716,329.4085,329.8137,6318.0
2023-01-24 15:45:00,341.9,341.9,341.46,341.72,6737.0,329.8523,329.8523,329.4278,329.6786,6737.0
2023-01-24 15:50:00,341.84,342.05,341.83,341.91,13778.0,329.7944,329.997,329.7847,329.8619,13778.0
2023-01-24 15:55:00,341.92,342.04,340.92,340.92,49863.0,329.8716,329.9873,328.9068,328.9068,49863.0
2023-01-25 09:30:00,337.05,338.03,336.2,337.63,8654.0,325.1732,326.1186,324.3531,325.7327,8654.0
2023-01-25 09:35:00,337.64,337.69,337.61,337.69,450.0,325.7424,325.7906,325.7134,325.7906,450.0
2023-01-25 09:40:00,337.85,338.99,336.91,338.43,1232.0,325.945,327.0448,325.0381,326.5045,1232.0
2023-01-25 09:45:00,339.7,340.34,338.88,339.21,7263.0,327.7298,328.3472,326.9387,327.2571,7263.0
2023-01-25 09:50:00,339.03,339.03,338.16,338.16,5517.0,327.0834,327.0834,326.244,326.244,5517.0
2023-01-25 09:55:00,338.24,338.42,337.55,338.0,6109.0,326.3212,326.4949,325.6555,326.0897,6109.0
2023-01-25 10:00:00,337.71,338.71,336.51,338.56,4467.0,325.8099,326.7747,324.6522,326.63,4467.0
2023-01-25 10:05:00,338.6,339.56,338.47,339.23,4199.0,326.6685,327.5947,326.5431,327.2763,4199.0
2023-01-25 10:10:00,339.24,339.24,338.01,338.53,4400.0,327.286,327.286,326.0993,326.601,4400.0
2023-01-25 10:15:00,338.25,338.58,338.19,338.24,3099.0,326.3309,326.6493,326.273,326.3212,3099.0
2023-01-25 10:20:00,338.02,338.19,337.23,337.39,5530.0,326.109,326.273,325.3468,325.5012,5530.0
2023-01-25 10:25:00,337.33,337.51,336.76,337.13,4660.0,325.4433,325.617,324.8934,325.2503,4660.0
2023-01-25 10:30:00,337.21,337.58,336.9,337.0,3268.0,325.3275,325.6845,325.0284,325.1249,3268.0
2023-01-25 10:35:00,336.95,337.21,336.32,336.38,5164.0,325.0767,325.3275,324.4689,324.5268,5164.0
2023-01-25 10:40:00,336.35,337.3,336.35,337.12,3533.0,324.4978,325.4144,324.4978,325.2407,3533.0
2023-01-25 10:45:00,337.28,337.91,337.28,337.78,1900.0,325.3951,326.0029,325.3951,325.8774,1900.0
2023-01-25 10:50:00,337.65,337.83,337.46,337.73,8352.0,325.752,325.9257,325.5687,325.8292,8352.0
2023-01-25 10:55:00,337.81,338.47,337.72,338.33,3401.0,325.9064,326.5431,325.8196,326.4081,3401.0
2023-01-25 11:00:00,338.25,338.44,338.09,338.44,3107.0,326.3309,326.5142,326.1765,326.5142,3107.0
2023-01-25 11:05:00,338.35,338.78,338.3,338.78,3700.0,326.4274,326.8422,326.3791,326.8422,3700.0
2023-01-25 11:10:00,338.64,339.42,338.61,338.95,12118.0,326.7071,327.4597,326.6782,327.0062,12118.0
2023-01-25 11:15:00,338.94,339.38,338.72,339.18,3288.0,326.9966,327.4211,326.7843,327.2281,3288.0
2023-01-25 11:20:00,339.23,339.9,339.22,339.38,4577.0,327.2763,327.9227,327.2667,327.4211,4577.0
2023-01-25 11:25:00,339.23,339.38,338.65,338.85,1100.0,327.2763,327.4211,326.7168,326.9097,1100.0
2023-01-25 11:30:00,339.09,339.49,339.06,339.46,2481.0,327.1413,327.5272,327.1123,327.4982,2481.0
2023-01-25 11:35:00,339.75,340.01,339.74,339.98,600.0,327.778,328.0289,327.7684,327.9999,600.0
2023-01-25 11:40:00,340.13,340.62,339.67,340.28,8229.0,328.1446,328.6174,327.7008,328.2893,8229.0
2023-01-25 11:45:00,340.16,340.27,339.77,340.04,7025.0,328.1736,328.2797,327.7973,328.0578,7025.0
2023-01-25 11:50:00,340.0,340.95,340.0,340.75,10165.0,328.0192,328.9357,328.0192,328.7428,10165.0
2023-01-25 11:55:00,340.68,341.22,340.6,341.02,2621.0,328.6753,329.1962,328.5981,329.0033,2621.0
2023-01-25 12:00:00,340.87,340.92,340.62,340.65,1905.0,328.8586,328.9068,328.6174,328.6463,1905.0
2023-01-25 12:05:00,340.61,341.27,340.6,341.18,2600.0,328.6077,329.2445,328.5981,329.1576,2600.0
2023-01-25 12:10:00,341.22,341.32,341.05,341.31,3302.0,329.1962,329.2927,329.0322,329.2831,3302.0
2023-01-25 12:15:00,341.35,341.5,341.18,341.31,4391.0,329.3216,329.4664,329.1576,329.2831,4391.0
2023-01-25 12:20:00,341.31,341.31,341.03,341.15,3982.0,329.2831,329.2831,329.0129,329.1287,3982.0
2023-01-25 12:25:00,340.91,341.0,340.32,340.42,2101.0,328.8971,328.984,328.3279,328.4244,2101.0
2023-01-25 12:30:00,340.35,341.49,340.33,341.19,3701.0,328.3569,329.4567,328.3376,329.1673,3701.0
2023-01-25 12:35:00,341.26,341.45,340.81,340.81,2424.0,329.2348,329.4181,328.8007,328.8007,2424.0
2023-01-25 12:40:00,340.89,341.15,340.89,341.14,1296.0,328.8779,329.1287,328.8779,329.119,1296.0
2023-01-25 12:45:00,341.27,341.27,340.64,340.68,1449.0,329.2445,329.2445,328.6367,328.6753,1449.0
2023-01-25 12:50:00,340.99,341.29,340.95,341.19,3386.0,328.9743,329.2638,328.9357,329.1673,3386.0
2023-01-25 12:55:00,341.18,341.18,340.63,340.63,1563.0,329.1576,329.1576,328.627,328.627,1563.0
2023-01-25 13:00:00,340.67,341.12,340.54,340.97,1600.0,328.6656,329.0997,328.5402,328.955,1600.0
2023-01-25 13:05:00,341.02,341.17,340.87,341.01,1800.0,329.0033,329.148,328.8586,328.9936,1800.0
2023-01-25 13:10:00,341.02,341.42,341.01,341.1,2036.0,329.0033,329.3892,328.9936,329.0805,2036.0
2023-01-25 13:15:00,341.19,341.38,341.07,341.35,1600.0,329.1673,329.3506,329.0515,329.3216,1600.0
2023-01-25 13:20:00,341.41,341.66,341.3,341.61,3383.0,329.3795,329.6207,329.2734,329.5725,3383.0
2023-01-25 13:25:00,341.74,342.0,341.69,341.91,2914.0,329.6979,329.9487,329.6497,329.8619,2914.0
2023-01-25 13:30:00,341.87,342.0,341.78,341.79,3438.0,329.8233,329.9487,329.7365,329.7461,3438.0
2023-01-25 13:35:00,341.92,342.25,341.81,342.16,3935.0,329.8716,330.1899,329.7654,330.1031,3935.0
2023-01-25 13:40:00,342.21,343.21,342.21,342.79,11685.0,330.1513,331.1161,330.1513,330.7109,11685.0
2023-01-25 13:45:00,342.82,343.13,342.69,343.13,2684.0,330.7398,331.0389,330.6144,331.0389,2684.0
2023-01-25 13:50:00,342.93,343.15,342.43,342.62,2376.0,330.846,331.0582,330.3636,330.5469,2376.0
2023-01-25 13:55:00,342.6,342.71,342.55,342.71,700.0,330.5276,330.6337,330.4794,330.6337,700.0
2023-01-25 14:00:00,342.75,342.75,342.03,342.07,1600.0,330.6723,330.6723,329.9777,330.0163,1600.0
2023-01-25 14:05:00,342.09,343.07,342.09,343.07,3011.0,330.0356,330.981,330.0356,330.981,3011.0
2023-01-25 14:10:00,343.04,343.41,342.96,343.41,1700.0,330.9521,331.3091,330.8749,331.3091,1700.0
2023-01-25 14:15:00,343.49,343.62,343.36,343.38,4848.0,331.3862,331.5117,331.2608,331.2801,4848.0
2023-01-25 14:20:00,343.28,343.32,342.49,342.62,3454.0,331.1836,331.2222,330.4215,330.5469,3454.0
2023-01-25 14:25:00,342.52,342.53,342.23,342.34,1200.0,330.4504,330.4601,330.1706,330.2768,1200.0
2023-01-25 14:30:00,342.41,342.59,342.0,342.11,3600.0,330.3443,330.5179,329.9487,330.0549,3600.0
2023-01-25 14:35:00,342.06,342.5,342.06,342.49,2803.0,330.0066,330.4311,330.0066,330.4215,2803.0
2023-01-25 14:40:00,342.5,342.73,342.49,342.73,1000.0,330.4311,330.653,330.4215,330.653,1000.0
2023-01-25 14:45:00,342.87,342.93,342.58,342.74,7246.0,330.7881,330.846,330.5083,330.6627,7246.0
2023-01-25 14:50:00,342.69,343.07,342.68,343.06,3711.0,330.6144,330.981,330.6048,330.9714,3711.0
2023-01-25 14:55:00,342.97,343.14,342.69,342.69,3814.0,330.8846,331.0486,330.6144,330.6144,3814.0
2023-01-25 15:00:00,342.65,343.15,342.6,342.63,3801.0,330.5758,331.0582,330.5276,330.5565,3801.0
2023-01-25 15:05:00,342.75,343.27,342.75,342.98,4377.0,330.6723,331.174,330.6723,330.8942,4377.0
2023-01-25 15:10:00,343.0,343.0,342.59,342.66,2470.0,330.9135,330.9135,330.5179,330.5855,2470.0
2023-01-25 15:15:00,342.66,342.81,342.47,342.75,3950.0,330.5855,330.7302,330.4022,330.6723,3950.0
2023-01-25 15:20:00,342.76,342.81,342.51,342.6,3198.0,330.682,330.7302,330.4408,330.5276,3198.0
2023-01-25 15:25:00,342.66,343.32,342.66,343.32,4164.0,330.5855,331.2222,330.5855,331.2222,4164.0
2023-01-25 15:30:00,343.34,343.79,343.28,343.46,10382.0,331.2415,331.6757,331.1836,331.3573,10382.0
2023-01-25 15:35:00,343.44,343.44,342.94,343.09,7973.0,331.338,331.338,330.8556,331.0003,7973.0
2023-01-25 15:40:00,343.04,343.07,342.75,342.9,5617.0,330.9521,330.981,330.6723,330.817,5617.0
2023-01-25 15:45:00,342.81,342.84,342.15,342.32,8220.0,330.7302,330.7591,330.0935,330.2575,8220.0
2023-01-25 15:50:00,342.22,342.49,341.98,342.49,14128.0,330.161,330.4215,329.9294,330.4215,14128.0
2023-01-25 15:55:00,342.65,343.09,342.48,342.99,21742.0,330.5758,331.0003,330.4118,330.9039,21742.0
2023-01-26 09:30:00,349.24,350.78,348.07,350.78,9399.0,336.9336,338.4194,335.8048,338.4194,9399.0
2023-01-26 09:35:00,351.39,352.32,349.86,352.31,3533.0,339.0079,339.9051,337.5318,339.8954,3533.0
2023-01-26 09:40:00,351.78,352.21,348.9,349.28,21073.0,339.3841,339.799,336.6056,336.9722,21073.0
2023-01-26 09:45:00,349.56,349.56,348.0,348.9,7820.0,337.2423,337.2423,335.7373,336.6056,7820.0
2023-01-26 09:50:00,348.9,349.0,347.82,347.82,7151.0,336.6056,336.7021,335.5637,335.5637,7151.0
2023-01-26 09:55:00,347.98,348.14,346.29,348.13,7153.0,335.718,335.8724,334.0876,335.8627,7153.0
2023-01-26 10:00:00,348.22,348.51,347.15,347.73,2211.0,335.9496,336.2293,334.9173,335.4768,2211.0
2023-01-26 10:05:00,348.19,348.19,346.34,346.95,20142.0,335.9206,335.9206,334.1358,334.7243,20142.0
2023-01-26 10:10:00,347.42,347.53,346.14,347.06,8230.0,335.1777,335.2839,333.9429,334.8304,8230.0
2023-01-26 10:15:00,347.07,348.93,347.07,348.93,6610.0,334.8401,336.6345,334.8401,336.6345,6610.0
2023-01-26 10:20:00,348.81,349.0,348.48,348.48,7683.0,336.5188,336.7021,336.2004,336.2004,7683.0
2023-01-26 10:25:00,348.81,348.81,347.75,348.04,2940.0,336.5188,336.5188,335.4961,335.7759,2940.0
2023-01-26 10:30:00,347.91,349.09,347.75,348.96,11715.0,335.6505,336.7889,335.4961,336.6635,11715.0
2023-01-26 10:35:00,349.0,349.46,348.25,348.31,29513.0,336.7021,337.1459,335.9785,336.0364,29513.0
2023-01-26 10:40:00,348.74,349.0,348.44,348.44,2607.0,336.4512,336.7021,336.1618,336.1618,2607.0
2023-01-26 10:45:00,348.03,348.5,348.03,348.12,1700.0,335.7663,336.2197,335.7663,335.8531,1700.0
2023-01-26 10:50:00,348.53,348.53,346.11,346.26,4876.0,336.2486,336.2486,333.9139,334.0586,4876.0
2023-01-26 10:55:00,345.79,346.36,344.46,344.46,1847.0,333.6052,334.1551,332.3221,332.3221,1847.0
2023-01-26 11:00:00,344.63,346.28,344.62,346.25,1022.0,332.4861,334.0779,332.4764,334.049,1022.0
2023-01-26 11:05:00,346.56,346.68,345.28,345.73,4312.0,334.3481,334.4638,333.1132,333.5473,4312.0
2023-01-26 11:10:00,346.0,346.8,346.0,346.62,1313.0,333.8078,334.5796,333.8078,334.4059,1313.0
2023-01-26 11:15:00,346.74,347.08,346.43,346.63,4031.0,334.5217,334.8497,334.2226,334.4156,4031.0
2023-01-26 11:20:00,347.08,347.08,345.15,345.86,6730.0,334.8497,334.8497,332.9877,333.6727,6730.0
2023-01-26 11:25:00,345.45,346.26,345.44,346.04,1852.0,333.2772,334.0586,333.2675,333.8464,1852.0
2023-01-26 11:30:00,346.04,346.56,345.3,345.63,3486.0,333.8464,334.3481,333.1325,333.4508,3486.0
2023-01-26 11:35:00,345.63,345.91,344.72,345.91,2300.0,333.4508,333.721,332.5729,333.721,2300.0
2023-01-26 11:40:00,345.82,346.21,345.51,346.19,9772.0,333.6341,334.0104,333.3351,333.9911,9772.0
2023-01-26 11:45:00,345.99,346.09,345.45,345.45,985.0,333.7981,333.8946,333.2772,333.2772,985.0
2023-01-26 11:50:00,345.78,345.78,345.55,345.69,1550.0,333.5955,333.5955,333.3736,333.5087,1550.0
2023-01-26 11:55:00,345.44,345.82,345.06,345.22,5142.0,333.2675,333.6341,332.9009,333.0553,5142.0
2023-01-26 12:00:00,345.35,345.65,344.97,344.97,4490.0,333.1807,333.4701,332.8141,332.8141,4490.0
2023-01-26 12:05:00,344.86,345.4,344.86,345.36,2300.0,332.708,333.2289,332.708,333.1903,2300.0
2023-01-26 12:10:00,345.42,345.42,344.77,344.89,2800.0,333.2482,333.2482,332.6211,332.7369,2800.0
2023-01-26 12:15:00,344.4,344.4,344.4,344.4,100.0,332.2642,332.2642,332.2642,332.2642,100.0
2023-01-26 12:20:00,344.54,344.86,343.53,343.55,2548.0,332.3992,332.708,331.4248,331.4441,2548.0
2023-01-26 12:25:00,343.72,343.79,343.0,343.49,4232.0,331.6081,331.6757,330.9135,331.3862,4232.0
2023-01-26 12:30:00,343.49,345.07,343.25,345.06,4490.0,331.3862,332.9106,331.1547,332.9009,4490.0
2023-01-26 12:35:00,345.23,345.42,345.23,345.33,1530.0,333.0649,333.2482,333.0649,333.1614,1530.0
2023-01-26 12:40:00,345.42,345.42,345.05,345.05,1304.0,333.2482,333.2482,332.8913,332.8913,1304.0
2023-01-26 12:45:00,345.54,345.75,345.24,345.74,1188.0,333.364,333.5666,333.0746,333.5569,1188.0
2023-01-26 12:50:00,346.15,346.21,346.04,346.04,1006.0,333.9525,334.0104,333.8464,333.8464,1006.0
2023-01-26 12:55:00,346.28,346.4,345.38,345.63,2783.0,334.0779,334.1937,333.2096,333.4508,2783.0
2023-01-26 13:00:00,345.69,346.1,345.66,346.04,2729.0,333.5087,333.9043,333.4798,333.8464,2729.0
2023-01-26 13:05:00,345.77,345.77,345.23,345.47,1563.0,333.5859,333.5859,333.0649,333.2965,1563.0
2023-01-26 13:10:00,345.57,345.58,345.56,345.57,300.0,333.3929,333.4026,333.3833,333.3929,300.0
2023-01-26 13:15:00,345.58,345.58,344.57,344.63,5096.0,333.4026,333.4026,332.4282,332.4861,5096.0
2023-01-26 13:20:00,344.68,345.22,344.45,345.18,3635.0,332.5343,333.0553,332.3124,333.0167,3635.0
2023-01-26 13:25:00,345.2,345.31,344.52,344.52,2600.0,333.036,333.1421,332.3799,332.3799,2600.0
2023-01-26 13:30:00,344.46,345.02,344.27,344.77,5262.0,332.3221,332.8623,332.1387,332.6211,5262.0
2023-01-26 13:35:00,344.84,345.5,344.83,345.48,2196.0,332.6887,333.3254,332.679,333.3061,2196.0
2023-01-26 13:40:00,345.47,345.47,345.02,345.32,2145.0,333.2965,333.2965,332.8623,333.1517,2145.0
2023-01-26 13:45:00,345.21,345.91,345.21,345.91,15313.0,333.0456,333.721,333.0456,333.721,15313.0
2023-01-26 13:50:00,345.85,346.13,345.73,345.77,3756.0,333.6631,333.9332,333.5473,333.5859,3756.0
2023-01-26 13:55:00,345.86,346.14,345.77,346.14,1022.0,333.6727,333.9429,333.5859,333.9429,1022.0
2023-01-26 14:00:00,345.94,345.94,345.78,345.79,949.0,333.7499,333.7499,333.5955,333.6052,949.0
2023-01-26 14:05:00,345.87,346.28,345.87,346.09,3157.0,333.6824,334.0779,333.6824,333.8946,3157.0
2023-01-26 14:10:00,345.91,345.91,345.53,345.53,800.0,333.721,333.721,333.3543,333.3543,800.0
2023-01-26 14:15:00,345.43,345.74,345.43,345.61,1400.0,333.2579,333.5569,333.2579,333.4315,1400.0
2023-01-26 14:20:00,345.76,345.76,345.41,345.41,1200.0,333.5762,333.5762,333.2386,333.2386,1200.0
2023-01-26 14:25:00,345.17,345.23,344.54,344.9,2207.0,333.007,333.0649,332.3992,332.7465,2207.0
2023-01-26 14:30:00,344.94,345.79,344.93,345.7,2354.0,332.7851,333.6052,332.7755,333.5184,2354.0
2023-01-26 14:35:00,345.64,345.94,345.56,345.56,2511.0,333.4605,333.7499,333.3833,333.3833,2511.0
2023-01-26 14:40:00,345.47,345.57,345.29,345.31,1900.0,333.2965,333.3929,333.1228,333.1421,1900.0
2023-01-26 14:45:00,345.26,345.69,345.26,345.5,1800.0,333.0939,333.5087,333.0939,333.3254,1800.0
2023-01-26 14:50:00,345.5,345.51,345.12,345.25,1502.0,333.3254,333.3351,332.9588,333.0842,1502.0
2023-01-26 14:55:00,345.38,345.65,345.25,345.41,1887.0,333.2096,333.4701,333.0842,333.2386,1887.0
2023-01-26 15:00:00,345.86,346.31,345.85,345.94,2748.0,333.6727,334.1069,333.6631,333.7499,2748.0
2023-01-26 15:05:00,346.02,346.13,345.78,346.03,3405.0,333.8271,333.9332,333.5955,333.8367,3405.0
2023-01-26 15:10:00,346.14,346.41,346.0,346.0,5211.0,333.9429,334.2033,333.8078,333.8078,5211.0
2023-01-26 15:15:00,346.0,346.35,346.0,346.32,2785.0,333.8078,334.1455,333.8078,334.1165,2785.0
2023-01-26 15:20:00,346.13,346.57,345.97,346.22,7907.0,333.9332,334.3577,333.7788,334.02,7907.0
2023-01-26 15:25:00,346.11,346.37,346.1,346.28,4449.0,333.9139,334.1647,333.9043,334.0779,4449.0
2023-01-26 15:30:00,346.23,346.4,346.09,346.09,6128.0,334.0297,334.1937,333.8946,333.8946,6128.0
2023-01-26 15:35:00,346.22,346.25,345.83,345.94,2549.0,334.02,334.049,333.6438,333.7499,2549.0
2023-01-26 15:40:00,345.9,346.32,345.9,346.11,4179.0,333.7113,334.1165,333.7113,333.9139,4179.0
2023-01-26 15:45:00,346.19,346.35,345.87,346.25,6447.0,333.9911,334.1455,333.6824,334.049,6447.0
2023-01-26 15:50:00,346.27,346.6,346.2,346.52,10555.0,334.0683,334.3866,334.0007,334.3095,10555.0
2023-01-26 15:55:00,346.5,347.63,346.49,347.32,29357.0,334.2902,335.3803,334.2805,335.0813,29357.0
2023-01-27 09:30:00,347.68,347.68,347.36,347.36,10124.0,335.4286,335.4286,335.1199,335.1199,10124.0
2023-01-27 09:35:00,347.27,347.93,347.17,347.18,3165.0,335.033,335.6698,334.9366,334.9462,3165.0
2023-01-27 09:40:00,347.02,348.07,346.76,348.06,6257.0,334.7918,335.8048,334.541,335.7952,6257.0
2023-01-27 09:45:00,347.88,347.88,346.92,347.56,3258.0,335.6215,335.6215,334.6954,335.3128,3258.0
2023-01-27 09:50:00,347.75,348.79,347.43,348.79,9715.0,335.4961,336.4995,335.1874,336.4995,9715.0
2023-01-27 09:55:00,348.56,348.56,347.03,347.37,1542.0,336.2776,336.2776,334.8015,335.1295,1542.0
2023-01-27 10:00:00,347.88,348.68,347.3,348.43,4586.0,335.6215,336.3934,335.062,336.1522,4586.0
2023-01-27 10:05:00,348.4,349.38,347.77,348.96,6612.0,336.1232,337.0687,335.5154,336.6635,6612.0
2023-01-27 10:10:00,349.45,349.45,348.87,349.14,3220.0,337.1362,337.1362,336.5767,336.8371,3220.0
2023-01-27 10:15:00,348.86,348.91,348.45,348.45,1910.0,336.567,336.6152,336.1715,336.1715,1910.0
2023-01-27 10:20:00,348.6,348.71,348.07,348.07,905.0,336.3162,336.4223,335.8048,335.8048,905.0
2023-01-27 10:25:00,348.1,348.57,347.7,348.56,5948.0,335.8338,336.2872,335.4479,336.2776,5948.0
2023-01-27 10:30:00,348.56,348.99,348.18,348.18,2238.0,336.2776,336.6924,335.911,335.911,2238.0
2023-01-27 10:35:00,348.18,349.2,348.18,348.9,3239.0,335.911,336.895,335.911,336.6056,3239.0
2023-01-27 10:40:00,349.0,349.25,348.83,349.25,1361.0,336.7021,336.9433,336.5381,336.9433,1361.0
2023-01-27 10:45:00,349.19,349.32,348.93,348.94,1561.0,336.8854,337.0108,336.6345,336.6442,1561.0
2023-01-27 10:50:00,349.06,349.1,347.99,347.99,4909.0,336.76,336.7986,335.7277,335.7277,4909.0
2023-01-27 10:55:00,347.77,348.74,347.76,348.74,1481.0,335.5154,336.4512,335.5058,336.4512,1481.0
2023-01-27 11:00:00,348.67,348.67,348.34,348.5,1255.0,336.3837,336.3837,336.0653,336.2197,1255.0
2023-01-27 11:05:00,348.69,349.0,347.97,347.98,10235.0,336.403,336.7021,335.7084,335.718,10235.0
2023-01-27 11:10:00,348.23,348.24,348.23,348.24,300.0,335.9592,335.9689,335.9592,335.9689,300.0
2023-01-27 11:15:00,348.4,348.71,348.4,348.66,910.0,336.1232,336.4223,336.1232,336.3741,910.0
2023-01-27 11:20:00,348.52,348.88,348.41,348.88,1956.0,336.239,336.5863,336.1329,336.5863,1956.0
2023-01-27 11:25:00,348.72,348.82,348.57,348.57,1317.0,336.4319,336.5284,336.2872,336.2872,1317.0
2023-01-27 11:30:00,348.62,348.67,348.5,348.5,1100.0,336.3355,336.3837,336.2197,336.2197,1100.0
2023-01-27 11:35:00,348.69,348.71,348.18,348.27,1662.0,336.403,336.4223,335.911,335.9978,1662.0
2023-01-27 11:40:00,348.41,348.67,348.34,348.43,1445.0,336.1329,336.3837,336.0653,336.1522,1445.0
2023-01-27 11:45:00,348.54,348.65,348.46,348.55,1609.0,336.2583,336.3644,336.1811,336.2679,1609.0
2023-01-27 11:50:00,348.55,348.64,348.12,348.13,2006.0,336.2679,336.3548,335.8531,335.8627,2006.0
2023-01-27 11:55:00,347.86,348.19,347.86,348.19,542.0,335.6022,335.9206,335.6022,335.9206,542.0
2023-01-27 12:00:00,348.15,348.15,347.82,348.09,700.0,335.882,335.882,335.5637,335.8241,700.0
2023-01-27 12:05:00,347.85,347.85,347.53,347.66,684.0,335.5926,335.5926,335.2839,335.4093,684.0
2023-01-27 12:10:00,347.77,348.09,347.77,347.98,901.0,335.5154,335.8241,335.5154,335.718,901.0
2023-01-27 12:15:00,348.08,348.37,347.99,348.05,1685.0,335.8145,336.0943,335.7277,335.7855,1685.0
2023-01-27 12:20:00,348.1,348.11,347.7,347.7,622.0,335.8338,335.8434,335.4479,335.4479,622.0
2023-01-27 12:25:00,347.13,347.13,346.32,346.36,13064.0,334.898,334.898,334.1165,334.1551,13064.0
2023-01-27 12:30:00,346.32,346.88,346.23,346.78,1926.0,334.1165,334.6568,334.0297,334.5603,1926.0
2023-01-27 12:35:00,347.14,347.35,347.12,347.12,1161.0,334.9076,335.1102,334.8883,334.8883,1161.0
2023-01-27 12:40:00,347.17,347.17,346.64,346.64,800.0,334.9366,334.9366,334.4252,334.4252,800.0
2023-01-27 12:45:00,346.74,347.09,346.73,347.09,200.0,334.5217,334.8594,334.5121,334.8594,200.0
2023-01-27 12:50:00,346.94,347.32,346.9,347.02,2770.0,334.7147,335.0813,334.6761,334.7918,2770.0
2023-01-27 12:55:00,346.84,346.9,346.79,346.79,600.0,334.6182,334.6761,334.5699,334.5699,600.0
2023-01-27 13:00:00,346.77,346.77,345.64,345.7,1309.0,334.5507,334.5507,333.4605,333.5184,1309.0
2023-01-27 13:05:00,345.78,346.2,345.77,346.19,1092.0,333.5955,334.0007,333.5859,333.9911,1092.0
2023-01-27 13:10:00,346.43,346.97,346.43,346.73,870.0,334.2226,334.7436,334.2226,334.5121,870.0
2023-01-27 13:15:00,346.84,346.84,346.64,346.71,612.0,334.6182,334.6182,334.4252,334.4928,612.0
2023-01-27 13:20:00,346.62,346.65,346.32,346.46,2790.0,334.4059,334.4349,334.1165,334.2516,2790.0
2023-01-27 13:25:00,346.27,346.32,346.24,346.32,900.0,334.0683,334.1165,334.0393,334.1165,900.0
2023-01-27 13:30:00,346.33,346.42,346.31,346.31,1000.0,334.1262,334.213,334.1069,334.1069,1000.0
2023-01-27 13:35:00,346.48,346.94,346.44,346.6,3664.0,334.2709,334.7147,334.2323,334.3866,3664.0
2023-01-27 13:40:00,346.45,346.47,345.75,345.75,3168.0,334.2419,334.2612,333.5666,333.5666,3168.0
2023-01-27 13:45:00,345.76,345.76,345.57,345.73,1200.0,333.5762,333.5762,333.3929,333.5473,1200.0
2023-01-27 13:50:00,345.64,345.71,345.55,345.62,1200.0,333.4605,333.528,333.3736,333.4412,1200.0
2023-01-27 13:55:00,345.52,345.62,345.4,345.54,2562.0,333.3447,333.4412,333.2289,333.364,2562.0
2023-01-27 14:00:00,345.55,345.88,345.48,345.61,3446.0,333.3736,333.692,333.3061,333.4315,3446.0
2023-01-27 14:05:00,345.61,345.82,345.42,345.81,2893.0,333.4315,333.6341,333.2482,333.6245,2893.0
2023-01-27 14:10:00,346.25,346.25,346.03,346.09,700.0,334.049,334.049,333.8367,333.8946,700.0
2023-01-27 14:15:00,346.17,346.69,346.1,346.69,1701.0,333.9718,334.4735,333.9043,334.4735,1701.0
2023-01-27 14:20:00,346.54,346.62,346.48,346.61,1700.0,334.3288,334.4059,334.2709,334.3963,1700.0
2023-01-27 14:25:00,346.43,346.62,346.29,346.44,1457.0,334.2226,334.4059,334.0876,334.2323,1457.0
2023-01-27 14:30:00,346.36,346.36,345.59,345.6,4756.0,334.1551,334.1551,333.4122,333.4219,4756.0
2023-01-27 14:35:00,345.63,345.68,345.59,345.67,1600.0,333.4508,333.4991,333.4122,333.4894,1600.0
2023-01-27 14:40:00,345.71,346.62,345.65,346.62,1000.0,333.528,334.4059,333.4701,334.4059,1000.0
2023-01-27 14:45:00,346.44,346.45,346.23,346.25,2075.0,334.2323,334.2419,334.0297,334.049,2075.0
2023-01-27 14:50:00,346.29,346.49,346.06,346.43,3053.0,334.0876,334.2805,333.8657,334.2226,3053.0
2023-01-27 14:55:00,346.28,346.85,346.28,346.85,1523.0,334.0779,334.6278,334.0779,334.6278,1523.0
2023-01-27 15:00:00,346.88,347.74,346.88,347.39,3801.0,334.6568,335.4865,334.6568,335.1488,3801.0
2023-01-27 15:05:00,347.36,347.76,347.28,347.63,2206.0,335.1199,335.5058,335.0427,335.3803,2206.0
2023-01-27 15:10:00,347.62,347.92,347.12,347.12,3860.0,335.3707,335.6601,334.8883,334.8883,3860.0
2023-01-27 15:15:00,347.12,347.17,346.85,346.85,1900.0,334.8883,334.9366,334.6278,334.6278,1900.0
2023-01-27 15:20:00,346.72,346.88,346.38,346.73,2413.0,334.5024,334.6568,334.1744,334.5121,2413.0
2023-01-27 15:25:00,346.89,347.12,346.73,347.12,2379.0,334.6664,334.8883,334.5121,334.8883,2379.0
2023-01-27 15:30:00,346.91,347.3,346.91,347.21,2200.0,334.6857,335.062,334.6857,334.9751,2200.0
2023-01-27 15:35:00,347.2,347.59,347.01,347.12,4781.0,334.9655,335.3418,334.7822,334.8883,4781.0
2023-01-27 15:40:00,347.03,347.1,346.21,346.23,5380.0,334.8015,334.869,334.0104,334.0297,5380.0
2023-01-27 15:45:00,346.19,346.19,345.29,345.42,6969.0,333.9911,333.9911,333.1228,333.2482,6969.0
2023-01-27 15:50:00,345.34,345.5,344.8,345.02,12791.0,333.171,333.3254,332.6501,332.8623,12791.0
2023-01-27 15:55:00,344.95,345.2,344.26,344.37,26764.0,332.7948,333.036,332.1291,332.2352,26764.0
2023-01-30 09:30:00,342.03,344.81,342.03,343.33,5577.0,329.9777,332.6597,329.9777,331.2319,5577.0
2023-01-30 09:35:00,344.0,344.0,342.65,343.23,1300.0,331.8783,331.8783,330.5758,331.1354,1300.0
2023-01-30 09:40:00,343.67,343.67,343.36,343.36,300.0,331.5599,331.5599,331.2608,331.2608,300.0
2023-01-30 09:45:00,343.7,344.18,343.69,344.16,1473.0,331.5888,332.0519,331.5792,332.0326,1473.0
2023-01-30 09:50:00,344.12,344.12,342.13,342.34,10340.0,331.994,331.994,330.0742,330.2768,10340.0
2023-01-30 09:55:00,342.03,342.75,341.76,342.31,2300.0,329.9777,330.6723,329.7172,330.2478,2300.0
2023-01-30 10:00:00,342.76,343.86,342.65,343.86,6839.0,330.682,331.7432,330.5758,331.7432,6839.0
2023-01-30 10:05:00,343.95,344.15,343.7,344.07,1101.0,331.83,332.023,331.5888,331.9458,1101.0
2023-01-30 10:10:00,344.25,344.26,343.5,343.88,6509.0,332.1195,332.1291,331.3959,331.7625,6509.0
2023-01-30 10:15:00,343.94,344.2,343.85,343.9,2083.0,331.8204,332.0712,331.7335,331.7818,2083.0
2023-01-30 10:20:00,343.84,344.32,343.62,343.78,2627.0,331.7239,332.187,331.5117,331.666,2627.0
2023-01-30 10:25:00,343.96,344.56,343.83,344.48,2610.0,331.8397,332.4185,331.7143,332.3413,2610.0
2023-01-30 10:30:00,344.58,344.58,344.01,344.21,3038.0,332.4378,332.4378,331.8879,332.0809,3038.0
2023-01-30 10:35:00,343.82,344.0,343.82,344.0,700.0,331.7046,331.8783,331.7046,331.8783,700.0
2023-01-30 10:40:00,344.18,344.34,344.18,344.32,500.0,332.0519,332.2063,332.0519,332.187,500.0
2023-01-30 10:45:00,344.33,344.34,343.51,344.28,4114.0,332.1966,332.2063,331.4055,332.1484,4114.0
2023-01-30 10:50:00,344.53,344.78,343.63,343.66,2209.0,332.3896,332.6308,331.5213,331.5502,2209.0
2023-01-30 10:55:00,343.85,344.5,343.85,344.48,1188.0,331.7335,332.3606,331.7335,332.3413,1188.0
2023-01-30 11:00:00,344.34,344.57,344.3,344.56,810.0,332.2063,332.4282,332.1677,332.4185,810.0
2023-01-30 11:05:00,344.52,344.7,344.5,344.5,525.0,332.3799,332.5536,332.3606,332.3606,525.0
2023-01-30 11:10:00,344.73,344.98,344.51,344.67,5467.0,332.5825,332.8237,332.3703,332.5247,5467.0
2023-01-30 11:15:00,344.96,345.13,344.92,345.04,1886.0,332.8044,332.9684,332.7658,332.8816,1886.0
2023-01-30 11:20:00,345.0,345.0,344.66,344.77,867.0,332.843,332.843,332.515,332.6211,867.0
2023-01-30 11:25:00,344.6,345.17,344.5,345.17,1141.0,332.4571,333.007,332.3606,333.007,1141.0
2023-01-30 11:30:00,345.16,345.49,345.15,345.49,1004.0,332.9974,333.3158,332.9877,333.3158,1004.0
2023-01-30 11:35:00,345.47,345.47,344.75,345.06,3591.0,333.2965,333.2965,332.6018,332.9009,3591.0
2023-01-30 11:40:00,345.12,345.27,344.98,345.12,2629.0,332.9588,333.1035,332.8237,332.9588,2629.0
2023-01-30 11:45:00,345.23,345.23,345.0,345.0,1201.0,333.0649,333.0649,332.843,332.843,1201.0
2023-01-30 11:50:00,344.74,344.82,344.1,344.1,3528.0,332.5922,332.6694,331.9747,331.9747,3528.0
2023-01-30 11:55:00,344.08,344.45,343.78,344.45,3900.0,331.9554,332.3124,331.666,332.3124,3900.0
2023-01-30 12:00:00,344.53,344.64,344.27,344.64,1400.0,332.3896,332.4957,332.1387,332.4957,1400.0
2023-01-30 12:05:00,344.79,344.93,344.66,344.69,2539.0,332.6404,332.7755,332.515,332.5439,2539.0
2023-01-30 12:10:00,344.99,345.24,344.96,345.22,3290.0,332.8334,333.0746,332.8044,333.0553,3290.0
2023-01-30 12:15:00,345.31,345.31,344.95,344.95,2692.0,333.1421,333.1421,332.7948,332.7948,2692.0
2023-01-30 12:20:00,345.15,345.45,344.88,344.9,2381.0,332.9877,333.2772,332.7273,332.7465,2381.0
2023-01-30 12:25:00,344.98,345.07,344.62,345.07,1500.0,332.8237,332.9106,332.4764,332.9106,1500.0
2023-01-30 12:30:00,345.12,345.12,344.76,344.92,1615.0,332.9588,332.9588,332.6115,332.7658,1615.0
2023-01-30 12:35:00,345.03,345.31,345.02,345.14,3918.0,332.872,333.1421,332.8623,332.9781,3918.0
2023-01-30 12:40:00,345.24,345.25,344.42,344.56,2331.0,333.0746,333.0842,332.2835,332.4185,2331.0
2023-01-30 12:45:00,344.43,344.43,344.11,344.25,1547.0,332.2931,332.2931,331.9844,332.1195,1547.0
2023-01-30 12:50:00,344.5,344.57,344.24,344.56,1000.0,332.3606,332.4282,332.1098,332.4185,1000.0
2023-01-30 12:55:00,344.61,344.61,344.33,344.44,1904.0,332.4668,332.4668,332.1966,332.3028,1904.0
2023-01-30 13:00:00,344.26,344.26,343.8,344.06,1215.0,332.1291,332.1291,331.6853,331.9361,1215.0
2023-01-30 13:05:00,344.29,344.64,344.29,344.54,2276.0,332.158,332.4957,332.158,332.3992,2276.0
2023-01-30 13:10:00,344.53,344.84,344.36,344.36,3011.0,332.3896,332.6887,332.2256,332.2256,3011.0
2023-01-30 13:15:00,344.37,344.72,344.03,344.72,3940.0,332.2352,332.5729,331.9072,332.5729,3940.0
2023-01-30 13:20:00,344.74,345.2,344.73,344.96,2348.0,332.5922,333.036,332.5825,332.8044,2348.0
2023-01-30 13:25:00,344.81,345.01,344.65,344.86,1334.0,332.6597,332.8527,332.5054,332.708,1334.0
2023-01-30 13:30:00,344.71,344.71,344.44,344.69,1400.0,332.5632,332.5632,332.3028,332.5439,1400.0
2023-01-30 13:35:00,344.52,345.21,344.5,345.12,4125.0,332.3799,333.0456,332.3606,332.9588,4125.0
2023-01-30 13:40:00,345.24,345.25,344.84,344.84,4226.0,333.0746,333.0842,332.6887,332.6887,4226.0
2023-01-30 13:45:00,345.03,345.31,344.82,345.2,4091.0,332.872,333.1421,332.6694,333.036,4091.0
2023-01-30 13:50:00,345.29,345.43,345.07,345.14,1602.0,333.1228,333.2579,332.9106,332.9781,1602.0
2023-01-30 13:55:00,345.43,345.51,345.01,345.43,3168.0,333.2579,333.3351,332.8527,333.2579,3168.0
2023-01-30 14:00:00,345.47,345.58,345.17,345.18,3207.0,333.2965,333.4026,333.007,333.0167,3207.0
2023-01-30 14:05:00,345.3,345.33,345.17,345.17,1294.0,333.1325,333.1614,333.007,333.007,1294.0
2023-01-30 14:10:00,345.04,345.31,345.02,345.2,1565.0,332.8816,333.1421,332.8623,333.036,1565.0
2023-01-30 14:15:00,345.19,345.44,345.09,345.34,1391.0,333.0263,333.2675,332.9299,333.171,1391.0
2023-01-30 14:20:00,345.47,345.54,345.17,345.28,1999.0,333.2965,333.364,333.007,333.1132,1999.0
2023-01-30 14:25:00,345.37,345.45,345.28,345.45,2321.0,333.2,333.2772,333.1132,333.2772,2321.0
2023-01-30 14:30:00,345.46,345.48,345.2,345.27,2298.0,333.2868,333.3061,333.036,333.1035,2298.0
2023-01-30 14:35:00,345.2,345.76,345.2,345.5,1050.0,333.036,333.5762,333.036,333.3254,1050.0
2023-01-30 14:40:00,345.4,345.4,345.13,345.35,1410.0,333.2289,333.2289,332.9684,333.1807,1410.0
2023-01-30 14:45:00,345.38,345.47,345.25,345.25,2330.0,333.2096,333.2965,333.0842,333.0842,2330.0
2023-01-30 14:50:00,345.15,345.2,344.97,345.01,2152.0,332.9877,333.036,332.8141,332.8527,2152.0
2023-01-30 14:55:00,345.06,345.12,344.8,344.8,5553.0,332.9009,332.9588,332.6501,332.6501,5553.0
2023-01-30 15:00:00,344.8,344.93,344.42,344.76,2488.0,332.6501,332.7755,332.2835,332.6115,2488.0
2023-01-30 15:05:00,344.78,344.82,344.36,344.46,1317.0,332.6308,332.6694,332.2256,332.3221,1317.0
2023-01-30 15:10:00,344.48,344.9,344.47,344.58,2859.0,332.3413,332.7465,332.3317,332.4378,2859.0
2023-01-30 15:15:00,344.58,344.9,344.54,344.9,1478.0,332.4378,332.7465,332.3992,332.7465,1478.0
2023-01-30 15:20:00,344.96,345.23,344.48,344.53,6754.0,332.8044,333.0649,332.3413,332.3896,6754.0
2023-01-30 15:25:00,344.48,344.48,344.1,344.33,1270.0,332.3413,332.3413,331.9747,332.1966,1270.0
2023-01-30 15:30:00,344.37,344.73,344.09,344.22,7121.0,332.2352,332.5825,331.9651,332.0905,7121.0
2023-01-30 15:35:00,344.47,345.08,344.41,345.07,3006.0,332.3317,332.9202,332.2738,332.9106,3006.0
2023-01-30 15:40:00,344.88,345.18,344.67,344.81,5391.0,332.7273,333.0167,332.5247,332.6597,5391.0
2023-01-30 15:45:00,344.82,344.9,344.21,344.45,3262.0,332.6694,332.7465,332.0809,332.3124,3262.0
2023-01-30 15:50:00,344.34,344.63,343.79,343.79,5677.0,332.2063,332.4861,331.6757,331.6757,5677.0
2023-01-30 15:55:00,343.64,343.64,343.18,343.59,24408.0,331.5309,331.5309,331.0872,331.4827,24408.0
2023-01-31 09:30:00,344.23,346.03,342.17,342.18,5580.0,332.1002,333.8367,330.1127,330.1224,5580.0
2023-01-31 09:35:00,342.1,342.1,340.49,341.26,1474.0,330.0452,330.0452,328.4919,329.2348,1474.0
2023-01-31 09:40:00,340.61,341.13,340.55,340.8,1126.0,328.6077,329.1094,328.5498,328.791,1126.0
2023-01-31 09:45:00,341.33,341.85,340.68,341.85,2938.0,329.3023,329.804,328.6753,329.804,2938.0
2023-01-31 09:50:00,341.78,342.42,341.1,341.86,1577.0,329.7365,330.3539,329.0805,329.8137,1577.0
2023-01-31 09:55:00,342.06,342.72,341.96,342.0,5168.0,330.0066,330.6434,329.9101,329.9487,5168.0
2023-01-31 10:00:00,342.19,342.81,342.19,342.57,3404.0,330.132,330.7302,330.132,330.4987,3404.0
2023-01-31 10:05:00,342.77,343.89,342.68,343.03,3542.0,330.6916,331.7721,330.6048,330.9424,3542.0
2023-01-31 10:10:00,343.0,344.17,342.99,344.0,1800.0,330.9135,332.0423,330.9039,331.8783,1800.0
2023-01-31 10:15:00,344.2,344.34,344.09,344.34,400.0,332.0712,332.2063,331.9651,332.2063,400.0
2023-01-31 10:20:00,344.37,344.37,343.57,344.0,5787.0,332.2352,332.2352,331.4634,331.8783,5787.0
2023-01-31 10:25:00,344.24,344.5,343.85,344.5,3193.0,332.1098,332.3606,331.7335,332.3606,3193.0
2023-01-31 10:30:00,344.67,344.91,344.51,344.51,1039.0,332.5247,332.7562,332.3703,332.3703,1039.0
2023-01-31 10:35:00,344.65,345.22,344.64,344.97,2114.0,332.5054,333.0553,332.4957,332.8141,2114.0
2023-01-31 10:40:00,344.81,345.24,344.76,345.24,674.0,332.6597,333.0746,332.6115,333.0746,674.0
2023-01-31 10:45:00,345.38,345.63,345.09,345.09,2127.0,333.2096,333.4508,332.9299,332.9299,2127.0
2023-01-31 10:50:00,345.47,345.6,345.06,345.6,4494.0,333.2965,333.4219,332.9009,333.4219,4494.0
2023-01-31 10:55:00,345.66,345.76,345.46,345.49,1676.0,333.4798,333.5762,333.2868,333.3158,1676.0
2023-01-31 11:00:00,345.77,346.33,345.77,346.15,1156.0,333.5859,334.1262,333.5859,333.9525,1156.0
2023-01-31 11:05:00,346.07,346.07,345.85,345.97,1035.0,333.8753,333.8753,333.6631,333.7788,1035.0
2023-01-31 11:10:00,345.88,345.88,345.68,345.68,508.0,333.692,333.692,333.4991,333.4991,508.0
2023-01-31 11:15:00,345.67,345.67,345.46,345.46,709.0,333.4894,333.4894,333.2868,333.2868,709.0
2023-01-31 11:20:00,345.86,346.06,345.61,345.87,1213.0,333.6727,333.8657,333.4315,333.6824,1213.0
2023-01-31 11:25:00,345.85,345.99,345.74,345.74,1200.0,333.6631,333.7981,333.5569,333.5569,1200.0
2023-01-31 11:30:00,345.67,345.99,345.59,345.82,700.0,333.4894,333.7981,333.4122,333.6341,700.0
2023-01-31 11:35:00,345.95,346.1,345.68,345.68,1490.0,333.7595,333.9043,333.4991,333.4991,1490.0
2023-01-31 11:40:00,345.59,345.72,345.28,345.43,4242.0,333.4122,333.5377,333.1132,333.2579,4242.0
2023-01-31 11:45:00,345.21,345.31,344.92,345.28,5014.0,333.0456,333.1421,332.7658,333.1132,5014.0
2023-01-31 11:50:00,345.16,346.18,345.16,346.03,1988.0,332.9974,333.9814,332.9974,333.8367,1988.0
2023-01-31 11:55:00,346.03,346.19,345.93,346.03,3017.0,333.8367,333.9911,333.7403,333.8367,3017.0
2023-01-31 12:00:00,346.05,346.05,345.6,345.6,2293.0,333.856,333.856,333.4219,333.4219,2293.0
2023-01-31 12:05:00,345.61,346.24,345.6,346.24,1200.0,333.4315,334.0393,333.4219,334.0393,1200.0
2023-01-31 12:10:00,346.58,346.58,346.37,346.46,818.0,334.3673,334.3673,334.1647,334.2516,818.0
2023-01-31 12:15:00,346.46,346.68,346.45,346.58,2813.0,334.2516,334.4638,334.2419,334.3673,2813.0
2023-01-31 12:20:00,346.58,346.58,346.3,346.3,700.0,334.3673,334.3673,334.0972,334.0972,700.0
2023-01-31 12:25:00,346.49,346.49,346.09,346.28,703.0,334.2805,334.2805,333.8946,334.0779,703.0
2023-01-31 12:30:00,346.09,346.15,345.9,346.15,795.0,333.8946,333.9525,333.7113,333.9525,795.0
2023-01-31 12:35:00,346.24,346.36,346.24,346.25,681.0,334.0393,334.1551,334.0393,334.049,681.0
2023-01-31 12:40:00,346.45,346.58,346.33,346.44,987.0,334.2419,334.3673,334.1262,334.2323,987.0
2023-01-31 12:45:00,346.66,346.83,346.4,346.5,2165.0,334.4445,334.6085,334.1937,334.2902,2165.0
2023-01-31 12:50:00,346.49,347.34,346.48,347.34,4557.0,334.2805,335.1006,334.2709,335.1006,4557.0
2023-01-31 12:55:00,347.12,347.12,346.93,346.93,1036.0,334.8883,334.8883,334.705,334.705,1036.0
2023-01-31 13:00:00,347.17,347.42,347.17,347.18,536.0,334.9366,335.1777,334.9366,334.9462,536.0
2023-01-31 13:05:00,347.34,347.38,347.31,347.38,1000.0,335.1006,335.1392,335.0716,335.1392,1000.0
2023-01-31 13:10:00,347.5,347.68,347.41,347.45,2604.0,335.2549,335.4286,335.1681,335.2067,2604.0
2023-01-31 13:15:00,347.58,347.78,347.48,347.74,2400.0,335.3321,335.5251,335.2356,335.4865,2400.0
2023-01-31 13:20:00,347.88,347.9,347.63,347.63,508.0,335.6215,335.6408,335.3803,335.3803,508.0
2023-01-31 13:25:00,347.55,347.67,347.53,347.67,1200.0,335.3032,335.4189,335.2839,335.4189,1200.0
2023-01-31 13:30:00,347.77,347.93,347.77,347.93,2786.0,335.5154,335.6698,335.5154,335.6698,2786.0
2023-01-31 13:35:00,347.94,347.94,347.82,347.82,500.0,335.6794,335.6794,335.5637,335.5637,500.0
2023-01-31 13:40:00,348.06,348.18,347.94,348.06,949.0,335.7952,335.911,335.6794,335.7952,949.0
2023-01-31 13:45:00,348.31,348.42,347.87,347.87,2124.0,336.0364,336.1425,335.6119,335.6119,2124.0
2023-01-31 13:50:00,348.02,348.06,347.79,347.79,500.0,335.7566,335.7952,335.5347,335.5347,500.0
2023-01-31 13:55:00,347.98,348.02,347.98,347.98,415.0,335.718,335.7566,335.718,335.718,415.0
2023-01-31 14:00:00,348.13,348.44,348.12,348.44,1268.0,335.8627,336.1618,335.8531,336.1618,1268.0
2023-01-31 14:05:00,348.43,348.48,348.22,348.22,2087.0,336.1522,336.2004,335.9496,335.9496,2087.0
2023-01-31 14:10:00,348.25,348.25,347.9,348.17,781.0,335.9785,335.9785,335.6408,335.9013,781.0
2023-01-31 14:15:00,347.83,347.86,347.68,347.68,1038.0,335.5733,335.6022,335.4286,335.4286,1038.0
2023-01-31 14:20:00,347.87,348.09,347.75,347.88,1008.0,335.6119,335.8241,335.4961,335.6215,1008.0
2023-01-31 14:25:00,347.78,348.13,347.78,348.01,1576.0,335.5251,335.8627,335.5251,335.747,1576.0
2023-01-31 14:30:00,348.16,348.25,347.78,347.78,900.0,335.8917,335.9785,335.5251,335.5251,900.0
2023-01-31 14:35:00,347.77,347.77,347.77,347.77,226.0,335.5154,335.5154,335.5154,335.5154,226.0
2023-01-31 14:40:00,347.83,348.08,347.79,348.08,1780.0,335.5733,335.8145,335.5347,335.8145,1780.0
2023-01-31 14:45:00,348.11,348.26,348.0,348.26,1009.0,335.8434,335.9882,335.7373,335.9882,1009.0
2023-01-31 14:50:00,348.28,348.53,348.22,348.22,2583.0,336.0074,336.2486,335.9496,335.9496,2583.0
2023-01-31 14:55:00,348.15,348.33,348.05,348.05,1108.0,335.882,336.0557,335.7855,335.7855,1108.0
2023-01-31 15:00:00,348.2,348.33,348.2,348.29,355.0,335.9303,336.0557,335.9303,336.0171,355.0
2023-01-31 15:05:00,348.3,348.32,347.89,347.89,1348.0,336.0267,336.046,335.6312,335.6312,1348.0
2023-01-31 15:10:00,347.85,347.85,347.32,347.47,1124.0,335.5926,335.5926,335.0813,335.226,1124.0
2023-01-31 15:15:00,347.51,347.51,347.3,347.3,826.0,335.2646,335.2646,335.062,335.062,826.0
2023-01-31 15:20:00,347.52,347.83,347.47,347.8,1300.0,335.2742,335.5733,335.226,335.5444,1300.0
2023-01-31 15:25:00,347.8,347.93,347.66,347.67,1318.0,335.5444,335.6698,335.4093,335.4189,1318.0
2023-01-31 15:30:00,347.68,348.19,347.68,348.01,3769.0,335.4286,335.9206,335.4286,335.747,3769.0
2023-01-31 15:35:00,348.02,348.05,347.88,347.98,2811.0,335.7566,335.7855,335.6215,335.718,2811.0
2023-01-31 15:40:00,348.0,348.87,347.95,348.87,7983.0,335.7373,336.5767,335.6891,336.5767,7983.0
2023-01-31 15:45:00,348.93,349.26,348.75,348.78,7975.0,336.6345,336.9529,336.4609,336.4898,7975.0
2023-01-31 15:50:00,348.93,349.44,348.93,349.44,11156.0,336.6345,337.1266,336.6345,337.1266,11156.0
2023-01-31 15:55:00,349.55,350.27,349.34,350.25,35298.0,337.2327,337.9273,337.0301,337.908,35298.0
2023-02-01 09:30:00,349.63,351.39,348.72,351.04,9115.0,337.3099,339.0079,336.4319,338.6702,9115.0
2023-02-01 09:35:00,351.55,351.78,351.26,351.26,300.0,339.1622,339.3841,338.8824,338.8824,300.0
2023-02-01 09:40:00,351.03,352.7,350.82,352.15,5662.0,338.6605,340.2717,338.4579,339.7411,5662.0
2023-02-01 09:45:00,352.09,353.37,352.0,353.35,2047.0,339.6832,340.9181,339.5964,340.8988,2047.0
2023-02-01 09:50:00,353.04,353.49,353.02,353.34,800.0,340.5997,341.0339,340.5804,340.8891,800.0
2023-02-01 09:55:00,353.31,353.77,352.81,353.57,1453.0,340.8602,341.304,340.3778,341.111,1453.0
2023-02-01 10:00:00,353.31,353.31,351.55,351.55,1900.0,340.8602,340.8602,339.1622,339.1622,1900.0
2023-02-01 10:05:00,351.6,352.58,351.59,352.33,8714.0,339.2105,340.1559,339.2008,339.9147,8714.0
2023-02-01 10:10:00,352.17,352.62,351.41,352.62,3350.0,339.7604,340.1945,339.0272,340.1945,3350.0
2023-02-01 10:15:00,352.33,352.97,351.74,351.75,5160.0,339.9147,340.5322,339.3455,339.3552,5160.0
2023-02-01 10:20:00,352.25,352.26,351.65,352.18,1851.0,339.8376,339.8472,339.2587,339.77,1851.0
2023-02-01 10:25:00,352.14,352.48,352.14,352.27,900.0,339.7314,340.0594,339.7314,339.8568,900.0
2023-02-01 10:30:00,352.11,352.2,351.82,351.85,1621.0,339.7025,339.7893,339.4227,339.4516,1621.0
2023-02-01 10:35:00,352.11,352.43,351.97,352.41,1806.0,339.7025,340.0112,339.5674,339.9919,1806.0
2023-02-01 10:40:00,352.42,352.42,351.53,351.54,1719.0,340.0016,340.0016,339.1429,339.1526,1719.0
2023-02-01 10:45:00,351.28,351.57,351.16,351.21,1045.0,338.9017,339.1815,338.786,338.8342,1045.0
2023-02-01 10:50:00,351.05,351.05,350.41,350.51,1817.0,338.6798,338.6798,338.0624,338.1589,1817.0
2023-02-01 10:55:00,350.65,351.06,350.42,350.73,2530.0,338.2939,338.6895,338.072,338.3711,2530.0
2023-02-01 11:00:00,350.56,350.58,350.44,350.44,600.0,338.2071,338.2264,338.0913,338.0913,600.0
2023-02-01 11:05:00,350.29,350.47,350.01,350.02,1515.0,337.9466,338.1203,337.6765,337.6861,1515.0
2023-02-01 11:10:00,350.28,350.31,349.63,349.63,1184.0,337.937,337.9659,337.3099,337.3099,1184.0
2023-02-01 11:15:00,349.74,349.88,349.49,349.88,1577.0,337.416,337.5511,337.1748,337.5511,1577.0
2023-02-01 11:20:00,349.98,350.44,349.69,349.73,3036.0,337.6475,338.0913,337.3678,337.4064,3036.0
2023-02-01 11:25:00,349.99,350.18,349.99,350.15,628.0,337.6572,337.8405,337.6572,337.8116,628.0
2023-02-01 11:30:00,350.15,350.51,350.1,350.37,1659.0,337.8116,338.1589,337.7633,338.0238,1659.0
2023-02-01 11:35:00,350.44,350.44,349.53,349.53,1653.0,338.0913,338.0913,337.2134,337.2134,1653.0
2023-02-01 11:40:00,349.84,349.84,349.71,349.72,300.0,337.5125,337.5125,337.3871,337.3967,300.0
2023-02-01 11:45:00,349.85,350.02,349.59,349.6,1521.0,337.5221,337.6861,337.2713,337.2809,1521.0
2023-02-01 11:50:00,349.28,349.28,349.24,349.24,266.0,336.9722,336.9722,336.9336,336.9336,266.0
2023-02-01 11:55:00,349.15,349.29,348.93,348.93,1985.0,336.8468,336.9819,336.6345,336.6345,1985.0
2023-02-01 12:00:00,348.84,348.84,348.51,348.72,866.0,336.5477,336.5477,336.2293,336.4319,866.0
2023-02-01 12:05:00,348.65,348.83,348.63,348.63,875.0,336.3644,336.5381,336.3451,336.3451,875.0
2023-02-01 12:10:00,348.59,348.84,348.47,348.69,1953.0,336.3065,336.5477,336.1908,336.403,1953.0
2023-02-01 12:15:00,348.54,348.54,348.25,348.25,701.0,336.2583,336.2583,335.9785,335.9785,701.0
2023-02-01 12:20:00,348.18,348.72,348.11,348.5,1826.0,335.911,336.4319,335.8434,336.2197,1826.0
2023-02-01 12:25:00,348.42,348.42,348.17,348.18,1753.0,336.1425,336.1425,335.9013,335.911,1753.0
2023-02-01 12:30:00,348.4,348.61,348.23,348.49,2889.0,336.1232,336.3258,335.9592,336.21,2889.0
2023-02-01 12:35:00,348.52,348.8,348.35,348.71,3204.0,336.239,336.5091,336.075,336.4223,3204.0
2023-02-01 12:40:00,348.69,348.87,348.61,348.75,1223.0,336.403,336.5767,336.3258,336.4609,1223.0
2023-02-01 12:45:00,348.71,348.74,348.57,348.62,2932.0,336.4223,336.4512,336.2872,336.3355,2932.0
2023-02-01 12:50:00,348.69,348.69,348.23,348.23,4205.0,336.403,336.403,335.9592,335.9592,4205.0
2023-02-01 12:55:00,348.38,348.49,348.18,348.46,1467.0,336.1039,336.21,335.911,336.1811,1467.0
2023-02-01 13:00:00,348.44,348.66,348.3,348.63,3495.0,336.1618,336.3741,336.0267,336.3451,3495.0
2023-02-01 13:05:00,348.67,348.97,348.67,348.96,500.0,336.3837,336.6731,336.3837,336.6635,500.0
2023-02-01 13:10:00,348.82,348.82,348.42,348.58,1189.0,336.5284,336.5284,336.1425,336.2969,1189.0
2023-02-01 13:15:00,348.53,348.69,348.41,348.41,711.0,336.2486,336.403,336.1329,336.1329,711.0
2023-02-01 13:20:00,348.74,348.93,348.74,348.83,1600.0,336.4512,336.6345,336.4512,336.5381,1600.0
2023-02-01 13:25:00,348.79,348.99,348.78,348.96,900.0,336.4995,336.6924,336.4898,336.6635,900.0
2023-02-01 13:30:00,349.0,349.7,348.99,349.7,1165.0,336.7021,337.3774,336.6924,337.3774,1165.0
2023-02-01 13:35:00,349.61,349.68,349.51,349.68,1301.0,337.2906,337.3581,337.1941,337.3581,1301.0
2023-02-01 13:40:00,349.94,349.94,349.27,349.27,688.0,337.609,337.609,336.9626,336.9626,688.0
2023-02-01 13:45:00,349.3,349.3,349.06,349.25,702.0,336.9915,336.9915,336.76,336.9433,702.0
2023-02-01 13:50:00,348.99,349.19,348.96,349.1,1042.0,336.6924,336.8854,336.6635,336.7986,1042.0
2023-02-01 13:55:00,348.98,349.35,348.92,348.98,1964.0,336.6828,337.0397,336.6249,336.6828,1964.0
2023-02-01 14:00:00,348.71,349.03,347.94,348.42,7547.0,336.4223,336.731,335.6794,336.1425,7547.0
2023-02-01 14:05:00,348.88,349.85,348.58,349.85,3195.0,336.5863,337.5221,336.2969,337.5221,3195.0
2023-02-01 14:10:00,349.91,350.26,349.61,349.74,3019.0,337.58,337.9177,337.2906,337.416,3019.0
2023-02-01 14:15:00,349.95,349.95,348.81,349.1,5349.0,337.6186,337.6186,336.5188,336.7986,5349.0
2023-02-01 14:20:00,349.64,349.64,349.07,349.25,1400.0,337.3195,337.3195,336.7696,336.9433,1400.0
2023-02-01 14:25:00,348.96,349.69,348.84,349.63,1705.0,336.6635,337.3678,336.5477,337.3099,1705.0
2023-02-01 14:30:00,349.71,349.87,347.88,348.19,1936.0,337.3871,337.5414,335.6215,335.9206,1936.0
2023-02-01 14:35:00,349.45,351.23,348.74,351.23,2484.0,337.1362,338.8535,336.4512,338.8535,2484.0
2023-02-01 14:40:00,351.8,352.59,350.99,352.27,7215.0,339.4034,340.1656,338.622,339.8568,7215.0
2023-02-01 14:45:00,352.06,352.91,351.71,352.44,6045.0,339.6542,340.4743,339.3166,340.0209,6045.0
2023-02-01 14:50:00,352.46,353.29,352.43,352.88,8759.0,340.0402,340.8409,340.0112,340.4454,8759.0
2023-02-01 14:55:00,352.53,353.03,351.57,351.57,4420.0,340.1077,340.5901,339.1815,339.1815,4420.0
2023-02-01 15:00:00,352.12,353.11,352.07,353.0,2416.0,339.7121,340.6672,339.6639,340.5611,2416.0
2023-02-01 15:05:00,352.93,354.22,352.92,353.95,3748.0,340.4936,341.7381,340.4839,341.4776,3748.0
2023-02-01 15:10:00,353.79,353.91,353.07,353.1,1725.0,341.3233,341.4391,340.6287,340.6576,1725.0
2023-02-01 15:15:00,353.21,353.24,352.47,353.24,3928.0,340.7637,340.7927,340.0498,340.7927,3928.0
2023-02-01 15:20:00,353.26,353.46,352.55,352.8,2719.0,340.812,341.0049,340.127,340.3682,2719.0
2023-02-01 15:25:00,352.82,353.47,352.74,353.46,2731.0,340.3875,341.0146,340.3103,341.0049,2731.0
2023-02-01 15:30:00,353.53,354.8,353.52,354.8,4705.0,341.0724,342.2977,341.0628,342.2977,4705.0
2023-02-01 15:35:00,354.86,356.11,354.86,356.11,15437.0,342.3556,343.5615,342.3556,343.5615,15437.0
2023-02-01 15:40:00,356.1,356.77,355.32,355.56,5041.0,343.5519,344.1983,342.7994,343.0309,5041.0
2023-02-01 15:45:00,355.54,355.85,354.39,354.49,6348.0,343.0116,343.3107,341.9021,341.9986,6348.0
2023-02-01 15:50:00,354.25,354.25,353.03,353.13,9755.0,341.7671,341.7671,340.5901,340.6865,9755.0
2023-02-01 15:55:00,353.26,354.56,352.86,354.55,38499.0,340.812,342.0662,340.4261,342.0565,38499.0
2023-02-02 09:30:00,355.0,355.71,353.5,353.5,15543.0,342.4906,343.1756,341.0435,341.0435,15543.0
2023-02-02 09:35:00,353.93,353.93,353.12,353.13,618.0,341.4584,341.4584,340.6769,340.6865,618.0
2023-02-02 09:40:00,352.51,352.76,351.6,351.74,2243.0,340.0884,340.3296,339.2105,339.3455,2243.0
2023-02-02 09:45:00,351.91,352.65,351.72,352.31,2210.0,339.5095,340.2235,339.3262,339.8954,2210.0
2023-02-02 09:50:00,352.34,352.71,351.22,351.41,2612.0,339.9244,340.2813,338.8438,339.0272,2612.0
2023-02-02 09:55:00,351.18,351.44,350.3,350.3,3392.0,338.8053,339.0561,337.9563,337.9563,3392.0
2023-02-02 10:00:00,350.47,350.93,349.75,350.35,9006.0,338.1203,338.5641,337.4256,338.0045,9006.0
2023-02-02 10:05:00,350.21,350.21,348.32,348.57,3236.0,337.8694,337.8694,336.046,336.2872,3236.0
2023-02-02 10:10:00,348.4,348.4,347.72,347.82,1362.0,336.1232,336.1232,335.4672,335.5637,1362.0
2023-02-02 10:15:00,347.97,348.9,347.96,348.62,5380.0,335.7084,336.6056,335.6987,336.3355,5380.0
2023-02-02 10:20:00,348.42,348.78,348.14,348.34,2991.0,336.1425,336.4898,335.8724,336.0653,2991.0
2023-02-02 10:25:00,348.44,348.47,347.84,347.84,2063.0,336.1618,336.1908,335.5829,335.5829,2063.0
2023-02-02 10:30:00,347.98,350.02,347.98,350.02,1779.0,335.718,337.6861,335.718,337.6861,1779.0
2023-02-02 10:35:00,349.81,351.25,349.81,351.25,2878.0,337.4835,338.8728,337.4835,338.8728,2878.0
2023-02-02 10:40:00,351.25,351.31,350.43,350.43,3516.0,338.8728,338.9307,338.0817,338.0817,3516.0
2023-02-02 10:45:00,350.33,350.55,350.04,350.17,2627.0,337.9852,338.1975,337.7054,337.8308,2627.0
2023-02-02 10:50:00,350.49,350.49,350.49,350.49,200.0,338.1396,338.1396,338.1396,338.1396,200.0
2023-02-02 10:55:00,351.25,351.57,351.23,351.29,400.0,338.8728,339.1815,338.8535,338.9114,400.0
2023-02-02 11:00:00,351.15,351.37,350.86,351.35,2839.0,338.7763,338.9886,338.4965,338.9693,2839.0
2023-02-02 11:05:00,351.18,351.18,350.31,350.31,2075.0,338.8053,338.8053,337.9659,337.9659,2075.0
2023-02-02 11:10:00,350.48,350.48,350.28,350.38,432.0,338.1299,338.1299,337.937,338.0334,432.0
2023-02-02 11:15:00,350.3,350.3,349.51,349.52,2556.0,337.9563,337.9563,337.1941,337.2038,2556.0
2023-02-02 11:20:00,349.48,350.28,349.38,350.28,2841.0,337.1652,337.937,337.0687,337.937,2841.0
2023-02-02 11:25:00,350.52,350.52,350.07,350.29,1332.0,338.1685,338.1685,337.7344,337.9466,1332.0
2023-02-02 11:30:00,350.38,350.95,350.38,350.95,1888.0,338.0334,338.5834,338.0334,338.5834,1888.0
2023-02-02 11:35:00,350.93,350.93,350.48,350.69,1000.0,338.5641,338.5641,338.1299,338.3325,1000.0
2023-02-02 11:40:00,350.7,350.7,350.27,350.5,1089.0,338.3422,338.3422,337.9273,338.1492,1089.0
2023-02-02 11:45:00,350.62,351.25,350.45,350.48,2391.0,338.265,338.8728,338.101,338.1299,2391.0
2023-02-02 11:50:00,350.46,350.65,350.4,350.53,2454.0,338.1106,338.2939,338.0527,338.1782,2454.0
2023-02-02 11:55:00,350.42,350.55,350.03,350.4,6536.0,338.072,338.1975,337.6958,338.0527,6536.0
2023-02-02 12:00:00,350.29,350.91,350.17,350.91,5144.0,337.9466,338.5448,337.8308,338.5448,5144.0
2023-02-02 12:05:00,350.67,351.46,350.65,351.31,6235.0,338.3132,339.0754,338.2939,338.9307,6235.0
2023-02-02 12:10:00,351.45,351.84,351.45,351.84,554.0,339.0657,339.442,339.0657,339.442,554.0
2023-02-02 12:15:00,352.0,352.65,352.0,352.33,3951.0,339.5964,340.2235,339.5964,339.9147,3951.0
2023-02-02 12:20:00,352.05,352.72,352.05,352.46,1841.0,339.6446,340.291,339.6446,340.0402,1841.0
2023-02-02 12:25:00,352.54,352.83,352.52,352.7,850.0,340.1173,340.3971,340.098,340.2717,850.0
2023-02-02 12:30:00,352.54,352.7,352.24,352.49,2746.0,340.1173,340.2717,339.8279,340.0691,2746.0
2023-02-02 12:35:00,352.25,352.25,351.81,352.11,1590.0,339.8376,339.8376,339.4131,339.7025,1590.0
2023-02-02 12:40:00,352.11,352.11,352.11,352.11,0.0,339.7025,339.7025,339.7025,339.7025,0.0
2023-02-02 12:45:00,351.78,351.78,351.48,351.77,3317.0,339.3841,339.3841,339.0947,339.3745,3317.0
2023-02-02 12:50:00,351.5,351.5,350.94,351.16,1536.0,339.114,339.114,338.5737,338.786,1536.0
2023-02-02 12:55:00,351.24,351.58,351.16,351.16,1583.0,338.8631,339.1912,338.786,338.786,1583.0
2023-02-02 13:00:00,351.35,351.88,351.27,351.88,1000.0,338.9693,339.4806,338.8921,339.4806,1000.0
2023-02-02 13:05:00,352.16,352.16,351.57,351.64,2063.0,339.7507,339.7507,339.1815,339.249,2063.0
2023-02-02 13:10:00,351.88,352.26,351.88,352.09,600.0,339.4806,339.8472,339.4806,339.6832,600.0
2023-02-02 13:15:00,352.0,352.21,351.81,352.0,2944.0,339.5964,339.799,339.4131,339.5964,2944.0
2023-02-02 13:20:00,352.04,352.15,351.6,351.73,2148.0,339.635,339.7411,339.2105,339.3359,2148.0
2023-02-02 13:25:00,351.65,351.85,351.33,351.66,2502.0,339.2587,339.4516,338.95,339.2683,2502.0
2023-02-02 13:30:00,351.82,352.07,351.82,352.07,1514.0,339.4227,339.6639,339.4227,339.6639,1514.0
2023-02-02 13:35:00,352.13,352.32,352.07,352.21,1114.0,339.7218,339.9051,339.6639,339.799,1114.0
2023-02-02 13:40:00,352.09,352.26,351.75,351.91,3224.0,339.6832,339.8472,339.3552,339.5095,3224.0
2023-02-02 13:45:00,351.75,352.35,351.73,352.35,2287.0,339.3552,339.934,339.3359,339.934,2287.0
2023-02-02 13:50:00,352.35,352.39,352.19,352.38,952.0,339.934,339.9726,339.7797,339.963,952.0
2023-02-02 13:55:00,352.25,352.42,352.25,352.42,1312.0,339.8376,340.0016,339.8376,340.0016,1312.0
2023-02-02 14:00:00,352.48,352.48,351.71,351.72,3866.0,340.0594,340.0594,339.3166,339.3262,3866.0
2023-02-02 14:05:00,351.72,351.84,351.44,351.44,5776.0,339.3262,339.442,339.0561,339.0561,5776.0
2023-02-02 14:10:00,351.31,351.31,350.11,350.27,3586.0,338.9307,338.9307,337.773,337.9273,3586.0
2023-02-02 14:15:00,350.24,350.73,350.15,350.6,2662.0,337.8984,338.3711,337.8116,338.2457,2662.0
2023-02-02 14:20:00,350.69,350.7,349.87,350.04,4170.0,338.3325,338.3422,337.5414,337.7054,4170.0
2023-02-02 14:25:00,349.91,350.45,349.91,350.34,5157.0,337.58,338.101,337.58,337.9949,5157.0
2023-02-02 14:30:00,350.53,350.54,349.24,349.44,5318.0,338.1782,338.1878,336.9336,337.1266,5318.0
2023-02-02 14:35:00,349.44,349.58,349.1,349.13,3617.0,337.1266,337.2616,336.7986,336.8275,3617.0
2023-02-02 14:40:00,349.13,349.13,348.39,348.89,1483.0,336.8275,336.8275,336.1136,336.596,1483.0
2023-02-02 14:45:00,348.64,348.64,348.17,348.38,1000.0,336.3548,336.3548,335.9013,336.1039,1000.0
2023-02-02 14:50:00,348.52,348.86,347.67,348.07,4876.0,336.239,336.567,335.4189,335.8048,4876.0
2023-02-02 14:55:00,347.89,347.92,347.22,347.57,3780.0,335.6312,335.6601,334.9848,335.3225,3780.0
2023-02-02 15:00:00,347.42,347.99,347.42,347.57,3403.0,335.1777,335.7277,335.1777,335.3225,3403.0
2023-02-02 15:05:00,347.7,348.45,347.5,347.5,2757.0,335.4479,336.1715,335.2549,335.2549,2757.0
2023-02-02 15:10:00,347.68,347.88,347.57,347.73,3377.0,335.4286,335.6215,335.3225,335.4768,3377.0
2023-02-02 15:15:00,347.69,347.76,347.48,347.48,700.0,335.4382,335.5058,335.2356,335.2356,700.0
2023-02-02 15:20:00,347.5,347.76,347.36,347.6,2103.0,335.2549,335.5058,335.1199,335.3514,2103.0
2023-02-02 15:25:00,347.55,347.82,347.26,347.53,2635.0,335.3032,335.5637,335.0234,335.2839,2635.0
2023-02-02 15:30:00,347.68,348.4,347.68,348.23,2006.0,335.4286,336.1232,335.4286,335.9592,2006.0
2023-02-02 15:35:00,348.16,348.37,347.77,347.77,4314.0,335.8917,336.0943,335.5154,335.5154,4314.0
2023-02-02 15:40:00,347.86,348.14,347.57,347.97,4742.0,335.6022,335.8724,335.3225,335.7084,4742.0
2023-02-02 15:45:00,347.86,347.99,347.41,347.41,9408.0,335.6022,335.7277,335.1681,335.1681,9408.0
2023-02-02 15:50:00,347.44,348.18,347.43,347.78,19580.0,335.197,335.911,335.1874,335.5251,19580.0
2023-02-02 15:55:00,347.83,347.98,347.53,347.68,33366.0,335.5733,335.718,335.2839,335.4286,33366.0
2023-02-03 09:30:00,344.53,346.05,344.53,345.82,9529.0,332.3896,333.856,332.3896,333.6341,9529.0
2023-02-03 09:35:00,345.74,346.67,345.74,346.31,1106.0,333.5569,334.4542,333.5569,334.1069,1106.0
2023-02-03 09:40:00,346.67,347.6,346.66,347.58,1757.0,334.4542,335.3514,334.4445,335.3321,1757.0
2023-02-03 09:45:00,347.31,349.41,346.84,348.04,3648.0,335.0716,337.0976,334.6182,335.7759,3648.0
2023-02-03 09:50:00,347.83,348.16,347.21,347.89,3218.0,335.5733,335.8917,334.9751,335.6312,3218.0
2023-02-03 09:55:00,348.1,348.23,347.34,347.57,9957.0,335.8338,335.9592,335.1006,335.3225,9957.0
2023-02-03 10:00:00,347.11,349.19,346.95,349.19,4387.0,334.8787,336.8854,334.7243,336.8854,4387.0
2023-02-03 10:05:00,348.91,349.16,347.93,348.59,2831.0,336.6152,336.8564,335.6698,336.3065,2831.0
2023-02-03 10:10:00,348.13,348.82,348.13,348.81,1433.0,335.8627,336.5284,335.8627,336.5188,1433.0
2023-02-03 10:15:00,348.52,349.43,348.51,349.04,2534.0,336.239,337.1169,336.2293,336.7407,2534.0
2023-02-03 10:20:00,349.35,349.86,349.2,349.86,2276.0,337.0397,337.5318,336.895,337.5318,2276.0
2023-02-03 10:25:00,349.66,350.61,349.66,350.08,1000.0,337.3388,338.2553,337.3388,337.744,1000.0
2023-02-03 10:30:00,349.92,350.75,349.92,350.75,2599.0,337.5897,338.3904,337.5897,338.3904,2599.0
2023-02-03 10:35:00,350.54,351.35,350.52,351.06,2234.0,338.1878,338.9693,338.1685,338.6895,2234.0
2023-02-03 10:40:00,350.88,350.88,350.84,350.84,500.0,338.5158,338.5158,338.4772,338.4772,500.0
2023-02-03 10:45:00,351.39,351.51,351.22,351.23,1366.0,339.0079,339.1236,338.8438,338.8535,1366.0
2023-02-03 10:50:00,351.16,351.21,350.89,351.0,1745.0,338.786,338.8342,338.5255,338.6316,1745.0
2023-02-03 10:55:00,351.24,351.24,350.51,350.51,3530.0,338.8631,338.8631,338.1589,338.1589,3530.0
2023-02-03 11:00:00,350.73,350.93,350.49,350.5,3706.0,338.3711,338.5641,338.1396,338.1492,3706.0
2023-02-03 11:05:00,350.28,350.53,350.22,350.24,1653.0,337.937,338.1782,337.8791,337.8984,1653.0
2023-02-03 11:10:00,350.18,350.73,350.18,350.5,1824.0,337.8405,338.3711,337.8405,338.1492,1824.0
2023-02-03 11:15:00,350.67,350.81,350.06,350.24,1186.0,338.3132,338.4483,337.7247,337.8984,1186.0
2023-02-03 11:20:00,349.9,350.6,349.9,350.6,1346.0,337.5704,338.2457,337.5704,338.2457,1346.0
2023-02-03 11:25:00,350.5,350.5,350.27,350.37,6303.0,338.1492,338.1492,337.9273,338.0238,6303.0
2023-02-03 11:30:00,350.82,350.82,350.55,350.56,1244.0,338.4579,338.4579,338.1975,338.2071,1244.0
2023-02-03 11:35:00,350.74,351.2,350.35,350.35,3556.0,338.3808,338.8246,338.0045,338.0045,3556.0
2023-02-03 11:40:00,350.63,351.84,350.63,351.68,1724.0,338.2746,339.442,338.2746,339.2876,1724.0
2023-02-03 11:45:00,351.64,352.05,351.52,351.52,3303.0,339.249,339.6446,339.1333,339.1333,3303.0
2023-02-03 11:50:00,351.95,352.91,351.84,352.57,2008.0,339.5481,340.4743,339.442,340.1463,2008.0
2023-02-03 11:55:00,352.6,352.71,352.06,352.06,1672.0,340.1752,340.2813,339.6542,339.6542,1672.0
2023-02-03 12:00:00,352.35,352.81,352.3,352.81,932.0,339.934,340.3778,339.8858,340.3778,932.0
2023-02-03 12:05:00,352.85,353.21,352.85,353.12,1431.0,340.4164,340.7637,340.4164,340.6769,1431.0
2023-02-03 12:10:00,353.18,353.58,353.14,353.58,958.0,340.7348,341.1207,340.6962,341.1207,958.0
2023-02-03 12:15:00,353.7,353.79,353.46,353.64,2121.0,341.2365,341.3233,341.0049,341.1786,2121.0
2023-02-03 12:20:00,353.5,354.28,353.49,354.19,2525.0,341.0435,341.796,341.0339,341.7092,2525.0
2023-02-03 12:25:00,354.15,354.15,353.82,353.82,495.0,341.6706,341.6706,341.3522,341.3522,495.0
2023-02-03 12:30:00,353.68,353.9,353.43,353.47,1454.0,341.2172,341.4294,340.976,341.0146,1454.0
2023-02-03 12:35:00,353.78,354.04,353.69,354.04,1678.0,341.3136,341.5645,341.2268,341.5645,1678.0
2023-02-03 12:40:00,353.83,354.29,353.83,354.06,2515.0,341.3619,341.8057,341.3619,341.5838,2515.0
2023-02-03 12:45:00,353.83,353.83,353.29,353.29,1055.0,341.3619,341.3619,340.8409,340.8409,1055.0
2023-02-03 12:50:00,352.95,353.22,352.78,352.94,2161.0,340.5129,340.7734,340.3489,340.5032,2161.0
2023-02-03 12:55:00,353.05,353.15,351.71,351.72,2077.0,340.6094,340.7058,339.3166,339.3262,2077.0
2023-02-03 13:00:00,351.79,351.84,351.39,351.48,1398.0,339.3938,339.442,339.0079,339.0947,1398.0
2023-02-03 13:05:00,351.33,351.46,350.53,350.53,1080.0,338.95,339.0754,338.1782,338.1782,1080.0
2023-02-03 13:10:00,350.27,350.65,350.24,350.24,602.0,337.9273,338.2939,337.8984,337.8984,602.0
2023-02-03 13:15:00,350.44,350.91,350.43,350.66,1568.0,338.0913,338.5448,338.0817,338.3036,1568.0
2023-02-03 13:20:00,350.75,350.81,350.39,350.61,2701.0,338.3904,338.4483,338.0431,338.2553,2701.0
2023-02-03 13:25:00,350.72,350.72,350.14,350.46,1032.0,338.3615,338.3615,337.8019,338.1106,1032.0
2023-02-03 13:30:00,350.08,350.4,349.84,350.4,1124.0,337.744,338.0527,337.5125,338.0527,1124.0
2023-02-03 13:35:00,350.28,350.76,350.27,350.57,1649.0,337.937,338.4001,337.9273,338.2168,1649.0
2023-02-03 13:40:00,350.5,350.65,350.22,350.22,300.0,338.1492,338.2939,337.8791,337.8791,300.0
2023-02-03 13:45:00,350.04,351.13,350.02,350.91,3030.0,337.7054,338.757,337.6861,338.5448,3030.0
2023-02-03 13:50:00,351.06,351.41,351.05,351.41,1000.0,338.6895,339.0272,338.6798,339.0272,1000.0
2023-02-03 13:55:00,351.09,351.16,351.09,351.15,605.0,338.7184,338.786,338.7184,338.7763,605.0
2023-02-03 14:00:00,351.04,351.57,351.04,351.57,1703.0,338.6702,339.1815,338.6702,339.1815,1703.0
2023-02-03 14:05:00,351.54,351.88,351.37,351.37,2922.0,339.1526,339.4806,338.9886,338.9886,2922.0
2023-02-03 14:10:00,351.41,351.55,351.07,351.44,3252.0,339.0272,339.1622,338.6991,339.0561,3252.0
2023-02-03 14:15:00,351.38,351.38,350.28,350.28,4658.0,338.9982,338.9982,337.937,337.937,4658.0
2023-02-03 14:20:00,350.13,350.73,350.13,350.38,1614.0,337.7923,338.3711,337.7923,338.0334,1614.0
2023-02-03 14:25:00,350.3,350.94,350.06,350.94,2852.0,337.9563,338.5737,337.7247,338.5737,2852.0
2023-02-03 14:30:00,350.96,350.96,350.51,350.81,1589.0,338.593,338.593,338.1589,338.4483,1589.0
2023-02-03 14:35:00,351.12,351.44,351.12,351.24,974.0,338.7474,339.0561,338.7474,338.8631,974.0
2023-02-03 14:40:00,351.45,351.46,350.91,350.93,1386.0,339.0657,339.0754,338.5448,338.5641,1386.0
2023-02-03 14:45:00,351.09,351.32,350.71,351.17,1581.0,338.7184,338.9403,338.3518,338.7956,1581.0
2023-02-03 14:50:00,351.03,352.22,351.03,352.22,3016.0,338.6605,339.8086,338.6605,339.8086,3016.0
2023-02-03 14:55:00,352.33,352.33,351.58,351.67,2467.0,339.9147,339.9147,339.1912,339.278,2467.0
2023-02-03 15:00:00,351.63,351.63,351.17,351.62,2631.0,339.2394,339.2394,338.7956,339.2298,2631.0
2023-02-03 15:05:00,351.62,351.96,351.45,351.82,2515.0,339.2298,339.5578,339.0657,339.4227,2515.0
2023-02-03 15:10:00,351.68,352.35,351.6,352.14,4993.0,339.2876,339.934,339.2105,339.7314,4993.0
2023-02-03 15:15:00,352.07,352.83,351.92,352.59,3550.0,339.6639,340.3971,339.5192,340.1656,3550.0
2023-02-03 15:20:00,352.64,352.76,352.38,352.76,2814.0,340.2138,340.3296,339.963,340.3296,2814.0
2023-02-03 15:25:00,352.76,352.99,352.74,352.76,5075.0,340.3296,340.5515,340.3103,340.3296,5075.0
2023-02-03 15:30:00,352.78,353.29,352.71,352.76,4865.0,340.3489,340.8409,340.2813,340.3296,4865.0
2023-02-03 15:35:00,352.73,352.9,352.49,352.5,4543.0,340.3006,340.4646,340.0691,340.0787,4543.0
2023-02-03 15:40:00,352.56,352.8,352.3,352.3,5847.0,340.1366,340.3682,339.8858,339.8858,5847.0
2023-02-03 15:45:00,352.3,352.3,351.62,351.89,7629.0,339.8858,339.8858,339.2298,339.4902,7629.0
2023-02-03 15:50:00,352.01,353.8,351.8,353.67,17811.0,339.606,341.3329,339.4034,341.2075,17811.0
2023-02-03 15:55:00,353.55,354.1,353.18,353.87,29602.0,341.0917,341.6224,340.7348,341.4005,29602.0
2023-02-06 09:30:00,351.2,352.6,348.9,352.6,4789.0,338.8246,340.1752,336.6056,340.1752,4789.0
2023-02-06 09:35:00,352.81,353.66,352.57,353.66,1539.0,340.3778,341.1979,340.1463,341.1979,1539.0
2023-02-06 09:40:00,353.36,353.41,350.61,351.1,4405.0,340.9084,340.9567,338.2553,338.7281,4405.0
2023-02-06 09:45:00,351.44,351.45,350.43,351.07,2044.0,339.0561,339.0657,338.0817,338.6991,2044.0
2023-02-06 09:50:00,351.29,351.95,350.94,351.44,1800.0,338.9114,339.5481,338.5737,339.0561,1800.0
2023-02-06 09:55:00,351.73,352.12,351.54,352.12,1300.0,339.3359,339.7121,339.1526,339.7121,1300.0
2023-02-06 10:00:00,351.91,352.24,351.07,351.75,4951.0,339.5095,339.8279,338.6991,339.3552,4951.0
2023-02-06 10:05:00,351.59,351.59,350.95,350.96,1422.0,339.2008,339.2008,338.5834,338.593,1422.0
2023-02-06 10:10:00,350.72,350.72,349.82,350.0,1363.0,338.3615,338.3615,337.4932,337.6668,1363.0
2023-02-06 10:15:00,349.83,349.83,349.03,349.56,3367.0,337.5028,337.5028,336.731,337.2423,3367.0
2023-02-06 10:20:00,349.59,350.08,349.49,349.67,4323.0,337.2713,337.744,337.1748,337.3485,4323.0
2023-02-06 10:25:00,349.75,350.05,349.5,349.92,3022.0,337.4256,337.7151,337.1845,337.5897,3022.0
2023-02-06 10:30:00,349.76,349.76,349.4,349.57,1437.0,337.4353,337.4353,337.088,337.252,1437.0
2023-02-06 10:35:00,349.74,349.75,349.49,349.51,1563.0,337.416,337.4256,337.1748,337.1941,1563.0
2023-02-06 10:40:00,349.73,350.24,349.43,349.91,1355.0,337.4064,337.8984,337.1169,337.58,1355.0
2023-02-06 10:45:00,349.95,350.15,349.83,350.15,840.0,337.6186,337.8116,337.5028,337.8116,840.0
2023-02-06 10:50:00,350.24,351.28,350.24,351.03,2038.0,337.8984,338.9017,337.8984,338.6605,2038.0
2023-02-06 10:55:00,351.06,351.54,351.06,351.25,1928.0,338.6895,339.1526,338.6895,338.8728,1928.0
2023-02-06 11:00:00,351.35,351.43,351.15,351.15,1500.0,338.9693,339.0464,338.7763,338.7763,1500.0
2023-02-06 11:05:00,351.22,352.22,351.22,351.71,2039.0,338.8438,339.8086,338.8438,339.3166,2039.0
2023-02-06 11:10:00,351.84,351.84,351.4,351.4,500.0,339.442,339.442,339.0175,339.0175,500.0
2023-02-06 11:15:00,351.57,352.08,351.38,352.08,991.0,339.1815,339.6735,338.9982,339.6735,991.0
2023-02-06 11:20:00,352.03,352.14,351.63,351.76,2570.0,339.6253,339.7314,339.2394,339.3648,2570.0
2023-02-06 11:25:00,351.77,352.27,351.61,351.81,2375.0,339.3745,339.8568,339.2201,339.4131,2375.0
2023-02-06 11:30:00,352.0,352.29,351.74,351.74,2511.0,339.5964,339.8761,339.3455,339.3455,2511.0
2023-02-06 11:35:00,351.88,351.91,351.25,351.6,1741.0,339.4806,339.5095,338.8728,339.2105,1741.0
2023-02-06 11:40:00,351.31,351.65,351.15,351.54,1759.0,338.9307,339.2587,338.7763,339.1526,1759.0
2023-02-06 11:45:00,351.12,351.12,350.83,350.83,625.0,338.7474,338.7474,338.4676,338.4676,625.0
2023-02-06 11:50:00,350.68,350.99,350.64,350.64,1537.0,338.3229,338.622,338.2843,338.2843,1537.0
2023-02-06 11:55:00,350.77,350.9,350.37,350.37,1288.0,338.4097,338.5351,338.0238,338.0238,1288.0
2023-02-06 12:00:00,350.45,350.45,349.92,350.41,2580.0,338.101,338.101,337.5897,338.0624,2580.0
2023-02-06 12:05:00,350.41,350.41,350.41,350.41,0.0,338.0624,338.0624,338.0624,338.0624,0.0
2023-02-06 12:10:00,350.92,350.95,350.66,350.72,915.0,338.5544,338.5834,338.3036,338.3615,915.0
2023-02-06 12:15:00,350.6,350.75,350.54,350.66,609.0,338.2457,338.3904,338.1878,338.3036,609.0
2023-02-06 12:20:00,350.83,351.09,350.83,351.09,453.0,338.4676,338.7184,338.4676,338.7184,453.0
2023-02-06 12:25:00,351.32,351.33,351.29,351.29,300.0,338.9403,338.95,338.9114,338.9114,300.0
2023-02-06 12:30:00,351.1,351.74,351.1,351.52,1400.0,338.7281,339.3455,338.7281,339.1333,1400.0
2023-02-06 12:35:00,351.55,351.72,351.52,351.52,700.0,339.1622,339.3262,339.1333,339.1333,700.0
2023-02-06 12:40:00,351.37,351.37,351.2,351.21,600.0,338.9886,338.9886,338.8246,338.8342,600.0
2023-02-06 12:45:00,351.32,352.05,351.32,351.71,6909.0,338.9403,339.6446,338.9403,339.3166,6909.0
2023-02-06 12:50:00,351.72,351.72,351.44,351.6,1523.0,339.3262,339.3262,339.0561,339.2105,1523.0
2023-02-06 12:55:00,351.41,351.41,351.16,351.16,600.0,339.0272,339.0272,338.786,338.786,600.0
2023-02-06 13:00:00,351.1,351.11,350.95,351.04,1739.0,338.7281,338.7377,338.5834,338.6702,1739.0
2023-02-06 13:05:00,351.04,351.39,350.82,350.82,1032.0,338.6702,339.0079,338.4579,338.4579,1032.0
2023-02-06 13:10:00,351.0,351.13,350.72,351.04,1581.0,338.6316,338.757,338.3615,338.6702,1581.0
2023-02-06 13:15:00,351.07,351.46,351.07,351.41,1348.0,338.6991,339.0754,338.6991,339.0272,1348.0
2023-02-06 13:20:00,351.34,351.44,351.11,351.11,1050.0,338.9596,339.0561,338.7377,338.7377,1050.0
2023-02-06 13:25:00,351.27,351.27,351.14,351.14,400.0,338.8921,338.8921,338.7667,338.7667,400.0
2023-02-06 13:30:00,351.26,351.35,351.11,351.13,1203.0,338.8824,338.9693,338.7377,338.757,1203.0
2023-02-06 13:35:00,351.13,351.13,351.12,351.13,130.0,338.757,338.757,338.7474,338.757,130.0
2023-02-06 13:40:00,350.74,351.08,350.68,351.01,2111.0,338.3808,338.7088,338.3229,338.6412,2111.0
2023-02-06 13:45:00,350.9,350.9,350.59,350.59,600.0,338.5351,338.5351,338.236,338.236,600.0
2023-02-06 13:50:00,350.56,350.62,350.41,350.52,800.0,338.2071,338.265,338.0624,338.1685,800.0
2023-02-06 13:55:00,350.37,350.88,350.37,350.88,1223.0,338.0238,338.5158,338.0238,338.5158,1223.0
2023-02-06 14:00:00,350.82,350.99,350.82,350.99,837.0,338.4579,338.622,338.4579,338.622,837.0
2023-02-06 14:05:00,350.74,350.78,350.63,350.63,1943.0,338.3808,338.4194,338.2746,338.2746,1943.0
2023-02-06 14:10:00,350.76,351.06,350.76,351.06,903.0,338.4001,338.6895,338.4001,338.6895,903.0
2023-02-06 14:15:00,350.88,350.93,350.57,350.89,1685.0,338.5158,338.5641,338.2168,338.5255,1685.0
2023-02-06 14:20:00,350.86,350.89,350.65,350.65,884.0,338.4965,338.5255,338.2939,338.2939,884.0
2023-02-06 14:25:00,350.58,350.83,350.57,350.65,500.0,338.2264,338.4676,338.2168,338.2939,500.0
2023-02-06 14:30:00,350.62,350.83,350.61,350.83,3711.0,338.265,338.4676,338.2553,338.4676,3711.0
2023-02-06 14:35:00,350.92,350.92,350.49,350.65,1297.0,338.5544,338.5544,338.1396,338.2939,1297.0
2023-02-06 14:40:00,350.59,350.59,350.43,350.58,835.0,338.236,338.236,338.0817,338.2264,835.0
2023-02-06 14:45:00,350.59,350.64,350.4,350.45,1431.0,338.236,338.2843,338.0527,338.101,1431.0
2023-02-06 14:50:00,350.37,350.91,350.33,350.91,3563.0,338.0238,338.5448,337.9852,338.5448,3563.0
2023-02-06 14:55:00,350.94,351.15,350.94,351.15,1076.0,338.5737,338.7763,338.5737,338.7763,1076.0
2023-02-06 15:00:00,351.16,351.16,350.8,350.8,1118.0,338.786,338.786,338.4386,338.4386,1118.0
2023-02-06 15:05:00,350.81,350.92,350.54,350.92,1530.0,338.4483,338.5544,338.1878,338.5544,1530.0
2023-02-06 15:10:00,351.06,351.28,350.78,350.94,4123.0,338.6895,338.9017,338.4194,338.5737,4123.0
2023-02-06 15:15:00,350.97,351.52,350.84,351.51,2005.0,338.6027,339.1333,338.4772,339.1236,2005.0
2023-02-06 15:20:00,351.4,351.42,351.03,351.03,1209.0,339.0175,339.0368,338.6605,338.6605,1209.0
2023-02-06 15:25:00,350.93,350.93,350.45,350.56,1505.0,338.5641,338.5641,338.101,338.2071,1505.0
2023-02-06 15:30:00,350.49,351.05,350.36,350.97,1904.0,338.1396,338.6798,338.0142,338.6027,1904.0
2023-02-06 15:35:00,351.0,351.43,351.0,351.43,897.0,338.6316,339.0464,338.6316,339.0464,897.0
2023-02-06 15:40:00,351.45,351.48,351.12,351.31,2150.0,339.0657,339.0947,338.7474,338.9307,2150.0
2023-02-06 15:45:00,351.11,351.33,350.52,350.52,3735.0,338.7377,338.95,338.1685,338.1685,3735.0
2023-02-06 15:50:00,350.34,351.24,350.33,351.09,9508.0,337.9949,338.8631,337.9852,338.7184,9508.0
2023-02-06 15:55:00,351.07,351.24,350.71,350.87,16385.0,338.6991,338.8631,338.3518,338.5062,16385.0
2023-02-07 09:30:00,348.31,349.95,346.45,348.79,7176.0,336.0364,337.6186,334.2419,336.4995,7176.0
2023-02-07 09:35:00,349.67,349.76,349.1,349.1,900.0,337.3485,337.4353,336.7986,336.7986,900.0
2023-02-07 09:40:00,349.42,349.56,348.97,348.97,1653.0,337.1073,337.2423,336.6731,336.6731,1653.0
2023-02-07 09:45:00,348.55,348.66,347.89,348.61,2561.0,336.2679,336.3741,335.6312,336.3258,2561.0
2023-02-07 09:50:00,349.13,349.13,348.3,348.7,900.0,336.8275,336.8275,336.0267,336.4126,900.0
2023-02-07 09:55:00,348.49,349.29,348.49,348.7,2554.0,336.21,336.9819,336.21,336.4126,2554.0
2023-02-07 10:00:00,348.93,349.16,348.51,348.86,2904.0,336.6345,336.8564,336.2293,336.567,2904.0
2023-02-07 10:05:00,349.08,349.25,349.08,349.24,500.0,336.7793,336.9433,336.7793,336.9336,500.0
2023-02-07 10:10:00,349.42,349.42,349.06,349.12,1193.0,337.1073,337.1073,336.76,336.8178,1193.0
2023-02-07 10:15:00,349.27,349.32,349.06,349.31,1334.0,336.9626,337.0108,336.76,337.0012,1334.0
2023-02-07 10:20:00,349.02,349.13,348.89,349.12,1107.0,336.7214,336.8275,336.596,336.8178,1107.0
2023-02-07 10:25:00,349.34,349.54,348.85,349.54,1131.0,337.0301,337.223,336.5574,337.223,1131.0
2023-02-07 10:30:00,349.61,349.84,349.52,349.55,600.0,337.2906,337.5125,337.2038,337.2327,600.0
2023-02-07 10:35:00,349.71,349.71,349.58,349.58,300.0,337.3871,337.3871,337.2616,337.2616,300.0
2023-02-07 10:40:00,349.75,350.48,349.74,350.0,1327.0,337.4256,338.1299,337.416,337.6668,1327.0
2023-02-07 10:45:00,349.8,349.93,349.17,349.93,3321.0,337.4739,337.5993,336.8661,337.5993,3321.0
2023-02-07 10:50:00,349.76,350.14,349.39,350.06,2108.0,337.4353,337.8019,337.0783,337.7247,2108.0
2023-02-07 10:55:00,349.9,349.9,349.56,349.56,870.0,337.5704,337.5704,337.2423,337.2423,870.0
2023-02-07 11:00:00,349.78,349.89,349.77,349.89,608.0,337.4546,337.5607,337.4449,337.5607,608.0
2023-02-07 11:05:00,349.8,350.36,349.79,350.17,2454.0,337.4739,338.0142,337.4642,337.8308,2454.0
2023-02-07 11:10:00,350.1,350.32,350.1,350.23,400.0,337.7633,337.9756,337.7633,337.8887,400.0
2023-02-07 11:15:00,350.28,350.36,349.94,349.94,950.0,337.937,338.0142,337.609,337.609,950.0
2023-02-07 11:20:00,349.72,349.72,349.55,349.55,300.0,337.3967,337.3967,337.2327,337.2327,300.0
2023-02-07 11:25:00,349.85,350.19,349.85,350.19,500.0,337.5221,337.8501,337.5221,337.8501,500.0
2023-02-07 11:30:00,349.93,350.58,349.93,350.57,879.0,337.5993,338.2264,337.5993,338.2168,879.0
2023-02-07 11:35:00,350.76,350.91,350.67,350.67,1608.0,338.4001,338.5448,338.3132,338.3132,1608.0
2023-02-07 11:40:00,350.8,350.82,350.7,350.7,400.0,338.4386,338.4579,338.3422,338.3422,400.0
2023-02-07 11:45:00,351.0,351.22,351.0,351.21,709.0,338.6316,338.8438,338.6316,338.8342,709.0
2023-02-07 11:50:00,351.13,351.24,350.89,351.02,2597.0,338.757,338.8631,338.5255,338.6509,2597.0
2023-02-07 11:55:00,350.82,350.86,350.66,350.86,824.0,338.4579,338.4965,338.3036,338.4965,824.0
2023-02-07 12:00:00,351.0,351.25,351.0,351.23,1119.0,338.6316,338.8728,338.6316,338.8535,1119.0
2023-02-07 12:05:00,351.44,351.44,351.44,351.44,100.0,339.0561,339.0561,339.0561,339.0561,100.0
2023-02-07 12:10:00,351.53,351.53,351.52,351.53,100.0,339.1429,339.1429,339.1333,339.1429,100.0
2023-02-07 12:15:00,351.53,351.55,351.22,351.49,1357.0,339.1429,339.1622,338.8438,339.1043,1357.0
2023-02-07 12:20:00,351.29,351.29,350.97,351.06,2190.0,338.9114,338.9114,338.6027,338.6895,2190.0
2023-02-07 12:25:00,351.09,351.13,350.92,351.05,14699.0,338.7184,338.757,338.5544,338.6798,14699.0
2023-02-07 12:30:00,351.02,351.02,350.81,350.81,1500.0,338.6509,338.6509,338.4483,338.4483,1500.0
2023-02-07 12:35:00,350.75,350.93,350.74,350.93,862.0,338.3904,338.5641,338.3808,338.5641,862.0
2023-02-07 12:40:00,351.0,352.06,351.0,351.84,2182.0,338.6316,339.6542,338.6316,339.442,2182.0
2023-02-07 12:45:00,353.1,353.19,352.52,353.15,2004.0,340.6576,340.7444,340.098,340.7058,2004.0
2023-02-07 12:50:00,353.64,354.08,353.64,354.08,698.0,341.1786,341.6031,341.1786,341.6031,698.0
2023-02-07 12:55:00,353.79,354.13,353.53,353.75,2346.0,341.3233,341.6513,341.0724,341.2847,2346.0
2023-02-07 13:00:00,353.92,354.21,353.38,353.6,4384.0,341.4487,341.7285,340.9277,341.14,4384.0
2023-02-07 13:05:00,353.57,353.99,353.2,353.43,7663.0,341.111,341.5162,340.7541,340.976,7663.0
2023-02-07 13:10:00,353.43,353.78,352.86,352.87,1950.0,340.976,341.3136,340.4261,340.4357,1950.0
2023-02-07 13:15:00,352.83,352.83,351.43,352.62,2907.0,340.3971,340.3971,339.0464,340.1945,2907.0
2023-02-07 13:20:00,352.67,352.73,351.63,351.63,2000.0,340.2428,340.3006,339.2394,339.2394,2000.0
2023-02-07 13:25:00,351.88,351.91,350.27,350.27,6539.0,339.4806,339.5095,337.9273,337.9273,6539.0
2023-02-07 13:30:00,349.46,349.62,348.69,348.97,7190.0,337.1459,337.3002,336.403,336.6731,7190.0
2023-02-07 13:35:00,348.61,349.69,348.4,349.57,2400.0,336.3258,337.3678,336.1232,337.252,2400.0
2023-02-07 13:40:00,349.67,350.13,349.11,349.36,2700.0,337.3485,337.7923,336.8082,337.0494,2700.0
2023-02-07 13:45:00,348.76,348.86,348.63,348.85,586.0,336.4705,336.567,336.3451,336.5574,586.0
2023-02-07 13:50:00,348.61,349.37,348.61,349.37,1069.0,336.3258,337.059,336.3258,337.059,1069.0
2023-02-07 13:55:00,349.47,349.98,349.47,349.7,700.0,337.1555,337.6475,337.1555,337.3774,700.0
2023-02-07 14:00:00,350.0,350.59,349.99,350.38,2935.0,337.6668,338.236,337.6572,338.0334,2935.0
2023-02-07 14:05:00,350.59,351.7,350.23,351.56,16436.0,338.236,339.3069,337.8887,339.1719,16436.0
2023-02-07 14:10:00,351.98,352.16,351.6,351.74,1802.0,339.5771,339.7507,339.2105,339.3455,1802.0
2023-02-07 14:15:00,352.01,352.19,351.34,351.94,6482.0,339.606,339.7797,338.9596,339.5385,6482.0
2023-02-07 14:20:00,351.96,352.58,351.45,352.38,3033.0,339.5578,340.1559,339.0657,339.963,3033.0
2023-02-07 14:25:00,352.59,352.65,351.66,352.21,7461.0,340.1656,340.2235,339.2683,339.799,7461.0
2023-02-07 14:30:00,352.31,352.9,351.81,352.73,16970.0,339.8954,340.4646,339.4131,340.3006,16970.0
2023-02-07 14:35:00,352.88,353.36,352.88,353.16,900.0,340.4454,340.9084,340.4454,340.7155,900.0
2023-02-07 14:40:00,352.95,353.23,352.23,352.24,5633.0,340.5129,340.783,339.8183,339.8279,5633.0
2023-02-07 14:45:00,352.56,353.08,351.89,352.21,11345.0,340.1366,340.6383,339.4902,339.799,11345.0
2023-02-07 14:50:00,352.59,352.97,352.43,352.97,2114.0,340.1656,340.5322,340.0112,340.5322,2114.0
2023-02-07 14:55:00,352.84,353.2,352.67,353.2,6277.0,340.4068,340.7541,340.2428,340.7541,6277.0
2023-02-07 15:00:00,353.22,353.69,352.53,352.53,6016.0,340.7734,341.2268,340.1077,340.1077,6016.0
2023-02-07 15:05:00,352.64,352.93,352.2,352.23,5432.0,340.2138,340.4936,339.7893,339.8183,5432.0
2023-02-07 15:10:00,352.47,352.78,352.47,352.78,4239.0,340.0498,340.3489,340.0498,340.3489,4239.0
2023-02-07 15:15:00,353.07,353.07,352.56,352.92,13097.0,340.6287,340.6287,340.1366,340.4839,13097.0
2023-02-07 15:20:00,352.82,353.28,352.82,352.88,4446.0,340.3875,340.8313,340.3875,340.4454,4446.0
2023-02-07 15:25:00,352.93,353.64,352.88,353.59,1401.0,340.4936,341.1786,340.4454,341.1303,1401.0
2023-02-07 15:30:00,353.42,353.74,353.25,353.46,2202.0,340.9663,341.275,340.8023,341.0049,2202.0
2023-02-07 15:35:00,353.49,353.65,353.11,353.52,2807.0,341.0339,341.1882,340.6672,341.0628,2807.0
2023-02-07 15:40:00,353.8,353.8,353.4,353.57,2421.0,341.3329,341.3329,340.947,341.111,2421.0
2023-02-07 15:45:00,353.44,353.76,353.24,353.56,5057.0,340.9856,341.2943,340.7927,341.1014,5057.0
2023-02-07 15:50:00,354.0,354.32,353.73,354.3,8667.0,341.5259,341.8346,341.2654,341.8153,8667.0
2023-02-07 15:55:00,354.23,354.28,353.16,353.38,11732.0,341.7478,341.796,340.7155,340.9277,11732.0
2023-02-08 09:30:00,350.52,350.52,349.17,349.17,4182.0,338.1685,338.1685,336.8661,336.8661,4182.0
2023-02-08 09:35:00,353.21,354.2,353.21,354.2,200.0,340.7637,341.7188,340.7637,341.7188,200.0
2023-02-08 09:40:00,354.28,354.95,354.03,354.03,1369.0,341.796,342.4424,341.5548,341.5548,1369.0
2023-02-08 09:45:00,354.25,354.79,353.4,353.4,5118.0,341.7671,342.288,340.947,340.947,5118.0
2023-02-08 09:50:00,353.36,353.94,352.91,353.94,1799.0,340.9084,341.468,340.4743,341.468,1799.0
2023-02-08 09:55:00,354.14,355.47,354.14,355.23,1635.0,341.661,342.9441,341.661,342.7125,1635.0
2023-02-08 10:00:00,355.09,355.19,354.7,355.09,2858.0,342.5775,342.674,342.2012,342.5775,2858.0
2023-02-08 10:05:00,354.73,355.18,353.96,354.3,1640.0,342.2302,342.6643,341.4873,341.8153,1640.0
2023-02-08 10:10:00,354.05,354.41,353.89,354.41,614.0,341.5741,341.9214,341.4198,341.9214,614.0
2023-02-08 10:15:00,354.15,354.56,354.15,354.56,500.0,341.6706,342.0662,341.6706,342.0662,500.0
2023-02-08 10:20:00,354.41,354.41,353.79,354.23,800.0,341.9214,341.9214,341.3233,341.7478,800.0
2023-02-08 10:25:00,354.5,354.5,354.12,354.43,2337.0,342.0083,342.0083,341.6417,341.9407,2337.0
2023-02-08 10:30:00,354.12,354.28,353.73,354.11,1248.0,341.6417,341.796,341.2654,341.632,1248.0
2023-02-08 10:35:00,353.94,354.53,353.81,354.53,993.0,341.468,342.0372,341.3426,342.0372,993.0
2023-02-08 10:40:00,354.6,354.65,354.06,354.18,1503.0,342.1047,342.153,341.5838,341.6995,1503.0
2023-02-08 10:45:00,354.25,354.5,354.11,354.29,1304.0,341.7671,342.0083,341.632,341.8057,1304.0
2023-02-08 10:50:00,354.21,354.26,353.48,353.73,2620.0,341.7285,341.7767,341.0242,341.2654,2620.0
2023-02-08 10:55:00,353.94,354.31,353.72,354.31,605.0,341.468,341.825,341.2558,341.825,605.0
2023-02-08 11:00:00,354.12,354.52,354.0,354.24,2280.0,341.6417,342.0276,341.5259,341.7574,2280.0
2023-02-08 11:05:00,354.31,354.7,354.07,354.69,1701.0,341.825,342.2012,341.5934,342.1916,1701.0
2023-02-08 11:10:00,354.37,354.45,354.15,354.15,1700.0,341.8828,341.96,341.6706,341.6706,1700.0
2023-02-08 11:15:00,354.43,355.04,354.43,354.85,1600.0,341.9407,342.5292,341.9407,342.3459,1600.0
2023-02-08 11:20:00,355.02,355.02,354.16,354.19,2391.0,342.5099,342.5099,341.6802,341.7092,2391.0
2023-02-08 11:25:00,354.38,354.44,353.64,353.77,1413.0,341.8925,341.9504,341.1786,341.304,1413.0
2023-02-08 11:30:00,353.65,353.65,352.54,352.55,900.0,341.1882,341.1882,340.1173,340.127,900.0
2023-02-08 11:35:00,352.4,353.02,352.4,353.02,1100.0,339.9823,340.5804,339.9823,340.5804,1100.0
2023-02-08 11:40:00,352.87,352.87,352.17,352.66,4162.0,340.4357,340.4357,339.7604,340.2331,4162.0
2023-02-08 11:45:00,352.71,353.14,352.71,352.82,1000.0,340.2813,340.6962,340.2813,340.3875,1000.0
2023-02-08 11:50:00,352.98,353.34,352.74,353.0,1410.0,340.5418,340.8891,340.3103,340.5611,1410.0
2023-02-08 11:55:00,353.17,353.57,353.17,353.56,1056.0,340.7251,341.111,340.7251,341.1014,1056.0
2023-02-08 12:00:00,353.64,353.65,353.16,353.25,1865.0,341.1786,341.1882,340.7155,340.8023,1865.0
2023-02-08 12:05:00,353.24,353.47,352.85,353.47,1300.0,340.7927,341.0146,340.4164,341.0146,1300.0
2023-02-08 12:10:00,353.46,353.7,353.2,353.2,1968.0,341.0049,341.2365,340.7541,340.7541,1968.0
2023-02-08 12:15:00,353.31,353.75,353.31,353.75,1494.0,340.8602,341.2847,340.8602,341.2847,1494.0
2023-02-08 12:20:00,353.85,354.18,353.84,354.18,721.0,341.3812,341.6995,341.3715,341.6995,721.0
2023-02-08 12:25:00,353.97,354.11,353.73,354.08,1823.0,341.4969,341.632,341.2654,341.6031,1823.0
2023-02-08 12:30:00,354.22,354.36,353.81,353.81,2275.0,341.7381,341.8732,341.3426,341.3426,2275.0
2023-02-08 12:35:00,353.81,353.81,353.2,353.2,1537.0,341.3426,341.3426,340.7541,340.7541,1537.0
2023-02-08 12:40:00,353.2,353.35,353.1,353.25,600.0,340.7541,340.8988,340.6576,340.8023,600.0
2023-02-08 12:45:00,353.33,353.75,353.3,353.71,2278.0,340.8795,341.2847,340.8506,341.2461,2278.0
2023-02-08 12:50:00,353.8,354.03,353.7,353.73,2524.0,341.3329,341.5548,341.2365,341.2654,2524.0
2023-02-08 12:55:00,353.73,353.86,353.6,353.62,1466.0,341.2654,341.3908,341.14,341.1593,1466.0
2023-02-08 13:00:00,353.63,353.97,353.62,353.83,2393.0,341.1689,341.4969,341.1593,341.3619,2393.0
2023-02-08 13:05:00,353.78,354.01,353.56,353.84,4751.0,341.3136,341.5355,341.1014,341.3715,4751.0
2023-02-08 13:10:00,353.95,354.44,353.72,354.43,3109.0,341.4776,341.9504,341.2558,341.9407,3109.0
2023-02-08 13:15:00,354.35,354.39,354.11,354.37,1202.0,341.8636,341.9021,341.632,341.8828,1202.0
2023-02-08 13:20:00,354.49,354.55,354.33,354.47,1721.0,341.9986,342.0565,341.8443,341.9793,1721.0
2023-02-08 13:25:00,354.47,354.47,353.51,353.89,2231.0,341.9793,341.9793,341.0532,341.4198,2231.0
2023-02-08 13:30:00,353.56,353.6,353.06,353.4,1800.0,341.1014,341.14,340.619,340.947,1800.0
2023-02-08 13:35:00,353.38,353.66,353.14,353.14,3830.0,340.9277,341.1979,340.6962,340.6962,3830.0
2023-02-08 13:40:00,353.28,353.49,353.25,353.47,821.0,340.8313,341.0339,340.8023,341.0146,821.0
2023-02-08 13:45:00,353.47,353.47,353.0,353.07,2145.0,341.0146,341.0146,340.5611,340.6287,2145.0
2023-02-08 13:50:00,352.9,353.05,352.89,352.89,1350.0,340.4646,340.6094,340.455,340.455,1350.0
2023-02-08 13:55:00,352.89,353.21,352.88,353.13,3420.0,340.455,340.7637,340.4454,340.6865,3420.0
2023-02-08 14:00:00,352.87,352.93,352.58,352.91,1202.0,340.4357,340.4936,340.1559,340.4743,1202.0
2023-02-08 14:05:00,352.84,352.94,352.48,352.78,1727.0,340.4068,340.5032,340.0594,340.3489,1727.0
2023-02-08 14:10:00,352.8,353.15,352.8,353.15,900.0,340.3682,340.7058,340.3682,340.7058,900.0
2023-02-08 14:15:00,353.16,353.45,353.15,353.3,2819.0,340.7155,340.9953,340.7058,340.8506,2819.0
2023-02-08 14:20:00,353.28,353.28,353.08,353.16,2508.0,340.8313,340.8313,340.6383,340.7155,2508.0
2023-02-08 14:25:00,353.03,353.03,352.72,352.83,2889.0,340.5901,340.5901,340.291,340.3971,2889.0
2023-02-08 14:30:00,352.8,352.83,352.57,352.83,3758.0,340.3682,340.3971,340.1463,340.3971,3758.0
2023-02-08 14:35:00,352.83,352.87,352.5,352.57,3466.0,340.3971,340.4357,340.0787,340.1463,3466.0
2023-02-08 14:40:00,352.72,352.92,352.14,352.41,2736.0,340.291,340.4839,339.7314,339.9919,2736.0
2023-02-08 14:45:00,352.31,352.35,352.09,352.17,2505.0,339.8954,339.934,339.6832,339.7604,2505.0
2023-02-08 14:50:00,352.28,352.47,352.28,352.46,2020.0,339.8665,340.0498,339.8665,340.0402,2020.0
2023-02-08 14:55:00,352.3,352.95,352.23,352.91,1532.0,339.8858,340.5129,339.8183,340.4743,1532.0
2023-02-08 15:00:00,352.91,352.91,352.44,352.48,3300.0,340.4743,340.4743,340.0209,340.0594,3300.0
2023-02-08 15:05:00,352.4,352.4,352.12,352.33,4519.0,339.9823,339.9823,339.7121,339.9147,4519.0
2023-02-08 15:10:00,352.63,352.65,352.34,352.34,2335.0,340.2042,340.2235,339.9244,339.9244,2335.0
2023-02-08 15:15:00,352.53,352.67,352.35,352.35,1500.0,340.1077,340.2428,339.934,339.934,1500.0
2023-02-08 15:20:00,352.4,353.02,352.4,352.88,3606.0,339.9823,340.5804,339.9823,340.4454,3606.0
2023-02-08 15:25:00,352.87,353.17,352.87,352.89,4031.0,340.4357,340.7251,340.4357,340.455,4031.0
2023-02-08 15:30:00,353.03,353.55,353.01,353.01,3439.0,340.5901,341.0917,340.5708,340.5708,3439.0
2023-02-08 15:35:00,353.13,353.58,353.08,353.58,2027.0,340.6865,341.1207,340.6383,341.1207,2027.0
2023-02-08 15:40:00,353.54,353.54,353.27,353.28,3774.0,341.0821,341.0821,340.8216,340.8313,3774.0
2023-02-08 15:45:00,353.2,353.2,352.52,352.53,3360.0,340.7541,340.7541,340.098,340.1077,3360.0
2023-02-08 15:50:00,352.4,353.1,352.39,352.53,6710.0,339.9823,340.6576,339.9726,340.1077,6710.0
2023-02-08 15:55:00,352.55,352.97,352.31,352.44,21166.0,340.127,340.5322,339.8954,340.0209,21166.0
2023-02-09 09:30:00,353.94,353.94,352.52,352.57,7039.0,342.6937,342.6937,341.3188,341.3672,7039.0
2023-02-09 09:35:00,353.62,354.42,353.62,354.41,821.0,342.3838,343.1584,342.3838,343.1487,821.0
2023-02-09 09:40:00,355.06,355.45,355.05,355.44,949.0,343.7781,344.1557,343.7684,344.146,949.0
2023-02-09 09:45:00,355.46,356.38,355.45,356.38,1297.0,344.1654,345.0561,344.1557,345.0561,1297.0
2023-02-09 09:50:00,356.47,356.88,355.51,355.51,1625.0,345.1433,345.5402,344.2138,344.2138,1625.0
2023-02-09 09:55:00,355.51,355.51,355.51,355.51,0.0,344.2138,344.2138,344.2138,344.2138,0.0
2023-02-09 10:00:00,354.22,354.56,354.08,354.08,700.0,342.9648,343.294,342.8292,342.8292,700.0
2023-02-09 10:05:00,354.09,354.27,353.77,353.77,900.0,342.8389,343.0132,342.5291,342.5291,900.0
2023-02-09 10:10:00,353.46,353.87,353.16,353.5,2400.0,342.2289,342.6259,341.9384,342.2676,2400.0
2023-02-09 10:15:00,353.5,353.5,352.93,352.93,1957.0,342.2676,342.2676,341.7157,341.7157,1957.0
2023-02-09 10:20:00,352.94,353.3,352.37,352.37,724.0,341.7254,342.074,341.1735,341.1735,724.0
2023-02-09 10:25:00,351.53,351.94,351.51,351.93,830.0,340.3602,340.7572,340.3409,340.7475,830.0
2023-02-09 10:30:00,351.79,353.19,351.68,352.98,2252.0,340.612,341.9675,340.5055,341.7642,2252.0
2023-02-09 10:35:00,352.99,353.54,352.85,353.19,19847.0,341.7738,342.3064,341.6383,341.9675,19847.0
2023-02-09 10:40:00,353.3,353.31,352.41,352.74,3802.0,342.074,342.0837,341.2123,341.5318,3802.0
2023-02-09 10:45:00,352.74,353.76,352.74,353.67,1610.0,341.5318,342.5194,341.5318,342.4322,1610.0
2023-02-09 10:50:00,353.41,353.41,352.52,352.52,600.0,342.1805,342.1805,341.3188,341.3188,600.0
2023-02-09 10:55:00,352.46,353.02,352.46,352.99,400.0,341.2607,341.8029,341.2607,341.7738,400.0
2023-02-09 11:00:00,353.12,353.27,352.83,352.9,2245.0,341.8997,342.0449,341.6189,341.6867,2245.0
2023-02-09 11:05:00,352.66,353.32,352.66,353.28,524.0,341.4543,342.0934,341.4543,342.0546,524.0
2023-02-09 11:10:00,353.18,353.21,352.73,352.73,506.0,341.9578,341.9869,341.5221,341.5221,506.0
2023-02-09 11:15:00,352.62,352.7,352.41,352.7,400.0,341.4156,341.4931,341.2123,341.4931,400.0
2023-02-09 11:20:00,352.41,352.44,352.18,352.3,601.0,341.2123,341.2413,340.9896,341.1058,601.0
2023-02-09 11:25:00,352.16,352.78,352.16,352.39,800.0,340.9702,341.5705,340.9702,341.1929,800.0
2023-02-09 11:30:00,352.47,352.47,352.27,352.3,1269.0,341.2704,341.2704,341.0767,341.1058,1269.0
2023-02-09 11:35:00,352.11,352.21,352.05,352.2,615.0,340.9218,341.0186,340.8637,341.0089,615.0
2023-02-09 11:40:00,352.06,352.15,352.06,352.15,200.0,340.8734,340.9605,340.8734,340.9605,200.0
2023-02-09 11:45:00,352.15,352.34,352.14,352.2,502.0,340.9605,341.1445,340.9509,341.0089,502.0
2023-02-09 11:50:00,352.27,352.71,352.26,352.41,1105.0,341.0767,341.5027,341.067,341.2123,1105.0
2023-02-09 11:55:00,352.27,352.39,352.27,352.39,560.0,341.0767,341.1929,341.0767,341.1929,560.0
2023-02-09 12:00:00,352.9,353.02,352.56,352.65,1563.0,341.6867,341.8029,341.3575,341.4446,1563.0
2023-02-09 12:05:00,352.99,352.99,352.99,352.99,269.0,341.7738,341.7738,341.7738,341.7738,269.0
2023-02-09 12:10:00,352.99,352.99,352.99,352.99,0.0,341.7738,341.7738,341.7738,341.7738,0.0
2023-02-09 12:15:00,353.02,353.53,352.85,353.53,1241.0,341.8029,342.2967,341.6383,342.2967,1241.0
2023-02-09 12:20:00,353.65,353.69,353.34,353.67,992.0,342.4129,342.4516,342.1127,342.4322,992.0
2023-02-09 12:25:00,353.36,353.43,353.13,353.13,900.0,342.1321,342.1999,341.9094,341.9094,900.0
2023-02-09 12:30:00,353.13,353.13,352.32,352.32,850.0,341.9094,341.9094,341.1251,341.1251,850.0
2023-02-09 12:35:00,351.98,352.2,351.51,351.77,800.0,340.7959,341.0089,340.3409,340.5926,800.0
2023-02-09 12:40:00,351.61,351.85,351.55,351.85,400.0,340.4377,340.6701,340.3796,340.6701,400.0
2023-02-09 12:45:00,351.53,351.58,350.96,350.97,700.0,340.3602,340.4086,339.8083,339.818,700.0
2023-02-09 12:50:00,350.97,350.97,350.97,350.97,0.0,339.818,339.818,339.818,339.818,0.0
2023-02-09 12:55:00,351.09,351.64,351.09,351.58,900.0,339.9342,340.4667,339.9342,340.4086,900.0
2023-02-09 13:00:00,351.65,351.74,350.97,351.17,1003.0,340.4764,340.5636,339.818,340.0117,1003.0
2023-02-09 13:05:00,351.0,351.56,350.99,351.56,1014.0,339.8471,340.3893,339.8374,340.3893,1014.0
2023-02-09 13:10:00,351.42,351.42,351.32,351.32,200.0,340.2537,340.2537,340.1569,340.1569,200.0
2023-02-09 13:15:00,351.31,351.6,351.3,351.59,1000.0,340.1472,340.428,340.1375,340.4183,1000.0
2023-02-09 13:20:00,351.52,351.52,351.06,351.06,500.0,340.3506,340.3506,339.9052,339.9052,500.0
2023-02-09 13:25:00,351.06,351.06,351.06,351.06,0.0,339.9052,339.9052,339.9052,339.9052,0.0
2023-02-09 13:30:00,351.02,351.74,350.87,351.74,2015.0,339.8664,340.5636,339.7212,340.5636,2015.0
2023-02-09 13:35:00,351.42,351.42,351.14,351.19,500.0,340.2537,340.2537,339.9826,340.031,500.0
2023-02-09 13:40:00,351.14,351.14,350.59,350.72,1500.0,339.9826,339.9826,339.4501,339.576,1500.0
2023-02-09 13:45:00,350.64,351.7,350.64,351.7,1706.0,339.4985,340.5248,339.4985,340.5248,1706.0
2023-02-09 13:50:00,351.59,351.59,351.27,351.27,400.0,340.4183,340.4183,340.1085,340.1085,400.0
2023-02-09 13:55:00,351.29,351.29,350.89,350.98,665.0,340.1279,340.1279,339.7406,339.8277,665.0
2023-02-09 14:00:00,351.27,351.63,351.09,351.45,1483.0,340.1085,340.4571,339.9342,340.2828,1483.0
2023-02-09 14:05:00,351.17,351.76,351.16,351.76,954.0,340.0117,340.5829,340.002,340.5829,954.0
2023-02-09 14:10:00,351.67,351.71,350.98,351.17,6806.0,340.4958,340.5345,339.8277,340.0117,6806.0
2023-02-09 14:15:00,351.15,351.31,350.74,350.78,1620.0,339.9923,340.1472,339.5953,339.6341,1620.0
2023-02-09 14:20:00,350.9,350.98,350.36,350.36,3300.0,339.7503,339.8277,339.2274,339.2274,3300.0
2023-02-09 14:25:00,350.52,350.55,350.52,350.55,400.0,339.3823,339.4114,339.3823,339.4114,400.0
2023-02-09 14:30:00,350.59,350.75,350.19,350.19,900.0,339.4501,339.605,339.0628,339.0628,900.0
2023-02-09 14:35:00,350.25,350.32,350.19,350.19,500.0,339.1209,339.1887,339.0628,339.0628,500.0
2023-02-09 14:40:00,350.19,350.44,350.0,350.36,1405.0,339.0628,339.3049,338.8788,339.2274,1405.0
2023-02-09 14:45:00,350.08,350.56,349.9,350.49,1306.0,338.9563,339.4211,338.782,339.3533,1306.0
2023-02-09 14:50:00,350.44,350.44,350.02,350.02,1278.0,339.3049,339.3049,338.8982,338.8982,1278.0
2023-02-09 14:55:00,350.01,350.31,350.01,350.31,300.0,338.8885,339.179,338.8885,339.179,300.0
2023-02-09 15:00:00,350.13,350.32,349.93,349.93,3071.0,339.0047,339.1887,338.8111,338.8111,3071.0
2023-02-09 15:05:00,349.51,349.7,349.39,349.69,807.0,338.4044,338.5884,338.2882,338.5787,807.0
2023-02-09 15:10:00,349.87,349.98,349.61,349.61,842.0,338.753,338.8595,338.5012,338.5012,842.0
2023-02-09 15:15:00,349.5,349.51,349.44,349.44,500.0,338.3947,338.4044,338.3366,338.3366,500.0
2023-02-09 15:20:00,349.54,349.77,349.33,349.36,1448.0,338.4335,338.6562,338.2301,338.2592,1448.0
2023-02-09 15:25:00,349.24,349.26,349.09,349.25,2442.0,338.143,338.1624,337.9978,338.1527,2442.0
2023-02-09 15:30:00,349.01,349.01,348.47,348.48,2839.0,337.9203,337.9203,337.3975,337.4071,2839.0
2023-02-09 15:35:00,348.5,349.12,348.25,349.12,3101.0,337.4265,338.0268,337.1845,338.0268,3101.0
2023-02-09 15:40:00,349.11,349.31,349.03,349.3,2368.0,338.0171,338.2108,337.9397,338.2011,2368.0
2023-02-09 15:45:00,349.5,349.81,348.9,348.9,5861.0,338.3947,338.6949,337.8138,337.8138,5861.0
2023-02-09 15:50:00,349.16,349.71,349.11,349.17,4954.0,338.0655,338.5981,338.0171,338.0752,4954.0
2023-02-09 15:55:00,349.04,349.09,347.71,348.29,22253.0,337.9494,337.9978,336.6616,337.2232,22253.0
2023-02-10 09:30:00,346.13,348.99,346.13,347.36,5617.0,335.1318,337.9009,335.1318,336.3227,5617.0
2023-02-10 09:35:00,347.33,347.33,345.71,345.72,2460.0,336.2937,336.2937,334.7252,334.7348,2460.0
2023-02-10 09:40:00,346.0,346.08,345.88,345.88,400.0,335.0059,335.0834,334.8898,334.8898,400.0
2023-02-10 09:45:00,346.64,347.17,346.46,346.84,1727.0,335.6256,336.1388,335.4513,335.8193,1727.0
2023-02-10 09:50:00,346.9,346.9,346.23,346.23,878.0,335.8774,335.8774,335.2286,335.2286,878.0
2023-02-10 09:55:00,346.61,346.74,346.47,346.74,800.0,335.5966,335.7224,335.461,335.7224,800.0
2023-02-10 10:00:00,346.52,346.52,345.43,346.09,2426.0,335.5094,335.5094,334.4541,335.0931,2426.0
2023-02-10 10:05:00,346.29,346.67,345.92,346.67,5393.0,335.2867,335.6547,334.9285,335.6547,5393.0
2023-02-10 10:10:00,347.5,347.54,347.49,347.53,705.0,336.4583,336.497,336.4486,336.4873,705.0
2023-02-10 10:15:00,347.64,347.79,347.38,347.49,1800.0,336.5938,336.7391,336.3421,336.4486,1800.0
2023-02-10 10:20:00,347.44,347.49,347.44,347.49,200.0,336.4002,336.4486,336.4002,336.4486,200.0
2023-02-10 10:25:00,347.76,347.95,347.52,347.94,1392.0,336.71,336.894,336.4777,336.8843,1392.0
2023-02-10 10:30:00,348.22,348.38,347.76,348.09,1400.0,337.1554,337.3103,336.71,337.0295,1400.0
2023-02-10 10:35:00,348.05,348.59,348.05,348.59,1010.0,336.9908,337.5137,336.9908,337.5137,1010.0
2023-02-10 10:40:00,348.29,348.36,347.93,348.0,1654.0,337.2232,337.291,336.8746,336.9424,1654.0
2023-02-10 10:45:00,348.02,348.05,347.64,347.64,756.0,336.9618,336.9908,336.5938,336.5938,756.0
2023-02-10 10:50:00,347.33,347.33,346.83,347.29,601.0,336.2937,336.2937,335.8096,336.255,601.0
2023-02-10 10:55:00,347.25,347.25,347.23,347.24,200.0,336.2162,336.2162,336.1969,336.2065,200.0
2023-02-10 11:00:00,347.5,348.09,347.49,348.07,1610.0,336.4583,337.0295,336.4486,337.0102,1610.0
2023-02-10 11:05:00,347.98,348.17,347.98,348.17,420.0,336.923,337.107,336.923,337.107,420.0
2023-02-10 11:10:00,347.81,347.82,347.22,347.38,1485.0,336.7584,336.7681,336.1872,336.3421,1485.0
2023-02-10 11:15:00,347.6,347.76,347.57,347.76,582.0,336.5551,336.71,336.5261,336.71,582.0
2023-02-10 11:20:00,347.92,347.92,347.78,347.82,607.0,336.8649,336.8649,336.7294,336.7681,607.0
2023-02-10 11:25:00,347.58,347.58,347.25,347.3,700.0,336.5357,336.5357,336.2162,336.2646,700.0
2023-02-10 11:30:00,347.61,347.61,347.08,347.25,2100.0,336.5648,336.5648,336.0516,336.2162,2100.0
2023-02-10 11:35:00,347.61,348.0,347.61,347.85,920.0,336.5648,336.9424,336.5648,336.7972,920.0
2023-02-10 11:40:00,347.8,348.2,347.69,347.69,931.0,336.7488,337.136,336.6422,336.6422,931.0
2023-02-10 11:45:00,347.66,347.66,347.3,347.43,1690.0,336.6132,336.6132,336.2646,336.3905,1690.0
2023-02-10 11:50:00,347.3,347.5,347.26,347.43,700.0,336.2646,336.4583,336.2259,336.3905,700.0
2023-02-10 11:55:00,347.35,347.37,347.07,347.13,840.0,336.3131,336.3324,336.0419,336.1,840.0
2023-02-10 12:00:00,347.14,347.23,346.7,346.7,1506.0,336.1097,336.1969,335.6837,335.6837,1506.0
2023-02-10 12:05:00,346.81,347.17,346.81,347.1,1247.0,335.7902,336.1388,335.7902,336.071,1247.0
2023-02-10 12:10:00,347.15,347.37,346.48,346.48,1334.0,336.1194,336.3324,335.4707,335.4707,1334.0
2023-02-10 12:15:00,346.46,346.75,346.22,346.75,639.0,335.4513,335.7321,335.219,335.7321,639.0
2023-02-10 12:20:00,347.0,347.33,347.0,347.18,908.0,335.9742,336.2937,335.9742,336.1485,908.0
2023-02-10 12:25:00,347.27,347.3,347.04,347.3,1214.0,336.2356,336.2646,336.0129,336.2646,1214.0
2023-02-10 12:30:00,347.49,347.91,347.39,347.7,5174.0,336.4486,336.8553,336.3518,336.6519,5174.0
2023-02-10 12:35:00,347.7,347.7,347.7,347.7,0.0,336.6519,336.6519,336.6519,336.6519,0.0
2023-02-10 12:40:00,347.74,348.23,347.74,347.92,1716.0,336.6907,337.1651,336.6907,336.8649,1716.0
2023-02-10 12:45:00,347.91,348.19,347.9,347.98,833.0,336.8553,337.1264,336.8456,336.923,833.0
2023-02-10 12:50:00,347.91,347.91,347.91,347.91,100.0,336.8553,336.8553,336.8553,336.8553,100.0
2023-02-10 12:55:00,348.33,348.59,348.22,348.59,865.0,337.2619,337.5137,337.1554,337.5137,865.0
2023-02-10 13:00:00,348.64,348.7,348.54,348.69,602.0,337.5621,337.6202,337.4652,337.6105,602.0
2023-02-10 13:05:00,348.82,348.85,348.46,348.46,724.0,337.7363,337.7654,337.3878,337.3878,724.0
2023-02-10 13:10:00,348.5,348.62,348.44,348.44,426.0,337.4265,337.5427,337.3684,337.3684,426.0
2023-02-10 13:15:00,348.72,349.21,348.71,349.13,1131.0,337.6395,338.114,337.6298,338.0365,1131.0
2023-02-10 13:20:00,349.5,349.5,349.24,349.24,1612.0,338.3947,338.3947,338.143,338.143,1612.0
2023-02-10 13:25:00,349.15,349.33,349.13,349.33,519.0,338.0559,338.2301,338.0365,338.2301,519.0
2023-02-10 13:30:00,349.09,349.09,348.86,348.9,706.0,337.9978,337.9978,337.7751,337.8138,706.0
2023-02-10 13:35:00,349.02,349.02,348.68,348.91,1113.0,337.93,337.93,337.6008,337.8235,1113.0
2023-02-10 13:40:00,348.9,348.9,348.51,348.51,1033.0,337.8138,337.8138,337.4362,337.4362,1033.0
2023-02-10 13:45:00,348.53,348.75,348.52,348.75,466.0,337.4556,337.6686,337.4459,337.6686,466.0
2023-02-10 13:50:00,348.71,348.71,348.54,348.63,700.0,337.6298,337.6298,337.4652,337.5524,700.0
2023-02-10 13:55:00,348.5,348.6,348.09,348.19,3032.0,337.4265,337.5233,337.0295,337.1264,3032.0
2023-02-10 14:00:00,348.15,348.54,348.14,348.54,3425.0,337.0876,337.4652,337.078,337.4652,3425.0
2023-02-10 14:05:00,348.68,348.7,348.67,348.67,300.0,337.6008,337.6202,337.5911,337.5911,300.0
2023-02-10 14:10:00,348.66,349.06,348.53,349.05,1981.0,337.5814,337.9687,337.4556,337.959,1981.0
2023-02-10 14:15:00,349.09,349.09,348.92,348.92,1118.0,337.9978,337.9978,337.8332,337.8332,1118.0
2023-02-10 14:20:00,349.05,349.05,349.04,349.05,100.0,337.959,337.959,337.9494,337.959,100.0
2023-02-10 14:25:00,348.96,348.96,348.76,348.79,816.0,337.8719,337.8719,337.6783,337.7073,816.0
2023-02-10 14:30:00,348.71,349.24,348.71,349.24,500.0,337.6298,338.143,337.6298,338.143,500.0
2023-02-10 14:35:00,349.57,349.69,349.29,349.32,1804.0,338.4625,338.5787,338.1914,338.2205,1804.0
2023-02-10 14:40:00,349.36,349.39,349.14,349.34,800.0,338.2592,338.2882,338.0462,338.2398,800.0
2023-02-10 14:45:00,349.33,349.33,349.0,349.26,812.0,338.2301,338.2301,337.9106,338.1624,812.0
2023-02-10 14:50:00,349.26,349.5,349.24,349.5,601.0,338.1624,338.3947,338.143,338.3947,601.0
2023-02-10 14:55:00,349.74,349.74,349.47,349.71,1663.0,338.6271,338.6271,338.3657,338.5981,1663.0
2023-02-10 15:00:00,349.71,349.81,349.38,349.38,908.0,338.5981,338.6949,338.2786,338.2786,908.0
2023-02-10 15:05:00,349.49,349.74,349.48,349.59,737.0,338.3851,338.6271,338.3754,338.4819,737.0
2023-02-10 15:10:00,349.57,349.72,349.23,349.43,1651.0,338.4625,338.6077,338.1333,338.327,1651.0
2023-02-10 15:15:00,349.41,349.48,349.16,349.48,1882.0,338.3076,338.3754,338.0655,338.3754,1882.0
2023-02-10 15:20:00,349.35,349.53,349.35,349.44,1340.0,338.2495,338.4238,338.2495,338.3366,1340.0
2023-02-10 15:25:00,349.48,349.96,349.48,349.95,1756.0,338.3754,338.8401,338.3754,338.8304,1756.0
2023-02-10 15:30:00,350.03,350.33,350.0,350.17,3903.0,338.9079,339.1984,338.8788,339.0434,3903.0
2023-02-10 15:35:00,350.24,350.33,350.02,350.29,1553.0,339.1112,339.1984,338.8982,339.1596,1553.0
2023-02-10 15:40:00,350.32,350.37,349.86,349.86,3885.0,339.1887,339.2371,338.7433,338.7433,3885.0
2023-02-10 15:45:00,349.92,350.32,349.86,350.31,2496.0,338.8014,339.1887,338.7433,339.179,2496.0
2023-02-10 15:50:00,350.26,350.4,349.68,350.07,5698.0,339.1306,339.2661,338.569,338.9466,5698.0
2023-02-10 15:55:00,350.11,350.16,349.61,349.73,9561.0,338.9854,339.0338,338.5012,338.6174,9561.0
2023-02-13 09:30:00,349.72,350.02,349.02,349.53,8180.0,338.6077,338.8982,337.93,338.4238,8180.0
2023-02-13 09:35:00,349.73,350.75,349.5,350.63,1939.0,338.6174,339.605,338.3947,339.4888,1939.0
2023-02-13 09:40:00,351.46,351.48,351.16,351.17,1353.0,340.2925,340.3118,340.002,340.0117,1353.0
2023-02-13 09:45:00,351.36,351.72,350.45,350.46,1200.0,340.1956,340.5442,339.3146,339.3242,1200.0
2023-02-13 09:50:00,350.91,351.23,350.74,351.11,1305.0,339.7599,340.0698,339.5953,339.9536,1305.0
2023-02-13 09:55:00,351.06,351.88,351.0,351.86,1122.0,339.9052,340.6991,339.8471,340.6797,1122.0
2023-02-13 10:00:00,352.0,352.46,351.75,352.46,3120.0,340.8153,341.2607,340.5732,341.2607,3120.0
2023-02-13 10:05:00,352.45,352.95,352.26,352.57,1888.0,341.251,341.7351,341.067,341.3672,1888.0
2023-02-13 10:10:00,352.57,352.57,352.31,352.38,300.0,341.3672,341.3672,341.1155,341.1832,300.0
2023-02-13 10:15:00,352.63,353.22,352.58,353.22,575.0,341.4253,341.9965,341.3769,341.9965,575.0
2023-02-13 10:20:00,353.22,353.32,352.61,352.82,1299.0,341.9965,342.0934,341.4059,341.6092,1299.0
2023-02-13 10:25:00,353.27,353.69,353.22,353.69,2110.0,342.0449,342.4516,341.9965,342.4516,2110.0
2023-02-13 10:30:00,353.21,353.52,353.15,353.32,1729.0,341.9869,342.287,341.9288,342.0934,1729.0
2023-02-13 10:35:00,353.7,353.93,353.7,353.76,728.0,342.4613,342.684,342.4613,342.5194,728.0
2023-02-13 10:40:00,353.87,353.87,353.47,353.62,2423.0,342.6259,342.6259,342.2386,342.3838,2423.0
2023-02-13 10:45:00,353.76,354.15,353.6,354.15,1301.0,342.5194,342.897,342.3645,342.897,1301.0
2023-02-13 10:50:00,354.67,354.68,353.94,353.95,1813.0,343.4005,343.4101,342.6937,342.7033,1813.0
2023-02-13 10:55:00,353.77,354.06,353.77,353.86,1406.0,342.5291,342.8098,342.5291,342.6162,1406.0
2023-02-13 11:00:00,354.23,354.23,353.83,354.03,728.0,342.9744,342.9744,342.5872,342.7808,728.0
2023-02-13 11:05:00,353.88,354.06,353.8,353.98,1109.0,342.6356,342.8098,342.5581,342.7324,1109.0
2023-02-13 11:10:00,353.86,354.11,353.86,353.92,1248.0,342.6162,342.8583,342.6162,342.6743,1248.0
2023-02-13 11:15:00,354.07,354.12,353.39,353.39,1119.0,342.8195,342.8679,342.1611,342.1611,1119.0
2023-02-13 11:20:00,353.39,353.39,353.08,353.09,500.0,342.1611,342.1611,341.861,341.8707,500.0
2023-02-13 11:25:00,353.0,353.33,352.89,353.27,816.0,341.7835,342.103,341.677,342.0449,816.0
2023-02-13 11:30:00,353.17,353.38,353.17,353.38,561.0,341.9481,342.1515,341.9481,342.1515,561.0
2023-02-13 11:35:00,353.28,353.29,352.7,352.7,823.0,342.0546,342.0643,341.4931,341.4931,823.0
2023-02-13 11:40:00,352.98,353.77,352.98,353.77,2613.0,341.7642,342.5291,341.7642,342.5291,2613.0
2023-02-13 11:45:00,353.57,354.06,353.57,354.06,1860.0,342.3354,342.8098,342.3354,342.8098,1860.0
2023-02-13 11:50:00,354.0,354.01,353.46,353.46,2871.0,342.7518,342.7614,342.2289,342.2289,2871.0
2023-02-13 11:55:00,353.36,353.46,353.36,353.46,1200.0,342.1321,342.2289,342.1321,342.2289,1200.0
2023-02-13 12:00:00,353.48,353.67,353.48,353.61,1620.0,342.2483,342.4322,342.2483,342.3741,1620.0
2023-02-13 12:05:00,353.63,353.8,353.5,353.68,1712.0,342.3935,342.5581,342.2676,342.4419,1712.0
2023-02-13 12:10:00,353.8,354.04,353.8,353.96,300.0,342.5581,342.7905,342.5581,342.713,300.0
2023-02-13 12:15:00,354.06,354.24,353.91,354.24,2071.0,342.8098,342.9841,342.6646,342.9841,2071.0
2023-02-13 12:20:00,354.25,354.48,354.25,354.48,989.0,342.9938,343.2165,342.9938,343.2165,989.0
2023-02-13 12:25:00,354.32,354.49,354.32,354.49,2102.0,343.0616,343.2262,343.0616,343.2262,2102.0
2023-02-13 12:30:00,354.54,354.71,354.39,354.58,2494.0,343.2746,343.4392,343.1294,343.3133,2494.0
2023-02-13 12:35:00,354.71,354.77,354.51,354.63,7675.0,343.4392,343.4973,343.2455,343.3617,7675.0
2023-02-13 12:40:00,354.73,354.85,354.67,354.8,1075.0,343.4586,343.5747,343.4005,343.5263,1075.0
2023-02-13 12:45:00,354.93,355.38,354.71,354.71,2775.0,343.6522,344.0879,343.4392,343.4392,2775.0
2023-02-13 12:50:00,354.74,354.97,354.73,354.97,400.0,343.4682,343.6909,343.4586,343.6909,400.0
2023-02-13 12:55:00,354.91,354.91,354.79,354.79,555.0,343.6328,343.6328,343.5166,343.5166,555.0
2023-02-13 13:00:00,355.02,355.25,355.02,355.24,1146.0,343.7393,343.962,343.7393,343.9524,1146.0
2023-02-13 13:05:00,355.42,355.42,355.0,355.08,1140.0,344.1266,344.1266,343.72,343.7974,1140.0
2023-02-13 13:10:00,355.07,355.31,355.02,355.31,700.0,343.7878,344.0201,343.7393,344.0201,700.0
2023-02-13 13:15:00,355.31,355.36,355.26,355.26,754.0,344.0201,344.0685,343.9717,343.9717,754.0
2023-02-13 13:20:00,355.3,355.3,355.03,355.03,700.0,344.0104,344.0104,343.749,343.749,700.0
2023-02-13 13:25:00,355.0,355.3,354.96,355.17,2089.0,343.72,344.0104,343.6812,343.8846,2089.0
2023-02-13 13:30:00,355.46,355.46,355.18,355.28,1500.0,344.1654,344.1654,343.8943,343.9911,1500.0
2023-02-13 13:35:00,355.28,355.28,355.09,355.23,1100.0,343.9911,343.9911,343.8071,343.9427,1100.0
2023-02-13 13:40:00,355.3,355.52,355.16,355.51,1510.0,344.0104,344.2235,343.8749,344.2138,1510.0
2023-02-13 13:45:00,355.55,356.0,355.55,355.98,1275.0,344.2525,344.6882,344.2525,344.6688,1275.0
2023-02-13 13:50:00,356.01,356.03,355.4,355.41,2166.0,344.6979,344.7172,344.1073,344.1169,2166.0
2023-02-13 13:55:00,355.53,355.75,355.53,355.63,1301.0,344.2331,344.4461,344.2331,344.33,1301.0
2023-02-13 14:00:00,355.65,355.76,355.36,355.36,1165.0,344.3493,344.4558,344.0685,344.0685,1165.0
2023-02-13 14:05:00,355.47,355.6,355.27,355.43,8753.0,344.175,344.3009,343.9814,344.1363,8753.0
2023-02-13 14:10:00,355.03,355.28,354.96,355.13,5360.0,343.749,343.9911,343.6812,343.8458,5360.0
2023-02-13 14:15:00,355.23,355.82,355.23,355.39,3885.0,343.9427,344.5139,343.9427,344.0976,3885.0
2023-02-13 14:20:00,355.26,355.74,355.26,355.67,1200.0,343.9717,344.4365,343.9717,344.3687,1200.0
2023-02-13 14:25:00,355.7,355.7,355.3,355.3,1228.0,344.3977,344.3977,344.0104,344.0104,1228.0
2023-02-13 14:30:00,355.47,355.53,354.35,354.36,7528.0,344.175,344.2331,343.0906,343.1003,7528.0
2023-02-13 14:35:00,354.35,354.75,354.34,354.49,4322.0,343.0906,343.4779,343.0809,343.2262,4322.0
2023-02-13 14:40:00,354.01,354.01,353.97,353.98,300.0,342.7614,342.7614,342.7227,342.7324,300.0
2023-02-13 14:45:00,354.03,354.06,353.61,353.61,600.0,342.7808,342.8098,342.3741,342.3741,600.0
2023-02-13 14:50:00,353.93,354.12,353.92,354.11,1427.0,342.684,342.8679,342.6743,342.8583,1427.0
2023-02-13 14:55:00,354.24,354.3,354.03,354.19,2979.0,342.9841,343.0422,342.7808,342.9357,2979.0
2023-02-13 15:00:00,354.16,354.27,353.96,354.06,1500.0,342.9067,343.0132,342.713,342.8098,1500.0
2023-02-13 15:05:00,354.1,354.81,354.09,354.59,3384.0,342.8486,343.536,342.8389,343.323,3384.0
2023-02-13 15:10:00,354.54,354.61,354.51,354.51,643.0,343.2746,343.3424,343.2455,343.2455,643.0
2023-02-13 15:15:00,354.54,354.61,354.3,354.3,1576.0,343.2746,343.3424,343.0422,343.0422,1576.0
2023-02-13 15:20:00,354.55,354.63,354.52,354.58,801.0,343.2843,343.3617,343.2552,343.3133,801.0
2023-02-13 15:25:00,354.48,354.48,354.3,354.33,1100.0,343.2165,343.2165,343.0422,343.0713,1100.0
2023-02-13 15:30:00,354.44,354.54,354.28,354.28,1833.0,343.1778,343.2746,343.0229,343.0229,1833.0
2023-02-13 15:35:00,354.4,354.91,354.4,354.78,805.0,343.139,343.6328,343.139,343.507,805.0
2023-02-13 15:40:00,354.73,355.14,354.73,355.07,1593.0,343.4586,343.8555,343.4586,343.7878,1593.0
2023-02-13 15:45:00,354.96,354.96,354.52,354.8,4755.0,343.6812,343.6812,343.2552,343.5263,4755.0
2023-02-13 15:50:00,354.66,354.76,354.27,354.58,6016.0,343.3908,343.4876,343.0132,343.3133,6016.0
2023-02-13 15:55:00,354.8,355.38,354.75,355.32,13459.0,343.5263,344.0879,343.4779,344.0298,13459.0
2023-02-14 09:30:00,350.35,352.68,349.49,352.68,14371.0,339.2177,341.4737,338.3851,341.4737,14371.0
2023-02-14 09:35:00,351.21,353.18,351.2,352.42,1943.0,340.0504,341.9578,340.0407,341.222,1943.0
2023-02-14 09:40:00,352.79,353.64,352.07,352.13,3061.0,341.5802,342.4032,340.8831,340.9412,3061.0
2023-02-14 09:45:00,352.79,354.06,352.79,353.94,1482.0,341.5802,342.8098,341.5802,342.6937,1482.0
2023-02-14 09:50:00,354.28,354.66,354.28,354.63,936.0,343.0229,343.3908,343.0229,343.3617,936.0
2023-02-14 09:55:00,354.63,354.63,354.63,354.63,0.0,343.3617,343.3617,343.3617,343.3617,0.0
2023-02-14 10:00:00,355.99,355.99,355.53,355.65,1493.0,344.6785,344.6785,344.2331,344.3493,1493.0
2023-02-14 10:05:00,356.13,356.32,356.1,356.32,500.0,344.8141,344.998,344.785,344.998,500.0
2023-02-14 10:10:00,357.16,357.16,356.98,356.98,400.0,345.8113,345.8113,345.6371,345.6371,400.0
2023-02-14 10:15:00,357.11,357.46,357.11,357.46,601.0,345.7629,346.1018,345.7629,346.1018,601.0
2023-02-14 10:20:00,357.03,357.42,356.96,357.42,601.0,345.6855,346.0631,345.6177,346.0631,601.0
2023-02-14 10:25:00,357.05,357.05,356.42,356.5,1754.0,345.7048,345.7048,345.0949,345.1723,1754.0
2023-02-14 10:30:00,356.54,356.54,355.65,355.65,1876.0,345.211,345.211,344.3493,344.3493,1876.0
2023-02-14 10:35:00,355.39,355.39,353.84,353.84,2091.0,344.0976,344.0976,342.5968,342.5968,2091.0
2023-02-14 10:40:00,353.34,353.71,353.27,353.27,610.0,342.1127,342.471,342.0449,342.0449,610.0
2023-02-14 10:45:00,353.29,353.29,352.16,353.04,1382.0,342.0643,342.0643,340.9702,341.8223,1382.0
2023-02-14 10:50:00,353.24,353.24,352.17,352.17,1163.0,342.0159,342.0159,340.9799,340.9799,1163.0
2023-02-14 10:55:00,352.57,353.05,352.45,353.04,400.0,341.3672,341.8319,341.251,341.8223,400.0
2023-02-14 11:00:00,352.8,353.97,352.8,353.94,775.0,341.5899,342.7227,341.5899,342.6937,775.0
2023-02-14 11:05:00,353.82,354.11,353.65,353.7,1666.0,342.5775,342.8583,342.4129,342.4613,1666.0
2023-02-14 11:10:00,353.43,353.94,353.31,353.31,918.0,342.1999,342.6937,342.0837,342.0837,918.0
2023-02-14 11:15:00,353.31,353.31,353.31,353.31,0.0,342.0837,342.0837,342.0837,342.0837,0.0
2023-02-14 11:20:00,354.01,354.09,353.85,354.09,530.0,342.7614,342.8389,342.6065,342.8389,530.0
2023-02-14 11:25:00,353.89,353.97,352.55,352.55,937.0,342.6452,342.7227,341.3478,341.3478,937.0
2023-02-14 11:30:00,351.69,351.69,351.17,351.36,418.0,340.5152,340.5152,340.0117,340.1956,418.0
2023-02-14 11:35:00,351.63,352.08,351.63,351.69,1406.0,340.4571,340.8928,340.4571,340.5152,1406.0
2023-02-14 11:40:00,351.64,351.98,351.42,351.58,1424.0,340.4667,340.7959,340.2537,340.4086,1424.0
2023-02-14 11:45:00,351.89,352.07,351.87,352.0,953.0,340.7088,340.8831,340.6894,340.8153,953.0
2023-02-14 11:50:00,351.81,351.81,351.14,351.14,1900.0,340.6313,340.6313,339.9826,339.9826,1900.0
2023-02-14 11:55:00,351.3,351.53,351.01,351.53,600.0,340.1375,340.3602,339.8568,340.3602,600.0
2023-02-14 12:00:00,351.7,352.38,351.57,352.29,2338.0,340.5248,341.1832,340.399,341.0961,2338.0
2023-02-14 12:05:00,352.29,352.29,352.29,352.29,0.0,341.0961,341.0961,341.0961,341.0961,0.0
2023-02-14 12:10:00,352.66,353.02,352.0,352.05,6686.0,341.4543,341.8029,340.8153,340.8637,6686.0
2023-02-14 12:15:00,352.06,352.33,351.72,352.21,1737.0,340.8734,341.1348,340.5442,341.0186,1737.0
2023-02-14 12:20:00,352.48,352.5,352.28,352.28,1076.0,341.28,341.2994,341.0864,341.0864,1076.0
2023-02-14 12:25:00,352.35,352.74,352.35,352.74,869.0,341.1542,341.5318,341.1542,341.5318,869.0
2023-02-14 12:30:00,352.64,352.64,352.57,352.57,200.0,341.435,341.435,341.3672,341.3672,200.0
2023-02-14 12:35:00,352.53,352.53,351.89,352.03,950.0,341.3285,341.3285,340.7088,340.8443,950.0
2023-02-14 12:40:00,352.39,352.55,352.31,352.31,595.0,341.1929,341.3478,341.1155,341.1155,595.0
2023-02-14 12:45:00,352.65,352.96,352.65,352.93,300.0,341.4446,341.7448,341.4446,341.7157,300.0
2023-02-14 12:50:00,352.72,352.72,352.35,352.35,2062.0,341.5124,341.5124,341.1542,341.1542,2062.0
2023-02-14 12:55:00,352.6,352.75,352.57,352.57,700.0,341.3962,341.5415,341.3672,341.3672,700.0
2023-02-14 13:00:00,352.79,354.18,352.79,354.17,1100.0,341.5802,342.926,341.5802,342.9163,1100.0
2023-02-14 13:05:00,353.94,354.12,353.79,353.8,2419.0,342.6937,342.8679,342.5484,342.5581,2419.0
2023-02-14 13:10:00,353.61,353.89,353.61,353.89,520.0,342.3741,342.6452,342.3741,342.6452,520.0
2023-02-14 13:15:00,353.86,354.49,353.86,354.21,1406.0,342.6162,343.2262,342.6162,342.9551,1406.0
2023-02-14 13:20:00,353.98,353.98,353.64,353.64,600.0,342.7324,342.7324,342.4032,342.4032,600.0
2023-02-14 13:25:00,353.52,353.7,353.51,353.54,400.0,342.287,342.4613,342.2773,342.3064,400.0
2023-02-14 13:30:00,353.67,353.76,353.56,353.76,649.0,342.4322,342.5194,342.3257,342.5194,649.0
2023-02-14 13:35:00,353.75,353.93,353.53,353.84,2327.0,342.5097,342.684,342.2967,342.5968,2327.0
2023-02-14 13:40:00,354.07,354.09,353.58,353.61,1341.0,342.8195,342.8389,342.3451,342.3741,1341.0
2023-02-14 13:45:00,353.61,353.87,353.55,353.75,713.0,342.3741,342.6259,342.316,342.5097,713.0
2023-02-14 13:50:00,353.77,354.08,353.51,354.08,3420.0,342.5291,342.8292,342.2773,342.8292,3420.0
2023-02-14 13:55:00,353.99,354.18,353.76,353.76,1589.0,342.7421,342.926,342.5194,342.5194,1589.0
2023-02-14 14:00:00,353.98,354.34,353.98,354.17,1386.0,342.7324,343.0809,342.7324,342.9163,1386.0
2023-02-14 14:05:00,354.13,354.14,353.18,353.39,1772.0,342.8776,342.8873,341.9578,342.1611,1772.0
2023-02-14 14:10:00,353.61,353.66,353.38,353.58,1054.0,342.3741,342.4226,342.1515,342.3451,1054.0
2023-02-14 14:15:00,353.67,353.99,353.67,353.94,1806.0,342.4322,342.7421,342.4322,342.6937,1806.0
2023-02-14 14:20:00,354.03,354.18,353.97,353.98,913.0,342.7808,342.926,342.7227,342.7324,913.0
2023-02-14 14:25:00,354.05,354.05,353.71,353.71,1349.0,342.8002,342.8002,342.471,342.471,1349.0
2023-02-14 14:30:00,353.75,354.06,353.52,354.06,4140.0,342.5097,342.8098,342.287,342.8098,4140.0
2023-02-14 14:35:00,354.52,354.62,354.34,354.62,884.0,343.2552,343.3521,343.0809,343.3521,884.0
2023-02-14 14:40:00,354.44,354.44,354.38,354.39,300.0,343.1778,343.1778,343.1197,343.1294,300.0
2023-02-14 14:45:00,354.34,354.48,354.19,354.48,1116.0,343.0809,343.2165,342.9357,343.2165,1116.0
2023-02-14 14:50:00,354.59,354.59,354.12,354.25,1116.0,343.323,343.323,342.8679,342.9938,1116.0
2023-02-14 14:55:00,354.13,354.34,354.01,354.06,1714.0,342.8776,343.0809,342.7614,342.8098,1714.0
2023-02-14 15:00:00,354.34,354.34,354.28,354.33,617.0,343.0809,343.0809,343.0229,343.0713,617.0
2023-02-14 15:05:00,354.1,354.16,353.93,353.93,721.0,342.8486,342.9067,342.684,342.684,721.0
2023-02-14 15:10:00,353.68,354.07,353.55,353.81,2070.0,342.4419,342.8195,342.316,342.5678,2070.0
2023-02-14 15:15:00,353.84,353.97,353.62,353.97,1246.0,342.5968,342.7227,342.3838,342.7227,1246.0
2023-02-14 15:20:00,353.81,353.88,353.79,353.84,1055.0,342.5678,342.6356,342.5484,342.5968,1055.0
2023-02-14 15:25:00,353.98,354.06,353.79,353.79,5152.0,342.7324,342.8098,342.5484,342.5484,5152.0
2023-02-14 15:30:00,353.65,353.83,353.49,353.77,2530.0,342.4129,342.5872,342.258,342.5291,2530.0
2023-02-14 15:35:00,353.68,354.01,353.68,354.0,1600.0,342.4419,342.7614,342.4419,342.7518,1600.0
2023-02-14 15:40:00,353.86,354.06,353.83,353.91,2389.0,342.6162,342.8098,342.5872,342.6646,2389.0
2023-02-14 15:45:00,353.94,353.94,353.52,353.76,4120.0,342.6937,342.6937,342.287,342.5194,4120.0
2023-02-14 15:50:00,353.7,353.84,353.44,353.74,6317.0,342.4613,342.5968,342.2095,342.5,6317.0
2023-02-14 15:55:00,353.75,353.96,352.62,352.75,21363.0,342.5097,342.713,341.4156,341.5415,21363.0
2023-02-15 09:30:00,350.06,353.38,350.06,352.25,6938.0,338.9369,342.1515,338.9369,341.0574,6938.0
2023-02-15 09:35:00,353.35,353.35,352.33,352.37,900.0,342.1224,342.1224,341.1348,341.1735,900.0
2023-02-15 09:40:00,351.87,352.84,351.68,351.69,2737.0,340.6894,341.6286,340.5055,340.5152,2737.0
2023-02-15 09:45:00,351.93,352.48,351.85,352.44,900.0,340.7475,341.28,340.6701,341.2413,900.0
2023-02-15 09:50:00,352.39,352.39,350.98,351.52,3159.0,341.1929,341.1929,339.8277,340.3506,3159.0
2023-02-15 09:55:00,351.41,351.55,351.41,351.52,426.0,340.244,340.3796,340.244,340.3506,426.0
2023-02-15 10:00:00,351.89,353.06,351.43,352.54,1884.0,340.7088,341.8416,340.2634,341.3381,1884.0
2023-02-15 10:05:00,353.27,353.27,351.32,351.49,1883.0,342.0449,342.0449,340.1569,340.3215,1883.0
2023-02-15 10:10:00,351.89,351.89,350.7,351.18,841.0,340.7088,340.7088,339.5566,340.0214,841.0
2023-02-15 10:15:00,351.81,352.43,351.81,352.43,500.0,340.6313,341.2316,340.6313,341.2316,500.0
2023-02-15 10:20:00,352.44,352.51,351.78,351.78,1203.0,341.2413,341.3091,340.6023,340.6023,1203.0
2023-02-15 10:25:00,351.8,352.21,351.79,352.21,623.0,340.6217,341.0186,340.612,341.0186,623.0
2023-02-15 10:30:00,352.04,352.88,352.04,352.54,1423.0,340.854,341.6673,340.854,341.3381,1423.0
2023-02-15 10:35:00,352.62,353.24,352.62,352.85,600.0,341.4156,342.0159,341.4156,341.6383,600.0
2023-02-15 10:40:00,353.18,353.18,352.29,352.29,2295.0,341.9578,341.9578,341.0961,341.0961,2295.0
2023-02-15 10:45:00,352.49,352.54,352.41,352.41,603.0,341.2897,341.3381,341.2123,341.2123,603.0
2023-02-15 10:50:00,352.03,352.53,351.95,351.96,11432.0,340.8443,341.3285,340.7669,340.7766,11432.0
2023-02-15 10:55:00,351.95,352.74,351.95,352.41,1136.0,340.7669,341.5318,340.7669,341.2123,1136.0
2023-02-15 11:00:00,352.6,352.99,352.21,352.28,1500.0,341.3962,341.7738,341.0186,341.0864,1500.0
2023-02-15 11:05:00,352.14,352.45,351.97,352.32,1206.0,340.9509,341.251,340.7863,341.1251,1206.0
2023-02-15 11:10:00,352.03,352.21,352.03,352.21,589.0,340.8443,341.0186,340.8443,341.0186,589.0
2023-02-15 11:15:00,352.02,352.02,351.84,351.84,428.0,340.8347,340.8347,340.6604,340.6604,428.0
2023-02-15 11:20:00,351.85,352.0,351.4,352.0,3759.0,340.6701,340.8153,340.2344,340.8153,3759.0
2023-02-15 11:25:00,351.89,352.2,351.84,352.06,1284.0,340.7088,341.0089,340.6604,340.8734,1284.0
2023-02-15 11:30:00,351.98,351.98,351.33,351.41,995.0,340.7959,340.7959,340.1666,340.244,995.0
2023-02-15 11:35:00,351.63,351.77,351.51,351.76,600.0,340.4571,340.5926,340.3409,340.5829,600.0
2023-02-15 11:40:00,351.97,352.29,351.97,352.29,704.0,340.7863,341.0961,340.7863,341.0961,704.0
2023-02-15 11:45:00,352.28,352.67,351.81,352.63,6805.0,341.0864,341.464,340.6313,341.4253,6805.0
2023-02-15 11:50:00,352.62,352.62,352.61,352.62,100.0,341.4156,341.4156,341.4059,341.4156,100.0
2023-02-15 11:55:00,352.56,352.65,352.23,352.23,1500.0,341.3575,341.4446,341.038,341.038,1500.0
2023-02-15 12:00:00,352.42,352.5,352.21,352.22,900.0,341.222,341.2994,341.0186,341.0283,900.0
2023-02-15 12:05:00,352.23,352.52,351.57,352.06,1716.0,341.038,341.3188,340.399,340.8734,1716.0
2023-02-15 12:10:00,351.71,352.08,351.71,351.92,759.0,340.5345,340.8928,340.5345,340.7378,759.0
2023-02-15 12:15:00,351.32,351.57,351.23,351.5,986.0,340.1569,340.399,340.0698,340.3312,986.0
2023-02-15 12:20:00,351.25,351.85,351.1,351.84,2613.0,340.0891,340.6701,339.9439,340.6604,2613.0
2023-02-15 12:25:00,351.39,351.5,351.13,351.23,3387.0,340.2247,340.3312,339.9729,340.0698,3387.0
2023-02-15 12:30:00,351.3,351.33,350.97,351.28,1727.0,340.1375,340.1666,339.818,340.1182,1727.0
2023-02-15 12:35:00,351.42,351.63,350.81,350.81,2284.0,340.2537,340.4571,339.6631,339.6631,2284.0
2023-02-15 12:40:00,351.18,351.79,350.83,351.5,1100.0,340.0214,340.612,339.6825,340.3312,1100.0
2023-02-15 12:45:00,351.71,351.73,351.32,351.67,1304.0,340.5345,340.5539,340.1569,340.4958,1304.0
2023-02-15 12:50:00,351.56,351.56,351.16,351.35,1300.0,340.3893,340.3893,340.002,340.186,1300.0
2023-02-15 12:55:00,351.0,351.07,350.82,350.82,1714.0,339.8471,339.9149,339.6728,339.6728,1714.0
2023-02-15 13:00:00,350.82,350.82,350.74,350.74,478.0,339.6728,339.6728,339.5953,339.5953,478.0
2023-02-15 13:05:00,350.25,350.28,349.85,350.28,652.0,339.1209,339.15,338.7336,339.15,652.0
2023-02-15 13:10:00,350.47,350.47,350.47,350.47,100.0,339.3339,339.3339,339.3339,339.3339,100.0
2023-02-15 13:15:00,350.56,350.72,350.44,350.63,1602.0,339.4211,339.576,339.3049,339.4888,1602.0
2023-02-15 13:20:00,350.48,350.59,350.34,350.34,1318.0,339.3436,339.4501,339.208,339.208,1318.0
2023-02-15 13:25:00,350.35,350.6,350.33,350.33,1367.0,339.2177,339.4598,339.1984,339.1984,1367.0
2023-02-15 13:30:00,350.47,350.5,350.28,350.35,2002.0,339.3339,339.363,339.15,339.2177,2002.0
2023-02-15 13:35:00,350.25,350.25,350.03,350.04,941.0,339.1209,339.1209,338.9079,338.9176,941.0
2023-02-15 13:40:00,350.16,350.37,350.16,350.33,1291.0,339.0338,339.2371,339.0338,339.1984,1291.0
2023-02-15 13:45:00,350.32,350.32,350.26,350.26,731.0,339.1887,339.1887,339.1306,339.1306,731.0
2023-02-15 13:50:00,350.31,350.35,350.13,350.27,800.0,339.179,339.2177,339.0047,339.1403,800.0
2023-02-15 13:55:00,350.34,350.48,350.34,350.39,828.0,339.208,339.3436,339.208,339.2565,828.0
2023-02-15 14:00:00,350.24,350.24,349.98,349.98,928.0,339.1112,339.1112,338.8595,338.8595,928.0
2023-02-15 14:05:00,349.89,350.57,349.85,350.53,3895.0,338.7723,339.4307,338.7336,339.392,3895.0
2023-02-15 14:10:00,350.34,350.43,350.17,350.36,3767.0,339.208,339.2952,339.0434,339.2274,3767.0
2023-02-15 14:15:00,350.34,350.34,350.01,350.03,1140.0,339.208,339.208,338.8885,338.9079,1140.0
2023-02-15 14:20:00,349.85,349.95,349.5,349.67,1183.0,338.7336,338.8304,338.3947,338.5593,1183.0
2023-02-15 14:25:00,349.66,349.94,349.56,349.94,1515.0,338.5497,338.8208,338.4528,338.8208,1515.0
2023-02-15 14:30:00,350.1,350.34,350.06,350.24,1820.0,338.9757,339.208,338.9369,339.1112,1820.0
2023-02-15 14:35:00,350.31,350.36,350.15,350.24,898.0,339.179,339.2274,339.0241,339.1112,898.0
2023-02-15 14:40:00,350.18,350.2,349.94,349.96,1790.0,339.0531,339.0725,338.8208,338.8401,1790.0
2023-02-15 14:45:00,349.93,349.94,349.68,349.69,908.0,338.8111,338.8208,338.569,338.5787,908.0
2023-02-15 14:50:00,349.75,349.96,349.6,349.6,1712.0,338.6368,338.8401,338.4916,338.4916,1712.0
2023-02-15 14:55:00,349.6,349.74,349.42,349.43,1486.0,338.4916,338.6271,338.3173,338.327,1486.0
2023-02-15 15:00:00,349.43,349.62,349.4,349.43,1421.0,338.327,338.5109,338.2979,338.327,1421.0
2023-02-15 15:05:00,349.48,349.74,349.46,349.73,783.0,338.3754,338.6271,338.356,338.6174,783.0
2023-02-15 15:10:00,349.6,349.73,349.5,349.68,2906.0,338.4916,338.6174,338.3947,338.569,2906.0
2023-02-15 15:15:00,349.61,349.78,349.5,349.7,6755.0,338.5012,338.6658,338.3947,338.5884,6755.0
2023-02-15 15:20:00,349.69,350.07,349.69,350.02,2348.0,338.5787,338.9466,338.5787,338.8982,2348.0
2023-02-15 15:25:00,349.97,350.12,349.75,349.89,2047.0,338.8498,338.995,338.6368,338.7723,2047.0
2023-02-15 15:30:00,349.77,350.01,349.6,349.9,3595.0,338.6562,338.8885,338.4916,338.782,3595.0
2023-02-15 15:35:00,349.92,349.94,349.5,349.93,5089.0,338.8014,338.8208,338.3947,338.8111,5089.0
2023-02-15 15:40:00,349.94,349.94,349.5,349.6,2807.0,338.8208,338.8208,338.3947,338.4916,2807.0
2023-02-15 15:45:00,349.55,349.9,349.55,349.72,5643.0,338.4431,338.782,338.4431,338.6077,5643.0
2023-02-15 15:50:00,349.86,350.08,349.5,349.63,8090.0,338.7433,338.9563,338.3947,338.5206,8090.0
2023-02-15 15:55:00,349.63,350.47,349.63,350.42,15096.0,338.5206,339.3339,338.5206,339.2855,15096.0
2023-02-16 09:30:00,346.43,347.89,344.25,347.56,4680.0,335.4223,336.8359,333.3116,336.5164,4680.0
2023-02-16 09:35:00,347.64,347.64,346.51,347.25,1127.0,336.5938,336.5938,335.4997,336.2162,1127.0
2023-02-16 09:40:00,348.95,349.97,348.14,349.59,2112.0,337.8622,338.8498,337.078,338.4819,2112.0
2023-02-16 09:45:00,349.38,349.7,348.15,348.15,713.0,338.2786,338.5884,337.0876,337.0876,713.0
2023-02-16 09:50:00,348.41,348.41,347.36,347.56,1000.0,337.3394,337.3394,336.3227,336.5164,1000.0
2023-02-16 09:55:00,347.56,347.56,347.56,347.56,100.0,336.5164,336.5164,336.5164,336.5164,100.0
2023-02-16 10:00:00,346.95,347.51,346.83,346.83,926.0,335.9258,336.468,335.8096,335.8096,926.0
2023-02-16 10:05:00,347.59,348.15,347.36,347.36,1676.0,336.5454,337.0876,336.3227,336.3227,1676.0
2023-02-16 10:10:00,347.85,348.53,347.68,347.95,7474.0,336.7972,337.4556,336.6326,336.894,7474.0
2023-02-16 10:15:00,348.12,348.66,348.12,348.6,1900.0,337.0586,337.5814,337.0586,337.5233,1900.0
2023-02-16 10:20:00,348.98,348.98,348.33,348.37,1417.0,337.8913,337.8913,337.2619,337.3006,1417.0
2023-02-16 10:25:00,348.37,348.98,348.37,348.81,2300.0,337.3006,337.8913,337.3006,337.7267,2300.0
2023-02-16 10:30:00,348.63,349.08,348.63,348.82,741.0,337.5524,337.9881,337.5524,337.7363,741.0
2023-02-16 10:35:00,348.73,349.5,348.51,349.12,2259.0,337.6492,338.3947,337.4362,338.0268,2259.0
2023-02-16 10:40:00,349.18,349.29,349.09,349.16,1279.0,338.0849,338.1914,337.9978,338.0655,1279.0
2023-02-16 10:45:00,349.24,349.81,349.24,349.77,700.0,338.143,338.6949,338.143,338.6562,700.0
2023-02-16 10:50:00,349.77,350.21,349.36,349.44,1691.0,338.6562,339.0822,338.2592,338.3366,1691.0
2023-02-16 10:55:00,349.32,349.46,349.19,349.2,824.0,338.2205,338.356,338.0946,338.1043,824.0
2023-02-16 11:00:00,349.39,350.11,349.39,349.82,900.0,338.2882,338.9854,338.2882,338.7046,900.0
2023-02-16 11:05:00,349.94,349.94,349.36,349.37,989.0,338.8208,338.8208,338.2592,338.2689,989.0
2023-02-16 11:10:00,349.69,349.73,349.17,349.58,1134.0,338.5787,338.6174,338.0752,338.4722,1134.0
2023-02-16 11:15:00,349.43,349.44,349.37,349.44,703.0,338.327,338.3366,338.2689,338.3366,703.0
2023-02-16 11:20:00,349.43,349.43,349.31,349.31,501.0,338.327,338.327,338.2108,338.2108,501.0
2023-02-16 11:25:00,349.48,349.86,349.47,349.64,1100.0,338.3754,338.7433,338.3657,338.5303,1100.0
2023-02-16 11:30:00,349.84,350.15,349.71,350.02,2600.0,338.7239,339.0241,338.5981,338.8982,2600.0
2023-02-16 11:35:00,349.76,350.26,349.74,349.95,1144.0,338.6465,339.1306,338.6271,338.8304,1144.0
2023-02-16 11:40:00,349.93,349.93,349.89,349.9,300.0,338.8111,338.8111,338.7723,338.782,300.0
2023-02-16 11:45:00,350.15,350.53,350.15,350.53,800.0,339.0241,339.392,339.0241,339.392,800.0
2023-02-16 11:50:00,350.29,350.46,350.2,350.2,1506.0,339.1596,339.3242,339.0725,339.0725,1506.0
2023-02-16 11:55:00,349.84,350.22,349.83,349.93,1076.0,338.7239,339.0919,338.7143,338.8111,1076.0
2023-02-16 12:00:00,349.76,350.0,349.76,349.81,505.0,338.6465,338.8788,338.6465,338.6949,505.0
2023-02-16 12:05:00,349.78,350.55,349.7,350.28,1876.0,338.6658,339.4114,338.5884,339.15,1876.0
2023-02-16 12:10:00,350.27,350.54,350.27,350.27,382.0,339.1403,339.4017,339.1403,339.1403,382.0
2023-02-16 12:15:00,350.27,350.27,349.76,349.76,1002.0,339.1403,339.1403,338.6465,338.6465,1002.0
2023-02-16 12:20:00,349.68,350.77,349.67,350.77,1872.0,338.569,339.6244,338.5593,339.6244,1872.0
2023-02-16 12:25:00,350.88,350.89,350.39,350.39,752.0,339.7309,339.7406,339.2565,339.2565,752.0
2023-02-16 12:30:00,350.63,350.83,350.58,350.83,607.0,339.4888,339.6825,339.4404,339.6825,607.0
2023-02-16 12:35:00,350.88,350.93,350.88,350.93,243.0,339.7309,339.7793,339.7309,339.7793,243.0
2023-02-16 12:40:00,350.69,350.81,350.62,350.81,343.0,339.5469,339.6631,339.4791,339.6631,343.0
2023-02-16 12:45:00,350.82,351.16,350.64,351.07,1675.0,339.6728,340.002,339.4985,339.9149,1675.0
2023-02-16 12:50:00,350.88,351.1,350.8,350.87,1140.0,339.7309,339.9439,339.6534,339.7212,1140.0
2023-02-16 12:55:00,350.87,350.88,350.48,350.49,668.0,339.7212,339.7309,339.3436,339.3533,668.0
2023-02-16 13:00:00,350.94,350.95,350.56,350.56,1199.0,339.789,339.7987,339.4211,339.4211,1199.0
2023-02-16 13:05:00,350.65,350.98,350.64,350.8,738.0,339.5082,339.8277,339.4985,339.6534,738.0
2023-02-16 13:10:00,350.64,350.97,350.64,350.77,1584.0,339.4985,339.818,339.4985,339.6244,1584.0
2023-02-16 13:15:00,350.77,350.89,350.57,350.57,2830.0,339.6244,339.7406,339.4307,339.4307,2830.0
2023-02-16 13:20:00,350.95,351.17,350.79,351.17,3993.0,339.7987,340.0117,339.6437,340.0117,3993.0
2023-02-16 13:25:00,351.44,351.71,351.2,351.21,3875.0,340.2731,340.5345,340.0407,340.0504,3875.0
2023-02-16 13:30:00,351.22,351.57,351.19,351.56,929.0,340.0601,340.399,340.031,340.3893,929.0
2023-02-16 13:35:00,351.74,351.76,351.5,351.56,2099.0,340.5636,340.5829,340.3312,340.3893,2099.0
2023-02-16 13:40:00,351.57,351.73,351.51,351.59,1228.0,340.399,340.5539,340.3409,340.4183,1228.0
2023-02-16 13:45:00,351.61,351.61,351.43,351.48,300.0,340.4377,340.4377,340.2634,340.3118,300.0
2023-02-16 13:50:00,351.76,351.76,351.47,351.69,1439.0,340.5829,340.5829,340.3021,340.5152,1439.0
2023-02-16 13:55:00,351.48,351.76,351.47,351.55,880.0,340.3118,340.5829,340.3021,340.3796,880.0
2023-02-16 14:00:00,351.88,352.16,351.83,352.16,1769.0,340.6991,340.9702,340.6507,340.9702,1769.0
2023-02-16 14:05:00,352.22,352.22,352.04,352.04,974.0,341.0283,341.0283,340.854,340.854,974.0
2023-02-16 14:10:00,352.23,352.32,352.13,352.19,1226.0,341.038,341.1251,340.9412,340.9993,1226.0
2023-02-16 14:15:00,352.19,352.39,352.11,352.11,924.0,340.9993,341.1929,340.9218,340.9218,924.0
2023-02-16 14:20:00,352.12,352.27,351.9,352.19,1467.0,340.9315,341.0767,340.7185,340.9993,1467.0
2023-02-16 14:25:00,352.39,352.39,352.29,352.29,300.0,341.1929,341.1929,341.0961,341.0961,300.0
2023-02-16 14:30:00,352.62,352.62,352.25,352.25,495.0,341.4156,341.4156,341.0574,341.0574,495.0
2023-02-16 14:35:00,352.42,352.44,352.21,352.31,1322.0,341.222,341.2413,341.0186,341.1155,1322.0
2023-02-16 14:40:00,352.11,352.19,352.07,352.15,1228.0,340.9218,340.9993,340.8831,340.9605,1228.0
2023-02-16 14:45:00,352.26,352.26,351.86,351.86,1976.0,341.067,341.067,340.6797,340.6797,1976.0
2023-02-16 14:50:00,351.85,351.86,351.2,351.54,1775.0,340.6701,340.6797,340.0407,340.3699,1775.0
2023-02-16 14:55:00,351.54,351.71,351.53,351.54,1312.0,340.3699,340.5345,340.3602,340.3699,1312.0
2023-02-16 15:00:00,351.4,351.4,351.18,351.27,601.0,340.2344,340.2344,340.0214,340.1085,601.0
2023-02-16 15:05:00,351.24,351.26,350.6,350.93,4061.0,340.0794,340.0988,339.4598,339.7793,4061.0
2023-02-16 15:10:00,350.93,351.04,350.66,350.69,2222.0,339.7793,339.8858,339.5179,339.5469,2222.0
2023-02-16 15:15:00,350.68,350.68,350.02,350.06,910.0,339.5372,339.5372,338.8982,338.9369,910.0
2023-02-16 15:20:00,350.07,350.46,349.87,350.32,3390.0,338.9466,339.3242,338.753,339.1887,3390.0
2023-02-16 15:25:00,350.44,350.46,350.07,350.07,2082.0,339.3049,339.3242,338.9466,338.9466,2082.0
2023-02-16 15:30:00,350.0,350.0,349.53,349.81,3617.0,338.8788,338.8788,338.4238,338.6949,3617.0
2023-02-16 15:35:00,350.35,350.39,350.28,350.39,907.0,339.2177,339.2565,339.15,339.2565,907.0
2023-02-16 15:40:00,350.21,350.43,349.61,350.43,4452.0,339.0822,339.2952,338.5012,339.2952,4452.0
2023-02-16 15:45:00,350.33,350.33,349.56,349.9,4151.0,339.1984,339.1984,338.4528,338.782,4151.0
2023-02-16 15:50:00,349.76,350.29,349.48,349.48,4005.0,338.6465,339.1596,338.3754,338.3754,4005.0
2023-02-16 15:55:00,349.67,349.69,349.15,349.47,12512.0,338.5593,338.5787,338.0559,338.3657,12512.0
2023-02-17 09:30:00,347.38,348.13,346.03,348.13,13424.0,336.3421,337.0683,335.035,337.0683,13424.0
2023-02-17 09:35:00,348.7,349.99,348.66,349.6,1397.0,337.6202,338.8692,337.5814,338.4916,1397.0
2023-02-17 09:40:00,349.6,349.6,348.29,348.57,2564.0,338.4916,338.4916,337.2232,337.4943,2564.0
2023-02-17 09:45:00,348.1,348.31,347.74,348.2,3152.0,337.0392,337.2425,336.6907,337.136,3152.0
2023-02-17 09:50:00,348.41,348.52,347.98,348.52,1665.0,337.3394,337.4459,336.923,337.4459,1665.0
2023-02-17 09:55:00,348.65,348.84,348.43,348.54,3048.0,337.5717,337.7557,337.3587,337.4652,3048.0
2023-02-17 10:00:00,349.03,349.79,348.94,349.79,1604.0,337.9397,338.6755,337.8525,338.6755,1604.0
2023-02-17 10:05:00,349.76,349.96,349.42,349.42,2127.0,338.6465,338.8401,338.3173,338.3173,2127.0
2023-02-17 10:10:00,349.15,349.98,349.01,349.63,1805.0,338.0559,338.8595,337.9203,338.5206,1805.0
2023-02-17 10:15:00,349.85,350.81,349.67,350.81,1716.0,338.7336,339.6631,338.5593,339.6631,1716.0
2023-02-17 10:20:00,350.81,351.0,350.34,350.34,2575.0,339.6631,339.8471,339.208,339.208,2575.0
2023-02-17 10:25:00,350.43,350.73,350.27,350.32,2841.0,339.2952,339.5857,339.1403,339.1887,2841.0
2023-02-17 10:30:00,350.21,351.03,350.16,351.03,1078.0,339.0822,339.8761,339.0338,339.8761,1078.0
2023-02-17 10:35:00,351.13,351.24,350.59,350.78,1704.0,339.9729,340.0794,339.4501,339.6341,1704.0
2023-02-17 10:40:00,350.45,351.06,350.2,350.54,7136.0,339.3146,339.9052,339.0725,339.4017,7136.0
2023-02-17 10:45:00,350.54,351.7,350.53,351.48,12760.0,339.4017,340.5248,339.392,340.3118,12760.0
2023-02-17 10:50:00,351.48,352.0,351.47,351.73,6353.0,340.3118,340.8153,340.3021,340.5539,6353.0
2023-02-17 10:55:00,351.73,352.55,351.72,351.82,9261.0,340.5539,341.3478,340.5442,340.641,9261.0
2023-02-17 11:00:00,351.92,352.26,351.84,352.19,5967.0,340.7378,341.067,340.6604,340.9993,5967.0
2023-02-17 11:05:00,352.2,352.2,351.44,351.93,12019.0,341.0089,341.0089,340.2731,340.7475,12019.0
2023-02-17 11:10:00,351.83,352.01,351.59,351.86,1900.0,340.6507,340.825,340.4183,340.6797,1900.0
2023-02-17 11:15:00,351.61,351.73,351.32,351.52,1400.0,340.4377,340.5539,340.1569,340.3506,1400.0
2023-02-17 11:20:00,351.52,351.52,351.0,351.43,4360.0,340.3506,340.3506,339.8471,340.2634,4360.0
2023-02-17 11:25:00,351.04,351.37,350.68,350.68,3363.0,339.8858,340.2053,339.5372,339.5372,3363.0
2023-02-17 11:30:00,350.88,351.34,350.86,351.07,3605.0,339.7309,340.1763,339.7115,339.9149,3605.0
2023-02-17 11:35:00,351.28,351.57,351.15,351.55,1742.0,340.1182,340.399,339.9923,340.3796,1742.0
2023-02-17 11:40:00,351.72,351.99,351.56,351.99,751.0,340.5442,340.8056,340.3893,340.8056,751.0
2023-02-17 11:45:00,352.26,352.61,352.23,352.27,4751.0,341.067,341.4059,341.038,341.0767,4751.0
2023-02-17 11:50:00,352.1,352.1,351.45,351.52,1269.0,340.9121,340.9121,340.2828,340.3506,1269.0
2023-02-17 11:55:00,351.28,351.42,351.24,351.3,1200.0,340.1182,340.2537,340.0794,340.1375,1200.0
2023-02-17 12:00:00,351.71,351.91,351.56,351.56,1988.0,340.5345,340.7282,340.3893,340.3893,1988.0
2023-02-17 12:05:00,351.54,351.72,351.53,351.72,513.0,340.3699,340.5442,340.3602,340.5442,513.0
2023-02-17 12:10:00,351.77,352.08,351.7,351.7,1314.0,340.5926,340.8928,340.5248,340.5248,1314.0
2023-02-17 12:15:00,351.93,352.14,351.81,351.99,1575.0,340.7475,340.9509,340.6313,340.8056,1575.0
2023-02-17 12:20:00,351.85,351.98,351.71,351.75,4968.0,340.6701,340.7959,340.5345,340.5732,4968.0
2023-02-17 12:25:00,351.83,352.11,351.73,352.04,1300.0,340.6507,340.9218,340.5539,340.854,1300.0
2023-02-17 12:30:00,351.9,352.09,351.77,351.92,800.0,340.7185,340.9024,340.5926,340.7378,800.0
2023-02-17 12:35:00,351.94,351.94,351.94,351.94,400.0,340.7572,340.7572,340.7572,340.7572,400.0
2023-02-17 12:40:00,351.78,351.78,351.61,351.61,1194.0,340.6023,340.6023,340.4377,340.4377,1194.0
2023-02-17 12:45:00,351.67,351.67,351.59,351.62,800.0,340.4958,340.4958,340.4183,340.4474,800.0
2023-02-17 12:50:00,351.57,351.58,350.55,350.55,1409.0,340.399,340.4086,339.4114,339.4114,1409.0
2023-02-17 12:55:00,350.58,350.87,350.58,350.87,632.0,339.4404,339.7212,339.4404,339.7212,632.0
2023-02-17 13:00:00,350.72,350.83,350.51,350.63,1653.0,339.576,339.6825,339.3726,339.4888,1653.0
2023-02-17 13:05:00,350.83,351.05,350.5,350.85,2125.0,339.6825,339.8955,339.363,339.7018,2125.0
2023-02-17 13:10:00,350.87,351.24,350.87,351.23,1311.0,339.7212,340.0794,339.7212,340.0698,1311.0
2023-02-17 13:15:00,351.52,351.72,351.52,351.59,2244.0,340.3506,340.5442,340.3506,340.4183,2244.0
2023-02-17 13:20:00,351.56,351.56,351.06,351.06,1154.0,340.3893,340.3893,339.9052,339.9052,1154.0
2023-02-17 13:25:00,350.71,350.92,350.71,350.92,546.0,339.5663,339.7696,339.5663,339.7696,546.0
2023-02-17 13:30:00,350.92,351.05,350.42,350.72,2896.0,339.7696,339.8955,339.2855,339.576,2896.0
2023-02-17 13:35:00,350.74,351.26,350.74,351.09,900.0,339.5953,340.0988,339.5953,339.9342,900.0
2023-02-17 13:40:00,351.31,351.31,351.19,351.25,400.0,340.1472,340.1472,340.031,340.0891,400.0
2023-02-17 13:45:00,351.31,351.82,351.31,351.82,2471.0,340.1472,340.641,340.1472,340.641,2471.0
2023-02-17 13:50:00,351.51,352.0,351.27,351.75,3717.0,340.3409,340.8153,340.1085,340.5732,3717.0
2023-02-17 13:55:00,351.61,351.67,350.95,351.47,2990.0,340.4377,340.4958,339.7987,340.3021,2990.0
2023-02-17 14:00:00,351.44,351.67,351.28,351.54,1465.0,340.2731,340.4958,340.1182,340.3699,1465.0
2023-02-17 14:05:00,351.37,352.0,351.37,352.0,1275.0,340.2053,340.8153,340.2053,340.8153,1275.0
2023-02-17 14:10:00,351.96,351.96,351.35,351.56,1951.0,340.7766,340.7766,340.186,340.3893,1951.0
2023-02-17 14:15:00,351.12,351.62,351.07,351.62,3750.0,339.9633,340.4474,339.9149,340.4474,3750.0
2023-02-17 14:20:00,351.69,352.53,351.42,352.53,2639.0,340.5152,341.3285,340.2537,341.3285,2639.0
2023-02-17 14:25:00,352.32,352.32,352.02,352.02,1731.0,341.1251,341.1251,340.8347,340.8347,1731.0
2023-02-17 14:30:00,352.01,352.46,352.01,352.14,1405.0,340.825,341.2607,340.825,340.9509,1405.0
2023-02-17 14:35:00,352.13,352.44,352.01,352.03,1393.0,340.9412,341.2413,340.825,340.8443,1393.0
2023-02-17 14:40:00,351.93,352.11,351.64,351.7,5933.0,340.7475,340.9218,340.4667,340.5248,5933.0
2023-02-17 14:45:00,351.59,351.96,351.58,351.96,800.0,340.4183,340.7766,340.4086,340.7766,800.0
2023-02-17 14:50:00,352.2,352.35,352.12,352.34,1063.0,341.0089,341.1542,340.9315,341.1445,1063.0
2023-02-17 14:55:00,352.5,352.7,352.49,352.55,2317.0,341.2994,341.4931,341.2897,341.3478,2317.0
2023-02-17 15:00:00,352.57,352.74,352.35,352.4,1242.0,341.3672,341.5318,341.1542,341.2026,1242.0
2023-02-17 15:05:00,352.53,352.53,352.11,352.4,1100.0,341.3285,341.3285,340.9218,341.2026,1100.0
2023-02-17 15:10:00,352.4,352.49,351.94,351.94,2067.0,341.2026,341.2897,340.7572,340.7572,2067.0
2023-02-17 15:15:00,352.17,352.41,351.97,351.98,1581.0,340.9799,341.2123,340.7863,340.7959,1581.0
2023-02-17 15:20:00,352.05,352.18,351.63,351.68,1600.0,340.8637,340.9896,340.4571,340.5055,1600.0
2023-02-17 15:25:00,351.87,351.99,351.65,351.66,1496.0,340.6894,340.8056,340.4764,340.4861,1496.0
2023-02-17 15:30:00,351.75,352.44,351.75,352.3,5328.0,340.5732,341.2413,340.5732,341.1058,5328.0
2023-02-17 15:35:00,352.48,352.66,352.05,352.05,2500.0,341.28,341.4543,340.8637,340.8637,2500.0
2023-02-17 15:40:00,352.18,352.21,351.97,352.21,10481.0,340.9896,341.0186,340.7863,341.0186,10481.0
2023-02-17 15:45:00,352.14,352.33,351.76,351.76,10067.0,340.9509,341.1348,340.5829,340.5829,10067.0
2023-02-17 15:50:00,352.13,352.38,351.45,351.45,4209.0,340.9412,341.1832,340.2828,340.2828,4209.0
2023-02-17 15:55:00,351.57,351.99,351.17,351.37,21736.0,340.399,340.8056,340.0117,340.2053,21736.0
2023-02-21 09:30:00,347.34,348.83,346.49,348.18,6645.0,336.3034,337.746,335.4804,337.1167,6645.0
2023-02-21 09:35:00,349.07,349.36,348.67,348.9,3914.0,337.9784,338.2592,337.5911,337.8138,3914.0
2023-02-21 09:40:00,348.82,349.17,348.44,349.17,1822.0,337.7363,338.0752,337.3684,338.0752,1822.0
2023-02-21 09:45:00,348.93,349.26,347.74,347.74,1225.0,337.8428,338.1624,336.6907,336.6907,1225.0
2023-02-21 09:50:00,347.34,347.76,346.6,347.4,1500.0,336.3034,336.71,335.5869,336.3615,1500.0
2023-02-21 09:55:00,347.38,347.38,346.77,346.78,1001.0,336.3421,336.3421,335.7515,335.7612,1001.0
2023-02-21 10:00:00,346.52,346.9,346.49,346.76,1116.0,335.5094,335.8774,335.4804,335.7418,1116.0
2023-02-21 10:05:00,346.51,346.65,346.35,346.36,758.0,335.4997,335.6353,335.3448,335.3545,758.0
2023-02-21 10:10:00,346.07,346.08,344.83,344.84,6574.0,335.0737,335.0834,333.8731,333.8828,6574.0
2023-02-21 10:15:00,344.91,345.59,344.55,345.09,3026.0,333.9506,334.609,333.602,334.1249,3026.0
2023-02-21 10:20:00,344.99,344.99,344.34,344.84,912.0,334.028,334.028,333.3987,333.8828,912.0
2023-02-21 10:25:00,344.7,344.91,344.3,344.48,2189.0,333.7473,333.9506,333.36,333.5342,2189.0
2023-02-21 10:30:00,344.49,344.66,344.38,344.42,1307.0,333.5439,333.7085,333.4374,333.4762,1307.0
2023-02-21 10:35:00,344.25,344.59,344.18,344.59,910.0,333.3116,333.6408,333.2438,333.6408,910.0
2023-02-21 10:40:00,344.78,345.11,344.47,344.47,2716.0,333.8247,334.1442,333.5246,333.5246,2716.0
2023-02-21 10:45:00,344.45,344.45,344.15,344.17,606.0,333.5052,333.5052,333.2147,333.2341,606.0
2023-02-21 10:50:00,344.11,344.11,343.27,343.64,1597.0,333.176,333.176,332.3627,332.7209,1597.0
2023-02-21 10:55:00,343.27,343.27,342.42,342.83,1608.0,332.3627,332.3627,331.5397,331.9367,1608.0
2023-02-21 11:00:00,342.96,343.48,342.95,343.2,1300.0,332.0625,332.566,332.0529,332.2949,1300.0
2023-02-21 11:05:00,343.2,343.78,343.01,343.74,2128.0,332.2949,332.8565,332.111,332.8178,2128.0
2023-02-21 11:10:00,343.48,343.48,342.78,342.89,5645.0,332.566,332.566,331.8883,331.9948,5645.0
2023-02-21 11:15:00,342.89,342.99,342.46,342.73,2737.0,331.9948,332.0916,331.5784,331.8399,2737.0
2023-02-21 11:20:00,342.85,342.87,342.22,342.22,3273.0,331.956,331.9754,331.3461,331.3461,3273.0
2023-02-21 11:25:00,342.41,342.82,342.4,342.61,790.0,331.53,331.927,331.5203,331.7237,790.0
2023-02-21 11:30:00,342.72,342.96,342.16,342.5,2232.0,331.8302,332.0625,331.288,331.6172,2232.0
2023-02-21 11:35:00,342.54,342.54,341.83,342.04,900.0,331.6559,331.6559,330.9684,331.1718,900.0
2023-02-21 11:40:00,342.27,342.4,342.17,342.26,1146.0,331.3945,331.5203,331.2976,331.3848,1146.0
2023-02-21 11:45:00,342.16,342.57,342.16,342.22,924.0,331.288,331.6849,331.288,331.3461,924.0
2023-02-21 11:50:00,342.21,342.21,341.61,341.61,1384.0,331.3364,331.3364,330.7554,330.7554,1384.0
2023-02-21 11:55:00,341.48,341.9,341.48,341.9,688.0,330.6296,331.0362,330.6296,331.0362,688.0
2023-02-21 12:00:00,341.74,341.88,341.7,341.73,710.0,330.8813,331.0169,330.8426,330.8716,710.0
2023-02-21 12:05:00,342.05,342.36,342.05,342.07,1500.0,331.1815,331.4816,331.1815,331.2008,1500.0
2023-02-21 12:10:00,342.09,342.09,341.57,341.57,824.0,331.2202,331.2202,330.7167,330.7167,824.0
2023-02-21 12:15:00,341.55,341.68,341.15,341.53,1881.0,330.6973,330.8232,330.3101,330.678,1881.0
2023-02-21 12:20:00,341.46,341.46,341.02,341.02,910.0,330.6102,330.6102,330.1842,330.1842,910.0
2023-02-21 12:25:00,341.18,341.19,340.89,341.19,632.0,330.3391,330.3488,330.0583,330.3488,632.0
2023-02-21 12:30:00,341.06,341.33,340.91,341.09,3610.0,330.2229,330.4843,330.0777,330.252,3610.0
2023-02-21 12:35:00,341.09,341.28,340.53,340.53,3679.0,330.252,330.4359,329.7098,329.7098,3679.0
2023-02-21 12:40:00,340.67,341.01,340.5,340.7,1600.0,329.8453,330.1745,329.6807,329.8744,1600.0
2023-02-21 12:45:00,340.68,340.88,340.41,340.87,1660.0,329.855,330.0486,329.5936,330.039,1660.0
2023-02-21 12:50:00,340.75,341.13,340.73,340.93,760.0,329.9228,330.2907,329.9034,330.097,760.0
2023-02-21 12:55:00,340.76,341.05,340.49,341.05,1197.0,329.9324,330.2132,329.671,330.2132,1197.0
2023-02-21 13:00:00,340.84,341.11,340.65,341.09,800.0,330.0099,330.2713,329.8259,330.252,800.0
2023-02-21 13:05:00,340.93,340.93,340.41,340.41,1184.0,330.097,330.097,329.5936,329.5936,1184.0
2023-02-21 13:10:00,340.91,340.91,340.91,340.91,100.0,330.0777,330.0777,330.0777,330.0777,100.0
2023-02-21 13:15:00,341.14,341.14,340.68,340.68,925.0,330.3004,330.3004,329.855,329.855,925.0
2023-02-21 13:20:00,341.08,341.13,340.56,340.56,790.0,330.2423,330.2907,329.7388,329.7388,790.0
2023-02-21 13:25:00,340.59,340.6,340.15,340.27,1818.0,329.7678,329.7775,329.3418,329.458,1818.0
2023-02-21 13:30:00,340.21,340.21,339.56,339.56,1412.0,329.3999,329.3999,328.7706,328.7706,1412.0
2023-02-21 13:35:00,339.71,339.71,339.43,339.5,700.0,328.9158,328.9158,328.6447,328.7125,700.0
2023-02-21 13:40:00,339.53,339.76,339.29,339.41,2385.0,328.7415,328.9642,328.5092,328.6253,2385.0
2023-02-21 13:45:00,339.29,339.53,339.15,339.23,6091.0,328.5092,328.7415,328.3736,328.4511,6091.0
2023-02-21 13:50:00,339.23,339.58,339.2,339.2,1712.0,328.4511,328.7899,328.422,328.422,1712.0
2023-02-21 13:55:00,339.27,339.27,339.27,339.27,100.0,328.4898,328.4898,328.4898,328.4898,100.0
2023-02-21 14:00:00,339.38,339.58,339.31,339.39,1832.0,328.5963,328.7899,328.5285,328.606,1832.0
2023-02-21 14:05:00,339.31,339.46,338.82,338.91,716.0,328.5285,328.6738,328.0541,328.1412,716.0
2023-02-21 14:10:00,338.83,338.84,338.48,338.66,1063.0,328.0638,328.0735,327.7249,327.8992,1063.0
2023-02-21 14:15:00,338.53,338.57,338.33,338.36,1196.0,327.7733,327.812,327.5797,327.6087,1196.0
2023-02-21 14:20:00,338.23,338.65,338.14,338.41,602.0,327.4828,327.8895,327.3957,327.6571,602.0
2023-02-21 14:25:00,338.38,338.75,338.38,338.6,1196.0,327.6281,327.9863,327.6281,327.8411,1196.0
2023-02-21 14:30:00,338.72,339.43,338.72,339.31,834.0,327.9573,328.6447,327.9573,328.5285,834.0
2023-02-21 14:35:00,339.52,339.52,339.34,339.48,400.0,328.7318,328.7318,328.5576,328.6931,400.0
2023-02-21 14:40:00,339.47,339.84,339.4,339.69,4736.0,328.6834,329.0417,328.6157,328.8964,4736.0
2023-02-21 14:45:00,339.7,339.82,339.56,339.57,2616.0,328.9061,329.0223,328.7706,328.7803,2616.0
2023-02-21 14:50:00,339.43,339.43,339.01,339.32,1979.0,328.6447,328.6447,328.2381,328.5382,1979.0
2023-02-21 14:55:00,339.43,339.58,339.26,339.31,1754.0,328.6447,328.7899,328.4801,328.5285,1754.0
2023-02-21 15:00:00,339.56,339.68,339.5,339.68,301.0,328.7706,328.8868,328.7125,328.8868,301.0
2023-02-21 15:05:00,339.95,339.95,339.34,339.44,1575.0,329.1482,329.1482,328.5576,328.6544,1575.0
2023-02-21 15:10:00,339.36,339.49,339.18,339.25,2864.0,328.5769,328.7028,328.4027,328.4704,2864.0
2023-02-21 15:15:00,339.3,339.71,339.21,339.71,1186.0,328.5188,328.9158,328.4317,328.9158,1186.0
2023-02-21 15:20:00,339.69,340.01,339.48,340.0,1231.0,328.8964,329.2063,328.6931,329.1966,1231.0
2023-02-21 15:25:00,340.04,340.11,339.95,340.08,1311.0,329.2353,329.3031,329.1482,329.2741,1311.0
2023-02-21 15:30:00,340.11,340.8,340.09,340.8,3237.0,329.3031,329.9712,329.2837,329.9712,3237.0
2023-02-21 15:35:00,340.71,340.73,340.11,340.47,3536.0,329.884,329.9034,329.3031,329.6517,3536.0
2023-02-21 15:40:00,340.45,340.53,340.2,340.53,2200.0,329.6323,329.7098,329.3902,329.7098,2200.0
2023-02-21 15:45:00,340.65,341.25,340.59,341.25,6586.0,329.8259,330.4069,329.7678,330.4069,6586.0
2023-02-21 15:50:00,341.31,341.31,340.53,340.64,10206.0,330.465,330.465,329.7098,329.8163,10206.0
2023-02-21 15:55:00,340.72,340.79,339.78,340.48,18953.0,329.8937,329.9615,328.9836,329.6613,18953.0
2023-02-22 09:30:00,340.64,340.64,340.64,340.64,4323.0,329.8163,329.8163,329.8163,329.8163,4323.0
2023-02-22 09:35:00,340.61,342.09,340.61,341.95,983.0,329.7872,331.2202,329.7872,331.0846,983.0
2023-02-22 09:40:00,342.49,342.49,342.01,342.08,1750.0,331.6075,331.6075,331.1427,331.2105,1750.0
2023-02-22 09:45:00,342.16,342.49,340.79,341.56,4007.0,331.288,331.6075,329.9615,330.707,4007.0
2023-02-22 09:50:00,341.17,341.65,341.01,341.01,4914.0,330.3294,330.7942,330.1745,330.1745,4914.0
2023-02-22 09:55:00,341.0,341.03,340.48,340.48,1306.0,330.1648,330.1939,329.6613,329.6613,1306.0
2023-02-22 10:00:00,340.09,340.48,340.09,340.44,300.0,329.2837,329.6613,329.2837,329.6226,300.0
2023-02-22 10:05:00,340.36,340.76,340.36,340.76,300.0,329.5452,329.9324,329.5452,329.9324,300.0
2023-02-22 10:10:00,340.41,340.41,339.4,339.4,2111.0,329.5936,329.5936,328.6157,328.6157,2111.0
2023-02-22 10:15:00,339.7,340.33,339.7,339.93,1324.0,328.9061,329.5161,328.9061,329.1288,1324.0
2023-02-22 10:20:00,339.94,340.61,339.85,340.53,1700.0,329.1385,329.7872,329.0514,329.7098,1700.0
2023-02-22 10:25:00,340.66,340.8,339.84,339.84,5773.0,329.8356,329.9712,329.0417,329.0417,5773.0
2023-02-22 10:30:00,339.48,339.48,338.86,338.86,370.0,328.6931,328.6931,328.0928,328.0928,370.0
2023-02-22 10:35:00,338.75,339.41,338.75,339.4,400.0,327.9863,328.6253,327.9863,328.6157,400.0
2023-02-22 10:40:00,339.13,339.13,338.95,339.12,1120.0,328.3542,328.3542,328.18,328.3446,1120.0
2023-02-22 10:45:00,339.64,339.72,339.38,339.72,515.0,328.848,328.9255,328.5963,328.9255,515.0
2023-02-22 10:50:00,339.57,340.09,339.46,340.09,4329.0,328.7803,329.2837,328.6738,329.2837,4329.0
2023-02-22 10:55:00,340.08,340.35,340.07,340.35,600.0,329.2741,329.5355,329.2644,329.5355,600.0
2023-02-22 11:00:00,339.9,340.06,339.69,339.69,938.0,329.0998,329.2547,328.8964,328.8964,938.0
2023-02-22 11:05:00,339.71,339.72,339.51,339.53,1303.0,328.9158,328.9255,328.7222,328.7415,1303.0
2023-02-22 11:10:00,339.41,339.51,338.66,338.83,2261.0,328.6253,328.7222,327.8992,328.0638,2261.0
2023-02-22 11:15:00,338.72,338.81,338.46,338.49,800.0,327.9573,328.0444,327.7055,327.7346,800.0
2023-02-22 11:20:00,338.77,338.95,338.65,338.65,1826.0,328.0057,328.18,327.8895,327.8895,1826.0
2023-02-22 11:25:00,338.54,338.58,338.3,338.41,2943.0,327.783,327.8217,327.5506,327.6571,2943.0
2023-02-22 11:30:00,338.59,338.59,338.22,338.56,1794.0,327.8314,327.8314,327.4732,327.8024,1794.0
2023-02-22 11:35:00,338.67,338.68,338.27,338.3,998.0,327.9089,327.9185,327.5216,327.5506,998.0
2023-02-22 11:40:00,338.41,338.96,338.41,338.96,7138.0,327.6571,328.1896,327.6571,328.1896,7138.0
2023-02-22 11:45:00,339.11,339.11,338.81,338.81,819.0,328.3349,328.3349,328.0444,328.0444,819.0
2023-02-22 11:50:00,339.09,339.42,338.9,339.18,2395.0,328.3155,328.635,328.1315,328.4027,2395.0
2023-02-22 11:55:00,339.36,339.36,339.35,339.36,200.0,328.5769,328.5769,328.5673,328.5769,200.0
2023-02-22 12:00:00,339.29,339.39,339.01,339.09,7631.0,328.5092,328.606,328.2381,328.3155,7631.0
2023-02-22 12:05:00,339.32,339.78,339.32,339.78,783.0,328.5382,328.9836,328.5382,328.9836,783.0
2023-02-22 12:10:00,339.64,339.64,338.45,338.75,2468.0,328.848,328.848,327.6958,327.9863,2468.0
2023-02-22 12:15:00,338.8,339.28,338.8,339.28,1159.0,328.0347,328.4995,328.0347,328.4995,1159.0
2023-02-22 12:20:00,339.26,339.47,339.26,339.47,704.0,328.4801,328.6834,328.4801,328.6834,704.0
2023-02-22 12:25:00,339.47,339.51,339.29,339.51,946.0,328.6834,328.7222,328.5092,328.7222,946.0
2023-02-22 12:30:00,339.32,339.44,339.14,339.44,3004.0,328.5382,328.6544,328.3639,328.6544,3004.0
2023-02-22 12:35:00,339.4,339.94,339.39,339.69,2716.0,328.6157,329.1385,328.606,328.8964,2716.0
2023-02-22 12:40:00,339.61,339.84,339.57,339.81,2354.0,328.819,329.0417,328.7803,329.0126,2354.0
2023-02-22 12:45:00,339.81,339.96,339.66,339.79,2126.0,329.0126,329.1579,328.8674,328.9933,2126.0
2023-02-22 12:50:00,339.81,339.95,339.81,339.92,1251.0,329.0126,329.1482,329.0126,329.1191,1251.0
2023-02-22 12:55:00,339.89,339.94,339.86,339.86,912.0,329.0901,329.1385,329.061,329.061,912.0
2023-02-22 13:00:00,339.85,339.85,339.44,339.73,2218.0,329.0514,329.0514,328.6544,328.9352,2218.0
2023-02-22 13:05:00,339.81,339.82,339.57,339.7,815.0,329.0126,329.0223,328.7803,328.9061,815.0
2023-02-22 13:10:00,339.65,339.74,339.47,339.58,994.0,328.8577,328.9449,328.6834,328.7899,994.0
2023-02-22 13:15:00,339.56,339.92,339.55,339.92,1749.0,328.7706,329.1191,328.7609,329.1191,1749.0
2023-02-22 13:20:00,339.93,340.05,339.92,340.05,700.0,329.1288,329.245,329.1191,329.245,700.0
2023-02-22 13:25:00,340.08,340.27,339.86,339.96,2858.0,329.2741,329.458,329.061,329.1579,2858.0
2023-02-22 13:30:00,339.94,339.95,339.64,339.69,954.0,329.1385,329.1482,328.848,328.8964,954.0
2023-02-22 13:35:00,339.84,340.24,339.77,340.24,2840.0,329.0417,329.429,328.9739,329.429,2840.0
2023-02-22 13:40:00,340.28,340.39,340.27,340.37,700.0,329.4677,329.5742,329.458,329.5548,700.0
2023-02-22 13:45:00,340.4,340.4,340.17,340.38,2823.0,329.5839,329.5839,329.3612,329.5645,2823.0
2023-02-22 13:50:00,340.38,340.49,340.21,340.21,1963.0,329.5645,329.671,329.3999,329.3999,1963.0
2023-02-22 13:55:00,340.15,340.48,340.1,340.48,700.0,329.3418,329.6613,329.2934,329.6613,700.0
2023-02-22 14:00:00,340.27,340.71,339.35,339.88,3105.0,329.458,329.884,328.5673,329.0804,3105.0
2023-02-22 14:05:00,340.01,340.25,339.19,339.28,3521.0,329.2063,329.4387,328.4123,328.4995,3521.0
2023-02-22 14:10:00,339.5,339.75,338.47,339.0,2662.0,328.7125,328.9545,327.7152,328.2284,2662.0
2023-02-22 14:15:00,338.72,338.9,338.23,338.85,4726.0,327.9573,328.1315,327.4828,328.0831,4726.0
2023-02-22 14:20:00,338.85,339.25,338.77,338.77,3611.0,328.0831,328.4704,328.0057,328.0057,3611.0
2023-02-22 14:25:00,338.99,339.28,338.8,339.19,1625.0,328.2187,328.4995,328.0347,328.4123,1625.0
2023-02-22 14:30:00,338.96,339.22,338.76,338.77,2508.0,328.1896,328.4414,327.996,328.0057,2508.0
2023-02-22 14:35:00,339.03,339.12,338.78,338.94,1508.0,328.2574,328.3446,328.0154,328.1703,1508.0
2023-02-22 14:40:00,338.93,338.93,338.3,338.61,1394.0,328.1606,328.1606,327.5506,327.8508,1394.0
2023-02-22 14:45:00,338.86,338.91,338.59,338.91,532.0,328.0928,328.1412,327.8314,328.1412,532.0
2023-02-22 14:50:00,338.95,338.95,338.21,338.21,1235.0,328.18,328.18,327.4635,327.4635,1235.0
2023-02-22 14:55:00,337.68,337.99,337.58,337.59,1200.0,326.9503,327.2505,326.8535,326.8632,1200.0
2023-02-22 15:00:00,337.81,337.81,337.29,337.29,413.0,327.0762,327.0762,326.5727,326.5727,413.0
2023-02-22 15:05:00,337.3,337.31,337.23,337.31,562.0,326.5824,326.5921,326.5146,326.5921,562.0
2023-02-22 15:10:00,337.5,337.7,337.16,337.17,2323.0,326.776,326.9697,326.4468,326.4565,2323.0
2023-02-22 15:15:00,337.49,337.81,337.49,337.53,1926.0,326.7664,327.0762,326.7664,326.8051,1926.0
2023-02-22 15:20:00,337.56,338.01,337.36,338.01,1301.0,326.8341,327.2698,326.6405,327.2698,1301.0
2023-02-22 15:25:00,337.95,338.13,337.58,337.58,2087.0,327.2117,327.386,326.8535,326.8535,2087.0
2023-02-22 15:30:00,337.61,338.04,337.46,337.83,3849.0,326.8825,327.2989,326.7373,327.0955,3849.0
2023-02-22 15:35:00,337.62,337.62,337.05,337.25,2044.0,326.8922,326.8922,326.3403,326.534,2044.0
2023-02-22 15:40:00,337.25,337.83,337.22,337.39,4638.0,326.534,327.0955,326.5049,326.6695,4638.0
2023-02-22 15:45:00,337.63,338.09,337.56,337.88,3833.0,326.9019,327.3473,326.8341,327.144,3833.0
2023-02-22 15:50:00,337.99,339.02,337.59,338.77,10597.0,327.2505,328.2477,326.8632,328.0057,10597.0
2023-02-22 15:55:00,338.92,339.42,338.65,339.42,19692.0,328.1509,328.635,327.8895,328.635,19692.0
2023-02-23 09:30:00,342.42,343.34,341.75,342.21,3697.0,331.5397,332.4305,330.891,331.3364,3697.0
2023-02-23 09:35:00,343.95,343.95,343.33,343.65,400.0,333.0211,333.0211,332.4208,332.7306,400.0
2023-02-23 09:40:00,343.77,344.11,343.07,343.14,1438.0,332.8468,333.176,332.169,332.2368,1438.0
2023-02-23 09:45:00,343.52,344.6,343.51,343.94,13645.0,332.6047,333.6504,332.5951,333.0114,13645.0
2023-02-23 09:50:00,343.65,344.83,343.49,344.31,11903.0,332.7306,333.8731,332.5757,333.3696,11903.0
2023-02-23 09:55:00,343.92,344.3,343.76,344.01,1642.0,332.992,333.36,332.8371,333.0792,1642.0
2023-02-23 10:00:00,343.59,343.59,343.19,343.42,1904.0,332.6725,332.6725,332.2852,332.5079,1904.0
2023-02-23 10:05:00,343.92,344.14,342.24,342.69,3121.0,332.992,333.205,331.3654,331.8011,3121.0
2023-02-23 10:10:00,342.73,342.73,342.72,342.73,100.0,331.8399,331.8399,331.8302,331.8399,100.0
2023-02-23 10:15:00,342.45,343.06,342.23,342.36,10265.0,331.5687,332.1594,331.3557,331.4816,10265.0
2023-02-23 10:20:00,342.58,342.9,342.58,342.84,921.0,331.6946,332.0045,331.6946,331.9464,921.0
2023-02-23 10:25:00,343.16,343.39,342.99,343.36,1109.0,332.2562,332.4789,332.0916,332.4498,1109.0
2023-02-23 10:30:00,343.65,343.65,342.82,343.11,2063.0,332.7306,332.7306,331.927,332.2078,2063.0
2023-02-23 10:35:00,343.15,343.15,342.51,342.52,1151.0,332.2465,332.2465,331.6268,331.6365,1151.0
2023-02-23 10:40:00,342.13,342.17,341.83,341.89,700.0,331.2589,331.2976,330.9684,331.0265,700.0
2023-02-23 10:45:00,341.39,341.39,341.03,341.03,300.0,330.5424,330.5424,330.1939,330.1939,300.0
2023-02-23 10:50:00,340.1,340.65,340.06,340.65,1364.0,329.2934,329.8259,329.2547,329.8259,1364.0
2023-02-23 10:55:00,340.95,340.95,340.36,340.53,901.0,330.1164,330.1164,329.5452,329.7098,901.0
2023-02-23 11:00:00,340.58,341.15,340.58,340.92,1840.0,329.7582,330.3101,329.7582,330.0874,1840.0
2023-02-23 11:05:00,340.54,340.61,339.86,339.86,2048.0,329.7194,329.7872,329.061,329.061,2048.0
2023-02-23 11:10:00,340.07,340.24,340.07,340.24,500.0,329.2644,329.429,329.2644,329.429,500.0
2023-02-23 11:15:00,339.81,339.92,339.58,339.58,838.0,329.0126,329.1191,328.7899,328.7899,838.0
2023-02-23 11:20:00,339.35,339.5,338.57,339.09,2675.0,328.5673,328.7125,327.812,328.3155,2675.0
2023-02-23 11:25:00,339.28,339.39,338.63,338.85,4088.0,328.4995,328.606,327.8701,328.0831,4088.0
2023-02-23 11:30:00,339.04,339.04,337.77,337.77,8109.0,328.2671,328.2671,327.0375,327.0375,8109.0
2023-02-23 11:35:00,337.93,337.93,336.84,336.84,2004.0,327.1924,327.1924,326.137,326.137,2004.0
2023-02-23 11:40:00,336.67,336.67,336.2,336.31,400.0,325.9724,325.9724,325.5173,325.6238,400.0
2023-02-23 11:45:00,336.34,336.85,336.25,336.64,3412.0,325.6529,326.1467,325.5658,325.9434,3412.0
2023-02-23 11:50:00,336.5,336.51,335.82,335.82,929.0,325.8078,325.8175,325.1494,325.1494,929.0
2023-02-23 11:55:00,335.91,336.59,335.91,336.59,1303.0,325.2366,325.8949,325.2366,325.8949,1303.0
2023-02-23 12:00:00,336.43,337.32,336.43,337.32,1892.0,325.74,326.6018,325.74,326.6018,1892.0
2023-02-23 12:05:00,337.11,337.12,336.52,336.69,1323.0,326.3984,326.4081,325.8272,325.9918,1323.0
2023-02-23 12:10:00,336.85,336.96,336.53,336.91,1297.0,326.1467,326.2532,325.8369,326.2048,1297.0
2023-02-23 12:15:00,337.03,337.46,336.94,336.94,956.0,326.321,326.7373,326.2338,326.2338,956.0
2023-02-23 12:20:00,336.79,336.9,335.93,336.39,1692.0,326.0886,326.1951,325.2559,325.7013,1692.0
2023-02-23 12:25:00,336.26,336.38,336.22,336.38,400.0,325.5754,325.6916,325.5367,325.6916,400.0
2023-02-23 12:30:00,336.05,336.82,336.01,336.82,1420.0,325.3721,326.1176,325.3334,326.1176,1420.0
2023-02-23 12:35:00,336.89,337.08,336.83,336.84,1261.0,326.1854,326.3694,326.1273,326.137,1261.0
2023-02-23 12:40:00,336.75,336.75,336.36,336.58,2017.0,326.0499,326.0499,325.6723,325.8853,2017.0
2023-02-23 12:45:00,336.47,336.48,336.36,336.48,1215.0,325.7788,325.7884,325.6723,325.7884,1215.0
2023-02-23 12:50:00,336.62,336.73,336.58,336.73,713.0,325.924,326.0305,325.8853,326.0305,713.0
2023-02-23 12:55:00,336.94,336.94,336.56,336.69,1116.0,326.2338,326.2338,325.8659,325.9918,1116.0
2023-02-23 13:00:00,337.17,337.33,337.03,337.04,935.0,326.4565,326.6114,326.321,326.3306,935.0
2023-02-23 13:05:00,337.01,337.29,336.99,337.2,900.0,326.3016,326.5727,326.2822,326.4856,900.0
2023-02-23 13:10:00,336.94,336.95,336.62,336.72,2568.0,326.2338,326.2435,325.924,326.0208,2568.0
2023-02-23 13:15:00,336.67,337.15,336.67,337.15,899.0,325.9724,326.4372,325.9724,326.4372,899.0
2023-02-23 13:20:00,337.3,337.39,337.09,337.12,1034.0,326.5824,326.6695,326.3791,326.4081,1034.0
2023-02-23 13:25:00,337.29,337.49,337.0,337.49,1500.0,326.5727,326.7664,326.2919,326.7664,1500.0
2023-02-23 13:30:00,337.35,337.35,337.02,337.31,1794.0,326.6308,326.6308,326.3113,326.5921,1794.0
2023-02-23 13:35:00,337.21,337.32,337.0,337.28,1738.0,326.4952,326.6018,326.2919,326.563,1738.0
2023-02-23 13:40:00,337.29,337.93,337.29,337.45,2374.0,326.5727,327.1924,326.5727,326.7276,2374.0
2023-02-23 13:45:00,337.35,337.68,337.35,337.68,402.0,326.6308,326.9503,326.6308,326.9503,402.0
2023-02-23 13:50:00,337.98,338.02,337.72,337.72,961.0,327.2408,327.2795,326.989,326.989,961.0
2023-02-23 13:55:00,337.68,337.68,337.46,337.56,648.0,326.9503,326.9503,326.7373,326.8341,648.0
2023-02-23 14:00:00,337.43,337.71,337.4,337.71,640.0,326.7083,326.9794,326.6792,326.9794,640.0
2023-02-23 14:05:00,337.73,337.88,337.73,337.76,638.0,326.9987,327.144,326.9987,327.0278,638.0
2023-02-23 14:10:00,337.65,337.95,337.59,337.89,1990.0,326.9213,327.2117,326.8632,327.1536,1990.0
2023-02-23 14:15:00,337.99,338.89,337.99,338.88,822.0,327.2505,328.1219,327.2505,328.1122,822.0
2023-02-23 14:20:00,338.76,338.8,338.41,338.42,2520.0,327.996,328.0347,327.6571,327.6668,2520.0
2023-02-23 14:25:00,338.72,338.87,338.72,338.87,300.0,327.9573,328.1025,327.9573,328.1025,300.0
2023-02-23 14:30:00,338.79,339.45,338.79,339.04,1978.0,328.025,328.6641,328.025,328.2671,1978.0
2023-02-23 14:35:00,339.17,339.24,339.08,339.2,700.0,328.393,328.4607,328.3058,328.422,700.0
2023-02-23 14:40:00,339.21,339.21,338.83,338.83,900.0,328.4317,328.4317,328.0638,328.0638,900.0
2023-02-23 14:45:00,338.96,339.0,338.77,338.78,1179.0,328.1896,328.2284,328.0057,328.0154,1179.0
2023-02-23 14:50:00,338.83,339.14,338.72,339.07,1317.0,328.0638,328.3639,327.9573,328.2961,1317.0
2023-02-23 14:55:00,339.06,339.23,338.89,339.01,1015.0,328.2865,328.4511,328.1219,328.2381,1015.0
2023-02-23 15:00:00,339.21,339.6,339.21,339.6,2007.0,328.4317,328.8093,328.4317,328.8093,2007.0
2023-02-23 15:05:00,339.67,339.73,339.46,339.46,1886.0,328.8771,328.9352,328.6738,328.6738,1886.0
2023-02-23 15:10:00,339.57,339.92,339.57,339.72,746.0,328.7803,329.1191,328.7803,328.9255,746.0
2023-02-23 15:15:00,339.9,339.91,339.73,339.73,1364.0,329.0998,329.1095,328.9352,328.9352,1364.0
2023-02-23 15:20:00,339.51,339.75,339.19,339.74,834.0,328.7222,328.9545,328.4123,328.9449,834.0
2023-02-23 15:25:00,339.66,340.28,339.66,340.28,1402.0,328.8674,329.4677,328.8674,329.4677,1402.0
2023-02-23 15:30:00,339.99,340.36,339.99,340.36,2029.0,329.1869,329.5452,329.1869,329.5452,2029.0
2023-02-23 15:35:00,340.24,340.24,339.71,339.79,2734.0,329.429,329.429,328.9158,328.9933,2734.0
2023-02-23 15:40:00,339.68,339.86,339.34,339.43,3133.0,328.8868,329.061,328.5576,328.6447,3133.0
2023-02-23 15:45:00,339.56,339.61,339.3,339.31,2921.0,328.7706,328.819,328.5188,328.5285,2921.0
2023-02-23 15:50:00,339.44,339.44,338.8,339.08,8381.0,328.6544,328.6544,328.0347,328.3058,8381.0
2023-02-23 15:55:00,339.07,339.47,338.92,339.21,19827.0,328.2961,328.6834,328.1509,328.4317,19827.0
2023-02-24 09:30:00,336.24,337.31,333.75,335.47,7614.0,325.5561,326.5921,323.1452,324.8105,7614.0
2023-02-24 09:35:00,335.28,336.73,335.28,336.62,1501.0,324.6266,326.0305,324.6266,325.924,1501.0
2023-02-24 09:40:00,336.73,336.73,335.88,335.88,2885.0,326.0305,326.0305,325.2075,325.2075,2885.0
2023-02-24 09:45:00,335.3,335.82,334.38,335.81,1823.0,324.6459,325.1494,323.7552,325.1397,1823.0
2023-02-24 09:50:00,335.28,336.61,335.28,336.61,2445.0,324.6266,325.9143,324.6266,325.9143,2445.0
2023-02-24 09:55:00,336.91,336.91,336.31,336.31,1036.0,326.2048,326.2048,325.6238,325.6238,1036.0
2023-02-24 10:00:00,336.47,337.74,336.42,337.7,2496.0,325.7788,327.0084,325.7304,326.9697,2496.0
2023-02-24 10:05:00,338.15,338.15,337.3,337.3,1410.0,327.4054,327.4054,326.5824,326.5824,1410.0
2023-02-24 10:10:00,337.16,337.16,336.32,336.5,2394.0,326.4468,326.4468,325.6335,325.8078,2394.0
2023-02-24 10:15:00,336.27,336.27,335.44,336.08,1918.0,325.5851,325.5851,324.7815,325.4012,1918.0
2023-02-24 10:20:00,335.98,336.25,335.67,335.84,1864.0,325.3043,325.5658,325.0042,325.1688,1864.0
2023-02-24 10:25:00,336.1,336.39,335.87,336.36,1018.0,325.4205,325.7013,325.1978,325.6723,1018.0
2023-02-24 10:30:00,336.33,336.73,335.7,336.73,1565.0,325.6432,326.0305,325.0332,326.0305,1565.0
2023-02-24 10:35:00,336.65,336.66,335.95,335.95,1330.0,325.953,325.9627,325.2753,325.2753,1330.0
2023-02-24 10:40:00,335.96,336.59,335.9,336.59,963.0,325.285,325.8949,325.2269,325.8949,963.0
2023-02-24 10:45:00,336.79,337.09,336.48,336.59,2495.0,326.0886,326.3791,325.7884,325.8949,2495.0
2023-02-24 10:50:00,336.32,336.58,336.18,336.34,805.0,325.6335,325.8853,325.498,325.6529,805.0
2023-02-24 10:55:00,336.34,336.77,336.23,336.77,2714.0,325.6529,326.0692,325.5464,326.0692,2714.0
2023-02-24 11:00:00,336.58,337.91,336.58,337.48,3658.0,325.8853,327.173,325.8853,326.7567,3658.0
2023-02-24 11:05:00,337.35,338.01,337.35,337.88,2866.0,326.6308,327.2698,326.6308,327.144,2866.0
2023-02-24 11:10:00,338.02,338.5,338.02,338.07,1660.0,327.2795,327.7443,327.2795,327.3279,1660.0
2023-02-24 11:15:00,338.11,338.11,338.1,338.1,391.0,327.3667,327.3667,327.357,327.357,391.0
2023-02-24 11:20:00,338.24,338.47,337.94,338.32,1200.0,327.4925,327.7152,327.2021,327.57,1200.0
2023-02-24 11:25:00,338.44,339.19,338.44,338.94,1122.0,327.6862,328.4123,327.6862,328.1703,1122.0
2023-02-24 11:30:00,339.09,339.44,339.02,339.04,1109.0,328.3155,328.6544,328.2477,328.2671,1109.0
2023-02-24 11:35:00,339.1,339.1,338.45,338.45,1088.0,328.3252,328.3252,327.6958,327.6958,1088.0
2023-02-24 11:40:00,338.83,339.45,338.58,339.4,2445.0,328.0638,328.6641,327.8217,328.6157,2445.0
2023-02-24 11:45:00,339.58,340.08,339.58,339.79,941.0,328.7899,329.2741,328.7899,328.9933,941.0
2023-02-24 11:50:00,340.1,340.28,340.0,340.0,1077.0,329.2934,329.4677,329.1966,329.1966,1077.0
2023-02-24 11:55:00,339.88,340.03,338.81,338.81,8321.0,329.0804,329.2256,328.0444,328.0444,8321.0
2023-02-24 12:00:00,338.87,338.98,338.44,338.44,4198.0,328.1025,328.209,327.6862,327.6862,4198.0
2023-02-24 12:05:00,338.63,338.63,337.87,338.44,2988.0,327.8701,327.8701,327.1343,327.6862,2988.0
2023-02-24 12:10:00,338.5,338.59,338.42,338.59,600.0,327.7443,327.8314,327.6668,327.8314,600.0
2023-02-24 12:15:00,338.85,338.85,338.33,338.33,708.0,328.0831,328.0831,327.5797,327.5797,708.0
2023-02-24 12:20:00,338.22,338.49,338.1,338.48,1128.0,327.4732,327.7346,327.357,327.7249,1128.0
2023-02-24 12:25:00,338.43,338.77,338.17,338.77,900.0,327.6765,328.0057,327.4247,328.0057,900.0
2023-02-24 12:30:00,338.9,338.9,338.68,338.68,880.0,328.1315,328.1315,327.9185,327.9185,880.0
2023-02-24 12:35:00,338.67,338.67,338.37,338.37,762.0,327.9089,327.9089,327.6184,327.6184,762.0
2023-02-24 12:40:00,338.77,338.77,338.34,338.34,384.0,328.0057,328.0057,327.5893,327.5893,384.0
2023-02-24 12:45:00,338.34,338.45,338.32,338.37,1365.0,327.5893,327.6958,327.57,327.6184,1365.0
2023-02-24 12:50:00,338.27,338.27,337.9,337.91,651.0,327.5216,327.5216,327.1633,327.173,651.0
2023-02-24 12:55:00,337.84,338.13,337.84,338.13,760.0,327.1052,327.386,327.1052,327.386,760.0
2023-02-24 13:00:00,337.96,338.19,337.77,337.94,2328.0,327.2214,327.4441,327.0375,327.2021,2328.0
2023-02-24 13:05:00,337.76,337.91,337.41,337.41,919.0,327.0278,327.173,326.6889,326.6889,919.0
2023-02-24 13:10:00,337.54,337.54,337.54,337.54,200.0,326.8148,326.8148,326.8148,326.8148,200.0
2023-02-24 13:15:00,337.47,337.69,337.43,337.69,752.0,326.747,326.96,326.7083,326.96,752.0
2023-02-24 13:20:00,338.02,338.3,338.02,338.3,500.0,327.2795,327.5506,327.2795,327.5506,500.0
2023-02-24 13:25:00,338.16,338.38,338.16,338.38,675.0,327.4151,327.6281,327.4151,327.6281,675.0
2023-02-24 13:30:00,338.28,338.29,337.83,338.19,2974.0,327.5312,327.5409,327.0955,327.4441,2974.0
2023-02-24 13:35:00,338.39,339.05,338.39,339.05,800.0,327.6378,328.2768,327.6378,328.2768,800.0
2023-02-24 13:40:00,339.01,339.01,339.01,339.01,750.0,328.2381,328.2381,328.2381,328.2381,750.0
2023-02-24 13:45:00,339.44,339.58,339.35,339.48,1400.0,328.6544,328.7899,328.5673,328.6931,1400.0
2023-02-24 13:50:00,339.58,339.74,339.58,339.74,400.0,328.7899,328.9449,328.7899,328.9449,400.0
2023-02-24 13:55:00,339.84,339.93,339.7,339.93,1141.0,329.0417,329.1288,328.9061,329.1288,1141.0
2023-02-24 14:00:00,340.04,340.24,339.95,339.97,1478.0,329.2353,329.429,329.1482,329.1676,1478.0
2023-02-24 14:05:00,339.82,340.12,339.82,339.98,2107.0,329.0223,329.3128,329.0223,329.1772,2107.0
2023-02-24 14:10:00,339.85,339.85,339.45,339.65,1924.0,329.0514,329.0514,328.6641,328.8577,1924.0
2023-02-24 14:15:00,339.94,340.31,339.94,340.31,700.0,329.1385,329.4967,329.1385,329.4967,700.0
2023-02-24 14:20:00,340.32,340.34,340.07,340.09,1000.0,329.5064,329.5258,329.2644,329.2837,1000.0
2023-02-24 14:25:00,340.16,340.16,339.92,339.92,527.0,329.3515,329.3515,329.1191,329.1191,527.0
2023-02-24 14:30:00,339.67,339.67,339.6,339.6,1024.0,328.8771,328.8771,328.8093,328.8093,1024.0
2023-02-24 14:35:00,339.46,339.7,339.46,339.7,200.0,328.6738,328.9061,328.6738,328.9061,200.0
2023-02-24 14:40:00,339.66,339.67,339.29,339.5,2184.0,328.8674,328.8771,328.5092,328.7125,2184.0
2023-02-24 14:45:00,339.54,340.26,339.54,340.25,600.0,328.7512,329.4483,328.7512,329.4387,600.0
2023-02-24 14:50:00,340.46,340.72,340.43,340.61,2437.0,329.642,329.8937,329.6129,329.7872,2437.0
2023-02-24 14:55:00,340.45,340.97,340.38,340.94,2096.0,329.6323,330.1358,329.5645,330.1067,2096.0
2023-02-24 15:00:00,341.08,341.31,340.99,341.03,2423.0,330.2423,330.465,330.1551,330.1939,2423.0
2023-02-24 15:05:00,341.04,341.25,341.04,341.13,497.0,330.2036,330.4069,330.2036,330.2907,497.0
2023-02-24 15:10:00,341.18,341.18,340.93,340.93,1516.0,330.3391,330.3391,330.097,330.097,1516.0
2023-02-24 15:15:00,340.95,340.95,340.83,340.83,1309.0,330.1164,330.1164,330.0002,330.0002,1309.0
2023-02-24 15:20:00,341.17,341.46,341.12,341.46,1020.0,330.3294,330.6102,330.281,330.6102,1020.0
2023-02-24 15:25:00,341.48,341.85,341.34,341.5,2216.0,330.6296,330.9878,330.494,330.6489,2216.0
2023-02-24 15:30:00,341.04,341.04,340.12,340.12,1704.0,330.2036,330.2036,329.3128,329.3128,1704.0
2023-02-24 15:35:00,339.75,339.94,339.45,339.8,2512.0,328.9545,329.1385,328.6641,329.003,2512.0
2023-02-24 15:40:00,339.59,340.11,339.59,339.99,1780.0,328.7996,329.3031,328.7996,329.1869,1780.0
2023-02-24 15:45:00,339.78,339.78,339.35,339.53,2613.0,328.9836,328.9836,328.5673,328.7415,2613.0
2023-02-24 15:50:00,339.42,339.95,339.01,339.94,17514.0,328.635,329.1482,328.2381,329.1385,17514.0
2023-02-24 15:55:00,340.03,340.43,339.7,339.79,12888.0,329.2256,329.6129,328.9061,328.9933,12888.0
2023-02-27 09:30:00,343.32,343.39,342.31,342.75,4390.0,332.4111,332.4789,331.4332,331.8592,4390.0
2023-02-27 09:35:00,342.93,342.99,342.31,342.99,600.0,332.0335,332.0916,331.4332,332.0916,600.0
2023-02-27 09:40:00,342.99,343.21,342.92,343.19,500.0,332.0916,332.3046,332.0238,332.2852,500.0
2023-02-27 09:45:00,342.87,342.87,341.78,342.09,1000.0,331.9754,331.9754,330.92,331.2202,1000.0
2023-02-27 09:50:00,342.89,343.37,342.75,343.37,2794.0,331.9948,332.4595,331.8592,332.4595,2794.0
2023-02-27 09:55:00,343.53,344.35,343.53,344.3,1903.0,332.6144,333.4084,332.6144,333.36,1903.0
2023-02-27 10:00:00,343.93,344.39,343.93,344.12,611.0,333.0017,333.4471,333.0017,333.1857,611.0
2023-02-27 10:05:00,344.13,344.29,344.05,344.19,1049.0,333.1954,333.3503,333.1179,333.2535,1049.0
2023-02-27 10:10:00,344.19,344.19,343.84,343.84,400.0,333.2535,333.2535,332.9146,332.9146,400.0
2023-02-27 10:15:00,344.14,344.15,343.43,343.82,2220.0,333.205,333.2147,332.5176,332.8952,2220.0
2023-02-27 10:20:00,343.99,344.18,343.57,344.05,3159.0,333.0598,333.2438,332.6532,333.1179,3159.0
2023-02-27 10:25:00,344.05,344.49,343.99,343.99,3363.0,333.1179,333.5439,333.0598,333.0598,3363.0
2023-02-27 10:30:00,344.31,344.32,343.62,343.75,2710.0,333.3696,333.3793,332.7016,332.8274,2710.0
2023-02-27 10:35:00,343.46,343.75,342.8,342.89,5649.0,332.5467,332.8274,331.9076,331.9948,5649.0
2023-02-27 10:40:00,342.49,342.92,342.46,342.92,3090.0,331.6075,332.0238,331.5784,332.0238,3090.0
2023-02-27 10:45:00,342.75,342.94,342.65,342.92,505.0,331.8592,332.0432,331.7624,332.0238,505.0
2023-02-27 10:50:00,342.92,342.92,342.4,342.52,3497.0,332.0238,332.0238,331.5203,331.6365,3497.0
2023-02-27 10:55:00,342.49,342.49,341.9,342.29,1074.0,331.6075,331.6075,331.0362,331.4138,1074.0
2023-02-27 11:00:00,342.5,342.57,342.37,342.37,836.0,331.6172,331.6849,331.4913,331.4913,836.0
2023-02-27 11:05:00,342.42,342.64,342.42,342.56,800.0,331.5397,331.7527,331.5397,331.6753,800.0
2023-02-27 11:10:00,342.68,342.68,341.88,341.88,800.0,331.7914,331.7914,331.0169,331.0169,800.0
2023-02-27 11:15:00,341.52,341.73,341.34,341.34,1482.0,330.6683,330.8716,330.494,330.494,1482.0
2023-02-27 11:20:00,341.5,341.54,341.03,341.03,1942.0,330.6489,330.6877,330.1939,330.1939,1942.0
2023-02-27 11:25:00,340.96,341.2,340.72,340.72,2446.0,330.1261,330.3585,329.8937,329.8937,2446.0
2023-02-27 11:30:00,340.78,340.78,340.26,340.46,1502.0,329.9518,329.9518,329.4483,329.642,1502.0
2023-02-27 11:35:00,340.42,340.71,340.42,340.65,2338.0,329.6033,329.884,329.6033,329.8259,2338.0
2023-02-27 11:40:00,340.72,340.96,340.72,340.95,1120.0,329.8937,330.1261,329.8937,330.1164,1120.0
2023-02-27 11:45:00,340.86,341.22,340.85,341.09,1254.0,330.0293,330.3778,330.0196,330.252,1254.0
2023-02-27 11:50:00,341.09,341.09,341.05,341.05,307.0,330.252,330.252,330.2132,330.2132,307.0
2023-02-27 11:55:00,341.13,341.33,340.9,341.33,1669.0,330.2907,330.4843,330.068,330.4843,1669.0
2023-02-27 12:00:00,341.3,341.3,340.98,341.23,1000.0,330.4553,330.4553,330.1455,330.3875,1000.0
2023-02-27 12:05:00,340.94,340.94,340.87,340.88,300.0,330.1067,330.1067,330.039,330.0486,300.0
2023-02-27 12:10:00,340.8,341.05,340.79,341.05,817.0,329.9712,330.2132,329.9615,330.2132,817.0
2023-02-27 12:15:00,341.05,341.05,340.91,340.91,576.0,330.2132,330.2132,330.0777,330.0777,576.0
2023-02-27 12:20:00,340.89,340.89,340.32,340.45,915.0,330.0583,330.0583,329.5064,329.6323,915.0
2023-02-27 12:25:00,340.42,340.72,340.42,340.59,1110.0,329.6033,329.8937,329.6033,329.7678,1110.0
2023-02-27 12:30:00,340.72,340.81,340.72,340.81,200.0,329.8937,329.9809,329.8937,329.9809,200.0
2023-02-27 12:35:00,340.97,341.07,340.86,341.0,1107.0,330.1358,330.2326,330.0293,330.1648,1107.0
2023-02-27 12:40:00,341.09,341.09,340.86,341.06,1002.0,330.252,330.252,330.0293,330.2229,1002.0
2023-02-27 12:45:00,341.02,341.08,340.94,341.08,500.0,330.1842,330.2423,330.1067,330.2423,500.0
2023-02-27 12:50:00,341.15,341.15,340.58,340.59,1492.0,330.3101,330.3101,329.7582,329.7678,1492.0
2023-02-27 12:55:00,340.88,341.05,340.88,341.05,1309.0,330.0486,330.2132,330.0486,330.2132,1309.0
2023-02-27 13:00:00,341.14,341.14,341.12,341.13,315.0,330.3004,330.3004,330.281,330.2907,315.0
2023-02-27 13:05:00,341.09,341.09,340.64,340.64,904.0,330.252,330.252,329.8163,329.8163,904.0
2023-02-27 13:10:00,340.81,340.81,340.51,340.51,875.0,329.9809,329.9809,329.6904,329.6904,875.0
2023-02-27 13:15:00,340.8,340.81,340.59,340.71,1420.0,329.9712,329.9809,329.7678,329.884,1420.0
2023-02-27 13:20:00,340.57,340.9,340.57,340.78,1600.0,329.7485,330.068,329.7485,329.9518,1600.0
2023-02-27 13:25:00,340.74,340.97,340.73,340.83,1210.0,329.9131,330.1358,329.9034,330.0002,1210.0
2023-02-27 13:30:00,340.87,341.06,340.87,341.0,900.0,330.039,330.2229,330.039,330.1648,900.0
2023-02-27 13:35:00,341.11,341.38,341.08,341.21,1630.0,330.2713,330.5327,330.2423,330.3681,1630.0
2023-02-27 13:40:00,341.33,341.42,340.89,340.89,1009.0,330.4843,330.5715,330.0583,330.0583,1009.0
2023-02-27 13:45:00,340.71,340.82,340.65,340.69,1453.0,329.884,329.9905,329.8259,329.8647,1453.0
2023-02-27 13:50:00,340.56,341.1,340.56,341.05,1396.0,329.7388,330.2616,329.7388,330.2132,1396.0
2023-02-27 13:55:00,341.14,341.48,341.14,341.48,954.0,330.3004,330.6296,330.3004,330.6296,954.0
2023-02-27 14:00:00,341.48,341.73,341.43,341.43,2764.0,330.6296,330.8716,330.5812,330.5812,2764.0
2023-02-27 14:05:00,341.56,341.56,341.43,341.43,801.0,330.707,330.707,330.5812,330.5812,801.0
2023-02-27 14:10:00,341.48,341.75,341.36,341.37,2598.0,330.6296,330.891,330.5134,330.5231,2598.0
2023-02-27 14:15:00,341.3,341.3,340.91,340.91,1314.0,330.4553,330.4553,330.0777,330.0777,1314.0
2023-02-27 14:20:00,340.84,340.84,340.01,340.47,1993.0,330.0099,330.0099,329.2063,329.6517,1993.0
2023-02-27 14:25:00,340.23,340.72,340.23,340.48,926.0,329.4193,329.8937,329.4193,329.6613,926.0
2023-02-27 14:30:00,340.4,340.75,340.35,340.39,3987.0,329.5839,329.9228,329.5355,329.5742,3987.0
2023-02-27 14:35:00,340.39,340.46,340.34,340.34,1100.0,329.5742,329.642,329.5258,329.5258,1100.0
2023-02-27 14:40:00,340.34,340.68,340.28,340.29,2310.0,329.5258,329.855,329.4677,329.4774,2310.0
2023-02-27 14:45:00,340.28,340.37,339.76,340.01,2596.0,329.4677,329.5548,328.9642,329.2063,2596.0
2023-02-27 14:50:00,340.01,340.2,339.95,340.2,898.0,329.2063,329.3902,329.1482,329.3902,898.0
2023-02-27 14:55:00,340.2,340.56,340.18,340.51,2587.0,329.3902,329.7388,329.3709,329.6904,2587.0
2023-02-27 15:00:00,340.46,340.75,340.28,340.36,1720.0,329.642,329.9228,329.4677,329.5452,1720.0
2023-02-27 15:05:00,340.34,340.35,339.89,339.89,1249.0,329.5258,329.5355,329.0901,329.0901,1249.0
2023-02-27 15:10:00,339.9,340.37,339.9,340.2,2618.0,329.0998,329.5548,329.0998,329.3902,2618.0
2023-02-27 15:15:00,340.22,340.22,339.86,339.86,800.0,329.4096,329.4096,329.061,329.061,800.0
2023-02-27 15:20:00,339.72,339.85,339.53,339.85,2200.0,328.9255,329.0514,328.7415,329.0514,2200.0
2023-02-27 15:25:00,339.89,340.28,339.88,340.28,2958.0,329.0901,329.4677,329.0804,329.4677,2958.0
2023-02-27 15:30:00,340.15,340.15,339.55,339.63,2752.0,329.3418,329.3418,328.7609,328.8384,2752.0
2023-02-27 15:35:00,339.75,339.87,339.52,339.77,2683.0,328.9545,329.0707,328.7318,328.9739,2683.0
2023-02-27 15:40:00,339.74,340.3,339.74,340.19,2214.0,328.9449,329.4871,328.9449,329.3806,2214.0
2023-02-27 15:45:00,340.11,340.47,339.97,340.04,4634.0,329.3031,329.6517,329.1676,329.2353,4634.0
2023-02-27 15:50:00,339.9,339.92,339.52,339.6,10189.0,329.0998,329.1191,328.7318,328.8093,10189.0
2023-02-27 15:55:00,339.69,340.3,339.53,340.3,24404.0,328.8964,329.4871,328.7415,329.4871,24404.0
2023-02-28 09:30:00,340.97,341.68,340.39,340.96,9960.0,330.1358,330.8232,329.5742,330.1261,9960.0
2023-02-28 09:35:00,340.87,342.22,340.41,342.22,1320.0,330.039,331.3461,329.5936,331.3461,1320.0
2023-02-28 09:40:00,342.37,342.98,342.09,342.77,2096.0,331.4913,332.0819,331.2202,331.8786,2096.0
2023-02-28 09:45:00,342.94,343.49,342.87,343.08,1725.0,332.0432,332.5757,331.9754,332.1787,1725.0
2023-02-28 09:50:00,343.09,343.75,342.56,343.75,1495.0,332.1884,332.8274,331.6753,332.8274,1495.0
2023-02-28 09:55:00,343.72,343.93,343.12,343.84,2145.0,332.7984,333.0017,332.2175,332.9146,2145.0
2023-02-28 10:00:00,343.86,344.38,343.59,343.91,3386.0,332.9339,333.4374,332.6725,332.9824,3386.0
2023-02-28 10:05:00,343.99,344.21,343.87,344.16,1900.0,333.0598,333.2728,332.9436,333.2244,1900.0
2023-02-28 10:10:00,343.94,344.23,343.4,344.04,4596.0,333.0114,333.2922,332.4886,333.1082,4596.0
2023-02-28 10:15:00,344.06,344.4,343.28,344.4,1907.0,333.1276,333.4568,332.3724,333.4568,1907.0
2023-02-28 10:20:00,344.61,345.34,344.61,344.9,3670.0,333.6601,334.3669,333.6601,333.9409,3670.0
2023-02-28 10:25:00,344.63,345.22,344.12,344.12,2024.0,333.6795,334.2507,333.1857,333.1857,2024.0
2023-02-28 10:30:00,344.08,344.65,344.08,344.27,1505.0,333.147,333.6988,333.147,333.3309,1505.0
2023-02-28 10:35:00,344.06,344.06,343.31,343.31,3180.0,333.1276,333.1276,332.4014,332.4014,3180.0
2023-02-28 10:40:00,343.5,343.7,343.5,343.6,1000.0,332.5854,332.779,332.5854,332.6822,1000.0
2023-02-28 10:45:00,343.02,343.59,343.02,343.33,3298.0,332.1206,332.6725,332.1206,332.4208,3298.0
2023-02-28 10:50:00,343.59,343.59,342.77,343.42,3150.0,332.6725,332.6725,331.8786,332.5079,3150.0
2023-02-28 10:55:00,343.4,343.74,343.11,343.74,11369.0,332.4886,332.8178,332.2078,332.8178,11369.0
2023-02-28 11:00:00,343.98,344.77,343.74,344.77,4721.0,333.0501,333.815,332.8178,333.815,4721.0
2023-02-28 11:05:00,344.83,344.94,344.74,344.86,1978.0,333.8731,333.9796,333.786,333.9022,1978.0
2023-02-28 11:10:00,344.87,345.04,344.75,344.76,1419.0,333.9119,334.0765,333.7957,333.8053,1419.0
2023-02-28 11:15:00,344.93,345.22,344.93,345.22,713.0,333.9699,334.2507,333.9699,334.2507,713.0
2023-02-28 11:20:00,345.17,345.98,345.17,345.67,5937.0,334.2023,334.9866,334.2023,334.6864,5937.0
2023-02-28 11:25:00,345.99,345.99,345.56,345.62,1145.0,334.9963,334.9963,334.5799,334.638,1145.0
2023-02-28 11:30:00,345.64,346.15,345.64,345.66,2217.0,334.6574,335.1512,334.6574,334.6768,2217.0
2023-02-28 11:35:00,345.61,345.63,345.17,345.2,3639.0,334.6283,334.6477,334.2023,334.2314,3639.0
2023-02-28 11:40:00,345.54,346.0,345.42,345.83,3801.0,334.5606,335.0059,334.4444,334.8414,3801.0
2023-02-28 11:45:00,345.5,345.91,345.27,345.69,3385.0,334.5218,334.9188,334.2991,334.7058,3385.0
2023-02-28 11:50:00,345.69,345.7,345.56,345.66,796.0,334.7058,334.7155,334.5799,334.6768,796.0
2023-02-28 11:55:00,345.57,345.58,344.99,345.2,1014.0,334.5896,334.5993,334.028,334.2314,1014.0
2023-02-28 12:00:00,345.23,345.29,345.12,345.12,800.0,334.2604,334.3185,334.1539,334.1539,800.0
2023-02-28 12:05:00,345.1,345.2,344.83,344.83,600.0,334.1345,334.2314,333.8731,333.8731,600.0
2023-02-28 12:10:00,345.0,345.4,344.91,345.23,2430.0,334.0377,334.425,333.9506,334.2604,2430.0
2023-02-28 12:15:00,345.09,345.62,345.09,345.41,2231.0,334.1249,334.638,334.1249,334.4347,2231.0
2023-02-28 12:20:00,345.51,345.98,345.51,345.94,4380.0,334.5315,334.9866,334.5315,334.9479,4380.0
2023-02-28 12:25:00,345.93,346.24,345.93,346.24,1161.0,334.9382,335.2383,334.9382,335.2383,1161.0
2023-02-28 12:30:00,346.23,346.44,346.09,346.15,1306.0,335.2286,335.432,335.0931,335.1512,1306.0
2023-02-28 12:35:00,346.0,346.0,345.12,345.12,1935.0,335.0059,335.0059,334.1539,334.1539,1935.0
2023-02-28 12:40:00,344.62,344.88,344.62,344.88,302.0,333.6698,333.9215,333.6698,333.9215,302.0
2023-02-28 12:45:00,345.07,345.25,345.07,345.13,700.0,334.1055,334.2798,334.1055,334.1636,700.0
2023-02-28 12:50:00,345.28,345.83,345.28,345.81,1801.0,334.3088,334.8414,334.3088,334.822,1801.0
2023-02-28 12:55:00,345.87,345.98,345.82,345.89,1120.0,334.8801,334.9866,334.8317,334.8994,1120.0
2023-02-28 13:00:00,345.76,345.98,345.76,345.98,200.0,334.7736,334.9866,334.7736,334.9866,200.0
2023-02-28 13:05:00,346.26,346.26,346.18,346.18,800.0,335.2577,335.2577,335.1802,335.1802,800.0
2023-02-28 13:10:00,345.41,345.41,345.41,345.41,1763.0,334.4347,334.4347,334.4347,334.4347,1763.0
2023-02-28 13:15:00,345.8,345.8,345.68,345.69,1094.0,334.8123,334.8123,334.6961,334.7058,1094.0
2023-02-28 13:20:00,345.83,345.84,345.7,345.84,601.0,334.8414,334.851,334.7155,334.851,601.0
2023-02-28 13:25:00,345.88,345.88,345.58,345.73,1217.0,334.8898,334.8898,334.5993,334.7445,1217.0
2023-02-28 13:30:00,345.95,346.13,345.81,345.81,1141.0,334.9575,335.1318,334.822,334.822,1141.0
2023-02-28 13:35:00,345.73,345.88,345.35,345.56,1084.0,334.7445,334.8898,334.3766,334.5799,1084.0
2023-02-28 13:40:00,345.65,345.84,345.57,345.84,800.0,334.6671,334.851,334.5896,334.851,800.0
2023-02-28 13:45:00,345.84,345.84,345.84,345.84,300.0,334.851,334.851,334.851,334.851,300.0
2023-02-28 13:50:00,345.22,345.27,345.15,345.25,819.0,334.2507,334.2991,334.183,334.2798,819.0
2023-02-28 13:55:00,345.25,345.38,345.24,345.28,766.0,334.2798,334.4056,334.2701,334.3088,766.0
2023-02-28 14:00:00,345.44,345.5,345.44,345.45,500.0,334.4637,334.5218,334.4637,334.4734,500.0
2023-02-28 14:05:00,345.34,345.34,344.75,344.98,900.0,334.3669,334.3669,333.7957,334.0184,900.0
2023-02-28 14:10:00,344.98,344.98,344.06,344.19,4576.0,334.0184,334.0184,333.1276,333.2535,4576.0
2023-02-28 14:15:00,344.06,344.06,343.82,343.82,732.0,333.1276,333.1276,332.8952,332.8952,732.0
2023-02-28 14:20:00,343.82,344.27,343.82,344.27,2102.0,332.8952,333.3309,332.8952,333.3309,2102.0
2023-02-28 14:25:00,344.19,344.19,343.86,343.86,1178.0,333.2535,333.2535,332.9339,332.9339,1178.0
2023-02-28 14:30:00,344.21,344.21,344.03,344.03,1000.0,333.2728,333.2728,333.0985,333.0985,1000.0
2023-02-28 14:35:00,344.02,344.3,344.02,344.3,700.0,333.0889,333.36,333.0889,333.36,700.0
2023-02-28 14:40:00,344.0,344.19,344.0,344.19,1961.0,333.0695,333.2535,333.0695,333.2535,1961.0
2023-02-28 14:45:00,344.18,344.18,344.15,344.15,200.0,333.2438,333.2438,333.2147,333.2147,200.0
2023-02-28 14:50:00,344.2,344.32,343.99,344.05,1802.0,333.2631,333.3793,333.0598,333.1179,1802.0
2023-02-28 14:55:00,344.03,344.17,344.03,344.15,783.0,333.0985,333.2341,333.0985,333.2147,783.0
2023-02-28 15:00:00,344.08,344.1,343.67,343.69,1568.0,333.147,333.1663,332.75,332.7693,1568.0
2023-02-28 15:05:00,343.59,343.63,343.33,343.45,1706.0,332.6725,332.7113,332.4208,332.537,1706.0
2023-02-28 15:10:00,343.5,343.61,343.28,343.29,2517.0,332.5854,332.6919,332.3724,332.3821,2517.0
2023-02-28 15:15:00,343.38,343.49,343.37,343.45,1217.0,332.4692,332.5757,332.4595,332.537,1217.0
2023-02-28 15:20:00,343.25,343.33,343.01,343.05,1964.0,332.3433,332.4208,332.111,332.1497,1964.0
2023-02-28 15:25:00,343.12,343.54,343.04,343.54,1981.0,332.2175,332.6241,332.14,332.6241,1981.0
2023-02-28 15:30:00,343.52,343.58,342.68,342.68,5326.0,332.6047,332.6628,331.7914,331.7914,5326.0
2023-02-28 15:35:00,342.42,342.63,342.14,342.47,5203.0,331.5397,331.743,331.2686,331.5881,5203.0
2023-02-28 15:40:00,342.29,342.5,342.12,342.23,7591.0,331.4138,331.6172,331.2492,331.3557,7591.0
2023-02-28 15:45:00,342.25,342.66,342.08,342.66,7863.0,331.3751,331.7721,331.2105,331.7721,7863.0
2023-02-28 15:50:00,342.55,343.19,342.39,342.86,7120.0,331.6656,332.2852,331.5107,331.9657,7120.0
2023-02-28 15:55:00,342.87,343.26,342.51,342.54,20709.0,331.9754,332.353,331.6268,331.6559,20709.0
2023-03-01 09:30:00,341.95,342.61,341.74,342.5,5278.0,331.0846,331.7237,330.8813,331.6172,5278.0
2023-03-01 09:35:00,342.5,342.5,342.5,342.5,0.0,331.6172,331.6172,331.6172,331.6172,0.0
2023-03-01 09:40:00,344.1,344.1,342.35,342.35,1788.0,333.1663,333.1663,331.4719,331.4719,1788.0
2023-03-01 09:45:00,342.68,343.35,342.67,343.16,804.0,331.7914,332.4402,331.7818,332.2562,804.0
2023-03-01 09:50:00,343.6,343.82,343.15,343.51,2550.0,332.6822,332.8952,332.2465,332.5951,2550.0
2023-03-01 09:55:00,344.0,344.01,343.16,343.17,820.0,333.0695,333.0792,332.2562,332.2659,820.0
2023-03-01 10:00:00,343.67,343.69,342.7,343.31,2490.0,332.75,332.7693,331.8108,332.4014,2490.0
2023-03-01 10:05:00,342.74,343.32,342.61,342.91,2058.0,331.8495,332.4111,331.7237,332.0141,2058.0
2023-03-01 10:10:00,342.86,342.86,341.98,342.62,1400.0,331.9657,331.9657,331.1137,331.7333,1400.0
2023-03-01 10:15:00,342.21,342.89,342.19,342.53,1307.0,331.3364,331.9948,331.317,331.6462,1307.0
2023-03-01 10:20:00,342.87,343.36,342.58,343.13,1065.0,331.9754,332.4498,331.6946,332.2271,1065.0
2023-03-01 10:25:00,343.13,343.2,343.04,343.2,643.0,332.2271,332.2949,332.14,332.2949,643.0
2023-03-01 10:30:00,342.93,342.93,342.35,342.84,736.0,332.0335,332.0335,331.4719,331.9464,736.0
2023-03-01 10:35:00,343.07,343.58,343.07,343.58,1700.0,332.169,332.6628,332.169,332.6628,1700.0
2023-03-01 10:40:00,343.37,343.78,343.37,343.55,1373.0,332.4595,332.8565,332.4595,332.6338,1373.0
2023-03-01 10:45:00,343.65,344.57,343.64,344.56,2257.0,332.7306,333.6214,332.7209,333.6117,2257.0
2023-03-01 10:50:00,344.83,344.84,344.74,344.83,725.0,333.8731,333.8828,333.786,333.8731,725.0
2023-03-01 10:55:00,344.83,345.01,344.28,344.77,5656.0,333.8731,334.0474,333.3406,333.815,5656.0
2023-03-01 11:00:00,344.55,344.62,344.1,344.55,4440.0,333.602,333.6698,333.1663,333.602,4440.0
2023-03-01 11:05:00,344.36,344.36,343.44,343.44,875.0,333.4181,333.4181,332.5273,332.5273,875.0
2023-03-01 11:10:00,343.01,343.01,342.73,342.74,817.0,332.111,332.111,331.8399,331.8495,817.0
2023-03-01 11:15:00,342.55,342.76,342.03,342.22,1600.0,331.6656,331.8689,331.1621,331.3461,1600.0
2023-03-01 11:20:00,342.07,342.26,342.04,342.25,1000.0,331.2008,331.3848,331.1718,331.3751,1000.0
2023-03-01 11:25:00,342.5,343.21,342.5,343.12,3341.0,331.6172,332.3046,331.6172,332.2175,3341.0
2023-03-01 11:30:00,343.04,343.51,342.81,343.46,1151.0,332.14,332.5951,331.9173,332.5467,1151.0
2023-03-01 11:35:00,343.76,344.07,343.76,343.94,1350.0,332.8371,333.1373,332.8371,333.0114,1350.0
2023-03-01 11:40:00,344.34,344.61,344.27,344.61,1211.0,333.3987,333.6601,333.3309,333.6601,1211.0
2023-03-01 11:45:00,344.79,345.13,344.59,344.95,1707.0,333.8344,334.1636,333.6408,333.9893,1707.0
2023-03-01 11:50:00,345.16,345.16,344.91,344.92,200.0,334.1926,334.1926,333.9506,333.9603,200.0
2023-03-01 11:55:00,345.16,345.37,345.01,345.37,1810.0,334.1926,334.396,334.0474,334.396,1810.0
2023-03-01 12:00:00,345.37,345.37,344.89,344.9,1007.0,334.396,334.396,333.9312,333.9409,1007.0
2023-03-01 12:05:00,344.9,344.91,344.76,344.78,1217.0,333.9409,333.9506,333.8053,333.8247,1217.0
2023-03-01 12:10:00,345.02,345.49,345.01,345.3,3573.0,334.0571,334.5122,334.0474,334.3282,3573.0
2023-03-01 12:15:00,345.56,345.65,345.35,345.35,1244.0,334.5799,334.6671,334.3766,334.3766,1244.0
2023-03-01 12:20:00,345.35,345.35,344.75,344.97,3846.0,334.3766,334.3766,333.7957,334.0087,3846.0
2023-03-01 12:25:00,345.09,346.03,345.09,345.49,3795.0,334.1249,335.035,334.1249,334.5122,3795.0
2023-03-01 12:30:00,345.53,345.53,345.3,345.3,400.0,334.5509,334.5509,334.3282,334.3282,400.0
2023-03-01 12:35:00,345.04,345.35,345.04,345.32,1528.0,334.0765,334.3766,334.0765,334.3476,1528.0
2023-03-01 12:40:00,345.64,345.74,345.27,345.27,621.0,334.6574,334.7542,334.2991,334.2991,621.0
2023-03-01 12:45:00,345.91,345.92,345.72,345.72,822.0,334.9188,334.9285,334.7348,334.7348,822.0
2023-03-01 12:50:00,345.67,345.67,345.51,345.67,359.0,334.6864,334.6864,334.5315,334.6864,359.0
2023-03-01 12:55:00,345.66,345.81,345.28,345.56,3056.0,334.6768,334.822,334.3088,334.5799,3056.0
2023-03-01 13:00:00,345.42,345.5,345.42,345.42,500.0,334.4444,334.5218,334.4444,334.4444,500.0
2023-03-01 13:05:00,345.04,345.35,345.03,345.11,514.0,334.0765,334.3766,334.0668,334.1442,514.0
2023-03-01 13:10:00,345.36,345.46,345.25,345.37,1357.0,334.3863,334.4831,334.2798,334.396,1357.0
2023-03-01 13:15:00,345.36,345.57,345.36,345.45,1145.0,334.3863,334.5896,334.3863,334.4734,1145.0
2023-03-01 13:20:00,345.22,345.22,344.93,344.98,705.0,334.2507,334.2507,333.9699,334.0184,705.0
2023-03-01 13:25:00,344.82,344.83,344.35,344.36,540.0,333.8634,333.8731,333.4084,333.4181,540.0
2023-03-01 13:30:00,344.15,344.16,343.72,343.72,936.0,333.2147,333.2244,332.7984,332.7984,936.0
2023-03-01 13:35:00,343.93,344.42,343.93,344.41,1220.0,333.0017,333.4762,333.0017,333.4665,1220.0
2023-03-01 13:40:00,344.33,344.44,344.27,344.27,1046.0,333.389,333.4955,333.3309,333.3309,1046.0
2023-03-01 13:45:00,344.27,344.27,343.76,344.2,864.0,333.3309,333.3309,332.8371,333.2631,864.0
2023-03-01 13:50:00,344.17,344.17,343.93,343.94,300.0,333.2341,333.2341,333.0017,333.0114,300.0
2023-03-01 13:55:00,343.94,344.19,343.88,344.08,1439.0,333.0114,333.2535,332.9533,333.147,1439.0
2023-03-01 14:00:00,344.01,344.01,343.69,343.78,700.0,333.0792,333.0792,332.7693,332.8565,700.0
2023-03-01 14:05:00,343.63,343.7,343.44,343.44,400.0,332.7113,332.779,332.5273,332.5273,400.0
2023-03-01 14:10:00,343.87,344.19,343.86,344.18,725.0,332.9436,333.2535,332.9339,333.2438,725.0
2023-03-01 14:15:00,344.04,344.04,343.46,343.47,616.0,333.1082,333.1082,332.5467,332.5563,616.0
2023-03-01 14:20:00,343.41,343.62,343.4,343.6,824.0,332.4982,332.7016,332.4886,332.6822,824.0
2023-03-01 14:25:00,343.45,343.45,343.05,343.05,1178.0,332.537,332.537,332.1497,332.1497,1178.0
2023-03-01 14:30:00,342.96,343.04,342.78,342.91,1563.0,332.0625,332.14,331.8883,332.0141,1563.0
2023-03-01 14:35:00,342.91,343.06,342.91,343.05,862.0,332.0141,332.1594,332.0141,332.1497,862.0
2023-03-01 14:40:00,343.05,343.05,342.78,342.8,619.0,332.1497,332.1497,331.8883,331.9076,619.0
2023-03-01 14:45:00,342.79,342.79,342.65,342.65,909.0,331.8979,331.8979,331.7624,331.7624,909.0
2023-03-01 14:50:00,342.65,342.91,342.49,342.91,900.0,331.7624,332.0141,331.6075,332.0141,900.0
2023-03-01 14:55:00,342.87,342.95,342.78,342.78,801.0,331.9754,332.0529,331.8883,331.8883,801.0
2023-03-01 15:00:00,342.96,343.02,342.83,342.87,800.0,332.0625,332.1206,331.9367,331.9754,800.0
2023-03-01 15:05:00,342.86,343.04,342.76,343.04,700.0,331.9657,332.14,331.8689,332.14,700.0
2023-03-01 15:10:00,343.13,343.14,343.12,343.12,800.0,332.2271,332.2368,332.2175,332.2175,800.0
2023-03-01 15:15:00,343.11,343.6,343.01,343.43,1881.0,332.2078,332.6822,332.111,332.5176,1881.0
2023-03-01 15:20:00,343.39,343.39,342.9,342.91,400.0,332.4789,332.4789,332.0045,332.0141,400.0
2023-03-01 15:25:00,342.92,343.03,342.8,342.89,864.0,332.0238,332.1303,331.9076,331.9948,864.0
2023-03-01 15:30:00,342.84,343.3,342.84,343.22,1486.0,331.9464,332.3917,331.9464,332.3143,1486.0
2023-03-01 15:35:00,343.22,343.53,343.22,343.22,1886.0,332.3143,332.6144,332.3143,332.3143,1886.0
2023-03-01 15:40:00,343.46,343.72,343.46,343.53,1482.0,332.5467,332.7984,332.5467,332.6144,1482.0
2023-03-01 15:45:00,343.65,343.73,343.24,343.56,2669.0,332.7306,332.8081,332.3336,332.6435,2669.0
2023-03-01 15:50:00,343.42,343.72,343.23,343.47,7625.0,332.5079,332.7984,332.324,332.5563,7625.0
2023-03-01 15:55:00,343.46,343.67,343.1,343.61,17628.0,332.5467,332.75,332.1981,332.6919,17628.0
2023-03-02 09:30:00,340.81,343.1,340.81,341.64,7789.0,329.9809,332.1981,329.9809,330.7845,7789.0
2023-03-02 09:35:00,341.52,341.57,338.9,338.91,1858.0,330.6683,330.7167,328.1315,328.1412,1858.0
2023-03-02 09:40:00,338.92,339.16,338.41,338.41,2219.0,328.1509,328.3833,327.6571,327.6571,2219.0
2023-03-02 09:45:00,337.31,337.63,336.63,336.91,3997.0,326.5921,326.9019,325.9337,326.2048,3997.0
2023-03-02 09:50:00,336.75,339.0,336.74,338.48,3628.0,326.0499,328.2284,326.0402,327.7249,3628.0
2023-03-02 09:55:00,338.41,338.94,338.25,338.94,2028.0,327.6571,328.1703,327.5022,328.1703,2028.0
2023-03-02 10:00:00,338.97,339.14,338.62,338.62,1482.0,328.1993,328.3639,327.8604,327.8604,1482.0
2023-03-02 10:05:00,339.3,339.33,338.29,338.95,2761.0,328.5188,328.5479,327.5409,328.18,2761.0
2023-03-02 10:10:00,339.01,339.01,338.41,338.59,2046.0,328.2381,328.2381,327.6571,327.8314,2046.0
2023-03-02 10:15:00,338.31,338.44,338.07,338.07,894.0,327.5603,327.6862,327.3279,327.3279,894.0
2023-03-02 10:20:00,338.3,338.3,337.39,337.47,1623.0,327.5506,327.5506,326.6695,326.747,1623.0
2023-03-02 10:25:00,337.5,337.91,337.5,337.78,856.0,326.776,327.173,326.776,327.0471,856.0
2023-03-02 10:30:00,337.62,338.84,337.62,338.84,1201.0,326.8922,328.0735,326.8922,328.0735,1201.0
2023-03-02 10:35:00,339.26,339.46,339.09,339.25,1955.0,328.4801,328.6738,328.3155,328.4704,1955.0
2023-03-02 10:40:00,339.16,339.61,338.83,339.61,1888.0,328.3833,328.819,328.0638,328.819,1888.0
2023-03-02 10:45:00,339.63,339.64,339.28,339.48,1486.0,328.8384,328.848,328.4995,328.6931,1486.0
2023-03-02 10:50:00,339.56,340.24,339.56,340.24,931.0,328.7706,329.429,328.7706,329.429,931.0
2023-03-02 10:55:00,340.3,340.3,340.12,340.12,1009.0,329.4871,329.4871,329.3128,329.3128,1009.0
2023-03-02 11:00:00,340.12,340.13,339.71,339.71,1334.0,329.3128,329.3225,328.9158,328.9158,1334.0
2023-03-02 11:05:00,339.89,340.1,339.74,340.1,600.0,329.0901,329.2934,328.9449,329.2934,600.0
2023-03-02 11:10:00,340.13,340.13,339.73,339.74,1218.0,329.3225,329.3225,328.9352,328.9449,1218.0
2023-03-02 11:15:00,339.78,340.13,339.61,339.61,1161.0,328.9836,329.3225,328.819,328.819,1161.0
2023-03-02 11:20:00,339.19,339.63,339.19,339.31,1003.0,328.4123,328.8384,328.4123,328.5285,1003.0
2023-03-02 11:25:00,339.31,339.31,338.93,339.13,771.0,328.5285,328.5285,328.1606,328.3542,771.0
2023-03-02 11:30:00,339.18,339.39,339.0,339.02,8420.0,328.4027,328.606,328.2284,328.2477,8420.0
2023-03-02 11:35:00,338.86,339.13,338.49,338.98,5071.0,328.0928,328.3542,327.7346,328.209,5071.0
2023-03-02 11:40:00,339.16,339.68,339.08,339.42,2912.0,328.3833,328.8868,328.3058,328.635,2912.0
2023-03-02 11:45:00,339.37,339.72,339.36,339.61,10507.0,328.5866,328.9255,328.5769,328.819,10507.0
2023-03-02 11:50:00,339.53,339.93,339.43,339.51,3592.0,328.7415,329.1288,328.6447,328.7222,3592.0
2023-03-02 11:55:00,339.32,339.32,338.8,338.9,4650.0,328.5382,328.5382,328.0347,328.1315,4650.0
2023-03-02 12:00:00,339.02,339.02,338.91,338.99,905.0,328.2477,328.2477,328.1412,328.2187,905.0
2023-03-02 12:05:00,338.77,338.81,338.57,338.81,1364.0,328.0057,328.0444,327.812,328.0444,1364.0
2023-03-02 12:10:00,339.04,339.14,339.03,339.04,800.0,328.2671,328.3639,328.2574,328.2671,800.0
2023-03-02 12:15:00,339.04,339.04,338.49,338.49,802.0,328.2671,328.2671,327.7346,327.7346,802.0
2023-03-02 12:20:00,338.32,338.43,338.32,338.43,406.0,327.57,327.6765,327.57,327.6765,406.0
2023-03-02 12:25:00,338.62,338.68,338.62,338.68,619.0,327.8604,327.9185,327.8604,327.9185,619.0
2023-03-02 12:30:00,338.74,339.23,338.74,339.23,1106.0,327.9766,328.4511,327.9766,328.4511,1106.0
2023-03-02 12:35:00,339.23,339.33,338.93,338.93,1579.0,328.4511,328.5479,328.1606,328.1606,1579.0
2023-03-02 12:40:00,338.94,338.94,338.44,338.44,1266.0,328.1703,328.1703,327.6862,327.6862,1266.0
2023-03-02 12:45:00,338.83,338.97,338.73,338.73,1870.0,328.0638,328.1993,327.967,327.967,1870.0
2023-03-02 12:50:00,338.99,339.05,338.98,338.98,592.0,328.2187,328.2768,328.209,328.209,592.0
2023-03-02 12:55:00,338.98,339.08,338.86,338.89,909.0,328.209,328.3058,328.0928,328.1219,909.0
2023-03-02 13:00:00,338.96,339.08,338.4,338.54,1839.0,328.1896,328.3058,327.6474,327.783,1839.0
2023-03-02 13:05:00,338.27,338.41,337.69,337.69,987.0,327.5216,327.6571,326.96,326.96,987.0
2023-03-02 13:10:00,337.99,338.06,337.99,338.02,968.0,327.2505,327.3182,327.2505,327.2795,968.0
2023-03-02 13:15:00,337.76,337.99,337.58,337.99,1305.0,327.0278,327.2505,326.8535,327.2505,1305.0
2023-03-02 13:20:00,338.06,338.09,338.06,338.07,444.0,327.3182,327.3473,327.3182,327.3279,444.0
2023-03-02 13:25:00,338.01,338.01,337.43,337.74,1317.0,327.2698,327.2698,326.7083,327.0084,1317.0
2023-03-02 13:30:00,337.72,337.94,337.72,337.94,638.0,326.989,327.2021,326.989,327.2021,638.0
2023-03-02 13:35:00,338.2,339.32,338.1,339.13,1920.0,327.4538,328.5382,327.357,328.3542,1920.0
2023-03-02 13:40:00,339.13,339.16,338.89,339.05,4310.0,328.3542,328.3833,328.1219,328.2768,4310.0
2023-03-02 13:45:00,339.04,339.25,338.83,338.84,1943.0,328.2671,328.4704,328.0638,328.0735,1943.0
2023-03-02 13:50:00,338.84,338.84,338.77,338.77,642.0,328.0735,328.0735,328.0057,328.0057,642.0
2023-03-02 13:55:00,338.78,339.53,338.78,339.5,1922.0,328.0154,328.7415,328.0154,328.7125,1922.0
2023-03-02 14:00:00,339.53,340.25,339.53,340.25,1142.0,328.7415,329.4387,328.7415,329.4387,1142.0
2023-03-02 14:05:00,340.1,340.29,339.93,340.29,1235.0,329.2934,329.4774,329.1288,329.4774,1235.0
2023-03-02 14:10:00,340.36,340.41,339.59,339.86,1637.0,329.5452,329.5936,328.7996,329.061,1637.0
2023-03-02 14:15:00,339.82,340.34,339.66,340.34,1840.0,329.0223,329.5258,328.8674,329.5258,1840.0
2023-03-02 14:20:00,340.15,340.52,340.15,340.35,4288.0,329.3418,329.7001,329.3418,329.5355,4288.0
2023-03-02 14:25:00,340.31,340.39,339.76,340.38,2201.0,329.4967,329.5742,328.9642,329.5645,2201.0
2023-03-02 14:30:00,340.24,340.53,339.92,339.92,2121.0,329.429,329.7098,329.1191,329.1191,2121.0
2023-03-02 14:35:00,339.98,339.98,339.48,339.61,2300.0,329.1772,329.1772,328.6931,328.819,2300.0
2023-03-02 14:40:00,339.66,340.05,339.66,339.75,2857.0,328.8674,329.245,328.8674,328.9545,2857.0
2023-03-02 14:45:00,339.71,339.98,339.58,339.92,1775.0,328.9158,329.1772,328.7899,329.1191,1775.0
2023-03-02 14:50:00,340.06,340.08,339.81,339.81,2049.0,329.2547,329.2741,329.0126,329.0126,2049.0
2023-03-02 14:55:00,339.82,340.04,339.7,339.87,3683.0,329.0223,329.2353,328.9061,329.0707,3683.0
2023-03-02 15:00:00,339.8,340.22,339.59,339.72,2048.0,329.003,329.4096,328.7996,328.9255,2048.0
2023-03-02 15:05:00,339.61,339.73,339.45,339.45,2036.0,328.819,328.9352,328.6641,328.6641,2036.0
2023-03-02 15:10:00,339.4,339.84,339.4,339.75,2502.0,328.6157,329.0417,328.6157,328.9545,2502.0
2023-03-02 15:15:00,339.85,340.27,339.7,339.88,3961.0,329.0514,329.458,328.9061,329.0804,3961.0
2023-03-02 15:20:00,339.88,340.24,339.86,340.23,2501.0,329.0804,329.429,329.061,329.4193,2501.0
2023-03-02 15:25:00,340.18,340.37,339.94,340.37,3258.0,329.3709,329.5548,329.1385,329.5548,3258.0
2023-03-02 15:30:00,340.29,340.65,340.25,340.42,5069.0,329.4774,329.8259,329.4387,329.6033,5069.0
2023-03-02 15:35:00,340.41,341.07,340.39,341.06,3769.0,329.5936,330.2326,329.5742,330.2229,3769.0
2023-03-02 15:40:00,341.04,341.13,340.78,340.78,4609.0,330.2036,330.2907,329.9518,329.9518,4609.0
2023-03-02 15:45:00,340.78,340.99,340.47,340.73,14130.0,329.9518,330.1551,329.6517,329.9034,14130.0
2023-03-02 15:50:00,340.51,340.55,339.93,340.28,9698.0,329.6904,329.7291,329.1288,329.4677,9698.0
2023-03-02 15:55:00,340.27,341.07,340.27,340.99,28692.0,329.458,330.2326,329.458,330.1551,28692.0
2023-03-03 09:30:00,342.44,344.07,341.18,341.18,5603.0,331.5591,333.1373,330.3391,330.3391,5603.0
2023-03-03 09:35:00,340.99,341.3,340.99,341.3,814.0,330.1551,330.4553,330.1551,330.4553,814.0
2023-03-03 09:40:00,341.94,342.78,341.94,342.51,2379.0,331.075,331.8883,331.075,331.6268,2379.0
2023-03-03 09:45:00,342.03,342.52,342.02,342.47,1389.0,331.1621,331.6365,331.1524,331.5881,1389.0
2023-03-03 09:50:00,342.48,342.48,342.11,342.26,1214.0,331.5978,331.5978,331.2396,331.3848,1214.0
2023-03-03 09:55:00,342.21,342.78,342.21,342.56,1993.0,331.3364,331.8883,331.3364,331.6753,1993.0
2023-03-03 10:00:00,342.29,342.29,340.59,341.15,2654.0,331.4138,331.4138,329.7678,330.3101,2654.0
2023-03-03 10:05:00,341.14,341.14,340.61,340.69,1101.0,330.3004,330.3004,329.7872,329.8647,1101.0
2023-03-03 10:10:00,340.16,340.56,340.15,340.56,1232.0,329.3515,329.7388,329.3418,329.7388,1232.0
2023-03-03 10:15:00,340.93,341.22,340.92,341.16,886.0,330.097,330.3778,330.0874,330.3197,886.0
2023-03-03 10:20:00,341.51,341.52,341.51,341.51,135.0,330.6586,330.6683,330.6586,330.6586,135.0
2023-03-03 10:25:00,342.43,342.43,342.06,342.17,1600.0,331.5494,331.5494,331.1911,331.2976,1600.0
2023-03-03 10:30:00,342.4,342.4,341.85,341.85,1575.0,331.5203,331.5203,330.9878,330.9878,1575.0
2023-03-03 10:35:00,341.84,342.25,341.84,342.11,1904.0,330.9781,331.3751,330.9781,331.2396,1904.0
2023-03-03 10:40:00,342.1,342.47,341.77,342.47,2173.0,331.2299,331.5881,330.9104,331.5881,2173.0
2023-03-03 10:45:00,342.47,342.64,342.38,342.46,1242.0,331.5881,331.7527,331.501,331.5784,1242.0
2023-03-03 10:50:00,342.03,342.4,341.78,341.82,3436.0,331.1621,331.5203,330.92,330.9588,3436.0
2023-03-03 10:55:00,342.19,342.34,342.05,342.05,1269.0,331.317,331.4622,331.1815,331.1815,1269.0
2023-03-03 11:00:00,341.77,342.12,341.77,341.91,2000.0,330.9104,331.2492,330.9104,331.0459,2000.0
2023-03-03 11:05:00,341.91,342.22,341.91,342.22,1510.0,331.0459,331.3461,331.0459,331.3461,1510.0
2023-03-03 11:10:00,342.22,342.32,342.1,342.32,766.0,331.3461,331.4429,331.2299,331.4429,766.0
2023-03-03 11:15:00,342.38,342.42,342.31,342.36,1122.0,331.501,331.5397,331.4332,331.4816,1122.0
2023-03-03 11:20:00,342.0,342.08,341.85,341.97,1806.0,331.133,331.2105,330.9878,331.104,1806.0
2023-03-03 11:25:00,342.13,342.42,342.09,342.1,1422.0,331.2589,331.5397,331.2202,331.2299,1422.0
2023-03-03 11:30:00,342.18,342.2,342.05,342.16,1562.0,331.3073,331.3267,331.1815,331.288,1562.0
2023-03-03 11:35:00,342.36,342.66,341.78,342.16,15308.0,331.4816,331.7721,330.92,331.288,15308.0
2023-03-03 11:40:00,342.21,342.45,342.16,342.19,4527.0,331.3364,331.5687,331.288,331.317,4527.0
2023-03-03 11:45:00,342.66,342.77,342.53,342.53,901.0,331.7721,331.8786,331.6462,331.6462,901.0
2023-03-03 11:50:00,342.87,342.97,342.86,342.97,960.0,331.9754,332.0722,331.9657,332.0722,960.0
2023-03-03 11:55:00,342.97,343.31,342.97,343.31,934.0,332.0722,332.4014,332.0722,332.4014,934.0
2023-03-03 12:00:00,343.31,343.43,343.17,343.43,500.0,332.4014,332.5176,332.2659,332.5176,500.0
2023-03-03 12:05:00,343.33,343.67,343.33,343.53,1395.0,332.4208,332.75,332.4208,332.6144,1395.0
2023-03-03 12:10:00,343.52,343.84,343.52,343.83,1367.0,332.6047,332.9146,332.6047,332.9049,1367.0
2023-03-03 12:15:00,343.59,343.74,343.58,343.58,761.0,332.6725,332.8178,332.6628,332.6628,761.0
2023-03-03 12:20:00,343.45,343.61,343.43,343.53,1133.0,332.537,332.6919,332.5176,332.6144,1133.0
2023-03-03 12:25:00,343.48,343.58,343.45,343.58,1368.0,332.566,332.6628,332.537,332.6628,1368.0
2023-03-03 12:30:00,343.58,343.58,343.58,343.58,409.0,332.6628,332.6628,332.6628,332.6628,409.0
2023-03-03 12:35:00,343.91,343.97,343.82,343.85,882.0,332.9824,333.0405,332.8952,332.9243,882.0
2023-03-03 12:40:00,344.09,344.09,344.02,344.02,200.0,333.1566,333.1566,333.0889,333.0889,200.0
2023-03-03 12:45:00,344.01,344.08,344.01,344.08,500.0,333.0792,333.147,333.0792,333.147,500.0
2023-03-03 12:50:00,344.33,344.34,344.33,344.34,856.0,333.389,333.3987,333.389,333.3987,856.0
2023-03-03 12:55:00,344.71,344.71,344.71,344.71,300.0,333.7569,333.7569,333.7569,333.7569,300.0
2023-03-03 13:00:00,344.71,344.71,344.71,344.71,0.0,333.7569,333.7569,333.7569,333.7569,0.0
2023-03-03 13:05:00,345.13,345.14,344.93,345.03,1660.0,334.1636,334.1733,333.9699,334.0668,1660.0
2023-03-03 13:10:00,345.03,345.03,344.94,344.94,300.0,334.0668,334.0668,333.9796,333.9796,300.0
2023-03-03 13:15:00,344.94,344.94,344.88,344.88,301.0,333.9796,333.9796,333.9215,333.9215,301.0
2023-03-03 13:20:00,344.71,344.72,344.48,344.62,3257.0,333.7569,333.7666,333.5342,333.6698,3257.0
2023-03-03 13:25:00,344.69,344.92,344.69,344.92,649.0,333.7376,333.9603,333.7376,333.9603,649.0
2023-03-03 13:30:00,344.92,344.92,344.79,344.79,400.0,333.9603,333.9603,333.8344,333.8344,400.0
2023-03-03 13:35:00,344.78,344.89,344.77,344.89,300.0,333.8247,333.9312,333.815,333.9312,300.0
2023-03-03 13:40:00,344.75,344.75,344.55,344.55,993.0,333.7957,333.7957,333.602,333.602,993.0
2023-03-03 13:45:00,344.41,344.56,344.29,344.29,1420.0,333.4665,333.6117,333.3503,333.3503,1420.0
2023-03-03 13:50:00,344.24,344.24,343.82,344.23,1925.0,333.3019,333.3019,332.8952,333.2922,1925.0
2023-03-03 13:55:00,344.17,344.17,343.91,343.91,300.0,333.2341,333.2341,332.9824,332.9824,300.0
2023-03-03 14:00:00,344.18,344.18,343.98,343.98,786.0,333.2438,333.2438,333.0501,333.0501,786.0
2023-03-03 14:05:00,343.98,344.47,343.98,344.31,1142.0,333.0501,333.5246,333.0501,333.3696,1142.0
2023-03-03 14:10:00,344.44,344.81,344.44,344.8,1512.0,333.4955,333.8538,333.4955,333.8441,1512.0
2023-03-03 14:15:00,344.8,344.8,344.45,344.49,929.0,333.8441,333.8441,333.5052,333.5439,929.0
2023-03-03 14:20:00,344.34,344.51,344.34,344.51,1156.0,333.3987,333.5633,333.3987,333.5633,1156.0
2023-03-03 14:25:00,344.51,344.65,344.48,344.62,2555.0,333.5633,333.6988,333.5342,333.6698,2555.0
2023-03-03 14:30:00,344.77,344.8,344.69,344.69,1100.0,333.815,333.8441,333.7376,333.7376,1100.0
2023-03-03 14:35:00,344.54,344.62,344.43,344.46,999.0,333.5923,333.6698,333.4858,333.5149,999.0
2023-03-03 14:40:00,344.38,344.73,344.38,344.55,2397.0,333.4374,333.7763,333.4374,333.602,2397.0
2023-03-03 14:45:00,344.55,344.84,344.51,344.73,891.0,333.602,333.8828,333.5633,333.7763,891.0
2023-03-03 14:50:00,344.68,344.82,344.58,344.81,1132.0,333.7279,333.8634,333.6311,333.8538,1132.0
2023-03-03 14:55:00,344.81,344.98,344.68,344.75,684.0,333.8538,334.0184,333.7279,333.7957,684.0
2023-03-03 15:00:00,344.86,345.02,344.76,344.98,2717.0,333.9022,334.0571,333.8053,334.0184,2717.0
2023-03-03 15:05:00,345.33,345.52,345.33,345.52,1769.0,334.3572,334.5412,334.3572,334.5412,1769.0
2023-03-03 15:10:00,345.25,345.33,344.97,345.1,2203.0,334.2798,334.3572,334.0087,334.1345,2203.0
2023-03-03 15:15:00,345.26,345.26,344.96,345.09,964.0,334.2895,334.2895,333.999,334.1249,964.0
2023-03-03 15:20:00,345.15,345.3,345.15,345.24,1360.0,334.183,334.3282,334.183,334.2701,1360.0
2023-03-03 15:25:00,345.15,345.18,344.95,345.09,1817.0,334.183,334.212,333.9893,334.1249,1817.0
2023-03-03 15:30:00,345.09,345.39,345.09,345.19,2009.0,334.1249,334.4153,334.1249,334.2217,2009.0
2023-03-03 15:35:00,345.16,345.2,344.82,345.04,3065.0,334.1926,334.2314,333.8634,334.0765,3065.0
2023-03-03 15:40:00,344.87,344.95,344.61,344.61,2308.0,333.9119,333.9893,333.6601,333.6601,2308.0
2023-03-03 15:45:00,344.58,344.58,344.06,344.17,5753.0,333.6311,333.6311,333.1276,333.2341,5753.0
2023-03-03 15:50:00,344.32,344.8,344.07,344.8,5257.0,333.3793,333.8441,333.1373,333.8441,5257.0
2023-03-03 15:55:00,344.65,345.16,344.54,344.88,21167.0,333.6988,334.1926,333.5923,333.9215,21167.0
2023-03-06 09:30:00,344.66,345.55,344.25,345.55,3605.0,333.7085,334.5702,333.3116,334.5702,3605.0
2023-03-06 09:35:00,345.22,345.22,344.33,344.33,754.0,334.2507,334.2507,333.389,333.389,754.0
2023-03-06 09:40:00,344.33,344.79,344.33,344.66,1012.0,333.389,333.8344,333.389,333.7085,1012.0
2023-03-06 09:45:00,344.69,344.69,344.36,344.36,1400.0,333.7376,333.7376,333.4181,333.4181,1400.0
2023-03-06 09:50:00,344.79,345.19,344.73,345.19,1355.0,333.8344,334.2217,333.7763,334.2217,1355.0
2023-03-06 09:55:00,345.18,345.18,344.01,344.44,800.0,334.212,334.212,333.0792,333.4955,800.0
2023-03-06 10:00:00,344.37,344.79,344.34,344.79,1399.0,333.4277,333.8344,333.3987,333.8344,1399.0
2023-03-06 10:05:00,344.71,345.66,344.71,345.43,3713.0,333.7569,334.6768,333.7569,334.4541,3713.0
2023-03-06 10:10:00,345.68,345.85,345.43,345.63,4281.0,334.6961,334.8607,334.4541,334.6477,4281.0
2023-03-06 10:15:00,345.81,346.06,345.52,345.77,2782.0,334.822,335.064,334.5412,334.7833,2782.0
2023-03-06 10:20:00,345.77,346.0,345.43,345.85,4872.0,334.7833,335.0059,334.4541,334.8607,4872.0
2023-03-06 10:25:00,346.15,346.33,346.15,346.27,911.0,335.1512,335.3255,335.1512,335.2674,911.0
2023-03-06 10:30:00,346.17,346.37,346.17,346.36,1110.0,335.1705,335.3642,335.1705,335.3545,1110.0
2023-03-06 10:35:00,345.92,345.92,345.8,345.8,1270.0,334.9285,334.9285,334.8123,334.8123,1270.0
2023-03-06 10:40:00,345.79,346.21,345.64,346.21,1836.0,334.8026,335.2093,334.6574,335.2093,1836.0
2023-03-06 10:45:00,346.21,346.21,345.99,346.13,731.0,335.2093,335.2093,334.9963,335.1318,731.0
2023-03-06 10:50:00,345.85,346.35,345.84,346.3,1090.0,334.8607,335.3448,334.851,335.2964,1090.0
2023-03-06 10:55:00,346.3,346.3,345.9,345.91,600.0,335.2964,335.2964,334.9091,334.9188,600.0
2023-03-06 11:00:00,345.82,346.09,345.82,346.09,805.0,334.8317,335.0931,334.8317,335.0931,805.0
2023-03-06 11:05:00,345.98,346.11,345.98,346.08,1192.0,334.9866,335.1125,334.9866,335.0834,1192.0
2023-03-06 11:10:00,346.08,346.22,345.87,346.06,1200.0,335.0834,335.219,334.8801,335.064,1200.0
2023-03-06 11:15:00,345.94,346.17,345.94,346.17,576.0,334.9479,335.1705,334.9479,335.1705,576.0
2023-03-06 11:20:00,346.02,346.09,345.92,345.94,900.0,335.0253,335.0931,334.9285,334.9479,900.0
2023-03-06 11:25:00,345.87,346.09,345.45,345.64,1914.0,334.8801,335.0931,334.4734,334.6574,1914.0
2023-03-06 11:30:00,345.57,345.62,345.29,345.29,819.0,334.5896,334.638,334.3185,334.3185,819.0
2023-03-06 11:35:00,345.43,345.43,345.03,345.17,1457.0,334.4541,334.4541,334.0668,334.2023,1457.0
2023-03-06 11:40:00,345.03,345.03,345.03,345.03,100.0,334.0668,334.0668,334.0668,334.0668,100.0
2023-03-06 11:45:00,345.03,345.04,344.8,345.0,2147.0,334.0668,334.0765,333.8441,334.0377,2147.0
2023-03-06 11:50:00,345.1,345.17,345.1,345.17,400.0,334.1345,334.2023,334.1345,334.2023,400.0
2023-03-06 11:55:00,345.41,345.58,345.41,345.47,996.0,334.4347,334.5993,334.4347,334.4928,996.0
2023-03-06 12:00:00,345.67,345.97,345.67,345.96,1089.0,334.6864,334.9769,334.6864,334.9672,1089.0
2023-03-06 12:05:00,345.79,345.79,345.46,345.63,1211.0,334.8026,334.8026,334.4831,334.6477,1211.0
2023-03-06 12:10:00,345.67,345.67,345.6,345.62,500.0,334.6864,334.6864,334.6187,334.638,500.0
2023-03-06 12:15:00,345.74,345.74,345.66,345.66,901.0,334.7542,334.7542,334.6768,334.6768,901.0
2023-03-06 12:20:00,345.66,345.66,345.41,345.41,300.0,334.6768,334.6768,334.4347,334.4347,300.0
2023-03-06 12:25:00,345.29,345.29,344.94,344.94,300.0,334.3185,334.3185,333.9796,333.9796,300.0
2023-03-06 12:30:00,345.14,345.15,344.69,344.71,1100.0,334.1733,334.183,333.7376,333.7569,1100.0
2023-03-06 12:35:00,344.68,344.86,344.54,344.86,1400.0,333.7279,333.9022,333.5923,333.9022,1400.0
2023-03-06 12:40:00,344.77,344.77,344.68,344.69,809.0,333.815,333.815,333.7279,333.7376,809.0
2023-03-06 12:45:00,344.58,344.58,344.03,344.03,991.0,333.6311,333.6311,333.0985,333.0985,991.0
2023-03-06 12:50:00,344.26,344.27,343.95,343.95,948.0,333.3212,333.3309,333.0211,333.0211,948.0
2023-03-06 12:55:00,344.1,344.44,344.1,344.41,1452.0,333.1663,333.4955,333.1663,333.4665,1452.0
2023-03-06 13:00:00,344.41,344.41,344.21,344.21,370.0,333.4665,333.4665,333.2728,333.2728,370.0
2023-03-06 13:05:00,344.53,344.61,344.25,344.25,537.0,333.5827,333.6601,333.3116,333.3116,537.0
2023-03-06 13:10:00,344.25,344.5,344.25,344.25,726.0,333.3116,333.5536,333.3116,333.3116,726.0
2023-03-06 13:15:00,344.25,344.33,344.25,344.33,422.0,333.3116,333.389,333.3116,333.389,422.0
2023-03-06 13:20:00,344.09,344.2,344.02,344.02,1072.0,333.1566,333.2631,333.0889,333.0889,1072.0
2023-03-06 13:25:00,343.78,344.14,343.77,344.13,500.0,332.8565,333.205,332.8468,333.1954,500.0
2023-03-06 13:30:00,343.91,344.16,343.91,344.16,1128.0,332.9824,333.2244,332.9824,333.2244,1128.0
2023-03-06 13:35:00,344.06,344.15,343.32,343.35,2320.0,333.1276,333.2147,332.4111,332.4402,2320.0
2023-03-06 13:40:00,343.26,343.39,343.25,343.32,1639.0,332.353,332.4789,332.3433,332.4111,1639.0
2023-03-06 13:45:00,343.27,343.27,343.08,343.08,400.0,332.3627,332.3627,332.1787,332.1787,400.0
2023-03-06 13:50:00,343.06,343.12,343.01,343.08,1629.0,332.1594,332.2175,332.111,332.1787,1629.0
2023-03-06 13:55:00,342.84,342.96,342.72,342.77,1400.0,331.9464,332.0625,331.8302,331.8786,1400.0
2023-03-06 14:00:00,342.94,343.28,342.94,343.17,2357.0,332.0432,332.3724,332.0432,332.2659,2357.0
2023-03-06 14:05:00,343.33,343.6,343.3,343.6,1794.0,332.4208,332.6822,332.3917,332.6822,1794.0
2023-03-06 14:10:00,344.03,344.08,343.94,344.08,1517.0,333.0985,333.147,333.0114,333.147,1517.0
2023-03-06 14:15:00,343.87,343.88,343.31,343.48,1658.0,332.9436,332.9533,332.4014,332.566,1658.0
2023-03-06 14:20:00,343.53,343.59,343.5,343.59,703.0,332.6144,332.6725,332.5854,332.6725,703.0
2023-03-06 14:25:00,343.67,343.82,343.54,343.82,1153.0,332.75,332.8952,332.6241,332.8952,1153.0
2023-03-06 14:30:00,343.85,344.08,343.85,343.86,1271.0,332.9243,333.147,332.9243,332.9339,1271.0
2023-03-06 14:35:00,343.64,343.67,343.64,343.67,200.0,332.7209,332.75,332.7209,332.75,200.0
2023-03-06 14:40:00,343.87,344.39,343.87,344.19,2121.0,332.9436,333.4471,332.9436,333.2535,2121.0
2023-03-06 14:45:00,344.17,344.51,344.17,344.24,2873.0,333.2341,333.5633,333.2341,333.3019,2873.0
2023-03-06 14:50:00,344.21,344.27,344.11,344.2,1100.0,333.2728,333.3309,333.176,333.2631,1100.0
2023-03-06 14:55:00,344.34,344.53,344.19,344.3,1743.0,333.3987,333.5827,333.2535,333.36,1743.0
2023-03-06 15:00:00,344.33,344.48,344.33,344.38,876.0,333.389,333.5342,333.389,333.4374,876.0
2023-03-06 15:05:00,344.15,344.57,344.14,344.56,2049.0,333.2147,333.6214,333.205,333.6117,2049.0
2023-03-06 15:10:00,344.61,344.64,343.78,343.78,3439.0,333.6601,333.6892,332.8565,332.8565,3439.0
2023-03-06 15:15:00,343.53,343.96,343.5,343.96,1637.0,332.6144,333.0308,332.5854,333.0308,1637.0
2023-03-06 15:20:00,343.96,344.18,343.82,344.01,1604.0,333.0308,333.2438,332.8952,333.0792,1604.0
2023-03-06 15:25:00,344.01,344.15,343.84,343.84,1836.0,333.0792,333.2147,332.9146,332.9146,1836.0
2023-03-06 15:30:00,343.75,343.97,343.5,343.56,2397.0,332.8274,333.0405,332.5854,332.6435,2397.0
2023-03-06 15:35:00,343.55,344.06,343.54,344.02,2540.0,332.6338,333.1276,332.6241,333.0889,2540.0
2023-03-06 15:40:00,344.06,344.5,344.05,344.49,3444.0,333.1276,333.5536,333.1179,333.5439,3444.0
2023-03-06 15:45:00,344.52,344.78,344.4,344.59,4662.0,333.573,333.8247,333.4568,333.6408,4662.0
2023-03-06 15:50:00,344.56,345.18,344.29,344.5,15080.0,333.6117,334.212,333.3503,333.5536,15080.0
2023-03-06 15:55:00,344.57,344.75,343.62,343.73,28535.0,333.6214,333.7957,332.7016,332.8081,28535.0
2023-03-07 09:30:00,343.21,344.55,342.53,344.55,5342.0,332.3046,333.602,331.6462,333.602,5342.0
2023-03-07 09:35:00,343.68,345.22,343.68,345.21,4100.0,332.7597,334.2507,332.7597,334.2411,4100.0
2023-03-07 09:40:00,345.22,345.77,344.89,345.19,16296.0,334.2507,334.7833,333.9312,334.2217,16296.0
2023-03-07 09:45:00,344.65,344.99,344.02,344.72,2837.0,333.6988,334.028,333.0889,333.7666,2837.0
2023-03-07 09:50:00,345.16,345.24,344.78,345.24,1815.0,334.1926,334.2701,333.8247,334.2701,1815.0
2023-03-07 09:55:00,345.25,345.62,345.25,345.41,1500.0,334.2798,334.638,334.2798,334.4347,1500.0
2023-03-07 10:00:00,345.36,345.36,343.16,343.68,1537.0,334.3863,334.3863,332.2562,332.7597,1537.0
2023-03-07 10:05:00,343.66,343.67,343.2,343.2,880.0,332.7403,332.75,332.2949,332.2949,880.0
2023-03-07 10:10:00,343.17,343.5,342.89,343.5,1301.0,332.2659,332.5854,331.9948,332.5854,1301.0
2023-03-07 10:15:00,343.36,343.79,343.13,343.71,2366.0,332.4498,332.8662,332.2271,332.7887,2366.0
2023-03-07 10:20:00,343.85,344.5,343.57,344.37,1687.0,332.9243,333.5536,332.6532,333.4277,1687.0
2023-03-07 10:25:00,344.02,344.02,343.63,343.63,479.0,333.0889,333.0889,332.7113,332.7113,479.0
2023-03-07 10:30:00,343.45,343.99,343.42,343.42,1928.0,332.537,333.0598,332.5079,332.5079,1928.0
2023-03-07 10:35:00,343.36,343.68,342.86,342.97,1705.0,332.4498,332.7597,331.9657,332.0722,1705.0
2023-03-07 10:40:00,342.96,343.09,342.06,342.31,5423.0,332.0625,332.1884,331.1911,331.4332,5423.0
2023-03-07 10:45:00,342.18,342.64,341.95,342.61,3897.0,331.3073,331.7527,331.0846,331.7237,3897.0
2023-03-07 10:50:00,342.17,342.17,341.0,341.52,2600.0,331.2976,331.2976,330.1648,330.6683,2600.0
2023-03-07 10:55:00,341.49,341.49,340.86,340.87,984.0,330.6393,330.6393,330.0293,330.039,984.0
2023-03-07 11:00:00,340.86,341.25,340.65,341.25,2595.0,330.0293,330.4069,329.8259,330.4069,2595.0
2023-03-07 11:05:00,341.22,341.22,340.96,340.96,905.0,330.3778,330.3778,330.1261,330.1261,905.0
2023-03-07 11:10:00,341.25,341.32,341.09,341.09,807.0,330.4069,330.4747,330.252,330.252,807.0
2023-03-07 11:15:00,340.87,341.22,340.83,341.07,1304.0,330.039,330.3778,330.0002,330.2326,1304.0
2023-03-07 11:20:00,341.02,341.02,340.53,340.54,400.0,330.1842,330.1842,329.7098,329.7194,400.0
2023-03-07 11:25:00,340.44,340.44,339.92,339.92,500.0,329.6226,329.6226,329.1191,329.1191,500.0
2023-03-07 11:30:00,340.07,340.32,340.01,340.03,1508.0,329.2644,329.5064,329.2063,329.2256,1508.0
2023-03-07 11:35:00,340.12,340.19,339.95,339.95,1102.0,329.3128,329.3806,329.1482,329.1482,1102.0
2023-03-07 11:40:00,339.79,340.24,339.69,340.24,1682.0,328.9933,329.429,328.8964,329.429,1682.0
2023-03-07 11:45:00,339.99,340.32,339.99,340.32,508.0,329.1869,329.5064,329.1869,329.5064,508.0
2023-03-07 11:50:00,340.45,340.48,339.7,339.7,1000.0,329.6323,329.6613,328.9061,328.9061,1000.0
2023-03-07 11:55:00,339.3,339.3,339.21,339.21,400.0,328.5188,328.5188,328.4317,328.4317,400.0
2023-03-07 12:00:00,338.96,339.49,338.91,339.26,8938.0,328.1896,328.7028,328.1412,328.4801,8938.0
2023-03-07 12:05:00,339.28,339.45,338.62,338.75,4749.0,328.4995,328.6641,327.8604,327.9863,4749.0
2023-03-07 12:10:00,338.73,339.0,338.55,338.83,1649.0,327.967,328.2284,327.7927,328.0638,1649.0
2023-03-07 12:15:00,338.75,339.02,338.6,339.02,1802.0,327.9863,328.2477,327.8411,328.2477,1802.0
2023-03-07 12:20:00,339.2,340.15,339.14,339.33,3664.0,328.422,329.3418,328.3639,328.5479,3664.0
2023-03-07 12:25:00,339.63,339.84,339.24,339.58,585.0,328.8384,329.0417,328.4607,328.7899,585.0
2023-03-07 12:30:00,339.18,339.56,339.18,339.5,500.0,328.4027,328.7706,328.4027,328.7125,500.0
2023-03-07 12:35:00,339.39,339.39,338.93,339.37,1347.0,328.606,328.606,328.1606,328.5866,1347.0
2023-03-07 12:40:00,339.38,339.52,339.1,339.1,430.0,328.5963,328.7318,328.3252,328.3252,430.0
2023-03-07 12:45:00,339.19,339.38,339.17,339.35,701.0,328.4123,328.5963,328.393,328.5673,701.0
2023-03-07 12:50:00,339.4,339.49,339.15,339.15,531.0,328.6157,328.7028,328.3736,328.3736,531.0
2023-03-07 12:55:00,338.98,339.06,338.55,338.55,900.0,328.209,328.2865,327.7927,327.7927,900.0
2023-03-07 13:00:00,338.27,338.52,338.27,338.52,700.0,327.5216,327.7636,327.5216,327.7636,700.0
2023-03-07 13:05:00,338.07,338.07,337.55,337.79,1300.0,327.3279,327.3279,326.8244,327.0568,1300.0
2023-03-07 13:10:00,337.79,337.94,337.72,337.89,500.0,327.0568,327.2021,326.989,327.1536,500.0
2023-03-07 13:15:00,337.89,337.89,337.43,337.43,1078.0,327.1536,327.1536,326.7083,326.7083,1078.0
2023-03-07 13:20:00,337.29,337.31,337.13,337.16,701.0,326.5727,326.5921,326.4178,326.4468,701.0
2023-03-07 13:25:00,337.02,337.22,337.01,337.16,800.0,326.3113,326.5049,326.3016,326.4468,800.0
2023-03-07 13:30:00,337.24,337.37,337.05,337.11,1731.0,326.5243,326.6502,326.3403,326.3984,1731.0
2023-03-07 13:35:00,336.88,336.93,336.73,336.93,7156.0,326.1757,326.2241,326.0305,326.2241,7156.0
2023-03-07 13:40:00,336.93,336.93,336.48,336.48,634.0,326.2241,326.2241,325.7884,325.7884,634.0
2023-03-07 13:45:00,336.63,336.67,336.05,336.05,1615.0,325.9337,325.9724,325.3721,325.3721,1615.0
2023-03-07 13:50:00,336.16,336.5,335.99,336.44,1200.0,325.4786,325.8078,325.314,325.7497,1200.0
2023-03-07 13:55:00,336.19,336.46,336.19,336.27,909.0,325.5077,325.7691,325.5077,325.5851,909.0
2023-03-07 14:00:00,336.43,336.63,336.24,336.24,1703.0,325.74,325.9337,325.5561,325.5561,1703.0
2023-03-07 14:05:00,336.5,336.68,336.46,336.68,1421.0,325.8078,325.9821,325.7691,325.9821,1421.0
2023-03-07 14:10:00,336.62,337.25,336.62,337.25,1809.0,325.924,326.534,325.924,326.534,1809.0
2023-03-07 14:15:00,337.14,337.47,337.13,337.47,1507.0,326.4275,326.747,326.4178,326.747,1507.0
2023-03-07 14:20:00,337.68,337.87,337.67,337.71,1681.0,326.9503,327.1343,326.9406,326.9794,1681.0
2023-03-07 14:25:00,337.86,337.96,337.65,337.96,2388.0,327.1246,327.2214,326.9213,327.2214,2388.0
2023-03-07 14:30:00,337.8,337.93,337.6,337.81,2653.0,327.0665,327.1924,326.8729,327.0762,2653.0
2023-03-07 14:35:00,337.81,338.2,337.59,338.2,1800.0,327.0762,327.4538,326.8632,327.4538,1800.0
2023-03-07 14:40:00,338.43,338.52,338.32,338.45,2740.0,327.6765,327.7636,327.57,327.6958,2740.0
2023-03-07 14:45:00,338.32,338.81,338.32,338.62,2786.0,327.57,328.0444,327.57,327.8604,2786.0
2023-03-07 14:50:00,338.49,338.62,338.24,338.25,3571.0,327.7346,327.8604,327.4925,327.5022,3571.0
2023-03-07 14:55:00,338.18,338.18,337.87,337.94,2102.0,327.4344,327.4344,327.1343,327.2021,2102.0
2023-03-07 15:00:00,337.91,338.11,337.53,337.6,1711.0,327.173,327.3667,326.8051,326.8729,1711.0
2023-03-07 15:05:00,337.57,337.71,337.51,337.54,2537.0,326.8438,326.9794,326.7857,326.8148,2537.0
2023-03-07 15:10:00,337.42,338.09,337.42,337.93,5813.0,326.6986,327.3473,326.6986,327.1924,5813.0
2023-03-07 15:15:00,337.92,338.11,337.67,338.08,3140.0,327.1827,327.3667,326.9406,327.3376,3140.0
2023-03-07 15:20:00,338.04,338.13,337.96,337.98,2630.0,327.2989,327.386,327.2214,327.2408,2630.0
2023-03-07 15:25:00,337.97,337.97,337.5,337.5,3911.0,327.2311,327.2311,326.776,326.776,3911.0
2023-03-07 15:30:00,337.64,338.29,337.55,338.29,6575.0,326.9116,327.5409,326.8244,327.5409,6575.0
2023-03-07 15:35:00,338.14,338.53,338.11,338.12,13957.0,327.3957,327.7733,327.3667,327.3763,13957.0
2023-03-07 15:40:00,338.08,338.27,337.54,337.55,5742.0,327.3376,327.5216,326.8148,326.8244,5742.0
2023-03-07 15:45:00,337.42,337.95,337.42,337.94,5563.0,326.6986,327.2117,326.6986,327.2021,5563.0
2023-03-07 15:50:00,338.0,338.08,336.98,337.05,11329.0,327.2601,327.3376,326.2726,326.3403,11329.0
2023-03-07 15:55:00,337.15,337.28,336.59,337.17,35030.0,326.4372,326.563,325.8949,326.4565,35030.0
2023-03-08 09:30:00,337.99,339.44,337.77,338.81,16440.0,327.2505,328.6544,327.0375,328.0444,16440.0
2023-03-08 09:35:00,338.81,340.48,338.42,338.42,11791.0,328.0444,329.6613,327.6668,327.6668,11791.0
2023-03-08 09:40:00,338.56,339.14,337.88,337.9,14400.0,327.8024,328.3639,327.144,327.1633,14400.0
2023-03-08 09:45:00,338.15,339.49,337.23,339.49,16681.0,327.4054,328.7028,326.5146,328.7028,16681.0
2023-03-08 09:50:00,339.18,339.64,339.15,339.15,1000.0,328.4027,328.848,328.3736,328.3736,1000.0
2023-03-08 09:55:00,339.39,340.14,339.39,340.11,2233.0,328.606,329.3321,328.606,329.3031,2233.0
2023-03-08 10:00:00,340.01,340.03,337.92,339.86,2223.0,329.2063,329.2256,327.1827,329.061,2223.0
2023-03-08 10:05:00,339.81,340.16,339.38,340.16,1873.0,329.0126,329.3515,328.5963,329.3515,1873.0
2023-03-08 10:10:00,340.1,340.98,340.1,340.41,1602.0,329.2934,330.1455,329.2934,329.5936,1602.0
2023-03-08 10:15:00,340.41,340.49,339.97,339.98,1000.0,329.5936,329.671,329.1676,329.1772,1000.0
2023-03-08 10:20:00,339.65,340.37,339.65,340.37,1385.0,328.8577,329.5548,328.8577,329.5548,1385.0
2023-03-08 10:25:00,341.71,341.71,340.7,340.93,1223.0,330.8523,330.8523,329.8744,330.097,1223.0
2023-03-08 10:30:00,340.73,341.91,340.73,341.62,934.0,329.9034,331.0459,329.9034,330.7651,934.0
2023-03-08 10:35:00,341.79,342.08,341.1,341.42,4128.0,330.9297,331.2105,330.2616,330.5715,4128.0
2023-03-08 10:40:00,341.2,341.34,340.83,340.86,1770.0,330.3585,330.494,330.0002,330.0293,1770.0
2023-03-08 10:45:00,340.9,341.43,340.61,340.61,1901.0,330.068,330.5812,329.7872,329.7872,1901.0
2023-03-08 10:50:00,340.49,340.49,339.27,339.74,2668.0,329.671,329.671,328.4898,328.9449,2668.0
2023-03-08 10:55:00,339.74,339.75,338.81,339.29,1200.0,328.9449,328.9545,328.0444,328.5092,1200.0
2023-03-08 11:00:00,339.56,340.28,339.54,339.74,7633.0,328.7706,329.4677,328.7512,328.9449,7633.0
2023-03-08 11:05:00,339.6,340.18,339.32,339.72,8595.0,328.8093,329.3709,328.5382,328.9255,8595.0
2023-03-08 11:10:00,339.86,339.95,339.17,339.53,1999.0,329.061,329.1482,328.393,328.7415,1999.0
2023-03-08 11:15:00,339.53,339.6,339.32,339.43,1100.0,328.7415,328.8093,328.5382,328.6447,1100.0
2023-03-08 11:20:00,339.22,339.76,339.21,339.51,1349.0,328.4414,328.9642,328.4317,328.7222,1349.0
2023-03-08 11:25:00,339.84,339.88,339.65,339.84,1900.0,329.0417,329.0804,328.8577,329.0417,1900.0
2023-03-08 11:30:00,339.87,340.06,339.47,339.69,2051.0,329.0707,329.2547,328.6834,328.8964,2051.0
2023-03-08 11:35:00,339.52,339.69,339.34,339.69,1230.0,328.7318,328.8964,328.5576,328.8964,1230.0
2023-03-08 11:40:00,339.68,340.28,339.68,340.11,1485.0,328.8868,329.4677,328.8868,329.3031,1485.0
2023-03-08 11:45:00,340.23,341.02,340.23,340.98,1846.0,329.4193,330.1842,329.4193,330.1455,1846.0
2023-03-08 11:50:00,340.69,341.0,340.38,340.38,1852.0,329.8647,330.1648,329.5645,329.5645,1852.0
2023-03-08 11:55:00,340.38,340.43,340.11,340.2,700.0,329.5645,329.6129,329.3031,329.3902,700.0
2023-03-08 12:00:00,340.29,340.65,340.24,340.24,2810.0,329.4774,329.8259,329.429,329.429,2810.0
2023-03-08 12:05:00,340.27,340.42,340.14,340.29,9203.0,329.458,329.6033,329.3321,329.4774,9203.0
2023-03-08 12:10:00,340.29,340.47,339.85,339.93,2669.0,329.4774,329.6517,329.0514,329.1288,2669.0
2023-03-08 12:15:00,339.6,340.09,339.6,340.09,1376.0,328.8093,329.2837,328.8093,329.2837,1376.0
2023-03-08 12:20:00,339.88,339.88,339.88,339.88,452.0,329.0804,329.0804,329.0804,329.0804,452.0
2023-03-08 12:25:00,339.73,339.73,339.18,339.19,500.0,328.9352,328.9352,328.4027,328.4123,500.0
2023-03-08 12:30:00,339.09,339.09,338.67,338.92,2414.0,328.3155,328.3155,327.9089,328.1509,2414.0
2023-03-08 12:35:00,339.0,339.14,338.51,338.54,27395.0,328.2284,328.3639,327.7539,327.783,27395.0
2023-03-08 12:40:00,338.51,338.51,338.34,338.34,700.0,327.7539,327.7539,327.5893,327.5893,700.0
2023-03-08 12:45:00,338.35,338.37,337.86,337.97,1236.0,327.599,327.6184,327.1246,327.2311,1236.0
2023-03-08 12:50:00,338.01,338.19,337.77,338.06,3011.0,327.2698,327.4441,327.0375,327.3182,3011.0
2023-03-08 12:55:00,337.89,337.89,337.54,337.68,1603.0,327.1536,327.1536,326.8148,326.9503,1603.0
2023-03-08 13:00:00,337.68,337.79,337.11,337.11,2673.0,326.9503,327.0568,326.3984,326.3984,2673.0
2023-03-08 13:05:00,337.18,337.49,337.17,337.25,1000.0,326.4662,326.7664,326.4565,326.534,1000.0
2023-03-08 13:10:00,337.14,337.28,336.94,337.13,1649.0,326.4275,326.563,326.2338,326.4178,1649.0
2023-03-08 13:15:00,337.16,337.16,336.25,336.59,26153.0,326.4468,326.4468,325.5658,325.8949,26153.0
2023-03-08 13:20:00,336.75,337.14,336.75,336.83,1533.0,326.0499,326.4275,326.0499,326.1273,1533.0
2023-03-08 13:25:00,337.0,337.0,336.38,336.38,1306.0,326.2919,326.2919,325.6916,325.6916,1306.0
2023-03-08 13:30:00,336.27,336.62,336.15,336.62,3656.0,325.5851,325.924,325.4689,325.924,3656.0
2023-03-08 13:35:00,336.48,336.54,336.43,336.47,4201.0,325.7884,325.8465,325.74,325.7788,4201.0
2023-03-08 13:40:00,336.47,336.66,336.46,336.66,2947.0,325.7788,325.9627,325.7691,325.9627,2947.0
2023-03-08 13:45:00,336.66,336.66,336.62,336.62,420.0,325.9627,325.9627,325.924,325.924,420.0
2023-03-08 13:50:00,336.6,336.6,336.1,336.41,2902.0,325.9046,325.9046,325.4205,325.7207,2902.0
2023-03-08 13:55:00,336.4,336.4,336.03,336.04,600.0,325.711,325.711,325.3527,325.3624,600.0
2023-03-08 14:00:00,336.06,336.38,336.06,336.23,2236.0,325.3818,325.6916,325.3818,325.5464,2236.0
2023-03-08 14:05:00,336.19,336.26,336.05,336.2,900.0,325.5077,325.5754,325.3721,325.5173,900.0
2023-03-08 14:10:00,336.2,336.72,336.2,336.33,4202.0,325.5173,326.0208,325.5173,325.6432,4202.0
2023-03-08 14:15:00,336.33,336.33,335.75,335.75,1901.0,325.6432,325.6432,325.0816,325.0816,1901.0
2023-03-08 14:20:00,336.13,336.21,336.06,336.07,1311.0,325.4496,325.527,325.3818,325.3915,1311.0
2023-03-08 14:25:00,336.05,336.42,336.05,336.38,1528.0,325.3721,325.7304,325.3721,325.6916,1528.0
2023-03-08 14:30:00,336.38,336.64,336.31,336.48,958.0,325.6916,325.9434,325.6238,325.7884,958.0
2023-03-08 14:35:00,336.11,336.35,336.07,336.07,633.0,325.4302,325.6626,325.3915,325.3915,633.0
2023-03-08 14:40:00,336.18,336.87,336.12,336.24,11297.0,325.498,326.1661,325.4399,325.5561,11297.0
2023-03-08 14:45:00,336.27,336.54,336.19,336.54,5914.0,325.5851,325.8465,325.5077,325.8465,5914.0
2023-03-08 14:50:00,336.43,336.46,335.86,336.15,7828.0,325.74,325.7691,325.1881,325.4689,7828.0
2023-03-08 14:55:00,336.31,336.54,336.21,336.31,3500.0,325.6238,325.8465,325.527,325.6238,3500.0
2023-03-08 15:00:00,336.46,336.62,336.18,336.57,6303.0,325.7691,325.924,325.498,325.8756,6303.0
2023-03-08 15:05:00,336.54,336.55,336.01,336.03,5145.0,325.8465,325.8562,325.3334,325.3527,5145.0
2023-03-08 15:10:00,336.09,336.38,335.9,336.2,4768.0,325.4108,325.6916,325.2269,325.5173,4768.0
2023-03-08 15:15:00,336.03,336.03,335.59,335.73,2769.0,325.3527,325.3527,324.9267,325.0623,2769.0
2023-03-08 15:20:00,335.84,336.4,335.84,336.39,2627.0,325.1688,325.711,325.1688,325.7013,2627.0
2023-03-08 15:25:00,336.39,336.81,336.39,336.81,2101.0,325.7013,326.108,325.7013,326.108,2101.0
2023-03-08 15:30:00,336.87,337.08,336.56,336.73,6330.0,326.1661,326.3694,325.8659,326.0305,6330.0
2023-03-08 15:35:00,336.72,337.35,336.72,337.27,4714.0,326.0208,326.6308,326.0208,326.5533,4714.0
2023-03-08 15:40:00,337.33,337.75,337.33,337.65,1224.0,326.6114,327.0181,326.6114,326.9213,1224.0
2023-03-08 15:45:00,337.87,338.28,337.74,337.81,4854.0,327.1343,327.5312,327.0084,327.0762,4854.0
2023-03-08 15:50:00,337.89,337.96,337.39,337.4,11263.0,327.1536,327.2214,326.6695,326.6792,11263.0
2023-03-08 15:55:00,337.4,337.52,336.9,337.0,51600.0,326.6792,326.7954,326.1951,326.2919,51600.0
2023-03-09 09:30:00,335.4,337.65,335.4,335.76,13241.0,324.7428,326.9213,324.7428,325.0913,13241.0
2023-03-09 09:35:00,336.22,337.11,336.22,337.01,1941.0,325.5367,326.3984,325.5367,326.3016,1941.0
2023-03-09 09:40:00,336.62,336.62,334.25,334.25,2708.0,325.924,325.924,323.6293,323.6293,2708.0
2023-03-09 09:45:00,334.62,335.23,334.2,335.23,4014.0,323.9875,324.5782,323.5809,324.5782,4014.0
2023-03-09 09:50:00,334.91,335.53,333.21,333.21,2488.0,324.2683,324.8686,322.6223,322.6223,2488.0
2023-03-09 09:55:00,332.29,332.59,331.4,331.49,5705.0,321.7316,322.022,320.8699,320.957,5705.0
2023-03-09 10:00:00,331.78,331.93,331.08,331.69,3535.0,321.2378,321.383,320.56,321.1506,3535.0
2023-03-09 10:05:00,331.85,332.23,330.59,330.59,3295.0,321.3056,321.6735,320.0856,320.0856,3295.0
2023-03-09 10:10:00,330.68,330.99,329.35,329.36,6845.0,320.1727,320.4729,318.885,318.8947,6845.0
2023-03-09 10:15:00,329.4,329.65,328.7,329.06,5837.0,318.9334,319.1755,318.2557,318.6042,5837.0
2023-03-09 10:20:00,328.79,329.17,328.62,328.82,2819.0,318.3428,318.7107,318.1782,318.3718,2819.0
2023-03-09 10:25:00,328.92,330.06,328.92,329.65,4103.0,318.4687,319.5724,318.4687,319.1755,4103.0
2023-03-09 10:30:00,329.81,330.07,329.78,330.07,2210.0,319.3304,319.5821,319.3013,319.5821,2210.0
2023-03-09 10:35:00,330.25,330.47,329.59,329.59,4673.0,319.7564,319.9694,319.1174,319.1174,4673.0
2023-03-09 10:40:00,329.59,330.07,329.58,330.0,5865.0,319.1174,319.5821,319.1077,319.5143,5865.0
2023-03-09 10:45:00,330.03,330.19,329.62,329.98,2311.0,319.5434,319.6983,319.1464,319.495,2311.0
2023-03-09 10:50:00,329.98,330.0,329.64,329.78,3217.0,319.495,319.5143,319.1658,319.3013,3217.0
2023-03-09 10:55:00,329.59,329.59,328.11,328.43,6611.0,319.1174,319.1174,317.6844,317.9942,6611.0
2023-03-09 11:00:00,328.22,328.22,327.54,327.78,1839.0,317.7909,317.7909,317.1325,317.3649,1839.0
2023-03-09 11:05:00,327.7,327.83,327.07,327.07,2842.0,317.2874,317.4133,316.6774,316.6774,2842.0
2023-03-09 11:10:00,327.21,327.62,327.21,327.59,3901.0,316.813,317.21,316.813,317.1809,3901.0
2023-03-09 11:15:00,327.67,327.81,327.3,327.3,2084.0,317.2584,317.3939,316.9001,316.9001,2084.0
2023-03-09 11:20:00,327.44,327.44,327.3,327.3,319.0,317.0357,317.0357,316.9001,316.9001,319.0
2023-03-09 11:25:00,327.41,327.41,326.07,326.07,2383.0,317.0066,317.0066,315.7092,315.7092,2383.0
2023-03-09 11:30:00,326.18,326.35,325.91,325.91,1818.0,315.8157,315.9803,315.5543,315.5543,1818.0
2023-03-09 11:35:00,325.87,325.88,325.52,325.88,1753.0,315.5156,315.5253,315.1767,315.5253,1753.0
2023-03-09 11:40:00,325.47,325.53,325.18,325.19,2000.0,315.1283,315.1864,314.8475,314.8572,2000.0
2023-03-09 11:45:00,325.25,325.78,325.24,325.62,4295.0,314.9153,315.4284,314.9056,315.2735,4295.0
2023-03-09 11:50:00,325.68,325.76,325.06,325.28,2084.0,315.3316,315.4091,314.7313,314.9443,2084.0
2023-03-09 11:55:00,325.49,325.49,324.64,324.64,875.0,315.1476,315.1476,314.3247,314.3247,875.0
2023-03-09 12:00:00,324.64,324.71,323.62,324.13,5955.0,314.3247,314.3924,313.3371,313.8309,5955.0
2023-03-09 12:05:00,323.86,324.35,323.86,323.98,1200.0,313.5694,314.0439,313.5694,313.6856,1200.0
2023-03-09 12:10:00,323.98,324.36,323.98,324.2,2104.0,313.6856,314.0536,313.6856,313.8986,2104.0
2023-03-09 12:15:00,324.38,324.45,323.98,324.31,6305.0,314.0729,314.1407,313.6856,314.0051,6305.0
2023-03-09 12:20:00,324.3,324.31,323.93,324.25,1800.0,313.9955,314.0051,313.6372,313.947,1800.0
2023-03-09 12:25:00,324.33,324.47,324.0,324.4,3691.0,314.0245,314.1601,313.705,314.0923,3691.0
2023-03-09 12:30:00,324.37,324.39,323.66,323.86,4129.0,314.0632,314.0826,313.3758,313.5694,4129.0
2023-03-09 12:35:00,323.77,323.77,322.61,322.67,5212.0,313.4823,313.4823,312.3592,312.4173,5212.0
2023-03-09 12:40:00,322.7,323.41,322.47,322.47,7498.0,312.4463,313.1337,312.2236,312.2236,7498.0
2023-03-09 12:45:00,321.97,322.13,321.53,321.57,1976.0,311.7395,311.8944,311.3135,311.3522,1976.0
2023-03-09 12:50:00,321.44,321.83,321.02,321.22,3214.0,311.2263,311.6039,310.8197,311.0133,3214.0
2023-03-09 12:55:00,321.21,321.27,320.92,320.93,3016.0,311.0036,311.0617,310.7229,310.7325,3016.0
2023-03-09 13:00:00,320.85,321.07,320.38,320.71,2017.0,310.6551,310.8681,310.2,310.5195,2017.0
2023-03-09 13:05:00,320.79,320.96,320.65,320.8,3101.0,310.597,310.7616,310.4614,310.6067,3101.0
2023-03-09 13:10:00,320.91,321.64,320.68,321.52,3614.0,310.7132,311.42,310.4905,311.3038,3614.0
2023-03-09 13:15:00,321.59,321.59,320.96,320.99,2194.0,311.3716,311.3716,310.7616,310.7906,2194.0
2023-03-09 13:20:00,320.95,321.52,320.93,321.11,3650.0,310.7519,311.3038,310.7325,310.9068,3650.0
2023-03-09 13:25:00,320.89,320.89,320.39,320.66,3734.0,310.6938,310.6938,310.2097,310.4711,3734.0
2023-03-09 13:30:00,320.38,320.38,319.87,319.93,1350.0,310.2,310.2,309.7062,309.7643,1350.0
2023-03-09 13:35:00,319.67,319.67,319.41,319.48,500.0,309.5126,309.5126,309.2608,309.3286,500.0
2023-03-09 13:40:00,319.38,320.09,319.38,319.95,1569.0,309.2318,309.9192,309.2318,309.7837,1569.0
2023-03-09 13:45:00,320.13,320.13,318.84,318.85,1957.0,309.958,309.958,308.7089,308.7186,1957.0
2023-03-09 13:50:00,318.49,318.95,318.31,318.8,3161.0,308.3701,308.8155,308.1958,308.6702,3161.0
2023-03-09 13:55:00,318.88,319.48,318.73,319.4,2167.0,308.7477,309.3286,308.6024,309.2512,2167.0
2023-03-09 14:00:00,319.51,319.67,319.07,319.07,4361.0,309.3577,309.5126,308.9316,308.9316,4361.0
2023-03-09 14:05:00,319.25,319.51,319.08,319.34,5281.0,309.1059,309.3577,308.9413,309.1931,5281.0
2023-03-09 14:10:00,319.19,320.39,319.19,320.39,4202.0,309.0478,310.2097,309.0478,310.2097,4202.0
2023-03-09 14:15:00,320.59,321.12,320.42,320.42,6545.0,310.4033,310.9165,310.2387,310.2387,6545.0
2023-03-09 14:20:00,320.42,320.58,320.02,320.56,5011.0,310.2387,310.3937,309.8515,310.3743,5011.0
2023-03-09 14:25:00,320.56,320.56,320.16,320.16,2294.0,310.3743,310.3743,309.987,309.987,2294.0
2023-03-09 14:30:00,320.01,320.01,317.89,317.97,34773.0,309.8418,309.8418,307.7891,307.8666,34773.0
2023-03-09 14:35:00,318.0,318.43,317.8,317.8,13566.0,307.8956,308.312,307.702,307.702,13566.0
2023-03-09 14:40:00,317.89,319.17,317.88,319.06,6524.0,307.7891,309.0285,307.7795,308.922,6524.0
2023-03-09 14:45:00,318.95,319.62,318.87,318.98,2930.0,308.8155,309.4642,308.738,308.8445,2930.0
2023-03-09 14:50:00,319.16,319.16,318.67,318.67,4296.0,309.0188,309.0188,308.5444,308.5444,4296.0
2023-03-09 14:55:00,318.56,318.57,318.14,318.47,7228.0,308.4378,308.4475,308.0312,308.3507,7228.0
2023-03-09 15:00:00,318.3,318.54,317.34,317.42,2500.0,308.1861,308.4185,307.2566,307.3341,2500.0
2023-03-09 15:05:00,317.3,317.51,317.02,317.02,6608.0,307.2179,307.4212,306.9468,306.9468,6608.0
2023-03-09 15:10:00,317.05,317.52,316.82,317.34,5821.0,306.9758,307.4309,306.7531,307.2566,5821.0
2023-03-09 15:15:00,316.96,317.03,315.32,315.32,2232.0,306.8887,306.9565,305.3008,305.3008,2232.0
2023-03-09 15:20:00,315.39,315.82,314.28,315.55,12800.0,305.3686,305.7849,304.2938,305.5235,12800.0
2023-03-09 15:25:00,315.54,316.27,315.54,315.56,4992.0,305.5138,306.2206,305.5138,305.5332,4992.0
2023-03-09 15:30:00,315.4,316.7,315.4,316.59,12087.0,305.3783,306.6369,305.3783,306.5304,12087.0
2023-03-09 15:35:00,316.55,317.07,315.98,317.04,16916.0,306.4917,306.9952,305.9398,306.9661,16916.0
2023-03-09 15:40:00,316.84,317.17,316.38,316.56,10090.0,306.7725,307.092,306.3271,306.5014,10090.0
2023-03-09 15:45:00,316.29,316.7,315.79,316.48,12670.0,306.24,306.6369,305.7559,306.4239,12670.0
2023-03-09 15:50:00,316.45,317.44,316.45,316.98,28474.0,306.3949,307.3534,306.3949,306.9081,28474.0
2023-03-09 15:55:00,316.97,316.97,315.34,315.54,47357.0,306.8984,306.8984,305.3202,305.5138,47357.0
2023-03-10 09:30:00,311.14,312.34,306.27,306.27,11676.0,301.2536,302.4155,296.5384,296.5384,11676.0
2023-03-10 09:35:00,306.73,307.44,305.65,306.01,5330.0,296.9837,297.6712,295.9381,296.2866,5330.0
2023-03-10 09:40:00,305.94,305.94,304.0,304.29,6013.0,296.2188,296.2188,294.3405,294.6213,6013.0
2023-03-10 09:45:00,304.3,304.8,304.03,304.33,5080.0,294.631,295.1151,294.3695,294.66,5080.0
2023-03-10 09:50:00,304.82,308.69,304.57,307.54,3180.0,295.1344,298.8815,294.8924,297.768,3180.0
2023-03-10 09:55:00,307.8,309.49,307.51,309.48,4186.0,298.0197,299.656,297.739,299.6464,4186.0
2023-03-10 10:00:00,309.79,310.57,308.33,308.33,3704.0,299.9465,300.7017,298.5329,298.5329,3704.0
2023-03-10 10:05:00,308.73,309.35,307.34,307.41,13639.0,298.9202,299.5205,297.5744,297.6421,13639.0
2023-03-10 10:10:00,307.14,307.41,305.74,306.0,6849.0,297.3807,297.6421,296.0252,296.2769,6849.0
2023-03-10 10:15:00,305.8,306.27,304.82,305.25,5943.0,296.0833,296.5384,295.1344,295.5508,5943.0
2023-03-10 10:20:00,306.03,307.26,305.96,306.76,4455.0,296.306,297.4969,296.2382,297.0128,4455.0
2023-03-10 10:25:00,307.13,307.82,306.62,307.46,3481.0,297.371,298.0391,296.8772,297.6905,3481.0
2023-03-10 10:30:00,305.87,306.98,305.87,306.16,5323.0,296.1511,297.2258,296.1511,296.4319,5323.0
2023-03-10 10:35:00,306.37,306.42,305.21,305.67,9281.0,296.6352,296.6836,295.512,295.9574,9281.0
2023-03-10 10:40:00,305.47,306.09,304.08,304.41,8394.0,295.7638,296.3641,294.4179,294.7375,8394.0
2023-03-10 10:45:00,304.44,304.92,304.37,304.53,6106.0,294.7665,295.2313,294.6987,294.8536,6106.0
2023-03-10 10:50:00,304.9,306.35,304.61,306.13,6248.0,295.2119,296.6158,294.9311,296.4028,6248.0
2023-03-10 10:55:00,306.32,308.31,306.32,307.92,11796.0,296.5868,298.5135,296.5868,298.1359,11796.0
2023-03-10 11:00:00,307.69,308.39,307.52,308.2,7948.0,297.9132,298.591,297.7486,298.407,7948.0
2023-03-10 11:05:00,308.19,309.42,308.18,308.96,10390.0,298.3974,299.5883,298.3877,299.1429,10390.0
2023-03-10 11:10:00,308.97,309.2,308.17,308.95,8003.0,299.1526,299.3753,298.378,299.1332,8003.0
2023-03-10 11:15:00,308.65,310.0,308.41,310.0,8094.0,298.8427,300.1498,298.6104,300.1498,8094.0
2023-03-10 11:20:00,310.62,312.1,310.62,311.44,4371.0,300.7501,302.1831,300.7501,301.5441,4371.0
2023-03-10 11:25:00,311.68,311.69,310.32,311.47,29979.0,301.7765,301.7861,300.4597,301.5731,29979.0
2023-03-10 11:30:00,311.23,312.44,311.04,312.01,6055.0,301.3408,302.5123,301.1568,302.096,6055.0
2023-03-10 11:35:00,311.74,312.08,310.61,312.08,9657.0,301.8346,302.1637,300.7405,302.1637,9657.0
2023-03-10 11:40:00,312.13,312.53,310.81,310.81,2200.0,302.2122,302.5994,300.9341,300.9341,2200.0
2023-03-10 11:45:00,309.64,309.64,308.65,308.66,2793.0,299.8013,299.8013,298.8427,298.8524,2793.0
2023-03-10 11:50:00,308.13,308.56,307.7,308.55,3900.0,298.3393,298.7556,297.9229,298.7459,3900.0
2023-03-10 11:55:00,308.14,308.19,306.68,306.68,4241.0,298.3489,298.3974,296.9353,296.9353,4241.0
2023-03-10 12:00:00,307.01,307.37,306.49,306.63,3421.0,297.2548,297.6034,296.7514,296.8869,3421.0
2023-03-10 12:05:00,306.69,306.75,305.61,305.61,2336.0,296.945,297.0031,295.8993,295.8993,2336.0
2023-03-10 12:10:00,305.48,306.04,305.45,305.45,1393.0,295.7735,296.3157,295.7444,295.7444,1393.0
2023-03-10 12:15:00,305.81,306.21,305.58,305.58,1841.0,296.093,296.4803,295.8703,295.8703,1841.0
2023-03-10 12:20:00,305.52,305.64,305.26,305.59,1700.0,295.8122,295.9284,295.5605,295.88,1700.0
2023-03-10 12:25:00,305.07,305.41,304.82,305.29,3160.0,295.3765,295.7057,295.1344,295.5895,3160.0
2023-03-10 12:30:00,305.55,307.24,305.55,307.23,2841.0,295.8412,297.4775,295.8412,297.4679,2841.0
2023-03-10 12:35:00,307.28,307.28,306.56,307.0,13315.0,297.5163,297.5163,296.8191,297.2452,13315.0
2023-03-10 12:40:00,306.75,306.77,305.59,306.07,7124.0,297.0031,297.0225,295.88,296.3447,7124.0
2023-03-10 12:45:00,306.15,306.59,306.15,306.32,1202.0,296.4222,296.8482,296.4222,296.5868,1202.0
2023-03-10 12:50:00,306.64,306.68,306.15,306.25,3269.0,296.8966,296.9353,296.4222,296.519,3269.0
2023-03-10 12:55:00,305.96,305.96,305.55,305.65,1881.0,296.2382,296.2382,295.8412,295.9381,1881.0
2023-03-10 13:00:00,305.93,306.22,305.4,305.42,3273.0,296.2092,296.4899,295.696,295.7154,3273.0
2023-03-10 13:05:00,305.29,305.56,304.9,304.9,1846.0,295.5895,295.8509,295.2119,295.2119,1846.0
2023-03-10 13:10:00,305.08,305.08,304.44,304.55,6370.0,295.3862,295.3862,294.7665,294.873,6370.0
2023-03-10 13:15:00,304.56,304.56,303.99,304.21,3000.0,294.8827,294.8827,294.3308,294.5438,3000.0
2023-03-10 13:20:00,304.05,304.05,303.44,303.44,3207.0,294.3889,294.3889,293.7983,293.7983,3207.0
2023-03-10 13:25:00,303.53,303.53,302.32,302.6,7117.0,293.8854,293.8854,292.7139,292.985,7117.0
2023-03-10 13:30:00,302.56,302.68,302.27,302.56,1311.0,292.9462,293.0624,292.6655,292.9462,1311.0
2023-03-10 13:35:00,302.3,302.76,302.23,302.25,3033.0,292.6945,293.1399,292.6267,292.6461,3033.0
2023-03-10 13:40:00,302.22,302.36,301.93,302.31,2198.0,292.617,292.7526,292.3363,292.7042,2198.0
2023-03-10 13:45:00,302.05,302.63,302.04,302.04,2463.0,292.4524,293.014,292.4428,292.4428,2463.0
2023-03-10 13:50:00,302.04,302.04,301.41,301.75,4706.0,292.4428,292.4428,291.8328,292.162,4706.0
2023-03-10 13:55:00,302.02,302.17,301.9,301.9,675.0,292.4234,292.5686,292.3072,292.3072,675.0
2023-03-10 14:00:00,302.52,304.38,302.52,304.13,5095.0,292.9075,294.7084,292.9075,294.4664,5095.0
2023-03-10 14:05:00,304.22,304.47,303.66,304.25,5961.0,294.5535,294.7956,294.0113,294.5825,5961.0
2023-03-10 14:10:00,304.46,305.45,304.19,304.44,6366.0,294.7859,295.7444,294.5244,294.7665,6366.0
2023-03-10 14:15:00,304.2,304.28,303.41,303.91,5309.0,294.5341,294.6116,293.7692,294.2533,5309.0
2023-03-10 14:20:00,304.04,304.12,303.45,303.68,3884.0,294.3792,294.4567,293.808,294.0307,3884.0
2023-03-10 14:25:00,303.67,303.67,302.72,302.98,3046.0,294.021,294.021,293.1012,293.3529,3046.0
2023-03-10 14:30:00,303.16,304.11,303.15,303.88,6271.0,293.5272,294.447,293.5175,294.2243,6271.0
2023-03-10 14:35:00,303.98,304.48,303.93,304.48,8518.0,294.3211,294.8052,294.2727,294.8052,8518.0
2023-03-10 14:40:00,304.47,304.75,303.72,303.72,3376.0,294.7956,295.0667,294.0694,294.0694,3376.0
2023-03-10 14:45:00,303.96,305.32,303.62,305.31,2722.0,294.3018,295.6185,293.9726,295.6089,2722.0
2023-03-10 14:50:00,305.42,305.46,304.56,305.17,7723.0,295.7154,295.7541,294.8827,295.4733,7723.0
2023-03-10 14:55:00,305.48,305.55,304.03,304.58,5429.0,295.7735,295.8412,294.3695,294.9021,5429.0
2023-03-10 15:00:00,304.5,304.56,303.79,304.13,2398.0,294.8246,294.8827,294.1372,294.4664,2398.0
2023-03-10 15:05:00,304.14,304.14,303.33,303.75,1607.0,294.476,294.476,293.6918,294.0984,1607.0
2023-03-10 15:10:00,303.75,304.36,303.5,303.89,3600.0,294.0984,294.689,293.8564,294.234,3600.0
2023-03-10 15:15:00,303.84,303.99,302.47,302.47,4973.0,294.1856,294.3308,292.8591,292.8591,4973.0
2023-03-10 15:20:00,302.31,303.0,302.29,302.94,3703.0,292.7042,293.3723,292.6848,293.3142,3703.0
2023-03-10 15:25:00,303.1,303.5,302.9,303.24,5169.0,293.4691,293.8564,293.2754,293.6046,5169.0
2023-03-10 15:30:00,303.24,303.62,302.83,302.83,16240.0,293.6046,293.9726,293.2077,293.2077,16240.0
2023-03-10 15:35:00,302.76,302.82,301.62,301.84,17433.0,293.1399,293.198,292.0361,292.2491,17433.0
2023-03-10 15:40:00,301.69,301.83,301.31,301.52,10894.0,292.1039,292.2394,291.736,291.9393,10894.0
2023-03-10 15:45:00,301.59,301.59,301.03,301.08,8975.0,292.0071,292.0071,291.4649,291.5133,8975.0
2023-03-10 15:50:00,301.03,301.66,300.99,301.01,18082.0,291.4649,292.0748,291.4261,291.4455,18082.0
2023-03-10 15:55:00,301.06,302.08,300.86,301.67,78727.0,291.4939,292.4815,291.3003,292.0845,78727.0
2023-03-13 09:30:00,293.0,293.0,284.2,284.21,16612.0,283.69,283.69,275.1696,275.1793,16612.0
2023-03-13 09:35:00,282.47,282.47,277.69,278.18,15350.0,273.4946,273.4946,268.8665,269.3409,15350.0
2023-03-13 09:40:00,278.33,279.98,275.09,276.65,24061.0,269.4861,271.0837,266.3491,267.8595,24061.0
2023-03-13 09:45:00,276.74,283.16,276.44,282.79,26879.0,267.9467,274.1627,267.6562,273.8044,26879.0
2023-03-13 09:50:00,282.57,284.0,280.36,282.76,30051.0,273.5914,274.976,271.4516,273.7754,30051.0
2023-03-13 09:55:00,282.28,285.27,282.0,284.25,37133.0,273.3106,276.2056,273.0395,275.218,37133.0
2023-03-13 10:00:00,284.39,284.92,282.59,283.83,17541.0,275.3536,275.8667,273.6108,274.8114,17541.0
2023-03-13 10:05:00,284.0,284.01,280.2,281.44,9367.0,274.976,274.9857,271.2967,272.4973,9367.0
2023-03-13 10:10:00,281.93,282.28,279.17,279.17,5814.0,272.9718,273.3106,270.2995,270.2995,5814.0
2023-03-13 10:15:00,278.61,279.39,276.95,277.44,17282.0,269.7572,270.5125,268.15,268.6244,17282.0
2023-03-13 10:20:00,277.36,277.89,276.0,276.21,38708.0,268.547,269.0601,267.2302,267.4335,38708.0
2023-03-13 10:25:00,276.27,278.18,275.97,276.93,20246.0,267.4916,269.3409,267.2011,268.1306,20246.0
2023-03-13 10:30:00,277.31,280.95,275.83,280.9,15342.0,268.4986,272.0229,267.0656,271.9745,15342.0
2023-03-13 10:35:00,281.58,283.59,280.94,283.59,12614.0,272.6329,274.579,272.0132,274.579,12614.0
2023-03-13 10:40:00,282.92,283.85,280.84,281.31,8277.0,273.9303,274.8307,271.9164,272.3715,8277.0
2023-03-13 10:45:00,281.94,282.32,280.6,280.81,16438.0,272.9814,273.3494,271.684,271.8873,16438.0
2023-03-13 10:50:00,281.64,281.83,278.88,279.94,22427.0,272.691,272.8749,270.0187,271.045,22427.0
2023-03-13 10:55:00,281.22,285.81,281.22,285.8,3993.0,272.2843,276.7285,272.2843,276.7188,3993.0
2023-03-13 11:00:00,285.78,285.78,283.82,285.11,4709.0,276.6994,276.6994,274.8017,276.0507,4709.0
2023-03-13 11:05:00,285.76,286.33,284.53,285.71,4650.0,276.6801,277.2319,275.4891,276.6316,4650.0
2023-03-13 11:10:00,285.85,287.88,285.83,287.17,5722.0,276.7672,278.7327,276.7478,278.0453,5722.0
2023-03-13 11:15:00,286.66,289.64,286.66,289.54,11984.0,277.5515,280.4368,277.5515,280.3399,11984.0
2023-03-13 11:20:00,289.88,291.44,289.63,289.93,9675.0,280.6691,282.1796,280.4271,280.7176,9675.0
2023-03-13 11:25:00,289.91,293.39,289.67,292.66,8314.0,280.6982,284.0676,280.4658,283.3608,8314.0
2023-03-13 11:30:00,292.55,292.55,290.96,291.56,6316.0,283.2543,283.2543,281.7148,282.2958,6316.0
2023-03-13 11:35:00,291.25,291.54,289.07,289.07,4140.0,281.9956,282.2764,279.8849,279.8849,4140.0
2023-03-13 11:40:00,289.51,290.74,288.56,290.44,8293.0,280.3109,281.5018,279.3911,281.2114,8293.0
2023-03-13 11:45:00,289.99,291.34,289.99,290.69,10539.0,280.7757,282.0828,280.7757,281.4534,10539.0
2023-03-13 11:50:00,290.51,290.54,287.8,287.8,4445.0,281.2791,281.3082,278.6552,278.6552,4445.0
2023-03-13 11:55:00,287.99,288.85,287.06,288.68,4817.0,278.8392,279.6719,277.9388,279.5073,4817.0
2023-03-13 12:00:00,288.79,290.27,288.27,288.28,3231.0,279.6138,281.0468,279.1103,279.12,3231.0
2023-03-13 12:05:00,289.0,289.34,288.76,289.34,2342.0,279.8171,280.1463,279.5847,280.1463,2342.0
2023-03-13 12:10:00,288.98,289.23,288.01,288.01,3355.0,279.7977,280.0398,278.8586,278.8586,3355.0
2023-03-13 12:15:00,288.49,289.13,287.83,288.15,11853.0,279.3233,279.943,278.6843,278.9941,11853.0
2023-03-13 12:20:00,287.94,288.61,286.89,286.89,12820.0,278.7908,279.4395,277.7742,277.7742,12820.0
2023-03-13 12:25:00,287.32,287.92,286.79,287.27,5684.0,278.1905,278.7714,277.6773,278.1421,5684.0
2023-03-13 12:30:00,287.79,287.8,285.98,286.09,2250.0,278.6456,278.6552,276.8931,276.9996,2250.0
2023-03-13 12:35:00,286.11,287.22,285.92,287.15,5471.0,277.0189,278.0937,276.835,278.0259,5471.0
2023-03-13 12:40:00,287.21,289.22,287.11,288.19,12623.0,278.084,280.0301,277.9872,279.0328,12623.0
2023-03-13 12:45:00,288.0,288.2,286.29,286.65,4905.0,278.8489,279.0425,277.1932,277.5418,4905.0
2023-03-13 12:50:00,286.4,286.42,285.34,286.42,4553.0,277.2997,277.3191,276.2734,277.3191,4553.0
2023-03-13 12:55:00,286.16,286.16,285.31,285.67,3927.0,277.0673,277.0673,276.2444,276.5929,3927.0
2023-03-13 13:00:00,285.95,285.95,284.58,285.55,3299.0,276.864,276.864,275.5376,276.4767,3299.0
2023-03-13 13:05:00,285.19,286.66,285.05,286.66,2204.0,276.1282,277.5515,275.9926,277.5515,2204.0
2023-03-13 13:10:00,287.28,287.28,286.37,286.79,5828.0,278.1518,278.1518,277.2707,277.6773,5828.0
2023-03-13 13:15:00,287.0,287.45,286.59,286.94,1826.0,277.8807,278.3164,277.4837,277.8226,1826.0
2023-03-13 13:20:00,286.8,286.8,286.36,286.36,588.0,277.687,277.687,277.261,277.261,588.0
2023-03-13 13:25:00,286.33,287.18,286.18,286.35,4027.0,277.2319,278.0549,277.0867,277.2513,4027.0
2023-03-13 13:30:00,286.69,286.69,285.71,285.77,955.0,277.5805,277.5805,276.6316,276.6897,955.0
2023-03-13 13:35:00,286.06,287.94,285.94,287.93,3298.0,276.9705,278.7908,276.8543,278.7811,3298.0
2023-03-13 13:40:00,288.09,288.57,287.76,288.57,5826.0,278.936,279.4008,278.6165,279.4008,5826.0
2023-03-13 13:45:00,289.02,289.02,287.95,287.95,4501.0,279.8365,279.8365,278.8005,278.8005,4501.0
2023-03-13 13:50:00,288.18,289.07,287.95,288.61,2545.0,279.0232,279.8849,278.8005,279.4395,2545.0
2023-03-13 13:55:00,288.53,289.68,288.53,289.11,3205.0,279.362,280.4755,279.362,279.9236,3205.0
2023-03-13 14:00:00,289.63,290.02,289.24,289.33,2278.0,280.4271,280.8047,280.0495,280.1366,2278.0
2023-03-13 14:05:00,289.47,290.1,289.35,289.53,7416.0,280.2722,280.8822,280.156,280.3303,7416.0
2023-03-13 14:10:00,289.52,290.37,289.23,289.7,14878.0,280.3206,281.1436,280.0398,280.4949,14878.0
2023-03-13 14:15:00,289.88,290.88,289.87,290.88,1430.0,280.6691,281.6374,280.6595,281.6374,1430.0
2023-03-13 14:20:00,290.85,291.05,289.73,290.02,5898.0,281.6083,281.802,280.5239,280.8047,5898.0
2023-03-13 14:25:00,290.18,290.55,288.96,289.79,9497.0,280.9596,281.3179,279.7784,280.582,9497.0
2023-03-13 14:30:00,290.15,291.03,290.15,291.02,4873.0,280.9306,281.7826,280.9306,281.7729,4873.0
2023-03-13 14:35:00,290.77,290.85,289.91,289.91,4700.0,281.5309,281.6083,280.6982,280.6982,4700.0
2023-03-13 14:40:00,290.55,291.46,290.37,290.64,11068.0,281.3179,282.1989,281.1436,281.405,11068.0
2023-03-13 14:45:00,290.82,290.84,289.95,290.34,3817.0,281.5793,281.5986,280.7369,281.1145,3817.0
2023-03-13 14:50:00,290.46,290.46,289.77,290.17,1602.0,281.2307,281.2307,280.5626,280.9499,1602.0
2023-03-13 14:55:00,290.36,290.36,289.3,289.3,7018.0,281.1339,281.1339,280.1076,280.1076,7018.0
2023-03-13 15:00:00,289.3,290.17,289.3,289.97,4066.0,280.1076,280.9499,280.1076,280.7563,4066.0
2023-03-13 15:05:00,289.63,290.76,289.14,289.22,8898.0,280.4271,281.5212,279.9527,280.0301,8898.0
2023-03-13 15:10:00,289.45,290.15,289.45,289.97,3343.0,280.2528,280.9306,280.2528,280.7563,3343.0
2023-03-13 15:15:00,290.29,290.55,289.17,289.17,6672.0,281.0661,281.3179,279.9817,279.9817,6672.0
2023-03-13 15:20:00,289.11,289.11,288.28,288.3,6387.0,279.9236,279.9236,279.12,279.1393,6387.0
2023-03-13 15:25:00,288.3,288.68,288.05,288.68,11301.0,279.1393,279.5073,278.8973,279.5073,11301.0
2023-03-13 15:30:00,288.87,289.02,288.0,288.47,17552.0,279.6912,279.8365,278.8489,279.3039,17552.0
2023-03-13 15:35:00,288.53,288.87,287.14,287.77,13786.0,279.362,279.6912,278.0162,278.6262,13786.0
2023-03-13 15:40:00,287.59,287.88,286.98,287.3,4521.0,278.4519,278.7327,277.8613,278.1711,4521.0
2023-03-13 15:45:00,287.6,287.98,286.99,287.98,6355.0,278.4616,278.8295,277.871,278.8295,6355.0
2023-03-13 15:50:00,287.76,287.94,286.48,286.59,16326.0,278.6165,278.7908,277.3772,277.4837,16326.0
2023-03-13 15:55:00,286.61,286.99,286.06,286.82,35132.0,277.503,277.871,276.9705,277.7064,35132.0
2023-03-14 09:30:00,295.14,297.01,292.56,296.25,18563.0,285.762,287.5726,283.264,286.8367,18563.0
2023-03-14 09:35:00,296.25,296.41,292.83,294.03,9212.0,286.8367,286.9917,283.5254,284.6873,9212.0
2023-03-14 09:40:00,293.79,295.1,292.73,294.17,7789.0,284.4549,285.7233,283.4286,284.8228,7789.0
2023-03-14 09:45:00,294.22,296.36,293.13,294.18,22548.0,284.8712,286.9432,283.8159,284.8325,22548.0
2023-03-14 09:50:00,294.71,294.87,291.93,292.66,17437.0,285.3457,285.5006,282.654,283.3608,17437.0
2023-03-14 09:55:00,292.8,296.73,292.8,296.59,7463.0,283.4964,287.3015,283.4964,287.1659,7463.0
2023-03-14 10:00:00,296.0,297.23,295.78,296.67,6831.0,286.5947,287.7856,286.3817,287.2434,6831.0
2023-03-14 10:05:00,296.71,297.97,295.2,295.51,11149.0,287.2821,288.5021,285.8201,286.1203,11149.0
2023-03-14 10:10:00,295.56,297.31,294.63,297.29,14477.0,286.1687,287.8631,285.2682,287.8437,14477.0
2023-03-14 10:15:00,297.56,297.56,296.17,296.17,4014.0,288.1051,288.1051,286.7593,286.7593,4014.0
2023-03-14 10:20:00,295.4,297.1,295.05,296.59,2638.0,286.0137,287.6597,285.6749,287.1659,2638.0
2023-03-14 10:25:00,296.6,297.74,296.55,297.31,10770.0,287.1756,288.2794,287.1272,287.8631,10770.0
2023-03-14 10:30:00,297.0,297.52,296.37,296.77,8855.0,287.5629,288.0664,286.9529,287.3402,8855.0
2023-03-14 10:35:00,296.71,297.22,296.46,296.56,3274.0,287.2821,287.7759,287.0401,287.1369,3274.0
2023-03-14 10:40:00,296.27,297.54,296.27,297.51,4297.0,286.8561,288.0858,286.8561,288.0567,4297.0
2023-03-14 10:45:00,297.56,298.23,297.52,297.88,5700.0,288.1051,288.7538,288.0664,288.4149,5700.0
2023-03-14 10:50:00,297.63,297.84,296.55,296.57,5872.0,288.1729,288.3762,287.1272,287.1466,5872.0
2023-03-14 10:55:00,296.93,297.16,295.53,295.76,6276.0,287.4951,287.7178,286.1396,286.3623,6276.0
2023-03-14 11:00:00,295.46,296.32,295.28,296.08,3700.0,286.0718,286.9045,285.8976,286.6721,3700.0
2023-03-14 11:05:00,296.28,296.55,295.58,295.98,3050.0,286.8658,287.1272,286.188,286.5753,3050.0
2023-03-14 11:10:00,295.59,296.26,295.58,295.92,3142.0,286.1977,286.8464,286.188,286.5172,3142.0
2023-03-14 11:15:00,296.07,296.98,296.07,296.91,3145.0,286.6625,287.5435,286.6625,287.4758,3145.0
2023-03-14 11:20:00,297.12,297.54,296.77,297.38,5150.0,287.6791,288.0858,287.3402,287.9308,5150.0
2023-03-14 11:25:00,297.24,297.6,297.0,297.53,3590.0,287.7953,288.1438,287.5629,288.0761,3590.0
2023-03-14 11:30:00,297.52,297.77,297.27,297.38,3700.0,288.0664,288.3084,287.8243,287.9308,3700.0
2023-03-14 11:35:00,297.13,297.52,296.99,297.22,1479.0,287.6888,288.0664,287.5532,287.7759,1479.0
2023-03-14 11:40:00,297.64,297.64,296.36,296.36,2192.0,288.1826,288.1826,286.9432,286.9432,2192.0
2023-03-14 11:45:00,296.42,296.52,295.76,296.11,3392.0,287.0013,287.0982,286.3623,286.7012,3392.0
2023-03-14 11:50:00,296.47,296.47,296.1,296.12,300.0,287.0498,287.0498,286.6915,286.7109,300.0
2023-03-14 11:55:00,295.99,296.1,295.59,295.59,1923.0,286.585,286.6915,286.1977,286.1977,1923.0
2023-03-14 12:00:00,295.48,296.2,295.36,295.45,6988.0,286.0912,286.7883,285.975,286.0622,6988.0
2023-03-14 12:05:00,295.47,295.5,295.0,295.0,3834.0,286.0815,286.1106,285.6265,285.6265,3834.0
2023-03-14 12:10:00,295.38,296.09,295.2,296.09,2700.0,285.9944,286.6818,285.8201,286.6818,2700.0
2023-03-14 12:15:00,295.96,297.22,295.9,297.21,4189.0,286.556,287.7759,286.4979,287.7662,4189.0
2023-03-14 12:20:00,297.12,297.49,296.74,296.74,6851.0,287.6791,288.0373,287.3112,287.3112,6851.0
2023-03-14 12:25:00,296.61,296.61,295.38,295.47,2909.0,287.1853,287.1853,285.9944,286.0815,2909.0
2023-03-14 12:30:00,295.75,296.35,295.55,296.28,3823.0,286.3526,286.9336,286.159,286.8658,3823.0
2023-03-14 12:35:00,296.4,296.68,295.78,295.98,4931.0,286.982,287.2531,286.3817,286.5753,4931.0
2023-03-14 12:40:00,295.93,295.98,295.59,295.87,3449.0,286.5269,286.5753,286.1977,286.4688,3449.0
2023-03-14 12:45:00,296.0,296.32,295.54,296.31,5693.0,286.5947,286.9045,286.1493,286.8948,5693.0
2023-03-14 12:50:00,296.48,296.5,295.6,295.95,8383.0,287.0594,287.0788,286.2074,286.5463,8383.0
2023-03-14 12:55:00,295.94,295.95,295.04,295.34,8659.0,286.5366,286.5463,285.6652,285.9557,8659.0
2023-03-14 13:00:00,295.28,295.53,294.4,294.55,5275.0,285.8976,286.1396,285.0455,285.1908,5275.0
2023-03-14 13:05:00,294.24,294.28,292.26,292.78,5968.0,284.8906,284.9293,282.9735,283.477,5968.0
2023-03-14 13:10:00,292.78,293.15,292.52,292.76,2607.0,283.477,283.8352,283.2253,283.4576,2607.0
2023-03-14 13:15:00,292.7,292.7,290.62,292.27,5401.0,283.3995,283.3995,281.3856,282.9832,5401.0
2023-03-14 13:20:00,292.06,292.28,291.32,292.05,1638.0,282.7799,282.9929,282.0634,282.7702,1638.0
2023-03-14 13:25:00,292.27,293.57,292.23,292.87,2568.0,282.9832,284.2419,282.9445,283.5641,2568.0
2023-03-14 13:30:00,292.87,294.2,292.72,293.71,9618.0,283.5641,284.8519,283.4189,284.3774,9618.0
2023-03-14 13:35:00,293.9,294.43,293.78,294.28,2666.0,284.5614,285.0746,284.4452,284.9293,2666.0
2023-03-14 13:40:00,294.17,294.38,293.02,293.02,4530.0,284.8228,285.0262,283.7094,283.7094,4530.0
2023-03-14 13:45:00,292.94,293.74,292.94,293.74,2126.0,283.6319,284.4065,283.6319,284.4065,2126.0
2023-03-14 13:50:00,293.38,293.6,293.36,293.6,1144.0,284.0579,284.2709,284.0386,284.2709,1144.0
2023-03-14 13:55:00,293.28,293.77,293.13,293.77,914.0,283.9611,284.4355,283.8159,284.4355,914.0
2023-03-14 14:00:00,293.94,294.0,293.13,293.51,6639.0,284.6001,284.6582,283.8159,284.1838,6639.0
2023-03-14 14:05:00,293.41,293.6,292.61,292.92,9777.0,284.087,284.2709,283.3124,283.6126,9777.0
2023-03-14 14:10:00,292.8,293.39,292.61,293.12,5724.0,283.4964,284.0676,283.3124,283.8062,5724.0
2023-03-14 14:15:00,292.83,294.56,292.36,294.55,7478.0,283.5254,285.2004,283.0703,285.1908,7478.0
2023-03-14 14:20:00,294.55,294.7,294.24,294.58,7611.0,285.1908,285.336,284.8906,285.2198,7611.0
2023-03-14 14:25:00,294.4,295.5,294.4,295.17,4186.0,285.0455,286.1106,285.0455,285.7911,4186.0
2023-03-14 14:30:00,295.21,295.87,294.93,295.65,5292.0,285.8298,286.4688,285.5587,286.2558,5292.0
2023-03-14 14:35:00,295.47,295.47,294.76,294.76,5268.0,286.0815,286.0815,285.3941,285.3941,5268.0
2023-03-14 14:40:00,294.87,294.98,294.08,294.34,6565.0,285.5006,285.6071,284.7357,284.9874,6565.0
2023-03-14 14:45:00,294.5,295.27,294.33,294.88,9244.0,285.1423,285.8879,284.9777,285.5103,9244.0
2023-03-14 14:50:00,294.73,295.07,294.67,294.95,3135.0,285.365,285.6942,285.3069,285.578,3135.0
2023-03-14 14:55:00,294.8,295.05,294.51,294.9,5577.0,285.4328,285.6749,285.152,285.5296,5577.0
2023-03-14 15:00:00,294.92,295.04,294.4,294.8,5388.0,285.549,285.6652,285.0455,285.4328,5388.0
2023-03-14 15:05:00,294.87,295.04,294.06,294.27,5473.0,285.5006,285.6652,284.7163,284.9197,5473.0
2023-03-14 15:10:00,294.14,294.15,293.61,293.63,7133.0,284.7938,284.8035,284.2806,284.3,7133.0
2023-03-14 15:15:00,293.63,295.16,293.25,295.16,7347.0,284.3,285.7814,283.9321,285.7814,7347.0
2023-03-14 15:20:00,295.13,295.31,294.03,294.14,4642.0,285.7523,285.9266,284.6873,284.7938,4642.0
2023-03-14 15:25:00,294.31,294.77,294.2,294.59,14753.0,284.9584,285.4038,284.8519,285.2295,14753.0
2023-03-14 15:30:00,294.91,295.01,293.97,294.31,14911.0,285.5393,285.6361,284.6292,284.9584,14911.0
2023-03-14 15:35:00,294.61,294.91,294.16,294.23,8476.0,285.2489,285.5393,284.8131,284.8809,8476.0
2023-03-14 15:40:00,293.99,294.87,293.93,294.87,9910.0,284.6486,285.5006,284.5905,285.5006,9910.0
2023-03-14 15:45:00,294.9,295.36,294.41,295.04,11966.0,285.5296,285.975,285.0552,285.6652,11966.0
2023-03-14 15:50:00,295.16,296.36,295.16,296.29,37406.0,285.7814,286.9432,285.7814,286.8755,37406.0
2023-03-14 15:55:00,296.47,298.4,296.42,297.69,59131.0,287.0498,288.9184,287.0013,288.231,59131.0
2023-03-15 09:30:00,285.48,285.6,284.5,284.75,13537.0,276.409,276.5251,275.4601,275.7021,13537.0
2023-03-15 09:35:00,284.46,286.76,282.37,286.76,3366.0,275.4214,277.6483,273.3978,277.6483,3366.0
2023-03-15 09:40:00,287.0,287.0,285.24,285.24,4703.0,277.8807,277.8807,276.1766,276.1766,4703.0
2023-03-15 09:45:00,285.67,285.89,283.74,284.3,7138.0,276.5929,276.8059,274.7242,275.2664,7138.0
2023-03-15 09:50:00,284.22,284.22,281.27,281.91,7386.0,275.189,275.189,272.3327,272.9524,7386.0
2023-03-15 09:55:00,281.64,283.0,280.87,283.0,4669.0,272.691,274.0078,271.9454,274.0078,4669.0
2023-03-15 10:00:00,283.24,284.32,282.28,284.32,8067.0,274.2401,275.2858,273.3106,275.2858,8067.0
2023-03-15 10:05:00,284.38,285.97,283.79,284.75,3807.0,275.3439,276.8834,274.7727,275.7021,3807.0
2023-03-15 10:10:00,285.27,285.98,283.57,283.57,4056.0,276.2056,276.8931,274.5596,274.5596,4056.0
2023-03-15 10:15:00,283.69,285.3,283.43,284.84,3629.0,274.6758,276.2347,274.4241,275.7893,3629.0
2023-03-15 10:20:00,285.09,286.27,284.34,284.58,1600.0,276.0313,277.1739,275.3052,275.5376,1600.0
2023-03-15 10:25:00,284.31,284.76,283.86,284.4,4269.0,275.2761,275.7118,274.8404,275.3633,4269.0
2023-03-15 10:30:00,284.58,285.68,284.21,284.41,7858.0,275.5376,276.6026,275.1793,275.373,7858.0
2023-03-15 10:35:00,284.04,284.8,283.85,284.03,6712.0,275.0147,275.7506,274.8307,275.005,6712.0
2023-03-15 10:40:00,284.18,284.43,283.82,283.91,2616.0,275.1503,275.3923,274.8017,274.8888,2616.0
2023-03-15 10:45:00,283.65,283.92,282.74,282.93,15750.0,274.6371,274.8985,273.756,273.94,15750.0
2023-03-15 10:50:00,282.92,283.33,282.45,283.33,7797.0,273.9303,274.3273,273.4752,274.3273,7797.0
2023-03-15 10:55:00,283.33,284.41,282.55,284.41,7100.0,274.3273,275.373,273.5721,275.373,7100.0
2023-03-15 11:00:00,284.13,284.84,283.6,284.12,6531.0,275.1019,275.7893,274.5887,275.0922,6531.0
2023-03-15 11:05:00,284.1,284.59,283.51,283.6,1400.0,275.0728,275.5472,274.5016,274.5887,1400.0
2023-03-15 11:10:00,284.3,284.77,284.02,284.57,3762.0,275.2664,275.7215,274.9953,275.5279,3762.0
2023-03-15 11:15:00,284.48,285.01,283.81,284.89,6300.0,275.4407,275.9539,274.792,275.8377,6300.0
2023-03-15 11:20:00,284.72,284.72,283.31,283.74,3408.0,275.6731,275.6731,274.3079,274.7242,3408.0
2023-03-15 11:25:00,283.54,283.92,283.32,283.32,1600.0,274.5306,274.8985,274.3176,274.3176,1600.0
2023-03-15 11:30:00,282.79,283.16,282.28,282.28,3473.0,273.8044,274.1627,273.3106,273.3106,3473.0
2023-03-15 11:35:00,282.0,282.46,281.81,282.11,8792.0,273.0395,273.4849,272.8556,273.146,8792.0
2023-03-15 11:40:00,282.05,282.68,282.0,282.19,3867.0,273.0879,273.6979,273.0395,273.2235,3867.0
2023-03-15 11:45:00,282.04,283.22,282.0,282.13,3586.0,273.0783,274.2208,273.0395,273.1654,3586.0
2023-03-15 11:50:00,282.13,282.13,280.94,280.94,4674.0,273.1654,273.1654,272.0132,272.0132,4674.0
2023-03-15 11:55:00,281.18,281.29,280.5,280.97,3517.0,272.2456,272.3521,271.5872,272.0423,3517.0
2023-03-15 12:00:00,281.46,282.55,281.46,281.94,5812.0,272.5167,273.5721,272.5167,272.9814,5812.0
2023-03-15 12:05:00,281.94,281.95,280.78,280.78,5846.0,272.9814,272.9911,271.8583,271.8583,5846.0
2023-03-15 12:10:00,280.81,280.95,280.73,280.95,864.0,271.8873,272.0229,271.8099,272.0229,864.0
2023-03-15 12:15:00,280.83,280.96,279.75,279.75,3526.0,271.9067,272.0326,270.861,270.861,3526.0
2023-03-15 12:20:00,279.82,280.15,279.08,279.54,1939.0,270.9288,271.2483,270.2123,270.6577,1939.0
2023-03-15 12:25:00,279.23,279.93,279.09,279.93,2132.0,270.3575,271.0353,270.222,271.0353,2132.0
2023-03-15 12:30:00,280.03,280.25,278.77,279.04,2777.0,271.1321,271.3451,269.9122,270.1736,2777.0
2023-03-15 12:35:00,278.94,279.31,278.66,278.84,1700.0,270.0768,270.435,269.8057,269.9799,1700.0
2023-03-15 12:40:00,279.01,279.6,278.89,279.34,3772.0,270.1445,270.7158,270.0283,270.4641,3772.0
2023-03-15 12:45:00,279.32,279.7,279.24,279.31,1373.0,270.4447,270.8126,270.3672,270.435,1373.0
2023-03-15 12:50:00,279.54,279.54,278.52,278.66,1614.0,270.6577,270.6577,269.6701,269.8057,1614.0
2023-03-15 12:55:00,278.56,278.81,278.14,278.81,2845.0,269.7088,269.9509,269.3022,269.9509,2845.0
2023-03-15 13:00:00,278.85,278.85,278.25,278.25,3120.0,269.9896,269.9896,269.4087,269.4087,3120.0
2023-03-15 13:05:00,278.45,279.29,278.38,279.18,7270.0,269.6023,270.4156,269.5346,270.3091,7270.0
2023-03-15 13:10:00,279.25,279.61,279.02,279.23,4588.0,270.3769,270.7255,270.1542,270.3575,4588.0
2023-03-15 13:15:00,279.38,280.25,279.38,280.01,2473.0,270.5028,271.3451,270.5028,271.1128,2473.0
2023-03-15 13:20:00,279.71,280.44,279.6,280.18,3982.0,270.8223,271.5291,270.7158,271.2774,3982.0
2023-03-15 13:25:00,280.45,280.47,280.02,280.43,2521.0,271.5388,271.5581,271.1224,271.5194,2521.0
2023-03-15 13:30:00,280.16,280.43,279.61,280.43,3486.0,271.258,271.5194,270.7255,271.5194,3486.0
2023-03-15 13:35:00,280.4,280.67,280.04,280.05,6500.0,271.4904,271.7518,271.1418,271.1515,6500.0
2023-03-15 13:40:00,280.13,280.14,278.72,278.72,3594.0,271.2289,271.2386,269.8638,269.8638,3594.0
2023-03-15 13:45:00,278.76,279.37,278.34,279.37,8816.0,269.9025,270.4931,269.4958,270.4931,8816.0
2023-03-15 13:50:00,279.0,279.55,278.92,279.3,9770.0,270.1349,270.6674,270.0574,270.4253,9770.0
2023-03-15 13:55:00,279.27,279.84,279.0,279.45,10005.0,270.3963,270.9482,270.1349,270.5706,10005.0
2023-03-15 14:00:00,279.6,279.6,278.85,279.39,7857.0,270.7158,270.7158,269.9896,270.5125,7857.0
2023-03-15 14:05:00,279.2,279.74,279.11,279.26,3133.0,270.3285,270.8513,270.2414,270.3866,3133.0
2023-03-15 14:10:00,279.29,279.29,278.66,278.87,2942.0,270.4156,270.4156,269.8057,270.009,2942.0
2023-03-15 14:15:00,278.44,279.27,278.23,279.27,2709.0,269.5926,270.3963,269.3893,270.3963,2709.0
2023-03-15 14:20:00,279.86,281.16,279.85,281.16,1607.0,270.9675,272.2262,270.9578,272.2262,1607.0
2023-03-15 14:25:00,281.08,284.18,281.07,282.45,10651.0,272.1488,275.1503,272.1391,273.4752,10651.0
2023-03-15 14:30:00,283.04,284.14,282.33,282.75,4551.0,274.0465,275.1115,273.359,273.7657,4551.0
2023-03-15 14:35:00,283.0,283.73,282.44,282.94,2836.0,274.0078,274.7146,273.4655,273.9497,2836.0
2023-03-15 14:40:00,283.27,283.36,282.84,283.13,2365.0,274.2692,274.3563,273.8528,274.1336,2365.0
2023-03-15 14:45:00,282.99,283.36,282.82,282.82,13689.0,273.9981,274.3563,273.8335,273.8335,13689.0
2023-03-15 14:50:00,282.91,283.11,282.05,282.94,28410.0,273.9206,274.1143,273.0879,273.9497,28410.0
2023-03-15 14:55:00,282.71,283.21,282.35,282.63,9818.0,273.727,274.2111,273.3784,273.6495,9818.0
2023-03-15 15:00:00,283.32,283.46,282.43,282.43,5410.0,274.3176,274.4531,273.4559,273.4559,5410.0
2023-03-15 15:05:00,282.63,283.61,282.26,282.44,7073.0,273.6495,274.5984,273.2913,273.4655,7073.0
2023-03-15 15:10:00,281.97,282.5,281.89,282.3,10971.0,273.0105,273.5236,272.933,273.33,10971.0
2023-03-15 15:15:00,282.39,282.64,281.91,282.01,6760.0,273.4171,273.6592,272.9524,273.0492,6760.0
2023-03-15 15:20:00,281.78,282.53,281.34,282.16,6159.0,272.8265,273.5527,272.4005,273.1944,6159.0
2023-03-15 15:25:00,282.15,283.0,281.6,282.71,6560.0,273.1848,274.0078,272.6522,273.727,6560.0
2023-03-15 15:30:00,282.7,283.25,282.24,282.24,5075.0,273.7173,274.2498,273.2719,273.2719,5075.0
2023-03-15 15:35:00,282.36,283.08,282.16,282.74,10140.0,273.3881,274.0852,273.1944,273.756,10140.0
2023-03-15 15:40:00,282.52,282.52,281.52,282.18,6884.0,273.543,273.543,272.5748,273.2138,6884.0
2023-03-15 15:45:00,282.08,282.77,282.08,282.29,10589.0,273.117,273.7851,273.117,273.3203,10589.0
2023-03-15 15:50:00,282.13,282.31,281.62,281.79,10081.0,273.1654,273.3397,272.6716,272.8362,10081.0
2023-03-15 15:55:00,281.72,283.63,281.71,283.63,20809.0,272.7684,274.6177,272.7587,274.6177,20809.0
2023-03-16 09:30:00,280.5,280.76,279.45,279.64,10534.0,271.5872,271.8389,270.5706,270.7545,10534.0
2023-03-16 09:35:00,279.25,281.79,278.89,281.12,8079.0,270.3769,272.8362,270.0283,272.1875,8079.0
2023-03-16 09:40:00,281.78,281.97,279.46,279.71,4834.0,272.8265,273.0105,270.5802,270.8223,4834.0
2023-03-16 09:45:00,279.52,279.54,276.72,276.72,6445.0,270.6383,270.6577,267.9273,267.9273,6445.0
2023-03-16 09:50:00,276.56,278.93,276.56,278.93,4105.0,267.7724,270.0671,267.7724,270.0671,4105.0
2023-03-16 09:55:00,278.81,279.25,278.26,279.25,1267.0,269.9509,270.3769,269.4184,270.3769,1267.0
2023-03-16 10:00:00,278.7,279.02,276.91,277.12,5073.0,269.8444,270.1542,268.1113,268.3146,5073.0
2023-03-16 10:05:00,276.82,276.87,275.58,275.58,3899.0,268.0241,268.0725,266.8235,266.8235,3899.0
2023-03-16 10:10:00,275.71,276.91,275.27,276.53,11571.0,266.9494,268.1113,266.5234,267.7433,11571.0
2023-03-16 10:15:00,276.54,276.61,275.23,276.16,14517.0,267.753,267.8208,266.4846,267.3851,14517.0
2023-03-16 10:20:00,276.85,277.41,276.59,277.41,10346.0,268.0532,268.5954,267.8014,268.5954,10346.0
2023-03-16 10:25:00,277.71,278.31,277.12,277.95,4647.0,268.8858,269.4668,268.3146,269.1182,4647.0
2023-03-16 10:30:00,277.76,278.05,277.1,277.1,13008.0,268.9343,269.215,268.2952,268.2952,13008.0
2023-03-16 10:35:00,277.24,278.53,277.24,278.16,3738.0,268.4308,269.6798,268.4308,269.3215,3738.0
2023-03-16 10:40:00,278.16,278.97,277.97,278.93,3113.0,269.3215,270.1058,269.1376,270.0671,3113.0
2023-03-16 10:45:00,279.33,280.54,278.75,280.26,20088.0,270.4544,271.6259,269.8928,271.3548,20088.0
2023-03-16 10:50:00,280.48,282.99,280.48,282.99,3930.0,271.5678,273.9981,271.5678,273.9981,3930.0
2023-03-16 10:55:00,283.02,283.55,281.7,282.22,14422.0,274.0271,274.5403,272.7491,273.2525,14422.0
2023-03-16 11:00:00,282.12,282.19,281.14,281.14,3280.0,273.1557,273.2235,272.2069,272.2069,3280.0
2023-03-16 11:05:00,281.08,283.15,281.08,282.88,3708.0,272.1488,274.153,272.1488,273.8916,3708.0
2023-03-16 11:10:00,282.96,283.39,282.68,283.29,2023.0,273.969,274.3854,273.6979,274.2885,2023.0
2023-03-16 11:15:00,283.83,284.04,283.41,283.59,3230.0,274.8114,275.0147,274.4047,274.579,3230.0
2023-03-16 11:20:00,283.72,284.72,283.72,284.07,2442.0,274.7049,275.6731,274.7049,275.0438,2442.0
2023-03-16 11:25:00,285.03,285.19,284.43,284.43,3476.0,275.9733,276.1282,275.3923,275.3923,3476.0
2023-03-16 11:30:00,284.49,284.49,283.72,284.23,2412.0,275.4504,275.4504,274.7049,275.1987,2412.0
2023-03-16 11:35:00,284.35,284.49,284.08,284.21,4429.0,275.3149,275.4504,275.0534,275.1793,4429.0
2023-03-16 11:40:00,284.27,285.21,284.27,284.97,4428.0,275.2374,276.1475,275.2374,275.9152,4428.0
2023-03-16 11:45:00,285.05,286.41,285.02,286.34,5152.0,275.9926,277.3094,275.9636,277.2416,5152.0
2023-03-16 11:50:00,286.32,287.4,286.32,287.13,6761.0,277.2223,278.2679,277.2223,278.0065,6761.0
2023-03-16 11:55:00,286.72,287.16,286.63,286.65,3323.0,277.6096,278.0356,277.5224,277.5418,3323.0
2023-03-16 12:00:00,286.81,286.82,286.13,286.36,2972.0,277.6967,277.7064,277.0383,277.261,2972.0
2023-03-16 12:05:00,286.07,286.32,285.66,286.08,3418.0,276.9802,277.2223,276.5832,276.9899,3418.0
2023-03-16 12:10:00,286.13,286.13,285.41,285.6,1140.0,277.0383,277.0383,276.3412,276.5251,1140.0
2023-03-16 12:15:00,285.42,286.52,285.41,286.51,2206.0,276.3509,277.4159,276.3412,277.4062,2206.0
2023-03-16 12:20:00,286.48,286.48,285.94,286.02,3600.0,277.3772,277.3772,276.8543,276.9318,3600.0
2023-03-16 12:25:00,285.98,287.26,285.97,287.26,2300.0,276.8931,278.1324,276.8834,278.1324,2300.0
2023-03-16 12:30:00,287.15,287.61,287.13,287.29,4391.0,278.0259,278.4713,278.0065,278.1614,4391.0
2023-03-16 12:35:00,287.11,287.64,286.8,287.37,3900.0,277.9872,278.5003,277.687,278.2389,3900.0
2023-03-16 12:40:00,287.41,287.41,286.89,286.89,1982.0,278.2776,278.2776,277.7742,277.7742,1982.0
2023-03-16 12:45:00,287.14,287.53,286.84,287.4,3077.0,278.0162,278.3938,277.7257,278.2679,3077.0
2023-03-16 12:50:00,287.62,289.23,287.61,288.4,7746.0,278.481,280.0398,278.4713,279.2362,7746.0
2023-03-16 12:55:00,288.76,289.09,288.24,288.49,8280.0,279.5847,279.9042,279.0813,279.3233,8280.0
2023-03-16 13:00:00,288.74,291.1,288.63,290.99,7403.0,279.5654,281.8504,279.4589,281.7439,7403.0
2023-03-16 13:05:00,290.87,291.24,290.29,290.3,16328.0,281.6277,281.9859,281.0661,281.0758,16328.0
2023-03-16 13:10:00,290.37,290.4,289.5,289.53,3700.0,281.1436,281.1726,280.3012,280.3303,3700.0
2023-03-16 13:15:00,289.81,289.83,288.91,288.96,1601.0,280.6014,280.6207,279.73,279.7784,1601.0
2023-03-16 13:20:00,289.01,290.25,288.91,290.04,6655.0,279.8268,281.0274,279.73,280.8241,6655.0
2023-03-16 13:25:00,290.27,290.48,289.85,290.1,2364.0,281.0468,281.2501,280.6401,280.8822,2364.0
2023-03-16 13:30:00,290.42,290.44,289.51,289.95,3343.0,281.192,281.2114,280.3109,280.7369,3343.0
2023-03-16 13:35:00,289.81,289.85,289.45,289.65,6931.0,280.6014,280.6401,280.2528,280.4465,6931.0
2023-03-16 13:40:00,289.65,290.09,289.22,289.57,9322.0,280.4465,280.8725,280.0301,280.369,9322.0
2023-03-16 13:45:00,289.64,290.76,289.56,290.43,4568.0,280.4368,281.5212,280.3593,281.2017,4568.0
2023-03-16 13:50:00,290.2,290.51,289.68,290.17,4989.0,280.979,281.2791,280.4755,280.9499,4989.0
2023-03-16 13:55:00,290.2,290.78,290.03,290.55,1751.0,280.979,281.5405,280.8144,281.3179,1751.0
2023-03-16 14:00:00,290.57,290.71,289.67,289.82,4129.0,281.3372,281.4728,280.4658,280.6111,4129.0
2023-03-16 14:05:00,289.73,289.74,289.19,289.4,7105.0,280.5239,280.5336,280.0011,280.2044,7105.0
2023-03-16 14:10:00,289.64,289.69,289.2,289.27,1334.0,280.4368,280.4852,280.0108,280.0785,1334.0
2023-03-16 14:15:00,289.06,289.26,288.45,288.45,1823.0,279.8752,280.0688,279.2846,279.2846,1823.0
2023-03-16 14:20:00,288.55,288.71,288.54,288.62,700.0,279.3814,279.5363,279.3717,279.4492,700.0
2023-03-16 14:25:00,288.51,288.53,288.19,288.48,1500.0,279.3427,279.362,279.0328,279.3136,1500.0
2023-03-16 14:30:00,288.38,288.46,287.58,287.58,2200.0,279.2168,279.2943,278.4422,278.4422,2200.0
2023-03-16 14:35:00,287.94,288.6,287.91,288.35,1235.0,278.7908,279.4298,278.7617,279.1878,1235.0
2023-03-16 14:40:00,288.53,288.53,287.82,288.37,1200.0,279.362,279.362,278.6746,279.2071,1200.0
2023-03-16 14:45:00,288.23,288.5,287.84,288.22,1016.0,279.0716,279.333,278.694,279.0619,1016.0
2023-03-16 14:50:00,288.21,288.21,287.62,287.62,1371.0,279.0522,279.0522,278.481,278.481,1371.0
2023-03-16 14:55:00,287.76,288.41,287.76,288.22,2231.0,278.6165,279.2459,278.6165,279.0619,2231.0
2023-03-16 15:00:00,288.31,288.32,288.05,288.09,2287.0,279.149,279.1587,278.8973,278.936,2287.0
2023-03-16 15:05:00,288.06,288.56,288.06,288.25,1390.0,278.907,279.3911,278.907,279.0909,1390.0
2023-03-16 15:10:00,288.37,288.37,287.8,287.8,2115.0,279.2071,279.2071,278.6552,278.6552,2115.0
2023-03-16 15:15:00,287.55,288.09,287.55,287.77,4697.0,278.4132,278.936,278.4132,278.6262,4697.0
2023-03-16 15:20:00,287.96,288.87,287.84,288.42,4319.0,278.8102,279.6912,278.694,279.2555,4319.0
2023-03-16 15:25:00,288.38,288.7,287.99,288.69,3760.0,279.2168,279.5266,278.8392,279.517,3760.0
2023-03-16 15:30:00,288.81,289.25,288.48,289.25,5055.0,279.6331,280.0592,279.3136,280.0592,5055.0
2023-03-16 15:35:00,289.17,289.25,288.68,289.19,5002.0,279.9817,280.0592,279.5073,280.0011,5002.0
2023-03-16 15:40:00,289.25,290.07,289.23,289.66,5590.0,280.0592,280.8531,280.0398,280.4561,5590.0
2023-03-16 15:45:00,289.6,289.6,288.34,288.57,7752.0,280.398,280.398,279.1781,279.4008,7752.0
2023-03-16 15:50:00,288.45,288.57,288.06,288.3,14634.0,279.2846,279.4008,278.907,279.1393,14634.0
2023-03-16 15:55:00,288.3,288.72,287.48,287.96,73814.0,279.1393,279.546,278.3454,278.8102,73814.0
2023-03-17 09:30:00,287.41,287.41,282.04,282.77,118694.0,278.2776,278.2776,273.0783,273.7851,118694.0
2023-03-17 09:35:00,282.97,285.35,282.97,284.09,1824.0,273.9787,276.2831,273.9787,275.0631,1824.0
2023-03-17 09:40:00,283.64,283.64,282.24,283.39,2450.0,274.6274,274.6274,273.2719,274.3854,2450.0
2023-03-17 09:45:00,283.56,283.56,282.31,282.34,1453.0,274.55,274.55,273.3397,273.3687,1453.0
2023-03-17 09:50:00,281.88,282.81,281.66,282.67,2928.0,272.9233,273.8238,272.7103,273.6882,2928.0
2023-03-17 09:55:00,282.27,282.27,280.95,280.95,1520.0,273.301,273.301,272.0229,272.0229,1520.0
2023-03-17 10:00:00,281.48,283.41,281.48,283.41,5920.0,272.5361,274.4047,272.5361,274.4047,5920.0
2023-03-17 10:05:00,283.54,283.54,281.04,281.05,3472.0,274.5306,274.5306,272.11,272.1197,3472.0
2023-03-17 10:10:00,281.1,281.93,280.76,281.65,7149.0,272.1681,272.9718,271.8389,272.7007,7149.0
2023-03-17 10:15:00,281.99,282.02,280.51,280.56,5641.0,273.0298,273.0589,271.5969,271.6453,5641.0
2023-03-17 10:20:00,280.81,281.8,280.67,281.21,6758.0,271.8873,272.8459,271.7518,272.2746,6758.0
2023-03-17 10:25:00,281.18,281.56,280.3,281.56,5849.0,272.2456,272.6135,271.3935,272.6135,5849.0
2023-03-17 10:30:00,281.6,281.73,280.55,280.55,6233.0,272.6522,272.7781,271.6356,271.6356,6233.0
2023-03-17 10:35:00,280.46,281.15,280.17,280.88,4073.0,271.5485,272.2165,271.2677,271.9551,4073.0
2023-03-17 10:40:00,280.52,280.59,280.0,280.0,5049.0,271.6066,271.6743,271.1031,271.1031,5049.0
2023-03-17 10:45:00,279.97,280.57,279.75,280.26,3514.0,271.074,271.655,270.861,271.3548,3514.0
2023-03-17 10:50:00,280.45,280.46,279.77,280.09,4100.0,271.5388,271.5485,270.8804,271.1902,4100.0
2023-03-17 10:55:00,280.05,280.24,279.67,279.88,4500.0,271.1515,271.3355,270.7836,270.9869,4500.0
2023-03-17 11:00:00,279.84,279.84,278.01,278.36,2208.0,270.9482,270.9482,269.1763,269.5152,2208.0
2023-03-17 11:05:00,278.5,279.21,278.23,279.21,3165.0,269.6507,270.3382,269.3893,270.3382,3165.0
2023-03-17 11:10:00,279.26,279.58,279.18,279.58,1759.0,270.3866,270.6964,270.3091,270.6964,1759.0
2023-03-17 11:15:00,279.57,280.08,279.57,279.71,6102.0,270.6867,271.1805,270.6867,270.8223,6102.0
2023-03-17 11:20:00,279.82,280.05,279.39,279.76,5371.0,270.9288,271.1515,270.5125,270.8707,5371.0
2023-03-17 11:25:00,279.73,279.78,278.89,279.24,21045.0,270.8417,270.8901,270.0283,270.3672,21045.0
2023-03-17 11:30:00,279.15,279.84,278.93,279.83,4505.0,270.2801,270.9482,270.0671,270.9385,4505.0
2023-03-17 11:35:00,279.85,279.94,278.89,278.9,2600.0,270.9578,271.045,270.0283,270.038,2600.0
2023-03-17 11:40:00,278.85,278.87,277.99,278.0,5260.0,269.9896,270.009,269.1569,269.1666,5260.0
2023-03-17 11:45:00,278.03,279.0,278.03,279.0,3420.0,269.1957,270.1349,269.1957,270.1349,3420.0
2023-03-17 11:50:00,279.89,280.01,278.84,278.84,2740.0,270.9966,271.1128,269.9799,269.9799,2740.0
2023-03-17 11:55:00,278.63,279.58,278.63,279.26,2574.0,269.7766,270.6964,269.7766,270.3866,2574.0
2023-03-17 12:00:00,279.6,280.64,279.59,280.61,1200.0,270.7158,271.7227,270.7061,271.6937,1200.0
2023-03-17 12:05:00,280.67,281.03,280.27,280.86,3594.0,271.7518,272.1004,271.3645,271.9358,3594.0
2023-03-17 12:10:00,280.9,281.22,280.43,280.59,2493.0,271.9745,272.2843,271.5194,271.6743,2493.0
2023-03-17 12:15:00,280.41,280.91,280.32,280.65,3757.0,271.5001,271.9842,271.4129,271.7324,3757.0
2023-03-17 12:20:00,280.8,280.83,280.13,280.59,1601.0,271.8777,271.9067,271.2289,271.6743,1601.0
2023-03-17 12:25:00,280.74,281.52,280.59,281.11,17579.0,271.8196,272.5748,271.6743,272.1778,17579.0
2023-03-17 12:30:00,281.65,282.7,281.65,281.94,3993.0,272.7007,273.7173,272.7007,272.9814,3993.0
2023-03-17 12:35:00,281.95,282.34,281.57,281.67,21454.0,272.9911,273.3687,272.6232,272.72,21454.0
2023-03-17 12:40:00,281.67,281.83,281.47,281.49,4127.0,272.72,272.8749,272.5264,272.5457,4127.0
2023-03-17 12:45:00,281.34,281.47,281.15,281.15,2671.0,272.4005,272.5264,272.2165,272.2165,2671.0
2023-03-17 12:50:00,281.38,282.03,281.17,281.17,4980.0,272.4392,273.0686,272.2359,272.2359,4980.0
2023-03-17 12:55:00,281.3,282.09,281.3,281.65,3309.0,272.3618,273.1267,272.3618,272.7007,3309.0
2023-03-17 13:00:00,281.47,281.59,281.15,281.22,3751.0,272.5264,272.6426,272.2165,272.2843,3751.0
2023-03-17 13:05:00,281.37,282.68,281.18,282.68,3398.0,272.4295,273.6979,272.2456,273.6979,3398.0
2023-03-17 13:10:00,282.42,282.58,281.82,281.82,6443.0,273.4462,273.6011,272.8652,272.8652,6443.0
2023-03-17 13:15:00,282.08,282.16,281.89,281.9,1000.0,273.117,273.1944,272.933,272.9427,1000.0
2023-03-17 13:20:00,281.9,282.56,281.59,281.74,3503.0,272.9427,273.5817,272.6426,272.7878,3503.0
2023-03-17 13:25:00,281.64,282.13,281.64,282.02,1756.0,272.691,273.1654,272.691,273.0589,1756.0
2023-03-17 13:30:00,282.17,282.17,281.31,281.31,4216.0,273.2041,273.2041,272.3715,272.3715,4216.0
2023-03-17 13:35:00,281.29,282.05,281.11,281.99,2186.0,272.3521,273.0879,272.1778,273.0298,2186.0
2023-03-17 13:40:00,282.0,282.01,281.64,281.84,2017.0,273.0395,273.0492,272.691,272.8846,2017.0
2023-03-17 13:45:00,281.75,282.16,281.49,281.81,15640.0,272.7975,273.1944,272.5457,272.8556,15640.0
2023-03-17 13:50:00,281.67,282.07,281.61,281.61,2201.0,272.72,273.1073,272.6619,272.6619,2201.0
2023-03-17 13:55:00,281.68,281.68,281.14,281.52,1301.0,272.7297,272.7297,272.2069,272.5748,1301.0
2023-03-17 14:00:00,281.55,281.8,281.22,281.27,2400.0,272.6038,272.8459,272.2843,272.3327,2400.0
2023-03-17 14:05:00,281.17,281.2,280.51,280.78,3550.0,272.2359,272.265,271.5969,271.8583,3550.0
2023-03-17 14:10:00,280.8,281.13,280.53,280.53,2941.0,271.8777,272.1972,271.6162,271.6162,2941.0
2023-03-17 14:15:00,280.38,280.87,280.16,280.16,10477.0,271.471,271.9454,271.258,271.258,10477.0
2023-03-17 14:20:00,280.66,280.66,280.02,280.18,3875.0,271.7421,271.7421,271.1224,271.2774,3875.0
2023-03-17 14:25:00,280.01,280.05,279.61,280.01,4409.0,271.1128,271.1515,270.7255,271.1128,4409.0
2023-03-17 14:30:00,279.99,280.47,279.65,280.42,5874.0,271.0934,271.5581,270.7642,271.5097,5874.0
2023-03-17 14:35:00,280.59,280.67,280.04,280.18,3001.0,271.6743,271.7518,271.1418,271.2774,3001.0
2023-03-17 14:40:00,280.52,280.68,280.12,280.61,2909.0,271.6066,271.7615,271.2193,271.6937,2909.0
2023-03-17 14:45:00,280.59,280.69,280.33,280.5,5226.0,271.6743,271.7712,271.4226,271.5872,5226.0
2023-03-17 14:50:00,280.32,281.32,279.91,281.3,4430.0,271.4129,272.3811,271.0159,272.3618,4430.0
2023-03-17 14:55:00,281.47,281.47,280.95,281.33,3438.0,272.5264,272.5264,272.0229,272.3908,3438.0
2023-03-17 15:00:00,281.23,281.59,280.6,280.97,15748.0,272.294,272.6426,271.684,272.0423,15748.0
2023-03-17 15:05:00,281.01,281.34,280.78,280.78,2714.0,272.081,272.4005,271.8583,271.8583,2714.0
2023-03-17 15:10:00,280.74,281.32,280.7,281.32,2709.0,271.8196,272.3811,271.7808,272.3811,2709.0
2023-03-17 15:15:00,281.24,281.87,281.0,281.69,5784.0,272.3037,272.9137,272.0713,272.7394,5784.0
2023-03-17 15:20:00,281.57,281.78,281.32,281.74,6958.0,272.6232,272.8265,272.3811,272.7878,6958.0
2023-03-17 15:25:00,281.74,282.37,281.46,282.37,7771.0,272.7878,273.3978,272.5167,273.3978,7771.0
2023-03-17 15:30:00,282.31,282.31,281.13,282.15,15497.0,273.3397,273.3397,272.1972,273.1848,15497.0
2023-03-17 15:35:00,282.07,283.29,282.07,283.25,19990.0,273.1073,274.2885,273.1073,274.2498,19990.0
2023-03-17 15:40:00,283.15,283.81,282.9,283.67,12677.0,274.153,274.792,273.9109,274.6565,12677.0
2023-03-17 15:45:00,283.51,283.51,282.35,282.53,20000.0,274.5016,274.5016,273.3784,273.5527,20000.0
2023-03-17 15:50:00,282.6,283.67,282.57,283.22,46879.0,273.6205,274.6565,273.5914,274.2208,46879.0
2023-03-17 15:55:00,283.24,283.75,281.25,281.58,221289.0,274.2401,274.7339,272.3134,272.6329,221289.0
2023-03-20 09:30:00,283.97,286.74,283.44,283.55,20204.0,274.9469,277.6289,274.4338,274.5403,20204.0
2023-03-20 09:35:00,283.94,284.15,282.72,283.59,4505.0,274.9179,275.1212,273.7367,274.579,4505.0
2023-03-20 09:40:00,283.94,284.96,283.38,284.61,5537.0,274.9179,275.9055,274.3757,275.5666,5537.0
2023-03-20 09:45:00,284.61,286.28,284.4,286.28,5661.0,275.5666,277.1835,275.3633,277.1835,5661.0
2023-03-20 09:50:00,286.34,288.06,286.34,287.52,3135.0,277.2416,278.907,277.2416,278.3841,3135.0
2023-03-20 09:55:00,286.99,287.45,286.68,287.0,13912.0,277.871,278.3164,277.5708,277.8807,13912.0
2023-03-20 10:00:00,287.46,287.71,285.96,286.55,16546.0,278.326,278.5681,276.8737,277.445,16546.0
2023-03-20 10:05:00,286.64,287.53,286.5,287.02,19265.0,277.5321,278.3938,277.3965,277.9,19265.0
2023-03-20 10:10:00,287.24,288.11,287.12,287.12,1810.0,278.113,278.9554,277.9968,277.9968,1810.0
2023-03-20 10:15:00,287.45,287.77,285.38,285.38,2195.0,278.3164,278.6262,276.3121,276.3121,2195.0
2023-03-20 10:20:00,285.63,287.03,285.63,287.03,800.0,276.5542,277.9097,276.5542,277.9097,800.0
2023-03-20 10:25:00,287.39,287.91,286.81,286.97,3258.0,278.2583,278.7617,277.6967,277.8516,3258.0
2023-03-20 10:30:00,287.32,287.49,287.24,287.4,2105.0,278.1905,278.3551,278.113,278.2679,2105.0
2023-03-20 10:35:00,287.42,287.62,285.78,285.78,3796.0,278.2873,278.481,276.6994,276.6994,3796.0
2023-03-20 10:40:00,286.04,286.14,285.45,285.47,1928.0,276.9512,277.048,276.3799,276.3993,1928.0
2023-03-20 10:45:00,285.25,285.78,285.18,285.72,2034.0,276.1863,276.6994,276.1185,276.6413,2034.0
2023-03-20 10:50:00,285.61,285.61,285.45,285.45,300.0,276.5348,276.5348,276.3799,276.3799,300.0
2023-03-20 10:55:00,285.1,286.51,285.1,286.5,3385.0,276.041,277.4062,276.041,277.3965,3385.0
2023-03-20 11:00:00,286.74,287.01,286.68,286.97,1529.0,277.6289,277.8903,277.5708,277.8516,1529.0
2023-03-20 11:05:00,286.55,287.0,286.47,286.94,2225.0,277.445,277.8807,277.3675,277.8226,2225.0
2023-03-20 11:10:00,286.79,287.54,286.63,287.43,4533.0,277.6773,278.4035,277.5224,278.297,4533.0
2023-03-20 11:15:00,287.29,287.73,286.89,287.51,6635.0,278.1614,278.5875,277.7742,278.3745,6635.0
2023-03-20 11:20:00,287.57,287.57,287.17,287.37,2825.0,278.4325,278.4325,278.0453,278.2389,2825.0
2023-03-20 11:25:00,287.5,288.38,287.5,288.29,2300.0,278.3648,279.2168,278.3648,279.1297,2300.0
2023-03-20 11:30:00,288.15,288.28,287.79,287.79,3180.0,278.9941,279.12,278.6456,278.6456,3180.0
2023-03-20 11:35:00,288.11,288.29,288.03,288.18,1903.0,278.9554,279.1297,278.8779,279.0232,1903.0
2023-03-20 11:40:00,288.23,288.5,287.81,287.98,2118.0,279.0716,279.333,278.6649,278.8295,2118.0
2023-03-20 11:45:00,287.8,287.81,287.6,287.68,1161.0,278.6552,278.6649,278.4616,278.539,1161.0
2023-03-20 11:50:00,287.8,287.97,287.39,287.49,2103.0,278.6552,278.8198,278.2583,278.3551,2103.0
2023-03-20 11:55:00,287.48,287.56,287.06,287.4,1983.0,278.3454,278.4229,277.9388,278.2679,1983.0
2023-03-20 12:00:00,287.25,287.35,286.85,287.04,1162.0,278.1227,278.2195,277.7354,277.9194,1162.0
2023-03-20 12:05:00,286.93,286.95,286.17,286.17,1698.0,277.8129,277.8322,277.077,277.077,1698.0
2023-03-20 12:10:00,285.74,285.94,285.0,285.89,2297.0,276.6607,276.8543,275.9442,276.8059,2297.0
2023-03-20 12:15:00,286.43,286.55,286.13,286.49,1273.0,277.3288,277.445,277.0383,277.3869,1273.0
2023-03-20 12:20:00,286.68,287.32,286.68,287.15,900.0,277.5708,278.1905,277.5708,278.0259,900.0
2023-03-20 12:25:00,287.21,287.37,286.87,287.37,1100.0,278.084,278.2389,277.7548,278.2389,1100.0
2023-03-20 12:30:00,287.6,287.6,287.11,287.42,849.0,278.4616,278.4616,277.9872,278.2873,849.0
2023-03-20 12:35:00,287.55,287.9,287.18,287.9,1759.0,278.4132,278.7521,278.0549,278.7521,1759.0
2023-03-20 12:40:00,288.1,288.14,287.65,287.66,3400.0,278.9457,278.9844,278.51,278.5197,3400.0
2023-03-20 12:45:00,287.68,288.01,287.5,288.0,1600.0,278.539,278.8586,278.3648,278.8489,1600.0
2023-03-20 12:50:00,288.07,288.22,287.84,287.93,2702.0,278.9167,279.0619,278.694,278.7811,2702.0
2023-03-20 12:55:00,287.72,288.29,287.72,288.04,10759.0,278.5778,279.1297,278.5778,278.8876,10759.0
2023-03-20 13:00:00,287.98,288.07,287.6,287.71,2747.0,278.8295,278.9167,278.4616,278.5681,2747.0
2023-03-20 13:05:00,287.93,288.47,287.92,288.09,6008.0,278.7811,279.3039,278.7714,278.936,6008.0
2023-03-20 13:10:00,288.26,288.45,288.1,288.11,3106.0,279.1006,279.2846,278.9457,278.9554,3106.0
2023-03-20 13:15:00,288.13,288.25,287.76,288.1,6098.0,278.9748,279.0909,278.6165,278.9457,6098.0
2023-03-20 13:20:00,288.1,288.19,287.63,287.65,4813.0,278.9457,279.0328,278.4906,278.51,4813.0
2023-03-20 13:25:00,287.69,288.11,287.69,287.94,4173.0,278.5487,278.9554,278.5487,278.7908,4173.0
2023-03-20 13:30:00,287.73,287.98,287.62,287.62,5141.0,278.5875,278.8295,278.481,278.481,5141.0
2023-03-20 13:35:00,287.61,287.62,287.39,287.55,4099.0,278.4713,278.481,278.2583,278.4132,4099.0
2023-03-20 13:40:00,287.76,287.88,287.48,287.61,1950.0,278.6165,278.7327,278.3454,278.4713,1950.0
2023-03-20 13:45:00,287.82,287.82,287.57,287.57,701.0,278.6746,278.6746,278.4325,278.4325,701.0
2023-03-20 13:50:00,287.42,287.42,287.04,287.04,932.0,278.2873,278.2873,277.9194,277.9194,932.0
2023-03-20 13:55:00,287.07,287.28,286.93,287.25,968.0,277.9484,278.1518,277.8129,278.1227,968.0
2023-03-20 14:00:00,287.13,287.13,286.66,286.66,1200.0,278.0065,278.0065,277.5515,277.5515,1200.0
2023-03-20 14:05:00,286.81,286.87,286.63,286.78,2195.0,277.6967,277.7548,277.5224,277.6676,2195.0
2023-03-20 14:10:00,287.17,287.4,287.15,287.28,1500.0,278.0453,278.2679,278.0259,278.1518,1500.0
2023-03-20 14:15:00,287.4,287.63,286.91,287.63,1963.0,278.2679,278.4906,277.7935,278.4906,1963.0
2023-03-20 14:20:00,287.77,288.06,287.77,288.04,1598.0,278.6262,278.907,278.6262,278.8876,1598.0
2023-03-20 14:25:00,288.04,288.18,287.82,287.85,1902.0,278.8876,279.0232,278.6746,278.7036,1902.0
2023-03-20 14:30:00,288.01,288.01,287.23,287.65,3515.0,278.8586,278.8586,278.1033,278.51,3515.0
2023-03-20 14:35:00,287.53,287.67,287.15,287.15,2884.0,278.3938,278.5294,278.0259,278.0259,2884.0
2023-03-20 14:40:00,287.12,287.38,287.06,287.25,1218.0,277.9968,278.2486,277.9388,278.1227,1218.0
2023-03-20 14:45:00,287.15,287.44,287.14,287.44,300.0,278.0259,278.3067,278.0162,278.3067,300.0
2023-03-20 14:50:00,287.36,287.88,287.29,287.41,2857.0,278.2292,278.7327,278.1614,278.2776,2857.0
2023-03-20 14:55:00,287.32,287.32,286.92,286.92,1025.0,278.1905,278.1905,277.8032,277.8032,1025.0
2023-03-20 15:00:00,286.72,286.94,286.71,286.89,400.0,277.6096,277.8226,277.5999,277.7742,400.0
2023-03-20 15:05:00,286.93,286.93,286.7,286.86,2060.0,277.8129,277.8129,277.5902,277.7451,2060.0
2023-03-20 15:10:00,286.6,286.79,286.17,286.25,2400.0,277.4934,277.6773,277.077,277.1545,2400.0
2023-03-20 15:15:00,286.43,286.43,285.95,286.3,8974.0,277.3288,277.3288,276.864,277.2029,8974.0
2023-03-20 15:20:00,286.3,286.61,285.87,286.61,3763.0,277.2029,277.503,276.7866,277.503,3763.0
2023-03-20 15:25:00,286.67,287.47,286.66,287.44,1703.0,277.5611,278.3357,277.5515,278.3067,1703.0
2023-03-20 15:30:00,287.62,288.03,287.56,287.79,6291.0,278.481,278.8779,278.4229,278.6456,6291.0
2023-03-20 15:35:00,287.94,287.99,287.49,287.68,2785.0,278.7908,278.8392,278.3551,278.539,2785.0
2023-03-20 15:40:00,287.52,287.85,287.41,287.6,3938.0,278.3841,278.7036,278.2776,278.4616,3938.0
2023-03-20 15:45:00,287.53,288.13,287.47,288.13,4085.0,278.3938,278.9748,278.3357,278.9748,4085.0
2023-03-20 15:50:00,288.15,288.32,287.78,287.78,12940.0,278.9941,279.1587,278.6359,278.6359,12940.0
2023-03-20 15:55:00,287.71,288.0,287.56,287.81,21353.0,278.5681,278.8489,278.4229,278.6649,21353.0
2023-03-21 09:30:00,296.93,298.7,296.93,297.29,13271.0,287.4951,289.2089,287.4951,287.8437,13271.0
2023-03-21 09:35:00,296.82,297.4,296.05,297.4,3895.0,287.3886,287.9502,286.6431,287.9502,3895.0
2023-03-21 09:40:00,297.19,298.22,297.0,298.22,1763.0,287.7469,288.7441,287.5629,288.7441,1763.0
2023-03-21 09:45:00,298.64,299.29,297.85,297.85,9103.0,289.1508,289.7801,288.3859,288.3859,9103.0
2023-03-21 09:50:00,298.09,298.69,297.31,298.22,19433.0,288.6183,289.1992,287.8631,288.7441,19433.0
2023-03-21 09:55:00,298.19,298.37,297.14,298.21,20031.0,288.7151,288.8894,287.6985,288.7345,20031.0
2023-03-21 10:00:00,297.94,298.22,296.87,297.09,9557.0,288.473,288.7441,287.437,287.65,9557.0
2023-03-21 10:05:00,297.15,297.15,296.4,296.4,5490.0,287.7081,287.7081,286.982,286.982,5490.0
2023-03-21 10:10:00,296.76,297.24,296.16,296.64,3504.0,287.3305,287.7953,286.7496,287.2143,3504.0
2023-03-21 10:15:00,296.4,296.79,296.03,296.5,5006.0,286.982,287.3596,286.6237,287.0788,5006.0
2023-03-21 10:20:00,296.36,296.41,295.64,296.07,2205.0,286.9432,286.9917,286.2461,286.6625,2205.0
2023-03-21 10:25:00,295.98,296.93,295.97,296.86,4563.0,286.5753,287.4951,286.5656,287.4274,4563.0
2023-03-21 10:30:00,296.72,297.62,296.72,297.25,1982.0,287.2918,288.1632,287.2918,287.805,1982.0
2023-03-21 10:35:00,297.13,297.34,296.57,297.34,2747.0,287.6888,287.8921,287.1466,287.8921,2747.0
2023-03-21 10:40:00,297.61,297.98,297.46,297.88,1860.0,288.1535,288.5118,288.0083,288.4149,1860.0
2023-03-21 10:45:00,297.9,299.03,297.9,298.79,7624.0,288.4343,289.5284,288.4343,289.296,7624.0
2023-03-21 10:50:00,298.5,298.83,297.88,298.2,12037.0,289.0152,289.3348,288.4149,288.7248,12037.0
2023-03-21 10:55:00,298.15,298.61,297.55,298.3,7864.0,288.6764,289.1218,288.0954,288.8216,7864.0
2023-03-21 11:00:00,298.37,298.4,297.36,297.36,10251.0,288.8894,288.9184,287.9115,287.9115,10251.0
2023-03-21 11:05:00,297.18,297.45,296.87,297.04,1204.0,287.7372,287.9986,287.437,287.6016,1204.0
2023-03-21 11:10:00,296.94,297.5,296.94,297.29,1747.0,287.5048,288.047,287.5048,287.8437,1747.0
2023-03-21 11:15:00,297.63,297.75,297.29,297.73,6561.0,288.1729,288.2891,287.8437,288.2697,6561.0
2023-03-21 11:20:00,297.77,298.86,297.77,298.86,1300.0,288.3084,289.3638,288.3084,289.3638,1300.0
2023-03-21 11:25:00,298.55,298.56,297.97,298.35,1336.0,289.0637,289.0733,288.5021,288.87,1336.0
2023-03-21 11:30:00,298.64,298.88,298.49,298.49,660.0,289.1508,289.3832,289.0056,289.0056,660.0
2023-03-21 11:35:00,298.3,298.77,298.28,298.28,1405.0,288.8216,289.2767,288.8022,288.8022,1405.0
2023-03-21 11:40:00,298.38,298.38,297.82,298.01,3337.0,288.8991,288.8991,288.3569,288.5408,3337.0
2023-03-21 11:45:00,298.19,298.2,297.71,298.2,1758.0,288.7151,288.7248,288.2503,288.7248,1758.0
2023-03-21 11:50:00,298.21,298.21,297.39,297.39,2008.0,288.7345,288.7345,287.9405,287.9405,2008.0
2023-03-21 11:55:00,297.62,297.62,297.17,297.3,3799.0,288.1632,288.1632,287.7275,287.8534,3799.0
2023-03-21 12:00:00,297.14,297.14,296.88,296.97,2010.0,287.6985,287.6985,287.4467,287.5339,2010.0
2023-03-21 12:05:00,296.85,297.32,296.85,297.32,1928.0,287.4177,287.8727,287.4177,287.8727,1928.0
2023-03-21 12:10:00,297.59,297.59,297.13,297.13,1197.0,288.1342,288.1342,287.6888,287.6888,1197.0
2023-03-21 12:15:00,297.25,297.56,297.01,297.13,1911.0,287.805,288.1051,287.5726,287.6888,1911.0
2023-03-21 12:20:00,297.15,297.9,297.14,297.9,3447.0,287.7081,288.4343,287.6985,288.4343,3447.0
2023-03-21 12:25:00,297.87,298.17,297.87,297.92,1045.0,288.4053,288.6957,288.4053,288.4537,1045.0
2023-03-21 12:30:00,298.19,298.19,298.04,298.04,530.0,288.7151,288.7151,288.5699,288.5699,530.0
2023-03-21 12:35:00,297.93,297.99,297.66,297.66,2000.0,288.4634,288.5215,288.2019,288.2019,2000.0
2023-03-21 12:40:00,297.62,297.67,297.41,297.41,1601.0,288.1632,288.2116,287.9599,287.9599,1601.0
2023-03-21 12:45:00,297.51,297.62,297.22,297.57,1906.0,288.0567,288.1632,287.7759,288.1148,1906.0
2023-03-21 12:50:00,297.76,298.0,297.76,297.9,860.0,288.2988,288.5311,288.2988,288.4343,860.0
2023-03-21 12:55:00,298.0,298.31,297.84,297.87,3248.0,288.5311,288.8313,288.3762,288.4053,3248.0
2023-03-21 13:00:00,297.72,298.09,297.72,298.09,737.0,288.26,288.6183,288.26,288.6183,737.0
2023-03-21 13:05:00,297.89,298.41,297.89,298.41,2020.0,288.4246,288.9281,288.4246,288.9281,2020.0
2023-03-21 13:10:00,298.55,298.92,298.55,298.73,1804.0,289.0637,289.4219,289.0637,289.2379,1804.0
2023-03-21 13:15:00,298.99,299.14,298.91,299.14,2092.0,289.4897,289.6349,289.4122,289.6349,2092.0
2023-03-21 13:20:00,299.05,299.63,298.97,299.63,8629.0,289.5478,290.1093,289.4703,290.1093,8629.0
2023-03-21 13:25:00,299.71,300.23,299.62,300.23,1484.0,290.1868,290.6903,290.0997,290.6903,1484.0
2023-03-21 13:30:00,300.21,300.41,300.09,300.1,1000.0,290.6709,290.8646,290.5547,290.5644,1000.0
2023-03-21 13:35:00,300.14,300.47,300.14,300.28,700.0,290.6031,290.9227,290.6031,290.7387,700.0
2023-03-21 13:40:00,300.49,301.21,300.34,301.01,5411.0,290.942,291.6391,290.7968,291.4455,5411.0
2023-03-21 13:45:00,301.07,301.33,300.8,300.86,10041.0,291.5036,291.7553,291.2422,291.3003,10041.0
2023-03-21 13:50:00,300.84,300.91,300.12,300.52,6182.0,291.2809,291.3487,290.5838,290.9711,6182.0
2023-03-21 13:55:00,300.47,300.49,299.62,299.62,2400.0,290.9227,290.942,290.0997,290.0997,2400.0
2023-03-21 14:00:00,299.77,300.09,299.77,300.0,1291.0,290.2449,290.5547,290.2449,290.4676,1291.0
2023-03-21 14:05:00,299.85,299.97,299.61,299.82,2356.0,290.3224,290.4385,290.09,290.2933,2356.0
2023-03-21 14:10:00,300.0,300.14,299.81,299.99,1752.0,290.4676,290.6031,290.2836,290.4579,1752.0
2023-03-21 14:15:00,300.18,300.24,299.58,299.83,6167.0,290.6419,290.7,290.0609,290.303,6167.0
2023-03-21 14:20:00,299.89,299.91,299.62,299.62,1300.0,290.3611,290.3804,290.0997,290.0997,1300.0
2023-03-21 14:25:00,299.69,299.69,299.44,299.44,2100.0,290.1674,290.1674,289.9254,289.9254,2100.0
2023-03-21 14:30:00,299.69,299.69,299.44,299.48,2330.0,290.1674,290.1674,289.9254,289.9641,2330.0
2023-03-21 14:35:00,299.48,299.57,299.21,299.23,2100.0,289.9641,290.0512,289.7027,289.7221,2100.0
2023-03-21 14:40:00,299.12,299.67,299.12,299.67,2308.0,289.6155,290.1481,289.6155,290.1481,2308.0
2023-03-21 14:45:00,299.71,299.94,299.67,299.84,2100.0,290.1868,290.4095,290.1481,290.3127,2100.0
2023-03-21 14:50:00,299.83,299.83,299.35,299.44,2000.0,290.303,290.303,289.8382,289.9254,2000.0
2023-03-21 14:55:00,299.5,299.85,299.41,299.45,3873.0,289.9835,290.3224,289.8963,289.9351,3873.0
2023-03-21 15:00:00,299.44,300.12,299.32,300.04,4403.0,289.9254,290.5838,289.8092,290.5063,4403.0
2023-03-21 15:05:00,299.96,300.01,299.74,299.77,3778.0,290.4289,290.4773,290.2158,290.2449,3778.0
2023-03-21 15:10:00,299.87,300.31,299.79,300.29,3358.0,290.3417,290.7677,290.2643,290.7484,3358.0
2023-03-21 15:15:00,300.13,300.6,300.13,300.48,3041.0,290.5935,291.0485,290.5935,290.9323,3041.0
2023-03-21 15:20:00,300.63,301.27,300.63,301.03,8068.0,291.0776,291.6972,291.0776,291.4649,8068.0
2023-03-21 15:25:00,300.99,300.99,300.69,300.83,2839.0,291.4261,291.4261,291.1357,291.2712,2839.0
2023-03-21 15:30:00,300.9,301.0,300.15,300.19,4494.0,291.339,291.4358,290.6128,290.6515,4494.0
2023-03-21 15:35:00,300.18,300.57,300.11,300.57,4059.0,290.6419,291.0195,290.5741,291.0195,4059.0
2023-03-21 15:40:00,300.6,301.09,300.47,301.09,6069.0,291.0485,291.523,290.9227,291.523,6069.0
2023-03-21 15:45:00,301.11,301.31,300.96,301.24,8805.0,291.5423,291.736,291.3971,291.6682,8805.0
2023-03-21 15:50:00,301.25,301.72,300.93,301.69,15975.0,291.6779,292.1329,291.368,292.1039,15975.0
2023-03-21 15:55:00,301.68,302.27,301.67,302.07,82821.0,292.0942,292.6655,292.0845,292.4718,82821.0
2023-03-22 09:30:00,301.06,301.8,299.77,300.01,7401.0,291.4939,292.2104,290.2449,290.4773,7401.0
2023-03-22 09:35:00,300.25,301.28,300.09,300.82,1686.0,290.7096,291.7069,290.5547,291.2615,1686.0
2023-03-22 09:40:00,300.5,300.79,300.26,300.26,1602.0,290.9517,291.2325,290.7193,290.7193,1602.0
2023-03-22 09:45:00,300.29,301.17,300.29,301.17,4949.0,290.7484,291.6004,290.7484,291.6004,4949.0
2023-03-22 09:50:00,301.29,301.86,301.06,301.68,6390.0,291.7166,292.2685,291.4939,292.0942,6390.0
2023-03-22 09:55:00,301.9,303.03,301.89,302.39,2430.0,292.3072,293.4013,292.2975,292.7816,2430.0
2023-03-22 10:00:00,302.33,302.58,302.0,302.17,5923.0,292.7236,292.9656,292.404,292.5686,5923.0
2023-03-22 10:05:00,302.33,302.97,302.31,302.97,3343.0,292.7236,293.3432,292.7042,293.3432,3343.0
2023-03-22 10:10:00,302.8,302.98,302.25,302.36,7352.0,293.1786,293.3529,292.6461,292.7526,7352.0
2023-03-22 10:15:00,302.44,303.0,302.44,302.9,12012.0,292.8301,293.3723,292.8301,293.2754,12012.0
2023-03-22 10:20:00,303.19,303.6,302.89,303.25,4824.0,293.5562,293.9532,293.2658,293.6143,4824.0
2023-03-22 10:25:00,303.02,303.66,302.81,303.42,3947.0,293.3916,294.0113,293.1883,293.7789,3947.0
2023-03-22 10:30:00,303.44,303.59,303.03,303.26,6168.0,293.7983,293.9435,293.4013,293.624,6168.0
2023-03-22 10:35:00,303.15,303.57,303.02,303.19,5353.0,293.5175,293.9241,293.3916,293.5562,5353.0
2023-03-22 10:40:00,303.34,303.66,303.08,303.63,3368.0,293.7015,294.0113,293.4497,293.9822,3368.0
2023-03-22 10:45:00,303.42,304.0,303.27,303.4,4692.0,293.7789,294.3405,293.6337,293.7596,4692.0
2023-03-22 10:50:00,303.45,303.54,302.86,303.06,4942.0,293.808,293.8951,293.2367,293.4304,4942.0
2023-03-22 10:55:00,303.22,303.35,302.81,302.81,6738.0,293.5853,293.7111,293.1883,293.1883,6738.0
2023-03-22 11:00:00,302.95,303.15,302.38,302.56,3932.0,293.3239,293.5175,292.772,292.9462,3932.0
2023-03-22 11:05:00,302.69,302.8,302.32,302.43,7814.0,293.0721,293.1786,292.7139,292.8204,7814.0
2023-03-22 11:10:00,302.41,302.49,301.86,301.87,5635.0,292.801,292.8785,292.2685,292.2782,5635.0
2023-03-22 11:15:00,302.14,302.14,301.71,301.76,4700.0,292.5396,292.5396,292.1233,292.1717,4700.0
2023-03-22 11:20:00,301.92,302.3,301.74,302.2,12214.0,292.3266,292.6945,292.1523,292.5977,12214.0
2023-03-22 11:25:00,302.41,302.41,301.15,301.25,6404.0,292.801,292.801,291.581,291.6779,6404.0
2023-03-22 11:30:00,301.26,302.12,301.25,301.84,5946.0,291.6875,292.5202,291.6779,292.2491,5946.0
2023-03-22 11:35:00,301.9,301.9,301.2,301.37,8354.0,292.3072,292.3072,291.6295,291.7941,8354.0
2023-03-22 11:40:00,301.31,301.32,300.34,300.5,2600.0,291.736,291.7456,290.7968,290.9517,2600.0
2023-03-22 11:45:00,300.5,300.89,300.3,300.81,2200.0,290.9517,291.3293,290.7581,291.2518,2200.0
2023-03-22 11:50:00,300.58,300.8,300.5,300.5,1100.0,291.0292,291.2422,290.9517,290.9517,1100.0
2023-03-22 11:55:00,300.56,300.92,300.54,300.73,1943.0,291.0098,291.3584,290.9904,291.1744,1943.0
2023-03-22 12:00:00,300.67,300.95,300.62,300.81,3997.0,291.1163,291.3874,291.0679,291.2518,3997.0
2023-03-22 12:05:00,300.85,301.0,300.51,301.0,9412.0,291.2906,291.4358,290.9614,291.4358,9412.0
2023-03-22 12:10:00,300.72,301.0,300.49,300.79,7471.0,291.1647,291.4358,290.942,291.2325,7471.0
2023-03-22 12:15:00,300.79,301.48,300.79,301.17,4563.0,291.2325,291.9006,291.2325,291.6004,4563.0
2023-03-22 12:20:00,301.18,301.78,301.17,301.78,2432.0,291.6101,292.191,291.6004,292.191,2432.0
2023-03-22 12:25:00,301.34,301.63,301.32,301.63,1675.0,291.765,292.0458,291.7456,292.0458,1675.0
2023-03-22 12:30:00,301.28,301.62,300.67,300.9,6394.0,291.7069,292.0361,291.1163,291.339,6394.0
2023-03-22 12:35:00,300.9,301.0,300.63,300.63,3762.0,291.339,291.4358,291.0776,291.0776,3762.0
2023-03-22 12:40:00,300.74,300.84,300.58,300.84,1116.0,291.1841,291.2809,291.0292,291.2809,1116.0
2023-03-22 12:45:00,300.85,301.0,300.67,301.0,2154.0,291.2906,291.4358,291.1163,291.4358,2154.0
2023-03-22 12:50:00,300.88,301.16,300.81,301.16,5098.0,291.3196,291.5907,291.2518,291.5907,5098.0
2023-03-22 12:55:00,301.1,301.11,300.78,301.11,8108.0,291.5326,291.5423,291.2228,291.5423,8108.0
2023-03-22 13:00:00,300.89,300.89,300.44,300.53,4250.0,291.3293,291.3293,290.8936,290.9807,4250.0
2023-03-22 13:05:00,300.51,300.71,300.34,300.71,3866.0,290.9614,291.155,290.7968,291.155,3866.0
2023-03-22 13:10:00,300.71,301.5,300.7,301.5,6292.0,291.155,291.9199,291.1453,291.9199,6292.0
2023-03-22 13:15:00,301.35,301.64,301.33,301.63,5639.0,291.7747,292.0555,291.7553,292.0458,5639.0
2023-03-22 13:20:00,301.53,301.85,301.31,301.44,7683.0,291.949,292.2588,291.736,291.8618,7683.0
2023-03-22 13:25:00,301.46,301.64,301.43,301.62,3797.0,291.8812,292.0555,291.8521,292.0361,3797.0
2023-03-22 13:30:00,301.64,301.9,301.64,301.81,5342.0,292.0555,292.3072,292.0555,292.2201,5342.0
2023-03-22 13:35:00,301.78,301.88,301.41,301.41,4921.0,292.191,292.2878,291.8328,291.8328,4921.0
2023-03-22 13:40:00,301.43,301.93,301.31,301.93,7639.0,291.8521,292.3363,291.736,292.3363,7639.0
2023-03-22 13:45:00,301.97,302.26,301.91,302.19,9019.0,292.375,292.6558,292.3169,292.588,9019.0
2023-03-22 13:50:00,302.27,302.61,302.27,302.53,6490.0,292.6655,292.9947,292.6655,292.9172,6490.0
2023-03-22 13:55:00,302.53,303.62,302.52,303.62,9309.0,292.9172,293.9726,292.9075,293.9726,9309.0
2023-03-22 14:00:00,303.42,305.0,303.42,304.82,18519.0,293.7789,295.3087,293.7789,295.1344,18519.0
2023-03-22 14:05:00,304.73,306.05,304.01,304.01,14010.0,295.0473,296.3253,294.3502,294.3502,14010.0
2023-03-22 14:10:00,304.23,304.49,302.62,302.66,19209.0,294.5632,294.8149,293.0043,293.0431,19209.0
2023-03-22 14:15:00,302.66,303.65,302.33,303.64,12082.0,293.0431,294.0016,292.7236,293.9919,12082.0
2023-03-22 14:20:00,303.36,303.67,302.41,303.15,29561.0,293.7208,294.021,292.801,293.5175,29561.0
2023-03-22 14:25:00,302.73,303.58,302.71,303.5,10909.0,293.1108,293.9338,293.0915,293.8564,10909.0
2023-03-22 14:30:00,303.44,304.32,302.79,303.4,6204.0,293.7983,294.6503,293.1689,293.7596,6204.0
2023-03-22 14:35:00,303.25,303.7,302.07,303.07,8897.0,293.6143,294.05,292.4718,293.44,8897.0
2023-03-22 14:40:00,303.59,304.89,303.47,304.16,4100.0,293.9435,295.2022,293.8273,294.4954,4100.0
2023-03-22 14:45:00,303.87,305.42,303.87,304.89,3313.0,294.2146,295.7154,294.2146,295.2022,3313.0
2023-03-22 14:50:00,304.7,304.92,303.44,303.59,7101.0,295.0182,295.2313,293.7983,293.9435,7101.0
2023-03-22 14:55:00,303.78,303.78,301.94,302.35,9627.0,294.1275,294.1275,292.3459,292.7429,9627.0
2023-03-22 15:00:00,301.96,302.18,300.62,300.64,6655.0,292.3653,292.5783,291.0679,291.0872,6655.0
2023-03-22 15:05:00,300.63,300.72,299.54,300.23,14583.0,291.0776,291.1647,290.0222,290.6903,14583.0
2023-03-22 15:10:00,300.29,300.75,299.57,300.68,13163.0,290.7484,291.1938,290.0512,291.126,13163.0
2023-03-22 15:15:00,300.92,301.33,300.63,300.87,8883.0,291.3584,291.7553,291.0776,291.3099,8883.0
2023-03-22 15:20:00,300.78,302.42,300.77,301.75,8121.0,291.2228,292.8107,291.2131,292.162,8121.0
2023-03-22 15:25:00,301.6,301.89,300.69,301.41,5206.0,292.0167,292.2975,291.1357,291.8328,5206.0
2023-03-22 15:30:00,301.39,301.56,299.82,300.15,9405.0,291.8134,291.978,290.2933,290.6128,9405.0
2023-03-22 15:35:00,299.89,300.26,299.25,299.87,11374.0,290.3611,290.7193,289.7414,290.3417,11374.0
2023-03-22 15:40:00,299.94,300.38,299.66,299.7,19116.0,290.4095,290.8355,290.1384,290.1771,19116.0
2023-03-22 15:45:00,299.7,299.7,298.67,299.25,21137.0,290.1771,290.1771,289.1798,289.7414,21137.0
2023-03-22 15:50:00,299.11,299.48,297.65,298.24,36179.0,289.6059,289.9641,288.1923,288.7635,36179.0
2023-03-22 15:55:00,298.13,298.25,296.04,296.23,60753.0,288.657,288.7732,286.6334,286.8174,60753.0
2023-03-23 09:30:00,296.22,298.63,296.22,298.57,5883.0,286.8077,289.1411,286.8077,289.083,5883.0
2023-03-23 09:35:00,298.19,299.5,298.18,299.2,2884.0,288.7151,289.9835,288.7054,289.693,2884.0
2023-03-23 09:40:00,299.31,300.61,299.0,300.61,3886.0,289.7995,291.0582,289.4994,291.0582,3886.0
2023-03-23 09:45:00,300.81,301.86,300.25,301.44,3785.0,291.2518,292.2685,290.7096,291.8618,3785.0
2023-03-23 09:50:00,302.3,303.21,301.93,301.93,4339.0,292.6945,293.5756,292.3363,292.3363,4339.0
2023-03-23 09:55:00,301.93,302.2,300.78,301.15,4448.0,292.3363,292.5977,291.2228,291.581,4448.0
2023-03-23 10:00:00,301.32,302.06,301.05,301.39,6916.0,291.7456,292.4621,291.4842,291.8134,6916.0
2023-03-23 10:05:00,301.11,301.8,301.06,301.8,2667.0,291.5423,292.2104,291.4939,292.2104,2667.0
2023-03-23 10:10:00,301.8,302.56,300.73,301.15,2362.0,292.2104,292.9462,291.1744,291.581,2362.0
2023-03-23 10:15:00,301.28,301.86,301.0,301.78,5082.0,291.7069,292.2685,291.4358,292.191,5082.0
2023-03-23 10:20:00,301.3,301.57,300.51,301.12,3158.0,291.7263,291.9877,290.9614,291.552,3158.0
2023-03-23 10:25:00,301.42,301.89,301.03,301.55,9667.0,291.8425,292.2975,291.4649,291.9683,9667.0
2023-03-23 10:30:00,301.71,301.97,300.35,300.58,10047.0,292.1233,292.375,290.8065,291.0292,10047.0
2023-03-23 10:35:00,300.68,302.02,300.66,301.64,5482.0,291.126,292.4234,291.1066,292.0555,5482.0
2023-03-23 10:40:00,301.43,301.7,301.34,301.7,1772.0,291.8521,292.1136,291.765,292.1136,1772.0
2023-03-23 10:45:00,301.47,302.62,301.47,302.31,4684.0,291.8909,293.0043,291.8909,292.7042,4684.0
2023-03-23 10:50:00,302.17,303.51,302.16,303.47,4019.0,292.5686,293.8661,292.559,293.8273,4019.0
2023-03-23 10:55:00,303.35,303.54,302.76,303.0,15456.0,293.7111,293.8951,293.1399,293.3723,15456.0
2023-03-23 11:00:00,303.03,303.43,302.53,302.69,8400.0,293.4013,293.7886,292.9172,293.0721,8400.0
2023-03-23 11:05:00,302.72,304.25,302.72,303.62,7777.0,293.1012,294.5825,293.1012,293.9726,7777.0
2023-03-23 11:10:00,303.84,304.12,303.43,303.45,4081.0,294.1856,294.4567,293.7886,293.808,4081.0
2023-03-23 11:15:00,303.43,303.53,302.99,303.03,3582.0,293.7886,293.8854,293.3626,293.4013,3582.0
2023-03-23 11:20:00,302.85,303.48,302.5,303.44,8110.0,293.227,293.837,292.8881,293.7983,8110.0
2023-03-23 11:25:00,303.44,303.57,303.12,303.12,3600.0,293.7983,293.9241,293.4884,293.4884,3600.0
2023-03-23 11:30:00,303.23,303.87,302.88,302.99,8289.0,293.595,294.2146,293.2561,293.3626,8289.0
2023-03-23 11:35:00,302.99,303.78,302.98,303.39,7631.0,293.3626,294.1275,293.3529,293.7499,7631.0
2023-03-23 11:40:00,303.38,303.52,302.97,303.1,3611.0,293.7402,293.8757,293.3432,293.4691,3611.0
2023-03-23 11:45:00,302.87,303.71,302.87,303.34,6168.0,293.2464,294.0597,293.2464,293.7015,6168.0
2023-03-23 11:50:00,303.49,304.19,303.49,303.79,4838.0,293.8467,294.5244,293.8467,294.1372,4838.0
2023-03-23 11:55:00,303.73,303.93,303.48,303.75,7600.0,294.0791,294.2727,293.837,294.0984,7600.0
2023-03-23 12:00:00,303.7,304.29,303.7,303.99,4562.0,294.05,294.6213,294.05,294.3308,4562.0
2023-03-23 12:05:00,303.99,304.4,303.69,304.4,4716.0,294.3308,294.7278,294.0403,294.7278,4716.0
2023-03-23 12:10:00,304.05,304.16,303.18,303.27,7044.0,294.3889,294.4954,293.5465,293.6337,7044.0
2023-03-23 12:15:00,303.26,303.46,302.5,302.94,5693.0,293.624,293.8176,292.8881,293.3142,5693.0
2023-03-23 12:20:00,302.91,303.03,302.7,302.87,4700.0,293.2851,293.4013,293.0818,293.2464,4700.0
2023-03-23 12:25:00,302.85,303.13,302.49,302.63,6275.0,293.227,293.4981,292.8785,293.014,6275.0
2023-03-23 12:30:00,302.78,303.06,302.43,302.8,8663.0,293.1593,293.4304,292.8204,293.1786,8663.0
2023-03-23 12:35:00,302.8,302.82,302.37,302.51,4880.0,293.1786,293.198,292.7623,292.8978,4880.0
2023-03-23 12:40:00,302.6,302.7,302.05,302.26,9089.0,292.985,293.0818,292.4524,292.6558,9089.0
2023-03-23 12:45:00,302.14,302.15,301.77,301.95,3405.0,292.5396,292.5493,292.1813,292.3556,3405.0
2023-03-23 12:50:00,302.04,302.15,301.7,302.13,5619.0,292.4428,292.5493,292.1136,292.5299,5619.0
2023-03-23 12:55:00,302.03,302.18,301.55,301.76,6314.0,292.4331,292.5783,291.9683,292.1717,6314.0
2023-03-23 13:00:00,301.87,301.87,301.15,301.55,3600.0,292.2782,292.2782,291.581,291.9683,3600.0
2023-03-23 13:05:00,301.55,301.91,301.48,301.56,4701.0,291.9683,292.3169,291.9006,291.978,4701.0
2023-03-23 13:10:00,301.73,301.77,301.0,301.15,5719.0,292.1426,292.1813,291.4358,291.581,5719.0
2023-03-23 13:15:00,301.0,301.1,300.76,300.78,2500.0,291.4358,291.5326,291.2034,291.2228,2500.0
2023-03-23 13:20:00,300.78,301.65,300.77,301.29,12123.0,291.2228,292.0652,291.2131,291.7166,12123.0
2023-03-23 13:25:00,301.27,301.28,300.2,300.36,9818.0,291.6972,291.7069,290.6612,290.8161,9818.0
2023-03-23 13:30:00,300.29,300.51,299.96,300.2,1529.0,290.7484,290.9614,290.4289,290.6612,1529.0
2023-03-23 13:35:00,300.19,300.56,299.74,300.05,16843.0,290.6515,291.0098,290.2158,290.516,16843.0
2023-03-23 13:40:00,299.91,300.93,299.9,300.83,5019.0,290.3804,291.368,290.3708,291.2712,5019.0
2023-03-23 13:45:00,300.84,300.84,299.82,300.35,5393.0,291.2809,291.2809,290.2933,290.8065,5393.0
2023-03-23 13:50:00,300.39,300.39,299.92,299.92,3653.0,290.8452,290.8452,290.3901,290.3901,3653.0
2023-03-23 13:55:00,299.72,299.72,299.01,299.46,30991.0,290.1965,290.1965,289.509,289.9447,30991.0
2023-03-23 14:00:00,299.67,300.53,299.67,300.21,14827.0,290.1481,290.9807,290.1481,290.6709,14827.0
2023-03-23 14:05:00,300.38,300.7,299.72,299.73,5524.0,290.8355,291.1453,290.1965,290.2062,5524.0
2023-03-23 14:10:00,300.0,300.43,299.77,300.43,4756.0,290.4676,290.8839,290.2449,290.8839,4756.0
2023-03-23 14:15:00,300.33,300.38,300.03,300.28,5895.0,290.7871,290.8355,290.4966,290.7387,5895.0
2023-03-23 14:20:00,300.24,300.24,299.21,299.38,4501.0,290.7,290.7,289.7027,289.8673,4501.0
2023-03-23 14:25:00,299.32,299.32,298.56,298.56,3727.0,289.8092,289.8092,289.0733,289.0733,3727.0
2023-03-23 14:30:00,298.8,299.13,298.56,298.7,4371.0,289.3057,289.6252,289.0733,289.2089,4371.0
2023-03-23 14:35:00,298.81,298.98,298.08,298.08,3116.0,289.3154,289.48,288.6086,288.6086,3116.0
2023-03-23 14:40:00,297.99,297.99,296.84,296.85,4270.0,288.5215,288.5215,287.408,287.4177,4270.0
2023-03-23 14:45:00,297.02,297.31,296.17,296.72,5502.0,287.5823,287.8631,286.7593,287.2918,5502.0
2023-03-23 14:50:00,296.7,296.99,296.3,296.45,3482.0,287.2724,287.5532,286.8852,287.0304,3482.0
2023-03-23 14:55:00,296.3,297.75,296.02,297.75,11808.0,286.8852,288.2891,286.614,288.2891,11808.0
2023-03-23 15:00:00,297.95,301.13,297.94,299.15,11340.0,288.4827,291.5617,288.473,289.6446,11340.0
2023-03-23 15:05:00,299.16,299.55,298.33,298.7,9988.0,289.6543,290.0319,288.8506,289.2089,9988.0
2023-03-23 15:10:00,299.26,299.26,297.6,298.24,5208.0,289.7511,289.7511,288.1438,288.7635,5208.0
2023-03-23 15:15:00,298.67,298.67,296.84,297.02,10409.0,289.1798,289.1798,287.408,287.5823,10409.0
2023-03-23 15:20:00,297.26,297.77,296.36,297.71,12841.0,287.8146,288.3084,286.9432,288.2503,12841.0
2023-03-23 15:25:00,297.69,298.13,297.3,297.5,9563.0,288.231,288.657,287.8534,288.047,9563.0
2023-03-23 15:30:00,297.43,297.69,296.9,297.61,11352.0,287.9792,288.231,287.4661,288.1535,11352.0
2023-03-23 15:35:00,297.76,298.34,297.74,298.16,8156.0,288.2988,288.8603,288.2794,288.6861,8156.0
2023-03-23 15:40:00,297.85,298.04,297.34,297.99,12580.0,288.3859,288.5699,287.8921,288.5215,12580.0
2023-03-23 15:45:00,298.0,298.94,297.97,298.38,10030.0,288.5311,289.4413,288.5021,288.8991,10030.0
2023-03-23 15:50:00,298.45,300.05,298.45,298.52,21605.0,288.9668,290.516,288.9668,289.0346,21605.0
2023-03-23 15:55:00,298.67,298.67,296.94,296.95,55503.0,289.1798,289.1798,287.5048,287.5145,55503.0
2023-03-24 09:30:00,291.43,291.43,289.25,290.09,16316.0,282.1699,282.1699,280.0592,280.8725,16316.0
2023-03-24 09:35:00,290.4,290.4,289.0,289.68,7112.0,281.1726,281.1726,279.8171,280.4755,7112.0
2023-03-24 09:40:00,289.28,289.49,287.4,287.4,5214.0,280.0882,280.2915,278.2679,278.2679,5214.0
2023-03-24 09:45:00,286.46,286.55,285.62,286.5,5367.0,277.3578,277.445,276.5445,277.3965,5367.0
2023-03-24 09:50:00,285.92,286.47,285.37,286.41,5515.0,276.835,277.3675,276.3024,277.3094,5515.0
2023-03-24 09:55:00,286.41,287.31,286.13,286.26,9601.0,277.3094,278.1808,277.0383,277.1642,9601.0
2023-03-24 10:00:00,286.9,287.85,286.81,286.88,2870.0,277.7838,278.7036,277.6967,277.7645,2870.0
2023-03-24 10:05:00,287.06,287.42,286.9,287.07,3125.0,277.9388,278.2873,277.7838,277.9484,3125.0
2023-03-24 10:10:00,287.0,288.33,286.47,287.59,4770.0,277.8807,279.1684,277.3675,278.4519,4770.0
2023-03-24 10:15:00,286.91,286.95,286.02,286.21,3072.0,277.7935,277.8322,276.9318,277.1158,3072.0
2023-03-24 10:20:00,285.35,285.91,285.09,285.91,2461.0,276.2831,276.8253,276.0313,276.8253,2461.0
2023-03-24 10:25:00,285.95,287.94,285.95,287.82,2815.0,276.864,278.7908,276.864,278.6746,2815.0
2023-03-24 10:30:00,287.92,288.36,287.51,287.93,3355.0,278.7714,279.1974,278.3745,278.7811,3355.0
2023-03-24 10:35:00,287.78,287.92,287.22,287.53,3020.0,278.6359,278.7714,278.0937,278.3938,3020.0
2023-03-24 10:40:00,287.18,287.18,286.19,286.38,3011.0,278.0549,278.0549,277.0964,277.2804,3011.0
2023-03-24 10:45:00,286.38,286.72,285.61,285.62,5540.0,277.2804,277.6096,276.5348,276.5445,5540.0
2023-03-24 10:50:00,285.44,285.91,285.38,285.66,4772.0,276.3702,276.8253,276.3121,276.5832,4772.0
2023-03-24 10:55:00,285.66,286.19,285.65,285.83,3352.0,276.5832,277.0964,276.5736,276.7478,3352.0
2023-03-24 11:00:00,285.86,286.08,285.17,285.65,13158.0,276.7769,276.9899,276.1088,276.5736,13158.0
2023-03-24 11:05:00,285.85,286.02,284.63,284.73,5435.0,276.7672,276.9318,275.586,275.6828,5435.0
2023-03-24 11:10:00,284.8,284.83,284.0,284.31,8006.0,275.7506,275.7796,274.976,275.2761,8006.0
2023-03-24 11:15:00,284.11,284.97,283.69,283.98,27448.0,275.0825,275.9152,274.6758,274.9566,27448.0
2023-03-24 11:20:00,284.26,284.86,283.91,283.93,20380.0,275.2277,275.8087,274.8888,274.9082,20380.0
2023-03-24 11:25:00,284.12,284.68,284.04,284.29,8145.0,275.0922,275.6344,275.0147,275.2568,8145.0
2023-03-24 11:30:00,284.41,284.74,284.1,284.74,4701.0,275.373,275.6925,275.0728,275.6925,4701.0
2023-03-24 11:35:00,284.86,285.56,284.86,285.35,2985.0,275.8087,276.4864,275.8087,276.2831,2985.0
2023-03-24 11:40:00,285.49,285.68,285.33,285.55,2920.0,276.4186,276.6026,276.2637,276.4767,2920.0
2023-03-24 11:45:00,285.64,287.96,285.6,287.03,8142.0,276.5639,278.8102,276.5251,277.9097,8142.0
2023-03-24 11:50:00,286.76,287.45,286.7,287.38,6753.0,277.6483,278.3164,277.5902,278.2486,6753.0
2023-03-24 11:55:00,287.38,288.58,287.37,288.42,3259.0,278.2486,279.4105,278.2389,279.2555,3259.0
2023-03-24 12:00:00,288.33,289.16,288.32,288.69,5849.0,279.1684,279.972,279.1587,279.517,5849.0
2023-03-24 12:05:00,288.62,288.95,288.16,288.28,5850.0,279.4492,279.7687,279.0038,279.12,5850.0
2023-03-24 12:10:00,288.1,288.53,288.04,288.04,4816.0,278.9457,279.362,278.8876,278.8876,4816.0
2023-03-24 12:15:00,288.23,288.48,287.44,287.95,8588.0,279.0716,279.3136,278.3067,278.8005,8588.0
2023-03-24 12:20:00,288.32,288.56,287.86,288.44,2206.0,279.1587,279.3911,278.7133,279.2749,2206.0
2023-03-24 12:25:00,288.35,288.35,287.71,288.22,3821.0,279.1878,279.1878,278.5681,279.0619,3821.0
2023-03-24 12:30:00,288.49,288.57,288.07,288.44,1564.0,279.3233,279.4008,278.9167,279.2749,1564.0
2023-03-24 12:35:00,288.57,288.88,288.39,288.4,4657.0,279.4008,279.7009,279.2265,279.2362,4657.0
2023-03-24 12:40:00,288.59,289.35,288.51,289.3,5677.0,279.4201,280.156,279.3427,280.1076,5677.0
2023-03-24 12:45:00,289.44,290.29,289.44,289.62,4139.0,280.2431,281.0661,280.2431,280.4174,4139.0
2023-03-24 12:50:00,289.62,289.65,289.14,289.16,2867.0,280.4174,280.4465,279.9527,279.972,2867.0
2023-03-24 12:55:00,289.15,289.67,289.09,289.23,2534.0,279.9623,280.4658,279.9042,280.0398,2534.0
2023-03-24 13:00:00,289.34,289.45,289.08,289.23,6585.0,280.1463,280.2528,279.8946,280.0398,6585.0
2023-03-24 13:05:00,289.33,289.98,289.33,289.67,3379.0,280.1366,280.766,280.1366,280.4658,3379.0
2023-03-24 13:10:00,289.69,289.7,289.39,289.59,2720.0,280.4852,280.4949,280.1947,280.3884,2720.0
2023-03-24 13:15:00,289.39,289.59,288.77,288.92,4030.0,280.1947,280.3884,279.5944,279.7396,4030.0
2023-03-24 13:20:00,288.92,289.35,288.91,289.23,3450.0,279.7396,280.156,279.73,280.0398,3450.0
2023-03-24 13:25:00,289.23,290.0,288.98,289.17,11838.0,280.0398,280.7853,279.7977,279.9817,11838.0
2023-03-24 13:30:00,289.21,289.5,289.17,289.3,6863.0,280.0204,280.3012,279.9817,280.1076,6863.0
2023-03-24 13:35:00,289.3,289.6,289.12,289.35,24215.0,280.1076,280.398,279.9333,280.156,24215.0
2023-03-24 13:40:00,289.59,289.6,288.83,288.92,4039.0,280.3884,280.398,279.6525,279.7396,4039.0
2023-03-24 13:45:00,288.9,288.95,288.76,288.95,1815.0,279.7203,279.7687,279.5847,279.7687,1815.0
2023-03-24 13:50:00,289.25,289.55,288.93,289.0,5078.0,280.0592,280.3496,279.7493,279.8171,5078.0
2023-03-24 13:55:00,289.1,289.72,288.43,289.72,29449.0,279.9139,280.5142,279.2652,280.5142,29449.0
2023-03-24 14:00:00,289.55,290.49,289.39,290.49,5228.0,280.3496,281.2598,280.1947,281.2598,5228.0
2023-03-24 14:05:00,290.77,291.52,290.42,291.38,4137.0,281.5309,282.257,281.192,282.1215,4137.0
2023-03-24 14:10:00,291.23,291.38,290.96,291.38,7690.0,281.9762,282.1215,281.7148,282.1215,7690.0
2023-03-24 14:15:00,291.52,291.65,291.28,291.63,5636.0,282.257,282.3829,282.0247,282.3635,5636.0
2023-03-24 14:20:00,291.63,291.67,290.91,291.04,9016.0,282.3635,282.4023,281.6664,281.7923,9016.0
2023-03-24 14:25:00,290.97,291.43,290.74,291.43,4761.0,281.7245,282.1699,281.5018,282.1699,4761.0
2023-03-24 14:30:00,291.2,291.76,291.16,291.52,7805.0,281.9472,282.4894,281.9085,282.257,7805.0
2023-03-24 14:35:00,291.46,291.46,291.12,291.23,2900.0,282.1989,282.1989,281.8697,281.9762,2900.0
2023-03-24 14:40:00,291.2,291.46,291.1,291.26,7475.0,281.9472,282.1989,281.8504,282.0053,7475.0
2023-03-24 14:45:00,291.09,291.14,291.08,291.14,300.0,281.8407,281.8891,281.831,281.8891,300.0
2023-03-24 14:50:00,290.91,290.94,290.38,290.38,2130.0,281.6664,281.6955,281.1533,281.1533,2130.0
2023-03-24 14:55:00,290.54,291.02,290.54,290.91,2278.0,281.3082,281.7729,281.3082,281.6664,2278.0
2023-03-24 15:00:00,290.7,290.7,290.4,290.44,1146.0,281.4631,281.4631,281.1726,281.2114,1146.0
2023-03-24 15:05:00,290.27,290.45,290.02,290.27,5297.0,281.0468,281.221,280.8047,281.0468,5297.0
2023-03-24 15:10:00,290.27,290.34,290.04,290.04,2751.0,281.0468,281.1145,280.8241,280.8241,2751.0
2023-03-24 15:15:00,290.13,291.28,289.99,291.16,5122.0,280.9112,282.0247,280.7757,281.9085,5122.0
2023-03-24 15:20:00,291.15,291.92,290.97,291.06,5651.0,281.8988,282.6443,281.7245,281.8117,5651.0
2023-03-24 15:25:00,291.17,291.71,291.06,291.6,3339.0,281.9182,282.441,281.8117,282.3345,3339.0
2023-03-24 15:30:00,291.53,291.74,291.21,291.26,5568.0,282.2667,282.47,281.9569,282.0053,5568.0
2023-03-24 15:35:00,291.12,291.71,291.11,291.26,7208.0,281.8697,282.441,281.8601,282.0053,7208.0
2023-03-24 15:40:00,291.14,291.62,291.1,291.22,6968.0,281.8891,282.3539,281.8504,281.9666,6968.0
2023-03-24 15:45:00,291.25,291.41,290.75,291.04,4290.0,281.9956,282.1505,281.5115,281.7923,4290.0
2023-03-24 15:50:00,290.83,291.16,290.25,290.41,12969.0,281.589,281.9085,281.0274,281.1823,12969.0
2023-03-24 15:55:00,290.53,291.65,290.3,291.65,34251.0,281.2985,282.3829,281.0758,282.3829,34251.0
2023-03-27 09:30:00,298.62,298.66,297.96,298.31,7309.0,289.1314,289.1702,288.4924,288.8313,7309.0
2023-03-27 09:35:00,298.79,298.81,297.72,298.76,11088.0,289.296,289.3154,288.26,289.267,11088.0
2023-03-27 09:40:00,298.76,300.0,297.89,299.31,10973.0,289.267,290.4676,288.4246,289.7995,10973.0
2023-03-27 09:45:00,299.42,300.43,299.42,299.61,2949.0,289.906,290.8839,289.906,290.09,2949.0
2023-03-27 09:50:00,299.57,299.58,298.54,298.56,1500.0,290.0512,290.0609,289.054,289.0733,1500.0
2023-03-27 09:55:00,298.66,298.66,297.64,298.27,2492.0,289.1702,289.1702,288.1826,288.7926,2492.0
2023-03-27 10:00:00,297.73,298.08,297.2,297.52,3784.0,288.2697,288.6086,287.7566,288.0664,3784.0
2023-03-27 10:05:00,297.19,297.67,296.81,297.13,12761.0,287.7469,288.2116,287.3789,287.6888,12761.0
2023-03-27 10:10:00,297.56,297.89,297.29,297.61,4550.0,288.1051,288.4246,287.8437,288.1535,4550.0
2023-03-27 10:15:00,297.44,298.28,296.66,297.53,2172.0,287.9889,288.8022,287.2337,288.0761,2172.0
2023-03-27 10:20:00,297.35,297.55,297.21,297.24,800.0,287.9018,288.0954,287.7662,287.7953,800.0
2023-03-27 10:25:00,297.21,297.21,296.38,296.38,1628.0,287.7662,287.7662,286.9626,286.9626,1628.0
2023-03-27 10:30:00,296.3,296.45,295.73,295.74,3365.0,286.8852,287.0304,286.3333,286.3429,3365.0
2023-03-27 10:35:00,295.85,297.01,295.85,296.79,4560.0,286.4495,287.5726,286.4495,287.3596,4560.0
2023-03-27 10:40:00,296.86,296.95,296.28,296.62,4029.0,287.4274,287.5145,286.8658,287.195,4029.0
2023-03-27 10:45:00,296.35,297.18,296.35,297.05,1731.0,286.9336,287.7372,286.9336,287.6113,1731.0
2023-03-27 10:50:00,297.36,297.4,296.97,297.27,1637.0,287.9115,287.9502,287.5339,287.8243,1637.0
2023-03-27 10:55:00,297.48,298.06,297.22,297.22,16927.0,288.0277,288.5892,287.7759,287.7759,16927.0
2023-03-27 11:00:00,297.5,297.83,297.38,297.71,5348.0,288.047,288.3665,287.9308,288.2503,5348.0
2023-03-27 11:05:00,297.51,298.13,297.35,298.13,3308.0,288.0567,288.657,287.9018,288.657,3308.0
2023-03-27 11:10:00,298.19,298.28,297.96,297.96,2547.0,288.7151,288.8022,288.4924,288.4924,2547.0
2023-03-27 11:15:00,297.95,298.34,297.77,298.0,9294.0,288.4827,288.8603,288.3084,288.5311,9294.0
2023-03-27 11:20:00,298.0,298.42,298.0,298.25,2538.0,288.5311,288.9378,288.5311,288.7732,2538.0
2023-03-27 11:25:00,298.34,298.91,298.34,298.9,827.0,288.8603,289.4122,288.8603,289.4025,827.0
2023-03-27 11:30:00,298.86,299.05,298.84,298.87,1405.0,289.3638,289.5478,289.3444,289.3735,1405.0
2023-03-27 11:35:00,299.14,299.55,299.09,299.55,1486.0,289.6349,290.0319,289.5865,290.0319,1486.0
2023-03-27 11:40:00,299.53,299.56,299.24,299.55,4257.0,290.0125,290.0416,289.7317,290.0319,4257.0
2023-03-27 11:45:00,299.55,299.61,299.36,299.6,1926.0,290.0319,290.09,289.8479,290.0803,1926.0
2023-03-27 11:50:00,299.79,299.8,299.24,299.42,5036.0,290.2643,290.2739,289.7317,289.906,5036.0
2023-03-27 11:55:00,299.26,299.26,298.93,298.99,937.0,289.7511,289.7511,289.4316,289.4897,937.0
2023-03-27 12:00:00,299.28,299.91,299.2,299.84,2100.0,289.7705,290.3804,289.693,290.3127,2100.0
2023-03-27 12:05:00,299.74,299.74,298.84,299.18,3616.0,290.2158,290.2158,289.3444,289.6736,3616.0
2023-03-27 12:10:00,299.21,299.33,299.03,299.33,1500.0,289.7027,289.8189,289.5284,289.8189,1500.0
2023-03-27 12:15:00,299.48,300.1,299.47,300.1,2014.0,289.9641,290.5644,289.9544,290.5644,2014.0
2023-03-27 12:20:00,300.06,300.2,299.96,300.2,1504.0,290.5257,290.6612,290.4289,290.6612,1504.0
2023-03-27 12:25:00,300.19,300.22,299.82,299.92,2758.0,290.6515,290.6806,290.2933,290.3901,2758.0
2023-03-27 12:30:00,300.12,300.15,299.83,299.85,2764.0,290.5838,290.6128,290.303,290.3224,2764.0
2023-03-27 12:35:00,299.92,300.38,299.81,300.38,2268.0,290.3901,290.8355,290.2836,290.8355,2268.0
2023-03-27 12:40:00,300.59,300.59,300.22,300.28,2810.0,291.0388,291.0388,290.6806,290.7387,2810.0
2023-03-27 12:45:00,300.47,300.61,300.17,300.47,1612.0,290.9227,291.0582,290.6322,290.9227,1612.0
2023-03-27 12:50:00,300.49,300.5,300.36,300.5,886.0,290.942,290.9517,290.8161,290.9517,886.0
2023-03-27 12:55:00,300.55,300.94,300.46,300.94,2471.0,291.0001,291.3777,290.913,291.3777,2471.0
2023-03-27 13:00:00,300.78,301.44,300.64,301.16,2904.0,291.2228,291.8618,291.0872,291.5907,2904.0
2023-03-27 13:05:00,300.99,301.42,300.86,300.99,2204.0,291.4261,291.8425,291.3003,291.4261,2204.0
2023-03-27 13:10:00,300.79,300.97,300.57,300.88,2334.0,291.2325,291.4068,291.0195,291.3196,2334.0
2023-03-27 13:15:00,300.87,300.87,300.46,300.77,2598.0,291.3099,291.3099,290.913,291.2131,2598.0
2023-03-27 13:20:00,300.88,301.77,300.88,301.67,5700.0,291.3196,292.1813,291.3196,292.0845,5700.0
2023-03-27 13:25:00,301.72,301.72,301.56,301.69,1393.0,292.1329,292.1329,291.978,292.1039,1393.0
2023-03-27 13:30:00,301.6,301.78,301.16,301.29,2448.0,292.0167,292.191,291.5907,291.7166,2448.0
2023-03-27 13:35:00,301.27,301.35,300.99,301.17,6666.0,291.6972,291.7747,291.4261,291.6004,6666.0
2023-03-27 13:40:00,301.35,301.41,300.73,300.79,2408.0,291.7747,291.8328,291.1744,291.2325,2408.0
2023-03-27 13:45:00,300.65,300.81,300.57,300.72,2452.0,291.0969,291.2518,291.0195,291.1647,2452.0
2023-03-27 13:50:00,300.49,300.52,300.13,300.14,2781.0,290.942,290.9711,290.5935,290.6031,2781.0
2023-03-27 13:55:00,300.18,300.18,299.85,299.85,1500.0,290.6419,290.6419,290.3224,290.3224,1500.0
2023-03-27 14:00:00,300.0,300.0,299.58,299.58,3561.0,290.4676,290.4676,290.0609,290.0609,3561.0
2023-03-27 14:05:00,299.52,299.74,299.47,299.72,2096.0,290.0028,290.2158,289.9544,290.1965,2096.0
2023-03-27 14:10:00,299.7,299.85,299.57,299.75,3196.0,290.1771,290.3224,290.0512,290.2255,3196.0
2023-03-27 14:15:00,299.65,300.04,299.55,299.64,6696.0,290.1287,290.5063,290.0319,290.119,6696.0
2023-03-27 14:20:00,299.64,299.98,299.39,299.88,6936.0,290.119,290.4482,289.877,290.3514,6936.0
2023-03-27 14:25:00,299.77,300.25,299.77,300.17,4053.0,290.2449,290.7096,290.2449,290.6322,4053.0
2023-03-27 14:30:00,300.16,300.39,300.16,300.39,4124.0,290.6225,290.8452,290.6225,290.8452,4124.0
2023-03-27 14:35:00,300.3,301.26,300.3,301.2,4924.0,290.7581,291.6875,290.7581,291.6295,4924.0
2023-03-27 14:40:00,301.19,301.22,301.02,301.22,4842.0,291.6198,291.6488,291.4552,291.6488,4842.0
2023-03-27 14:45:00,301.31,301.87,301.31,301.74,3300.0,291.736,292.2782,291.736,292.1523,3300.0
2023-03-27 14:50:00,301.81,302.04,301.45,301.91,3714.0,292.2201,292.4428,291.8715,292.3169,3714.0
2023-03-27 14:55:00,301.89,302.31,301.75,302.27,4977.0,292.2975,292.7042,292.162,292.6655,4977.0
2023-03-27 15:00:00,302.32,302.59,301.88,301.88,8506.0,292.7139,292.9753,292.2878,292.2878,8506.0
2023-03-27 15:05:00,301.97,301.97,301.38,301.38,2626.0,292.375,292.375,291.8037,291.8037,2626.0
2023-03-27 15:10:00,301.53,301.68,301.16,301.32,3033.0,291.949,292.0942,291.5907,291.7456,3033.0
2023-03-27 15:15:00,301.17,301.17,300.75,300.75,4866.0,291.6004,291.6004,291.1938,291.1938,4866.0
2023-03-27 15:20:00,300.78,301.27,300.71,301.27,3707.0,291.2228,291.6972,291.155,291.6972,3707.0
2023-03-27 15:25:00,301.31,301.7,301.22,301.48,4933.0,291.736,292.1136,291.6488,291.9006,4933.0
2023-03-27 15:30:00,301.47,301.47,300.55,300.55,2935.0,291.8909,291.8909,291.0001,291.0001,2935.0
2023-03-27 15:35:00,300.47,300.5,300.07,300.41,3792.0,290.9227,290.9517,290.5354,290.8646,3792.0
2023-03-27 15:40:00,300.4,300.53,299.98,300.02,4016.0,290.8549,290.9807,290.4482,290.4869,4016.0
2023-03-27 15:45:00,299.85,299.85,299.37,299.47,5949.0,290.3224,290.3224,289.8576,289.9544,5949.0
2023-03-27 15:50:00,299.13,299.52,298.98,299.32,12884.0,289.6252,290.0028,289.48,289.8092,12884.0
2023-03-27 15:55:00,299.33,299.38,298.11,298.42,40524.0,289.8189,289.8673,288.6376,288.9378,40524.0
2023-03-28 09:30:00,297.67,297.67,297.67,297.67,4126.0,288.2116,288.2116,288.2116,288.2116,4126.0
2023-03-28 09:35:00,297.62,298.14,297.62,298.03,2328.0,288.1632,288.6667,288.1632,288.5602,2328.0
2023-03-28 09:40:00,298.75,298.81,298.47,298.47,300.0,289.2573,289.3154,288.9862,288.9862,300.0
2023-03-28 09:45:00,298.48,298.64,298.08,298.64,3239.0,288.9959,289.1508,288.6086,289.1508,3239.0
2023-03-28 09:50:00,298.64,298.64,298.64,298.64,400.0,289.1508,289.1508,289.1508,289.1508,400.0
2023-03-28 09:55:00,298.98,298.98,298.48,298.49,500.0,289.48,289.48,288.9959,289.0056,500.0
2023-03-28 10:00:00,298.18,298.36,297.33,298.36,2161.0,288.7054,288.8797,287.8824,288.8797,2161.0
2023-03-28 10:05:00,298.21,298.83,298.21,298.49,1000.0,288.7345,289.3348,288.7345,289.0056,1000.0
2023-03-28 10:10:00,298.53,299.11,298.52,298.92,3136.0,289.0443,289.6059,289.0346,289.4219,3136.0
2023-03-28 10:15:00,298.93,299.27,298.76,298.85,1074.0,289.4316,289.7608,289.267,289.3541,1074.0
2023-03-28 10:20:00,298.74,298.74,298.51,298.61,612.0,289.2476,289.2476,289.0249,289.1218,612.0
2023-03-28 10:25:00,298.5,298.9,298.32,298.65,3559.0,289.0152,289.4025,288.841,289.1605,3559.0
2023-03-28 10:30:00,298.87,298.87,298.29,298.33,4833.0,289.3735,289.3735,288.8119,288.8506,4833.0
2023-03-28 10:35:00,298.52,299.09,298.44,298.65,2755.0,289.0346,289.5865,288.9572,289.1605,2755.0
2023-03-28 10:40:00,298.47,298.73,298.47,298.69,4023.0,288.9862,289.2379,288.9862,289.1992,4023.0
2023-03-28 10:45:00,298.74,299.11,298.74,299.06,700.0,289.2476,289.6059,289.2476,289.5575,700.0
2023-03-28 10:50:00,299.23,299.24,298.79,298.85,7817.0,289.7221,289.7317,289.296,289.3541,7817.0
2023-03-28 10:55:00,298.73,299.17,298.55,298.56,5963.0,289.2379,289.664,289.0637,289.0733,5963.0
2023-03-28 11:00:00,298.67,299.02,298.67,298.98,1800.0,289.1798,289.5187,289.1798,289.48,1800.0
2023-03-28 11:05:00,298.97,298.97,298.8,298.8,1112.0,289.4703,289.4703,289.3057,289.3057,1112.0
2023-03-28 11:10:00,298.86,298.95,298.48,298.95,7204.0,289.3638,289.4509,288.9959,289.4509,7204.0
2023-03-28 11:15:00,299.0,299.12,298.6,299.12,4535.0,289.4994,289.6155,289.1121,289.6155,4535.0
2023-03-28 11:20:00,299.0,299.55,298.97,299.3,2634.0,289.4994,290.0319,289.4703,289.7898,2634.0
2023-03-28 11:25:00,299.28,299.43,298.99,299.24,5500.0,289.7705,289.9157,289.4897,289.7317,5500.0
2023-03-28 11:30:00,299.25,299.52,299.11,299.13,1254.0,289.7414,290.0028,289.6059,289.6252,1254.0
2023-03-28 11:35:00,299.19,300.06,299.16,299.99,8165.0,289.6833,290.5257,289.6543,290.4579,8165.0
2023-03-28 11:40:00,299.83,299.87,299.36,299.36,1823.0,290.303,290.3417,289.8479,289.8479,1823.0
2023-03-28 11:45:00,299.54,299.6,299.35,299.45,2321.0,290.0222,290.0803,289.8382,289.9351,2321.0
2023-03-28 11:50:00,299.45,299.82,299.36,299.78,2400.0,289.9351,290.2933,289.8479,290.2546,2400.0
2023-03-28 11:55:00,299.73,299.83,299.72,299.82,1708.0,290.2062,290.303,290.1965,290.2933,1708.0
2023-03-28 12:00:00,300.01,300.02,299.88,299.88,1866.0,290.4773,290.4869,290.3514,290.3514,1866.0
2023-03-28 12:05:00,299.88,299.89,299.39,299.56,1219.0,290.3514,290.3611,289.877,290.0416,1219.0
2023-03-28 12:10:00,299.69,299.85,299.39,299.58,4730.0,290.1674,290.3224,289.877,290.0609,4730.0
2023-03-28 12:15:00,299.66,299.66,299.42,299.5,800.0,290.1384,290.1384,289.906,289.9835,800.0
2023-03-28 12:20:00,299.59,299.84,299.32,299.79,2059.0,290.0706,290.3127,289.8092,290.2643,2059.0
2023-03-28 12:25:00,299.81,299.81,299.57,299.69,1291.0,290.2836,290.2836,290.0512,290.1674,1291.0
2023-03-28 12:30:00,299.69,299.69,299.16,299.34,3186.0,290.1674,290.1674,289.6543,289.8286,3186.0
2023-03-28 12:35:00,299.6,299.61,299.43,299.47,4667.0,290.0803,290.09,289.9157,289.9544,4667.0
2023-03-28 12:40:00,299.37,299.82,299.37,299.77,3022.0,289.8576,290.2933,289.8576,290.2449,3022.0
2023-03-28 12:45:00,299.66,300.03,299.65,300.03,2611.0,290.1384,290.4966,290.1287,290.4966,2611.0
2023-03-28 12:50:00,299.91,299.95,299.58,299.69,1985.0,290.3804,290.4192,290.0609,290.1674,1985.0
2023-03-28 12:55:00,299.54,299.76,299.44,299.63,1949.0,290.0222,290.2352,289.9254,290.1093,1949.0
2023-03-28 13:00:00,299.75,299.86,298.75,298.8,2639.0,290.2255,290.332,289.2573,289.3057,2639.0
2023-03-28 13:05:00,298.76,298.76,298.55,298.55,2192.0,289.267,289.267,289.0637,289.0637,2192.0
2023-03-28 13:10:00,298.58,298.61,298.46,298.61,1700.0,289.0927,289.1218,288.9765,289.1218,1700.0
2023-03-28 13:15:00,298.62,298.62,298.44,298.56,925.0,289.1314,289.1314,288.9572,289.0733,925.0
2023-03-28 13:20:00,298.49,298.6,298.14,298.37,3078.0,289.0056,289.1121,288.6667,288.8894,3078.0
2023-03-28 13:25:00,298.23,298.49,298.2,298.49,2155.0,288.7538,289.0056,288.7248,289.0056,2155.0
2023-03-28 13:30:00,298.41,298.41,298.03,298.09,4635.0,288.9281,288.9281,288.5602,288.6183,4635.0
2023-03-28 13:35:00,298.05,298.18,297.94,297.98,1700.0,288.5795,288.7054,288.473,288.5118,1700.0
2023-03-28 13:40:00,298.1,298.1,297.52,297.52,2800.0,288.628,288.628,288.0664,288.0664,2800.0
2023-03-28 13:45:00,297.38,297.9,297.38,297.38,3200.0,287.9308,288.4343,287.9308,287.9308,3200.0
2023-03-28 13:50:00,297.38,297.57,297.38,297.57,1585.0,287.9308,288.1148,287.9308,288.1148,1585.0
2023-03-28 13:55:00,297.48,297.48,296.9,297.03,5656.0,288.0277,288.0277,287.4661,287.592,5656.0
2023-03-28 14:00:00,297.25,297.3,296.71,297.17,11915.0,287.805,287.8534,287.2821,287.7275,11915.0
2023-03-28 14:05:00,296.89,297.18,296.72,297.18,1560.0,287.4564,287.7372,287.2918,287.7372,1560.0
2023-03-28 14:10:00,297.02,297.28,296.98,297.25,1069.0,287.5823,287.834,287.5435,287.805,1069.0
2023-03-28 14:15:00,297.53,298.27,297.53,298.18,5174.0,288.0761,288.7926,288.0761,288.7054,5174.0
2023-03-28 14:20:00,298.15,298.4,297.64,297.64,3439.0,288.6764,288.9184,288.1826,288.1826,3439.0
2023-03-28 14:25:00,297.57,298.02,297.54,297.93,2851.0,288.1148,288.5505,288.0858,288.4634,2851.0
2023-03-28 14:30:00,297.93,298.47,297.79,298.17,7581.0,288.4634,288.9862,288.3278,288.6957,7581.0
2023-03-28 14:35:00,298.26,298.64,298.13,298.46,3934.0,288.7829,289.1508,288.657,288.9765,3934.0
2023-03-28 14:40:00,298.46,299.0,298.36,299.0,3210.0,288.9765,289.4994,288.8797,289.4994,3210.0
2023-03-28 14:45:00,299.06,299.44,299.02,299.02,3532.0,289.5575,289.9254,289.5187,289.5187,3532.0
2023-03-28 14:50:00,299.02,299.21,299.02,299.21,2500.0,289.5187,289.7027,289.5187,289.7027,2500.0
2023-03-28 14:55:00,299.28,299.68,299.24,299.3,4311.0,289.7705,290.1578,289.7317,289.7898,4311.0
2023-03-28 15:00:00,299.55,300.36,299.55,299.98,7054.0,290.0319,290.8161,290.0319,290.4482,7054.0
2023-03-28 15:05:00,299.94,300.26,299.94,300.23,3083.0,290.4095,290.7193,290.4095,290.6903,3083.0
2023-03-28 15:10:00,300.27,300.27,299.47,299.47,2664.0,290.729,290.729,289.9544,289.9544,2664.0
2023-03-28 15:15:00,299.66,299.79,299.56,299.79,1400.0,290.1384,290.2643,290.0416,290.2643,1400.0
2023-03-28 15:20:00,299.73,299.89,299.51,299.57,4363.0,290.2062,290.3611,289.9932,290.0512,4363.0
2023-03-28 15:25:00,299.68,299.78,299.54,299.63,6634.0,290.1578,290.2546,290.0222,290.1093,6634.0
2023-03-28 15:30:00,299.55,299.55,299.16,299.5,4569.0,290.0319,290.0319,289.6543,289.9835,4569.0
2023-03-28 15:35:00,299.46,299.49,298.76,298.76,3205.0,289.9447,289.9738,289.267,289.267,3205.0
2023-03-28 15:40:00,298.65,298.67,298.24,298.24,2372.0,289.1605,289.1798,288.7635,288.7635,2372.0
2023-03-28 15:45:00,298.34,298.61,298.18,298.47,6430.0,288.8603,289.1218,288.7054,288.9862,6430.0
2023-03-28 15:50:00,298.55,299.14,298.38,298.6,13687.0,289.0637,289.6349,288.8991,289.1121,13687.0
2023-03-28 15:55:00,298.5,299.4,298.38,299.35,37731.0,289.0152,289.8867,288.8991,289.8382,37731.0
2023-03-29 09:30:00,301.72,301.72,298.33,298.51,11849.0,292.1329,292.1329,288.8506,289.0249,11849.0
2023-03-29 09:35:00,298.93,298.94,298.31,298.32,500.0,289.4316,289.4413,288.8313,288.841,500.0
2023-03-29 09:40:00,298.24,300.65,298.24,299.85,3186.0,288.7635,291.0969,288.7635,290.3224,3186.0
2023-03-29 09:45:00,300.07,301.47,299.55,300.43,4886.0,290.5354,291.8909,290.0319,290.8839,4886.0
2023-03-29 09:50:00,300.49,301.44,300.43,300.48,2931.0,290.942,291.8618,290.8839,290.9323,2931.0
2023-03-29 09:55:00,300.58,300.91,300.49,300.91,1100.0,291.0292,291.3487,290.942,291.3487,1100.0
2023-03-29 10:00:00,300.8,300.8,299.79,300.21,3414.0,291.2422,291.2422,290.2643,290.6709,3414.0
2023-03-29 10:05:00,300.17,300.17,299.0,299.36,8038.0,290.6322,290.6322,289.4994,289.8479,8038.0
2023-03-29 10:10:00,299.07,299.07,298.76,298.76,1700.0,289.5671,289.5671,289.267,289.267,1700.0
2023-03-29 10:15:00,298.74,299.1,298.68,298.69,2434.0,289.2476,289.5962,289.1895,289.1992,2434.0
2023-03-29 10:20:00,298.68,298.9,298.56,298.71,5196.0,289.1895,289.4025,289.0733,289.2186,5196.0
2023-03-29 10:25:00,298.68,299.22,298.68,298.74,2227.0,289.1895,289.7124,289.1895,289.2476,2227.0
2023-03-29 10:30:00,298.86,298.86,298.31,298.31,1851.0,289.3638,289.3638,288.8313,288.8313,1851.0
2023-03-29 10:35:00,298.33,298.59,298.04,298.25,3367.0,288.8506,289.1024,288.5699,288.7732,3367.0
2023-03-29 10:40:00,298.08,298.3,297.86,297.91,3734.0,288.6086,288.8216,288.3956,288.444,3734.0
2023-03-29 10:45:00,298.09,298.21,297.87,298.17,3520.0,288.6183,288.7345,288.4053,288.6957,3520.0
2023-03-29 10:50:00,298.27,298.58,297.79,297.97,6152.0,288.7926,289.0927,288.3278,288.5021,6152.0
2023-03-29 10:55:00,297.98,298.31,297.57,297.74,2500.0,288.5118,288.8313,288.1148,288.2794,2500.0
2023-03-29 11:00:00,297.94,298.19,297.74,298.05,3071.0,288.473,288.7151,288.2794,288.5795,3071.0
2023-03-29 11:05:00,298.02,298.59,297.89,298.59,2971.0,288.5505,289.1024,288.4246,289.1024,2971.0
2023-03-29 11:10:00,298.59,299.03,298.47,298.73,1600.0,289.1024,289.5284,288.9862,289.2379,1600.0
2023-03-29 11:15:00,298.73,299.02,298.67,298.87,3310.0,289.2379,289.5187,289.1798,289.3735,3310.0
2023-03-29 11:20:00,298.9,299.26,298.77,299.04,6867.0,289.4025,289.7511,289.2767,289.5381,6867.0
2023-03-29 11:25:00,299.19,299.23,298.95,299.21,3644.0,289.6833,289.7221,289.4509,289.7027,3644.0
2023-03-29 11:30:00,299.34,299.66,299.27,299.4,3398.0,289.8286,290.1384,289.7608,289.8867,3398.0
2023-03-29 11:35:00,299.54,299.87,299.42,299.42,2302.0,290.0222,290.3417,289.906,289.906,2302.0
2023-03-29 11:40:00,299.2,299.34,299.2,299.22,827.0,289.693,289.8286,289.693,289.7124,827.0
2023-03-29 11:45:00,299.31,299.56,299.3,299.46,1013.0,289.7995,290.0416,289.7898,289.9447,1013.0
2023-03-29 11:50:00,299.29,299.94,299.26,299.94,3921.0,289.7801,290.4095,289.7511,290.4095,3921.0
2023-03-29 11:55:00,300.1,300.17,299.83,299.96,1000.0,290.5644,290.6322,290.303,290.4289,1000.0
2023-03-29 12:00:00,299.97,300.19,299.83,300.04,3700.0,290.4385,290.6515,290.303,290.5063,3700.0
2023-03-29 12:05:00,300.11,300.27,299.98,300.11,6151.0,290.5741,290.729,290.4482,290.5741,6151.0
2023-03-29 12:10:00,300.34,300.57,300.34,300.56,1036.0,290.7968,291.0195,290.7968,291.0098,1036.0
2023-03-29 12:15:00,300.7,300.74,300.27,300.69,1980.0,291.1453,291.1841,290.729,291.1357,1980.0
2023-03-29 12:20:00,300.83,300.83,300.74,300.81,501.0,291.2712,291.2712,291.1841,291.2518,501.0
2023-03-29 12:25:00,300.93,301.19,300.93,300.96,2946.0,291.368,291.6198,291.368,291.3971,2946.0
2023-03-29 12:30:00,301.01,301.31,300.78,300.78,3949.0,291.4455,291.736,291.2228,291.2228,3949.0
2023-03-29 12:35:00,300.69,301.0,300.69,301.0,652.0,291.1357,291.4358,291.1357,291.4358,652.0
2023-03-29 12:40:00,300.88,300.88,300.4,300.56,2428.0,291.3196,291.3196,290.8549,291.0098,2428.0
2023-03-29 12:45:00,300.39,300.44,300.38,300.44,400.0,290.8452,290.8936,290.8355,290.8936,400.0
2023-03-29 12:50:00,300.63,300.63,300.41,300.41,832.0,291.0776,291.0776,290.8646,290.8646,832.0
2023-03-29 12:55:00,300.27,300.28,299.96,300.28,3625.0,290.729,290.7387,290.4289,290.7387,3625.0
2023-03-29 13:00:00,300.05,300.36,300.05,300.29,1300.0,290.516,290.8161,290.516,290.7484,1300.0
2023-03-29 13:05:00,300.15,300.8,300.15,300.72,1300.0,290.6128,291.2422,290.6128,291.1647,1300.0
2023-03-29 13:10:00,300.76,300.77,300.53,300.54,1744.0,291.2034,291.2131,290.9807,290.9904,1744.0
2023-03-29 13:15:00,300.6,300.65,300.52,300.63,3900.0,291.0485,291.0969,290.9711,291.0776,3900.0
2023-03-29 13:20:00,300.54,300.64,300.54,300.6,1000.0,290.9904,291.0872,290.9904,291.0485,1000.0
2023-03-29 13:25:00,300.58,300.8,300.45,300.79,1245.0,291.0292,291.2422,290.9033,291.2325,1245.0
2023-03-29 13:30:00,300.83,300.88,300.83,300.88,1716.0,291.2712,291.3196,291.2712,291.3196,1716.0
2023-03-29 13:35:00,300.86,300.86,300.37,300.39,1400.0,291.3003,291.3003,290.8258,290.8452,1400.0
2023-03-29 13:40:00,300.46,300.46,300.27,300.46,700.0,290.913,290.913,290.729,290.913,700.0
2023-03-29 13:45:00,300.46,300.46,300.37,300.43,700.0,290.913,290.913,290.8258,290.8839,700.0
2023-03-29 13:50:00,300.52,300.78,300.52,300.71,3383.0,290.9711,291.2228,290.9711,291.155,3383.0
2023-03-29 13:55:00,300.71,300.71,300.47,300.47,1900.0,291.155,291.155,290.9227,290.9227,1900.0
2023-03-29 14:00:00,300.16,300.29,300.09,300.28,1057.0,290.6225,290.7484,290.5547,290.7387,1057.0
2023-03-29 14:05:00,300.15,300.31,300.05,300.26,2302.0,290.6128,290.7677,290.516,290.7193,2302.0
2023-03-29 14:10:00,300.3,300.42,300.14,300.15,1607.0,290.7581,290.8742,290.6031,290.6128,1607.0
2023-03-29 14:15:00,300.18,300.18,299.71,299.71,1533.0,290.6419,290.6419,290.1868,290.1868,1533.0
2023-03-29 14:20:00,299.54,300.04,299.54,299.8,600.0,290.0222,290.5063,290.0222,290.2739,600.0
2023-03-29 14:25:00,299.8,299.88,299.63,299.64,1500.0,290.2739,290.3514,290.1093,290.119,1500.0
2023-03-29 14:30:00,299.63,299.79,299.54,299.57,2109.0,290.1093,290.2643,290.0222,290.0512,2109.0
2023-03-29 14:35:00,299.57,299.9,299.55,299.86,4214.0,290.0512,290.3708,290.0319,290.332,4214.0
2023-03-29 14:40:00,299.84,299.96,299.84,299.88,504.0,290.3127,290.4289,290.3127,290.3514,504.0
2023-03-29 14:45:00,299.75,300.25,299.75,300.18,2942.0,290.2255,290.7096,290.2255,290.6419,2942.0
2023-03-29 14:50:00,300.17,300.41,299.88,300.41,3948.0,290.6322,290.8646,290.3514,290.8646,3948.0
2023-03-29 14:55:00,300.53,300.56,300.41,300.45,800.0,290.9807,291.0098,290.8646,290.9033,800.0
2023-03-29 15:00:00,300.47,300.47,299.31,300.32,6013.0,290.9227,290.9227,289.7995,290.7774,6013.0
2023-03-29 15:05:00,299.78,300.14,299.65,300.14,400.0,290.2546,290.6031,290.1287,290.6031,400.0
2023-03-29 15:10:00,299.87,300.44,299.87,300.27,2966.0,290.3417,290.8936,290.3417,290.729,2966.0
2023-03-29 15:15:00,300.48,301.11,300.44,301.11,2555.0,290.9323,291.5423,290.8936,291.5423,2555.0
2023-03-29 15:20:00,301.1,301.19,301.08,301.09,2509.0,291.5326,291.6198,291.5133,291.523,2509.0
2023-03-29 15:25:00,301.16,301.53,300.96,301.43,2400.0,291.5907,291.949,291.3971,291.8521,2400.0
2023-03-29 15:30:00,301.39,301.51,301.22,301.44,5507.0,291.8134,291.9296,291.6488,291.8618,5507.0
2023-03-29 15:35:00,301.13,301.14,300.8,300.8,900.0,291.5617,291.5714,291.2422,291.2422,900.0
2023-03-29 15:40:00,300.83,301.36,300.83,301.28,3130.0,291.2712,291.7844,291.2712,291.7069,3130.0
2023-03-29 15:45:00,301.02,301.37,300.95,301.3,3125.0,291.4552,291.7941,291.3874,291.7263,3125.0
2023-03-29 15:50:00,301.26,301.42,301.15,301.37,5690.0,291.6875,291.8425,291.581,291.7941,5690.0
2023-03-29 15:55:00,301.34,301.71,301.14,301.69,20057.0,291.765,292.1233,291.5714,292.1039,20057.0
2023-03-30 09:30:00,304.65,304.65,302.9,303.01,5458.0,294.9698,294.9698,293.2754,293.3819,5458.0
2023-03-30 09:35:00,304.15,304.81,304.07,304.3,1009.0,294.4857,295.1247,294.4083,294.631,1009.0
2023-03-30 09:40:00,304.57,305.0,304.5,304.5,2322.0,294.8924,295.3087,294.8246,294.8246,2322.0
2023-03-30 09:45:00,304.69,305.25,304.36,304.67,4657.0,295.0086,295.5508,294.689,294.9892,4657.0
2023-03-30 09:50:00,304.55,304.55,303.64,303.64,2374.0,294.873,294.873,293.9919,293.9919,2374.0
2023-03-30 09:55:00,304.3,305.07,304.2,304.2,3000.0,294.631,295.3765,294.5341,294.5341,3000.0
2023-03-30 10:00:00,303.97,303.97,303.04,303.04,2636.0,294.3114,294.3114,293.411,293.411,2636.0
2023-03-30 10:05:00,302.88,303.53,302.8,302.98,3642.0,293.2561,293.8854,293.1786,293.3529,3642.0
2023-03-30 10:10:00,302.79,302.81,301.9,302.28,2392.0,293.1689,293.1883,292.3072,292.6751,2392.0
2023-03-30 10:15:00,302.03,302.75,301.92,302.75,3283.0,292.4331,293.1302,292.3266,293.1302,3283.0
2023-03-30 10:20:00,302.45,302.77,302.21,302.29,2439.0,292.8397,293.1496,292.6074,292.6848,2439.0
2023-03-30 10:25:00,302.23,303.09,302.11,302.87,3720.0,292.6267,293.4594,292.5105,293.2464,3720.0
2023-03-30 10:30:00,302.98,303.71,302.68,302.68,5210.0,293.3529,294.0597,293.0624,293.0624,5210.0
2023-03-30 10:35:00,302.85,303.55,302.39,303.55,2757.0,293.227,293.9048,292.7816,293.9048,2757.0
2023-03-30 10:40:00,303.55,303.77,303.09,303.76,1900.0,293.9048,294.1178,293.4594,294.1081,1900.0
2023-03-30 10:45:00,303.6,303.82,303.11,303.3,5416.0,293.9532,294.1662,293.4788,293.6627,5416.0
2023-03-30 10:50:00,303.51,303.72,303.06,303.66,5638.0,293.8661,294.0694,293.4304,294.0113,5638.0
2023-03-30 10:55:00,303.69,303.77,302.94,303.34,6811.0,294.0403,294.1178,293.3142,293.7015,6811.0
2023-03-30 11:00:00,303.32,303.32,302.9,302.9,800.0,293.6821,293.6821,293.2754,293.2754,800.0
2023-03-30 11:05:00,302.81,302.81,302.34,302.45,1132.0,293.1883,293.1883,292.7332,292.8397,1132.0
2023-03-30 11:10:00,302.45,302.69,301.96,301.96,768.0,292.8397,293.0721,292.3653,292.3653,768.0
2023-03-30 11:15:00,301.78,301.95,301.52,301.95,1244.0,292.191,292.3556,291.9393,292.3556,1244.0
2023-03-30 11:20:00,302.05,302.05,301.94,301.94,200.0,292.4524,292.4524,292.3459,292.3459,200.0
2023-03-30 11:25:00,302.0,302.29,302.0,302.28,2516.0,292.404,292.6848,292.404,292.6751,2516.0
2023-03-30 11:30:00,302.16,302.44,302.02,302.44,1814.0,292.559,292.8301,292.4234,292.8301,1814.0
2023-03-30 11:35:00,302.5,302.76,302.4,302.64,2675.0,292.8881,293.1399,292.7913,293.0237,2675.0
2023-03-30 11:40:00,302.66,303.13,302.66,302.85,3010.0,293.0431,293.4981,293.0431,293.227,3010.0
2023-03-30 11:45:00,302.79,302.92,301.74,301.84,3245.0,293.1689,293.2948,292.1523,292.2491,3245.0
2023-03-30 11:50:00,301.9,301.93,301.9,301.93,289.0,292.3072,292.3363,292.3072,292.3363,289.0
2023-03-30 11:55:00,302.3,302.45,302.19,302.23,1075.0,292.6945,292.8397,292.588,292.6267,1075.0
2023-03-30 12:00:00,302.05,302.26,301.72,302.26,3182.0,292.4524,292.6558,292.1329,292.6558,3182.0
2023-03-30 12:05:00,302.25,302.25,301.88,301.88,1585.0,292.6461,292.6461,292.2878,292.2878,1585.0
2023-03-30 12:10:00,301.88,302.31,301.88,302.31,3630.0,292.2878,292.7042,292.2878,292.7042,3630.0
2023-03-30 12:15:00,302.31,302.31,301.87,301.88,3203.0,292.7042,292.7042,292.2782,292.2878,3203.0
2023-03-30 12:20:00,301.99,301.99,301.31,301.31,1940.0,292.3944,292.3944,291.736,291.736,1940.0
2023-03-30 12:25:00,301.25,301.25,301.05,301.25,1225.0,291.6779,291.6779,291.4842,291.6779,1225.0
2023-03-30 12:30:00,301.16,301.29,300.83,300.88,1422.0,291.5907,291.7166,291.2712,291.3196,1422.0
2023-03-30 12:35:00,300.87,300.87,300.41,300.41,735.0,291.3099,291.3099,290.8646,290.8646,735.0
2023-03-30 12:40:00,300.23,300.49,299.97,300.07,1500.0,290.6903,290.942,290.4385,290.5354,1500.0
2023-03-30 12:45:00,300.03,300.38,300.03,300.38,300.0,290.4966,290.8355,290.4966,290.8355,300.0
2023-03-30 12:50:00,300.37,300.8,300.36,300.8,803.0,290.8258,291.2422,290.8161,291.2422,803.0
2023-03-30 12:55:00,300.63,300.76,300.63,300.63,1200.0,291.0776,291.2034,291.0776,291.0776,1200.0
2023-03-30 13:00:00,300.53,301.0,300.53,301.0,500.0,290.9807,291.4358,290.9807,291.4358,500.0
2023-03-30 13:05:00,300.93,300.96,300.83,300.83,800.0,291.368,291.3971,291.2712,291.2712,800.0
2023-03-30 13:10:00,300.68,300.96,300.55,300.96,1600.0,291.126,291.3971,291.0001,291.3971,1600.0
2023-03-30 13:15:00,300.85,300.85,300.48,300.48,708.0,291.2906,291.2906,290.9323,290.9323,708.0
2023-03-30 13:20:00,300.55,300.57,300.02,300.02,2109.0,291.0001,291.0195,290.4869,290.4869,2109.0
2023-03-30 13:25:00,300.03,300.27,300.03,300.05,3100.0,290.4966,290.729,290.4966,290.516,3100.0
2023-03-30 13:30:00,299.9,299.94,299.74,299.74,1298.0,290.3708,290.4095,290.2158,290.2158,1298.0
2023-03-30 13:35:00,299.76,299.76,299.44,299.63,500.0,290.2352,290.2352,289.9254,290.1093,500.0
2023-03-30 13:40:00,299.54,299.69,299.51,299.66,700.0,290.0222,290.1674,289.9932,290.1384,700.0
2023-03-30 13:45:00,299.44,299.45,299.34,299.34,974.0,289.9254,289.9351,289.8286,289.8286,974.0
2023-03-30 13:50:00,299.72,299.84,299.69,299.69,500.0,290.1965,290.3127,290.1674,290.1674,500.0
2023-03-30 13:55:00,299.85,299.85,299.85,299.85,100.0,290.3224,290.3224,290.3224,290.3224,100.0
2023-03-30 14:00:00,300.06,300.09,299.91,299.91,1100.0,290.5257,290.5547,290.3804,290.3804,1100.0
2023-03-30 14:05:00,300.23,300.23,299.89,299.9,1339.0,290.6903,290.6903,290.3611,290.3708,1339.0
2023-03-30 14:10:00,299.9,299.98,299.85,299.98,800.0,290.3708,290.4482,290.3224,290.4482,800.0
2023-03-30 14:15:00,300.03,300.05,299.9,300.05,1241.0,290.4966,290.516,290.3708,290.516,1241.0
2023-03-30 14:20:00,300.15,300.92,300.15,300.92,3556.0,290.6128,291.3584,290.6128,291.3584,3556.0
2023-03-30 14:25:00,300.88,300.89,300.5,300.5,2157.0,291.3196,291.3293,290.9517,290.9517,2157.0
2023-03-30 14:30:00,300.65,300.94,300.65,300.93,1117.0,291.0969,291.3777,291.0969,291.368,1117.0
2023-03-30 14:35:00,301.02,301.08,300.65,300.65,3316.0,291.4552,291.5133,291.0969,291.0969,3316.0
2023-03-30 14:40:00,300.69,300.71,300.57,300.57,1080.0,291.1357,291.155,291.0195,291.0195,1080.0
2023-03-30 14:45:00,300.57,300.6,300.41,300.54,1725.0,291.0195,291.0485,290.8646,290.9904,1725.0
2023-03-30 14:50:00,300.52,300.57,300.47,300.48,906.0,290.9711,291.0195,290.9227,290.9323,906.0
2023-03-30 14:55:00,300.4,300.58,300.4,300.58,816.0,290.8549,291.0292,290.8549,291.0292,816.0
2023-03-30 15:00:00,300.45,300.6,300.45,300.56,802.0,290.9033,291.0485,290.9033,291.0098,802.0
2023-03-30 15:05:00,300.57,300.61,300.37,300.49,5336.0,291.0195,291.0582,290.8258,290.942,5336.0
2023-03-30 15:10:00,300.46,300.65,300.39,300.61,1411.0,290.913,291.0969,290.8452,291.0582,1411.0
2023-03-30 15:15:00,300.74,300.74,300.45,300.51,3089.0,291.1841,291.1841,290.9033,290.9614,3089.0
2023-03-30 15:20:00,300.51,300.76,300.33,300.76,4484.0,290.9614,291.2034,290.7871,291.2034,4484.0
2023-03-30 15:25:00,300.74,300.91,300.73,300.78,3218.0,291.1841,291.3487,291.1744,291.2228,3218.0
2023-03-30 15:30:00,300.75,300.98,300.62,300.62,2154.0,291.1938,291.4164,291.0679,291.0679,2154.0
2023-03-30 15:35:00,300.5,300.99,300.48,300.94,3000.0,290.9517,291.4261,290.9323,291.3777,3000.0
2023-03-30 15:40:00,300.91,300.91,300.35,300.49,4644.0,291.3487,291.3487,290.8065,290.942,4644.0
2023-03-30 15:45:00,300.38,300.5,300.06,300.06,4660.0,290.8355,290.9517,290.5257,290.5257,4660.0
2023-03-30 15:50:00,300.31,300.72,300.18,300.28,8240.0,290.7677,291.1647,290.6419,290.7387,8240.0
2023-03-30 15:55:00,300.37,300.72,300.3,300.64,30966.0,290.8258,291.1647,290.7581,291.0872,30966.0
2023-03-31 09:30:00,304.24,305.0,303.62,303.97,4824.0,294.5729,295.3087,293.9726,294.3114,4824.0
2023-03-31 09:35:00,303.97,304.18,303.61,304.17,2107.0,294.3114,294.5148,293.9629,294.5051,2107.0
2023-03-31 09:40:00,304.28,304.38,302.67,302.67,4867.0,294.6116,294.7084,293.0527,293.0527,4867.0
2023-03-31 09:45:00,302.71,303.1,302.4,302.41,1104.0,293.0915,293.4691,292.7913,292.801,1104.0
2023-03-31 09:50:00,302.55,302.84,302.06,302.06,1200.0,292.9366,293.2173,292.4621,292.4621,1200.0
2023-03-31 09:55:00,302.23,303.86,302.19,303.34,3462.0,292.6267,294.2049,292.588,293.7015,3462.0
2023-03-31 10:00:00,303.33,303.33,302.07,302.55,1446.0,293.6918,293.6918,292.4718,292.9366,1446.0
2023-03-31 10:05:00,302.73,302.73,302.6,302.64,556.0,293.1108,293.1108,292.985,293.0237,556.0
2023-03-31 10:10:00,302.54,302.77,302.53,302.77,1610.0,292.9269,293.1496,292.9172,293.1496,1610.0
2023-03-31 10:15:00,302.69,303.04,302.69,303.04,200.0,293.0721,293.411,293.0721,293.411,200.0
2023-03-31 10:20:00,302.82,303.02,302.62,303.01,2778.0,293.198,293.3916,293.0043,293.3819,2778.0
2023-03-31 10:25:00,302.94,303.55,302.94,303.51,1505.0,293.3142,293.9048,293.3142,293.8661,1505.0
2023-03-31 10:30:00,303.43,303.88,303.42,303.55,617.0,293.7886,294.2243,293.7789,293.9048,617.0
2023-03-31 10:35:00,303.18,303.18,302.93,302.93,1417.0,293.5465,293.5465,293.3045,293.3045,1417.0
2023-03-31 10:40:00,302.66,303.0,302.66,302.75,2893.0,293.0431,293.3723,293.0431,293.1302,2893.0
2023-03-31 10:45:00,302.62,303.12,302.62,303.09,1310.0,293.0043,293.4884,293.0043,293.4594,1310.0
2023-03-31 10:50:00,303.01,303.02,302.7,302.87,600.0,293.3819,293.3916,293.0818,293.2464,600.0
2023-03-31 10:55:00,302.76,303.01,302.76,303.0,744.0,293.1399,293.3819,293.1399,293.3723,744.0
2023-03-31 11:00:00,303.18,303.76,303.15,303.68,3252.0,293.5465,294.1081,293.5175,294.0307,3252.0
2023-03-31 11:05:00,303.68,303.68,303.68,303.68,0.0,294.0307,294.0307,294.0307,294.0307,0.0
2023-03-31 11:10:00,304.04,304.19,304.0,304.14,1315.0,294.3792,294.5244,294.3405,294.476,1315.0
2023-03-31 11:15:00,304.32,304.33,304.3,304.32,703.0,294.6503,294.66,294.631,294.6503,703.0
2023-03-31 11:20:00,304.43,304.65,304.43,304.65,805.0,294.7568,294.9698,294.7568,294.9698,805.0
2023-03-31 11:25:00,304.78,304.78,304.62,304.74,1001.0,295.0957,295.0957,294.9408,295.057,1001.0
2023-03-31 11:30:00,304.75,304.76,304.13,304.13,3127.0,295.0667,295.0763,294.4664,294.4664,3127.0
2023-03-31 11:35:00,304.08,304.08,303.95,304.01,1020.0,294.4179,294.4179,294.2921,294.3502,1020.0
2023-03-31 11:40:00,304.19,304.19,304.06,304.09,1116.0,294.5244,294.5244,294.3986,294.4276,1116.0
2023-03-31 11:45:00,304.04,304.07,304.01,304.07,300.0,294.3792,294.4083,294.3502,294.4083,300.0
2023-03-31 11:50:00,304.08,304.17,303.83,303.83,3393.0,294.4179,294.5051,294.1759,294.1759,3393.0
2023-03-31 11:55:00,303.94,304.36,303.94,304.28,1517.0,294.2824,294.689,294.2824,294.6116,1517.0
2023-03-31 12:00:00,304.45,305.33,304.45,305.26,5942.0,294.7762,295.6282,294.7762,295.5605,5942.0
2023-03-31 12:05:00,305.34,305.35,305.08,305.08,2284.0,295.6379,295.6476,295.3862,295.3862,2284.0
2023-03-31 12:10:00,305.3,305.49,305.3,305.49,1475.0,295.5992,295.7831,295.5992,295.7831,1475.0
2023-03-31 12:15:00,305.59,305.78,305.5,305.56,2500.0,295.88,296.0639,295.7928,295.8509,2500.0
2023-03-31 12:20:00,305.61,305.88,305.61,305.88,6628.0,295.8993,296.1608,295.8993,296.1608,6628.0
2023-03-31 12:25:00,305.89,306.03,305.27,305.28,4719.0,296.1704,296.306,295.5701,295.5798,4719.0
2023-03-31 12:30:00,305.29,305.36,304.89,304.89,1361.0,295.5895,295.6573,295.2022,295.2022,1361.0
2023-03-31 12:35:00,304.63,304.63,304.58,304.58,349.0,294.9505,294.9505,294.9021,294.9021,349.0
2023-03-31 12:40:00,304.6,304.9,304.6,304.7,1103.0,294.9214,295.2119,294.9214,295.0182,1103.0
2023-03-31 12:45:00,304.7,304.73,304.46,304.46,1137.0,295.0182,295.0473,294.7859,294.7859,1137.0
2023-03-31 12:50:00,304.49,304.5,304.48,304.5,200.0,294.8149,294.8246,294.8052,294.8246,200.0
2023-03-31 12:55:00,304.65,304.74,304.62,304.62,2291.0,294.9698,295.057,294.9408,294.9408,2291.0
2023-03-31 13:00:00,304.63,304.77,304.62,304.75,962.0,294.9505,295.086,294.9408,295.0667,962.0
2023-03-31 13:05:00,304.64,304.92,304.44,304.92,4649.0,294.9602,295.2313,294.7665,295.2313,4649.0
2023-03-31 13:10:00,304.74,304.86,304.57,304.57,1030.0,295.057,295.1732,294.8924,294.8924,1030.0
2023-03-31 13:15:00,304.71,304.71,304.53,304.67,1505.0,295.0279,295.0279,294.8536,294.9892,1505.0
2023-03-31 13:20:00,304.44,304.45,304.42,304.42,900.0,294.7665,294.7762,294.7471,294.7471,900.0
2023-03-31 13:25:00,304.39,304.39,304.15,304.15,600.0,294.7181,294.7181,294.4857,294.4857,600.0
2023-03-31 13:30:00,304.13,304.21,304.07,304.21,1800.0,294.4664,294.5438,294.4083,294.5438,1800.0
2023-03-31 13:35:00,304.09,304.09,303.91,304.07,1065.0,294.4276,294.4276,294.2533,294.4083,1065.0
2023-03-31 13:40:00,304.15,304.15,303.99,303.99,591.0,294.4857,294.4857,294.3308,294.3308,591.0
2023-03-31 13:45:00,303.99,303.99,303.99,303.99,0.0,294.3308,294.3308,294.3308,294.3308,0.0
2023-03-31 13:50:00,303.99,303.99,303.99,303.99,0.0,294.3308,294.3308,294.3308,294.3308,0.0
2023-03-31 13:55:00,303.82,304.27,303.82,304.27,842.0,294.1662,294.6019,294.1662,294.6019,842.0
2023-03-31 14:00:00,304.34,304.63,304.34,304.48,1818.0,294.6697,294.9505,294.6697,294.8052,1818.0
2023-03-31 14:05:00,304.51,304.72,304.51,304.65,1300.0,294.8343,295.0376,294.8343,294.9698,1300.0
2023-03-31 14:10:00,304.63,304.7,304.54,304.57,2300.0,294.9505,295.0182,294.8633,294.8924,2300.0
2023-03-31 14:15:00,304.46,304.5,304.29,304.46,3747.0,294.7859,294.8246,294.6213,294.7859,3747.0
2023-03-31 14:20:00,304.15,304.25,303.79,303.79,1466.0,294.4857,294.5825,294.1372,294.1372,1466.0
2023-03-31 14:25:00,303.7,303.87,303.6,303.87,3309.0,294.05,294.2146,293.9532,294.2146,3309.0
2023-03-31 14:30:00,303.75,303.94,303.62,303.94,1200.0,294.0984,294.2824,293.9726,294.2824,1200.0
2023-03-31 14:35:00,304.05,304.15,303.74,304.14,2948.0,294.3889,294.4857,294.0887,294.476,2948.0
2023-03-31 14:40:00,304.16,304.44,304.13,304.44,4444.0,294.4954,294.7665,294.4664,294.7665,4444.0
2023-03-31 14:45:00,304.44,304.44,304.07,304.07,600.0,294.7665,294.7665,294.4083,294.4083,600.0
2023-03-31 14:50:00,304.03,304.37,304.03,304.33,1776.0,294.3695,294.6987,294.3695,294.66,1776.0
2023-03-31 14:55:00,304.44,304.44,304.16,304.37,3177.0,294.7665,294.7665,294.4954,294.6987,3177.0
2023-03-31 15:00:00,304.5,305.1,304.49,304.92,1917.0,294.8246,295.4055,294.8149,295.2313,1917.0
2023-03-31 15:05:00,304.76,305.16,304.54,305.16,1263.0,295.0763,295.4636,294.8633,295.4636,1263.0
2023-03-31 15:10:00,305.06,305.18,304.82,305.08,3978.0,295.3668,295.483,295.1344,295.3862,3978.0
2023-03-31 15:15:00,305.2,305.7,305.2,305.58,2700.0,295.5024,295.9865,295.5024,295.8703,2700.0
2023-03-31 15:20:00,305.72,306.24,305.71,306.24,3453.0,296.0058,296.5093,295.9962,296.5093,3453.0
2023-03-31 15:25:00,306.16,306.34,305.97,305.97,2301.0,296.4319,296.6061,296.2479,296.2479,2301.0
2023-03-31 15:30:00,306.08,306.2,305.48,305.76,4805.0,296.3544,296.4706,295.7735,296.0446,4805.0
2023-03-31 15:35:00,305.61,305.61,305.23,305.3,3243.0,295.8993,295.8993,295.5314,295.5992,3243.0
2023-03-31 15:40:00,305.25,305.51,305.21,305.21,3171.0,295.5508,295.8025,295.512,295.512,3171.0
2023-03-31 15:45:00,305.2,305.61,305.18,305.45,9096.0,295.5024,295.8993,295.483,295.7444,9096.0
2023-03-31 15:50:00,305.5,305.95,304.97,305.95,9256.0,295.7928,296.2285,295.2797,296.2285,9256.0
2023-03-31 15:55:00,306.09,306.73,306.01,306.29,26843.0,296.3641,296.9837,296.2866,296.5577,26843.0
2023-04-03 09:30:00,306.94,308.21,306.94,308.21,3646.0,297.1871,298.4167,297.1871,298.4167,3646.0
2023-04-03 09:35:00,307.77,307.77,307.07,307.14,1000.0,297.9907,297.9907,297.3129,297.3807,1000.0
2023-04-03 09:40:00,307.2,307.65,306.72,307.41,1591.0,297.4388,297.8745,296.9741,297.6421,1591.0
2023-04-03 09:45:00,307.82,308.01,307.71,307.71,1165.0,298.0391,298.2231,297.9326,297.9326,1165.0
2023-04-03 09:50:00,308.12,308.75,307.65,308.4,2261.0,298.3296,298.9396,297.8745,298.6007,2261.0
2023-04-03 09:55:00,308.44,308.61,308.15,308.23,2593.0,298.6394,298.804,298.3586,298.4361,2593.0
2023-04-03 10:00:00,308.21,308.76,307.85,308.7,2820.0,298.4167,298.9492,298.0682,298.8911,2820.0
2023-04-03 10:05:00,308.32,308.53,308.32,308.47,1232.0,298.5232,298.7265,298.5232,298.6685,1232.0
2023-04-03 10:10:00,308.07,308.42,307.66,308.32,1865.0,298.2812,298.62,297.8842,298.5232,1865.0
2023-04-03 10:15:00,308.19,308.34,308.16,308.16,1005.0,298.3974,298.5426,298.3683,298.3683,1005.0
2023-04-03 10:20:00,307.89,307.97,307.87,307.93,1983.0,298.1069,298.1843,298.0875,298.1456,1983.0
2023-04-03 10:25:00,307.85,308.34,307.59,308.34,1585.0,298.0682,298.5426,297.8164,298.5426,1585.0
2023-04-03 10:30:00,308.36,308.58,308.34,308.38,1630.0,298.5619,298.775,298.5426,298.5813,1630.0
2023-04-03 10:35:00,308.15,308.15,306.82,306.82,1070.0,298.3586,298.3586,297.0709,297.0709,1070.0
2023-04-03 10:40:00,306.86,306.86,306.14,306.26,1538.0,297.1096,297.1096,296.4125,296.5287,1538.0
2023-04-03 10:45:00,306.19,306.19,305.44,305.45,1769.0,296.4609,296.4609,295.7347,295.7444,1769.0
2023-04-03 10:50:00,305.41,305.41,304.72,304.73,1014.0,295.7057,295.7057,295.0376,295.0473,1014.0
2023-04-03 10:55:00,304.64,305.06,303.98,304.49,5615.0,294.9602,295.3668,294.3211,294.8149,5615.0
2023-04-03 11:00:00,304.75,305.15,304.75,305.14,638.0,295.0667,295.4539,295.0667,295.4443,638.0
2023-04-03 11:05:00,305.06,305.07,304.69,304.69,412.0,295.3668,295.3765,295.0086,295.0086,412.0
2023-04-03 11:10:00,304.75,304.76,304.75,304.75,300.0,295.0667,295.0763,295.0667,295.0667,300.0
2023-04-03 11:15:00,304.64,304.88,304.63,304.88,921.0,294.9602,295.1925,294.9505,295.1925,921.0
2023-04-03 11:20:00,304.82,304.83,304.61,304.68,919.0,295.1344,295.1441,294.9311,294.9989,919.0
2023-04-03 11:25:00,304.9,304.99,304.79,304.79,872.0,295.2119,295.299,295.1054,295.1054,872.0
2023-04-03 11:30:00,304.93,305.38,304.85,305.02,1547.0,295.2409,295.6766,295.1635,295.3281,1547.0
2023-04-03 11:35:00,305.16,305.6,305.16,305.38,770.0,295.4636,295.8896,295.4636,295.6766,770.0
2023-04-03 11:40:00,305.51,305.51,305.46,305.46,350.0,295.8025,295.8025,295.7541,295.7541,350.0
2023-04-03 11:45:00,305.23,305.43,305.06,305.43,818.0,295.5314,295.725,295.3668,295.725,818.0
2023-04-03 11:50:00,305.42,305.45,305.3,305.39,1389.0,295.7154,295.7444,295.5992,295.6863,1389.0
2023-04-03 11:55:00,305.23,305.31,305.23,305.31,200.0,295.5314,295.6089,295.5314,295.6089,200.0
2023-04-03 12:00:00,305.57,305.88,305.57,305.73,900.0,295.8606,296.1608,295.8606,296.0155,900.0
2023-04-03 12:05:00,305.61,305.61,305.6,305.6,204.0,295.8993,295.8993,295.8896,295.8896,204.0
2023-04-03 12:10:00,305.7,306.08,305.67,306.07,1460.0,295.9865,296.3544,295.9574,296.3447,1460.0
2023-04-03 12:15:00,306.1,306.1,306.0,306.0,400.0,296.3738,296.3738,296.2769,296.2769,400.0
2023-04-03 12:20:00,306.15,306.22,305.81,306.22,2208.0,296.4222,296.4899,296.093,296.4899,2208.0
2023-04-03 12:25:00,306.31,306.34,306.31,306.34,413.0,296.5771,296.6061,296.5771,296.6061,413.0
2023-04-03 12:30:00,306.26,306.29,306.18,306.29,683.0,296.5287,296.5577,296.4512,296.5577,683.0
2023-04-03 12:35:00,306.11,306.5,306.11,306.5,1110.0,296.3834,296.761,296.3834,296.761,1110.0
2023-04-03 12:40:00,306.47,306.47,306.47,306.47,100.0,296.732,296.732,296.732,296.732,100.0
2023-04-03 12:45:00,306.47,306.47,306.38,306.38,200.0,296.732,296.732,296.6449,296.6449,200.0
2023-04-03 12:50:00,306.58,306.77,306.58,306.77,812.0,296.8385,297.0225,296.8385,297.0225,812.0
2023-04-03 12:55:00,306.12,306.25,306.09,306.12,700.0,296.3931,296.519,296.3641,296.3931,700.0
2023-04-03 13:00:00,306.11,306.21,305.93,306.14,3585.0,296.3834,296.4803,296.2092,296.4125,3585.0
2023-04-03 13:05:00,306.14,306.52,306.02,306.5,1709.0,296.4125,296.7804,296.2963,296.761,1709.0
2023-04-03 13:10:00,306.62,306.71,306.55,306.71,600.0,296.8772,296.9644,296.8095,296.9644,600.0
2023-04-03 13:15:00,306.89,306.89,306.85,306.85,400.0,297.1387,297.1387,297.0999,297.0999,400.0
2023-04-03 13:20:00,306.95,307.02,306.59,306.59,1486.0,297.1968,297.2645,296.8482,296.8482,1486.0
2023-04-03 13:25:00,306.62,306.62,306.39,306.39,816.0,296.8772,296.8772,296.6545,296.6545,816.0
2023-04-03 13:30:00,306.35,306.54,306.27,306.38,912.0,296.6158,296.7998,296.5384,296.6449,912.0
2023-04-03 13:35:00,306.2,306.43,306.14,306.19,1386.0,296.4706,296.6933,296.4125,296.4609,1386.0
2023-04-03 13:40:00,306.01,306.01,305.94,305.96,721.0,296.2866,296.2866,296.2188,296.2382,721.0
2023-04-03 13:45:00,305.95,305.95,305.79,305.85,955.0,296.2285,296.2285,296.0736,296.1317,955.0
2023-04-03 13:50:00,305.85,305.85,305.82,305.82,262.0,296.1317,296.1317,296.1027,296.1027,262.0
2023-04-03 13:55:00,305.88,306.25,305.85,305.98,2675.0,296.1608,296.519,296.1317,296.2576,2675.0
2023-04-03 14:00:00,305.72,306.04,305.65,305.9,1029.0,296.0058,296.3157,295.9381,296.1801,1029.0
2023-04-03 14:05:00,305.89,306.21,305.78,305.78,1366.0,296.1704,296.4803,296.0639,296.0639,1366.0
2023-04-03 14:10:00,305.74,306.15,305.74,306.14,1200.0,296.0252,296.4222,296.0252,296.4125,1200.0
2023-04-03 14:15:00,306.04,306.05,306.02,306.05,600.0,296.3157,296.3253,296.2963,296.3253,600.0
2023-04-03 14:20:00,305.98,306.09,305.86,305.98,1251.0,296.2576,296.3641,296.1414,296.2576,1251.0
2023-04-03 14:25:00,306.13,306.25,306.12,306.24,800.0,296.4028,296.519,296.3931,296.5093,800.0
2023-04-03 14:30:00,306.25,306.55,306.25,306.38,1567.0,296.519,296.8095,296.519,296.6449,1567.0
2023-04-03 14:35:00,306.38,306.53,306.38,306.4,1250.0,296.6449,296.7901,296.6449,296.6642,1250.0
2023-04-03 14:40:00,306.19,306.52,306.19,306.31,900.0,296.4609,296.7804,296.4609,296.5771,900.0
2023-04-03 14:45:00,306.3,306.57,306.3,306.55,954.0,296.5674,296.8288,296.5674,296.8095,954.0
2023-04-03 14:50:00,306.54,306.64,306.43,306.43,1958.0,296.7998,296.8966,296.6933,296.6933,1958.0
2023-04-03 14:55:00,306.54,306.64,306.48,306.5,1169.0,296.7998,296.8966,296.7417,296.761,1169.0
2023-04-03 15:00:00,306.49,306.81,306.49,306.61,1730.0,296.7514,297.0612,296.7514,296.8676,1730.0
2023-04-03 15:05:00,306.69,306.72,306.41,306.51,800.0,296.945,296.9741,296.6739,296.7707,800.0
2023-04-03 15:10:00,306.47,306.74,306.46,306.64,1635.0,296.732,296.9934,296.7223,296.8966,1635.0
2023-04-03 15:15:00,306.47,306.62,306.21,306.62,1200.0,296.732,296.8772,296.4803,296.8772,1200.0
2023-04-03 15:20:00,306.59,306.64,306.48,306.6,2650.0,296.8482,296.8966,296.7417,296.8579,2650.0
2023-04-03 15:25:00,306.69,307.08,306.68,307.04,3414.0,296.945,297.3226,296.9353,297.2839,3414.0
2023-04-03 15:30:00,306.74,307.01,306.69,306.87,2645.0,296.9934,297.2548,296.945,297.1193,2645.0
2023-04-03 15:35:00,306.88,306.88,306.3,306.3,6318.0,297.129,297.129,296.5674,296.5674,6318.0
2023-04-03 15:40:00,306.4,306.4,306.17,306.39,4865.0,296.6642,296.6642,296.4415,296.6545,4865.0
2023-04-03 15:45:00,306.49,306.53,306.35,306.46,1996.0,296.7514,296.7901,296.6158,296.7223,1996.0
2023-04-03 15:50:00,306.37,306.54,306.15,306.22,6329.0,296.6352,296.7998,296.4222,296.4899,6329.0
2023-04-03 15:55:00,306.29,306.39,306.0,306.13,16976.0,296.5577,296.6545,296.2769,296.4028,16976.0
2023-04-04 09:30:00,308.61,309.38,306.91,307.54,9431.0,298.804,299.5495,297.158,297.768,9431.0
2023-04-04 09:35:00,307.58,307.63,306.95,306.95,1799.0,297.8067,297.8551,297.1968,297.1968,1799.0
2023-04-04 09:40:00,306.72,307.18,306.39,306.4,2910.0,296.9741,297.4194,296.6545,296.6642,2910.0
2023-04-04 09:45:00,306.82,306.82,306.09,306.09,1305.0,297.0709,297.0709,296.3641,296.3641,1305.0
2023-04-04 09:50:00,306.1,306.14,305.01,305.31,1723.0,296.3738,296.4125,295.3184,295.6089,1723.0
2023-04-04 09:55:00,305.17,305.71,305.17,305.51,768.0,295.4733,295.9962,295.4733,295.8025,768.0
2023-04-04 10:00:00,305.73,305.8,305.1,305.29,1400.0,296.0155,296.0833,295.4055,295.5895,1400.0
2023-04-04 10:05:00,305.07,305.08,303.6,303.82,1400.0,295.3765,295.3862,293.9532,294.1662,1400.0
2023-04-04 10:10:00,303.65,303.65,302.67,302.85,1800.0,294.0016,294.0016,293.0527,293.227,1800.0
2023-04-04 10:15:00,302.98,303.06,301.35,301.35,4225.0,293.3529,293.4304,291.7747,291.7747,4225.0
2023-04-04 10:20:00,301.34,301.41,300.36,301.32,8700.0,291.765,291.8328,290.8161,291.7456,8700.0
2023-04-04 10:25:00,301.6,301.6,301.34,301.4,1132.0,292.0167,292.0167,291.765,291.8231,1132.0
2023-04-04 10:30:00,301.55,301.83,301.43,301.64,5112.0,291.9683,292.2394,291.8521,292.0555,5112.0
2023-04-04 10:35:00,301.63,301.63,300.84,300.84,1720.0,292.0458,292.0458,291.2809,291.2809,1720.0
2023-04-04 10:40:00,300.53,300.53,299.06,299.25,3980.0,290.9807,290.9807,289.5575,289.7414,3980.0
2023-04-04 10:45:00,299.25,299.26,297.48,298.24,9367.0,289.7414,289.7511,288.0277,288.7635,9367.0
2023-04-04 10:50:00,298.4,299.38,298.39,299.19,2039.0,288.9184,289.8673,288.9087,289.6833,2039.0
2023-04-04 10:55:00,299.33,299.34,298.57,298.63,2368.0,289.8189,289.8286,289.083,289.1411,2368.0
2023-04-04 11:00:00,298.63,298.92,298.42,298.92,2595.0,289.1411,289.4219,288.9378,289.4219,2595.0
2023-04-04 11:05:00,298.85,299.04,298.41,298.52,2134.0,289.3541,289.5381,288.9281,289.0346,2134.0
2023-04-04 11:10:00,298.61,298.97,298.61,298.92,700.0,289.1218,289.4703,289.1218,289.4219,700.0
2023-04-04 11:15:00,298.81,298.91,298.26,298.4,3974.0,289.3154,289.4122,288.7829,288.9184,3974.0
2023-04-04 11:20:00,298.31,298.86,298.03,298.53,6833.0,288.8313,289.3638,288.5602,289.0443,6833.0
2023-04-04 11:25:00,298.5,299.03,298.39,298.65,2095.0,289.0152,289.5284,288.9087,289.1605,2095.0
2023-04-04 11:30:00,298.82,298.91,298.3,298.54,2796.0,289.3251,289.4122,288.8216,289.054,2796.0
2023-04-04 11:35:00,298.54,299.11,298.49,298.81,1700.0,289.054,289.6059,289.0056,289.3154,1700.0
2023-04-04 11:40:00,298.69,299.01,298.66,298.78,1280.0,289.1992,289.509,289.1702,289.2864,1280.0
2023-04-04 11:45:00,299.04,299.04,298.35,298.35,2052.0,289.5381,289.5381,288.87,288.87,2052.0
2023-04-04 11:50:00,298.14,298.22,297.82,297.96,2401.0,288.6667,288.7441,288.3569,288.4924,2401.0
2023-04-04 11:55:00,297.93,298.15,297.2,297.28,4757.0,288.4634,288.6764,287.7566,287.834,4757.0
2023-04-04 12:00:00,297.48,298.0,297.43,297.59,4521.0,288.0277,288.5311,287.9792,288.1342,4521.0
2023-04-04 12:05:00,297.4,297.4,296.7,296.82,2469.0,287.9502,287.9502,287.2724,287.3886,2469.0
2023-04-04 12:10:00,296.92,297.27,296.89,296.98,3115.0,287.4855,287.8243,287.4564,287.5435,3115.0
2023-04-04 12:15:00,297.03,297.43,297.02,297.18,3216.0,287.592,287.9792,287.5823,287.7372,3216.0
2023-04-04 12:20:00,297.04,297.69,296.81,297.69,2976.0,287.6016,288.231,287.3789,288.231,2976.0
2023-04-04 12:25:00,297.79,298.24,297.79,298.05,1102.0,288.3278,288.7635,288.3278,288.5795,1102.0
2023-04-04 12:30:00,298.21,298.46,297.98,298.06,1538.0,288.7345,288.9765,288.5118,288.5892,1538.0
2023-04-04 12:35:00,297.92,298.2,297.9,298.2,2328.0,288.4537,288.7248,288.4343,288.7248,2328.0
2023-04-04 12:40:00,298.04,298.72,298.03,298.41,3978.0,288.5699,289.2283,288.5602,288.9281,3978.0
2023-04-04 12:45:00,298.48,298.48,297.9,297.99,1402.0,288.9959,288.9959,288.4343,288.5215,1402.0
2023-04-04 12:50:00,298.12,298.18,297.94,297.98,2303.0,288.6473,288.7054,288.473,288.5118,2303.0
2023-04-04 12:55:00,298.11,298.55,298.11,298.54,1425.0,288.6376,289.0637,288.6376,289.054,1425.0
2023-04-04 13:00:00,298.43,298.63,298.43,298.63,1980.0,288.9475,289.1411,288.9475,289.1411,1980.0
2023-04-04 13:05:00,298.7,298.8,298.58,298.59,1600.0,289.2089,289.3057,289.0927,289.1024,1600.0
2023-04-04 13:10:00,298.48,298.65,298.12,298.65,2210.0,288.9959,289.1605,288.6473,289.1605,2210.0
2023-04-04 13:15:00,298.8,299.2,298.8,299.06,1297.0,289.3057,289.693,289.3057,289.5575,1297.0
2023-04-04 13:20:00,299.1,299.3,299.0,299.24,1819.0,289.5962,289.7898,289.4994,289.7317,1819.0
2023-04-04 13:25:00,299.1,299.24,298.99,299.0,1865.0,289.5962,289.7317,289.4897,289.4994,1865.0
2023-04-04 13:30:00,299.15,299.27,298.88,299.1,1826.0,289.6446,289.7608,289.3832,289.5962,1826.0
2023-04-04 13:35:00,298.94,299.05,298.55,298.56,1578.0,289.4413,289.5478,289.0637,289.0733,1578.0
2023-04-04 13:40:00,298.56,298.82,298.55,298.61,2287.0,289.0733,289.3251,289.0637,289.1218,2287.0
2023-04-04 13:45:00,298.53,298.63,298.13,298.51,2783.0,289.0443,289.1411,288.657,289.0249,2783.0
2023-04-04 13:50:00,298.54,298.54,298.21,298.21,1100.0,289.054,289.054,288.7345,288.7345,1100.0
2023-04-04 13:55:00,298.23,298.24,297.97,298.15,3700.0,288.7538,288.7635,288.5021,288.6764,3700.0
2023-04-04 14:00:00,297.94,298.35,297.85,298.33,2098.0,288.473,288.87,288.3859,288.8506,2098.0
2023-04-04 14:05:00,298.2,298.4,298.2,298.29,1174.0,288.7248,288.9184,288.7248,288.8119,1174.0
2023-04-04 14:10:00,298.36,298.75,298.36,298.66,3381.0,288.8797,289.2573,288.8797,289.1702,3381.0
2023-04-04 14:15:00,298.58,298.64,298.2,298.39,1300.0,289.0927,289.1508,288.7248,288.9087,1300.0
2023-04-04 14:20:00,298.37,298.37,297.74,297.85,1132.0,288.8894,288.8894,288.2794,288.3859,1132.0
2023-04-04 14:25:00,297.84,297.85,297.58,297.74,2975.0,288.3762,288.3859,288.1245,288.2794,2975.0
2023-04-04 14:30:00,297.63,297.74,297.51,297.63,2303.0,288.1729,288.2794,288.0567,288.1729,2303.0
2023-04-04 14:35:00,297.59,298.25,297.55,298.06,2515.0,288.1342,288.7732,288.0954,288.5892,2515.0
2023-04-04 14:40:00,298.17,298.3,298.09,298.19,1600.0,288.6957,288.8216,288.6183,288.7151,1600.0
2023-04-04 14:45:00,298.1,298.44,298.09,298.25,9552.0,288.628,288.9572,288.6183,288.7732,9552.0
2023-04-04 14:50:00,298.24,298.57,298.24,298.51,2825.0,288.7635,289.083,288.7635,289.0249,2825.0
2023-04-04 14:55:00,298.42,298.54,298.24,298.24,2752.0,288.9378,289.054,288.7635,288.7635,2752.0
2023-04-04 15:00:00,298.17,298.51,297.91,298.38,2145.0,288.6957,289.0249,288.444,288.8991,2145.0
2023-04-04 15:05:00,298.36,298.48,298.32,298.32,1295.0,288.8797,288.9959,288.841,288.841,1295.0
2023-04-04 15:10:00,298.38,298.38,298.05,298.32,1391.0,288.8991,288.8991,288.5795,288.841,1391.0
2023-04-04 15:15:00,298.21,298.92,298.21,298.8,2148.0,288.7345,289.4219,288.7345,289.3057,2148.0
2023-04-04 15:20:00,298.65,298.78,298.31,298.41,1790.0,289.1605,289.2864,288.8313,288.9281,1790.0
2023-04-04 15:25:00,298.36,298.47,298.23,298.46,2730.0,288.8797,288.9862,288.7538,288.9765,2730.0
2023-04-04 15:30:00,298.24,298.53,298.2,298.25,3426.0,288.7635,289.0443,288.7248,288.7732,3426.0
2023-04-04 15:35:00,298.36,298.74,298.17,298.74,4385.0,288.8797,289.2476,288.6957,289.2476,4385.0
2023-04-04 15:40:00,298.76,299.03,298.64,298.68,7400.0,289.267,289.5284,289.1508,289.1895,7400.0
2023-04-04 15:45:00,298.72,299.23,298.6,299.2,7559.0,289.2283,289.7221,289.1121,289.693,7559.0
2023-04-04 15:50:00,299.08,299.78,299.06,299.78,20869.0,289.5768,290.2546,289.5575,290.2546,20869.0
2023-04-04 15:55:00,299.95,300.39,299.6,300.23,33535.0,290.4192,290.8452,290.0803,290.6903,33535.0
2023-04-05 09:30:00,296.32,296.36,294.89,295.1,10181.0,286.9045,286.9432,285.52,285.7233,10181.0
2023-04-05 09:35:00,295.23,296.71,295.23,295.4,2949.0,285.8492,287.2821,285.8492,286.0137,2949.0
2023-04-05 09:40:00,295.7,296.17,294.96,295.62,3836.0,286.3042,286.7593,285.5877,286.2268,3836.0
2023-04-05 09:45:00,295.55,296.96,295.54,296.82,6603.0,286.159,287.5242,286.1493,287.3886,6603.0
2023-04-05 09:50:00,297.0,298.43,296.96,298.43,2920.0,287.5629,288.9475,287.5242,288.9475,2920.0
2023-04-05 09:55:00,298.07,298.42,297.76,298.42,3166.0,288.5989,288.9378,288.2988,288.9378,3166.0
2023-04-05 10:00:00,298.07,298.07,296.52,296.88,4024.0,288.5989,288.5989,287.0982,287.4467,4024.0
2023-04-05 10:05:00,296.94,297.11,296.38,296.68,3089.0,287.5048,287.6694,286.9626,287.2531,3089.0
2023-04-05 10:10:00,296.67,296.96,296.4,296.55,1001.0,287.2434,287.5242,286.982,287.1272,1001.0
2023-04-05 10:15:00,296.35,297.21,296.35,296.43,5631.0,286.9336,287.7662,286.9336,287.011,5631.0
2023-04-05 10:20:00,296.83,298.04,296.81,297.8,3686.0,287.3983,288.5699,287.3789,288.3375,3686.0
2023-04-05 10:25:00,297.81,297.84,296.33,296.41,2250.0,288.3472,288.3762,286.9142,286.9917,2250.0
2023-04-05 10:30:00,296.65,297.8,296.65,297.8,3490.0,287.224,288.3375,287.224,288.3375,3490.0
2023-04-05 10:35:00,297.7,298.07,297.52,297.53,2055.0,288.2407,288.5989,288.0664,288.0761,2055.0
2023-04-05 10:40:00,297.32,297.51,296.58,296.58,4294.0,287.8727,288.0567,287.1563,287.1563,4294.0
2023-04-05 10:45:00,296.57,296.57,296.0,296.0,2349.0,287.1466,287.1466,286.5947,286.5947,2349.0
2023-04-05 10:50:00,296.06,296.17,295.74,296.17,3170.0,286.6528,286.7593,286.3429,286.7593,3170.0
2023-04-05 10:55:00,296.18,296.19,295.77,295.78,1544.0,286.769,286.7786,286.372,286.3817,1544.0
2023-04-05 11:00:00,295.78,295.78,295.3,295.77,2307.0,286.3817,286.3817,285.9169,286.372,2307.0
2023-04-05 11:05:00,295.66,295.98,295.66,295.81,2481.0,286.2655,286.5753,286.2655,286.4107,2481.0
2023-04-05 11:10:00,295.81,296.0,295.66,295.9,3323.0,286.4107,286.5947,286.2655,286.4979,3323.0
2023-04-05 11:15:00,295.73,295.74,295.26,295.26,2530.0,286.3333,286.3429,285.8782,285.8782,2530.0
2023-04-05 11:20:00,295.27,295.5,295.09,295.28,4768.0,285.8879,286.1106,285.7136,285.8976,4768.0
2023-04-05 11:25:00,295.26,295.74,295.08,295.59,7441.0,285.8782,286.3429,285.7039,286.1977,7441.0
2023-04-05 11:30:00,295.7,296.54,295.7,296.54,3863.0,286.3042,287.1175,286.3042,287.1175,3863.0
2023-04-05 11:35:00,296.58,296.77,296.57,296.57,3325.0,287.1563,287.3402,287.1466,287.1466,3325.0
2023-04-05 11:40:00,296.49,296.49,296.07,296.08,1076.0,287.0691,287.0691,286.6625,286.6721,1076.0
2023-04-05 11:45:00,295.97,296.41,295.9,295.98,4576.0,286.5656,286.9917,286.4979,286.5753,4576.0
2023-04-05 11:50:00,296.02,296.22,296.02,296.05,1337.0,286.614,286.8077,286.614,286.6431,1337.0
2023-04-05 11:55:00,295.8,296.13,295.48,295.98,1840.0,286.401,286.7206,286.0912,286.5753,1840.0
2023-04-05 12:00:00,296.06,296.06,295.87,295.87,1378.0,286.6528,286.6528,286.4688,286.4688,1378.0
2023-04-05 12:05:00,295.99,296.08,295.73,295.76,1700.0,286.585,286.6721,286.3333,286.3623,1700.0
2023-04-05 12:10:00,295.96,296.07,295.84,296.0,2495.0,286.556,286.6625,286.4398,286.5947,2495.0
2023-04-05 12:15:00,296.11,296.26,295.72,296.26,3206.0,286.7012,286.8464,286.3236,286.8464,3206.0
2023-04-05 12:20:00,296.19,296.34,295.97,295.98,5321.0,286.7786,286.9239,286.5656,286.5753,5321.0
2023-04-05 12:25:00,295.61,295.62,295.38,295.62,3312.0,286.2171,286.2268,285.9944,286.2268,3312.0
2023-04-05 12:30:00,295.48,295.56,295.48,295.56,1100.0,286.0912,286.1687,286.0912,286.1687,1100.0
2023-04-05 12:35:00,295.56,296.16,295.56,295.83,2000.0,286.1687,286.7496,286.1687,286.4301,2000.0
2023-04-05 12:40:00,295.81,295.82,295.59,295.65,1428.0,286.4107,286.4204,286.1977,286.2558,1428.0
2023-04-05 12:45:00,295.58,295.7,295.46,295.7,2673.0,286.188,286.3042,286.0718,286.3042,2673.0
2023-04-05 12:50:00,295.5,295.7,295.5,295.55,1442.0,286.1106,286.3042,286.1106,286.159,1442.0
2023-04-05 12:55:00,295.6,295.76,295.6,295.67,840.0,286.2074,286.3623,286.2074,286.2752,840.0
2023-04-05 13:00:00,295.55,295.78,295.48,295.77,3311.0,286.159,286.3817,286.0912,286.372,3311.0
2023-04-05 13:05:00,295.84,295.88,295.48,295.58,3065.0,286.4398,286.4785,286.0912,286.188,3065.0
2023-04-05 13:10:00,295.56,295.97,295.46,295.57,3281.0,286.1687,286.5656,286.0718,286.1783,3281.0
2023-04-05 13:15:00,295.66,296.47,295.65,296.41,1611.0,286.2655,287.0498,286.2558,286.9917,1611.0
2023-04-05 13:20:00,296.5,296.59,296.3,296.37,3085.0,287.0788,287.1659,286.8852,286.9529,3085.0
2023-04-05 13:25:00,296.49,296.72,296.28,296.28,1305.0,287.0691,287.2918,286.8658,286.8658,1305.0
2023-04-05 13:30:00,296.36,296.36,296.17,296.17,1430.0,286.9432,286.9432,286.7593,286.7593,1430.0
2023-04-05 13:35:00,295.9,295.91,295.71,295.88,1588.0,286.4979,286.5075,286.3139,286.4785,1588.0
2023-04-05 13:40:00,295.87,295.87,295.44,295.56,4623.0,286.4688,286.4688,286.0525,286.1687,4623.0
2023-04-05 13:45:00,295.44,295.52,295.24,295.29,5809.0,286.0525,286.1299,285.8588,285.9072,5809.0
2023-04-05 13:50:00,295.3,295.71,295.29,295.62,4270.0,285.9169,286.3139,285.9072,286.2268,4270.0
2023-04-05 13:55:00,295.68,295.97,295.67,295.88,2864.0,286.2849,286.5656,286.2752,286.4785,2864.0
2023-04-05 14:00:00,295.9,296.52,295.8,296.47,3323.0,286.4979,287.0982,286.401,287.0498,3323.0
2023-04-05 14:05:00,296.41,296.63,296.21,296.21,2549.0,286.9917,287.2047,286.798,286.798,2549.0
2023-04-05 14:10:00,296.17,296.25,295.97,296.17,1528.0,286.7593,286.8367,286.5656,286.7593,1528.0
2023-04-05 14:15:00,296.37,296.85,296.37,296.82,2246.0,286.9529,287.4177,286.9529,287.3886,2246.0
2023-04-05 14:20:00,296.75,296.86,296.66,296.69,1200.0,287.3209,287.4274,287.2337,287.2628,1200.0
2023-04-05 14:25:00,296.59,296.71,296.44,296.46,1200.0,287.1659,287.2821,287.0207,287.0401,1200.0
2023-04-05 14:30:00,296.43,296.43,296.07,296.15,4122.0,287.011,287.011,286.6625,286.7399,4122.0
2023-04-05 14:35:00,296.13,296.56,296.08,296.08,5907.0,286.7206,287.1369,286.6721,286.6721,5907.0
2023-04-05 14:40:00,296.15,296.16,295.52,295.68,3330.0,286.7399,286.7496,286.1299,286.2849,3330.0
2023-04-05 14:45:00,295.76,295.94,295.69,295.72,3459.0,286.3623,286.5366,286.2945,286.3236,3459.0
2023-04-05 14:50:00,295.75,295.93,295.75,295.78,2003.0,286.3526,286.5269,286.3526,286.3817,2003.0
2023-04-05 14:55:00,295.78,296.13,295.77,296.09,2430.0,286.3817,286.7206,286.372,286.6818,2430.0
2023-04-05 15:00:00,296.03,296.04,295.89,296.04,1300.0,286.6237,286.6334,286.4882,286.6334,1300.0
2023-04-05 15:05:00,296.13,296.55,296.13,296.26,2283.0,286.7206,287.1272,286.7206,286.8464,2283.0
2023-04-05 15:10:00,296.26,296.39,296.08,296.32,3602.0,286.8464,286.9723,286.6721,286.9045,3602.0
2023-04-05 15:15:00,296.27,296.27,295.92,295.97,1688.0,286.8561,286.8561,286.5172,286.5656,1688.0
2023-04-05 15:20:00,295.86,295.86,295.41,295.41,5410.0,286.4591,286.4591,286.0234,286.0234,5410.0
2023-04-05 15:25:00,295.4,296.5,295.4,296.49,4702.0,286.0137,287.0788,286.0137,287.0691,4702.0
2023-04-05 15:30:00,296.49,296.71,296.29,296.57,6198.0,287.0691,287.2821,286.8755,287.1466,6198.0
2023-04-05 15:35:00,296.61,296.84,296.56,296.61,7277.0,287.1853,287.408,287.1369,287.1853,7277.0
2023-04-05 15:40:00,296.57,297.3,296.56,297.3,11786.0,287.1466,287.8534,287.1369,287.8534,11786.0
2023-04-05 15:45:00,297.23,297.26,296.76,297.23,9699.0,287.7856,287.8146,287.3305,287.7856,9699.0
2023-04-05 15:50:00,297.64,297.97,297.27,297.68,17975.0,288.1826,288.5021,287.8243,288.2213,17975.0
2023-04-05 15:55:00,297.73,298.56,297.66,298.41,42054.0,288.2697,289.0733,288.2019,288.9281,42054.0
2023-04-06 09:30:00,298.84,298.84,296.39,296.39,3033.0,289.3444,289.3444,286.9723,286.9723,3033.0
2023-04-06 09:35:00,298.41,298.46,298.16,298.35,1000.0,288.9281,288.9765,288.6861,288.87,1000.0
2023-04-06 09:40:00,298.37,298.37,297.54,297.61,1425.0,288.8894,288.8894,288.0858,288.1535,1425.0
2023-04-06 09:45:00,299.1,299.3,299.05,299.3,1421.0,289.5962,289.7898,289.5478,289.7898,1421.0
2023-04-06 09:50:00,299.77,300.3,299.77,299.84,1322.0,290.2449,290.7581,290.2449,290.3127,1322.0
2023-04-06 09:55:00,299.76,300.75,299.76,300.07,1213.0,290.2352,291.1938,290.2352,290.5354,1213.0
2023-04-06 10:00:00,300.14,300.34,299.74,299.74,1504.0,290.6031,290.7968,290.2158,290.2158,1504.0
2023-04-06 10:05:00,300.05,300.32,299.76,300.2,3599.0,290.516,290.7774,290.2352,290.6612,3599.0
2023-04-06 10:10:00,300.25,300.89,300.25,300.55,1869.0,290.7096,291.3293,290.7096,291.0001,1869.0
2023-04-06 10:15:00,300.66,300.66,300.11,300.47,3616.0,291.1066,291.1066,290.5741,290.9227,3616.0
2023-04-06 10:20:00,300.44,300.45,299.34,299.34,3320.0,290.8936,290.9033,289.8286,289.8286,3320.0
2023-04-06 10:25:00,299.42,299.74,299.23,299.38,2216.0,289.906,290.2158,289.7221,289.8673,2216.0
2023-04-06 10:30:00,299.19,299.54,298.9,299.48,1996.0,289.6833,290.0222,289.4025,289.9641,1996.0
2023-04-06 10:35:00,299.5,299.5,298.52,298.53,860.0,289.9835,289.9835,289.0346,289.0443,860.0
2023-04-06 10:40:00,298.49,298.49,297.87,298.29,2757.0,289.0056,289.0056,288.4053,288.8119,2757.0
2023-04-06 10:45:00,298.3,298.91,298.0,298.87,2875.0,288.8216,289.4122,288.5311,289.3735,2875.0
2023-04-06 10:50:00,298.68,299.04,298.63,298.63,1122.0,289.1895,289.5381,289.1411,289.1411,1122.0
2023-04-06 10:55:00,298.22,298.47,298.22,298.34,930.0,288.7441,288.9862,288.7441,288.8603,930.0
2023-04-06 11:00:00,298.41,298.66,298.2,298.59,1241.0,288.9281,289.1702,288.7248,289.1024,1241.0
2023-04-06 11:05:00,298.59,298.59,298.29,298.56,400.0,289.1024,289.1024,288.8119,289.0733,400.0
2023-04-06 11:10:00,298.35,298.96,298.33,298.71,1021.0,288.87,289.4606,288.8506,289.2186,1021.0
2023-04-06 11:15:00,298.71,298.88,298.64,298.88,833.0,289.2186,289.3832,289.1508,289.3832,833.0
2023-04-06 11:20:00,298.61,298.65,297.87,297.87,2763.0,289.1218,289.1605,288.4053,288.4053,2763.0
2023-04-06 11:25:00,297.81,298.3,297.69,298.09,1000.0,288.3472,288.8216,288.231,288.6183,1000.0
2023-04-06 11:30:00,298.34,298.34,297.91,297.91,500.0,288.8603,288.8603,288.444,288.444,500.0
2023-04-06 11:35:00,298.06,298.46,298.06,298.33,800.0,288.5892,288.9765,288.5892,288.8506,800.0
2023-04-06 11:40:00,298.19,298.27,298.05,298.05,725.0,288.7151,288.7926,288.5795,288.5795,725.0
2023-04-06 11:45:00,298.0,298.5,298.0,298.5,1167.0,288.5311,289.0152,288.5311,289.0152,1167.0
2023-04-06 11:50:00,298.59,298.66,298.34,298.54,1387.0,289.1024,289.1702,288.8603,289.054,1387.0
2023-04-06 11:55:00,298.69,299.04,298.69,299.03,900.0,289.1992,289.5381,289.1992,289.5284,900.0
2023-04-06 12:00:00,299.23,299.39,299.02,299.14,3007.0,289.7221,289.877,289.5187,289.6349,3007.0
2023-04-06 12:05:00,299.14,299.39,299.14,299.38,2419.0,289.6349,289.877,289.6349,289.8673,2419.0
2023-04-06 12:10:00,299.21,299.21,299.12,299.17,400.0,289.7027,289.7027,289.6155,289.664,400.0
2023-04-06 12:15:00,299.24,299.37,298.82,298.82,1574.0,289.7317,289.8576,289.3251,289.3251,1574.0
2023-04-06 12:20:00,298.89,298.89,298.63,298.63,300.0,289.3929,289.3929,289.1411,289.1411,300.0
2023-04-06 12:25:00,298.58,298.66,298.53,298.54,753.0,289.0927,289.1702,289.0443,289.054,753.0
2023-04-06 12:30:00,298.71,299.25,298.66,298.98,2281.0,289.2186,289.7414,289.1702,289.48,2281.0
2023-04-06 12:35:00,299.11,299.26,299.11,299.11,858.0,289.6059,289.7511,289.6059,289.6059,858.0
2023-04-06 12:40:00,299.33,299.45,299.24,299.38,1064.0,289.8189,289.9351,289.7317,289.8673,1064.0
2023-04-06 12:45:00,299.62,299.63,298.77,298.78,1823.0,290.0997,290.1093,289.2767,289.2864,1823.0
2023-04-06 12:50:00,298.97,299.09,298.84,298.84,900.0,289.4703,289.5865,289.3444,289.3444,900.0
2023-04-06 12:55:00,298.88,298.89,298.42,298.42,400.0,289.3832,289.3929,288.9378,288.9378,400.0
2023-04-06 13:00:00,298.37,298.87,298.37,298.64,1997.0,288.8894,289.3735,288.8894,289.1508,1997.0
2023-04-06 13:05:00,298.64,298.91,298.46,298.89,1000.0,289.1508,289.4122,288.9765,289.3929,1000.0
2023-04-06 13:10:00,298.92,298.92,298.56,298.65,818.0,289.4219,289.4219,289.0733,289.1605,818.0
2023-04-06 13:15:00,298.68,298.85,298.65,298.75,1323.0,289.1895,289.3541,289.1605,289.2573,1323.0
2023-04-06 13:20:00,298.76,299.0,298.76,298.92,2356.0,289.267,289.4994,289.267,289.4219,2356.0
2023-04-06 13:25:00,298.81,298.9,298.63,298.63,2885.0,289.3154,289.4025,289.1411,289.1411,2885.0
2023-04-06 13:30:00,298.64,298.9,298.41,298.41,2044.0,289.1508,289.4025,288.9281,288.9281,2044.0
2023-04-06 13:35:00,298.5,298.59,298.49,298.51,797.0,289.0152,289.1024,289.0056,289.0249,797.0
2023-04-06 13:40:00,298.33,298.36,298.16,298.17,948.0,288.8506,288.8797,288.6861,288.6957,948.0
2023-04-06 13:45:00,298.0,298.0,297.58,297.59,1737.0,288.5311,288.5311,288.1245,288.1342,1737.0
2023-04-06 13:50:00,297.84,298.04,297.83,297.88,2451.0,288.3762,288.5699,288.3665,288.4149,2451.0
2023-04-06 13:55:00,297.89,297.89,297.41,297.41,1305.0,288.4246,288.4246,287.9599,287.9599,1305.0
2023-04-06 14:00:00,297.46,297.65,297.3,297.63,2748.0,288.0083,288.1923,287.8534,288.1729,2748.0
2023-04-06 14:05:00,297.67,297.92,297.67,297.88,1900.0,288.2116,288.4537,288.2116,288.4149,1900.0
2023-04-06 14:10:00,297.97,297.97,297.67,297.67,900.0,288.5021,288.5021,288.2116,288.2116,900.0
2023-04-06 14:15:00,297.81,297.95,297.77,297.91,2350.0,288.3472,288.4827,288.3084,288.444,2350.0
2023-04-06 14:20:00,297.95,298.22,297.94,298.06,4500.0,288.4827,288.7441,288.473,288.5892,4500.0
2023-04-06 14:25:00,298.0,298.07,297.87,297.98,4265.0,288.5311,288.5989,288.4053,288.5118,4265.0
2023-04-06 14:30:00,298.11,298.3,298.02,298.21,2356.0,288.6376,288.8216,288.5505,288.7345,2356.0
2023-04-06 14:35:00,298.31,298.37,298.18,298.18,1302.0,288.8313,288.8894,288.7054,288.7054,1302.0
2023-04-06 14:40:00,298.19,298.19,298.04,298.06,619.0,288.7151,288.7151,288.5699,288.5892,619.0
2023-04-06 14:45:00,298.07,298.24,297.96,297.96,1900.0,288.5989,288.7635,288.4924,288.4924,1900.0
2023-04-06 14:50:00,297.85,298.0,297.85,297.86,1100.0,288.3859,288.5311,288.3859,288.3956,1100.0
2023-04-06 14:55:00,297.83,297.83,297.38,297.42,807.0,288.3665,288.3665,287.9308,287.9696,807.0
2023-04-06 15:00:00,297.38,297.68,297.38,297.55,1809.0,287.9308,288.2213,287.9308,288.0954,1809.0
2023-04-06 15:05:00,297.56,297.74,297.56,297.66,2939.0,288.1051,288.2794,288.1051,288.2019,2939.0
2023-04-06 15:10:00,297.46,297.54,297.11,297.11,1140.0,288.0083,288.0858,287.6694,287.6694,1140.0
2023-04-06 15:15:00,297.24,297.34,297.13,297.21,2886.0,287.7953,287.8921,287.6888,287.7662,2886.0
2023-04-06 15:20:00,297.3,297.65,297.04,297.11,3742.0,287.8534,288.1923,287.6016,287.6694,3742.0
2023-04-06 15:25:00,297.08,297.36,297.08,297.34,5305.0,287.6404,287.9115,287.6404,287.8921,5305.0
2023-04-06 15:30:00,297.47,297.56,297.3,297.54,3813.0,288.018,288.1051,287.8534,288.0858,3813.0
2023-04-06 15:35:00,297.68,298.25,297.46,297.46,8705.0,288.2213,288.7732,288.0083,288.0083,8705.0
2023-04-06 15:40:00,297.41,297.63,297.22,297.61,3267.0,287.9599,288.1729,287.7759,288.1535,3267.0
2023-04-06 15:45:00,297.68,297.93,297.41,297.54,4199.0,288.2213,288.4634,287.9599,288.0858,4199.0
2023-04-06 15:50:00,297.45,297.51,296.96,297.03,13544.0,287.9986,288.0567,287.5242,287.592,13544.0
2023-04-06 15:55:00,297.06,297.6,296.93,297.36,33568.0,287.621,288.1438,287.4951,287.9115,33568.0
2023-04-10 09:30:00,296.19,296.19,295.04,296.07,4977.0,286.7786,286.7786,285.6652,286.6625,4977.0
2023-04-10 09:35:00,296.95,298.0,296.95,298.0,500.0,287.5145,288.5311,287.5145,288.5311,500.0
2023-04-10 09:40:00,298.33,298.43,297.94,298.43,912.0,288.8506,288.9475,288.473,288.9475,912.0
2023-04-10 09:45:00,298.43,298.43,298.43,298.43,0.0,288.9475,288.9475,288.9475,288.9475,0.0
2023-04-10 09:50:00,300.58,301.01,300.28,300.6,2848.0,291.0292,291.4455,290.7387,291.0485,2848.0
2023-04-10 09:55:00,300.55,300.56,300.2,300.2,747.0,291.0001,291.0098,290.6612,290.6612,747.0
2023-04-10 10:00:00,299.88,301.19,299.66,301.19,3703.0,290.3514,291.6198,290.1384,291.6198,3703.0
2023-04-10 10:05:00,301.07,301.25,300.66,301.24,3793.0,291.5036,291.6779,291.1066,291.6682,3793.0
2023-04-10 10:10:00,301.33,301.43,300.76,300.89,1843.0,291.7553,291.8521,291.2034,291.3293,1843.0
2023-04-10 10:15:00,301.05,301.06,300.54,300.54,1475.0,291.4842,291.4939,290.9904,290.9904,1475.0
2023-04-10 10:20:00,300.54,300.54,300.51,300.51,300.0,290.9904,290.9904,290.9614,290.9614,300.0
2023-04-10 10:25:00,300.54,300.79,300.33,300.7,1819.0,290.9904,291.2325,290.7871,291.1453,1819.0
2023-04-10 10:30:00,301.13,301.5,301.04,301.43,1799.0,291.5617,291.9199,291.4745,291.8521,1799.0
2023-04-10 10:35:00,301.32,302.0,301.32,301.73,1533.0,291.7456,292.404,291.7456,292.1426,1533.0
2023-04-10 10:40:00,301.46,301.48,301.2,301.2,2295.0,291.8812,291.9006,291.6295,291.6295,2295.0
2023-04-10 10:45:00,300.84,300.89,300.63,300.63,1425.0,291.2809,291.3293,291.0776,291.0776,1425.0
2023-04-10 10:50:00,300.78,300.98,300.78,300.9,2741.0,291.2228,291.4164,291.2228,291.339,2741.0
2023-04-10 10:55:00,301.09,301.3,301.02,301.02,929.0,291.523,291.7263,291.4552,291.4552,929.0
2023-04-10 11:00:00,301.13,301.13,300.72,300.92,1037.0,291.5617,291.5617,291.1647,291.3584,1037.0
2023-04-10 11:05:00,301.04,301.04,300.71,300.71,1304.0,291.4745,291.4745,291.155,291.155,1304.0
2023-04-10 11:10:00,300.91,301.11,300.8,300.84,2121.0,291.3487,291.5423,291.2422,291.2809,2121.0
2023-04-10 11:15:00,300.96,301.22,300.93,300.99,1910.0,291.3971,291.6488,291.368,291.4261,1910.0
2023-04-10 11:20:00,301.32,301.32,300.88,300.88,1470.0,291.7456,291.7456,291.3196,291.3196,1470.0
2023-04-10 11:25:00,300.73,301.04,300.71,301.04,1155.0,291.1744,291.4745,291.155,291.4745,1155.0
2023-04-10 11:30:00,301.12,301.12,300.55,300.55,1500.0,291.552,291.552,291.0001,291.0001,1500.0
2023-04-10 11:35:00,300.6,300.8,300.54,300.78,1110.0,291.0485,291.2422,290.9904,291.2228,1110.0
2023-04-10 11:40:00,300.77,300.81,300.68,300.68,1800.0,291.2131,291.2518,291.126,291.126,1800.0
2023-04-10 11:45:00,300.48,300.52,300.48,300.52,300.0,290.9323,290.9711,290.9323,290.9711,300.0
2023-04-10 11:50:00,300.57,300.57,300.32,300.44,601.0,291.0195,291.0195,290.7774,290.8936,601.0
2023-04-10 11:55:00,300.21,300.21,299.79,299.95,900.0,290.6709,290.6709,290.2643,290.4192,900.0
2023-04-10 12:00:00,299.95,300.16,299.92,300.1,2406.0,290.4192,290.6225,290.3901,290.5644,2406.0
2023-04-10 12:05:00,300.08,300.67,299.98,300.26,3817.0,290.545,291.1163,290.4482,290.7193,3817.0
2023-04-10 12:10:00,300.26,300.27,300.2,300.21,800.0,290.7193,290.729,290.6612,290.6709,800.0
2023-04-10 12:15:00,300.29,300.58,300.29,300.58,2550.0,290.7484,291.0292,290.7484,291.0292,2550.0
2023-04-10 12:20:00,300.59,300.6,300.44,300.6,900.0,291.0388,291.0485,290.8936,291.0485,900.0
2023-04-10 12:25:00,300.6,300.7,300.5,300.51,700.0,291.0485,291.1453,290.9517,290.9614,700.0
2023-04-10 12:30:00,300.71,300.97,300.71,300.87,1086.0,291.155,291.4068,291.155,291.3099,1086.0
2023-04-10 12:35:00,300.74,301.06,300.48,301.05,1303.0,291.1841,291.4939,290.9323,291.4842,1303.0
2023-04-10 12:40:00,301.23,301.34,301.1,301.1,1080.0,291.6585,291.765,291.5326,291.5326,1080.0
2023-04-10 12:45:00,301.1,301.24,301.04,301.16,501.0,291.5326,291.6682,291.4745,291.5907,501.0
2023-04-10 12:50:00,301.24,301.52,301.21,301.31,1014.0,291.6682,291.9393,291.6391,291.736,1014.0
2023-04-10 12:55:00,301.48,301.6,301.36,301.36,400.0,291.9006,292.0167,291.7844,291.7844,400.0
2023-04-10 13:00:00,301.6,301.79,301.6,301.73,1474.0,292.0167,292.2007,292.0167,292.1426,1474.0
2023-04-10 13:05:00,301.75,302.0,301.75,302.0,236.0,292.162,292.404,292.162,292.404,236.0
2023-04-10 13:10:00,302.03,302.2,301.59,301.82,3404.0,292.4331,292.5977,292.0071,292.2298,3404.0
2023-04-10 13:15:00,302.14,302.21,301.9,301.94,1382.0,292.5396,292.6074,292.3072,292.3459,1382.0
2023-04-10 13:20:00,301.94,301.94,301.78,301.78,300.0,292.3459,292.3459,292.191,292.191,300.0
2023-04-10 13:25:00,301.91,301.97,301.84,301.95,905.0,292.3169,292.375,292.2491,292.3556,905.0
2023-04-10 13:30:00,302.12,302.16,301.87,301.9,3668.0,292.5202,292.559,292.2782,292.3072,3668.0
2023-04-10 13:35:00,301.89,301.9,301.44,301.44,735.0,292.2975,292.3072,291.8618,291.8618,735.0
2023-04-10 13:40:00,301.47,301.52,301.34,301.52,1301.0,291.8909,291.9393,291.765,291.9393,1301.0
2023-04-10 13:45:00,301.47,301.77,301.47,301.77,1010.0,291.8909,292.1813,291.8909,292.1813,1010.0
2023-04-10 13:50:00,301.95,301.95,301.34,301.37,1483.0,292.3556,292.3556,291.765,291.7941,1483.0
2023-04-10 13:55:00,301.11,301.11,301.02,301.02,323.0,291.5423,291.5423,291.4552,291.4552,323.0
2023-04-10 14:00:00,301.12,301.27,300.92,301.27,1920.0,291.552,291.6972,291.3584,291.6972,1920.0
2023-04-10 14:05:00,301.31,301.43,301.13,301.13,1325.0,291.736,291.8521,291.5617,291.5617,1325.0
2023-04-10 14:10:00,301.2,301.37,301.2,301.32,614.0,291.6295,291.7941,291.6295,291.7456,614.0
2023-04-10 14:15:00,301.27,301.59,301.27,301.59,749.0,291.6972,292.0071,291.6972,292.0071,749.0
2023-04-10 14:20:00,301.47,301.61,301.38,301.38,1116.0,291.8909,292.0264,291.8037,291.8037,1116.0
2023-04-10 14:25:00,301.38,301.38,301.27,301.28,300.0,291.8037,291.8037,291.6972,291.7069,300.0
2023-04-10 14:30:00,301.47,301.61,301.47,301.49,714.0,291.8909,292.0264,291.8909,291.9102,714.0
2023-04-10 14:35:00,301.07,301.29,301.0,301.29,431.0,291.5036,291.7166,291.4358,291.7166,431.0
2023-04-10 14:40:00,301.29,301.46,301.28,301.34,1029.0,291.7166,291.8812,291.7069,291.765,1029.0
2023-04-10 14:45:00,301.36,301.36,301.14,301.27,802.0,291.7844,291.7844,291.5714,291.6972,802.0
2023-04-10 14:50:00,301.28,301.49,301.27,301.32,713.0,291.7069,291.9102,291.6972,291.7456,713.0
2023-04-10 14:55:00,301.5,301.61,301.5,301.61,743.0,291.9199,292.0264,291.9199,292.0264,743.0
2023-04-10 15:00:00,301.68,301.72,301.5,301.56,824.0,292.0942,292.1329,291.9199,291.978,824.0
2023-04-10 15:05:00,301.49,301.64,301.47,301.63,1313.0,291.9102,292.0555,291.8909,292.0458,1313.0
2023-04-10 15:10:00,301.64,301.7,301.49,301.55,700.0,292.0555,292.1136,291.9102,291.9683,700.0
2023-04-10 15:15:00,301.41,301.68,301.32,301.57,1400.0,291.8328,292.0942,291.7456,291.9877,1400.0
2023-04-10 15:20:00,301.34,301.48,301.32,301.32,1620.0,291.765,291.9006,291.7456,291.7456,1620.0
2023-04-10 15:25:00,301.23,301.57,301.23,301.57,2387.0,291.6585,291.9877,291.6585,291.9877,2387.0
2023-04-10 15:30:00,301.53,301.6,301.31,301.31,2202.0,291.949,292.0167,291.736,291.736,2202.0
2023-04-10 15:35:00,301.31,301.35,301.16,301.19,2084.0,291.736,291.7747,291.5907,291.6198,2084.0
2023-04-10 15:40:00,301.19,301.37,301.1,301.22,2370.0,291.6198,291.7941,291.5326,291.6488,2370.0
2023-04-10 15:45:00,301.15,301.48,300.95,301.48,4835.0,291.581,291.9006,291.3874,291.9006,4835.0
2023-04-10 15:50:00,301.47,301.49,301.01,301.09,3897.0,291.8909,291.9102,291.4455,291.523,3897.0
2023-04-10 15:55:00,300.9,302.14,300.89,302.06,17896.0,291.339,292.5396,291.3293,292.4621,17896.0
2023-04-11 09:30:00,304.49,305.43,304.49,304.71,5210.0,294.8149,295.725,294.8149,295.0279,5210.0
2023-04-11 09:35:00,304.64,304.88,304.35,304.81,1000.0,294.9602,295.1925,294.6794,295.1247,1000.0
2023-04-11 09:40:00,304.98,305.35,304.49,304.92,1039.0,295.2893,295.6476,294.8149,295.2313,1039.0
2023-04-11 09:45:00,304.92,304.92,304.0,304.0,1005.0,295.2313,295.2313,294.3405,294.3405,1005.0
2023-04-11 09:50:00,304.07,304.33,303.98,304.06,1001.0,294.4083,294.66,294.3211,294.3986,1001.0
2023-04-11 09:55:00,303.96,303.96,303.25,303.29,2570.0,294.3018,294.3018,293.6143,293.653,2570.0
2023-04-11 10:00:00,303.53,303.89,303.39,303.89,2343.0,293.8854,294.234,293.7499,294.234,2343.0
2023-04-11 10:05:00,303.97,304.92,303.97,304.91,2252.0,294.3114,295.2313,294.3114,295.2216,2252.0
2023-04-11 10:10:00,304.96,304.96,304.26,304.26,650.0,295.27,295.27,294.5922,294.5922,650.0
2023-04-11 10:15:00,304.59,304.6,304.57,304.57,700.0,294.9117,294.9214,294.8924,294.8924,700.0
2023-04-11 10:20:00,304.52,304.52,304.28,304.49,700.0,294.844,294.844,294.6116,294.8149,700.0
2023-04-11 10:25:00,304.53,304.53,304.33,304.38,600.0,294.8536,294.8536,294.66,294.7084,600.0
2023-04-11 10:30:00,304.54,304.67,304.44,304.44,1407.0,294.8633,294.9892,294.7665,294.7665,1407.0
2023-04-11 10:35:00,304.25,304.25,303.15,303.15,2400.0,294.5825,294.5825,293.5175,293.5175,2400.0
2023-04-11 10:40:00,303.61,304.0,303.61,303.99,1540.0,293.9629,294.3405,293.9629,294.3308,1540.0
2023-04-11 10:45:00,303.56,303.56,303.49,303.5,543.0,293.9145,293.9145,293.8467,293.8564,543.0
2023-04-11 10:50:00,303.49,303.81,303.49,303.79,1409.0,293.8467,294.1565,293.8467,294.1372,1409.0
2023-04-11 10:55:00,303.96,304.29,303.96,304.04,1259.0,294.3018,294.6213,294.3018,294.3792,1259.0
2023-04-11 11:00:00,304.28,304.76,304.28,304.6,911.0,294.6116,295.0763,294.6116,294.9214,911.0
2023-04-11 11:05:00,304.54,304.58,304.25,304.25,607.0,294.8633,294.9021,294.5825,294.5825,607.0
2023-04-11 11:10:00,304.25,304.37,304.25,304.37,200.0,294.5825,294.6987,294.5825,294.6987,200.0
2023-04-11 11:15:00,304.61,304.7,304.17,304.7,1879.0,294.9311,295.0182,294.5051,295.0182,1879.0
2023-04-11 11:20:00,304.75,305.06,304.75,305.01,750.0,295.0667,295.3668,295.0667,295.3184,750.0
2023-04-11 11:25:00,305.31,305.31,305.0,305.12,400.0,295.6089,295.6089,295.3087,295.4249,400.0
2023-04-11 11:30:00,305.03,305.05,304.82,305.05,1400.0,295.3378,295.3571,295.1344,295.3571,1400.0
2023-04-11 11:35:00,304.67,305.29,304.67,305.25,1587.0,294.9892,295.5895,294.9892,295.5508,1587.0
2023-04-11 11:40:00,305.12,305.12,304.92,305.06,960.0,295.4249,295.4249,295.2313,295.3668,960.0
2023-04-11 11:45:00,305.23,305.4,305.22,305.4,300.0,295.5314,295.696,295.5217,295.696,300.0
2023-04-11 11:50:00,305.56,305.56,305.46,305.46,306.0,295.8509,295.8509,295.7541,295.7541,306.0
2023-04-11 11:55:00,305.57,305.76,305.57,305.65,670.0,295.8606,296.0446,295.8606,295.9381,670.0
2023-04-11 12:00:00,305.74,305.86,305.63,305.66,1641.0,296.0252,296.1414,295.9187,295.9477,1641.0
2023-04-11 12:05:00,305.8,306.5,305.72,306.3,2942.0,296.0833,296.761,296.0058,296.5674,2942.0
2023-04-11 12:10:00,306.35,306.7,306.27,306.58,1274.0,296.6158,296.9547,296.5384,296.8385,1274.0
2023-04-11 12:15:00,306.63,306.87,306.61,306.87,721.0,296.8869,297.1193,296.8676,297.1193,721.0
2023-04-11 12:20:00,306.77,306.77,306.55,306.55,1360.0,297.0225,297.0225,296.8095,296.8095,1360.0
2023-04-11 12:25:00,306.39,306.5,306.39,306.5,441.0,296.6545,296.761,296.6545,296.761,441.0
2023-04-11 12:30:00,306.41,306.41,306.19,306.19,1299.0,296.6739,296.6739,296.4609,296.4609,1299.0
2023-04-11 12:35:00,305.79,305.81,305.41,305.41,1420.0,296.0736,296.093,295.7057,295.7057,1420.0
2023-04-11 12:40:00,305.41,305.41,305.41,305.41,100.0,295.7057,295.7057,295.7057,295.7057,100.0
2023-04-11 12:45:00,305.37,305.37,305.37,305.37,100.0,295.667,295.667,295.667,295.667,100.0
2023-04-11 12:50:00,305.38,305.68,305.38,305.62,400.0,295.6766,295.9671,295.6766,295.909,400.0
2023-04-11 12:55:00,305.83,306.1,305.83,306.06,1602.0,296.1123,296.3738,296.1123,296.335,1602.0
2023-04-11 13:00:00,305.98,305.98,305.69,305.71,1349.0,296.2576,296.2576,295.9768,295.9962,1349.0
2023-04-11 13:05:00,305.8,306.3,305.8,306.3,940.0,296.0833,296.5674,296.0833,296.5674,940.0
2023-04-11 13:10:00,305.95,305.95,305.73,305.87,944.0,296.2285,296.2285,296.0155,296.1511,944.0
2023-04-11 13:15:00,305.88,306.1,305.88,306.09,800.0,296.1608,296.3738,296.1608,296.3641,800.0
2023-04-11 13:20:00,306.24,306.24,305.91,305.91,600.0,296.5093,296.5093,296.1898,296.1898,600.0
2023-04-11 13:25:00,306.03,306.13,305.97,305.98,667.0,296.306,296.4028,296.2479,296.2576,667.0
2023-04-11 13:30:00,305.94,305.95,305.67,305.73,1200.0,296.2188,296.2285,295.9574,296.0155,1200.0
2023-04-11 13:35:00,305.69,306.0,305.69,305.93,2399.0,295.9768,296.2769,295.9768,296.2092,2399.0
2023-04-11 13:40:00,305.84,305.84,305.82,305.82,300.0,296.122,296.122,296.1027,296.1027,300.0
2023-04-11 13:45:00,305.88,306.35,305.82,306.35,5344.0,296.1608,296.6158,296.1027,296.6158,5344.0
2023-04-11 13:50:00,306.36,306.87,306.36,306.87,1200.0,296.6255,297.1193,296.6255,297.1193,1200.0
2023-04-11 13:55:00,306.43,306.65,306.43,306.65,1100.0,296.6933,296.9063,296.6933,296.9063,1100.0
2023-04-11 14:00:00,306.66,306.7,306.66,306.7,500.0,296.916,296.9547,296.916,296.9547,500.0
2023-04-11 14:05:00,306.74,306.75,306.55,306.62,900.0,296.9934,297.0031,296.8095,296.8772,900.0
2023-04-11 14:10:00,306.73,306.73,306.49,306.56,2440.0,296.9837,296.9837,296.7514,296.8191,2440.0
2023-04-11 14:15:00,306.81,306.99,306.77,306.99,1853.0,297.0612,297.2355,297.0225,297.2355,1853.0
2023-04-11 14:20:00,307.15,307.15,306.7,306.71,1600.0,297.3904,297.3904,296.9547,296.9644,1600.0
2023-04-11 14:25:00,306.7,306.98,306.64,306.98,1493.0,296.9547,297.2258,296.8966,297.2258,1493.0
2023-04-11 14:30:00,306.98,307.35,306.98,307.25,2647.0,297.2258,297.584,297.2258,297.4872,2647.0
2023-04-11 14:35:00,307.1,307.14,307.1,307.13,450.0,297.342,297.3807,297.342,297.371,450.0
2023-04-11 14:40:00,307.2,307.37,307.2,307.34,704.0,297.4388,297.6034,297.4388,297.5744,704.0
2023-04-11 14:45:00,307.29,307.32,307.19,307.19,600.0,297.5259,297.555,297.4291,297.4291,600.0
2023-04-11 14:50:00,306.97,307.2,306.97,307.2,850.0,297.2161,297.4388,297.2161,297.4388,850.0
2023-04-11 14:55:00,307.26,307.26,307.11,307.17,1002.0,297.4969,297.4969,297.3517,297.4098,1002.0
2023-04-11 15:00:00,307.07,307.07,306.95,306.96,1182.0,297.3129,297.3129,297.1968,297.2064,1182.0
2023-04-11 15:05:00,306.96,306.97,306.93,306.97,400.0,297.2064,297.2161,297.1774,297.2161,400.0
2023-04-11 15:10:00,306.9,307.06,306.86,307.06,2294.0,297.1483,297.3033,297.1096,297.3033,2294.0
2023-04-11 15:15:00,307.15,307.45,307.13,307.44,2534.0,297.3904,297.6809,297.371,297.6712,2534.0
2023-04-11 15:20:00,307.44,307.83,307.42,307.6,5422.0,297.6712,298.0488,297.6518,297.8261,5422.0
2023-04-11 15:25:00,307.59,307.76,307.47,307.75,3775.0,297.8164,297.981,297.7002,297.9713,3775.0
2023-04-11 15:30:00,307.76,308.16,307.7,308.14,7470.0,297.981,298.3683,297.9229,298.3489,7470.0
2023-04-11 15:35:00,308.16,308.16,307.88,308.0,4884.0,298.3683,298.3683,298.0972,298.2134,4884.0
2023-04-11 15:40:00,307.94,307.94,307.52,307.56,2572.0,298.1553,298.1553,297.7486,297.7874,2572.0
2023-04-11 15:45:00,307.51,307.51,306.65,306.79,3832.0,297.739,297.739,296.9063,297.0418,3832.0
2023-04-11 15:50:00,306.65,306.65,305.68,306.04,8952.0,296.9063,296.9063,295.9671,296.3157,8952.0
2023-04-11 15:55:00,305.99,305.99,305.5,305.87,20059.0,296.2673,296.2673,295.7928,296.1511,20059.0
2023-04-12 09:30:00,308.1,309.45,307.38,307.38,5673.0,298.3102,299.6173,297.6131,297.6131,5673.0
2023-04-12 09:35:00,307.1,308.48,306.13,308.48,2424.0,297.342,298.6781,296.4028,298.6781,2424.0
2023-04-12 09:40:00,307.38,307.39,306.19,306.19,1740.0,297.6131,297.6228,296.4609,296.4609,1740.0
2023-04-12 09:45:00,306.74,307.28,306.5,306.94,5391.0,296.9934,297.5163,296.761,297.1871,5391.0
2023-04-12 09:50:00,306.23,306.46,305.04,306.46,11653.0,296.4996,296.7223,295.3474,296.7223,11653.0
2023-04-12 09:55:00,306.47,306.5,305.61,305.97,2355.0,296.732,296.761,295.8993,296.2479,2355.0
2023-04-12 10:00:00,305.92,306.01,305.18,305.76,3179.0,296.1995,296.2866,295.483,296.0446,3179.0
2023-04-12 10:05:00,305.76,306.14,305.51,305.84,2779.0,296.0446,296.4125,295.8025,296.122,2779.0
2023-04-12 10:10:00,305.87,306.0,305.32,305.32,5301.0,296.1511,296.2769,295.6185,295.6185,5301.0
2023-04-12 10:15:00,305.4,305.45,304.55,304.56,3647.0,295.696,295.7444,294.873,294.8827,3647.0
2023-04-12 10:20:00,304.79,305.11,304.69,304.76,4016.0,295.1054,295.4152,295.0086,295.0763,4016.0
2023-04-12 10:25:00,304.47,304.62,303.27,304.6,2322.0,294.7956,294.9408,293.6337,294.9214,2322.0
2023-04-12 10:30:00,304.71,304.76,304.09,304.4,2593.0,295.0279,295.0763,294.4276,294.7278,2593.0
2023-04-12 10:35:00,304.34,304.48,303.36,303.94,4039.0,294.6697,294.8052,293.7208,294.2824,4039.0
2023-04-12 10:40:00,303.85,304.14,303.1,303.1,1803.0,294.1953,294.476,293.4691,293.4691,1803.0
2023-04-12 10:45:00,302.98,303.62,302.98,303.38,2189.0,293.3529,293.9726,293.3529,293.7402,2189.0
2023-04-12 10:50:00,303.92,304.48,303.92,304.32,800.0,294.263,294.8052,294.263,294.6503,800.0
2023-04-12 10:55:00,304.21,304.21,303.78,303.78,710.0,294.5438,294.5438,294.1275,294.1275,710.0
2023-04-12 11:00:00,304.03,304.03,303.35,303.35,729.0,294.3695,294.3695,293.7111,293.7111,729.0
2023-04-12 11:05:00,303.4,303.4,302.89,302.89,303.0,293.7596,293.7596,293.2658,293.2658,303.0
2023-04-12 11:10:00,302.89,303.1,302.89,303.09,300.0,293.2658,293.4691,293.2658,293.4594,300.0
2023-04-12 11:15:00,303.12,303.42,303.12,303.42,944.0,293.4884,293.7789,293.4884,293.7789,944.0
2023-04-12 11:20:00,303.52,303.52,303.52,303.52,368.0,293.8757,293.8757,293.8757,293.8757,368.0
2023-04-12 11:25:00,303.72,304.19,303.71,304.19,900.0,294.0694,294.5244,294.0597,294.5244,900.0
2023-04-12 11:30:00,304.19,304.49,304.08,304.08,1614.0,294.5244,294.8149,294.4179,294.4179,1614.0
2023-04-12 11:35:00,304.68,304.8,304.68,304.8,1209.0,294.9989,295.1151,294.9989,295.1151,1209.0
2023-04-12 11:40:00,304.82,304.94,304.82,304.94,200.0,295.1344,295.2506,295.1344,295.2506,200.0
2023-04-12 11:45:00,305.33,305.57,305.33,305.47,600.0,295.6282,295.8606,295.6282,295.7638,600.0
2023-04-12 11:50:00,305.49,305.54,305.34,305.54,700.0,295.7831,295.8316,295.6379,295.8316,700.0
2023-04-12 11:55:00,305.61,305.63,305.61,305.61,500.0,295.8993,295.9187,295.8993,295.8993,500.0
2023-04-12 12:00:00,305.68,306.2,305.68,306.04,1120.0,295.9671,296.4706,295.9671,296.3157,1120.0
2023-04-12 12:05:00,305.93,306.06,305.89,305.89,1455.0,296.2092,296.335,296.1704,296.1704,1455.0
2023-04-12 12:10:00,305.93,306.4,305.93,306.21,2029.0,296.2092,296.6642,296.2092,296.4803,2029.0
2023-04-12 12:15:00,306.35,306.35,306.11,306.25,701.0,296.6158,296.6158,296.3834,296.519,701.0
2023-04-12 12:20:00,306.18,306.68,306.18,306.68,917.0,296.4512,296.9353,296.4512,296.9353,917.0
2023-04-12 12:25:00,306.85,307.2,306.69,306.95,3031.0,297.0999,297.4388,296.945,297.1968,3031.0
2023-04-12 12:30:00,306.79,307.34,306.74,307.09,1707.0,297.0418,297.5744,296.9934,297.3323,1707.0
2023-04-12 12:35:00,307.15,308.09,307.15,307.7,1910.0,297.3904,298.3005,297.3904,297.9229,1910.0
2023-04-12 12:40:00,307.94,307.94,307.1,307.46,1563.0,298.1553,298.1553,297.342,297.6905,1563.0
2023-04-12 12:45:00,307.31,307.31,307.06,307.23,1126.0,297.5453,297.5453,297.3033,297.4679,1126.0
2023-04-12 12:50:00,307.39,307.68,307.39,307.68,500.0,297.6228,297.9036,297.6228,297.9036,500.0
2023-04-12 12:55:00,307.84,308.22,307.74,308.22,1988.0,298.0585,298.4264,297.9616,298.4264,1988.0
2023-04-12 13:00:00,308.15,308.16,307.98,308.05,1106.0,298.3586,298.3683,298.194,298.2618,1106.0
2023-04-12 13:05:00,308.22,308.56,308.22,308.5,815.0,298.4264,298.7556,298.4264,298.6975,815.0
2023-04-12 13:10:00,308.82,308.82,308.71,308.72,251.0,299.0073,299.0073,298.9008,298.9105,251.0
2023-04-12 13:15:00,308.73,308.73,308.25,308.59,2185.0,298.9202,298.9202,298.4554,298.7846,2185.0
2023-04-12 13:20:00,308.5,308.5,308.08,308.33,2740.0,298.6975,298.6975,298.2908,298.5329,2740.0
2023-04-12 13:25:00,308.27,308.55,308.27,308.43,1433.0,298.4748,298.7459,298.4748,298.6297,1433.0
2023-04-12 13:30:00,308.55,308.8,308.55,308.8,400.0,298.7459,298.988,298.7459,298.988,400.0
2023-04-12 13:35:00,308.78,308.78,308.2,308.25,829.0,298.9686,298.9686,298.407,298.4554,829.0
2023-04-12 13:40:00,308.22,308.22,307.98,307.98,722.0,298.4264,298.4264,298.194,298.194,722.0
2023-04-12 13:45:00,307.96,308.16,307.71,307.99,3239.0,298.1747,298.3683,297.9326,298.2037,3239.0
2023-04-12 13:50:00,307.99,307.99,307.99,307.99,100.0,298.2037,298.2037,298.2037,298.2037,100.0
2023-04-12 13:55:00,307.9,308.03,307.9,308.02,801.0,298.1166,298.2424,298.1166,298.2328,801.0
2023-04-12 14:00:00,308.1,308.28,307.43,308.09,3465.0,298.3102,298.4845,297.6615,298.3005,3465.0
2023-04-12 14:05:00,307.84,308.28,307.84,308.26,1127.0,298.0585,298.4845,298.0585,298.4651,1127.0
2023-04-12 14:10:00,308.21,308.79,308.21,308.73,600.0,298.4167,298.9783,298.4167,298.9202,600.0
2023-04-12 14:15:00,308.73,308.73,308.53,308.6,411.0,298.9202,298.9202,298.7265,298.7943,411.0
2023-04-12 14:20:00,308.89,308.89,308.35,308.62,900.0,299.0751,299.0751,298.5523,298.8137,900.0
2023-04-12 14:25:00,308.3,308.36,306.95,306.95,1976.0,298.5039,298.5619,297.1968,297.1968,1976.0
2023-04-12 14:30:00,306.96,306.96,306.95,306.95,225.0,297.2064,297.2064,297.1968,297.1968,225.0
2023-04-12 14:35:00,306.52,306.68,306.4,306.68,1109.0,296.7804,296.9353,296.6642,296.9353,1109.0
2023-04-12 14:40:00,306.26,306.76,306.26,306.5,984.0,296.5287,297.0128,296.5287,296.761,984.0
2023-04-12 14:45:00,306.69,306.69,306.31,306.32,1137.0,296.945,296.945,296.5771,296.5868,1137.0
2023-04-12 14:50:00,306.23,306.61,306.19,306.61,905.0,296.4996,296.8676,296.4609,296.8676,905.0
2023-04-12 14:55:00,306.59,306.61,306.53,306.53,500.0,296.8482,296.8676,296.7901,296.7901,500.0
2023-04-12 15:00:00,306.83,306.84,306.06,306.07,1490.0,297.0806,297.0902,296.335,296.3447,1490.0
2023-04-12 15:05:00,306.07,306.1,306.07,306.1,404.0,296.3447,296.3738,296.3447,296.3738,404.0
2023-04-12 15:10:00,306.21,306.21,305.6,305.74,1284.0,296.4803,296.4803,295.8896,296.0252,1284.0
2023-04-12 15:15:00,305.63,305.63,305.37,305.46,800.0,295.9187,295.9187,295.667,295.7541,800.0
2023-04-12 15:20:00,305.35,305.73,305.09,305.18,3097.0,295.6476,296.0155,295.3959,295.483,3097.0
2023-04-12 15:25:00,305.16,305.38,305.16,305.36,1470.0,295.4636,295.6766,295.4636,295.6573,1470.0
2023-04-12 15:30:00,305.6,305.71,305.56,305.56,1494.0,295.8896,295.9962,295.8509,295.8509,1494.0
2023-04-12 15:35:00,305.79,306.06,305.77,306.04,2796.0,296.0736,296.335,296.0542,296.3157,2796.0
2023-04-12 15:40:00,305.97,306.04,305.55,305.55,1537.0,296.2479,296.3157,295.8412,295.8412,1537.0
2023-04-12 15:45:00,305.62,306.05,305.04,305.07,3549.0,295.909,296.3253,295.3474,295.3765,3549.0
2023-04-12 15:50:00,305.21,305.73,305.11,305.17,6532.0,295.512,296.0155,295.4152,295.4733,6532.0
2023-04-12 15:55:00,305.05,305.33,304.73,305.11,20960.0,295.3571,295.6282,295.0473,295.4152,20960.0
2023-04-13 09:30:00,305.06,306.0,305.06,305.99,5052.0,295.3668,296.2769,295.3668,296.2673,5052.0
2023-04-13 09:35:00,303.75,303.8,303.24,303.8,700.0,294.0984,294.1468,293.6046,294.1468,700.0
2023-04-13 09:40:00,304.61,304.63,304.61,304.63,400.0,294.9311,294.9505,294.9311,294.9505,400.0
2023-04-13 09:45:00,304.74,304.74,304.07,304.66,803.0,295.057,295.057,294.4083,294.9795,803.0
2023-04-13 09:50:00,304.61,304.61,304.06,304.06,1031.0,294.9311,294.9311,294.3986,294.3986,1031.0
2023-04-13 09:55:00,304.44,304.51,304.26,304.26,1200.0,294.7665,294.8343,294.5922,294.5922,1200.0
2023-04-13 10:00:00,304.32,304.51,303.83,304.09,1348.0,294.6503,294.8343,294.1759,294.4276,1348.0
2023-04-13 10:05:00,304.22,304.53,304.21,304.48,1045.0,294.5535,294.8536,294.5438,294.8052,1045.0
2023-04-13 10:10:00,304.57,304.87,304.57,304.72,1317.0,294.8924,295.1828,294.8924,295.0376,1317.0
2023-04-13 10:15:00,304.89,305.11,304.89,305.11,941.0,295.2022,295.4152,295.2022,295.4152,941.0
2023-04-13 10:20:00,305.1,305.28,304.87,305.28,612.0,295.4055,295.5798,295.1828,295.5798,612.0
2023-04-13 10:25:00,305.46,306.07,305.46,306.07,1300.0,295.7541,296.3447,295.7541,296.3447,1300.0
2023-04-13 10:30:00,306.13,306.31,305.73,306.13,1131.0,296.4028,296.5771,296.0155,296.4028,1131.0
2023-04-13 10:35:00,306.37,306.53,306.37,306.53,500.0,296.6352,296.7901,296.6352,296.7901,500.0
2023-04-13 10:40:00,306.29,306.29,305.96,306.02,1304.0,296.5577,296.5577,296.2382,296.2963,1304.0
2023-04-13 10:45:00,306.13,306.14,305.86,305.86,601.0,296.4028,296.4125,296.1414,296.1414,601.0
2023-04-13 10:50:00,305.92,306.83,305.92,306.82,1376.0,296.1995,297.0806,296.1995,297.0709,1376.0
2023-04-13 10:55:00,306.87,306.87,306.68,306.73,838.0,297.1193,297.1193,296.9353,296.9837,838.0
2023-04-13 11:00:00,306.91,307.1,306.87,306.87,1619.0,297.158,297.342,297.1193,297.1193,1619.0
2023-04-13 11:05:00,306.86,306.89,306.78,306.78,400.0,297.1096,297.1387,297.0322,297.0322,400.0
2023-04-13 11:10:00,306.81,307.06,306.75,307.04,1300.0,297.0612,297.3033,297.0031,297.2839,1300.0
2023-04-13 11:15:00,307.02,307.29,306.88,307.29,1270.0,297.2645,297.5259,297.129,297.5259,1270.0
2023-04-13 11:20:00,307.29,307.32,307.29,307.32,200.0,297.5259,297.555,297.5259,297.555,200.0
2023-04-13 11:25:00,307.33,307.71,307.23,307.71,941.0,297.5647,297.9326,297.4679,297.9326,941.0
2023-04-13 11:30:00,307.57,307.88,307.53,307.73,764.0,297.7971,298.0972,297.7583,297.952,764.0
2023-04-13 11:35:00,307.72,307.72,307.57,307.57,338.0,297.9423,297.9423,297.7971,297.7971,338.0
2023-04-13 11:40:00,307.89,308.21,307.89,308.04,3773.0,298.1069,298.4167,298.1069,298.2521,3773.0
2023-04-13 11:45:00,307.91,307.94,307.85,307.85,630.0,298.1262,298.1553,298.0682,298.0682,630.0
2023-04-13 11:50:00,307.61,308.1,307.47,307.92,2117.0,297.8358,298.3102,297.7002,298.1359,2117.0
2023-04-13 11:55:00,307.75,308.11,307.75,308.0,2205.0,297.9713,298.3199,297.9713,298.2134,2205.0
2023-04-13 12:00:00,307.9,308.2,307.9,308.12,917.0,298.1166,298.407,298.1166,298.3296,917.0
2023-04-13 12:05:00,308.37,308.47,307.62,307.62,1407.0,298.5716,298.6685,297.8455,297.8455,1407.0
2023-04-13 12:10:00,307.64,307.64,307.36,307.36,1000.0,297.8648,297.8648,297.5937,297.5937,1000.0
2023-04-13 12:15:00,307.36,307.46,307.36,307.46,403.0,297.5937,297.6905,297.5937,297.6905,403.0
2023-04-13 12:20:00,307.3,307.46,307.3,307.46,300.0,297.5356,297.6905,297.5356,297.6905,300.0
2023-04-13 12:25:00,307.3,307.31,307.3,307.31,400.0,297.5356,297.5453,297.5356,297.5453,400.0
2023-04-13 12:30:00,307.39,307.46,307.34,307.46,300.0,297.6228,297.6905,297.5744,297.6905,300.0
2023-04-13 12:35:00,307.55,307.61,307.25,307.32,1100.0,297.7777,297.8358,297.4872,297.555,1100.0
2023-04-13 12:40:00,307.34,307.45,307.18,307.45,1400.0,297.5744,297.6809,297.4194,297.6809,1400.0
2023-04-13 12:45:00,307.62,307.62,307.61,307.62,300.0,297.8455,297.8455,297.8358,297.8455,300.0
2023-04-13 12:50:00,307.7,307.7,307.68,307.7,300.0,297.9229,297.9229,297.9036,297.9229,300.0
2023-04-13 12:55:00,307.67,307.89,307.6,307.89,748.0,297.8939,298.1069,297.8261,298.1069,748.0
2023-04-13 13:00:00,307.82,307.82,307.53,307.53,600.0,298.0391,298.0391,297.7583,297.7583,600.0
2023-04-13 13:05:00,307.69,307.78,307.69,307.77,743.0,297.9132,298.0004,297.9132,297.9907,743.0
2023-04-13 13:10:00,307.75,308.02,307.75,308.02,1200.0,297.9713,298.2328,297.9713,298.2328,1200.0
2023-04-13 13:15:00,308.11,308.21,308.11,308.21,600.0,298.3199,298.4167,298.3199,298.4167,600.0
2023-04-13 13:20:00,308.05,308.05,308.0,308.0,498.0,298.2618,298.2618,298.2134,298.2134,498.0
2023-04-13 13:25:00,308.01,308.09,307.62,307.62,2300.0,298.2231,298.3005,297.8455,297.8455,2300.0
2023-04-13 13:30:00,307.55,307.55,307.36,307.44,800.0,297.7777,297.7777,297.5937,297.6712,800.0
2023-04-13 13:35:00,307.41,307.54,307.32,307.32,1300.0,297.6421,297.768,297.555,297.555,1300.0
2023-04-13 13:40:00,307.31,307.68,307.31,307.46,1001.0,297.5453,297.9036,297.5453,297.6905,1001.0
2023-04-13 13:45:00,307.52,307.66,307.52,307.66,507.0,297.7486,297.8842,297.7486,297.8842,507.0
2023-04-13 13:50:00,307.82,308.04,307.81,307.99,968.0,298.0391,298.2521,298.0294,298.2037,968.0
2023-04-13 13:55:00,308.06,308.06,307.92,307.92,700.0,298.2715,298.2715,298.1359,298.1359,700.0
2023-04-13 14:00:00,307.92,307.92,307.92,307.92,200.0,298.1359,298.1359,298.1359,298.1359,200.0
2023-04-13 14:05:00,307.92,307.92,307.92,307.92,0.0,298.1359,298.1359,298.1359,298.1359,0.0
2023-04-13 14:10:00,308.08,308.26,307.97,307.97,1123.0,298.2908,298.4651,298.1843,298.1843,1123.0
2023-04-13 14:15:00,308.21,308.69,307.99,308.53,1207.0,298.4167,298.8815,298.2037,298.7265,1207.0
2023-04-13 14:20:00,308.44,308.66,308.42,308.42,500.0,298.6394,298.8524,298.62,298.62,500.0
2023-04-13 14:25:00,308.3,308.71,308.3,308.55,1418.0,298.5039,298.9008,298.5039,298.7459,1418.0
2023-04-13 14:30:00,308.75,308.79,308.75,308.79,797.0,298.9396,298.9783,298.9396,298.9783,797.0
2023-04-13 14:35:00,308.54,308.6,308.54,308.59,622.0,298.7362,298.7943,298.7362,298.7846,622.0
2023-04-13 14:40:00,308.51,308.9,308.5,308.9,817.0,298.7072,299.0848,298.6975,299.0848,817.0
2023-04-13 14:45:00,309.15,309.17,309.07,309.07,500.0,299.3268,299.3462,299.2494,299.2494,500.0
2023-04-13 14:50:00,309.17,309.17,308.94,309.0,1500.0,299.3462,299.3462,299.1235,299.1816,1500.0
2023-04-13 14:55:00,309.05,309.31,308.96,309.31,1000.0,299.23,299.4818,299.1429,299.4818,1000.0
2023-04-13 15:00:00,309.31,309.37,309.26,309.37,500.0,299.4818,299.5399,299.4334,299.5399,500.0
2023-04-13 15:05:00,309.11,309.18,308.79,308.79,960.0,299.2881,299.3559,298.9783,298.9783,960.0
2023-04-13 15:10:00,308.74,308.88,308.66,308.67,1119.0,298.9299,299.0654,298.8524,298.8621,1119.0
2023-04-13 15:15:00,308.68,308.68,308.31,308.37,1472.0,298.8718,298.8718,298.5135,298.5716,1472.0
2023-04-13 15:20:00,308.41,308.65,308.41,308.52,1730.0,298.6104,298.8427,298.6104,298.7169,1730.0
2023-04-13 15:25:00,308.4,308.59,308.36,308.36,4076.0,298.6007,298.7846,298.5619,298.5619,4076.0
2023-04-13 15:30:00,308.45,308.45,308.15,308.39,1155.0,298.6491,298.6491,298.3586,298.591,1155.0
2023-04-13 15:35:00,308.38,308.38,308.02,308.03,2200.0,298.5813,298.5813,298.2328,298.2424,2200.0
2023-04-13 15:40:00,308.04,308.53,308.04,308.38,3257.0,298.2521,298.7265,298.2521,298.5813,3257.0
2023-04-13 15:45:00,308.29,308.29,307.82,307.92,3889.0,298.4942,298.4942,298.0391,298.1359,3889.0
2023-04-13 15:50:00,308.0,308.27,307.94,308.0,3813.0,298.2134,298.4748,298.1553,298.2134,3813.0
2023-04-13 15:55:00,307.84,308.5,307.82,308.35,18919.0,298.0585,298.6975,298.0391,298.5523,18919.0
2023-04-14 09:30:00,312.31,313.72,312.31,313.72,5052.0,302.3864,303.7516,302.3864,303.7516,5052.0
2023-04-14 09:35:00,313.58,313.58,312.64,312.64,300.0,303.6161,303.6161,302.706,302.706,300.0
2023-04-14 09:40:00,311.96,312.15,310.89,311.56,2489.0,302.0476,302.2315,301.0116,301.6603,2489.0
2023-04-14 09:45:00,310.99,311.99,310.99,311.99,1000.0,301.1084,302.0766,301.1084,302.0766,1000.0
2023-04-14 09:50:00,312.12,312.69,312.01,312.02,700.0,302.2025,302.7544,302.096,302.1057,700.0
2023-04-14 09:55:00,312.52,313.71,312.52,313.7,1845.0,302.5898,303.742,302.5898,303.7323,1845.0
2023-04-14 10:00:00,312.85,312.85,312.01,312.19,2270.0,302.9093,302.9093,302.096,302.2703,2270.0
2023-04-14 10:05:00,311.7,312.23,310.78,310.99,1713.0,301.7958,302.309,300.9051,301.1084,1713.0
2023-04-14 10:10:00,311.07,311.23,310.79,311.06,1116.0,301.1858,301.3408,300.9147,301.1762,1116.0
2023-04-14 10:15:00,311.57,311.62,310.94,310.94,3353.0,301.67,301.7184,301.06,301.06,3353.0
2023-04-14 10:20:00,311.47,311.47,311.33,311.34,300.0,301.5731,301.5731,301.4376,301.4473,300.0
2023-04-14 10:25:00,311.61,311.61,311.07,311.33,1722.0,301.7087,301.7087,301.1858,301.4376,1722.0
2023-04-14 10:30:00,311.33,311.47,311.33,311.47,900.0,301.4376,301.5731,301.4376,301.5731,900.0
2023-04-14 10:35:00,311.41,311.41,310.93,311.36,1713.0,301.515,301.515,301.0503,301.4666,1713.0
2023-04-14 10:40:00,311.57,311.57,310.95,310.96,810.0,301.67,301.67,301.0697,301.0793,810.0
2023-04-14 10:45:00,311.49,311.83,311.45,311.45,1445.0,301.5925,301.9217,301.5538,301.5538,1445.0
2023-04-14 10:50:00,311.45,311.45,310.71,310.72,1000.0,301.5538,301.5538,300.8373,300.847,1000.0
2023-04-14 10:55:00,310.65,311.42,310.65,311.04,1973.0,300.7792,301.5247,300.7792,301.1568,1973.0
2023-04-14 11:00:00,310.92,311.11,310.6,310.72,1175.0,301.0406,301.2246,300.7308,300.847,1175.0
2023-04-14 11:05:00,310.71,310.71,310.55,310.71,515.0,300.8373,300.8373,300.6824,300.8373,515.0
2023-04-14 11:10:00,310.87,311.03,310.69,310.81,1211.0,300.9922,301.1471,300.8179,300.9341,1211.0
2023-04-14 11:15:00,310.59,310.59,309.96,309.97,1520.0,300.7211,300.7211,300.1111,300.1208,1520.0
2023-04-14 11:20:00,310.31,310.48,310.18,310.36,600.0,300.45,300.6146,300.3241,300.4984,600.0
2023-04-14 11:25:00,310.16,310.42,309.75,310.34,2366.0,300.3048,300.5565,299.9078,300.479,2366.0
2023-04-14 11:30:00,310.45,310.94,310.45,310.94,1574.0,300.5855,301.06,300.5855,301.06,1574.0
2023-04-14 11:35:00,310.77,311.24,310.76,310.91,1751.0,300.8954,301.3504,300.8857,301.0309,1751.0
2023-04-14 11:40:00,310.86,310.86,310.6,310.61,1446.0,300.9825,300.9825,300.7308,300.7405,1446.0
2023-04-14 11:45:00,310.75,311.16,310.75,310.83,1529.0,300.876,301.273,300.876,300.9535,1529.0
2023-04-14 11:50:00,310.9,310.9,310.2,310.49,1617.0,301.0212,301.0212,300.3435,300.6243,1617.0
2023-04-14 11:55:00,310.61,311.12,310.6,311.12,1300.0,300.7405,301.2343,300.7308,301.2343,1300.0
2023-04-14 12:00:00,311.15,311.15,310.38,310.63,1699.0,301.2633,301.2633,300.5178,300.7598,1699.0
2023-04-14 12:05:00,310.84,310.92,310.04,310.22,2299.0,300.9631,301.0406,300.1886,300.3628,2299.0
2023-04-14 12:10:00,310.15,310.28,309.88,310.02,1184.0,300.2951,300.4209,300.0337,300.1692,1184.0
2023-04-14 12:15:00,310.01,310.28,309.98,309.98,1133.0,300.1595,300.4209,300.1305,300.1305,1133.0
2023-04-14 12:20:00,310.03,310.14,309.47,309.47,3009.0,300.1789,300.2854,299.6367,299.6367,3009.0
2023-04-14 12:25:00,309.49,309.56,309.3,309.41,1400.0,299.656,299.7238,299.4721,299.5786,1400.0
2023-04-14 12:30:00,309.27,309.4,309.0,309.23,4642.0,299.443,299.5689,299.1816,299.4043,4642.0
2023-04-14 12:35:00,309.34,309.34,308.79,308.84,1900.0,299.5108,299.5108,298.9783,299.0267,1900.0
2023-04-14 12:40:00,308.85,309.27,308.77,309.09,1940.0,299.0364,299.443,298.9589,299.2688,1940.0
2023-04-14 12:45:00,309.06,309.37,308.74,309.2,1771.0,299.2397,299.5399,298.9299,299.3753,1771.0
2023-04-14 12:50:00,309.14,309.29,308.74,308.81,1945.0,299.3172,299.4624,298.9299,298.9977,1945.0
2023-04-14 12:55:00,308.79,308.92,308.79,308.92,300.0,298.9783,299.1042,298.9783,299.1042,300.0
2023-04-14 13:00:00,309.02,309.63,309.02,309.63,891.0,299.201,299.7916,299.201,299.7916,891.0
2023-04-14 13:05:00,309.75,309.89,309.49,309.49,1246.0,299.9078,300.0433,299.656,299.656,1246.0
2023-04-14 13:10:00,309.57,309.64,309.43,309.61,702.0,299.7335,299.8013,299.5979,299.7722,702.0
2023-04-14 13:15:00,310.04,310.16,310.04,310.14,822.0,300.1886,300.3048,300.1886,300.2854,822.0
2023-04-14 13:20:00,310.12,310.12,310.12,310.12,100.0,300.266,300.266,300.266,300.266,100.0
2023-04-14 13:25:00,309.64,309.73,309.39,309.39,1218.0,299.8013,299.8884,299.5592,299.5592,1218.0
2023-04-14 13:30:00,309.21,309.21,308.73,308.83,1297.0,299.3849,299.3849,298.9202,299.017,1297.0
2023-04-14 13:35:00,308.57,308.57,308.3,308.3,738.0,298.7653,298.7653,298.5039,298.5039,738.0
2023-04-14 13:40:00,308.34,308.44,308.22,308.42,1003.0,298.5426,298.6394,298.4264,298.62,1003.0
2023-04-14 13:45:00,308.31,308.91,308.3,308.91,1059.0,298.5135,299.0945,298.5039,299.0945,1059.0
2023-04-14 13:50:00,308.82,309.07,308.32,308.49,1200.0,299.0073,299.2494,298.5232,298.6878,1200.0
2023-04-14 13:55:00,308.65,308.78,308.65,308.68,1371.0,298.8427,298.9686,298.8427,298.8718,1371.0
2023-04-14 14:00:00,309.09,309.22,309.09,309.22,600.0,299.2688,299.3946,299.2688,299.3946,600.0
2023-04-14 14:05:00,309.31,309.44,309.31,309.44,200.0,299.4818,299.6076,299.4818,299.6076,200.0
2023-04-14 14:10:00,309.74,309.74,309.27,309.3,1300.0,299.8981,299.8981,299.443,299.4721,1300.0
2023-04-14 14:15:00,309.31,309.31,308.98,309.05,1700.0,299.4818,299.4818,299.1622,299.23,1700.0
2023-04-14 14:20:00,308.86,308.96,308.7,308.76,850.0,299.0461,299.1429,298.8911,298.9492,850.0
2023-04-14 14:25:00,308.67,309.28,308.64,309.28,559.0,298.8621,299.4527,298.8331,299.4527,559.0
2023-04-14 14:30:00,309.46,309.88,309.46,309.81,2363.0,299.627,300.0337,299.627,299.9659,2363.0
2023-04-14 14:35:00,309.8,309.82,309.67,309.82,707.0,299.9562,299.9756,299.8303,299.9756,707.0
2023-04-14 14:40:00,309.61,309.74,309.49,309.74,1006.0,299.7722,299.8981,299.656,299.8981,1006.0
2023-04-14 14:45:00,309.65,309.81,309.49,309.73,1104.0,299.811,299.9659,299.656,299.8884,1104.0
2023-04-14 14:50:00,309.82,309.82,309.25,309.25,1950.0,299.9756,299.9756,299.4237,299.4237,1950.0
2023-04-14 14:55:00,309.16,309.41,309.05,309.11,2000.0,299.3365,299.5786,299.23,299.2881,2000.0
2023-04-14 15:00:00,309.14,309.14,308.78,308.92,3757.0,299.3172,299.3172,298.9686,299.1042,3757.0
2023-04-14 15:05:00,308.91,308.91,308.68,308.78,1000.0,299.0945,299.0945,298.8718,298.9686,1000.0
2023-04-14 15:10:00,308.81,308.82,308.44,308.57,2585.0,298.9977,299.0073,298.6394,298.7653,2585.0
2023-04-14 15:15:00,308.54,308.54,307.93,308.48,2153.0,298.7362,298.7362,298.1456,298.6781,2153.0
2023-04-14 15:20:00,308.3,308.56,308.04,308.56,2517.0,298.5039,298.7556,298.2521,298.7556,2517.0
2023-04-14 15:25:00,308.91,308.96,308.63,308.69,2220.0,299.0945,299.1429,298.8234,298.8815,2220.0
2023-04-14 15:30:00,308.71,309.3,308.71,309.24,9755.0,298.9008,299.4721,298.9008,299.414,9755.0
2023-04-14 15:35:00,309.48,309.93,309.44,309.84,2745.0,299.6464,300.0821,299.6076,299.9949,2745.0
2023-04-14 15:40:00,309.97,310.04,309.61,309.7,4000.0,300.1208,300.1886,299.7722,299.8594,4000.0
2023-04-14 15:45:00,309.86,310.04,309.58,310.04,3620.0,300.0143,300.1886,299.7432,300.1886,3620.0
2023-04-14 15:50:00,309.63,309.78,309.25,309.25,6473.0,299.7916,299.9368,299.4237,299.4237,6473.0
2023-04-14 15:55:00,309.11,309.69,309.11,309.41,21489.0,299.2881,299.8497,299.2881,299.5786,21489.0
2023-04-17 09:30:00,307.54,307.54,305.5,305.5,3900.0,297.768,297.768,295.7928,295.7928,3900.0
2023-04-17 09:35:00,304.5,305.46,304.49,304.53,1611.0,294.8246,295.7541,294.8149,294.8536,1611.0
2023-04-17 09:40:00,304.98,305.47,304.55,305.47,1174.0,295.2893,295.7638,294.873,295.7638,1174.0
2023-04-17 09:45:00,306.35,306.97,306.05,306.97,1226.0,296.6158,297.2161,296.3253,297.2161,1226.0
2023-04-17 09:50:00,307.45,309.06,307.45,309.01,2316.0,297.6809,299.2397,297.6809,299.1913,2316.0
2023-04-17 09:55:00,309.15,309.46,308.54,308.54,900.0,299.3268,299.627,298.7362,298.7362,900.0
2023-04-17 10:00:00,309.04,309.35,308.45,308.96,3532.0,299.2203,299.5205,298.6491,299.1429,3532.0
2023-04-17 10:05:00,308.97,309.27,308.3,308.54,2304.0,299.1526,299.443,298.5039,298.7362,2304.0
2023-04-17 10:10:00,308.51,308.51,307.43,308.05,1646.0,298.7072,298.7072,297.6615,298.2618,1646.0
2023-04-17 10:15:00,308.07,308.12,307.27,307.49,3693.0,298.2812,298.3296,297.5066,297.7196,3693.0
2023-04-17 10:20:00,307.15,307.85,307.15,307.75,1948.0,297.3904,298.0682,297.3904,297.9713,1948.0
2023-04-17 10:25:00,307.39,308.21,307.39,307.91,2937.0,297.6228,298.4167,297.6228,298.1262,2937.0
2023-04-17 10:30:00,307.8,308.81,307.8,308.43,3052.0,298.0197,298.9977,298.0197,298.6297,3052.0
2023-04-17 10:35:00,308.43,308.43,307.86,307.86,1081.0,298.6297,298.6297,298.0778,298.0778,1081.0
2023-04-17 10:40:00,307.73,308.21,307.73,308.21,1799.0,297.952,298.4167,297.952,298.4167,1799.0
2023-04-17 10:45:00,308.08,308.08,307.81,308.0,1708.0,298.2908,298.2908,298.0294,298.2134,1708.0
2023-04-17 10:50:00,308.19,308.19,306.96,307.12,4907.0,298.3974,298.3974,297.2064,297.3613,4907.0
2023-04-17 10:55:00,306.99,306.99,306.74,306.92,709.0,297.2355,297.2355,296.9934,297.1677,709.0
2023-04-17 11:00:00,307.06,307.09,306.09,306.1,3214.0,297.3033,297.3323,296.3641,296.3738,3214.0
2023-04-17 11:05:00,306.33,306.35,305.85,305.85,1276.0,296.5965,296.6158,296.1317,296.1317,1276.0
2023-04-17 11:10:00,306.02,306.33,305.99,306.1,2860.0,296.2963,296.5965,296.2673,296.3738,2860.0
2023-04-17 11:15:00,306.32,307.68,306.2,307.41,5359.0,296.5868,297.9036,296.4706,297.6421,5359.0
2023-04-17 11:20:00,307.46,308.23,307.46,308.23,1898.0,297.6905,298.4361,297.6905,298.4361,1898.0
2023-04-17 11:25:00,308.42,308.83,307.79,307.79,2297.0,298.62,299.017,298.0101,298.0101,2297.0
2023-04-17 11:30:00,307.88,308.06,307.43,307.73,2309.0,298.0972,298.2715,297.6615,297.952,2309.0
2023-04-17 11:35:00,307.32,307.32,306.98,307.07,1871.0,297.555,297.555,297.2258,297.3129,1871.0
2023-04-17 11:40:00,307.33,307.71,307.07,307.5,2228.0,297.5647,297.9326,297.3129,297.7293,2228.0
2023-04-17 11:45:00,307.66,307.66,307.63,307.64,400.0,297.8842,297.8842,297.8551,297.8648,400.0
2023-04-17 11:50:00,307.98,308.24,307.98,308.07,2004.0,298.194,298.4458,298.194,298.2812,2004.0
2023-04-17 11:55:00,308.13,308.23,308.12,308.2,740.0,298.3393,298.4361,298.3296,298.407,740.0
2023-04-17 12:00:00,308.21,308.75,308.14,308.56,3567.0,298.4167,298.9396,298.3489,298.7556,3567.0
2023-04-17 12:05:00,308.82,309.08,308.82,309.07,1406.0,299.0073,299.2591,299.0073,299.2494,1406.0
2023-04-17 12:10:00,309.23,309.23,308.91,309.09,2163.0,299.4043,299.4043,299.0945,299.2688,2163.0
2023-04-17 12:15:00,309.26,309.7,309.26,309.68,1600.0,299.4334,299.8594,299.4334,299.84,1600.0
2023-04-17 12:20:00,309.56,309.57,309.34,309.4,2581.0,299.7238,299.7335,299.5108,299.5689,2581.0
2023-04-17 12:25:00,309.77,309.89,309.69,309.84,2243.0,299.9271,300.0433,299.8497,299.9949,2243.0
2023-04-17 12:30:00,309.99,309.99,309.38,309.38,1504.0,300.1402,300.1402,299.5495,299.5495,1504.0
2023-04-17 12:35:00,309.39,309.5,309.38,309.45,500.0,299.5592,299.6657,299.5495,299.6173,500.0
2023-04-17 12:40:00,309.06,309.07,308.56,308.56,603.0,299.2397,299.2494,298.7556,298.7556,603.0
2023-04-17 12:45:00,308.75,308.98,308.75,308.79,1758.0,298.9396,299.1622,298.9396,298.9783,1758.0
2023-04-17 12:50:00,308.63,308.63,308.51,308.51,200.0,298.8234,298.8234,298.7072,298.7072,200.0
2023-04-17 12:55:00,308.08,308.08,308.08,308.08,122.0,298.2908,298.2908,298.2908,298.2908,122.0
2023-04-17 13:00:00,307.66,307.82,307.62,307.82,886.0,297.8842,298.0391,297.8455,298.0391,886.0
2023-04-17 13:05:00,307.82,307.98,307.59,307.81,2633.0,298.0391,298.194,297.8164,298.0294,2633.0
2023-04-17 13:10:00,308.07,308.3,308.07,308.28,714.0,298.2812,298.5039,298.2812,298.4845,714.0
2023-04-17 13:15:00,308.32,308.85,308.18,308.76,2323.0,298.5232,299.0364,298.3877,298.9492,2323.0
2023-04-17 13:20:00,308.54,308.54,308.39,308.5,1233.0,298.7362,298.7362,298.591,298.6975,1233.0
2023-04-17 13:25:00,308.58,308.59,308.58,308.58,799.0,298.775,298.7846,298.775,298.775,799.0
2023-04-17 13:30:00,308.75,308.95,308.68,308.69,3219.0,298.9396,299.1332,298.8718,298.8815,3219.0
2023-04-17 13:35:00,308.59,308.67,308.58,308.63,957.0,298.7846,298.8621,298.775,298.8234,957.0
2023-04-17 13:40:00,308.66,308.85,308.29,308.29,800.0,298.8524,299.0364,298.4942,298.4942,800.0
2023-04-17 13:45:00,308.5,308.74,308.43,308.58,2601.0,298.6975,298.9299,298.6297,298.775,2601.0
2023-04-17 13:50:00,308.6,308.61,308.59,308.6,900.0,298.7943,298.804,298.7846,298.7943,900.0
2023-04-17 13:55:00,308.5,308.61,308.16,308.16,3779.0,298.6975,298.804,298.3683,298.3683,3779.0
2023-04-17 14:00:00,308.03,308.06,307.72,307.88,2547.0,298.2424,298.2715,297.9423,298.0972,2547.0
2023-04-17 14:05:00,307.93,308.18,307.92,308.17,1179.0,298.1456,298.3877,298.1359,298.378,1179.0
2023-04-17 14:10:00,308.08,308.16,308.05,308.14,1232.0,298.2908,298.3683,298.2618,298.3489,1232.0
2023-04-17 14:15:00,308.13,308.19,307.94,308.05,700.0,298.3393,298.3974,298.1553,298.2618,700.0
2023-04-17 14:20:00,308.26,308.52,308.23,308.23,1700.0,298.4651,298.7169,298.4361,298.4361,1700.0
2023-04-17 14:25:00,308.35,308.35,308.05,308.28,1590.0,298.5523,298.5523,298.2618,298.4845,1590.0
2023-04-17 14:30:00,308.34,308.58,308.29,308.54,4292.0,298.5426,298.775,298.4942,298.7362,4292.0
2023-04-17 14:35:00,308.58,308.81,308.58,308.69,1258.0,298.775,298.9977,298.775,298.8815,1258.0
2023-04-17 14:40:00,308.79,309.31,308.79,309.3,2378.0,298.9783,299.4818,298.9783,299.4721,2378.0
2023-04-17 14:45:00,309.24,309.62,309.24,309.62,1433.0,299.414,299.7819,299.414,299.7819,1433.0
2023-04-17 14:50:00,309.68,309.79,309.43,309.43,1002.0,299.84,299.9465,299.5979,299.5979,1002.0
2023-04-17 14:55:00,309.31,309.55,309.09,309.19,2628.0,299.4818,299.7141,299.2688,299.3656,2628.0
2023-04-17 15:00:00,309.61,309.76,309.6,309.65,2237.0,299.7722,299.9175,299.7625,299.811,2237.0
2023-04-17 15:05:00,309.63,310.0,309.63,310.0,4175.0,299.7916,300.1498,299.7916,300.1498,4175.0
2023-04-17 15:10:00,309.97,310.04,309.75,309.76,1320.0,300.1208,300.1886,299.9078,299.9175,1320.0
2023-04-17 15:15:00,309.68,309.77,309.58,309.77,2148.0,299.84,299.9271,299.7432,299.9271,2148.0
2023-04-17 15:20:00,309.8,309.82,309.69,309.75,751.0,299.9562,299.9756,299.8497,299.9078,751.0
2023-04-17 15:25:00,309.75,310.23,309.45,310.12,3850.0,299.9078,300.3725,299.6173,300.266,3850.0
2023-04-17 15:30:00,309.94,309.98,309.56,309.56,1981.0,300.0917,300.1305,299.7238,299.7238,1981.0
2023-04-17 15:35:00,309.52,309.55,309.2,309.44,5475.0,299.6851,299.7141,299.3753,299.6076,5475.0
2023-04-17 15:40:00,309.46,309.9,309.45,309.86,3955.0,299.627,300.053,299.6173,300.0143,3955.0
2023-04-17 15:45:00,309.77,310.04,309.54,309.91,4840.0,299.9271,300.1886,299.7045,300.0627,4840.0
2023-04-17 15:50:00,310.03,311.1,309.94,311.02,10091.0,300.1789,301.2149,300.0917,301.1374,10091.0
2023-04-17 15:55:00,310.9,311.63,310.9,311.61,32419.0,301.0212,301.728,301.0212,301.7087,32419.0
2023-04-18 09:30:00,312.24,312.24,310.55,310.55,3720.0,302.3187,302.3187,300.6824,300.6824,3720.0
2023-04-18 09:35:00,311.33,313.02,311.33,312.96,1300.0,301.4376,303.0739,301.4376,303.0158,1300.0
2023-04-18 09:40:00,312.75,313.13,312.64,313.13,1831.0,302.8125,303.1804,302.706,303.1804,1831.0
2023-04-18 09:45:00,313.12,313.12,312.16,312.16,900.0,303.1707,303.1707,302.2412,302.2412,900.0
2023-04-18 09:50:00,311.7,312.07,311.7,311.96,2563.0,301.7958,302.1541,301.7958,302.0476,2563.0
2023-04-18 09:55:00,311.9,311.9,310.92,311.04,1100.0,301.9895,301.9895,301.0406,301.1568,1100.0
2023-04-18 10:00:00,311.54,311.57,311.15,311.15,1181.0,301.6409,301.67,301.2633,301.2633,1181.0
2023-04-18 10:05:00,311.38,312.44,311.38,312.44,500.0,301.486,302.5123,301.486,302.5123,500.0
2023-04-18 10:10:00,312.24,312.24,311.76,311.76,1933.0,302.3187,302.3187,301.8539,301.8539,1933.0
2023-04-18 10:15:00,311.93,312.62,311.93,312.61,1162.0,302.0185,302.6866,302.0185,302.6769,1162.0
2023-04-18 10:20:00,313.03,313.13,312.89,313.13,562.0,303.0836,303.1804,302.948,303.1804,562.0
2023-04-18 10:25:00,312.96,312.97,312.4,312.56,1300.0,303.0158,303.0255,302.4736,302.6285,1300.0
2023-04-18 10:30:00,312.37,312.53,311.98,312.46,2797.0,302.4445,302.5994,302.0669,302.5317,2797.0
2023-04-18 10:35:00,312.19,312.21,311.8,311.8,1100.0,302.2703,302.2896,301.8926,301.8926,1100.0
2023-04-18 10:40:00,311.93,312.54,311.93,312.44,1163.0,302.0185,302.6091,302.0185,302.5123,1163.0
2023-04-18 10:45:00,312.56,312.66,312.3,312.3,775.0,302.6285,302.7253,302.3768,302.3768,775.0
2023-04-18 10:50:00,312.11,312.23,311.93,311.95,2180.0,302.1928,302.309,302.0185,302.0379,2180.0
2023-04-18 10:55:00,312.0,312.41,311.98,312.08,1437.0,302.0863,302.4833,302.0669,302.1637,1437.0
2023-04-18 11:00:00,312.5,312.77,312.49,312.5,1701.0,302.5704,302.8318,302.5607,302.5704,1701.0
2023-04-18 11:05:00,312.39,312.39,312.3,312.3,400.0,302.4639,302.4639,302.3768,302.3768,400.0
2023-04-18 11:10:00,311.91,312.06,311.75,312.06,936.0,301.9991,302.1444,301.8442,302.1444,936.0
2023-04-18 11:15:00,312.19,312.52,312.19,312.3,1785.0,302.2703,302.5898,302.2703,302.3768,1785.0
2023-04-18 11:20:00,312.14,312.17,311.8,311.9,1873.0,302.2218,302.2509,301.8926,301.9895,1873.0
2023-04-18 11:25:00,311.98,312.63,311.98,312.63,1623.0,302.0669,302.6963,302.0669,302.6963,1623.0
2023-04-18 11:30:00,312.72,313.05,312.68,313.05,1600.0,302.7834,303.1029,302.7447,303.1029,1600.0
2023-04-18 11:35:00,313.29,313.29,312.89,312.89,1718.0,303.3353,303.3353,302.948,302.948,1718.0
2023-04-18 11:40:00,312.91,313.33,312.7,313.33,2000.0,302.9674,303.374,302.764,303.374,2000.0
2023-04-18 11:45:00,313.31,313.58,313.22,313.54,2519.0,303.3547,303.6161,303.2675,303.5774,2519.0
2023-04-18 11:50:00,313.54,313.54,313.18,313.42,1446.0,303.5774,303.5774,303.2288,303.4612,1446.0
2023-04-18 11:55:00,313.37,313.4,313.25,313.4,1119.0,303.4128,303.4418,303.2966,303.4418,1119.0
2023-04-18 12:00:00,313.51,313.58,313.44,313.58,1000.0,303.5483,303.6161,303.4805,303.6161,1000.0
2023-04-18 12:05:00,313.6,313.78,313.47,313.77,1401.0,303.6354,303.8097,303.5096,303.8,1401.0
2023-04-18 12:10:00,313.78,313.9,313.69,313.77,2730.0,303.8097,303.9259,303.7226,303.8,2730.0
2023-04-18 12:15:00,313.77,313.77,313.03,313.35,1741.0,303.8,303.8,303.0836,303.3934,1741.0
2023-04-18 12:20:00,313.53,313.54,313.3,313.31,2551.0,303.5677,303.5774,303.345,303.3547,2551.0
2023-04-18 12:25:00,313.41,313.75,313.33,313.75,1700.0,303.4515,303.7807,303.374,303.7807,1700.0
2023-04-18 12:30:00,313.81,314.13,313.65,314.13,3471.0,303.8388,304.1486,303.6839,304.1486,3471.0
2023-04-18 12:35:00,314.14,314.16,314.09,314.09,902.0,304.1583,304.1777,304.1099,304.1099,902.0
2023-04-18 12:40:00,314.13,314.29,314.0,314.28,1400.0,304.1486,304.3035,304.0227,304.2938,1400.0
2023-04-18 12:45:00,314.22,314.47,314.21,314.41,1623.0,304.2357,304.4778,304.2261,304.4197,1623.0
2023-04-18 12:50:00,314.52,314.53,313.76,314.03,2134.0,304.5262,304.5359,303.7904,304.0518,2134.0
2023-04-18 12:55:00,313.77,313.95,313.72,313.91,1863.0,303.8,303.9743,303.7516,303.9356,1863.0
2023-04-18 13:00:00,314.06,314.47,314.04,314.47,1327.0,304.0808,304.4778,304.0615,304.4778,1327.0
2023-04-18 13:05:00,314.48,314.76,314.44,314.68,1620.0,304.4875,304.7586,304.4488,304.6811,1620.0
2023-04-18 13:10:00,314.68,314.68,314.14,314.24,1200.0,304.6811,304.6811,304.1583,304.2551,1200.0
2023-04-18 13:15:00,314.06,314.17,314.06,314.17,700.0,304.0808,304.1873,304.0808,304.1873,700.0
2023-04-18 13:20:00,314.11,314.31,313.93,314.3,2744.0,304.1292,304.3229,303.955,304.3132,2744.0
2023-04-18 13:25:00,314.36,314.36,313.95,313.99,2441.0,304.3713,304.3713,303.9743,304.0131,2441.0
2023-04-18 13:30:00,314.0,314.41,313.99,314.41,1551.0,304.0227,304.4197,304.0131,304.4197,1551.0
2023-04-18 13:35:00,314.6,314.6,314.58,314.58,200.0,304.6037,304.6037,304.5843,304.5843,200.0
2023-04-18 13:40:00,314.58,314.8,314.51,314.8,2073.0,304.5843,304.7973,304.5165,304.7973,2073.0
2023-04-18 13:45:00,314.88,315.02,314.88,315.02,800.0,304.8748,305.0103,304.8748,305.0103,800.0
2023-04-18 13:50:00,315.06,315.13,314.97,315.13,925.0,305.0491,305.1168,304.9619,305.1168,925.0
2023-04-18 13:55:00,315.25,315.29,314.8,314.89,2470.0,305.233,305.2718,304.7973,304.8845,2470.0
2023-04-18 14:00:00,314.87,315.04,314.71,314.94,4030.0,304.8651,305.0297,304.7102,304.9329,4030.0
2023-04-18 14:05:00,314.88,314.88,314.24,314.32,1924.0,304.8748,304.8748,304.2551,304.3326,1924.0
2023-04-18 14:10:00,314.46,314.68,314.46,314.54,1638.0,304.4681,304.6811,304.4681,304.5456,1638.0
2023-04-18 14:15:00,314.55,314.73,314.4,314.47,1925.0,304.5553,304.7295,304.41,304.4778,1925.0
2023-04-18 14:20:00,314.52,314.57,314.43,314.54,700.0,304.5262,304.5746,304.4391,304.5456,700.0
2023-04-18 14:25:00,314.54,314.78,314.54,314.78,800.0,304.5456,304.778,304.5456,304.778,800.0
2023-04-18 14:30:00,314.74,315.06,314.74,314.87,1394.0,304.7392,305.0491,304.7392,304.8651,1394.0
2023-04-18 14:35:00,314.85,314.95,314.84,314.85,1549.0,304.8457,304.9426,304.836,304.8457,1549.0
2023-04-18 14:40:00,314.86,314.86,314.5,314.54,1901.0,304.8554,304.8554,304.5069,304.5456,1901.0
2023-04-18 14:45:00,314.55,314.55,314.04,314.05,1696.0,304.5553,304.5553,304.0615,304.0712,1696.0
2023-04-18 14:50:00,313.95,314.14,313.95,314.14,600.0,303.9743,304.1583,303.9743,304.1583,600.0
2023-04-18 14:55:00,314.13,314.46,314.13,314.38,1443.0,304.1486,304.4681,304.1486,304.3907,1443.0
2023-04-18 15:00:00,314.46,314.75,314.46,314.75,600.0,304.4681,304.7489,304.4681,304.7489,600.0
2023-04-18 15:05:00,314.88,315.03,314.78,315.01,1301.0,304.8748,305.02,304.778,305.0006,1301.0
2023-04-18 15:10:00,315.02,315.15,314.91,314.93,3090.0,305.0103,305.1362,304.9038,304.9232,3090.0
2023-04-18 15:15:00,314.81,314.91,314.67,314.81,2907.0,304.807,304.9038,304.6715,304.807,2907.0
2023-04-18 15:20:00,314.81,314.91,314.39,314.39,1800.0,304.807,304.9038,304.4003,304.4003,1800.0
2023-04-18 15:25:00,314.24,315.03,314.24,314.96,1685.0,304.2551,305.02,304.2551,304.9522,1685.0
2023-04-18 15:30:00,314.96,315.09,314.84,314.91,3729.0,304.9522,305.0781,304.836,304.9038,3729.0
2023-04-18 15:35:00,314.94,315.04,314.71,314.82,2839.0,304.9329,305.0297,304.7102,304.8167,2839.0
2023-04-18 15:40:00,314.79,315.04,314.74,314.96,5640.0,304.7876,305.0297,304.7392,304.9522,5640.0
2023-04-18 15:45:00,314.94,315.02,314.79,314.97,4944.0,304.9329,305.0103,304.7876,304.9619,4944.0
2023-04-18 15:50:00,315.06,315.29,314.73,315.28,7191.0,305.0491,305.2718,304.7295,305.2621,7191.0
2023-04-18 15:55:00,315.48,315.7,315.13,315.6,36672.0,305.4557,305.6687,305.1168,305.5719,36672.0
2023-04-19 09:30:00,312.62,314.56,312.62,313.59,9544.0,302.6866,304.5649,302.6866,303.6258,9544.0
2023-04-19 09:35:00,314.38,314.39,314.38,314.38,300.0,304.3907,304.4003,304.3907,304.3907,300.0
2023-04-19 09:40:00,314.0,315.14,314.0,315.13,700.0,304.0227,305.1265,304.0227,305.1168,700.0
2023-04-19 09:45:00,314.49,315.35,314.49,315.31,1175.0,304.4972,305.3298,304.4972,305.2911,1175.0
2023-04-19 09:50:00,315.67,316.59,315.66,316.14,3316.0,305.6397,306.5304,305.63,306.0947,3316.0
2023-04-19 09:55:00,316.05,316.25,315.44,315.93,1545.0,306.0076,306.2012,305.417,305.8914,1545.0
2023-04-19 10:00:00,315.88,316.39,315.06,315.06,2247.0,305.843,306.3368,305.0491,305.0491,2247.0
2023-04-19 10:05:00,315.14,315.26,314.61,315.26,2225.0,305.1265,305.2427,304.6134,305.2427,2225.0
2023-04-19 10:10:00,315.3,316.0,315.29,316.0,800.0,305.2814,305.9592,305.2718,305.9592,800.0
2023-04-19 10:15:00,316.01,316.01,315.44,315.54,1460.0,305.9689,305.9689,305.417,305.5138,1460.0
2023-04-19 10:20:00,316.06,316.17,315.73,315.83,2019.0,306.0173,306.1238,305.6978,305.7946,2019.0
2023-04-19 10:25:00,315.62,315.62,315.21,315.22,696.0,305.5913,305.5913,305.1943,305.204,696.0
2023-04-19 10:30:00,315.48,315.81,315.36,315.5,1800.0,305.4557,305.7752,305.3395,305.4751,1800.0
2023-04-19 10:35:00,315.69,315.7,315.24,315.41,1100.0,305.659,305.6687,305.2233,305.3879,1100.0
2023-04-19 10:40:00,315.7,315.71,315.42,315.57,825.0,305.6687,305.6784,305.3976,305.5429,825.0
2023-04-19 10:45:00,315.58,315.68,314.95,315.4,2244.0,305.5525,305.6494,304.9426,305.3783,2244.0
2023-04-19 10:50:00,315.34,315.95,315.34,315.65,2991.0,305.3202,305.9108,305.3202,305.6203,2991.0
2023-04-19 10:55:00,315.65,315.93,315.46,315.93,1325.0,305.6203,305.8914,305.4363,305.8914,1325.0
2023-04-19 11:00:00,315.72,315.84,315.52,315.53,3550.0,305.6881,305.8043,305.4944,305.5041,3550.0
2023-04-19 11:05:00,315.66,316.2,315.56,315.82,3392.0,305.63,306.1528,305.5332,305.7849,3392.0
2023-04-19 11:10:00,315.76,316.07,315.73,315.95,1500.0,305.7268,306.027,305.6978,305.9108,1500.0
2023-04-19 11:15:00,315.95,316.1,315.89,316.1,405.0,305.9108,306.056,305.8527,306.056,405.0
2023-04-19 11:20:00,316.09,316.1,315.8,315.8,1112.0,306.0463,306.056,305.7655,305.7655,1112.0
2023-04-19 11:25:00,315.7,315.98,315.53,315.59,600.0,305.6687,305.9398,305.5041,305.5622,600.0
2023-04-19 11:30:00,315.59,315.59,315.35,315.36,640.0,305.5622,305.5622,305.3298,305.3395,640.0
2023-04-19 11:35:00,315.23,315.66,315.22,315.66,450.0,305.2137,305.63,305.204,305.63,450.0
2023-04-19 11:40:00,315.44,315.94,315.43,315.94,2287.0,305.417,305.9011,305.4073,305.9011,2287.0
2023-04-19 11:45:00,315.62,315.65,315.52,315.52,932.0,305.5913,305.6203,305.4944,305.4944,932.0
2023-04-19 11:50:00,315.52,315.53,315.45,315.45,300.0,305.4944,305.5041,305.4267,305.4267,300.0
2023-04-19 11:55:00,315.35,316.15,315.09,315.81,4399.0,305.3298,306.1044,305.0781,305.7752,4399.0
2023-04-19 12:00:00,315.85,316.13,315.84,316.13,1776.0,305.814,306.0851,305.8043,306.0851,1776.0
2023-04-19 12:05:00,316.12,316.26,316.02,316.02,910.0,306.0754,306.2109,305.9786,305.9786,910.0
2023-04-19 12:10:00,316.02,316.02,316.02,316.02,0.0,305.9786,305.9786,305.9786,305.9786,0.0
2023-04-19 12:15:00,316.21,316.56,316.21,316.52,1000.0,306.1625,306.5014,306.1625,306.4627,1000.0
2023-04-19 12:20:00,316.53,316.53,316.28,316.28,400.0,306.4723,306.4723,306.2303,306.2303,400.0
2023-04-19 12:25:00,316.38,316.41,316.06,316.24,1821.0,306.3271,306.3562,306.0173,306.1916,1821.0
2023-04-19 12:30:00,316.25,316.47,316.16,316.47,410.0,306.2012,306.4143,306.1141,306.4143,410.0
2023-04-19 12:35:00,316.46,316.59,316.45,316.59,200.0,306.4046,306.5304,306.3949,306.5304,200.0
2023-04-19 12:40:00,316.59,316.59,316.59,316.59,0.0,306.5304,306.5304,306.5304,306.5304,0.0
2023-04-19 12:45:00,316.7,316.87,316.4,316.62,1454.0,306.6369,306.8015,306.3465,306.5595,1454.0
2023-04-19 12:50:00,316.58,316.85,316.58,316.76,1162.0,306.5208,306.7822,306.5208,306.695,1162.0
2023-04-19 12:55:00,316.77,316.77,316.39,316.46,900.0,306.7047,306.7047,306.3368,306.4046,900.0
2023-04-19 13:00:00,316.63,316.84,316.62,316.84,700.0,306.5692,306.7725,306.5595,306.7725,700.0
2023-04-19 13:05:00,316.9,317.03,316.9,317.03,868.0,306.8306,306.9565,306.8306,306.9565,868.0
2023-04-19 13:10:00,316.87,316.87,316.86,316.87,100.0,306.8015,306.8015,306.7919,306.8015,100.0
2023-04-19 13:15:00,316.87,316.87,316.45,316.45,1203.0,306.8015,306.8015,306.3949,306.3949,1203.0
2023-04-19 13:20:00,316.27,316.55,316.27,316.55,400.0,306.2206,306.4917,306.2206,306.4917,400.0
2023-04-19 13:25:00,316.42,316.71,316.41,316.7,705.0,306.3658,306.6466,306.3562,306.6369,705.0
2023-04-19 13:30:00,316.82,316.82,316.75,316.75,200.0,306.7531,306.7531,306.6854,306.6854,200.0
2023-04-19 13:35:00,316.75,316.78,316.71,316.78,700.0,306.6854,306.7144,306.6466,306.7144,700.0
2023-04-19 13:40:00,316.74,316.88,316.74,316.88,425.0,306.6757,306.8112,306.6757,306.8112,425.0
2023-04-19 13:45:00,316.88,316.88,316.6,316.84,1214.0,306.8112,306.8112,306.5401,306.7725,1214.0
2023-04-19 13:50:00,317.02,317.29,317.02,317.26,870.0,306.9468,307.2082,306.9468,307.1792,870.0
2023-04-19 13:55:00,317.21,317.29,317.18,317.29,688.0,307.1307,307.2082,307.1017,307.2082,688.0
2023-04-19 14:00:00,317.76,317.76,317.45,317.46,2121.0,307.6633,307.6633,307.3631,307.3728,2121.0
2023-04-19 14:05:00,317.25,317.43,317.19,317.41,923.0,307.1695,307.3438,307.1114,307.3244,923.0
2023-04-19 14:10:00,317.41,317.54,317.34,317.53,1649.0,307.3244,307.4503,307.2566,307.4406,1649.0
2023-04-19 14:15:00,317.46,317.56,317.43,317.43,800.0,307.3728,307.4696,307.3438,307.3438,800.0
2023-04-19 14:20:00,317.36,317.79,317.36,317.75,2263.0,307.276,307.6923,307.276,307.6536,2263.0
2023-04-19 14:25:00,317.63,317.81,317.54,317.62,1025.0,307.5374,307.7117,307.4503,307.5277,1025.0
2023-04-19 14:30:00,317.8,317.96,317.6,317.69,1053.0,307.702,307.8569,307.5084,307.5955,1053.0
2023-04-19 14:35:00,317.68,317.68,317.36,317.37,1134.0,307.5858,307.5858,307.276,307.2857,1134.0
2023-04-19 14:40:00,317.32,317.51,317.09,317.16,2765.0,307.2372,307.4212,307.0146,307.0823,2765.0
2023-04-19 14:45:00,316.88,317.26,316.88,317.26,1706.0,306.8112,307.1792,306.8112,307.1792,1706.0
2023-04-19 14:50:00,317.33,317.5,317.23,317.23,1708.0,307.2469,307.4115,307.1501,307.1501,1708.0
2023-04-19 14:55:00,317.17,317.54,317.16,317.54,1301.0,307.092,307.4503,307.0823,307.4503,1301.0
2023-04-19 15:00:00,317.45,317.45,317.06,317.06,500.0,307.3631,307.3631,306.9855,306.9855,500.0
2023-04-19 15:05:00,317.18,317.18,316.92,317.03,1100.0,307.1017,307.1017,306.85,306.9565,1100.0
2023-04-19 15:10:00,317.01,317.17,317.0,317.0,1100.0,306.9371,307.092,306.9274,306.9274,1100.0
2023-04-19 15:15:00,316.98,317.25,316.86,316.86,1179.0,306.9081,307.1695,306.7919,306.7919,1179.0
2023-04-19 15:20:00,316.89,317.15,316.82,316.99,2406.0,306.8209,307.0726,306.7531,306.9177,2406.0
2023-04-19 15:25:00,316.97,317.47,316.87,317.4,4566.0,306.8984,307.3825,306.8015,307.3147,4566.0
2023-04-19 15:30:00,317.35,317.35,316.7,316.71,3000.0,307.2663,307.2663,306.6369,306.6466,3000.0
2023-04-19 15:35:00,316.7,316.7,316.3,316.56,811.0,306.6369,306.6369,306.2497,306.5014,811.0
2023-04-19 15:40:00,316.35,316.53,316.12,316.16,2681.0,306.2981,306.4723,306.0754,306.1141,2681.0
2023-04-19 15:45:00,316.12,316.12,315.73,316.04,6292.0,306.0754,306.0754,305.6978,305.9979,6292.0
2023-04-19 15:50:00,315.93,316.21,315.81,316.04,10231.0,305.8914,306.1625,305.7752,305.9979,10231.0
2023-04-19 15:55:00,315.98,316.26,315.87,315.99,21718.0,305.9398,306.2109,305.8333,305.9495,21718.0
2023-04-20 09:30:00,312.95,314.95,312.95,314.13,8175.0,303.0061,304.9426,303.0061,304.1486,8175.0
2023-04-20 09:35:00,313.96,314.43,313.96,314.43,800.0,303.984,304.4391,303.984,304.4391,800.0
2023-04-20 09:40:00,314.23,314.49,313.81,313.93,2690.0,304.2454,304.4972,303.8388,303.955,2690.0
2023-04-20 09:45:00,313.82,314.55,313.82,314.52,2392.0,303.8485,304.5553,303.8485,304.5262,2392.0
2023-04-20 09:50:00,314.71,315.06,313.97,314.32,2901.0,304.7102,305.0491,303.9937,304.3326,2901.0
2023-04-20 09:55:00,314.32,314.41,313.88,314.18,10051.0,304.3326,304.4197,303.9066,304.197,10051.0
2023-04-20 10:00:00,314.27,314.63,313.98,314.56,2161.0,304.2842,304.6327,304.0034,304.5649,2161.0
2023-04-20 10:05:00,314.34,314.66,314.15,314.34,8200.0,304.3519,304.6618,304.168,304.3519,8200.0
2023-04-20 10:10:00,313.99,314.88,313.99,314.88,4098.0,304.0131,304.8748,304.0131,304.8748,4098.0
2023-04-20 10:15:00,315.19,315.19,314.73,314.89,1200.0,305.1749,305.1749,304.7295,304.8845,1200.0
2023-04-20 10:20:00,315.13,315.23,315.12,315.16,1800.0,305.1168,305.2137,305.1072,305.1459,1800.0
2023-04-20 10:25:00,315.15,315.41,314.99,315.31,2072.0,305.1362,305.3879,304.9813,305.2911,2072.0
2023-04-20 10:30:00,315.51,316.5,315.51,316.5,3200.0,305.4848,306.4433,305.4848,306.4433,3200.0
2023-04-20 10:35:00,316.19,316.32,315.36,315.68,9246.0,306.1432,306.269,305.3395,305.6494,9246.0
2023-04-20 10:40:00,315.62,315.75,315.58,315.61,2465.0,305.5913,305.7171,305.5525,305.5816,2465.0
2023-04-20 10:45:00,315.49,315.68,315.38,315.63,2277.0,305.4654,305.6494,305.3589,305.6009,2277.0
2023-04-20 10:50:00,315.57,315.62,315.06,315.33,3300.0,305.5429,305.5913,305.0491,305.3105,3300.0
2023-04-20 10:55:00,315.33,315.8,315.27,315.75,1422.0,305.3105,305.7655,305.2524,305.7171,1422.0
2023-04-20 11:00:00,315.75,315.82,315.43,315.54,4286.0,305.7171,305.7849,305.4073,305.5138,4286.0
2023-04-20 11:05:00,315.5,315.5,315.04,315.24,2696.0,305.4751,305.4751,305.0297,305.2233,2696.0
2023-04-20 11:10:00,315.7,315.83,315.36,315.36,1007.0,305.6687,305.7946,305.3395,305.3395,1007.0
2023-04-20 11:15:00,315.21,315.36,314.72,314.72,4371.0,305.1943,305.3395,304.7199,304.7199,4371.0
2023-04-20 11:20:00,314.77,314.89,314.5,314.72,2937.0,304.7683,304.8845,304.5069,304.7199,2937.0
2023-04-20 11:25:00,314.69,314.88,314.4,314.66,8960.0,304.6908,304.8748,304.41,304.6618,8960.0
2023-04-20 11:30:00,314.54,314.55,313.83,313.98,15987.0,304.5456,304.5553,303.8581,304.0034,15987.0
2023-04-20 11:35:00,313.97,313.97,313.53,313.85,1656.0,303.9937,303.9937,303.5677,303.8775,1656.0
2023-04-20 11:40:00,313.7,314.21,313.7,314.15,3307.0,303.7323,304.2261,303.7323,304.168,3307.0
2023-04-20 11:45:00,314.14,314.44,314.14,314.34,1100.0,304.1583,304.4488,304.1583,304.3519,1100.0
2023-04-20 11:50:00,314.32,314.32,314.07,314.1,1830.0,304.3326,304.3326,304.0905,304.1196,1830.0
2023-04-20 11:55:00,313.87,313.91,313.71,313.71,1301.0,303.8969,303.9356,303.742,303.742,1301.0
2023-04-20 12:00:00,313.84,314.04,313.68,314.04,2488.0,303.8678,304.0615,303.7129,304.0615,2488.0
2023-04-20 12:05:00,313.92,314.34,313.57,313.58,7058.0,303.9453,304.3519,303.6064,303.6161,7058.0
2023-04-20 12:10:00,313.37,313.68,313.36,313.68,1227.0,303.4128,303.7129,303.4031,303.7129,1227.0
2023-04-20 12:15:00,313.75,314.0,313.75,313.9,1123.0,303.7807,304.0227,303.7807,303.9259,1123.0
2023-04-20 12:20:00,313.91,313.93,313.69,313.69,1126.0,303.9356,303.955,303.7226,303.7226,1126.0
2023-04-20 12:25:00,313.72,314.0,313.57,313.88,3175.0,303.7516,304.0227,303.6064,303.9066,3175.0
2023-04-20 12:30:00,313.78,314.04,313.74,314.0,1501.0,303.8097,304.0615,303.771,304.0227,1501.0
2023-04-20 12:35:00,313.89,314.13,313.74,314.12,4612.0,303.9162,304.1486,303.771,304.1389,4612.0
2023-04-20 12:40:00,314.19,314.56,314.18,314.56,1139.0,304.2067,304.5649,304.197,304.5649,1139.0
2023-04-20 12:45:00,314.55,314.62,314.5,314.59,2400.0,304.5553,304.623,304.5069,304.594,2400.0
2023-04-20 12:50:00,314.49,314.77,314.49,314.68,1000.0,304.4972,304.7683,304.4972,304.6811,1000.0
2023-04-20 12:55:00,314.73,314.99,314.73,314.99,200.0,304.7295,304.9813,304.7295,304.9813,200.0
2023-04-20 13:00:00,315.19,315.19,314.87,314.93,2450.0,305.1749,305.1749,304.8651,304.9232,2450.0
2023-04-20 13:05:00,314.92,315.09,314.86,314.88,1023.0,304.9135,305.0781,304.8554,304.8748,1023.0
2023-04-20 13:10:00,315.05,315.09,315.05,315.09,200.0,305.0394,305.0781,305.0394,305.0781,200.0
2023-04-20 13:15:00,315.13,315.2,315.05,315.13,1824.0,305.1168,305.1846,305.0394,305.1168,1824.0
2023-04-20 13:20:00,315.11,315.11,314.98,314.98,741.0,305.0975,305.0975,304.9716,304.9716,741.0
2023-04-20 13:25:00,315.03,315.36,315.02,315.17,1850.0,305.02,305.3395,305.0103,305.1556,1850.0
2023-04-20 13:30:00,315.25,315.25,314.86,314.86,1425.0,305.233,305.233,304.8554,304.8554,1425.0
2023-04-20 13:35:00,314.74,315.01,314.73,314.98,498.0,304.7392,305.0006,304.7295,304.9716,498.0
2023-04-20 13:40:00,314.87,315.05,314.86,314.96,1200.0,304.8651,305.0394,304.8554,304.9522,1200.0
2023-04-20 13:45:00,315.05,315.45,315.04,315.35,1522.0,305.0394,305.4267,305.0297,305.3298,1522.0
2023-04-20 13:50:00,315.44,315.82,315.44,315.82,900.0,305.417,305.7849,305.417,305.7849,900.0
2023-04-20 13:55:00,315.82,315.86,315.4,315.55,3344.0,305.7849,305.8236,305.3783,305.5235,3344.0
2023-04-20 14:00:00,315.35,315.35,314.81,314.81,2034.0,305.3298,305.3298,304.807,304.807,2034.0
2023-04-20 14:05:00,314.94,315.66,314.71,315.66,6138.0,304.9329,305.63,304.7102,305.63,6138.0
2023-04-20 14:10:00,315.75,316.07,315.56,316.0,1110.0,305.7171,306.027,305.5332,305.9592,1110.0
2023-04-20 14:15:00,315.88,316.11,315.8,316.07,1811.0,305.843,306.0657,305.7655,306.027,1811.0
2023-04-20 14:20:00,316.03,316.47,315.94,316.26,3236.0,305.9882,306.4143,305.9011,306.2109,3236.0
2023-04-20 14:25:00,316.19,316.4,316.17,316.3,2032.0,306.1432,306.3465,306.1238,306.2497,2032.0
2023-04-20 14:30:00,316.11,316.11,315.49,315.76,3318.0,306.0657,306.0657,305.4654,305.7268,3318.0
2023-04-20 14:35:00,315.75,315.75,315.26,315.5,1915.0,305.7171,305.7171,305.2427,305.4751,1915.0
2023-04-20 14:40:00,315.25,315.4,315.19,315.19,844.0,305.233,305.3783,305.1749,305.1749,844.0
2023-04-20 14:45:00,315.37,315.61,315.18,315.18,3356.0,305.3492,305.5816,305.1652,305.1652,3356.0
2023-04-20 14:50:00,315.14,315.38,315.11,315.11,3510.0,305.1265,305.3589,305.0975,305.0975,3510.0
2023-04-20 14:55:00,315.1,315.62,315.1,315.62,1200.0,305.0878,305.5913,305.0878,305.5913,1200.0
2023-04-20 15:00:00,315.67,315.74,315.14,315.15,5183.0,305.6397,305.7075,305.1265,305.1362,5183.0
2023-04-20 15:05:00,315.19,315.36,314.89,315.16,3717.0,305.1749,305.3395,304.8845,305.1459,3717.0
2023-04-20 15:10:00,315.01,315.04,314.65,314.65,1797.0,305.0006,305.0297,304.6521,304.6521,1797.0
2023-04-20 15:15:00,314.59,314.78,314.26,314.55,3225.0,304.594,304.778,304.2745,304.5553,3225.0
2023-04-20 15:20:00,314.36,314.79,314.11,314.79,1400.0,304.3713,304.7876,304.1292,304.7876,1400.0
2023-04-20 15:25:00,314.81,314.82,314.55,314.62,2114.0,304.807,304.8167,304.5553,304.623,2114.0
2023-04-20 15:30:00,314.73,315.06,314.64,314.9,3819.0,304.7295,305.0491,304.6424,304.8941,3819.0
2023-04-20 15:35:00,314.88,314.89,314.61,314.78,2647.0,304.8748,304.8845,304.6134,304.778,2647.0
2023-04-20 15:40:00,314.7,314.7,314.1,314.29,4325.0,304.7005,304.7005,304.1196,304.3035,4325.0
2023-04-20 15:45:00,314.25,314.42,314.0,314.42,4418.0,304.2648,304.4294,304.0227,304.4294,4418.0
2023-04-20 15:50:00,314.36,315.18,314.16,315.15,8146.0,304.3713,305.1652,304.1777,305.1362,8146.0
2023-04-20 15:55:00,315.31,316.0,315.06,315.86,44122.0,305.2911,305.9592,305.0491,305.8236,44122.0
2023-04-21 09:30:00,314.95,316.38,313.17,313.21,16788.0,304.9426,306.3271,303.2191,303.2578,16788.0
2023-04-21 09:35:00,313.18,313.22,310.58,311.1,18141.0,303.2288,303.2675,300.7114,301.2149,18141.0
2023-04-21 09:40:00,311.08,311.47,310.13,310.31,5772.0,301.1955,301.5731,300.2757,300.45,5772.0
2023-04-21 09:45:00,310.43,312.62,310.31,311.8,5584.0,300.5662,302.6866,300.45,301.8926,5584.0
2023-04-21 09:50:00,312.12,312.65,311.0,312.4,3600.0,302.2025,302.7156,301.1181,302.4736,3600.0
2023-04-21 09:55:00,312.6,313.25,312.29,312.72,1872.0,302.6672,303.2966,302.3671,302.7834,1872.0
2023-04-21 10:00:00,312.2,312.69,312.11,312.59,3434.0,302.2799,302.7544,302.1928,302.6575,3434.0
2023-04-21 10:05:00,312.57,313.0,312.2,312.63,2792.0,302.6382,303.0545,302.2799,302.6963,2792.0
2023-04-21 10:10:00,312.91,312.94,312.3,312.85,1626.0,302.9674,302.9964,302.3768,302.9093,1626.0
2023-04-21 10:15:00,312.87,313.48,312.63,313.05,3403.0,302.9286,303.5193,302.6963,303.1029,3403.0
2023-04-21 10:20:00,313.15,313.3,312.74,312.87,2135.0,303.1997,303.345,302.8028,302.9286,2135.0
2023-04-21 10:25:00,313.13,313.13,312.75,312.82,2600.0,303.1804,303.1804,302.8125,302.8802,2600.0
2023-04-21 10:30:00,312.93,313.32,312.81,312.81,3193.0,302.9867,303.3643,302.8706,302.8706,3193.0
2023-04-21 10:35:00,312.44,312.81,312.05,312.06,4007.0,302.5123,302.8706,302.1347,302.1444,4007.0
2023-04-21 10:40:00,312.0,312.0,310.76,310.77,1800.0,302.0863,302.0863,300.8857,300.8954,1800.0
2023-04-21 10:45:00,310.28,310.7,309.8,310.7,3850.0,300.4209,300.8276,299.9562,300.8276,3850.0
2023-04-21 10:50:00,310.34,310.69,310.32,310.46,3148.0,300.479,300.8179,300.4597,300.5952,3148.0
2023-04-21 10:55:00,310.46,310.55,310.05,310.1,1550.0,300.5952,300.6824,300.1982,300.2467,1550.0
2023-04-21 11:00:00,310.26,311.56,310.26,311.56,1712.0,300.4016,301.6603,300.4016,301.6603,1712.0
2023-04-21 11:05:00,311.29,311.94,311.05,311.2,2447.0,301.3988,302.0282,301.1665,301.3117,2447.0
2023-04-21 11:10:00,311.33,311.45,311.29,311.32,1044.0,301.4376,301.5538,301.3988,301.4279,1044.0
2023-04-21 11:15:00,311.42,311.75,311.15,311.37,3926.0,301.5247,301.8442,301.2633,301.4763,3926.0
2023-04-21 11:20:00,311.72,311.87,311.36,311.37,2710.0,301.8152,301.9604,301.4666,301.4763,2710.0
2023-04-21 11:25:00,311.25,311.58,311.2,311.5,1512.0,301.3601,301.6796,301.3117,301.6022,1512.0
2023-04-21 11:30:00,311.69,312.15,311.33,312.0,2876.0,301.7861,302.2315,301.4376,302.0863,2876.0
2023-04-21 11:35:00,311.87,311.87,311.31,311.33,1115.0,301.9604,301.9604,301.4182,301.4376,1115.0
2023-04-21 11:40:00,311.46,312.08,311.32,311.87,1462.0,301.5634,302.1637,301.4279,301.9604,1462.0
2023-04-21 11:45:00,311.86,312.0,310.89,310.89,1127.0,301.9507,302.0863,301.0116,301.0116,1127.0
2023-04-21 11:50:00,310.89,311.03,310.83,310.86,989.0,301.0116,301.1471,300.9535,300.9825,989.0
2023-04-21 11:55:00,311.05,311.79,311.05,311.65,1752.0,301.1665,301.883,301.1665,301.7474,1752.0
2023-04-21 12:00:00,311.49,311.61,311.21,311.61,1610.0,301.5925,301.7087,301.3214,301.7087,1610.0
2023-04-21 12:05:00,311.73,311.86,311.35,311.35,1703.0,301.8249,301.9507,301.4569,301.4569,1703.0
2023-04-21 12:10:00,311.31,311.83,311.28,311.64,1411.0,301.4182,301.9217,301.3892,301.7377,1411.0
2023-04-21 12:15:00,311.63,311.78,311.51,311.76,2422.0,301.728,301.8733,301.6119,301.8539,2422.0
2023-04-21 12:20:00,311.53,311.54,310.93,311.29,1900.0,301.6312,301.6409,301.0503,301.3988,1900.0
2023-04-21 12:25:00,311.38,311.64,311.32,311.64,2700.0,301.486,301.7377,301.4279,301.7377,2700.0
2023-04-21 12:30:00,311.69,311.96,311.65,311.78,3985.0,301.7861,302.0476,301.7474,301.8733,3985.0
2023-04-21 12:35:00,311.6,311.61,310.94,311.06,2436.0,301.699,301.7087,301.06,301.1762,2436.0
2023-04-21 12:40:00,310.89,311.38,310.89,311.38,600.0,301.0116,301.486,301.0116,301.486,600.0
2023-04-21 12:45:00,311.56,311.74,311.54,311.63,700.0,301.6603,301.8346,301.6409,301.728,700.0
2023-04-21 12:50:00,311.51,311.56,311.35,311.52,1409.0,301.6119,301.6603,301.4569,301.6215,1409.0
2023-04-21 12:55:00,311.68,311.68,311.61,311.61,300.0,301.7765,301.7765,301.7087,301.7087,300.0
2023-04-21 13:00:00,311.54,312.0,311.54,311.79,1218.0,301.6409,302.0863,301.6409,301.883,1218.0
2023-04-21 13:05:00,311.66,312.0,311.5,311.82,1160.0,301.7571,302.0863,301.6022,301.912,1160.0
2023-04-21 13:10:00,311.67,311.67,310.91,311.07,2125.0,301.7668,301.7668,301.0309,301.1858,2125.0
2023-04-21 13:15:00,310.92,311.37,310.92,311.17,2050.0,301.0406,301.4763,301.0406,301.2827,2050.0
2023-04-21 13:20:00,311.11,311.25,311.1,311.11,500.0,301.2246,301.3601,301.2149,301.2246,500.0
2023-04-21 13:25:00,311.14,311.2,311.05,311.13,803.0,301.2536,301.3117,301.1665,301.2439,803.0
2023-04-21 13:30:00,311.05,311.85,311.05,311.77,2220.0,301.1665,301.9411,301.1665,301.8636,2220.0
2023-04-21 13:35:00,311.74,312.22,311.74,312.22,1800.0,301.8346,302.2993,301.8346,302.2993,1800.0
2023-04-21 13:40:00,312.45,312.46,312.2,312.29,1175.0,302.522,302.5317,302.2799,302.3671,1175.0
2023-04-21 13:45:00,312.39,312.4,312.24,312.27,1300.0,302.4639,302.4736,302.3187,302.3477,1300.0
2023-04-21 13:50:00,312.19,312.64,312.1,312.54,1960.0,302.2703,302.706,302.1831,302.6091,1960.0
2023-04-21 13:55:00,312.52,312.7,312.48,312.56,2400.0,302.5898,302.764,302.551,302.6285,2400.0
2023-04-21 14:00:00,312.53,312.77,312.33,312.36,1546.0,302.5994,302.8318,302.4058,302.4348,1546.0
2023-04-21 14:05:00,312.4,313.14,312.4,312.93,2026.0,302.4736,303.1901,302.4736,302.9867,2026.0
2023-04-21 14:10:00,312.85,312.85,312.62,312.62,900.0,302.9093,302.9093,302.6866,302.6866,900.0
2023-04-21 14:15:00,312.79,312.94,312.63,312.63,1601.0,302.8512,302.9964,302.6963,302.6963,1601.0
2023-04-21 14:20:00,312.88,313.03,312.84,312.87,1900.0,302.9383,303.0836,302.8996,302.9286,1900.0
2023-04-21 14:25:00,312.85,313.31,312.65,313.06,2932.0,302.9093,303.3547,302.7156,303.1126,2932.0
2023-04-21 14:30:00,312.87,312.87,312.28,312.31,1015.0,302.9286,302.9286,302.3574,302.3864,1015.0
2023-04-21 14:35:00,312.68,312.76,312.51,312.75,1231.0,302.7447,302.8221,302.5801,302.8125,1231.0
2023-04-21 14:40:00,312.63,312.8,312.6,312.6,600.0,302.6963,302.8609,302.6672,302.6672,600.0
2023-04-21 14:45:00,312.73,312.73,312.1,312.24,2512.0,302.7931,302.7931,302.1831,302.3187,2512.0
2023-04-21 14:50:00,312.44,312.66,312.33,312.34,1895.0,302.5123,302.7253,302.4058,302.4155,1895.0
2023-04-21 14:55:00,312.34,312.85,312.34,312.77,1607.0,302.4155,302.9093,302.4155,302.8318,1607.0
2023-04-21 15:00:00,312.78,312.87,312.63,312.65,1800.0,302.8415,302.9286,302.6963,302.7156,1800.0
2023-04-21 15:05:00,312.61,313.16,312.61,313.16,1384.0,302.6769,303.2094,302.6769,303.2094,1384.0
2023-04-21 15:10:00,312.98,313.3,312.98,313.15,1515.0,303.0351,303.345,303.0351,303.1997,1515.0
2023-04-21 15:15:00,313.14,313.29,312.97,313.03,4535.0,303.1901,303.3353,303.0255,303.0836,4535.0
2023-04-21 15:20:00,313.13,313.47,313.12,313.4,4085.0,303.1804,303.5096,303.1707,303.4418,4085.0
2023-04-21 15:25:00,313.39,313.51,313.19,313.4,4327.0,303.4321,303.5483,303.2385,303.4418,4327.0
2023-04-21 15:30:00,313.38,313.68,313.24,313.42,4235.0,303.4224,303.7129,303.2869,303.4612,4235.0
2023-04-21 15:35:00,313.5,313.82,313.24,313.31,4556.0,303.5386,303.8485,303.2869,303.3547,4556.0
2023-04-21 15:40:00,313.34,313.76,312.95,313.09,5934.0,303.3837,303.7904,303.0061,303.1417,5934.0
2023-04-21 15:45:00,313.12,313.42,312.82,313.13,7558.0,303.1707,303.4612,302.8802,303.1804,7558.0
2023-04-21 15:50:00,313.35,314.0,313.33,313.9,13307.0,303.3934,304.0227,303.374,303.9259,13307.0
2023-04-21 15:55:00,313.94,314.14,313.67,314.1,32352.0,303.9646,304.1583,303.7032,304.1196,32352.0
2023-04-24 09:30:00,313.66,313.7,313.08,313.08,7116.0,303.6935,303.7323,303.132,303.132,7116.0
2023-04-24 09:35:00,312.9,314.09,312.9,313.56,900.0,302.9577,304.1099,302.9577,303.5967,900.0
2023-04-24 09:40:00,313.8,314.54,313.26,313.83,5724.0,303.8291,304.5456,303.3063,303.8581,5724.0
2023-04-24 09:45:00,313.98,313.99,313.4,313.73,4843.0,304.0034,304.0131,303.4418,303.7613,4843.0
2023-04-24 09:50:00,313.72,314.4,313.47,313.76,3496.0,303.7516,304.41,303.5096,303.7904,3496.0
2023-04-24 09:55:00,313.46,313.97,313.13,313.71,5942.0,303.4999,303.9937,303.1804,303.742,5942.0
2023-04-24 10:00:00,313.81,314.13,313.53,313.65,2827.0,303.8388,304.1486,303.5677,303.6839,2827.0
2023-04-24 10:05:00,313.51,313.61,313.07,313.36,4001.0,303.5483,303.6451,303.1223,303.4031,4001.0
2023-04-24 10:10:00,313.37,314.24,313.35,313.95,4050.0,303.4128,304.2551,303.3934,303.9743,4050.0
2023-04-24 10:15:00,313.85,313.92,313.7,313.81,1843.0,303.8775,303.9453,303.7323,303.8388,1843.0
2023-04-24 10:20:00,313.84,313.88,313.28,313.35,2959.0,303.8678,303.9066,303.3256,303.3934,2959.0
2023-04-24 10:25:00,313.28,313.81,313.03,313.81,3621.0,303.3256,303.8388,303.0836,303.8388,3621.0
2023-04-24 10:30:00,313.82,314.18,313.72,313.74,2700.0,303.8485,304.197,303.7516,303.771,2700.0
2023-04-24 10:35:00,313.74,313.74,312.81,312.81,1942.0,303.771,303.771,302.8706,302.8706,1942.0
2023-04-24 10:40:00,312.71,312.96,312.21,312.22,1478.0,302.7737,303.0158,302.2896,302.2993,1478.0
2023-04-24 10:45:00,312.03,312.08,311.51,311.82,7872.0,302.1153,302.1637,301.6119,301.912,7872.0
2023-04-24 10:50:00,311.77,311.96,311.73,311.85,1513.0,301.8636,302.0476,301.8249,301.9411,1513.0
2023-04-24 10:55:00,311.81,311.81,311.22,311.42,2233.0,301.9023,301.9023,301.3311,301.5247,2233.0
2023-04-24 11:00:00,311.45,311.45,310.72,310.91,5629.0,301.5538,301.5538,300.847,301.0309,5629.0
2023-04-24 11:05:00,310.91,310.91,310.07,310.42,3461.0,301.0309,301.0309,300.2176,300.5565,3461.0
2023-04-24 11:10:00,310.52,310.54,310.24,310.24,3059.0,300.6533,300.6727,300.3822,300.3822,3059.0
2023-04-24 11:15:00,310.23,310.23,310.06,310.06,746.0,300.3725,300.3725,300.2079,300.2079,746.0
2023-04-24 11:20:00,310.23,310.45,310.23,310.3,822.0,300.3725,300.5855,300.3725,300.4403,822.0
2023-04-24 11:25:00,310.27,310.46,310.18,310.18,2101.0,300.4113,300.5952,300.3241,300.3241,2101.0
2023-04-24 11:30:00,310.26,310.46,310.24,310.26,3240.0,300.4016,300.5952,300.3822,300.4016,3240.0
2023-04-24 11:35:00,310.15,310.15,309.65,309.65,2811.0,300.2951,300.2951,299.811,299.811,2811.0
2023-04-24 11:40:00,309.75,309.86,309.47,309.8,2665.0,299.9078,300.0143,299.6367,299.9562,2665.0
2023-04-24 11:45:00,309.76,309.77,309.53,309.72,1399.0,299.9175,299.9271,299.6948,299.8787,1399.0
2023-04-24 11:50:00,309.69,309.69,309.57,309.66,1200.0,299.8497,299.8497,299.7335,299.8206,1200.0
2023-04-24 11:55:00,309.68,309.82,309.56,309.66,2126.0,299.84,299.9756,299.7238,299.8206,2126.0
2023-04-24 12:00:00,309.61,310.09,309.56,309.88,11912.0,299.7722,300.237,299.7238,300.0337,11912.0
2023-04-24 12:05:00,309.73,309.73,309.15,309.25,2428.0,299.8884,299.8884,299.3268,299.4237,2428.0
2023-04-24 12:10:00,309.06,309.39,309.01,309.3,2015.0,299.2397,299.5592,299.1913,299.4721,2015.0
2023-04-24 12:15:00,309.3,309.47,308.98,309.45,2803.0,299.4721,299.6367,299.1622,299.6173,2803.0
2023-04-24 12:20:00,309.5,309.68,309.49,309.68,512.0,299.6657,299.84,299.656,299.84,512.0
2023-04-24 12:25:00,309.62,309.64,309.53,309.64,1125.0,299.7819,299.8013,299.6948,299.8013,1125.0
2023-04-24 12:30:00,309.51,309.64,309.47,309.63,3100.0,299.6754,299.8013,299.6367,299.7916,3100.0
2023-04-24 12:35:00,309.62,309.96,309.62,309.84,922.0,299.7819,300.1111,299.7819,299.9949,922.0
2023-04-24 12:40:00,309.85,310.08,309.84,310.04,1775.0,300.0046,300.2273,299.9949,300.1886,1775.0
2023-04-24 12:45:00,310.12,310.34,310.12,310.34,801.0,300.266,300.479,300.266,300.479,801.0
2023-04-24 12:50:00,310.43,310.43,310.14,310.16,1400.0,300.5662,300.5662,300.2854,300.3048,1400.0
2023-04-24 12:55:00,310.19,310.19,310.19,310.19,100.0,300.3338,300.3338,300.3338,300.3338,100.0
2023-04-24 13:00:00,310.33,310.33,309.91,310.02,2790.0,300.4694,300.4694,300.0627,300.1692,2790.0
2023-04-24 13:05:00,310.09,310.11,309.95,309.97,1012.0,300.237,300.2563,300.1014,300.1208,1012.0
2023-04-24 13:10:00,309.93,310.11,309.82,310.11,1205.0,300.0821,300.2563,299.9756,300.2563,1205.0
2023-04-24 13:15:00,310.13,310.48,310.13,310.48,734.0,300.2757,300.6146,300.2757,300.6146,734.0
2023-04-24 13:20:00,310.48,310.5,310.33,310.4,1365.0,300.6146,300.634,300.4694,300.5371,1365.0
2023-04-24 13:25:00,310.42,310.49,310.11,310.2,2693.0,300.5565,300.6243,300.2563,300.3435,2693.0
2023-04-24 13:30:00,310.26,310.6,310.26,310.45,2059.0,300.4016,300.7308,300.4016,300.5855,2059.0
2023-04-24 13:35:00,310.55,310.8,310.47,310.67,2065.0,300.6824,300.9244,300.6049,300.7985,2065.0
2023-04-24 13:40:00,310.67,310.83,310.63,310.63,1100.0,300.7985,300.9535,300.7598,300.7598,1100.0
2023-04-24 13:45:00,310.69,311.05,310.65,310.85,3280.0,300.8179,301.1665,300.7792,300.9728,3280.0
2023-04-24 13:50:00,311.15,311.15,311.03,311.07,1240.0,301.2633,301.2633,301.1471,301.1858,1240.0
2023-04-24 13:55:00,310.95,311.03,310.81,310.81,3332.0,301.0697,301.1471,300.9341,300.9341,3332.0
2023-04-24 14:00:00,310.89,311.05,310.89,311.05,805.0,301.0116,301.1665,301.0116,301.1665,805.0
2023-04-24 14:05:00,310.81,310.84,310.46,310.47,2678.0,300.9341,300.9631,300.5952,300.6049,2678.0
2023-04-24 14:10:00,310.37,310.37,310.05,310.05,1544.0,300.5081,300.5081,300.1982,300.1982,1544.0
2023-04-24 14:15:00,310.16,310.25,309.68,309.68,3400.0,300.3048,300.3919,299.84,299.84,3400.0
2023-04-24 14:20:00,309.81,309.95,309.81,309.84,1119.0,299.9659,300.1014,299.9659,299.9949,1119.0
2023-04-24 14:25:00,310.01,310.14,310.01,310.13,200.0,300.1595,300.2854,300.1595,300.2757,200.0
2023-04-24 14:30:00,310.27,310.28,310.11,310.22,1100.0,300.4113,300.4209,300.2563,300.3628,1100.0
2023-04-24 14:35:00,310.18,310.37,310.14,310.23,1656.0,300.3241,300.5081,300.2854,300.3725,1656.0
2023-04-24 14:40:00,310.39,310.39,310.15,310.18,3499.0,300.5274,300.5274,300.2951,300.3241,3499.0
2023-04-24 14:45:00,310.24,310.24,310.06,310.19,1300.0,300.3822,300.3822,300.2079,300.3338,1300.0
2023-04-24 14:50:00,310.13,310.33,309.99,310.06,2803.0,300.2757,300.4694,300.1402,300.2079,2803.0
2023-04-24 14:55:00,310.13,310.45,310.04,310.35,2479.0,300.2757,300.5855,300.1886,300.4887,2479.0
2023-04-24 15:00:00,310.46,310.71,310.46,310.61,2552.0,300.5952,300.8373,300.5952,300.7405,2552.0
2023-04-24 15:05:00,310.63,310.93,310.42,310.93,1234.0,300.7598,301.0503,300.5565,301.0503,1234.0
2023-04-24 15:10:00,310.96,311.13,310.94,311.07,2569.0,301.0793,301.2439,301.06,301.1858,2569.0
2023-04-24 15:15:00,310.98,311.19,310.86,311.09,2841.0,301.0987,301.302,300.9825,301.2052,2841.0
2023-04-24 15:20:00,310.99,311.2,310.91,311.09,1924.0,301.1084,301.3117,301.0309,301.2052,1924.0
2023-04-24 15:25:00,311.12,311.58,311.08,311.33,4871.0,301.2343,301.6796,301.1955,301.4376,4871.0
2023-04-24 15:30:00,311.31,311.39,311.28,311.28,2356.0,301.4182,301.4957,301.3892,301.3892,2356.0
2023-04-24 15:35:00,311.3,311.75,311.29,311.71,10790.0,301.4085,301.8442,301.3988,301.8055,10790.0
2023-04-24 15:40:00,311.74,312.37,311.73,312.37,11685.0,301.8346,302.4445,301.8249,302.4445,11685.0
2023-04-24 15:45:00,312.35,312.49,311.5,311.51,18633.0,302.4252,302.5607,301.6022,301.6119,18633.0
2023-04-24 15:50:00,311.43,312.3,310.94,312.13,12926.0,301.5344,302.3768,301.06,302.2122,12926.0
2023-04-24 15:55:00,312.01,313.14,311.96,312.58,48237.0,302.096,303.1901,302.0476,302.6479,48237.0
2023-04-25 09:30:00,299.8,299.94,290.86,293.19,23602.0,290.2739,290.4095,281.618,283.874,23602.0
2023-04-25 09:35:00,293.19,296.01,292.4,294.37,21528.0,283.874,286.6044,283.1091,285.0165,21528.0
2023-04-25 09:40:00,293.83,296.35,293.23,294.88,32463.0,284.4936,286.9336,283.9127,285.5103,32463.0
2023-04-25 09:45:00,294.56,295.3,293.62,294.88,11916.0,285.2004,285.9169,284.2903,285.5103,11916.0
2023-04-25 09:50:00,295.4,295.4,292.44,294.56,17611.0,286.0137,286.0137,283.1478,285.2004,17611.0
2023-04-25 09:55:00,294.56,294.97,294.07,294.4,6520.0,285.2004,285.5974,284.726,285.0455,6520.0
2023-04-25 10:00:00,294.48,295.63,294.48,294.8,8543.0,285.123,286.2364,285.123,285.4328,8543.0
2023-04-25 10:05:00,295.09,295.47,293.32,293.76,15291.0,285.7136,286.0815,283.9998,284.4259,15291.0
2023-04-25 10:10:00,293.8,293.98,293.0,293.7,15727.0,284.4646,284.6389,283.69,284.3678,15727.0
2023-04-25 10:15:00,293.62,294.96,292.88,293.77,11467.0,284.2903,285.5877,283.5738,284.4355,11467.0
2023-04-25 10:20:00,294.27,294.91,293.2,293.9,12635.0,284.9197,285.5393,283.8837,284.5614,12635.0
2023-04-25 10:25:00,293.65,295.97,293.65,295.49,11170.0,284.3194,286.5656,284.3194,286.1009,11170.0
2023-04-25 10:30:00,295.5,295.75,294.04,295.06,7074.0,286.1106,286.3526,284.697,285.6846,7074.0
2023-04-25 10:35:00,294.68,295.17,293.58,294.13,7737.0,285.3166,285.7911,284.2516,284.7841,7737.0
2023-04-25 10:40:00,294.12,294.45,293.36,293.55,6317.0,284.7744,285.0939,284.0386,284.2225,6317.0
2023-04-25 10:45:00,293.53,294.51,292.98,294.51,8131.0,284.2032,285.152,283.6706,285.152,8131.0
2023-04-25 10:50:00,294.78,295.73,294.64,295.3,5792.0,285.4134,286.3333,285.2779,285.9169,5792.0
2023-04-25 10:55:00,295.55,295.76,295.15,295.16,17711.0,286.159,286.3623,285.7717,285.7814,17711.0
2023-04-25 11:00:00,295.16,295.46,294.58,294.96,4855.0,285.7814,286.0718,285.2198,285.5877,4855.0
2023-04-25 11:05:00,294.72,295.55,294.37,294.91,3906.0,285.3554,286.159,285.0165,285.5393,3906.0
2023-04-25 11:10:00,294.58,295.55,294.58,295.04,10079.0,285.2198,286.159,285.2198,285.6652,10079.0
2023-04-25 11:15:00,295.01,295.03,294.48,294.67,4720.0,285.6361,285.6555,285.123,285.3069,4720.0
2023-04-25 11:20:00,294.5,294.63,294.04,294.09,4874.0,285.1423,285.2682,284.697,284.7454,4874.0
2023-04-25 11:25:00,294.25,294.68,294.05,294.55,6146.0,284.9003,285.3166,284.7066,285.1908,6146.0
2023-04-25 11:30:00,294.52,295.36,294.52,295.22,5255.0,285.1617,285.975,285.1617,285.8395,5255.0
2023-04-25 11:35:00,295.09,295.55,294.8,295.27,10594.0,285.7136,286.159,285.4328,285.8879,10594.0
2023-04-25 11:40:00,295.14,295.36,294.71,295.01,3206.0,285.762,285.975,285.3457,285.6361,3206.0
2023-04-25 11:45:00,294.84,295.59,294.84,295.54,5861.0,285.4715,286.1977,285.4715,286.1493,5861.0
2023-04-25 11:50:00,295.53,296.54,295.24,295.56,24973.0,286.1396,287.1175,285.8588,286.1687,24973.0
2023-04-25 11:55:00,295.56,295.62,295.11,295.56,2721.0,286.1687,286.2268,285.733,286.1687,2721.0
2023-04-25 12:00:00,295.62,295.64,294.79,295.07,5106.0,286.2268,286.2461,285.4231,285.6942,5106.0
2023-04-25 12:05:00,294.76,295.26,294.76,295.18,3421.0,285.3941,285.8782,285.3941,285.8007,3421.0
2023-04-25 12:10:00,295.09,295.09,294.87,294.87,500.0,285.7136,285.7136,285.5006,285.5006,500.0
2023-04-25 12:15:00,294.84,295.43,294.84,295.2,2600.0,285.4715,286.0428,285.4715,285.8201,2600.0
2023-04-25 12:20:00,295.38,295.53,295.18,295.25,2000.0,285.9944,286.1396,285.8007,285.8685,2000.0
2023-04-25 12:25:00,295.15,295.15,294.72,294.94,3648.0,285.7717,285.7717,285.3554,285.5684,3648.0
2023-04-25 12:30:00,294.78,295.49,294.77,295.35,2100.0,285.4134,286.1009,285.4038,285.9653,2100.0
2023-04-25 12:35:00,295.49,295.53,295.31,295.46,2600.0,286.1009,286.1396,285.9266,286.0718,2600.0
2023-04-25 12:40:00,295.29,295.66,295.28,295.52,11786.0,285.9072,286.2655,285.8976,286.1299,11786.0
2023-04-25 12:45:00,295.57,295.59,295.36,295.5,4446.0,286.1783,286.1977,285.975,286.1106,4446.0
2023-04-25 12:50:00,295.37,295.51,295.23,295.47,3013.0,285.9847,286.1203,285.8492,286.0815,3013.0
2023-04-25 12:55:00,295.22,295.42,295.03,295.03,1930.0,285.8395,286.0331,285.6555,285.6555,1930.0
2023-04-25 13:00:00,295.04,295.49,295.04,295.13,3203.0,285.6652,286.1009,285.6652,285.7523,3203.0
2023-04-25 13:05:00,295.21,295.21,294.26,294.32,7448.0,285.8298,285.8298,284.91,284.9681,7448.0
2023-04-25 13:10:00,294.49,294.58,293.03,293.03,18205.0,285.1327,285.2198,283.7191,283.7191,18205.0
2023-04-25 13:15:00,292.88,292.89,291.52,292.06,31745.0,283.5738,283.5835,282.257,282.7799,31745.0
2023-04-25 13:20:00,291.94,292.61,291.84,292.36,15334.0,282.6637,283.3124,282.5669,283.0703,15334.0
2023-04-25 13:25:00,292.63,293.18,292.33,292.57,6764.0,283.3318,283.8643,283.0413,283.2737,6764.0
2023-04-25 13:30:00,292.77,292.89,292.05,292.89,6081.0,283.4673,283.5835,282.7702,283.5835,6081.0
2023-04-25 13:35:00,292.89,292.94,292.34,292.48,3714.0,283.5835,283.6319,283.051,283.1865,3714.0
2023-04-25 13:40:00,292.3,292.85,292.29,292.43,3913.0,283.0123,283.5448,283.0026,283.1381,3913.0
2023-04-25 13:45:00,292.67,292.67,292.04,292.25,1560.0,283.3705,283.3705,282.7605,282.9638,1560.0
2023-04-25 13:50:00,292.0,292.16,291.86,291.96,4566.0,282.7218,282.8767,282.5862,282.6831,4566.0
2023-04-25 13:55:00,291.97,292.11,291.79,291.92,3683.0,282.6927,282.8283,282.5185,282.6443,3683.0
2023-04-25 14:00:00,292.1,292.1,291.58,291.59,1730.0,282.8186,282.8186,282.3151,282.3248,1730.0
2023-04-25 14:05:00,291.72,292.17,291.7,291.8,5772.0,282.4507,282.8864,282.4313,282.5281,5772.0
2023-04-25 14:10:00,291.91,292.3,291.82,292.3,9221.0,282.6346,283.0123,282.5475,283.0123,9221.0
2023-04-25 14:15:00,292.16,292.49,292.16,292.46,1902.0,282.8767,283.1962,282.8767,283.1672,1902.0
2023-04-25 14:20:00,292.37,292.65,292.21,292.57,4832.0,283.08,283.3511,282.9251,283.2737,4832.0
2023-04-25 14:25:00,292.68,292.95,292.59,292.82,2445.0,283.3802,283.6416,283.293,283.5157,2445.0
2023-04-25 14:30:00,292.77,293.05,292.53,293.05,2767.0,283.4673,283.7384,283.2349,283.7384,2767.0
2023-04-25 14:35:00,293.01,293.37,292.64,292.78,12201.0,283.6997,284.0483,283.3414,283.477,12201.0
2023-04-25 14:40:00,292.88,292.88,291.92,292.25,6429.0,283.5738,283.5738,282.6443,282.9638,6429.0
2023-04-25 14:45:00,292.22,292.6,292.17,292.6,4063.0,282.9348,283.3027,282.8864,283.3027,4063.0
2023-04-25 14:50:00,292.9,292.91,292.32,292.32,2200.0,283.5932,283.6029,283.0316,283.0316,2200.0
2023-04-25 14:55:00,292.19,292.21,291.98,292.13,2679.0,282.9057,282.9251,282.7024,282.8477,2679.0
2023-04-25 15:00:00,292.03,292.38,291.99,292.12,3504.0,282.7508,283.0897,282.7121,282.838,3504.0
2023-04-25 15:05:00,291.92,292.23,291.91,292.23,3411.0,282.6443,282.9445,282.6346,282.9445,3411.0
2023-04-25 15:10:00,292.32,292.4,291.76,291.88,6940.0,283.0316,283.1091,282.4894,282.6056,6940.0
2023-04-25 15:15:00,291.92,292.35,291.92,292.04,3500.0,282.6443,283.0607,282.6443,282.7605,3500.0
2023-04-25 15:20:00,292.04,292.36,291.92,292.35,5481.0,282.7605,283.0703,282.6443,283.0607,5481.0
2023-04-25 15:25:00,292.47,292.53,291.77,291.8,4671.0,283.1768,283.2349,282.4991,282.5281,4671.0
2023-04-25 15:30:00,291.92,291.99,291.58,291.64,5380.0,282.6443,282.7121,282.3151,282.3732,5380.0
2023-04-25 15:35:00,291.5,291.57,290.95,291.01,6674.0,282.2377,282.3054,281.7051,281.7632,6674.0
2023-04-25 15:40:00,291.04,291.14,290.76,290.88,8731.0,281.7923,281.8891,281.5212,281.6374,8731.0
2023-04-25 15:45:00,290.74,291.27,290.55,291.04,14862.0,281.5018,282.015,281.3179,281.7923,14862.0
2023-04-25 15:50:00,290.96,291.33,290.57,290.63,34735.0,281.7148,282.0731,281.3372,281.3953,34735.0
2023-04-25 15:55:00,290.58,291.01,289.53,290.0,85309.0,281.3469,281.7632,280.3303,280.7853,85309.0
2023-04-26 09:30:00,288.64,290.61,288.6,290.5,8062.0,279.4685,281.376,279.4298,281.2694,8062.0
2023-04-26 09:35:00,290.5,290.65,289.16,290.65,3702.0,281.2694,281.4147,279.972,281.4147,3702.0
2023-04-26 09:40:00,290.96,292.82,290.96,292.82,2798.0,281.7148,283.5157,281.7148,283.5157,2798.0
2023-04-26 09:45:00,292.82,292.93,292.03,292.8,4873.0,283.5157,283.6222,282.7508,283.4964,4873.0
2023-04-26 09:50:00,293.06,293.07,292.25,292.25,1000.0,283.7481,283.7578,282.9638,282.9638,1000.0
2023-04-26 09:55:00,292.27,292.47,291.43,291.56,2517.0,282.9832,283.1768,282.1699,282.2958,2517.0
2023-04-26 10:00:00,291.39,291.69,290.39,291.42,4806.0,282.1312,282.4216,281.1629,282.1602,4806.0
2023-04-26 10:05:00,291.44,291.62,291.15,291.48,1802.0,282.1796,282.3539,281.8988,282.2183,1802.0
2023-04-26 10:10:00,291.5,291.76,291.29,291.54,6207.0,282.2377,282.4894,282.0343,282.2764,6207.0
2023-04-26 10:15:00,291.54,291.98,291.39,291.83,2087.0,282.2764,282.7024,282.1312,282.5572,2087.0
2023-04-26 10:20:00,292.26,292.51,292.06,292.26,2949.0,282.9735,283.2156,282.7799,282.9735,2949.0
2023-04-26 10:25:00,292.26,292.37,291.77,292.37,2000.0,282.9735,283.08,282.4991,283.08,2000.0
2023-04-26 10:30:00,292.77,292.88,292.41,292.55,1713.0,283.4673,283.5738,283.1188,283.2543,1713.0
2023-04-26 10:35:00,292.52,293.18,292.52,293.02,2582.0,283.2253,283.8643,283.2253,283.7094,2582.0
2023-04-26 10:40:00,292.85,293.21,292.71,293.21,1938.0,283.5448,283.8933,283.4092,283.8933,1938.0
2023-04-26 10:45:00,292.98,293.09,292.84,293.03,2405.0,283.6706,283.7771,283.5351,283.7191,2405.0
2023-04-26 10:50:00,293.05,293.49,292.6,292.79,3757.0,283.7384,284.1644,283.3027,283.4867,3757.0
2023-04-26 10:55:00,292.91,292.91,292.07,292.79,7529.0,283.6029,283.6029,282.7896,283.4867,7529.0
2023-04-26 11:00:00,292.91,293.15,292.61,292.89,2088.0,283.6029,283.8352,283.3124,283.5835,2088.0
2023-04-26 11:05:00,292.89,293.36,292.78,293.28,5034.0,283.5835,284.0386,283.477,283.9611,5034.0
2023-04-26 11:10:00,293.5,293.68,293.41,293.65,6482.0,284.1741,284.3484,284.087,284.3194,6482.0
2023-04-26 11:15:00,293.64,294.05,293.29,293.79,4845.0,284.3097,284.7066,283.9708,284.4549,4845.0
2023-04-26 11:20:00,293.82,294.16,293.67,293.97,8954.0,284.484,284.8131,284.3387,284.6292,8954.0
2023-04-26 11:25:00,293.88,293.99,293.54,293.73,5516.0,284.542,284.6486,284.2129,284.3968,5516.0
2023-04-26 11:30:00,293.85,294.07,293.65,293.97,1300.0,284.513,284.726,284.3194,284.6292,1300.0
2023-04-26 11:35:00,293.73,293.92,293.39,293.43,3474.0,284.3968,284.5808,284.0676,284.1063,3474.0
2023-04-26 11:40:00,293.61,293.9,293.51,293.63,3012.0,284.2806,284.5614,284.1838,284.3,3012.0
2023-04-26 11:45:00,293.82,294.0,293.78,293.82,1500.0,284.484,284.6582,284.4452,284.484,1500.0
2023-04-26 11:50:00,293.87,294.37,293.72,294.11,10726.0,284.5324,285.0165,284.3871,284.7647,10726.0
2023-04-26 11:55:00,294.09,294.46,294.02,294.2,2901.0,284.7454,285.1036,284.6776,284.8519,2901.0
2023-04-26 12:00:00,294.38,294.38,294.1,294.24,1743.0,285.0262,285.0262,284.7551,284.8906,1743.0
2023-04-26 12:05:00,294.21,294.25,293.97,293.97,1500.0,284.8616,284.9003,284.6292,284.6292,1500.0
2023-04-26 12:10:00,293.55,293.55,293.15,293.35,1600.0,284.2225,284.2225,283.8352,284.0289,1600.0
2023-04-26 12:15:00,293.25,294.37,293.24,293.83,9363.0,283.9321,285.0165,283.9224,284.4936,9363.0
2023-04-26 12:20:00,293.92,293.96,293.49,293.94,2132.0,284.5808,284.6195,284.1644,284.6001,2132.0
2023-04-26 12:25:00,293.94,293.97,293.59,293.59,1222.0,284.6001,284.6292,284.2613,284.2613,1222.0
2023-04-26 12:30:00,293.67,293.74,293.44,293.44,1900.0,284.3387,284.4065,284.116,284.116,1900.0
2023-04-26 12:35:00,293.52,293.81,293.38,293.81,5124.0,284.1935,284.4743,284.0579,284.4743,5124.0
2023-04-26 12:40:00,293.65,294.23,293.65,294.23,2400.0,284.3194,284.8809,284.3194,284.8809,2400.0
2023-04-26 12:45:00,294.46,294.68,294.28,294.41,2100.0,285.1036,285.3166,284.9293,285.0552,2100.0
2023-04-26 12:50:00,294.54,294.54,294.22,294.39,1842.0,285.1811,285.1811,284.8712,285.0358,1842.0
2023-04-26 12:55:00,294.19,294.26,293.86,293.87,600.0,284.8422,284.91,284.5227,284.5324,600.0
2023-04-26 13:00:00,294.04,294.33,293.85,293.91,3891.0,284.697,284.9777,284.513,284.5711,3891.0
2023-04-26 13:05:00,293.94,293.95,293.61,293.62,900.0,284.6001,284.6098,284.2806,284.2903,900.0
2023-04-26 13:10:00,293.61,293.61,293.48,293.57,700.0,284.2806,284.2806,284.1548,284.2419,700.0
2023-04-26 13:15:00,293.57,293.57,293.0,293.42,6414.0,284.2419,284.2419,283.69,284.0967,6414.0
2023-04-26 13:20:00,293.4,293.4,293.06,293.2,2227.0,284.0773,284.0773,283.7481,283.8837,2227.0
2023-04-26 13:25:00,293.48,293.5,293.18,293.35,2151.0,284.1548,284.1741,283.8643,284.0289,2151.0
2023-04-26 13:30:00,293.43,293.62,293.27,293.58,1301.0,284.1063,284.2903,283.9514,284.2516,1301.0
2023-04-26 13:35:00,293.51,293.83,293.51,293.73,4943.0,284.1838,284.4936,284.1838,284.3968,4943.0
2023-04-26 13:40:00,293.8,294.35,293.8,294.22,7680.0,284.4646,284.9971,284.4646,284.8712,7680.0
2023-04-26 13:45:00,294.23,294.36,293.48,293.5,6618.0,284.8809,285.0068,284.1548,284.1741,6618.0
2023-04-26 13:50:00,293.29,293.29,293.0,293.21,1900.0,283.9708,283.9708,283.69,283.8933,1900.0
2023-04-26 13:55:00,293.04,293.04,292.43,292.81,2512.0,283.7287,283.7287,283.1381,283.506,2512.0
2023-04-26 14:00:00,292.67,292.73,292.57,292.59,1743.0,283.3705,283.4286,283.2737,283.293,1743.0
2023-04-26 14:05:00,292.66,292.76,292.34,292.76,2762.0,283.3608,283.4576,283.051,283.4576,2762.0
2023-04-26 14:10:00,292.45,292.69,292.23,292.69,3717.0,283.1575,283.3899,282.9445,283.3899,3717.0
2023-04-26 14:15:00,292.6,292.85,292.49,292.81,3662.0,283.3027,283.5448,283.1962,283.506,3662.0
2023-04-26 14:20:00,292.75,293.05,292.6,292.97,6719.0,283.448,283.7384,283.3027,283.661,6719.0
2023-04-26 14:25:00,292.93,293.41,292.81,293.41,4946.0,283.6222,284.087,283.506,284.087,4946.0
2023-04-26 14:30:00,293.43,293.44,293.04,293.08,2841.0,284.1063,284.116,283.7287,283.7675,2841.0
2023-04-26 14:35:00,292.88,293.11,292.55,292.8,8612.0,283.5738,283.7965,283.2543,283.4964,8612.0
2023-04-26 14:40:00,292.68,292.8,291.43,291.62,6945.0,283.3802,283.4964,282.1699,282.3539,6945.0
2023-04-26 14:45:00,291.71,291.92,291.44,291.74,2807.0,282.441,282.6443,282.1796,282.47,2807.0
2023-04-26 14:50:00,291.59,291.85,291.37,291.69,4160.0,282.3248,282.5765,282.1118,282.4216,4160.0
2023-04-26 14:55:00,291.88,292.12,291.65,291.83,3190.0,282.6056,282.838,282.3829,282.5572,3190.0
2023-04-26 15:00:00,291.52,292.16,291.52,292.07,11273.0,282.257,282.8767,282.257,282.7896,11273.0
2023-04-26 15:05:00,291.94,292.39,291.79,292.39,5222.0,282.6637,283.0994,282.5185,283.0994,5222.0
2023-04-26 15:10:00,292.39,292.82,292.3,292.52,4213.0,283.0994,283.5157,283.0123,283.2253,4213.0
2023-04-26 15:15:00,292.47,292.47,291.92,292.09,3996.0,283.1768,283.1768,282.6443,282.8089,3996.0
2023-04-26 15:20:00,291.97,292.12,291.75,292.0,5631.0,282.6927,282.838,282.4797,282.7218,5631.0
2023-04-26 15:25:00,291.85,292.26,291.59,292.26,5364.0,282.5765,282.9735,282.3248,282.9735,5364.0
2023-04-26 15:30:00,292.26,292.38,291.81,291.83,2750.0,282.9735,283.0897,282.5378,282.5572,2750.0
2023-04-26 15:35:00,291.84,291.85,291.56,291.66,3439.0,282.5669,282.5765,282.2958,282.3926,3439.0
2023-04-26 15:40:00,291.73,291.81,291.29,291.41,4183.0,282.4604,282.5378,282.0343,282.1505,4183.0
2023-04-26 15:45:00,291.49,291.69,291.27,291.48,5911.0,282.228,282.4216,282.015,282.2183,5911.0
2023-04-26 15:50:00,291.35,291.86,290.99,291.66,26515.0,282.0924,282.5862,281.7439,282.3926,26515.0
2023-04-26 15:55:00,291.72,292.87,291.72,292.51,61856.0,282.4507,283.5641,282.4507,283.2156,61856.0
2023-04-27 09:30:00,294.67,295.71,294.01,295.08,7234.0,285.3069,286.3139,284.6679,285.7039,7234.0
2023-04-27 09:35:00,294.97,295.13,293.91,294.74,1202.0,285.5974,285.7523,284.5711,285.3747,1202.0
2023-04-27 09:40:00,294.66,295.35,294.19,294.69,3585.0,285.2973,285.9653,284.8422,285.3263,3585.0
2023-04-27 09:45:00,294.66,295.62,294.16,295.5,5261.0,285.2973,286.2268,284.8131,286.1106,5261.0
2023-04-27 09:50:00,295.73,295.99,295.57,295.87,1758.0,286.3333,286.585,286.1783,286.4688,1758.0
2023-04-27 09:55:00,296.01,296.63,296.0,296.43,4139.0,286.6044,287.2047,286.5947,287.011,4139.0
2023-04-27 10:00:00,296.7,296.97,296.32,296.32,3111.0,287.2724,287.5339,286.9045,286.9045,3111.0
2023-04-27 10:05:00,296.46,296.65,295.96,296.02,6495.0,287.0401,287.224,286.556,286.614,6495.0
2023-04-27 10:10:00,295.98,296.97,295.48,296.97,3824.0,286.5753,287.5339,286.0912,287.5339,3824.0
2023-04-27 10:15:00,297.11,298.13,296.91,297.89,12586.0,287.6694,288.657,287.4758,288.4246,12586.0
2023-04-27 10:20:00,297.95,297.95,297.24,297.24,4025.0,288.4827,288.4827,287.7953,287.7953,4025.0
2023-04-27 10:25:00,297.44,298.19,297.04,298.19,6369.0,287.9889,288.7151,287.6016,288.7151,6369.0
2023-04-27 10:30:00,298.38,299.24,298.37,298.95,4539.0,288.8991,289.7317,288.8894,289.4509,4539.0
2023-04-27 10:35:00,299.12,299.12,298.59,298.59,700.0,289.6155,289.6155,289.1024,289.1024,700.0
2023-04-27 10:40:00,298.59,298.59,297.4,297.73,1200.0,289.1024,289.1024,287.9502,288.2697,1200.0
2023-04-27 10:45:00,297.66,297.67,297.15,297.15,1909.0,288.2019,288.2116,287.7081,287.7081,1909.0
2023-04-27 10:50:00,297.15,297.15,296.31,296.35,2259.0,287.7081,287.7081,286.8948,286.9336,2259.0
2023-04-27 10:55:00,295.81,296.29,295.8,296.23,1000.0,286.4107,286.8755,286.401,286.8174,1000.0
2023-04-27 11:00:00,296.26,296.41,296.03,296.41,2740.0,286.8464,286.9917,286.6237,286.9917,2740.0
2023-04-27 11:05:00,296.01,296.33,295.8,295.81,1202.0,286.6044,286.9142,286.401,286.4107,1202.0
2023-04-27 11:10:00,296.12,296.21,295.53,295.8,1198.0,286.7109,286.798,286.1396,286.401,1198.0
2023-04-27 11:15:00,295.6,296.71,295.49,296.57,4646.0,286.2074,287.2821,286.1009,287.1466,4646.0
2023-04-27 11:20:00,296.69,296.96,296.49,296.92,1517.0,287.2628,287.5242,287.0691,287.4855,1517.0
2023-04-27 11:25:00,297.25,298.48,297.25,298.08,1800.0,287.805,288.9959,287.805,288.6086,1800.0
2023-04-27 11:30:00,298.37,298.37,297.84,297.88,1800.0,288.8894,288.8894,288.3762,288.4149,1800.0
2023-04-27 11:35:00,297.82,297.82,297.07,297.21,1300.0,288.3569,288.3569,287.6307,287.7662,1300.0
2023-04-27 11:40:00,296.95,297.23,296.95,297.23,2005.0,287.5145,287.7856,287.5145,287.7856,2005.0
2023-04-27 11:45:00,296.96,297.14,296.86,296.88,1200.0,287.5242,287.6985,287.4274,287.4467,1200.0
2023-04-27 11:50:00,296.98,298.2,296.97,297.77,8824.0,287.5435,288.7248,287.5339,288.3084,8824.0
2023-04-27 11:55:00,297.87,298.67,297.87,298.46,1949.0,288.4053,289.1798,288.4053,288.9765,1949.0
2023-04-27 12:00:00,298.6,298.89,298.52,298.79,3607.0,289.1121,289.3929,289.0346,289.296,3607.0
2023-04-27 12:05:00,298.79,298.79,298.24,298.35,1100.0,289.296,289.296,288.7635,288.87,1100.0
2023-04-27 12:10:00,298.4,299.07,298.2,298.75,7386.0,288.9184,289.5671,288.7248,289.2573,7386.0
2023-04-27 12:15:00,298.9,298.93,298.36,298.36,2213.0,289.4025,289.4316,288.8797,288.8797,2213.0
2023-04-27 12:20:00,298.47,298.56,298.45,298.49,1782.0,288.9862,289.0733,288.9668,289.0056,1782.0
2023-04-27 12:25:00,298.35,298.65,298.35,298.44,1408.0,288.87,289.1605,288.87,288.9572,1408.0
2023-04-27 12:30:00,298.46,298.74,298.37,298.57,3742.0,288.9765,289.2476,288.8894,289.083,3742.0
2023-04-27 12:35:00,298.57,298.57,298.36,298.57,2300.0,289.083,289.083,288.8797,289.083,2300.0
2023-04-27 12:40:00,298.1,298.31,298.02,298.2,1000.0,288.628,288.8313,288.5505,288.7248,1000.0
2023-04-27 12:45:00,298.26,298.35,297.95,297.95,1601.0,288.7829,288.87,288.4827,288.4827,1601.0
2023-04-27 12:50:00,298.14,298.41,298.0,298.15,2891.0,288.6667,288.9281,288.5311,288.6764,2891.0
2023-04-27 12:55:00,298.12,298.48,298.11,298.14,2984.0,288.6473,288.9959,288.6376,288.6667,2984.0
2023-04-27 13:00:00,298.16,298.82,297.99,298.82,2341.0,288.6861,289.3251,288.5215,289.3251,2341.0
2023-04-27 13:05:00,298.8,298.93,298.7,298.93,1245.0,289.3057,289.4316,289.2089,289.4316,1245.0
2023-04-27 13:10:00,298.93,298.95,298.71,298.94,2787.0,289.4316,289.4509,289.2186,289.4413,2787.0
2023-04-27 13:15:00,299.08,299.53,299.08,299.47,2000.0,289.5768,290.0125,289.5768,289.9544,2000.0
2023-04-27 13:20:00,299.54,299.74,299.45,299.64,2134.0,290.0222,290.2158,289.9351,290.119,2134.0
2023-04-27 13:25:00,299.64,299.74,299.32,299.56,1321.0,290.119,290.2158,289.8092,290.0416,1321.0
2023-04-27 13:30:00,299.63,299.75,299.42,299.52,2119.0,290.1093,290.2255,289.906,290.0028,2119.0
2023-04-27 13:35:00,299.36,300.26,299.36,300.26,2312.0,289.8479,290.7193,289.8479,290.7193,2312.0
2023-04-27 13:40:00,300.54,300.76,300.46,300.75,700.0,290.9904,291.2034,290.913,291.1938,700.0
2023-04-27 13:45:00,300.58,301.22,300.58,300.91,1849.0,291.0292,291.6488,291.0292,291.3487,1849.0
2023-04-27 13:50:00,301.05,301.34,301.05,301.19,1500.0,291.4842,291.765,291.4842,291.6198,1500.0
2023-04-27 13:55:00,301.19,301.24,300.86,300.99,3004.0,291.6198,291.6682,291.3003,291.4261,3004.0
2023-04-27 14:00:00,300.97,301.28,300.91,301.28,2054.0,291.4068,291.7069,291.3487,291.7069,2054.0
2023-04-27 14:05:00,301.36,301.42,300.88,300.94,1805.0,291.7844,291.8425,291.3196,291.3777,1805.0
2023-04-27 14:10:00,300.93,301.37,300.93,301.37,2017.0,291.368,291.7941,291.368,291.7941,2017.0
2023-04-27 14:15:00,301.43,302.08,301.43,302.08,1276.0,291.8521,292.4815,291.8521,292.4815,1276.0
2023-04-27 14:20:00,302.03,302.03,301.57,301.71,2563.0,292.4331,292.4331,291.9877,292.1233,2563.0
2023-04-27 14:25:00,301.8,302.08,301.77,302.05,6252.0,292.2104,292.4815,292.1813,292.4524,6252.0
2023-04-27 14:30:00,301.87,302.27,301.87,302.16,3495.0,292.2782,292.6655,292.2782,292.559,3495.0
2023-04-27 14:35:00,302.11,302.31,302.1,302.13,3302.0,292.5105,292.7042,292.5009,292.5299,3302.0
2023-04-27 14:40:00,302.13,302.14,301.85,302.02,2578.0,292.5299,292.5396,292.2588,292.4234,2578.0
2023-04-27 14:45:00,302.05,302.21,301.69,301.69,2500.0,292.4524,292.6074,292.1039,292.1039,2500.0
2023-04-27 14:50:00,301.91,302.2,301.69,302.2,2000.0,292.3169,292.5977,292.1039,292.5977,2000.0
2023-04-27 14:55:00,302.2,302.22,302.13,302.21,1200.0,292.5977,292.617,292.5299,292.6074,1200.0
2023-04-27 15:00:00,302.05,302.32,302.05,302.29,2647.0,292.4524,292.7139,292.4524,292.6848,2647.0
2023-04-27 15:05:00,302.2,302.3,302.06,302.3,4394.0,292.5977,292.6945,292.4621,292.6945,4394.0
2023-04-27 15:10:00,302.19,302.26,301.95,302.08,4760.0,292.588,292.6558,292.3556,292.4815,4760.0
2023-04-27 15:15:00,302.09,302.26,302.02,302.18,4276.0,292.4912,292.6558,292.4234,292.5783,4276.0
2023-04-27 15:20:00,302.25,302.54,302.24,302.47,8065.0,292.6461,292.9269,292.6364,292.8591,8065.0
2023-04-27 15:25:00,302.46,302.47,302.07,302.33,6559.0,292.8494,292.8591,292.4718,292.7236,6559.0
2023-04-27 15:30:00,302.33,302.78,302.31,302.42,6369.0,292.7236,293.1593,292.7042,292.8107,6369.0
2023-04-27 15:35:00,302.34,302.84,302.31,302.84,4011.0,292.7332,293.2173,292.7042,293.2173,4011.0
2023-04-27 15:40:00,302.81,302.92,302.61,302.7,5511.0,293.1883,293.2948,292.9947,293.0818,5511.0
2023-04-27 15:45:00,302.66,303.01,302.61,302.66,7688.0,293.0431,293.3819,292.9947,293.0431,7688.0
2023-04-27 15:50:00,302.71,302.79,302.3,302.31,14697.0,293.0915,293.1689,292.6945,292.7042,14697.0
2023-04-27 15:55:00,302.16,302.71,302.16,302.32,48186.0,292.559,293.0915,292.559,292.7139,48186.0
2023-04-28 09:30:00,300.66,302.99,300.66,302.99,5985.0,291.1066,293.3626,291.1066,293.3626,5985.0
2023-04-28 09:35:00,302.62,303.39,302.5,303.23,1400.0,293.0043,293.7499,292.8881,293.595,1400.0
2023-04-28 09:40:00,303.44,303.92,302.99,303.75,3140.0,293.7983,294.263,293.3626,294.0984,3140.0
2023-04-28 09:45:00,304.28,305.16,304.25,304.62,6912.0,294.6116,295.4636,294.5825,294.9408,6912.0
2023-04-28 09:50:00,304.68,305.38,304.53,305.27,1900.0,294.9989,295.6766,294.8536,295.5701,1900.0
2023-04-28 09:55:00,305.63,305.63,304.85,304.9,1897.0,295.9187,295.9187,295.1635,295.2119,1897.0
2023-04-28 10:00:00,304.51,305.17,304.51,305.1,1906.0,294.8343,295.4733,294.8343,295.4055,1906.0
2023-04-28 10:05:00,304.98,305.08,304.66,304.8,7814.0,295.2893,295.3862,294.9795,295.1151,7814.0
2023-04-28 10:10:00,304.7,305.01,304.6,304.9,5350.0,295.0182,295.3184,294.9214,295.2119,5350.0
2023-04-28 10:15:00,305.0,305.28,304.73,305.12,5590.0,295.3087,295.5798,295.0473,295.4249,5590.0
2023-04-28 10:20:00,305.19,305.21,304.09,304.38,2582.0,295.4927,295.512,294.4276,294.7084,2582.0
2023-04-28 10:25:00,304.86,305.15,304.59,304.85,8003.0,295.1732,295.4539,294.9117,295.1635,8003.0
2023-04-28 10:30:00,305.0,305.31,304.16,304.64,3493.0,295.3087,295.6089,294.4954,294.9602,3493.0
2023-04-28 10:35:00,305.0,305.0,303.75,303.95,3525.0,295.3087,295.3087,294.0984,294.2921,3525.0
2023-04-28 10:40:00,304.06,304.56,303.85,304.03,2368.0,294.3986,294.8827,294.1953,294.3695,2368.0
2023-04-28 10:45:00,304.46,304.87,304.31,304.83,2100.0,294.7859,295.1828,294.6406,295.1441,2100.0
2023-04-28 10:50:00,304.84,305.31,304.6,305.0,3752.0,295.1538,295.6089,294.9214,295.3087,3752.0
2023-04-28 10:55:00,304.87,304.87,303.52,303.57,3179.0,295.1828,295.1828,293.8757,293.9241,3179.0
2023-04-28 11:00:00,303.58,303.58,302.15,302.74,2487.0,293.9338,293.9338,292.5493,293.1205,2487.0
2023-04-28 11:05:00,302.82,304.08,302.82,303.85,1204.0,293.198,294.4179,293.198,294.1953,1204.0
2023-04-28 11:10:00,304.26,304.43,304.21,304.43,830.0,294.5922,294.7568,294.5438,294.7568,830.0
2023-04-28 11:15:00,304.62,304.98,304.57,304.83,1821.0,294.9408,295.2893,294.8924,295.1441,1821.0
2023-04-28 11:20:00,305.17,305.17,304.87,304.91,1075.0,295.4733,295.4733,295.1828,295.2216,1075.0
2023-04-28 11:25:00,304.87,305.08,304.81,304.81,1807.0,295.1828,295.3862,295.1247,295.1247,1807.0
2023-04-28 11:30:00,304.88,305.2,304.69,304.69,1216.0,295.1925,295.5024,295.0086,295.0086,1216.0
2023-04-28 11:35:00,304.66,304.73,304.57,304.57,633.0,294.9795,295.0473,294.8924,294.8924,633.0
2023-04-28 11:40:00,304.47,304.64,304.42,304.64,1601.0,294.7956,294.9602,294.7471,294.9602,1601.0
2023-04-28 11:45:00,304.64,305.1,304.64,305.09,2919.0,294.9602,295.4055,294.9602,295.3959,2919.0
2023-04-28 11:50:00,305.11,305.19,305.0,305.03,1239.0,295.4152,295.4927,295.3087,295.3378,1239.0
2023-04-28 11:55:00,305.26,305.65,305.22,305.56,1202.0,295.5605,295.9381,295.5217,295.8509,1202.0
2023-04-28 12:00:00,305.56,305.79,305.33,305.33,1100.0,295.8509,296.0736,295.6282,295.6282,1100.0
2023-04-28 12:05:00,305.44,305.81,305.44,305.69,2432.0,295.7347,296.093,295.7347,295.9768,2432.0
2023-04-28 12:10:00,305.61,305.93,305.61,305.81,1001.0,295.8993,296.2092,295.8993,296.093,1001.0
2023-04-28 12:15:00,305.6,305.6,304.99,305.13,2309.0,295.8896,295.8896,295.299,295.4346,2309.0
2023-04-28 12:20:00,305.06,305.28,305.03,305.19,1245.0,295.3668,295.5798,295.3378,295.4927,1245.0
2023-04-28 12:25:00,305.11,305.25,304.93,305.17,2236.0,295.4152,295.5508,295.2409,295.4733,2236.0
2023-04-28 12:30:00,305.35,305.38,304.86,304.86,2010.0,295.6476,295.6766,295.1732,295.1732,2010.0
2023-04-28 12:35:00,305.13,305.27,304.94,305.0,1208.0,295.4346,295.5701,295.2506,295.3087,1208.0
2023-04-28 12:40:00,305.0,305.21,304.73,305.21,1400.0,295.3087,295.512,295.0473,295.512,1400.0
2023-04-28 12:45:00,305.27,305.27,304.99,305.01,1961.0,295.5701,295.5701,295.299,295.3184,1961.0
2023-04-28 12:50:00,304.9,305.15,304.9,305.0,1001.0,295.2119,295.4539,295.2119,295.3087,1001.0
2023-04-28 12:55:00,305.09,305.63,305.09,305.5,2619.0,295.3959,295.9187,295.3959,295.7928,2619.0
2023-04-28 13:00:00,305.2,305.31,305.06,305.12,1220.0,295.5024,295.6089,295.3668,295.4249,1220.0
2023-04-28 13:05:00,305.11,305.37,304.95,305.0,4174.0,295.4152,295.667,295.2603,295.3087,4174.0
2023-04-28 13:10:00,304.98,305.26,304.97,305.26,3475.0,295.2893,295.5605,295.2797,295.5605,3475.0
2023-04-28 13:15:00,305.21,305.22,305.0,305.0,901.0,295.512,295.5217,295.3087,295.3087,901.0
2023-04-28 13:20:00,304.86,305.17,304.85,304.93,2361.0,295.1732,295.4733,295.1635,295.2409,2361.0
2023-04-28 13:25:00,305.0,305.03,305.0,305.03,216.0,295.3087,295.3378,295.3087,295.3378,216.0
2023-04-28 13:30:00,305.19,305.48,305.0,305.28,2846.0,295.4927,295.7735,295.3087,295.5798,2846.0
2023-04-28 13:35:00,305.25,305.35,305.05,305.35,1931.0,295.5508,295.6476,295.3571,295.6476,1931.0
2023-04-28 13:40:00,305.4,305.47,304.94,305.0,2591.0,295.696,295.7638,295.2506,295.3087,2591.0
2023-04-28 13:45:00,305.06,305.11,304.77,304.83,1013.0,295.3668,295.4152,295.086,295.1441,1013.0
2023-04-28 13:50:00,304.83,304.83,304.44,304.7,1187.0,295.1441,295.1441,294.7665,295.0182,1187.0
2023-04-28 13:55:00,304.72,304.72,304.58,304.66,982.0,295.0376,295.0376,294.9021,294.9795,982.0
2023-04-28 14:00:00,304.72,305.33,304.72,305.33,2138.0,295.0376,295.6282,295.0376,295.6282,2138.0
2023-04-28 14:05:00,305.24,305.24,305.0,305.0,700.0,295.5411,295.5411,295.3087,295.3087,700.0
2023-04-28 14:10:00,305.0,305.0,304.34,304.55,5385.0,295.3087,295.3087,294.6697,294.873,5385.0
2023-04-28 14:15:00,304.53,304.59,304.44,304.44,2300.0,294.8536,294.9117,294.7665,294.7665,2300.0
2023-04-28 14:20:00,304.59,304.67,304.07,304.2,2703.0,294.9117,294.9892,294.4083,294.5341,2703.0
2023-04-28 14:25:00,304.1,304.1,303.67,304.0,2600.0,294.4373,294.4373,294.021,294.3405,2600.0
2023-04-28 14:30:00,304.01,304.28,303.94,304.04,2807.0,294.3502,294.6116,294.2824,294.3792,2807.0
2023-04-28 14:35:00,304.04,304.04,303.54,303.55,1301.0,294.3792,294.3792,293.8951,293.9048,1301.0
2023-04-28 14:40:00,303.6,304.05,303.45,303.84,3200.0,293.9532,294.3889,293.808,294.1856,3200.0
2023-04-28 14:45:00,303.6,303.84,303.57,303.57,2368.0,293.9532,294.1856,293.9241,293.9241,2368.0
2023-04-28 14:50:00,303.57,303.9,303.53,303.61,2014.0,293.9241,294.2437,293.8854,293.9629,2014.0
2023-04-28 14:55:00,303.6,304.22,303.6,304.12,2101.0,293.9532,294.5535,293.9532,294.4567,2101.0
2023-04-28 15:00:00,304.19,304.53,304.12,304.52,3400.0,294.5244,294.8536,294.4567,294.844,3400.0
2023-04-28 15:05:00,304.59,304.81,304.59,304.73,1488.0,294.9117,295.1247,294.9117,295.0473,1488.0
2023-04-28 15:10:00,304.66,304.83,304.5,304.71,3508.0,294.9795,295.1441,294.8246,295.0279,3508.0
2023-04-28 15:15:00,304.76,305.2,304.76,305.18,4923.0,295.0763,295.5024,295.0763,295.483,4923.0
2023-04-28 15:20:00,305.17,305.28,304.9,305.17,4879.0,295.4733,295.5798,295.2119,295.4733,4879.0
2023-04-28 15:25:00,305.16,305.37,305.05,305.19,4924.0,295.4636,295.667,295.3571,295.4927,4924.0
2023-04-28 15:30:00,305.21,305.24,304.82,305.07,4028.0,295.512,295.5411,295.1344,295.3765,4028.0
2023-04-28 15:35:00,305.03,305.38,304.99,305.3,2200.0,295.3378,295.6766,295.299,295.5992,2200.0
2023-04-28 15:40:00,305.15,305.2,304.87,304.98,5174.0,295.4539,295.5024,295.1828,295.2893,5174.0
2023-04-28 15:45:00,305.1,305.13,304.42,304.57,7529.0,295.4055,295.4346,294.7471,294.8924,7529.0
2023-04-28 15:50:00,304.42,304.88,304.41,304.88,8653.0,294.7471,295.1925,294.7375,295.1925,8653.0
2023-04-28 15:55:00,304.92,305.2,304.84,305.2,26455.0,295.2313,295.5024,295.1538,295.5024,26455.0
2023-05-01 09:30:00,306.63,307.13,303.73,304.91,4449.0,296.8869,297.371,294.0791,295.2216,4449.0
2023-05-01 09:35:00,304.91,307.03,304.9,307.03,1173.0,295.2216,297.2742,295.2119,297.2742,1173.0
2023-05-01 09:40:00,307.03,307.03,307.03,307.03,0.0,297.2742,297.2742,297.2742,297.2742,0.0
2023-05-01 09:45:00,307.03,307.03,307.03,307.03,0.0,297.2742,297.2742,297.2742,297.2742,0.0
2023-05-01 09:50:00,306.41,307.27,306.4,307.26,3317.0,296.6739,297.5066,296.6642,297.4969,3317.0
2023-05-01 09:55:00,306.38,306.81,306.36,306.81,1591.0,296.6449,297.0612,296.6255,297.0612,1591.0
2023-05-01 10:00:00,305.95,306.5,305.48,306.0,600.0,296.2285,296.761,295.7735,296.2769,600.0
2023-05-01 10:05:00,306.43,306.55,306.13,306.49,687.0,296.6933,296.8095,296.4028,296.7514,687.0
2023-05-01 10:10:00,306.78,306.8,306.78,306.8,200.0,297.0322,297.0515,297.0322,297.0515,200.0
2023-05-01 10:15:00,306.8,307.15,306.57,306.57,1513.0,297.0515,297.3904,296.8288,296.8288,1513.0
2023-05-01 10:20:00,306.23,306.25,306.07,306.25,400.0,296.4996,296.519,296.3447,296.519,400.0
2023-05-01 10:25:00,305.88,306.14,305.43,305.59,800.0,296.1608,296.4125,295.725,295.88,800.0
2023-05-01 10:30:00,305.92,305.92,305.46,305.9,1257.0,296.1995,296.1995,295.7541,296.1801,1257.0
2023-05-01 10:35:00,306.03,306.38,305.85,306.38,951.0,296.306,296.6449,296.1317,296.6449,951.0
2023-05-01 10:40:00,306.4,307.05,305.94,307.05,1601.0,296.6642,297.2936,296.2188,297.2936,1601.0
2023-05-01 10:45:00,307.23,307.49,307.05,307.43,3597.0,297.4679,297.7196,297.2936,297.6615,3597.0
2023-05-01 10:50:00,307.39,307.47,307.09,307.13,4102.0,297.6228,297.7002,297.3323,297.371,4102.0
2023-05-01 10:55:00,307.38,307.44,307.0,307.0,1118.0,297.6131,297.6712,297.2452,297.2452,1118.0
2023-05-01 11:00:00,307.09,307.16,306.57,306.57,700.0,297.3323,297.4001,296.8288,296.8288,700.0
2023-05-01 11:05:00,306.2,306.42,306.2,306.42,650.0,296.4706,296.6836,296.4706,296.6836,650.0
2023-05-01 11:10:00,306.22,306.25,305.77,305.77,2099.0,296.4899,296.519,296.0542,296.0542,2099.0
2023-05-01 11:15:00,305.43,305.61,305.28,305.28,1082.0,295.725,295.8993,295.5798,295.5798,1082.0
2023-05-01 11:20:00,305.55,305.55,305.13,305.13,3019.0,295.8412,295.8412,295.4346,295.4346,3019.0
2023-05-01 11:25:00,305.18,305.55,304.99,305.32,3210.0,295.483,295.8412,295.299,295.6185,3210.0
2023-05-01 11:30:00,305.14,305.21,304.34,304.37,2002.0,295.4443,295.512,294.6697,294.6987,2002.0
2023-05-01 11:35:00,304.2,304.7,304.2,304.31,2424.0,294.5341,295.0182,294.5341,294.6406,2424.0
2023-05-01 11:40:00,304.3,304.3,303.83,304.14,1632.0,294.631,294.631,294.1759,294.476,1632.0
2023-05-01 11:45:00,304.14,304.4,304.08,304.39,2250.0,294.476,294.7278,294.4179,294.7181,2250.0
2023-05-01 11:50:00,304.01,304.1,303.85,303.94,3278.0,294.3502,294.4373,294.1953,294.2824,3278.0
2023-05-01 11:55:00,303.94,304.03,303.83,304.01,3022.0,294.2824,294.3695,294.1759,294.3502,3022.0
2023-05-01 12:00:00,304.0,304.92,304.0,304.92,4270.0,294.3405,295.2313,294.3405,295.2313,4270.0
2023-05-01 12:05:00,305.05,305.17,304.83,304.89,1616.0,295.3571,295.4733,295.1441,295.2022,1616.0
2023-05-01 12:10:00,304.8,304.91,304.8,304.91,200.0,295.1151,295.2216,295.1151,295.2216,200.0
2023-05-01 12:15:00,305.0,305.06,304.62,304.62,3801.0,295.3087,295.3668,294.9408,294.9408,3801.0
2023-05-01 12:20:00,304.72,304.72,304.61,304.66,500.0,295.0376,295.0376,294.9311,294.9795,500.0
2023-05-01 12:25:00,304.7,304.91,304.62,304.84,1000.0,295.0182,295.2216,294.9408,295.1538,1000.0
2023-05-01 12:30:00,304.94,305.45,304.94,305.43,2079.0,295.2506,295.7444,295.2506,295.725,2079.0
2023-05-01 12:35:00,305.44,305.6,305.4,305.5,811.0,295.7347,295.8896,295.696,295.7928,811.0
2023-05-01 12:40:00,305.49,305.63,305.36,305.36,1031.0,295.7831,295.9187,295.6573,295.6573,1031.0
2023-05-01 12:45:00,305.36,305.36,304.78,304.78,1409.0,295.6573,295.6573,295.0957,295.0957,1409.0
2023-05-01 12:50:00,304.91,304.91,304.46,304.55,1030.0,295.2216,295.2216,294.7859,294.873,1030.0
2023-05-01 12:55:00,304.42,304.47,304.35,304.35,1945.0,294.7471,294.7956,294.6794,294.6794,1945.0
2023-05-01 13:00:00,304.35,304.51,304.21,304.21,2146.0,294.6794,294.8343,294.5438,294.5438,2146.0
2023-05-01 13:05:00,304.38,304.45,304.16,304.42,2566.0,294.7084,294.7762,294.4954,294.7471,2566.0
2023-05-01 13:10:00,304.31,304.61,304.31,304.37,1661.0,294.6406,294.9311,294.6406,294.6987,1661.0
2023-05-01 13:15:00,304.36,304.47,304.35,304.43,813.0,294.689,294.7956,294.6794,294.7568,813.0
2023-05-01 13:20:00,304.53,304.7,304.5,304.7,4913.0,294.8536,295.0182,294.8246,295.0182,4913.0
2023-05-01 13:25:00,304.62,304.66,304.32,304.41,2459.0,294.9408,294.9795,294.6503,294.7375,2459.0
2023-05-01 13:30:00,304.31,304.73,304.26,304.73,2253.0,294.6406,295.0473,294.5922,295.0473,2253.0
2023-05-01 13:35:00,304.97,304.97,304.4,304.62,2260.0,295.2797,295.2797,294.7278,294.9408,2260.0
2023-05-01 13:40:00,304.65,305.15,304.65,305.15,2493.0,294.9698,295.4539,294.9698,295.4539,2493.0
2023-05-01 13:45:00,305.13,305.29,305.03,305.29,1266.0,295.4346,295.5895,295.3378,295.5895,1266.0
2023-05-01 13:50:00,305.29,305.39,305.02,305.02,2320.0,295.5895,295.6863,295.3281,295.3281,2320.0
2023-05-01 13:55:00,305.0,305.34,305.0,305.34,1944.0,295.3087,295.6379,295.3087,295.6379,1944.0
2023-05-01 14:00:00,305.34,305.56,305.3,305.38,2458.0,295.6379,295.8509,295.5992,295.6766,2458.0
2023-05-01 14:05:00,305.38,305.38,305.12,305.24,3662.0,295.6766,295.6766,295.4249,295.5411,3662.0
2023-05-01 14:10:00,305.38,305.38,304.59,304.59,1500.0,295.6766,295.6766,294.9117,294.9117,1500.0
2023-05-01 14:15:00,304.74,304.74,304.2,304.21,5210.0,295.057,295.057,294.5341,294.5438,5210.0
2023-05-01 14:20:00,304.18,304.3,304.06,304.21,2050.0,294.5148,294.631,294.3986,294.5438,2050.0
2023-05-01 14:25:00,304.32,304.45,304.08,304.25,5758.0,294.6503,294.7762,294.4179,294.5825,5758.0
2023-05-01 14:30:00,304.12,304.28,303.95,304.06,4618.0,294.4567,294.6116,294.2921,294.3986,4618.0
2023-05-01 14:35:00,303.91,304.07,303.7,304.05,3486.0,294.2533,294.4083,294.05,294.3889,3486.0
2023-05-01 14:40:00,304.16,304.32,304.02,304.32,1701.0,294.4954,294.6503,294.3599,294.6503,1701.0
2023-05-01 14:45:00,304.13,304.13,303.66,303.68,3194.0,294.4664,294.4664,294.0113,294.0307,3194.0
2023-05-01 14:50:00,303.58,303.64,303.15,303.28,1450.0,293.9338,293.9919,293.5175,293.6434,1450.0
2023-05-01 14:55:00,303.16,303.54,303.15,303.5,3119.0,293.5272,293.8951,293.5175,293.8564,3119.0
2023-05-01 15:00:00,303.57,303.68,303.16,303.16,2209.0,293.9241,294.0307,293.5272,293.5272,2209.0
2023-05-01 15:05:00,303.19,303.45,303.17,303.25,5966.0,293.5562,293.808,293.5369,293.6143,5966.0
2023-05-01 15:10:00,303.25,303.37,303.13,303.35,2803.0,293.6143,293.7305,293.4981,293.7111,2803.0
2023-05-01 15:15:00,303.24,303.31,302.79,302.79,2443.0,293.6046,293.6724,293.1689,293.1689,2443.0
2023-05-01 15:20:00,302.91,303.1,302.73,302.73,3295.0,293.2851,293.4691,293.1108,293.1108,3295.0
2023-05-01 15:25:00,302.77,302.8,302.67,302.8,1576.0,293.1496,293.1786,293.0527,293.1786,1576.0
2023-05-01 15:30:00,302.68,303.07,302.67,302.75,4878.0,293.0624,293.44,293.0527,293.1302,4878.0
2023-05-01 15:35:00,302.73,302.73,302.32,302.32,2335.0,293.1108,293.1108,292.7139,292.7139,2335.0
2023-05-01 15:40:00,302.36,302.7,302.29,302.63,3941.0,292.7526,293.0818,292.6848,293.014,3941.0
2023-05-01 15:45:00,302.78,303.58,302.73,303.57,7819.0,293.1593,293.9338,293.1108,293.9241,7819.0
2023-05-01 15:50:00,303.81,303.81,302.67,302.69,10303.0,294.1565,294.1565,293.0527,293.0721,10303.0
2023-05-01 15:55:00,302.77,303.08,302.51,302.58,26023.0,293.1496,293.4497,292.8978,292.9656,26023.0
2023-05-02 09:30:00,301.83,301.83,298.55,300.14,11805.0,292.2394,292.2394,289.0637,290.6031,11805.0
2023-05-02 09:35:00,299.09,300.32,299.09,300.12,4678.0,289.5865,290.7774,289.5865,290.5838,4678.0
2023-05-02 09:40:00,300.92,301.02,299.1,299.1,4129.0,291.3584,291.4552,289.5962,289.5962,4129.0
2023-05-02 09:45:00,299.08,299.52,298.62,298.65,2975.0,289.5768,290.0028,289.1314,289.1605,2975.0
2023-05-02 09:50:00,298.63,298.63,297.21,297.35,1146.0,289.1411,289.1411,287.7662,287.9018,1146.0
2023-05-02 09:55:00,297.87,298.01,297.31,298.0,2018.0,288.4053,288.5408,287.8631,288.5311,2018.0
2023-05-02 10:00:00,297.75,297.88,296.87,297.2,4259.0,288.2891,288.4149,287.437,287.7566,4259.0
2023-05-02 10:05:00,297.28,297.28,296.41,296.43,1784.0,287.834,287.834,286.9917,287.011,1784.0
2023-05-02 10:10:00,296.95,297.29,295.74,295.74,2019.0,287.5145,287.8437,286.3429,286.3429,2019.0
2023-05-02 10:15:00,295.63,296.42,295.43,295.75,4707.0,286.2364,287.0013,286.0428,286.3526,4707.0
2023-05-02 10:20:00,295.69,295.98,294.65,295.49,8811.0,286.2945,286.5753,285.2876,286.1009,8811.0
2023-05-02 10:25:00,295.11,295.9,294.63,294.63,14914.0,285.733,286.4979,285.2682,285.2682,14914.0
2023-05-02 10:30:00,294.51,294.78,293.34,293.42,6775.0,285.152,285.4134,284.0192,284.0967,6775.0
2023-05-02 10:35:00,293.89,293.89,292.81,292.82,1500.0,284.5517,284.5517,283.506,283.5157,1500.0
2023-05-02 10:40:00,292.77,293.43,292.77,292.79,983.0,283.4673,284.1063,283.4673,283.4867,983.0
2023-05-02 10:45:00,292.79,292.96,291.85,292.39,1200.0,283.4867,283.6513,282.5765,283.0994,1200.0
2023-05-02 10:50:00,292.83,293.2,292.3,292.65,1848.0,283.5254,283.8837,283.0123,283.3511,1848.0
2023-05-02 10:55:00,292.96,292.97,291.55,291.55,400.0,283.6513,283.661,282.2861,282.2861,400.0
2023-05-02 11:00:00,291.79,291.88,290.98,291.88,3776.0,282.5185,282.6056,281.7342,282.6056,3776.0
2023-05-02 11:05:00,291.88,291.88,291.16,291.22,1893.0,282.6056,282.6056,281.9085,281.9666,1893.0
2023-05-02 11:10:00,291.34,291.78,291.34,291.41,1300.0,282.0828,282.5088,282.0828,282.1505,1300.0
2023-05-02 11:15:00,291.6,292.01,291.51,291.9,4917.0,282.3345,282.7315,282.2474,282.625,4917.0
2023-05-02 11:20:00,291.96,292.15,291.52,292.1,6857.0,282.6831,282.867,282.257,282.8186,6857.0
2023-05-02 11:25:00,291.79,292.04,291.48,291.8,3891.0,282.5185,282.7605,282.2183,282.5281,3891.0
2023-05-02 11:30:00,291.61,291.78,291.0,291.25,5405.0,282.3442,282.5088,281.7536,281.9956,5405.0
2023-05-02 11:35:00,291.2,291.81,291.01,291.81,7160.0,281.9472,282.5378,281.7632,282.5378,7160.0
2023-05-02 11:40:00,291.87,292.41,291.86,292.41,600.0,282.5959,283.1188,282.5862,283.1188,600.0
2023-05-02 11:45:00,292.82,293.38,292.82,293.38,1660.0,283.5157,284.0579,283.5157,284.0579,1660.0
2023-05-02 11:50:00,293.45,293.45,292.66,293.07,2237.0,284.1257,284.1257,283.3608,283.7578,2237.0
2023-05-02 11:55:00,293.1,293.1,292.5,293.06,2137.0,283.7868,283.7868,283.2059,283.7481,2137.0
2023-05-02 12:00:00,293.07,293.22,292.39,292.91,1720.0,283.7578,283.903,283.0994,283.6029,1720.0
2023-05-02 12:05:00,292.9,293.06,292.74,293.0,869.0,283.5932,283.7481,283.4383,283.69,869.0
2023-05-02 12:10:00,292.71,292.74,292.3,292.74,1290.0,283.4092,283.4383,283.0123,283.4383,1290.0
2023-05-02 12:15:00,292.79,293.17,292.79,293.17,500.0,283.4867,283.8546,283.4867,283.8546,500.0
2023-05-02 12:20:00,292.84,293.1,292.8,293.04,1561.0,283.5351,283.7868,283.4964,283.7287,1561.0
2023-05-02 12:25:00,292.99,293.28,292.99,293.19,502.0,283.6803,283.9611,283.6803,283.874,502.0
2023-05-02 12:30:00,293.44,293.47,293.03,293.18,1270.0,284.116,284.1451,283.7191,283.8643,1270.0
2023-05-02 12:35:00,293.06,293.56,293.06,293.41,1073.0,283.7481,284.2322,283.7481,284.087,1073.0
2023-05-02 12:40:00,293.25,293.26,292.91,292.91,416.0,283.9321,283.9417,283.6029,283.6029,416.0
2023-05-02 12:45:00,293.08,293.08,292.82,292.87,900.0,283.7675,283.7675,283.5157,283.5641,900.0
2023-05-02 12:50:00,292.89,293.46,292.89,293.46,700.0,283.5835,284.1354,283.5835,284.1354,700.0
2023-05-02 12:55:00,293.35,293.35,292.71,292.91,4827.0,284.0289,284.0289,283.4092,283.6029,4827.0
2023-05-02 13:00:00,293.15,293.15,292.69,293.14,1320.0,283.8352,283.8352,283.3899,283.8256,1320.0
2023-05-02 13:05:00,293.31,293.51,293.3,293.51,222.0,283.9902,284.1838,283.9805,284.1838,222.0
2023-05-02 13:10:00,293.48,293.69,293.17,293.17,2100.0,284.1548,284.3581,283.8546,283.8546,2100.0
2023-05-02 13:15:00,293.37,293.69,293.17,293.62,1720.0,284.0483,284.3581,283.8546,284.2903,1720.0
2023-05-02 13:20:00,293.69,293.94,293.68,293.94,1682.0,284.3581,284.6001,284.3484,284.6001,1682.0
2023-05-02 13:25:00,294.13,294.48,294.09,294.48,700.0,284.7841,285.123,284.7454,285.123,700.0
2023-05-02 13:30:00,294.5,294.51,294.27,294.27,1569.0,285.1423,285.152,284.9197,284.9197,1569.0
2023-05-02 13:35:00,294.42,294.53,294.09,294.09,1038.0,285.0649,285.1714,284.7454,284.7454,1038.0
2023-05-02 13:40:00,294.01,294.39,294.01,294.39,640.0,284.6679,285.0358,284.6679,285.0358,640.0
2023-05-02 13:45:00,294.51,294.66,294.51,294.66,500.0,285.152,285.2973,285.152,285.2973,500.0
2023-05-02 13:50:00,294.55,295.16,294.55,295.13,1358.0,285.1908,285.7814,285.1908,285.7523,1358.0
2023-05-02 13:55:00,295.05,295.05,294.61,294.61,618.0,285.6749,285.6749,285.2489,285.2489,618.0
2023-05-02 14:00:00,294.59,294.59,293.93,293.93,1300.0,285.2295,285.2295,284.5905,284.5905,1300.0
2023-05-02 14:05:00,294.25,294.35,294.1,294.1,733.0,284.9003,284.9971,284.7551,284.7551,733.0
2023-05-02 14:10:00,294.06,294.06,293.62,293.62,820.0,284.7163,284.7163,284.2903,284.2903,820.0
2023-05-02 14:15:00,293.42,293.71,293.33,293.71,1470.0,284.0967,284.3774,284.0095,284.3774,1470.0
2023-05-02 14:20:00,293.72,293.72,293.37,293.57,1069.0,284.3871,284.3871,284.0483,284.2419,1069.0
2023-05-02 14:25:00,293.63,293.65,293.38,293.65,600.0,284.3,284.3194,284.0579,284.3194,600.0
2023-05-02 14:30:00,293.79,293.79,293.41,293.41,992.0,284.4549,284.4549,284.087,284.087,992.0
2023-05-02 14:35:00,293.57,294.13,293.56,294.13,1217.0,284.2419,284.7841,284.2322,284.7841,1217.0
2023-05-02 14:40:00,293.9,293.9,293.62,293.73,800.0,284.5614,284.5614,284.2903,284.3968,800.0
2023-05-02 14:45:00,293.8,294.48,293.8,294.48,800.0,284.4646,285.123,284.4646,285.123,800.0
2023-05-02 14:50:00,294.66,294.75,294.29,294.3,1500.0,285.2973,285.3844,284.939,284.9487,1500.0
2023-05-02 14:55:00,294.35,294.6,294.35,294.55,1615.0,284.9971,285.2392,284.9971,285.1908,1615.0
2023-05-02 15:00:00,294.56,294.66,294.0,294.0,1663.0,285.2004,285.2973,284.6582,284.6582,1663.0
2023-05-02 15:05:00,294.16,294.35,294.11,294.35,1616.0,284.8131,284.9971,284.7647,284.9971,1616.0
2023-05-02 15:10:00,294.45,294.8,294.45,294.8,1500.0,285.0939,285.4328,285.0939,285.4328,1500.0
2023-05-02 15:15:00,294.79,294.85,294.49,294.78,4350.0,285.4231,285.4812,285.1327,285.4134,4350.0
2023-05-02 15:20:00,295.1,295.48,295.09,295.21,2432.0,285.7233,286.0912,285.7136,285.8298,2432.0
2023-05-02 15:25:00,295.25,295.64,295.16,295.54,4932.0,285.8685,286.2461,285.7814,286.1493,4932.0
2023-05-02 15:30:00,295.46,295.56,295.25,295.5,3634.0,286.0718,286.1687,285.8685,286.1106,3634.0
2023-05-02 15:35:00,295.41,295.57,295.11,295.38,2105.0,286.0234,286.1783,285.733,285.9944,2105.0
2023-05-02 15:40:00,295.35,295.53,295.29,295.44,3675.0,285.9653,286.1396,285.9072,286.0525,3675.0
2023-05-02 15:45:00,295.31,295.35,294.45,294.45,4154.0,285.9266,285.9653,285.0939,285.0939,4154.0
2023-05-02 15:50:00,294.47,294.91,294.26,294.67,8162.0,285.1133,285.5393,284.91,285.3069,8162.0
2023-05-02 15:55:00,294.9,294.9,294.01,294.17,16525.0,285.5296,285.5296,284.6679,284.8228,16525.0
2023-05-03 09:30:00,295.34,297.01,294.4,297.0,4992.0,285.9557,287.5726,285.0455,287.5629,4992.0
2023-05-03 09:35:00,295.95,297.07,294.77,297.07,946.0,286.5463,287.6307,285.4038,287.6307,946.0
2023-05-03 09:40:00,297.13,297.58,295.95,296.39,2057.0,287.6888,288.1245,286.5463,286.9723,2057.0
2023-05-03 09:45:00,296.37,297.81,296.36,297.81,1644.0,286.9529,288.3472,286.9432,288.3472,1644.0
2023-05-03 09:50:00,298.44,298.79,298.16,298.16,1821.0,288.9572,289.296,288.6861,288.6861,1821.0
2023-05-03 09:55:00,298.35,298.99,297.96,297.97,3524.0,288.87,289.4897,288.4924,288.5021,3524.0
2023-05-03 10:00:00,297.84,298.31,297.83,297.83,1711.0,288.3762,288.8313,288.3665,288.3665,1711.0
2023-05-03 10:05:00,297.72,297.89,297.69,297.69,860.0,288.26,288.4246,288.231,288.231,860.0
2023-05-03 10:10:00,298.13,298.57,296.98,297.59,2554.0,288.657,289.083,287.5435,288.1342,2554.0
2023-05-03 10:15:00,297.39,297.67,296.69,297.07,3768.0,287.9405,288.2116,287.2628,287.6307,3768.0
2023-05-03 10:20:00,296.7,297.47,296.7,297.47,2000.0,287.2724,288.018,287.2724,288.018,2000.0
2023-05-03 10:25:00,297.46,297.46,297.0,297.0,949.0,288.0083,288.0083,287.5629,287.5629,949.0
2023-05-03 10:30:00,297.34,297.55,297.09,297.09,1678.0,287.8921,288.0954,287.65,287.65,1678.0
2023-05-03 10:35:00,297.34,297.5,296.85,296.99,1200.0,287.8921,288.047,287.4177,287.5532,1200.0
2023-05-03 10:40:00,296.66,296.66,296.0,296.0,300.0,287.2337,287.2337,286.5947,286.5947,300.0
2023-05-03 10:45:00,295.54,295.56,295.17,295.56,1054.0,286.1493,286.1687,285.7911,286.1687,1054.0
2023-05-03 10:50:00,295.59,295.71,295.24,295.27,2400.0,286.1977,286.3139,285.8588,285.8879,2400.0
2023-05-03 10:55:00,295.37,295.58,295.24,295.58,915.0,285.9847,286.188,285.8588,286.188,915.0
2023-05-03 11:00:00,295.18,295.18,294.55,294.65,1608.0,285.8007,285.8007,285.1908,285.2876,1608.0
2023-05-03 11:05:00,295.13,295.13,294.54,294.54,1221.0,285.7523,285.7523,285.1811,285.1811,1221.0
2023-05-03 11:10:00,294.47,294.47,294.23,294.27,400.0,285.1133,285.1133,284.8809,284.9197,400.0
2023-05-03 11:15:00,294.43,294.65,294.28,294.41,1750.0,285.0746,285.2876,284.9293,285.0552,1750.0
2023-05-03 11:20:00,294.21,294.38,294.04,294.25,701.0,284.8616,285.0262,284.697,284.9003,701.0
2023-05-03 11:25:00,294.25,294.47,294.15,294.3,3898.0,284.9003,285.1133,284.8035,284.9487,3898.0
2023-05-03 11:30:00,294.36,294.76,294.36,294.59,877.0,285.0068,285.3941,285.0068,285.2295,877.0
2023-05-03 11:35:00,294.7,294.79,294.46,294.46,885.0,285.336,285.4231,285.1036,285.1036,885.0
2023-05-03 11:40:00,294.18,294.18,293.75,293.75,821.0,284.8325,284.8325,284.4162,284.4162,821.0
2023-05-03 11:45:00,293.56,293.66,293.52,293.66,600.0,284.2322,284.329,284.1935,284.329,600.0
2023-05-03 11:50:00,293.69,293.7,293.22,293.39,2781.0,284.3581,284.3678,283.903,284.0676,2781.0
2023-05-03 11:55:00,293.6,294.01,293.6,293.81,1035.0,284.2709,284.6679,284.2709,284.4743,1035.0
2023-05-03 12:00:00,294.19,294.57,294.19,294.56,776.0,284.8422,285.2101,284.8422,285.2004,776.0
2023-05-03 12:05:00,294.76,295.02,294.76,295.01,500.0,285.3941,285.6458,285.3941,285.6361,500.0
2023-05-03 12:10:00,294.63,294.67,294.62,294.63,1121.0,285.2682,285.3069,285.2585,285.2682,1121.0
2023-05-03 12:15:00,294.5,294.5,294.22,294.22,404.0,285.1423,285.1423,284.8712,284.8712,404.0
2023-05-03 12:20:00,294.15,294.54,294.15,294.54,909.0,284.8035,285.1811,284.8035,285.1811,909.0
2023-05-03 12:25:00,294.98,295.22,294.98,295.17,1200.0,285.6071,285.8395,285.6071,285.7911,1200.0
2023-05-03 12:30:00,295.05,295.06,294.52,294.52,1776.0,285.6749,285.6846,285.1617,285.1617,1776.0
2023-05-03 12:35:00,294.56,294.57,294.35,294.35,300.0,285.2004,285.2101,284.9971,284.9971,300.0
2023-05-03 12:40:00,294.6,294.72,294.41,294.41,500.0,285.2392,285.3554,285.0552,285.0552,500.0
2023-05-03 12:45:00,294.5,294.5,294.36,294.36,300.0,285.1423,285.1423,285.0068,285.0068,300.0
2023-05-03 12:50:00,294.5,294.68,294.48,294.53,1294.0,285.1423,285.3166,285.123,285.1714,1294.0
2023-05-03 12:55:00,294.53,294.94,294.53,294.94,300.0,285.1714,285.5684,285.1714,285.5684,300.0
2023-05-03 13:00:00,294.79,295.17,294.77,295.17,1200.0,285.4231,285.7911,285.4038,285.7911,1200.0
2023-05-03 13:05:00,294.87,294.87,294.53,294.69,3122.0,285.5006,285.5006,285.1714,285.3263,3122.0
2023-05-03 13:10:00,294.66,294.73,294.48,294.63,1737.0,285.2973,285.365,285.123,285.2682,1737.0
2023-05-03 13:15:00,294.48,294.49,294.31,294.42,1100.0,285.123,285.1327,284.9584,285.0649,1100.0
2023-05-03 13:20:00,294.27,294.58,294.27,294.47,1700.0,284.9197,285.2198,284.9197,285.1133,1700.0
2023-05-03 13:25:00,294.48,294.77,294.48,294.72,1200.0,285.123,285.4038,285.123,285.3554,1200.0
2023-05-03 13:30:00,294.8,294.83,294.58,294.58,1046.0,285.4328,285.4619,285.2198,285.2198,1046.0
2023-05-03 13:35:00,294.54,294.54,293.97,294.02,2252.0,285.1811,285.1811,284.6292,284.6776,2252.0
2023-05-03 13:40:00,293.89,294.03,293.89,293.92,500.0,284.5517,284.6873,284.5517,284.5808,500.0
2023-05-03 13:45:00,293.84,294.31,293.81,294.31,2200.0,284.5033,284.9584,284.4743,284.9584,2200.0
2023-05-03 13:50:00,294.26,294.26,294.05,294.2,1503.0,284.91,284.91,284.7066,284.8519,1503.0
2023-05-03 13:55:00,294.38,294.82,294.31,294.81,1230.0,285.0262,285.4522,284.9584,285.4425,1230.0
2023-05-03 14:00:00,294.23,294.86,293.5,294.14,4841.0,284.8809,285.4909,284.1741,284.7938,4841.0
2023-05-03 14:05:00,293.9,294.68,293.71,293.71,3901.0,284.5614,285.3166,284.3774,284.3774,3901.0
2023-05-03 14:10:00,293.3,293.46,292.88,293.22,700.0,283.9805,284.1354,283.5738,283.903,700.0
2023-05-03 14:15:00,293.69,293.87,293.34,293.82,1524.0,284.3581,284.5324,284.0192,284.484,1524.0
2023-05-03 14:20:00,293.46,294.44,293.46,294.12,1107.0,284.1354,285.0843,284.1354,284.7744,1107.0
2023-05-03 14:25:00,294.21,294.68,294.02,294.1,1970.0,284.8616,285.3166,284.6776,284.7551,1970.0
2023-05-03 14:30:00,293.74,294.27,293.09,293.24,2939.0,284.4065,284.9197,283.7771,283.9224,2939.0
2023-05-03 14:35:00,292.69,293.63,292.47,293.62,1595.0,283.3899,284.3,283.1768,284.2903,1595.0
2023-05-03 14:40:00,294.25,295.32,293.09,293.09,3831.0,284.9003,285.9363,283.7771,283.7771,3831.0
2023-05-03 14:45:00,293.84,294.26,293.19,293.2,6034.0,284.5033,284.91,283.874,283.8837,6034.0
2023-05-03 14:50:00,293.59,293.84,292.52,293.5,2513.0,284.2613,284.5033,283.2253,284.1741,2513.0
2023-05-03 14:55:00,293.32,294.65,293.16,293.88,4223.0,283.9998,285.2876,283.8449,284.542,4223.0
2023-05-03 15:00:00,293.65,294.2,292.57,292.57,3226.0,284.3194,284.8519,283.2737,283.2737,3226.0
2023-05-03 15:05:00,292.98,293.81,291.34,292.1,9101.0,283.6706,284.4743,282.0828,282.8186,9101.0
2023-05-03 15:10:00,291.56,291.81,290.76,291.18,3803.0,282.2958,282.5378,281.5212,281.9278,3803.0
2023-05-03 15:15:00,290.83,291.93,290.68,291.41,6190.0,281.589,282.654,281.4437,282.1505,6190.0
2023-05-03 15:20:00,290.89,291.95,289.86,291.16,8336.0,281.6471,282.6734,280.6498,281.9085,8336.0
2023-05-03 15:25:00,291.39,291.97,290.49,290.49,3394.0,282.1312,282.6927,281.2598,281.2598,3394.0
2023-05-03 15:30:00,290.06,290.52,289.79,290.34,8073.0,280.8434,281.2888,280.582,281.1145,8073.0
2023-05-03 15:35:00,290.53,290.68,289.81,289.81,6133.0,281.2985,281.4437,280.6014,280.6014,6133.0
2023-05-03 15:40:00,289.5,289.64,289.09,289.31,10474.0,280.3012,280.4368,279.9042,280.1173,10474.0
2023-05-03 15:45:00,289.26,289.65,288.91,289.12,6800.0,280.0688,280.4465,279.73,279.9333,6800.0
2023-05-03 15:50:00,289.14,289.5,288.5,288.72,15469.0,279.9527,280.3012,279.333,279.546,15469.0
2023-05-03 15:55:00,288.72,289.01,288.33,288.87,28784.0,279.546,279.8268,279.1684,279.6912,28784.0
2023-05-04 09:30:00,285.52,286.05,285.3,285.66,4439.0,276.4477,276.9608,276.2347,276.5832,4439.0
2023-05-04 09:35:00,285.16,285.98,284.66,285.4,3699.0,276.0991,276.8931,275.615,276.3315,3699.0
2023-05-04 09:40:00,285.33,285.69,283.43,283.76,14676.0,276.2637,276.6123,274.4241,274.7436,14676.0
2023-05-04 09:45:00,284.11,284.68,282.73,282.73,3604.0,275.0825,275.6344,273.7463,273.7463,3604.0
2023-05-04 09:50:00,284.07,286.1,283.68,286.1,3500.0,275.0438,277.0093,274.6661,277.0093,3500.0
2023-05-04 09:55:00,286.33,286.5,285.82,285.98,1520.0,277.2319,277.3965,276.7382,276.8931,1520.0
2023-05-04 10:00:00,285.81,286.63,285.09,285.93,14331.0,276.7285,277.5224,276.0313,276.8447,14331.0
2023-05-04 10:05:00,285.83,286.26,285.64,285.65,3600.0,276.7478,277.1642,276.5639,276.5736,3600.0
2023-05-04 10:10:00,285.68,286.1,285.23,285.48,4005.0,276.6026,277.0093,276.1669,276.409,4005.0
2023-05-04 10:15:00,285.75,285.83,283.59,284.42,8315.0,276.6704,276.7478,274.579,275.3826,8315.0
2023-05-04 10:20:00,284.51,284.51,282.64,283.69,7041.0,275.4698,275.4698,273.6592,274.6758,7041.0
2023-05-04 10:25:00,283.63,283.63,282.56,283.12,2046.0,274.6177,274.6177,273.5817,274.1239,2046.0
2023-05-04 10:30:00,283.11,283.11,282.25,282.76,6185.0,274.1143,274.1143,273.2816,273.7754,6185.0
2023-05-04 10:35:00,282.88,283.71,282.54,282.62,5078.0,273.8916,274.6952,273.5624,273.6398,5078.0
2023-05-04 10:40:00,282.93,283.51,282.44,282.44,5708.0,273.94,274.5016,273.4655,273.4655,5708.0
2023-05-04 10:45:00,282.9,284.74,282.25,284.22,3083.0,273.9109,275.6925,273.2816,275.189,3083.0
2023-05-04 10:50:00,283.59,284.41,283.38,284.41,4925.0,274.579,275.373,274.3757,275.373,4925.0
2023-05-04 10:55:00,284.29,284.29,283.18,283.6,3200.0,275.2568,275.2568,274.182,274.5887,3200.0
2023-05-04 11:00:00,283.85,283.98,283.53,283.98,1366.0,274.8307,274.9566,274.5209,274.9566,1366.0
2023-05-04 11:05:00,284.58,285.58,284.33,285.44,34469.0,275.5376,276.5058,275.2955,276.3702,34469.0
2023-05-04 11:10:00,285.44,285.71,285.09,285.3,56463.0,276.3702,276.6316,276.0313,276.2347,56463.0
2023-05-04 11:15:00,285.3,285.58,284.56,285.09,23377.0,276.2347,276.5058,275.5182,276.0313,23377.0
2023-05-04 11:20:00,284.99,284.99,283.96,284.1,5294.0,275.9345,275.9345,274.9373,275.0728,5294.0
2023-05-04 11:25:00,283.95,284.1,283.16,283.16,9827.0,274.9276,275.0728,274.1627,274.1627,9827.0
2023-05-04 11:30:00,283.15,283.41,282.43,282.51,2200.0,274.153,274.4047,273.4559,273.5333,2200.0
2023-05-04 11:35:00,282.54,283.13,282.14,283.12,4853.0,273.5624,274.1336,273.1751,274.1239,4853.0
2023-05-04 11:40:00,282.93,283.35,282.55,282.74,2183.0,273.94,274.3466,273.5721,273.756,2183.0
2023-05-04 11:45:00,282.47,282.54,281.93,281.94,3800.0,273.4946,273.5624,272.9718,272.9814,3800.0
2023-05-04 11:50:00,281.92,281.98,281.28,281.3,8630.0,272.9621,273.0202,272.3424,272.3618,8630.0
2023-05-04 11:55:00,281.21,281.57,280.94,281.26,5803.0,272.2746,272.6232,272.0132,272.323,5803.0
2023-05-04 12:00:00,281.22,281.22,280.55,280.55,8046.0,272.2843,272.2843,271.6356,271.6356,8046.0
2023-05-04 12:05:00,280.49,280.62,280.06,280.3,3366.0,271.5775,271.7034,271.1612,271.3935,3366.0
2023-05-04 12:10:00,280.3,280.35,279.85,280.35,2691.0,271.3935,271.442,270.9578,271.442,2691.0
2023-05-04 12:15:00,280.5,281.6,280.49,281.22,7850.0,271.5872,272.6522,271.5775,272.2843,7850.0
2023-05-04 12:20:00,281.23,282.44,281.22,282.27,4181.0,272.294,273.4655,272.2843,273.301,4181.0
2023-05-04 12:25:00,282.4,282.68,281.89,282.5,3802.0,273.4268,273.6979,272.933,273.5236,3802.0
2023-05-04 12:30:00,282.55,282.67,281.45,281.64,6825.0,273.5721,273.6882,272.507,272.691,6825.0
2023-05-04 12:35:00,281.59,282.14,281.59,282.14,2921.0,272.6426,273.1751,272.6426,273.1751,2921.0
2023-05-04 12:40:00,281.8,282.33,281.54,281.54,2725.0,272.8459,273.359,272.5941,272.5941,2725.0
2023-05-04 12:45:00,281.53,281.58,281.12,281.34,3500.0,272.5845,272.6329,272.1875,272.4005,3500.0
2023-05-04 12:50:00,281.24,281.24,280.58,280.65,2001.0,272.3037,272.3037,271.6647,271.7324,2001.0
2023-05-04 12:55:00,280.63,281.55,280.62,281.39,1924.0,271.7131,272.6038,271.7034,272.4489,1924.0
2023-05-04 13:00:00,281.76,281.93,281.4,281.44,4293.0,272.8072,272.9718,272.4586,272.4973,4293.0
2023-05-04 13:05:00,281.53,282.21,281.53,282.12,4200.0,272.5845,273.2429,272.5845,273.1557,4200.0
2023-05-04 13:10:00,281.9,282.55,281.9,282.35,4721.0,272.9427,273.5721,272.9427,273.3784,4721.0
2023-05-04 13:15:00,282.56,283.52,282.55,283.15,2902.0,273.5817,274.5112,273.5721,274.153,2902.0
2023-05-04 13:20:00,283.35,284.39,283.35,284.39,2297.0,274.3466,275.3536,274.3466,275.3536,2297.0
2023-05-04 13:25:00,284.15,284.15,283.15,283.16,4495.0,275.1212,275.1212,274.153,274.1627,4495.0
2023-05-04 13:30:00,283.3,283.76,282.94,283.75,7500.0,274.2982,274.7436,273.9497,274.7339,7500.0
2023-05-04 13:35:00,283.8,283.9,283.29,283.71,6667.0,274.7823,274.8792,274.2885,274.6952,6667.0
2023-05-04 13:40:00,283.29,283.4,282.7,282.9,2031.0,274.2885,274.395,273.7173,273.9109,2031.0
2023-05-04 13:45:00,282.72,282.88,281.96,282.13,4241.0,273.7367,273.8916,273.0008,273.1654,4241.0
2023-05-04 13:50:00,282.03,282.6,281.68,282.56,2600.0,273.0686,273.6205,272.7297,273.5817,2600.0
2023-05-04 13:55:00,282.5,282.8,282.34,282.72,5954.0,273.5236,273.8141,273.3687,273.7367,5954.0
2023-05-04 14:00:00,282.62,282.79,282.57,282.73,1736.0,273.6398,273.8044,273.5914,273.7463,1736.0
2023-05-04 14:05:00,282.8,283.81,282.74,283.24,4022.0,273.8141,274.792,273.756,274.2401,4022.0
2023-05-04 14:10:00,283.25,283.39,282.79,283.39,2100.0,274.2498,274.3854,273.8044,274.3854,2100.0
2023-05-04 14:15:00,283.35,283.54,283.1,283.11,1521.0,274.3466,274.5306,274.1046,274.1143,1521.0
2023-05-04 14:20:00,283.11,283.19,282.59,282.59,2125.0,274.1143,274.1917,273.6108,273.6108,2125.0
2023-05-04 14:25:00,282.69,282.77,282.5,282.59,3199.0,273.7076,273.7851,273.5236,273.6108,3199.0
2023-05-04 14:30:00,282.46,282.81,282.07,282.81,3102.0,273.4849,273.8238,273.1073,273.8238,3102.0
2023-05-04 14:35:00,283.0,283.01,282.23,282.23,5129.0,274.0078,274.0174,273.2622,273.2622,5129.0
2023-05-04 14:40:00,281.98,282.34,281.82,281.95,2502.0,273.0202,273.3687,272.8652,272.9911,2502.0
2023-05-04 14:45:00,282.02,282.32,281.94,281.94,3976.0,273.0589,273.3494,272.9814,272.9814,3976.0
2023-05-04 14:50:00,282.09,282.31,281.76,282.31,3256.0,273.1267,273.3397,272.8072,273.3397,3256.0
2023-05-04 14:55:00,282.35,282.85,282.18,282.85,3295.0,273.3784,273.8625,273.2138,273.8625,3295.0
2023-05-04 15:00:00,282.96,283.18,282.83,282.83,6108.0,273.969,274.182,273.8432,273.8432,6108.0
2023-05-04 15:05:00,282.98,283.32,282.63,282.63,10043.0,273.9884,274.3176,273.6495,273.6495,10043.0
2023-05-04 15:10:00,282.63,282.75,282.05,282.09,5443.0,273.6495,273.7657,273.0879,273.1267,5443.0
2023-05-04 15:15:00,282.11,282.11,281.35,281.79,11034.0,273.146,273.146,272.4102,272.8362,11034.0
2023-05-04 15:20:00,281.79,281.93,281.61,281.75,12524.0,272.8362,272.9718,272.6619,272.7975,12524.0
2023-05-04 15:25:00,281.8,282.09,281.56,281.98,15796.0,272.8459,273.1267,272.6135,273.0202,15796.0
2023-05-04 15:30:00,282.01,282.63,281.99,282.54,12850.0,273.0492,273.6495,273.0298,273.5624,12850.0
2023-05-04 15:35:00,282.45,282.79,282.34,282.37,9968.0,273.4752,273.8044,273.3687,273.3978,9968.0
2023-05-04 15:40:00,282.37,282.47,281.58,281.61,7915.0,273.3978,273.4946,272.6329,272.6619,7915.0
2023-05-04 15:45:00,281.41,282.31,280.99,282.31,27740.0,272.4683,273.3397,272.0616,273.3397,27740.0
2023-05-04 15:50:00,282.11,282.56,281.24,282.13,20333.0,273.146,273.5817,272.3037,273.1654,20333.0
2023-05-04 15:55:00,282.22,282.88,281.89,282.02,53687.0,273.2525,273.8916,272.933,273.0589,53687.0
2023-05-05 09:30:00,284.22,287.25,284.22,286.68,12147.0,276.4649,279.4122,276.4649,278.8577,12147.0
2023-05-05 09:35:00,287.25,287.94,287.0,287.54,1155.0,279.4122,280.0833,279.169,279.6943,1155.0
2023-05-05 09:40:00,288.18,289.89,288.18,289.89,7876.0,280.3168,281.9801,280.3168,281.9801,7876.0
2023-05-05 09:45:00,289.62,289.64,288.93,289.36,5998.0,281.7175,281.737,281.0463,281.4646,5998.0
2023-05-05 09:50:00,289.23,289.23,287.01,287.33,2662.0,281.3381,281.3381,279.1787,279.49,2662.0
2023-05-05 09:55:00,287.55,287.66,287.42,287.43,605.0,279.704,279.811,279.5775,279.5873,605.0
2023-05-05 10:00:00,287.72,288.59,287.59,288.49,5565.0,279.8694,280.7156,279.7429,280.6183,5565.0
2023-05-05 10:05:00,288.54,288.54,288.17,288.47,1954.0,280.667,280.667,280.3071,280.5989,1954.0
2023-05-05 10:10:00,288.26,288.47,287.98,288.45,1583.0,280.3946,280.5989,280.1223,280.5794,1583.0
2023-05-05 10:15:00,288.24,289.02,288.24,288.8,3785.0,280.3752,281.1339,280.3752,280.9199,3785.0
2023-05-05 10:20:00,289.05,289.84,289.0,289.31,6604.0,281.1631,281.9315,281.1144,281.416,6604.0
2023-05-05 10:25:00,289.44,289.73,289.36,289.37,1400.0,281.5424,281.8245,281.4646,281.4743,1400.0
2023-05-05 10:30:00,289.54,289.84,289.32,289.32,1846.0,281.6397,281.9315,281.4257,281.4257,1846.0
2023-05-05 10:35:00,289.31,289.71,289.3,289.59,3768.0,281.416,281.8051,281.4062,281.6883,3768.0
2023-05-05 10:40:00,289.67,290.01,289.32,290.01,4735.0,281.7661,282.0969,281.4257,282.0969,4735.0
2023-05-05 10:45:00,289.98,290.0,289.45,289.78,1909.0,282.0677,282.0871,281.5521,281.8731,1909.0
2023-05-05 10:50:00,289.95,290.3,289.95,290.3,1023.0,282.0385,282.379,282.0385,282.379,1023.0
2023-05-05 10:55:00,290.24,290.87,290.16,290.46,4419.0,282.3206,282.9334,282.2428,282.5346,4419.0
2023-05-05 11:00:00,290.74,290.82,290.58,290.61,900.0,282.8069,282.8848,282.6513,282.6805,900.0
2023-05-05 11:05:00,290.81,291.0,290.26,290.42,2993.0,282.875,283.0599,282.34,282.4957,2993.0
2023-05-05 11:10:00,290.29,291.24,290.29,291.24,1800.0,282.3692,283.2933,282.3692,283.2933,1800.0
2023-05-05 11:15:00,291.29,291.43,290.59,290.59,4422.0,283.3419,283.4781,282.661,282.661,4422.0
2023-05-05 11:20:00,290.76,291.1,290.39,291.1,2964.0,282.8264,283.1571,282.4665,283.1571,2964.0
2023-05-05 11:25:00,290.84,291.5,290.84,291.42,2423.0,282.9042,283.5462,282.9042,283.4684,2423.0
2023-05-05 11:30:00,291.28,291.42,290.96,291.2,4599.0,283.3322,283.4684,283.0209,283.2544,4599.0
2023-05-05 11:35:00,291.14,291.34,290.88,291.34,1645.0,283.196,283.3906,282.9431,283.3906,1645.0
2023-05-05 11:40:00,291.28,291.35,290.99,291.1,2516.0,283.3322,283.4003,283.0501,283.1571,2516.0
2023-05-05 11:45:00,290.92,291.45,290.92,291.44,1517.0,282.982,283.4976,282.982,283.4878,1517.0
2023-05-05 11:50:00,291.62,291.81,291.61,291.76,2634.0,283.6629,283.8478,283.6532,283.7991,2634.0
2023-05-05 11:55:00,291.69,291.89,291.54,291.69,2859.0,283.731,283.9256,283.5851,283.731,2859.0
2023-05-05 12:00:00,291.86,292.03,291.67,291.67,2304.0,283.8964,284.0617,283.7116,283.7116,2304.0
2023-05-05 12:05:00,291.53,291.61,291.14,291.26,1840.0,283.5754,283.6532,283.196,283.3128,1840.0
2023-05-05 12:10:00,291.05,291.06,290.89,290.9,1051.0,283.1085,283.1182,282.9529,282.9626,1051.0
2023-05-05 12:15:00,290.8,291.0,290.67,290.75,1851.0,282.8653,283.0599,282.7389,282.8167,1851.0
2023-05-05 12:20:00,290.8,291.3,290.8,291.3,600.0,282.8653,283.3517,282.8653,283.3517,600.0
2023-05-05 12:25:00,291.43,291.44,290.82,290.82,1804.0,283.4781,283.4878,282.8848,282.8848,1804.0
2023-05-05 12:30:00,290.83,291.11,290.83,290.89,900.0,282.8945,283.1669,282.8945,282.9529,900.0
2023-05-05 12:35:00,291.11,291.41,290.89,290.96,3900.0,283.1669,283.4587,282.9529,283.0209,3900.0
2023-05-05 12:40:00,290.61,290.61,290.35,290.35,200.0,282.6805,282.6805,282.4276,282.4276,200.0
2023-05-05 12:45:00,290.23,290.27,289.98,290.14,2400.0,282.3109,282.3498,282.0677,282.2233,2400.0
2023-05-05 12:50:00,290.23,290.86,290.23,290.85,1760.0,282.3109,282.9237,282.3109,282.9139,1760.0
2023-05-05 12:55:00,291.0,291.23,290.94,291.08,2700.0,283.0599,283.2836,283.0015,283.1377,2700.0
2023-05-05 13:00:00,291.13,291.28,290.91,291.06,2638.0,283.1863,283.3322,282.9723,283.1182,2638.0
2023-05-05 13:05:00,291.18,291.35,291.18,291.26,704.0,283.2349,283.4003,283.2349,283.3128,704.0
2023-05-05 13:10:00,291.22,291.47,291.2,291.29,938.0,283.2739,283.517,283.2544,283.3419,938.0
2023-05-05 13:15:00,291.14,291.28,290.99,291.03,2625.0,283.196,283.3322,283.0501,283.089,2625.0
2023-05-05 13:20:00,291.14,291.2,290.93,291.0,1127.0,283.196,283.2544,282.9918,283.0599,1127.0
2023-05-05 13:25:00,291.16,291.29,291.13,291.13,1007.0,283.2155,283.3419,283.1863,283.1863,1007.0
2023-05-05 13:30:00,291.23,291.44,291.22,291.36,1522.0,283.2836,283.4878,283.2739,283.41,1522.0
2023-05-05 13:35:00,291.37,291.78,291.37,291.5,4031.0,283.4198,283.8186,283.4198,283.5462,4031.0
2023-05-05 13:40:00,291.51,291.7,291.5,291.57,1716.0,283.5559,283.7408,283.5462,283.6143,1716.0
2023-05-05 13:45:00,291.66,292.01,291.63,291.75,3212.0,283.7018,284.0423,283.6727,283.7894,3212.0
2023-05-05 13:50:00,291.81,291.87,291.68,291.68,2292.0,283.8478,283.9061,283.7213,283.7213,2292.0
2023-05-05 13:55:00,291.68,291.68,291.17,291.3,1810.0,283.7213,283.7213,283.2252,283.3517,1810.0
2023-05-05 14:00:00,291.4,291.67,291.36,291.67,1700.0,283.4489,283.7116,283.41,283.7116,1700.0
2023-05-05 14:05:00,291.59,291.66,291.47,291.58,1540.0,283.6338,283.7018,283.517,283.624,1540.0
2023-05-05 14:10:00,291.68,291.73,291.5,291.56,1700.0,283.7213,283.7699,283.5462,283.6046,1700.0
2023-05-05 14:15:00,291.65,291.93,291.52,291.52,4576.0,283.6921,283.9645,283.5657,283.5657,4576.0
2023-05-05 14:20:00,291.59,291.91,291.56,291.8,2554.0,283.6338,283.945,283.6046,283.838,2554.0
2023-05-05 14:25:00,291.8,292.41,291.8,292.4,1863.0,283.838,284.4314,283.838,284.4217,1863.0
2023-05-05 14:30:00,292.22,292.34,292.04,292.23,3466.0,284.2466,284.3633,284.0715,284.2563,3466.0
2023-05-05 14:35:00,292.25,292.49,292.23,292.34,2870.0,284.2757,284.5092,284.2563,284.3633,2870.0
2023-05-05 14:40:00,292.43,292.73,292.43,292.73,800.0,284.4508,284.7426,284.4508,284.7426,800.0
2023-05-05 14:45:00,292.62,292.84,292.5,292.76,3479.0,284.6357,284.8496,284.5189,284.7718,3479.0
2023-05-05 14:50:00,292.76,293.04,292.76,292.97,1350.0,284.7718,285.0442,284.7718,284.9761,1350.0
2023-05-05 14:55:00,292.86,293.21,292.73,292.73,7311.0,284.8691,285.2096,284.7426,284.7426,7311.0
2023-05-05 15:00:00,292.76,293.42,292.63,293.29,4550.0,284.7718,285.4138,284.6454,285.2874,4550.0
2023-05-05 15:05:00,293.52,293.63,293.26,293.5,6078.0,285.5111,285.6181,285.2582,285.4916,6078.0
2023-05-05 15:10:00,293.55,293.63,293.36,293.41,7010.0,285.5403,285.6181,285.3555,285.4041,7010.0
2023-05-05 15:15:00,293.47,293.64,293.35,293.64,14371.0,285.4625,285.6278,285.3457,285.6278,14371.0
2023-05-05 15:20:00,293.54,293.72,293.33,293.46,4256.0,285.5305,285.7056,285.3263,285.4527,4256.0
2023-05-05 15:25:00,293.38,293.38,293.17,293.34,5190.0,285.3749,285.3749,285.1706,285.336,5190.0
2023-05-05 15:30:00,293.25,293.37,293.11,293.13,5283.0,285.2485,285.3652,285.1123,285.1317,5283.0
2023-05-05 15:35:00,293.0,293.04,292.3,292.51,4202.0,285.0053,285.0442,284.3244,284.5287,4202.0
2023-05-05 15:40:00,292.31,292.57,292.11,292.27,6327.0,284.3341,284.587,284.1396,284.2952,6327.0
2023-05-05 15:45:00,292.16,292.32,291.45,291.61,20928.0,284.1882,284.3438,283.4976,283.6532,20928.0
2023-05-05 15:50:00,291.43,291.56,291.05,291.33,18750.0,283.4781,283.6046,283.1085,283.3808,18750.0
2023-05-05 15:55:00,291.47,291.61,290.85,291.25,59803.0,283.517,283.6532,282.9139,283.303,59803.0
2023-05-08 09:30:00,295.59,295.6,293.76,293.76,15859.0,287.5246,287.5343,285.7445,285.7445,15859.0
2023-05-08 09:35:00,294.11,295.36,294.1,295.17,1097.0,286.085,287.3009,286.0753,287.1161,1097.0
2023-05-08 09:40:00,294.3,294.3,293.04,293.04,6300.0,286.2698,286.2698,285.0442,285.0442,6300.0
2023-05-08 09:45:00,292.9,292.9,292.08,292.08,1293.0,284.908,284.908,284.1104,284.1104,1293.0
2023-05-08 09:50:00,291.91,292.04,290.9,290.91,4607.0,283.945,284.0715,282.9626,282.9723,4607.0
2023-05-08 09:55:00,290.54,290.54,289.53,289.79,2272.0,282.6124,282.6124,281.63,281.8829,2272.0
2023-05-08 10:00:00,289.29,291.55,289.29,291.44,14982.0,281.3965,283.5948,281.3965,283.4878,14982.0
2023-05-08 10:05:00,291.44,291.57,290.71,290.75,5859.0,283.4878,283.6143,282.7778,282.8167,5859.0
2023-05-08 10:10:00,290.9,291.56,290.55,291.26,6739.0,282.9626,283.6046,282.6221,283.3128,6739.0
2023-05-08 10:15:00,291.17,291.82,290.92,291.72,3929.0,283.2252,283.8575,282.982,283.7602,3929.0
2023-05-08 10:20:00,291.87,292.17,291.69,292.01,4453.0,283.9061,284.1979,283.731,284.0423,4453.0
2023-05-08 10:25:00,291.71,292.3,291.6,291.92,3704.0,283.7505,284.3244,283.6435,283.9548,3704.0
2023-05-08 10:30:00,292.15,293.07,292.15,293.06,2300.0,284.1785,285.0734,284.1785,285.0636,2300.0
2023-05-08 10:35:00,292.83,292.93,292.4,292.92,4647.0,284.8399,284.9372,284.4217,284.9275,4647.0
2023-05-08 10:40:00,292.92,293.58,292.92,293.37,1814.0,284.9275,285.5695,284.9275,285.3652,1814.0
2023-05-08 10:45:00,293.3,293.56,293.15,293.43,2189.0,285.2971,285.55,285.1512,285.4235,2189.0
2023-05-08 10:50:00,293.55,293.6,293.44,293.6,1608.0,285.5403,285.5889,285.4333,285.5889,1608.0
2023-05-08 10:55:00,293.58,293.84,293.27,293.5,3372.0,285.5695,285.8224,285.2679,285.4916,3372.0
2023-05-08 11:00:00,293.49,293.72,293.46,293.72,1011.0,285.4819,285.7056,285.4527,285.7056,1011.0
2023-05-08 11:05:00,293.67,293.78,293.56,293.57,2236.0,285.657,285.764,285.55,285.5597,2236.0
2023-05-08 11:10:00,293.76,293.8,293.45,293.45,2439.0,285.7445,285.7835,285.443,285.443,2439.0
2023-05-08 11:15:00,293.34,293.36,293.19,293.29,932.0,285.336,285.3555,285.1901,285.2874,932.0
2023-05-08 11:20:00,293.28,293.28,293.0,293.17,3014.0,285.2776,285.2776,285.0053,285.1706,3014.0
2023-05-08 11:25:00,293.15,293.17,292.79,292.94,4085.0,285.1512,285.1706,284.801,284.9469,4085.0
2023-05-08 11:30:00,292.63,292.8,292.45,292.67,2489.0,284.6454,284.8107,284.4703,284.6843,2489.0
2023-05-08 11:35:00,292.68,292.68,292.42,292.42,1000.0,284.694,284.694,284.4411,284.4411,1000.0
2023-05-08 11:40:00,292.4,292.67,292.31,292.31,2258.0,284.4217,284.6843,284.3341,284.3341,2258.0
2023-05-08 11:45:00,292.67,292.94,292.67,292.81,2438.0,284.6843,284.9469,284.6843,284.8205,2438.0
2023-05-08 11:50:00,292.8,293.28,292.71,293.28,1425.0,284.8107,285.2776,284.7232,285.2776,1425.0
2023-05-08 11:55:00,293.34,293.53,293.24,293.47,5275.0,285.336,285.5208,285.2387,285.4625,5275.0
2023-05-08 12:00:00,293.44,293.82,293.33,293.35,4119.0,285.4333,285.8029,285.3263,285.3457,4119.0
2023-05-08 12:05:00,293.35,293.83,293.3,293.7,3773.0,285.3457,285.8126,285.2971,285.6862,3773.0
2023-05-08 12:10:00,293.64,293.64,291.95,292.01,12954.0,285.6278,285.6278,283.9839,284.0423,12954.0
2023-05-08 12:15:00,291.88,292.02,291.76,291.93,12037.0,283.9158,284.052,283.7991,283.9645,12037.0
2023-05-08 12:20:00,291.85,291.85,291.7,291.81,1670.0,283.8867,283.8867,283.7408,283.8478,1670.0
2023-05-08 12:25:00,291.8,292.63,291.8,292.63,4112.0,283.838,284.6454,283.838,284.6454,4112.0
2023-05-08 12:30:00,292.69,292.69,292.48,292.48,1000.0,284.7037,284.7037,284.4995,284.4995,1000.0
2023-05-08 12:35:00,292.5,292.84,292.47,292.74,1313.0,284.5189,284.8496,284.4897,284.7524,1313.0
2023-05-08 12:40:00,292.68,292.75,292.3,292.53,11423.0,284.694,284.7621,284.3244,284.5481,11423.0
2023-05-08 12:45:00,292.56,292.56,292.07,292.08,2895.0,284.5773,284.5773,284.1007,284.1104,2895.0
2023-05-08 12:50:00,292.0,292.59,292.0,292.59,1509.0,284.0326,284.6065,284.0326,284.6065,1509.0
2023-05-08 12:55:00,292.54,292.61,292.43,292.61,1205.0,284.5578,284.6259,284.4508,284.6259,1205.0
2023-05-08 13:00:00,292.81,292.87,292.4,292.4,1403.0,284.8205,284.8788,284.4217,284.4217,1403.0
2023-05-08 13:05:00,292.44,292.74,292.41,292.7,1548.0,284.4606,284.7524,284.4314,284.7135,1548.0
2023-05-08 13:10:00,292.76,292.89,292.58,292.78,1928.0,284.7718,284.8983,284.5967,284.7913,1928.0
2023-05-08 13:15:00,292.56,292.56,292.51,292.53,604.0,284.5773,284.5773,284.5287,284.5481,604.0
2023-05-08 13:20:00,292.66,292.66,292.39,292.45,1500.0,284.6746,284.6746,284.4119,284.4703,1500.0
2023-05-08 13:25:00,292.57,292.73,292.47,292.47,1419.0,284.587,284.7426,284.4897,284.4897,1419.0
2023-05-08 13:30:00,292.5,292.87,292.5,292.87,999.0,284.5189,284.8788,284.5189,284.8788,999.0
2023-05-08 13:35:00,292.94,292.95,292.87,292.89,3187.0,284.9469,284.9566,284.8788,284.8983,3187.0
2023-05-08 13:40:00,292.94,293.06,292.5,292.97,2905.0,284.9469,285.0636,284.5189,284.9761,2905.0
2023-05-08 13:45:00,292.97,293.31,292.96,293.15,3400.0,284.9761,285.3068,284.9664,285.1512,3400.0
2023-05-08 13:50:00,293.0,293.13,292.91,293.03,1100.0,285.0053,285.1317,284.9177,285.0345,1100.0
2023-05-08 13:55:00,293.27,293.45,293.27,293.44,400.0,285.2679,285.443,285.2679,285.4333,400.0
2023-05-08 14:00:00,293.84,294.17,293.62,293.62,2337.0,285.8224,286.1434,285.6084,285.6084,2337.0
2023-05-08 14:05:00,293.71,293.71,292.47,292.88,2461.0,285.6959,285.6959,284.4897,284.8886,2461.0
2023-05-08 14:10:00,292.94,293.5,292.94,293.28,1415.0,284.9469,285.4916,284.9469,285.2776,1415.0
2023-05-08 14:15:00,293.49,293.67,293.33,293.67,2800.0,285.4819,285.657,285.3263,285.657,2800.0
2023-05-08 14:20:00,293.78,294.02,293.76,293.96,1646.0,285.764,285.9975,285.7445,285.9391,1646.0
2023-05-08 14:25:00,294.0,294.14,293.85,294.06,1104.0,285.978,286.1142,285.8321,286.0364,1104.0
2023-05-08 14:30:00,294.04,294.07,293.89,293.93,700.0,286.0169,286.0461,285.871,285.9099,700.0
2023-05-08 14:35:00,294.07,294.23,293.94,294.05,5447.0,286.0461,286.2017,285.9196,286.0266,5447.0
2023-05-08 14:40:00,294.06,294.45,293.93,294.01,3648.0,286.0364,286.4157,285.9099,285.9877,3648.0
2023-05-08 14:45:00,293.98,294.59,293.98,294.59,2400.0,285.9585,286.5519,285.9585,286.5519,2400.0
2023-05-08 14:50:00,294.44,294.79,294.36,294.58,7046.0,286.406,286.7464,286.3282,286.5422,7046.0
2023-05-08 14:55:00,294.59,294.85,294.57,294.68,6359.0,286.5519,286.8048,286.5324,286.6394,6359.0
2023-05-08 15:00:00,294.6,294.64,294.21,294.46,3741.0,286.5616,286.6005,286.1823,286.4254,3741.0
2023-05-08 15:05:00,294.46,294.48,294.06,294.16,3101.0,286.4254,286.4449,286.0364,286.1336,3101.0
2023-05-08 15:10:00,294.07,294.22,293.92,294.02,3914.0,286.0461,286.192,285.9002,285.9975,3914.0
2023-05-08 15:15:00,294.02,294.23,293.63,294.13,3004.0,285.9975,286.2017,285.6181,286.1044,3004.0
2023-05-08 15:20:00,293.98,294.12,293.73,293.81,3829.0,285.9585,286.0947,285.7154,285.7932,3829.0
2023-05-08 15:25:00,293.68,293.72,293.43,293.5,3305.0,285.6667,285.7056,285.4235,285.4916,3305.0
2023-05-08 15:30:00,293.53,293.82,293.46,293.82,5406.0,285.5208,285.8029,285.4527,285.8029,5406.0
2023-05-08 15:35:00,293.82,293.98,293.75,293.76,7115.0,285.8029,285.9585,285.7348,285.7445,7115.0
2023-05-08 15:40:00,293.81,293.98,293.31,293.31,11365.0,285.7932,285.9585,285.3068,285.3068,11365.0
2023-05-08 15:45:00,293.23,293.91,293.12,293.88,8542.0,285.229,285.8905,285.122,285.8613,8542.0
2023-05-08 15:50:00,293.8,293.83,293.46,293.61,14418.0,285.7835,285.8126,285.4527,285.5986,14418.0
2023-05-08 15:55:00,293.61,293.82,293.21,293.69,32547.0,285.5986,285.8029,285.2096,285.6765,32547.0
2023-05-09 09:30:00,290.76,290.76,290.05,290.05,5530.0,282.8264,282.8264,282.1358,282.1358,5530.0
2023-05-09 09:35:00,291.22,291.29,290.01,291.29,1327.0,283.2739,283.3419,282.0969,283.3419,1327.0
2023-05-09 09:40:00,290.15,290.22,290.15,290.22,212.0,282.233,282.3011,282.233,282.3011,212.0
2023-05-09 09:45:00,290.44,290.44,290.44,290.44,100.0,282.5151,282.5151,282.5151,282.5151,100.0
2023-05-09 09:50:00,290.32,290.6,289.53,290.31,5791.0,282.3984,282.6708,281.63,282.3887,5791.0
2023-05-09 09:55:00,290.22,290.71,289.81,290.39,1960.0,282.3011,282.7778,281.9023,282.4665,1960.0
2023-05-09 10:00:00,290.23,290.68,289.53,290.15,3342.0,282.3109,282.7486,281.63,282.233,3342.0
2023-05-09 10:05:00,290.18,290.18,289.56,289.77,534.0,282.2622,282.2622,281.6591,281.8634,534.0
2023-05-09 10:10:00,289.91,290.7,289.89,290.7,1525.0,281.9996,282.768,281.9801,282.768,1525.0
2023-05-09 10:15:00,290.63,290.81,290.2,290.8,1600.0,282.6999,282.875,282.2817,282.8653,1600.0
2023-05-09 10:20:00,291.0,291.2,290.64,291.04,4989.0,283.0599,283.2544,282.7097,283.0988,4989.0
2023-05-09 10:25:00,290.89,291.34,290.84,291.07,1513.0,282.9529,283.3906,282.9042,283.1279,1513.0
2023-05-09 10:30:00,291.42,291.42,290.8,291.0,976.0,283.4684,283.4684,282.8653,283.0599,976.0
2023-05-09 10:35:00,291.37,291.37,291.07,291.35,902.0,283.4198,283.4198,283.1279,283.4003,902.0
2023-05-09 10:40:00,291.5,292.3,291.5,292.23,2766.0,283.5462,284.3244,283.5462,284.2563,2766.0
2023-05-09 10:45:00,292.77,292.77,292.55,292.76,940.0,284.7816,284.7816,284.5676,284.7718,940.0
2023-05-09 10:50:00,292.56,292.83,292.55,292.83,400.0,284.5773,284.8399,284.5676,284.8399,400.0
2023-05-09 10:55:00,292.94,293.23,292.79,293.19,3159.0,284.9469,285.229,284.801,285.1901,3159.0
2023-05-09 11:00:00,293.19,293.29,292.92,293.15,1341.0,285.1901,285.2874,284.9275,285.1512,1341.0
2023-05-09 11:05:00,293.29,293.4,293.08,293.4,1017.0,285.2874,285.3944,285.0831,285.3944,1017.0
2023-05-09 11:10:00,293.4,293.4,292.99,293.24,4387.0,285.3944,285.3944,284.9956,285.2387,4387.0
2023-05-09 11:15:00,293.28,293.49,293.21,293.49,600.0,285.2776,285.4819,285.2096,285.4819,600.0
2023-05-09 11:20:00,293.44,293.64,293.26,293.44,1000.0,285.4333,285.6278,285.2582,285.4333,1000.0
2023-05-09 11:25:00,293.23,293.25,292.92,292.95,2015.0,285.229,285.2485,284.9275,284.9566,2015.0
2023-05-09 11:30:00,292.91,293.29,292.91,293.29,1000.0,284.9177,285.2874,284.9177,285.2874,1000.0
2023-05-09 11:35:00,293.86,293.88,293.52,293.52,1071.0,285.8418,285.8613,285.5111,285.5111,1071.0
2023-05-09 11:40:00,293.87,293.99,293.55,293.8,3800.0,285.8515,285.9683,285.5403,285.7835,3800.0
2023-05-09 11:45:00,293.6,294.0,293.56,294.0,2490.0,285.5889,285.978,285.55,285.978,2490.0
2023-05-09 11:50:00,294.0,294.02,293.85,293.92,1817.0,285.978,285.9975,285.8321,285.9002,1817.0
2023-05-09 11:55:00,293.8,293.92,293.68,293.83,2700.0,285.7835,285.9002,285.6667,285.8126,2700.0
2023-05-09 12:00:00,293.79,293.79,293.78,293.79,100.0,285.7737,285.7737,285.764,285.7737,100.0
2023-05-09 12:05:00,293.9,293.9,293.74,293.84,1185.0,285.8807,285.8807,285.7251,285.8224,1185.0
2023-05-09 12:10:00,293.73,293.73,293.34,293.34,1523.0,285.7154,285.7154,285.336,285.336,1523.0
2023-05-09 12:15:00,293.33,293.44,293.33,293.44,587.0,285.3263,285.4333,285.3263,285.4333,587.0
2023-05-09 12:20:00,293.24,293.34,293.11,293.34,611.0,285.2387,285.336,285.1123,285.336,611.0
2023-05-09 12:25:00,293.46,293.46,292.97,292.97,930.0,285.4527,285.4527,284.9761,284.9761,930.0
2023-05-09 12:30:00,293.26,293.29,292.98,292.98,622.0,285.2582,285.2874,284.9858,284.9858,622.0
2023-05-09 12:35:00,292.98,292.98,292.98,292.98,0.0,284.9858,284.9858,284.9858,284.9858,0.0
2023-05-09 12:40:00,292.82,292.88,292.49,292.49,1069.0,284.8302,284.8886,284.5092,284.5092,1069.0
2023-05-09 12:45:00,292.68,292.69,292.68,292.68,100.0,284.694,284.7037,284.694,284.694,100.0
2023-05-09 12:50:00,292.65,292.8,292.65,292.78,900.0,284.6648,284.8107,284.6648,284.7913,900.0
2023-05-09 12:55:00,292.98,292.98,292.82,292.82,200.0,284.9858,284.9858,284.8302,284.8302,200.0
2023-05-09 13:00:00,292.94,292.94,292.73,292.83,800.0,284.9469,284.9469,284.7426,284.8399,800.0
2023-05-09 13:05:00,292.8,292.8,292.65,292.66,903.0,284.8107,284.8107,284.6648,284.6746,903.0
2023-05-09 13:10:00,292.63,292.64,292.63,292.63,100.0,284.6454,284.6551,284.6454,284.6454,100.0
2023-05-09 13:15:00,292.74,292.81,292.72,292.81,600.0,284.7524,284.8205,284.7329,284.8205,600.0
2023-05-09 13:20:00,292.84,293.17,292.83,293.02,602.0,284.8496,285.1706,284.8399,285.0247,602.0
2023-05-09 13:25:00,293.22,293.31,293.1,293.1,594.0,285.2193,285.3068,285.1026,285.1026,594.0
2023-05-09 13:30:00,293.31,293.31,293.28,293.31,600.0,285.3068,285.3068,285.2776,285.3068,600.0
2023-05-09 13:35:00,293.31,293.35,293.05,293.05,1245.0,285.3068,285.3457,285.0539,285.0539,1245.0
2023-05-09 13:40:00,293.07,293.29,293.03,293.29,717.0,285.0734,285.2874,285.0345,285.2874,717.0
2023-05-09 13:45:00,293.34,293.78,293.34,293.78,500.0,285.336,285.764,285.336,285.764,500.0
2023-05-09 13:50:00,293.97,294.13,293.97,294.13,300.0,285.9488,286.1044,285.9488,286.1044,300.0
2023-05-09 13:55:00,294.44,294.82,294.3,294.67,2513.0,286.406,286.7756,286.2698,286.6297,2513.0
2023-05-09 14:00:00,294.6,294.6,294.14,294.14,1957.0,286.5616,286.5616,286.1142,286.1142,1957.0
2023-05-09 14:05:00,294.26,294.26,293.7,293.94,3728.0,286.2309,286.2309,285.6862,285.9196,3728.0
2023-05-09 14:10:00,293.71,293.71,293.4,293.5,900.0,285.6959,285.6959,285.3944,285.4916,900.0
2023-05-09 14:15:00,293.68,293.97,293.68,293.79,2955.0,285.6667,285.9488,285.6667,285.7737,2955.0
2023-05-09 14:20:00,293.94,293.99,293.56,293.56,1814.0,285.9196,285.9683,285.55,285.55,1814.0
2023-05-09 14:25:00,293.64,293.64,293.4,293.41,500.0,285.6278,285.6278,285.3944,285.4041,500.0
2023-05-09 14:30:00,293.59,293.59,293.35,293.39,2679.0,285.5792,285.5792,285.3457,285.3846,2679.0
2023-05-09 14:35:00,293.39,293.64,293.39,293.53,1404.0,285.3846,285.6278,285.3846,285.5208,1404.0
2023-05-09 14:40:00,293.43,294.08,293.37,294.0,12955.0,285.4235,286.0558,285.3652,285.978,12955.0
2023-05-09 14:45:00,293.9,294.04,293.78,294.0,6578.0,285.8807,286.0169,285.764,285.978,6578.0
2023-05-09 14:50:00,293.87,293.91,293.07,293.29,5224.0,285.8515,285.8905,285.0734,285.2874,5224.0
2023-05-09 14:55:00,293.47,293.67,293.37,293.49,5300.0,285.4625,285.657,285.3652,285.4819,5300.0
2023-05-09 15:00:00,293.51,293.51,293.51,293.51,200.0,285.5014,285.5014,285.5014,285.5014,200.0
2023-05-09 15:05:00,293.51,293.97,293.51,293.94,1451.0,285.5014,285.9488,285.5014,285.9196,1451.0
2023-05-09 15:10:00,293.79,294.04,293.74,293.78,2365.0,285.7737,286.0169,285.7251,285.764,2365.0
2023-05-09 15:15:00,293.68,293.8,293.44,293.44,800.0,285.6667,285.7835,285.4333,285.4333,800.0
2023-05-09 15:20:00,293.6,293.66,293.32,293.32,2277.0,285.5889,285.6473,285.3166,285.3166,2277.0
2023-05-09 15:25:00,293.63,293.86,293.44,293.82,1205.0,285.6181,285.8418,285.4333,285.8029,1205.0
2023-05-09 15:30:00,293.73,293.87,293.59,293.86,2660.0,285.7154,285.8515,285.5792,285.8418,2660.0
2023-05-09 15:35:00,293.85,293.98,293.75,293.78,2796.0,285.8321,285.9585,285.7348,285.764,2796.0
2023-05-09 15:40:00,293.78,293.9,293.52,293.6,2429.0,285.764,285.8807,285.5111,285.5889,2429.0
2023-05-09 15:45:00,293.61,293.98,293.47,293.79,8030.0,285.5986,285.9585,285.4625,285.7737,8030.0
2023-05-09 15:50:00,293.9,293.92,293.42,293.57,6231.0,285.8807,285.9002,285.4138,285.5597,6231.0
2023-05-09 15:55:00,293.48,293.85,293.01,293.63,28826.0,285.4722,285.8321,285.015,285.6181,28826.0
2023-05-10 09:30:00,297.19,297.92,295.5,297.92,5587.0,289.081,289.791,287.4371,289.791,5587.0
2023-05-10 09:35:00,297.87,297.87,294.74,294.74,4402.0,289.7424,289.7424,286.6978,286.6978,4402.0
2023-05-10 09:40:00,295.0,295.0,294.06,294.06,474.0,286.9507,286.9507,286.0364,286.0364,474.0
2023-05-10 09:45:00,293.77,293.93,292.58,292.81,18919.0,285.7543,285.9099,284.5967,284.8205,18919.0
2023-05-10 09:50:00,292.87,292.87,291.51,291.7,6199.0,284.8788,284.8788,283.5559,283.7408,6199.0
2023-05-10 09:55:00,291.7,292.26,291.7,292.26,1000.0,283.7408,284.2855,283.7408,284.2855,1000.0
2023-05-10 10:00:00,292.7,293.92,292.67,293.76,2105.0,284.7135,285.9002,284.6843,285.7445,2105.0
2023-05-10 10:05:00,294.05,294.09,292.86,292.86,2808.0,286.0266,286.0655,284.8691,284.8691,2808.0
2023-05-10 10:10:00,292.88,293.25,292.46,292.46,2675.0,284.8886,285.2485,284.48,284.48,2675.0
2023-05-10 10:15:00,292.43,292.43,291.44,291.44,1028.0,284.4508,284.4508,283.4878,283.4878,1028.0
2023-05-10 10:20:00,291.7,292.02,291.7,292.02,600.0,283.7408,284.052,283.7408,284.052,600.0
2023-05-10 10:25:00,291.65,291.77,291.48,291.48,2447.0,283.6921,283.8088,283.5268,283.5268,2447.0
2023-05-10 10:30:00,291.56,292.0,291.28,291.28,2923.0,283.6046,284.0326,283.3322,283.3322,2923.0
2023-05-10 10:35:00,291.14,291.14,290.26,290.32,1006.0,283.196,283.196,282.34,282.3984,1006.0
2023-05-10 10:40:00,290.37,290.92,290.24,290.24,2880.0,282.447,282.982,282.3206,282.3206,2880.0
2023-05-10 10:45:00,289.67,290.6,289.27,290.26,9064.0,281.7661,282.6708,281.3771,282.34,9064.0
2023-05-10 10:50:00,289.97,290.66,289.8,290.66,1488.0,282.058,282.7291,281.8926,282.7291,1488.0
2023-05-10 10:55:00,290.53,290.53,290.16,290.33,1635.0,282.6027,282.6027,282.2428,282.4081,1635.0
2023-05-10 11:00:00,290.56,290.9,290.48,290.88,1517.0,282.6319,282.9626,282.554,282.9431,1517.0
2023-05-10 11:05:00,291.04,291.04,290.88,290.88,2400.0,283.0988,283.0988,282.9431,282.9431,2400.0
2023-05-10 11:10:00,290.68,291.18,290.61,290.61,2707.0,282.7486,283.2349,282.6805,282.6805,2707.0
2023-05-10 11:15:00,291.0,291.63,291.0,291.63,769.0,283.0599,283.6727,283.0599,283.6727,769.0
2023-05-10 11:20:00,291.96,291.96,291.4,291.52,808.0,283.9937,283.9937,283.4489,283.5657,808.0
2023-05-10 11:25:00,291.36,291.62,291.36,291.62,307.0,283.41,283.6629,283.41,283.6629,307.0
2023-05-10 11:30:00,291.26,291.83,291.25,291.8,1753.0,283.3128,283.8672,283.303,283.838,1753.0
2023-05-10 11:35:00,291.72,291.72,291.4,291.6,827.0,283.7602,283.7602,283.4489,283.6435,827.0
2023-05-10 11:40:00,291.89,291.99,291.83,291.88,2411.0,283.9256,284.0228,283.8672,283.9158,2411.0
2023-05-10 11:45:00,291.86,291.86,291.72,291.72,301.0,283.8964,283.8964,283.7602,283.7602,301.0
2023-05-10 11:50:00,291.99,292.05,291.9,291.96,1083.0,284.0228,284.0812,283.9353,283.9937,1083.0
2023-05-10 11:55:00,291.81,291.81,291.5,291.72,2023.0,283.8478,283.8478,283.5462,283.7602,2023.0
2023-05-10 12:00:00,291.43,291.43,290.93,291.06,900.0,283.4781,283.4781,282.9918,283.1182,900.0
2023-05-10 12:05:00,291.13,291.14,290.9,291.12,625.0,283.1863,283.196,282.9626,283.1766,625.0
2023-05-10 12:10:00,290.95,291.09,290.87,291.09,404.0,283.0112,283.1474,282.9334,283.1474,404.0
2023-05-10 12:15:00,291.06,291.32,290.98,291.31,627.0,283.1182,283.3711,283.0404,283.3614,627.0
2023-05-10 12:20:00,291.46,291.46,291.46,291.46,100.0,283.5073,283.5073,283.5073,283.5073,100.0
2023-05-10 12:25:00,291.52,292.23,291.2,291.24,1958.0,283.5657,284.2563,283.2544,283.2933,1958.0
2023-05-10 12:30:00,291.38,291.39,290.89,290.89,300.0,283.4295,283.4392,282.9529,282.9529,300.0
2023-05-10 12:35:00,290.86,291.02,290.63,290.8,1455.0,282.9237,283.0793,282.6999,282.8653,1455.0
2023-05-10 12:40:00,290.87,290.87,290.75,290.75,286.0,282.9334,282.9334,282.8167,282.8167,286.0
2023-05-10 12:45:00,290.46,290.74,290.4,290.4,1050.0,282.5346,282.8069,282.4762,282.4762,1050.0
2023-05-10 12:50:00,290.48,290.66,290.42,290.42,700.0,282.554,282.7291,282.4957,282.4957,700.0
2023-05-10 12:55:00,290.43,290.58,290.17,290.57,720.0,282.5054,282.6513,282.2525,282.6416,720.0
2023-05-10 13:00:00,290.35,290.35,290.17,290.17,710.0,282.4276,282.4276,282.2525,282.2525,710.0
2023-05-10 13:05:00,290.31,290.32,289.79,289.79,727.0,282.3887,282.3984,281.8829,281.8829,727.0
2023-05-10 13:10:00,289.64,289.71,289.26,289.26,2738.0,281.737,281.8051,281.3673,281.3673,2738.0
2023-05-10 13:15:00,289.24,289.66,289.24,289.66,666.0,281.3479,281.7564,281.3479,281.7564,666.0
2023-05-10 13:20:00,289.41,289.41,288.81,288.81,1416.0,281.5132,281.5132,280.9296,280.9296,1416.0
2023-05-10 13:25:00,288.85,288.85,288.23,288.57,1912.0,280.9685,280.9685,280.3654,280.6962,1912.0
2023-05-10 13:30:00,288.66,289.1,288.66,289.1,1200.0,280.7837,281.2117,280.7837,281.2117,1200.0
2023-05-10 13:35:00,288.69,288.87,288.27,288.27,1685.0,280.8129,280.988,280.4043,280.4043,1685.0
2023-05-10 13:40:00,287.88,288.26,287.88,287.88,1765.0,280.025,280.3946,280.025,280.025,1765.0
2023-05-10 13:45:00,288.09,288.57,287.99,288.57,2973.0,280.2293,280.6962,280.132,280.6962,2973.0
2023-05-10 13:50:00,288.51,288.51,288.06,288.48,1511.0,280.6378,280.6378,280.2001,280.6086,1511.0
2023-05-10 13:55:00,288.37,288.77,288.26,288.61,2205.0,280.5016,280.8907,280.3946,280.7351,2205.0
2023-05-10 14:00:00,288.95,289.05,288.6,288.67,4003.0,281.0658,281.1631,280.7253,280.7934,4003.0
2023-05-10 14:05:00,288.61,288.85,288.6,288.77,1558.0,280.7351,280.9685,280.7253,280.8907,1558.0
2023-05-10 14:10:00,288.99,289.11,288.72,288.72,2628.0,281.1047,281.2214,280.8421,280.8421,2628.0
2023-05-10 14:15:00,288.72,288.72,288.72,288.72,0.0,280.8421,280.8421,280.8421,280.8421,0.0
2023-05-10 14:20:00,288.73,288.92,288.7,288.9,2213.0,280.8518,281.0366,280.8226,281.0172,2213.0
2023-05-10 14:25:00,288.87,289.63,288.86,289.63,1555.0,280.988,281.7272,280.9782,281.7272,1555.0
2023-05-10 14:30:00,289.83,289.83,289.66,289.67,685.0,281.9218,281.9218,281.7564,281.7661,685.0
2023-05-10 14:35:00,289.82,290.16,289.69,289.94,1845.0,281.9121,282.2428,281.7856,282.0288,1845.0
2023-05-10 14:40:00,290.2,290.29,290.2,290.29,660.0,282.2817,282.3692,282.2817,282.3692,660.0
2023-05-10 14:45:00,290.21,290.21,289.51,289.51,1408.0,282.2914,282.2914,281.6105,281.6105,1408.0
2023-05-10 14:50:00,289.51,289.77,289.3,289.3,1038.0,281.6105,281.8634,281.4062,281.4062,1038.0
2023-05-10 14:55:00,289.47,289.59,289.34,289.34,6653.0,281.5716,281.6883,281.4451,281.4451,6653.0
2023-05-10 15:00:00,289.25,289.56,289.11,289.44,1365.0,281.3576,281.6591,281.2214,281.5424,1365.0
2023-05-10 15:05:00,289.64,289.67,289.64,289.66,300.0,281.737,281.7661,281.737,281.7564,300.0
2023-05-10 15:10:00,289.82,290.01,289.6,289.71,1655.0,281.9121,282.0969,281.6981,281.8051,1655.0
2023-05-10 15:15:00,289.55,289.99,289.48,289.99,2000.0,281.6494,282.0774,281.5813,282.0774,2000.0
2023-05-10 15:20:00,290.16,290.77,290.16,290.77,708.0,282.2428,282.8361,282.2428,282.8361,708.0
2023-05-10 15:25:00,291.15,291.5,291.15,291.26,2985.0,283.2058,283.5462,283.2058,283.3128,2985.0
2023-05-10 15:30:00,291.18,291.79,291.16,291.51,4324.0,283.2349,283.8283,283.2155,283.5559,4324.0
2023-05-10 15:35:00,291.4,291.85,291.3,291.73,3110.0,283.4489,283.8867,283.3517,283.7699,3110.0
2023-05-10 15:40:00,291.78,291.93,291.67,291.69,4122.0,283.8186,283.9645,283.7116,283.731,4122.0
2023-05-10 15:45:00,291.57,291.8,291.4,291.44,5066.0,283.6143,283.838,283.4489,283.4878,5066.0
2023-05-10 15:50:00,291.42,291.42,290.68,291.16,5229.0,283.4684,283.4684,282.7486,283.2155,5229.0
2023-05-10 15:55:00,291.21,291.41,290.75,290.76,8309.0,283.2641,283.4587,282.8167,282.8264,8309.0
2023-05-11 09:30:00,287.62,288.68,287.62,287.63,4633.0,279.7721,280.8032,279.7721,279.7818,4633.0
2023-05-11 09:35:00,287.61,288.23,287.0,288.23,1151.0,279.7624,280.3654,279.169,280.3654,1151.0
2023-05-11 09:40:00,288.16,288.86,288.09,288.86,1200.0,280.2973,280.9782,280.2293,280.9782,1200.0
2023-05-11 09:45:00,289.27,289.59,288.05,288.06,5557.0,281.3771,281.6883,280.1903,280.2001,5557.0
2023-05-11 09:50:00,287.71,288.38,287.71,287.91,1799.0,279.8596,280.5113,279.8596,280.0542,1799.0
2023-05-11 09:55:00,288.3,288.64,287.86,287.86,3000.0,280.4335,280.7642,280.0055,280.0055,3000.0
2023-05-11 10:00:00,287.88,288.44,287.44,287.44,900.0,280.025,280.5697,279.597,279.597,900.0
2023-05-11 10:05:00,287.72,287.98,287.61,287.61,1618.0,279.8694,280.1223,279.7624,279.7624,1618.0
2023-05-11 10:10:00,287.56,287.72,286.98,287.72,2757.0,279.7137,279.8694,279.1495,279.8694,2757.0
2023-05-11 10:15:00,287.76,288.06,287.18,287.18,3311.0,279.9083,280.2001,279.3441,279.3441,3311.0
2023-05-11 10:20:00,286.63,287.26,286.58,287.17,1733.0,278.8091,279.4219,278.7605,279.3344,1733.0
2023-05-11 10:25:00,287.29,287.8,287.29,287.8,325.0,279.4511,279.9472,279.4511,279.9472,325.0
2023-05-11 10:30:00,287.79,287.79,287.05,287.07,1801.0,279.9374,279.9374,279.2176,279.2371,1801.0
2023-05-11 10:35:00,287.07,287.56,287.07,287.28,1525.0,279.2371,279.7137,279.2371,279.4414,1525.0
2023-05-11 10:40:00,287.34,287.42,287.03,287.18,1242.0,279.4997,279.5775,279.1982,279.3441,1242.0
2023-05-11 10:45:00,287.26,288.12,287.23,288.12,1852.0,279.4219,280.2584,279.3927,280.2584,1852.0
2023-05-11 10:50:00,288.25,288.26,287.66,287.8,1729.0,280.3849,280.3946,279.811,279.9472,1729.0
2023-05-11 10:55:00,287.88,287.98,287.27,287.54,4709.0,280.025,280.1223,279.4316,279.6943,4709.0
2023-05-11 11:00:00,287.54,288.17,287.53,287.95,3500.0,279.6943,280.3071,279.6845,280.0931,3500.0
2023-05-11 11:05:00,287.66,287.66,287.66,287.66,101.0,279.811,279.811,279.811,279.811,101.0
2023-05-11 11:10:00,287.23,287.23,287.07,287.07,412.0,279.3927,279.3927,279.2371,279.2371,412.0
2023-05-11 11:15:00,287.33,287.62,287.13,287.13,958.0,279.49,279.7721,279.2954,279.2954,958.0
2023-05-11 11:20:00,287.07,287.59,287.07,287.24,3223.0,279.2371,279.7429,279.2371,279.4024,3223.0
2023-05-11 11:25:00,287.22,287.76,287.07,287.68,901.0,279.383,279.9083,279.2371,279.8304,901.0
2023-05-11 11:30:00,287.5,288.03,287.5,287.94,1813.0,279.6554,280.1709,279.6554,280.0833,1813.0
2023-05-11 11:35:00,288.15,288.59,288.15,288.35,2884.0,280.2876,280.7156,280.2876,280.4822,2884.0
2023-05-11 11:40:00,288.59,288.96,288.58,288.96,200.0,280.7156,281.0755,280.7059,281.0755,200.0
2023-05-11 11:45:00,288.74,288.86,288.47,288.63,1563.0,280.8615,280.9782,280.5989,280.7545,1563.0
2023-05-11 11:50:00,288.52,288.9,288.52,288.76,522.0,280.6475,281.0172,280.6475,280.881,522.0
2023-05-11 11:55:00,288.69,288.75,288.57,288.75,1152.0,280.8129,280.8712,280.6962,280.8712,1152.0
2023-05-11 12:00:00,288.91,289.02,288.32,288.32,2149.0,281.0269,281.1339,280.453,280.453,2149.0
2023-05-11 12:05:00,288.41,288.94,288.41,288.94,900.0,280.5405,281.0561,280.5405,281.0561,900.0
2023-05-11 12:10:00,288.7,288.7,288.58,288.58,620.0,280.8226,280.8226,280.7059,280.7059,620.0
2023-05-11 12:15:00,288.5,288.65,288.25,288.63,2182.0,280.6281,280.774,280.3849,280.7545,2182.0
2023-05-11 12:20:00,288.82,288.88,288.82,288.88,1039.0,280.9393,280.9977,280.9393,280.9977,1039.0
2023-05-11 12:25:00,289.05,289.07,288.55,288.65,1944.0,281.1631,281.1825,280.6767,280.774,1944.0
2023-05-11 12:30:00,288.93,288.93,288.79,288.79,301.0,281.0463,281.0463,280.9102,280.9102,301.0
2023-05-11 12:35:00,288.84,288.85,288.83,288.85,200.0,280.9588,280.9685,280.9491,280.9685,200.0
2023-05-11 12:40:00,288.58,289.15,288.58,289.14,1463.0,280.7059,281.2603,280.7059,281.2506,1463.0
2023-05-11 12:45:00,289.14,289.14,289.14,289.14,0.0,281.2506,281.2506,281.2506,281.2506,0.0
2023-05-11 12:50:00,288.82,288.82,288.53,288.81,1556.0,280.9393,280.9393,280.6572,280.9296,1556.0
2023-05-11 12:55:00,288.59,288.82,288.58,288.81,2700.0,280.7156,280.9393,280.7059,280.9296,2700.0
2023-05-11 13:00:00,288.89,288.89,288.73,288.79,800.0,281.0074,281.0074,280.8518,280.9102,800.0
2023-05-11 13:05:00,288.81,288.95,288.66,288.66,1850.0,280.9296,281.0658,280.7837,280.7837,1850.0
2023-05-11 13:10:00,288.72,288.92,288.58,288.92,1669.0,280.8421,281.0366,280.7059,281.0366,1669.0
2023-05-11 13:15:00,288.72,289.18,288.72,289.09,403.0,280.8421,281.2895,280.8421,281.202,403.0
2023-05-11 13:20:00,289.2,289.3,288.88,288.88,1929.0,281.309,281.4062,280.9977,280.9977,1929.0
2023-05-11 13:25:00,289.18,289.18,289.07,289.08,201.0,281.2895,281.2895,281.1825,281.1922,201.0
2023-05-11 13:30:00,289.0,289.18,289.0,289.13,650.0,281.1144,281.2895,281.1144,281.2409,650.0
2023-05-11 13:35:00,289.41,289.55,289.15,289.55,738.0,281.5132,281.6494,281.2603,281.6494,738.0
2023-05-11 13:40:00,289.69,289.69,289.2,289.32,1123.0,281.7856,281.7856,281.309,281.4257,1123.0
2023-05-11 13:45:00,289.17,289.28,288.69,288.7,1462.0,281.2798,281.3868,280.8129,280.8226,1462.0
2023-05-11 13:50:00,288.41,288.82,288.41,288.8,1263.0,280.5405,280.9393,280.5405,280.9199,1263.0
2023-05-11 13:55:00,288.93,289.28,288.86,289.27,1826.0,281.0463,281.3868,280.9782,281.3771,1826.0
2023-05-11 14:00:00,289.44,289.44,288.99,289.01,1125.0,281.5424,281.5424,281.1047,281.1242,1125.0
2023-05-11 14:05:00,289.22,289.25,289.0,289.0,300.0,281.3284,281.3576,281.1144,281.1144,300.0
2023-05-11 14:10:00,289.34,289.38,289.25,289.25,421.0,281.4451,281.4841,281.3576,281.3576,421.0
2023-05-11 14:15:00,289.19,289.19,288.88,288.94,1642.0,281.2992,281.2992,280.9977,281.0561,1642.0
2023-05-11 14:20:00,288.78,289.22,288.77,289.05,3027.0,280.9004,281.3284,280.8907,281.1631,3027.0
2023-05-11 14:25:00,289.54,289.59,289.54,289.59,400.0,281.6397,281.6883,281.6397,281.6883,400.0
2023-05-11 14:30:00,289.61,289.61,289.5,289.5,450.0,281.7078,281.7078,281.6008,281.6008,450.0
2023-05-11 14:35:00,289.78,289.78,289.58,289.58,400.0,281.8731,281.8731,281.6786,281.6786,400.0
2023-05-11 14:40:00,289.89,290.16,289.89,290.16,1125.0,281.9801,282.2428,281.9801,282.2428,1125.0
2023-05-11 14:45:00,289.99,289.99,289.95,289.98,1102.0,282.0774,282.0774,282.0385,282.0677,1102.0
2023-05-11 14:50:00,290.16,290.16,289.98,289.98,815.0,282.2428,282.2428,282.0677,282.0677,815.0
2023-05-11 14:55:00,290.15,290.17,290.03,290.06,2400.0,282.233,282.2525,282.1163,282.1455,2400.0
2023-05-11 15:00:00,290.11,290.11,290.08,290.1,808.0,282.1941,282.1941,282.165,282.1844,808.0
2023-05-11 15:05:00,290.04,290.2,289.77,290.11,3467.0,282.126,282.2817,281.8634,282.1941,3467.0
2023-05-11 15:10:00,290.07,290.07,290.07,290.07,497.0,282.1552,282.1552,282.1552,282.1552,497.0
2023-05-11 15:15:00,290.06,290.08,289.88,289.98,1852.0,282.1455,282.165,281.9704,282.0677,1852.0
2023-05-11 15:20:00,290.0,290.0,290.0,290.0,100.0,282.0871,282.0871,282.0871,282.0871,100.0
2023-05-11 15:25:00,289.98,290.19,289.98,290.19,757.0,282.0677,282.272,282.0677,282.272,757.0
2023-05-11 15:30:00,290.05,290.1,289.98,290.06,3748.0,282.1358,282.1844,282.0677,282.1455,3748.0
2023-05-11 15:35:00,289.99,290.47,289.92,290.37,4134.0,282.0774,282.5443,282.0093,282.447,4134.0
2023-05-11 15:40:00,290.26,290.4,290.26,290.3,500.0,282.34,282.4762,282.34,282.379,500.0
2023-05-11 15:45:00,290.25,290.6,290.23,290.59,1059.0,282.3303,282.6708,282.3109,282.661,1059.0
2023-05-11 15:50:00,290.71,290.71,290.18,290.39,2800.0,282.7778,282.7778,282.2622,282.4665,2800.0
2023-05-11 15:55:00,290.52,290.72,290.42,290.61,12160.0,282.593,282.7875,282.4957,282.6805,12160.0
2023-05-12 09:30:00,293.09,293.64,293.08,293.08,3595.0,285.0928,285.6278,285.0831,285.0831,3595.0
2023-05-12 09:35:00,293.08,293.08,292.47,293.0,1300.0,285.0831,285.0831,284.4897,285.0053,1300.0
2023-05-12 09:40:00,292.96,293.09,292.96,293.08,200.0,284.9664,285.0928,284.9664,285.0831,200.0
2023-05-12 09:45:00,293.3,293.35,292.32,292.32,1002.0,285.2971,285.3457,284.3438,284.3438,1002.0
2023-05-12 09:50:00,292.35,293.34,292.35,293.34,850.0,284.373,285.336,284.373,285.336,850.0
2023-05-12 09:55:00,293.2,293.2,292.45,292.45,1443.0,285.1998,285.1998,284.4703,284.4703,1443.0
2023-05-12 10:00:00,292.45,292.87,292.01,292.06,3426.0,284.4703,284.8788,284.0423,284.0909,3426.0
2023-05-12 10:05:00,292.25,292.62,292.25,292.54,755.0,284.2757,284.6357,284.2757,284.5578,755.0
2023-05-12 10:10:00,292.46,292.98,292.02,292.39,1920.0,284.48,284.9858,284.052,284.4119,1920.0
2023-05-12 10:15:00,292.67,292.69,292.25,292.65,5254.0,284.6843,284.7037,284.2757,284.6648,5254.0
2023-05-12 10:20:00,292.65,292.84,292.6,292.78,2167.0,284.6648,284.8496,284.6162,284.7913,2167.0
2023-05-12 10:25:00,292.57,292.71,292.21,292.23,3032.0,284.587,284.7232,284.2368,284.2563,3032.0
2023-05-12 10:30:00,292.19,292.42,291.76,291.97,2362.0,284.2174,284.4411,283.7991,284.0034,2362.0
2023-05-12 10:35:00,291.95,292.07,291.46,292.07,33774.0,283.9839,284.1007,283.5073,284.1007,33774.0
2023-05-12 10:40:00,292.13,292.28,291.67,291.95,7430.0,284.159,284.3049,283.7116,283.9839,7430.0
2023-05-12 10:45:00,291.68,292.17,291.4,291.73,12397.0,283.7213,284.1979,283.4489,283.7699,12397.0
2023-05-12 10:50:00,291.64,291.88,291.32,291.8,2100.0,283.6824,283.9158,283.3711,283.838,2100.0
2023-05-12 10:55:00,291.97,291.97,291.97,291.97,100.0,284.0034,284.0034,284.0034,284.0034,100.0
2023-05-12 11:00:00,292.0,292.48,291.86,291.92,2506.0,284.0326,284.4995,283.8964,283.9548,2506.0
2023-05-12 11:05:00,292.08,292.61,291.85,291.97,1525.0,284.1104,284.6259,283.8867,284.0034,1525.0
2023-05-12 11:10:00,291.69,291.79,291.64,291.79,710.0,283.731,283.8283,283.6824,283.8283,710.0
2023-05-12 11:15:00,291.79,291.91,291.31,291.64,4172.0,283.8283,283.945,283.3614,283.6824,4172.0
2023-05-12 11:20:00,291.68,291.88,291.43,291.44,1374.0,283.7213,283.9158,283.4781,283.4878,1374.0
2023-05-12 11:25:00,291.42,291.64,291.2,291.43,1100.0,283.4684,283.6824,283.2544,283.4781,1100.0
2023-05-12 11:30:00,291.23,291.72,291.0,291.72,1517.0,283.2836,283.7602,283.0599,283.7602,1517.0
2023-05-12 11:35:00,291.5,291.61,291.48,291.61,851.0,283.5462,283.6532,283.5268,283.6532,851.0
2023-05-12 11:40:00,291.48,291.76,291.48,291.74,600.0,283.5268,283.7991,283.5268,283.7797,600.0
2023-05-12 11:45:00,291.6,292.11,291.6,291.92,600.0,283.6435,284.1396,283.6435,283.9548,600.0
2023-05-12 11:50:00,291.91,291.96,291.81,291.81,806.0,283.945,283.9937,283.8478,283.8478,806.0
2023-05-12 11:55:00,291.88,292.05,291.87,292.05,414.0,283.9158,284.0812,283.9061,284.0812,414.0
2023-05-12 12:00:00,291.9,292.04,291.26,291.26,1451.0,283.9353,284.0715,283.3128,283.3128,1451.0
2023-05-12 12:05:00,291.29,291.54,291.23,291.44,2800.0,283.3419,283.5851,283.2836,283.4878,2800.0
2023-05-12 12:10:00,291.49,291.49,291.03,291.21,2187.0,283.5365,283.5365,283.089,283.2641,2187.0
2023-05-12 12:15:00,291.36,291.48,291.11,291.12,1231.0,283.41,283.5268,283.1669,283.1766,1231.0
2023-05-12 12:20:00,290.98,291.07,290.63,290.63,2196.0,283.0404,283.1279,282.6999,282.6999,2196.0
2023-05-12 12:25:00,290.59,290.82,290.37,290.37,3709.0,282.661,282.8848,282.447,282.447,3709.0
2023-05-12 12:30:00,290.22,290.58,290.22,290.58,953.0,282.3011,282.6513,282.3011,282.6513,953.0
2023-05-12 12:35:00,290.67,290.68,290.18,290.43,2763.0,282.7389,282.7486,282.2622,282.5054,2763.0
2023-05-12 12:40:00,290.53,290.73,290.32,290.42,2500.0,282.6027,282.7972,282.3984,282.4957,2500.0
2023-05-12 12:45:00,290.37,290.53,290.37,290.53,800.0,282.447,282.6027,282.447,282.6027,800.0
2023-05-12 12:50:00,290.57,290.82,290.57,290.71,1508.0,282.6416,282.8848,282.6416,282.7778,1508.0
2023-05-12 12:55:00,290.81,290.83,290.42,290.42,1440.0,282.875,282.8945,282.4957,282.4957,1440.0
2023-05-12 13:00:00,290.42,290.65,290.41,290.65,1798.0,282.4957,282.7194,282.486,282.7194,1798.0
2023-05-12 13:05:00,290.94,291.16,290.86,290.87,1122.0,283.0015,283.2155,282.9237,282.9334,1122.0
2023-05-12 13:10:00,290.75,291.16,290.73,291.16,1363.0,282.8167,283.2155,282.7972,283.2155,1363.0
2023-05-12 13:15:00,290.92,291.09,290.72,290.79,1701.0,282.982,283.1474,282.7875,282.8556,1701.0
2023-05-12 13:20:00,291.03,291.76,291.03,291.76,833.0,283.089,283.7991,283.089,283.7991,833.0
2023-05-12 13:25:00,291.88,292.13,291.69,291.84,790.0,283.9158,284.159,283.731,283.8769,790.0
2023-05-12 13:30:00,291.66,291.99,291.54,291.75,2465.0,283.7018,284.0228,283.5851,283.7894,2465.0
2023-05-12 13:35:00,291.62,291.76,291.4,291.6,2304.0,283.6629,283.7991,283.4489,283.6435,2304.0
2023-05-12 13:40:00,291.48,291.74,291.33,291.33,2782.0,283.5268,283.7797,283.3808,283.3808,2782.0
2023-05-12 13:45:00,291.3,291.45,291.16,291.42,2002.0,283.3517,283.4976,283.2155,283.4684,2002.0
2023-05-12 13:50:00,291.49,291.71,291.2,291.32,10555.0,283.5365,283.7505,283.2544,283.3711,10555.0
2023-05-12 13:55:00,291.32,291.52,291.21,291.51,5903.0,283.3711,283.5657,283.2641,283.5559,5903.0
2023-05-12 14:00:00,291.47,292.14,291.33,292.14,3566.0,283.517,284.1687,283.3808,284.1687,3566.0
2023-05-12 14:05:00,291.97,292.14,291.63,291.63,4991.0,284.0034,284.1687,283.6727,283.6727,4991.0
2023-05-12 14:10:00,291.64,291.76,291.39,291.39,1192.0,283.6824,283.7991,283.4392,283.4392,1192.0
2023-05-12 14:15:00,291.51,291.6,291.42,291.58,2201.0,283.5559,283.6435,283.4684,283.624,2201.0
2023-05-12 14:20:00,291.66,291.7,291.36,291.58,8357.0,283.7018,283.7408,283.41,283.624,8357.0
2023-05-12 14:25:00,291.65,292.2,291.64,291.99,1992.0,283.6921,284.2271,283.6824,284.0228,1992.0
2023-05-12 14:30:00,291.78,292.19,291.61,292.19,3482.0,283.8186,284.2174,283.6532,284.2174,3482.0
2023-05-12 14:35:00,291.88,292.0,291.56,291.58,3642.0,283.9158,284.0326,283.6046,283.624,3642.0
2023-05-12 14:40:00,291.51,291.68,290.96,291.47,4457.0,283.5559,283.7213,283.0209,283.517,4457.0
2023-05-12 14:45:00,291.43,291.55,291.42,291.55,300.0,283.4781,283.5948,283.4684,283.5948,300.0
2023-05-12 14:50:00,291.58,292.0,291.58,291.89,1021.0,283.624,284.0326,283.624,283.9256,1021.0
2023-05-12 14:55:00,292.06,292.09,291.75,291.98,6451.0,284.0909,284.1201,283.7894,284.0131,6451.0
2023-05-12 15:00:00,291.88,292.06,291.69,291.92,4740.0,283.9158,284.0909,283.731,283.9548,4740.0
2023-05-12 15:05:00,292.09,292.1,292.09,292.1,200.0,284.1201,284.1298,284.1201,284.1298,200.0
2023-05-12 15:10:00,292.23,292.23,291.97,292.13,4046.0,284.2563,284.2563,284.0034,284.159,4046.0
2023-05-12 15:15:00,292.12,292.45,292.12,292.45,3224.0,284.1493,284.4703,284.1493,284.4703,3224.0
2023-05-12 15:20:00,292.49,292.62,292.3,292.31,7491.0,284.5092,284.6357,284.3244,284.3341,7491.0
2023-05-12 15:25:00,292.29,292.33,292.16,292.25,3901.0,284.3147,284.3536,284.1882,284.2757,3901.0
2023-05-12 15:30:00,292.33,292.75,292.3,292.73,5551.0,284.3536,284.7621,284.3244,284.7426,5551.0
2023-05-12 15:35:00,292.86,293.25,292.56,292.56,10828.0,284.8691,285.2485,284.5773,284.5773,10828.0
2023-05-12 15:40:00,292.5,292.63,292.32,292.42,4328.0,284.5189,284.6454,284.3438,284.4411,4328.0
2023-05-12 15:45:00,292.43,292.81,292.43,292.63,10294.0,284.4508,284.8205,284.4508,284.6454,10294.0
2023-05-12 15:50:00,292.58,293.42,292.56,293.42,9265.0,284.5967,285.4138,284.5773,285.4138,9265.0
2023-05-12 15:55:00,293.48,293.53,293.3,293.3,18991.0,285.4722,285.5208,285.2971,285.2971,18991.0
2023-05-15 09:30:00,295.14,295.34,295.0,295.25,5395.0,287.0869,287.2814,286.9507,287.1939,5395.0
2023-05-15 09:35:00,295.02,295.67,294.78,295.67,3484.0,286.9702,287.6024,286.7367,287.6024,3484.0
2023-05-15 09:40:00,296.0,296.0,295.62,295.93,1019.0,287.9234,287.9234,287.5538,287.8553,1019.0
2023-05-15 09:45:00,296.13,296.35,295.71,296.29,3836.0,288.0499,288.2639,287.6413,288.2055,3836.0
2023-05-15 09:50:00,296.25,296.69,295.9,296.19,8375.0,288.1666,288.5946,287.8262,288.1082,8375.0
2023-05-15 09:55:00,295.94,296.34,295.89,296.09,5104.0,287.8651,288.2541,287.8164,288.011,5104.0
2023-05-15 10:00:00,296.09,296.67,295.51,295.67,13215.0,288.011,288.5751,287.4468,287.6024,13215.0
2023-05-15 10:05:00,295.88,296.28,295.2,295.42,4941.0,287.8067,288.1958,287.1453,287.3593,4941.0
2023-05-15 10:10:00,295.63,295.87,295.48,295.5,5305.0,287.5635,287.797,287.4176,287.4371,5305.0
2023-05-15 10:15:00,295.66,295.72,295.66,295.71,300.0,287.5927,287.6511,287.5927,287.6413,300.0
2023-05-15 10:20:00,295.94,296.18,295.94,296.18,746.0,287.8651,288.0985,287.8651,288.0985,746.0
2023-05-15 10:25:00,296.31,296.69,296.27,296.65,1317.0,288.225,288.5946,288.1861,288.5557,1317.0
2023-05-15 10:30:00,296.73,296.9,296.72,296.9,4100.0,288.6335,288.7989,288.6238,288.7989,4100.0
2023-05-15 10:35:00,296.76,297.14,296.76,297.07,3332.0,288.6627,289.0323,288.6627,288.9642,3332.0
2023-05-15 10:40:00,297.61,297.61,297.48,297.49,201.0,289.4895,289.4895,289.363,289.3728,201.0
2023-05-15 10:45:00,297.43,297.84,297.24,297.78,3251.0,289.3144,289.7132,289.1296,289.6549,3251.0
2023-05-15 10:50:00,297.81,298.88,297.81,298.85,1121.0,289.684,290.7248,289.684,290.6957,1121.0
2023-05-15 10:55:00,298.81,298.82,298.0,298.0,2376.0,290.6568,290.6665,289.8689,289.8689,2376.0
2023-05-15 11:00:00,298.0,298.4,297.91,298.17,3689.0,289.8689,290.2579,289.7813,290.0342,3689.0
2023-05-15 11:05:00,298.09,298.09,298.09,298.09,200.0,289.9564,289.9564,289.9564,289.9564,200.0
2023-05-15 11:10:00,297.84,297.84,296.83,296.83,2436.0,289.7132,289.7132,288.7308,288.7308,2436.0
2023-05-15 11:15:00,296.75,297.74,296.65,297.74,2363.0,288.653,289.6159,288.5557,289.6159,2363.0
2023-05-15 11:20:00,297.6,297.86,297.59,297.86,500.0,289.4798,289.7327,289.47,289.7327,500.0
2023-05-15 11:25:00,297.89,297.97,297.73,297.77,2361.0,289.7619,289.8397,289.6062,289.6451,2361.0
2023-05-15 11:30:00,297.77,298.0,297.75,297.86,6500.0,289.6451,289.8689,289.6257,289.7327,6500.0
2023-05-15 11:35:00,297.99,298.01,297.74,297.79,1347.0,289.8591,289.8786,289.6159,289.6646,1347.0
2023-05-15 11:40:00,297.79,297.79,297.32,297.37,1635.0,289.6646,289.6646,289.2074,289.256,1635.0
2023-05-15 11:45:00,297.47,297.67,297.43,297.53,1297.0,289.3533,289.5479,289.3144,289.4117,1297.0
2023-05-15 11:50:00,297.74,297.74,297.32,297.5,5833.0,289.6159,289.6159,289.2074,289.3825,5833.0
2023-05-15 11:55:00,297.38,297.45,297.37,297.44,700.0,289.2658,289.3339,289.256,289.3241,700.0
2023-05-15 12:00:00,297.44,297.44,297.05,297.22,5753.0,289.3241,289.3241,288.9448,289.1101,5753.0
2023-05-15 12:05:00,297.24,297.44,297.15,297.15,2024.0,289.1296,289.3241,289.042,289.042,2024.0
2023-05-15 12:10:00,297.15,297.26,297.15,297.21,1190.0,289.042,289.149,289.042,289.1004,1190.0
2023-05-15 12:15:00,297.15,297.61,297.15,297.6,1500.0,289.042,289.4895,289.042,289.4798,1500.0
2023-05-15 12:20:00,297.55,297.55,297.13,297.13,600.0,289.4311,289.4311,289.0226,289.0226,600.0
2023-05-15 12:25:00,296.76,297.07,296.75,297.0,974.0,288.6627,288.9642,288.653,288.8961,974.0
2023-05-15 12:30:00,296.85,296.85,296.85,296.85,100.0,288.7502,288.7502,288.7502,288.7502,100.0
2023-05-15 12:35:00,296.86,297.07,296.86,297.06,1035.0,288.76,288.9642,288.76,288.9545,1035.0
2023-05-15 12:40:00,296.94,297.01,296.66,297.01,1861.0,288.8378,288.9059,288.5654,288.9059,1861.0
2023-05-15 12:45:00,297.37,297.38,297.26,297.38,300.0,289.256,289.2658,289.149,289.2658,300.0
2023-05-15 12:50:00,297.34,297.7,297.33,297.38,1587.0,289.2269,289.577,289.2171,289.2658,1587.0
2023-05-15 12:55:00,297.13,297.88,297.13,297.88,959.0,289.0226,289.7521,289.0226,289.7521,959.0
2023-05-15 13:00:00,297.83,297.85,297.55,297.63,1543.0,289.7035,289.7229,289.4311,289.5089,1543.0
2023-05-15 13:05:00,297.67,297.96,297.67,297.96,1277.0,289.5479,289.8299,289.5479,289.8299,1277.0
2023-05-15 13:10:00,298.0,298.21,298.0,298.04,1818.0,289.8689,290.0731,289.8689,289.9078,1818.0
2023-05-15 13:15:00,298.1,298.28,297.98,298.0,1934.0,289.9661,290.1412,289.8494,289.8689,1934.0
2023-05-15 13:20:00,297.95,298.16,297.87,298.16,2655.0,289.8202,290.0245,289.7424,290.0245,2655.0
2023-05-15 13:25:00,298.2,298.26,297.89,297.94,3644.0,290.0634,290.1218,289.7619,289.8105,3644.0
2023-05-15 13:30:00,297.87,298.11,297.77,298.06,2300.0,289.7424,289.9759,289.6451,289.9272,2300.0
2023-05-15 13:35:00,298.06,298.06,297.54,297.54,2306.0,289.9272,289.9272,289.4214,289.4214,2306.0
2023-05-15 13:40:00,297.58,297.68,297.09,297.3,5628.0,289.4603,289.5576,288.9837,289.188,5628.0
2023-05-15 13:45:00,297.3,297.64,297.3,297.57,2400.0,289.188,289.5187,289.188,289.4506,2400.0
2023-05-15 13:50:00,297.91,297.93,297.71,297.93,737.0,289.7813,289.8008,289.5868,289.8008,737.0
2023-05-15 13:55:00,297.97,298.14,297.96,298.13,600.0,289.8397,290.005,289.8299,289.9953,600.0
2023-05-15 14:00:00,298.13,298.18,297.74,297.78,1626.0,289.9953,290.0439,289.6159,289.6549,1626.0
2023-05-15 14:05:00,297.78,298.19,297.77,298.07,1702.0,289.6549,290.0537,289.6451,289.9369,1702.0
2023-05-15 14:10:00,298.04,298.04,297.96,297.96,1027.0,289.9078,289.9078,289.8299,289.8299,1027.0
2023-05-15 14:15:00,297.89,297.89,297.3,297.55,4013.0,289.7619,289.7619,289.188,289.4311,4013.0
2023-05-15 14:20:00,297.68,297.68,297.66,297.66,1700.0,289.5576,289.5576,289.5381,289.5381,1700.0
2023-05-15 14:25:00,297.65,297.77,297.65,297.67,2117.0,289.5284,289.6451,289.5284,289.5479,2117.0
2023-05-15 14:30:00,297.78,298.11,297.75,298.11,2348.0,289.6549,289.9759,289.6257,289.9759,2348.0
2023-05-15 14:35:00,298.33,298.33,298.03,298.13,1935.0,290.1898,290.1898,289.898,289.9953,1935.0
2023-05-15 14:40:00,298.14,298.46,298.08,298.46,1531.0,290.005,290.3163,289.9467,290.3163,1531.0
2023-05-15 14:45:00,298.54,298.61,298.44,298.49,1010.0,290.3941,290.4622,290.2968,290.3455,1010.0
2023-05-15 14:50:00,298.49,298.58,298.42,298.46,4268.0,290.3455,290.433,290.2774,290.3163,4268.0
2023-05-15 14:55:00,298.44,298.49,298.25,298.38,1800.0,290.2968,290.3455,290.112,290.2385,1800.0
2023-05-15 15:00:00,298.38,298.38,298.09,298.09,1331.0,290.2385,290.2385,289.9564,289.9564,1331.0
2023-05-15 15:05:00,298.07,298.27,298.01,298.12,2752.0,289.9369,290.1315,289.8786,289.9856,2752.0
2023-05-15 15:10:00,298.36,298.42,298.33,298.37,1380.0,290.219,290.2774,290.1898,290.2288,1380.0
2023-05-15 15:15:00,298.32,298.38,298.31,298.38,890.0,290.1801,290.2385,290.1704,290.2385,890.0
2023-05-15 15:20:00,298.37,298.51,298.26,298.51,2420.0,290.2288,290.3649,290.1218,290.3649,2420.0
2023-05-15 15:25:00,298.63,298.72,298.46,298.46,4025.0,290.4817,290.5692,290.3163,290.3163,4025.0
2023-05-15 15:30:00,298.68,299.16,298.67,298.94,6788.0,290.5303,290.9972,290.5206,290.7832,6788.0
2023-05-15 15:35:00,298.92,299.0,298.87,298.97,3076.0,290.7638,290.8416,290.7151,290.8124,3076.0
2023-05-15 15:40:00,298.97,298.97,298.06,298.17,6569.0,290.8124,290.8124,289.9272,290.0342,6569.0
2023-05-15 15:45:00,298.17,298.91,298.17,298.72,16388.0,290.0342,290.754,290.0342,290.5692,16388.0
2023-05-15 15:50:00,298.45,298.57,298.22,298.26,13198.0,290.3066,290.4233,290.0829,290.1218,13198.0
2023-05-15 15:55:00,298.28,298.9,298.28,298.89,32464.0,290.1412,290.7443,290.1412,290.7346,32464.0
2023-05-16 09:30:00,296.52,298.1,296.52,298.1,9608.0,288.4292,289.9661,288.4292,289.9661,9608.0
2023-05-16 09:35:00,299.22,299.22,298.59,298.59,300.0,291.0556,291.0556,290.4428,290.4428,300.0
2023-05-16 09:40:00,297.28,298.2,297.21,298.2,945.0,289.1685,290.0634,289.1004,290.0634,945.0
2023-05-16 09:45:00,297.66,298.11,296.91,296.98,3658.0,289.5381,289.9759,288.8086,288.8767,3658.0
2023-05-16 09:50:00,296.29,296.29,295.69,296.25,1611.0,288.2055,288.2055,287.6219,288.1666,1611.0
2023-05-16 09:55:00,296.25,296.26,295.73,296.26,1400.0,288.1666,288.1763,287.6608,288.1763,1400.0
2023-05-16 10:00:00,296.18,296.39,295.82,296.16,2380.0,288.0985,288.3028,287.7483,288.0791,2380.0
2023-05-16 10:05:00,296.0,296.47,295.47,295.47,6124.0,287.9234,288.3806,287.4079,287.4079,6124.0
2023-05-16 10:10:00,294.9,295.1,294.48,294.56,2188.0,286.8534,287.048,286.4449,286.5227,2188.0
2023-05-16 10:15:00,294.52,294.98,294.36,294.74,3136.0,286.4838,286.9313,286.3282,286.6978,3136.0
2023-05-16 10:20:00,294.77,294.86,294.32,294.74,1786.0,286.727,286.8145,286.2893,286.6978,1786.0
2023-05-16 10:25:00,294.55,295.46,294.22,295.46,4145.0,286.513,287.3982,286.192,287.3982,4145.0
2023-05-16 10:30:00,295.5,295.6,295.01,295.01,1700.0,287.4371,287.5343,286.9604,286.9604,1700.0
2023-05-16 10:35:00,295.0,295.71,294.99,295.69,2778.0,286.9507,287.6413,286.941,287.6219,2778.0
2023-05-16 10:40:00,295.94,296.02,295.69,296.02,1600.0,287.8651,287.9429,287.6219,287.9429,1600.0
2023-05-16 10:45:00,296.2,296.51,296.11,296.22,2357.0,288.118,288.4195,288.0304,288.1374,2357.0
2023-05-16 10:50:00,296.06,296.15,295.7,295.92,1100.0,287.9818,288.0693,287.6316,287.8456,1100.0
2023-05-16 10:55:00,295.77,296.24,295.36,295.56,1406.0,287.6997,288.1569,287.3009,287.4954,1406.0
2023-05-16 11:00:00,295.71,296.33,295.71,296.33,2467.0,287.6413,288.2444,287.6413,288.2444,2467.0
2023-05-16 11:05:00,296.04,296.34,295.89,296.24,5300.0,287.9623,288.2541,287.8164,288.1569,5300.0
2023-05-16 11:10:00,296.25,296.46,296.07,296.13,4023.0,288.1666,288.3709,287.9915,288.0499,4023.0
2023-05-16 11:15:00,296.13,296.56,296.12,296.5,3745.0,288.0499,288.4681,288.0402,288.4098,3745.0
2023-05-16 11:20:00,296.49,296.49,295.89,296.19,4505.0,288.4001,288.4001,287.8164,288.1082,4505.0
2023-05-16 11:25:00,296.6,296.72,296.48,296.72,500.0,288.5071,288.6238,288.3903,288.6238,500.0
2023-05-16 11:30:00,296.72,296.82,296.48,296.6,1018.0,288.6238,288.7211,288.3903,288.5071,1018.0
2023-05-16 11:35:00,296.69,296.69,296.11,296.2,2279.0,288.5946,288.5946,288.0304,288.118,2279.0
2023-05-16 11:40:00,296.33,296.95,296.2,296.95,3280.0,288.2444,288.8475,288.118,288.8475,3280.0
2023-05-16 11:45:00,296.93,296.97,296.67,296.9,4222.0,288.828,288.867,288.5751,288.7989,4222.0
2023-05-16 11:50:00,297.24,297.29,296.94,297.0,4694.0,289.1296,289.1782,288.8378,288.8961,4694.0
2023-05-16 11:55:00,296.67,296.67,295.95,295.95,1242.0,288.5751,288.5751,287.8748,287.8748,1242.0
2023-05-16 12:00:00,296.01,296.06,295.71,295.92,2271.0,287.9332,287.9818,287.6413,287.8456,2271.0
2023-05-16 12:05:00,296.01,296.02,295.73,295.78,1135.0,287.9332,287.9429,287.6608,287.7094,1135.0
2023-05-16 12:10:00,295.92,296.15,295.91,295.94,3362.0,287.8456,288.0693,287.8359,287.8651,3362.0
2023-05-16 12:15:00,295.87,295.87,295.72,295.78,694.0,287.797,287.797,287.6511,287.7094,694.0
2023-05-16 12:20:00,295.66,295.66,295.44,295.58,920.0,287.5927,287.5927,287.3787,287.5149,920.0
2023-05-16 12:25:00,295.44,295.64,295.28,295.39,2432.0,287.3787,287.5732,287.2231,287.3301,2432.0
2023-05-16 12:30:00,295.53,295.53,295.24,295.41,1027.0,287.4662,287.4662,287.1842,287.3495,1027.0
2023-05-16 12:35:00,295.42,296.24,295.41,296.24,4125.0,287.3593,288.1569,287.3495,288.1569,4125.0
2023-05-16 12:40:00,296.37,296.97,296.37,296.78,7121.0,288.2833,288.867,288.2833,288.6821,7121.0
2023-05-16 12:45:00,296.7,296.72,296.33,296.5,6634.0,288.6043,288.6238,288.2444,288.4098,6634.0
2023-05-16 12:50:00,296.82,297.04,296.71,297.04,1700.0,288.7211,288.935,288.6141,288.935,1700.0
2023-05-16 12:55:00,297.09,297.1,296.36,296.37,3007.0,288.9837,288.9934,288.2736,288.2833,3007.0
2023-05-16 13:00:00,296.35,296.35,296.0,296.34,1304.0,288.2639,288.2639,287.9234,288.2541,1304.0
2023-05-16 13:05:00,296.22,296.42,296.07,296.2,886.0,288.1374,288.332,287.9915,288.118,886.0
2023-05-16 13:10:00,296.07,296.1,295.99,296.0,893.0,287.9915,288.0207,287.9137,287.9234,893.0
2023-05-16 13:15:00,295.92,296.07,295.73,295.89,2185.0,287.8456,287.9915,287.6608,287.8164,2185.0
2023-05-16 13:20:00,295.89,296.18,295.87,296.05,3689.0,287.8164,288.0985,287.797,287.9721,3689.0
2023-05-16 13:25:00,296.17,296.17,296.0,296.1,3212.0,288.0888,288.0888,287.9234,288.0207,3212.0
2023-05-16 13:30:00,296.07,296.22,296.07,296.07,900.0,287.9915,288.1374,287.9915,287.9915,900.0
2023-05-16 13:35:00,296.18,296.18,295.78,295.79,4417.0,288.0985,288.0985,287.7094,287.7192,4417.0
2023-05-16 13:40:00,295.76,295.83,295.68,295.68,3558.0,287.69,287.7581,287.6122,287.6122,3558.0
2023-05-16 13:45:00,295.73,296.2,295.67,296.19,3492.0,287.6608,288.118,287.6024,288.1082,3492.0
2023-05-16 13:50:00,296.44,296.52,296.38,296.4,604.0,288.3514,288.4292,288.2931,288.3125,604.0
2023-05-16 13:55:00,296.23,296.57,296.22,296.56,3220.0,288.1471,288.4779,288.1374,288.4681,3220.0
2023-05-16 14:00:00,296.56,296.57,295.64,295.64,2811.0,288.4681,288.4779,287.5732,287.5732,2811.0
2023-05-16 14:05:00,295.55,295.67,295.16,295.24,1425.0,287.4857,287.6024,287.1063,287.1842,1425.0
2023-05-16 14:10:00,295.17,295.19,295.04,295.04,700.0,287.1161,287.1355,286.9896,286.9896,700.0
2023-05-16 14:15:00,295.0,295.33,294.99,295.33,1156.0,286.9507,287.2717,286.941,287.2717,1156.0
2023-05-16 14:20:00,295.19,295.19,294.48,294.48,1200.0,287.1355,287.1355,286.4449,286.4449,1200.0
2023-05-16 14:25:00,294.57,295.09,294.57,295.09,2467.0,286.5324,287.0383,286.5324,287.0383,2467.0
2023-05-16 14:30:00,294.97,295.22,294.9,295.19,2255.0,286.9215,287.1647,286.8534,287.1355,2255.0
2023-05-16 14:35:00,295.18,295.18,294.96,295.18,1516.0,287.1258,287.1258,286.9118,287.1258,1516.0
2023-05-16 14:40:00,295.29,295.35,294.98,294.98,1889.0,287.2328,287.2912,286.9313,286.9313,1889.0
2023-05-16 14:45:00,294.76,294.89,294.75,294.84,1541.0,286.7173,286.8437,286.7075,286.7951,1541.0
2023-05-16 14:50:00,294.94,295.09,294.88,294.99,1763.0,286.8923,287.0383,286.834,286.941,1763.0
2023-05-16 14:55:00,294.88,294.88,294.64,294.64,504.0,286.834,286.834,286.6005,286.6005,504.0
2023-05-16 15:00:00,294.66,294.77,294.57,294.77,1400.0,286.62,286.727,286.5324,286.727,1400.0
2023-05-16 15:05:00,294.71,294.71,294.41,294.41,1055.0,286.6686,286.6686,286.3768,286.3768,1055.0
2023-05-16 15:10:00,294.44,294.7,294.41,294.53,3204.0,286.406,286.6589,286.3768,286.4935,3204.0
2023-05-16 15:15:00,294.4,295.08,294.4,295.0,7410.0,286.3671,287.0285,286.3671,286.9507,7410.0
2023-05-16 15:20:00,295.0,295.65,295.0,295.59,3698.0,286.9507,287.583,286.9507,287.5246,3698.0
2023-05-16 15:25:00,295.67,295.72,295.14,295.17,1916.0,287.6024,287.6511,287.0869,287.1161,1916.0
2023-05-16 15:30:00,295.12,295.22,294.95,295.16,6628.0,287.0674,287.1647,286.9021,287.1063,6628.0
2023-05-16 15:35:00,295.12,295.22,294.87,295.0,8850.0,287.0674,287.1647,286.8243,286.9507,8850.0
2023-05-16 15:40:00,295.0,295.22,294.91,294.91,4310.0,286.9507,287.1647,286.8632,286.8632,4310.0
2023-05-16 15:45:00,294.89,294.89,294.39,294.49,6817.0,286.8437,286.8437,286.3574,286.4546,6817.0
2023-05-16 15:50:00,294.3,294.31,293.62,293.69,5848.0,286.2698,286.2795,285.6084,285.6765,5848.0
2023-05-16 15:55:00,293.58,294.54,293.58,294.41,36507.0,285.5695,286.5033,285.5695,286.3768,36507.0
2023-05-17 09:30:00,297.6,298.53,297.6,298.36,2997.0,289.4798,290.3844,289.4798,290.219,2997.0
2023-05-17 09:35:00,298.59,298.78,297.78,298.47,2530.0,290.4428,290.6276,289.6549,290.326,2530.0
2023-05-17 09:40:00,298.44,298.44,298.44,298.44,100.0,290.2968,290.2968,290.2968,290.2968,100.0
2023-05-17 09:45:00,298.66,298.66,297.69,298.29,2480.0,290.5108,290.5108,289.5673,290.1509,2480.0
2023-05-17 09:50:00,297.97,298.28,297.24,297.24,1100.0,289.8397,290.1412,289.1296,289.1296,1100.0
2023-05-17 09:55:00,297.09,297.81,297.09,297.35,4018.0,288.9837,289.684,288.9837,289.2366,4018.0
2023-05-17 10:00:00,297.58,297.8,297.05,297.05,2649.0,289.4603,289.6743,288.9448,288.9448,2649.0
2023-05-17 10:05:00,297.15,297.57,297.15,297.57,800.0,289.042,289.4506,289.042,289.4506,800.0
2023-05-17 10:10:00,297.18,297.18,296.0,296.19,1818.0,289.0712,289.0712,287.9234,288.1082,1818.0
2023-05-17 10:15:00,296.51,296.74,296.33,296.33,1500.0,288.4195,288.6432,288.2444,288.2444,1500.0
2023-05-17 10:20:00,296.69,296.87,296.66,296.87,300.0,288.5946,288.7697,288.5654,288.7697,300.0
2023-05-17 10:25:00,297.08,297.18,296.62,297.1,2410.0,288.974,289.0712,288.5265,288.9934,2410.0
2023-05-17 10:30:00,297.21,297.24,297.0,297.02,1404.0,289.1004,289.1296,288.8961,288.9156,1404.0
2023-05-17 10:35:00,297.53,297.54,297.03,297.36,1789.0,289.4117,289.4214,288.9253,289.2463,1789.0
2023-05-17 10:40:00,297.37,297.5,297.21,297.32,4200.0,289.256,289.3825,289.1004,289.2074,4200.0
2023-05-17 10:45:00,297.49,297.57,297.23,297.31,2243.0,289.3728,289.4506,289.1199,289.1977,2243.0
2023-05-17 10:50:00,297.44,297.58,297.44,297.58,394.0,289.3241,289.4603,289.3241,289.4603,394.0
2023-05-17 10:55:00,297.82,298.02,297.56,297.99,853.0,289.6938,289.8883,289.4409,289.8591,853.0
2023-05-17 11:00:00,298.09,298.38,297.7,298.38,3160.0,289.9564,290.2385,289.577,290.2385,3160.0
2023-05-17 11:05:00,298.31,298.55,298.09,298.32,650.0,290.1704,290.4038,289.9564,290.1801,650.0
2023-05-17 11:10:00,298.68,298.72,298.68,298.72,500.0,290.5303,290.5692,290.5303,290.5692,500.0
2023-05-17 11:15:00,298.63,299.36,298.55,298.55,3402.0,290.4817,291.1917,290.4038,290.4038,3402.0
2023-05-17 11:20:00,298.65,298.91,298.24,298.5,1541.0,290.5011,290.754,290.1023,290.3552,1541.0
2023-05-17 11:25:00,298.27,299.05,298.27,299.05,301.0,290.1315,290.8902,290.1315,290.8902,301.0
2023-05-17 11:30:00,299.03,299.17,298.96,298.98,1000.0,290.8707,291.0069,290.8027,290.8221,1000.0
2023-05-17 11:35:00,299.21,299.67,299.21,299.67,547.0,291.0458,291.4933,291.0458,291.4933,547.0
2023-05-17 11:40:00,299.79,300.0,299.62,299.62,1114.0,291.61,291.8143,291.4447,291.4447,1114.0
2023-05-17 11:45:00,300.06,300.51,300.02,300.16,1382.0,291.8726,292.3104,291.8337,291.9699,1382.0
2023-05-17 11:50:00,300.37,300.61,300.37,300.49,500.0,292.1742,292.4076,292.1742,292.2909,500.0
2023-05-17 11:55:00,300.43,300.48,300.26,300.26,500.0,292.2325,292.2812,292.0672,292.0672,500.0
2023-05-17 12:00:00,300.41,300.41,300.24,300.25,612.0,292.2131,292.2131,292.0477,292.0575,612.0
2023-05-17 12:05:00,300.04,300.09,299.78,300.0,1608.0,291.8532,291.9018,291.6003,291.8143,1608.0
2023-05-17 12:10:00,300.07,300.34,300.07,300.34,1404.0,291.8824,292.145,291.8824,292.145,1404.0
2023-05-17 12:15:00,300.47,300.53,300.25,300.4,1865.0,292.2715,292.3298,292.0575,292.2034,1865.0
2023-05-17 12:20:00,300.4,300.4,300.39,300.4,800.0,292.2034,292.2034,292.1936,292.2034,800.0
2023-05-17 12:25:00,300.41,300.85,300.39,300.85,1100.0,292.2131,292.6411,292.1936,292.6411,1100.0
2023-05-17 12:30:00,300.89,300.92,300.77,300.77,2272.0,292.68,292.7092,292.5633,292.5633,2272.0
2023-05-17 12:35:00,300.77,301.32,300.77,301.32,699.0,292.5633,293.0983,292.5633,293.0983,699.0
2023-05-17 12:40:00,301.36,301.38,301.24,301.38,787.0,293.1372,293.1566,293.0204,293.1566,787.0
2023-05-17 12:45:00,301.62,301.73,301.62,301.73,603.0,293.3901,293.4971,293.3901,293.4971,603.0
2023-05-17 12:50:00,301.75,301.84,301.74,301.84,558.0,293.5165,293.6041,293.5068,293.6041,558.0
2023-05-17 12:55:00,302.16,302.16,301.6,301.7,1350.0,293.9153,293.9153,293.3706,293.4679,1350.0
2023-05-17 13:00:00,301.86,302.32,301.86,302.32,509.0,293.6235,294.071,293.6235,294.071,509.0
2023-05-17 13:05:00,302.27,302.51,302.27,302.35,500.0,294.0223,294.2558,294.0223,294.1002,500.0
2023-05-17 13:10:00,302.15,302.15,301.8,301.92,2078.0,293.9056,293.9056,293.5652,293.6819,2078.0
2023-05-17 13:15:00,301.71,301.91,301.55,301.79,2452.0,293.4776,293.6722,293.322,293.5554,2452.0
2023-05-17 13:20:00,301.96,302.09,301.91,301.91,1001.0,293.7208,293.8473,293.6722,293.6722,1001.0
2023-05-17 13:25:00,301.92,301.92,301.92,301.92,100.0,293.6819,293.6819,293.6819,293.6819,100.0
2023-05-17 13:30:00,301.93,302.49,301.93,302.49,578.0,293.6916,294.2363,293.6916,294.2363,578.0
2023-05-17 13:35:00,302.2,302.2,302.07,302.18,1122.0,293.9543,293.9543,293.8278,293.9348,1122.0
2023-05-17 13:40:00,302.23,302.3,302.04,302.18,2914.0,293.9834,294.0515,293.7986,293.9348,2914.0
2023-05-17 13:45:00,302.21,302.37,302.21,302.22,908.0,293.964,294.1196,293.964,293.9737,908.0
2023-05-17 13:50:00,302.3,302.34,302.12,302.17,2701.0,294.0515,294.0904,293.8764,293.9251,2701.0
2023-05-17 13:55:00,302.25,302.29,301.85,301.91,5862.0,294.0029,294.0418,293.6138,293.6722,5862.0
2023-05-17 14:00:00,301.94,301.94,301.31,301.75,4350.0,293.7013,293.7013,293.0885,293.5165,4350.0
2023-05-17 14:05:00,301.84,302.05,301.72,301.72,2079.0,293.6041,293.8083,293.4874,293.4874,2079.0
2023-05-17 14:10:00,301.92,302.32,301.92,301.94,3394.0,293.6819,294.071,293.6819,293.7013,3394.0
2023-05-17 14:15:00,301.89,301.89,301.42,301.82,900.0,293.6527,293.6527,293.1955,293.5846,900.0
2023-05-17 14:20:00,301.9,301.9,301.46,301.46,675.0,293.6624,293.6624,293.2344,293.2344,675.0
2023-05-17 14:25:00,301.37,301.72,301.37,301.38,2206.0,293.1469,293.4874,293.1469,293.1566,2206.0
2023-05-17 14:30:00,301.3,301.3,301.16,301.16,1113.0,293.0788,293.0788,292.9426,292.9426,1113.0
2023-05-17 14:35:00,301.09,301.35,300.89,301.35,436.0,292.8745,293.1274,292.68,293.1274,436.0
2023-05-17 14:40:00,301.4,301.54,301.4,301.54,600.0,293.1761,293.3123,293.1761,293.3123,600.0
2023-05-17 14:45:00,301.31,301.38,301.14,301.2,1638.0,293.0885,293.1566,292.9232,292.9815,1638.0
2023-05-17 14:50:00,301.17,301.17,300.71,300.8,879.0,292.9524,292.9524,292.5049,292.5925,879.0
2023-05-17 14:55:00,300.72,300.84,300.5,300.5,715.0,292.5146,292.6314,292.3006,292.3006,715.0
2023-05-17 15:00:00,300.63,301.12,300.48,301.12,3914.0,292.4271,292.9037,292.2812,292.9037,3914.0
2023-05-17 15:05:00,301.03,301.31,301.03,301.3,751.0,292.8162,293.0885,292.8162,293.0788,751.0
2023-05-17 15:10:00,301.3,301.38,301.06,301.07,2000.0,293.0788,293.1566,292.8454,292.8551,2000.0
2023-05-17 15:15:00,301.07,301.38,301.04,301.04,2100.0,292.8551,293.1566,292.8259,292.8259,2100.0
2023-05-17 15:20:00,301.05,301.05,300.48,300.49,1819.0,292.8356,292.8356,292.2812,292.2909,1819.0
2023-05-17 15:25:00,300.48,300.73,300.48,300.62,2000.0,292.2812,292.5244,292.2812,292.4174,2000.0
2023-05-17 15:30:00,300.69,300.95,300.48,300.69,3664.0,292.4855,292.7384,292.2812,292.4855,3664.0
2023-05-17 15:35:00,300.63,300.9,300.61,300.76,3237.0,292.4271,292.6897,292.4076,292.5535,3237.0
2023-05-17 15:40:00,300.66,300.99,300.6,300.84,3002.0,292.4563,292.7773,292.3979,292.6314,3002.0
2023-05-17 15:45:00,300.72,301.11,300.68,301.11,3325.0,292.5146,292.894,292.4757,292.894,3325.0
2023-05-17 15:50:00,301.15,301.15,300.66,300.94,9477.0,292.9329,292.9329,292.4563,292.7286,9477.0
2023-05-17 15:55:00,301.05,301.49,300.6,301.17,37029.0,292.8356,293.2636,292.3979,292.9524,37029.0
2023-05-18 09:30:00,301.37,301.37,299.42,299.42,3172.0,293.1469,293.1469,291.2501,291.2501,3172.0
2023-05-18 09:35:00,300.17,300.97,300.16,300.84,2232.0,291.9796,292.7578,291.9699,292.6314,2232.0
2023-05-18 09:40:00,300.69,301.04,300.35,300.62,2871.0,292.4855,292.8259,292.1547,292.4174,2871.0
2023-05-18 09:45:00,301.06,301.37,300.14,300.14,2960.0,292.8454,293.1469,291.9505,291.9505,2960.0
2023-05-18 09:50:00,300.0,300.25,299.71,299.94,10581.0,291.8143,292.0575,291.5322,291.7559,10581.0
2023-05-18 09:55:00,300.05,300.46,299.82,300.27,3254.0,291.8629,292.2617,291.6392,292.0769,3254.0
2023-05-18 10:00:00,300.69,301.0,300.52,300.68,2069.0,292.4855,292.787,292.3201,292.4757,2069.0
2023-05-18 10:05:00,300.61,300.95,300.49,300.94,1750.0,292.4076,292.7384,292.2909,292.7286,1750.0
2023-05-18 10:10:00,300.98,301.42,300.69,301.16,2565.0,292.7675,293.1955,292.4855,292.9426,2565.0
2023-05-18 10:15:00,301.55,302.45,301.42,302.45,1968.0,293.322,294.1974,293.1955,294.1974,1968.0
2023-05-18 10:20:00,302.6,302.6,302.35,302.35,801.0,294.3433,294.3433,294.1002,294.1002,801.0
2023-05-18 10:25:00,302.33,302.54,302.25,302.54,1014.0,294.0807,294.285,294.0029,294.285,1014.0
2023-05-18 10:30:00,302.68,302.96,302.45,302.96,1613.0,294.4212,294.6935,294.1974,294.6935,1613.0
2023-05-18 10:35:00,302.78,302.78,302.65,302.71,924.0,294.5184,294.5184,294.392,294.4503,924.0
2023-05-18 10:40:00,302.47,302.59,302.47,302.47,1080.0,294.2169,294.3336,294.2169,294.2169,1080.0
2023-05-18 10:45:00,302.36,302.9,302.36,302.69,1149.0,294.1099,294.6352,294.1099,294.4309,1149.0
2023-05-18 10:50:00,302.66,302.66,302.45,302.45,837.0,294.4017,294.4017,294.1974,294.1974,837.0
2023-05-18 10:55:00,302.4,302.59,302.35,302.47,1000.0,294.1488,294.3336,294.1002,294.2169,1000.0
2023-05-18 11:00:00,302.69,303.2,302.69,303.16,800.0,294.4309,294.927,294.4309,294.8881,800.0
2023-05-18 11:05:00,303.07,303.12,302.78,302.78,1721.0,294.8005,294.8492,294.5184,294.5184,1721.0
2023-05-18 11:10:00,302.57,302.63,302.5,302.62,679.0,294.3142,294.3725,294.2461,294.3628,679.0
2023-05-18 11:15:00,302.98,303.06,302.91,303.06,726.0,294.713,294.7908,294.6449,294.7908,726.0
2023-05-18 11:20:00,303.16,303.18,302.74,302.98,2510.0,294.8881,294.9075,294.4795,294.713,2510.0
2023-05-18 11:25:00,302.86,302.89,302.81,302.82,600.0,294.5962,294.6254,294.5476,294.5573,600.0
2023-05-18 11:30:00,302.97,303.29,302.97,303.29,2130.0,294.7032,295.0145,294.7032,295.0145,2130.0
2023-05-18 11:35:00,303.17,303.54,303.09,303.48,2742.0,294.8978,295.2577,294.82,295.1993,2742.0
2023-05-18 11:40:00,303.27,303.44,302.84,302.85,1800.0,294.9951,295.1604,294.5768,294.5865,1800.0
2023-05-18 11:45:00,303.04,303.06,302.84,302.84,606.0,294.7713,294.7908,294.5768,294.5768,606.0
2023-05-18 11:50:00,303.16,303.24,302.94,303.15,1310.0,294.8881,294.9659,294.6741,294.8783,1310.0
2023-05-18 11:55:00,303.3,303.46,302.31,302.99,7293.0,295.0242,295.1799,294.0613,294.7227,7293.0
2023-05-18 12:00:00,302.87,302.97,302.29,302.29,1325.0,294.606,294.7032,294.0418,294.0418,1325.0
2023-05-18 12:05:00,302.1,302.1,301.68,301.71,400.0,293.857,293.857,293.4484,293.4776,400.0
2023-05-18 12:10:00,301.81,301.94,301.23,301.23,2335.0,293.5749,293.7013,293.0107,293.0107,2335.0
2023-05-18 12:15:00,300.78,301.27,300.65,301.27,2000.0,292.573,293.0496,292.4465,293.0496,2000.0
2023-05-18 12:20:00,301.29,301.51,301.28,301.42,1504.0,293.0691,293.2831,293.0594,293.1955,1504.0
2023-05-18 12:25:00,301.32,301.32,301.04,301.05,622.0,293.0983,293.0983,292.8259,292.8356,622.0
2023-05-18 12:30:00,301.22,301.39,301.22,301.24,500.0,293.001,293.1664,293.001,293.0204,500.0
2023-05-18 12:35:00,301.11,301.28,301.0,301.22,1214.0,292.894,293.0594,292.787,293.001,1214.0
2023-05-18 12:40:00,301.14,301.35,301.1,301.31,600.0,292.9232,293.1274,292.8843,293.0885,600.0
2023-05-18 12:45:00,301.03,301.04,301.03,301.04,202.0,292.8162,292.8259,292.8162,292.8259,202.0
2023-05-18 12:50:00,301.12,301.12,300.92,300.97,510.0,292.9037,292.9037,292.7092,292.7578,510.0
2023-05-18 12:55:00,300.84,300.99,300.59,300.85,1718.0,292.6314,292.7773,292.3882,292.6411,1718.0
2023-05-18 13:00:00,301.04,301.19,300.96,301.02,3846.0,292.8259,292.9718,292.7481,292.8065,3846.0
2023-05-18 13:05:00,300.87,300.97,300.85,300.97,495.0,292.6605,292.7578,292.6411,292.7578,495.0
2023-05-18 13:10:00,301.06,301.07,300.79,300.93,988.0,292.8454,292.8551,292.5827,292.7189,988.0
2023-05-18 13:15:00,300.98,301.32,300.98,301.32,521.0,292.7675,293.0983,292.7675,293.0983,521.0
2023-05-18 13:20:00,301.17,301.49,301.17,301.49,1825.0,292.9524,293.2636,292.9524,293.2636,1825.0
2023-05-18 13:25:00,301.5,301.71,301.01,301.01,2586.0,293.2734,293.4776,292.7967,292.7967,2586.0
2023-05-18 13:30:00,300.54,301.12,300.54,301.07,1191.0,292.3395,292.9037,292.3395,292.8551,1191.0
2023-05-18 13:35:00,300.99,301.22,300.68,300.68,1328.0,292.7773,293.001,292.4757,292.4757,1328.0
2023-05-18 13:40:00,300.45,300.45,300.06,300.09,500.0,292.252,292.252,291.8726,291.9018,500.0
2023-05-18 13:45:00,300.0,300.38,299.97,300.38,2760.0,291.8143,292.1839,291.7851,292.1839,2760.0
2023-05-18 13:50:00,300.36,300.36,300.07,300.07,1113.0,292.1645,292.1645,291.8824,291.8824,1113.0
2023-05-18 13:55:00,299.96,299.96,299.52,299.95,2263.0,291.7754,291.7754,291.3474,291.7656,2263.0
2023-05-18 14:00:00,300.1,300.21,300.03,300.21,800.0,291.9116,292.0186,291.8435,292.0186,800.0
2023-05-18 14:05:00,300.3,300.63,300.29,300.63,607.0,292.1061,292.4271,292.0964,292.4271,607.0
2023-05-18 14:10:00,300.67,300.73,300.58,300.73,1480.0,292.466,292.5244,292.3785,292.5244,1480.0
2023-05-18 14:15:00,300.94,301.06,300.82,301.06,1007.0,292.7286,292.8454,292.6119,292.8454,1007.0
2023-05-18 14:20:00,301.28,301.43,301.05,301.05,1892.0,293.0594,293.2053,292.8356,292.8356,1892.0
2023-05-18 14:25:00,301.15,301.73,301.15,301.48,2624.0,292.9329,293.4971,292.9329,293.2539,2624.0
2023-05-18 14:30:00,301.7,301.9,301.7,301.9,200.0,293.4679,293.6624,293.4679,293.6624,200.0
2023-05-18 14:35:00,301.83,302.08,301.83,301.86,1020.0,293.5943,293.8375,293.5943,293.6235,1020.0
2023-05-18 14:40:00,301.97,302.18,301.97,302.18,600.0,293.7305,293.9348,293.7305,293.9348,600.0
2023-05-18 14:45:00,302.21,302.22,302.21,302.22,297.0,293.964,293.9737,293.964,293.9737,297.0
2023-05-18 14:50:00,302.44,302.5,302.3,302.34,1240.0,294.1877,294.2461,294.0515,294.0904,1240.0
2023-05-18 14:55:00,302.24,302.49,302.23,302.36,1100.0,293.9932,294.2363,293.9834,294.1099,1100.0
2023-05-18 15:00:00,302.52,302.55,302.21,302.21,4304.0,294.2655,294.2947,293.964,293.964,4304.0
2023-05-18 15:05:00,302.24,302.57,302.24,302.56,700.0,293.9932,294.3142,293.9932,294.3044,700.0
2023-05-18 15:10:00,302.68,302.9,302.67,302.9,1670.0,294.4212,294.6352,294.4114,294.6352,1670.0
2023-05-18 15:15:00,302.88,303.0,302.78,303.0,2325.0,294.6157,294.7324,294.5184,294.7324,2325.0
2023-05-18 15:20:00,302.96,302.96,302.41,302.41,1108.0,294.6935,294.6935,294.1585,294.1585,1108.0
2023-05-18 15:25:00,302.42,302.74,302.41,302.46,1500.0,294.1683,294.4795,294.1585,294.2072,1500.0
2023-05-18 15:30:00,302.68,302.84,302.54,302.84,880.0,294.4212,294.5768,294.285,294.5768,880.0
2023-05-18 15:35:00,302.87,303.16,302.86,303.16,1414.0,294.606,294.8881,294.5962,294.8881,1414.0
2023-05-18 15:40:00,303.51,304.01,303.49,304.0,2086.0,295.2285,295.7149,295.2091,295.7051,2086.0
2023-05-18 15:45:00,304.09,304.26,304.03,304.04,3585.0,295.7927,295.958,295.7343,295.744,3585.0
2023-05-18 15:50:00,304.15,304.58,303.69,303.69,6562.0,295.851,296.2693,295.4036,295.4036,6562.0
2023-05-18 15:55:00,303.63,304.02,303.62,303.63,18045.0,295.3452,295.7246,295.3355,295.3452,18045.0
2023-05-19 09:30:00,305.53,305.73,305.21,305.73,16687.0,297.1934,297.3879,296.8821,297.3879,16687.0
2023-05-19 09:35:00,306.58,306.58,306.37,306.37,500.0,298.2147,298.2147,298.0105,298.0105,500.0
2023-05-19 09:40:00,305.91,305.96,305.25,305.51,3264.0,297.563,297.6117,296.921,297.1739,3264.0
2023-05-19 09:45:00,305.29,305.64,304.99,305.64,818.0,296.9599,297.3004,296.6681,297.3004,818.0
2023-05-19 09:50:00,305.17,305.9,305.11,305.87,1762.0,296.8432,297.5533,296.7849,297.5241,1762.0
2023-05-19 09:55:00,306.91,306.91,306.28,306.47,906.0,298.5357,298.5357,297.9229,298.1077,906.0
2023-05-19 10:00:00,306.58,306.59,305.98,305.98,3432.0,298.2147,298.2245,297.6311,297.6311,3432.0
2023-05-19 10:05:00,305.95,306.61,305.94,306.41,1526.0,297.6019,298.2439,297.5922,298.0494,1526.0
2023-05-19 10:10:00,305.84,305.84,305.46,305.73,1011.0,297.4949,297.4949,297.1253,297.3879,1011.0
2023-05-19 10:15:00,305.63,305.79,305.5,305.5,2031.0,297.2907,297.4463,297.1642,297.1642,2031.0
2023-05-19 10:20:00,305.77,305.77,305.76,305.76,340.0,297.4268,297.4268,297.4171,297.4171,340.0
2023-05-19 10:25:00,305.62,306.24,305.62,306.24,1843.0,297.2809,297.884,297.2809,297.884,1843.0
2023-05-19 10:30:00,306.2,306.3,306.1,306.12,1789.0,297.8451,297.9424,297.7478,297.7673,1789.0
2023-05-19 10:35:00,306.02,306.02,305.62,305.63,1107.0,297.67,297.67,297.2809,297.2907,1107.0
2023-05-19 10:40:00,305.68,305.84,305.44,305.48,1825.0,297.3393,297.4949,297.1058,297.1448,1825.0
2023-05-19 10:45:00,305.46,305.78,305.37,305.78,1779.0,297.1253,297.4366,297.0378,297.4366,1779.0
2023-05-19 10:50:00,305.82,306.21,305.78,306.09,1680.0,297.4755,297.8548,297.4366,297.7381,1680.0
2023-05-19 10:55:00,306.22,306.4,306.14,306.33,1017.0,297.8646,298.0397,297.7867,297.9716,1017.0
2023-05-19 11:00:00,306.63,306.82,306.51,306.58,1397.0,298.2634,298.4482,298.1467,298.2147,1397.0
2023-05-19 11:05:00,306.42,306.49,305.89,305.9,1700.0,298.0591,298.1272,297.5436,297.5533,1700.0
2023-05-19 11:10:00,305.71,305.82,304.42,304.52,7732.0,297.3685,297.4755,296.1137,296.211,7732.0
2023-05-19 11:15:00,303.5,303.51,301.85,301.86,3162.0,295.2188,295.2285,293.6138,293.6235,3162.0
2023-05-19 11:20:00,302.15,302.95,302.13,302.56,1300.0,293.9056,294.6838,293.8862,294.3044,1300.0
2023-05-19 11:25:00,303.12,303.12,301.94,302.29,1064.0,294.8492,294.8492,293.7013,294.0418,1064.0
2023-05-19 11:30:00,302.03,302.67,301.95,302.35,2040.0,293.7889,294.4114,293.7111,294.1002,2040.0
2023-05-19 11:35:00,302.53,302.53,301.45,301.71,1000.0,294.2752,294.2752,293.2247,293.4776,1000.0
2023-05-19 11:40:00,301.41,301.77,301.41,301.63,1615.0,293.1858,293.536,293.1858,293.3998,1615.0
2023-05-19 11:45:00,301.99,302.54,301.81,302.54,1303.0,293.75,294.285,293.5749,294.285,1303.0
2023-05-19 11:50:00,302.48,302.76,302.33,302.33,1628.0,294.2266,294.499,294.0807,294.0807,1628.0
2023-05-19 11:55:00,302.42,303.02,302.39,302.46,3252.0,294.1683,294.7519,294.1391,294.2072,3252.0
2023-05-19 12:00:00,302.57,302.86,301.79,302.13,10480.0,294.3142,294.5962,293.5554,293.8862,10480.0
2023-05-19 12:05:00,301.94,301.94,301.7,301.71,921.0,293.7013,293.7013,293.4679,293.4776,921.0
2023-05-19 12:10:00,301.63,301.84,301.56,301.56,3216.0,293.3998,293.6041,293.3317,293.3317,3216.0
2023-05-19 12:15:00,301.55,302.27,301.3,302.26,2925.0,293.322,294.0223,293.0788,294.0126,2925.0
2023-05-19 12:20:00,302.07,302.07,301.99,301.99,200.0,293.8278,293.8278,293.75,293.75,200.0
2023-05-19 12:25:00,302.07,302.07,301.46,301.78,1494.0,293.8278,293.8278,293.2344,293.5457,1494.0
2023-05-19 12:30:00,301.5,301.65,300.95,300.95,600.0,293.2734,293.4193,292.7384,292.7384,600.0
2023-05-19 12:35:00,300.94,301.99,300.93,301.81,600.0,292.7286,293.75,292.7189,293.5749,600.0
2023-05-19 12:40:00,301.9,302.08,301.89,302.07,400.0,293.6624,293.8375,293.6527,293.8278,400.0
2023-05-19 12:45:00,302.2,302.5,302.2,302.39,1587.0,293.9543,294.2461,293.9543,294.1391,1587.0
2023-05-19 12:50:00,302.72,302.97,302.72,302.77,1390.0,294.4601,294.7032,294.4601,294.5087,1390.0
2023-05-19 12:55:00,302.5,302.54,302.41,302.54,600.0,294.2461,294.285,294.1585,294.285,600.0
2023-05-19 13:00:00,302.56,302.84,302.51,302.84,955.0,294.3044,294.5768,294.2558,294.5768,955.0
2023-05-19 13:05:00,302.67,302.8,302.51,302.8,2141.0,294.4114,294.5379,294.2558,294.5379,2141.0
2023-05-19 13:10:00,302.46,302.66,302.45,302.55,500.0,294.2072,294.4017,294.1974,294.2947,500.0
2023-05-19 13:15:00,302.66,302.95,302.64,302.91,500.0,294.4017,294.6838,294.3822,294.6449,500.0
2023-05-19 13:20:00,303.0,303.08,302.72,302.73,1241.0,294.7324,294.8102,294.4601,294.4698,1241.0
2023-05-19 13:25:00,302.5,302.67,302.5,302.67,515.0,294.2461,294.4114,294.2461,294.4114,515.0
2023-05-19 13:30:00,302.67,303.01,302.66,303.0,700.0,294.4114,294.7422,294.4017,294.7324,700.0
2023-05-19 13:35:00,302.92,302.98,302.65,302.75,2589.0,294.6546,294.713,294.392,294.4892,2589.0
2023-05-19 13:40:00,302.8,303.04,302.79,302.98,743.0,294.5379,294.7713,294.5282,294.713,743.0
2023-05-19 13:45:00,302.95,302.95,302.71,302.71,1227.0,294.6838,294.6838,294.4503,294.4503,1227.0
2023-05-19 13:50:00,302.48,302.68,302.44,302.65,874.0,294.2266,294.4212,294.1877,294.392,874.0
2023-05-19 13:55:00,302.48,302.48,302.2,302.21,1909.0,294.2266,294.2266,293.9543,293.964,1909.0
2023-05-19 14:00:00,302.21,302.34,302.02,302.3,1515.0,293.964,294.0904,293.7792,294.0515,1515.0
2023-05-19 14:05:00,302.46,302.66,302.46,302.6,900.0,294.2072,294.4017,294.2072,294.3433,900.0
2023-05-19 14:10:00,302.66,302.79,302.65,302.76,1600.0,294.4017,294.5282,294.392,294.499,1600.0
2023-05-19 14:15:00,302.9,303.08,302.6,303.08,7006.0,294.6352,294.8102,294.3433,294.8102,7006.0
2023-05-19 14:20:00,303.16,303.39,303.16,303.29,1685.0,294.8881,295.1118,294.8881,295.0145,1685.0
2023-05-19 14:25:00,303.15,303.17,302.67,302.82,2050.0,294.8783,294.8978,294.4114,294.5573,2050.0
2023-05-19 14:30:00,302.69,302.76,302.54,302.74,1208.0,294.4309,294.499,294.285,294.4795,1208.0
2023-05-19 14:35:00,302.75,303.1,302.63,303.1,1804.0,294.4892,294.8297,294.3725,294.8297,1804.0
2023-05-19 14:40:00,303.11,303.11,302.9,303.03,1191.0,294.8394,294.8394,294.6352,294.7616,1191.0
2023-05-19 14:45:00,302.88,302.88,302.64,302.74,1662.0,294.6157,294.6157,294.3822,294.4795,1662.0
2023-05-19 14:50:00,302.85,302.96,302.76,302.76,1207.0,294.5865,294.6935,294.499,294.499,1207.0
2023-05-19 14:55:00,302.95,303.24,302.95,303.24,827.0,294.6838,294.9659,294.6838,294.9659,827.0
2023-05-19 15:00:00,303.49,303.49,303.08,303.11,1510.0,295.2091,295.2091,294.8102,294.8394,1510.0
2023-05-19 15:05:00,302.95,303.07,302.89,302.93,1352.0,294.6838,294.8005,294.6254,294.6643,1352.0
2023-05-19 15:10:00,303.03,303.31,303.03,303.31,2303.0,294.7616,295.034,294.7616,295.034,2303.0
2023-05-19 15:15:00,303.04,303.04,302.81,303.0,1505.0,294.7713,294.7713,294.5476,294.7324,1505.0
2023-05-19 15:20:00,303.0,303.42,302.89,303.42,3968.0,294.7324,295.141,294.6254,295.141,3968.0
2023-05-19 15:25:00,303.3,303.3,302.99,303.19,2310.0,295.0242,295.0242,294.7227,294.9172,2310.0
2023-05-19 15:30:00,303.2,303.32,303.11,303.13,4195.0,294.927,295.0437,294.8394,294.8589,4195.0
2023-05-19 15:35:00,303.19,303.59,303.18,303.47,2447.0,294.9172,295.3063,294.9075,295.1896,2447.0
2023-05-19 15:40:00,303.45,303.82,303.45,303.82,1161.0,295.1701,295.5301,295.1701,295.5301,1161.0
2023-05-19 15:45:00,303.71,303.95,303.64,303.81,4613.0,295.4231,295.6565,295.355,295.5203,4613.0
2023-05-19 15:50:00,303.78,304.05,303.65,303.82,6055.0,295.4911,295.7538,295.3647,295.5301,6055.0
2023-05-19 15:55:00,303.97,304.15,303.72,303.87,15689.0,295.676,295.851,295.4328,295.5787,15689.0
2023-05-22 09:30:00,304.1,305.61,304.1,305.61,3397.0,295.8024,297.2712,295.8024,297.2712,3397.0
2023-05-22 09:35:00,306.13,306.31,305.67,306.31,713.0,297.777,297.9521,297.3296,297.9521,713.0
2023-05-22 09:40:00,305.78,306.76,304.84,304.84,3186.0,297.4366,298.3898,296.5222,296.5222,3186.0
2023-05-22 09:45:00,304.85,304.85,303.94,304.09,2400.0,296.5319,296.5319,295.6468,295.7927,2400.0
2023-05-22 09:50:00,303.47,304.23,303.47,304.19,1549.0,295.1896,295.9289,295.1896,295.89,1549.0
2023-05-22 09:55:00,304.12,304.37,303.8,303.82,1149.0,295.8219,296.065,295.5106,295.5301,1149.0
2023-05-22 10:00:00,303.59,304.23,303.25,304.09,3190.0,295.3063,295.9289,294.9756,295.7927,3190.0
2023-05-22 10:05:00,304.19,304.19,302.68,302.7,3446.0,295.89,295.89,294.4212,294.4406,3446.0
2023-05-22 10:10:00,302.94,304.69,302.65,304.69,6953.0,294.6741,296.3763,294.392,296.3763,6953.0
2023-05-22 10:15:00,304.49,305.06,304.35,304.98,2000.0,296.1818,296.7362,296.0456,296.6584,2000.0
2023-05-22 10:20:00,304.78,304.78,304.23,304.63,1300.0,296.4639,296.4639,295.9289,296.3179,1300.0
2023-05-22 10:25:00,304.38,304.67,303.92,303.92,3469.0,296.0748,296.3569,295.6273,295.6273,3469.0
2023-05-22 10:30:00,304.73,304.87,304.52,304.56,2331.0,296.4152,296.5514,296.211,296.2499,2331.0
2023-05-22 10:35:00,304.47,304.56,304.26,304.32,2179.0,296.1623,296.2499,295.958,296.0164,2179.0
2023-05-22 10:40:00,304.27,304.45,304.03,304.03,1200.0,295.9678,296.1429,295.7343,295.7343,1200.0
2023-05-22 10:45:00,303.79,303.95,303.62,303.62,1911.0,295.5009,295.6565,295.3355,295.3355,1911.0
2023-05-22 10:50:00,303.6,303.6,303.02,303.02,808.0,295.3161,295.3161,294.7519,294.7519,808.0
2023-05-22 10:55:00,302.74,302.74,302.2,302.53,3752.0,294.4795,294.4795,293.9543,294.2752,3752.0
2023-05-22 11:00:00,302.91,303.51,302.91,303.5,500.0,294.6449,295.2285,294.6449,295.2188,500.0
2023-05-22 11:05:00,303.48,303.99,303.48,303.99,940.0,295.1993,295.6954,295.1993,295.6954,940.0
2023-05-22 11:10:00,303.79,303.79,303.3,303.49,2815.0,295.5009,295.5009,295.0242,295.2091,2815.0
2023-05-22 11:15:00,303.49,303.85,303.48,303.5,1250.0,295.2091,295.5592,295.1993,295.2188,1250.0
2023-05-22 11:20:00,303.73,304.39,303.72,304.38,947.0,295.4425,296.0845,295.4328,296.0748,947.0
2023-05-22 11:25:00,304.55,304.56,304.55,304.56,200.0,296.2401,296.2499,296.2401,296.2499,200.0
2023-05-22 11:30:00,304.65,304.72,304.37,304.5,1811.0,296.3374,296.4055,296.065,296.1915,1811.0
2023-05-22 11:35:00,304.33,304.56,304.33,304.47,1289.0,296.0261,296.2499,296.0261,296.1623,1289.0
2023-05-22 11:40:00,304.43,305.0,304.43,304.86,1657.0,296.1234,296.6779,296.1234,296.5417,1657.0
2023-05-22 11:45:00,304.76,304.92,304.71,304.86,1450.0,296.4444,296.6,296.3958,296.5417,1450.0
2023-05-22 11:50:00,304.87,305.18,304.75,305.11,1688.0,296.5514,296.8529,296.4347,296.7849,1688.0
2023-05-22 11:55:00,305.23,305.42,305.02,305.13,2128.0,296.9016,297.0864,296.6973,296.8043,2128.0
2023-05-22 12:00:00,305.13,305.56,305.13,305.54,1500.0,296.8043,297.2226,296.8043,297.2031,1500.0
2023-05-22 12:05:00,305.37,305.51,305.3,305.3,1889.0,297.0378,297.1739,296.9697,296.9697,1889.0
2023-05-22 12:10:00,305.09,305.12,304.83,304.83,800.0,296.7654,296.7946,296.5125,296.5125,800.0
2023-05-22 12:15:00,304.66,304.99,304.66,304.98,1123.0,296.3471,296.6681,296.3471,296.6584,1123.0
2023-05-22 12:20:00,304.73,304.75,304.35,304.36,900.0,296.4152,296.4347,296.0456,296.0553,900.0
2023-05-22 12:25:00,304.45,304.78,304.41,304.51,1765.0,296.1429,296.4639,296.104,296.2012,1765.0
2023-05-22 12:30:00,304.43,304.43,303.95,304.4,1943.0,296.1234,296.1234,295.6565,296.0942,1943.0
2023-05-22 12:35:00,304.42,304.42,303.83,303.83,1143.0,296.1137,296.1137,295.5398,295.5398,1143.0
2023-05-22 12:40:00,303.99,303.99,303.56,303.56,900.0,295.6954,295.6954,295.2771,295.2771,900.0
2023-05-22 12:45:00,303.76,303.97,303.57,303.97,548.0,295.4717,295.676,295.2869,295.676,548.0
2023-05-22 12:50:00,303.63,303.91,303.48,303.73,1622.0,295.3452,295.6176,295.1993,295.4425,1622.0
2023-05-22 12:55:00,303.74,304.03,303.73,304.03,1002.0,295.4522,295.7343,295.4425,295.7343,1002.0
2023-05-22 13:00:00,304.04,304.41,304.04,304.25,800.0,295.744,296.104,295.744,295.9483,800.0
2023-05-22 13:05:00,304.06,304.65,304.06,304.55,900.0,295.7635,296.3374,295.7635,296.2401,900.0
2023-05-22 13:10:00,304.63,304.63,303.8,303.96,4619.0,296.3179,296.3179,295.5106,295.6662,4619.0
2023-05-22 13:15:00,303.76,303.89,303.45,303.83,1508.0,295.4717,295.5981,295.1701,295.5398,1508.0
2023-05-22 13:20:00,303.96,304.16,303.91,304.04,1037.0,295.6662,295.8608,295.6176,295.744,1037.0
2023-05-22 13:25:00,304.06,304.06,303.8,304.03,300.0,295.7635,295.7635,295.5106,295.7343,300.0
2023-05-22 13:30:00,303.91,304.07,303.91,303.92,500.0,295.6176,295.7732,295.6176,295.6273,500.0
2023-05-22 13:35:00,304.21,304.36,304.09,304.36,900.0,295.9094,296.0553,295.7927,296.0553,900.0
2023-05-22 13:40:00,304.6,304.81,304.6,304.81,500.0,296.2888,296.493,296.2888,296.493,500.0
2023-05-22 13:45:00,304.81,305.09,304.81,305.02,1096.0,296.493,296.7654,296.493,296.6973,1096.0
2023-05-22 13:50:00,304.96,304.96,304.73,304.88,998.0,296.6389,296.6389,296.4152,296.5611,998.0
2023-05-22 13:55:00,304.72,305.1,304.72,304.82,2491.0,296.4055,296.7751,296.4055,296.5028,2491.0
2023-05-22 14:00:00,304.72,305.05,304.7,305.05,750.0,296.4055,296.7265,296.386,296.7265,750.0
2023-05-22 14:05:00,304.84,304.93,304.65,304.65,1390.0,296.5222,296.6098,296.3374,296.3374,1390.0
2023-05-22 14:10:00,304.6,304.6,304.38,304.38,500.0,296.2888,296.2888,296.0748,296.0748,500.0
2023-05-22 14:15:00,304.36,304.75,304.36,304.75,1195.0,296.0553,296.4347,296.0553,296.4347,1195.0
2023-05-22 14:20:00,304.68,304.98,304.68,304.8,1446.0,296.3666,296.6584,296.3666,296.4833,1446.0
2023-05-22 14:25:00,305.05,305.36,305.04,305.36,500.0,296.7265,297.028,296.7168,297.028,500.0
2023-05-22 14:30:00,305.36,305.36,305.36,305.36,0.0,297.028,297.028,297.028,297.028,0.0
2023-05-22 14:35:00,305.37,305.37,305.15,305.3,2404.0,297.0378,297.0378,296.8238,296.9697,2404.0
2023-05-22 14:40:00,305.42,305.66,305.41,305.66,1755.0,297.0864,297.3198,297.0767,297.3198,1755.0
2023-05-22 14:45:00,305.68,305.7,305.61,305.61,600.0,297.3393,297.3588,297.2712,297.2712,600.0
2023-05-22 14:50:00,305.77,306.13,305.68,305.68,1851.0,297.4268,297.777,297.3393,297.3393,1851.0
2023-05-22 14:55:00,305.46,305.46,305.29,305.3,431.0,297.1253,297.1253,296.9599,296.9697,431.0
2023-05-22 15:00:00,305.51,305.83,305.5,305.51,929.0,297.1739,297.4852,297.1642,297.1739,929.0
2023-05-22 15:05:00,305.82,305.87,305.81,305.83,800.0,297.4755,297.5241,297.4658,297.4852,800.0
2023-05-22 15:10:00,305.71,305.93,305.52,305.59,7541.0,297.3685,297.5825,297.1837,297.2518,7541.0
2023-05-22 15:15:00,305.4,305.91,305.4,305.85,1241.0,297.0669,297.563,297.0669,297.5047,1241.0
2023-05-22 15:20:00,305.92,305.92,305.63,305.65,600.0,297.5728,297.5728,297.2907,297.3101,600.0
2023-05-22 15:25:00,305.61,305.61,305.34,305.58,1001.0,297.2712,297.2712,297.0086,297.242,1001.0
2023-05-22 15:30:00,305.49,305.98,305.49,305.98,3401.0,297.1545,297.6311,297.1545,297.6311,3401.0
2023-05-22 15:35:00,305.9,305.93,305.5,305.65,4785.0,297.5533,297.5825,297.1642,297.3101,4785.0
2023-05-22 15:40:00,305.82,305.86,305.58,305.58,3698.0,297.4755,297.5144,297.242,297.242,3698.0
2023-05-22 15:45:00,305.59,305.77,305.25,305.27,5074.0,297.2518,297.4268,296.921,296.9405,5074.0
2023-05-22 15:50:00,305.36,305.36,304.69,304.8,8615.0,297.028,297.028,296.3763,296.4833,8615.0
2023-05-22 15:55:00,304.77,304.77,303.97,304.02,64586.0,296.4541,296.4541,295.676,295.7246,64586.0
2023-05-23 09:30:00,302.72,304.88,301.26,304.67,6431.0,294.4601,296.5611,293.0399,296.3569,6431.0
2023-05-23 09:35:00,304.07,304.21,303.47,303.61,2625.0,295.7732,295.9094,295.1896,295.3258,2625.0
2023-05-23 09:40:00,303.72,303.94,303.34,303.75,4715.0,295.4328,295.6468,295.0631,295.462,4715.0
2023-05-23 09:45:00,303.82,304.09,303.45,303.95,7885.0,295.5301,295.7927,295.1701,295.6565,7885.0
2023-05-23 09:50:00,303.84,304.02,303.6,303.84,3236.0,295.5495,295.7246,295.3161,295.5495,3236.0
2023-05-23 09:55:00,304.18,304.42,304.02,304.02,2173.0,295.8802,296.1137,295.7246,295.7246,2173.0
2023-05-23 10:00:00,303.98,304.26,303.79,304.05,1305.0,295.6857,295.958,295.5009,295.7538,1305.0
2023-05-23 10:05:00,303.81,303.99,303.15,303.38,4547.0,295.5203,295.6954,294.8783,295.1021,4547.0
2023-05-23 10:10:00,303.4,303.84,303.32,303.48,1446.0,295.1215,295.5495,295.0437,295.1993,1446.0
2023-05-23 10:15:00,303.41,303.41,302.24,303.15,2315.0,295.1312,295.1312,293.9932,294.8783,2315.0
2023-05-23 10:20:00,302.92,303.15,302.91,302.92,1100.0,294.6546,294.8783,294.6449,294.6546,1100.0
2023-05-23 10:25:00,302.95,303.44,302.81,303.14,10485.0,294.6838,295.1604,294.5476,294.8686,10485.0
2023-05-23 10:30:00,303.5,303.58,303.4,303.5,1183.0,295.2188,295.2966,295.1215,295.2188,1183.0
2023-05-23 10:35:00,303.46,303.87,303.37,303.85,8189.0,295.1799,295.5787,295.0923,295.5592,8189.0
2023-05-23 10:40:00,303.96,303.99,303.23,303.26,2446.0,295.6662,295.6954,294.9561,294.9853,2446.0
2023-05-23 10:45:00,303.2,303.2,302.8,302.8,3451.0,294.927,294.927,294.5379,294.5379,3451.0
2023-05-23 10:50:00,302.9,302.9,302.23,302.55,1900.0,294.6352,294.6352,293.9834,294.2947,1900.0
2023-05-23 10:55:00,302.38,302.76,302.17,302.57,5550.0,294.1293,294.499,293.9251,294.3142,5550.0
2023-05-23 11:00:00,302.47,302.84,302.32,302.68,6987.0,294.2169,294.5768,294.071,294.4212,6987.0
2023-05-23 11:05:00,302.76,303.04,302.69,302.87,3600.0,294.499,294.7713,294.4309,294.606,3600.0
2023-05-23 11:10:00,302.99,303.26,302.92,303.17,2907.0,294.7227,294.9853,294.6546,294.8978,2907.0
2023-05-23 11:15:00,303.2,303.41,303.01,303.16,2170.0,294.927,295.1312,294.7422,294.8881,2170.0
2023-05-23 11:20:00,303.0,303.26,303.0,303.11,900.0,294.7324,294.9853,294.7324,294.8394,900.0
2023-05-23 11:25:00,303.37,303.64,303.23,303.42,4388.0,295.0923,295.355,294.9561,295.141,4388.0
2023-05-23 11:30:00,303.44,303.65,303.29,303.29,2783.0,295.1604,295.3647,295.0145,295.0145,2783.0
2023-05-23 11:35:00,303.24,303.47,303.11,303.27,2269.0,294.9659,295.1896,294.8394,294.9951,2269.0
2023-05-23 11:40:00,303.32,303.44,303.2,303.37,1900.0,295.0437,295.1604,294.927,295.0923,1900.0
2023-05-23 11:45:00,303.39,303.39,303.11,303.27,1709.0,295.1118,295.1118,294.8394,294.9951,1709.0
2023-05-23 11:50:00,303.44,303.97,303.44,303.79,1332.0,295.1604,295.676,295.1604,295.5009,1332.0
2023-05-23 11:55:00,303.65,304.14,303.6,303.98,2597.0,295.3647,295.8413,295.3161,295.6857,2597.0
2023-05-23 12:00:00,304.24,304.35,304.22,304.35,400.0,295.9386,296.0456,295.9191,296.0456,400.0
2023-05-23 12:05:00,304.3,304.3,303.87,303.88,2277.0,295.997,295.997,295.5787,295.5884,2277.0
2023-05-23 12:10:00,303.77,304.24,303.53,304.24,800.0,295.4814,295.9386,295.248,295.9386,800.0
2023-05-23 12:15:00,304.27,304.27,303.8,303.99,900.0,295.9678,295.9678,295.5106,295.6954,900.0
2023-05-23 12:20:00,304.03,304.03,304.03,304.03,400.0,295.7343,295.7343,295.7343,295.7343,400.0
2023-05-23 12:25:00,304.21,304.21,303.64,303.64,1798.0,295.9094,295.9094,295.355,295.355,1798.0
2023-05-23 12:30:00,303.18,303.38,303.18,303.38,500.0,294.9075,295.1021,294.9075,295.1021,500.0
2023-05-23 12:35:00,303.3,303.3,302.45,302.45,1243.0,295.0242,295.0242,294.1974,294.1974,1243.0
2023-05-23 12:40:00,302.05,302.35,301.74,301.75,400.0,293.8083,294.1002,293.5068,293.5165,400.0
2023-05-23 12:45:00,301.94,302.23,301.78,302.23,2208.0,293.7013,293.9834,293.5457,293.9834,2208.0
2023-05-23 12:50:00,302.19,302.24,301.86,301.86,883.0,293.9445,293.9932,293.6235,293.6235,883.0
2023-05-23 12:55:00,302.19,302.6,302.09,302.09,1200.0,293.9445,294.3433,293.8473,293.8473,1200.0
2023-05-23 13:00:00,302.37,302.54,302.26,302.39,1138.0,294.1196,294.285,294.0126,294.1391,1138.0
2023-05-23 13:05:00,302.41,302.77,302.39,302.77,900.0,294.1585,294.5087,294.1391,294.5087,900.0
2023-05-23 13:10:00,303.21,303.21,303.21,303.21,100.0,294.9367,294.9367,294.9367,294.9367,100.0
2023-05-23 13:15:00,303.26,303.62,303.12,303.51,1000.0,294.9853,295.3355,294.8492,295.2285,1000.0
2023-05-23 13:20:00,303.4,303.45,303.4,303.44,400.0,295.1215,295.1701,295.1215,295.1604,400.0
2023-05-23 13:25:00,303.65,303.65,302.32,302.37,2599.0,295.3647,295.3647,294.071,294.1196,2599.0
2023-05-23 13:30:00,302.24,302.24,301.39,301.77,3768.0,293.9932,293.9932,293.1664,293.536,3768.0
2023-05-23 13:35:00,301.99,302.11,301.99,302.07,600.0,293.75,293.8667,293.75,293.8278,600.0
2023-05-23 13:40:00,302.19,303.06,302.19,303.06,2070.0,293.9445,294.7908,293.9445,294.7908,2070.0
2023-05-23 13:45:00,303.11,303.2,302.54,302.58,1243.0,294.8394,294.927,294.285,294.3239,1243.0
2023-05-23 13:50:00,302.52,302.86,302.38,302.86,1398.0,294.2655,294.5962,294.1293,294.5962,1398.0
2023-05-23 13:55:00,302.5,302.86,302.5,302.86,1237.0,294.2461,294.5962,294.2461,294.5962,1237.0
2023-05-23 14:00:00,302.94,303.13,302.84,303.13,500.0,294.6741,294.8589,294.5768,294.8589,500.0
2023-05-23 14:05:00,303.21,303.23,302.83,302.88,1706.0,294.9367,294.9561,294.5671,294.6157,1706.0
2023-05-23 14:10:00,302.83,302.83,302.39,302.48,994.0,294.5671,294.5671,294.1391,294.2266,994.0
2023-05-23 14:15:00,302.17,302.47,301.91,301.91,2183.0,293.9251,294.2169,293.6722,293.6722,2183.0
2023-05-23 14:20:00,301.83,301.87,300.7,300.7,2059.0,293.5943,293.6333,292.4952,292.4952,2059.0
2023-05-23 14:25:00,300.7,300.98,300.58,300.61,2292.0,292.4952,292.7675,292.3785,292.4076,2292.0
2023-05-23 14:30:00,300.5,301.18,300.3,301.1,1600.0,292.3006,292.9621,292.1061,292.8843,1600.0
2023-05-23 14:35:00,301.16,301.16,300.62,300.79,2440.0,292.9426,292.9426,292.4174,292.5827,2440.0
2023-05-23 14:40:00,300.63,301.04,300.52,300.74,2008.0,292.4271,292.8259,292.3201,292.5341,2008.0
2023-05-23 14:45:00,300.84,301.14,300.83,301.14,1651.0,292.6314,292.9232,292.6216,292.9232,1651.0
2023-05-23 14:50:00,301.23,301.69,301.23,301.69,300.0,293.0107,293.4582,293.0107,293.4582,300.0
2023-05-23 14:55:00,301.8,301.8,301.21,301.59,3386.0,293.5652,293.5652,292.9913,293.3609,3386.0
2023-05-23 15:00:00,301.38,301.38,300.95,300.95,1095.0,293.1566,293.1566,292.7384,292.7384,1095.0
2023-05-23 15:05:00,301.44,301.53,301.36,301.36,900.0,293.215,293.3025,293.1372,293.1372,900.0
2023-05-23 15:10:00,301.64,302.0,301.64,301.89,1500.0,293.4095,293.7597,293.4095,293.6527,1500.0
2023-05-23 15:15:00,301.75,301.77,301.11,301.12,3101.0,293.5165,293.536,292.894,292.9037,3101.0
2023-05-23 15:20:00,300.63,301.28,300.63,301.19,2454.0,292.4271,293.0594,292.4271,292.9718,2454.0
2023-05-23 15:25:00,301.01,301.26,300.88,301.25,1755.0,292.7967,293.0399,292.6703,293.0302,1755.0
2023-05-23 15:30:00,301.29,301.31,301.03,301.19,2695.0,293.0691,293.0885,292.8162,292.9718,2695.0
2023-05-23 15:35:00,301.27,301.39,300.97,301.24,3008.0,293.0496,293.1664,292.7578,293.0204,3008.0
2023-05-23 15:40:00,301.17,301.33,301.04,301.27,3472.0,292.9524,293.108,292.8259,293.0496,3472.0
2023-05-23 15:45:00,301.19,301.36,301.02,301.14,3695.0,292.9718,293.1372,292.8065,292.9232,3695.0
2023-05-23 15:50:00,300.95,301.15,300.56,300.64,5450.0,292.7384,292.9329,292.359,292.4368,5450.0
2023-05-23 15:55:00,300.63,300.82,300.18,300.4,19832.0,292.4271,292.6119,291.9894,292.2034,19832.0
2023-05-24 09:30:00,298.75,298.75,297.59,298.13,4231.0,290.5984,290.5984,289.47,289.9953,4231.0
2023-05-24 09:35:00,297.84,297.84,296.82,296.82,797.0,289.7132,289.7132,288.7211,288.7211,797.0
2023-05-24 09:40:00,296.01,296.4,295.82,295.95,2459.0,287.9332,288.3125,287.7483,287.8748,2459.0
2023-05-24 09:45:00,295.81,296.35,294.61,294.73,5967.0,287.7386,288.2639,286.5714,286.6881,5967.0
2023-05-24 09:50:00,294.58,295.05,294.29,294.29,1000.0,286.5422,286.9993,286.2601,286.2601,1000.0
2023-05-24 09:55:00,294.28,294.74,293.81,293.99,2100.0,286.2504,286.6978,285.7932,285.9683,2100.0
2023-05-24 10:00:00,293.63,294.34,293.33,293.81,4703.0,285.6181,286.3087,285.3263,285.7932,4703.0
2023-05-24 10:05:00,293.59,293.98,293.3,293.52,2417.0,285.5792,285.9585,285.2971,285.5111,2417.0
2023-05-24 10:10:00,293.5,294.32,293.24,294.32,1422.0,285.4916,286.2893,285.2387,286.2893,1422.0
2023-05-24 10:15:00,294.02,294.02,293.64,293.87,2011.0,285.9975,285.9975,285.6278,285.8515,2011.0
2023-05-24 10:20:00,293.81,293.83,292.31,292.33,3515.0,285.7932,285.8126,284.3341,284.3536,3515.0
2023-05-24 10:25:00,292.84,293.08,292.5,293.07,950.0,284.8496,285.0831,284.5189,285.0734,950.0
2023-05-24 10:30:00,293.07,293.68,292.95,293.68,1855.0,285.0734,285.6667,284.9566,285.6667,1855.0
2023-05-24 10:35:00,293.65,294.32,293.65,293.97,3760.0,285.6375,286.2893,285.6375,285.9488,3760.0
2023-05-24 10:40:00,293.91,294.38,293.62,294.38,1227.0,285.8905,286.3476,285.6084,286.3476,1227.0
2023-05-24 10:45:00,294.38,294.38,293.57,293.58,2213.0,286.3476,286.3476,285.5597,285.5695,2213.0
2023-05-24 10:50:00,293.69,293.99,293.21,293.39,3481.0,285.6765,285.9683,285.2096,285.3846,3481.0
2023-05-24 10:55:00,294.02,294.03,293.58,293.71,1800.0,285.9975,286.0072,285.5695,285.6959,1800.0
2023-05-24 11:00:00,293.69,293.69,293.32,293.35,1105.0,285.6765,285.6765,285.3166,285.3457,1105.0
2023-05-24 11:05:00,293.18,293.33,292.87,292.92,1534.0,285.1804,285.3263,284.8788,284.9275,1534.0
2023-05-24 11:10:00,293.16,293.4,292.8,293.06,2586.0,285.1609,285.3944,284.8107,285.0636,2586.0
2023-05-24 11:15:00,293.16,293.31,293.1,293.25,1066.0,285.1609,285.3068,285.1026,285.2485,1066.0
2023-05-24 11:20:00,293.39,294.52,293.33,294.51,1000.0,285.3846,286.4838,285.3263,286.4741,1000.0
2023-05-24 11:25:00,294.67,295.07,294.56,294.56,2142.0,286.6297,287.0188,286.5227,286.5227,2142.0
2023-05-24 11:30:00,294.07,294.07,293.46,293.46,1000.0,286.0461,286.0461,285.4527,285.4527,1000.0
2023-05-24 11:35:00,293.47,293.68,293.19,293.56,1406.0,285.4625,285.6667,285.1901,285.55,1406.0
2023-05-24 11:40:00,293.7,293.8,293.03,293.03,2534.0,285.6862,285.7835,285.0345,285.0345,2534.0
2023-05-24 11:45:00,292.79,293.35,292.79,293.18,500.0,284.801,285.3457,284.801,285.1804,500.0
2023-05-24 11:50:00,293.48,293.69,293.39,293.41,900.0,285.4722,285.6765,285.3846,285.4041,900.0
2023-05-24 11:55:00,293.18,293.23,292.92,292.93,500.0,285.1804,285.229,284.9275,284.9372,500.0
2023-05-24 12:00:00,293.12,293.25,293.05,293.12,1027.0,285.122,285.2485,285.0539,285.122,1027.0
2023-05-24 12:05:00,293.02,293.29,292.88,292.88,1548.0,285.0247,285.2874,284.8886,284.8886,1548.0
2023-05-24 12:10:00,292.89,292.89,292.41,292.65,1940.0,284.8983,284.8983,284.4314,284.6648,1940.0
2023-05-24 12:15:00,292.68,292.68,292.25,292.25,507.0,284.694,284.694,284.2757,284.2757,507.0
2023-05-24 12:20:00,292.48,292.48,291.87,291.87,1257.0,284.4995,284.4995,283.9061,283.9061,1257.0
2023-05-24 12:25:00,292.19,292.19,292.1,292.11,905.0,284.2174,284.2174,284.1298,284.1396,905.0
2023-05-24 12:30:00,292.12,292.52,292.01,292.52,693.0,284.1493,284.5384,284.0423,284.5384,693.0
2023-05-24 12:35:00,292.42,292.74,292.37,292.74,1339.0,284.4411,284.7524,284.3925,284.7524,1339.0
2023-05-24 12:40:00,292.89,293.31,292.64,292.96,1754.0,284.8983,285.3068,284.6551,284.9664,1754.0
2023-05-24 12:45:00,292.95,293.38,292.89,293.19,2301.0,284.9566,285.3749,284.8983,285.1901,2301.0
2023-05-24 12:50:00,293.38,293.38,293.16,293.16,1106.0,285.3749,285.3749,285.1609,285.1609,1106.0
2023-05-24 12:55:00,293.33,293.33,293.19,293.2,850.0,285.3263,285.3263,285.1901,285.1998,850.0
2023-05-24 13:00:00,293.22,293.3,292.51,292.51,1849.0,285.2193,285.2971,284.5287,284.5287,1849.0
2023-05-24 13:05:00,292.85,292.85,292.52,292.63,1320.0,284.8594,284.8594,284.5384,284.6454,1320.0
2023-05-24 13:10:00,292.61,292.82,292.58,292.58,1825.0,284.6259,284.8302,284.5967,284.5967,1825.0
2023-05-24 13:15:00,292.77,292.77,292.77,292.77,100.0,284.7816,284.7816,284.7816,284.7816,100.0
2023-05-24 13:20:00,293.48,293.48,293.1,293.1,814.0,285.4722,285.4722,285.1026,285.1026,814.0
2023-05-24 13:25:00,293.0,293.0,292.7,292.74,737.0,285.0053,285.0053,284.7135,284.7524,737.0
2023-05-24 13:30:00,292.89,293.05,292.88,293.04,1422.0,284.8983,285.0539,284.8886,285.0442,1422.0
2023-05-24 13:35:00,292.98,293.41,292.98,293.41,1658.0,284.9858,285.4041,284.9858,285.4041,1658.0
2023-05-24 13:40:00,293.62,293.81,293.47,293.55,1431.0,285.6084,285.7932,285.4625,285.5403,1431.0
2023-05-24 13:45:00,293.8,293.8,293.27,293.33,2018.0,285.7835,285.7835,285.2679,285.3263,2018.0
2023-05-24 13:50:00,293.44,293.82,293.28,293.56,2000.0,285.4333,285.8029,285.2776,285.55,2000.0
2023-05-24 13:55:00,293.51,293.61,293.45,293.48,1418.0,285.5014,285.5986,285.443,285.4722,1418.0
2023-05-24 14:00:00,293.7,293.87,293.44,293.53,2112.0,285.6862,285.8515,285.4333,285.5208,2112.0
2023-05-24 14:05:00,293.53,293.97,293.43,293.74,1690.0,285.5208,285.9488,285.4235,285.7251,1690.0
2023-05-24 14:10:00,293.67,293.96,293.5,293.96,1662.0,285.657,285.9391,285.4916,285.9391,1662.0
2023-05-24 14:15:00,293.94,293.94,293.47,293.51,800.0,285.9196,285.9196,285.4625,285.5014,800.0
2023-05-24 14:20:00,293.38,293.66,293.34,293.4,700.0,285.3749,285.6473,285.336,285.3944,700.0
2023-05-24 14:25:00,293.22,293.22,292.51,292.62,2300.0,285.2193,285.2193,284.5287,284.6357,2300.0
2023-05-24 14:30:00,292.69,292.98,292.69,292.73,2766.0,284.7037,284.9858,284.7037,284.7426,2766.0
2023-05-24 14:35:00,293.0,293.27,292.76,293.26,2498.0,285.0053,285.2679,284.7718,285.2582,2498.0
2023-05-24 14:40:00,293.26,293.45,292.94,292.94,1590.0,285.2582,285.443,284.9469,284.9469,1590.0
2023-05-24 14:45:00,293.26,293.31,293.15,293.15,1041.0,285.2582,285.3068,285.1512,285.1512,1041.0
2023-05-24 14:50:00,293.27,293.37,292.93,292.93,1660.0,285.2679,285.3652,284.9372,284.9372,1660.0
2023-05-24 14:55:00,293.06,293.08,292.79,292.97,1626.0,285.0636,285.0831,284.801,284.9761,1626.0
2023-05-24 15:00:00,293.04,293.04,292.84,292.91,1500.0,285.0442,285.0442,284.8496,284.9177,1500.0
2023-05-24 15:05:00,292.97,293.41,292.96,293.26,1797.0,284.9761,285.4041,284.9664,285.2582,1797.0
2023-05-24 15:10:00,293.22,293.94,293.22,293.94,1708.0,285.2193,285.9196,285.2193,285.9196,1708.0
2023-05-24 15:15:00,294.01,294.86,294.01,294.83,3310.0,285.9877,286.8145,285.9877,286.7853,3310.0
2023-05-24 15:20:00,294.96,295.36,294.41,294.73,3217.0,286.9118,287.3009,286.3768,286.6881,3217.0
2023-05-24 15:25:00,294.79,295.04,294.64,294.64,3544.0,286.7464,286.9896,286.6005,286.6005,3544.0
2023-05-24 15:30:00,294.68,295.47,294.68,294.79,4052.0,286.6394,287.4079,286.6394,286.7464,4052.0
2023-05-24 15:35:00,294.66,294.67,294.01,294.2,2387.0,286.62,286.6297,285.9877,286.1725,2387.0
2023-05-24 15:40:00,294.33,294.47,294.09,294.18,3842.0,286.299,286.4352,286.0655,286.1531,3842.0
2023-05-24 15:45:00,294.05,294.48,293.85,294.2,5935.0,286.0266,286.4449,285.8321,286.1725,5935.0
2023-05-24 15:50:00,294.15,294.15,293.23,293.49,5822.0,286.1239,286.1239,285.229,285.4819,5822.0
2023-05-24 15:55:00,293.45,293.58,292.89,293.04,34150.0,285.443,285.5695,284.8983,285.0442,34150.0
2023-05-25 09:30:00,292.65,294.17,292.65,294.12,3226.0,284.6648,286.1434,284.6648,286.0947,3226.0
2023-05-25 09:35:00,294.12,294.12,294.12,294.12,0.0,286.0947,286.0947,286.0947,286.0947,0.0
2023-05-25 09:40:00,294.1,296.0,294.1,296.0,3278.0,286.0753,287.9234,286.0753,287.9234,3278.0
2023-05-25 09:45:00,295.99,297.55,295.97,296.17,6078.0,287.9137,289.4311,287.8942,288.0888,6078.0
2023-05-25 09:50:00,296.32,298.54,296.02,298.53,13929.0,288.2347,290.3941,287.9429,290.3844,13929.0
2023-05-25 09:55:00,298.41,300.17,298.41,299.93,5100.0,290.2677,291.9796,290.2677,291.7462,5100.0
2023-05-25 10:00:00,299.64,300.77,299.14,299.48,10147.0,291.4641,292.5633,290.9777,291.3085,10147.0
2023-05-25 10:05:00,299.33,299.35,298.07,298.23,6689.0,291.1626,291.182,289.9369,290.0926,6689.0
2023-05-25 10:10:00,298.06,298.87,297.4,298.62,6777.0,289.9272,290.7151,289.2852,290.4719,6777.0
2023-05-25 10:15:00,298.8,299.22,298.35,298.6,3759.0,290.647,291.0556,290.2093,290.4525,3759.0
2023-05-25 10:20:00,298.13,298.64,297.97,298.32,3641.0,289.9953,290.4914,289.8397,290.1801,3641.0
2023-05-25 10:25:00,298.77,299.68,298.61,299.66,2684.0,290.6178,291.503,290.4622,291.4836,2684.0
2023-05-25 10:30:00,299.67,300.41,299.34,300.41,7426.0,291.4933,292.2131,291.1723,292.2131,7426.0
2023-05-25 10:35:00,300.4,301.32,300.04,301.32,6893.0,292.2034,293.0983,291.8532,293.0983,6893.0
2023-05-25 10:40:00,301.36,301.69,300.98,301.61,4216.0,293.1372,293.4582,292.7675,293.3804,4216.0
2023-05-25 10:45:00,301.77,302.11,301.19,301.22,4137.0,293.536,293.8667,292.9718,293.001,4137.0
2023-05-25 10:50:00,301.25,301.44,300.78,300.79,4420.0,293.0302,293.215,292.573,292.5827,4420.0
2023-05-25 10:55:00,300.77,301.32,300.63,301.31,2508.0,292.5633,293.0983,292.4271,293.0885,2508.0
2023-05-25 11:00:00,301.14,301.8,301.13,301.62,1157.0,292.9232,293.5652,292.9134,293.3901,1157.0
2023-05-25 11:05:00,301.73,301.73,301.19,301.19,1576.0,293.4971,293.4971,292.9718,292.9718,1576.0
2023-05-25 11:10:00,301.03,301.23,300.74,300.81,1981.0,292.8162,293.0107,292.5341,292.6022,1981.0
2023-05-25 11:15:00,300.82,300.93,300.09,300.55,5940.0,292.6119,292.7189,291.9018,292.3493,5940.0
2023-05-25 11:20:00,300.46,300.68,300.0,300.26,2274.0,292.2617,292.4757,291.8143,292.0672,2274.0
2023-05-25 11:25:00,300.06,300.46,299.88,300.37,3447.0,291.8726,292.2617,291.6976,292.1742,3447.0
2023-05-25 11:30:00,300.22,300.43,299.9,299.98,4201.0,292.0283,292.2325,291.717,291.7948,4201.0
2023-05-25 11:35:00,300.19,300.53,300.19,300.43,1400.0,291.9991,292.3298,291.9991,292.2325,1400.0
2023-05-25 11:40:00,300.5,300.5,299.99,300.11,2135.0,292.3006,292.3006,291.8046,291.9213,2135.0
2023-05-25 11:45:00,300.29,300.38,299.95,299.95,2251.0,292.0964,292.1839,291.7656,291.7656,2251.0
2023-05-25 11:50:00,300.09,300.47,299.99,300.42,3653.0,291.9018,292.2715,291.8046,292.2228,3653.0
2023-05-25 11:55:00,300.53,300.56,300.47,300.47,500.0,292.3298,292.359,292.2715,292.2715,500.0
2023-05-25 12:00:00,300.7,300.81,300.29,300.46,3297.0,292.4952,292.6022,292.0964,292.2617,3297.0
2023-05-25 12:05:00,300.83,301.3,300.83,301.29,1278.0,292.6216,293.0788,292.6216,293.0691,1278.0
2023-05-25 12:10:00,301.62,302.26,301.62,302.08,949.0,293.3901,294.0126,293.3901,293.8375,949.0
2023-05-25 12:15:00,302.16,302.23,301.88,302.23,1300.0,293.9153,293.9834,293.643,293.9834,1300.0
2023-05-25 12:20:00,302.2,302.2,301.59,301.61,1355.0,293.9543,293.9543,293.3609,293.3804,1355.0
2023-05-25 12:25:00,301.7,301.87,301.46,301.87,1056.0,293.4679,293.6333,293.2344,293.6333,1056.0
2023-05-25 12:30:00,301.93,301.94,301.5,301.61,1301.0,293.6916,293.7013,293.2734,293.3804,1301.0
2023-05-25 12:35:00,301.73,301.89,301.72,301.87,1012.0,293.4971,293.6527,293.4874,293.6333,1012.0
2023-05-25 12:40:00,301.93,302.0,301.85,301.85,1901.0,293.6916,293.7597,293.6138,293.6138,1901.0
2023-05-25 12:45:00,301.85,302.38,301.77,302.18,2006.0,293.6138,294.1293,293.536,293.9348,2006.0
2023-05-25 12:50:00,302.38,302.43,302.2,302.34,1463.0,294.1293,294.178,293.9543,294.0904,1463.0
2023-05-25 12:55:00,302.22,302.72,301.89,301.9,2711.0,293.9737,294.4601,293.6527,293.6624,2711.0
2023-05-25 13:00:00,301.8,301.84,301.66,301.75,1206.0,293.5652,293.6041,293.429,293.5165,1206.0
2023-05-25 13:05:00,301.68,301.91,301.68,301.91,1036.0,293.4484,293.6722,293.4484,293.6722,1036.0
2023-05-25 13:10:00,301.9,301.9,301.69,301.74,1200.0,293.6624,293.6624,293.4582,293.5068,1200.0
2023-05-25 13:15:00,301.65,302.58,301.65,302.57,1150.0,293.4193,294.3239,293.4193,294.3142,1150.0
2023-05-25 13:20:00,302.6,302.87,302.6,302.78,2384.0,294.3433,294.606,294.3433,294.5184,2384.0
2023-05-25 13:25:00,303.1,303.43,302.99,303.27,1000.0,294.8297,295.1507,294.7227,294.9951,1000.0
2023-05-25 13:30:00,303.67,303.71,303.42,303.62,1800.0,295.3841,295.4231,295.141,295.3355,1800.0
2023-05-25 13:35:00,303.42,303.42,303.08,303.29,1071.0,295.141,295.141,294.8102,295.0145,1071.0
2023-05-25 13:40:00,303.31,303.45,303.2,303.2,1000.0,295.034,295.1701,294.927,294.927,1000.0
2023-05-25 13:45:00,303.18,303.6,303.16,303.5,1332.0,294.9075,295.3161,294.8881,295.2188,1332.0
2023-05-25 13:50:00,303.45,303.45,302.84,302.94,1667.0,295.1701,295.1701,294.5768,294.6741,1667.0
2023-05-25 13:55:00,302.77,303.4,302.77,303.4,1150.0,294.5087,295.1215,294.5087,295.1215,1150.0
2023-05-25 14:00:00,303.66,304.62,303.56,303.56,3028.0,295.3744,296.3082,295.2771,295.2771,3028.0
2023-05-25 14:05:00,303.76,303.93,303.52,303.52,839.0,295.4717,295.637,295.2382,295.2382,839.0
2023-05-25 14:10:00,303.52,303.76,303.52,303.7,1216.0,295.2382,295.4717,295.2382,295.4133,1216.0
2023-05-25 14:15:00,303.85,304.34,303.85,304.17,1258.0,295.5592,296.0359,295.5592,295.8705,1258.0
2023-05-25 14:20:00,304.09,304.27,304.02,304.04,1300.0,295.7927,295.9678,295.7246,295.744,1300.0
2023-05-25 14:25:00,303.97,304.64,303.97,304.41,3080.0,295.676,296.3277,295.676,296.104,3080.0
2023-05-25 14:30:00,304.42,304.62,303.87,304.2,3888.0,296.1137,296.3082,295.5787,295.8997,3888.0
2023-05-25 14:35:00,304.2,304.21,303.92,304.08,1807.0,295.8997,295.9094,295.6273,295.783,1807.0
2023-05-25 14:40:00,304.24,304.59,303.95,304.59,4415.0,295.9386,296.279,295.6565,296.279,4415.0
2023-05-25 14:45:00,304.55,304.96,304.55,304.59,4599.0,296.2401,296.6389,296.2401,296.279,4599.0
2023-05-25 14:50:00,304.7,305.02,304.69,304.83,1625.0,296.386,296.6973,296.3763,296.5125,1625.0
2023-05-25 14:55:00,304.89,305.02,304.58,304.58,2337.0,296.5709,296.6973,296.2693,296.2693,2337.0
2023-05-25 15:00:00,304.71,304.84,304.01,304.25,5546.0,296.3958,296.5222,295.7149,295.9483,5546.0
2023-05-25 15:05:00,304.27,304.55,304.27,304.51,2644.0,295.9678,296.2401,295.9678,296.2012,2644.0
2023-05-25 15:10:00,304.68,304.92,304.61,304.81,5232.0,296.3666,296.6,296.2985,296.493,5232.0
2023-05-25 15:15:00,304.8,305.02,304.68,304.93,5300.0,296.4833,296.6973,296.3666,296.6098,5300.0
2023-05-25 15:20:00,304.9,305.36,304.9,305.25,4539.0,296.5806,297.028,296.5806,296.921,4539.0
2023-05-25 15:25:00,305.25,305.8,304.98,305.54,5673.0,296.921,297.456,296.6584,297.2031,5673.0
2023-05-25 15:30:00,305.55,306.0,305.46,305.56,9283.0,297.2128,297.6506,297.1253,297.2226,9283.0
2023-05-25 15:35:00,305.67,305.91,304.99,305.32,8990.0,297.3296,297.563,296.6681,296.9891,8990.0
2023-05-25 15:40:00,305.34,305.34,304.83,305.12,7266.0,297.0086,297.0086,296.5125,296.7946,7266.0
2023-05-25 15:45:00,305.06,305.4,304.88,305.13,9360.0,296.7362,297.0669,296.5611,296.8043,9360.0
2023-05-25 15:50:00,305.03,305.25,304.87,304.98,30119.0,296.707,296.921,296.5514,296.6584,30119.0
2023-05-25 15:55:00,304.95,306.13,304.94,305.69,86122.0,296.6292,297.777,296.6195,297.349,86122.0
2023-05-26 09:30:00,307.18,308.01,306.92,308.01,3921.0,298.7984,299.6057,298.5455,299.6057,3921.0
2023-05-26 09:35:00,308.38,308.38,307.75,308.23,1365.0,299.9656,299.9656,299.3528,299.8197,1365.0
2023-05-26 09:40:00,308.23,308.74,308.13,308.21,3529.0,299.8197,300.3158,299.7224,299.8003,3529.0
2023-05-26 09:45:00,308.46,308.9,307.76,308.1,3380.0,300.0434,300.4714,299.3625,299.6933,3380.0
2023-05-26 09:50:00,307.67,308.0,306.59,306.81,4007.0,299.275,299.596,298.2245,298.4385,4007.0
2023-05-26 09:55:00,306.8,307.48,306.79,307.06,5133.0,298.4287,299.0902,298.419,298.6816,5133.0
2023-05-26 10:00:00,306.69,307.38,306.12,306.47,4952.0,298.3217,298.9929,297.7673,298.1077,4952.0
2023-05-26 10:05:00,306.6,307.53,306.42,307.53,5406.0,298.2342,299.1388,298.0591,299.1388,5406.0
2023-05-26 10:10:00,307.54,307.54,306.6,307.15,1600.0,299.1485,299.1485,298.2342,298.7692,1600.0
2023-05-26 10:15:00,307.39,308.0,307.3,307.78,3699.0,299.0026,299.596,298.9151,299.382,3699.0
2023-05-26 10:20:00,308.12,308.95,308.12,308.95,3353.0,299.7127,300.5201,299.7127,300.5201,3353.0
2023-05-26 10:25:00,309.04,309.69,309.04,309.62,2745.0,300.6076,301.2399,300.6076,301.1718,2745.0
2023-05-26 10:30:00,309.49,309.6,309.01,309.4,2998.0,301.0453,301.1523,300.5784,300.9578,2998.0
2023-05-26 10:35:00,309.28,309.42,309.04,309.37,2500.0,300.8411,300.9773,300.6076,300.9286,2500.0
2023-05-26 10:40:00,309.33,309.64,308.9,308.9,4271.0,300.8897,301.1912,300.4714,300.4714,4271.0
2023-05-26 10:45:00,308.83,309.03,308.6,308.82,3115.0,300.4033,300.5979,300.1796,300.3936,3115.0
2023-05-26 10:50:00,308.93,308.93,308.26,308.75,2777.0,300.5006,300.5006,299.8489,300.3255,2777.0
2023-05-26 10:55:00,308.83,308.97,308.15,308.16,3591.0,300.4033,300.5395,299.7419,299.7516,3591.0
2023-05-26 11:00:00,308.4,308.54,308.01,308.01,2328.0,299.9851,300.1213,299.6057,299.6057,2328.0
2023-05-26 11:05:00,308.17,308.28,307.84,307.99,1943.0,299.7614,299.8684,299.4404,299.5863,1943.0
2023-05-26 11:10:00,307.99,307.99,307.05,307.8,8203.0,299.5863,299.5863,298.6719,299.4015,8203.0
2023-05-26 11:15:00,307.98,307.98,307.12,307.12,900.0,299.5765,299.5765,298.74,298.74,900.0
2023-05-26 11:20:00,307.25,307.4,306.71,306.72,3904.0,298.8665,299.0124,298.3412,298.3509,3904.0
2023-05-26 11:25:00,306.7,307.08,306.7,306.74,1800.0,298.3315,298.7011,298.3315,298.3704,1800.0
2023-05-26 11:30:00,306.46,306.98,306.44,306.72,4407.0,298.098,298.6038,298.0786,298.3509,4407.0
2023-05-26 11:35:00,306.72,306.72,306.49,306.53,1000.0,298.3509,298.3509,298.1272,298.1661,1000.0
2023-05-26 11:40:00,306.7,307.49,306.58,307.07,1544.0,298.3315,299.0999,298.2147,298.6914,1544.0
2023-05-26 11:45:00,306.87,306.95,306.71,306.84,634.0,298.4968,298.5746,298.3412,298.4676,634.0
2023-05-26 11:50:00,306.85,307.34,306.85,307.34,3027.0,298.4774,298.954,298.4774,298.954,3027.0
2023-05-26 11:55:00,307.47,307.65,307.46,307.5,900.0,299.0805,299.2555,299.0707,299.1096,900.0
2023-05-26 12:00:00,307.62,308.03,307.62,308.03,1217.0,299.2264,299.6252,299.2264,299.6252,1217.0
2023-05-26 12:05:00,308.28,308.7,308.04,308.7,897.0,299.8684,300.2769,299.6349,300.2769,897.0
2023-05-26 12:10:00,308.61,308.72,308.4,308.5,1825.0,300.1894,300.2964,299.9851,300.0824,1825.0
2023-05-26 12:15:00,308.63,308.63,308.22,308.22,924.0,300.2088,300.2088,299.81,299.81,924.0
2023-05-26 12:20:00,308.25,308.91,308.25,308.91,1179.0,299.8392,300.4812,299.8392,300.4812,1179.0
2023-05-26 12:25:00,309.05,309.41,309.05,309.41,801.0,300.6173,300.9675,300.6173,300.9675,801.0
2023-05-26 12:30:00,309.57,309.61,309.22,309.22,1383.0,301.1232,301.1621,300.7827,300.7827,1383.0
2023-05-26 12:35:00,309.19,309.27,309.05,309.22,420.0,300.7535,300.8313,300.6173,300.7827,420.0
2023-05-26 12:40:00,309.19,309.19,309.06,309.08,500.0,300.7535,300.7535,300.6271,300.6465,500.0
2023-05-26 12:45:00,309.07,309.17,308.62,308.76,2015.0,300.6368,300.7341,300.1991,300.3353,2015.0
2023-05-26 12:50:00,308.82,309.0,308.82,308.86,1629.0,300.3936,300.5687,300.3936,300.4325,1629.0
2023-05-26 12:55:00,308.68,308.79,308.23,308.24,1400.0,300.2574,300.3644,299.8197,299.8294,1400.0
2023-05-26 13:00:00,308.63,308.66,308.63,308.66,300.0,300.2088,300.238,300.2088,300.238,300.0
2023-05-26 13:05:00,308.74,308.74,308.35,308.36,883.0,300.3158,300.3158,299.9364,299.9462,883.0
2023-05-26 13:10:00,308.35,308.64,308.22,308.22,1052.0,299.9364,300.2185,299.81,299.81,1052.0
2023-05-26 13:15:00,308.21,308.27,307.53,307.63,2430.0,299.8003,299.8586,299.1388,299.2361,2430.0
2023-05-26 13:20:00,307.64,307.97,307.64,307.86,1842.0,299.2458,299.5668,299.2458,299.4598,1842.0
2023-05-26 13:25:00,307.93,308.15,307.73,307.84,922.0,299.5279,299.7419,299.3334,299.4404,922.0
2023-05-26 13:30:00,308.08,308.16,308.01,308.1,1496.0,299.6738,299.7516,299.6057,299.6933,1496.0
2023-05-26 13:35:00,308.27,308.33,307.9,308.33,1885.0,299.8586,299.917,299.4987,299.917,1885.0
2023-05-26 13:40:00,308.32,308.43,307.69,307.82,2034.0,299.9073,300.0143,299.2945,299.4209,2034.0
2023-05-26 13:45:00,307.81,308.09,307.72,308.09,1700.0,299.4112,299.6835,299.3236,299.6835,1700.0
2023-05-26 13:50:00,308.26,308.45,308.03,308.03,1434.0,299.8489,300.0337,299.6252,299.6252,1434.0
2023-05-26 13:55:00,308.16,308.36,308.14,308.34,2291.0,299.7516,299.9462,299.7322,299.9267,2291.0
2023-05-26 14:00:00,308.38,308.9,308.38,308.65,3143.0,299.9656,300.4714,299.9656,300.2283,3143.0
2023-05-26 14:05:00,308.47,308.47,308.21,308.31,1000.0,300.0532,300.0532,299.8003,299.8975,1000.0
2023-05-26 14:10:00,308.3,308.9,308.3,308.8,2624.0,299.8878,300.4714,299.8878,300.3742,2624.0
2023-05-26 14:15:00,308.75,308.97,308.74,308.97,1200.0,300.3255,300.5395,300.3158,300.5395,1200.0
2023-05-26 14:20:00,308.94,309.1,308.93,309.1,800.0,300.5103,300.666,300.5006,300.666,800.0
2023-05-26 14:25:00,309.07,309.23,308.91,309.15,2299.0,300.6368,300.7924,300.4812,300.7146,2299.0
2023-05-26 14:30:00,309.16,309.28,308.99,309.19,2428.0,300.7243,300.8411,300.559,300.7535,2428.0
2023-05-26 14:35:00,309.19,309.48,309.03,309.48,1900.0,300.7535,301.0356,300.5979,301.0356,1900.0
2023-05-26 14:40:00,309.5,309.63,309.46,309.63,1200.0,301.0551,301.1815,301.0162,301.1815,1200.0
2023-05-26 14:45:00,309.71,310.05,309.61,309.88,2189.0,301.2593,301.5901,301.1621,301.4247,2189.0
2023-05-26 14:50:00,309.99,310.0,309.69,309.82,2681.0,301.5317,301.5414,301.2399,301.3663,2681.0
2023-05-26 14:55:00,309.75,309.75,309.32,309.34,2549.0,301.2982,301.2982,300.88,300.8994,2549.0
2023-05-26 15:00:00,309.4,310.01,309.4,309.86,2328.0,300.9578,301.5512,300.9578,301.4052,2328.0
2023-05-26 15:05:00,309.87,309.87,309.53,309.62,1800.0,301.415,301.415,301.0842,301.1718,1800.0
2023-05-26 15:10:00,309.56,309.75,309.29,309.74,4742.0,301.1134,301.2982,300.8508,301.2885,4742.0
2023-05-26 15:15:00,309.82,309.84,309.44,309.62,4401.0,301.3663,301.3858,300.9967,301.1718,4401.0
2023-05-26 15:20:00,309.54,309.76,309.4,309.52,5455.0,301.094,301.308,300.9578,301.0745,5455.0
2023-05-26 15:25:00,309.66,309.81,309.26,309.36,12344.0,301.2107,301.3566,300.8216,300.9189,12344.0
2023-05-26 15:30:00,309.36,309.7,309.27,309.6,5245.0,300.9189,301.2496,300.8313,301.1523,5245.0
2023-05-26 15:35:00,309.52,309.66,309.3,309.63,4800.0,301.0745,301.2107,300.8605,301.1815,4800.0
2023-05-26 15:40:00,309.63,309.97,309.63,309.82,3800.0,301.1815,301.5122,301.1815,301.3663,3800.0
2023-05-26 15:45:00,309.76,310.04,309.62,309.67,9715.0,301.308,301.5803,301.1718,301.2204,9715.0
2023-05-26 15:50:00,309.62,309.62,308.66,309.05,19552.0,301.1718,301.1718,300.238,300.6173,19552.0
2023-05-26 15:55:00,309.12,309.48,309.02,309.13,37478.0,300.6854,301.0356,300.5882,300.6952,37478.0
2023-05-30 09:30:00,310.81,310.81,310.19,310.33,6333.0,302.3293,302.3293,301.7262,301.8624,6333.0
2023-05-30 09:35:00,310.89,311.4,310.38,310.7,5841.0,302.4071,302.9032,301.9111,302.2223,5841.0
2023-05-30 09:40:00,309.99,310.73,308.04,308.05,14423.0,301.5317,302.2515,299.6349,299.6446,14423.0
2023-05-30 09:45:00,308.33,308.96,307.92,308.46,4480.0,299.917,300.5298,299.5182,300.0434,4480.0
2023-05-30 09:50:00,308.67,309.72,308.49,309.03,7267.0,300.2477,301.2691,300.0726,300.5979,7267.0
2023-05-30 09:55:00,309.01,309.49,308.24,309.49,4094.0,300.5784,301.0453,299.8294,301.0453,4094.0
2023-05-30 10:00:00,310.3,310.3,308.91,309.05,4382.0,301.8332,301.8332,300.4812,300.6173,4382.0
2023-05-30 10:05:00,309.48,309.49,308.74,309.16,3222.0,301.0356,301.0453,300.3158,300.7243,3222.0
2023-05-30 10:10:00,309.77,310.63,309.41,310.19,3900.0,301.3177,302.1542,300.9675,301.7262,3900.0
2023-05-30 10:15:00,310.69,311.1,310.57,311.05,8027.0,302.2126,302.6114,302.0959,302.5628,8027.0
2023-05-30 10:20:00,311.1,311.77,310.69,311.27,5282.0,302.6114,303.2631,302.2126,302.7768,5282.0
2023-05-30 10:25:00,311.17,311.18,309.56,310.39,4254.0,302.6795,302.6892,301.1134,301.9208,4254.0
2023-05-30 10:30:00,310.28,310.66,309.46,309.46,6112.0,301.8138,302.1834,301.0162,301.0162,6112.0
2023-05-30 10:35:00,310.06,310.32,309.5,309.99,3142.0,301.5998,301.8527,301.0551,301.5317,3142.0
2023-05-30 10:40:00,309.76,310.03,309.46,309.57,3233.0,301.308,301.5706,301.0162,301.1232,3233.0
2023-05-30 10:45:00,309.72,309.74,308.83,309.29,2723.0,301.2691,301.2885,300.4033,300.8508,2723.0
2023-05-30 10:50:00,309.31,309.47,308.37,308.46,6132.0,300.8703,301.0259,299.9559,300.0434,6132.0
2023-05-30 10:55:00,308.36,309.41,308.36,309.41,1700.0,299.9462,300.9675,299.9462,300.9675,1700.0
2023-05-30 11:00:00,309.35,309.49,308.98,309.1,2483.0,300.9092,301.0453,300.5493,300.666,2483.0
2023-05-30 11:05:00,308.8,309.2,308.27,308.27,1907.0,300.3742,300.7633,299.8586,299.8586,1907.0
2023-05-30 11:10:00,308.12,308.25,307.9,308.14,1274.0,299.7127,299.8392,299.4987,299.7322,1274.0
2023-05-30 11:15:00,308.26,308.26,306.83,306.83,1523.0,299.8489,299.8489,298.4579,298.4579,1523.0
2023-05-30 11:20:00,306.86,306.87,306.38,306.44,1363.0,298.4871,298.4968,298.0202,298.0786,1363.0
2023-05-30 11:25:00,306.46,306.46,305.9,306.44,1407.0,298.098,298.098,297.5533,298.0786,1407.0
2023-05-30 11:30:00,306.53,306.67,305.82,305.93,1790.0,298.1661,298.3023,297.4755,297.5825,1790.0
2023-05-30 11:35:00,306.11,306.76,306.11,306.36,670.0,297.7576,298.3898,297.7576,298.0007,670.0
2023-05-30 11:40:00,306.52,306.61,306.14,306.16,1753.0,298.1564,298.2439,297.7867,297.8062,1753.0
2023-05-30 11:45:00,305.99,306.95,305.97,306.95,7109.0,297.6408,298.5746,297.6214,298.5746,7109.0
2023-05-30 11:50:00,306.68,306.92,306.56,306.66,1376.0,298.312,298.5455,298.1953,298.2926,1376.0
2023-05-30 11:55:00,306.6,307.4,306.6,307.0,7357.0,298.2342,299.0124,298.2342,298.6233,7357.0
2023-05-30 12:00:00,307.64,307.76,307.26,307.26,1497.0,299.2458,299.3625,298.8762,298.8762,1497.0
2023-05-30 12:05:00,307.06,307.4,306.76,307.4,1886.0,298.6816,299.0124,298.3898,299.0124,1886.0
2023-05-30 12:10:00,307.42,307.76,307.33,307.49,549.0,299.0318,299.3625,298.9443,299.0999,549.0
2023-05-30 12:15:00,307.59,307.82,307.2,307.43,5681.0,299.1972,299.4209,298.8178,299.0415,5681.0
2023-05-30 12:20:00,307.58,307.58,307.41,307.41,700.0,299.1875,299.1875,299.0221,299.0221,700.0
2023-05-30 12:25:00,307.7,307.89,307.32,307.7,6877.0,299.3042,299.489,298.9346,299.3042,6877.0
2023-05-30 12:30:00,307.69,307.85,307.62,307.68,1600.0,299.2945,299.4501,299.2264,299.2847,1600.0
2023-05-30 12:35:00,307.61,308.03,307.54,307.63,4232.0,299.2166,299.6252,299.1485,299.2361,4232.0
2023-05-30 12:40:00,307.42,307.42,306.69,306.69,1200.0,299.0318,299.0318,298.3217,298.3217,1200.0
2023-05-30 12:45:00,306.9,306.98,306.64,306.91,2345.0,298.526,298.6038,298.2731,298.5357,2345.0
2023-05-30 12:50:00,306.84,306.89,306.49,306.75,2400.0,298.4676,298.5163,298.1272,298.3801,2400.0
2023-05-30 12:55:00,307.26,307.5,307.26,307.43,1649.0,298.8762,299.1096,298.8762,299.0415,1649.0
2023-05-30 13:00:00,307.5,307.55,307.33,307.36,1217.0,299.1096,299.1583,298.9443,298.9735,1217.0
2023-05-30 13:05:00,307.37,307.4,306.99,306.99,2257.0,298.9832,299.0124,298.6136,298.6136,2257.0
2023-05-30 13:10:00,307.11,307.29,306.95,306.95,1236.0,298.7303,298.9054,298.5746,298.5746,1236.0
2023-05-30 13:15:00,307.03,307.5,307.02,307.46,3399.0,298.6525,299.1096,298.6427,299.0707,3399.0
2023-05-30 13:20:00,307.65,308.0,307.56,308.0,2900.0,299.2555,299.596,299.168,299.596,2900.0
2023-05-30 13:25:00,307.91,308.01,307.21,307.61,2956.0,299.5085,299.6057,298.8276,299.2166,2956.0
2023-05-30 13:30:00,307.38,307.72,306.93,307.72,2130.0,298.9929,299.3236,298.5552,299.3236,2130.0
2023-05-30 13:35:00,307.78,307.87,307.54,307.65,1350.0,299.382,299.4695,299.1485,299.2555,1350.0
2023-05-30 13:40:00,307.58,307.86,307.58,307.82,900.0,299.1875,299.4598,299.1875,299.4209,900.0
2023-05-30 13:45:00,307.82,308.03,307.64,308.03,1000.0,299.4209,299.6252,299.2458,299.6252,1000.0
2023-05-30 13:50:00,308.12,308.32,307.85,307.85,3502.0,299.7127,299.9073,299.4501,299.4501,3502.0
2023-05-30 13:55:00,307.92,308.05,307.83,308.05,2500.0,299.5182,299.6446,299.4306,299.6446,2500.0
2023-05-30 14:00:00,308.15,308.32,307.95,308.04,3298.0,299.7419,299.9073,299.5474,299.6349,3298.0
2023-05-30 14:05:00,308.07,308.13,307.95,307.95,1600.0,299.6641,299.7224,299.5474,299.5474,1600.0
2023-05-30 14:10:00,308.0,308.17,307.96,308.1,1162.0,299.596,299.7614,299.5571,299.6933,1162.0
2023-05-30 14:15:00,308.0,308.25,307.91,308.25,1500.0,299.596,299.8392,299.5085,299.8392,1500.0
2023-05-30 14:20:00,308.25,308.75,308.25,308.62,2200.0,299.8392,300.3255,299.8392,300.1991,2200.0
2023-05-30 14:25:00,308.69,309.07,308.69,308.96,2007.0,300.2672,300.6368,300.2672,300.5298,2007.0
2023-05-30 14:30:00,309.07,309.55,309.04,309.12,2296.0,300.6368,301.1037,300.6076,300.6854,2296.0
2023-05-30 14:35:00,309.12,309.3,309.0,309.19,2500.0,300.6854,300.8605,300.5687,300.7535,2500.0
2023-05-30 14:40:00,309.23,309.29,309.07,309.2,3030.0,300.7924,300.8508,300.6368,300.7633,3030.0
2023-05-30 14:45:00,309.35,309.45,309.04,309.18,5271.0,300.9092,301.0064,300.6076,300.7438,5271.0
2023-05-30 14:50:00,309.01,309.01,308.2,308.74,3201.0,300.5784,300.5784,299.7905,300.3158,3201.0
2023-05-30 14:55:00,308.83,308.83,308.2,308.2,2431.0,300.4033,300.4033,299.7905,299.7905,2431.0
2023-05-30 15:00:00,308.13,308.58,308.13,308.19,1664.0,299.7224,300.1602,299.7224,299.7808,1664.0
2023-05-30 15:05:00,308.3,308.3,307.85,308.23,1556.0,299.8878,299.8878,299.4501,299.8197,1556.0
2023-05-30 15:10:00,308.23,308.55,308.19,308.25,3576.0,299.8197,300.131,299.7808,299.8392,3576.0
2023-05-30 15:15:00,308.28,308.54,308.1,308.44,2913.0,299.8684,300.1213,299.6933,300.024,2913.0
2023-05-30 15:20:00,308.44,308.92,308.44,308.92,4575.0,300.024,300.4909,300.024,300.4909,4575.0
2023-05-30 15:25:00,308.92,309.27,308.86,309.07,4827.0,300.4909,300.8313,300.4325,300.6368,4827.0
2023-05-30 15:30:00,309.14,309.27,308.66,308.83,3575.0,300.7049,300.8313,300.238,300.4033,3575.0
2023-05-30 15:35:00,308.94,308.94,308.57,308.71,1527.0,300.5103,300.5103,300.1504,300.2866,1527.0
2023-05-30 15:40:00,308.58,308.67,308.38,308.62,5400.0,300.1602,300.2477,299.9656,300.1991,5400.0
2023-05-30 15:45:00,308.6,309.33,308.6,309.22,7602.0,300.1796,300.8897,300.1796,300.7827,7602.0
2023-05-30 15:50:00,309.11,309.26,308.58,308.8,12296.0,300.6757,300.8216,300.1602,300.3742,12296.0
2023-05-30 15:55:00,308.86,309.59,308.68,309.46,31039.0,300.4325,301.1426,300.2574,301.0162,31039.0
2023-05-31 09:30:00,306.44,306.99,306.44,306.64,3363.0,298.0786,298.6136,298.0786,298.2731,3363.0
2023-05-31 09:35:00,305.96,306.3,305.96,305.98,396.0,297.6117,297.9424,297.6117,297.6311,396.0
2023-05-31 09:40:00,305.46,305.99,304.11,304.72,7722.0,297.1253,297.6408,295.8121,296.4055,7722.0
2023-05-31 09:45:00,305.14,305.14,301.52,301.54,3844.0,296.814,296.814,293.2928,293.3123,3844.0
2023-05-31 09:50:00,301.53,301.85,300.29,300.87,4682.0,293.3025,293.6138,292.0964,292.6605,4682.0
2023-05-31 09:55:00,300.68,301.45,300.68,301.33,4681.0,292.4757,293.2247,292.4757,293.108,4681.0
2023-05-31 10:00:00,301.1,301.21,300.6,300.9,7602.0,292.8843,292.9913,292.3979,292.6897,7602.0
2023-05-31 10:05:00,300.78,300.92,300.43,300.43,2700.0,292.573,292.7092,292.2325,292.2325,2700.0
2023-05-31 10:10:00,300.09,300.66,300.0,300.46,4581.0,291.9018,292.4563,291.8143,292.2617,4581.0
2023-05-31 10:15:00,300.46,300.46,299.39,299.73,4453.0,292.2617,292.2617,291.2209,291.5516,4453.0
2023-05-31 10:20:00,299.6,299.68,298.81,298.9,4744.0,291.4252,291.503,290.6568,290.7443,4744.0
2023-05-31 10:25:00,298.54,298.73,297.81,298.11,2500.0,290.3941,290.5789,289.684,289.9759,2500.0
2023-05-31 10:30:00,297.84,298.29,297.25,297.62,6432.0,289.7132,290.1509,289.1393,289.4992,6432.0
2023-05-31 10:35:00,297.63,297.89,297.29,297.72,2442.0,289.5089,289.7619,289.1782,289.5965,2442.0
2023-05-31 10:40:00,297.67,297.67,296.62,296.8,2426.0,289.5479,289.5479,288.5265,288.7016,2426.0
2023-05-31 10:45:00,296.88,298.0,296.87,297.36,3809.0,288.7794,289.8689,288.7697,289.2463,3809.0
2023-05-31 10:50:00,297.27,297.27,296.85,297.27,1980.0,289.1588,289.1588,288.7502,289.1588,1980.0
2023-05-31 10:55:00,297.21,297.55,296.55,296.6,12374.0,289.1004,289.4311,288.4584,288.5071,12374.0
2023-05-31 11:00:00,296.4,297.11,296.25,296.63,5883.0,288.3125,289.0031,288.1666,288.5362,5883.0
2023-05-31 11:05:00,296.4,296.73,296.23,296.37,7740.0,288.3125,288.6335,288.1471,288.2833,7740.0
2023-05-31 11:10:00,296.07,296.32,295.65,296.18,1903.0,287.9915,288.2347,287.583,288.0985,1903.0
2023-05-31 11:15:00,296.15,296.53,295.84,296.41,2541.0,288.0693,288.439,287.7678,288.3222,2541.0
2023-05-31 11:20:00,296.42,296.95,296.41,296.91,3151.0,288.332,288.8475,288.3222,288.8086,3151.0
2023-05-31 11:25:00,297.05,297.08,296.37,296.37,4950.0,288.9448,288.974,288.2833,288.2833,4950.0
2023-05-31 11:30:00,296.24,296.76,296.23,296.76,2322.0,288.1569,288.6627,288.1471,288.6627,2322.0
2023-05-31 11:35:00,296.35,296.51,296.18,296.19,2123.0,288.2639,288.4195,288.0985,288.1082,2123.0
2023-05-31 11:40:00,296.39,297.04,296.28,296.83,3335.0,288.3028,288.935,288.1958,288.7308,3335.0
2023-05-31 11:45:00,296.82,297.09,296.38,296.61,6286.0,288.7211,288.9837,288.2931,288.5168,6286.0
2023-05-31 11:50:00,296.5,296.91,296.17,296.91,2058.0,288.4098,288.8086,288.0888,288.8086,2058.0
2023-05-31 11:55:00,297.0,297.17,296.77,297.17,1282.0,288.8961,289.0615,288.6724,289.0615,1282.0
2023-05-31 12:00:00,297.23,297.82,297.22,297.35,1902.0,289.1199,289.6938,289.1101,289.2366,1902.0
2023-05-31 12:05:00,297.59,297.68,296.99,297.14,1720.0,289.47,289.5576,288.8864,289.0323,1720.0
2023-05-31 12:10:00,297.29,297.49,297.14,297.42,1805.0,289.1782,289.3728,289.0323,289.3047,1805.0
2023-05-31 12:15:00,297.54,297.91,297.49,297.88,3932.0,289.4214,289.7813,289.3728,289.7521,3932.0
2023-05-31 12:20:00,297.96,298.95,297.95,298.94,4426.0,289.8299,290.7929,289.8202,290.7832,4426.0
2023-05-31 12:25:00,299.08,299.27,298.96,299.27,1633.0,290.9194,291.1042,290.8027,291.1042,1633.0
2023-05-31 12:30:00,299.24,299.24,298.96,299.1,2226.0,291.075,291.075,290.8027,290.9388,2226.0
2023-05-31 12:35:00,299.03,299.41,299.03,299.08,2876.0,290.8707,291.2404,290.8707,290.9194,2876.0
2023-05-31 12:40:00,299.15,299.38,299.14,299.38,1131.0,290.9875,291.2112,290.9777,291.2112,1131.0
2023-05-31 12:45:00,299.54,300.28,299.34,300.04,6577.0,291.3668,292.0866,291.1723,291.8532,6577.0
2023-05-31 12:50:00,300.04,300.17,299.41,299.85,5146.0,291.8532,291.9796,291.2404,291.6684,5146.0
2023-05-31 12:55:00,299.79,299.79,299.38,299.49,631.0,291.61,291.61,291.2112,291.3182,631.0
2023-05-31 13:00:00,299.3,299.32,299.02,299.07,1160.0,291.1334,291.1528,290.861,290.9097,1160.0
2023-05-31 13:05:00,298.87,299.11,298.79,299.06,3000.0,290.7151,290.9486,290.6373,290.8999,3000.0
2023-05-31 13:10:00,298.95,299.07,298.92,298.93,1200.0,290.7929,290.9097,290.7638,290.7735,1200.0
2023-05-31 13:15:00,299.14,299.3,298.83,298.86,3273.0,290.9777,291.1334,290.6762,290.7054,3273.0
2023-05-31 13:20:00,298.8,298.8,298.63,298.78,1000.0,290.647,290.647,290.4817,290.6276,1000.0
2023-05-31 13:25:00,298.9,299.21,298.77,299.21,3306.0,290.7443,291.0458,290.6178,291.0458,3306.0
2023-05-31 13:30:00,299.36,299.64,299.35,299.56,700.0,291.1917,291.4641,291.182,291.3863,700.0
2023-05-31 13:35:00,299.7,299.72,298.95,299.42,4707.0,291.5225,291.5419,290.7929,291.2501,4707.0
2023-05-31 13:40:00,299.87,300.07,299.69,299.71,1786.0,291.6878,291.8824,291.5127,291.5322,1786.0
2023-05-31 13:45:00,299.52,299.68,299.21,299.36,1404.0,291.3474,291.503,291.0458,291.1917,1404.0
2023-05-31 13:50:00,299.54,300.16,299.54,300.16,1901.0,291.3668,291.9699,291.3668,291.9699,1901.0
2023-05-31 13:55:00,300.25,300.37,299.94,300.27,900.0,292.0575,292.1742,291.7559,292.0769,900.0
2023-05-31 14:00:00,300.3,300.3,299.96,300.1,1660.0,292.1061,292.1061,291.7754,291.9116,1660.0
2023-05-31 14:05:00,300.15,300.26,299.5,299.51,6910.0,291.9602,292.0672,291.3279,291.3377,6910.0
2023-05-31 14:10:00,299.41,299.52,298.86,299.51,4053.0,291.2404,291.3474,290.7054,291.3377,4053.0
2023-05-31 14:15:00,299.64,299.73,298.82,299.2,2400.0,291.4641,291.5516,290.6665,291.0361,2400.0
2023-05-31 14:20:00,299.04,299.3,298.99,299.23,2300.0,290.8805,291.1334,290.8318,291.0653,2300.0
2023-05-31 14:25:00,299.03,299.15,298.87,298.99,4815.0,290.8707,290.9875,290.7151,290.8318,4815.0
2023-05-31 14:30:00,298.81,298.81,298.29,298.69,3086.0,290.6568,290.6568,290.1509,290.54,3086.0
2023-05-31 14:35:00,298.78,298.8,298.42,298.62,1400.0,290.6276,290.647,290.2774,290.4719,1400.0
2023-05-31 14:40:00,298.53,298.89,298.5,298.75,2510.0,290.3844,290.7346,290.3552,290.5984,2510.0
2023-05-31 14:45:00,298.46,298.67,298.44,298.56,2715.0,290.3163,290.5206,290.2968,290.4136,2715.0
2023-05-31 14:50:00,298.57,298.57,297.63,297.82,3066.0,290.4233,290.4233,289.5089,289.6938,3066.0
2023-05-31 14:55:00,297.92,298.51,297.72,298.36,3732.0,289.791,290.3649,289.5965,290.219,3732.0
2023-05-31 15:00:00,298.44,298.63,298.27,298.34,3711.0,290.2968,290.4817,290.1315,290.1996,3711.0
2023-05-31 15:05:00,298.38,298.5,298.25,298.39,2644.0,290.2385,290.3552,290.112,290.2482,2644.0
2023-05-31 15:10:00,298.51,298.67,298.28,298.67,3671.0,290.3649,290.5206,290.1412,290.5206,3671.0
2023-05-31 15:15:00,298.55,298.66,298.35,298.45,2618.0,290.4038,290.5108,290.2093,290.3066,2618.0
2023-05-31 15:20:00,298.35,299.23,298.26,299.18,4486.0,290.2093,291.0653,290.1218,291.0167,4486.0
2023-05-31 15:25:00,299.14,299.3,298.87,298.94,4051.0,290.9777,291.1334,290.7151,290.7832,4051.0
2023-05-31 15:30:00,298.74,299.02,298.64,298.76,3631.0,290.5887,290.861,290.4914,290.6081,3631.0
2023-05-31 15:35:00,298.86,298.88,298.37,298.54,10456.0,290.7054,290.7248,290.2288,290.3941,10456.0
2023-05-31 15:40:00,298.57,298.89,298.41,298.75,9043.0,290.4233,290.7346,290.2677,290.5984,9043.0
2023-05-31 15:45:00,298.81,299.01,297.55,297.63,23017.0,290.6568,290.8513,289.4311,289.5089,23017.0
2023-05-31 15:50:00,297.33,298.86,297.19,297.54,29976.0,289.2171,290.7054,289.081,289.4214,29976.0
2023-05-31 15:55:00,297.55,298.6,297.55,298.45,50883.0,289.4311,290.4525,289.4311,290.3066,50883.0
2023-06-01 09:30:00,300.23,301.4,300.23,300.96,3696.0,292.038,293.1761,292.038,292.7481,3696.0
2023-06-01 09:35:00,301.61,302.15,300.89,302.01,6221.0,293.3804,293.9056,292.68,293.7694,6221.0
2023-06-01 09:40:00,301.55,301.93,300.79,301.11,3441.0,293.322,293.6916,292.5827,292.894,3441.0
2023-06-01 09:45:00,301.59,301.89,301.07,301.28,1419.0,293.3609,293.6527,292.8551,293.0594,1419.0
2023-06-01 09:50:00,301.52,301.52,300.72,300.72,600.0,293.2928,293.2928,292.5146,292.5146,600.0
2023-06-01 09:55:00,300.72,300.72,300.72,300.72,0.0,292.5146,292.5146,292.5146,292.5146,0.0
2023-06-01 10:00:00,301.64,301.9,301.19,301.44,2752.0,293.4095,293.6624,292.9718,293.215,2752.0
2023-06-01 10:05:00,302.0,302.04,300.75,300.79,3351.0,293.7597,293.7986,292.5438,292.5827,3351.0
2023-06-01 10:10:00,300.93,301.47,300.61,301.24,1871.0,292.7189,293.2442,292.4076,293.0204,1871.0
2023-06-01 10:15:00,301.17,301.17,299.99,300.15,3700.0,292.9524,292.9524,291.8046,291.9602,3700.0
2023-06-01 10:20:00,300.26,300.26,299.54,299.87,2208.0,292.0672,292.0672,291.3668,291.6878,2208.0
2023-06-01 10:25:00,299.67,300.88,299.67,300.88,1001.0,291.4933,292.6703,291.4933,292.6703,1001.0
2023-06-01 10:30:00,300.54,300.54,299.96,300.08,1710.0,292.3395,292.3395,291.7754,291.8921,1710.0
2023-06-01 10:35:00,300.67,301.08,300.67,300.91,737.0,292.466,292.8648,292.466,292.6995,737.0
2023-06-01 10:40:00,301.58,302.05,301.58,301.87,2442.0,293.3512,293.8083,293.3512,293.6333,2442.0
2023-06-01 10:45:00,301.94,302.56,301.21,301.46,3727.0,293.7013,294.3044,292.9913,293.2344,3727.0
2023-06-01 10:50:00,301.7,301.72,301.19,301.21,2032.0,293.4679,293.4874,292.9718,292.9913,2032.0
2023-06-01 10:55:00,301.21,301.25,300.76,300.76,4020.0,292.9913,293.0302,292.5535,292.5535,4020.0
2023-06-01 11:00:00,300.99,301.71,300.86,301.71,7738.0,292.7773,293.4776,292.6508,293.4776,7738.0
2023-06-01 11:05:00,301.94,302.19,301.4,301.7,2789.0,293.7013,293.9445,293.1761,293.4679,2789.0
2023-06-01 11:10:00,301.5,301.55,301.23,301.45,1581.0,293.2734,293.322,293.0107,293.2247,1581.0
2023-06-01 11:15:00,301.38,301.98,301.38,301.66,1910.0,293.1566,293.7403,293.1566,293.429,1910.0
2023-06-01 11:20:00,301.66,302.08,301.66,302.08,900.0,293.429,293.8375,293.429,293.8375,900.0
2023-06-01 11:25:00,302.07,302.25,301.66,302.22,2731.0,293.8278,294.0029,293.429,293.9737,2731.0
2023-06-01 11:30:00,302.19,302.66,302.19,302.59,1228.0,293.9445,294.4017,293.9445,294.3336,1228.0
2023-06-01 11:35:00,302.66,302.81,302.46,302.51,1345.0,294.4017,294.5476,294.2072,294.2558,1345.0
2023-06-01 11:40:00,302.56,302.85,302.56,302.85,572.0,294.3044,294.5865,294.3044,294.5865,572.0
2023-06-01 11:45:00,302.69,303.0,302.69,302.94,1688.0,294.4309,294.7324,294.4309,294.6741,1688.0
2023-06-01 11:50:00,302.8,302.8,302.34,302.34,863.0,294.5379,294.5379,294.0904,294.0904,863.0
2023-06-01 11:55:00,302.38,302.71,302.37,302.59,1729.0,294.1293,294.4503,294.1196,294.3336,1729.0
2023-06-01 12:00:00,302.52,303.02,302.52,302.85,1818.0,294.2655,294.7519,294.2655,294.5865,1818.0
2023-06-01 12:05:00,302.77,302.91,302.6,302.91,872.0,294.5087,294.6449,294.3433,294.6449,872.0
2023-06-01 12:10:00,303.15,303.59,303.14,303.59,2214.0,294.8783,295.3063,294.8686,295.3063,2214.0
2023-06-01 12:15:00,303.44,303.66,303.16,303.56,1739.0,295.1604,295.3744,294.8881,295.2771,1739.0
2023-06-01 12:20:00,303.86,303.97,303.62,303.72,1352.0,295.569,295.676,295.3355,295.4328,1352.0
2023-06-01 12:25:00,303.8,303.82,303.8,303.82,500.0,295.5106,295.5301,295.5106,295.5301,500.0
2023-06-01 12:30:00,303.58,303.61,303.42,303.42,1137.0,295.2966,295.3258,295.141,295.141,1137.0
2023-06-01 12:35:00,303.54,303.55,303.24,303.3,2000.0,295.2577,295.2674,294.9659,295.0242,2000.0
2023-06-01 12:40:00,303.3,303.3,302.65,302.88,1300.0,295.0242,295.0242,294.392,294.6157,1300.0
2023-06-01 12:45:00,302.64,302.82,302.27,302.52,5710.0,294.3822,294.5573,294.0223,294.2655,5710.0
2023-06-01 12:50:00,302.55,302.63,302.38,302.38,3634.0,294.2947,294.3725,294.1293,294.1293,3634.0
2023-06-01 12:55:00,302.83,303.31,302.75,303.31,1107.0,294.5671,295.034,294.4892,295.034,1107.0
2023-06-01 13:00:00,303.51,303.51,303.17,303.17,1617.0,295.2285,295.2285,294.8978,294.8978,1617.0
2023-06-01 13:05:00,303.26,303.27,302.71,302.88,3901.0,294.9853,294.9951,294.4503,294.6157,3901.0
2023-06-01 13:10:00,303.0,303.19,302.92,303.19,725.0,294.7324,294.9172,294.6546,294.9172,725.0
2023-06-01 13:15:00,303.52,303.61,303.32,303.61,608.0,295.2382,295.3258,295.0437,295.3258,608.0
2023-06-01 13:20:00,303.41,304.24,303.41,303.66,1557.0,295.1312,295.9386,295.1312,295.3744,1557.0
2023-06-01 13:25:00,303.67,303.67,303.46,303.67,1447.0,295.3841,295.3841,295.1799,295.3841,1447.0
2023-06-01 13:30:00,303.44,303.45,303.06,303.15,1503.0,295.1604,295.1701,294.7908,294.8783,1503.0
2023-06-01 13:35:00,303.23,303.47,302.85,303.03,3240.0,294.9561,295.1896,294.5865,294.7616,3240.0
2023-06-01 13:40:00,303.22,303.42,303.2,303.29,2666.0,294.9464,295.141,294.927,295.0145,2666.0
2023-06-01 13:45:00,303.44,303.72,303.44,303.71,1156.0,295.1604,295.4328,295.1604,295.4231,1156.0
2023-06-01 13:50:00,303.72,303.72,303.45,303.62,1181.0,295.4328,295.4328,295.1701,295.3355,1181.0
2023-06-01 13:55:00,303.6,303.8,303.38,303.72,1700.0,295.3161,295.5106,295.1021,295.4328,1700.0
2023-06-01 14:00:00,303.55,303.71,303.55,303.71,707.0,295.2674,295.4231,295.2674,295.4231,707.0
2023-06-01 14:05:00,303.81,304.03,303.81,303.98,888.0,295.5203,295.7343,295.5203,295.6857,888.0
2023-06-01 14:10:00,303.8,303.85,303.63,303.68,13707.0,295.5106,295.5592,295.3452,295.3939,13707.0
2023-06-01 14:15:00,303.74,304.0,303.74,304.0,1176.0,295.4522,295.7051,295.4522,295.7051,1176.0
2023-06-01 14:20:00,303.94,304.14,303.93,304.05,1771.0,295.6468,295.8413,295.637,295.7538,1771.0
2023-06-01 14:25:00,303.98,304.49,303.97,304.18,3335.0,295.6857,296.1818,295.676,295.8802,3335.0
2023-06-01 14:30:00,304.15,304.15,303.81,303.88,820.0,295.851,295.851,295.5203,295.5884,820.0
2023-06-01 14:35:00,303.98,303.98,303.76,303.76,1846.0,295.6857,295.6857,295.4717,295.4717,1846.0
2023-06-01 14:40:00,303.61,303.8,303.49,303.54,2018.0,295.3258,295.5106,295.2091,295.2577,2018.0
2023-06-01 14:45:00,303.52,303.58,303.35,303.43,3296.0,295.2382,295.2966,295.0729,295.1507,3296.0
2023-06-01 14:50:00,303.31,303.73,303.31,303.73,1302.0,295.034,295.4425,295.034,295.4425,1302.0
2023-06-01 14:55:00,303.6,304.15,303.57,304.15,2097.0,295.3161,295.851,295.2869,295.851,2097.0
2023-06-01 15:00:00,304.02,304.4,304.02,304.4,1050.0,295.7246,296.0942,295.7246,296.0942,1050.0
2023-06-01 15:05:00,304.5,304.73,304.38,304.54,4846.0,296.1915,296.4152,296.0748,296.2304,4846.0
2023-06-01 15:10:00,304.5,304.89,304.5,304.88,1000.0,296.1915,296.5709,296.1915,296.5611,1000.0
2023-06-01 15:15:00,304.93,304.96,304.82,304.82,1418.0,296.6098,296.6389,296.5028,296.5028,1418.0
2023-06-01 15:20:00,305.04,305.14,304.83,304.87,6223.0,296.7168,296.814,296.5125,296.5514,6223.0
2023-06-01 15:25:00,304.96,305.04,304.73,304.84,4252.0,296.6389,296.7168,296.4152,296.5222,4252.0
2023-06-01 15:30:00,304.94,305.05,304.17,304.34,3535.0,296.6195,296.7265,295.8705,296.0359,3535.0
2023-06-01 15:35:00,304.11,304.21,303.81,303.99,1900.0,295.8121,295.9094,295.5203,295.6954,1900.0
2023-06-01 15:40:00,303.8,304.09,303.7,303.86,2923.0,295.5106,295.7927,295.4133,295.569,2923.0
2023-06-01 15:45:00,303.76,304.25,303.63,304.2,3795.0,295.4717,295.9483,295.3452,295.8997,3795.0
2023-06-01 15:50:00,304.09,304.09,303.48,303.75,11155.0,295.7927,295.7927,295.1993,295.462,11155.0
2023-06-01 15:55:00,303.75,303.89,303.28,303.73,26201.0,295.462,295.5981,295.0048,295.4425,26201.0
2023-06-02 09:30:00,307.56,308.75,305.14,306.91,5038.0,299.168,300.3255,296.814,298.5357,5038.0
2023-06-02 09:35:00,307.05,308.25,305.84,307.0,6008.0,298.6719,299.8392,297.4949,298.6233,6008.0
2023-06-02 09:40:00,307.08,307.24,306.61,306.73,9348.0,298.7011,298.8567,298.2439,298.3606,9348.0
2023-06-02 09:45:00,306.92,307.13,305.73,306.64,5525.0,298.5455,298.7497,297.3879,298.2731,5525.0
2023-06-02 09:50:00,306.64,308.24,306.64,307.43,1940.0,298.2731,299.8294,298.2731,299.0415,1940.0
2023-06-02 09:55:00,308.88,309.13,308.35,308.35,1288.0,300.452,300.6952,299.9364,299.9364,1288.0
2023-06-02 10:00:00,308.33,308.99,307.83,308.99,2470.0,299.917,300.559,299.4306,300.559,2470.0
2023-06-02 10:05:00,308.99,309.87,308.85,309.3,1878.0,300.559,301.415,300.4228,300.8605,1878.0
2023-06-02 10:10:00,309.71,310.14,309.24,310.0,1571.0,301.2593,301.6776,300.8022,301.5414,1571.0
2023-06-02 10:15:00,310.17,310.39,309.62,309.94,2581.0,301.7068,301.9208,301.1718,301.4831,2581.0
2023-06-02 10:20:00,310.29,311.08,310.26,311.08,3523.0,301.8235,302.592,301.7943,302.592,3523.0
2023-06-02 10:25:00,311.41,312.06,310.8,310.9,17280.0,302.913,303.5452,302.3196,302.4169,17280.0
2023-06-02 10:30:00,310.9,312.1,310.88,312.1,7154.0,302.4169,303.5841,302.3974,303.5841,7154.0
2023-06-02 10:35:00,312.12,312.41,312.12,312.41,300.0,303.6036,303.8857,303.6036,303.8857,300.0
2023-06-02 10:40:00,312.14,312.65,312.01,312.65,1244.0,303.623,304.1191,303.4966,304.1191,1244.0
2023-06-02 10:45:00,312.81,313.38,312.81,313.19,1446.0,304.2748,304.8292,304.2748,304.6444,1446.0
2023-06-02 10:50:00,313.06,313.49,313.06,313.48,1369.0,304.5179,304.9362,304.5179,304.9265,1369.0
2023-06-02 10:55:00,313.45,313.53,313.32,313.53,550.0,304.8973,304.9751,304.7708,304.9751,550.0
2023-06-02 11:00:00,313.99,314.58,313.99,314.5,1291.0,305.4226,305.9965,305.4226,305.9186,1291.0
2023-06-02 11:05:00,314.31,314.5,314.09,314.38,2972.0,305.7338,305.9186,305.5198,305.8019,2972.0
2023-06-02 11:10:00,314.5,314.97,314.43,314.81,1187.0,305.9186,306.3758,305.8505,306.2202,1187.0
2023-06-02 11:15:00,314.99,315.0,314.51,314.54,1302.0,306.3953,306.405,305.9284,305.9575,1302.0
2023-06-02 11:20:00,314.56,314.61,313.91,313.91,1855.0,305.977,306.0256,305.3447,305.3447,1855.0
2023-06-02 11:25:00,313.96,314.23,313.95,314.23,300.0,305.3934,305.656,305.3836,305.656,300.0
2023-06-02 11:30:00,314.25,314.26,313.57,313.57,1811.0,305.6755,305.6852,305.014,305.014,1811.0
2023-06-02 11:35:00,313.36,313.83,313.36,313.57,1250.0,304.8097,305.2669,304.8097,305.014,1250.0
2023-06-02 11:40:00,313.59,313.59,313.48,313.49,299.0,305.0335,305.0335,304.9265,304.9362,299.0
2023-06-02 11:45:00,313.54,313.55,313.23,313.55,1288.0,304.9848,304.9946,304.6833,304.9946,1288.0
2023-06-02 11:50:00,313.26,313.58,313.26,313.54,360.0,304.7125,305.0237,304.7125,304.9848,360.0
2023-06-02 11:55:00,313.53,313.53,312.57,312.57,8534.0,304.9751,304.9751,304.0413,304.0413,8534.0
2023-06-02 12:00:00,312.62,312.62,312.31,312.31,500.0,304.0899,304.0899,303.7884,303.7884,500.0
2023-06-02 12:05:00,312.44,312.84,312.38,312.53,1745.0,303.9148,304.3039,303.8565,304.0024,1745.0
2023-06-02 12:10:00,312.47,312.65,312.44,312.53,1199.0,303.944,304.1191,303.9148,304.0024,1199.0
2023-06-02 12:15:00,312.47,312.64,312.31,312.31,1750.0,303.944,304.1094,303.7884,303.7884,1750.0
2023-06-02 12:20:00,312.21,312.28,312.03,312.28,1126.0,303.6911,303.7592,303.516,303.7592,1126.0
2023-06-02 12:25:00,312.35,312.78,312.35,312.78,300.0,303.8273,304.2456,303.8273,304.2456,300.0
2023-06-02 12:30:00,312.8,313.26,312.8,312.96,700.0,304.265,304.7125,304.265,304.4207,700.0
2023-06-02 12:35:00,312.89,313.31,312.89,312.89,715.0,304.3526,304.7611,304.3526,304.3526,715.0
2023-06-02 12:40:00,312.83,312.93,312.73,312.93,500.0,304.2942,304.3915,304.1969,304.3915,500.0
2023-06-02 12:45:00,313.26,313.35,313.26,313.35,200.0,304.7125,304.8,304.7125,304.8,200.0
2023-06-02 12:50:00,313.87,313.9,313.87,313.9,200.0,305.3058,305.335,305.3058,305.335,200.0
2023-06-02 12:55:00,313.91,313.99,313.64,313.99,755.0,305.3447,305.4226,305.0821,305.4226,755.0
2023-06-02 13:00:00,313.99,313.99,313.84,313.84,200.0,305.4226,305.4226,305.2766,305.2766,200.0
2023-06-02 13:05:00,313.83,313.83,313.77,313.77,200.0,305.2669,305.2669,305.2086,305.2086,200.0
2023-06-02 13:10:00,313.64,313.65,313.2,313.31,3851.0,305.0821,305.0918,304.6541,304.7611,3851.0
2023-06-02 13:15:00,313.34,313.81,313.22,313.81,2344.0,304.7903,305.2475,304.6736,305.2475,2344.0
2023-06-02 13:20:00,314.44,314.79,314.43,314.79,903.0,305.8603,306.2007,305.8505,306.2007,903.0
2023-06-02 13:25:00,314.79,314.79,314.79,314.79,0.0,306.2007,306.2007,306.2007,306.2007,0.0
2023-06-02 13:30:00,314.56,314.57,314.1,314.13,2424.0,305.977,305.9867,305.5296,305.5587,2424.0
2023-06-02 13:35:00,314.06,314.39,313.86,314.39,1084.0,305.4906,305.8116,305.2961,305.8116,1084.0
2023-06-02 13:40:00,314.11,314.43,313.91,314.3,3805.0,305.5393,305.8505,305.3447,305.7241,3805.0
2023-06-02 13:45:00,314.34,314.34,314.17,314.32,635.0,305.763,305.763,305.5976,305.7436,635.0
2023-06-02 13:50:00,314.58,314.69,314.58,314.69,1600.0,305.9965,306.1035,305.9965,306.1035,1600.0
2023-06-02 13:55:00,314.62,314.73,314.12,314.13,6930.0,306.0354,306.1424,305.549,305.5587,6930.0
2023-06-02 14:00:00,314.06,314.12,314.06,314.12,1200.0,305.4906,305.549,305.4906,305.549,1200.0
2023-06-02 14:05:00,314.11,314.11,313.46,313.69,2808.0,305.5393,305.5393,304.907,305.1307,2808.0
2023-06-02 14:10:00,313.51,313.69,313.51,313.52,400.0,304.9557,305.1307,304.9557,304.9654,400.0
2023-06-02 14:15:00,313.87,313.99,313.76,313.99,626.0,305.3058,305.4226,305.1988,305.4226,626.0
2023-06-02 14:20:00,313.98,314.28,313.98,314.18,432.0,305.4128,305.7046,305.4128,305.6074,432.0
2023-06-02 14:25:00,314.25,314.37,314.19,314.33,1351.0,305.6755,305.7922,305.6171,305.7533,1351.0
2023-06-02 14:30:00,314.5,314.73,314.49,314.65,3501.0,305.9186,306.1424,305.9089,306.0645,3501.0
2023-06-02 14:35:00,314.58,314.74,314.56,314.73,802.0,305.9965,306.1521,305.977,306.1424,802.0
2023-06-02 14:40:00,314.66,314.91,314.56,314.56,1797.0,306.0743,306.3175,305.977,305.977,1797.0
2023-06-02 14:45:00,314.7,314.7,314.42,314.42,2224.0,306.1132,306.1132,305.8408,305.8408,2224.0
2023-06-02 14:50:00,314.34,314.34,314.1,314.24,602.0,305.763,305.763,305.5296,305.6657,602.0
2023-06-02 14:55:00,314.2,314.72,314.1,314.72,1679.0,305.6268,306.1326,305.5296,306.1326,1679.0
2023-06-02 15:00:00,314.81,315.07,314.81,314.95,1201.0,306.2202,306.4731,306.2202,306.3564,1201.0
2023-06-02 15:05:00,315.02,315.04,314.77,314.77,2928.0,306.4245,306.4439,306.1813,306.1813,2928.0
2023-06-02 15:10:00,314.77,314.92,314.45,314.46,6328.0,306.1813,306.3272,305.87,305.8797,6328.0
2023-06-02 15:15:00,314.46,314.49,314.07,314.11,7196.0,305.8797,305.9089,305.5004,305.5393,7196.0
2023-06-02 15:20:00,314.06,314.07,313.75,313.75,4300.0,305.4906,305.5004,305.1891,305.1891,4300.0
2023-06-02 15:25:00,313.84,314.16,313.84,314.03,2857.0,305.2766,305.5879,305.2766,305.4615,2857.0
2023-06-02 15:30:00,314.05,314.63,314.04,314.49,3436.0,305.4809,306.0451,305.4712,305.9089,3436.0
2023-06-02 15:35:00,314.62,314.64,314.1,314.31,1700.0,306.0354,306.0548,305.5296,305.7338,1700.0
2023-06-02 15:40:00,314.39,314.58,314.12,314.13,3558.0,305.8116,305.9965,305.549,305.5587,3558.0
2023-06-02 15:45:00,314.04,314.34,313.94,314.23,4091.0,305.4712,305.763,305.3739,305.656,4091.0
2023-06-02 15:50:00,314.04,314.07,313.49,314.07,15861.0,305.4712,305.5004,304.9362,305.5004,15861.0
2023-06-02 15:55:00,314.08,314.19,313.12,313.14,28695.0,305.5101,305.6171,304.5763,304.5957,28695.0
2023-06-05 09:30:00,311.21,312.83,311.21,311.53,6059.0,302.7184,304.2942,302.7184,303.0297,6059.0
2023-06-05 09:35:00,311.52,312.43,311.52,311.52,845.0,303.02,303.9051,303.02,303.02,845.0
2023-06-05 09:40:00,311.27,311.44,311.26,311.44,700.0,302.7768,302.9421,302.767,302.9421,700.0
2023-06-05 09:45:00,311.72,312.25,311.44,312.22,1577.0,303.2145,303.73,302.9421,303.7009,1577.0
2023-06-05 09:50:00,312.22,312.22,312.22,312.22,0.0,303.7009,303.7009,303.7009,303.7009,0.0
2023-06-05 09:55:00,312.08,312.08,311.12,311.35,7723.0,303.5647,303.5647,302.6309,302.8546,7723.0
2023-06-05 10:00:00,311.71,313.46,311.59,311.73,2525.0,303.2048,304.907,303.088,303.2242,2525.0
2023-06-05 10:05:00,311.62,311.85,310.75,311.2,3235.0,303.1172,303.3409,302.271,302.7087,3235.0
2023-06-05 10:10:00,311.15,311.2,310.01,310.39,5724.0,302.66,302.7087,301.5512,301.9208,5724.0
2023-06-05 10:15:00,310.39,311.19,310.37,311.05,2755.0,301.9208,302.699,301.9013,302.5628,2755.0
2023-06-05 10:20:00,311.38,311.94,311.38,311.86,1146.0,302.8838,303.4285,302.8838,303.3507,1146.0
2023-06-05 10:25:00,311.71,311.88,311.39,311.39,823.0,303.2048,303.3701,302.8935,302.8935,823.0
2023-06-05 10:30:00,310.89,312.15,310.88,312.15,1109.0,302.4071,303.6328,302.3974,303.6328,1109.0
2023-06-05 10:35:00,311.6,312.59,311.5,311.87,2105.0,303.0978,304.0608,303.0005,303.3604,2105.0
2023-06-05 10:40:00,311.94,312.25,311.65,312.25,402.0,303.4285,303.73,303.1464,303.73,402.0
2023-06-05 10:45:00,312.03,312.64,312.03,312.46,800.0,303.516,304.1094,303.516,303.9343,800.0
2023-06-05 10:50:00,312.61,313.23,312.54,312.81,2327.0,304.0802,304.6833,304.0121,304.2748,2327.0
2023-06-05 10:55:00,312.43,312.43,311.79,311.98,800.0,303.9051,303.9051,303.2826,303.4674,800.0
2023-06-05 11:00:00,312.19,312.67,312.19,312.52,1073.0,303.6717,304.1386,303.6717,303.9927,1073.0
2023-06-05 11:05:00,312.57,313.26,312.57,313.26,1000.0,304.0413,304.7125,304.0413,304.7125,1000.0
2023-06-05 11:10:00,313.26,313.26,312.69,312.69,412.0,304.7125,304.7125,304.158,304.158,412.0
2023-06-05 11:15:00,312.75,312.78,312.63,312.65,900.0,304.2164,304.2456,304.0997,304.1191,900.0
2023-06-05 11:20:00,312.87,312.9,312.58,312.9,1730.0,304.3331,304.3623,304.051,304.3623,1730.0
2023-06-05 11:25:00,312.71,313.18,312.71,313.01,1600.0,304.1775,304.6347,304.1775,304.4693,1600.0
2023-06-05 11:30:00,313.0,313.33,312.83,313.05,2145.0,304.4596,304.7806,304.2942,304.5082,2145.0
2023-06-05 11:35:00,313.09,313.13,312.87,313.08,1218.0,304.5471,304.586,304.3331,304.5374,1218.0
2023-06-05 11:40:00,313.25,313.74,313.25,313.63,600.0,304.7027,305.1794,304.7027,305.0724,600.0
2023-06-05 11:45:00,313.74,313.77,313.24,313.26,1301.0,305.1794,305.2086,304.693,304.7125,1301.0
2023-06-05 11:50:00,313.41,313.48,312.92,313.35,1100.0,304.8584,304.9265,304.3818,304.8,1100.0
2023-06-05 11:55:00,313.44,313.44,313.1,313.1,719.0,304.8876,304.8876,304.5568,304.5568,719.0
2023-06-05 12:00:00,313.13,313.13,312.89,312.89,600.0,304.586,304.586,304.3526,304.3526,600.0
2023-06-05 12:05:00,312.82,313.22,312.82,313.03,500.0,304.2845,304.6736,304.2845,304.4887,500.0
2023-06-05 12:10:00,313.69,313.7,313.69,313.69,100.0,305.1307,305.1405,305.1307,305.1307,100.0
2023-06-05 12:15:00,313.78,313.78,313.59,313.59,400.0,305.2183,305.2183,305.0335,305.0335,400.0
2023-06-05 12:20:00,313.59,313.6,313.31,313.6,1603.0,305.0335,305.0432,304.7611,305.0432,1603.0
2023-06-05 12:25:00,313.48,313.74,313.48,313.61,1702.0,304.9265,305.1794,304.9265,305.0529,1702.0
2023-06-05 12:30:00,313.57,313.75,313.5,313.5,1005.0,305.014,305.1891,304.9459,304.9459,1005.0
2023-06-05 12:35:00,313.55,313.55,313.27,313.27,544.0,304.9946,304.9946,304.7222,304.7222,544.0
2023-06-05 12:40:00,313.27,313.32,313.27,313.32,200.0,304.7222,304.7708,304.7222,304.7708,200.0
2023-06-05 12:45:00,313.08,313.08,313.07,313.07,291.0,304.5374,304.5374,304.5277,304.5277,291.0
2023-06-05 12:50:00,312.97,313.14,312.84,312.96,841.0,304.4304,304.5957,304.3039,304.4207,841.0
2023-06-05 12:55:00,312.75,313.01,312.75,312.77,951.0,304.2164,304.4693,304.2164,304.2358,951.0
2023-06-05 13:00:00,312.65,312.65,312.5,312.5,322.0,304.1191,304.1191,303.9732,303.9732,322.0
2023-06-05 13:05:00,312.58,313.1,312.58,313.1,1214.0,304.051,304.5568,304.051,304.5568,1214.0
2023-06-05 13:10:00,313.1,313.12,312.74,312.74,1205.0,304.5568,304.5763,304.2067,304.2067,1205.0
2023-06-05 13:15:00,312.6,312.69,312.5,312.69,942.0,304.0705,304.158,303.9732,304.158,942.0
2023-06-05 13:20:00,312.61,312.61,312.2,312.2,1056.0,304.0802,304.0802,303.6814,303.6814,1056.0
2023-06-05 13:25:00,312.35,312.35,311.77,312.12,4825.0,303.8273,303.8273,303.2631,303.6036,4825.0
2023-06-05 13:30:00,312.0,312.23,311.88,312.0,4181.0,303.4869,303.7106,303.3701,303.4869,4181.0
2023-06-05 13:35:00,311.94,312.33,311.92,312.27,1600.0,303.4285,303.8078,303.409,303.7495,1600.0
2023-06-05 13:40:00,312.24,312.24,312.23,312.24,200.0,303.7203,303.7203,303.7106,303.7203,200.0
2023-06-05 13:45:00,312.42,313.06,312.42,313.06,1068.0,303.8954,304.5179,303.8954,304.5179,1068.0
2023-06-05 13:50:00,313.11,313.11,313.11,313.11,152.0,304.5666,304.5666,304.5666,304.5666,152.0
2023-06-05 13:55:00,313.31,313.54,313.3,313.49,600.0,304.7611,304.9848,304.7514,304.9362,600.0
2023-06-05 14:00:00,313.3,313.31,312.94,313.04,2426.0,304.7514,304.7611,304.4012,304.4985,2426.0
2023-06-05 14:05:00,312.86,312.86,312.45,312.45,573.0,304.3234,304.3234,303.9246,303.9246,573.0
2023-06-05 14:10:00,312.21,312.68,312.18,312.39,2465.0,303.6911,304.1483,303.6619,303.8662,2465.0
2023-06-05 14:15:00,312.36,312.36,312.1,312.36,1058.0,303.837,303.837,303.5841,303.837,1058.0
2023-06-05 14:20:00,312.19,312.19,311.49,311.65,2824.0,303.6717,303.6717,302.9908,303.1464,2824.0
2023-06-05 14:25:00,311.53,312.18,311.39,312.08,4226.0,303.0297,303.6619,302.8935,303.5647,4226.0
2023-06-05 14:30:00,311.97,312.0,311.18,311.31,4463.0,303.4577,303.4869,302.6892,302.8157,4463.0
2023-06-05 14:35:00,311.47,311.77,311.42,311.5,3033.0,302.9713,303.2631,302.9227,303.0005,3033.0
2023-06-05 14:40:00,311.7,311.94,311.67,311.72,1547.0,303.195,303.4285,303.1659,303.2145,1547.0
2023-06-05 14:45:00,311.52,311.57,311.27,311.37,2032.0,303.02,303.0686,302.7768,302.874,2032.0
2023-06-05 14:50:00,311.37,312.01,311.24,312.01,3304.0,302.874,303.4966,302.7476,303.4966,3304.0
2023-06-05 14:55:00,311.91,312.16,311.91,312.16,216.0,303.3993,303.6425,303.3993,303.6425,216.0
2023-06-05 15:00:00,312.04,312.15,311.31,311.31,3469.0,303.5258,303.6328,302.8157,302.8157,3469.0
2023-06-05 15:05:00,311.08,311.69,311.08,311.4,4497.0,302.592,303.1853,302.592,302.9032,4497.0
2023-06-05 15:10:00,311.4,312.12,311.39,312.12,2130.0,302.9032,303.6036,302.8935,303.6036,2130.0
2023-06-05 15:15:00,312.03,312.19,311.78,311.78,3929.0,303.516,303.6717,303.2729,303.2729,3929.0
2023-06-05 15:20:00,311.73,311.94,311.52,311.85,2300.0,303.2242,303.4285,303.02,303.3409,2300.0
2023-06-05 15:25:00,311.85,311.85,311.65,311.68,2450.0,303.3409,303.3409,303.1464,303.1756,2450.0
2023-06-05 15:30:00,311.58,311.96,311.55,311.6,8113.0,303.0783,303.4479,303.0491,303.0978,8113.0
2023-06-05 15:35:00,311.68,312.07,311.65,311.92,2197.0,303.1756,303.5549,303.1464,303.409,2197.0
2023-06-05 15:40:00,312.09,312.13,311.74,311.81,3850.0,303.5744,303.6133,303.2339,303.302,3850.0
2023-06-05 15:45:00,311.84,312.38,311.8,312.23,8266.0,303.3312,303.8565,303.2923,303.7106,8266.0
2023-06-05 15:50:00,312.23,312.51,311.85,312.3,12460.0,303.7106,303.9829,303.3409,303.7787,12460.0
2023-06-05 15:55:00,312.2,312.31,311.73,311.75,47538.0,303.6814,303.7884,303.2242,303.2437,47538.0
2023-06-06 09:30:00,310.63,312.03,310.63,310.71,3655.0,302.1542,303.516,302.1542,302.2321,3655.0
2023-06-06 09:35:00,312.04,312.76,309.67,312.75,3347.0,303.5258,304.2261,301.2204,304.2164,3347.0
2023-06-06 09:40:00,313.09,313.18,313.09,313.18,800.0,304.5471,304.6347,304.5471,304.6347,800.0
2023-06-06 09:45:00,313.67,313.83,313.55,313.67,970.0,305.1113,305.2669,304.9946,305.1113,970.0
2023-06-06 09:50:00,313.76,313.76,312.55,312.66,2951.0,305.1988,305.1988,304.0218,304.1288,2951.0
2023-06-06 09:55:00,312.67,313.54,312.67,313.44,805.0,304.1386,304.9848,304.1386,304.8876,805.0
2023-06-06 10:00:00,314.05,314.21,313.57,314.01,1668.0,305.4809,305.6366,305.014,305.442,1668.0
2023-06-06 10:05:00,314.0,314.99,314.0,314.71,2054.0,305.4323,306.3953,305.4323,306.1229,2054.0
2023-06-06 10:10:00,314.67,314.88,314.02,314.02,5140.0,306.084,306.2883,305.4517,305.4517,5140.0
2023-06-06 10:15:00,313.95,314.34,313.93,313.93,907.0,305.3836,305.763,305.3642,305.3642,907.0
2023-06-06 10:20:00,313.87,313.88,313.67,313.88,800.0,305.3058,305.3156,305.1113,305.3156,800.0
2023-06-06 10:25:00,314.08,314.13,313.64,314.13,1506.0,305.5101,305.5587,305.0821,305.5587,1506.0
2023-06-06 10:30:00,314.26,314.39,313.57,313.57,4939.0,305.6852,305.8116,305.014,305.014,4939.0
2023-06-06 10:35:00,313.33,313.48,313.03,313.23,1115.0,304.7806,304.9265,304.4887,304.6833,1115.0
2023-06-06 10:40:00,313.18,313.36,313.18,313.36,650.0,304.6347,304.8097,304.6347,304.8097,650.0
2023-06-06 10:45:00,313.63,314.55,313.63,314.31,3443.0,305.0724,305.9673,305.0724,305.7338,3443.0
2023-06-06 10:50:00,314.54,314.54,314.24,314.24,400.0,305.9575,305.9575,305.6657,305.6657,400.0
2023-06-06 10:55:00,314.17,314.5,314.03,314.31,873.0,305.5976,305.9186,305.4615,305.7338,873.0
2023-06-06 11:00:00,314.48,314.89,314.26,314.65,5379.0,305.8992,306.298,305.6852,306.0645,5379.0
2023-06-06 11:05:00,314.5,314.84,314.31,314.4,3292.0,305.9186,306.2494,305.7338,305.8214,3292.0
2023-06-06 11:10:00,314.61,314.7,313.75,314.01,3535.0,306.0256,306.1132,305.1891,305.442,3535.0
2023-06-06 11:15:00,314.07,314.32,313.95,314.16,1224.0,305.5004,305.7436,305.3836,305.5879,1224.0
2023-06-06 11:20:00,314.15,314.15,313.79,313.79,890.0,305.5782,305.5782,305.228,305.228,890.0
2023-06-06 11:25:00,313.3,313.92,313.3,313.92,700.0,304.7514,305.3545,304.7514,305.3545,700.0
2023-06-06 11:30:00,313.82,314.09,313.29,313.49,2366.0,305.2572,305.5198,304.7417,304.9362,2366.0
2023-06-06 11:35:00,313.52,313.98,313.31,313.97,3950.0,304.9654,305.4128,304.7611,305.4031,3950.0
2023-06-06 11:40:00,313.63,314.17,313.47,314.17,2522.0,305.0724,305.5976,304.9167,305.5976,2522.0
2023-06-06 11:45:00,314.62,315.47,314.44,315.19,3219.0,306.0354,306.8622,305.8603,306.5898,3219.0
2023-06-06 11:50:00,314.92,315.03,314.66,314.66,1989.0,306.3272,306.4342,306.0743,306.0743,1989.0
2023-06-06 11:55:00,314.74,314.75,314.32,314.67,1100.0,306.1521,306.1618,305.7436,306.084,1100.0
2023-06-06 12:00:00,314.97,314.97,314.42,314.71,1674.0,306.3758,306.3758,305.8408,306.1229,1674.0
2023-06-06 12:05:00,314.27,314.27,313.69,314.25,1332.0,305.6949,305.6949,305.1307,305.6755,1332.0
2023-06-06 12:10:00,314.15,314.15,314.15,314.15,200.0,305.5782,305.5782,305.5782,305.5782,200.0
2023-06-06 12:15:00,314.1,314.17,314.0,314.17,300.0,305.5296,305.5976,305.4323,305.5976,300.0
2023-06-06 12:20:00,314.16,314.29,313.84,313.84,810.0,305.5879,305.7144,305.2766,305.2766,810.0
2023-06-06 12:25:00,313.88,313.88,313.83,313.83,500.0,305.3156,305.3156,305.2669,305.2669,500.0
2023-06-06 12:30:00,314.11,314.17,314.02,314.04,1374.0,305.5393,305.5976,305.4517,305.4712,1374.0
2023-06-06 12:35:00,314.09,314.11,313.73,314.09,1604.0,305.5198,305.5393,305.1696,305.5198,1604.0
2023-06-06 12:40:00,313.96,314.01,313.89,313.98,5797.0,305.3934,305.442,305.3253,305.4128,5797.0
2023-06-06 12:45:00,314.07,314.08,313.77,313.77,770.0,305.5004,305.5101,305.2086,305.2086,770.0
2023-06-06 12:50:00,313.97,313.97,313.66,313.66,947.0,305.4031,305.4031,305.1016,305.1016,947.0
2023-06-06 12:55:00,313.51,313.63,313.22,313.4,904.0,304.9557,305.0724,304.6736,304.8487,904.0
2023-06-06 13:00:00,313.58,313.58,313.42,313.42,292.0,305.0237,305.0237,304.8681,304.8681,292.0
2023-06-06 13:05:00,313.43,313.93,313.29,313.93,1921.0,304.8778,305.3642,304.7417,305.3642,1921.0
2023-06-06 13:10:00,314.04,314.04,313.83,313.86,474.0,305.4712,305.4712,305.2669,305.2961,474.0
2023-06-06 13:15:00,313.99,314.13,313.46,313.46,716.0,305.4226,305.5587,304.907,304.907,716.0
2023-06-06 13:20:00,313.47,313.47,313.01,313.01,908.0,304.9167,304.9167,304.4693,304.4693,908.0
2023-06-06 13:25:00,313.38,313.38,312.97,313.01,814.0,304.8292,304.8292,304.4304,304.4693,814.0
2023-06-06 13:30:00,312.86,312.94,312.74,312.74,761.0,304.3234,304.4012,304.2067,304.2067,761.0
2023-06-06 13:35:00,313.04,313.04,312.78,312.82,1090.0,304.4985,304.4985,304.2456,304.2845,1090.0
2023-06-06 13:40:00,312.77,312.89,312.74,312.74,507.0,304.2358,304.3526,304.2067,304.2067,507.0
2023-06-06 13:45:00,312.76,313.32,312.76,313.0,2086.0,304.2261,304.7708,304.2261,304.4596,2086.0
2023-06-06 13:50:00,312.92,313.22,312.92,313.16,615.0,304.3818,304.6736,304.3818,304.6152,615.0
2023-06-06 13:55:00,313.04,313.04,312.68,313.0,1951.0,304.4985,304.4985,304.1483,304.4596,1951.0
2023-06-06 14:00:00,312.93,312.94,312.33,312.33,754.0,304.3915,304.4012,303.8078,303.8078,754.0
2023-06-06 14:05:00,312.59,312.73,312.59,312.73,407.0,304.0608,304.1969,304.0608,304.1969,407.0
2023-06-06 14:10:00,312.88,313.18,312.87,313.13,770.0,304.3428,304.6347,304.3331,304.586,770.0
2023-06-06 14:15:00,313.13,313.13,313.13,313.13,0.0,304.586,304.586,304.586,304.586,0.0
2023-06-06 14:20:00,313.05,313.13,313.01,313.13,1203.0,304.5082,304.586,304.4693,304.586,1203.0
2023-06-06 14:25:00,313.13,313.33,313.12,313.33,600.0,304.586,304.7806,304.5763,304.7806,600.0
2023-06-06 14:30:00,313.44,313.61,313.36,313.59,1001.0,304.8876,305.0529,304.8097,305.0335,1001.0
2023-06-06 14:35:00,313.79,313.81,313.79,313.81,600.0,305.228,305.2475,305.228,305.2475,600.0
2023-06-06 14:40:00,313.89,314.1,313.84,313.97,2045.0,305.3253,305.5296,305.2766,305.4031,2045.0
2023-06-06 14:45:00,314.32,314.32,314.17,314.25,908.0,305.7436,305.7436,305.5976,305.6755,908.0
2023-06-06 14:50:00,314.31,314.42,314.15,314.15,1753.0,305.7338,305.8408,305.5782,305.5782,1753.0
2023-06-06 14:55:00,314.52,314.52,314.27,314.48,936.0,305.9381,305.9381,305.6949,305.8992,936.0
2023-06-06 15:00:00,314.54,314.64,314.25,314.28,2621.0,305.9575,306.0548,305.6755,305.7046,2621.0
2023-06-06 15:05:00,314.02,314.12,313.94,314.12,1000.0,305.4517,305.549,305.3739,305.549,1000.0
2023-06-06 15:10:00,314.0,314.02,313.77,313.77,1072.0,305.4323,305.4517,305.2086,305.2086,1072.0
2023-06-06 15:15:00,313.88,313.98,313.79,313.87,2070.0,305.3156,305.4128,305.228,305.3058,2070.0
2023-06-06 15:20:00,313.89,314.19,313.89,314.09,6474.0,305.3253,305.6171,305.3253,305.5198,6474.0
2023-06-06 15:25:00,314.06,314.06,313.77,313.97,2228.0,305.4906,305.4906,305.2086,305.4031,2228.0
2023-06-06 15:30:00,314.03,314.22,313.87,313.92,3878.0,305.4615,305.6463,305.3058,305.3545,3878.0
2023-06-06 15:35:00,313.99,313.99,313.46,313.46,3139.0,305.4226,305.4226,304.907,304.907,3139.0
2023-06-06 15:40:00,313.39,313.59,313.26,313.59,1515.0,304.8389,305.0335,304.7125,305.0335,1515.0
2023-06-06 15:45:00,313.53,313.67,313.28,313.45,3351.0,304.9751,305.1113,304.7319,304.8973,3351.0
2023-06-06 15:50:00,313.6,313.7,313.18,313.3,8869.0,305.0432,305.1405,304.6347,304.7514,8869.0
2023-06-06 15:55:00,313.31,313.61,312.94,313.02,31056.0,304.7611,305.0529,304.4012,304.479,31056.0
2023-06-07 09:30:00,313.52,314.66,313.52,314.09,4151.0,304.9654,306.0743,304.9654,305.5198,4151.0
2023-06-07 09:35:00,314.0,314.0,313.09,313.21,3493.0,305.4323,305.4323,304.5471,304.6638,3493.0
2023-06-07 09:40:00,313.87,313.99,313.33,313.33,2042.0,305.3058,305.4226,304.7806,304.7806,2042.0
2023-06-07 09:45:00,313.05,313.49,312.54,312.86,2810.0,304.5082,304.9362,304.0121,304.3234,2810.0
2023-06-07 09:50:00,312.64,313.0,312.22,312.59,1506.0,304.1094,304.4596,303.7009,304.0608,1506.0
2023-06-07 09:55:00,312.79,313.15,312.71,312.96,1690.0,304.2553,304.6055,304.1775,304.4207,1690.0
2023-06-07 10:00:00,313.35,313.45,312.98,313.42,2979.0,304.8,304.8973,304.4401,304.8681,2979.0
2023-06-07 10:05:00,313.09,313.2,312.59,313.01,1759.0,304.5471,304.6541,304.0608,304.4693,1759.0
2023-06-07 10:10:00,313.22,313.66,313.15,313.15,1935.0,304.6736,305.1016,304.6055,304.6055,1935.0
2023-06-07 10:15:00,312.77,312.86,312.06,312.31,5905.0,304.2358,304.3234,303.5452,303.7884,5905.0
2023-06-07 10:20:00,312.22,313.42,312.22,313.42,1614.0,303.7009,304.8681,303.7009,304.8681,1614.0
2023-06-07 10:25:00,313.39,313.99,313.39,313.74,1200.0,304.8389,305.4226,304.8389,305.1794,1200.0
2023-06-07 10:30:00,313.91,314.76,313.91,314.32,2431.0,305.3447,306.1715,305.3447,305.7436,2431.0
2023-06-07 10:35:00,314.39,314.65,313.71,314.05,1739.0,305.8116,306.0645,305.1502,305.4809,1739.0
2023-06-07 10:40:00,314.0,314.23,313.28,313.39,3760.0,305.4323,305.656,304.7319,304.8389,3760.0
2023-06-07 10:45:00,313.71,314.54,313.71,314.17,1000.0,305.1502,305.9575,305.1502,305.5976,1000.0
2023-06-07 10:50:00,314.13,314.13,313.43,314.0,1824.0,305.5587,305.5587,304.8778,305.4323,1824.0
2023-06-07 10:55:00,314.0,314.23,313.54,313.8,6215.0,305.4323,305.656,304.9848,305.2377,6215.0
2023-06-07 11:00:00,313.95,314.72,313.95,314.46,2480.0,305.3836,306.1326,305.3836,305.8797,2480.0
2023-06-07 11:05:00,314.47,314.56,314.27,314.56,700.0,305.8895,305.977,305.6949,305.977,700.0
2023-06-07 11:10:00,314.56,314.74,314.56,314.74,804.0,305.977,306.1521,305.977,306.1521,804.0
2023-06-07 11:15:00,314.62,314.74,314.46,314.74,2926.0,306.0354,306.1521,305.8797,306.1521,2926.0
2023-06-07 11:20:00,314.4,314.66,314.18,314.47,1581.0,305.8214,306.0743,305.6074,305.8895,1581.0
2023-06-07 11:25:00,314.66,315.0,314.66,315.0,654.0,306.0743,306.405,306.0743,306.405,654.0
2023-06-07 11:30:00,315.14,315.77,315.14,315.51,2363.0,306.5412,307.154,306.5412,306.9011,2363.0
2023-06-07 11:35:00,315.47,315.8,314.75,314.75,1927.0,306.8622,307.1832,306.1618,306.1618,1927.0
2023-06-07 11:40:00,314.65,314.65,314.12,314.12,1305.0,306.0645,306.0645,305.549,305.549,1305.0
2023-06-07 11:45:00,314.3,314.57,314.3,314.3,610.0,305.7241,305.9867,305.7241,305.7241,610.0
2023-06-07 11:50:00,314.33,314.9,314.28,314.88,7809.0,305.7533,306.3077,305.7046,306.2883,7809.0
2023-06-07 11:55:00,314.88,314.97,313.8,313.82,6047.0,306.2883,306.3758,305.2377,305.2572,6047.0
2023-06-07 12:00:00,314.07,314.35,314.07,314.35,1306.0,305.5004,305.7727,305.5004,305.7727,1306.0
2023-06-07 12:05:00,314.24,314.24,313.88,314.03,1151.0,305.6657,305.6657,305.3156,305.4615,1151.0
2023-06-07 12:10:00,313.84,313.96,313.68,313.96,805.0,305.2766,305.3934,305.121,305.3934,805.0
2023-06-07 12:15:00,314.09,314.6,314.09,314.17,2202.0,305.5198,306.0159,305.5198,305.5976,2202.0
2023-06-07 12:20:00,314.17,314.17,314.17,314.17,0.0,305.5976,305.5976,305.5976,305.5976,0.0
2023-06-07 12:25:00,314.49,314.49,314.36,314.43,710.0,305.9089,305.9089,305.7825,305.8505,710.0
2023-06-07 12:30:00,314.27,314.89,314.16,314.62,3619.0,305.6949,306.298,305.5879,306.0354,3619.0
2023-06-07 12:35:00,314.58,314.79,314.37,314.79,821.0,305.9965,306.2007,305.7922,306.2007,821.0
2023-06-07 12:40:00,315.06,315.06,315.06,315.06,200.0,306.4634,306.4634,306.4634,306.4634,200.0
2023-06-07 12:45:00,315.43,315.59,315.15,315.15,1178.0,306.8233,306.9789,306.5509,306.5509,1178.0
2023-06-07 12:50:00,314.93,315.41,314.93,315.07,630.0,306.3369,306.8038,306.3369,306.4731,630.0
2023-06-07 12:55:00,315.13,315.19,314.87,314.89,4401.0,306.5314,306.5898,306.2785,306.298,4401.0
2023-06-07 13:00:00,314.89,315.03,314.78,314.79,800.0,306.298,306.4342,306.191,306.2007,800.0
2023-06-07 13:05:00,314.73,315.18,314.69,315.08,3670.0,306.1424,306.5801,306.1035,306.4828,3670.0
2023-06-07 13:10:00,315.2,315.4,314.57,314.83,2311.0,306.5995,306.7941,305.9867,306.2396,2311.0
2023-06-07 13:15:00,314.8,314.99,314.31,314.31,1500.0,306.2105,306.3953,305.7338,305.7338,1500.0
2023-06-07 13:20:00,314.51,314.66,314.32,314.32,1597.0,305.9284,306.0743,305.7436,305.7436,1597.0
2023-06-07 13:25:00,314.41,314.8,314.41,314.62,3659.0,305.8311,306.2105,305.8311,306.0354,3659.0
2023-06-07 13:30:00,314.57,315.28,314.56,315.23,10306.0,305.9867,306.6774,305.977,306.6287,10306.0
2023-06-07 13:35:00,315.3,315.9,315.3,315.82,5719.0,306.6968,307.2804,306.6968,307.2026,5719.0
2023-06-07 13:40:00,315.95,316.03,315.95,316.03,900.0,307.3291,307.4069,307.3291,307.4069,900.0
2023-06-07 13:45:00,316.42,316.83,316.27,316.68,7026.0,307.7863,308.1851,307.6403,308.0392,7026.0
2023-06-07 13:50:00,316.65,316.68,316.16,316.68,1667.0,308.01,308.0392,307.5333,308.0392,1667.0
2023-06-07 13:55:00,316.62,316.62,316.43,316.43,901.0,307.9808,307.9808,307.796,307.796,901.0
2023-06-07 14:00:00,316.51,316.81,316.51,316.72,1822.0,307.8738,308.1656,307.8738,308.0781,1822.0
2023-06-07 14:05:00,316.84,317.12,316.83,317.02,1687.0,308.1948,308.4672,308.1851,308.3699,1687.0
2023-06-07 14:10:00,317.16,317.27,316.83,317.02,1379.0,308.5061,308.6131,308.1851,308.3699,1379.0
2023-06-07 14:15:00,317.2,317.35,317.07,317.35,1913.0,308.545,308.6909,308.4185,308.6909,1913.0
2023-06-07 14:20:00,317.64,317.67,317.14,317.18,3591.0,308.973,309.0021,308.4866,308.5255,3591.0
2023-06-07 14:25:00,317.28,317.37,316.94,317.37,1016.0,308.6228,308.7103,308.2921,308.7103,1016.0
2023-06-07 14:30:00,317.18,317.18,317.15,317.15,200.0,308.5255,308.5255,308.4963,308.4963,200.0
2023-06-07 14:35:00,316.87,317.23,316.87,317.19,800.0,308.224,308.5741,308.224,308.5352,800.0
2023-06-07 14:40:00,317.16,317.16,316.93,316.94,800.0,308.5061,308.5061,308.2823,308.2921,800.0
2023-06-07 14:45:00,316.94,317.06,316.75,316.91,1400.0,308.2921,308.4088,308.1072,308.2629,1400.0
2023-06-07 14:50:00,316.85,317.5,316.84,317.45,1202.0,308.2045,308.8368,308.1948,308.7881,1202.0
2023-06-07 14:55:00,317.69,318.21,317.58,318.21,3405.0,309.0216,309.5274,308.9146,309.5274,3405.0
2023-06-07 15:00:00,318.3,318.94,318.22,318.81,8094.0,309.615,310.2375,309.5371,310.111,8094.0
2023-06-07 15:05:00,318.91,318.96,318.59,318.59,3598.0,310.2083,310.2569,309.897,309.897,3598.0
2023-06-07 15:10:00,318.63,318.64,318.29,318.29,1501.0,309.9359,309.9457,309.6052,309.6052,1501.0
2023-06-07 15:15:00,318.54,318.58,318.2,318.2,822.0,309.8484,309.8873,309.5177,309.5177,822.0
2023-06-07 15:20:00,318.08,318.34,317.96,318.28,1254.0,309.401,309.6539,309.2842,309.5955,1254.0
2023-06-07 15:25:00,318.12,318.15,317.99,318.15,1303.0,309.4399,309.469,309.3134,309.469,1303.0
2023-06-07 15:30:00,318.12,318.36,318.03,318.09,4581.0,309.4399,309.6733,309.3523,309.4107,4581.0
2023-06-07 15:35:00,318.21,318.39,317.95,317.99,1450.0,309.5274,309.7025,309.2745,309.3134,1450.0
2023-06-07 15:40:00,317.87,318.28,317.87,318.1,2311.0,309.1967,309.5955,309.1967,309.4204,2311.0
2023-06-07 15:45:00,318.2,318.31,317.99,318.25,5127.0,309.5177,309.6247,309.3134,309.5663,5127.0
2023-06-07 15:50:00,318.25,318.48,317.58,317.58,6543.0,309.5663,309.79,308.9146,308.9146,6543.0
2023-06-07 15:55:00,317.41,317.72,317.1,317.21,25629.0,308.7492,309.0508,308.4477,308.5547,25629.0
2023-06-08 09:30:00,315.72,316.43,315.2,316.1,4460.0,307.1054,307.796,306.5995,307.475,4460.0
2023-06-08 09:35:00,315.47,316.0,313.96,314.35,6941.0,306.8622,307.3777,305.3934,305.7727,6941.0
2023-06-08 09:40:00,313.92,314.07,312.78,312.78,5553.0,305.3545,305.5004,304.2456,304.2456,5553.0
2023-06-08 09:45:00,312.38,312.39,310.02,310.71,7272.0,303.8565,303.8662,301.5609,302.2321,7272.0
2023-06-08 09:50:00,310.94,311.28,310.31,310.31,2094.0,302.4558,302.7865,301.843,301.843,2094.0
2023-06-08 09:55:00,310.63,310.83,309.9,310.83,3785.0,302.1542,302.3488,301.4442,302.3488,3785.0
2023-06-08 10:00:00,311.02,311.53,311.01,311.03,4245.0,302.5336,303.0297,302.5239,302.5433,4245.0
2023-06-08 10:05:00,311.15,311.25,310.62,311.18,1375.0,302.66,302.7573,302.1445,302.6892,1375.0
2023-06-08 10:10:00,310.93,311.98,310.86,311.69,3257.0,302.446,303.4674,302.378,303.1853,3257.0
2023-06-08 10:15:00,311.66,311.77,311.31,311.54,500.0,303.1561,303.2631,302.8157,303.0394,500.0
2023-06-08 10:20:00,311.43,311.91,311.18,311.52,1961.0,302.9324,303.3993,302.6892,303.02,1961.0
2023-06-08 10:25:00,311.37,311.37,310.63,310.67,1145.0,302.874,302.874,302.1542,302.1931,1145.0
2023-06-08 10:30:00,310.71,311.08,310.52,310.52,1904.0,302.2321,302.592,302.0472,302.0472,1904.0
2023-06-08 10:35:00,310.52,310.64,310.3,310.59,4834.0,302.0472,302.164,301.8332,302.1153,4834.0
2023-06-08 10:40:00,310.75,310.75,310.38,310.6,952.0,302.271,302.271,301.9111,302.1251,952.0
2023-06-08 10:45:00,310.65,311.05,310.49,310.98,2900.0,302.1737,302.5628,302.0181,302.4947,2900.0
2023-06-08 10:50:00,311.26,311.66,311.26,311.31,1661.0,302.767,303.1561,302.767,302.8157,1661.0
2023-06-08 10:55:00,311.19,311.41,311.04,311.24,1415.0,302.699,302.913,302.553,302.7476,1415.0
2023-06-08 11:00:00,311.39,311.39,310.55,310.64,2068.0,302.8935,302.8935,302.0764,302.164,2068.0
2023-06-08 11:05:00,310.39,310.39,309.95,309.95,647.0,301.9208,301.9208,301.4928,301.4928,647.0
2023-06-08 11:10:00,309.87,310.29,309.81,310.13,1728.0,301.415,301.8235,301.3566,301.6679,1728.0
2023-06-08 11:15:00,310.34,310.5,309.92,310.43,1617.0,301.8721,302.0278,301.4636,301.9597,1617.0
2023-06-08 11:20:00,310.67,311.06,310.66,311.06,700.0,302.1931,302.5725,302.1834,302.5725,700.0
2023-06-08 11:25:00,310.94,311.23,310.61,311.21,2164.0,302.4558,302.7379,302.1348,302.7184,2164.0
2023-06-08 11:30:00,310.99,311.14,310.91,311.01,1209.0,302.5044,302.6503,302.4266,302.5239,1209.0
2023-06-08 11:35:00,310.93,311.36,310.93,311.31,1593.0,302.446,302.8643,302.446,302.8157,1593.0
2023-06-08 11:40:00,311.71,311.98,311.68,311.97,1842.0,303.2048,303.4674,303.1756,303.4577,1842.0
2023-06-08 11:45:00,311.85,311.85,311.38,311.6,2032.0,303.3409,303.3409,302.8838,303.0978,2032.0
2023-06-08 11:50:00,311.65,311.65,311.42,311.43,500.0,303.1464,303.1464,302.9227,302.9324,500.0
2023-06-08 11:55:00,311.69,311.98,311.64,311.65,1250.0,303.1853,303.4674,303.1367,303.1464,1250.0
2023-06-08 12:00:00,311.57,311.83,311.57,311.83,815.0,303.0686,303.3215,303.0686,303.3215,815.0
2023-06-08 12:05:00,312.04,312.44,312.04,312.44,700.0,303.5258,303.9148,303.5258,303.9148,700.0
2023-06-08 12:10:00,312.44,312.6,312.31,312.35,2600.0,303.9148,304.0705,303.7884,303.8273,2600.0
2023-06-08 12:15:00,312.44,312.5,312.34,312.45,980.0,303.9148,303.9732,303.8176,303.9246,980.0
2023-06-08 12:20:00,312.24,312.24,312.01,312.17,1779.0,303.7203,303.7203,303.4966,303.6522,1779.0
2023-06-08 12:25:00,312.52,312.94,312.51,312.94,400.0,303.9927,304.4012,303.9829,304.4012,400.0
2023-06-08 12:30:00,312.96,313.01,312.78,312.89,1457.0,304.4207,304.4693,304.2456,304.3526,1457.0
2023-06-08 12:35:00,313.06,313.24,313.06,313.24,1054.0,304.5179,304.693,304.5179,304.693,1054.0
2023-06-08 12:40:00,313.47,313.56,313.47,313.56,200.0,304.9167,305.0043,304.9167,305.0043,200.0
2023-06-08 12:45:00,313.31,313.33,313.16,313.17,1839.0,304.7611,304.7806,304.6152,304.6249,1839.0
2023-06-08 12:50:00,313.24,313.49,313.24,313.45,494.0,304.693,304.9362,304.693,304.8973,494.0
2023-06-08 12:55:00,313.65,313.73,313.51,313.6,1321.0,305.0918,305.1696,304.9557,305.0432,1321.0
2023-06-08 13:00:00,313.6,313.68,312.99,312.99,4314.0,305.0432,305.121,304.4498,304.4498,4314.0
2023-06-08 13:05:00,312.99,313.06,312.99,313.06,200.0,304.4498,304.5179,304.4498,304.5179,200.0
2023-06-08 13:10:00,313.11,313.14,312.94,313.01,500.0,304.5666,304.5957,304.4012,304.4693,500.0
2023-06-08 13:15:00,313.04,313.55,313.03,313.43,1001.0,304.4985,304.9946,304.4887,304.8778,1001.0
2023-06-08 13:20:00,313.36,313.36,313.03,313.03,1521.0,304.8097,304.8097,304.4887,304.4887,1521.0
2023-06-08 13:25:00,313.02,313.12,313.01,313.09,1200.0,304.479,304.5763,304.4693,304.5471,1200.0
2023-06-08 13:30:00,313.2,313.35,313.03,313.27,1951.0,304.6541,304.8,304.4887,304.7222,1951.0
2023-06-08 13:35:00,313.1,313.25,312.58,312.59,5522.0,304.5568,304.7027,304.051,304.0608,5522.0
2023-06-08 13:40:00,312.59,312.59,312.32,312.37,1431.0,304.0608,304.0608,303.7981,303.8468,1431.0
2023-06-08 13:45:00,312.19,312.35,312.06,312.3,2190.0,303.6717,303.8273,303.5452,303.7787,2190.0
2023-06-08 13:50:00,312.38,312.78,312.31,312.78,5518.0,303.8565,304.2456,303.7884,304.2456,5518.0
2023-06-08 13:55:00,312.68,313.03,312.68,313.0,2073.0,304.1483,304.4887,304.1483,304.4596,2073.0
2023-06-08 14:00:00,313.07,313.08,312.72,312.72,847.0,304.5277,304.5374,304.1872,304.1872,847.0
2023-06-08 14:05:00,312.78,312.96,312.77,312.83,1703.0,304.2456,304.4207,304.2358,304.2942,1703.0
2023-06-08 14:10:00,312.69,312.81,312.68,312.74,1900.0,304.158,304.2748,304.1483,304.2067,1900.0
2023-06-08 14:15:00,312.88,313.12,312.88,313.07,892.0,304.3428,304.5763,304.3428,304.5277,892.0
2023-06-08 14:20:00,313.27,313.66,313.24,313.57,1877.0,304.7222,305.1016,304.693,305.014,1877.0
2023-06-08 14:25:00,313.28,313.41,313.26,313.35,966.0,304.7319,304.8584,304.7125,304.8,966.0
2023-06-08 14:30:00,313.32,313.8,313.32,313.79,4682.0,304.7708,305.2377,304.7708,305.228,4682.0
2023-06-08 14:35:00,314.06,314.42,313.89,314.11,8793.0,305.4906,305.8408,305.3253,305.5393,8793.0
2023-06-08 14:40:00,314.07,314.08,313.56,313.56,1700.0,305.5004,305.5101,305.0043,305.0043,1700.0
2023-06-08 14:45:00,313.66,313.9,313.51,313.9,4744.0,305.1016,305.335,304.9557,305.335,4744.0
2023-06-08 14:50:00,313.88,314.32,313.88,314.32,930.0,305.3156,305.7436,305.3156,305.7436,930.0
2023-06-08 14:55:00,314.33,314.48,314.31,314.31,1606.0,305.7533,305.8992,305.7338,305.7338,1606.0
2023-06-08 15:00:00,314.65,314.7,314.57,314.69,2364.0,306.0645,306.1132,305.9867,306.1035,2364.0
2023-06-08 15:05:00,314.59,314.79,314.51,314.51,3842.0,306.0062,306.2007,305.9284,305.9284,3842.0
2023-06-08 15:10:00,314.61,314.69,314.4,314.4,2136.0,306.0256,306.1035,305.8214,305.8214,2136.0
2023-06-08 15:15:00,314.39,314.39,314.12,314.32,1447.0,305.8116,305.8116,305.549,305.7436,1447.0
2023-06-08 15:20:00,314.33,314.56,314.33,314.56,875.0,305.7533,305.977,305.7533,305.977,875.0
2023-06-08 15:25:00,314.53,314.53,314.33,314.33,600.0,305.9478,305.9478,305.7533,305.7533,600.0
2023-06-08 15:30:00,314.41,314.41,313.81,313.83,4404.0,305.8311,305.8311,305.2475,305.2669,4404.0
2023-06-08 15:35:00,313.83,313.94,313.77,313.81,2300.0,305.2669,305.3739,305.2086,305.2475,2300.0
2023-06-08 15:40:00,313.9,314.12,313.88,314.08,3330.0,305.335,305.549,305.3156,305.5101,3330.0
2023-06-08 15:45:00,314.09,314.44,314.07,314.44,4075.0,305.5198,305.8603,305.5004,305.8603,4075.0
2023-06-08 15:50:00,314.54,314.56,314.19,314.39,6038.0,305.9575,305.977,305.6171,305.8116,6038.0
2023-06-08 15:55:00,314.25,314.77,314.25,314.53,22296.0,305.6755,306.1813,305.6755,305.9478,22296.0
2023-06-09 09:30:00,315.0,315.0,311.0,313.27,4737.0,306.405,306.405,302.5141,304.7222,4737.0
2023-06-09 09:35:00,312.62,313.64,312.62,313.28,915.0,304.0899,305.0821,304.0899,304.7319,915.0
2023-06-09 09:40:00,314.21,314.52,313.67,314.52,701.0,305.6366,305.9381,305.1113,305.9381,701.0
2023-06-09 09:45:00,314.22,314.24,312.77,312.77,500.0,305.6463,305.6657,304.2358,304.2358,500.0
2023-06-09 09:50:00,312.82,313.28,312.3,313.19,2171.0,304.2845,304.7319,303.7787,304.6444,2171.0
2023-06-09 09:55:00,313.5,313.61,313.22,313.32,562.0,304.9459,305.0529,304.6736,304.7708,562.0
2023-06-09 10:00:00,313.34,313.93,313.34,313.65,1079.0,304.7903,305.3642,304.7903,305.0918,1079.0
2023-06-09 10:05:00,313.97,314.37,313.06,313.43,4312.0,305.4031,305.7922,304.5179,304.8778,4312.0
2023-06-09 10:10:00,313.57,313.97,313.26,313.49,1646.0,305.014,305.4031,304.7125,304.9362,1646.0
2023-06-09 10:15:00,313.47,313.47,313.09,313.32,1627.0,304.9167,304.9167,304.5471,304.7708,1627.0
2023-06-09 10:20:00,313.22,313.22,312.63,312.63,1700.0,304.6736,304.6736,304.0997,304.0997,1700.0
2023-06-09 10:25:00,312.6,313.83,312.4,313.83,3402.0,304.0705,305.2669,303.8759,305.2669,3402.0
2023-06-09 10:30:00,313.8,314.49,313.8,314.33,3134.0,305.2377,305.9089,305.2377,305.7533,3134.0
2023-06-09 10:35:00,314.15,315.08,314.13,314.81,4102.0,305.5782,306.4828,305.5587,306.2202,4102.0
2023-06-09 10:40:00,314.98,314.98,314.21,314.81,2189.0,306.3855,306.3855,305.6366,306.2202,2189.0
2023-06-09 10:45:00,315.05,315.88,315.05,315.38,2542.0,306.4536,307.261,306.4536,306.7746,2542.0
2023-06-09 10:50:00,314.83,315.39,314.83,315.39,1081.0,306.2396,306.7844,306.2396,306.7844,1081.0
2023-06-09 10:55:00,315.17,315.69,315.17,315.46,1500.0,306.5704,307.0762,306.5704,306.8524,1500.0
2023-06-09 11:00:00,315.49,315.49,315.11,315.11,415.0,306.8816,306.8816,306.512,306.512,415.0
2023-06-09 11:05:00,315.07,315.21,314.76,314.8,680.0,306.4731,306.6093,306.1715,306.2105,680.0
2023-06-09 11:10:00,314.54,314.61,314.53,314.61,200.0,305.9575,306.0256,305.9478,306.0256,200.0
2023-06-09 11:15:00,314.54,314.58,314.52,314.52,700.0,305.9575,305.9965,305.9381,305.9381,700.0
2023-06-09 11:20:00,314.52,314.52,314.19,314.19,1779.0,305.9381,305.9381,305.6171,305.6171,1779.0
2023-06-09 11:25:00,313.91,313.91,313.37,313.8,1500.0,305.3447,305.3447,304.8195,305.2377,1500.0
2023-06-09 11:30:00,313.45,313.56,313.23,313.5,1302.0,304.8973,305.0043,304.6833,304.9459,1302.0
2023-06-09 11:35:00,313.63,313.99,313.63,313.63,628.0,305.0724,305.4226,305.0724,305.0724,628.0
2023-06-09 11:40:00,314.3,314.37,314.3,314.37,200.0,305.7241,305.7922,305.7241,305.7922,200.0
2023-06-09 11:45:00,314.37,314.74,314.37,314.41,4114.0,305.7922,306.1521,305.7922,305.8311,4114.0
2023-06-09 11:50:00,314.65,314.65,314.34,314.36,949.0,306.0645,306.0645,305.763,305.7825,949.0
2023-06-09 11:55:00,314.02,314.32,313.73,313.73,1893.0,305.4517,305.7436,305.1696,305.1696,1893.0
2023-06-09 12:00:00,313.91,314.19,313.68,314.19,2285.0,305.3447,305.6171,305.121,305.6171,2285.0
2023-06-09 12:05:00,314.08,314.19,313.99,314.09,1000.0,305.5101,305.6171,305.4226,305.5198,1000.0
2023-06-09 12:10:00,313.89,314.33,313.89,314.33,632.0,305.3253,305.7533,305.3253,305.7533,632.0
2023-06-09 12:15:00,314.22,314.22,314.18,314.18,200.0,305.6463,305.6463,305.6074,305.6074,200.0
2023-06-09 12:20:00,314.26,314.26,314.26,314.26,100.0,305.6852,305.6852,305.6852,305.6852,100.0
2023-06-09 12:25:00,314.27,314.67,314.25,314.67,768.0,305.6949,306.084,305.6755,306.084,768.0
2023-06-09 12:30:00,314.47,314.65,314.46,314.65,409.0,305.8895,306.0645,305.8797,306.0645,409.0
2023-06-09 12:35:00,314.43,314.45,314.03,314.03,1497.0,305.8505,305.87,305.4615,305.4615,1497.0
2023-06-09 12:40:00,314.16,314.22,313.76,313.81,1602.0,305.5879,305.6463,305.1988,305.2475,1602.0
2023-06-09 12:45:00,313.88,314.18,313.74,314.18,2229.0,305.3156,305.6074,305.1794,305.6074,2229.0
2023-06-09 12:50:00,314.28,314.29,314.28,314.29,200.0,305.7046,305.7144,305.7046,305.7144,200.0
2023-06-09 12:55:00,314.33,314.71,314.33,314.71,884.0,305.7533,306.1229,305.7533,306.1229,884.0
2023-06-09 13:00:00,314.62,314.82,314.62,314.82,665.0,306.0354,306.2299,306.0354,306.2299,665.0
2023-06-09 13:05:00,314.97,315.1,314.89,315.1,457.0,306.3758,306.5023,306.298,306.5023,457.0
2023-06-09 13:10:00,314.9,314.9,314.79,314.88,1300.0,306.3077,306.3077,306.2007,306.2883,1300.0
2023-06-09 13:15:00,314.64,314.64,314.5,314.63,711.0,306.0548,306.0548,305.9186,306.0451,711.0
2023-06-09 13:20:00,314.5,314.78,314.5,314.78,505.0,305.9186,306.191,305.9186,306.191,505.0
2023-06-09 13:25:00,314.52,314.86,314.5,314.86,2071.0,305.9381,306.2688,305.9186,306.2688,2071.0
2023-06-09 13:30:00,314.77,314.88,314.7,314.88,701.0,306.1813,306.2883,306.1132,306.2883,701.0
2023-06-09 13:35:00,314.8,314.8,314.64,314.7,443.0,306.2105,306.2105,306.0548,306.1132,443.0
2023-06-09 13:40:00,314.54,314.81,314.54,314.81,602.0,305.9575,306.2202,305.9575,306.2202,602.0
2023-06-09 13:45:00,314.68,314.79,314.54,314.55,720.0,306.0937,306.2007,305.9575,305.9673,720.0
2023-06-09 13:50:00,314.53,314.54,314.32,314.36,3490.0,305.9478,305.9575,305.7436,305.7825,3490.0
2023-06-09 13:55:00,314.5,314.5,314.23,314.41,1220.0,305.9186,305.9186,305.656,305.8311,1220.0
2023-06-09 14:00:00,314.47,314.52,314.04,314.19,2015.0,305.8895,305.9381,305.4712,305.6171,2015.0
2023-06-09 14:05:00,314.25,314.48,314.25,314.48,678.0,305.6755,305.8992,305.6755,305.8992,678.0
2023-06-09 14:10:00,314.52,314.68,314.49,314.54,1451.0,305.9381,306.0937,305.9089,305.9575,1451.0
2023-06-09 14:15:00,314.52,314.63,314.44,314.63,1862.0,305.9381,306.0451,305.8603,306.0451,1862.0
2023-06-09 14:20:00,314.83,314.83,314.64,314.74,698.0,306.2396,306.2396,306.0548,306.1521,698.0
2023-06-09 14:25:00,314.66,314.66,314.17,314.17,2132.0,306.0743,306.0743,305.5976,305.5976,2132.0
2023-06-09 14:30:00,314.28,314.34,314.01,314.01,1427.0,305.7046,305.763,305.442,305.442,1427.0
2023-06-09 14:35:00,314.04,314.04,313.84,313.84,1267.0,305.4712,305.4712,305.2766,305.2766,1267.0
2023-06-09 14:40:00,313.94,314.15,313.94,314.07,1361.0,305.3739,305.5782,305.3739,305.5004,1361.0
2023-06-09 14:45:00,313.98,314.11,313.78,314.11,1873.0,305.4128,305.5393,305.2183,305.5393,1873.0
2023-06-09 14:50:00,314.0,314.01,314.0,314.0,100.0,305.4323,305.442,305.4323,305.4323,100.0
2023-06-09 14:55:00,313.93,314.41,313.91,314.41,1119.0,305.3642,305.8311,305.3447,305.8311,1119.0
2023-06-09 15:00:00,314.51,314.92,314.5,314.92,1242.0,305.9284,306.3272,305.9186,306.3272,1242.0
2023-06-09 15:05:00,314.83,314.87,314.61,314.61,2626.0,306.2396,306.2785,306.0256,306.0256,2626.0
2023-06-09 15:10:00,314.71,314.8,314.7,314.8,379.0,306.1229,306.2105,306.1132,306.2105,379.0
2023-06-09 15:15:00,314.69,314.9,314.68,314.9,1455.0,306.1035,306.3077,306.0937,306.3077,1455.0
2023-06-09 15:20:00,314.78,314.93,314.67,314.75,1617.0,306.191,306.3369,306.084,306.1618,1617.0
2023-06-09 15:25:00,314.74,314.88,314.73,314.87,804.0,306.1521,306.2883,306.1424,306.2785,804.0
2023-06-09 15:30:00,314.81,315.06,314.73,315.0,3586.0,306.2202,306.4634,306.1424,306.405,3586.0
2023-06-09 15:35:00,315.02,315.1,314.69,314.9,6334.0,306.4245,306.5023,306.1035,306.3077,6334.0
2023-06-09 15:40:00,314.81,315.11,314.8,315.04,5643.0,306.2202,306.512,306.2105,306.4439,5643.0
2023-06-09 15:45:00,315.04,315.26,315.02,315.14,5000.0,306.4439,306.6579,306.4245,306.5412,5000.0
2023-06-09 15:50:00,314.84,314.92,314.57,314.74,9677.0,306.2494,306.3272,305.9867,306.1521,9677.0
2023-06-09 15:55:00,314.81,314.98,314.3,314.43,20517.0,306.2202,306.3855,305.7241,305.8505,20517.0
2023-06-12 09:30:00,314.26,314.26,313.35,313.35,2795.0,305.6852,305.6852,304.8,304.8,2795.0
2023-06-12 09:35:00,313.26,314.5,313.26,314.5,414.0,304.7125,305.9186,304.7125,305.9186,414.0
2023-06-12 09:40:00,314.47,314.91,313.28,314.29,960.0,305.8895,306.3175,304.7319,305.7144,960.0
2023-06-12 09:45:00,314.0,314.0,313.02,313.52,4475.0,305.4323,305.4323,304.479,304.9654,4475.0
2023-06-12 09:50:00,313.68,315.0,313.67,315.0,2468.0,305.121,306.405,305.1113,306.405,2468.0
2023-06-12 09:55:00,314.74,315.39,314.74,314.94,2345.0,306.1521,306.7844,306.1521,306.3466,2345.0
2023-06-12 10:00:00,314.96,315.26,314.6,314.6,1500.0,306.3661,306.6579,306.0159,306.0159,1500.0
2023-06-12 10:05:00,314.77,314.88,314.53,314.71,1901.0,306.1813,306.2883,305.9478,306.1229,1901.0
2023-06-12 10:10:00,314.57,315.18,314.57,315.18,3363.0,305.9867,306.5801,305.9867,306.5801,3363.0
2023-06-12 10:15:00,315.03,315.03,314.05,314.38,1404.0,306.4342,306.4342,305.4809,305.8019,1404.0
2023-06-12 10:20:00,314.23,314.27,311.88,311.88,1300.0,305.656,305.6949,303.3701,303.3701,1300.0
2023-06-12 10:25:00,311.74,312.46,311.57,312.37,1957.0,303.2339,303.9343,303.0686,303.8468,1957.0
2023-06-12 10:30:00,312.39,312.8,312.2,312.34,1053.0,303.8662,304.265,303.6814,303.8176,1053.0
2023-06-12 10:35:00,311.75,311.91,311.13,311.13,401.0,303.2437,303.3993,302.6406,302.6406,401.0
2023-06-12 10:40:00,311.41,311.82,311.41,311.61,1401.0,302.913,303.3118,302.913,303.1075,1401.0
2023-06-12 10:45:00,311.77,312.22,311.62,312.22,5540.0,303.2631,303.7009,303.1172,303.7009,5540.0
2023-06-12 10:50:00,312.35,312.35,312.05,312.05,995.0,303.8273,303.8273,303.5355,303.5355,995.0
2023-06-12 10:55:00,312.2,313.02,312.2,313.02,1805.0,303.6814,304.479,303.6814,304.479,1805.0
2023-06-12 11:00:00,313.44,313.58,313.44,313.56,300.0,304.8876,305.0237,304.8876,305.0043,300.0
2023-06-12 11:05:00,313.76,314.48,313.66,313.86,1916.0,305.1988,305.8992,305.1016,305.2961,1916.0
2023-06-12 11:10:00,313.96,314.36,313.95,314.36,500.0,305.3934,305.7825,305.3836,305.7825,500.0
2023-06-12 11:15:00,314.38,314.38,313.97,313.97,1441.0,305.8019,305.8019,305.4031,305.4031,1441.0
2023-06-12 11:20:00,314.0,314.0,313.37,313.54,2522.0,305.4323,305.4323,304.8195,304.9848,2522.0
2023-06-12 11:25:00,313.37,313.6,313.36,313.54,700.0,304.8195,305.0432,304.8097,304.9848,700.0
2023-06-12 11:30:00,313.54,313.54,312.74,312.75,2888.0,304.9848,304.9848,304.2067,304.2164,2888.0
2023-06-12 11:35:00,312.66,312.74,312.04,312.07,1767.0,304.1288,304.2067,303.5258,303.5549,1767.0
2023-06-12 11:40:00,312.1,312.16,311.74,311.88,4899.0,303.5841,303.6425,303.2339,303.3701,4899.0
2023-06-12 11:45:00,311.74,311.89,311.73,311.87,800.0,303.2339,303.3799,303.2242,303.3604,800.0
2023-06-12 11:50:00,312.03,312.21,311.84,311.85,1608.0,303.516,303.6911,303.3312,303.3409,1608.0
2023-06-12 11:55:00,311.6,312.0,311.6,312.0,434.0,303.0978,303.4869,303.0978,303.4869,434.0
2023-06-12 12:00:00,312.2,312.73,312.14,312.73,642.0,303.6814,304.1969,303.623,304.1969,642.0
2023-06-12 12:05:00,312.82,312.82,312.76,312.76,200.0,304.2845,304.2845,304.2261,304.2261,200.0
2023-06-12 12:10:00,312.59,312.6,312.59,312.59,274.0,304.0608,304.0705,304.0608,304.0608,274.0
2023-06-12 12:15:00,313.24,313.24,312.89,313.21,343.0,304.693,304.693,304.3526,304.6638,343.0
2023-06-12 12:20:00,313.08,313.09,313.06,313.06,500.0,304.5374,304.5471,304.5179,304.5179,500.0
2023-06-12 12:25:00,313.08,313.26,313.08,313.24,500.0,304.5374,304.7125,304.5374,304.693,500.0
2023-06-12 12:30:00,313.3,313.45,313.26,313.45,700.0,304.7514,304.8973,304.7125,304.8973,700.0
2023-06-12 12:35:00,313.38,313.82,313.37,313.61,3292.0,304.8292,305.2572,304.8195,305.0529,3292.0
2023-06-12 12:40:00,313.64,313.84,313.62,313.84,700.0,305.0821,305.2766,305.0627,305.2766,700.0
2023-06-12 12:45:00,313.84,313.84,313.43,313.44,2435.0,305.2766,305.2766,304.8778,304.8876,2435.0
2023-06-12 12:50:00,313.38,313.41,313.38,313.38,400.0,304.8292,304.8584,304.8292,304.8292,400.0
2023-06-12 12:55:00,313.58,313.9,313.56,313.9,700.0,305.0237,305.335,305.0043,305.335,700.0
2023-06-12 13:00:00,313.78,313.79,313.47,313.47,4231.0,305.2183,305.228,304.9167,304.9167,4231.0
2023-06-12 13:05:00,313.42,313.62,313.37,313.47,712.0,304.8681,305.0627,304.8195,304.9167,712.0
2023-06-12 13:10:00,313.67,313.8,313.67,313.8,200.0,305.1113,305.2377,305.1113,305.2377,200.0
2023-06-12 13:15:00,313.48,313.63,313.42,313.51,1104.0,304.9265,305.0724,304.8681,304.9557,1104.0
2023-06-12 13:20:00,313.47,313.61,313.46,313.61,400.0,304.9167,305.0529,304.907,305.0529,400.0
2023-06-12 13:25:00,313.61,313.61,313.61,313.61,0.0,305.0529,305.0529,305.0529,305.0529,0.0
2023-06-12 13:30:00,313.71,313.71,313.29,313.53,2283.0,305.1502,305.1502,304.7417,304.9751,2283.0
2023-06-12 13:35:00,313.54,313.54,313.36,313.52,2002.0,304.9848,304.9848,304.8097,304.9654,2002.0
2023-06-12 13:40:00,313.36,313.67,313.36,313.67,1295.0,304.8097,305.1113,304.8097,305.1113,1295.0
2023-06-12 13:45:00,313.82,313.83,313.74,313.82,526.0,305.2572,305.2669,305.1794,305.2572,526.0
2023-06-12 13:50:00,313.65,313.65,313.65,313.65,100.0,305.0918,305.0918,305.0918,305.0918,100.0
2023-06-12 13:55:00,313.91,314.23,313.91,314.17,1098.0,305.3447,305.656,305.3447,305.5976,1098.0
2023-06-12 14:00:00,313.93,313.93,313.77,313.78,1978.0,305.3642,305.3642,305.2086,305.2183,1978.0
2023-06-12 14:05:00,313.72,313.72,313.64,313.64,200.0,305.1599,305.1599,305.0821,305.0821,200.0
2023-06-12 14:10:00,313.83,313.91,313.82,313.91,967.0,305.2669,305.3447,305.2572,305.3447,967.0
2023-06-12 14:15:00,313.8,313.88,313.8,313.86,300.0,305.2377,305.3156,305.2377,305.2961,300.0
2023-06-12 14:20:00,313.67,313.88,313.66,313.88,673.0,305.1113,305.3156,305.1016,305.3156,673.0
2023-06-12 14:25:00,313.88,313.91,313.88,313.91,300.0,305.3156,305.3447,305.3156,305.3447,300.0
2023-06-12 14:30:00,313.68,313.95,313.68,313.95,300.0,305.121,305.3836,305.121,305.3836,300.0
2023-06-12 14:35:00,313.93,313.93,312.79,312.79,3534.0,305.3642,305.3642,304.2553,304.2553,3534.0
2023-06-12 14:40:00,312.87,313.17,312.87,313.11,493.0,304.3331,304.6249,304.3331,304.5666,493.0
2023-06-12 14:45:00,313.09,313.14,313.08,313.14,300.0,304.5471,304.5957,304.5374,304.5957,300.0
2023-06-12 14:50:00,313.03,313.32,312.94,313.17,1650.0,304.4887,304.7708,304.4012,304.6249,1650.0
2023-06-12 14:55:00,313.31,313.31,313.3,313.3,300.0,304.7611,304.7611,304.7514,304.7514,300.0
2023-06-12 15:00:00,313.42,313.55,313.39,313.55,910.0,304.8681,304.9946,304.8389,304.9946,910.0
2023-06-12 15:05:00,313.63,313.64,313.09,313.38,3966.0,305.0724,305.0821,304.5471,304.8292,3966.0
2023-06-12 15:10:00,313.66,313.76,313.66,313.76,400.0,305.1016,305.1988,305.1016,305.1988,400.0
2023-06-12 15:15:00,313.98,314.35,313.98,314.15,3385.0,305.4128,305.7727,305.4128,305.5782,3385.0
2023-06-12 15:20:00,313.91,314.16,313.91,314.1,300.0,305.3447,305.5879,305.3447,305.5296,300.0
2023-06-12 15:25:00,314.23,314.31,314.04,314.09,3537.0,305.656,305.7338,305.4712,305.5198,3537.0
2023-06-12 15:30:00,314.06,314.17,313.92,314.17,2703.0,305.4906,305.5976,305.3545,305.5976,2703.0
2023-06-12 15:35:00,313.98,314.17,313.84,314.01,3679.0,305.4128,305.5976,305.2766,305.442,3679.0
2023-06-12 15:40:00,314.09,314.26,314.01,314.02,1800.0,305.5198,305.6852,305.442,305.4517,1800.0
2023-06-12 15:45:00,313.95,314.01,313.52,313.56,1842.0,305.3836,305.442,304.9654,305.0043,1842.0
2023-06-12 15:50:00,313.66,313.72,313.01,313.21,8181.0,305.1016,305.1599,304.4693,304.6638,8181.0
2023-06-12 15:55:00,313.09,313.13,312.54,312.7,35884.0,304.5471,304.586,304.0121,304.1678,35884.0
2023-06-13 09:30:00,312.28,312.93,311.28,311.48,9044.0,303.7592,304.3915,302.7865,302.981,9044.0
2023-06-13 09:35:00,311.15,313.47,311.15,313.47,2206.0,302.66,304.9167,302.66,304.9167,2206.0
2023-06-13 09:40:00,313.9,315.09,313.9,315.09,2843.0,305.335,306.4925,305.335,306.4925,2843.0
2023-06-13 09:45:00,315.78,317.26,315.14,315.79,3000.0,307.1637,308.6033,306.5412,307.1734,3000.0
2023-06-13 09:50:00,316.0,317.01,315.51,317.01,11645.0,307.3777,308.3602,306.9011,308.3602,11645.0
2023-06-13 09:55:00,317.33,318.0,317.33,317.74,4445.0,308.6714,309.3231,308.6714,309.0702,4445.0
2023-06-13 10:00:00,318.1,319.02,317.83,318.95,7606.0,309.4204,310.3153,309.1578,310.2472,7606.0
2023-06-13 10:05:00,319.18,319.42,318.76,319.31,2811.0,310.4709,310.7044,310.0624,310.5974,2811.0
2023-06-13 10:10:00,319.0,319.18,318.22,318.46,1515.0,310.2959,310.4709,309.5371,309.7706,1515.0
2023-06-13 10:15:00,318.92,318.92,317.99,317.99,700.0,310.218,310.218,309.3134,309.3134,700.0
2023-06-13 10:20:00,317.86,318.64,317.85,318.38,1347.0,309.187,309.9457,309.1772,309.6928,1347.0
2023-06-13 10:25:00,318.44,319.0,318.44,318.86,1688.0,309.7511,310.2959,309.7511,310.1597,1688.0
2023-06-13 10:30:00,318.89,318.95,317.71,318.44,2846.0,310.1889,310.2472,309.0411,309.7511,2846.0
2023-06-13 10:35:00,318.68,318.87,318.49,318.5,2648.0,309.9846,310.1694,309.7998,309.8095,2648.0
2023-06-13 10:40:00,318.44,318.67,317.75,317.83,3200.0,309.7511,309.9749,309.08,309.1578,3200.0
2023-06-13 10:45:00,317.99,317.99,317.28,317.28,1600.0,309.3134,309.3134,308.6228,308.6228,1600.0
2023-06-13 10:50:00,317.41,317.41,316.62,316.81,4910.0,308.7492,308.7492,307.9808,308.1656,4910.0
2023-06-13 10:55:00,316.74,317.18,316.37,316.87,3445.0,308.0975,308.5255,307.7376,308.224,3445.0
2023-06-13 11:00:00,316.87,317.03,316.61,317.03,1799.0,308.224,308.3796,307.9711,308.3796,1799.0
2023-06-13 11:05:00,316.77,316.94,316.42,316.67,1105.0,308.1267,308.2921,307.7863,308.0294,1105.0
2023-06-13 11:10:00,316.69,317.52,316.68,317.52,1300.0,308.0489,308.8562,308.0392,308.8562,1300.0
2023-06-13 11:15:00,317.47,317.58,317.27,317.36,1205.0,308.8076,308.9146,308.6131,308.7006,1205.0
2023-06-13 11:20:00,317.41,318.28,317.41,317.9,2907.0,308.7492,309.5955,308.7492,309.2259,2907.0
2023-06-13 11:25:00,317.8,317.97,317.72,317.85,1512.0,309.1286,309.294,309.0508,309.1772,1512.0
2023-06-13 11:30:00,317.97,317.98,317.56,317.93,1177.0,309.294,309.3037,308.8951,309.255,1177.0
2023-06-13 11:35:00,317.88,317.88,317.32,317.39,601.0,309.2064,309.2064,308.6617,308.7298,601.0
2023-06-13 11:40:00,317.49,317.74,317.48,317.69,500.0,308.8271,309.0702,308.8173,309.0216,500.0
2023-06-13 11:45:00,317.5,317.5,317.5,317.5,201.0,308.8368,308.8368,308.8368,308.8368,201.0
2023-06-13 11:50:00,317.63,317.98,317.55,317.98,1516.0,308.9632,309.3037,308.8854,309.3037,1516.0
2023-06-13 11:55:00,317.81,317.81,317.55,317.55,641.0,309.1383,309.1383,308.8854,308.8854,641.0
2023-06-13 12:00:00,317.51,317.77,317.41,317.41,500.0,308.8465,309.0994,308.7492,308.7492,500.0
2023-06-13 12:05:00,317.58,317.8,317.54,317.8,501.0,308.9146,309.1286,308.8757,309.1286,501.0
2023-06-13 12:10:00,318.33,318.55,318.33,318.55,400.0,309.6441,309.8581,309.6441,309.8581,400.0
2023-06-13 12:15:00,318.52,319.18,318.52,319.17,1612.0,309.829,310.4709,309.829,310.4612,1612.0
2023-06-13 12:20:00,319.18,319.32,318.96,319.32,1455.0,310.4709,310.6071,310.2569,310.6071,1455.0
2023-06-13 12:25:00,319.25,319.25,318.65,318.87,1400.0,310.539,310.539,309.9554,310.1694,1400.0
2023-06-13 12:30:00,318.87,318.87,318.87,318.87,0.0,310.1694,310.1694,310.1694,310.1694,0.0
2023-06-13 12:35:00,318.74,318.85,318.37,318.38,1665.0,310.0429,310.1499,309.683,309.6928,1665.0
2023-06-13 12:40:00,318.51,318.51,318.51,318.51,100.0,309.8192,309.8192,309.8192,309.8192,100.0
2023-06-13 12:45:00,318.38,318.6,318.38,318.45,709.0,309.6928,309.9068,309.6928,309.7609,709.0
2023-06-13 12:50:00,318.48,318.68,318.42,318.56,1739.0,309.79,309.9846,309.7317,309.8679,1739.0
2023-06-13 12:55:00,318.56,318.67,318.39,318.39,1400.0,309.8679,309.9749,309.7025,309.7025,1400.0
2023-06-13 13:00:00,317.89,318.1,317.8,318.02,1421.0,309.2161,309.4204,309.1286,309.3426,1421.0
2023-06-13 13:05:00,318.17,318.2,317.75,317.75,2619.0,309.4885,309.5177,309.08,309.08,2619.0
2023-06-13 13:10:00,317.71,317.86,317.71,317.86,300.0,309.0411,309.187,309.0411,309.187,300.0
2023-06-13 13:15:00,317.96,317.99,317.76,317.82,1631.0,309.2842,309.3134,309.0897,309.1481,1631.0
2023-06-13 13:20:00,317.79,317.91,317.77,317.91,789.0,309.1189,309.2356,309.0994,309.2356,789.0
2023-06-13 13:25:00,317.98,318.61,317.98,318.31,641.0,309.3037,309.9165,309.3037,309.6247,641.0
2023-06-13 13:30:00,318.47,318.53,318.39,318.4,1069.0,309.7803,309.8387,309.7025,309.7122,1069.0
2023-06-13 13:35:00,318.2,318.25,318.15,318.25,585.0,309.5177,309.5663,309.469,309.5663,585.0
2023-06-13 13:40:00,318.24,318.37,318.23,318.24,716.0,309.5566,309.683,309.5469,309.5566,716.0
2023-06-13 13:45:00,318.23,318.44,318.17,318.34,2412.0,309.5469,309.7511,309.4885,309.6539,2412.0
2023-06-13 13:50:00,318.23,318.32,317.85,317.85,1525.0,309.5469,309.6344,309.1772,309.1772,1525.0
2023-06-13 13:55:00,317.96,317.97,317.61,317.83,2585.0,309.2842,309.294,308.9438,309.1578,2585.0
2023-06-13 14:00:00,317.81,317.95,317.8,317.81,1200.0,309.1383,309.2745,309.1286,309.1383,1200.0
2023-06-13 14:05:00,317.84,317.84,317.58,317.61,1200.0,309.1675,309.1675,308.9146,308.9438,1200.0
2023-06-13 14:10:00,317.46,317.55,317.2,317.48,1696.0,308.7979,308.8854,308.545,308.8173,1696.0
2023-06-13 14:15:00,317.43,317.69,317.19,317.69,800.0,308.7687,309.0216,308.5352,309.0216,800.0
2023-06-13 14:20:00,317.88,318.12,317.77,318.12,1905.0,309.2064,309.4399,309.0994,309.4399,1905.0
2023-06-13 14:25:00,317.94,317.96,317.43,317.56,1305.0,309.2648,309.2842,308.7687,308.8951,1305.0
2023-06-13 14:30:00,317.33,317.57,317.33,317.34,504.0,308.6714,308.9049,308.6714,308.6811,504.0
2023-06-13 14:35:00,317.2,317.77,317.17,317.77,604.0,308.545,309.0994,308.5158,309.0994,604.0
2023-06-13 14:40:00,317.86,317.86,317.64,317.79,576.0,309.187,309.187,308.973,309.1189,576.0
2023-06-13 14:45:00,317.79,318.16,317.78,317.91,2726.0,309.1189,309.4788,309.1091,309.2356,2726.0
2023-06-13 14:50:00,317.96,317.96,317.77,317.81,1636.0,309.2842,309.2842,309.0994,309.1383,1636.0
2023-06-13 14:55:00,317.82,318.27,317.82,318.17,1201.0,309.1481,309.5858,309.1481,309.4885,1201.0
2023-06-13 15:00:00,318.4,318.49,318.33,318.49,610.0,309.7122,309.7998,309.6441,309.7998,610.0
2023-06-13 15:05:00,318.56,318.76,318.48,318.66,3449.0,309.8679,310.0624,309.79,309.9651,3449.0
2023-06-13 15:10:00,318.59,318.59,318.3,318.31,2018.0,309.897,309.897,309.615,309.6247,2018.0
2023-06-13 15:15:00,318.29,318.33,318.03,318.03,4554.0,309.6052,309.6441,309.3523,309.3523,4554.0
2023-06-13 15:20:00,318.25,318.57,318.21,318.21,5535.0,309.5663,309.8776,309.5274,309.5274,5535.0
2023-06-13 15:25:00,318.19,318.56,318.19,318.56,1121.0,309.508,309.8679,309.508,309.8679,1121.0
2023-06-13 15:30:00,318.66,318.66,318.32,318.33,6079.0,309.9651,309.9651,309.6344,309.6441,6079.0
2023-06-13 15:35:00,318.31,318.42,317.9,318.19,5190.0,309.6247,309.7317,309.2259,309.508,5190.0
2023-06-13 15:40:00,318.18,318.44,318.05,318.06,2005.0,309.4982,309.7511,309.3718,309.3815,2005.0
2023-06-13 15:45:00,318.08,318.2,318.02,318.16,3147.0,309.401,309.5177,309.3426,309.4788,3147.0
2023-06-13 15:50:00,318.06,318.23,317.85,318.23,2528.0,309.3815,309.5469,309.1772,309.5469,2528.0
2023-06-13 15:55:00,318.09,318.29,317.49,317.66,20372.0,309.4107,309.6052,308.8271,308.9924,20372.0
2023-06-14 09:30:00,319.34,320.16,319.13,319.85,4522.0,310.6266,311.4242,310.4223,311.1227,4522.0
2023-06-14 09:35:00,320.65,320.98,319.56,320.98,880.0,311.9008,312.2218,310.8406,312.2218,880.0
2023-06-14 09:40:00,321.04,321.35,320.52,321.32,1792.0,312.2802,312.5817,311.7744,312.5526,1792.0
2023-06-14 09:45:00,321.27,322.0,320.29,320.63,3190.0,312.5039,313.214,311.5507,311.8814,3190.0
2023-06-14 09:50:00,321.23,321.26,319.97,319.97,1200.0,312.465,312.4942,311.2394,311.2394,1200.0
2023-06-14 09:55:00,320.03,320.03,319.18,319.78,1251.0,311.2977,311.2977,310.4709,311.0546,1251.0
2023-06-14 10:00:00,319.79,319.88,319.47,319.5,3067.0,311.0643,311.1518,310.753,310.7822,3067.0
2023-06-14 10:05:00,319.67,320.05,319.65,319.88,1417.0,310.9476,311.3172,310.9281,311.1518,1417.0
2023-06-14 10:10:00,319.83,320.22,319.75,319.86,2149.0,311.1032,311.4826,311.0254,311.1324,2149.0
2023-06-14 10:15:00,319.85,319.85,319.26,319.29,1017.0,311.1227,311.1227,310.5488,310.5779,1017.0
2023-06-14 10:20:00,319.42,319.54,318.76,319.14,1681.0,310.7044,310.8211,310.0624,310.432,1681.0
2023-06-14 10:25:00,319.02,319.31,318.64,318.82,1000.0,310.3153,310.5974,309.9457,310.1208,1000.0
2023-06-14 10:30:00,318.78,319.09,318.78,319.06,300.0,310.0819,310.3834,310.0819,310.3542,300.0
2023-06-14 10:35:00,318.98,319.38,318.93,319.29,1121.0,310.2764,310.6655,310.2278,310.5779,1121.0
2023-06-14 10:40:00,319.38,319.42,319.05,319.05,1308.0,310.6655,310.7044,310.3445,310.3445,1308.0
2023-06-14 10:45:00,318.99,319.44,318.86,319.22,1400.0,310.2861,310.7238,310.1597,310.5099,1400.0
2023-06-14 10:50:00,319.02,319.19,318.87,318.89,1300.0,310.3153,310.4807,310.1694,310.1889,1300.0
2023-06-14 10:55:00,318.95,319.57,318.73,319.57,1604.0,310.2472,310.8503,310.0332,310.8503,1604.0
2023-06-14 11:00:00,319.6,320.17,319.6,320.09,2124.0,310.8795,311.4339,310.8795,311.3561,2124.0
2023-06-14 11:05:00,319.73,319.73,319.15,319.23,3303.0,311.0059,311.0059,310.4418,310.5196,3303.0
2023-06-14 11:10:00,319.01,319.6,318.96,319.55,3595.0,310.3056,310.8795,310.2569,310.8308,3595.0
2023-06-14 11:15:00,319.73,319.89,319.52,319.68,4131.0,311.0059,311.1616,310.8017,310.9573,4131.0
2023-06-14 11:20:00,320.11,320.53,320.11,320.43,800.0,311.3756,311.7841,311.3756,311.6868,800.0
2023-06-14 11:25:00,320.48,320.72,320.28,320.3,3163.0,311.7355,311.9689,311.5409,311.5604,3163.0
2023-06-14 11:30:00,320.57,320.74,320.29,320.74,1788.0,311.823,311.9884,311.5507,311.9884,1788.0
2023-06-14 11:35:00,321.16,321.16,321.01,321.01,200.0,312.3969,312.3969,312.251,312.251,200.0
2023-06-14 11:40:00,321.02,321.63,320.98,321.63,1399.0,312.2607,312.8541,312.2218,312.8541,1399.0
2023-06-14 11:45:00,321.84,321.88,321.69,321.82,500.0,313.0584,313.0973,312.9125,313.0389,500.0
2023-06-14 11:50:00,321.44,321.44,320.98,321.15,1800.0,312.6693,312.6693,312.2218,312.3872,1800.0
2023-06-14 11:55:00,320.85,321.11,320.41,320.5,3000.0,312.0954,312.3483,311.6674,311.7549,3000.0
2023-06-14 12:00:00,320.55,320.6,320.08,320.08,852.0,311.8036,311.8522,311.3464,311.3464,852.0
2023-06-14 12:05:00,319.91,320.08,319.31,319.31,1220.0,311.181,311.3464,310.5974,310.5974,1220.0
2023-06-14 12:10:00,319.31,319.57,319.05,319.21,2131.0,310.5974,310.8503,310.3445,310.5001,2131.0
2023-06-14 12:15:00,319.44,319.87,319.35,319.87,1018.0,310.7238,311.1421,310.6363,311.1421,1018.0
2023-06-14 12:20:00,320.24,320.24,319.94,320.02,1255.0,311.502,311.502,311.2102,311.288,1255.0
2023-06-14 12:25:00,319.98,320.0,319.59,320.0,1641.0,311.2491,311.2686,310.8698,311.2686,1641.0
2023-06-14 12:30:00,319.54,319.98,319.54,319.77,406.0,310.8211,311.2491,310.8211,311.0448,406.0
2023-06-14 12:35:00,319.55,319.91,319.51,319.58,747.0,310.8308,311.181,310.7919,310.86,747.0
2023-06-14 12:40:00,319.94,320.15,319.88,320.15,400.0,311.2102,311.4145,311.1518,311.4145,400.0
2023-06-14 12:45:00,320.1,320.27,319.98,320.27,623.0,311.3658,311.5312,311.2491,311.5312,623.0
2023-06-14 12:50:00,320.24,320.24,320.1,320.24,600.0,311.502,311.502,311.3658,311.502,600.0
2023-06-14 12:55:00,320.2,320.2,319.83,320.2,1581.0,311.4631,311.4631,311.1032,311.4631,1581.0
2023-06-14 13:00:00,319.98,320.21,319.9,320.21,796.0,311.2491,311.4728,311.1713,311.4728,796.0
2023-06-14 13:05:00,319.87,320.44,319.83,320.44,1650.0,311.1421,311.6966,311.1032,311.6966,1650.0
2023-06-14 13:10:00,320.24,320.24,319.65,319.65,1292.0,311.502,311.502,310.9281,310.9281,1292.0
2023-06-14 13:15:00,319.72,319.82,319.47,319.77,1759.0,310.9962,311.0935,310.753,311.0448,1759.0
2023-06-14 13:20:00,319.47,319.68,319.47,319.68,584.0,310.753,310.9573,310.753,310.9573,584.0
2023-06-14 13:25:00,319.87,319.87,319.54,319.57,600.0,311.1421,311.1421,310.8211,310.8503,600.0
2023-06-14 13:30:00,319.61,319.65,319.43,319.43,700.0,310.8892,310.9281,310.7141,310.7141,700.0
2023-06-14 13:35:00,319.39,319.69,319.27,319.69,817.0,310.6752,310.967,310.5585,310.967,817.0
2023-06-14 13:40:00,319.69,320.17,319.69,320.13,2126.0,310.967,311.4339,310.967,311.395,2126.0
2023-06-14 13:45:00,320.1,320.14,319.94,319.94,788.0,311.3658,311.4047,311.2102,311.2102,788.0
2023-06-14 13:50:00,319.77,320.14,319.75,320.06,1246.0,311.0448,311.4047,311.0254,311.3269,1246.0
2023-06-14 13:55:00,319.83,319.83,319.25,319.25,900.0,311.1032,311.1032,310.539,310.539,900.0
2023-06-14 14:00:00,318.92,319.65,317.82,318.42,3891.0,310.218,310.9281,309.1481,309.7317,3891.0
2023-06-14 14:05:00,318.12,318.13,317.38,318.13,5772.0,309.4399,309.4496,308.7201,309.4496,5772.0
2023-06-14 14:10:00,318.31,318.34,317.29,317.68,4145.0,309.6247,309.6539,308.6325,309.0119,4145.0
2023-06-14 14:15:00,317.37,317.58,316.65,316.65,2545.0,308.7103,308.9146,308.01,308.01,2545.0
2023-06-14 14:20:00,317.01,317.01,316.65,316.69,1202.0,308.3602,308.3602,308.01,308.0489,1202.0
2023-06-14 14:25:00,316.17,317.45,316.14,317.12,3100.0,307.5431,308.7881,307.5139,308.4672,3100.0
2023-06-14 14:30:00,317.07,318.03,317.07,317.26,5038.0,308.4185,309.3523,308.4185,308.6033,5038.0
2023-06-14 14:35:00,317.59,318.06,316.87,317.06,7551.0,308.9243,309.3815,308.224,308.4088,7551.0
2023-06-14 14:40:00,316.94,318.49,316.66,318.49,9795.0,308.2921,309.7998,308.0197,309.7998,9795.0
2023-06-14 14:45:00,319.07,319.38,318.29,319.3,5338.0,310.3639,310.6655,309.6052,310.5877,5338.0
2023-06-14 14:50:00,319.66,319.67,319.27,319.44,3900.0,310.9378,310.9476,310.5585,310.7238,3900.0
2023-06-14 14:55:00,319.66,320.52,319.64,320.07,5103.0,310.9378,311.7744,310.9184,311.3367,5103.0
2023-06-14 15:00:00,320.24,320.59,320.15,320.55,2481.0,311.502,311.8425,311.4145,311.8036,2481.0
2023-06-14 15:05:00,320.77,321.08,320.66,320.81,2611.0,312.0176,312.3191,311.9106,312.0565,2611.0
2023-06-14 15:10:00,320.51,320.51,319.27,319.27,3479.0,311.7647,311.7647,310.5585,310.5585,3479.0
2023-06-14 15:15:00,319.36,319.36,318.66,319.05,4323.0,310.646,310.646,309.9651,310.3445,4323.0
2023-06-14 15:20:00,318.9,319.96,318.89,319.82,1331.0,310.1986,311.2297,310.1889,311.0935,1331.0
2023-06-14 15:25:00,319.85,320.3,319.47,319.47,2006.0,311.1227,311.5604,310.753,310.753,2006.0
2023-06-14 15:30:00,319.39,319.53,319.2,319.53,1900.0,310.6752,310.8114,310.4904,310.8114,1900.0
2023-06-14 15:35:00,319.38,319.57,319.37,319.4,2126.0,310.6655,310.8503,310.6558,310.6849,2126.0
2023-06-14 15:40:00,319.34,319.34,319.08,319.14,2815.0,310.6266,310.6266,310.3737,310.432,2815.0
2023-06-14 15:45:00,319.2,319.2,318.47,318.47,4543.0,310.4904,310.4904,309.7803,309.7803,4543.0
2023-06-14 15:50:00,318.45,318.54,317.65,318.39,4979.0,309.7609,309.8484,308.9827,309.7025,4979.0
2023-06-14 15:55:00,318.42,319.03,318.42,319.03,21040.0,309.7317,310.325,309.7317,310.325,21040.0
2023-06-15 09:30:00,317.65,319.96,317.65,319.75,5003.0,308.9827,311.2297,308.9827,311.0254,5003.0
2023-06-15 09:35:00,319.9,321.45,319.9,321.21,5400.0,311.1713,312.679,311.1713,312.4456,5400.0
2023-06-15 09:40:00,321.27,321.27,320.32,320.32,7453.0,312.5039,312.5039,311.5798,311.5798,7453.0
2023-06-15 09:45:00,320.43,321.37,320.38,321.16,9302.0,311.6868,312.6012,311.6382,312.3969,9302.0
2023-06-15 09:50:00,321.37,321.61,320.92,321.12,1831.0,312.6012,312.8346,312.1635,312.358,1831.0
2023-06-15 09:55:00,321.11,321.12,320.78,320.79,1020.0,312.3483,312.358,312.0273,312.037,1020.0
2023-06-15 10:00:00,320.88,321.38,320.83,321.38,902.0,312.1246,312.6109,312.0759,312.6109,902.0
2023-06-15 10:05:00,321.47,321.57,320.88,320.91,4281.0,312.6985,312.7957,312.1246,312.1537,4281.0
2023-06-15 10:10:00,320.77,320.88,320.33,320.33,1400.0,312.0176,312.1246,311.5896,311.5896,1400.0
2023-06-15 10:15:00,319.92,319.96,319.67,319.7,604.0,311.1908,311.2297,310.9476,310.9768,604.0
2023-06-15 10:20:00,319.76,320.28,319.57,319.57,1678.0,311.0351,311.5409,310.8503,310.8503,1678.0
2023-06-15 10:25:00,319.87,319.87,319.62,319.62,400.0,311.1421,311.1421,310.8989,310.8989,400.0
2023-06-15 10:30:00,319.32,319.32,318.99,319.03,1100.0,310.6071,310.6071,310.2861,310.325,1100.0
2023-06-15 10:35:00,318.94,319.01,318.62,318.67,1024.0,310.2375,310.3056,309.9262,309.9749,1024.0
2023-06-15 10:40:00,318.97,318.97,318.89,318.89,200.0,310.2667,310.2667,310.1889,310.1889,200.0
2023-06-15 10:45:00,319.11,319.47,319.1,319.33,808.0,310.4029,310.753,310.3931,310.6168,808.0
2023-06-15 10:50:00,319.0,319.0,318.64,318.65,215.0,310.2959,310.2959,309.9457,309.9554,215.0
2023-06-15 10:55:00,318.74,319.17,318.73,319.17,801.0,310.0429,310.4612,310.0332,310.4612,801.0
2023-06-15 11:00:00,319.25,319.3,319.04,319.04,830.0,310.539,310.5877,310.3348,310.3348,830.0
2023-06-15 11:05:00,319.07,319.44,319.03,319.35,1433.0,310.3639,310.7238,310.325,310.6363,1433.0
2023-06-15 11:10:00,319.53,319.68,319.26,319.43,3345.0,310.8114,310.9573,310.5488,310.7141,3345.0
2023-06-15 11:15:00,319.44,320.18,319.43,320.03,1064.0,310.7238,311.4437,310.7141,311.2977,1064.0
2023-06-15 11:20:00,320.05,321.4,320.05,321.4,2895.0,311.3172,312.6304,311.3172,312.6304,2895.0
2023-06-15 11:25:00,321.46,322.0,321.45,322.0,1000.0,312.6887,313.214,312.679,313.214,1000.0
2023-06-15 11:30:00,321.79,321.98,321.29,321.29,1945.0,313.0097,313.1945,312.5234,312.5234,1945.0
2023-06-15 11:35:00,321.3,321.76,321.29,321.75,914.0,312.5331,312.9805,312.5234,312.9708,914.0
2023-06-15 11:40:00,321.65,321.85,321.54,321.54,31111.0,312.8735,313.0681,312.7665,312.7665,31111.0
2023-06-15 11:45:00,321.68,321.69,320.12,320.13,7345.0,312.9027,312.9125,311.3853,311.395,7345.0
2023-06-15 11:50:00,320.1,321.71,320.1,321.71,1601.0,311.3658,312.9319,311.3658,312.9319,1601.0
2023-06-15 11:55:00,321.59,321.88,321.49,321.88,500.0,312.8152,313.0973,312.7179,313.0973,500.0
2023-06-15 12:00:00,321.88,321.88,321.88,321.88,0.0,313.0973,313.0973,313.0973,313.0973,0.0
2023-06-15 12:05:00,321.59,321.84,321.57,321.84,611.0,312.8152,313.0584,312.7957,313.0584,611.0
2023-06-15 12:10:00,321.94,321.95,321.74,321.9,700.0,313.1556,313.1654,312.9611,313.1167,700.0
2023-06-15 12:15:00,321.88,322.82,321.88,322.82,600.0,313.0973,314.0116,313.0973,314.0116,600.0
2023-06-15 12:20:00,322.82,322.82,322.82,322.82,0.0,314.0116,314.0116,314.0116,314.0116,0.0
2023-06-15 12:25:00,322.8,322.86,322.8,322.86,1089.0,313.9922,314.0505,313.9922,314.0505,1089.0
2023-06-15 12:30:00,322.75,322.75,322.66,322.66,300.0,313.9435,313.9435,313.856,313.856,300.0
2023-06-15 12:35:00,322.77,322.77,322.61,322.7,1559.0,313.963,313.963,313.8074,313.8949,1559.0
2023-06-15 12:40:00,322.68,322.69,322.51,322.51,1211.0,313.8754,313.8852,313.7101,313.7101,1211.0
2023-06-15 12:45:00,322.43,322.43,322.1,322.25,1357.0,313.6323,313.6323,313.3113,313.4572,1357.0
2023-06-15 12:50:00,322.19,322.23,322.19,322.23,400.0,313.3988,313.4377,313.3988,313.4377,400.0
2023-06-15 12:55:00,322.22,322.41,322.21,322.21,1506.0,313.428,313.6128,313.4183,313.4183,1506.0
2023-06-15 13:00:00,322.29,322.33,322.28,322.33,315.0,313.4961,313.535,313.4864,313.535,315.0
2023-06-15 13:05:00,322.11,322.16,321.73,321.73,2372.0,313.321,313.3696,312.9514,312.9514,2372.0
2023-06-15 13:10:00,321.67,321.76,321.66,321.76,200.0,312.893,312.9805,312.8833,312.9805,200.0
2023-06-15 13:15:00,321.56,321.56,321.41,321.54,1200.0,312.786,312.786,312.6401,312.7665,1200.0
2023-06-15 13:20:00,321.79,321.79,321.79,321.79,200.0,313.0097,313.0097,313.0097,313.0097,200.0
2023-06-15 13:25:00,321.8,321.96,321.62,321.89,1957.0,313.0195,313.1751,312.8444,313.107,1957.0
2023-06-15 13:30:00,321.84,321.93,321.84,321.93,343.0,313.0584,313.1459,313.0584,313.1459,343.0
2023-06-15 13:35:00,322.03,322.03,321.81,321.81,1207.0,313.2432,313.2432,313.0292,313.0292,1207.0
2023-06-15 13:40:00,321.86,321.95,321.86,321.95,478.0,313.0778,313.1654,313.0778,313.1654,478.0
2023-06-15 13:45:00,322.7,322.77,322.7,322.77,230.0,313.8949,313.963,313.8949,313.963,230.0
2023-06-15 13:50:00,323.08,323.13,322.94,322.98,1096.0,314.2645,314.3132,314.1283,314.1673,1096.0
2023-06-15 13:55:00,323.11,323.15,323.11,323.15,250.0,314.2937,314.3326,314.2937,314.3326,250.0
2023-06-15 14:00:00,323.34,323.34,323.02,323.02,1682.0,314.5174,314.5174,314.2062,314.2062,1682.0
2023-06-15 14:05:00,323.09,323.12,322.81,323.11,2303.0,314.2743,314.3034,314.0019,314.2937,2303.0
2023-06-15 14:10:00,323.36,324.08,323.35,323.93,3768.0,314.5369,315.2372,314.5272,315.0913,3768.0
2023-06-15 14:15:00,323.93,324.08,323.8,324.08,2084.0,315.0913,315.2372,314.9649,315.2372,2084.0
2023-06-15 14:20:00,324.08,324.08,323.9,324.02,2754.0,315.2372,315.2372,315.0622,315.1789,2754.0
2023-06-15 14:25:00,324.12,324.32,323.95,324.32,1705.0,315.2762,315.4707,315.1108,315.4707,1705.0
2023-06-15 14:30:00,324.31,324.51,324.17,324.34,2397.0,315.461,315.6555,315.3248,315.4901,2397.0
2023-06-15 14:35:00,324.5,325.07,324.5,324.94,3096.0,315.6458,316.2002,315.6458,316.0738,3096.0
2023-06-15 14:40:00,325.07,325.39,325.0,325.38,800.0,316.2002,316.5115,316.1321,316.5018,800.0
2023-06-15 14:45:00,325.31,325.45,325.14,325.31,1192.0,316.4337,316.5699,316.2683,316.4337,1192.0
2023-06-15 14:50:00,325.3,325.91,325.16,325.91,1703.0,316.424,317.0173,316.2878,317.0173,1703.0
2023-06-15 14:55:00,325.97,326.5,325.97,326.5,503.0,317.0757,317.5912,317.0757,317.5912,503.0
2023-06-15 15:00:00,326.61,326.77,325.8,326.07,5312.0,317.6982,317.8538,316.9103,317.1729,5312.0
2023-06-15 15:05:00,326.3,326.38,326.08,326.38,2072.0,317.3967,317.4745,317.1827,317.4745,2072.0
2023-06-15 15:10:00,326.5,326.79,326.37,326.77,5288.0,317.5912,317.8733,317.4648,317.8538,5288.0
2023-06-15 15:15:00,326.89,327.08,326.59,326.6,5212.0,317.9706,318.1554,317.6788,317.6885,5212.0
2023-06-15 15:20:00,326.52,326.67,326.23,326.24,3754.0,317.6107,317.7566,317.3286,317.3383,3754.0
2023-06-15 15:25:00,326.17,326.51,326.02,326.45,2460.0,317.2702,317.6009,317.1243,317.5426,2460.0
2023-06-15 15:30:00,326.48,327.03,326.44,327.0,8971.0,317.5718,318.1067,317.5328,318.0776,8971.0
2023-06-15 15:35:00,327.06,327.07,326.65,326.81,17418.0,318.1359,318.1457,317.7371,317.8928,17418.0
2023-06-15 15:40:00,326.81,327.06,326.49,326.49,9311.0,317.8928,318.1359,317.5815,317.5815,9311.0
2023-06-15 15:45:00,326.55,326.66,325.91,325.99,3657.0,317.6398,317.7468,317.0173,317.0951,3657.0
2023-06-15 15:50:00,326.32,326.32,325.78,325.83,5456.0,317.4161,317.4161,316.8909,316.9395,5456.0
2023-06-15 15:55:00,325.81,325.85,325.09,325.69,27922.0,316.92,316.9589,316.2197,316.8033,27922.0
2023-06-16 09:30:00,330.0,330.0,327.54,327.55,108725.0,320.9957,320.9957,318.6028,318.6126,108725.0
2023-06-16 09:35:00,327.34,328.07,326.73,327.22,2527.0,318.4083,319.1184,317.8149,318.2916,2527.0
2023-06-16 09:40:00,327.67,328.23,327.01,328.23,5600.0,318.7293,319.274,318.0873,319.274,5600.0
2023-06-16 09:45:00,327.62,328.23,326.13,326.56,5240.0,318.6807,319.274,317.2313,317.6496,5240.0
2023-06-16 09:50:00,326.84,328.23,326.64,327.16,4851.0,317.9219,319.274,317.7274,318.2332,4851.0
2023-06-16 09:55:00,327.06,327.63,325.98,325.98,1194.0,318.1359,318.6904,317.0854,317.0854,1194.0
2023-06-16 10:00:00,326.39,327.64,326.39,327.13,2212.0,317.4842,318.7001,317.4842,318.204,2212.0
2023-06-16 10:05:00,327.26,328.21,327.0,327.31,5000.0,318.3305,319.2546,318.0776,318.3791,5000.0
2023-06-16 10:10:00,327.37,327.4,325.87,325.87,4791.0,318.4375,318.4667,316.9784,316.9784,4791.0
2023-06-16 10:15:00,325.38,325.8,325.1,325.1,4178.0,316.5018,316.9103,316.2294,316.2294,4178.0
2023-06-16 10:20:00,324.87,326.12,324.84,326.12,2070.0,316.0057,317.2216,315.9765,317.2216,2070.0
2023-06-16 10:25:00,326.45,326.61,326.1,326.61,1100.0,317.5426,317.6982,317.2021,317.6982,1100.0
2023-06-16 10:30:00,326.17,326.61,326.12,326.61,825.0,317.2702,317.6982,317.2216,317.6982,825.0
2023-06-16 10:35:00,325.91,326.03,325.59,325.59,1400.0,317.0173,317.134,316.706,316.706,1400.0
2023-06-16 10:40:00,325.51,325.51,324.85,325.13,3100.0,316.6282,316.6282,315.9862,316.2586,3100.0
2023-06-16 10:45:00,325.13,325.3,325.02,325.03,1900.0,316.2586,316.424,316.1516,316.1613,1900.0
2023-06-16 10:50:00,324.93,325.51,324.92,325.32,1483.0,316.064,316.6282,316.0543,316.4434,1483.0
2023-06-16 10:55:00,325.32,325.74,325.32,325.49,2536.0,316.4434,316.8519,316.4434,316.6088,2536.0
2023-06-16 11:00:00,325.49,325.49,324.94,324.94,2275.0,316.6088,316.6088,316.0738,316.0738,2275.0
2023-06-16 11:05:00,324.94,325.41,324.8,325.34,2504.0,316.0738,316.531,315.9376,316.4629,2504.0
2023-06-16 11:10:00,325.3,325.32,324.75,324.98,7481.0,316.424,316.4434,315.889,316.1127,7481.0
2023-06-16 11:15:00,324.96,325.39,324.8,325.31,3612.0,316.0932,316.5115,315.9376,316.4337,3612.0
2023-06-16 11:20:00,325.35,325.36,324.95,324.96,3027.0,316.4726,316.4823,316.0835,316.0932,3027.0
2023-06-16 11:25:00,325.06,325.06,324.56,324.75,1290.0,316.1905,316.1905,315.7041,315.889,1290.0
2023-06-16 11:30:00,325.21,325.36,325.05,325.34,2870.0,316.3364,316.4823,316.1808,316.4629,2870.0
2023-06-16 11:35:00,325.45,325.45,324.86,324.86,1263.0,316.5699,316.5699,315.996,315.996,1263.0
2023-06-16 11:40:00,325.05,325.63,325.05,325.54,3000.0,316.1808,316.7449,316.1808,316.6574,3000.0
2023-06-16 11:45:00,325.48,325.72,325.21,325.57,1104.0,316.599,316.8325,316.3364,316.6866,1104.0
2023-06-16 11:50:00,325.7,325.94,325.59,325.94,1545.0,316.813,317.0465,316.706,317.0465,1545.0
2023-06-16 11:55:00,325.95,326.19,325.95,326.19,731.0,317.0562,317.2897,317.0562,317.2897,731.0
2023-06-16 12:00:00,326.08,326.73,326.05,326.73,520.0,317.1827,317.8149,317.1535,317.8149,520.0
2023-06-16 12:05:00,326.44,326.75,326.23,326.52,1737.0,317.5328,317.8344,317.3286,317.6107,1737.0
2023-06-16 12:10:00,326.61,326.62,326.27,326.27,1082.0,317.6982,317.7079,317.3675,317.3675,1082.0
2023-06-16 12:15:00,326.29,326.3,326.22,326.23,387.0,317.3869,317.3967,317.3189,317.3286,387.0
2023-06-16 12:20:00,326.19,326.54,326.19,326.53,1848.0,317.2897,317.6301,317.2897,317.6204,1848.0
2023-06-16 12:25:00,326.66,326.67,326.45,326.45,350.0,317.7468,317.7566,317.5426,317.5426,350.0
2023-06-16 12:30:00,326.6,326.98,326.52,326.98,1000.0,317.6885,318.0581,317.6107,318.0581,1000.0
2023-06-16 12:35:00,326.74,326.74,326.51,326.51,2347.0,317.8247,317.8247,317.6009,317.6009,2347.0
2023-06-16 12:40:00,326.43,326.77,326.43,326.61,1212.0,317.5231,317.8538,317.5231,317.6982,1212.0
2023-06-16 12:45:00,326.77,327.04,326.77,327.04,1952.0,317.8538,318.1165,317.8538,318.1165,1952.0
2023-06-16 12:50:00,327.07,327.08,326.93,326.93,200.0,318.1457,318.1554,318.0095,318.0095,200.0
2023-06-16 12:55:00,327.0,327.14,327.0,327.13,700.0,318.0776,318.2137,318.0776,318.204,700.0
2023-06-16 13:00:00,327.13,327.14,326.6,326.8,3553.0,318.204,318.2137,317.6885,317.883,3553.0
2023-06-16 13:05:00,326.66,326.66,326.49,326.57,1943.0,317.7468,317.7468,317.5815,317.6593,1943.0
2023-06-16 13:10:00,326.58,326.59,326.53,326.55,1000.0,317.669,317.6788,317.6204,317.6398,1000.0
2023-06-16 13:15:00,326.66,326.79,326.61,326.78,930.0,317.7468,317.8733,317.6982,317.8636,930.0
2023-06-16 13:20:00,326.63,326.77,326.61,326.77,921.0,317.7177,317.8538,317.6982,317.8538,921.0
2023-06-16 13:25:00,326.73,326.89,326.69,326.8,1360.0,317.8149,317.9706,317.776,317.883,1360.0
2023-06-16 13:30:00,326.66,326.76,326.46,326.72,3168.0,317.7468,317.8441,317.5523,317.8052,3168.0
2023-06-16 13:35:00,326.62,326.62,326.09,326.09,2759.0,317.7079,317.7079,317.1924,317.1924,2759.0
2023-06-16 13:40:00,326.09,326.17,326.04,326.09,1256.0,317.1924,317.2702,317.1438,317.1924,1256.0
2023-06-16 13:45:00,326.24,326.31,326.22,326.24,600.0,317.3383,317.4064,317.3189,317.3383,600.0
2023-06-16 13:50:00,326.29,326.48,326.29,326.48,1030.0,317.3869,317.5718,317.3869,317.5718,1030.0
2023-06-16 13:55:00,326.69,326.72,326.68,326.72,200.0,317.776,317.8052,317.7663,317.8052,200.0
2023-06-16 14:00:00,326.66,326.67,326.18,326.3,4830.0,317.7468,317.7566,317.2799,317.3967,4830.0
2023-06-16 14:05:00,326.35,326.56,326.31,326.56,743.0,317.4453,317.6496,317.4064,317.6496,743.0
2023-06-16 14:10:00,326.47,326.62,325.65,325.91,12513.0,317.562,317.7079,316.7644,317.0173,12513.0
2023-06-16 14:15:00,325.91,326.46,325.91,326.46,1300.0,317.0173,317.5523,317.0173,317.5523,1300.0
2023-06-16 14:20:00,326.46,326.49,326.16,326.29,2101.0,317.5523,317.5815,317.2605,317.3869,2101.0
2023-06-16 14:25:00,326.29,326.44,326.1,326.1,1987.0,317.3869,317.5328,317.2021,317.2021,1987.0
2023-06-16 14:30:00,326.22,326.22,325.83,325.89,3333.0,317.3189,317.3189,316.9395,316.9979,3333.0
2023-06-16 14:35:00,325.75,326.07,325.71,325.95,838.0,316.8617,317.1729,316.8228,317.0562,838.0
2023-06-16 14:40:00,325.83,325.95,325.01,325.02,2461.0,316.9395,317.0562,316.1419,316.1516,2461.0
2023-06-16 14:45:00,325.02,325.27,325.0,325.0,2335.0,316.1516,316.3948,316.1321,316.1321,2335.0
2023-06-16 14:50:00,324.72,325.22,324.71,325.22,2156.0,315.8598,316.3461,315.8501,316.3461,2156.0
2023-06-16 14:55:00,325.07,325.33,324.95,325.22,1798.0,316.2002,316.4531,316.0835,316.3461,1798.0
2023-06-16 15:00:00,325.34,325.37,324.99,325.37,6333.0,316.4629,316.492,316.1224,316.492,6333.0
2023-06-16 15:05:00,325.45,325.45,325.11,325.4,1795.0,316.5699,316.5699,316.2391,316.5212,1795.0
2023-06-16 15:10:00,325.25,325.26,324.97,324.97,1611.0,316.3753,316.385,316.103,316.103,1611.0
2023-06-16 15:15:00,324.96,325.14,324.87,325.1,4028.0,316.0932,316.2683,316.0057,316.2294,4028.0
2023-06-16 15:20:00,325.19,325.47,325.19,325.3,3155.0,316.317,316.5893,316.317,316.424,3155.0
2023-06-16 15:25:00,325.27,325.39,325.14,325.31,4080.0,316.3948,316.5115,316.2683,316.4337,4080.0
2023-06-16 15:30:00,325.27,325.3,324.93,325.26,3252.0,316.3948,316.424,316.064,316.385,3252.0
2023-06-16 15:35:00,325.36,325.57,325.34,325.57,1550.0,316.4823,316.6866,316.4629,316.6866,1550.0
2023-06-16 15:40:00,325.57,325.57,325.04,325.13,3382.0,316.6866,316.6866,316.171,316.2586,3382.0
2023-06-16 15:45:00,325.25,325.49,324.95,325.35,11918.0,316.3753,316.6088,316.0835,316.4726,11918.0
2023-06-16 15:50:00,325.51,325.77,325.01,325.08,18591.0,316.6282,316.8811,316.1419,316.21,18591.0
2023-06-16 15:55:00,324.98,325.38,324.04,325.06,34335.0,316.1127,316.5018,315.1983,316.1905,34335.0
2023-06-20 09:30:00,322.01,322.01,319.64,319.64,6514.0,313.2237,313.2237,310.9184,310.9184,6514.0
2023-06-20 09:35:00,319.14,319.52,318.87,319.43,1200.0,310.432,310.8017,310.1694,310.7141,1200.0
2023-06-20 09:40:00,318.97,318.97,316.93,317.79,10174.0,310.2667,310.2667,308.2823,309.1189,10174.0
2023-06-20 09:45:00,317.96,318.31,317.25,317.78,2400.0,309.2842,309.6247,308.5936,309.1091,2400.0
2023-06-20 09:50:00,318.27,320.3,318.26,320.29,1300.0,309.5858,311.5604,309.576,311.5507,1300.0
2023-06-20 09:55:00,320.46,321.85,320.45,321.81,4086.0,311.716,313.0681,311.7063,313.0292,4086.0
2023-06-20 10:00:00,321.81,321.81,320.67,320.68,7147.0,313.0292,313.0292,311.9203,311.93,7147.0
2023-06-20 10:05:00,320.67,321.11,320.21,320.39,3217.0,311.9203,312.3483,311.4728,311.6479,3217.0
2023-06-20 10:10:00,320.34,320.98,320.33,320.66,1700.0,311.5993,312.2218,311.5896,311.9106,1700.0
2023-06-20 10:15:00,320.65,320.86,319.12,319.32,3104.0,311.9008,312.1051,310.4126,310.6071,3104.0
2023-06-20 10:20:00,319.28,319.29,318.56,318.75,700.0,310.5682,310.5779,309.8679,310.0527,700.0
2023-06-20 10:25:00,318.38,318.39,318.09,318.25,300.0,309.6928,309.7025,309.4107,309.5663,300.0
2023-06-20 10:30:00,318.34,318.51,318.33,318.5,634.0,309.6539,309.8192,309.6441,309.8095,634.0
2023-06-20 10:35:00,318.49,318.81,318.18,318.32,1952.0,309.7998,310.111,309.4982,309.6344,1952.0
2023-06-20 10:40:00,318.34,318.77,318.33,318.53,1290.0,309.6539,310.0721,309.6441,309.8387,1290.0
2023-06-20 10:45:00,319.0,319.22,319.0,319.22,742.0,310.2959,310.5099,310.2959,310.5099,742.0
2023-06-20 10:50:00,319.22,319.22,319.22,319.22,0.0,310.5099,310.5099,310.5099,310.5099,0.0
2023-06-20 10:55:00,319.27,320.0,319.27,319.86,1277.0,310.5585,311.2686,310.5585,311.1324,1277.0
2023-06-20 11:00:00,320.5,320.91,320.5,320.64,800.0,311.7549,312.1537,311.7549,311.8911,800.0
2023-06-20 11:05:00,320.36,320.45,320.36,320.41,712.0,311.6187,311.7063,311.6187,311.6674,712.0
2023-06-20 11:10:00,320.18,320.26,320.18,320.22,714.0,311.4437,311.5215,311.4437,311.4826,714.0
2023-06-20 11:15:00,320.61,320.81,320.4,320.4,1300.0,311.8619,312.0565,311.6577,311.6577,1300.0
2023-06-20 11:20:00,320.4,320.4,320.4,320.4,0.0,311.6577,311.6577,311.6577,311.6577,0.0
2023-06-20 11:25:00,320.25,320.56,320.19,320.19,500.0,311.5117,311.8133,311.4534,311.4534,500.0
2023-06-20 11:30:00,320.13,320.46,320.13,320.34,406.0,311.395,311.716,311.395,311.5993,406.0
2023-06-20 11:35:00,320.51,320.99,320.51,320.81,856.0,311.7647,312.2316,311.7647,312.0565,856.0
2023-06-20 11:40:00,320.91,321.12,320.91,321.12,200.0,312.1537,312.358,312.1537,312.358,200.0
2023-06-20 11:45:00,320.69,321.66,320.69,321.54,703.0,311.9397,312.8833,311.9397,312.7665,703.0
2023-06-20 11:50:00,321.61,321.61,321.4,321.59,746.0,312.8346,312.8346,312.6304,312.8152,746.0
2023-06-20 11:55:00,321.58,321.8,321.58,321.73,401.0,312.8055,313.0195,312.8055,312.9514,401.0
2023-06-20 12:00:00,321.62,321.62,321.04,321.05,827.0,312.8444,312.8444,312.2802,312.2899,827.0
2023-06-20 12:05:00,321.1,321.1,320.53,320.53,900.0,312.3386,312.3386,311.7841,311.7841,900.0
2023-06-20 12:10:00,320.65,321.26,320.65,321.1,1067.0,311.9008,312.4942,311.9008,312.3386,1067.0
2023-06-20 12:15:00,321.0,321.01,320.87,320.87,400.0,312.2413,312.251,312.1148,312.1148,400.0
2023-06-20 12:20:00,320.8,320.85,320.67,320.67,1501.0,312.0467,312.0954,311.9203,311.9203,1501.0
2023-06-20 12:25:00,320.72,321.03,320.35,320.35,2366.0,311.9689,312.2705,311.609,311.609,2366.0
2023-06-20 12:30:00,320.4,320.55,320.26,320.55,1962.0,311.6577,311.8036,311.5215,311.8036,1962.0
2023-06-20 12:35:00,320.73,321.18,320.73,321.18,400.0,311.9786,312.4164,311.9786,312.4164,400.0
2023-06-20 12:40:00,321.38,321.49,321.1,321.28,1263.0,312.6109,312.7179,312.3386,312.5136,1263.0
2023-06-20 12:45:00,321.27,321.5,321.26,321.36,1048.0,312.5039,312.7276,312.4942,312.5915,1048.0
2023-06-20 12:50:00,321.17,321.19,321.17,321.19,400.0,312.4066,312.4261,312.4066,312.4261,400.0
2023-06-20 12:55:00,321.12,321.21,321.02,321.21,900.0,312.358,312.4456,312.2607,312.4456,900.0
2023-06-20 13:00:00,321.35,321.56,321.29,321.34,700.0,312.5817,312.786,312.5234,312.572,700.0
2023-06-20 13:05:00,321.13,321.13,320.67,320.79,1072.0,312.3677,312.3677,311.9203,312.037,1072.0
2023-06-20 13:10:00,320.67,320.91,320.66,320.86,1323.0,311.9203,312.1537,311.9106,312.1051,1323.0
2023-06-20 13:15:00,321.06,321.33,321.06,321.2,600.0,312.2996,312.5623,312.2996,312.4358,600.0
2023-06-20 13:20:00,321.45,321.53,321.36,321.36,880.0,312.679,312.7568,312.5915,312.5915,880.0
2023-06-20 13:25:00,321.33,321.33,321.33,321.33,100.0,312.5623,312.5623,312.5623,312.5623,100.0
2023-06-20 13:30:00,321.47,321.47,321.32,321.32,200.0,312.6985,312.6985,312.5526,312.5526,200.0
2023-06-20 13:35:00,321.38,321.38,321.13,321.13,700.0,312.6109,312.6109,312.3677,312.3677,700.0
2023-06-20 13:40:00,321.2,321.39,321.2,321.27,900.0,312.4358,312.6206,312.4358,312.5039,900.0
2023-06-20 13:45:00,321.18,321.35,321.17,321.27,830.0,312.4164,312.5817,312.4066,312.5039,830.0
2023-06-20 13:50:00,321.27,321.59,321.26,321.59,2939.0,312.5039,312.8152,312.4942,312.8152,2939.0
2023-06-20 13:55:00,321.73,321.73,321.2,321.2,1016.0,312.9514,312.9514,312.4358,312.4358,1016.0
2023-06-20 14:00:00,321.07,321.18,321.07,321.18,511.0,312.3094,312.4164,312.3094,312.4164,511.0
2023-06-20 14:05:00,321.24,321.24,321.13,321.13,671.0,312.4747,312.4747,312.3677,312.3677,671.0
2023-06-20 14:10:00,320.91,321.21,320.91,321.14,739.0,312.1537,312.4456,312.1537,312.3775,739.0
2023-06-20 14:15:00,321.29,321.34,320.86,320.86,1291.0,312.5234,312.572,312.1051,312.1051,1291.0
2023-06-20 14:20:00,320.93,320.96,320.9,320.96,602.0,312.1732,312.2024,312.144,312.2024,602.0
2023-06-20 14:25:00,320.96,321.26,320.95,321.21,1100.0,312.2024,312.4942,312.1926,312.4456,1100.0
2023-06-20 14:30:00,321.25,321.39,321.25,321.39,700.0,312.4845,312.6206,312.4845,312.6206,700.0
2023-06-20 14:35:00,321.68,321.68,321.29,321.52,1204.0,312.9027,312.9027,312.5234,312.7471,1204.0
2023-06-20 14:40:00,321.37,321.42,321.32,321.32,1219.0,312.6012,312.6498,312.5526,312.5526,1219.0
2023-06-20 14:45:00,321.41,321.66,321.26,321.66,753.0,312.6401,312.8833,312.4942,312.8833,753.0
2023-06-20 14:50:00,321.89,321.97,321.7,321.76,943.0,313.107,313.1848,312.9222,312.9805,943.0
2023-06-20 14:55:00,321.77,321.77,321.76,321.76,300.0,312.9903,312.9903,312.9805,312.9805,300.0
2023-06-20 15:00:00,321.93,322.13,321.85,321.86,1292.0,313.1459,313.3404,313.0681,313.0778,1292.0
2023-06-20 15:05:00,321.98,321.99,321.82,321.82,1126.0,313.1945,313.2043,313.0389,313.0389,1126.0
2023-06-20 15:10:00,321.94,322.11,321.84,322.0,4252.0,313.1556,313.321,313.0584,313.214,4252.0
2023-06-20 15:15:00,322.11,322.11,321.55,321.55,1715.0,313.321,313.321,312.7763,312.7763,1715.0
2023-06-20 15:20:00,321.52,321.79,321.36,321.79,2150.0,312.7471,313.0097,312.5915,313.0097,2150.0
2023-06-20 15:25:00,321.88,321.95,321.77,321.85,1403.0,313.0973,313.1654,312.9903,313.0681,1403.0
2023-06-20 15:30:00,321.89,321.89,321.54,321.57,4251.0,313.107,313.107,312.7665,312.7957,4251.0
2023-06-20 15:35:00,321.58,322.42,321.58,322.42,5932.0,312.8055,313.6225,312.8055,313.6225,5932.0
2023-06-20 15:40:00,322.34,322.37,322.03,322.2,5210.0,313.5447,313.5739,313.2432,313.4085,5210.0
2023-06-20 15:45:00,322.28,322.7,322.12,322.7,5336.0,313.4864,313.8949,313.3307,313.8949,5336.0
2023-06-20 15:50:00,322.84,323.27,322.81,323.04,8703.0,314.0311,314.4493,314.0019,314.2256,8703.0
2023-06-20 15:55:00,322.92,323.17,322.04,322.14,33536.0,314.1089,314.3521,313.2529,313.3502,33536.0
2023-06-21 09:30:00,321.56,322.99,321.56,322.99,3006.0,312.786,314.177,312.786,314.177,3006.0
2023-06-21 09:35:00,321.52,322.17,320.84,321.8,2492.0,312.7471,313.3794,312.0856,313.0195,2492.0
2023-06-21 09:40:00,321.76,323.03,321.76,322.99,1228.0,312.9805,314.2159,312.9805,314.177,1228.0
2023-06-21 09:45:00,321.39,323.81,321.39,323.06,2220.0,312.6206,314.9746,312.6206,314.2451,2220.0
2023-06-21 09:50:00,322.56,323.86,322.56,323.1,3116.0,313.7587,315.0232,313.7587,314.284,3116.0
2023-06-21 09:55:00,323.16,323.16,322.69,322.84,3864.0,314.3423,314.3423,313.8852,314.0311,3864.0
2023-06-21 10:00:00,323.61,323.73,323.06,323.15,1300.0,314.7801,314.8968,314.2451,314.3326,1300.0
2023-06-21 10:05:00,323.16,323.49,322.74,323.33,1068.0,314.3423,314.6633,313.9338,314.5077,1068.0
2023-06-21 10:10:00,323.58,324.2,323.33,324.02,1503.0,314.7509,315.354,314.5077,315.1789,1503.0
2023-06-21 10:15:00,324.96,325.22,324.53,325.21,2570.0,316.0932,316.3461,315.675,316.3364,2570.0
2023-06-21 10:20:00,325.37,325.74,324.97,325.07,6863.0,316.492,316.8519,316.103,316.2002,6863.0
2023-06-21 10:25:00,325.0,325.0,324.46,324.71,983.0,316.1321,316.1321,315.6069,315.8501,983.0
2023-06-21 10:30:00,324.86,324.86,324.64,324.64,900.0,315.996,315.996,315.782,315.782,900.0
2023-06-21 10:35:00,324.61,325.5,324.61,325.5,1038.0,315.7528,316.6185,315.7528,316.6185,1038.0
2023-06-21 10:40:00,325.69,325.69,324.51,324.51,1790.0,316.8033,316.8033,315.6555,315.6555,1790.0
2023-06-21 10:45:00,324.51,324.51,324.08,324.08,766.0,315.6555,315.6555,315.2372,315.2372,766.0
2023-06-21 10:50:00,323.93,324.4,323.78,324.4,1100.0,315.0913,315.5485,314.9454,315.5485,1100.0
2023-06-21 10:55:00,324.93,325.02,324.69,325.02,400.0,316.064,316.1516,315.8306,316.1516,400.0
2023-06-21 11:00:00,325.72,325.72,325.29,325.29,1400.0,316.8325,316.8325,316.4142,316.4142,1400.0
2023-06-21 11:05:00,325.36,325.36,324.54,324.91,858.0,316.4823,316.4823,315.6847,316.0446,858.0
2023-06-21 11:10:00,324.91,325.31,324.69,324.69,1402.0,316.0446,316.4337,315.8306,315.8306,1402.0
2023-06-21 11:15:00,324.97,324.97,324.49,324.49,1994.0,316.103,316.103,315.6361,315.6361,1994.0
2023-06-21 11:20:00,324.6,325.37,324.31,324.86,1462.0,315.7431,316.492,315.461,315.996,1462.0
2023-06-21 11:25:00,324.94,325.38,324.93,325.37,800.0,316.0738,316.5018,316.064,316.492,800.0
2023-06-21 11:30:00,325.55,325.73,325.3,325.33,2292.0,316.6671,316.8422,316.424,316.4531,2292.0
2023-06-21 11:35:00,325.68,326.05,325.67,326.05,710.0,316.7936,317.1535,316.7839,317.1535,710.0
2023-06-21 11:40:00,326.09,326.39,325.91,325.99,1642.0,317.1924,317.4842,317.0173,317.0951,1642.0
2023-06-21 11:45:00,325.71,325.71,325.53,325.64,468.0,316.8228,316.8228,316.6477,316.7547,468.0
2023-06-21 11:50:00,325.53,325.73,325.53,325.58,600.0,316.6477,316.8422,316.6477,316.6963,600.0
2023-06-21 11:55:00,325.74,325.74,325.51,325.57,1300.0,316.8519,316.8519,316.6282,316.6866,1300.0
2023-06-21 12:00:00,325.75,325.93,325.71,325.81,800.0,316.8617,317.0368,316.8228,316.92,800.0
2023-06-21 12:05:00,325.7,325.94,325.69,325.94,1400.0,316.813,317.0465,316.8033,317.0465,1400.0
2023-06-21 12:10:00,326.19,326.19,325.72,325.77,500.0,317.2897,317.2897,316.8325,316.8811,500.0
2023-06-21 12:15:00,325.81,326.36,325.81,326.21,500.0,316.92,317.455,316.92,317.3091,500.0
2023-06-21 12:20:00,326.02,326.11,326.02,326.11,1300.0,317.1243,317.2119,317.1243,317.2119,1300.0
2023-06-21 12:25:00,326.38,326.78,326.38,326.78,785.0,317.4745,317.8636,317.4745,317.8636,785.0
2023-06-21 12:30:00,326.79,326.86,326.62,326.62,3810.0,317.8733,317.9414,317.7079,317.7079,3810.0
2023-06-21 12:35:00,326.59,326.6,326.43,326.43,1075.0,317.6788,317.6885,317.5231,317.5231,1075.0
2023-06-21 12:40:00,326.45,326.45,326.3,326.3,403.0,317.5426,317.5426,317.3967,317.3967,403.0
2023-06-21 12:45:00,325.34,325.34,325.34,325.34,100.0,316.4629,316.4629,316.4629,316.4629,100.0
2023-06-21 12:50:00,325.7,325.71,325.39,325.39,1222.0,316.813,316.8228,316.5115,316.5115,1222.0
2023-06-21 12:55:00,325.6,325.6,325.25,325.25,846.0,316.7158,316.7158,316.3753,316.3753,846.0
2023-06-21 13:00:00,324.95,325.21,324.95,325.21,689.0,316.0835,316.3364,316.0835,316.3364,689.0
2023-06-21 13:05:00,324.99,325.1,324.83,324.83,1795.0,316.1224,316.2294,315.9668,315.9668,1795.0
2023-06-21 13:10:00,324.75,325.0,324.6,324.69,1648.0,315.889,316.1321,315.7431,315.8306,1648.0
2023-06-21 13:15:00,324.67,324.87,324.63,324.63,560.0,315.8111,316.0057,315.7722,315.7722,560.0
2023-06-21 13:20:00,324.82,325.21,324.7,325.21,1804.0,315.9571,316.3364,315.8403,316.3364,1804.0
2023-06-21 13:25:00,324.95,325.22,324.75,325.21,1000.0,316.0835,316.3461,315.889,316.3364,1000.0
2023-06-21 13:30:00,325.07,325.34,324.92,325.24,1741.0,316.2002,316.4629,316.0543,316.3656,1741.0
2023-06-21 13:35:00,325.28,325.36,325.16,325.22,700.0,316.4045,316.4823,316.2878,316.3461,700.0
2023-06-21 13:40:00,325.25,325.64,325.23,325.57,1022.0,316.3753,316.7547,316.3559,316.6866,1022.0
2023-06-21 13:45:00,325.43,325.61,325.42,325.47,1200.0,316.5504,316.7255,316.5407,316.5893,1200.0
2023-06-21 13:50:00,325.41,325.9,325.41,325.9,1043.0,316.531,317.0076,316.531,317.0076,1043.0
2023-06-21 13:55:00,325.7,325.7,325.59,325.59,1000.0,316.813,316.813,316.706,316.706,1000.0
2023-06-21 14:00:00,325.56,325.67,325.0,325.01,1791.0,316.6769,316.7839,316.1321,316.1419,1791.0
2023-06-21 14:05:00,324.89,325.06,324.84,325.05,694.0,316.0251,316.1905,315.9765,316.1808,694.0
2023-06-21 14:10:00,324.84,324.92,324.51,324.53,1407.0,315.9765,316.0543,315.6555,315.675,1407.0
2023-06-21 14:15:00,324.69,324.95,324.43,324.66,700.0,315.8306,316.0835,315.5777,315.8014,700.0
2023-06-21 14:20:00,324.9,324.93,324.26,324.26,1700.0,316.0349,316.064,315.4123,315.4123,1700.0
2023-06-21 14:25:00,324.17,324.47,324.17,324.43,729.0,315.3248,315.6166,315.3248,315.5777,729.0
2023-06-21 14:30:00,324.27,324.4,324.27,324.4,300.0,315.4221,315.5485,315.4221,315.5485,300.0
2023-06-21 14:35:00,324.28,324.36,324.09,324.36,2435.0,315.4318,315.5096,315.247,315.5096,2435.0
2023-06-21 14:40:00,324.5,324.5,324.26,324.26,500.0,315.6458,315.6458,315.4123,315.4123,500.0
2023-06-21 14:45:00,324.36,324.36,323.7,323.7,2100.0,315.5096,315.5096,314.8676,314.8676,2100.0
2023-06-21 14:50:00,323.73,323.97,323.73,323.97,1000.0,314.8968,315.1302,314.8968,315.1302,1000.0
2023-06-21 14:55:00,323.8,324.13,323.72,324.13,1350.0,314.9649,315.2859,314.8871,315.2859,1350.0
2023-06-21 15:00:00,324.04,324.09,323.65,323.65,940.0,315.1983,315.247,314.819,314.819,940.0
2023-06-21 15:05:00,323.53,323.53,323.33,323.33,368.0,314.7022,314.7022,314.5077,314.5077,368.0
2023-06-21 15:10:00,323.37,323.69,323.37,323.55,400.0,314.5466,314.8579,314.5466,314.7217,400.0
2023-06-21 15:15:00,323.72,323.72,323.57,323.57,500.0,314.8871,314.8871,314.7412,314.7412,500.0
2023-06-21 15:20:00,323.74,323.74,323.42,323.42,1129.0,314.9065,314.9065,314.5953,314.5953,1129.0
2023-06-21 15:25:00,323.42,323.44,323.35,323.39,1421.0,314.5953,314.6147,314.5272,314.5661,1421.0
2023-06-21 15:30:00,323.35,323.37,323.03,323.13,2045.0,314.5272,314.5466,314.2159,314.3132,2045.0
2023-06-21 15:35:00,323.11,323.22,322.78,322.81,3592.0,314.2937,314.4007,313.9727,314.0019,3592.0
2023-06-21 15:40:00,323.0,323.29,323.0,323.11,700.0,314.1867,314.4688,314.1867,314.2937,700.0
2023-06-21 15:45:00,323.15,323.18,322.88,322.88,3593.0,314.3326,314.3618,314.07,314.07,3593.0
2023-06-21 15:50:00,322.87,322.96,322.53,322.53,4861.0,314.0603,314.1478,313.7295,313.7295,4861.0
2023-06-21 15:55:00,322.53,322.53,321.2,321.34,45410.0,313.7295,313.7295,312.4358,312.572,45410.0
2023-06-22 09:30:00,320.13,323.44,317.66,317.66,9961.0,311.395,314.6147,308.9924,308.9924,9961.0
2023-06-22 09:35:00,317.66,318.98,317.66,318.52,5116.0,308.9924,310.2764,308.9924,309.829,5116.0
2023-06-22 09:40:00,317.64,318.0,316.96,318.0,1664.0,308.973,309.3231,308.3115,309.3231,1664.0
2023-06-22 09:45:00,317.7,317.7,316.69,316.81,2759.0,309.0313,309.0313,308.0489,308.1656,2759.0
2023-06-22 09:50:00,317.24,318.32,316.7,318.19,1501.0,308.5839,309.6344,308.0586,309.508,1501.0
2023-06-22 09:55:00,318.19,318.19,318.19,318.19,0.0,309.508,309.508,309.508,309.508,0.0
2023-06-22 10:00:00,318.78,319.53,318.4,319.12,4785.0,310.0819,310.8114,309.7122,310.4126,4785.0
2023-06-22 10:05:00,319.58,319.79,319.19,319.73,1135.0,310.86,311.0643,310.4807,311.0059,1135.0
2023-06-22 10:10:00,320.56,321.08,320.55,321.08,470.0,311.8133,312.3191,311.8036,312.3191,470.0
2023-06-22 10:15:00,320.92,321.15,320.82,321.12,1000.0,312.1635,312.3872,312.0662,312.358,1000.0
2023-06-22 10:20:00,321.09,321.31,320.78,320.99,2718.0,312.3288,312.5428,312.0273,312.2316,2718.0
2023-06-22 10:25:00,321.13,321.49,320.95,321.26,4772.0,312.3677,312.7179,312.1926,312.4942,4772.0
2023-06-22 10:30:00,321.15,321.39,320.85,321.15,2400.0,312.3872,312.6206,312.0954,312.3872,2400.0
2023-06-22 10:35:00,321.0,321.21,320.27,320.28,1800.0,312.2413,312.4456,311.5312,311.5409,1800.0
2023-06-22 10:40:00,319.85,319.85,319.17,319.27,700.0,311.1227,311.1227,310.4612,310.5585,700.0
2023-06-22 10:45:00,319.35,319.35,318.98,319.22,1532.0,310.6363,310.6363,310.2764,310.5099,1532.0
2023-06-22 10:50:00,319.46,320.34,319.45,319.57,2138.0,310.7433,311.5993,310.7336,310.8503,2138.0
2023-06-22 10:55:00,319.53,320.1,319.44,320.1,1252.0,310.8114,311.3658,310.7238,311.3658,1252.0
2023-06-22 11:00:00,319.87,319.95,319.5,319.5,1700.0,311.1421,311.2199,310.7822,310.7822,1700.0
2023-06-22 11:05:00,319.66,319.98,319.11,319.25,1820.0,310.9378,311.2491,310.4029,310.539,1820.0
2023-06-22 11:10:00,319.25,319.25,318.55,318.94,3695.0,310.539,310.539,309.8581,310.2375,3695.0
2023-06-22 11:15:00,318.59,318.81,318.46,318.56,1200.0,309.897,310.111,309.7706,309.8679,1200.0
2023-06-22 11:20:00,318.94,318.94,318.62,318.86,1288.0,310.2375,310.2375,309.9262,310.1597,1288.0
2023-06-22 11:25:00,318.87,318.87,318.38,318.54,4780.0,310.1694,310.1694,309.6928,309.8484,4780.0
2023-06-22 11:30:00,318.53,318.71,318.35,318.5,1312.0,309.8387,310.0138,309.6636,309.8095,1312.0
2023-06-22 11:35:00,318.25,318.54,318.16,318.16,1288.0,309.5663,309.8484,309.4788,309.4788,1288.0
2023-06-22 11:40:00,318.24,318.65,318.24,318.65,700.0,309.5566,309.9554,309.5566,309.9554,700.0
2023-06-22 11:45:00,318.63,318.84,318.48,318.48,2062.0,309.9359,310.1402,309.79,309.79,2062.0
2023-06-22 11:50:00,318.56,318.56,318.51,318.52,200.0,309.8679,309.8679,309.8192,309.829,200.0
2023-06-22 11:55:00,318.6,318.75,318.6,318.74,810.0,309.9068,310.0527,309.9068,310.0429,810.0
2023-06-22 12:00:00,318.6,318.6,318.27,318.27,1109.0,309.9068,309.9068,309.5858,309.5858,1109.0
2023-06-22 12:05:00,318.39,318.52,318.35,318.52,500.0,309.7025,309.829,309.6636,309.829,500.0
2023-06-22 12:10:00,318.28,318.74,318.28,318.54,2482.0,309.5955,310.0429,309.5955,309.8484,2482.0
2023-06-22 12:15:00,318.52,318.73,318.22,318.22,1238.0,309.829,310.0332,309.5371,309.5371,1238.0
2023-06-22 12:20:00,318.12,318.55,318.12,318.24,900.0,309.4399,309.8581,309.4399,309.5566,900.0
2023-06-22 12:25:00,318.33,318.33,317.98,317.98,600.0,309.6441,309.6441,309.3037,309.3037,600.0
2023-06-22 12:30:00,318.68,319.08,318.66,319.07,900.0,309.9846,310.3737,309.9651,310.3639,900.0
2023-06-22 12:35:00,319.29,319.32,319.07,319.09,1613.0,310.5779,310.6071,310.3639,310.3834,1613.0
2023-06-22 12:40:00,318.92,319.22,318.85,319.17,1000.0,310.218,310.5099,310.1499,310.4612,1000.0
2023-06-22 12:45:00,318.98,319.2,318.85,318.85,1100.0,310.2764,310.4904,310.1499,310.1499,1100.0
2023-06-22 12:50:00,319.02,319.02,319.01,319.02,100.0,310.3153,310.3153,310.3056,310.3153,100.0
2023-06-22 12:55:00,318.63,318.88,318.62,318.88,500.0,309.9359,310.1791,309.9262,310.1791,500.0
2023-06-22 13:00:00,318.65,318.65,318.43,318.46,600.0,309.9554,309.9554,309.7414,309.7706,600.0
2023-06-22 13:05:00,318.71,318.9,318.5,318.74,1353.0,310.0138,310.1986,309.8095,310.0429,1353.0
2023-06-22 13:10:00,318.63,318.84,318.63,318.76,500.0,309.9359,310.1402,309.9359,310.0624,500.0
2023-06-22 13:15:00,318.7,319.14,318.68,319.14,1528.0,310.004,310.432,309.9846,310.432,1528.0
2023-06-22 13:20:00,319.16,319.19,319.06,319.19,823.0,310.4515,310.4807,310.3542,310.4807,823.0
2023-06-22 13:25:00,319.64,319.65,319.38,319.64,932.0,310.9184,310.9281,310.6655,310.9184,932.0
2023-06-22 13:30:00,319.53,319.63,319.41,319.41,1828.0,310.8114,310.9087,310.6947,310.6947,1828.0
2023-06-22 13:35:00,319.43,319.92,319.31,319.76,2223.0,310.7141,311.1908,310.5974,311.0351,2223.0
2023-06-22 13:40:00,319.94,320.27,319.94,320.11,300.0,311.2102,311.5312,311.2102,311.3756,300.0
2023-06-22 13:45:00,319.91,320.0,319.73,319.73,936.0,311.181,311.2686,311.0059,311.0059,936.0
2023-06-22 13:50:00,319.84,319.92,319.68,319.82,1029.0,311.1129,311.1908,310.9573,311.0935,1029.0
2023-06-22 13:55:00,320.06,320.15,319.97,320.02,525.0,311.3269,311.4145,311.2394,311.288,525.0
2023-06-22 14:00:00,320.13,320.13,319.96,320.06,3399.0,311.395,311.395,311.2297,311.3269,3399.0
2023-06-22 14:05:00,320.2,320.35,320.11,320.35,1500.0,311.4631,311.609,311.3756,311.609,1500.0
2023-06-22 14:10:00,320.18,320.18,319.99,320.08,2388.0,311.4437,311.4437,311.2588,311.3464,2388.0
2023-06-22 14:15:00,320.07,320.07,319.89,320.06,750.0,311.3367,311.3367,311.1616,311.3269,750.0
2023-06-22 14:20:00,319.96,320.18,319.92,320.07,2882.0,311.2297,311.4437,311.1908,311.3367,2882.0
2023-06-22 14:25:00,320.13,320.42,320.13,320.31,1403.0,311.395,311.6771,311.395,311.5701,1403.0
2023-06-22 14:30:00,320.51,320.53,320.03,320.13,3800.0,311.7647,311.7841,311.2977,311.395,3800.0
2023-06-22 14:35:00,320.32,320.37,320.21,320.21,300.0,311.5798,311.6285,311.4728,311.4728,300.0
2023-06-22 14:40:00,320.21,320.21,320.08,320.09,623.0,311.4728,311.4728,311.3464,311.3561,623.0
2023-06-22 14:45:00,320.01,320.12,319.91,320.01,2917.0,311.2783,311.3853,311.181,311.2783,2917.0
2023-06-22 14:50:00,319.94,320.09,319.9,319.99,2615.0,311.2102,311.3561,311.1713,311.2588,2615.0
2023-06-22 14:55:00,320.08,320.14,319.92,320.0,3263.0,311.3464,311.4047,311.1908,311.2686,3263.0
2023-06-22 15:00:00,320.12,320.12,319.95,320.02,1200.0,311.3853,311.3853,311.2199,311.288,1200.0
2023-06-22 15:05:00,320.05,320.25,320.01,320.01,1309.0,311.3172,311.5117,311.2783,311.2783,1309.0
2023-06-22 15:10:00,319.94,320.08,319.86,320.04,2248.0,311.2102,311.3464,311.1324,311.3075,2248.0
2023-06-22 15:15:00,319.92,319.95,319.81,319.9,7033.0,311.1908,311.2199,311.0838,311.1713,7033.0
2023-06-22 15:20:00,319.9,319.9,318.97,318.97,1916.0,311.1713,311.1713,310.2667,310.2667,1916.0
2023-06-22 15:25:00,319.23,319.5,318.99,318.99,1304.0,310.5196,310.7822,310.2861,310.2861,1304.0
2023-06-22 15:30:00,319.03,319.2,318.96,319.12,3576.0,310.325,310.4904,310.2569,310.4126,3576.0
2023-06-22 15:35:00,319.17,319.6,319.14,319.59,3176.0,310.4612,310.8795,310.432,310.8698,3176.0
2023-06-22 15:40:00,319.69,320.28,319.62,320.13,5262.0,310.967,311.5409,310.8989,311.395,5262.0
2023-06-22 15:45:00,320.06,320.53,320.05,320.32,11295.0,311.3269,311.7841,311.3172,311.5798,11295.0
2023-06-22 15:50:00,320.35,320.4,320.0,320.0,9640.0,311.609,311.6577,311.2686,311.2686,9640.0
2023-06-22 15:55:00,320.14,320.84,319.89,320.68,32906.0,311.4047,312.0856,311.1616,311.93,32906.0
2023-06-23 09:30:00,316.61,318.01,315.59,316.52,4443.0,307.9711,309.3329,306.9789,307.8835,4443.0
2023-06-23 09:35:00,316.42,316.43,315.9,315.97,1300.0,307.7863,307.796,307.2804,307.3485,1300.0
2023-06-23 09:40:00,316.41,317.56,316.26,317.13,3314.0,307.7765,308.8951,307.6306,308.4769,3314.0
2023-06-23 09:45:00,317.56,317.56,316.6,316.86,2846.0,308.8951,308.8951,307.9613,308.2142,2846.0
2023-06-23 09:50:00,316.73,317.17,316.49,316.71,3475.0,308.0878,308.5158,307.8543,308.0683,3475.0
2023-06-23 09:55:00,317.12,317.3,316.96,317.26,1500.0,308.4672,308.6422,308.3115,308.6033,1500.0
2023-06-23 10:00:00,317.25,317.71,317.25,317.56,1801.0,308.5936,309.0411,308.5936,308.8951,1801.0
2023-06-23 10:05:00,318.08,318.08,317.51,317.52,1300.0,309.401,309.401,308.8465,308.8562,1300.0
2023-06-23 10:10:00,317.09,317.39,317.09,317.3,1600.0,308.438,308.7298,308.438,308.6422,1600.0
2023-06-23 10:15:00,317.27,317.41,316.56,317.06,8679.0,308.6131,308.7492,307.9224,308.4088,8679.0
2023-06-23 10:20:00,317.0,317.45,316.87,317.45,1324.0,308.3504,308.7881,308.224,308.7881,1324.0
2023-06-23 10:25:00,317.45,317.78,317.23,317.23,1584.0,308.7881,309.1091,308.5741,308.5741,1584.0
2023-06-23 10:30:00,317.52,317.63,317.38,317.38,813.0,308.8562,308.9632,308.7201,308.7201,813.0
2023-06-23 10:35:00,317.47,317.95,317.39,317.87,1803.0,308.8076,309.2745,308.7298,309.1967,1803.0
2023-06-23 10:40:00,317.78,317.78,317.36,317.36,806.0,309.1091,309.1091,308.7006,308.7006,806.0
2023-06-23 10:45:00,317.34,317.45,317.33,317.38,2400.0,308.6811,308.7881,308.6714,308.7201,2400.0
2023-06-23 10:50:00,317.59,317.6,317.34,317.34,609.0,308.9243,308.9341,308.6811,308.6811,609.0
2023-06-23 10:55:00,317.38,317.84,317.1,317.72,1627.0,308.7201,309.1675,308.4477,309.0508,1627.0
2023-06-23 11:00:00,317.95,318.35,317.95,318.35,200.0,309.2745,309.6636,309.2745,309.6636,200.0
2023-06-23 11:05:00,318.14,318.14,317.42,317.47,3194.0,309.4593,309.4593,308.759,308.8076,3194.0
2023-06-23 11:10:00,317.17,317.49,317.1,317.18,2362.0,308.5158,308.8271,308.4477,308.5255,2362.0
2023-06-23 11:15:00,317.19,317.5,317.14,317.5,400.0,308.5352,308.8368,308.4866,308.8368,400.0
2023-06-23 11:20:00,317.56,317.56,317.26,317.47,1506.0,308.8951,308.8951,308.6033,308.8076,1506.0
2023-06-23 11:25:00,317.26,317.47,317.24,317.42,3640.0,308.6033,308.8076,308.5839,308.759,3640.0
2023-06-23 11:30:00,317.31,317.52,316.99,317.5,11048.0,308.652,308.8562,308.3407,308.8368,11048.0
2023-06-23 11:35:00,317.5,317.78,317.5,317.56,500.0,308.8368,309.1091,308.8368,308.8951,500.0
2023-06-23 11:40:00,317.81,317.91,317.81,317.9,600.0,309.1383,309.2356,309.1383,309.2259,600.0
2023-06-23 11:45:00,317.75,317.99,317.61,317.61,931.0,309.08,309.3134,308.9438,308.9438,931.0
2023-06-23 11:50:00,317.6,317.6,317.3,317.6,2193.0,308.9341,308.9341,308.6422,308.9341,2193.0
2023-06-23 11:55:00,317.39,317.75,317.39,317.56,405.0,308.7298,309.08,308.7298,308.8951,405.0
2023-06-23 12:00:00,317.8,317.82,317.8,317.81,600.0,309.1286,309.1481,309.1286,309.1383,600.0
2023-06-23 12:05:00,317.96,317.96,317.96,317.96,100.0,309.2842,309.2842,309.2842,309.2842,100.0
2023-06-23 12:10:00,317.96,317.99,317.78,317.78,1700.0,309.2842,309.3134,309.1091,309.1091,1700.0
2023-06-23 12:15:00,317.86,318.13,317.78,318.13,900.0,309.187,309.4496,309.1091,309.4496,900.0
2023-06-23 12:20:00,318.17,318.56,318.17,318.56,1100.0,309.4885,309.8679,309.4885,309.8679,1100.0
2023-06-23 12:25:00,318.58,318.85,318.55,318.73,1965.0,309.8873,310.1499,309.8581,310.0332,1965.0
2023-06-23 12:30:00,318.82,319.0,318.58,318.58,2079.0,310.1208,310.2959,309.8873,309.8873,2079.0
2023-06-23 12:35:00,318.4,318.49,318.27,318.27,1000.0,309.7122,309.7998,309.5858,309.5858,1000.0
2023-06-23 12:40:00,318.35,318.58,318.34,318.44,1200.0,309.6636,309.8873,309.6539,309.7511,1200.0
2023-06-23 12:45:00,318.65,318.65,318.65,318.65,100.0,309.9554,309.9554,309.9554,309.9554,100.0
2023-06-23 12:50:00,318.47,318.78,318.47,318.63,664.0,309.7803,310.0819,309.7803,309.9359,664.0
2023-06-23 12:55:00,318.55,318.81,318.44,318.55,1857.0,309.8581,310.111,309.7511,309.8581,1857.0
2023-06-23 13:00:00,318.77,318.82,318.77,318.81,500.0,310.0721,310.1208,310.0721,310.111,500.0
2023-06-23 13:05:00,318.69,318.84,318.69,318.84,1422.0,309.9943,310.1402,309.9943,310.1402,1422.0
2023-06-23 13:10:00,318.98,318.98,318.78,318.78,1000.0,310.2764,310.2764,310.0819,310.0819,1000.0
2023-06-23 13:15:00,318.81,318.82,318.53,318.65,1166.0,310.111,310.1208,309.8387,309.9554,1166.0
2023-06-23 13:20:00,318.54,318.55,318.54,318.55,534.0,309.8484,309.8581,309.8484,309.8581,534.0
2023-06-23 13:25:00,318.63,318.94,318.6,318.94,500.0,309.9359,310.2375,309.9068,310.2375,500.0
2023-06-23 13:30:00,318.73,318.84,318.73,318.84,407.0,310.0332,310.1402,310.0332,310.1402,407.0
2023-06-23 13:35:00,318.84,319.17,318.84,319.05,948.0,310.1402,310.4612,310.1402,310.3445,948.0
2023-06-23 13:40:00,319.16,319.16,319.16,319.16,100.0,310.4515,310.4515,310.4515,310.4515,100.0
2023-06-23 13:45:00,319.24,319.46,319.24,319.42,1817.0,310.5293,310.7433,310.5293,310.7044,1817.0
2023-06-23 13:50:00,319.31,319.52,319.31,319.41,3652.0,310.5974,310.8017,310.5974,310.6947,3652.0
2023-06-23 13:55:00,319.59,319.59,319.39,319.39,2145.0,310.8698,310.8698,310.6752,310.6752,2145.0
2023-06-23 14:00:00,319.39,319.47,319.11,319.11,3022.0,310.6752,310.753,310.4029,310.4029,3022.0
2023-06-23 14:05:00,319.29,319.29,318.98,318.98,1669.0,310.5779,310.5779,310.2764,310.2764,1669.0
2023-06-23 14:10:00,318.98,318.98,318.43,318.44,2252.0,310.2764,310.2764,309.7414,309.7511,2252.0
2023-06-23 14:15:00,318.28,318.47,318.02,318.31,3628.0,309.5955,309.7803,309.3426,309.6247,3628.0
2023-06-23 14:20:00,318.16,318.31,318.05,318.31,1000.0,309.4788,309.6247,309.3718,309.6247,1000.0
2023-06-23 14:25:00,318.19,318.21,317.74,318.08,2641.0,309.508,309.5274,309.0702,309.401,2641.0
2023-06-23 14:30:00,317.73,318.42,317.65,318.06,4648.0,309.0605,309.7317,308.9827,309.3815,4648.0
2023-06-23 14:35:00,318.18,318.18,317.43,317.67,1914.0,309.4982,309.4982,308.7687,309.0021,1914.0
2023-06-23 14:40:00,317.55,317.64,317.51,317.57,2800.0,308.8854,308.973,308.8465,308.9049,2800.0
2023-06-23 14:45:00,317.57,317.96,317.41,317.78,3741.0,308.9049,309.2842,308.7492,309.1091,3741.0
2023-06-23 14:50:00,317.81,317.83,317.59,317.59,1705.0,309.1383,309.1578,308.9243,308.9243,1705.0
2023-06-23 14:55:00,317.6,317.78,317.6,317.6,600.0,308.9341,309.1091,308.9341,308.9341,600.0
2023-06-23 15:00:00,317.67,317.67,316.95,317.46,4298.0,309.0021,309.0021,308.3018,308.7979,4298.0
2023-06-23 15:05:00,317.56,318.02,317.51,318.02,2501.0,308.8951,309.3426,308.8465,309.3426,2501.0
2023-06-23 15:10:00,318.2,318.2,318.02,318.13,1129.0,309.5177,309.5177,309.3426,309.4496,1129.0
2023-06-23 15:15:00,318.24,318.54,318.22,318.47,5019.0,309.5566,309.8484,309.5371,309.7803,5019.0
2023-06-23 15:20:00,318.41,318.5,318.13,318.15,6456.0,309.722,309.8095,309.4496,309.469,6456.0
2023-06-23 15:25:00,318.34,318.66,318.31,318.54,1466.0,309.6539,309.9651,309.6247,309.8484,1466.0
2023-06-23 15:30:00,318.55,318.81,318.54,318.81,3259.0,309.8581,310.111,309.8484,310.111,3259.0
2023-06-23 15:35:00,318.77,318.85,318.27,318.45,5551.0,310.0721,310.1499,309.5858,309.7609,5551.0
2023-06-23 15:40:00,318.48,318.49,317.91,318.06,7499.0,309.79,309.7998,309.2356,309.3815,7499.0
2023-06-23 15:45:00,318.1,318.1,317.66,318.02,6688.0,309.4204,309.4204,308.9924,309.3426,6688.0
2023-06-23 15:50:00,317.95,318.02,316.99,317.47,24794.0,309.2745,309.3426,308.3407,308.8076,24794.0
2023-06-23 15:55:00,317.58,317.71,316.9,317.05,44557.0,308.9146,309.0411,308.2532,308.3991,44557.0
2023-06-26 09:30:00,317.16,318.12,316.71,318.12,4664.0,308.5061,309.4399,308.0683,309.4399,4664.0
2023-06-26 09:35:00,319.3,319.31,319.25,319.3,742.0,310.5877,310.5974,310.539,310.5877,742.0
2023-06-26 09:40:00,320.79,320.79,320.28,320.48,400.0,312.037,312.037,311.5409,311.7355,400.0
2023-06-26 09:45:00,320.57,321.02,320.5,320.55,580.0,311.823,312.2607,311.7549,311.8036,580.0
2023-06-26 09:50:00,320.24,320.51,320.24,320.42,600.0,311.502,311.7647,311.502,311.6771,600.0
2023-06-26 09:55:00,320.12,321.29,320.12,321.29,4550.0,311.3853,312.5234,311.3853,312.5234,4550.0
2023-06-26 10:00:00,321.43,322.08,320.93,320.99,5142.0,312.6595,313.2918,312.1732,312.2316,5142.0
2023-06-26 10:05:00,320.71,320.77,320.4,320.56,1605.0,311.9592,312.0176,311.6577,311.8133,1605.0
2023-06-26 10:10:00,320.25,320.25,319.56,320.14,2371.0,311.5117,311.5117,310.8406,311.4047,2371.0
2023-06-26 10:15:00,320.37,320.53,320.37,320.41,420.0,311.6285,311.7841,311.6285,311.6674,420.0
2023-06-26 10:20:00,320.25,321.02,320.25,320.98,5948.0,311.5117,312.2607,311.5117,312.2218,5948.0
2023-06-26 10:25:00,320.99,321.08,320.9,321.08,1007.0,312.2316,312.3191,312.144,312.3191,1007.0
2023-06-26 10:30:00,320.94,321.19,320.31,320.5,10975.0,312.1829,312.4261,311.5701,311.7549,10975.0
2023-06-26 10:35:00,320.41,320.64,320.28,320.51,1732.0,311.6674,311.8911,311.5409,311.7647,1732.0
2023-06-26 10:40:00,320.51,320.64,320.01,320.63,1300.0,311.7647,311.8911,311.2783,311.8814,1300.0
2023-06-26 10:45:00,320.73,321.13,320.72,321.13,700.0,311.9786,312.3677,311.9689,312.3677,700.0
2023-06-26 10:50:00,321.12,321.27,320.94,320.97,700.0,312.358,312.5039,312.1829,312.2121,700.0
2023-06-26 10:55:00,320.94,321.29,320.94,321.22,2289.0,312.1829,312.5234,312.1829,312.4553,2289.0
2023-06-26 11:00:00,321.28,321.28,321.08,321.12,2400.0,312.5136,312.5136,312.3191,312.358,2400.0
2023-06-26 11:05:00,320.95,320.95,320.75,320.91,2707.0,312.1926,312.1926,311.9981,312.1537,2707.0
2023-06-26 11:10:00,320.97,321.79,320.97,321.79,1042.0,312.2121,313.0097,312.2121,313.0097,1042.0
2023-06-26 11:15:00,321.53,321.85,321.52,321.85,664.0,312.7568,313.0681,312.7471,313.0681,664.0
2023-06-26 11:20:00,321.97,321.97,321.39,321.58,2500.0,313.1848,313.1848,312.6206,312.8055,2500.0
2023-06-26 11:25:00,321.56,321.74,321.41,321.74,1650.0,312.786,312.9611,312.6401,312.9611,1650.0
2023-06-26 11:30:00,321.64,322.26,321.64,321.88,1826.0,312.8638,313.4669,312.8638,313.0973,1826.0
2023-06-26 11:35:00,321.94,321.95,321.83,321.84,600.0,313.1556,313.1654,313.0486,313.0584,600.0
2023-06-26 11:40:00,321.96,321.99,321.62,321.66,1502.0,313.1751,313.2043,312.8444,312.8833,1502.0
2023-06-26 11:45:00,321.67,321.81,321.41,321.41,998.0,312.893,313.0292,312.6401,312.6401,998.0
2023-06-26 11:50:00,321.4,321.4,321.07,321.29,1100.0,312.6304,312.6304,312.3094,312.5234,1100.0
2023-06-26 11:55:00,321.3,321.44,321.27,321.37,1096.0,312.5331,312.6693,312.5039,312.6012,1096.0
2023-06-26 12:00:00,321.32,321.57,321.3,321.57,2040.0,312.5526,312.7957,312.5331,312.7957,2040.0
2023-06-26 12:05:00,321.55,321.67,321.41,321.63,1824.0,312.7763,312.893,312.6401,312.8541,1824.0
2023-06-26 12:10:00,321.56,321.56,321.3,321.42,1511.0,312.786,312.786,312.5331,312.6498,1511.0
2023-06-26 12:15:00,321.69,322.07,321.62,321.88,1013.0,312.9125,313.2821,312.8444,313.0973,1013.0
2023-06-26 12:20:00,321.82,322.61,321.82,322.44,14222.0,313.0389,313.8074,313.0389,313.642,14222.0
2023-06-26 12:25:00,322.31,322.31,321.86,321.86,1825.0,313.5155,313.5155,313.0778,313.0778,1825.0
2023-06-26 12:30:00,321.86,321.96,321.73,321.74,800.0,313.0778,313.1751,312.9514,312.9611,800.0
2023-06-26 12:35:00,321.63,322.1,321.61,322.1,2029.0,312.8541,313.3113,312.8346,313.3113,2029.0
2023-06-26 12:40:00,322.1,322.1,321.86,321.91,1500.0,313.3113,313.3113,313.0778,313.1265,1500.0
2023-06-26 12:45:00,321.94,322.24,321.94,322.24,2600.0,313.1556,313.4474,313.1556,313.4474,2600.0
2023-06-26 12:50:00,322.2,322.56,322.2,322.49,1458.0,313.4085,313.7587,313.4085,313.6906,1458.0
2023-06-26 12:55:00,322.38,322.38,322.01,322.05,1000.0,313.5836,313.5836,313.2237,313.2626,1000.0
2023-06-26 13:00:00,322.09,322.36,322.04,322.04,1400.0,313.3015,313.5642,313.2529,313.2529,1400.0
2023-06-26 13:05:00,322.08,322.16,322.08,322.08,700.0,313.2918,313.3696,313.2918,313.2918,700.0
2023-06-26 13:10:00,322.12,322.32,322.11,322.23,1200.0,313.3307,313.5253,313.321,313.4377,1200.0
2023-06-26 13:15:00,322.15,322.28,322.06,322.16,1822.0,313.3599,313.4864,313.2724,313.3696,1822.0
2023-06-26 13:20:00,322.13,322.26,322.01,322.01,1800.0,313.3404,313.4669,313.2237,313.2237,1800.0
2023-06-26 13:25:00,322.01,322.19,321.81,322.19,1872.0,313.2237,313.3988,313.0292,313.3988,1872.0
2023-06-26 13:30:00,322.43,322.43,322.03,322.15,1553.0,313.6323,313.6323,313.2432,313.3599,1553.0
2023-06-26 13:35:00,321.92,322.17,321.9,322.17,563.0,313.1362,313.3794,313.1167,313.3794,563.0
2023-06-26 13:40:00,322.09,322.11,321.67,321.98,2494.0,313.3015,313.321,312.893,313.1945,2494.0
2023-06-26 13:45:00,321.91,321.91,321.61,321.61,937.0,313.1265,313.1265,312.8346,312.8346,937.0
2023-06-26 13:50:00,321.41,321.54,321.19,321.27,1119.0,312.6401,312.7665,312.4261,312.5039,1119.0
2023-06-26 13:55:00,321.14,321.31,321.12,321.31,415.0,312.3775,312.5428,312.358,312.5428,415.0
2023-06-26 14:00:00,321.07,321.19,321.07,321.19,700.0,312.3094,312.4261,312.3094,312.4261,700.0
2023-06-26 14:05:00,321.13,321.14,321.05,321.05,400.0,312.3677,312.3775,312.2899,312.2899,400.0
2023-06-26 14:10:00,320.92,320.99,320.89,320.94,947.0,312.1635,312.2316,312.1343,312.1829,947.0
2023-06-26 14:15:00,320.91,320.93,320.63,320.63,600.0,312.1537,312.1732,311.8814,311.8814,600.0
2023-06-26 14:20:00,320.6,320.63,320.59,320.63,200.0,311.8522,311.8814,311.8425,311.8814,200.0
2023-06-26 14:25:00,320.74,320.89,320.73,320.89,600.0,311.9884,312.1343,311.9786,312.1343,600.0
2023-06-26 14:30:00,321.01,321.13,320.85,321.13,716.0,312.251,312.3677,312.0954,312.3677,716.0
2023-06-26 14:35:00,321.31,321.32,321.31,321.32,453.0,312.5428,312.5526,312.5428,312.5526,453.0
2023-06-26 14:40:00,321.25,321.25,321.13,321.24,1203.0,312.4845,312.4845,312.3677,312.4747,1203.0
2023-06-26 14:45:00,321.35,321.35,321.34,321.35,100.0,312.5817,312.5817,312.572,312.5817,100.0
2023-06-26 14:50:00,321.36,321.36,321.05,321.06,3025.0,312.5915,312.5915,312.2899,312.2996,3025.0
2023-06-26 14:55:00,321.08,321.18,321.03,321.03,922.0,312.3191,312.4164,312.2705,312.2705,922.0
2023-06-26 15:00:00,321.07,321.3,321.07,321.29,1331.0,312.3094,312.5331,312.3094,312.5234,1331.0
2023-06-26 15:05:00,321.22,321.42,321.22,321.42,2661.0,312.4553,312.6498,312.4553,312.6498,2661.0
2023-06-26 15:10:00,321.49,321.59,321.41,321.42,1029.0,312.7179,312.8152,312.6401,312.6498,1029.0
2023-06-26 15:15:00,321.43,321.43,321.28,321.39,1400.0,312.6595,312.6595,312.5136,312.6206,1400.0
2023-06-26 15:20:00,321.38,321.39,321.22,321.22,1000.0,312.6109,312.6206,312.4553,312.4553,1000.0
2023-06-26 15:25:00,321.13,321.44,321.13,321.44,3015.0,312.3677,312.6693,312.3677,312.6693,3015.0
2023-06-26 15:30:00,321.37,321.67,321.25,321.59,5463.0,312.6012,312.893,312.4845,312.8152,5463.0
2023-06-26 15:35:00,321.6,321.6,321.05,321.14,2407.0,312.8249,312.8249,312.2899,312.3775,2407.0
2023-06-26 15:40:00,321.07,321.07,320.7,320.72,1936.0,312.3094,312.3094,311.9495,311.9689,1936.0
2023-06-26 15:45:00,320.67,320.67,320.01,320.21,4093.0,311.9203,311.9203,311.2783,311.4728,4093.0
2023-06-26 15:50:00,320.28,320.28,319.82,319.97,4642.0,311.5409,311.5409,311.0935,311.2394,4642.0
2023-06-26 15:55:00,320.09,320.09,319.28,319.85,19628.0,311.3561,311.3561,310.5682,311.1227,19628.0
2023-06-27 09:30:00,320.12,320.12,320.12,320.12,2091.0,311.3853,311.3853,311.3853,311.3853,2091.0
2023-06-27 09:35:00,320.99,320.99,320.99,320.99,100.0,312.2316,312.2316,312.2316,312.2316,100.0
2023-06-27 09:40:00,321.98,321.98,321.98,321.98,317.0,313.1945,313.1945,313.1945,313.1945,317.0
2023-06-27 09:45:00,321.45,322.02,321.44,322.02,1500.0,312.679,313.2335,312.6693,313.2335,1500.0
2023-06-27 09:50:00,321.12,322.14,321.12,321.6,2022.0,312.358,313.3502,312.358,312.8249,2022.0
2023-06-27 09:55:00,321.35,321.36,321.35,321.35,112.0,312.5817,312.5915,312.5817,312.5817,112.0
2023-06-27 10:00:00,321.85,322.44,321.85,322.44,457.0,313.0681,313.642,313.0681,313.642,457.0
2023-06-27 10:05:00,322.21,322.33,321.67,322.0,2876.0,313.4183,313.535,312.893,313.214,2876.0
2023-06-27 10:10:00,322.01,322.83,321.87,322.83,1500.0,313.2237,314.0213,313.0875,314.0213,1500.0
2023-06-27 10:15:00,322.83,322.83,322.83,322.83,0.0,314.0213,314.0213,314.0213,314.0213,0.0
2023-06-27 10:20:00,323.17,323.46,323.16,323.35,505.0,314.3521,314.6342,314.3423,314.5272,505.0
2023-06-27 10:25:00,323.11,323.11,323.02,323.03,300.0,314.2937,314.2937,314.2062,314.2159,300.0
2023-06-27 10:30:00,323.35,323.9,323.35,323.88,929.0,314.5272,315.0622,314.5272,315.0427,929.0
2023-06-27 10:35:00,323.67,323.94,323.67,323.94,210.0,314.8384,315.1011,314.8384,315.1011,210.0
2023-06-27 10:40:00,323.74,323.74,323.55,323.55,600.0,314.9065,314.9065,314.7217,314.7217,600.0
2023-06-27 10:45:00,323.7,323.91,323.61,323.62,2808.0,314.8676,315.0719,314.7801,314.7898,2808.0
2023-06-27 10:50:00,323.46,323.65,323.4,323.5,708.0,314.6342,314.819,314.5758,314.6731,708.0
2023-06-27 10:55:00,323.73,323.73,323.52,323.73,600.0,314.8968,314.8968,314.6925,314.8968,600.0
2023-06-27 11:00:00,323.85,324.11,323.73,323.95,924.0,315.0135,315.2664,314.8968,315.1108,924.0
2023-06-27 11:05:00,323.89,324.32,323.68,324.08,1407.0,315.0524,315.4707,314.8482,315.2372,1407.0
2023-06-27 11:10:00,324.06,324.08,324.05,324.08,400.0,315.2178,315.2372,315.2081,315.2372,400.0
2023-06-27 11:15:00,323.94,324.45,323.94,324.44,2310.0,315.1011,315.5971,315.1011,315.5874,2310.0
2023-06-27 11:20:00,324.43,324.62,324.43,324.58,700.0,315.5777,315.7625,315.5777,315.7236,700.0
2023-06-27 11:25:00,324.57,324.58,324.31,324.31,700.0,315.7139,315.7236,315.461,315.461,700.0
2023-06-27 11:30:00,324.33,324.37,324.22,324.37,1338.0,315.4804,315.5193,315.3734,315.5193,1338.0
2023-06-27 11:35:00,324.22,324.3,324.16,324.3,355.0,315.3734,315.4512,315.3151,315.4512,355.0
2023-06-27 11:40:00,324.36,324.36,324.33,324.33,400.0,315.5096,315.5096,315.4804,315.4804,400.0
2023-06-27 11:45:00,324.18,324.22,323.96,323.96,628.0,315.3345,315.3734,315.1205,315.1205,628.0
2023-06-27 11:50:00,324.13,324.14,324.13,324.14,500.0,315.2859,315.2956,315.2859,315.2956,500.0
2023-06-27 11:55:00,324.09,324.09,323.88,324.03,300.0,315.247,315.247,315.0427,315.1886,300.0
2023-06-27 12:00:00,324.14,324.14,324.14,324.14,300.0,315.2956,315.2956,315.2956,315.2956,300.0
2023-06-27 12:05:00,324.02,324.44,324.02,324.44,700.0,315.1789,315.5874,315.1789,315.5874,700.0
2023-06-27 12:10:00,324.38,324.44,324.37,324.44,400.0,315.5291,315.5874,315.5193,315.5874,400.0
2023-06-27 12:15:00,324.41,324.6,324.41,324.58,1300.0,315.5582,315.7431,315.5582,315.7236,1300.0
2023-06-27 12:20:00,324.75,324.75,324.75,324.75,426.0,315.889,315.889,315.889,315.889,426.0
2023-06-27 12:25:00,324.81,324.94,324.81,324.82,320.0,315.9473,316.0738,315.9473,315.9571,320.0
2023-06-27 12:30:00,324.82,324.82,324.82,324.82,0.0,315.9571,315.9571,315.9571,315.9571,0.0
2023-06-27 12:35:00,325.22,325.22,325.22,325.22,100.0,316.3461,316.3461,316.3461,316.3461,100.0
2023-06-27 12:40:00,325.37,325.54,325.35,325.42,4329.0,316.492,316.6574,316.4726,316.5407,4329.0
2023-06-27 12:45:00,325.38,325.52,325.25,325.52,3042.0,316.5018,316.638,316.3753,316.638,3042.0
2023-06-27 12:50:00,325.22,325.32,325.22,325.32,200.0,316.3461,316.4434,316.3461,316.4434,200.0
2023-06-27 12:55:00,325.3,325.69,325.3,325.69,4459.0,316.424,316.8033,316.424,316.8033,4459.0
2023-06-27 13:00:00,325.58,325.69,325.5,325.52,727.0,316.6963,316.8033,316.6185,316.638,727.0
2023-06-27 13:05:00,325.5,325.66,325.42,325.42,2578.0,316.6185,316.7741,316.5407,316.5407,2578.0
2023-06-27 13:10:00,325.51,325.51,325.5,325.5,200.0,316.6282,316.6282,316.6185,316.6185,200.0
2023-06-27 13:15:00,325.65,325.82,325.54,325.54,1000.0,316.7644,316.9298,316.6574,316.6574,1000.0
2023-06-27 13:20:00,325.38,325.57,325.36,325.36,945.0,316.5018,316.6866,316.4823,316.4823,945.0
2023-06-27 13:25:00,325.36,325.36,325.36,325.36,0.0,316.4823,316.4823,316.4823,316.4823,0.0
2023-06-27 13:30:00,326.01,326.09,326.01,326.04,526.0,317.1146,317.1924,317.1146,317.1438,526.0
2023-06-27 13:35:00,326.07,326.11,326.07,326.11,225.0,317.1729,317.2119,317.1729,317.2119,225.0
2023-06-27 13:40:00,326.11,326.21,326.11,326.21,543.0,317.2119,317.3091,317.2119,317.3091,543.0
2023-06-27 13:45:00,326.24,326.24,326.0,326.0,900.0,317.3383,317.3383,317.1049,317.1049,900.0
2023-06-27 13:50:00,326.07,326.37,326.07,326.37,300.0,317.1729,317.4648,317.1729,317.4648,300.0
2023-06-27 13:55:00,326.17,326.25,326.17,326.25,749.0,317.2702,317.348,317.2702,317.348,749.0
2023-06-27 14:00:00,326.28,326.33,326.28,326.29,774.0,317.3772,317.4258,317.3772,317.3869,774.0
2023-06-27 14:05:00,326.42,326.74,326.3,326.64,3168.0,317.5134,317.8247,317.3967,317.7274,3168.0
2023-06-27 14:10:00,326.9,326.9,326.72,326.85,583.0,317.9803,317.9803,317.8052,317.9317,583.0
2023-06-27 14:15:00,326.99,326.99,326.75,326.75,500.0,318.0678,318.0678,317.8344,317.8344,500.0
2023-06-27 14:20:00,326.87,327.01,326.87,326.98,300.0,317.9511,318.0873,317.9511,318.0581,300.0
2023-06-27 14:25:00,327.02,327.03,327.02,327.02,225.0,318.097,318.1067,318.097,318.097,225.0
2023-06-27 14:30:00,327.0,327.0,326.07,326.18,5910.0,318.0776,318.0776,317.1729,317.2799,5910.0
2023-06-27 14:35:00,326.26,326.41,326.26,326.26,1539.0,317.3578,317.5037,317.3578,317.3578,1539.0
2023-06-27 14:40:00,326.06,326.3,325.97,326.3,918.0,317.1632,317.3967,317.0757,317.3967,918.0
2023-06-27 14:45:00,326.15,326.34,326.13,326.34,951.0,317.2508,317.4356,317.2313,317.4356,951.0
2023-06-27 14:50:00,326.25,326.4,326.1,326.32,2997.0,317.348,317.4939,317.2021,317.4161,2997.0
2023-06-27 14:55:00,326.45,326.57,326.26,326.57,1800.0,317.5426,317.6593,317.3578,317.6593,1800.0
2023-06-27 15:00:00,326.86,326.87,326.86,326.86,100.0,317.9414,317.9511,317.9414,317.9414,100.0
2023-06-27 15:05:00,326.76,326.77,326.66,326.77,1300.0,317.8441,317.8538,317.7468,317.8538,1300.0
2023-06-27 15:10:00,326.62,326.66,326.54,326.66,1720.0,317.7079,317.7468,317.6301,317.7468,1720.0
2023-06-27 15:15:00,326.63,326.76,326.52,326.66,1011.0,317.7177,317.8441,317.6107,317.7468,1011.0
2023-06-27 15:20:00,326.76,326.89,326.75,326.89,500.0,317.8441,317.9706,317.8344,317.9706,500.0
2023-06-27 15:25:00,326.88,327.12,326.81,326.99,2464.0,317.9608,318.1943,317.8928,318.0678,2464.0
2023-06-27 15:30:00,326.85,326.85,326.6,326.61,1335.0,317.9317,317.9317,317.6885,317.6982,1335.0
2023-06-27 15:35:00,326.68,326.68,326.21,326.22,3207.0,317.7663,317.7663,317.3091,317.3189,3207.0
2023-06-27 15:40:00,326.34,326.34,325.98,326.07,4978.0,317.4356,317.4356,317.0854,317.1729,4978.0
2023-06-27 15:45:00,326.13,326.65,325.96,326.65,3906.0,317.2313,317.7371,317.0659,317.7371,3906.0
2023-06-27 15:50:00,326.75,326.75,325.91,326.1,12389.0,317.8344,317.8344,317.0173,317.2021,12389.0
2023-06-27 15:55:00,325.98,326.43,325.9,326.07,26769.0,317.0854,317.5231,317.0076,317.1729,26769.0
2023-06-28 09:30:00,325.43,325.43,322.32,322.32,8779.0,316.5504,316.5504,313.5253,313.5253,8779.0
2023-06-28 09:35:00,323.18,324.56,322.95,324.54,2642.0,314.3618,315.7041,314.1381,315.6847,2642.0
2023-06-28 09:40:00,325.05,325.81,324.22,325.8,2460.0,316.1808,316.92,315.3734,316.9103,2460.0
2023-06-28 09:45:00,325.71,326.37,325.69,326.07,4000.0,316.8228,317.4648,316.8033,317.1729,4000.0
2023-06-28 09:50:00,326.09,326.35,325.8,326.31,2560.0,317.1924,317.4453,316.9103,317.4064,2560.0
2023-06-28 09:55:00,325.95,326.53,325.95,326.29,900.0,317.0562,317.6204,317.0562,317.3869,900.0
2023-06-28 10:00:00,326.12,326.25,324.58,324.82,3270.0,317.2216,317.348,315.7236,315.9571,3270.0
2023-06-28 10:05:00,325.17,325.31,324.77,324.77,1470.0,316.2975,316.4337,315.9084,315.9084,1470.0
2023-06-28 10:10:00,324.99,324.99,324.56,324.82,2000.0,316.1224,316.1224,315.7041,315.9571,2000.0
2023-06-28 10:15:00,324.75,324.75,324.0,324.52,9554.0,315.889,315.889,315.1594,315.6652,9554.0
2023-06-28 10:20:00,324.49,324.52,323.62,323.62,4235.0,315.6361,315.6652,314.7898,314.7898,4235.0
2023-06-28 10:25:00,323.54,323.73,323.53,323.73,1119.0,314.712,314.8968,314.7022,314.8968,1119.0
2023-06-28 10:30:00,323.75,324.14,323.74,323.94,3307.0,314.9162,315.2956,314.9065,315.1011,3307.0
2023-06-28 10:35:00,323.96,324.09,323.72,323.74,3200.0,315.1205,315.247,314.8871,314.9065,3200.0
2023-06-28 10:40:00,323.74,323.97,323.5,323.55,1710.0,314.9065,315.1302,314.6731,314.7217,1710.0
2023-06-28 10:45:00,323.38,323.55,323.0,323.55,2100.0,314.5563,314.7217,314.1867,314.7217,2100.0
2023-06-28 10:50:00,323.33,323.62,323.33,323.62,800.0,314.5077,314.7898,314.5077,314.7898,800.0
2023-06-28 10:55:00,323.63,323.64,323.48,323.49,650.0,314.7995,314.8092,314.6536,314.6633,650.0
2023-06-28 11:00:00,323.55,323.73,323.27,323.27,1400.0,314.7217,314.8968,314.4493,314.4493,1400.0
2023-06-28 11:05:00,323.3,323.51,323.3,323.46,900.0,314.4785,314.6828,314.4785,314.6342,900.0
2023-06-28 11:10:00,323.58,323.58,323.1,323.1,1310.0,314.7509,314.7509,314.284,314.284,1310.0
2023-06-28 11:15:00,323.09,323.78,322.97,323.78,2211.0,314.2743,314.9454,314.1575,314.9454,2211.0
2023-06-28 11:20:00,323.74,324.05,323.53,323.84,2996.0,314.9065,315.2081,314.7022,315.0038,2996.0
2023-06-28 11:25:00,323.67,324.07,323.66,324.07,2100.0,314.8384,315.2275,314.8287,315.2275,2100.0
2023-06-28 11:30:00,324.13,324.19,323.88,324.08,6056.0,315.2859,315.3442,315.0427,315.2372,6056.0
2023-06-28 11:35:00,323.99,324.8,323.73,324.52,5674.0,315.1497,315.9376,314.8968,315.6652,5674.0
2023-06-28 11:40:00,324.52,324.52,324.52,324.52,0.0,315.6652,315.6652,315.6652,315.6652,0.0
2023-06-28 11:45:00,324.51,324.51,324.24,324.24,1100.0,315.6555,315.6555,315.3929,315.3929,1100.0
2023-06-28 11:50:00,324.17,324.61,324.17,324.34,2612.0,315.3248,315.7528,315.3248,315.4901,2612.0
2023-06-28 11:55:00,324.29,324.29,324.29,324.29,200.0,315.4415,315.4415,315.4415,315.4415,200.0
2023-06-28 12:00:00,324.22,324.74,324.22,324.39,2605.0,315.3734,315.8792,315.3734,315.5388,2605.0
2023-06-28 12:05:00,324.56,324.7,324.54,324.59,606.0,315.7041,315.8403,315.6847,315.7333,606.0
2023-06-28 12:10:00,324.75,325.1,324.75,325.05,2100.0,315.889,316.2294,315.889,316.1808,2100.0
2023-06-28 12:15:00,325.06,325.32,324.85,324.99,1500.0,316.1905,316.4434,315.9862,316.1224,1500.0
2023-06-28 12:20:00,324.86,324.86,324.57,324.73,624.0,315.996,315.996,315.7139,315.8695,624.0
2023-06-28 12:25:00,324.56,324.67,324.23,324.49,2800.0,315.7041,315.8111,315.3831,315.6361,2800.0
2023-06-28 12:30:00,324.26,325.24,324.24,325.24,2379.0,315.4123,316.3656,315.3929,316.3656,2379.0
2023-06-28 12:35:00,325.39,325.4,325.17,325.19,1100.0,316.5115,316.5212,316.2975,316.317,1100.0
2023-06-28 12:40:00,325.14,325.2,324.25,324.25,1113.0,316.2683,316.3267,315.4026,315.4026,1113.0
2023-06-28 12:45:00,324.11,324.38,323.44,324.04,6914.0,315.2664,315.5291,314.6147,315.1983,6914.0
2023-06-28 12:50:00,324.24,324.24,323.38,323.38,2600.0,315.3929,315.3929,314.5563,314.5563,2600.0
2023-06-28 12:55:00,323.31,323.8,323.31,323.8,921.0,314.4883,314.9649,314.4883,314.9649,921.0
2023-06-28 13:00:00,323.62,323.64,323.47,323.53,1159.0,314.7898,314.8092,314.6439,314.7022,1159.0
2023-06-28 13:05:00,323.41,323.83,323.39,323.83,2362.0,314.5855,314.9941,314.5661,314.9941,2362.0
2023-06-28 13:10:00,323.72,324.28,323.54,323.66,2845.0,314.8871,315.4318,314.712,314.8287,2845.0
2023-06-28 13:15:00,323.95,323.95,323.63,323.63,396.0,315.1108,315.1108,314.7995,314.7995,396.0
2023-06-28 13:20:00,323.8,324.02,323.78,323.9,1200.0,314.9649,315.1789,314.9454,315.0622,1200.0
2023-06-28 13:25:00,323.87,323.98,323.8,323.94,700.0,315.033,315.14,314.9649,315.1011,700.0
2023-06-28 13:30:00,324.01,324.12,323.74,323.74,800.0,315.1692,315.2762,314.9065,314.9065,800.0
2023-06-28 13:35:00,323.8,323.8,323.79,323.8,100.0,314.9649,314.9649,314.9552,314.9649,100.0
2023-06-28 13:40:00,323.99,324.1,323.88,324.1,864.0,315.1497,315.2567,315.0427,315.2567,864.0
2023-06-28 13:45:00,324.14,324.23,324.14,324.15,1222.0,315.2956,315.3831,315.2956,315.3053,1222.0
2023-06-28 13:50:00,324.15,324.15,324.15,324.15,0.0,315.3053,315.3053,315.3053,315.3053,0.0
2023-06-28 13:55:00,324.27,324.62,324.14,324.27,1726.0,315.4221,315.7625,315.2956,315.4221,1726.0
2023-06-28 14:00:00,324.12,324.4,324.12,324.39,709.0,315.2762,315.5485,315.2762,315.5388,709.0
2023-06-28 14:05:00,324.29,324.29,324.29,324.29,100.0,315.4415,315.4415,315.4415,315.4415,100.0
2023-06-28 14:10:00,324.46,324.53,324.39,324.4,1559.0,315.6069,315.675,315.5388,315.5485,1559.0
2023-06-28 14:15:00,324.43,324.43,324.43,324.43,100.0,315.5777,315.5777,315.5777,315.5777,100.0
2023-06-28 14:20:00,324.35,324.35,324.35,324.35,500.0,315.4999,315.4999,315.4999,315.4999,500.0
2023-06-28 14:25:00,324.33,324.52,324.28,324.47,1126.0,315.4804,315.6652,315.4318,315.6166,1126.0
2023-06-28 14:30:00,324.55,324.61,324.49,324.59,1300.0,315.6944,315.7528,315.6361,315.7333,1300.0
2023-06-28 14:35:00,324.63,324.85,324.62,324.63,3478.0,315.7722,315.9862,315.7625,315.7722,3478.0
2023-06-28 14:40:00,324.62,325.09,324.62,325.09,1374.0,315.7625,316.2197,315.7625,316.2197,1374.0
2023-06-28 14:45:00,325.07,325.18,324.77,324.77,1333.0,316.2002,316.3072,315.9084,315.9084,1333.0
2023-06-28 14:50:00,324.74,324.89,324.64,324.79,1510.0,315.8792,316.0251,315.782,315.9279,1510.0
2023-06-28 14:55:00,324.66,324.94,324.61,324.82,3259.0,315.8014,316.0738,315.7528,315.9571,3259.0
2023-06-28 15:00:00,324.93,325.19,324.93,324.94,1000.0,316.064,316.317,316.064,316.0738,1000.0
2023-06-28 15:05:00,324.71,324.88,324.59,324.84,1800.0,315.8501,316.0154,315.7333,315.9765,1800.0
2023-06-28 15:10:00,325.05,325.06,324.73,324.91,1100.0,316.1808,316.1905,315.8695,316.0446,1100.0
2023-06-28 15:15:00,324.9,325.05,324.83,325.05,547.0,316.0349,316.1808,315.9668,316.1808,547.0
2023-06-28 15:20:00,325.12,325.17,325.11,325.17,300.0,316.2489,316.2975,316.2391,316.2975,300.0
2023-06-28 15:25:00,325.28,325.46,324.98,324.98,1400.0,316.4045,316.5796,316.1127,316.1127,1400.0
2023-06-28 15:30:00,324.99,325.05,324.98,324.98,1400.0,316.1224,316.1808,316.1127,316.1127,1400.0
2023-06-28 15:35:00,324.84,324.96,324.8,324.94,2236.0,315.9765,316.0932,315.9376,316.0738,2236.0
2023-06-28 15:40:00,325.06,325.27,325.02,325.2,3627.0,316.1905,316.3948,316.1516,316.3267,3627.0
2023-06-28 15:45:00,325.1,325.38,325.02,325.2,8775.0,316.2294,316.5018,316.1516,316.3267,8775.0
2023-06-28 15:50:00,324.87,325.29,324.87,324.97,3325.0,316.0057,316.4142,316.0057,316.103,3325.0
2023-06-28 15:55:00,324.95,325.64,324.68,325.5,13677.0,316.0835,316.7547,315.8209,316.6185,13677.0
2023-06-29 09:30:00,327.11,327.86,326.74,327.75,8115.0,318.1846,318.9141,317.8247,318.8071,8115.0
2023-06-29 09:35:00,328.16,330.04,328.16,330.03,2325.0,319.2059,321.0346,319.2059,321.0249,2325.0
2023-06-29 09:40:00,330.04,330.07,329.2,329.2,1500.0,321.0346,321.0638,320.2175,320.2175,1500.0
2023-06-29 09:45:00,329.68,329.68,328.4,328.73,2906.0,320.6844,320.6844,319.4394,319.7604,2906.0
2023-06-29 09:50:00,329.2,329.43,329.17,329.21,1000.0,320.2175,320.4413,320.1884,320.2273,1000.0
2023-06-29 09:55:00,329.78,329.79,329.12,329.12,2713.0,320.7817,320.7914,320.1397,320.1397,2713.0
2023-06-29 10:00:00,329.13,329.81,328.99,329.11,8363.0,320.1494,320.8109,320.0133,320.13,8363.0
2023-06-29 10:05:00,329.4,329.89,329.04,329.45,6853.0,320.4121,320.8887,320.0619,320.4607,6853.0
2023-06-29 10:10:00,329.5,330.37,329.25,330.37,4703.0,320.5094,321.3556,320.2662,321.3556,4703.0
2023-06-29 10:15:00,330.88,330.88,330.88,330.88,100.0,321.8517,321.8517,321.8517,321.8517,100.0
2023-06-29 10:20:00,329.95,329.97,329.15,329.15,1339.0,320.9471,320.9665,320.1689,320.1689,1339.0
2023-06-29 10:25:00,328.99,329.31,328.86,329.31,1500.0,320.0133,320.3245,319.8868,320.3245,1500.0
2023-06-29 10:30:00,329.43,329.55,329.24,329.24,600.0,320.4413,320.558,320.2564,320.2564,600.0
2023-06-29 10:35:00,329.11,329.17,328.75,328.96,1100.0,320.13,320.1884,319.7798,319.9841,1100.0
2023-06-29 10:40:00,328.82,329.09,328.63,329.05,1406.0,319.8479,320.1105,319.6631,320.0716,1406.0
2023-06-29 10:45:00,329.09,329.29,328.22,328.23,2610.0,320.1105,320.3051,319.2643,319.274,2610.0
2023-06-29 10:50:00,328.56,328.95,328.23,328.63,4511.0,319.595,319.9744,319.274,319.6631,4511.0
2023-06-29 10:55:00,328.39,328.91,328.39,328.63,1200.0,319.4296,319.9355,319.4296,319.6631,1200.0
2023-06-29 11:00:00,328.56,328.87,328.54,328.87,500.0,319.595,319.8965,319.5755,319.8965,500.0
2023-06-29 11:05:00,328.67,328.67,328.44,328.44,1010.0,319.702,319.702,319.4783,319.4783,1010.0
2023-06-29 11:10:00,328.29,328.83,328.29,328.66,1175.0,319.3324,319.8576,319.3324,319.6923,1175.0
2023-06-29 11:15:00,328.91,329.19,328.91,328.92,1921.0,319.9355,320.2078,319.9355,319.9452,1921.0
2023-06-29 11:20:00,328.62,328.73,328.5,328.73,1300.0,319.6534,319.7604,319.5366,319.7604,1300.0
2023-06-29 11:25:00,328.83,329.21,328.81,329.21,1515.0,319.8576,320.2273,319.8382,320.2273,1515.0
2023-06-29 11:30:00,329.34,329.34,329.19,329.25,969.0,320.3537,320.3537,320.2078,320.2662,969.0
2023-06-29 11:35:00,329.18,329.33,329.14,329.33,500.0,320.1981,320.344,320.1592,320.344,500.0
2023-06-29 11:40:00,329.37,329.53,329.18,329.53,2196.0,320.3829,320.5385,320.1981,320.5385,2196.0
2023-06-29 11:45:00,329.17,329.18,329.17,329.18,1500.0,320.1884,320.1981,320.1884,320.1981,1500.0
2023-06-29 11:50:00,329.11,329.55,329.11,329.55,3787.0,320.13,320.558,320.13,320.558,3787.0
2023-06-29 11:55:00,329.56,329.56,328.85,328.85,1400.0,320.5677,320.5677,319.8771,319.8771,1400.0
2023-06-29 12:00:00,328.9,329.08,328.89,328.89,796.0,319.9257,320.1008,319.916,319.916,796.0
2023-06-29 12:05:00,329.1,329.1,329.1,329.1,213.0,320.1203,320.1203,320.1203,320.1203,213.0
2023-06-29 12:10:00,329.03,329.03,329.03,329.03,100.0,320.0522,320.0522,320.0522,320.0522,100.0
2023-06-29 12:15:00,328.88,329.3,328.84,329.3,1356.0,319.9063,320.3148,319.8674,320.3148,1356.0
2023-06-29 12:20:00,329.48,329.71,329.48,329.71,700.0,320.4899,320.7136,320.4899,320.7136,700.0
2023-06-29 12:25:00,329.72,330.08,329.72,330.08,700.0,320.7234,321.0735,320.7234,321.0735,700.0
2023-06-29 12:30:00,329.83,330.27,329.82,330.27,3034.0,320.8303,321.2583,320.8206,321.2583,3034.0
2023-06-29 12:35:00,330.24,330.24,330.24,330.24,100.0,321.2292,321.2292,321.2292,321.2292,100.0
2023-06-29 12:40:00,330.44,330.44,330.02,330.03,1021.0,321.4237,321.4237,321.0152,321.0249,1021.0
2023-06-29 12:45:00,329.94,329.94,329.93,329.94,460.0,320.9373,320.9373,320.9276,320.9373,460.0
2023-06-29 12:50:00,329.96,330.21,329.9,330.09,2720.0,320.9568,321.2,320.8984,321.0833,2720.0
2023-06-29 12:55:00,330.09,330.1,329.69,329.69,1002.0,321.0833,321.093,320.6942,320.6942,1002.0
2023-06-29 13:00:00,329.72,329.72,329.42,329.42,400.0,320.7234,320.7234,320.4315,320.4315,400.0
2023-06-29 13:05:00,329.43,329.68,329.14,329.68,600.0,320.4413,320.6844,320.1592,320.6844,600.0
2023-06-29 13:10:00,329.59,329.8,329.36,329.71,1325.0,320.5969,320.8012,320.3732,320.7136,1325.0
2023-06-29 13:15:00,329.81,329.99,329.81,329.86,650.0,320.8109,320.986,320.8109,320.8595,650.0
2023-06-29 13:20:00,329.99,330.04,329.99,330.04,509.0,320.986,321.0346,320.986,321.0346,509.0
2023-06-29 13:25:00,330.13,330.22,329.98,330.01,1100.0,321.1222,321.2097,320.9763,321.0054,1100.0
2023-06-29 13:30:00,330.12,330.12,330.01,330.01,519.0,321.1124,321.1124,321.0054,321.0054,519.0
2023-06-29 13:35:00,330.2,330.34,330.16,330.26,1900.0,321.1903,321.3264,321.1513,321.2486,1900.0
2023-06-29 13:40:00,330.81,330.81,330.55,330.6,1700.0,321.7836,321.7836,321.5307,321.5793,1700.0
2023-06-29 13:45:00,330.67,330.69,330.57,330.57,1300.0,321.6474,321.6669,321.5502,321.5502,1300.0
2023-06-29 13:50:00,330.57,331.07,330.57,330.61,2204.0,321.5502,322.0365,321.5502,321.5891,2204.0
2023-06-29 13:55:00,330.57,330.57,330.28,330.35,813.0,321.5502,321.5502,321.2681,321.3362,813.0
2023-06-29 14:00:00,330.28,330.28,329.59,329.83,1206.0,321.2681,321.2681,320.5969,320.8303,1206.0
2023-06-29 14:05:00,329.82,329.95,329.63,329.94,1804.0,320.8206,320.9471,320.6358,320.9373,1804.0
2023-06-29 14:10:00,329.86,330.48,329.85,330.46,1700.0,320.8595,321.4626,320.8498,321.4432,1700.0
2023-06-29 14:15:00,330.46,330.46,330.33,330.41,600.0,321.4432,321.4432,321.3167,321.3945,600.0
2023-06-29 14:20:00,330.88,330.96,330.88,330.9,543.0,321.8517,321.9295,321.8517,321.8712,543.0
2023-06-29 14:25:00,330.69,330.69,330.69,330.69,500.0,321.6669,321.6669,321.6669,321.6669,500.0
2023-06-29 14:30:00,330.67,330.71,330.63,330.67,700.0,321.6474,321.6863,321.6085,321.6474,700.0
2023-06-29 14:35:00,330.89,330.95,330.61,330.61,4428.0,321.8614,321.9198,321.5891,321.5891,4428.0
2023-06-29 14:40:00,330.55,330.67,330.54,330.61,2488.0,321.5307,321.6474,321.521,321.5891,2488.0
2023-06-29 14:45:00,330.8,330.97,330.67,330.67,1000.0,321.7739,321.9392,321.6474,321.6474,1000.0
2023-06-29 14:50:00,330.54,330.75,330.52,330.64,800.0,321.521,321.7252,321.5015,321.6182,800.0
2023-06-29 14:55:00,330.8,330.87,330.66,330.78,2908.0,321.7739,321.842,321.6377,321.7544,2908.0
2023-06-29 15:00:00,330.81,330.89,330.62,330.69,2970.0,321.7836,321.8614,321.5988,321.6669,2970.0
2023-06-29 15:05:00,330.7,330.91,330.7,330.9,1800.0,321.6766,321.8809,321.6766,321.8712,1800.0
2023-06-29 15:10:00,330.95,331.47,330.95,331.34,1405.0,321.9198,322.4256,321.9198,322.2991,1405.0
2023-06-29 15:15:00,331.22,331.26,331.08,331.15,2200.0,322.1824,322.2213,322.0462,322.1143,2200.0
2023-06-29 15:20:00,331.19,331.38,331.17,331.29,926.0,322.1532,322.3381,322.1338,322.2505,926.0
2023-06-29 15:25:00,331.39,331.63,331.28,331.54,4792.0,322.3478,322.5812,322.2408,322.4937,4792.0
2023-06-29 15:30:00,331.45,331.65,331.44,331.55,1828.0,322.4061,322.6007,322.3964,322.5034,1828.0
2023-06-29 15:35:00,331.52,331.52,331.28,331.32,3533.0,322.4742,322.4742,322.2408,322.2797,3533.0
2023-06-29 15:40:00,331.32,331.67,331.3,331.67,4378.0,322.2797,322.6201,322.2602,322.6201,4378.0
2023-06-29 15:45:00,331.69,332.08,331.62,331.91,4921.0,322.6396,323.019,322.5715,322.8536,4921.0
2023-06-29 15:50:00,331.82,332.05,331.34,331.34,9167.0,322.7661,322.9898,322.2991,322.2991,9167.0
2023-06-29 15:55:00,331.3,331.64,331.21,331.63,21914.0,322.2602,322.591,322.1727,322.5812,21914.0
2023-06-30 09:30:00,334.66,334.66,330.65,334.39,6151.0,325.5286,325.5286,321.628,325.2659,6151.0
2023-06-30 09:35:00,333.26,333.56,333.06,333.06,900.0,324.1668,324.4586,323.9722,323.9722,900.0
2023-06-30 09:40:00,333.17,333.69,332.98,333.22,801.0,324.0792,324.585,323.8944,324.1279,801.0
2023-06-30 09:45:00,332.98,332.98,331.68,331.98,2218.0,323.8944,323.8944,322.6299,322.9217,2218.0
2023-06-30 09:50:00,332.03,332.59,332.03,332.26,1618.0,322.9703,323.515,322.9703,323.194,1618.0
2023-06-30 09:55:00,332.3,332.61,330.37,331.72,3172.0,323.233,323.5345,321.3556,322.6688,3172.0
2023-06-30 10:00:00,332.22,333.3,332.21,333.3,1003.0,323.1551,324.2057,323.1454,324.2057,1003.0
2023-06-30 10:05:00,333.23,333.64,332.91,333.64,1500.0,324.1376,324.5364,323.8263,324.5364,1500.0
2023-06-30 10:10:00,333.9,333.9,333.58,333.79,300.0,324.7893,324.7893,324.478,324.6823,300.0
2023-06-30 10:15:00,333.46,333.46,333.11,333.11,1000.0,324.3613,324.3613,324.0209,324.0209,1000.0
2023-06-30 10:20:00,333.13,333.59,333.13,333.28,3500.0,324.0403,324.4878,324.0403,324.1862,3500.0
2023-06-30 10:25:00,333.31,333.4,333.28,333.28,1101.0,324.2154,324.3029,324.1862,324.1862,1101.0
2023-06-30 10:30:00,333.53,333.78,333.53,333.53,700.0,324.4294,324.6726,324.4294,324.4294,700.0
2023-06-30 10:35:00,333.45,333.45,332.66,332.76,2000.0,324.3516,324.3516,323.5831,323.6804,2000.0
2023-06-30 10:40:00,332.57,332.7,332.4,332.6,1325.0,323.4956,323.622,323.3302,323.5248,1325.0
2023-06-30 10:45:00,332.63,332.79,332.59,332.61,1529.0,323.5539,323.7096,323.515,323.5345,1529.0
2023-06-30 10:50:00,332.28,333.02,332.28,333.02,1100.0,323.2135,323.9333,323.2135,323.9333,1100.0
2023-06-30 10:55:00,333.16,333.52,332.98,333.52,1300.0,324.0695,324.4197,323.8944,324.4197,1300.0
2023-06-30 11:00:00,333.79,333.85,333.49,333.69,2863.0,324.6823,324.7407,324.3905,324.585,2863.0
2023-06-30 11:05:00,333.99,333.99,333.65,333.87,1735.0,324.8768,324.8768,324.5461,324.7601,1735.0
2023-06-30 11:10:00,334.07,334.13,333.95,333.96,900.0,324.9547,325.013,324.8379,324.8477,900.0
2023-06-30 11:15:00,333.88,334.23,333.88,334.02,1200.0,324.7698,325.1103,324.7698,324.906,1200.0
2023-06-30 11:20:00,334.15,334.29,334.13,334.13,900.0,325.0325,325.1687,325.013,325.013,900.0
2023-06-30 11:25:00,333.93,334.0,333.75,333.82,700.0,324.8185,324.8866,324.6434,324.7115,700.0
2023-06-30 11:30:00,333.76,334.03,333.73,333.8,1862.0,324.6531,324.9157,324.6239,324.692,1862.0
2023-06-30 11:35:00,333.95,334.07,333.95,333.95,400.0,324.8379,324.9547,324.8379,324.8379,400.0
2023-06-30 11:40:00,334.12,334.15,333.94,333.94,2224.0,325.0033,325.0325,324.8282,324.8282,2224.0
2023-06-30 11:45:00,333.94,333.94,333.72,333.73,804.0,324.8282,324.8282,324.6142,324.6239,804.0
2023-06-30 11:50:00,333.53,333.53,333.35,333.36,1500.0,324.4294,324.4294,324.2543,324.264,1500.0
2023-06-30 11:55:00,333.4,333.86,333.39,333.86,600.0,324.3029,324.7504,324.2932,324.7504,600.0
2023-06-30 12:00:00,334.13,334.13,333.99,333.99,396.0,325.013,325.013,324.8768,324.8768,396.0
2023-06-30 12:05:00,333.99,334.11,333.86,333.86,890.0,324.8768,324.9936,324.7504,324.7504,890.0
2023-06-30 12:10:00,333.93,333.94,333.69,333.74,2215.0,324.8185,324.8282,324.585,324.6337,2215.0
2023-06-30 12:15:00,333.5,333.77,333.5,333.77,600.0,324.4002,324.6628,324.4002,324.6628,600.0
2023-06-30 12:20:00,333.73,333.96,333.73,333.96,2153.0,324.6239,324.8477,324.6239,324.8477,2153.0
2023-06-30 12:25:00,334.18,334.21,334.18,334.21,200.0,325.0617,325.0908,325.0617,325.0908,200.0
2023-06-30 12:30:00,334.22,334.23,334.01,334.01,600.0,325.1006,325.1103,324.8963,324.8963,600.0
2023-06-30 12:35:00,333.96,333.97,333.78,333.84,729.0,324.8477,324.8574,324.6726,324.7309,729.0
2023-06-30 12:40:00,333.81,333.81,333.8,333.8,400.0,324.7018,324.7018,324.692,324.692,400.0
2023-06-30 12:45:00,333.47,333.76,333.47,333.55,2800.0,324.371,324.6531,324.371,324.4488,2800.0
2023-06-30 12:50:00,333.7,333.7,333.69,333.7,130.0,324.5948,324.5948,324.585,324.5948,130.0
2023-06-30 12:55:00,333.73,333.73,333.6,333.6,200.0,324.6239,324.6239,324.4975,324.4975,200.0
2023-06-30 13:00:00,333.84,333.84,333.5,333.66,1590.0,324.7309,324.7309,324.4002,324.5558,1590.0
2023-06-30 13:05:00,333.73,333.73,333.73,333.73,416.0,324.6239,324.6239,324.6239,324.6239,416.0
2023-06-30 13:10:00,333.64,333.75,333.6,333.6,1800.0,324.5364,324.6434,324.4975,324.4975,1800.0
2023-06-30 13:15:00,333.73,333.81,333.66,333.68,1151.0,324.6239,324.7018,324.5558,324.5753,1151.0
2023-06-30 13:20:00,333.68,333.68,333.68,333.68,0.0,324.5753,324.5753,324.5753,324.5753,0.0
2023-06-30 13:25:00,333.73,333.73,333.73,333.73,207.0,324.6239,324.6239,324.6239,324.6239,207.0
2023-06-30 13:30:00,333.76,334.08,333.76,333.97,4093.0,324.6531,324.9644,324.6531,324.8574,4093.0
2023-06-30 13:35:00,333.88,333.98,333.88,333.88,1016.0,324.7698,324.8671,324.7698,324.7698,1016.0
2023-06-30 13:40:00,333.89,333.89,333.5,333.5,700.0,324.7796,324.7796,324.4002,324.4002,700.0
2023-06-30 13:45:00,333.64,333.82,333.5,333.67,7154.0,324.5364,324.7115,324.4002,324.5656,7154.0
2023-06-30 13:50:00,333.64,334.04,333.49,334.04,4299.0,324.5364,324.9255,324.3905,324.9255,4299.0
2023-06-30 13:55:00,334.04,334.04,334.04,334.04,100.0,324.9255,324.9255,324.9255,324.9255,100.0
2023-06-30 14:00:00,334.07,334.08,333.76,333.78,3500.0,324.9547,324.9644,324.6531,324.6726,3500.0
2023-06-30 14:05:00,333.8,334.26,333.78,334.17,1244.0,324.692,325.1395,324.6726,325.0519,1244.0
2023-06-30 14:10:00,334.09,334.09,333.96,334.0,671.0,324.9741,324.9741,324.8477,324.8866,671.0
2023-06-30 14:15:00,334.22,334.22,334.06,334.06,200.0,325.1006,325.1006,324.9449,324.9449,200.0
2023-06-30 14:20:00,334.05,334.05,333.81,333.81,350.0,324.9352,324.9352,324.7018,324.7018,350.0
2023-06-30 14:25:00,333.76,334.16,333.74,334.16,400.0,324.6531,325.0422,324.6337,325.0422,400.0
2023-06-30 14:30:00,333.95,334.16,333.92,334.13,1300.0,324.8379,325.0422,324.8088,325.013,1300.0
2023-06-30 14:35:00,334.14,334.44,334.03,334.44,1498.0,325.0227,325.3146,324.9157,325.3146,1498.0
2023-06-30 14:40:00,334.3,334.63,334.3,334.53,1511.0,325.1784,325.4994,325.1784,325.4021,1511.0
2023-06-30 14:45:00,334.48,334.5,334.27,334.41,2018.0,325.3535,325.3729,325.1492,325.2854,2018.0
2023-06-30 14:50:00,334.38,334.59,334.35,334.47,1400.0,325.2562,325.4605,325.227,325.3437,1400.0
2023-06-30 14:55:00,334.46,334.46,334.23,334.28,1141.0,325.334,325.334,325.1103,325.1589,1141.0
2023-06-30 15:00:00,334.11,334.31,334.09,334.22,1026.0,324.9936,325.1881,324.9741,325.1006,1026.0
2023-06-30 15:05:00,334.2,334.36,334.08,334.14,1000.0,325.0811,325.2367,324.9644,325.0227,1000.0
2023-06-30 15:10:00,334.25,334.33,334.14,334.29,1300.0,325.1297,325.2076,325.0227,325.1687,1300.0
2023-06-30 15:15:00,334.3,334.6,334.3,334.49,4120.0,325.1784,325.4702,325.1784,325.3632,4120.0
2023-06-30 15:20:00,334.4,334.4,334.2,334.25,4955.0,325.2757,325.2757,325.0811,325.1297,4955.0
2023-06-30 15:25:00,334.24,334.29,334.05,334.15,2314.0,325.12,325.1687,324.9352,325.0325,2314.0
2023-06-30 15:30:00,334.14,334.14,333.97,334.02,1669.0,325.0227,325.0227,324.8574,324.906,1669.0
2023-06-30 15:35:00,333.92,334.02,333.78,333.82,2771.0,324.8088,324.906,324.6726,324.7115,2771.0
2023-06-30 15:40:00,333.77,333.79,333.32,333.5,3960.0,324.6628,324.6823,324.2251,324.4002,3960.0
2023-06-30 15:45:00,333.46,333.46,333.03,333.39,3302.0,324.3613,324.3613,323.943,324.2932,3302.0
2023-06-30 15:50:00,333.53,333.53,332.85,333.31,6325.0,324.4294,324.4294,323.7679,324.2154,6325.0
2023-06-30 15:55:00,333.17,333.17,332.01,332.02,21884.0,324.0792,324.0792,322.9509,322.9606,21884.0
2023-07-03 09:30:00,331.01,332.24,331.0,332.24,3113.0,321.9782,323.1746,321.9684,323.1746,3113.0
2023-07-03 09:35:00,332.38,332.99,332.37,332.99,2345.0,323.3108,323.9041,323.301,323.9041,2345.0
2023-07-03 09:40:00,333.28,333.28,332.75,332.91,440.0,324.1862,324.1862,323.6707,323.8263,440.0
2023-07-03 09:45:00,333.85,334.39,333.19,333.19,3559.0,324.7407,325.2659,324.0987,324.0987,3559.0
2023-07-03 09:50:00,333.59,333.59,332.48,333.27,1257.0,324.4878,324.4878,323.408,324.1765,1257.0
2023-07-03 09:55:00,332.97,333.36,332.95,333.36,956.0,323.8847,324.264,323.8652,324.264,956.0
2023-07-03 10:00:00,333.85,333.87,333.42,333.49,2852.0,324.7407,324.7601,324.3224,324.3905,2852.0
2023-07-03 10:05:00,333.6,333.85,333.56,333.85,307.0,324.4975,324.7407,324.4586,324.7407,307.0
2023-07-03 10:10:00,334.13,334.13,333.66,333.9,1074.0,325.013,325.013,324.5558,324.7893,1074.0
2023-07-03 10:15:00,333.87,334.38,333.86,334.17,950.0,324.7601,325.2562,324.7504,325.0519,950.0
2023-07-03 10:20:00,334.28,334.33,333.96,333.97,1838.0,325.1589,325.2076,324.8477,324.8574,1838.0
2023-07-03 10:25:00,334.29,334.36,333.97,334.36,1416.0,325.1687,325.2367,324.8574,325.2367,1416.0
2023-07-03 10:30:00,334.29,334.58,334.08,334.21,1300.0,325.1687,325.4507,324.9644,325.0908,1300.0
2023-07-03 10:35:00,334.23,334.23,333.68,333.88,1531.0,325.1103,325.1103,324.5753,324.7698,1531.0
2023-07-03 10:40:00,334.04,334.16,333.99,334.13,1700.0,324.9255,325.0422,324.8768,325.013,1700.0
2023-07-03 10:45:00,334.24,334.57,334.24,334.39,1227.0,325.12,325.441,325.12,325.2659,1227.0
2023-07-03 10:50:00,334.27,334.27,333.49,334.01,1324.0,325.1492,325.1492,324.3905,324.8963,1324.0
2023-07-03 10:55:00,334.32,334.36,334.04,334.33,1047.0,325.1978,325.2367,324.9255,325.2076,1047.0
2023-07-03 11:00:00,334.29,334.8,334.18,334.8,2197.0,325.1687,325.6647,325.0617,325.6647,2197.0
2023-07-03 11:05:00,334.92,335.15,334.92,335.15,520.0,325.7815,326.0052,325.7815,326.0052,520.0
2023-07-03 11:10:00,335.61,335.69,335.46,335.51,916.0,326.4526,326.5305,326.3067,326.3554,916.0
2023-07-03 11:15:00,335.26,335.44,335.25,335.44,1471.0,326.1122,326.2873,326.1025,326.2873,1471.0
2023-07-03 11:20:00,335.44,335.86,335.44,335.72,1700.0,326.2873,326.6958,326.2873,326.5596,1700.0
2023-07-03 11:25:00,335.85,336.1,335.81,335.95,1100.0,326.6861,326.9293,326.6472,326.7834,1100.0
2023-07-03 11:30:00,336.06,336.16,335.63,335.85,4768.0,326.8904,326.9876,326.4721,326.6861,4768.0
2023-07-03 11:35:00,335.74,336.11,335.62,336.11,3212.0,326.5791,326.939,326.4624,326.939,3212.0
2023-07-03 11:40:00,336.11,336.24,336.1,336.24,1109.0,326.939,327.0654,326.9293,327.0654,1109.0
2023-07-03 11:45:00,336.42,336.46,336.16,336.17,1320.0,327.2405,327.2794,326.9876,326.9974,1320.0
2023-07-03 11:50:00,336.26,336.27,336.07,336.15,2096.0,327.0849,327.0946,326.9001,326.9779,2096.0
2023-07-03 11:55:00,336.23,336.59,336.14,336.3,3524.0,327.0557,327.4059,326.9682,327.1238,3524.0
2023-07-03 12:00:00,336.3,336.63,336.3,336.59,1168.0,327.1238,327.4448,327.1238,327.4059,1168.0
2023-07-03 12:05:00,336.33,336.33,336.29,336.29,506.0,327.153,327.153,327.1141,327.1141,506.0
2023-07-03 12:10:00,336.19,336.2,335.91,335.93,800.0,327.0168,327.0265,326.7445,326.7639,800.0
2023-07-03 12:15:00,336.21,336.21,335.83,335.95,601.0,327.0363,327.0363,326.6666,326.7834,601.0
2023-07-03 12:20:00,335.85,336.04,335.85,335.99,915.0,326.6861,326.8709,326.6861,326.8223,915.0
2023-07-03 12:25:00,336.04,336.19,335.78,335.78,1340.0,326.8709,327.0168,326.618,326.618,1340.0
2023-07-03 12:30:00,335.88,335.88,335.69,335.81,1824.0,326.7153,326.7153,326.5305,326.6472,1824.0
2023-07-03 12:35:00,335.81,335.81,335.76,335.76,1000.0,326.6472,326.6472,326.5985,326.5985,1000.0
2023-07-03 12:40:00,335.72,335.72,335.28,335.34,2609.0,326.5596,326.5596,326.1316,326.19,2609.0
2023-07-03 12:45:00,335.32,335.33,334.97,335.11,2101.0,326.1706,326.1803,325.8301,325.9663,2101.0
2023-07-03 12:50:00,335.23,335.37,334.77,334.78,13967.0,326.083,326.2192,325.6356,325.6453,13967.0
2023-07-03 12:55:00,334.96,335.33,334.82,335.13,17707.0,325.8204,326.1803,325.6842,325.9857,17707.0
2023-07-05 09:30:00,332.2,332.73,330.2,331.18,17181.0,323.1357,323.6512,321.1903,322.1435,17181.0
2023-07-05 09:35:00,331.18,331.65,330.07,330.88,2637.0,322.1435,322.6007,321.0638,321.8517,2637.0
2023-07-05 09:40:00,330.87,331.57,330.22,331.3,17412.0,321.842,322.5229,321.2097,322.2602,17412.0
2023-07-05 09:45:00,330.84,332.17,330.84,332.17,5776.0,321.8128,323.1065,321.8128,323.1065,5776.0
2023-07-05 09:50:00,331.92,332.51,331.25,331.25,5311.0,322.8633,323.4372,322.2116,322.2116,5311.0
2023-07-05 09:55:00,331.21,331.65,331.13,331.65,2603.0,322.1727,322.6007,322.0949,322.6007,2603.0
2023-07-05 10:00:00,331.81,332.06,331.59,332.0,2309.0,322.7563,322.9995,322.5423,322.9411,2309.0
2023-07-05 10:05:00,332.23,332.53,332.23,332.53,1168.0,323.1649,323.4567,323.1649,323.4567,1168.0
2023-07-05 10:10:00,332.29,332.6,332.09,332.09,1934.0,323.2232,323.5248,323.0287,323.0287,1934.0
2023-07-05 10:15:00,332.24,332.42,331.9,332.09,2619.0,323.1746,323.3497,322.8439,323.0287,2619.0
2023-07-05 10:20:00,332.4,332.52,332.0,332.0,3012.0,323.3302,323.447,322.9411,322.9411,3012.0
2023-07-05 10:25:00,332.09,332.21,331.21,331.71,4716.0,323.0287,323.1454,322.1727,322.6591,4716.0
2023-07-05 10:30:00,331.72,331.85,331.16,331.85,12093.0,322.6688,322.7952,322.1241,322.7952,12093.0
2023-07-05 10:35:00,332.0,332.11,331.83,331.83,6233.0,322.9411,323.0481,322.7758,322.7758,6233.0
2023-07-05 10:40:00,331.97,332.1,331.93,332.02,1200.0,322.912,323.0384,322.873,322.9606,1200.0
2023-07-05 10:45:00,331.93,331.93,331.38,331.63,2325.0,322.873,322.873,322.3381,322.5812,2325.0
2023-07-05 10:50:00,331.88,331.88,331.83,331.83,248.0,322.8244,322.8244,322.7758,322.7758,248.0
2023-07-05 10:55:00,332.07,332.21,332.01,332.19,10844.0,323.0092,323.1454,322.9509,323.126,10844.0
2023-07-05 11:00:00,332.35,332.53,332.34,332.53,700.0,323.2816,323.4567,323.2719,323.4567,700.0
2023-07-05 11:05:00,332.92,332.98,332.48,332.48,2599.0,323.836,323.8944,323.408,323.408,2599.0
2023-07-05 11:10:00,332.48,332.84,332.48,332.81,900.0,323.408,323.7582,323.408,323.729,900.0
2023-07-05 11:15:00,332.91,332.96,332.91,332.96,802.0,323.8263,323.8749,323.8263,323.8749,802.0
2023-07-05 11:20:00,332.88,333.44,332.88,333.35,1133.0,323.7971,324.3418,323.7971,324.2543,1133.0
2023-07-05 11:25:00,333.39,333.5,333.03,333.04,1830.0,324.2932,324.4002,323.943,323.9528,1830.0
2023-07-05 11:30:00,333.07,333.44,333.07,333.3,600.0,323.9819,324.3418,323.9819,324.2057,600.0
2023-07-05 11:35:00,333.59,333.6,332.88,332.88,1758.0,324.4878,324.4975,323.7971,323.7971,1758.0
2023-07-05 11:40:00,333.25,333.25,332.99,333.02,909.0,324.157,324.157,323.9041,323.9333,909.0
2023-07-05 11:45:00,333.28,333.28,332.98,332.98,600.0,324.1862,324.1862,323.8944,323.8944,600.0
2023-07-05 11:50:00,332.6,332.6,332.35,332.4,1043.0,323.5248,323.5248,323.2816,323.3302,1043.0
2023-07-05 11:55:00,332.16,332.38,331.56,332.0,3102.0,323.0968,323.3108,322.5131,322.9411,3102.0
2023-07-05 12:00:00,332.28,332.41,332.21,332.34,3145.0,323.2135,323.34,323.1454,323.2719,3145.0
2023-07-05 12:05:00,332.42,332.42,332.25,332.41,300.0,323.3497,323.3497,323.1843,323.34,300.0
2023-07-05 12:10:00,332.25,332.25,332.03,332.03,468.0,323.1843,323.1843,322.9703,322.9703,468.0
2023-07-05 12:15:00,331.9,331.92,331.36,331.55,2421.0,322.8439,322.8633,322.3186,322.5034,2421.0
2023-07-05 12:20:00,331.6,332.11,331.41,332.06,5046.0,322.5521,323.0481,322.3672,322.9995,5046.0
2023-07-05 12:25:00,332.08,332.08,331.9,331.93,907.0,323.019,323.019,322.8439,322.873,907.0
2023-07-05 12:30:00,331.99,331.99,331.31,331.32,7119.0,322.9314,322.9314,322.27,322.2797,7119.0
2023-07-05 12:35:00,331.42,331.7,331.31,331.59,6975.0,322.377,322.6493,322.27,322.5423,6975.0
2023-07-05 12:40:00,331.52,331.52,331.52,331.52,200.0,322.4742,322.4742,322.4742,322.4742,200.0
2023-07-05 12:45:00,331.42,331.67,331.41,331.66,1548.0,322.377,322.6201,322.3672,322.6104,1548.0
2023-07-05 12:50:00,331.67,331.74,331.52,331.74,4431.0,322.6201,322.6882,322.4742,322.6882,4431.0
2023-07-05 12:55:00,331.72,332.26,331.71,331.81,1000.0,322.6688,323.194,322.6591,322.7563,1000.0
2023-07-05 13:00:00,331.81,331.81,331.81,331.81,0.0,322.7563,322.7563,322.7563,322.7563,0.0
2023-07-05 13:05:00,331.82,331.98,331.79,331.8,1018.0,322.7661,322.9217,322.7369,322.7466,1018.0
2023-07-05 13:10:00,331.8,331.94,331.8,331.94,748.0,322.7466,322.8828,322.7466,322.8828,748.0
2023-07-05 13:15:00,331.8,331.89,331.7,331.89,702.0,322.7466,322.8341,322.6493,322.8341,702.0
2023-07-05 13:20:00,331.91,332.03,331.9,332.03,515.0,322.8536,322.9703,322.8439,322.9703,515.0
2023-07-05 13:25:00,331.91,331.91,331.81,331.81,429.0,322.8536,322.8536,322.7563,322.7563,429.0
2023-07-05 13:30:00,331.81,331.81,331.81,331.81,0.0,322.7563,322.7563,322.7563,322.7563,0.0
2023-07-05 13:35:00,331.84,331.84,331.79,331.8,842.0,322.7855,322.7855,322.7369,322.7466,842.0
2023-07-05 13:40:00,331.84,332.15,331.84,332.15,2000.0,322.7855,323.087,322.7855,323.087,2000.0
2023-07-05 13:45:00,332.24,332.24,332.24,332.24,100.0,323.1746,323.1746,323.1746,323.1746,100.0
2023-07-05 13:50:00,332.07,332.18,332.03,332.07,1212.0,323.0092,323.1162,322.9703,323.0092,1212.0
2023-07-05 13:55:00,332.27,332.37,332.26,332.37,387.0,323.2038,323.301,323.194,323.301,387.0
2023-07-05 14:00:00,332.46,332.46,332.3,332.41,1228.0,323.3886,323.3886,323.233,323.34,1228.0
2023-07-05 14:05:00,332.28,332.42,332.17,332.3,2090.0,323.2135,323.3497,323.1065,323.233,2090.0
2023-07-05 14:10:00,332.16,332.16,331.87,331.87,656.0,323.0968,323.0968,322.8147,322.8147,656.0
2023-07-05 14:15:00,331.87,331.87,331.49,331.5,2380.0,322.8147,322.8147,322.4451,322.4548,2380.0
2023-07-05 14:20:00,331.58,331.71,331.43,331.55,3935.0,322.5326,322.6591,322.3867,322.5034,3935.0
2023-07-05 14:25:00,331.61,331.61,331.61,331.61,100.0,322.5618,322.5618,322.5618,322.5618,100.0
2023-07-05 14:30:00,331.59,331.6,331.51,331.52,955.0,322.5423,322.5521,322.4645,322.4742,955.0
2023-07-05 14:35:00,331.53,331.87,331.52,331.87,1280.0,322.484,322.8147,322.4742,322.8147,1280.0
2023-07-05 14:40:00,331.87,331.87,331.6,331.6,1721.0,322.8147,322.8147,322.5521,322.5521,1721.0
2023-07-05 14:45:00,331.6,331.6,331.6,331.6,0.0,322.5521,322.5521,322.5521,322.5521,0.0
2023-07-05 14:50:00,331.9,332.0,331.89,331.94,1800.0,322.8439,322.9411,322.8341,322.8828,1800.0
2023-07-05 14:55:00,331.94,332.01,331.8,332.01,3152.0,322.8828,322.9509,322.7466,322.9509,3152.0
2023-07-05 15:00:00,332.07,332.27,332.04,332.27,500.0,323.0092,323.2038,322.98,323.2038,500.0
2023-07-05 15:05:00,332.24,332.24,332.04,332.04,1431.0,323.1746,323.1746,322.98,322.98,1431.0
2023-07-05 15:10:00,332.03,332.18,332.03,332.18,1060.0,322.9703,323.1162,322.9703,323.1162,1060.0
2023-07-05 15:15:00,332.27,332.27,332.24,332.24,602.0,323.2038,323.2038,323.1746,323.1746,602.0
2023-07-05 15:20:00,332.23,332.23,332.05,332.05,963.0,323.1649,323.1649,322.9898,322.9898,963.0
2023-07-05 15:25:00,331.96,332.16,331.93,332.16,19241.0,322.9022,323.0968,322.873,323.0968,19241.0
2023-07-05 15:30:00,332.25,332.26,331.87,331.88,1057.0,323.1843,323.194,322.8147,322.8244,1057.0
2023-07-05 15:35:00,331.88,332.36,331.87,332.16,3205.0,322.8244,323.2913,322.8147,323.0968,3205.0
2023-07-05 15:40:00,332.15,332.37,332.14,332.31,4682.0,323.087,323.301,323.0773,323.2427,4682.0
2023-07-05 15:45:00,332.31,332.31,332.0,332.07,2044.0,323.2427,323.2427,322.9411,323.0092,2044.0
2023-07-05 15:50:00,331.98,332.14,331.6,331.6,6811.0,322.9217,323.0773,322.5521,322.5521,6811.0
2023-07-05 15:55:00,331.68,332.06,331.66,331.99,42660.0,322.6299,322.9995,322.6104,322.9314,42660.0
2023-07-06 09:30:00,328.24,328.84,327.57,328.0,6857.0,319.2837,319.8674,318.632,319.0503,6857.0
2023-07-06 09:35:00,328.21,329.39,327.99,329.39,3656.0,319.2546,320.4024,319.0406,320.4024,3656.0
2023-07-06 09:40:00,328.44,328.44,326.75,326.75,35457.0,319.4783,319.4783,317.8344,317.8344,35457.0
2023-07-06 09:45:00,327.22,328.97,326.38,328.53,6985.0,318.2916,319.9938,317.4745,319.5658,6985.0
2023-07-06 09:50:00,328.9,328.94,328.86,328.94,300.0,319.9257,319.9646,319.8868,319.9646,300.0
2023-07-06 09:55:00,328.08,328.26,327.8,328.26,421.0,319.1281,319.3032,318.8557,319.3032,421.0
2023-07-06 10:00:00,328.44,328.78,328.04,328.3,2475.0,319.4783,319.809,319.0892,319.3421,2475.0
2023-07-06 10:05:00,328.39,328.61,327.79,327.8,1111.0,319.4296,319.6436,318.846,318.8557,1111.0
2023-07-06 10:10:00,328.03,328.85,328.01,328.46,1900.0,319.0795,319.8771,319.06,319.4977,1900.0
2023-07-06 10:15:00,329.02,329.02,328.68,328.77,1464.0,320.0425,320.0425,319.7117,319.7993,1464.0
2023-07-06 10:20:00,328.66,328.92,328.47,328.89,1014.0,319.6923,319.9452,319.5075,319.916,1014.0
2023-07-06 10:25:00,328.49,328.69,328.12,328.12,1232.0,319.5269,319.7215,319.167,319.167,1232.0
2023-07-06 10:30:00,327.99,328.17,327.64,327.68,1481.0,319.0406,319.2156,318.7001,318.739,1481.0
2023-07-06 10:35:00,327.72,327.92,326.87,326.87,1465.0,318.7779,318.9725,317.9511,317.9511,1465.0
2023-07-06 10:40:00,326.42,326.42,325.82,326.18,674.0,317.5134,317.5134,316.9298,317.2799,674.0
2023-07-06 10:45:00,326.39,326.92,326.07,326.92,1509.0,317.4842,317.9998,317.1729,317.9998,1509.0
2023-07-06 10:50:00,326.34,327.1,326.34,326.76,1102.0,317.4356,318.1748,317.4356,317.8441,1102.0
2023-07-06 10:55:00,326.5,326.9,326.41,326.9,1120.0,317.5912,317.9803,317.5037,317.9803,1120.0
2023-07-06 11:00:00,327.0,327.06,326.69,326.69,1165.0,318.0776,318.1359,317.776,317.776,1165.0
2023-07-06 11:05:00,326.76,326.77,326.76,326.76,1443.0,317.8441,317.8538,317.8441,317.8441,1443.0
2023-07-06 11:10:00,326.65,326.93,326.65,326.93,812.0,317.7371,318.0095,317.7371,318.0095,812.0
2023-07-06 11:15:00,326.73,326.73,326.23,326.44,1500.0,317.8149,317.8149,317.3286,317.5328,1500.0
2023-07-06 11:20:00,326.03,326.19,325.87,326.19,1131.0,317.134,317.2897,316.9784,317.2897,1131.0
2023-07-06 11:25:00,326.03,326.4,325.86,326.25,1106.0,317.134,317.4939,316.9687,317.348,1106.0
2023-07-06 11:30:00,326.4,326.77,326.4,326.65,500.0,317.4939,317.8538,317.4939,317.7371,500.0
2023-07-06 11:35:00,326.65,326.65,326.65,326.65,0.0,317.7371,317.7371,317.7371,317.7371,0.0
2023-07-06 11:40:00,326.95,327.24,326.95,326.99,786.0,318.0289,318.311,318.0289,318.0678,786.0
2023-07-06 11:45:00,327.11,327.11,326.73,326.74,5575.0,318.1846,318.1846,317.8149,317.8247,5575.0
2023-07-06 11:50:00,326.65,326.65,326.62,326.63,250.0,317.7371,317.7371,317.7079,317.7177,250.0
2023-07-06 11:55:00,326.48,327.06,326.48,326.75,634.0,317.5718,318.1359,317.5718,317.8344,634.0
2023-07-06 12:00:00,327.0,327.01,326.82,326.82,1542.0,318.0776,318.0873,317.9025,317.9025,1542.0
2023-07-06 12:05:00,326.74,326.74,326.45,326.45,914.0,317.8247,317.8247,317.5426,317.5426,914.0
2023-07-06 12:10:00,326.77,326.87,326.77,326.87,200.0,317.8538,317.9511,317.8538,317.9511,200.0
2023-07-06 12:15:00,326.75,326.76,326.62,326.62,1333.0,317.8344,317.8441,317.7079,317.7079,1333.0
2023-07-06 12:20:00,326.53,326.53,326.31,326.32,602.0,317.6204,317.6204,317.4064,317.4161,602.0
2023-07-06 12:25:00,326.5,326.5,326.21,326.24,418.0,317.5912,317.5912,317.3091,317.3383,418.0
2023-07-06 12:30:00,326.39,326.5,326.36,326.5,2581.0,317.4842,317.5912,317.455,317.5912,2581.0
2023-07-06 12:35:00,326.28,326.32,326.05,326.05,400.0,317.3772,317.4161,317.1535,317.1535,400.0
2023-07-06 12:40:00,326.27,326.35,326.27,326.35,200.0,317.3675,317.4453,317.3675,317.4453,200.0
2023-07-06 12:45:00,326.41,326.59,326.4,326.46,2848.0,317.5037,317.6788,317.4939,317.5523,2848.0
2023-07-06 12:50:00,326.54,326.65,326.47,326.5,5083.0,317.6301,317.7371,317.562,317.5912,5083.0
2023-07-06 12:55:00,326.5,326.87,326.5,326.74,4111.0,317.5912,317.9511,317.5912,317.8247,4111.0
2023-07-06 13:00:00,326.76,326.78,326.62,326.78,400.0,317.8441,317.8636,317.7079,317.8636,400.0
2023-07-06 13:05:00,326.78,326.78,326.78,326.78,0.0,317.8636,317.8636,317.8636,317.8636,0.0
2023-07-06 13:10:00,327.25,327.87,327.24,327.43,1300.0,318.3207,318.9238,318.311,318.4958,1300.0
2023-07-06 13:15:00,327.43,327.43,327.43,327.43,0.0,318.4958,318.4958,318.4958,318.4958,0.0
2023-07-06 13:20:00,327.38,327.38,327.04,327.05,1620.0,318.4472,318.4472,318.1165,318.1262,1620.0
2023-07-06 13:25:00,327.09,327.3,327.04,327.29,1223.0,318.1651,318.3694,318.1165,318.3597,1223.0
2023-07-06 13:30:00,327.17,327.17,327.13,327.13,600.0,318.2429,318.2429,318.204,318.204,600.0
2023-07-06 13:35:00,327.24,327.24,326.53,326.6,2558.0,318.311,318.311,317.6204,317.6885,2558.0
2023-07-06 13:40:00,326.75,327.49,326.7,327.2,3790.0,317.8344,318.5542,317.7858,318.2721,3790.0
2023-07-06 13:45:00,326.82,327.27,326.82,327.27,910.0,317.9025,318.3402,317.9025,318.3402,910.0
2023-07-06 13:50:00,327.17,327.17,326.98,326.98,491.0,318.2429,318.2429,318.0581,318.0581,491.0
2023-07-06 13:55:00,327.02,327.12,327.02,327.06,415.0,318.097,318.1943,318.097,318.1359,415.0
2023-07-06 14:00:00,327.07,327.19,326.93,327.02,2965.0,318.1457,318.2624,318.0095,318.097,2965.0
2023-07-06 14:05:00,327.15,327.15,326.94,327.02,700.0,318.2235,318.2235,318.0192,318.097,700.0
2023-07-06 14:10:00,326.98,327.1,326.96,327.1,601.0,318.0581,318.1748,318.0387,318.1748,601.0
2023-07-06 14:15:00,326.97,327.16,326.97,327.16,575.0,318.0484,318.2332,318.0484,318.2332,575.0
2023-07-06 14:20:00,327.09,327.5,327.05,327.5,1235.0,318.1651,318.5639,318.1262,318.5639,1235.0
2023-07-06 14:25:00,327.41,327.41,327.16,327.16,759.0,318.4764,318.4764,318.2332,318.2332,759.0
2023-07-06 14:30:00,327.52,327.61,327.28,327.38,2753.0,318.5834,318.6709,318.3499,318.4472,2753.0
2023-07-06 14:35:00,327.4,327.69,327.27,327.65,1851.0,318.4667,318.7487,318.3402,318.7098,1851.0
2023-07-06 14:40:00,327.51,327.76,327.33,327.64,1951.0,318.5737,318.8168,318.3986,318.7001,1951.0
2023-07-06 14:45:00,327.49,327.77,327.36,327.77,1629.0,318.5542,318.8266,318.4277,318.8266,1629.0
2023-07-06 14:50:00,327.66,327.66,327.66,327.66,200.0,318.7196,318.7196,318.7196,318.7196,200.0
2023-07-06 14:55:00,327.98,328.06,327.87,327.87,603.0,319.0308,319.1086,318.9238,318.9238,603.0
2023-07-06 15:00:00,327.8,327.94,327.25,327.44,4786.0,318.8557,318.9919,318.3207,318.5056,4786.0
2023-07-06 15:05:00,327.6,327.67,327.46,327.56,731.0,318.6612,318.7293,318.525,318.6223,731.0
2023-07-06 15:10:00,327.56,327.56,327.2,327.21,800.0,318.6223,318.6223,318.2721,318.2818,800.0
2023-07-06 15:15:00,327.44,327.66,327.44,327.66,1532.0,318.5056,318.7196,318.5056,318.7196,1532.0
2023-07-06 15:20:00,327.46,327.67,327.35,327.35,1524.0,318.525,318.7293,318.418,318.418,1524.0
2023-07-06 15:25:00,327.26,327.26,327.08,327.09,734.0,318.3305,318.3305,318.1554,318.1651,734.0
2023-07-06 15:30:00,327.17,327.5,327.06,327.5,2331.0,318.2429,318.5639,318.1359,318.5639,2331.0
2023-07-06 15:35:00,327.52,327.67,327.5,327.65,1918.0,318.5834,318.7293,318.5639,318.7098,1918.0
2023-07-06 15:40:00,327.52,327.52,326.9,326.93,2744.0,318.5834,318.5834,317.9803,318.0095,2744.0
2023-07-06 15:45:00,326.98,327.88,326.92,327.84,10775.0,318.0581,318.9336,317.9998,318.8946,10775.0
2023-07-06 15:50:00,328.06,328.42,327.8,327.87,14019.0,319.1086,319.4588,318.8557,318.9238,14019.0
2023-07-06 15:55:00,327.91,328.84,327.86,328.61,51614.0,318.9627,319.8674,318.9141,319.6436,51614.0
2023-07-07 09:30:00,327.28,331.93,327.28,331.84,7214.0,318.3499,322.873,318.3499,322.7855,7214.0
2023-07-07 09:35:00,331.37,331.47,330.57,331.09,1336.0,322.3283,322.4256,321.5502,322.056,1336.0
2023-07-07 09:40:00,330.78,330.78,329.74,330.06,1300.0,321.7544,321.7544,320.7428,321.0541,1300.0
2023-07-07 09:45:00,329.37,330.39,329.37,330.39,1823.0,320.3829,321.3751,320.3829,321.3751,1823.0
2023-07-07 09:50:00,330.8,331.33,330.52,330.68,2854.0,321.7739,322.2894,321.5015,321.6572,2854.0
2023-07-07 09:55:00,330.75,331.19,330.63,330.88,650.0,321.7252,322.1532,321.6085,321.8517,650.0
2023-07-07 10:00:00,331.16,331.33,330.54,330.68,1709.0,322.1241,322.2894,321.521,321.6572,1709.0
2023-07-07 10:05:00,330.42,330.44,330.04,330.36,1158.0,321.4043,321.4237,321.0346,321.3459,1158.0
2023-07-07 10:10:00,330.85,330.98,330.73,330.93,732.0,321.8225,321.949,321.7058,321.9003,732.0
2023-07-07 10:15:00,330.76,330.76,330.05,330.44,3233.0,321.735,321.735,321.0443,321.4237,3233.0
2023-07-07 10:20:00,330.6,331.11,330.47,331.11,3100.0,321.5793,322.0754,321.4529,322.0754,3100.0
2023-07-07 10:25:00,331.12,331.37,331.11,331.37,1689.0,322.0852,322.3283,322.0754,322.3283,1689.0
2023-07-07 10:30:00,331.6,331.6,331.19,331.27,1809.0,322.5521,322.5521,322.1532,322.2311,1809.0
2023-07-07 10:35:00,331.45,331.74,331.45,331.45,800.0,322.4061,322.6882,322.4061,322.4061,800.0
2023-07-07 10:40:00,331.71,331.75,331.33,331.37,2196.0,322.6591,322.698,322.2894,322.3283,2196.0
2023-07-07 10:45:00,331.22,331.22,331.03,331.03,300.0,322.1824,322.1824,321.9976,321.9976,300.0
2023-07-07 10:50:00,331.09,331.21,330.75,331.21,965.0,322.056,322.1727,321.7252,322.1727,965.0
2023-07-07 10:55:00,331.38,331.38,331.2,331.2,200.0,322.3381,322.3381,322.163,322.163,200.0
2023-07-07 11:00:00,331.2,331.2,331.2,331.2,0.0,322.163,322.163,322.163,322.163,0.0
2023-07-07 11:05:00,331.31,331.46,330.91,330.91,2866.0,322.27,322.4159,321.8809,321.8809,2866.0
2023-07-07 11:10:00,330.69,330.8,330.69,330.8,200.0,321.6669,321.7739,321.6669,321.7739,200.0
2023-07-07 11:15:00,330.96,331.16,330.94,331.16,1009.0,321.9295,322.1241,321.9101,322.1241,1009.0
2023-07-07 11:20:00,331.3,331.49,331.09,331.09,1475.0,322.2602,322.4451,322.056,322.056,1475.0
2023-07-07 11:25:00,331.27,331.4,330.66,331.13,6110.0,322.2311,322.3575,321.6377,322.0949,6110.0
2023-07-07 11:30:00,331.25,331.59,331.08,331.59,3163.0,322.2116,322.5423,322.0462,322.5423,3163.0
2023-07-07 11:35:00,331.88,332.15,331.38,331.43,2406.0,322.8244,323.087,322.3381,322.3867,2406.0
2023-07-07 11:40:00,331.42,331.52,331.05,331.06,877.0,322.377,322.4742,322.0171,322.0268,877.0
2023-07-07 11:45:00,331.06,331.25,331.06,331.25,600.0,322.0268,322.2116,322.0268,322.2116,600.0
2023-07-07 11:50:00,331.25,331.34,330.83,330.83,870.0,322.2116,322.2991,321.8031,321.8031,870.0
2023-07-07 11:55:00,331.26,331.67,331.23,331.51,4055.0,322.2213,322.6201,322.1921,322.4645,4055.0
2023-07-07 12:00:00,331.81,331.81,331.81,331.81,100.0,322.7563,322.7563,322.7563,322.7563,100.0
2023-07-07 12:05:00,331.95,331.95,331.64,331.64,819.0,322.8925,322.8925,322.591,322.591,819.0
2023-07-07 12:10:00,331.64,331.69,331.63,331.63,648.0,322.591,322.6396,322.5812,322.5812,648.0
2023-07-07 12:15:00,332.06,332.29,331.93,332.29,1796.0,322.9995,323.2232,322.873,323.2232,1796.0
2023-07-07 12:20:00,332.29,332.41,332.28,332.41,265.0,323.2232,323.34,323.2135,323.34,265.0
2023-07-07 12:25:00,332.64,332.79,332.64,332.75,785.0,323.5637,323.7096,323.5637,323.6707,785.0
2023-07-07 12:30:00,332.79,332.96,332.59,332.9,3390.0,323.7096,323.8749,323.515,323.8166,3390.0
2023-07-07 12:35:00,332.95,333.3,332.7,333.2,2912.0,323.8652,324.2057,323.622,324.1084,2912.0
2023-07-07 12:40:00,333.2,333.7,333.2,333.7,2300.0,324.1084,324.5948,324.1084,324.5948,2300.0
2023-07-07 12:45:00,333.65,333.65,332.93,333.08,1025.0,324.5461,324.5461,323.8458,323.9917,1025.0
2023-07-07 12:50:00,333.23,333.23,332.87,333.02,998.0,324.1376,324.1376,323.7874,323.9333,998.0
2023-07-07 12:55:00,332.92,333.48,332.92,333.37,2400.0,323.836,324.3808,323.836,324.2738,2400.0
2023-07-07 13:00:00,333.33,334.0,333.32,333.79,4850.0,324.2348,324.8866,324.2251,324.6823,4850.0
2023-07-07 13:05:00,333.9,334.01,333.85,333.91,1518.0,324.7893,324.8963,324.7407,324.799,1518.0
2023-07-07 13:10:00,333.69,333.72,333.47,333.48,400.0,324.585,324.6142,324.371,324.3808,400.0
2023-07-07 13:15:00,333.59,333.71,333.57,333.66,1200.0,324.4878,324.6045,324.4683,324.5558,1200.0
2023-07-07 13:20:00,333.78,333.78,333.26,333.29,1457.0,324.6726,324.6726,324.1668,324.1959,1457.0
2023-07-07 13:25:00,333.14,333.28,333.12,333.21,1702.0,324.05,324.1862,324.0306,324.1181,1702.0
2023-07-07 13:30:00,333.07,333.22,333.07,333.16,2406.0,323.9819,324.1279,323.9819,324.0695,2406.0
2023-07-07 13:35:00,333.03,333.03,332.59,332.59,800.0,323.943,323.943,323.515,323.515,800.0
2023-07-07 13:40:00,332.57,333.28,332.57,333.26,3190.0,323.4956,324.1862,323.4956,324.1668,3190.0
2023-07-07 13:45:00,333.32,333.43,333.32,333.43,200.0,324.2251,324.3321,324.2251,324.3321,200.0
2023-07-07 13:50:00,333.07,333.17,333.07,333.17,700.0,323.9819,324.0792,323.9819,324.0792,700.0
2023-07-07 13:55:00,332.97,333.07,332.7,332.83,1544.0,323.8847,323.9819,323.622,323.7485,1544.0
2023-07-07 14:00:00,332.6,332.82,332.6,332.82,300.0,323.5248,323.7388,323.5248,323.7388,300.0
2023-07-07 14:05:00,332.89,333.4,332.89,333.12,1404.0,323.8069,324.3029,323.8069,324.0306,1404.0
2023-07-07 14:10:00,333.49,333.49,333.18,333.4,1103.0,324.3905,324.3905,324.0889,324.3029,1103.0
2023-07-07 14:15:00,333.4,333.4,333.4,333.4,0.0,324.3029,324.3029,324.3029,324.3029,0.0
2023-07-07 14:20:00,333.36,333.36,333.16,333.35,518.0,324.264,324.264,324.0695,324.2543,518.0
2023-07-07 14:25:00,333.35,333.73,333.34,333.73,1204.0,324.2543,324.6239,324.2446,324.6239,1204.0
2023-07-07 14:30:00,333.59,333.63,333.31,333.35,1100.0,324.4878,324.5267,324.2154,324.2543,1100.0
2023-07-07 14:35:00,333.4,333.42,333.17,333.18,1792.0,324.3029,324.3224,324.0792,324.0889,1792.0
2023-07-07 14:40:00,333.15,333.3,333.13,333.22,721.0,324.0598,324.2057,324.0403,324.1279,721.0
2023-07-07 14:45:00,333.08,333.19,333.02,333.1,939.0,323.9917,324.0987,323.9333,324.0111,939.0
2023-07-07 14:50:00,333.16,333.51,333.16,333.26,2977.0,324.0695,324.4099,324.0695,324.1668,2977.0
2023-07-07 14:55:00,333.02,333.02,333.02,333.02,100.0,323.9333,323.9333,323.9333,323.9333,100.0
2023-07-07 15:00:00,333.06,333.3,333.02,333.21,1183.0,323.9722,324.2057,323.9333,324.1181,1183.0
2023-07-07 15:05:00,333.25,333.25,333.08,333.12,1396.0,324.157,324.157,323.9917,324.0306,1396.0
2023-07-07 15:10:00,333.23,333.26,333.13,333.18,1072.0,324.1376,324.1668,324.0403,324.0889,1072.0
2023-07-07 15:15:00,333.14,333.65,333.04,333.1,8724.0,324.05,324.5461,323.9528,324.0111,8724.0
2023-07-07 15:20:00,332.99,332.99,332.77,332.82,1795.0,323.9041,323.9041,323.6901,323.7388,1795.0
2023-07-07 15:25:00,332.89,333.01,332.77,332.98,900.0,323.8069,323.9236,323.6901,323.8944,900.0
2023-07-07 15:30:00,332.97,333.29,332.97,333.13,2925.0,323.8847,324.1959,323.8847,324.0403,2925.0
2023-07-07 15:35:00,333.13,333.13,332.69,332.75,4195.0,324.0403,324.0403,323.6123,323.6707,4195.0
2023-07-07 15:40:00,332.75,332.98,332.69,332.72,6333.0,323.6707,323.8944,323.6123,323.6415,6333.0
2023-07-07 15:45:00,332.71,332.88,331.85,331.92,10835.0,323.6318,323.7971,322.7952,322.8633,10835.0
2023-07-07 15:50:00,332.06,332.15,331.28,331.81,11002.0,322.9995,323.087,322.2408,322.7563,11002.0
2023-07-07 15:55:00,331.88,332.71,331.68,332.63,39589.0,322.8244,323.6318,322.6299,323.5539,39589.0
2023-07-10 09:30:00,332.45,335.07,330.83,335.01,2790.0,323.3789,325.9274,321.8031,325.869,2790.0
2023-07-10 09:35:00,335.17,335.5,334.41,335.5,795.0,326.0246,326.3456,325.2854,326.3456,795.0
2023-07-10 09:40:00,335.63,336.23,335.63,336.21,1126.0,326.4721,327.0557,326.4721,327.0363,1126.0
2023-07-10 09:45:00,335.75,336.56,335.75,336.56,642.0,326.5888,327.3767,326.5888,327.3767,642.0
2023-07-10 09:50:00,336.71,337.39,335.98,337.37,1616.0,327.5226,328.1841,326.8125,328.1646,1616.0
2023-07-10 09:55:00,337.37,337.37,337.16,337.16,728.0,328.1646,328.1646,327.9603,327.9603,728.0
2023-07-10 10:00:00,337.68,337.9,337.21,337.9,1201.0,328.4662,328.6802,328.009,328.6802,1201.0
2023-07-10 10:05:00,337.75,338.15,337.27,337.77,2022.0,328.5342,328.9233,328.0673,328.5537,2022.0
2023-07-10 10:10:00,337.51,337.51,337.0,337.23,925.0,328.3008,328.3008,327.8047,328.0284,925.0
2023-07-10 10:15:00,337.09,337.09,336.61,336.61,824.0,327.8923,327.8923,327.4254,327.4254,824.0
2023-07-10 10:20:00,336.5,336.5,335.73,336.06,2129.0,327.3184,327.3184,326.5694,326.8904,2129.0
2023-07-10 10:25:00,336.2,336.28,335.48,335.48,2546.0,327.0265,327.1044,326.3262,326.3262,2546.0
2023-07-10 10:30:00,335.58,335.76,335.31,335.31,917.0,326.4235,326.5985,326.1608,326.1608,917.0
2023-07-10 10:35:00,335.24,335.59,335.07,335.35,1450.0,326.0927,326.4332,325.9274,326.1997,1450.0
2023-07-10 10:40:00,335.32,335.33,334.57,335.11,1105.0,326.1706,326.1803,325.441,325.9663,1105.0
2023-07-10 10:45:00,335.11,335.44,335.11,335.44,400.0,325.9663,326.2873,325.9663,326.2873,400.0
2023-07-10 10:50:00,335.37,335.37,335.21,335.32,988.0,326.2192,326.2192,326.0636,326.1706,988.0
2023-07-10 10:55:00,335.26,335.26,334.63,334.63,700.0,326.1122,326.1122,325.4994,325.4994,700.0
2023-07-10 11:00:00,335.06,335.23,334.84,334.93,799.0,325.9176,326.083,325.7036,325.7912,799.0
2023-07-10 11:05:00,334.72,334.79,334.44,334.44,413.0,325.5869,325.655,325.3146,325.3146,413.0
2023-07-10 11:10:00,334.48,334.74,334.36,334.36,4124.0,325.3535,325.6064,325.2367,325.2367,4124.0
2023-07-10 11:15:00,334.3,334.32,333.62,333.71,2826.0,325.1784,325.1978,324.5169,324.6045,2826.0
2023-07-10 11:20:00,334.27,334.67,334.27,334.61,300.0,325.1492,325.5383,325.1492,325.4799,300.0
2023-07-10 11:25:00,334.78,335.25,334.67,335.09,2273.0,325.6453,326.1025,325.5383,325.9468,2273.0
2023-07-10 11:30:00,334.87,334.87,334.55,334.55,415.0,325.7328,325.7328,325.4216,325.4216,415.0
2023-07-10 11:35:00,334.54,334.67,334.53,334.67,951.0,325.4118,325.5383,325.4021,325.5383,951.0
2023-07-10 11:40:00,334.72,334.73,334.72,334.73,400.0,325.5869,325.5966,325.5869,325.5966,400.0
2023-07-10 11:45:00,334.61,334.65,334.38,334.41,2269.0,325.4799,325.5188,325.2562,325.2854,2269.0
2023-07-10 11:50:00,334.41,334.41,334.41,334.41,0.0,325.2854,325.2854,325.2854,325.2854,0.0
2023-07-10 11:55:00,334.78,334.9,334.68,334.9,475.0,325.6453,325.762,325.548,325.762,475.0
2023-07-10 12:00:00,335.08,335.08,334.71,334.82,2311.0,325.9371,325.9371,325.5772,325.6842,2311.0
2023-07-10 12:05:00,334.8,334.87,334.45,334.46,969.0,325.6647,325.7328,325.3243,325.334,969.0
2023-07-10 12:10:00,334.38,334.62,334.23,334.42,1866.0,325.2562,325.4897,325.1103,325.2951,1866.0
2023-07-10 12:15:00,334.36,334.5,334.08,334.37,2000.0,325.2367,325.3729,324.9644,325.2465,2000.0
2023-07-10 12:20:00,334.55,334.64,334.38,334.64,1560.0,325.4216,325.5091,325.2562,325.5091,1560.0
2023-07-10 12:25:00,334.69,334.93,334.65,334.69,900.0,325.5577,325.7912,325.5188,325.5577,900.0
2023-07-10 12:30:00,334.86,335.04,334.74,335.04,886.0,325.7231,325.8982,325.6064,325.8982,886.0
2023-07-10 12:35:00,334.87,334.87,334.37,334.37,952.0,325.7328,325.7328,325.2465,325.2465,952.0
2023-07-10 12:40:00,334.27,334.29,334.22,334.22,333.0,325.1492,325.1687,325.1006,325.1006,333.0
2023-07-10 12:45:00,334.44,334.79,334.44,334.79,799.0,325.3146,325.655,325.3146,325.655,799.0
2023-07-10 12:50:00,334.63,334.63,334.45,334.45,500.0,325.4994,325.4994,325.3243,325.3243,500.0
2023-07-10 12:55:00,334.27,334.35,334.17,334.35,400.0,325.1492,325.227,325.0519,325.227,400.0
2023-07-10 13:00:00,334.32,334.32,334.32,334.32,100.0,325.1978,325.1978,325.1978,325.1978,100.0
2023-07-10 13:05:00,334.11,334.34,334.08,334.12,2282.0,324.9936,325.2173,324.9644,325.0033,2282.0
2023-07-10 13:10:00,334.32,334.38,334.29,334.38,600.0,325.1978,325.2562,325.1687,325.2562,600.0
2023-07-10 13:15:00,334.34,334.52,334.31,334.4,1300.0,325.2173,325.3924,325.1881,325.2757,1300.0
2023-07-10 13:20:00,334.34,334.45,334.29,334.3,600.0,325.2173,325.3243,325.1687,325.1784,600.0
2023-07-10 13:25:00,334.29,334.29,333.91,333.91,2227.0,325.1687,325.1687,324.799,324.799,2227.0
2023-07-10 13:30:00,334.05,334.13,333.59,333.59,4121.0,324.9352,325.013,324.4878,324.4878,4121.0
2023-07-10 13:35:00,333.73,334.03,333.68,334.03,1713.0,324.6239,324.9157,324.5753,324.9157,1713.0
2023-07-10 13:40:00,333.81,334.07,333.81,333.92,581.0,324.7018,324.9547,324.7018,324.8088,581.0
2023-07-10 13:45:00,333.85,333.85,333.22,333.23,1365.0,324.7407,324.7407,324.1279,324.1376,1365.0
2023-07-10 13:50:00,333.38,333.94,333.38,333.94,700.0,324.2835,324.8282,324.2835,324.8282,700.0
2023-07-10 13:55:00,334.15,334.15,334.02,334.07,1970.0,325.0325,325.0325,324.906,324.9547,1970.0
2023-07-10 14:00:00,334.07,334.07,333.37,333.37,1224.0,324.9547,324.9547,324.2738,324.2738,1224.0
2023-07-10 14:05:00,333.37,333.37,333.37,333.37,0.0,324.2738,324.2738,324.2738,324.2738,0.0
2023-07-10 14:10:00,333.54,333.75,333.45,333.73,1409.0,324.4391,324.6434,324.3516,324.6239,1409.0
2023-07-10 14:15:00,333.75,333.79,333.75,333.79,400.0,324.6434,324.6823,324.6434,324.6823,400.0
2023-07-10 14:20:00,333.72,333.8,333.68,333.79,1263.0,324.6142,324.692,324.5753,324.6823,1263.0
2023-07-10 14:25:00,333.81,333.91,333.81,333.91,200.0,324.7018,324.799,324.7018,324.799,200.0
2023-07-10 14:30:00,333.75,333.8,333.75,333.8,403.0,324.6434,324.692,324.6434,324.692,403.0
2023-07-10 14:35:00,333.75,333.75,333.46,333.57,947.0,324.6434,324.6434,324.3613,324.4683,947.0
2023-07-10 14:40:00,333.57,333.66,333.49,333.62,850.0,324.4683,324.5558,324.3905,324.5169,850.0
2023-07-10 14:45:00,333.41,333.48,333.41,333.46,606.0,324.3127,324.3808,324.3127,324.3613,606.0
2023-07-10 14:50:00,333.5,333.56,333.37,333.56,740.0,324.4002,324.4586,324.2738,324.4586,740.0
2023-07-10 14:55:00,333.72,333.89,333.72,333.75,1550.0,324.6142,324.7796,324.6142,324.6434,1550.0
2023-07-10 15:00:00,333.71,333.84,333.71,333.84,500.0,324.6045,324.7309,324.6045,324.7309,500.0
2023-07-10 15:05:00,333.94,333.94,333.73,333.75,1041.0,324.8282,324.8282,324.6239,324.6434,1041.0
2023-07-10 15:10:00,333.6,333.74,333.55,333.74,554.0,324.4975,324.6337,324.4488,324.6337,554.0
2023-07-10 15:15:00,333.78,333.82,333.59,333.78,1900.0,324.6726,324.7115,324.4878,324.6726,1900.0
2023-07-10 15:20:00,333.69,333.8,333.67,333.67,2651.0,324.585,324.692,324.5656,324.5656,2651.0
2023-07-10 15:25:00,333.67,333.74,333.67,333.74,300.0,324.5656,324.6337,324.5656,324.6337,300.0
2023-07-10 15:30:00,333.61,333.61,333.36,333.37,907.0,324.5072,324.5072,324.264,324.2738,907.0
2023-07-10 15:35:00,333.37,334.0,333.33,333.98,4294.0,324.2738,324.8866,324.2348,324.8671,4294.0
2023-07-10 15:40:00,333.83,333.98,333.62,333.86,4141.0,324.7212,324.8671,324.5169,324.7504,4141.0
2023-07-10 15:45:00,333.85,333.85,333.52,333.65,1400.0,324.7407,324.7407,324.4197,324.5461,1400.0
2023-07-10 15:50:00,333.51,333.84,333.44,333.82,2405.0,324.4099,324.7309,324.3418,324.7115,2405.0
2023-07-10 15:55:00,333.81,334.49,333.8,334.44,19225.0,324.7018,325.3632,324.692,325.3146,19225.0
2023-07-11 09:30:00,335.78,335.91,335.78,335.91,3090.0,326.618,326.7445,326.618,326.7445,3090.0
2023-07-11 09:35:00,335.95,336.34,335.46,336.28,1726.0,326.7834,327.1627,326.3067,327.1044,1726.0
2023-07-11 09:40:00,336.19,336.83,336.19,336.29,1813.0,327.0168,327.6393,327.0168,327.1141,1813.0
2023-07-11 09:45:00,336.4,337.52,336.4,337.51,1156.0,327.2211,328.3105,327.2211,328.3008,1156.0
2023-07-11 09:50:00,337.67,337.67,336.68,336.68,2238.0,328.4564,328.4564,327.4934,327.4934,2238.0
2023-07-11 09:55:00,336.69,336.83,336.18,336.49,1792.0,327.5032,327.6393,327.0071,327.3086,1792.0
2023-07-11 10:00:00,337.01,337.02,336.08,336.79,3302.0,327.8144,327.8242,326.9098,327.6004,3302.0
2023-07-11 10:05:00,336.97,337.02,336.42,336.75,1681.0,327.7755,327.8242,327.2405,327.5615,1681.0
2023-07-11 10:10:00,336.89,337.23,336.79,337.23,683.0,327.6977,328.0284,327.6004,328.0284,683.0
2023-07-11 10:15:00,337.63,337.79,337.41,337.51,2493.0,328.4175,328.5732,328.2035,328.3008,2493.0
2023-07-11 10:20:00,337.54,337.54,337.22,337.29,600.0,328.33,328.33,328.0187,328.0868,600.0
2023-07-11 10:25:00,337.28,337.28,337.08,337.08,722.0,328.0771,328.0771,327.8825,327.8825,722.0
2023-07-11 10:30:00,336.96,336.99,336.54,336.54,2044.0,327.7658,327.795,327.3573,327.3573,2044.0
2023-07-11 10:35:00,336.56,337.13,336.53,336.67,1447.0,327.3767,327.9312,327.3475,327.4837,1447.0
2023-07-11 10:40:00,336.98,337.13,336.83,337.12,1345.0,327.7853,327.9312,327.6393,327.9214,1345.0
2023-07-11 10:45:00,337.18,337.24,337.03,337.24,811.0,327.9798,328.0382,327.8339,328.0382,811.0
2023-07-11 10:50:00,337.15,337.15,337.03,337.07,1629.0,327.9506,327.9506,327.8339,327.8728,1629.0
2023-07-11 10:55:00,336.97,336.97,336.55,336.59,5749.0,327.7755,327.7755,327.367,327.4059,5749.0
2023-07-11 11:00:00,336.64,336.88,336.64,336.71,1130.0,327.4545,327.688,327.4545,327.5226,1130.0
2023-07-11 11:05:00,336.31,336.31,336.31,336.31,302.0,327.1335,327.1335,327.1335,327.1335,302.0
2023-07-11 11:10:00,336.31,336.41,336.09,336.24,1620.0,327.1335,327.2308,326.9195,327.0654,1620.0
2023-07-11 11:15:00,336.24,336.65,336.18,336.64,3815.0,327.0654,327.4643,327.0071,327.4545,3815.0
2023-07-11 11:20:00,337.0,337.0,336.5,336.5,5608.0,327.8047,327.8047,327.3184,327.3184,5608.0
2023-07-11 11:25:00,336.5,336.56,336.31,336.5,2463.0,327.3184,327.3767,327.1335,327.3184,2463.0
2023-07-11 11:30:00,336.5,336.78,336.47,336.59,2371.0,327.3184,327.5907,327.2892,327.4059,2371.0
2023-07-11 11:35:00,336.57,336.72,336.35,336.35,2970.0,327.3864,327.5324,327.1724,327.1724,2970.0
2023-07-11 11:40:00,336.31,336.93,336.31,336.86,8576.0,327.1335,327.7366,327.1335,327.6685,8576.0
2023-07-11 11:45:00,337.04,337.04,336.99,337.04,518.0,327.8436,327.8436,327.795,327.8436,518.0
2023-07-11 11:50:00,337.04,337.23,337.04,337.05,1069.0,327.8436,328.0284,327.8436,327.8533,1069.0
2023-07-11 11:55:00,336.92,336.92,336.87,336.87,519.0,327.7269,327.7269,327.6783,327.6783,519.0
2023-07-11 12:00:00,336.82,337.04,336.65,337.02,859.0,327.6296,327.8436,327.4643,327.8242,859.0
2023-07-11 12:05:00,337.25,337.4,337.1,337.23,1808.0,328.0479,328.1938,327.902,328.0284,1808.0
2023-07-11 12:10:00,337.2,337.39,337.2,337.39,967.0,327.9993,328.1841,327.9993,328.1841,967.0
2023-07-11 12:15:00,337.31,337.31,337.23,337.23,996.0,328.1063,328.1063,328.0284,328.0284,996.0
2023-07-11 12:20:00,337.12,337.12,337.12,337.12,100.0,327.9214,327.9214,327.9214,327.9214,100.0
2023-07-11 12:25:00,337.16,337.16,336.56,336.56,1324.0,327.9603,327.9603,327.3767,327.3767,1324.0
2023-07-11 12:30:00,336.56,336.56,336.56,336.56,0.0,327.3767,327.3767,327.3767,327.3767,0.0
2023-07-11 12:35:00,336.24,336.33,336.13,336.32,1372.0,327.0654,327.153,326.9584,327.1433,1372.0
2023-07-11 12:40:00,336.32,336.56,336.26,336.27,1519.0,327.1433,327.3767,327.0849,327.0946,1519.0
2023-07-11 12:45:00,336.52,336.63,336.51,336.63,804.0,327.3378,327.4448,327.3281,327.4448,804.0
2023-07-11 12:50:00,336.75,336.75,336.51,336.51,200.0,327.5615,327.5615,327.3281,327.3281,200.0
2023-07-11 12:55:00,336.68,336.75,336.47,336.73,1788.0,327.4934,327.5615,327.2892,327.5421,1788.0
2023-07-11 13:00:00,336.6,336.89,336.6,336.77,1695.0,327.4156,327.6977,327.4156,327.581,1695.0
2023-07-11 13:05:00,336.9,336.9,336.64,336.64,781.0,327.7074,327.7074,327.4545,327.4545,781.0
2023-07-11 13:10:00,336.58,336.58,336.24,336.25,5500.0,327.3962,327.3962,327.0654,327.0752,5500.0
2023-07-11 13:15:00,336.28,336.55,336.1,336.41,5427.0,327.1044,327.367,326.9293,327.2308,5427.0
2023-07-11 13:20:00,336.78,336.83,336.57,336.61,1347.0,327.5907,327.6393,327.3864,327.4254,1347.0
2023-07-11 13:25:00,336.83,336.89,336.75,336.81,786.0,327.6393,327.6977,327.5615,327.6199,786.0
2023-07-11 13:30:00,336.7,336.7,336.59,336.63,1005.0,327.5129,327.5129,327.4059,327.4448,1005.0
2023-07-11 13:35:00,336.61,336.61,336.37,336.37,400.0,327.4254,327.4254,327.1919,327.1919,400.0
2023-07-11 13:40:00,336.56,336.92,336.51,336.92,1396.0,327.3767,327.7269,327.3281,327.7269,1396.0
2023-07-11 13:45:00,336.72,336.72,336.29,336.52,7876.0,327.5324,327.5324,327.1141,327.3378,7876.0
2023-07-11 13:50:00,336.4,336.81,336.39,336.62,1755.0,327.2211,327.6199,327.2114,327.4351,1755.0
2023-07-11 13:55:00,336.88,336.89,336.72,336.72,341.0,327.688,327.6977,327.5324,327.5324,341.0
2023-07-11 14:00:00,336.75,336.78,336.59,336.72,903.0,327.5615,327.5907,327.4059,327.5324,903.0
2023-07-11 14:05:00,336.8,336.81,336.7,336.7,400.0,327.6102,327.6199,327.5129,327.5129,400.0
2023-07-11 14:10:00,336.56,336.62,336.26,336.27,1395.0,327.3767,327.4351,327.0849,327.0946,1395.0
2023-07-11 14:15:00,336.53,336.56,336.35,336.43,1450.0,327.3475,327.3767,327.1724,327.2503,1450.0
2023-07-11 14:20:00,336.28,336.39,336.28,336.29,307.0,327.1044,327.2114,327.1044,327.1141,307.0
2023-07-11 14:25:00,336.5,336.63,336.49,336.63,672.0,327.3184,327.4448,327.3086,327.4448,672.0
2023-07-11 14:30:00,336.74,336.79,336.43,336.45,2319.0,327.5518,327.6004,327.2503,327.2697,2319.0
2023-07-11 14:35:00,336.31,336.31,336.28,336.28,200.0,327.1335,327.1335,327.1044,327.1044,200.0
2023-07-11 14:40:00,336.48,336.7,336.47,336.57,1332.0,327.2989,327.5129,327.2892,327.3864,1332.0
2023-07-11 14:45:00,336.37,336.54,336.24,336.54,760.0,327.1919,327.3573,327.0654,327.3573,760.0
2023-07-11 14:50:00,336.5,336.5,336.5,336.5,100.0,327.3184,327.3184,327.3184,327.3184,100.0
2023-07-11 14:55:00,336.57,336.66,336.4,336.65,6055.0,327.3864,327.474,327.2211,327.4643,6055.0
2023-07-11 15:00:00,336.69,336.93,336.68,336.93,624.0,327.5032,327.7366,327.4934,327.7366,624.0
2023-07-11 15:05:00,336.84,337.08,336.84,337.08,1406.0,327.6491,327.8825,327.6491,327.8825,1406.0
2023-07-11 15:10:00,336.96,336.96,336.8,336.8,797.0,327.7658,327.7658,327.6102,327.6102,797.0
2023-07-11 15:15:00,336.73,337.29,336.73,337.29,2019.0,327.5421,328.0868,327.5421,328.0868,2019.0
2023-07-11 15:20:00,337.09,337.18,336.99,337.17,1239.0,327.8923,327.9798,327.795,327.9701,1239.0
2023-07-11 15:25:00,337.3,337.33,337.12,337.12,1900.0,328.0965,328.1257,327.9214,327.9214,1900.0
2023-07-11 15:30:00,337.05,337.05,336.73,336.73,1622.0,327.8533,327.8533,327.5421,327.5421,1622.0
2023-07-11 15:35:00,336.71,337.07,336.7,336.9,2616.0,327.5226,327.8728,327.5129,327.7074,2616.0
2023-07-11 15:40:00,336.84,337.14,336.84,337.08,1965.0,327.6491,327.9409,327.6491,327.8825,1965.0
2023-07-11 15:45:00,337.15,337.57,337.13,337.46,6548.0,327.9506,328.3592,327.9312,328.2522,6548.0
2023-07-11 15:50:00,337.68,337.68,337.01,337.01,9088.0,328.4662,328.4662,327.8144,327.8144,9088.0
2023-07-11 15:55:00,337.08,337.52,337.05,337.26,20847.0,327.8825,328.3105,327.8533,328.0576,20847.0
2023-07-12 09:30:00,341.11,341.98,338.38,341.05,3987.0,331.8026,332.6488,329.1471,331.7442,3987.0
2023-07-12 09:35:00,341.46,341.98,340.17,341.14,7475.0,332.143,332.6488,330.8882,331.8317,7475.0
2023-07-12 09:40:00,341.26,342.52,340.22,342.27,3797.0,331.9485,333.1741,330.9369,332.9309,3797.0
2023-07-12 09:45:00,342.02,342.28,341.36,341.79,2700.0,332.6877,332.9406,332.0457,332.464,2700.0
2023-07-12 09:50:00,341.45,341.87,340.09,340.09,1736.0,332.1333,332.5418,330.8104,330.8104,1736.0
2023-07-12 09:55:00,339.63,340.37,339.63,340.24,1352.0,330.3629,331.0828,330.3629,330.9563,1352.0
2023-07-12 10:00:00,340.25,340.78,339.58,340.42,3033.0,330.966,331.4816,330.3143,331.1314,3033.0
2023-07-12 10:05:00,340.13,340.13,338.91,339.24,3200.0,330.8493,330.8493,329.6626,329.9836,3200.0
2023-07-12 10:10:00,339.11,339.76,339.0,339.38,2153.0,329.8571,330.4894,329.7501,330.1198,2153.0
2023-07-12 10:15:00,339.33,339.33,338.87,339.1,1650.0,330.0711,330.0711,329.6237,329.8474,1650.0
2023-07-12 10:20:00,338.96,339.49,338.96,339.24,1460.0,329.7112,330.2268,329.7112,329.9836,1460.0
2023-07-12 10:25:00,338.82,340.08,338.82,340.08,1367.0,329.5751,330.8007,329.5751,330.8007,1367.0
2023-07-12 10:30:00,340.21,340.52,339.86,340.52,3060.0,330.9271,331.2287,330.5867,331.2287,3060.0
2023-07-12 10:35:00,340.71,340.75,340.28,340.36,1841.0,331.4135,331.4524,330.9952,331.073,1841.0
2023-07-12 10:40:00,340.8,340.8,339.99,340.32,1332.0,331.501,331.501,330.7131,331.0341,1332.0
2023-07-12 10:45:00,340.48,340.73,339.89,340.3,1460.0,331.1898,331.4329,330.6159,331.0147,1460.0
2023-07-12 10:50:00,340.31,341.0,340.3,340.66,2553.0,331.0244,331.6956,331.0147,331.3648,2553.0
2023-07-12 10:55:00,340.68,340.86,340.3,340.68,1888.0,331.3843,331.5594,331.0147,331.3843,1888.0
2023-07-12 11:00:00,340.88,341.15,340.88,341.15,690.0,331.5788,331.8415,331.5788,331.8415,690.0
2023-07-12 11:05:00,340.85,340.88,340.71,340.71,400.0,331.5497,331.5788,331.4135,331.4135,400.0
2023-07-12 11:10:00,340.74,341.19,340.74,340.9,917.0,331.4427,331.8804,331.4427,331.5983,917.0
2023-07-12 11:15:00,340.88,340.88,340.33,340.33,2401.0,331.5788,331.5788,331.0438,331.0438,2401.0
2023-07-12 11:20:00,340.0,340.11,339.78,340.11,2859.0,330.7229,330.8299,330.5089,330.8299,2859.0
2023-07-12 11:25:00,340.13,340.13,339.9,339.9,403.0,330.8493,330.8493,330.6256,330.6256,403.0
2023-07-12 11:30:00,340.03,340.13,339.76,339.83,2751.0,330.752,330.8493,330.4894,330.5575,2751.0
2023-07-12 11:35:00,339.62,339.9,339.41,339.41,1402.0,330.3532,330.6256,330.149,330.149,1402.0
2023-07-12 11:40:00,339.4,339.64,338.87,339.63,2003.0,330.1392,330.3727,329.6237,330.3629,2003.0
2023-07-12 11:45:00,340.03,340.44,340.03,340.44,200.0,330.752,331.1508,330.752,331.1508,200.0
2023-07-12 11:50:00,340.53,340.62,339.86,339.93,2381.0,331.2384,331.3259,330.5867,330.6548,2381.0
2023-07-12 11:55:00,339.65,339.99,339.65,339.98,500.0,330.3824,330.7131,330.3824,330.7034,500.0
2023-07-12 12:00:00,339.71,339.74,339.55,339.74,402.0,330.4408,330.4699,330.2851,330.4699,402.0
2023-07-12 12:05:00,339.61,339.84,339.61,339.84,677.0,330.3435,330.5672,330.3435,330.5672,677.0
2023-07-12 12:10:00,339.42,339.44,339.25,339.25,927.0,330.1587,330.1781,329.9933,329.9933,927.0
2023-07-12 12:15:00,339.25,339.25,338.33,338.34,3830.0,329.9933,329.9933,329.0984,329.1081,3830.0
2023-07-12 12:20:00,338.61,338.91,338.61,338.91,620.0,329.3708,329.6626,329.3708,329.6626,620.0
2023-07-12 12:25:00,339.25,339.25,338.58,338.58,700.0,329.9933,329.9933,329.3416,329.3416,700.0
2023-07-12 12:30:00,338.43,338.43,338.26,338.3,1706.0,329.1957,329.1957,329.0303,329.0692,1706.0
2023-07-12 12:35:00,338.43,338.76,338.43,338.76,600.0,329.1957,329.5167,329.1957,329.5167,600.0
2023-07-12 12:40:00,338.75,338.79,338.75,338.79,442.0,329.507,329.5459,329.507,329.5459,442.0
2023-07-12 12:45:00,338.57,338.59,338.24,338.25,1951.0,329.3319,329.3513,329.0109,329.0206,1951.0
2023-07-12 12:50:00,338.47,339.02,338.47,339.0,1324.0,329.2346,329.7696,329.2346,329.7501,1324.0
2023-07-12 12:55:00,338.97,338.97,338.68,338.68,500.0,329.721,329.721,329.4389,329.4389,500.0
2023-07-12 13:00:00,338.92,338.96,338.66,338.66,1627.0,329.6723,329.7112,329.4194,329.4194,1627.0
2023-07-12 13:05:00,338.42,338.81,338.42,338.81,1204.0,329.186,329.5653,329.186,329.5653,1204.0
2023-07-12 13:10:00,338.89,338.89,338.89,338.89,213.0,329.6431,329.6431,329.6431,329.6431,213.0
2023-07-12 13:15:00,338.96,338.97,338.58,338.72,1809.0,329.7112,329.721,329.3416,329.4778,1809.0
2023-07-12 13:20:00,338.76,338.76,338.09,338.18,1300.0,329.5167,329.5167,328.865,328.9525,1300.0
2023-07-12 13:25:00,338.38,338.41,338.21,338.21,600.0,329.1471,329.1762,328.9817,328.9817,600.0
2023-07-12 13:30:00,338.4,338.7,338.31,338.56,1515.0,329.1665,329.4583,329.079,329.3221,1515.0
2023-07-12 13:35:00,338.63,338.63,338.43,338.46,660.0,329.3902,329.3902,329.1957,329.2249,660.0
2023-07-12 13:40:00,338.42,338.74,338.42,338.74,1400.0,329.186,329.4972,329.186,329.4972,1400.0
2023-07-12 13:45:00,338.8,338.8,338.8,338.8,100.0,329.5556,329.5556,329.5556,329.5556,100.0
2023-07-12 13:50:00,338.65,338.88,338.62,338.79,4107.0,329.4097,329.6334,329.3805,329.5459,4107.0
2023-07-12 13:55:00,338.63,338.7,338.63,338.7,1160.0,329.3902,329.4583,329.3902,329.4583,1160.0
2023-07-12 14:00:00,338.58,338.83,338.56,338.83,4850.0,329.3416,329.5848,329.3221,329.5848,4850.0
2023-07-12 14:05:00,338.81,338.94,338.67,338.67,1009.0,329.5653,329.6918,329.4291,329.4291,1009.0
2023-07-12 14:10:00,338.82,338.83,338.68,338.68,600.0,329.5751,329.5848,329.4389,329.4389,600.0
2023-07-12 14:15:00,338.84,338.84,338.67,338.79,1416.0,329.5945,329.5945,329.4291,329.5459,1416.0
2023-07-12 14:20:00,338.81,338.87,338.75,338.87,936.0,329.5653,329.6237,329.507,329.6237,936.0
2023-07-12 14:25:00,338.67,338.87,338.6,338.7,8916.0,329.4291,329.6237,329.3611,329.4583,8916.0
2023-07-12 14:30:00,338.82,339.17,338.82,339.17,2051.0,329.5751,329.9155,329.5751,329.9155,2051.0
2023-07-12 14:35:00,339.12,339.36,339.12,339.19,2428.0,329.8669,330.1003,329.8669,329.935,2428.0
2023-07-12 14:40:00,339.17,339.2,338.79,338.88,2120.0,329.9155,329.9447,329.5459,329.6334,2120.0
2023-07-12 14:45:00,338.86,339.07,338.76,339.06,3756.0,329.614,329.8182,329.5167,329.8085,3756.0
2023-07-12 14:50:00,339.02,339.08,338.9,338.9,1100.0,329.7696,329.828,329.6529,329.6529,1100.0
2023-07-12 14:55:00,339.0,339.15,338.92,338.94,1000.0,329.7501,329.896,329.6723,329.6918,1000.0
2023-07-12 15:00:00,339.12,339.12,339.12,339.12,100.0,329.8669,329.8669,329.8669,329.8669,100.0
2023-07-12 15:05:00,339.01,339.01,338.66,338.67,1421.0,329.7599,329.7599,329.4194,329.4291,1421.0
2023-07-12 15:10:00,338.66,338.98,338.57,338.98,2444.0,329.4194,329.7307,329.3319,329.7307,2444.0
2023-07-12 15:15:00,338.98,339.07,338.98,338.98,532.0,329.7307,329.8182,329.7307,329.7307,532.0
2023-07-12 15:20:00,338.87,338.95,338.44,338.44,6156.0,329.6237,329.7015,329.2054,329.2054,6156.0
2023-07-12 15:25:00,338.17,338.44,337.97,338.1,12708.0,328.9428,329.2054,328.7482,328.8747,12708.0
2023-07-12 15:30:00,338.44,339.0,338.43,338.98,3013.0,329.2054,329.7501,329.1957,329.7307,3013.0
2023-07-12 15:35:00,339.1,339.42,338.89,338.89,2234.0,329.8474,330.1587,329.6431,329.6431,2234.0
2023-07-12 15:40:00,338.87,339.19,338.87,339.1,4214.0,329.6237,329.935,329.6237,329.8474,4214.0
2023-07-12 15:45:00,339.12,339.18,338.39,338.44,4069.0,329.8669,329.9252,329.1568,329.2054,4069.0
2023-07-12 15:50:00,338.27,338.62,337.87,338.09,10170.0,329.0401,329.3805,328.651,328.865,10170.0
2023-07-12 15:55:00,338.15,338.19,337.68,338.13,35413.0,328.9233,328.9622,328.4662,328.9039,35413.0
2023-07-13 09:30:00,338.86,338.86,338.16,338.16,3856.0,329.614,329.614,328.9331,328.9331,3856.0
2023-07-13 09:35:00,338.16,338.16,338.16,338.16,0.0,328.9331,328.9331,328.9331,328.9331,0.0
2023-07-13 09:40:00,340.45,340.45,339.01,339.38,1261.0,331.1606,331.1606,329.7599,330.1198,1261.0
2023-07-13 09:45:00,339.74,340.32,339.74,340.22,1302.0,330.4699,331.0341,330.4699,330.9369,1302.0
2023-07-13 09:50:00,340.22,340.22,340.06,340.08,400.0,330.9369,330.9369,330.7812,330.8007,400.0
2023-07-13 09:55:00,340.48,340.8,340.37,340.8,300.0,331.1898,331.501,331.0828,331.501,300.0
2023-07-13 10:00:00,340.78,341.14,340.42,341.0,1000.0,331.4816,331.8317,331.1314,331.6956,1000.0
2023-07-13 10:05:00,341.28,341.28,340.94,340.94,804.0,331.9679,331.9679,331.6372,331.6372,804.0
2023-07-13 10:10:00,341.12,341.17,341.12,341.17,300.0,331.8123,331.8609,331.8123,331.8609,300.0
2023-07-13 10:15:00,340.99,341.58,340.99,341.04,1234.0,331.6858,332.2597,331.6858,331.7345,1234.0
2023-07-13 10:20:00,341.24,341.33,340.92,341.01,1000.0,331.929,332.0166,331.6178,331.7053,1000.0
2023-07-13 10:25:00,341.55,341.85,341.55,341.85,201.0,332.2306,332.5224,332.2306,332.5224,201.0
2023-07-13 10:30:00,342.24,342.43,342.09,342.24,2258.0,332.9017,333.0865,332.7558,332.9017,2258.0
2023-07-13 10:35:00,342.2,342.2,341.66,341.75,1300.0,332.8628,332.8628,332.3376,332.4251,1300.0
2023-07-13 10:40:00,341.85,341.85,341.42,341.48,1845.0,332.5224,332.5224,332.1041,332.1625,1845.0
2023-07-13 10:45:00,341.55,341.57,341.25,341.28,2752.0,332.2306,332.25,331.9387,331.9679,2752.0
2023-07-13 10:50:00,341.07,341.36,340.87,341.36,496.0,331.7637,332.0457,331.5691,332.0457,496.0
2023-07-13 10:55:00,340.95,341.44,340.95,341.44,1113.0,331.6469,332.1236,331.6469,332.1236,1113.0
2023-07-13 11:00:00,341.56,341.66,341.56,341.62,300.0,332.2403,332.3376,332.2403,332.2987,300.0
2023-07-13 11:05:00,341.59,341.59,341.33,341.33,2476.0,332.2695,332.2695,332.0166,332.0166,2476.0
2023-07-13 11:10:00,341.36,341.54,341.3,341.54,1495.0,332.0457,332.2208,331.9874,332.2208,1495.0
2023-07-13 11:15:00,341.65,342.14,341.65,342.14,400.0,332.3278,332.8045,332.3278,332.8045,400.0
2023-07-13 11:20:00,342.28,342.28,341.86,341.86,1210.0,332.9406,332.9406,332.5321,332.5321,1210.0
2023-07-13 11:25:00,341.86,341.86,341.62,341.62,707.0,332.5321,332.5321,332.2987,332.2987,707.0
2023-07-13 11:30:00,341.62,341.62,341.62,341.62,0.0,332.2987,332.2987,332.2987,332.2987,0.0
2023-07-13 11:35:00,341.43,341.43,341.05,341.07,1264.0,332.1138,332.1138,331.7442,331.7637,1264.0
2023-07-13 11:40:00,341.12,341.25,341.1,341.18,1000.0,331.8123,331.9387,331.7928,331.8707,1000.0
2023-07-13 11:45:00,341.27,341.66,341.27,341.66,1010.0,331.9582,332.3376,331.9582,332.3376,1010.0
2023-07-13 11:50:00,341.53,341.53,341.46,341.48,1050.0,332.2111,332.2111,332.143,332.1625,1050.0
2023-07-13 11:55:00,341.11,341.11,341.11,341.11,100.0,331.8026,331.8026,331.8026,331.8026,100.0
2023-07-13 12:00:00,341.24,341.42,341.24,341.41,1425.0,331.929,332.1041,331.929,332.0944,1425.0
2023-07-13 12:05:00,341.29,341.49,341.07,341.22,1565.0,331.9777,332.1722,331.7637,331.9096,1565.0
2023-07-13 12:10:00,341.04,341.04,341.03,341.03,300.0,331.7345,331.7345,331.7247,331.7247,300.0
2023-07-13 12:15:00,341.12,341.12,341.0,341.03,457.0,331.8123,331.8123,331.6956,331.7247,457.0
2023-07-13 12:20:00,340.92,340.92,340.86,340.86,300.0,331.6178,331.6178,331.5594,331.5594,300.0
2023-07-13 12:25:00,341.01,341.03,340.93,340.93,700.0,331.7053,331.7247,331.6275,331.6275,700.0
2023-07-13 12:30:00,341.19,341.36,341.01,341.01,1699.0,331.8804,332.0457,331.7053,331.7053,1699.0
2023-07-13 12:35:00,341.09,341.17,340.98,341.15,684.0,331.7831,331.8609,331.6761,331.8415,684.0
2023-07-13 12:40:00,341.37,341.37,341.36,341.37,100.0,332.0555,332.0555,332.0457,332.0555,100.0
2023-07-13 12:45:00,341.33,341.33,341.23,341.25,500.0,332.0166,332.0166,331.9193,331.9387,500.0
2023-07-13 12:50:00,341.32,341.33,341.1,341.1,1002.0,332.0068,332.0166,331.7928,331.7928,1002.0
2023-07-13 12:55:00,341.05,341.68,340.8,341.68,4003.0,331.7442,332.357,331.501,332.357,4003.0
2023-07-13 13:00:00,341.9,341.9,341.9,341.9,100.0,332.571,332.571,332.571,332.571,100.0
2023-07-13 13:05:00,341.55,341.55,341.31,341.38,1014.0,332.2306,332.2306,331.9971,332.0652,1014.0
2023-07-13 13:10:00,341.35,341.75,341.31,341.75,1500.0,332.036,332.4251,331.9971,332.4251,1500.0
2023-07-13 13:15:00,341.81,341.92,341.7,341.75,1257.0,332.4835,332.5905,332.3765,332.4251,1257.0
2023-07-13 13:20:00,341.8,341.8,341.68,341.68,1100.0,332.4737,332.4737,332.357,332.357,1100.0
2023-07-13 13:25:00,341.59,341.68,341.49,341.68,1547.0,332.2695,332.357,332.1722,332.357,1547.0
2023-07-13 13:30:00,341.78,341.94,341.73,341.84,1927.0,332.4543,332.6099,332.4056,332.5126,1927.0
2023-07-13 13:35:00,341.85,341.87,341.41,341.41,1541.0,332.5224,332.5418,332.0944,332.0944,1541.0
2023-07-13 13:40:00,341.22,341.3,341.17,341.24,1330.0,331.9096,331.9874,331.8609,331.929,1330.0
2023-07-13 13:45:00,341.45,341.75,341.45,341.61,2284.0,332.1333,332.4251,332.1333,332.2889,2284.0
2023-07-13 13:50:00,341.59,341.59,341.43,341.43,1197.0,332.2695,332.2695,332.1138,332.1138,1197.0
2023-07-13 13:55:00,341.43,341.44,341.1,341.11,1414.0,332.1138,332.1236,331.7928,331.8026,1414.0
2023-07-13 14:00:00,341.21,341.6,341.18,341.49,2307.0,331.8998,332.2792,331.8707,332.1722,2307.0
2023-07-13 14:05:00,341.48,341.61,341.33,341.33,801.0,332.1625,332.2889,332.0166,332.0166,801.0
2023-07-13 14:10:00,341.52,341.52,341.52,341.52,100.0,332.2014,332.2014,332.2014,332.2014,100.0
2023-07-13 14:15:00,341.58,341.75,341.58,341.63,1227.0,332.2597,332.4251,332.2597,332.3084,1227.0
2023-07-13 14:20:00,341.66,341.66,341.66,341.66,301.0,332.3376,332.3376,332.3376,332.3376,301.0
2023-07-13 14:25:00,341.44,341.67,341.44,341.54,1200.0,332.1236,332.3473,332.1236,332.2208,1200.0
2023-07-13 14:30:00,341.62,341.65,341.42,341.57,1513.0,332.2987,332.3278,332.1041,332.25,1513.0
2023-07-13 14:35:00,341.62,341.62,341.37,341.5,1234.0,332.2987,332.2987,332.0555,332.1819,1234.0
2023-07-13 14:40:00,341.49,341.66,341.48,341.66,1205.0,332.1722,332.3376,332.1625,332.3376,1205.0
2023-07-13 14:45:00,341.77,341.89,341.76,341.89,720.0,332.4446,332.5613,332.4348,332.5613,720.0
2023-07-13 14:50:00,341.88,341.93,341.61,341.61,2756.0,332.5516,332.6002,332.2889,332.2889,2756.0
2023-07-13 14:55:00,341.75,341.86,341.75,341.83,1704.0,332.4251,332.5321,332.4251,332.5029,1704.0
2023-07-13 15:00:00,341.86,341.86,341.71,341.77,3214.0,332.5321,332.5321,332.3862,332.4446,3214.0
2023-07-13 15:05:00,341.69,341.69,341.38,341.49,1563.0,332.3667,332.3667,332.0652,332.1722,1563.0
2023-07-13 15:10:00,341.62,341.86,341.58,341.79,1999.0,332.2987,332.5321,332.2597,332.464,1999.0
2023-07-13 15:15:00,341.78,341.78,341.4,341.69,1853.0,332.4543,332.4543,332.0847,332.3667,1853.0
2023-07-13 15:20:00,341.84,342.0,341.83,341.83,868.0,332.5126,332.6683,332.5029,332.5029,868.0
2023-07-13 15:25:00,341.98,342.0,341.91,341.93,500.0,332.6488,332.6683,332.5807,332.6002,500.0
2023-07-13 15:30:00,341.85,341.85,341.53,341.53,2191.0,332.5224,332.5224,332.2111,332.2111,2191.0
2023-07-13 15:35:00,341.6,341.88,341.6,341.87,1952.0,332.2792,332.5516,332.2792,332.5418,1952.0
2023-07-13 15:40:00,341.84,342.3,341.84,342.28,2311.0,332.5126,332.9601,332.5126,332.9406,2311.0
2023-07-13 15:45:00,342.31,342.4,341.81,341.81,1925.0,332.9698,333.0574,332.4835,332.4835,1925.0
2023-07-13 15:50:00,341.78,341.94,341.65,341.77,7686.0,332.4543,332.6099,332.3278,332.4446,7686.0
2023-07-13 15:55:00,341.7,342.13,341.43,341.88,25241.0,332.3765,332.7947,332.1138,332.5516,25241.0
2023-07-14 09:30:00,344.0,344.0,343.61,343.61,3648.0,334.6137,334.6137,334.2344,334.2344,3648.0
2023-07-14 09:35:00,340.52,340.52,340.39,340.51,615.0,331.2287,331.2287,331.1022,331.2189,615.0
2023-07-14 09:40:00,340.01,341.04,340.01,340.68,813.0,330.7326,331.7345,330.7326,331.3843,813.0
2023-07-14 09:45:00,340.39,340.94,340.39,340.43,915.0,331.1022,331.6372,331.1022,331.1411,915.0
2023-07-14 09:50:00,340.43,340.43,340.43,340.43,0.0,331.1411,331.1411,331.1411,331.1411,0.0
2023-07-14 09:55:00,340.49,341.11,340.4,340.4,447.0,331.1995,331.8026,331.1119,331.1119,447.0
2023-07-14 10:00:00,340.4,340.87,340.31,340.31,3601.0,331.1119,331.5691,331.0244,331.0244,3601.0
2023-07-14 10:05:00,340.05,340.89,340.05,340.89,907.0,330.7715,331.5886,330.7715,331.5886,907.0
2023-07-14 10:10:00,341.05,341.73,341.05,341.64,2759.0,331.7442,332.4056,331.7442,332.3181,2759.0
2023-07-14 10:15:00,341.61,341.97,341.05,341.05,2574.0,332.2889,332.6391,331.7442,331.7442,2574.0
2023-07-14 10:20:00,341.11,342.15,341.07,341.98,5085.0,331.8026,332.8142,331.7637,332.6488,5085.0
2023-07-14 10:25:00,341.3,341.3,340.16,340.16,1000.0,331.9874,331.9874,330.8785,330.8785,1000.0
2023-07-14 10:30:00,339.77,340.22,338.69,339.08,3828.0,330.4991,330.9369,329.4486,329.828,3828.0
2023-07-14 10:35:00,339.09,339.63,339.09,339.48,2228.0,329.8377,330.3629,329.8377,330.217,2228.0
2023-07-14 10:40:00,339.51,339.63,338.94,338.94,2804.0,330.2462,330.3629,329.6918,329.6918,2804.0
2023-07-14 10:45:00,339.26,339.26,338.89,339.0,1719.0,330.003,330.003,329.6431,329.7501,1719.0
2023-07-14 10:50:00,339.76,339.76,339.36,339.76,707.0,330.4894,330.4894,330.1003,330.4894,707.0
2023-07-14 10:55:00,339.52,339.52,339.52,339.52,178.0,330.256,330.256,330.256,330.256,178.0
2023-07-14 11:00:00,339.75,339.75,338.88,338.97,866.0,330.4797,330.4797,329.6334,329.721,866.0
2023-07-14 11:05:00,338.81,339.4,338.81,339.23,744.0,329.5653,330.1392,329.5653,329.9739,744.0
2023-07-14 11:10:00,339.16,339.16,339.02,339.03,202.0,329.9058,329.9058,329.7696,329.7793,202.0
2023-07-14 11:15:00,339.47,339.64,339.3,339.37,1172.0,330.2073,330.3727,330.042,330.11,1172.0
2023-07-14 11:20:00,339.47,339.54,339.31,339.32,1045.0,330.2073,330.2754,330.0517,330.0614,1045.0
2023-07-14 11:25:00,339.72,339.72,339.21,339.21,408.0,330.4505,330.4505,329.9544,329.9544,408.0
2023-07-14 11:30:00,339.59,339.59,339.59,339.59,100.0,330.324,330.324,330.324,330.324,100.0
2023-07-14 11:35:00,339.78,339.82,339.6,339.82,790.0,330.5089,330.5478,330.3338,330.5478,790.0
2023-07-14 11:40:00,339.61,339.63,339.61,339.63,208.0,330.3435,330.3629,330.3435,330.3629,208.0
2023-07-14 11:45:00,339.54,339.54,339.38,339.38,200.0,330.2754,330.2754,330.1198,330.1198,200.0
2023-07-14 11:50:00,338.9,338.9,338.75,338.75,416.0,329.6529,329.6529,329.507,329.507,416.0
2023-07-14 11:55:00,339.4,339.65,339.23,339.65,665.0,330.1392,330.3824,329.9739,330.3824,665.0
2023-07-14 12:00:00,339.68,339.68,339.54,339.54,308.0,330.4116,330.4116,330.2754,330.2754,308.0
2023-07-14 12:05:00,339.53,339.53,339.3,339.3,767.0,330.2657,330.2657,330.042,330.042,767.0
2023-07-14 12:10:00,339.15,339.15,339.01,339.01,400.0,329.896,329.896,329.7599,329.7599,400.0
2023-07-14 12:15:00,339.01,339.01,339.01,339.01,0.0,329.7599,329.7599,329.7599,329.7599,0.0
2023-07-14 12:20:00,339.01,339.01,339.01,339.01,0.0,329.7599,329.7599,329.7599,329.7599,0.0
2023-07-14 12:25:00,339.23,339.24,339.08,339.09,531.0,329.9739,329.9836,329.828,329.8377,531.0
2023-07-14 12:30:00,339.27,339.39,339.16,339.16,1100.0,330.0128,330.1295,329.9058,329.9058,1100.0
2023-07-14 12:35:00,339.32,339.33,339.18,339.18,603.0,330.0614,330.0711,329.9252,329.9252,603.0
2023-07-14 12:40:00,339.29,339.47,339.29,339.32,700.0,330.0322,330.2073,330.0322,330.0614,700.0
2023-07-14 12:45:00,339.31,339.31,339.11,339.19,827.0,330.0517,330.0517,329.8571,329.935,827.0
2023-07-14 12:50:00,339.42,339.42,339.41,339.42,100.0,330.1587,330.1587,330.149,330.1587,100.0
2023-07-14 12:55:00,339.36,339.36,339.36,339.36,100.0,330.1003,330.1003,330.1003,330.1003,100.0
2023-07-14 13:00:00,339.27,339.48,339.09,339.48,791.0,330.0128,330.217,329.8377,330.217,791.0
2023-07-14 13:05:00,339.25,339.26,339.01,339.14,2954.0,329.9933,330.003,329.7599,329.8863,2954.0
2023-07-14 13:10:00,339.25,339.51,339.25,339.5,363.0,329.9933,330.2462,329.9933,330.2365,363.0
2023-07-14 13:15:00,339.35,339.84,339.34,339.78,1005.0,330.0906,330.5672,330.0809,330.5089,1005.0
2023-07-14 13:20:00,339.93,339.93,339.58,339.58,800.0,330.6548,330.6548,330.3143,330.3143,800.0
2023-07-14 13:25:00,339.47,339.48,339.26,339.38,947.0,330.2073,330.217,330.003,330.1198,947.0
2023-07-14 13:30:00,339.53,339.69,339.51,339.55,1370.0,330.2657,330.4213,330.2462,330.2851,1370.0
2023-07-14 13:35:00,339.48,339.48,339.31,339.37,1627.0,330.217,330.217,330.0517,330.11,1627.0
2023-07-14 13:40:00,339.29,339.29,339.08,339.24,1083.0,330.0322,330.0322,329.828,329.9836,1083.0
2023-07-14 13:45:00,339.23,339.23,339.23,339.23,465.0,329.9739,329.9739,329.9739,329.9739,465.0
2023-07-14 13:50:00,339.49,339.49,339.49,339.49,150.0,330.2268,330.2268,330.2268,330.2268,150.0
2023-07-14 13:55:00,339.6,339.71,339.45,339.51,2080.0,330.3338,330.4408,330.1879,330.2462,2080.0
2023-07-14 14:00:00,339.68,339.68,339.68,339.68,100.0,330.4116,330.4116,330.4116,330.4116,100.0
2023-07-14 14:05:00,339.8,339.8,339.52,339.68,852.0,330.5283,330.5283,330.256,330.4116,852.0
2023-07-14 14:10:00,339.74,339.77,339.62,339.63,654.0,330.4699,330.4991,330.3532,330.3629,654.0
2023-07-14 14:15:00,339.88,339.88,339.8,339.81,225.0,330.6061,330.6061,330.5283,330.538,225.0
2023-07-14 14:20:00,339.75,339.75,339.22,339.38,1503.0,330.4797,330.4797,329.9641,330.1198,1503.0
2023-07-14 14:25:00,339.49,339.53,339.28,339.28,658.0,330.2268,330.2657,330.0225,330.0225,658.0
2023-07-14 14:30:00,339.23,339.56,339.22,339.55,809.0,329.9739,330.2949,329.9641,330.2851,809.0
2023-07-14 14:35:00,339.34,339.34,339.01,339.23,1008.0,330.0809,330.0809,329.7599,329.9739,1008.0
2023-07-14 14:40:00,339.22,339.3,339.13,339.13,1357.0,329.9641,330.042,329.8766,329.8766,1357.0
2023-07-14 14:45:00,339.3,339.3,339.08,339.19,1090.0,330.042,330.042,329.828,329.935,1090.0
2023-07-14 14:50:00,339.41,339.48,339.41,339.48,202.0,330.149,330.217,330.149,330.217,202.0
2023-07-14 14:55:00,339.55,339.55,338.85,338.9,1894.0,330.2851,330.2851,329.6042,329.6529,1894.0
2023-07-14 15:00:00,338.75,338.96,338.6,338.74,2509.0,329.507,329.7112,329.3611,329.4972,2509.0
2023-07-14 15:05:00,338.75,338.96,338.73,338.85,1215.0,329.507,329.7112,329.4875,329.6042,1215.0
2023-07-14 15:10:00,339.04,339.06,338.91,338.91,300.0,329.789,329.8085,329.6626,329.6626,300.0
2023-07-14 15:15:00,338.91,338.91,338.91,338.91,0.0,329.6626,329.6626,329.6626,329.6626,0.0
2023-07-14 15:20:00,339.22,339.32,339.1,339.1,1246.0,329.9641,330.0614,329.8474,329.8474,1246.0
2023-07-14 15:25:00,339.13,339.24,339.11,339.23,900.0,329.8766,329.9836,329.8571,329.9739,900.0
2023-07-14 15:30:00,339.35,339.35,338.91,338.91,1524.0,330.0906,330.0906,329.6626,329.6626,1524.0
2023-07-14 15:35:00,338.84,339.11,338.83,339.09,700.0,329.5945,329.8571,329.5848,329.8377,700.0
2023-07-14 15:40:00,339.23,339.51,339.23,339.51,2057.0,329.9739,330.2462,329.9739,330.2462,2057.0
2023-07-14 15:45:00,339.5,339.91,339.07,339.2,8147.0,330.2365,330.6353,329.8182,329.9447,8147.0
2023-07-14 15:50:00,339.33,339.74,339.0,339.54,6860.0,330.0711,330.4699,329.7501,330.2754,6860.0
2023-07-14 15:55:00,339.65,339.71,338.63,339.7,36376.0,330.3824,330.4408,329.3902,330.431,36376.0
2023-07-17 09:30:00,338.18,341.11,338.18,340.71,4541.0,328.9525,331.8026,328.9525,331.4135,4541.0
2023-07-17 09:35:00,340.66,341.33,339.69,341.13,1584.0,331.3648,332.0166,330.4213,331.822,1584.0
2023-07-17 09:40:00,341.67,341.79,341.58,341.79,300.0,332.3473,332.464,332.2597,332.464,300.0
2023-07-17 09:45:00,342.06,343.2,341.91,342.85,905.0,332.7266,333.8355,332.5807,333.4951,905.0
2023-07-17 09:50:00,343.06,343.81,342.82,343.01,3820.0,333.6994,334.4289,333.4659,333.6507,3820.0
2023-07-17 09:55:00,343.57,343.57,343.26,343.42,600.0,334.1954,334.1954,333.8939,334.0495,600.0
2023-07-17 10:00:00,343.67,343.67,343.32,343.32,770.0,334.2927,334.2927,333.9523,333.9523,770.0
2023-07-17 10:05:00,343.0,343.28,342.56,342.56,1450.0,333.641,333.9134,333.213,333.213,1450.0
2023-07-17 10:10:00,342.28,342.49,341.87,342.04,2930.0,332.9406,333.1449,332.5418,332.7072,2930.0
2023-07-17 10:15:00,341.93,342.13,341.74,341.76,2150.0,332.6002,332.7947,332.4154,332.4348,2150.0
2023-07-17 10:20:00,341.8,341.93,341.57,341.68,2600.0,332.4737,332.6002,332.25,332.357,2600.0
2023-07-17 10:25:00,341.6,342.0,340.75,341.64,3736.0,332.2792,332.6683,331.4524,332.3181,3736.0
2023-07-17 10:30:00,341.93,342.41,341.93,342.31,2000.0,332.6002,333.0671,332.6002,332.9698,2000.0
2023-07-17 10:35:00,342.49,342.49,341.97,342.23,1700.0,333.1449,333.1449,332.6391,332.892,1700.0
2023-07-17 10:40:00,342.43,342.93,342.34,342.92,1471.0,333.0865,333.5729,332.999,333.5632,1471.0
2023-07-17 10:45:00,342.97,343.66,342.97,343.66,1000.0,333.6118,334.283,333.6118,334.283,1000.0
2023-07-17 10:50:00,343.53,343.84,343.29,343.68,1573.0,334.1565,334.4581,333.9231,334.3024,1573.0
2023-07-17 10:55:00,343.83,343.83,343.46,343.46,1077.0,334.4483,334.4483,334.0884,334.0884,1077.0
2023-07-17 11:00:00,343.74,343.74,343.74,343.74,100.0,334.3608,334.3608,334.3608,334.3608,100.0
2023-07-17 11:05:00,343.66,344.03,343.66,344.03,685.0,334.283,334.6429,334.283,334.6429,685.0
2023-07-17 11:10:00,343.98,344.0,343.86,343.87,600.0,334.5943,334.6137,334.4775,334.4873,600.0
2023-07-17 11:15:00,343.87,343.87,343.87,343.87,0.0,334.4873,334.4873,334.4873,334.4873,0.0
2023-07-17 11:20:00,343.91,343.94,343.65,343.84,2958.0,334.5262,334.5553,334.2733,334.4581,2958.0
2023-07-17 11:25:00,343.73,343.81,343.6,343.6,1033.0,334.3511,334.4289,334.2246,334.2246,1033.0
2023-07-17 11:30:00,343.49,343.96,343.4,343.96,2913.0,334.1176,334.5748,334.0301,334.5748,2913.0
2023-07-17 11:35:00,343.81,344.35,343.81,343.94,1975.0,334.4289,334.9542,334.4289,334.5553,1975.0
2023-07-17 11:40:00,343.88,344.2,343.88,343.94,1804.0,334.497,334.8083,334.497,334.5553,1804.0
2023-07-17 11:45:00,344.23,344.51,344.17,344.19,1721.0,334.8374,335.1098,334.7791,334.7985,1721.0
2023-07-17 11:50:00,344.37,344.37,344.12,344.12,680.0,334.9736,334.9736,334.7304,334.7304,680.0
2023-07-17 11:55:00,344.48,344.54,344.38,344.38,1285.0,335.0806,335.139,334.9833,334.9833,1285.0
2023-07-17 12:00:00,344.03,344.03,344.03,344.03,100.0,334.6429,334.6429,334.6429,334.6429,100.0
2023-07-17 12:05:00,344.21,344.21,343.93,343.93,1100.0,334.818,334.818,334.5456,334.5456,1100.0
2023-07-17 12:10:00,343.96,344.12,343.61,343.76,1892.0,334.5748,334.7304,334.2344,334.3803,1892.0
2023-07-17 12:15:00,343.72,343.74,343.72,343.74,200.0,334.3414,334.3608,334.3414,334.3608,200.0
2023-07-17 12:20:00,343.63,344.21,343.63,344.14,1100.0,334.2538,334.818,334.2538,334.7499,1100.0
2023-07-17 12:25:00,344.24,344.26,344.15,344.15,1851.0,334.8472,334.8666,334.7596,334.7596,1851.0
2023-07-17 12:30:00,344.08,344.28,344.0,344.14,2573.0,334.6915,334.8861,334.6137,334.7499,2573.0
2023-07-17 12:35:00,344.13,344.13,344.03,344.07,300.0,334.7402,334.7402,334.6429,334.6818,300.0
2023-07-17 12:40:00,344.15,344.6,344.05,344.6,7299.0,334.7596,335.1973,334.6623,335.1973,7299.0
2023-07-17 12:45:00,344.57,344.57,344.1,344.21,1790.0,335.1682,335.1682,334.711,334.818,1790.0
2023-07-17 12:50:00,344.09,344.33,344.09,344.33,700.0,334.7013,334.9347,334.7013,334.9347,700.0
2023-07-17 12:55:00,344.33,344.47,344.33,344.36,1800.0,334.9347,335.0709,334.9347,334.9639,1800.0
2023-07-17 13:00:00,344.25,344.25,343.94,344.21,1042.0,334.8569,334.8569,334.5553,334.818,1042.0
2023-07-17 13:05:00,344.24,344.28,344.01,344.28,2186.0,334.8472,334.8861,334.6234,334.8861,2186.0
2023-07-17 13:10:00,344.27,344.36,344.13,344.36,2819.0,334.8763,334.9639,334.7402,334.9639,2819.0
2023-07-17 13:15:00,344.35,344.66,344.22,344.66,2400.0,334.9542,335.2557,334.8277,335.2557,2400.0
2023-07-17 13:20:00,344.8,345.07,344.59,344.59,3092.0,335.3919,335.6545,335.1876,335.1876,3092.0
2023-07-17 13:25:00,344.77,344.77,344.65,344.77,400.0,335.3627,335.3627,335.246,335.3627,400.0
2023-07-17 13:30:00,344.75,344.76,344.35,344.48,6061.0,335.3432,335.353,334.9542,335.0806,6061.0
2023-07-17 13:35:00,344.46,344.59,344.13,344.13,3266.0,335.0612,335.1876,334.7402,334.7402,3266.0
2023-07-17 13:40:00,344.34,344.34,344.03,344.18,400.0,334.9444,334.9444,334.6429,334.7888,400.0
2023-07-17 13:45:00,344.35,344.65,344.35,344.54,2876.0,334.9542,335.246,334.9542,335.139,2876.0
2023-07-17 13:50:00,344.51,344.51,344.13,344.24,977.0,335.1098,335.1098,334.7402,334.8472,977.0
2023-07-17 13:55:00,344.26,344.27,343.96,344.2,1400.0,334.8666,334.8763,334.5748,334.8083,1400.0
2023-07-17 14:00:00,344.26,344.26,344.2,344.23,500.0,334.8666,334.8666,334.8083,334.8374,500.0
2023-07-17 14:05:00,344.38,344.53,344.32,344.32,1000.0,334.9833,335.1292,334.925,334.925,1000.0
2023-07-17 14:10:00,344.21,344.32,344.17,344.18,3200.0,334.818,334.925,334.7791,334.7888,3200.0
2023-07-17 14:15:00,344.44,344.54,344.0,344.06,11930.0,335.0417,335.139,334.6137,334.6721,11930.0
2023-07-17 14:20:00,344.23,344.6,344.2,344.32,3359.0,334.8374,335.1973,334.8083,334.925,3359.0
2023-07-17 14:25:00,344.27,344.37,344.03,344.07,2295.0,334.8763,334.9736,334.6429,334.6818,2295.0
2023-07-17 14:30:00,344.1,344.16,343.78,344.02,1919.0,334.711,334.7693,334.3997,334.6332,1919.0
2023-07-17 14:35:00,344.06,344.15,343.64,343.65,1429.0,334.6721,334.7596,334.2635,334.2733,1429.0
2023-07-17 14:40:00,343.86,344.15,343.8,344.14,2579.0,334.4775,334.7596,334.4192,334.7499,2579.0
2023-07-17 14:45:00,344.16,344.21,343.88,343.88,1126.0,334.7693,334.818,334.497,334.497,1126.0
2023-07-17 14:50:00,344.0,344.17,344.0,344.17,2000.0,334.6137,334.7791,334.6137,334.7791,2000.0
2023-07-17 14:55:00,344.03,344.11,343.61,343.8,2950.0,334.6429,334.7207,334.2344,334.4192,2950.0
2023-07-17 15:00:00,344.06,344.24,344.02,344.07,1617.0,334.6721,334.8472,334.6332,334.6818,1617.0
2023-07-17 15:05:00,344.01,344.08,343.97,344.08,801.0,334.6234,334.6915,334.5845,334.6915,801.0
2023-07-17 15:10:00,344.13,344.13,343.77,344.08,3280.0,334.7402,334.7402,334.39,334.6915,3280.0
2023-07-17 15:15:00,344.04,344.56,343.89,344.41,3064.0,334.6526,335.1584,334.5067,335.0125,3064.0
2023-07-17 15:20:00,344.56,344.58,343.83,343.9,2810.0,335.1584,335.1779,334.4483,334.5164,2810.0
2023-07-17 15:25:00,344.02,344.05,343.97,343.97,1314.0,334.6332,334.6623,334.5845,334.5845,1314.0
2023-07-17 15:30:00,343.88,344.02,343.53,344.0,3981.0,334.497,334.6332,334.1565,334.6137,3981.0
2023-07-17 15:35:00,344.06,344.28,343.97,343.97,2092.0,334.6721,334.8861,334.5845,334.5845,2092.0
2023-07-17 15:40:00,344.08,344.12,343.91,343.92,4021.0,334.6915,334.7304,334.5262,334.5359,4021.0
2023-07-17 15:45:00,343.91,344.06,343.79,343.95,2825.0,334.5262,334.6721,334.4094,334.5651,2825.0
2023-07-17 15:50:00,343.77,343.77,343.21,343.29,6895.0,334.39,334.39,333.8453,333.9231,6895.0
2023-07-17 15:55:00,343.29,343.37,342.62,342.94,26432.0,333.9231,334.0009,333.2714,333.5826,26432.0
2023-07-18 09:30:00,343.97,346.14,343.84,346.14,8654.0,334.5845,336.6953,334.4581,336.6953,8654.0
2023-07-18 09:35:00,346.26,347.3,346.26,347.15,9712.0,336.812,337.8237,336.812,337.6778,9712.0
2023-07-18 09:40:00,346.67,348.37,346.64,348.35,4939.0,337.2109,338.8645,337.1817,338.845,4939.0
2023-07-18 09:45:00,348.42,348.6,347.66,347.93,8209.0,338.9131,339.0882,338.1738,338.4365,8209.0
2023-07-18 09:50:00,348.04,349.17,348.03,349.17,3484.0,338.5435,339.6426,338.5337,339.6426,3484.0
2023-07-18 09:55:00,349.09,349.51,349.09,349.51,3837.0,339.5648,339.9734,339.5648,339.9734,3837.0
2023-07-18 10:00:00,349.98,351.44,349.79,351.44,10536.0,340.4305,341.8507,340.2457,341.8507,10536.0
2023-07-18 10:05:00,351.84,352.54,351.28,352.28,8575.0,342.2398,342.9207,341.6951,342.6678,8575.0
2023-07-18 10:10:00,352.28,352.36,351.24,351.77,4554.0,342.6678,342.7456,341.6562,342.1717,4554.0
2023-07-18 10:15:00,351.5,351.51,349.86,350.33,6106.0,341.9091,341.9188,340.3138,340.771,6106.0
2023-07-18 10:20:00,350.29,350.75,350.12,350.74,1900.0,340.7321,341.1795,340.5667,341.1698,1900.0
2023-07-18 10:25:00,350.83,351.46,350.68,351.46,2927.0,341.2573,341.8702,341.1114,341.8702,2927.0
2023-07-18 10:30:00,351.18,351.18,350.2,350.21,3022.0,341.5978,341.5978,340.6445,340.6543,3022.0
2023-07-18 10:35:00,350.47,350.61,350.03,350.16,1939.0,340.9072,341.0434,340.4792,340.6056,1939.0
2023-07-18 10:40:00,350.15,350.32,349.18,349.31,2706.0,340.5959,340.7613,339.6524,339.7788,2706.0
2023-07-18 10:45:00,349.54,350.08,349.54,350.02,2279.0,340.0025,340.5278,340.0025,340.4695,2279.0
2023-07-18 10:50:00,350.04,350.44,349.89,350.41,2620.0,340.4889,340.878,340.343,340.8488,2620.0
2023-07-18 10:55:00,350.21,350.39,349.81,350.15,2880.0,340.6543,340.8294,340.2652,340.5959,2880.0
2023-07-18 11:00:00,350.29,350.57,350.29,350.47,1291.0,340.7321,341.0044,340.7321,340.9072,1291.0
2023-07-18 11:05:00,350.45,350.71,350.2,350.27,6724.0,340.8877,341.1406,340.6445,340.7126,6724.0
2023-07-18 11:10:00,350.33,350.81,350.32,350.6,2200.0,340.771,341.2379,340.7613,341.0336,2200.0
2023-07-18 11:15:00,350.59,351.17,350.59,351.17,1559.0,341.0239,341.5881,341.0239,341.5881,1559.0
2023-07-18 11:20:00,351.16,351.39,351.16,351.3,951.0,341.5783,341.8021,341.5783,341.7145,951.0
2023-07-18 11:25:00,351.28,352.18,351.27,352.15,1838.0,341.6951,342.5705,341.6853,342.5413,1838.0
2023-07-18 11:30:00,351.97,351.97,351.38,351.38,1572.0,342.3662,342.3662,341.7923,341.7923,1572.0
2023-07-18 11:35:00,351.04,351.2,350.69,351.04,1470.0,341.4616,341.6173,341.1212,341.4616,1470.0
2023-07-18 11:40:00,350.84,350.84,350.21,350.21,1072.0,341.2671,341.2671,340.6543,340.6543,1072.0
2023-07-18 11:45:00,350.18,350.58,350.17,350.38,1858.0,340.6251,341.0142,340.6154,340.8196,1858.0
2023-07-18 11:50:00,350.63,351.31,350.63,350.94,3500.0,341.0628,341.7243,341.0628,341.3643,3500.0
2023-07-18 11:55:00,350.96,350.96,350.64,350.88,1388.0,341.3838,341.3838,341.0725,341.306,1388.0
2023-07-18 12:00:00,350.87,350.88,350.5,350.54,1242.0,341.2963,341.306,340.9364,340.9753,1242.0
2023-07-18 12:05:00,350.54,350.6,350.27,350.27,1917.0,340.9753,341.0336,340.7126,340.7126,1917.0
2023-07-18 12:10:00,350.22,351.08,350.22,351.08,1127.0,340.664,341.5005,340.664,341.5005,1127.0
2023-07-18 12:15:00,351.02,351.33,350.97,351.18,1284.0,341.4422,341.7437,341.3935,341.5978,1284.0
2023-07-18 12:20:00,351.18,351.18,350.25,350.48,4069.0,341.5978,341.5978,340.6932,340.9169,4069.0
2023-07-18 12:25:00,350.43,350.67,350.35,350.66,2355.0,340.8683,341.1017,340.7904,341.092,2355.0
2023-07-18 12:30:00,350.59,350.93,350.58,350.75,1984.0,341.0239,341.3546,341.0142,341.1795,1984.0
2023-07-18 12:35:00,350.9,351.06,350.71,351.06,3185.0,341.3254,341.4811,341.1406,341.4811,3185.0
2023-07-18 12:40:00,350.96,351.1,350.9,351.1,2009.0,341.3838,341.52,341.3254,341.52,2009.0
2023-07-18 12:45:00,351.13,351.24,350.96,351.06,2582.0,341.5492,341.6562,341.3838,341.4811,2582.0
2023-07-18 12:50:00,351.02,351.2,350.86,350.96,1401.0,341.4422,341.6173,341.2865,341.3838,1401.0
2023-07-18 12:55:00,350.96,351.47,350.95,351.42,2713.0,341.3838,341.8799,341.3741,341.8313,2713.0
2023-07-18 13:00:00,351.33,351.4,351.14,351.31,2393.0,341.7437,341.8118,341.5589,341.7243,2393.0
2023-07-18 13:05:00,351.31,351.71,351.3,351.71,1246.0,341.7243,342.1133,341.7145,342.1133,1246.0
2023-07-18 13:10:00,351.71,351.71,351.33,351.5,2668.0,342.1133,342.1133,341.7437,341.9091,2668.0
2023-07-18 13:15:00,351.7,351.8,351.59,351.79,2663.0,342.1036,342.2009,341.9966,342.1912,2663.0
2023-07-18 13:20:00,351.75,351.89,351.74,351.8,1000.0,342.1522,342.2884,342.1425,342.2009,1000.0
2023-07-18 13:25:00,351.74,351.76,351.25,351.26,3886.0,342.1425,342.162,341.6659,341.6756,3886.0
2023-07-18 13:30:00,351.16,351.21,351.08,351.18,3188.0,341.5783,341.627,341.5005,341.5978,3188.0
2023-07-18 13:35:00,351.18,351.48,351.1,351.36,2895.0,341.5978,341.8896,341.52,341.7729,2895.0
2023-07-18 13:40:00,351.34,351.98,351.34,351.81,2200.0,341.7534,342.376,341.7534,342.2106,2200.0
2023-07-18 13:45:00,351.8,352.36,351.8,352.36,1503.0,342.2009,342.7456,342.2009,342.7456,1503.0
2023-07-18 13:50:00,352.43,352.55,352.08,352.08,2943.0,342.8137,342.9304,342.4732,342.4732,2943.0
2023-07-18 13:55:00,351.97,352.04,351.74,352.01,3102.0,342.3662,342.4343,342.1425,342.4052,3102.0
2023-07-18 14:00:00,352.11,352.4,352.0,352.4,2000.0,342.5024,342.7845,342.3954,342.7845,2000.0
2023-07-18 14:05:00,352.49,352.5,351.84,352.09,3311.0,342.8721,342.8818,342.2398,342.483,3311.0
2023-07-18 14:10:00,352.09,352.16,351.84,351.85,1626.0,342.483,342.5511,342.2398,342.2495,1626.0
2023-07-18 14:15:00,351.85,351.85,351.56,351.68,2482.0,342.2495,342.2495,341.9674,342.0842,2482.0
2023-07-18 14:20:00,351.67,351.89,351.51,351.78,2100.0,342.0744,342.2884,341.9188,342.1814,2100.0
2023-07-18 14:25:00,351.78,352.35,351.78,352.24,1124.0,342.1814,342.7359,342.1814,342.6289,1124.0
2023-07-18 14:30:00,352.5,352.65,352.33,352.35,2389.0,342.8818,343.0277,342.7164,342.7359,2389.0
2023-07-18 14:35:00,352.35,352.39,352.18,352.26,1702.0,342.7359,342.7748,342.5705,342.6483,1702.0
2023-07-18 14:40:00,352.29,352.29,352.09,352.23,1213.0,342.6775,342.6775,342.483,342.6191,1213.0
2023-07-18 14:45:00,352.43,352.7,352.43,352.53,1000.0,342.8137,343.0763,342.8137,342.911,1000.0
2023-07-18 14:50:00,352.58,352.58,352.27,352.27,1600.0,342.9596,342.9596,342.6581,342.6581,1600.0
2023-07-18 14:55:00,352.27,352.49,352.27,352.33,1877.0,342.6581,342.8721,342.6581,342.7164,1877.0
2023-07-18 15:00:00,352.42,352.47,352.23,352.46,1657.0,342.804,342.8526,342.6191,342.8429,1657.0
2023-07-18 15:05:00,352.54,352.73,352.45,352.73,1375.0,342.9207,343.1055,342.8331,343.1055,1375.0
2023-07-18 15:10:00,352.84,353.05,352.8,352.98,2700.0,343.2125,343.4168,343.1736,343.3487,2700.0
2023-07-18 15:15:00,353.18,353.35,353.09,353.23,1723.0,343.5432,343.7086,343.4557,343.5919,1723.0
2023-07-18 15:20:00,353.31,353.31,352.99,353.02,3315.0,343.6697,343.6697,343.3584,343.3876,3315.0
2023-07-18 15:25:00,353.34,353.61,353.28,353.28,3333.0,343.6989,343.9615,343.6405,343.6405,3333.0
2023-07-18 15:30:00,353.29,353.44,352.58,352.8,5263.0,343.6502,343.7961,342.9596,343.1736,5263.0
2023-07-18 15:35:00,352.76,352.82,352.12,352.13,4468.0,343.1347,343.1931,342.5122,342.5219,4468.0
2023-07-18 15:40:00,352.26,353.0,352.24,352.94,8859.0,342.6483,343.3681,342.6289,343.3098,8859.0
2023-07-18 15:45:00,352.89,352.93,352.5,352.66,6600.0,343.2611,343.3,342.8818,343.0374,6600.0
2023-07-18 15:50:00,352.72,353.01,352.25,352.59,17110.0,343.0958,343.3779,342.6386,342.9693,17110.0
2023-07-18 15:55:00,352.75,352.86,352.29,352.62,21592.0,343.125,343.232,342.6775,342.9985,21592.0
2023-07-19 09:30:00,352.96,354.42,351.93,354.42,7847.0,343.3292,344.7494,342.3273,344.7494,7847.0
2023-07-19 09:35:00,353.9,354.26,353.0,353.48,1936.0,344.2436,344.5938,343.3681,343.835,1936.0
2023-07-19 09:40:00,353.69,354.29,353.43,354.0,1909.0,344.0393,344.6229,343.7864,344.3409,1909.0
2023-07-19 09:45:00,353.92,353.92,353.48,353.58,510.0,344.263,344.263,343.835,343.9323,510.0
2023-07-19 09:50:00,353.17,353.79,353.17,353.68,900.0,343.5335,344.1366,343.5335,344.0296,900.0
2023-07-19 09:55:00,353.78,354.49,353.77,354.49,1100.0,344.1269,344.8175,344.1171,344.8175,1100.0
2023-07-19 10:00:00,354.82,354.82,354.1,354.1,1792.0,345.1385,345.1385,344.4381,344.4381,1792.0
2023-07-19 10:05:00,354.02,354.55,353.83,354.55,803.0,344.3603,344.8758,344.1755,344.8758,803.0
2023-07-19 10:10:00,354.72,354.95,354.46,354.47,1525.0,345.0412,345.2649,344.7883,344.798,1525.0
2023-07-19 10:15:00,354.22,354.72,353.99,354.18,2672.0,344.5549,345.0412,344.3311,344.5159,2672.0
2023-07-19 10:20:00,354.32,354.68,354.13,354.59,1316.0,344.6521,345.0023,344.4673,344.9148,1316.0
2023-07-19 10:25:00,354.19,354.19,353.59,353.59,900.0,344.5257,344.5257,343.942,343.942,900.0
2023-07-19 10:30:00,353.75,353.75,353.3,353.59,1538.0,344.0977,344.0977,343.66,343.942,1538.0
2023-07-19 10:35:00,353.37,353.37,352.73,353.02,637.0,343.728,343.728,343.1055,343.3876,637.0
2023-07-19 10:40:00,352.93,353.33,352.93,353.27,600.0,343.3,343.6891,343.3,343.6308,600.0
2023-07-19 10:45:00,353.13,353.13,352.01,352.62,900.0,343.4946,343.4946,342.4052,342.9985,900.0
2023-07-19 10:50:00,352.35,352.35,351.73,351.73,640.0,342.7359,342.7359,342.1328,342.1328,640.0
2023-07-19 10:55:00,351.74,352.15,351.63,352.06,7140.0,342.1425,342.5413,342.0355,342.4538,7140.0
2023-07-19 11:00:00,352.07,352.5,352.07,352.5,300.0,342.4635,342.8818,342.4635,342.8818,300.0
2023-07-19 11:05:00,352.31,352.31,352.03,352.03,200.0,342.697,342.697,342.4246,342.4246,200.0
2023-07-19 11:10:00,351.99,351.99,351.45,351.71,5884.0,342.3857,342.3857,341.8604,342.1133,5884.0
2023-07-19 11:15:00,351.57,352.18,351.57,352.04,3155.0,341.9772,342.5705,341.9772,342.4343,3155.0
2023-07-19 11:20:00,352.2,352.33,352.05,352.05,1455.0,342.59,342.7164,342.4441,342.4441,1455.0
2023-07-19 11:25:00,352.07,352.43,351.98,352.43,1335.0,342.4635,342.8137,342.376,342.8137,1335.0
2023-07-19 11:30:00,352.52,353.0,352.52,352.94,714.0,342.9012,343.3681,342.9012,343.3098,714.0
2023-07-19 11:35:00,352.79,353.19,352.67,353.0,1651.0,343.1639,343.553,343.0471,343.3681,1651.0
2023-07-19 11:40:00,352.78,353.0,352.56,352.9,1302.0,343.1541,343.3681,342.9401,343.2709,1302.0
2023-07-19 11:45:00,352.82,352.82,352.47,352.47,901.0,343.1931,343.1931,342.8526,342.8526,901.0
2023-07-19 11:50:00,352.19,352.69,352.19,352.69,542.0,342.5802,343.0666,342.5802,343.0666,542.0
2023-07-19 11:55:00,352.78,353.06,352.48,352.92,1908.0,343.1541,343.4265,342.8623,343.2903,1908.0
2023-07-19 12:00:00,353.14,353.19,352.45,352.71,1514.0,343.5043,343.553,342.8331,343.0861,1514.0
2023-07-19 12:05:00,352.44,352.76,352.42,352.76,609.0,342.8234,343.1347,342.804,343.1347,609.0
2023-07-19 12:10:00,352.76,352.76,352.76,352.76,0.0,343.1347,343.1347,343.1347,343.1347,0.0
2023-07-19 12:15:00,352.98,353.49,352.98,353.18,1811.0,343.3487,343.8448,343.3487,343.5432,1811.0
2023-07-19 12:20:00,353.13,353.14,352.72,353.07,1333.0,343.4946,343.5043,343.0958,343.4362,1333.0
2023-07-19 12:25:00,352.97,353.0,352.81,352.81,1728.0,343.339,343.3681,343.1833,343.1833,1728.0
2023-07-19 12:30:00,352.57,352.72,352.38,352.72,800.0,342.9499,343.0958,342.7651,343.0958,800.0
2023-07-19 12:35:00,352.89,352.89,352.53,352.65,629.0,343.2611,343.2611,342.911,343.0277,629.0
2023-07-19 12:40:00,352.8,352.81,352.63,352.81,875.0,343.1736,343.1833,343.0082,343.1833,875.0
2023-07-19 12:45:00,352.72,352.92,352.59,352.59,1569.0,343.0958,343.2903,342.9693,342.9693,1569.0
2023-07-19 12:50:00,352.6,353.17,352.58,353.17,828.0,342.9791,343.5335,342.9596,343.5335,828.0
2023-07-19 12:55:00,353.31,353.31,353.05,353.05,599.0,343.6697,343.6697,343.4168,343.4168,599.0
2023-07-19 13:00:00,353.23,353.26,353.23,353.24,323.0,343.5919,343.621,343.5919,343.6016,323.0
2023-07-19 13:05:00,353.41,353.41,352.97,352.98,1120.0,343.767,343.767,343.339,343.3487,1120.0
2023-07-19 13:10:00,353.23,353.44,353.21,353.44,955.0,343.5919,343.7961,343.5724,343.7961,955.0
2023-07-19 13:15:00,353.48,353.48,353.33,353.33,600.0,343.835,343.835,343.6891,343.6891,600.0
2023-07-19 13:20:00,353.12,353.12,352.99,352.99,200.0,343.4849,343.4849,343.3584,343.3584,200.0
2023-07-19 13:25:00,353.28,353.54,353.1,353.54,2629.0,343.6405,343.8934,343.4654,343.8934,2629.0
2023-07-19 13:30:00,353.57,353.82,353.46,353.75,3292.0,343.9226,344.1658,343.8156,344.0977,3292.0
2023-07-19 13:35:00,353.55,353.61,352.85,352.85,2226.0,343.9031,343.9615,343.2222,343.2222,2226.0
2023-07-19 13:40:00,353.01,353.16,352.81,352.84,1502.0,343.3779,343.5238,343.1833,343.2125,1502.0
2023-07-19 13:45:00,352.88,352.89,352.17,352.19,4217.0,343.2514,343.2611,342.5608,342.5802,4217.0
2023-07-19 13:50:00,352.17,352.52,351.89,352.52,5532.0,342.5608,342.9012,342.2884,342.9012,5532.0
2023-07-19 13:55:00,352.34,352.4,352.2,352.22,1127.0,342.7261,342.7845,342.59,342.6094,1127.0
2023-07-19 14:00:00,352.38,352.38,352.18,352.18,300.0,342.7651,342.7651,342.5705,342.5705,300.0
2023-07-19 14:05:00,352.29,352.33,351.61,351.63,1450.0,342.6775,342.7164,342.0161,342.0355,1450.0
2023-07-19 14:10:00,351.62,351.82,351.22,351.45,1916.0,342.0258,342.2203,341.6367,341.8604,1916.0
2023-07-19 14:15:00,351.64,351.88,351.59,351.88,1318.0,342.0452,342.2787,341.9966,342.2787,1318.0
2023-07-19 14:20:00,351.97,351.97,351.88,351.89,200.0,342.3662,342.3662,342.2787,342.2884,200.0
2023-07-19 14:25:00,351.8,352.18,351.73,352.18,1143.0,342.2009,342.5705,342.1328,342.5705,1143.0
2023-07-19 14:30:00,352.32,352.49,352.23,352.23,1088.0,342.7067,342.8721,342.6191,342.6191,1088.0
2023-07-19 14:35:00,352.13,352.25,352.1,352.1,910.0,342.5219,342.6386,342.4927,342.4927,910.0
2023-07-19 14:40:00,352.12,352.45,352.12,352.38,1423.0,342.5122,342.8331,342.5122,342.7651,1423.0
2023-07-19 14:45:00,352.34,352.34,352.01,352.08,1502.0,342.7261,342.7261,342.4052,342.4732,1502.0
2023-07-19 14:50:00,351.99,352.16,351.78,352.13,2984.0,342.3857,342.5511,342.1814,342.5219,2984.0
2023-07-19 14:55:00,352.3,352.38,352.26,352.26,723.0,342.6872,342.7651,342.6483,342.6483,723.0
2023-07-19 15:00:00,352.1,352.58,352.09,352.58,1536.0,342.4927,342.9596,342.483,342.9596,1536.0
2023-07-19 15:05:00,352.41,352.41,352.19,352.21,842.0,342.7942,342.7942,342.5802,342.5997,842.0
2023-07-19 15:10:00,352.15,352.71,352.14,352.71,801.0,342.5413,343.0861,342.5316,343.0861,801.0
2023-07-19 15:15:00,352.83,353.1,352.83,352.94,1000.0,343.2028,343.4654,343.2028,343.3098,1000.0
2023-07-19 15:20:00,353.06,353.06,353.06,353.06,100.0,343.4265,343.4265,343.4265,343.4265,100.0
2023-07-19 15:25:00,353.05,353.29,353.01,353.01,2377.0,343.4168,343.6502,343.3779,343.3779,2377.0
2023-07-19 15:30:00,353.01,353.06,352.68,353.02,4796.0,343.3779,343.4265,343.0569,343.3876,4796.0
2023-07-19 15:35:00,352.9,352.97,352.62,352.97,1600.0,343.2709,343.339,342.9985,343.339,1600.0
2023-07-19 15:40:00,352.88,353.09,352.73,352.87,3192.0,343.2514,343.4557,343.1055,343.2417,3192.0
2023-07-19 15:45:00,352.79,352.85,352.33,352.33,4735.0,343.1639,343.2222,342.7164,342.7164,4735.0
2023-07-19 15:50:00,352.3,353.09,352.3,353.09,13368.0,342.6872,343.4557,342.6872,343.4557,13368.0
2023-07-19 15:55:00,352.93,352.96,352.13,352.37,23520.0,343.3,343.3292,342.5219,342.7553,23520.0
2023-07-20 09:30:00,352.79,353.05,351.83,351.85,8031.0,343.1639,343.4168,342.2301,342.2495,8031.0
2023-07-20 09:35:00,352.4,353.44,351.77,353.29,4537.0,342.7845,343.7961,342.1717,343.6502,4537.0
2023-07-20 09:40:00,353.21,353.78,352.56,353.1,2201.0,343.5724,344.1269,342.9401,343.4654,2201.0
2023-07-20 09:45:00,353.59,354.14,353.58,353.94,665.0,343.942,344.477,343.9323,344.2825,665.0
2023-07-20 09:50:00,354.04,354.2,353.91,354.17,912.0,344.3798,344.5354,344.2533,344.5062,912.0
2023-07-20 09:55:00,354.18,354.18,353.49,353.81,1300.0,344.5159,344.5159,343.8448,344.156,1300.0
2023-07-20 10:00:00,354.0,354.0,353.39,353.56,3158.0,344.3409,344.3409,343.7475,343.9129,3158.0
2023-07-20 10:05:00,353.37,353.94,353.37,353.5,2612.0,343.728,344.2825,343.728,343.8545,2612.0
2023-07-20 10:10:00,353.3,353.34,352.44,352.66,1910.0,343.66,343.6989,342.8234,343.0374,1910.0
2023-07-20 10:15:00,352.89,352.96,352.39,352.42,3486.0,343.2611,343.3292,342.7748,342.804,3486.0
2023-07-20 10:20:00,352.61,352.66,352.23,352.6,1900.0,342.9888,343.0374,342.6191,342.9791,1900.0
2023-07-20 10:25:00,352.36,352.36,352.23,352.26,611.0,342.7456,342.7456,342.6191,342.6483,611.0
2023-07-20 10:30:00,352.3,352.75,352.29,352.57,1678.0,342.6872,343.125,342.6775,342.9499,1678.0
2023-07-20 10:35:00,352.37,352.84,352.37,352.57,827.0,342.7553,343.2125,342.7553,342.9499,827.0
2023-07-20 10:40:00,352.55,352.67,352.38,352.38,1457.0,342.9304,343.0471,342.7651,342.7651,1457.0
2023-07-20 10:45:00,352.94,353.18,352.81,352.88,807.0,343.3098,343.5432,343.1833,343.2514,807.0
2023-07-20 10:50:00,352.95,353.57,352.95,353.27,613.0,343.3195,343.9226,343.3195,343.6308,613.0
2023-07-20 10:55:00,353.53,353.53,353.24,353.38,909.0,343.8837,343.8837,343.6016,343.7378,909.0
2023-07-20 11:00:00,353.58,353.74,353.57,353.6,1148.0,343.9323,344.0879,343.9226,343.9518,1148.0
2023-07-20 11:05:00,353.44,353.57,353.37,353.37,400.0,343.7961,343.9226,343.728,343.728,400.0
2023-07-20 11:10:00,353.42,353.66,353.42,353.44,1106.0,343.7767,344.0101,343.7767,343.7961,1106.0
2023-07-20 11:15:00,353.57,353.98,353.57,353.97,812.0,343.9226,344.3214,343.9226,344.3117,812.0
2023-07-20 11:20:00,354.05,354.05,353.68,353.71,1300.0,344.3895,344.3895,344.0296,344.0588,1300.0
2023-07-20 11:25:00,353.7,354.06,353.7,353.93,1442.0,344.049,344.3992,344.049,344.2728,1442.0
2023-07-20 11:30:00,353.79,353.97,353.79,353.94,800.0,344.1366,344.3117,344.1366,344.2825,800.0
2023-07-20 11:35:00,354.11,354.17,353.71,353.72,2472.0,344.4479,344.5062,344.0588,344.0685,2472.0
2023-07-20 11:40:00,354.0,354.45,354.0,354.44,1407.0,344.3409,344.7786,344.3409,344.7688,1407.0
2023-07-20 11:45:00,354.3,354.41,354.22,354.35,1000.0,344.6327,344.7397,344.5549,344.6813,1000.0
2023-07-20 11:50:00,354.36,354.63,354.36,354.44,1815.0,344.691,344.9537,344.691,344.7688,1815.0
2023-07-20 11:55:00,354.48,354.5,354.16,354.25,2447.0,344.8078,344.8272,344.4965,344.584,2447.0
2023-07-20 12:00:00,354.26,354.31,353.99,354.09,2561.0,344.5938,344.6424,344.3311,344.4284,2561.0
2023-07-20 12:05:00,353.96,354.75,353.95,354.75,2103.0,344.3019,345.0704,344.2922,345.0704,2103.0
2023-07-20 12:10:00,354.77,354.99,354.64,354.64,2039.0,345.0898,345.3038,344.9634,344.9634,2039.0
2023-07-20 12:15:00,354.8,355.0,354.63,354.63,3803.0,345.119,345.3136,344.9537,344.9537,3803.0
2023-07-20 12:20:00,354.49,354.49,354.29,354.33,1801.0,344.8175,344.8175,344.6229,344.6618,1801.0
2023-07-20 12:25:00,354.48,354.52,354.17,354.17,4249.0,344.8078,344.8467,344.5062,344.5062,4249.0
2023-07-20 12:30:00,354.08,354.35,353.72,353.73,2981.0,344.4187,344.6813,344.0685,344.0782,2981.0
2023-07-20 12:35:00,353.71,353.92,353.48,353.61,1378.0,344.0588,344.263,343.835,343.9615,1378.0
2023-07-20 12:40:00,353.6,353.85,353.59,353.74,800.0,343.9518,344.1949,343.942,344.0879,800.0
2023-07-20 12:45:00,353.86,354.09,353.86,354.09,600.0,344.2047,344.4284,344.2047,344.4284,600.0
2023-07-20 12:50:00,354.18,354.3,354.16,354.17,540.0,344.5159,344.6327,344.4965,344.5062,540.0
2023-07-20 12:55:00,354.25,354.25,353.91,353.91,1801.0,344.584,344.584,344.2533,344.2533,1801.0
2023-07-20 13:00:00,354.21,354.23,353.96,353.97,1300.0,344.5451,344.5646,344.3019,344.3117,1300.0
2023-07-20 13:05:00,353.82,353.87,353.82,353.87,655.0,344.1658,344.2144,344.1658,344.2144,655.0
2023-07-20 13:10:00,354.21,354.68,354.21,354.68,454.0,344.5451,345.0023,344.5451,345.0023,454.0
2023-07-20 13:15:00,354.4,354.4,354.37,354.37,407.0,344.7299,344.7299,344.7008,344.7008,407.0
2023-07-20 13:20:00,354.28,354.47,354.26,354.26,1470.0,344.6132,344.798,344.5938,344.5938,1470.0
2023-07-20 13:25:00,354.28,354.74,354.28,354.73,720.0,344.6132,345.0607,344.6132,345.0509,720.0
2023-07-20 13:30:00,354.73,354.73,354.52,354.59,741.0,345.0509,345.0509,344.8467,344.9148,741.0
2023-07-20 13:35:00,354.54,354.68,354.31,354.31,1257.0,344.8661,345.0023,344.6424,344.6424,1257.0
2023-07-20 13:40:00,354.2,354.71,354.19,354.7,935.0,344.5354,345.0315,344.5257,345.0218,935.0
2023-07-20 13:45:00,354.49,354.49,354.33,354.41,841.0,344.8175,344.8175,344.6618,344.7397,841.0
2023-07-20 13:50:00,354.47,354.47,354.47,354.47,100.0,344.798,344.798,344.798,344.798,100.0
2023-07-20 13:55:00,354.31,354.68,354.28,354.54,2235.0,344.6424,345.0023,344.6132,344.8661,2235.0
2023-07-20 14:00:00,354.35,354.55,354.34,354.55,607.0,344.6813,344.8758,344.6716,344.8758,607.0
2023-07-20 14:05:00,354.69,354.93,354.65,354.66,2430.0,345.012,345.2455,344.9731,344.9828,2430.0
2023-07-20 14:10:00,354.65,354.65,354.41,354.42,600.0,344.9731,344.9731,344.7397,344.7494,600.0
2023-07-20 14:15:00,354.51,354.57,354.36,354.36,1261.0,344.8369,344.8953,344.691,344.691,1261.0
2023-07-20 14:20:00,354.38,354.83,354.38,354.83,1200.0,344.7105,345.1482,344.7105,345.1482,1200.0
2023-07-20 14:25:00,354.56,354.57,354.08,354.08,500.0,344.8856,344.8953,344.4187,344.4187,500.0
2023-07-20 14:30:00,354.02,354.73,354.01,354.73,1224.0,344.3603,345.0509,344.3506,345.0509,1224.0
2023-07-20 14:35:00,354.75,354.91,354.69,354.91,2591.0,345.0704,345.226,345.012,345.226,2591.0
2023-07-20 14:40:00,354.81,354.92,354.66,354.66,1500.0,345.1288,345.2358,344.9828,344.9828,1500.0
2023-07-20 14:45:00,354.65,354.87,354.65,354.7,1616.0,344.9731,345.1871,344.9731,345.0218,1616.0
2023-07-20 14:50:00,354.97,354.97,354.77,354.78,773.0,345.2844,345.2844,345.0898,345.0996,773.0
2023-07-20 14:55:00,354.81,355.06,354.7,354.87,1958.0,345.1288,345.3719,345.0218,345.1871,1958.0
2023-07-20 15:00:00,354.99,355.1,354.89,355.01,1534.0,345.3038,345.4108,345.2066,345.3233,1534.0
2023-07-20 15:05:00,355.02,355.15,354.94,354.94,1512.0,345.333,345.4595,345.2552,345.2552,1512.0
2023-07-20 15:10:00,354.92,355.27,354.92,355.15,1507.0,345.2358,345.5762,345.2358,345.4595,1507.0
2023-07-20 15:15:00,355.12,355.12,354.77,354.93,1125.0,345.4303,345.4303,345.0898,345.2455,1125.0
2023-07-20 15:20:00,354.86,355.0,354.54,354.54,1843.0,345.1774,345.3136,344.8661,344.8661,1843.0
2023-07-20 15:25:00,354.57,354.82,354.44,354.81,1532.0,344.8953,345.1385,344.7688,345.1288,1532.0
2023-07-20 15:30:00,354.9,355.06,354.69,354.74,2633.0,345.2163,345.3719,345.012,345.0607,2633.0
2023-07-20 15:35:00,354.73,355.16,354.73,355.0,2850.0,345.0509,345.4692,345.0509,345.3136,2850.0
2023-07-20 15:40:00,355.02,355.11,354.95,354.97,3217.0,345.333,345.4206,345.2649,345.2844,3217.0
2023-07-20 15:45:00,354.98,355.27,354.94,355.14,5579.0,345.2941,345.5762,345.2552,345.4497,5579.0
2023-07-20 15:50:00,355.21,355.73,355.13,355.69,5324.0,345.5178,346.0236,345.44,345.9847,5324.0
2023-07-20 15:55:00,355.75,357.01,355.68,356.76,54763.0,346.0431,347.2687,345.975,347.0255,54763.0
2023-07-21 09:30:00,357.79,357.79,356.07,356.07,14302.0,348.0274,348.0274,346.3544,346.3544,14302.0
2023-07-21 09:35:00,355.96,357.08,354.97,356.69,1044.0,346.2474,347.3368,345.2844,346.9575,1044.0
2023-07-21 09:40:00,356.12,356.25,354.32,354.43,1609.0,346.403,346.5295,344.6521,344.7591,1609.0
2023-07-21 09:45:00,352.89,354.43,352.89,354.31,1484.0,343.2611,344.7591,343.2611,344.6424,1484.0
2023-07-21 09:50:00,354.53,354.53,352.93,353.93,1453.0,344.8564,344.8564,343.3,344.2728,1453.0
2023-07-21 09:55:00,354.05,354.05,353.61,353.61,1286.0,344.3895,344.3895,343.9615,343.9615,1286.0
2023-07-21 10:00:00,354.03,355.4,354.03,355.4,2798.0,344.37,345.7027,344.37,345.7027,2798.0
2023-07-21 10:05:00,355.31,355.56,355.27,355.56,700.0,345.6151,345.8583,345.5762,345.8583,700.0
2023-07-21 10:10:00,355.37,355.62,355.19,355.61,870.0,345.6735,345.9167,345.4984,345.9069,870.0
2023-07-21 10:15:00,355.68,355.86,355.51,355.78,768.0,345.975,346.1501,345.8097,346.0723,768.0
2023-07-21 10:20:00,355.92,355.95,355.43,355.43,703.0,346.2085,346.2376,345.7318,345.7318,703.0
2023-07-21 10:25:00,354.73,355.09,354.15,354.16,2400.0,345.0509,345.4011,344.4868,344.4965,2400.0
2023-07-21 10:30:00,354.15,354.77,354.15,354.6,1471.0,344.4868,345.0898,344.4868,344.9245,1471.0
2023-07-21 10:35:00,354.78,355.4,354.69,355.4,801.0,345.0996,345.7027,345.012,345.7027,801.0
2023-07-21 10:40:00,355.18,355.63,355.14,355.63,1001.0,345.4887,345.9264,345.4497,345.9264,1001.0
2023-07-21 10:45:00,355.44,355.44,355.01,355.01,660.0,345.7416,345.7416,345.3233,345.3233,660.0
2023-07-21 10:50:00,355.2,355.54,354.96,355.44,1011.0,345.5081,345.8388,345.2747,345.7416,1011.0
2023-07-21 10:55:00,355.47,355.58,355.36,355.58,611.0,345.7707,345.8777,345.6637,345.8777,611.0
2023-07-21 11:00:00,355.41,355.9,355.37,355.59,1145.0,345.7124,346.189,345.6735,345.8875,1145.0
2023-07-21 11:05:00,355.28,355.98,355.21,355.69,1626.0,345.5859,346.2668,345.5178,345.9847,1626.0
2023-07-21 11:10:00,355.71,355.71,355.29,355.29,1204.0,346.0042,346.0042,345.5957,345.5957,1204.0
2023-07-21 11:15:00,355.52,355.97,355.3,355.89,1900.0,345.8194,346.2571,345.6054,346.1793,1900.0
2023-07-21 11:20:00,355.75,355.75,355.33,355.33,1314.0,346.0431,346.0431,345.6346,345.6346,1314.0
2023-07-21 11:25:00,355.19,355.19,354.93,354.93,1041.0,345.4984,345.4984,345.2455,345.2455,1041.0
2023-07-21 11:30:00,355.56,355.8,355.25,355.45,932.0,345.8583,346.0917,345.5567,345.7513,932.0
2023-07-21 11:35:00,355.6,355.74,355.6,355.7,588.0,345.8972,346.0334,345.8972,345.9945,588.0
2023-07-21 11:40:00,355.98,356.0,355.8,355.9,707.0,346.2668,346.2863,346.0917,346.189,707.0
2023-07-21 11:45:00,355.75,356.29,355.75,356.29,300.0,346.0431,346.5684,346.0431,346.5684,300.0
2023-07-21 11:50:00,356.21,356.21,356.0,356.0,691.0,346.4906,346.4906,346.2863,346.2863,691.0
2023-07-21 11:55:00,356.2,356.46,356.2,356.46,200.0,346.4808,346.7337,346.4808,346.7337,200.0
2023-07-21 12:00:00,356.02,356.17,355.95,356.17,1400.0,346.3057,346.4516,346.2376,346.4516,1400.0
2023-07-21 12:05:00,356.04,356.04,355.73,355.73,200.0,346.3252,346.3252,346.0236,346.0236,200.0
2023-07-21 12:10:00,355.66,355.76,355.49,355.51,908.0,345.9556,346.0528,345.7902,345.8097,908.0
2023-07-21 12:15:00,355.6,356.35,355.59,356.0,1840.0,345.8972,346.6267,345.8875,346.2863,1840.0
2023-07-21 12:20:00,355.77,356.2,355.76,355.82,341.0,346.0626,346.4808,346.0528,346.1112,341.0
2023-07-21 12:25:00,356.0,356.13,355.91,355.91,1878.0,346.2863,346.4127,346.1987,346.1987,1878.0
2023-07-21 12:30:00,356.06,356.28,356.05,356.28,600.0,346.3446,346.5586,346.3349,346.5586,600.0
2023-07-21 12:35:00,356.42,356.43,355.91,355.92,2264.0,346.6948,346.7045,346.1987,346.2085,2264.0
2023-07-21 12:40:00,355.79,355.9,355.65,355.65,582.0,346.082,346.189,345.9458,345.9458,582.0
2023-07-21 12:45:00,355.65,355.99,355.53,355.54,1415.0,345.9458,346.2766,345.8291,345.8388,1415.0
2023-07-21 12:50:00,355.57,355.57,355.57,355.57,100.0,345.868,345.868,345.868,345.868,100.0
2023-07-21 12:55:00,355.46,355.9,355.46,355.83,1107.0,345.761,346.189,345.761,346.1209,1107.0
2023-07-21 13:00:00,355.67,355.89,355.66,355.89,454.0,345.9653,346.1793,345.9556,346.1793,454.0
2023-07-21 13:05:00,356.0,356.15,356.0,356.09,470.0,346.2863,346.4322,346.2863,346.3738,470.0
2023-07-21 13:10:00,356.06,356.06,355.66,355.66,950.0,346.3446,346.3446,345.9556,345.9556,950.0
2023-07-21 13:15:00,355.71,355.81,355.7,355.77,700.0,346.0042,346.1015,345.9945,346.0626,700.0
2023-07-21 13:20:00,355.67,355.82,355.67,355.82,1672.0,345.9653,346.1112,345.9653,346.1112,1672.0
2023-07-21 13:25:00,355.77,355.94,355.68,355.9,1266.0,346.0626,346.2279,345.975,346.189,1266.0
2023-07-21 13:30:00,355.94,356.17,355.94,356.12,925.0,346.2279,346.4516,346.2279,346.403,925.0
2023-07-21 13:35:00,356.24,356.26,356.02,356.02,1004.0,346.5197,346.5392,346.3057,346.3057,1004.0
2023-07-21 13:40:00,356.02,356.24,355.97,355.97,1640.0,346.3057,346.5197,346.2571,346.2571,1640.0
2023-07-21 13:45:00,355.86,356.08,355.85,356.08,1414.0,346.1501,346.3641,346.1404,346.3641,1414.0
2023-07-21 13:50:00,356.13,356.32,356.02,356.04,1599.0,346.4127,346.5976,346.3057,346.3252,1599.0
2023-07-21 13:55:00,356.11,356.2,355.92,356.0,1541.0,346.3933,346.4808,346.2085,346.2863,1541.0
2023-07-21 14:00:00,356.01,356.01,355.56,355.56,1324.0,346.296,346.296,345.8583,345.8583,1324.0
2023-07-21 14:05:00,355.81,356.15,355.81,356.15,803.0,346.1015,346.4322,346.1015,346.4322,803.0
2023-07-21 14:10:00,356.26,356.26,356.01,356.19,1186.0,346.5392,346.5392,346.296,346.4711,1186.0
2023-07-21 14:15:00,356.07,356.21,355.97,355.97,700.0,346.3544,346.4906,346.2571,346.2571,700.0
2023-07-21 14:20:00,356.04,356.13,355.87,355.96,1546.0,346.3252,346.4127,346.1598,346.2474,1546.0
2023-07-21 14:25:00,355.92,355.92,355.92,355.92,104.0,346.2085,346.2085,346.2085,346.2085,104.0
2023-07-21 14:30:00,356.22,356.26,356.22,356.24,430.0,346.5003,346.5392,346.5003,346.5197,430.0
2023-07-21 14:35:00,356.26,356.26,355.87,356.18,1603.0,346.5392,346.5392,346.1598,346.4614,1603.0
2023-07-21 14:40:00,356.18,356.4,356.05,356.35,2427.0,346.4614,346.6754,346.3349,346.6267,2427.0
2023-07-21 14:45:00,356.51,356.62,356.46,356.46,922.0,346.7824,346.8894,346.7337,346.7337,922.0
2023-07-21 14:50:00,356.46,356.61,356.19,356.19,700.0,346.7337,346.8796,346.4711,346.4711,700.0
2023-07-21 14:55:00,356.23,356.23,356.03,356.03,654.0,346.51,346.51,346.3155,346.3155,654.0
2023-07-21 15:00:00,356.03,356.22,356.02,356.18,1251.0,346.3155,346.5003,346.3057,346.4614,1251.0
2023-07-21 15:05:00,356.02,356.12,355.67,355.67,1045.0,346.3057,346.403,345.9653,345.9653,1045.0
2023-07-21 15:10:00,355.74,355.95,355.65,355.95,1560.0,346.0334,346.2376,345.9458,346.2376,1560.0
2023-07-21 15:15:00,356.02,356.12,356.0,356.12,1355.0,346.3057,346.403,346.2863,346.403,1355.0
2023-07-21 15:20:00,356.08,356.14,355.85,355.85,2292.0,346.3641,346.4225,346.1404,346.1404,2292.0
2023-07-21 15:25:00,355.87,356.2,355.8,356.09,4124.0,346.1598,346.4808,346.0917,346.3738,4124.0
2023-07-21 15:30:00,355.92,355.92,355.64,355.64,654.0,346.2085,346.2085,345.9361,345.9361,654.0
2023-07-21 15:35:00,355.67,355.67,355.47,355.57,3496.0,345.9653,345.9653,345.7707,345.868,3496.0
2023-07-21 15:40:00,355.55,355.55,354.84,354.93,2353.0,345.8486,345.8486,345.1579,345.2455,2353.0
2023-07-21 15:45:00,354.89,355.02,354.56,354.71,5791.0,345.2066,345.333,344.8856,345.0315,5791.0
2023-07-21 15:50:00,354.65,354.71,354.32,354.45,11350.0,344.9731,345.0315,344.6521,344.7786,11350.0
2023-07-21 15:55:00,354.27,354.6,353.78,353.83,21542.0,344.6035,344.9245,344.1269,344.1755,21542.0
2023-07-24 09:30:00,354.15,354.15,353.93,353.94,2281.0,344.4868,344.4868,344.2728,344.2825,2281.0
2023-07-24 09:35:00,354.36,354.36,354.36,354.36,100.0,344.691,344.691,344.691,344.691,100.0
2023-07-24 09:40:00,355.66,356.04,355.31,355.88,1700.0,345.9556,346.3252,345.6151,346.1696,1700.0
2023-07-24 09:45:00,355.77,355.77,355.08,355.75,2154.0,346.0626,346.0626,345.3914,346.0431,2154.0
2023-07-24 09:50:00,355.94,356.21,355.75,356.2,1500.0,346.2279,346.4906,346.0431,346.4808,1500.0
2023-07-24 09:55:00,356.43,356.46,355.47,356.09,3100.0,346.7045,346.7337,345.7707,346.3738,3100.0
2023-07-24 10:00:00,355.59,355.92,355.16,355.41,3041.0,345.8875,346.2085,345.4692,345.7124,3041.0
2023-07-24 10:05:00,355.0,355.08,354.63,355.08,1050.0,345.3136,345.3914,344.9537,345.3914,1050.0
2023-07-24 10:10:00,354.98,355.19,354.89,354.89,400.0,345.2941,345.4984,345.2066,345.2066,400.0
2023-07-24 10:15:00,354.92,355.23,354.84,355.04,1376.0,345.2358,345.5373,345.1579,345.3525,1376.0
2023-07-24 10:20:00,355.57,355.7,355.3,355.38,1800.0,345.868,345.9945,345.6054,345.6832,1800.0
2023-07-24 10:25:00,355.51,355.51,355.26,355.27,422.0,345.8097,345.8097,345.5665,345.5762,422.0
2023-07-24 10:30:00,355.49,355.58,355.15,355.35,1740.0,345.7902,345.8777,345.4595,345.654,1740.0
2023-07-24 10:35:00,355.79,355.79,355.79,355.79,100.0,346.082,346.082,346.082,346.082,100.0
2023-07-24 10:40:00,355.76,356.34,355.76,356.34,500.0,346.0528,346.617,346.0528,346.617,500.0
2023-07-24 10:45:00,356.51,356.69,356.25,356.25,1532.0,346.7824,346.9575,346.5295,346.5295,1532.0
2023-07-24 10:50:00,356.08,356.36,356.08,356.36,905.0,346.3641,346.6365,346.3641,346.6365,905.0
2023-07-24 10:55:00,356.39,356.44,356.22,356.42,500.0,346.6656,346.7143,346.5003,346.6948,500.0
2023-07-24 11:00:00,356.35,356.48,356.22,356.22,625.0,346.6267,346.7532,346.5003,346.5003,625.0
2023-07-24 11:05:00,356.16,356.25,355.98,355.98,1548.0,346.4419,346.5295,346.2668,346.2668,1548.0
2023-07-24 11:10:00,355.94,356.04,355.86,355.86,862.0,346.2279,346.3252,346.1501,346.1501,862.0
2023-07-24 11:15:00,355.77,355.95,355.64,355.86,797.0,346.0626,346.2376,345.9361,346.1501,797.0
2023-07-24 11:20:00,355.95,356.12,355.94,356.12,1405.0,346.2376,346.403,346.2279,346.403,1405.0
2023-07-24 11:25:00,355.96,356.25,355.96,356.23,900.0,346.2474,346.5295,346.2474,346.51,900.0
2023-07-24 11:30:00,356.32,356.64,356.21,356.22,2631.0,346.5976,346.9088,346.4906,346.5003,2631.0
2023-07-24 11:35:00,356.21,356.28,356.11,356.17,934.0,346.4906,346.5586,346.3933,346.4516,934.0
2023-07-24 11:40:00,356.29,356.56,356.15,356.28,2472.0,346.5684,346.831,346.4322,346.5586,2472.0
2023-07-24 11:45:00,356.14,356.22,356.08,356.21,547.0,346.4225,346.5003,346.3641,346.4906,547.0
2023-07-24 11:50:00,355.98,356.36,355.98,356.36,1138.0,346.2668,346.6365,346.2668,346.6365,1138.0
2023-07-24 11:55:00,356.48,356.68,356.42,356.68,400.0,346.7532,346.9477,346.6948,346.9477,400.0
2023-07-24 12:00:00,356.75,356.91,356.56,356.91,1473.0,347.0158,347.1715,346.831,347.1715,1473.0
2023-07-24 12:05:00,356.94,356.97,356.86,356.86,962.0,347.2006,347.2298,347.1228,347.1228,962.0
2023-07-24 12:10:00,356.88,356.88,356.79,356.79,705.0,347.1423,347.1423,347.0547,347.0547,705.0
2023-07-24 12:15:00,356.84,356.84,356.67,356.78,1227.0,347.1034,347.1034,346.938,347.045,1227.0
2023-07-24 12:20:00,356.8,357.6,356.79,357.48,1414.0,347.0645,347.8426,347.0547,347.7259,1414.0
2023-07-24 12:25:00,357.45,357.49,357.37,357.49,711.0,347.6967,347.7356,347.6189,347.7356,711.0
2023-07-24 12:30:00,357.49,357.61,357.06,357.06,1182.0,347.7356,347.8524,347.3174,347.3174,1182.0
2023-07-24 12:35:00,357.04,357.07,356.99,357.06,539.0,347.2979,347.3271,347.2493,347.3174,539.0
2023-07-24 12:40:00,357.1,357.17,356.9,356.91,1147.0,347.3563,347.4244,347.1617,347.1715,1147.0
2023-07-24 12:45:00,356.88,356.96,356.88,356.96,430.0,347.1423,347.2201,347.1423,347.2201,430.0
2023-07-24 12:50:00,356.79,356.92,356.57,356.92,909.0,347.0547,347.1812,346.8407,347.1812,909.0
2023-07-24 12:55:00,357.1,357.48,357.05,357.12,1203.0,347.3563,347.7259,347.3076,347.3757,1203.0
2023-07-24 13:00:00,356.9,356.94,356.79,356.79,659.0,347.1617,347.2006,347.0547,347.0547,659.0
2023-07-24 13:05:00,356.6,356.72,356.52,356.55,900.0,346.8699,346.9866,346.7921,346.8213,900.0
2023-07-24 13:10:00,356.56,356.56,356.56,356.56,100.0,346.831,346.831,346.831,346.831,100.0
2023-07-24 13:15:00,356.4,356.4,356.12,356.12,460.0,346.6754,346.6754,346.403,346.403,460.0
2023-07-24 13:20:00,355.98,356.15,355.87,356.0,1000.0,346.2668,346.4322,346.1598,346.2863,1000.0
2023-07-24 13:25:00,356.0,356.43,356.0,356.43,602.0,346.2863,346.7045,346.2863,346.7045,602.0
2023-07-24 13:30:00,356.2,356.2,355.85,355.85,862.0,346.4808,346.4808,346.1404,346.1404,862.0
2023-07-24 13:35:00,355.83,355.83,355.7,355.74,698.0,346.1209,346.1209,345.9945,346.0334,698.0
2023-07-24 13:40:00,355.53,355.73,355.45,355.71,1860.0,345.8291,346.0236,345.7513,346.0042,1860.0
2023-07-24 13:45:00,355.84,355.84,355.66,355.66,200.0,346.1306,346.1306,345.9556,345.9556,200.0
2023-07-24 13:50:00,355.65,355.69,355.65,355.69,321.0,345.9458,345.9847,345.9458,345.9847,321.0
2023-07-24 13:55:00,355.57,355.74,355.5,355.54,621.0,345.868,346.0334,345.7999,345.8388,621.0
2023-07-24 14:00:00,355.65,355.81,355.57,355.61,1096.0,345.9458,346.1015,345.868,345.9069,1096.0
2023-07-24 14:05:00,355.3,355.43,354.97,355.0,8057.0,345.6054,345.7318,345.2844,345.3136,8057.0
2023-07-24 14:10:00,355.15,355.2,354.79,354.89,1007.0,345.4595,345.5081,345.1093,345.2066,1007.0
2023-07-24 14:15:00,354.96,355.2,354.96,355.2,1634.0,345.2747,345.5081,345.2747,345.5081,1634.0
2023-07-24 14:20:00,355.05,355.2,354.92,355.2,905.0,345.3622,345.5081,345.2358,345.5081,905.0
2023-07-24 14:25:00,355.56,355.57,355.24,355.24,1235.0,345.8583,345.868,345.547,345.547,1235.0
2023-07-24 14:30:00,355.06,355.06,354.97,354.97,938.0,345.3719,345.3719,345.2844,345.2844,938.0
2023-07-24 14:35:00,355.01,355.01,354.89,354.89,722.0,345.3233,345.3233,345.2066,345.2066,722.0
2023-07-24 14:40:00,354.79,354.79,354.44,354.62,1400.0,345.1093,345.1093,344.7688,344.9439,1400.0
2023-07-24 14:45:00,354.9,354.9,354.9,354.9,100.0,345.2163,345.2163,345.2163,345.2163,100.0
2023-07-24 14:50:00,354.83,354.83,354.75,354.83,300.0,345.1482,345.1482,345.0704,345.1482,300.0
2023-07-24 14:55:00,354.83,354.83,354.63,354.68,3055.0,345.1482,345.1482,344.9537,345.0023,3055.0
2023-07-24 15:00:00,354.73,354.79,354.44,354.67,1547.0,345.0509,345.1093,344.7688,344.9926,1547.0
2023-07-24 15:05:00,354.69,354.79,354.69,354.77,530.0,345.012,345.1093,345.012,345.0898,530.0
2023-07-24 15:10:00,354.69,354.69,354.52,354.57,1104.0,345.012,345.012,344.8467,344.8953,1104.0
2023-07-24 15:15:00,354.49,354.56,354.45,354.45,582.0,344.8175,344.8856,344.7786,344.7786,582.0
2023-07-24 15:20:00,354.63,354.9,354.59,354.74,1313.0,344.9537,345.2163,344.9148,345.0607,1313.0
2023-07-24 15:25:00,354.68,354.72,354.36,354.46,1228.0,345.0023,345.0412,344.691,344.7883,1228.0
2023-07-24 15:30:00,354.53,354.95,354.45,354.92,2061.0,344.8564,345.2649,344.7786,345.2358,2061.0
2023-07-24 15:35:00,354.91,355.07,354.8,354.85,2050.0,345.226,345.3817,345.119,345.1677,2050.0
2023-07-24 15:40:00,354.86,355.17,354.86,355.08,2443.0,345.1774,345.4789,345.1774,345.3914,2443.0
2023-07-24 15:45:00,355.18,355.4,354.91,354.91,3520.0,345.4887,345.7027,345.226,345.226,3520.0
2023-07-24 15:50:00,354.73,354.93,354.52,354.92,9376.0,345.0509,345.2455,344.8467,345.2358,9376.0
2023-07-24 15:55:00,354.97,355.1,354.71,354.98,22748.0,345.2844,345.4108,345.0315,345.2941,22748.0
2023-07-25 09:30:00,355.01,355.01,355.01,355.01,4250.0,345.3233,345.3233,345.3233,345.3233,4250.0
2023-07-25 09:35:00,355.37,356.01,355.37,355.58,1175.0,345.6735,346.296,345.6735,345.8777,1175.0
2023-07-25 09:40:00,355.93,356.14,355.49,355.49,1215.0,346.2182,346.4225,345.7902,345.7902,1215.0
2023-07-25 09:45:00,355.14,355.14,353.85,353.85,600.0,345.4497,345.4497,344.1949,344.1949,600.0
2023-07-25 09:50:00,354.11,354.11,353.0,354.05,12778.0,344.4479,344.4479,343.3681,344.3895,12778.0
2023-07-25 09:55:00,353.92,353.92,352.46,352.91,1100.0,344.263,344.263,342.8429,343.2806,1100.0
2023-07-25 10:00:00,352.77,354.02,352.76,354.02,1799.0,343.1444,344.3603,343.1347,344.3603,1799.0
2023-07-25 10:05:00,354.08,354.12,353.57,354.12,2197.0,344.4187,344.4576,343.9226,344.4576,2197.0
2023-07-25 10:10:00,354.62,355.0,354.28,354.42,1396.0,344.9439,345.3136,344.6132,344.7494,1396.0
2023-07-25 10:15:00,354.62,354.8,354.37,354.66,500.0,344.9439,345.119,344.7008,344.9828,500.0
2023-07-25 10:20:00,354.65,354.87,354.42,354.73,1804.0,344.9731,345.1871,344.7494,345.0509,1804.0
2023-07-25 10:25:00,355.03,355.26,355.03,355.26,601.0,345.3427,345.5665,345.3427,345.5665,601.0
2023-07-25 10:30:00,355.22,355.45,354.9,355.14,1589.0,345.5276,345.7513,345.2163,345.4497,1589.0
2023-07-25 10:35:00,355.07,355.65,355.07,355.36,900.0,345.3817,345.9458,345.3817,345.6637,900.0
2023-07-25 10:40:00,355.05,355.62,355.01,355.62,700.0,345.3622,345.9167,345.3233,345.9167,700.0
2023-07-25 10:45:00,355.85,355.85,355.71,355.72,400.0,346.1404,346.1404,346.0042,346.0139,400.0
2023-07-25 10:50:00,356.18,356.18,355.51,355.53,1200.0,346.4614,346.4614,345.8097,345.8291,1200.0
2023-07-25 10:55:00,355.27,355.67,355.26,355.67,1154.0,345.5762,345.9653,345.5665,345.9653,1154.0
2023-07-25 11:00:00,355.78,355.86,355.28,355.29,2648.0,346.0723,346.1501,345.5859,345.5957,2648.0
2023-07-25 11:05:00,355.49,355.7,355.43,355.63,613.0,345.7902,345.9945,345.7318,345.9264,613.0
2023-07-25 11:10:00,355.64,355.77,355.38,355.62,1003.0,345.9361,346.0626,345.6832,345.9167,1003.0
2023-07-25 11:15:00,355.62,355.62,355.17,355.28,1832.0,345.9167,345.9167,345.4789,345.5859,1832.0
2023-07-25 11:20:00,355.36,355.94,355.36,355.94,716.0,345.6637,346.2279,345.6637,346.2279,716.0
2023-07-25 11:25:00,356.02,356.05,356.02,356.05,200.0,346.3057,346.3349,346.3057,346.3349,200.0
2023-07-25 11:30:00,356.06,356.16,356.05,356.05,400.0,346.3446,346.4419,346.3349,346.3349,400.0
2023-07-25 11:35:00,355.84,356.17,355.84,356.04,400.0,346.1306,346.4516,346.1306,346.3252,400.0
2023-07-25 11:40:00,355.84,355.94,355.84,355.94,200.0,346.1306,346.2279,346.1306,346.2279,200.0
2023-07-25 11:45:00,355.94,356.25,355.93,356.0,500.0,346.2279,346.5295,346.2182,346.2863,500.0
2023-07-25 11:50:00,355.76,356.02,355.75,355.99,2439.0,346.0528,346.3057,346.0431,346.2766,2439.0
2023-07-25 11:55:00,356.21,356.47,356.04,356.47,2200.0,346.4906,346.7435,346.3252,346.7435,2200.0
2023-07-25 12:00:00,356.49,356.57,356.34,356.51,1400.0,346.7629,346.8407,346.617,346.7824,1400.0
2023-07-25 12:05:00,356.57,356.57,356.22,356.38,2116.0,346.8407,346.8407,346.5003,346.6559,2116.0
2023-07-25 12:10:00,356.45,356.62,356.31,356.31,700.0,346.724,346.8894,346.5878,346.5878,700.0
2023-07-25 12:15:00,356.29,356.37,356.25,356.25,527.0,346.5684,346.6462,346.5295,346.5295,527.0
2023-07-25 12:20:00,356.06,356.25,356.05,356.22,700.0,346.3446,346.5295,346.3349,346.5003,700.0
2023-07-25 12:25:00,356.05,356.05,355.37,355.62,1815.0,346.3349,346.3349,345.6735,345.9167,1815.0
2023-07-25 12:30:00,355.89,356.13,355.89,356.13,600.0,346.1793,346.4127,346.1793,346.4127,600.0
2023-07-25 12:35:00,356.13,356.66,356.04,356.66,783.0,346.4127,346.9283,346.3252,346.9283,783.0
2023-07-25 12:40:00,356.51,356.68,356.51,356.63,559.0,346.7824,346.9477,346.7824,346.8991,559.0
2023-07-25 12:45:00,356.37,356.51,356.35,356.35,300.0,346.6462,346.7824,346.6267,346.6267,300.0
2023-07-25 12:50:00,356.37,356.66,356.37,356.66,400.0,346.6462,346.9283,346.6462,346.9283,400.0
2023-07-25 12:55:00,356.55,356.62,356.36,356.41,550.0,346.8213,346.8894,346.6365,346.6851,550.0
2023-07-25 13:00:00,356.53,356.53,356.37,356.37,1909.0,346.8018,346.8018,346.6462,346.6462,1909.0
2023-07-25 13:05:00,356.12,356.29,355.74,356.25,2032.0,346.403,346.5684,346.0334,346.5295,2032.0
2023-07-25 13:10:00,356.09,356.32,356.09,356.32,200.0,346.3738,346.5976,346.3738,346.5976,200.0
2023-07-25 13:15:00,356.46,356.75,356.12,356.32,520.0,346.7337,347.0158,346.403,346.5976,520.0
2023-07-25 13:20:00,356.54,356.55,356.36,356.55,300.0,346.8115,346.8213,346.6365,346.8213,300.0
2023-07-25 13:25:00,356.56,356.59,356.4,356.48,622.0,346.831,346.8602,346.6754,346.7532,622.0
2023-07-25 13:30:00,356.58,356.62,356.45,356.6,1029.0,346.8505,346.8894,346.724,346.8699,1029.0
2023-07-25 13:35:00,356.53,356.64,356.07,356.21,2564.0,346.8018,346.9088,346.3544,346.4906,2564.0
2023-07-25 13:40:00,356.31,356.56,356.3,356.45,1555.0,346.5878,346.831,346.5781,346.724,1555.0
2023-07-25 13:45:00,356.31,356.32,356.31,356.31,100.0,346.5878,346.5976,346.5878,346.5878,100.0
2023-07-25 13:50:00,356.3,356.3,356.15,356.15,948.0,346.5781,346.5781,346.4322,346.4322,948.0
2023-07-25 13:55:00,356.26,356.26,356.19,356.19,515.0,346.5392,346.5392,346.4711,346.4711,515.0
2023-07-25 14:00:00,356.19,356.19,355.92,356.05,750.0,346.4711,346.4711,346.2085,346.3349,750.0
2023-07-25 14:05:00,356.09,356.18,356.05,356.18,401.0,346.3738,346.4614,346.3349,346.4614,401.0
2023-07-25 14:10:00,356.18,356.18,356.06,356.1,600.0,346.4614,346.4614,346.3446,346.3836,600.0
2023-07-25 14:15:00,356.31,356.35,356.03,356.03,1229.0,346.5878,346.6267,346.3155,346.3155,1229.0
2023-07-25 14:20:00,356.38,356.38,356.38,356.38,100.0,346.6559,346.6559,346.6559,346.6559,100.0
2023-07-25 14:25:00,356.44,356.44,356.09,356.18,300.0,346.7143,346.7143,346.3738,346.4614,300.0
2023-07-25 14:30:00,356.27,356.7,356.27,356.43,1200.0,346.5489,346.9672,346.5489,346.7045,1200.0
2023-07-25 14:35:00,356.5,356.86,356.24,356.24,2517.0,346.7726,347.1228,346.5197,346.5197,2517.0
2023-07-25 14:40:00,355.96,355.96,355.64,355.8,1415.0,346.2474,346.2474,345.9361,346.0917,1415.0
2023-07-25 14:45:00,355.56,355.56,354.77,354.77,1027.0,345.8583,345.8583,345.0898,345.0898,1027.0
2023-07-25 14:50:00,355.0,355.49,354.98,355.49,1791.0,345.3136,345.7902,345.2941,345.7902,1791.0
2023-07-25 14:55:00,355.64,355.64,355.27,355.31,1599.0,345.9361,345.9361,345.5762,345.6151,1599.0
2023-07-25 15:00:00,355.6,355.61,355.6,355.6,147.0,345.8972,345.9069,345.8972,345.8972,147.0
2023-07-25 15:05:00,355.57,355.63,355.57,355.63,200.0,345.868,345.9264,345.868,345.9264,200.0
2023-07-25 15:10:00,355.63,355.63,355.41,355.41,857.0,345.9264,345.9264,345.7124,345.7124,857.0
2023-07-25 15:15:00,355.44,355.58,355.18,355.18,1500.0,345.7416,345.8777,345.4887,345.4887,1500.0
2023-07-25 15:20:00,355.23,355.35,355.12,355.35,1104.0,345.5373,345.654,345.4303,345.654,1104.0
2023-07-25 15:25:00,355.27,355.41,355.21,355.25,1529.0,345.5762,345.7124,345.5178,345.5567,1529.0
2023-07-25 15:30:00,355.11,355.15,354.88,354.88,504.0,345.4206,345.4595,345.1968,345.1968,504.0
2023-07-25 15:35:00,355.09,355.31,355.0,355.3,1699.0,345.4011,345.6151,345.3136,345.6054,1699.0
2023-07-25 15:40:00,355.38,355.38,355.1,355.1,1790.0,345.6832,345.6832,345.4108,345.4108,1790.0
2023-07-25 15:45:00,355.13,355.23,354.69,354.91,2301.0,345.44,345.5373,345.012,345.226,2301.0
2023-07-25 15:50:00,354.8,355.23,354.77,355.05,5249.0,345.119,345.5373,345.0898,345.3622,5249.0
2023-07-25 15:55:00,355.16,355.17,354.6,354.69,23149.0,345.4692,345.4789,344.9245,345.012,23149.0
2023-07-26 09:30:00,353.87,356.39,353.87,356.24,3559.0,344.2144,346.6656,344.2144,346.5197,3559.0
2023-07-26 09:35:00,356.62,357.56,356.62,356.8,3107.0,346.8894,347.8037,346.8894,347.0645,3107.0
2023-07-26 09:40:00,357.05,358.02,356.92,357.33,5727.0,347.3076,348.2512,347.1812,347.58,5727.0
2023-07-26 09:45:00,357.43,357.56,356.79,356.92,1000.0,347.6773,347.8037,347.0547,347.1812,1000.0
2023-07-26 09:50:00,356.85,357.04,356.57,356.67,1400.0,347.1131,347.2979,346.8407,346.938,1400.0
2023-07-26 09:55:00,356.44,356.81,355.99,356.28,3703.0,346.7143,347.0742,346.2766,346.5586,3703.0
2023-07-26 10:00:00,356.7,356.9,355.07,355.3,3511.0,346.9672,347.1617,345.3817,345.6054,3511.0
2023-07-26 10:05:00,355.3,356.12,354.95,355.94,6554.0,345.6054,346.403,345.2649,346.2279,6554.0
2023-07-26 10:10:00,355.79,356.99,355.78,356.58,3525.0,346.082,347.2493,346.0723,346.8505,3525.0
2023-07-26 10:15:00,356.23,356.23,355.41,355.84,1325.0,346.51,346.51,345.7124,346.1306,1325.0
2023-07-26 10:20:00,355.87,356.18,355.81,356.16,1437.0,346.1598,346.4614,346.1015,346.4419,1437.0
2023-07-26 10:25:00,355.97,356.38,355.81,356.08,1584.0,346.2571,346.6559,346.1015,346.3641,1584.0
2023-07-26 10:30:00,355.87,355.93,354.96,355.01,3374.0,346.1598,346.2182,345.2747,345.3233,3374.0
2023-07-26 10:35:00,354.94,355.07,354.64,354.9,3310.0,345.2552,345.3817,344.9634,345.2163,3310.0
2023-07-26 10:40:00,354.72,355.05,354.51,354.59,3611.0,345.0412,345.3622,344.8369,344.9148,3611.0
2023-07-26 10:45:00,354.72,354.96,354.69,354.69,3473.0,345.0412,345.2747,345.012,345.012,3473.0
2023-07-26 10:50:00,354.53,354.59,354.24,354.5,1500.0,344.8564,344.9148,344.5743,344.8272,1500.0
2023-07-26 10:55:00,354.76,355.43,354.68,355.09,5365.0,345.0801,345.7318,345.0023,345.4011,5365.0
2023-07-26 11:00:00,355.0,355.1,354.57,354.57,5868.0,345.3136,345.4108,344.8953,344.8953,5868.0
2023-07-26 11:05:00,354.56,354.92,354.56,354.91,3875.0,344.8856,345.2358,344.8856,345.226,3875.0
2023-07-26 11:10:00,354.99,355.07,354.54,354.81,4898.0,345.3038,345.3817,344.8661,345.1288,4898.0
2023-07-26 11:15:00,354.91,354.91,354.47,354.49,2042.0,345.226,345.226,344.798,344.8175,2042.0
2023-07-26 11:20:00,354.34,354.37,354.21,354.37,600.0,344.6716,344.7008,344.5451,344.7008,600.0
2023-07-26 11:25:00,354.37,354.6,354.21,354.4,4897.0,344.7008,344.9245,344.5451,344.7299,4897.0
2023-07-26 11:30:00,354.15,354.28,354.14,354.19,797.0,344.4868,344.6132,344.477,344.5257,797.0
2023-07-26 11:35:00,354.37,355.02,354.37,354.66,2782.0,344.7008,345.333,344.7008,344.9828,2782.0
2023-07-26 11:40:00,354.72,355.09,354.72,354.86,1623.0,345.0412,345.4011,345.0412,345.1774,1623.0
2023-07-26 11:45:00,354.67,354.75,354.43,354.6,1319.0,344.9926,345.0704,344.7591,344.9245,1319.0
2023-07-26 11:50:00,354.61,354.66,354.4,354.61,2736.0,344.9342,344.9828,344.7299,344.9342,2736.0
2023-07-26 11:55:00,354.55,354.77,354.4,354.77,6159.0,344.8758,345.0898,344.7299,345.0898,6159.0
2023-07-26 12:00:00,354.51,354.91,354.51,354.81,3117.0,344.8369,345.226,344.8369,345.1288,3117.0
2023-07-26 12:05:00,354.69,354.79,354.52,354.54,2804.0,345.012,345.1093,344.8467,344.8661,2804.0
2023-07-26 12:10:00,354.64,354.99,354.5,354.97,5231.0,344.9634,345.3038,344.8272,345.2844,5231.0
2023-07-26 12:15:00,354.97,355.27,354.96,355.14,7248.0,345.2844,345.5762,345.2747,345.4497,7248.0
2023-07-26 12:20:00,354.97,355.12,354.8,354.8,1007.0,345.2844,345.4303,345.119,345.119,1007.0
2023-07-26 12:25:00,354.84,354.97,354.71,354.78,3436.0,345.1579,345.2844,345.0315,345.0996,3436.0
2023-07-26 12:30:00,354.67,354.69,354.42,354.69,1306.0,344.9926,345.012,344.7494,345.012,1306.0
2023-07-26 12:35:00,354.46,354.51,354.37,354.37,1009.0,344.7883,344.8369,344.7008,344.7008,1009.0
2023-07-26 12:40:00,354.5,354.5,354.37,354.37,800.0,344.8272,344.8272,344.7008,344.7008,800.0
2023-07-26 12:45:00,354.35,354.35,353.96,353.96,1387.0,344.6813,344.6813,344.3019,344.3019,1387.0
2023-07-26 12:50:00,354.12,354.23,353.96,353.96,2200.0,344.4576,344.5646,344.3019,344.3019,2200.0
2023-07-26 12:55:00,354.13,354.13,353.61,353.75,1666.0,344.4673,344.4673,343.9615,344.0977,1666.0
2023-07-26 13:00:00,353.72,353.87,353.55,353.64,4158.0,344.0685,344.2144,343.9031,343.9907,4158.0
2023-07-26 13:05:00,353.71,353.71,353.44,353.64,3893.0,344.0588,344.0588,343.7961,343.9907,3893.0
2023-07-26 13:10:00,353.58,353.76,353.27,353.49,14090.0,343.9323,344.1074,343.6308,343.8448,14090.0
2023-07-26 13:15:00,353.26,353.77,353.26,353.5,7581.0,343.621,344.1171,343.621,343.8545,7581.0
2023-07-26 13:20:00,353.7,353.86,353.49,353.56,4116.0,344.049,344.2047,343.8448,343.9129,4116.0
2023-07-26 13:25:00,353.56,353.6,353.3,353.35,2439.0,343.9129,343.9518,343.66,343.7086,2439.0
2023-07-26 13:30:00,353.14,353.22,352.55,352.55,3546.0,343.5043,343.5821,342.9304,342.9304,3546.0
2023-07-26 13:35:00,352.5,352.62,352.02,352.44,5978.0,342.8818,342.9985,342.4149,342.8234,5978.0
2023-07-26 13:40:00,352.82,352.9,352.73,352.8,808.0,343.1931,343.2709,343.1055,343.1736,808.0
2023-07-26 13:45:00,352.8,352.8,352.38,352.68,1903.0,343.1736,343.1736,342.7651,343.0569,1903.0
2023-07-26 13:50:00,352.55,352.68,352.45,352.55,2465.0,342.9304,343.0569,342.8331,342.9304,2465.0
2023-07-26 13:55:00,352.48,352.65,352.26,352.65,3688.0,342.8623,343.0277,342.6483,343.0277,3688.0
2023-07-26 14:00:00,352.37,353.2,352.37,352.5,6105.0,342.7553,343.5627,342.7553,342.8818,6105.0
2023-07-26 14:05:00,352.72,352.72,352.27,352.62,2302.0,343.0958,343.0958,342.6581,342.9985,2302.0
2023-07-26 14:10:00,352.45,352.68,352.36,352.54,1603.0,342.8331,343.0569,342.7456,342.9207,1603.0
2023-07-26 14:15:00,352.72,353.11,352.41,352.42,5145.0,343.0958,343.4751,342.7942,342.804,5145.0
2023-07-26 14:20:00,352.34,352.39,351.95,351.98,2608.0,342.7261,342.7748,342.3468,342.376,2608.0
2023-07-26 14:25:00,351.94,352.44,351.82,352.41,3963.0,342.3371,342.8234,342.2203,342.7942,3963.0
2023-07-26 14:30:00,352.34,352.63,352.21,352.63,3686.0,342.7261,343.0082,342.5997,343.0082,3686.0
2023-07-26 14:35:00,352.81,353.89,352.7,353.88,4496.0,343.1833,344.2339,343.0763,344.2241,4496.0
2023-07-26 14:40:00,353.77,355.47,353.53,355.22,14603.0,344.1171,345.7707,343.8837,345.5276,14603.0
2023-07-26 14:45:00,355.24,355.24,354.13,354.8,6720.0,345.547,345.547,344.4673,345.119,6720.0
2023-07-26 14:50:00,354.58,355.31,354.5,355.31,2395.0,344.905,345.6151,344.8272,345.6151,2395.0
2023-07-26 14:55:00,355.16,355.16,354.21,354.48,7549.0,345.4692,345.4692,344.5451,344.8078,7549.0
2023-07-26 15:00:00,354.51,354.99,354.31,354.83,2316.0,344.8369,345.3038,344.6424,345.1482,2316.0
2023-07-26 15:05:00,354.94,354.94,353.02,353.42,2803.0,345.2552,345.2552,343.3876,343.7767,2803.0
2023-07-26 15:10:00,353.07,353.82,352.72,353.82,3670.0,343.4362,344.1658,343.0958,344.1658,3670.0
2023-07-26 15:15:00,353.66,353.67,352.2,352.51,4611.0,344.0101,344.0199,342.59,342.8915,4611.0
2023-07-26 15:20:00,352.64,353.2,352.59,352.7,2974.0,343.018,343.5627,342.9693,343.0763,2974.0
2023-07-26 15:25:00,352.59,353.17,352.59,352.99,4317.0,342.9693,343.5335,342.9693,343.3584,4317.0
2023-07-26 15:30:00,353.06,353.06,352.1,352.99,8457.0,343.4265,343.4265,342.4927,343.3584,8457.0
2023-07-26 15:35:00,353.22,353.22,352.69,353.19,2857.0,343.5821,343.5821,343.0666,343.553,2857.0
2023-07-26 15:40:00,353.23,353.26,352.96,353.14,4023.0,343.5919,343.621,343.3292,343.5043,4023.0
2023-07-26 15:45:00,353.15,353.41,352.88,353.35,5716.0,343.514,343.767,343.2514,343.7086,5716.0
2023-07-26 15:50:00,353.24,353.78,353.0,353.74,10247.0,343.6016,344.1269,343.3681,344.0879,10247.0
2023-07-26 15:55:00,353.7,354.5,353.37,354.46,20192.0,344.049,344.8272,343.728,344.7883,20192.0
2023-07-27 09:30:00,356.4,356.4,353.31,356.17,7300.0,346.6754,346.6754,343.6697,346.4516,7300.0
2023-07-27 09:35:00,355.63,355.63,352.37,353.77,6387.0,345.9264,345.9264,342.7553,344.1171,6387.0
2023-07-27 09:40:00,354.94,354.94,349.53,350.16,9755.0,345.2552,345.2552,339.9928,340.6056,9755.0
2023-07-27 09:45:00,349.09,349.39,347.65,348.48,11378.0,339.5648,339.8566,338.1641,338.9715,11378.0
2023-07-27 09:50:00,348.17,348.97,347.06,347.38,9439.0,338.6699,339.4481,337.5902,337.9015,9439.0
2023-07-27 09:55:00,347.38,348.7,346.66,348.09,7100.0,337.9015,339.1855,337.2011,338.5921,7100.0
2023-07-27 10:00:00,347.72,348.41,347.0,348.0,21973.0,338.2322,338.9034,337.5319,338.5046,21973.0
2023-07-27 10:05:00,347.87,349.32,347.46,348.77,7167.0,338.3781,339.7886,337.9793,339.2536,7167.0
2023-07-27 10:10:00,349.15,349.58,348.64,349.27,1800.0,339.6232,340.0415,339.1271,339.7399,1800.0
2023-07-27 10:15:00,349.17,350.04,348.76,349.81,1475.0,339.6426,340.4889,339.2438,340.2652,1475.0
2023-07-27 10:20:00,349.76,349.97,349.27,349.64,1600.0,340.2165,340.4208,339.7399,340.0998,1600.0
2023-07-27 10:25:00,349.58,349.96,348.44,349.69,7189.0,340.0415,340.4111,338.9326,340.1485,7189.0
2023-07-27 10:30:00,350.22,353.67,349.61,353.67,8645.0,340.664,344.0199,340.0706,344.0199,8645.0
2023-07-27 10:35:00,353.71,353.71,351.45,351.57,1910.0,344.0588,344.0588,341.8604,341.9772,1910.0
2023-07-27 10:40:00,351.48,351.67,350.21,350.62,3350.0,341.8896,342.0744,340.6543,341.0531,3350.0
2023-07-27 10:45:00,350.31,351.37,350.23,350.59,3239.0,340.7515,341.7826,340.6737,341.0239,3239.0
2023-07-27 10:50:00,350.7,350.96,350.7,350.78,300.0,341.1309,341.3838,341.1309,341.2087,300.0
2023-07-27 10:55:00,350.97,350.98,349.77,350.17,2062.0,341.3935,341.4033,340.2263,340.6154,2062.0
2023-07-27 11:00:00,350.53,351.0,349.7,349.7,1765.0,340.9655,341.4227,340.1582,340.1582,1765.0
2023-07-27 11:05:00,349.27,349.27,349.0,349.0,700.0,339.7399,339.7399,339.4773,339.4773,700.0
2023-07-27 11:10:00,348.42,348.52,348.41,348.52,300.0,338.9131,339.0104,338.9034,339.0104,300.0
2023-07-27 11:15:00,348.98,349.5,348.84,349.04,1951.0,339.4578,339.9636,339.3216,339.5162,1951.0
2023-07-27 11:20:00,348.91,349.49,348.76,349.49,1510.0,339.3897,339.9539,339.2438,339.9539,1510.0
2023-07-27 11:25:00,349.49,349.49,348.01,348.77,2003.0,339.9539,339.9539,338.5143,339.2536,2003.0
2023-07-27 11:30:00,348.86,348.87,348.5,348.61,624.0,339.3411,339.3508,338.9909,339.0979,624.0
2023-07-27 11:35:00,348.59,349.5,348.59,349.5,1100.0,339.0785,339.9636,339.0785,339.9636,1100.0
2023-07-27 11:40:00,349.51,349.51,349.12,349.25,1100.0,339.9734,339.9734,339.594,339.7205,1100.0
2023-07-27 11:45:00,349.06,349.06,348.33,348.37,1128.0,339.5356,339.5356,338.8256,338.8645,1128.0
2023-07-27 11:50:00,348.4,348.44,348.33,348.37,500.0,338.8937,338.9326,338.8256,338.8645,500.0
2023-07-27 11:55:00,348.58,348.58,348.04,348.38,1211.0,339.0687,339.0687,338.5435,338.8742,1211.0
2023-07-27 12:00:00,348.37,348.37,347.36,347.69,2690.0,338.8645,338.8645,337.882,338.203,2690.0
2023-07-27 12:05:00,347.75,348.59,347.6,348.44,1900.0,338.2614,339.0785,338.1155,338.9326,1900.0
2023-07-27 12:10:00,348.73,349.25,348.58,349.13,6966.0,339.2146,339.7205,339.0687,339.6037,6966.0
2023-07-27 12:15:00,349.09,349.37,348.67,349.0,3538.0,339.5648,339.8372,339.1563,339.4773,3538.0
2023-07-27 12:20:00,348.97,348.97,348.38,348.59,2654.0,339.4481,339.4481,338.8742,339.0785,2654.0
2023-07-27 12:25:00,348.72,348.72,348.1,348.26,508.0,339.2049,339.2049,338.6018,338.7575,508.0
2023-07-27 12:30:00,348.2,348.37,348.19,348.21,1105.0,338.6991,338.8645,338.6894,338.7088,1105.0
2023-07-27 12:35:00,348.02,348.83,348.01,348.83,1064.0,338.524,339.3119,338.5143,339.3119,1064.0
2023-07-27 12:40:00,348.81,348.91,348.77,348.91,300.0,339.2925,339.3897,339.2536,339.3897,300.0
2023-07-27 12:45:00,348.77,349.15,348.77,349.08,1372.0,339.2536,339.6232,339.2536,339.5551,1372.0
2023-07-27 12:50:00,349.74,349.74,349.73,349.74,100.0,340.1971,340.1971,340.1874,340.1971,100.0
2023-07-27 12:55:00,349.81,349.98,349.18,349.4,3217.0,340.2652,340.4305,339.6524,339.8664,3217.0
2023-07-27 13:00:00,349.5,349.65,349.16,349.16,1149.0,339.9636,340.1095,339.6329,339.6329,1149.0
2023-07-27 13:05:00,348.69,348.71,348.35,348.56,924.0,339.1757,339.1952,338.845,339.0493,924.0
2023-07-27 13:10:00,348.55,348.55,347.88,348.07,3424.0,339.0396,339.0396,338.3878,338.5727,3424.0
2023-07-27 13:15:00,347.53,347.86,347.44,347.69,4147.0,338.0474,338.3684,337.9598,338.203,4147.0
2023-07-27 13:20:00,347.36,347.81,347.27,347.81,2973.0,337.882,338.3198,337.7945,338.3198,2973.0
2023-07-27 13:25:00,347.81,348.01,347.69,347.75,1100.0,338.3198,338.5143,338.203,338.2614,1100.0
2023-07-27 13:30:00,347.68,348.08,347.45,347.7,2456.0,338.1933,338.5824,337.9696,338.2128,2456.0
2023-07-27 13:35:00,347.63,347.69,347.6,347.6,600.0,338.1447,338.203,338.1155,338.1155,600.0
2023-07-27 13:40:00,347.59,347.66,347.41,347.64,2429.0,338.1058,338.1738,337.9307,338.1544,2429.0
2023-07-27 13:45:00,347.5,347.82,347.39,347.46,4870.0,338.0182,338.3295,337.9112,337.9793,4870.0
2023-07-27 13:50:00,347.88,348.05,347.56,348.03,1945.0,338.3878,338.5532,338.0766,338.5337,1945.0
2023-07-27 13:55:00,348.01,348.02,347.3,347.83,4280.0,338.5143,338.524,337.8237,338.3392,4280.0
2023-07-27 14:00:00,347.63,348.23,347.55,348.12,1400.0,338.1447,338.7283,338.0668,338.6213,1400.0
2023-07-27 14:05:00,348.05,348.08,347.76,347.93,1100.0,338.5532,338.5824,338.2711,338.4365,1100.0
2023-07-27 14:10:00,347.72,347.76,347.2,347.37,11068.0,338.2322,338.2711,337.7264,337.8918,11068.0
2023-07-27 14:15:00,347.22,347.51,346.92,347.51,2500.0,337.7459,338.0279,337.454,338.0279,2500.0
2023-07-27 14:20:00,348.02,348.24,347.78,348.24,688.0,338.524,338.738,338.2906,338.738,688.0
2023-07-27 14:25:00,347.97,348.31,347.73,347.86,3193.0,338.4754,338.8061,338.2419,338.3684,3193.0
2023-07-27 14:30:00,347.93,347.93,347.0,347.22,1408.0,338.4365,338.4365,337.5319,337.7459,1408.0
2023-07-27 14:35:00,347.25,347.25,346.61,347.13,7810.0,337.775,337.775,337.1525,337.6583,7810.0
2023-07-27 14:40:00,347.18,347.48,347.18,347.26,1600.0,337.7069,337.9988,337.7069,337.7848,1600.0
2023-07-27 14:45:00,347.49,347.65,346.82,347.16,37933.0,338.0085,338.1641,337.3568,337.6875,37933.0
2023-07-27 14:50:00,347.25,348.64,347.25,348.24,1816.0,337.775,339.1271,337.775,338.738,1816.0
2023-07-27 14:55:00,347.87,348.34,347.77,348.06,1811.0,338.3781,338.8353,338.2808,338.5629,1811.0
2023-07-27 15:00:00,347.83,348.47,347.83,348.47,2705.0,338.3392,338.9617,338.3392,338.9617,2705.0
2023-07-27 15:05:00,348.27,348.57,348.19,348.56,1425.0,338.7672,339.059,338.6894,339.0493,1425.0
2023-07-27 15:10:00,348.62,348.76,348.58,348.6,700.0,339.1077,339.2438,339.0687,339.0882,700.0
2023-07-27 15:15:00,348.77,348.78,348.37,348.37,1765.0,339.2536,339.2633,338.8645,338.8645,1765.0
2023-07-27 15:20:00,348.63,348.63,347.94,347.94,1402.0,339.1174,339.1174,338.4462,338.4462,1402.0
2023-07-27 15:25:00,347.88,347.95,347.62,347.66,2197.0,338.3878,338.4559,338.1349,338.1738,2197.0
2023-07-27 15:30:00,347.48,347.97,347.35,347.83,2882.0,337.9988,338.4754,337.8723,338.3392,2882.0
2023-07-27 15:35:00,347.75,347.76,347.34,347.42,2080.0,338.2614,338.2711,337.8626,337.9404,2080.0
2023-07-27 15:40:00,347.43,348.03,347.42,348.03,3200.0,337.9501,338.5337,337.9404,338.5337,3200.0
2023-07-27 15:45:00,348.03,348.23,347.53,348.18,4614.0,338.5337,338.7283,338.0474,338.6797,4614.0
2023-07-27 15:50:00,348.06,348.9,348.06,348.71,10025.0,338.5629,339.38,338.5629,339.1952,10025.0
2023-07-27 15:55:00,348.72,348.72,348.14,348.67,31275.0,339.2049,339.2049,338.6407,339.1563,31275.0
2023-07-28 09:30:00,352.79,352.79,350.17,351.63,7834.0,343.1639,343.1639,340.6154,342.0355,7834.0
2023-07-28 09:35:00,350.12,350.86,349.49,350.53,2892.0,340.5667,341.2865,339.9539,340.9655,2892.0
2023-07-28 09:40:00,350.99,350.99,350.75,350.76,1217.0,341.413,341.413,341.1795,341.1893,1217.0
2023-07-28 09:45:00,350.95,350.95,350.17,350.17,300.0,341.3741,341.3741,340.6154,340.6154,300.0
2023-07-28 09:50:00,351.03,351.58,351.02,351.55,2736.0,341.4519,341.9869,341.4422,341.9577,2736.0
2023-07-28 09:55:00,351.3,352.52,350.83,352.52,3302.0,341.7145,342.9012,341.2573,342.9012,3302.0
2023-07-28 10:00:00,351.81,353.17,351.67,352.09,9531.0,342.2106,343.5335,342.0744,342.483,9531.0
2023-07-28 10:05:00,352.28,352.49,351.47,352.49,2366.0,342.6678,342.8721,341.8799,342.8721,2366.0
2023-07-28 10:10:00,352.41,352.65,352.04,352.65,3644.0,342.7942,343.0277,342.4343,343.0277,3644.0
2023-07-28 10:15:00,352.82,353.15,352.35,352.47,4632.0,343.1931,343.514,342.7359,342.8526,4632.0
2023-07-28 10:20:00,352.47,352.99,352.45,352.99,1874.0,342.8526,343.3584,342.8331,343.3584,1874.0
2023-07-28 10:25:00,353.03,353.13,352.37,352.77,6386.0,343.3973,343.4946,342.7553,343.1444,6386.0
2023-07-28 10:30:00,352.39,352.74,352.14,352.28,6752.0,342.7748,343.1152,342.5316,342.6678,6752.0
2023-07-28 10:35:00,352.53,352.54,351.76,352.13,500.0,342.911,342.9207,342.162,342.5219,500.0
2023-07-28 10:40:00,352.12,352.12,350.8,350.8,1369.0,342.5122,342.5122,341.2282,341.2282,1369.0
2023-07-28 10:45:00,351.22,351.24,351.09,351.09,300.0,341.6367,341.6562,341.5103,341.5103,300.0
2023-07-28 10:50:00,351.09,351.24,350.81,350.81,1035.0,341.5103,341.6562,341.2379,341.2379,1035.0
2023-07-28 10:55:00,350.87,350.87,350.41,350.62,1700.0,341.2963,341.2963,340.8488,341.0531,1700.0
2023-07-28 11:00:00,350.75,350.75,350.32,350.36,1324.0,341.1795,341.1795,340.7613,340.8002,1324.0
2023-07-28 11:05:00,350.28,350.49,349.54,349.72,1627.0,340.7224,340.9266,340.0025,340.1776,1627.0
2023-07-28 11:10:00,349.61,350.09,349.43,349.63,6128.0,340.0706,340.5375,339.8955,340.0901,6128.0
2023-07-28 11:15:00,349.75,349.76,348.85,348.86,2360.0,340.2068,340.2165,339.3314,339.3411,2360.0
2023-07-28 11:20:00,348.71,349.34,348.71,349.34,1963.0,339.1952,339.808,339.1952,339.808,1963.0
2023-07-28 11:25:00,349.35,349.72,349.13,349.72,1843.0,339.8177,340.1776,339.6037,340.1776,1843.0
2023-07-28 11:30:00,349.72,349.72,349.57,349.57,400.0,340.1776,340.1776,340.0317,340.0317,400.0
2023-07-28 11:35:00,349.34,349.71,349.34,349.52,661.0,339.808,340.1679,339.808,339.9831,661.0
2023-07-28 11:40:00,349.41,349.48,349.05,349.28,2070.0,339.8761,339.9442,339.5259,339.7496,2070.0
2023-07-28 11:45:00,349.09,349.09,348.83,348.84,1054.0,339.5648,339.5648,339.3119,339.3216,1054.0
2023-07-28 11:50:00,348.69,348.69,348.63,348.64,1190.0,339.1757,339.1757,339.1174,339.1271,1190.0
2023-07-28 11:55:00,348.49,348.49,347.87,348.09,2637.0,338.9812,338.9812,338.3781,338.5921,2637.0
2023-07-28 12:00:00,348.09,348.1,347.36,347.91,2202.0,338.5921,338.6018,337.882,338.417,2202.0
2023-07-28 12:05:00,347.9,347.97,347.72,347.97,541.0,338.4073,338.4754,338.2322,338.4754,541.0
2023-07-28 12:10:00,347.79,348.42,347.78,348.36,770.0,338.3003,338.9131,338.2906,338.8547,770.0
2023-07-28 12:15:00,348.68,348.97,348.52,348.97,1300.0,339.166,339.4481,339.0104,339.4481,1300.0
2023-07-28 12:20:00,348.99,349.06,348.81,348.86,1780.0,339.4676,339.5356,339.2925,339.3411,1780.0
2023-07-28 12:25:00,348.92,349.28,348.92,349.03,1221.0,339.3995,339.7496,339.3995,339.5065,1221.0
2023-07-28 12:30:00,348.78,348.79,348.78,348.79,1134.0,339.2633,339.273,339.2633,339.273,1134.0
2023-07-28 12:35:00,349.11,349.43,349.11,349.43,1200.0,339.5843,339.8955,339.5843,339.8955,1200.0
2023-07-28 12:40:00,349.46,349.46,349.3,349.31,502.0,339.9247,339.9247,339.7691,339.7788,502.0
2023-07-28 12:45:00,349.3,349.3,348.74,349.06,13714.0,339.7691,339.7691,339.2244,339.5356,13714.0
2023-07-28 12:50:00,348.88,349.14,348.51,348.52,6234.0,339.3606,339.6135,339.0007,339.0104,6234.0
2023-07-28 12:55:00,348.56,348.56,348.12,348.13,1754.0,339.0493,339.0493,338.6213,338.631,1754.0
2023-07-28 13:00:00,347.96,347.96,347.34,347.78,7949.0,338.4657,338.4657,337.8626,338.2906,7949.0
2023-07-28 13:05:00,347.96,347.96,347.15,347.17,1779.0,338.4657,338.4657,337.6778,337.6972,1779.0
2023-07-28 13:10:00,347.12,347.38,346.88,347.38,1998.0,337.6486,337.9015,337.4151,337.9015,1998.0
2023-07-28 13:15:00,347.46,347.56,347.3,347.55,665.0,337.9793,338.0766,337.8237,338.0668,665.0
2023-07-28 13:20:00,347.5,347.5,347.09,347.23,1302.0,338.0182,338.0182,337.6194,337.7556,1302.0
2023-07-28 13:25:00,347.22,347.22,346.9,346.9,400.0,337.7459,337.7459,337.4346,337.4346,400.0
2023-07-28 13:30:00,347.0,347.0,346.39,346.42,2520.0,337.5319,337.5319,336.9385,336.9677,2520.0
2023-07-28 13:35:00,346.26,346.26,345.86,346.15,1054.0,336.812,336.812,336.423,336.705,1054.0
2023-07-28 13:40:00,346.13,346.13,345.55,345.71,1683.0,336.6856,336.6856,336.1214,336.2771,1683.0
2023-07-28 13:45:00,345.73,345.73,344.95,344.96,1709.0,336.2965,336.2965,335.5378,335.5475,1709.0
2023-07-28 13:50:00,345.03,345.89,344.98,345.77,2524.0,335.6156,336.4521,335.567,336.3354,2524.0
2023-07-28 13:55:00,345.9,346.16,345.83,346.16,4269.0,336.4619,336.7148,336.3938,336.7148,4269.0
2023-07-28 14:00:00,346.06,346.34,346.05,346.34,3407.0,336.6175,336.8899,336.6078,336.8899,3407.0
2023-07-28 14:05:00,346.32,346.54,346.09,346.33,6400.0,336.8704,337.0844,336.6467,336.8801,6400.0
2023-07-28 14:10:00,346.42,346.42,345.59,345.6,1603.0,336.9677,336.9677,336.1603,336.1701,1603.0
2023-07-28 14:15:00,345.6,346.14,345.59,346.07,4336.0,336.1701,336.6953,336.1603,336.6272,4336.0
2023-07-28 14:20:00,346.07,346.22,345.95,346.03,3166.0,336.6272,336.7731,336.5105,336.5883,3166.0
2023-07-28 14:25:00,346.1,346.11,346.04,346.04,457.0,336.6564,336.6661,336.598,336.598,457.0
2023-07-28 14:30:00,346.06,346.19,345.59,345.6,3160.0,336.6175,336.744,336.1603,336.1701,3160.0
2023-07-28 14:35:00,345.75,345.75,345.23,345.23,1419.0,336.316,336.316,335.8101,335.8101,1419.0
2023-07-28 14:40:00,345.03,345.37,344.72,345.37,6068.0,335.6156,335.9463,335.3141,335.9463,6068.0
2023-07-28 14:45:00,345.42,345.5,345.42,345.5,200.0,335.995,336.0728,335.995,336.0728,200.0
2023-07-28 14:50:00,345.47,345.77,345.44,345.7,2630.0,336.0436,336.3354,336.0144,336.2673,2630.0
2023-07-28 14:55:00,345.91,346.08,345.53,345.8,4545.0,336.4716,336.637,336.102,336.3646,4545.0
2023-07-28 15:00:00,345.92,346.09,345.88,346.06,2300.0,336.4813,336.6467,336.4424,336.6175,2300.0
2023-07-28 15:05:00,346.02,346.02,345.06,345.17,6454.0,336.5786,336.5786,335.6448,335.7518,6454.0
2023-07-28 15:10:00,345.18,345.49,345.18,345.27,4103.0,335.7615,336.0631,335.7615,335.8491,4103.0
2023-07-28 15:15:00,345.32,345.74,345.27,345.43,3709.0,335.8977,336.3062,335.8491,336.0047,3709.0
2023-07-28 15:20:00,345.36,345.36,344.98,345.32,4644.0,335.9366,335.9366,335.567,335.8977,4644.0
2023-07-28 15:25:00,345.17,345.42,344.96,344.96,3466.0,335.7518,335.995,335.5475,335.5475,3466.0
2023-07-28 15:30:00,344.96,345.7,344.96,345.61,5278.0,335.5475,336.2673,335.5475,336.1798,5278.0
2023-07-28 15:35:00,345.7,345.87,345.61,345.87,1632.0,336.2673,336.4327,336.1798,336.4327,1632.0
2023-07-28 15:40:00,345.79,345.85,345.64,345.82,3895.0,336.3549,336.4132,336.209,336.3841,3895.0
2023-07-28 15:45:00,345.85,345.85,345.18,345.29,8000.0,336.4132,336.4132,335.7615,335.8685,8000.0
2023-07-28 15:50:00,345.26,345.52,345.0,345.43,9076.0,335.8393,336.0922,335.5864,336.0047,9076.0
2023-07-28 15:55:00,345.34,345.57,344.85,345.22,38800.0,335.9171,336.1409,335.4405,335.8004,38800.0
2023-07-31 09:30:00,346.71,348.39,346.71,348.38,6243.0,337.2498,338.8839,337.2498,338.8742,6243.0
2023-07-31 09:35:00,348.32,348.32,347.66,347.66,911.0,338.8158,338.8158,338.1738,338.1738,911.0
2023-07-31 09:40:00,348.81,348.97,348.29,348.96,600.0,339.2925,339.4481,338.7867,339.4384,600.0
2023-07-31 09:45:00,348.96,349.02,348.66,349.01,620.0,339.4384,339.4967,339.1466,339.487,620.0
2023-07-31 09:50:00,349.59,349.98,349.54,349.93,700.0,340.0512,340.4305,340.0025,340.3819,700.0
2023-07-31 09:55:00,350.06,350.06,348.81,348.81,1316.0,340.5084,340.5084,339.2925,339.2925,1316.0
2023-07-31 10:00:00,348.85,349.61,348.85,349.6,1571.0,339.3314,340.0706,339.3314,340.0609,1571.0
2023-07-31 10:05:00,349.44,350.19,349.4,350.19,800.0,339.9053,340.6348,339.8664,340.6348,800.0
2023-07-31 10:10:00,349.91,350.03,349.65,349.65,1501.0,340.3625,340.4792,340.1095,340.1095,1501.0
2023-07-31 10:15:00,350.0,350.17,349.74,350.17,706.0,340.45,340.6154,340.1971,340.6154,706.0
2023-07-31 10:20:00,350.18,350.18,350.01,350.08,1368.0,340.6251,340.6251,340.4597,340.5278,1368.0
2023-07-31 10:25:00,350.42,350.48,350.29,350.48,1697.0,340.8585,340.9169,340.7321,340.9169,1697.0
2023-07-31 10:30:00,350.69,350.7,350.03,350.03,1002.0,341.1212,341.1309,340.4792,340.4792,1002.0
2023-07-31 10:35:00,350.71,350.71,350.34,350.34,1441.0,341.1406,341.1406,340.7807,340.7807,1441.0
2023-07-31 10:40:00,350.49,350.54,350.48,350.54,300.0,340.9266,340.9753,340.9169,340.9753,300.0
2023-07-31 10:45:00,350.54,350.54,349.77,349.77,1783.0,340.9753,340.9753,340.2263,340.2263,1783.0
2023-07-31 10:50:00,349.77,349.77,349.13,349.13,500.0,340.2263,340.2263,339.6037,339.6037,500.0
2023-07-31 10:55:00,348.72,348.93,348.36,348.74,2456.0,339.2049,339.4092,338.8547,339.2244,2456.0
2023-07-31 11:00:00,348.72,348.72,348.06,348.61,2893.0,339.2049,339.2049,338.5629,339.0979,2893.0
2023-07-31 11:05:00,348.53,348.75,348.5,348.73,4804.0,339.0201,339.2341,338.9909,339.2146,4804.0
2023-07-31 11:10:00,348.93,349.41,348.93,349.36,8043.0,339.4092,339.8761,339.4092,339.8275,8043.0
2023-07-31 11:15:00,349.21,349.79,349.18,349.77,3500.0,339.6816,340.2457,339.6524,340.2263,3500.0
2023-07-31 11:20:00,349.54,349.66,349.46,349.6,2689.0,340.0025,340.1193,339.9247,340.0609,2689.0
2023-07-31 11:25:00,349.77,349.77,349.21,349.36,5449.0,340.2263,340.2263,339.6816,339.8275,5449.0
2023-07-31 11:30:00,349.21,349.44,349.16,349.44,600.0,339.6816,339.9053,339.6329,339.9053,600.0
2023-07-31 11:35:00,349.25,349.27,349.01,349.02,966.0,339.7205,339.7399,339.487,339.4967,966.0
2023-07-31 11:40:00,348.64,348.74,348.32,348.73,1284.0,339.1271,339.2244,338.8158,339.2146,1284.0
2023-07-31 11:45:00,348.71,349.04,348.71,348.94,900.0,339.1952,339.5162,339.1952,339.4189,900.0
2023-07-31 11:50:00,349.01,349.05,348.66,348.67,2280.0,339.487,339.5259,339.1466,339.1563,2280.0
2023-07-31 11:55:00,348.64,348.74,348.59,348.62,1000.0,339.1271,339.2244,339.0785,339.1077,1000.0
2023-07-31 12:00:00,348.6,348.6,348.58,348.6,707.0,339.0882,339.0882,339.0687,339.0882,707.0
2023-07-31 12:05:00,348.59,348.59,347.85,348.01,1815.0,339.0785,339.0785,338.3587,338.5143,1815.0
2023-07-31 12:10:00,348.24,348.49,348.15,348.45,1000.0,338.738,338.9812,338.6505,338.9423,1000.0
2023-07-31 12:15:00,348.17,348.33,348.16,348.29,637.0,338.6699,338.8256,338.6602,338.7867,637.0
2023-07-31 12:20:00,348.3,348.5,348.29,348.36,750.0,338.7964,338.9909,338.7867,338.8547,750.0
2023-07-31 12:25:00,348.39,348.46,348.16,348.17,1300.0,338.8839,338.952,338.6602,338.6699,1300.0
2023-07-31 12:30:00,348.16,348.2,348.01,348.09,1649.0,338.6602,338.6991,338.5143,338.5921,1649.0
2023-07-31 12:35:00,348.09,348.48,348.09,348.28,1101.0,338.5921,338.9715,338.5921,338.7769,1101.0
2023-07-31 12:40:00,348.27,348.27,347.63,347.63,1646.0,338.7672,338.7672,338.1447,338.1447,1646.0
2023-07-31 12:45:00,347.71,347.92,347.7,347.92,1089.0,338.2225,338.4268,338.2128,338.4268,1089.0
2023-07-31 12:50:00,347.9,347.9,347.7,347.82,1631.0,338.4073,338.4073,338.2128,338.3295,1631.0
2023-07-31 12:55:00,347.78,348.19,347.78,348.19,1530.0,338.2906,338.6894,338.2906,338.6894,1530.0
2023-07-31 13:00:00,348.19,348.19,347.54,347.55,1445.0,338.6894,338.6894,338.0571,338.0668,1445.0
2023-07-31 13:05:00,347.52,347.75,347.48,347.56,1764.0,338.0377,338.2614,337.9988,338.0766,1764.0
2023-07-31 13:10:00,347.94,348.11,347.93,347.93,1543.0,338.4462,338.6116,338.4365,338.4365,1543.0
2023-07-31 13:15:00,347.77,348.0,347.51,347.51,632.0,338.2808,338.5046,338.0279,338.0279,632.0
2023-07-31 13:20:00,347.39,347.61,347.39,347.54,1965.0,337.9112,338.1252,337.9112,338.0571,1965.0
2023-07-31 13:25:00,347.45,347.76,347.45,347.71,1915.0,337.9696,338.2711,337.9696,338.2225,1915.0
2023-07-31 13:30:00,347.75,348.1,347.75,347.89,8332.0,338.2614,338.6018,338.2614,338.3976,8332.0
2023-07-31 13:35:00,347.99,347.99,347.78,347.87,800.0,338.4948,338.4948,338.2906,338.3781,800.0
2023-07-31 13:40:00,348.08,348.08,347.78,347.85,1900.0,338.5824,338.5824,338.2906,338.3587,1900.0
2023-07-31 13:45:00,347.7,348.03,347.68,347.68,1418.0,338.2128,338.5337,338.1933,338.1933,1418.0
2023-07-31 13:50:00,347.7,347.95,347.59,347.85,1710.0,338.2128,338.4559,338.1058,338.3587,1710.0
2023-07-31 13:55:00,347.81,347.84,347.73,347.84,1338.0,338.3198,338.3489,338.2419,338.3489,1338.0
2023-07-31 14:00:00,347.95,348.39,347.89,348.38,2642.0,338.4559,338.8839,338.3976,338.8742,2642.0
2023-07-31 14:05:00,348.47,348.49,348.29,348.38,1766.0,338.9617,338.9812,338.7867,338.8742,1766.0
2023-07-31 14:10:00,348.37,348.37,347.7,347.7,700.0,338.8645,338.8645,338.2128,338.2128,700.0
2023-07-31 14:15:00,347.72,347.88,347.31,347.49,5086.0,338.2322,338.3878,337.8334,338.0085,5086.0
2023-07-31 14:20:00,347.5,347.5,347.06,347.07,2603.0,338.0182,338.0182,337.5902,337.5999,2603.0
2023-07-31 14:25:00,347.07,347.18,345.57,347.16,15343.0,337.5999,337.7069,336.1409,337.6875,15343.0
2023-07-31 14:30:00,347.16,347.16,346.88,346.88,2810.0,337.6875,337.6875,337.4151,337.4151,2810.0
2023-07-31 14:35:00,346.88,347.35,346.88,347.16,1833.0,337.4151,337.8723,337.4151,337.6875,1833.0
2023-07-31 14:40:00,346.99,347.29,346.78,346.78,1230.0,337.5221,337.8139,337.3179,337.3179,1230.0
2023-07-31 14:45:00,346.85,347.09,346.56,347.09,1829.0,337.3859,337.6194,337.1039,337.6194,1829.0
2023-07-31 14:50:00,347.11,347.24,347.11,347.13,1660.0,337.6389,337.7653,337.6389,337.6583,1660.0
2023-07-31 14:55:00,347.03,347.42,346.96,347.42,1751.0,337.561,337.9404,337.4929,337.9404,1751.0
2023-07-31 15:00:00,347.6,347.6,346.88,346.88,2485.0,338.1155,338.1155,337.4151,337.4151,2485.0
2023-07-31 15:05:00,346.89,347.17,346.88,347.04,769.0,337.4249,337.6972,337.4151,337.5708,769.0
2023-07-31 15:10:00,346.92,346.97,346.81,346.9,2252.0,337.454,337.5027,337.347,337.4346,2252.0
2023-07-31 15:15:00,346.93,347.09,346.8,347.09,3142.0,337.4638,337.6194,337.3373,337.6194,3142.0
2023-07-31 15:20:00,347.2,347.43,347.15,347.3,3452.0,337.7264,337.9501,337.6778,337.8237,3452.0
2023-07-31 15:25:00,347.17,347.57,347.17,347.56,2698.0,337.6972,338.0863,337.6972,338.0766,2698.0
2023-07-31 15:30:00,347.56,347.83,347.06,347.11,3484.0,338.0766,338.3392,337.5902,337.6389,3484.0
2023-07-31 15:35:00,347.11,347.29,347.01,347.02,2861.0,337.6389,337.8139,337.5416,337.5513,2861.0
2023-07-31 15:40:00,347.02,347.37,347.01,347.37,3366.0,337.5513,337.8918,337.5416,337.8918,3366.0
2023-07-31 15:45:00,347.29,347.37,346.84,346.96,4754.0,337.8139,337.8918,337.3762,337.4929,4754.0
2023-07-31 15:50:00,346.92,347.7,346.92,347.65,4233.0,337.454,338.2128,337.454,338.1641,4233.0
2023-07-31 15:55:00,347.73,348.71,347.73,348.71,25822.0,338.2419,339.1952,338.2419,339.1952,25822.0
2023-08-01 09:30:00,346.57,348.4,346.57,347.98,3915.0,337.1136,338.8937,337.1136,338.4851,3915.0
2023-08-01 09:35:00,348.78,348.86,348.62,348.65,961.0,339.2633,339.3411,339.1077,339.1368,961.0
2023-08-01 09:40:00,348.75,349.05,348.0,348.0,1147.0,339.2341,339.5259,338.5046,338.5046,1147.0
2023-08-01 09:45:00,347.06,348.17,347.06,348.08,806.0,337.5902,338.6699,337.5902,338.5824,806.0
2023-08-01 09:50:00,347.65,348.09,347.65,347.9,662.0,338.1641,338.5921,338.1641,338.4073,662.0
2023-08-01 09:55:00,347.96,348.74,347.96,348.66,1300.0,338.4657,339.2244,338.4657,339.1466,1300.0
2023-08-01 10:00:00,348.27,348.86,348.18,348.6,879.0,338.7672,339.3411,338.6797,339.0882,879.0
2023-08-01 10:05:00,348.6,348.63,348.53,348.53,500.0,339.0882,339.1174,339.0201,339.0201,500.0
2023-08-01 10:10:00,348.38,348.6,348.04,348.22,1631.0,338.8742,339.0882,338.5435,338.7186,1631.0
2023-08-01 10:15:00,347.99,348.1,347.71,348.1,1278.0,338.4948,338.6018,338.2225,338.6018,1278.0
2023-08-01 10:20:00,348.35,348.35,347.16,347.77,2909.0,338.845,338.845,337.6875,338.2808,2909.0
2023-08-01 10:25:00,348.12,348.37,347.89,348.24,2672.0,338.6213,338.8645,338.3976,338.738,2672.0
2023-08-01 10:30:00,348.23,348.36,348.06,348.33,1118.0,338.7283,338.8547,338.5629,338.8256,1118.0
2023-08-01 10:35:00,348.03,348.03,347.81,347.99,709.0,338.5337,338.5337,338.3198,338.4948,709.0
2023-08-01 10:40:00,348.09,348.47,348.03,348.08,1100.0,338.5921,338.9617,338.5337,338.5824,1100.0
2023-08-01 10:45:00,348.19,348.3,348.04,348.28,832.0,338.6894,338.7964,338.5435,338.7769,832.0
2023-08-01 10:50:00,348.12,348.41,348.08,348.3,896.0,338.6213,338.9034,338.5824,338.7964,896.0
2023-08-01 10:55:00,348.34,348.34,348.29,348.29,501.0,338.8353,338.8353,338.7867,338.7867,501.0
2023-08-01 11:00:00,348.59,348.72,348.59,348.65,400.0,339.0785,339.2049,339.0785,339.1368,400.0
2023-08-01 11:05:00,348.65,348.65,348.65,348.65,0.0,339.1368,339.1368,339.1368,339.1368,0.0
2023-08-01 11:10:00,349.31,349.31,348.83,348.83,1300.0,339.7788,339.7788,339.3119,339.3119,1300.0
2023-08-01 11:15:00,348.67,348.8,348.37,348.7,1398.0,339.1563,339.2827,338.8645,339.1855,1398.0
2023-08-01 11:20:00,348.7,348.91,348.35,348.89,2698.0,339.1855,339.3897,338.845,339.3703,2698.0
2023-08-01 11:25:00,348.56,348.68,348.35,348.51,1000.0,339.0493,339.166,338.845,339.0007,1000.0
2023-08-01 11:30:00,348.58,348.58,348.01,348.13,1156.0,339.0687,339.0687,338.5143,338.631,1156.0
2023-08-01 11:35:00,348.24,348.36,348.17,348.26,913.0,338.738,338.8547,338.6699,338.7575,913.0
2023-08-01 11:40:00,348.23,348.26,348.07,348.14,1488.0,338.7283,338.7575,338.5727,338.6407,1488.0
2023-08-01 11:45:00,348.07,348.27,348.06,348.21,1072.0,338.5727,338.7672,338.5629,338.7088,1072.0
2023-08-01 11:50:00,348.32,348.32,348.12,348.13,700.0,338.8158,338.8158,338.6213,338.631,700.0
2023-08-01 11:55:00,348.17,348.17,347.9,347.9,1174.0,338.6699,338.6699,338.4073,338.4073,1174.0
2023-08-01 12:00:00,347.87,347.87,347.64,347.64,653.0,338.3781,338.3781,338.1544,338.1544,653.0
2023-08-01 12:05:00,347.81,347.82,347.42,347.42,1600.0,338.3198,338.3295,337.9404,337.9404,1600.0
2023-08-01 12:10:00,347.55,347.55,347.35,347.36,1501.0,338.0668,338.0668,337.8723,337.882,1501.0
2023-08-01 12:15:00,347.47,347.47,347.05,347.08,1635.0,337.989,337.989,337.5805,337.6097,1635.0
2023-08-01 12:20:00,347.08,347.29,347.08,347.29,608.0,337.6097,337.8139,337.6097,337.8139,608.0
2023-08-01 12:25:00,347.34,347.64,347.34,347.48,812.0,337.8626,338.1544,337.8626,337.9988,812.0
2023-08-01 12:30:00,347.55,347.87,347.47,347.87,1577.0,338.0668,338.3781,337.989,338.3781,1577.0
2023-08-01 12:35:00,348.14,348.21,347.99,347.99,1733.0,338.6407,338.7088,338.4948,338.4948,1733.0
2023-08-01 12:40:00,347.93,348.03,347.35,347.38,1100.0,338.4365,338.5337,337.8723,337.9015,1100.0
2023-08-01 12:45:00,347.31,347.67,347.31,347.41,1303.0,337.8334,338.1836,337.8334,337.9307,1303.0
2023-08-01 12:50:00,347.39,347.39,347.33,347.34,300.0,337.9112,337.9112,337.8528,337.8626,300.0
2023-08-01 12:55:00,347.51,347.69,347.51,347.69,592.0,338.0279,338.203,338.0279,338.203,592.0
2023-08-01 13:00:00,347.8,347.9,347.61,347.7,1408.0,338.31,338.4073,338.1252,338.2128,1408.0
2023-08-01 13:05:00,347.6,347.69,347.1,347.24,3000.0,338.1155,338.203,337.6291,337.7653,3000.0
2023-08-01 13:10:00,347.24,347.32,347.02,347.32,975.0,337.7653,337.8431,337.5513,337.8431,975.0
2023-08-01 13:15:00,347.5,347.77,347.5,347.77,300.0,338.0182,338.2808,338.0182,338.2808,300.0
2023-08-01 13:20:00,347.94,348.16,347.94,347.94,710.0,338.4462,338.6602,338.4462,338.4462,710.0
2023-08-01 13:25:00,347.94,348.44,347.94,348.44,3339.0,338.4462,338.9326,338.4462,338.9326,3339.0
2023-08-01 13:30:00,348.38,348.83,348.38,348.82,847.0,338.8742,339.3119,338.8742,339.3022,847.0
2023-08-01 13:35:00,348.82,348.82,348.45,348.57,905.0,339.3022,339.3022,338.9423,339.059,905.0
2023-08-01 13:40:00,348.51,348.76,348.51,348.76,735.0,339.0007,339.2438,339.0007,339.2438,735.0
2023-08-01 13:45:00,348.93,348.93,348.66,348.71,1029.0,339.4092,339.4092,339.1466,339.1952,1029.0
2023-08-01 13:50:00,348.71,348.71,348.17,348.24,3101.0,339.1952,339.1952,338.6699,338.738,3101.0
2023-08-01 13:55:00,348.1,348.16,348.1,348.16,300.0,338.6018,338.6602,338.6018,338.6602,300.0
2023-08-01 14:00:00,348.52,348.53,348.45,348.46,681.0,339.0104,339.0201,338.9423,338.952,681.0
2023-08-01 14:05:00,348.46,348.48,348.46,348.46,600.0,338.952,338.9715,338.952,338.952,600.0
2023-08-01 14:10:00,348.67,348.78,348.45,348.78,1101.0,339.1563,339.2633,338.9423,339.2633,1101.0
2023-08-01 14:15:00,348.86,349.08,348.86,348.86,1101.0,339.3411,339.5551,339.3411,339.3411,1101.0
2023-08-01 14:20:00,348.86,348.86,348.51,348.78,845.0,339.3411,339.3411,339.0007,339.2633,845.0
2023-08-01 14:25:00,348.74,348.79,348.46,348.78,1625.0,339.2244,339.273,338.952,339.2633,1625.0
2023-08-01 14:30:00,348.78,348.87,348.76,348.87,1113.0,339.2633,339.3508,339.2438,339.3508,1113.0
2023-08-01 14:35:00,349.01,349.05,348.61,348.61,3140.0,339.487,339.5259,339.0979,339.0979,3140.0
2023-08-01 14:40:00,348.63,349.03,348.58,348.58,2875.0,339.1174,339.5065,339.0687,339.0687,2875.0
2023-08-01 14:45:00,348.77,349.03,348.58,348.95,1216.0,339.2536,339.5065,339.0687,339.4286,1216.0
2023-08-01 14:50:00,349.03,349.03,348.88,348.96,753.0,339.5065,339.5065,339.3606,339.4384,753.0
2023-08-01 14:55:00,348.75,349.15,348.74,349.13,2366.0,339.2341,339.6232,339.2244,339.6037,2366.0
2023-08-01 15:00:00,349.13,349.33,349.03,349.28,900.0,339.6037,339.7983,339.5065,339.7496,900.0
2023-08-01 15:05:00,349.36,349.42,349.36,349.4,400.0,339.8275,339.8858,339.8275,339.8664,400.0
2023-08-01 15:10:00,349.33,349.44,349.14,349.44,1325.0,339.7983,339.9053,339.6135,339.9053,1325.0
2023-08-01 15:15:00,349.33,349.47,349.25,349.39,2664.0,339.7983,339.9345,339.7205,339.8566,2664.0
2023-08-01 15:20:00,349.5,349.74,349.42,349.74,961.0,339.9636,340.1971,339.8858,340.1971,961.0
2023-08-01 15:25:00,349.56,349.58,349.35,349.39,1886.0,340.022,340.0415,339.8177,339.8566,1886.0
2023-08-01 15:30:00,349.34,349.52,348.86,349.49,6031.0,339.808,339.9831,339.3411,339.9539,6031.0
2023-08-01 15:35:00,349.64,349.67,349.3,349.3,1300.0,340.0998,340.129,339.7691,339.7691,1300.0
2023-08-01 15:40:00,349.38,349.46,349.17,349.28,1010.0,339.8469,339.9247,339.6426,339.7496,1010.0
2023-08-01 15:45:00,349.22,349.58,349.21,349.52,3027.0,339.6913,340.0415,339.6816,339.9831,3027.0
2023-08-01 15:50:00,349.58,349.76,349.54,349.73,3401.0,340.0415,340.2165,340.0025,340.1874,3401.0
2023-08-01 15:55:00,349.58,349.67,348.9,349.05,20345.0,340.0415,340.129,339.38,339.5259,20345.0
2023-08-02 09:30:00,346.14,346.15,345.01,345.8,3282.0,336.6953,336.705,335.5962,336.3646,3282.0
2023-08-02 09:35:00,346.03,347.98,345.93,346.91,2800.0,336.5883,338.4851,336.491,337.4443,2800.0
2023-08-02 09:40:00,346.92,347.9,346.92,347.9,2324.0,337.454,338.4073,337.454,338.4073,2324.0
2023-08-02 09:45:00,347.9,348.09,347.45,347.59,2229.0,338.4073,338.5921,337.9696,338.1058,2229.0
2023-08-02 09:50:00,347.62,347.62,347.0,347.17,700.0,338.1349,338.1349,337.5319,337.6972,700.0
2023-08-02 09:55:00,347.38,347.61,347.2,347.2,666.0,337.9015,338.1252,337.7264,337.7264,666.0
2023-08-02 10:00:00,347.04,348.06,347.04,348.06,631.0,337.5708,338.5629,337.5708,338.5629,631.0
2023-08-02 10:05:00,348.5,348.5,348.12,348.21,3398.0,338.9909,338.9909,338.6213,338.7088,3398.0
2023-08-02 10:10:00,348.36,349.38,348.36,349.37,1291.0,338.8547,339.8469,338.8547,339.8372,1291.0
2023-08-02 10:15:00,349.0,349.03,347.71,348.28,3703.0,339.4773,339.5065,338.2225,338.7769,3703.0
2023-08-02 10:20:00,348.69,348.99,348.69,348.99,1225.0,339.1757,339.4676,339.1757,339.4676,1225.0
2023-08-02 10:25:00,348.79,348.79,348.38,348.42,1200.0,339.273,339.273,338.8742,338.9131,1200.0
2023-08-02 10:30:00,348.79,349.34,348.73,349.34,1461.0,339.273,339.808,339.2146,339.808,1461.0
2023-08-02 10:35:00,348.99,348.99,348.66,348.66,1722.0,339.4676,339.4676,339.1466,339.1466,1722.0
2023-08-02 10:40:00,348.31,348.34,347.26,347.26,1345.0,338.8061,338.8353,337.7848,337.7848,1345.0
2023-08-02 10:45:00,347.26,347.3,347.03,347.29,710.0,337.7848,337.8237,337.561,337.8139,710.0
2023-08-02 10:50:00,347.14,347.66,347.14,347.17,1900.0,337.668,338.1738,337.668,337.6972,1900.0
2023-08-02 10:55:00,347.11,347.11,346.61,346.61,700.0,337.6389,337.6389,337.1525,337.1525,700.0
2023-08-02 11:00:00,346.51,346.66,345.98,345.98,15986.0,337.0552,337.2011,336.5397,336.5397,15986.0
2023-08-02 11:05:00,345.77,345.84,345.24,345.58,2411.0,336.3354,336.4035,335.8199,336.1506,2411.0
2023-08-02 11:10:00,346.55,346.9,346.55,346.9,3025.0,337.0941,337.4346,337.0941,337.4346,3025.0
2023-08-02 11:15:00,347.0,347.0,346.08,346.08,2307.0,337.5319,337.5319,336.637,336.637,2307.0
2023-08-02 11:20:00,346.16,346.78,346.16,346.6,2314.0,336.7148,337.3179,336.7148,337.1428,2314.0
2023-08-02 11:25:00,346.79,347.31,346.79,347.31,400.0,337.3276,337.8334,337.3276,337.8334,400.0
2023-08-02 11:30:00,347.13,347.47,346.98,347.47,4173.0,337.6583,337.989,337.5124,337.989,4173.0
2023-08-02 11:35:00,347.11,347.24,346.84,346.94,5009.0,337.6389,337.7653,337.3762,337.4735,5009.0
2023-08-02 11:40:00,346.67,346.68,346.67,346.68,500.0,337.2109,337.2206,337.2109,337.2206,500.0
2023-08-02 11:45:00,347.12,347.12,346.67,346.86,1408.0,337.6486,337.6486,337.2109,337.3957,1408.0
2023-08-02 11:50:00,347.16,347.16,346.79,346.79,426.0,337.6875,337.6875,337.3276,337.3276,426.0
2023-08-02 11:55:00,346.8,346.91,346.8,346.91,400.0,337.3373,337.4443,337.3373,337.4443,400.0
2023-08-02 12:00:00,346.56,346.62,346.41,346.5,1014.0,337.1039,337.1622,336.958,337.0455,1014.0
2023-08-02 12:05:00,346.5,346.5,346.5,346.5,0.0,337.0455,337.0455,337.0455,337.0455,0.0
2023-08-02 12:10:00,347.1,347.24,346.54,346.54,6633.0,337.6291,337.7653,337.0844,337.0844,6633.0
2023-08-02 12:15:00,346.87,347.72,346.74,347.64,2700.0,337.4054,338.2322,337.2789,338.1544,2700.0
2023-08-02 12:20:00,347.83,348.1,347.53,348.1,1098.0,338.3392,338.6018,338.0474,338.6018,1098.0
2023-08-02 12:25:00,348.03,348.19,347.73,347.74,2775.0,338.5337,338.6894,338.2419,338.2517,2775.0
2023-08-02 12:30:00,347.51,347.55,347.51,347.55,401.0,338.0279,338.0668,338.0279,338.0668,401.0
2023-08-02 12:35:00,347.83,347.84,347.49,347.72,2704.0,338.3392,338.3489,338.0085,338.2322,2704.0
2023-08-02 12:40:00,347.78,347.78,347.75,347.75,279.0,338.2906,338.2906,338.2614,338.2614,279.0
2023-08-02 12:45:00,348.0,348.17,347.9,348.11,4600.0,338.5046,338.6699,338.4073,338.6116,4600.0
2023-08-02 12:50:00,348.0,348.06,347.96,347.96,400.0,338.5046,338.5629,338.4657,338.4657,400.0
2023-08-02 12:55:00,347.85,347.85,347.85,347.85,400.0,338.3587,338.3587,338.3587,338.3587,400.0
2023-08-02 13:00:00,348.04,348.27,348.04,348.06,306.0,338.5435,338.7672,338.5435,338.5629,306.0
2023-08-02 13:05:00,348.23,348.23,347.96,348.08,2700.0,338.7283,338.7283,338.4657,338.5824,2700.0
2023-08-02 13:10:00,348.08,348.26,348.08,348.25,1100.0,338.5824,338.7575,338.5824,338.7477,1100.0
2023-08-02 13:15:00,348.02,348.15,348.02,348.08,1600.0,338.524,338.6505,338.524,338.5824,1600.0
2023-08-02 13:20:00,348.08,348.08,347.9,347.9,945.0,338.5824,338.5824,338.4073,338.4073,945.0
2023-08-02 13:25:00,348.0,348.0,347.89,347.89,473.0,338.5046,338.5046,338.3976,338.3976,473.0
2023-08-02 13:30:00,347.93,348.34,347.87,348.34,715.0,338.4365,338.8353,338.3781,338.8353,715.0
2023-08-02 13:35:00,348.6,348.6,348.46,348.46,500.0,339.0882,339.0882,338.952,338.952,500.0
2023-08-02 13:40:00,348.46,348.77,348.21,348.21,1226.0,338.952,339.2536,338.7088,338.7088,1226.0
2023-08-02 13:45:00,348.29,348.29,348.29,348.29,200.0,338.7867,338.7867,338.7867,338.7867,200.0
2023-08-02 13:50:00,348.29,348.36,348.19,348.35,1587.0,338.7867,338.8547,338.6894,338.845,1587.0
2023-08-02 13:55:00,348.25,348.29,347.96,348.07,1447.0,338.7477,338.7867,338.4657,338.5727,1447.0
2023-08-02 14:00:00,348.05,348.21,347.93,348.13,1751.0,338.5532,338.7088,338.4365,338.631,1751.0
2023-08-02 14:05:00,348.12,348.12,347.67,347.67,1300.0,338.6213,338.6213,338.1836,338.1836,1300.0
2023-08-02 14:10:00,347.67,347.78,347.43,347.78,1604.0,338.1836,338.2906,337.9501,338.2906,1604.0
2023-08-02 14:15:00,347.67,347.86,347.06,347.22,3352.0,338.1836,338.3684,337.5902,337.7459,3352.0
2023-08-02 14:20:00,347.17,347.21,346.98,347.18,1500.0,337.6972,337.7361,337.5124,337.7069,1500.0
2023-08-02 14:25:00,347.18,347.45,347.01,347.45,1998.0,337.7069,337.9696,337.5416,337.9696,1998.0
2023-08-02 14:30:00,347.38,347.57,347.38,347.57,300.0,337.9015,338.0863,337.9015,338.0863,300.0
2023-08-02 14:35:00,347.57,347.57,347.28,347.29,2440.0,338.0863,338.0863,337.8042,337.8139,2440.0
2023-08-02 14:40:00,347.29,347.29,347.09,347.17,1636.0,337.8139,337.8139,337.6194,337.6972,1636.0
2023-08-02 14:45:00,347.07,347.43,347.0,347.31,11383.0,337.5999,337.9501,337.5319,337.8334,11383.0
2023-08-02 14:50:00,347.19,347.46,347.19,347.45,739.0,337.7167,337.9793,337.7167,337.9696,739.0
2023-08-02 14:55:00,347.32,347.67,347.31,347.63,1500.0,337.8431,338.1836,337.8334,338.1447,1500.0
2023-08-02 15:00:00,347.81,347.86,347.67,347.69,1000.0,338.3198,338.3684,338.1836,338.203,1000.0
2023-08-02 15:05:00,347.79,347.79,347.47,347.5,1085.0,338.3003,338.3003,337.989,338.0182,1085.0
2023-08-02 15:10:00,347.44,347.56,347.36,347.36,1325.0,337.9598,338.0766,337.882,337.882,1325.0
2023-08-02 15:15:00,347.34,347.37,347.2,347.3,2068.0,337.8626,337.8918,337.7264,337.8237,2068.0
2023-08-02 15:20:00,347.63,347.72,347.39,347.45,600.0,338.1447,338.2322,337.9112,337.9696,600.0
2023-08-02 15:25:00,347.16,347.19,347.0,347.0,2698.0,337.6875,337.7167,337.5319,337.5319,2698.0
2023-08-02 15:30:00,347.1,347.38,346.92,347.0,4264.0,337.6291,337.9015,337.454,337.5319,4264.0
2023-08-02 15:35:00,346.99,347.27,346.99,347.27,2100.0,337.5221,337.7945,337.5221,337.7945,2100.0
2023-08-02 15:40:00,347.16,347.88,347.12,347.88,2177.0,337.6875,338.3878,337.6486,338.3878,2177.0
2023-08-02 15:45:00,347.72,348.0,347.68,347.86,3288.0,338.2322,338.5046,338.1933,338.3684,3288.0
2023-08-02 15:50:00,347.73,347.91,347.6,347.77,3018.0,338.2419,338.417,338.1155,338.2808,3018.0
2023-08-02 15:55:00,348.0,348.34,347.68,347.76,14139.0,338.5046,338.8353,338.1933,338.2711,14139.0
2023-08-03 09:30:00,345.72,347.11,344.68,345.96,5603.0,336.2868,337.6389,335.2752,336.5202,5603.0
2023-08-03 09:35:00,346.2,348.12,345.73,347.49,1959.0,336.7537,338.6213,336.2965,338.0085,1959.0
2023-08-03 09:40:00,347.49,347.49,346.41,347.02,700.0,338.0085,338.0085,336.958,337.5513,700.0
2023-08-03 09:45:00,345.88,347.08,345.87,347.08,1600.0,336.4424,337.6097,336.4327,337.6097,1600.0
2023-08-03 09:50:00,346.82,347.49,346.75,346.9,2385.0,337.3568,338.0085,337.2887,337.4346,2385.0
2023-08-03 09:55:00,347.15,347.38,346.27,346.34,1800.0,337.6778,337.9015,336.8218,336.8899,1800.0
2023-08-03 10:00:00,346.14,347.43,346.14,346.99,2986.0,336.6953,337.9501,336.6953,337.5221,2986.0
2023-08-03 10:05:00,346.91,346.95,346.54,346.89,1902.0,337.4443,337.4832,337.0844,337.4249,1902.0
2023-08-03 10:10:00,346.89,346.94,346.74,346.74,1081.0,337.4249,337.4735,337.2789,337.2789,1081.0
2023-08-03 10:15:00,346.45,348.01,346.45,348.01,2450.0,336.9969,338.5143,336.9969,338.5143,2450.0
2023-08-03 10:20:00,348.17,348.31,348.17,348.31,500.0,338.6699,338.8061,338.6699,338.8061,500.0
2023-08-03 10:25:00,347.92,348.03,347.6,347.78,1911.0,338.4268,338.5337,338.1155,338.2906,1911.0
2023-08-03 10:30:00,347.78,348.3,347.78,348.21,700.0,338.2906,338.7964,338.2906,338.7088,700.0
2023-08-03 10:35:00,348.21,348.21,347.09,347.19,1500.0,338.7088,338.7088,337.6194,337.7167,1500.0
2023-08-03 10:40:00,347.17,347.54,347.17,347.54,599.0,337.6972,338.0571,337.6972,338.0571,599.0
2023-08-03 10:45:00,346.8,347.34,346.8,347.2,744.0,337.3373,337.8626,337.3373,337.7264,744.0
2023-08-03 10:50:00,347.24,347.28,347.24,347.28,200.0,337.7653,337.8042,337.7653,337.8042,200.0
2023-08-03 10:55:00,347.28,347.7,347.28,347.7,1401.0,337.8042,338.2128,337.8042,338.2128,1401.0
2023-08-03 11:00:00,347.54,347.54,347.54,347.54,200.0,338.0571,338.0571,338.0571,338.0571,200.0
2023-08-03 11:05:00,347.77,347.77,347.6,347.71,1466.0,338.2808,338.2808,338.1155,338.2225,1466.0
2023-08-03 11:10:00,347.93,347.93,347.88,347.88,682.0,338.4365,338.4365,338.3878,338.3878,682.0
2023-08-03 11:15:00,347.87,348.63,347.86,348.63,899.0,338.3781,339.1174,338.3684,339.1174,899.0
2023-08-03 11:20:00,348.89,349.25,348.8,349.0,1700.0,339.3703,339.7205,339.2827,339.4773,1700.0
2023-08-03 11:25:00,349.16,349.23,348.87,349.04,1000.0,339.6329,339.701,339.3508,339.5162,1000.0
2023-08-03 11:30:00,349.09,349.09,349.09,349.09,100.0,339.5648,339.5648,339.5648,339.5648,100.0
2023-08-03 11:35:00,349.43,349.54,348.88,348.89,4500.0,339.8955,340.0025,339.3606,339.3703,4500.0
2023-08-03 11:40:00,348.77,348.86,348.77,348.86,200.0,339.2536,339.3411,339.2536,339.3411,200.0
2023-08-03 11:45:00,348.86,348.86,348.74,348.74,507.0,339.3411,339.3411,339.2244,339.2244,507.0
2023-08-03 11:50:00,348.76,349.05,348.76,349.05,418.0,339.2438,339.5259,339.2438,339.5259,418.0
2023-08-03 11:55:00,349.25,349.25,348.92,348.92,1500.0,339.7205,339.7205,339.3995,339.3995,1500.0
2023-08-03 12:00:00,348.85,348.85,348.77,348.77,300.0,339.3314,339.3314,339.2536,339.2536,300.0
2023-08-03 12:05:00,348.77,348.77,348.77,348.77,0.0,339.2536,339.2536,339.2536,339.2536,0.0
2023-08-03 12:10:00,348.89,348.9,348.65,348.77,2917.0,339.3703,339.38,339.1368,339.2536,2917.0
2023-08-03 12:15:00,348.77,349.33,348.77,349.21,2461.0,339.2536,339.7983,339.2536,339.6816,2461.0
2023-08-03 12:20:00,349.13,349.21,349.04,349.04,575.0,339.6037,339.6816,339.5162,339.5162,575.0
2023-08-03 12:25:00,349.04,349.04,349.04,349.04,0.0,339.5162,339.5162,339.5162,339.5162,0.0
2023-08-03 12:30:00,349.04,349.04,349.04,349.04,0.0,339.5162,339.5162,339.5162,339.5162,0.0
2023-08-03 12:35:00,349.71,350.49,349.64,350.1,6806.0,340.1679,340.9266,340.0998,340.5473,6806.0
2023-08-03 12:40:00,350.26,350.59,350.26,350.59,328.0,340.7029,341.0239,340.7029,341.0239,328.0
2023-08-03 12:45:00,350.84,351.08,350.83,351.08,800.0,341.2671,341.5005,341.2573,341.5005,800.0
2023-08-03 12:50:00,351.08,351.08,350.63,350.63,1196.0,341.5005,341.5005,341.0628,341.0628,1196.0
2023-08-03 12:55:00,350.99,352.15,350.75,351.98,9653.0,341.413,342.5413,341.1795,342.376,9653.0
2023-08-03 13:00:00,351.93,352.39,351.93,352.37,2282.0,342.3273,342.7748,342.3273,342.7553,2282.0
2023-08-03 13:05:00,352.51,352.6,352.37,352.54,2856.0,342.8915,342.9791,342.7553,342.9207,2856.0
2023-08-03 13:10:00,352.55,353.25,352.55,353.25,4701.0,342.9304,343.6113,342.9304,343.6113,4701.0
2023-08-03 13:15:00,353.21,353.21,352.84,352.95,2119.0,343.5724,343.5724,343.2125,343.3195,2119.0
2023-08-03 13:20:00,352.96,353.46,352.96,353.46,1169.0,343.3292,343.8156,343.3292,343.8156,1169.0
2023-08-03 13:25:00,353.54,354.09,353.51,354.01,4233.0,343.8934,344.4284,343.8642,344.3506,4233.0
2023-08-03 13:30:00,353.86,354.09,353.84,354.02,3303.0,344.2047,344.4284,344.1852,344.3603,3303.0
2023-08-03 13:35:00,354.15,354.47,354.11,354.28,1500.0,344.4868,344.798,344.4479,344.6132,1500.0
2023-08-03 13:40:00,354.37,354.56,354.02,354.02,2068.0,344.7008,344.8856,344.3603,344.3603,2068.0
2023-08-03 13:45:00,353.96,354.16,353.59,353.68,4262.0,344.3019,344.4965,343.942,344.0296,4262.0
2023-08-03 13:50:00,353.59,353.84,353.55,353.77,2846.0,343.942,344.1852,343.9031,344.1171,2846.0
2023-08-03 13:55:00,353.95,354.1,353.7,353.7,880.0,344.2922,344.4381,344.049,344.049,880.0
2023-08-03 14:00:00,353.9,353.98,353.72,353.86,1789.0,344.2436,344.3214,344.0685,344.2047,1789.0
2023-08-03 14:05:00,353.84,353.96,353.65,353.65,1400.0,344.1852,344.3019,344.0004,344.0004,1400.0
2023-08-03 14:10:00,353.7,353.82,353.7,353.77,900.0,344.049,344.1658,344.049,344.1171,900.0
2023-08-03 14:15:00,353.76,353.76,353.51,353.69,1153.0,344.1074,344.1074,343.8642,344.0393,1153.0
2023-08-03 14:20:00,353.57,354.0,353.57,354.0,1309.0,343.9226,344.3409,343.9226,344.3409,1309.0
2023-08-03 14:25:00,354.0,354.4,353.53,353.61,6918.0,344.3409,344.7299,343.8837,343.9615,6918.0
2023-08-03 14:30:00,353.65,353.65,353.29,353.47,1422.0,344.0004,344.0004,343.6502,343.8253,1422.0
2023-08-03 14:35:00,353.47,353.68,353.35,353.57,2342.0,343.8253,344.0296,343.7086,343.9226,2342.0
2023-08-03 14:40:00,353.57,353.75,353.5,353.71,1419.0,343.9226,344.0977,343.8545,344.0588,1419.0
2023-08-03 14:45:00,353.82,353.82,353.6,353.8,627.0,344.1658,344.1658,343.9518,344.1463,627.0
2023-08-03 14:50:00,353.79,354.27,353.79,354.27,1149.0,344.1366,344.6035,344.1366,344.6035,1149.0
2023-08-03 14:55:00,354.27,354.27,353.95,353.95,2667.0,344.6035,344.6035,344.2922,344.2922,2667.0
2023-08-03 15:00:00,354.03,354.19,353.89,354.12,2834.0,344.37,344.5257,344.2339,344.4576,2834.0
2023-08-03 15:05:00,353.92,354.19,353.92,354.0,500.0,344.263,344.5257,344.263,344.3409,500.0
2023-08-03 15:10:00,353.89,354.04,353.78,353.86,1570.0,344.2339,344.3798,344.1269,344.2047,1570.0
2023-08-03 15:15:00,353.72,354.33,353.72,354.25,1750.0,344.0685,344.6618,344.0685,344.584,1750.0
2023-08-03 15:20:00,354.11,354.33,354.1,354.23,6000.0,344.4479,344.6618,344.4381,344.5646,6000.0
2023-08-03 15:25:00,354.24,354.24,353.56,353.56,2437.0,344.5743,344.5743,343.9129,343.9129,2437.0
2023-08-03 15:30:00,353.28,353.65,353.28,353.48,600.0,343.6405,344.0004,343.6405,343.835,600.0
2023-08-03 15:35:00,353.48,353.65,353.3,353.34,2600.0,343.835,344.0004,343.66,343.6989,2600.0
2023-08-03 15:40:00,353.34,353.49,353.2,353.36,1437.0,343.6989,343.8448,343.5627,343.7183,1437.0
2023-08-03 15:45:00,353.35,353.8,353.07,353.1,3775.0,343.7086,344.1463,343.4362,343.4654,3775.0
2023-08-03 15:50:00,353.27,353.58,353.08,353.17,5208.0,343.6308,343.9323,343.446,343.5335,5208.0
2023-08-03 15:55:00,353.11,353.68,352.48,352.53,18461.0,343.4751,344.0296,342.8623,342.911,18461.0
2023-08-04 09:30:00,349.7,353.46,349.7,352.14,4891.0,341.4898,345.1615,341.4898,343.8725,4891.0
2023-08-04 09:35:00,352.14,352.14,349.7,350.33,1635.0,343.8725,343.8725,341.4898,342.105,1635.0
2023-08-04 09:40:00,351.18,353.44,350.39,352.33,4137.0,342.935,345.142,342.1636,344.058,4137.0
2023-08-04 09:45:00,353.09,353.56,353.09,353.41,1300.0,344.8002,345.2592,344.8002,345.1127,1300.0
2023-08-04 09:50:00,352.92,353.05,352.57,352.57,858.0,344.6342,344.7611,344.2924,344.2924,858.0
2023-08-04 09:55:00,352.19,352.38,351.68,351.76,7663.0,343.9213,344.1069,343.4233,343.5014,7663.0
2023-08-04 10:00:00,352.11,352.11,350.39,350.44,8268.0,343.8432,343.8432,342.1636,342.2124,8268.0
2023-08-04 10:05:00,350.44,350.44,349.33,350.03,3914.0,342.2124,342.2124,341.1285,341.812,3914.0
2023-08-04 10:10:00,350.12,350.12,349.82,349.88,1619.0,341.8999,341.8999,341.607,341.6656,1619.0
2023-08-04 10:15:00,349.64,350.01,349.51,350.01,1193.0,341.4312,341.7925,341.3042,341.7925,1193.0
2023-08-04 10:20:00,350.67,350.67,350.37,350.37,1322.0,342.437,342.437,342.144,342.144,1322.0
2023-08-04 10:25:00,350.67,351.29,350.67,351.29,672.0,342.437,343.0424,342.437,343.0424,672.0
2023-08-04 10:30:00,352.28,352.28,351.63,351.63,2498.0,344.0092,344.0092,343.3745,343.3745,2498.0
2023-08-04 10:35:00,351.63,352.17,351.46,352.17,2875.0,343.3745,343.9018,343.2085,343.9018,2875.0
2023-08-04 10:40:00,352.23,352.55,351.64,351.65,3657.0,343.9604,344.2729,343.3842,343.394,3657.0
2023-08-04 10:45:00,351.68,351.87,351.35,351.86,2146.0,343.4233,343.6088,343.101,343.5991,2146.0
2023-08-04 10:50:00,352.18,352.19,351.67,351.67,1600.0,343.9116,343.9213,343.4135,343.4135,1600.0
2023-08-04 10:55:00,351.27,351.89,350.98,351.89,3700.0,343.0229,343.6284,342.7397,343.6284,3700.0
2023-08-04 11:00:00,351.91,351.91,351.1,351.38,3464.0,343.6479,343.6479,342.8569,343.1303,3464.0
2023-08-04 11:05:00,351.38,351.78,350.96,350.96,2589.0,343.1303,343.5209,342.7202,342.7202,2589.0
2023-08-04 11:10:00,351.05,351.4,351.03,351.4,1904.0,342.8081,343.1499,342.7886,343.1499,1904.0
2023-08-04 11:15:00,351.42,351.58,351.38,351.49,2519.0,343.1694,343.3256,343.1303,343.2378,2519.0
2023-08-04 11:20:00,351.51,351.67,351.17,351.67,2109.0,343.2573,343.4135,342.9253,343.4135,2109.0
2023-08-04 11:25:00,351.57,351.73,351.33,351.33,1655.0,343.3159,343.4721,343.0815,343.0815,1655.0
2023-08-04 11:30:00,351.34,351.68,351.15,351.45,3180.0,343.0913,343.4233,342.9057,343.1987,3180.0
2023-08-04 11:35:00,351.32,351.33,351.14,351.15,440.0,343.0717,343.0815,342.896,342.9057,440.0
2023-08-04 11:40:00,351.03,351.03,350.86,350.98,1001.0,342.7886,342.7886,342.6225,342.7397,1001.0
2023-08-04 11:45:00,350.92,351.05,350.92,351.05,300.0,342.6811,342.8081,342.6811,342.8081,300.0
2023-08-04 11:50:00,351.19,351.2,350.98,351.13,831.0,342.9448,342.9546,342.7397,342.8862,831.0
2023-08-04 11:55:00,351.47,351.67,351.34,351.36,2303.0,343.2182,343.4135,343.0913,343.1108,2303.0
2023-08-04 12:00:00,351.51,352.24,351.38,352.24,1500.0,343.2573,343.9701,343.1303,343.9701,1500.0
2023-08-04 12:05:00,352.01,352.01,351.16,351.34,2595.0,343.7455,343.7455,342.9155,343.0913,2595.0
2023-08-04 12:10:00,351.46,351.66,351.38,351.38,1097.0,343.2085,343.4038,343.1303,343.1303,1097.0
2023-08-04 12:15:00,351.42,351.88,351.42,351.88,931.0,343.1694,343.6186,343.1694,343.6186,931.0
2023-08-04 12:20:00,351.59,351.7,351.48,351.68,1747.0,343.3354,343.4428,343.228,343.4233,1747.0
2023-08-04 12:25:00,352.71,352.78,352.47,352.77,613.0,344.4291,344.4975,344.1947,344.4877,613.0
2023-08-04 12:30:00,352.74,352.74,352.43,352.69,1019.0,344.4584,344.4584,344.1557,344.4096,1019.0
2023-08-04 12:35:00,352.53,352.81,352.47,352.81,831.0,344.2533,344.5268,344.1947,344.5268,831.0
2023-08-04 12:40:00,352.81,352.81,352.81,352.81,0.0,344.5268,344.5268,344.5268,344.5268,0.0
2023-08-04 12:45:00,353.21,353.45,353.21,353.45,1800.0,344.9174,345.1517,344.9174,345.1517,1800.0
2023-08-04 12:50:00,353.43,353.57,353.42,353.56,1669.0,345.1322,345.2689,345.1224,345.2592,1669.0
2023-08-04 12:55:00,353.56,353.56,352.88,353.13,963.0,345.2592,345.2592,344.5951,344.8392,963.0
2023-08-04 13:00:00,353.18,353.29,352.74,352.74,2370.0,344.8881,344.9955,344.4584,344.4584,2370.0
2023-08-04 13:05:00,352.74,352.74,352.04,352.2,1500.0,344.4584,344.4584,343.7748,343.9311,1500.0
2023-08-04 13:10:00,352.21,352.21,351.67,351.99,4557.0,343.9408,343.9408,343.4135,343.726,4557.0
2023-08-04 13:15:00,352.0,352.0,351.45,351.73,1400.0,343.7358,343.7358,343.1987,343.4721,1400.0
2023-08-04 13:20:00,351.74,351.74,351.25,351.48,911.0,343.4819,343.4819,343.0034,343.228,911.0
2023-08-04 13:25:00,351.48,351.48,350.66,350.92,3473.0,343.228,343.228,342.4272,342.6811,3473.0
2023-08-04 13:30:00,350.82,351.35,350.62,350.93,5852.0,342.5835,343.101,342.3882,342.6909,5852.0
2023-08-04 13:35:00,350.93,350.99,350.62,350.66,4454.0,342.6909,342.7495,342.3882,342.4272,4454.0
2023-08-04 13:40:00,350.27,350.72,350.03,350.03,4876.0,342.0464,342.4858,341.812,341.812,4876.0
2023-08-04 13:45:00,350.19,350.74,350.05,350.74,2157.0,341.9683,342.5054,341.8316,342.5054,2157.0
2023-08-04 13:50:00,350.73,350.73,350.24,350.35,3000.0,342.4956,342.4956,342.0171,342.1245,3000.0
2023-08-04 13:55:00,350.35,350.55,350.14,350.28,2117.0,342.1245,342.3198,341.9194,342.0562,2117.0
2023-08-04 14:00:00,350.12,350.12,349.3,349.47,1050.0,341.8999,341.8999,341.0992,341.2652,1050.0
2023-08-04 14:05:00,348.98,348.98,348.42,348.49,2280.0,340.7867,340.7867,340.2398,340.3082,2280.0
2023-08-04 14:10:00,348.86,349.25,348.72,349.19,1050.0,340.6695,341.0503,340.5328,340.9917,1050.0
2023-08-04 14:15:00,349.2,349.2,348.13,348.13,1322.0,341.0015,341.0015,339.9566,339.9566,1322.0
2023-08-04 14:20:00,348.21,348.21,346.6,346.75,12731.0,340.0348,340.0348,338.4626,338.609,12731.0
2023-08-04 14:25:00,346.51,346.89,346.38,346.74,2426.0,338.3747,338.7457,338.2477,338.5993,2426.0
2023-08-04 14:30:00,346.68,346.93,346.06,346.36,3579.0,338.5407,338.7848,337.9352,338.2282,3579.0
2023-08-04 14:35:00,346.22,346.22,345.99,346.1,1104.0,338.0915,338.0915,337.8669,337.9743,1104.0
2023-08-04 14:40:00,346.28,346.45,345.83,346.15,2166.0,338.1501,338.3161,337.7106,338.0231,2166.0
2023-08-04 14:45:00,345.86,346.19,345.86,346.19,816.0,337.7399,338.0622,337.7399,338.0622,816.0
2023-08-04 14:50:00,346.4,346.75,346.1,346.1,2505.0,338.2673,338.609,337.9743,337.9743,2505.0
2023-08-04 14:55:00,345.89,346.5,345.84,346.38,3005.0,337.7692,338.3649,337.7204,338.2477,3005.0
2023-08-04 15:00:00,346.23,346.63,346.22,346.63,1551.0,338.1012,338.4919,338.0915,338.4919,1551.0
2023-08-04 15:05:00,346.6,346.6,345.62,345.62,947.0,338.4626,338.4626,337.5056,337.5056,947.0
2023-08-04 15:10:00,345.99,346.55,345.99,346.44,1179.0,337.8669,338.4137,337.8669,338.3063,1179.0
2023-08-04 15:15:00,346.52,346.52,346.12,346.12,600.0,338.3844,338.3844,337.9938,337.9938,600.0
2023-08-04 15:20:00,346.16,346.25,345.43,345.46,5015.0,338.0329,338.1208,337.32,337.3493,5015.0
2023-08-04 15:25:00,345.56,345.65,345.3,345.61,4784.0,337.447,337.5349,337.1931,337.4958,4784.0
2023-08-04 15:30:00,345.63,345.93,345.54,345.74,2914.0,337.5153,337.8083,337.4274,337.6227,2914.0
2023-08-04 15:35:00,345.64,345.64,344.79,344.91,1498.0,337.5251,337.5251,336.6951,336.8122,1498.0
2023-08-04 15:40:00,344.92,345.04,344.7,344.89,2197.0,336.822,336.9392,336.6072,336.7927,2197.0
2023-08-04 15:45:00,344.84,345.17,344.62,344.98,5234.0,336.7439,337.0661,336.529,336.8806,5234.0
2023-08-04 15:50:00,344.85,345.43,344.72,345.21,6316.0,336.7536,337.32,336.6267,337.1052,6316.0
2023-08-04 15:55:00,345.15,345.23,344.53,345.1,33147.0,337.0466,337.1247,336.4412,336.9978,33147.0
2023-08-07 09:30:00,348.15,348.93,348.15,348.93,3069.0,339.9762,340.7379,339.9762,340.7379,3069.0
2023-08-07 09:35:00,349.94,349.94,349.02,349.8,2310.0,341.7241,341.7241,340.8257,341.5874,2310.0
2023-08-07 09:40:00,349.63,349.63,347.81,348.03,2005.0,341.4214,341.4214,339.6441,339.859,2005.0
2023-08-07 09:45:00,348.32,349.44,348.32,349.42,1119.0,340.1422,341.2359,340.1422,341.2163,1119.0
2023-08-07 09:50:00,348.99,349.29,348.99,349.21,500.0,340.7964,341.0894,340.7964,341.0113,500.0
2023-08-07 09:55:00,348.72,348.93,348.21,348.93,629.0,340.5328,340.7379,340.0348,340.7379,629.0
2023-08-07 10:00:00,349.33,349.33,349.01,349.3,1587.0,341.1285,341.1285,340.816,341.0992,1587.0
2023-08-07 10:05:00,349.54,350.12,349.54,350.12,300.0,341.3335,341.8999,341.3335,341.8999,300.0
2023-08-07 10:10:00,350.12,350.77,349.96,349.96,1227.0,341.8999,342.5347,341.7437,341.7437,1227.0
2023-08-07 10:15:00,349.96,350.26,349.77,350.25,2473.0,341.7437,342.0366,341.5581,342.0269,2473.0
2023-08-07 10:20:00,350.06,350.3,350.06,350.21,824.0,341.8413,342.0757,341.8413,341.9878,824.0
2023-08-07 10:25:00,350.43,350.49,350.21,350.28,1300.0,342.2026,342.2612,341.9878,342.0562,1300.0
2023-08-07 10:30:00,350.58,350.72,350.58,350.72,1002.0,342.3491,342.4858,342.3491,342.4858,1002.0
2023-08-07 10:35:00,351.0,351.26,350.94,351.26,1428.0,342.7593,343.0132,342.7007,343.0132,1428.0
2023-08-07 10:40:00,351.12,351.12,350.77,350.88,1146.0,342.8764,342.8764,342.5347,342.6421,1146.0
2023-08-07 10:45:00,350.82,351.04,350.82,350.94,400.0,342.5835,342.7983,342.5835,342.7007,400.0
2023-08-07 10:50:00,351.05,351.05,350.81,350.81,806.0,342.8081,342.8081,342.5737,342.5737,806.0
2023-08-07 10:55:00,351.04,351.05,350.8,351.03,678.0,342.7983,342.8081,342.564,342.7886,678.0
2023-08-07 11:00:00,350.38,350.64,350.37,350.64,884.0,342.1538,342.4077,342.144,342.4077,884.0
2023-08-07 11:05:00,350.72,350.82,350.63,350.67,1241.0,342.4858,342.5835,342.3979,342.437,1241.0
2023-08-07 11:10:00,350.87,351.06,350.8,351.06,1012.0,342.6323,342.8178,342.564,342.8178,1012.0
2023-08-07 11:15:00,351.17,351.19,350.93,351.19,1000.0,342.9253,342.9448,342.6909,342.9448,1000.0
2023-08-07 11:20:00,351.26,351.34,351.18,351.34,2700.0,343.0132,343.0913,342.935,343.0913,2700.0
2023-08-07 11:25:00,351.43,351.43,350.91,351.0,2342.0,343.1792,343.1792,342.6714,342.7593,2342.0
2023-08-07 11:30:00,351.12,351.13,350.52,350.52,670.0,342.8764,342.8862,342.2905,342.2905,670.0
2023-08-07 11:35:00,350.73,350.73,350.73,350.73,100.0,342.4956,342.4956,342.4956,342.4956,100.0
2023-08-07 11:40:00,351.22,351.22,351.08,351.08,600.0,342.9741,342.9741,342.8374,342.8374,600.0
2023-08-07 11:45:00,351.29,351.32,351.11,351.11,1041.0,343.0424,343.0717,342.8667,342.8667,1041.0
2023-08-07 11:50:00,351.09,351.09,351.08,351.09,108.0,342.8471,342.8471,342.8374,342.8471,108.0
2023-08-07 11:55:00,351.68,351.83,351.34,351.34,1304.0,343.4233,343.5698,343.0913,343.0913,1304.0
2023-08-07 12:00:00,351.34,351.52,351.3,351.46,603.0,343.0913,343.267,343.0522,343.2085,603.0
2023-08-07 12:05:00,351.25,351.46,351.16,351.16,600.0,343.0034,343.2085,342.9155,342.9155,600.0
2023-08-07 12:10:00,351.21,351.21,350.7,350.71,1600.0,342.9643,342.9643,342.4663,342.4761,1600.0
2023-08-07 12:15:00,350.55,350.63,350.29,350.58,1851.0,342.3198,342.3979,342.0659,342.3491,1851.0
2023-08-07 12:20:00,350.71,350.76,350.65,350.65,660.0,342.4761,342.5249,342.4175,342.4175,660.0
2023-08-07 12:25:00,350.74,351.24,350.66,351.24,500.0,342.5054,342.9936,342.4272,342.9936,500.0
2023-08-07 12:30:00,351.33,351.33,351.03,351.03,1752.0,343.0815,343.0815,342.7886,342.7886,1752.0
2023-08-07 12:35:00,350.98,350.98,350.59,350.6,500.0,342.7397,342.7397,342.3589,342.3686,500.0
2023-08-07 12:40:00,350.6,350.6,350.6,350.6,0.0,342.3686,342.3686,342.3686,342.3686,0.0
2023-08-07 12:45:00,351.14,351.14,350.99,350.99,830.0,342.896,342.896,342.7495,342.7495,830.0
2023-08-07 12:50:00,351.45,351.48,351.23,351.24,700.0,343.1987,343.228,342.9839,342.9936,700.0
2023-08-07 12:55:00,351.24,351.33,351.12,351.19,1514.0,342.9936,343.0815,342.8764,342.9448,1514.0
2023-08-07 13:00:00,351.37,351.37,351.24,351.26,500.0,343.1206,343.1206,342.9936,343.0132,500.0
2023-08-07 13:05:00,351.26,351.26,351.26,351.26,200.0,343.0132,343.0132,343.0132,343.0132,200.0
2023-08-07 13:10:00,351.26,351.26,350.93,350.94,1000.0,343.0132,343.0132,342.6909,342.7007,1000.0
2023-08-07 13:15:00,350.9,350.9,350.77,350.86,1399.0,342.6616,342.6616,342.5347,342.6225,1399.0
2023-08-07 13:20:00,350.86,350.86,350.78,350.79,411.0,342.6225,342.6225,342.5444,342.5542,411.0
2023-08-07 13:25:00,350.97,351.18,350.64,350.64,1215.0,342.73,342.935,342.4077,342.4077,1215.0
2023-08-07 13:30:00,350.79,351.15,350.79,351.13,1347.0,342.5542,342.9057,342.5542,342.8862,1347.0
2023-08-07 13:35:00,351.12,351.35,351.12,351.35,500.0,342.8764,343.101,342.8764,343.101,500.0
2023-08-07 13:40:00,351.48,351.49,351.48,351.49,700.0,343.228,343.2378,343.228,343.2378,700.0
2023-08-07 13:45:00,351.59,351.6,351.32,351.48,808.0,343.3354,343.3452,343.0717,343.228,808.0
2023-08-07 13:50:00,351.37,351.37,351.23,351.23,405.0,343.1206,343.1206,342.9839,342.9839,405.0
2023-08-07 13:55:00,351.32,351.53,351.32,351.53,500.0,343.0717,343.2768,343.0717,343.2768,500.0
2023-08-07 14:00:00,351.6,351.67,351.39,351.39,1389.0,343.3452,343.4135,343.1401,343.1401,1389.0
2023-08-07 14:05:00,351.28,351.34,351.0,351.16,1149.0,343.0327,343.0913,342.7593,342.9155,1149.0
2023-08-07 14:10:00,351.2,351.2,350.64,350.65,1308.0,342.9546,342.9546,342.4077,342.4175,1308.0
2023-08-07 14:15:00,350.61,350.7,350.57,350.65,816.0,342.3784,342.4663,342.3394,342.4175,816.0
2023-08-07 14:20:00,350.65,350.65,350.63,350.63,591.0,342.4175,342.4175,342.3979,342.3979,591.0
2023-08-07 14:25:00,350.32,350.32,350.06,350.16,889.0,342.0952,342.0952,341.8413,341.939,889.0
2023-08-07 14:30:00,350.33,350.57,350.33,350.57,2116.0,342.105,342.3394,342.105,342.3394,2116.0
2023-08-07 14:35:00,350.73,350.73,350.43,350.54,644.0,342.4956,342.4956,342.2026,342.3101,644.0
2023-08-07 14:40:00,350.76,350.76,350.58,350.61,2558.0,342.5249,342.5249,342.3491,342.3784,2558.0
2023-08-07 14:45:00,350.64,350.64,350.19,350.2,1102.0,342.4077,342.4077,341.9683,341.978,1102.0
2023-08-07 14:50:00,350.2,350.24,350.16,350.16,900.0,341.978,342.0171,341.939,341.939,900.0
2023-08-07 14:55:00,350.19,350.36,349.94,349.94,2849.0,341.9683,342.1343,341.7241,341.7241,2849.0
2023-08-07 15:00:00,350.03,350.28,350.02,350.28,1487.0,341.812,342.0562,341.8023,342.0562,1487.0
2023-08-07 15:05:00,350.06,350.06,349.63,349.68,1176.0,341.8413,341.8413,341.4214,341.4702,1176.0
2023-08-07 15:10:00,349.8,349.8,349.41,349.46,1000.0,341.5874,341.5874,341.2066,341.2554,1000.0
2023-08-07 15:15:00,349.35,349.36,349.03,349.07,3283.0,341.148,341.1578,340.8355,340.8746,3283.0
2023-08-07 15:20:00,349.2,349.2,349.17,349.18,601.0,341.0015,341.0015,340.9722,340.982,601.0
2023-08-07 15:25:00,349.17,349.17,348.79,348.79,1415.0,340.9722,340.9722,340.6011,340.6011,1415.0
2023-08-07 15:30:00,348.68,348.96,348.68,348.96,737.0,340.4937,340.7671,340.4937,340.7671,737.0
2023-08-07 15:35:00,349.02,349.02,348.82,348.88,800.0,340.8257,340.8257,340.6304,340.689,800.0
2023-08-07 15:40:00,349.1,349.29,349.04,349.17,2454.0,340.9039,341.0894,340.8453,340.9722,2454.0
2023-08-07 15:45:00,349.07,349.34,349.07,349.28,1216.0,340.8746,341.1382,340.8746,341.0796,1216.0
2023-08-07 15:50:00,349.23,349.73,349.23,349.56,5744.0,341.0308,341.5191,341.0308,341.3531,5744.0
2023-08-07 15:55:00,349.57,350.09,349.5,349.78,13048.0,341.3628,341.8706,341.2945,341.5679,13048.0
2023-08-08 09:30:00,344.26,344.26,343.04,343.19,3003.0,336.1775,336.1775,334.9861,335.1326,3003.0
2023-08-08 09:35:00,343.05,343.22,342.16,342.57,1304.0,334.9959,335.1619,334.1268,334.5272,1304.0
2023-08-08 09:40:00,342.59,343.19,342.16,343.19,2614.0,334.5467,335.1326,334.1268,335.1326,2614.0
2023-08-08 09:45:00,342.87,343.52,342.86,343.06,2093.0,334.8201,335.4549,334.8104,335.0057,2093.0
2023-08-08 09:50:00,342.68,343.84,342.67,343.84,1418.0,334.6346,335.7674,334.6248,335.7674,1418.0
2023-08-08 09:55:00,343.95,343.97,343.27,343.71,1171.0,335.8748,335.8943,335.2107,335.6404,1171.0
2023-08-08 10:00:00,343.68,343.72,343.15,343.37,1377.0,335.6111,335.6502,335.0936,335.3084,1377.0
2023-08-08 10:05:00,343.62,343.95,343.62,343.74,2036.0,335.5525,335.8748,335.5525,335.6697,2036.0
2023-08-08 10:10:00,343.72,343.75,342.56,342.56,2981.0,335.6502,335.6795,334.5174,334.5174,2981.0
2023-08-08 10:15:00,342.54,342.94,342.54,342.94,504.0,334.4979,334.8885,334.4979,334.8885,504.0
2023-08-08 10:20:00,342.9,343.06,342.58,342.62,1315.0,334.8494,335.0057,334.5369,334.576,1315.0
2023-08-08 10:25:00,342.87,343.52,342.85,343.34,2093.0,334.8201,335.4549,334.8006,335.2791,2093.0
2023-08-08 10:30:00,343.13,343.31,343.1,343.31,1763.0,335.074,335.2498,335.0447,335.2498,1763.0
2023-08-08 10:35:00,342.96,342.96,342.08,342.13,2254.0,334.908,334.908,334.0487,334.0975,2254.0
2023-08-08 10:40:00,342.3,342.69,342.2,342.69,661.0,334.2635,334.6444,334.1659,334.6444,661.0
2023-08-08 10:45:00,343.04,343.52,343.04,343.24,1500.0,334.9861,335.4549,334.9861,335.1814,1500.0
2023-08-08 10:50:00,343.52,343.55,342.57,342.74,3500.0,335.4549,335.4842,334.5272,334.6932,3500.0
2023-08-08 10:55:00,342.49,342.89,342.39,342.39,4348.0,334.4491,334.8397,334.3514,334.3514,4348.0
2023-08-08 11:00:00,342.08,342.19,341.97,341.98,801.0,334.0487,334.1561,333.9413,333.951,801.0
2023-08-08 11:05:00,342.33,342.33,341.95,341.96,800.0,334.2928,334.2928,333.9217,333.9315,800.0
2023-08-08 11:10:00,341.84,342.06,341.8,342.06,3910.0,333.8143,334.0291,333.7753,334.0291,3910.0
2023-08-08 11:15:00,342.06,342.33,341.99,342.17,875.0,334.0291,334.2928,333.9608,334.1366,875.0
2023-08-08 11:20:00,342.2,342.21,341.61,341.61,1600.0,334.1659,334.1756,333.5897,333.5897,1600.0
2023-08-08 11:25:00,341.6,342.35,341.46,342.35,1831.0,333.5799,334.3123,333.4432,334.3123,1831.0
2023-08-08 11:30:00,342.36,342.71,342.36,342.63,500.0,334.3221,334.6639,334.3221,334.5858,500.0
2023-08-08 11:35:00,342.63,343.18,342.63,343.18,1289.0,334.5858,335.1229,334.5858,335.1229,1289.0
2023-08-08 11:40:00,343.18,343.25,343.18,343.25,300.0,335.1229,335.1912,335.1229,335.1912,300.0
2023-08-08 11:45:00,343.52,343.52,343.34,343.42,1200.0,335.4549,335.4549,335.2791,335.3572,1200.0
2023-08-08 11:50:00,343.34,343.42,342.8,342.8,1102.0,335.2791,335.3572,334.7518,334.7518,1102.0
2023-08-08 11:55:00,342.8,343.45,342.67,343.28,1205.0,334.7518,335.3865,334.6248,335.2205,1205.0
2023-08-08 12:00:00,343.39,343.79,343.38,343.62,1440.0,335.3279,335.7185,335.3182,335.5525,1440.0
2023-08-08 12:05:00,344.09,344.22,344.08,344.22,355.0,336.0115,336.1384,336.0017,336.1384,355.0
2023-08-08 12:10:00,344.35,344.46,344.29,344.37,930.0,336.2654,336.3728,336.2068,336.2849,930.0
2023-08-08 12:15:00,344.54,344.84,344.54,344.84,300.0,336.4509,336.7439,336.4509,336.7439,300.0
2023-08-08 12:20:00,345.08,345.09,344.25,344.25,1638.0,336.9782,336.988,336.1677,336.1677,1638.0
2023-08-08 12:25:00,344.37,344.65,344.37,344.6,477.0,336.2849,336.5583,336.2849,336.5095,477.0
2023-08-08 12:30:00,344.65,344.84,344.64,344.77,795.0,336.5583,336.7439,336.5486,336.6755,795.0
2023-08-08 12:35:00,345.02,345.26,344.91,344.91,1000.0,336.9197,337.154,336.8122,336.8122,1000.0
2023-08-08 12:40:00,345.23,345.23,345.23,345.23,324.0,337.1247,337.1247,337.1247,337.1247,324.0
2023-08-08 12:45:00,345.23,345.23,345.23,345.23,0.0,337.1247,337.1247,337.1247,337.1247,0.0
2023-08-08 12:50:00,345.57,345.57,345.08,345.41,1209.0,337.4567,337.4567,336.9782,337.3005,1209.0
2023-08-08 12:55:00,345.18,345.47,345.04,345.47,1309.0,337.0759,337.3591,336.9392,337.3591,1309.0
2023-08-08 13:00:00,345.56,345.56,345.56,345.56,758.0,337.447,337.447,337.447,337.447,758.0
2023-08-08 13:05:00,345.56,345.56,345.56,345.56,0.0,337.447,337.447,337.447,337.447,0.0
2023-08-08 13:10:00,345.82,345.91,345.82,345.9,642.0,337.7009,337.7888,337.7009,337.779,642.0
2023-08-08 13:15:00,346.17,346.39,346.17,346.35,400.0,338.0427,338.2575,338.0427,338.2184,400.0
2023-08-08 13:20:00,346.18,346.28,345.98,345.98,1116.0,338.0524,338.1501,337.8571,337.8571,1116.0
2023-08-08 13:25:00,345.96,346.01,345.96,346.01,200.0,337.8376,337.8864,337.8376,337.8864,200.0
2023-08-08 13:30:00,346.43,346.69,346.26,346.26,1182.0,338.2965,338.5504,338.1305,338.1305,1182.0
2023-08-08 13:35:00,346.12,346.54,346.12,346.44,982.0,337.9938,338.404,337.9938,338.3063,982.0
2023-08-08 13:40:00,346.43,346.61,346.43,346.61,400.0,338.2965,338.4723,338.2965,338.4723,400.0
2023-08-08 13:45:00,346.54,346.54,346.54,346.54,404.0,338.404,338.404,338.404,338.404,404.0
2023-08-08 13:50:00,346.56,346.8,346.55,346.77,614.0,338.4235,338.6579,338.4137,338.6286,614.0
2023-08-08 13:55:00,346.75,346.75,346.41,346.58,1200.0,338.609,338.609,338.277,338.443,1200.0
2023-08-08 14:00:00,346.58,346.58,345.53,345.53,1100.0,338.443,338.443,337.4177,337.4177,1100.0
2023-08-08 14:05:00,345.78,346.02,345.68,345.8,2320.0,337.6618,337.8962,337.5642,337.6813,2320.0
2023-08-08 14:10:00,345.8,345.9,345.54,345.77,2387.0,337.6813,337.779,337.4274,337.652,2387.0
2023-08-08 14:15:00,345.54,346.05,345.54,346.05,2418.0,337.4274,337.9255,337.4274,337.9255,2418.0
2023-08-08 14:20:00,346.05,346.2,346.05,346.2,363.0,337.9255,338.0719,337.9255,338.0719,363.0
2023-08-08 14:25:00,346.33,346.33,345.98,345.98,543.0,338.1989,338.1989,337.8571,337.8571,543.0
2023-08-08 14:30:00,346.16,346.28,346.09,346.09,700.0,338.0329,338.1501,337.9645,337.9645,700.0
2023-08-08 14:35:00,346.28,346.28,345.98,346.06,1311.0,338.1501,338.1501,337.8571,337.9352,1311.0
2023-08-08 14:40:00,346.19,346.33,346.09,346.09,1022.0,338.0622,338.1989,337.9645,337.9645,1022.0
2023-08-08 14:45:00,346.33,346.4,346.22,346.28,700.0,338.1989,338.2673,338.0915,338.1501,700.0
2023-08-08 14:50:00,346.47,346.63,346.42,346.63,500.0,338.3356,338.4919,338.2868,338.4919,500.0
2023-08-08 14:55:00,346.89,347.28,346.89,347.06,2005.0,338.7457,339.1266,338.7457,338.9118,2005.0
2023-08-08 15:00:00,347.06,347.27,347.0,347.27,502.0,338.9118,339.1168,338.8532,339.1168,502.0
2023-08-08 15:05:00,347.06,347.27,347.03,347.2,700.0,338.9118,339.1168,338.8825,339.0485,700.0
2023-08-08 15:10:00,347.32,347.41,347.28,347.28,600.0,339.1657,339.2535,339.1266,339.1266,600.0
2023-08-08 15:15:00,347.52,347.53,347.44,347.53,1000.0,339.361,339.3707,339.2828,339.3707,1000.0
2023-08-08 15:20:00,347.61,347.85,347.53,347.69,2188.0,339.4488,339.6832,339.3707,339.527,2188.0
2023-08-08 15:25:00,347.69,347.9,347.69,347.86,1200.0,339.527,339.732,339.527,339.693,1200.0
2023-08-08 15:30:00,347.81,347.99,347.59,347.62,2700.0,339.6441,339.8199,339.4293,339.4586,2700.0
2023-08-08 15:35:00,347.79,347.97,347.76,347.97,1231.0,339.6246,339.8004,339.5953,339.8004,1231.0
2023-08-08 15:40:00,347.95,348.18,347.37,347.48,5925.0,339.7809,340.0055,339.2145,339.3219,5925.0
2023-08-08 15:45:00,347.48,347.59,347.25,347.44,4595.0,339.3219,339.4293,339.0973,339.2828,4595.0
2023-08-08 15:50:00,347.4,347.42,346.7,346.72,11194.0,339.2438,339.2633,338.5602,338.5797,11194.0
2023-08-08 15:55:00,346.57,347.62,346.57,347.13,20399.0,338.4333,339.4586,338.4333,338.9801,20399.0
2023-08-09 09:30:00,345.52,345.58,344.95,345.29,5122.0,337.4079,337.4665,336.8513,337.1833,5122.0
2023-08-09 09:35:00,346.06,346.06,345.49,345.49,500.0,337.9352,337.9352,337.3786,337.3786,500.0
2023-08-09 09:40:00,345.22,346.22,345.22,346.13,1300.0,337.115,338.0915,337.115,338.0036,1300.0
2023-08-09 09:45:00,346.13,347.19,346.13,346.79,1100.0,338.0036,339.0387,338.0036,338.6481,1100.0
2023-08-09 09:50:00,346.79,346.79,345.51,345.52,1521.0,338.6481,338.6481,337.3981,337.4079,1521.0
2023-08-09 09:55:00,345.07,345.86,345.07,345.86,1000.0,336.9685,337.7399,336.9685,337.7399,1000.0
2023-08-09 10:00:00,346.33,346.57,346.33,346.54,803.0,338.1989,338.4333,338.1989,338.404,803.0
2023-08-09 10:05:00,346.54,346.54,346.13,346.13,1154.0,338.404,338.404,338.0036,338.0036,1154.0
2023-08-09 10:10:00,346.09,346.28,345.85,346.18,601.0,337.9645,338.1501,337.7302,338.0524,601.0
2023-08-09 10:15:00,346.32,347.06,346.32,347.05,1100.0,338.1891,338.9118,338.1891,338.902,1100.0
2023-08-09 10:20:00,346.43,346.83,346.43,346.82,725.0,338.2965,338.6872,338.2965,338.6774,725.0
2023-08-09 10:25:00,346.82,347.29,346.82,347.29,804.0,338.6774,339.1364,338.6774,339.1364,804.0
2023-08-09 10:30:00,347.29,347.31,346.7,346.89,1122.0,339.1364,339.1559,338.5602,338.7457,1122.0
2023-08-09 10:35:00,347.24,347.24,347.24,347.24,100.0,339.0875,339.0875,339.0875,339.0875,100.0
2023-08-09 10:40:00,347.42,347.57,346.89,346.89,1679.0,339.2633,339.4098,338.7457,338.7457,1679.0
2023-08-09 10:45:00,346.89,346.89,346.89,346.89,248.0,338.7457,338.7457,338.7457,338.7457,248.0
2023-08-09 10:50:00,346.72,346.72,345.76,346.11,500.0,338.5797,338.5797,337.6423,337.9841,500.0
2023-08-09 10:55:00,346.11,346.11,345.75,346.08,1699.0,337.9841,337.9841,337.6325,337.9548,1699.0
2023-08-09 11:00:00,345.7,346.0,345.7,346.0,752.0,337.5837,337.8766,337.5837,337.8766,752.0
2023-08-09 11:05:00,346.16,346.4,346.07,346.07,700.0,338.0329,338.2673,337.945,337.945,700.0
2023-08-09 11:10:00,346.3,346.38,346.26,346.28,1600.0,338.1696,338.2477,338.1305,338.1501,1600.0
2023-08-09 11:15:00,345.96,345.96,345.45,345.45,1000.0,337.8376,337.8376,337.3396,337.3396,1000.0
2023-08-09 11:20:00,345.45,345.53,345.27,345.28,400.0,337.3396,337.4177,337.1638,337.1735,400.0
2023-08-09 11:25:00,344.92,345.33,344.91,344.95,746.0,336.822,337.2224,336.8122,336.8513,746.0
2023-08-09 11:30:00,345.15,345.22,345.1,345.14,1212.0,337.0466,337.115,336.9978,337.0368,1212.0
2023-08-09 11:35:00,345.14,345.46,345.08,345.17,1950.0,337.0368,337.3493,336.9782,337.0661,1950.0
2023-08-09 11:40:00,345.09,345.2,345.0,345.0,400.0,336.988,337.0954,336.9001,336.9001,400.0
2023-08-09 11:45:00,345.02,345.02,344.67,344.67,1207.0,336.9197,336.9197,336.5779,336.5779,1207.0
2023-08-09 11:50:00,344.11,344.23,343.96,343.96,1353.0,336.031,336.1482,335.8845,335.8845,1353.0
2023-08-09 11:55:00,343.86,343.89,343.55,343.89,1841.0,335.7869,335.8162,335.4842,335.8162,1841.0
2023-08-09 12:00:00,343.76,344.57,343.73,344.57,1403.0,335.6892,336.4802,335.6599,336.4802,1403.0
2023-08-09 12:05:00,344.67,345.34,344.67,345.34,1929.0,336.5779,337.2321,336.5779,337.2321,1929.0
2023-08-09 12:10:00,345.33,345.33,344.5,344.57,400.0,337.2224,337.2224,336.4119,336.4802,400.0
2023-08-09 12:15:00,344.85,345.12,344.68,344.68,1521.0,336.7536,337.0173,336.5876,336.5876,1521.0
2023-08-09 12:20:00,344.62,344.62,344.19,344.35,1804.0,336.529,336.529,336.1091,336.2654,1804.0
2023-08-09 12:25:00,344.27,344.61,344.27,344.61,1600.0,336.1873,336.5193,336.1873,336.5193,1600.0
2023-08-09 12:30:00,344.61,344.61,344.61,344.61,100.0,336.5193,336.5193,336.5193,336.5193,100.0
2023-08-09 12:35:00,344.69,344.98,344.61,344.73,2500.0,336.5974,336.8806,336.5193,336.6365,2500.0
2023-08-09 12:40:00,344.6,344.6,344.21,344.22,1805.0,336.5095,336.5095,336.1287,336.1384,1805.0
2023-08-09 12:45:00,344.26,344.45,344.26,344.33,2500.0,336.1775,336.363,336.1775,336.2459,2500.0
2023-08-09 12:50:00,344.22,344.36,344.22,344.35,1300.0,336.1384,336.2751,336.1384,336.2654,1300.0
2023-08-09 12:55:00,344.29,344.6,344.17,344.42,3600.0,336.2068,336.5095,336.0896,336.3337,3600.0
2023-08-09 13:00:00,344.41,344.68,344.35,344.61,2800.0,336.324,336.5876,336.2654,336.5193,2800.0
2023-08-09 13:05:00,344.61,344.84,344.57,344.72,2650.0,336.5193,336.7439,336.4802,336.6267,2650.0
2023-08-09 13:10:00,344.91,345.21,344.84,345.18,1400.0,336.8122,337.1052,336.7439,337.0759,1400.0
2023-08-09 13:15:00,345.04,345.19,344.98,345.11,1285.0,336.9392,337.0857,336.8806,337.0075,1285.0
2023-08-09 13:20:00,345.25,345.36,345.09,345.18,1700.0,337.1443,337.2517,336.988,337.0759,1700.0
2023-08-09 13:25:00,345.19,345.32,345.18,345.24,1000.0,337.0857,337.2126,337.0759,337.1345,1000.0
2023-08-09 13:30:00,345.23,345.53,345.2,345.53,1600.0,337.1247,337.4177,337.0954,337.4177,1600.0
2023-08-09 13:35:00,345.45,345.97,345.37,345.91,1761.0,337.3396,337.8473,337.2614,337.7888,1761.0
2023-08-09 13:40:00,345.91,345.91,345.52,345.54,2394.0,337.7888,337.7888,337.4079,337.4274,2394.0
2023-08-09 13:45:00,345.53,345.53,345.12,345.12,2793.0,337.4177,337.4177,337.0173,337.0173,2793.0
2023-08-09 13:50:00,345.12,345.13,344.99,345.01,1132.0,337.0173,337.0271,336.8904,336.9099,1132.0
2023-08-09 13:55:00,345.01,345.21,344.76,344.88,10695.0,336.9099,337.1052,336.6658,336.7829,10695.0
2023-08-09 14:00:00,344.87,345.1,344.83,345.1,1241.0,336.7732,336.9978,336.7341,336.9978,1241.0
2023-08-09 14:05:00,345.52,345.8,345.51,345.8,600.0,337.4079,337.6813,337.3981,337.6813,600.0
2023-08-09 14:10:00,345.8,346.26,345.8,346.01,600.0,337.6813,338.1305,337.6813,337.8864,600.0
2023-08-09 14:15:00,345.95,346.33,345.95,346.33,2122.0,337.8278,338.1989,337.8278,338.1989,2122.0
2023-08-09 14:20:00,346.45,346.45,346.1,346.15,1400.0,338.3161,338.3161,337.9743,338.0231,1400.0
2023-08-09 14:25:00,346.15,346.45,346.15,346.45,800.0,338.0231,338.3161,338.0231,338.3161,800.0
2023-08-09 14:30:00,346.52,346.88,346.52,346.61,1100.0,338.3844,338.736,338.3844,338.4723,1100.0
2023-08-09 14:35:00,346.71,346.75,346.44,346.46,1500.0,338.57,338.609,338.3063,338.3258,1500.0
2023-08-09 14:40:00,346.55,346.68,346.41,346.41,1400.0,338.4137,338.5407,338.277,338.277,1400.0
2023-08-09 14:45:00,346.41,346.9,346.41,346.43,1100.0,338.277,338.7555,338.277,338.2965,1100.0
2023-08-09 14:50:00,346.56,346.56,346.36,346.44,1542.0,338.4235,338.4235,338.2282,338.3063,1542.0
2023-08-09 14:55:00,346.71,346.71,346.34,346.35,1600.0,338.57,338.57,338.2087,338.2184,1600.0
2023-08-09 15:00:00,346.27,346.33,346.04,346.18,3980.0,338.1403,338.1989,337.9157,338.0524,3980.0
2023-08-09 15:05:00,346.34,346.34,345.87,345.94,1629.0,338.2087,338.2087,337.7497,337.8181,1629.0
2023-08-09 15:10:00,345.87,345.97,345.69,345.91,3461.0,337.7497,337.8473,337.5739,337.7888,3461.0
2023-08-09 15:15:00,345.7,345.92,345.62,345.92,633.0,337.5837,337.7985,337.5056,337.7985,633.0
2023-08-09 15:20:00,345.93,346.35,345.79,346.19,3785.0,337.8083,338.2184,337.6716,338.0622,3785.0
2023-08-09 15:25:00,346.19,346.2,346.03,346.03,1445.0,338.0622,338.0719,337.9059,337.9059,1445.0
2023-08-09 15:30:00,346.02,346.13,345.36,345.53,3700.0,337.8962,338.0036,337.2517,337.4177,3700.0
2023-08-09 15:35:00,345.39,345.54,345.15,345.19,1285.0,337.281,337.4274,337.0466,337.0857,1285.0
2023-08-09 15:40:00,345.13,345.26,345.0,345.01,6419.0,337.0271,337.154,336.9001,336.9099,6419.0
2023-08-09 15:45:00,344.98,344.98,344.1,344.1,4219.0,336.8806,336.8806,336.0213,336.0213,4219.0
2023-08-09 15:50:00,343.96,344.25,343.76,343.86,4020.0,335.8845,336.1677,335.6892,335.7869,4020.0
2023-08-09 15:55:00,343.84,343.98,343.18,343.39,32044.0,335.7674,335.9041,335.1229,335.3279,32044.0
2023-08-10 09:30:00,345.02,346.26,344.01,345.04,4994.0,336.9197,338.1305,335.9334,336.9392,4994.0
2023-08-10 09:35:00,345.45,345.45,345.44,345.45,100.0,337.3396,337.3396,337.3298,337.3396,100.0
2023-08-10 09:40:00,346.24,346.24,345.53,345.54,3820.0,338.111,338.111,337.4177,337.4274,3820.0
2023-08-10 09:45:00,345.74,346.5,345.39,346.47,2026.0,337.6227,338.3649,337.281,338.3356,2026.0
2023-08-10 09:50:00,346.6,346.6,346.18,346.27,700.0,338.4626,338.4626,338.0524,338.1403,700.0
2023-08-10 09:55:00,346.22,346.76,346.13,346.71,1801.0,338.0915,338.6188,338.0036,338.57,1801.0
2023-08-10 10:00:00,346.84,347.01,346.36,346.36,2457.0,338.6969,338.8629,338.2282,338.2282,2457.0
2023-08-10 10:05:00,346.49,347.64,346.48,347.63,6622.0,338.3551,339.4781,338.3454,339.4684,6622.0
2023-08-10 10:10:00,347.6,348.07,347.29,347.92,1544.0,339.4391,339.898,339.1364,339.7516,1544.0
2023-08-10 10:15:00,348.06,348.07,347.78,348.05,1646.0,339.8883,339.898,339.6149,339.8785,1646.0
2023-08-10 10:20:00,347.93,348.14,347.63,348.14,2744.0,339.7613,339.9664,339.4684,339.9664,2744.0
2023-08-10 10:25:00,348.07,348.3,347.78,348.17,2359.0,339.898,340.1226,339.6149,339.9957,2359.0
2023-08-10 10:30:00,348.32,348.38,347.74,347.75,1500.0,340.1422,340.2008,339.5758,339.5856,1500.0
2023-08-10 10:35:00,347.74,347.81,346.96,346.97,1227.0,339.5758,339.6441,338.8141,338.8239,1227.0
2023-08-10 10:40:00,346.81,346.81,346.43,346.43,1000.0,338.6676,338.6676,338.2965,338.2965,1000.0
2023-08-10 10:45:00,345.82,346.65,345.82,346.65,1000.0,337.7009,338.5114,337.7009,338.5114,1000.0
2023-08-10 10:50:00,346.65,347.25,346.58,347.25,1650.0,338.5114,339.0973,338.443,339.0973,1650.0
2023-08-10 10:55:00,347.29,347.71,347.29,347.43,1200.0,339.1364,339.5465,339.1364,339.2731,1200.0
2023-08-10 11:00:00,347.19,347.2,346.87,347.07,1695.0,339.0387,339.0485,338.7262,338.9215,1695.0
2023-08-10 11:05:00,347.07,347.46,346.72,347.29,1721.0,338.9215,339.3024,338.5797,339.1364,1721.0
2023-08-10 11:10:00,346.77,347.19,346.69,347.19,1250.0,338.6286,339.0387,338.5504,339.0387,1250.0
2023-08-10 11:15:00,347.25,347.26,346.65,347.0,1223.0,339.0973,339.1071,338.5114,338.8532,1223.0
2023-08-10 11:20:00,346.78,346.78,346.2,346.44,2731.0,338.6383,338.6383,338.0719,338.3063,2731.0
2023-08-10 11:25:00,346.59,347.09,346.59,346.72,1152.0,338.4528,338.9411,338.4528,338.5797,1152.0
2023-08-10 11:30:00,346.71,347.14,346.67,347.14,1634.0,338.57,338.9899,338.5309,338.9899,1634.0
2023-08-10 11:35:00,347.14,347.3,346.95,346.96,1239.0,338.9899,339.1461,338.8043,338.8141,1239.0
2023-08-10 11:40:00,346.72,346.72,346.33,346.33,1564.0,338.5797,338.5797,338.1989,338.1989,1564.0
2023-08-10 11:45:00,346.19,346.19,345.5,345.95,4226.0,338.0622,338.0622,337.3884,337.8278,4226.0
2023-08-10 11:50:00,345.95,345.95,345.41,345.45,3732.0,337.8278,337.8278,337.3005,337.3396,3732.0
2023-08-10 11:55:00,345.37,345.92,345.2,345.92,2227.0,337.2614,337.7985,337.0954,337.7985,2227.0
2023-08-10 12:00:00,345.92,345.98,345.59,345.97,2030.0,337.7985,337.8571,337.4763,337.8473,2030.0
2023-08-10 12:05:00,346.22,346.22,345.45,345.45,1225.0,338.0915,338.0915,337.3396,337.3396,1225.0
2023-08-10 12:10:00,345.24,345.24,344.85,345.0,1302.0,337.1345,337.1345,336.7536,336.9001,1302.0
2023-08-10 12:15:00,344.76,344.92,344.76,344.92,1064.0,336.6658,336.822,336.6658,336.822,1064.0
2023-08-10 12:20:00,344.82,345.0,344.43,344.43,1880.0,336.7243,336.9001,336.3435,336.3435,1880.0
2023-08-10 12:25:00,344.28,344.56,343.66,344.56,2211.0,336.197,336.4705,335.5916,336.4705,2211.0
2023-08-10 12:30:00,344.58,344.79,344.55,344.68,911.0,336.49,336.6951,336.4607,336.5876,911.0
2023-08-10 12:35:00,344.73,345.28,344.71,345.26,1772.0,336.6365,337.1735,336.6169,337.154,1772.0
2023-08-10 12:40:00,345.28,345.45,345.02,345.44,1208.0,337.1735,337.3396,336.9197,337.3298,1208.0
2023-08-10 12:45:00,345.3,345.78,345.3,345.62,1335.0,337.1931,337.6618,337.1931,337.5056,1335.0
2023-08-10 12:50:00,345.55,345.55,344.78,344.78,1200.0,337.4372,337.4372,336.6853,336.6853,1200.0
2023-08-10 12:55:00,344.78,344.99,343.99,344.0,1540.0,336.6853,336.8904,335.9138,335.9236,1540.0
2023-08-10 13:00:00,344.15,344.34,343.94,344.1,1536.0,336.0701,336.2556,335.865,336.0213,1536.0
2023-08-10 13:05:00,344.26,344.6,344.25,344.26,1422.0,336.1775,336.5095,336.1677,336.1775,1422.0
2023-08-10 13:10:00,344.22,344.22,344.03,344.05,720.0,336.1384,336.1384,335.9529,335.9724,720.0
2023-08-10 13:15:00,344.0,344.18,343.85,344.18,1299.0,335.9236,336.0994,335.7771,336.0994,1299.0
2023-08-10 13:20:00,344.16,344.16,343.52,343.74,1140.0,336.0798,336.0798,335.4549,335.6697,1140.0
2023-08-10 13:25:00,343.72,343.98,343.5,343.56,2143.0,335.6502,335.9041,335.4353,335.4939,2143.0
2023-08-10 13:30:00,343.56,343.66,343.49,343.49,1391.0,335.4939,335.5916,335.4256,335.4256,1391.0
2023-08-10 13:35:00,343.42,343.42,342.73,342.75,1257.0,335.3572,335.3572,334.6834,334.7029,1257.0
2023-08-10 13:40:00,342.97,343.18,342.83,342.98,2157.0,334.9178,335.1229,334.7811,334.9275,2157.0
2023-08-10 13:45:00,342.88,343.56,342.87,343.29,1380.0,334.8299,335.4939,334.8201,335.2303,1380.0
2023-08-10 13:50:00,343.15,343.3,342.97,342.97,1136.0,335.0936,335.24,334.9178,334.9178,1136.0
2023-08-10 13:55:00,342.82,342.86,342.45,342.45,1621.0,334.7713,334.8104,334.41,334.41,1621.0
2023-08-10 14:00:00,342.54,342.93,342.43,342.82,1439.0,334.4979,334.8787,334.3905,334.7713,1439.0
2023-08-10 14:05:00,343.2,343.63,343.2,343.56,3506.0,335.1424,335.5623,335.1424,335.4939,3506.0
2023-08-10 14:10:00,343.54,343.87,343.4,343.86,2659.0,335.4744,335.7967,335.3377,335.7869,2659.0
2023-08-10 14:15:00,343.86,343.86,343.31,343.38,1540.0,335.7869,335.7869,335.2498,335.3182,1540.0
2023-08-10 14:20:00,343.4,343.49,343.29,343.29,1566.0,335.3377,335.4256,335.2303,335.2303,1566.0
2023-08-10 14:25:00,343.41,343.41,343.15,343.28,1600.0,335.3475,335.3475,335.0936,335.2205,1600.0
2023-08-10 14:30:00,343.28,343.3,342.94,342.94,1401.0,335.2205,335.24,334.8885,334.8885,1401.0
2023-08-10 14:35:00,343.0,343.27,342.81,343.26,2229.0,334.9471,335.2107,334.7615,335.201,2229.0
2023-08-10 14:40:00,343.26,343.59,343.09,343.54,1326.0,335.201,335.5232,335.035,335.4744,1326.0
2023-08-10 14:45:00,343.54,343.81,343.17,343.77,1403.0,335.4744,335.7381,335.1131,335.699,1403.0
2023-08-10 14:50:00,343.88,344.16,343.88,344.11,1900.0,335.8064,336.0798,335.8064,336.031,1900.0
2023-08-10 14:55:00,344.25,344.46,344.25,344.46,1110.0,336.1677,336.3728,336.1677,336.3728,1110.0
2023-08-10 15:00:00,344.37,344.43,343.69,344.03,1700.0,336.2849,336.3435,335.6209,335.9529,1700.0
2023-08-10 15:05:00,344.03,344.08,343.96,344.08,900.0,335.9529,336.0017,335.8845,336.0017,900.0
2023-08-10 15:10:00,344.26,344.32,344.05,344.14,2070.0,336.1775,336.2361,335.9724,336.0603,2070.0
2023-08-10 15:15:00,344.21,344.37,344.06,344.06,1829.0,336.1287,336.2849,335.9822,335.9822,1829.0
2023-08-10 15:20:00,344.07,344.07,343.51,343.55,2600.0,335.992,335.992,335.4451,335.4842,2600.0
2023-08-10 15:25:00,343.33,343.52,343.12,343.27,2471.0,335.2693,335.4549,335.0643,335.2107,2471.0
2023-08-10 15:30:00,343.18,343.24,342.72,342.72,2481.0,335.1229,335.1814,334.6737,334.6737,2481.0
2023-08-10 15:35:00,342.66,342.87,342.46,342.82,2962.0,334.6151,334.8201,334.4198,334.7713,2962.0
2023-08-10 15:40:00,342.56,342.64,341.99,341.99,2732.0,334.5174,334.5955,333.9608,333.9608,2732.0
2023-08-10 15:45:00,341.98,343.04,341.81,342.82,6018.0,333.951,334.9861,333.785,334.7713,6018.0
2023-08-10 15:50:00,342.75,342.95,342.51,342.93,6277.0,334.7029,334.8983,334.4686,334.8787,6277.0
2023-08-10 15:55:00,342.76,343.38,342.62,342.89,28538.0,334.7127,335.3182,334.576,334.8397,28538.0
2023-08-11 09:30:00,341.52,341.8,339.93,341.65,2619.0,333.5018,333.7753,331.9492,333.6288,2619.0
2023-08-11 09:35:00,341.65,341.65,341.65,341.65,0.0,333.6288,333.6288,333.6288,333.6288,0.0
2023-08-11 09:40:00,342.3,342.3,342.21,342.22,200.0,334.2635,334.2635,334.1756,334.1854,200.0
2023-08-11 09:45:00,342.22,342.67,341.89,342.39,1617.0,334.1854,334.6248,333.8631,334.3514,1617.0
2023-08-11 09:50:00,342.54,342.54,342.06,342.06,700.0,334.4979,334.4979,334.0291,334.0291,700.0
2023-08-11 09:55:00,342.06,342.45,342.06,342.34,600.0,334.0291,334.41,334.0291,334.3026,600.0
2023-08-11 10:00:00,342.65,343.46,342.31,343.43,1600.0,334.6053,335.3963,334.2733,335.367,1600.0
2023-08-11 10:05:00,343.3,343.3,343.19,343.2,534.0,335.24,335.24,335.1326,335.1424,534.0
2023-08-11 10:10:00,343.52,343.52,342.73,342.93,716.0,335.4549,335.4549,334.6834,334.8787,716.0
2023-08-11 10:15:00,343.64,343.65,343.43,343.43,788.0,335.5721,335.5818,335.367,335.367,788.0
2023-08-11 10:20:00,344.55,344.78,344.45,344.69,1103.0,336.4607,336.6853,336.363,336.5974,1103.0
2023-08-11 10:25:00,344.69,345.01,344.56,344.7,2004.0,336.5974,336.9099,336.4705,336.6072,2004.0
2023-08-11 10:30:00,344.7,344.84,344.67,344.76,800.0,336.6072,336.7439,336.5779,336.6658,800.0
2023-08-11 10:35:00,344.71,345.89,344.67,345.89,1947.0,336.6169,337.7692,336.5779,337.7692,1947.0
2023-08-11 10:40:00,345.89,345.89,344.87,345.36,2351.0,337.7692,337.7692,336.7732,337.2517,2351.0
2023-08-11 10:45:00,345.38,345.38,345.12,345.22,532.0,337.2712,337.2712,337.0173,337.115,532.0
2023-08-11 10:50:00,345.04,345.12,344.14,344.41,1922.0,336.9392,337.0173,336.0603,336.324,1922.0
2023-08-11 10:55:00,344.56,344.96,344.21,344.56,1101.0,336.4705,336.8611,336.1287,336.4705,1101.0
2023-08-11 11:00:00,344.35,344.89,344.35,344.89,1240.0,336.2654,336.7927,336.2654,336.7927,1240.0
2023-08-11 11:05:00,344.73,344.91,344.73,344.84,600.0,336.6365,336.8122,336.6365,336.7439,600.0
2023-08-11 11:10:00,344.78,344.85,344.63,344.85,1333.0,336.6853,336.7536,336.5388,336.7536,1333.0
2023-08-11 11:15:00,344.22,344.5,344.22,344.26,800.0,336.1384,336.4119,336.1384,336.1775,800.0
2023-08-11 11:20:00,344.26,344.26,343.89,343.89,400.0,336.1775,336.1775,335.8162,335.8162,400.0
2023-08-11 11:25:00,343.77,344.0,343.75,344.0,500.0,335.699,335.9236,335.6795,335.9236,500.0
2023-08-11 11:30:00,344.13,344.45,344.13,344.4,2427.0,336.0505,336.363,336.0505,336.3142,2427.0
2023-08-11 11:35:00,344.61,345.01,344.58,344.6,1723.0,336.5193,336.9099,336.49,336.5095,1723.0
2023-08-11 11:40:00,344.75,344.78,344.55,344.58,800.0,336.656,336.6853,336.4607,336.49,800.0
2023-08-11 11:45:00,344.88,345.18,344.7,344.86,1700.0,336.7829,337.0759,336.6072,336.7634,1700.0
2023-08-11 11:50:00,344.81,345.07,344.63,344.75,2997.0,336.7146,336.9685,336.5388,336.656,2997.0
2023-08-11 11:55:00,344.82,345.38,344.82,345.38,970.0,336.7243,337.2712,336.7243,337.2712,970.0
2023-08-11 12:00:00,345.94,345.94,345.28,345.28,700.0,337.8181,337.8181,337.1735,337.1735,700.0
2023-08-11 12:05:00,345.47,345.65,345.06,345.06,2035.0,337.3591,337.5349,336.9587,336.9587,2035.0
2023-08-11 12:10:00,345.25,345.27,345.11,345.13,700.0,337.1443,337.1638,337.0075,337.0271,700.0
2023-08-11 12:15:00,345.44,345.83,345.24,345.34,700.0,337.3298,337.7106,337.1345,337.2321,700.0
2023-08-11 12:20:00,345.33,345.38,344.91,344.91,950.0,337.2224,337.2712,336.8122,336.8122,950.0
2023-08-11 12:25:00,344.81,344.91,344.56,344.91,502.0,336.7146,336.8122,336.4705,336.8122,502.0
2023-08-11 12:30:00,345.08,345.27,344.99,344.99,932.0,336.9782,337.1638,336.8904,336.8904,932.0
2023-08-11 12:35:00,345.19,345.2,344.6,344.6,1368.0,337.0857,337.0954,336.5095,336.5095,1368.0
2023-08-11 12:40:00,344.78,344.78,344.69,344.69,400.0,336.6853,336.6853,336.5974,336.5974,400.0
2023-08-11 12:45:00,344.69,344.69,344.3,344.3,500.0,336.5974,336.5974,336.2166,336.2166,500.0
2023-08-11 12:50:00,344.41,344.49,344.39,344.4,500.0,336.324,336.4021,336.3044,336.3142,500.0
2023-08-11 12:55:00,344.5,344.67,344.49,344.64,830.0,336.4119,336.5779,336.4021,336.5486,830.0
2023-08-11 13:00:00,344.86,344.97,344.86,344.97,506.0,336.7634,336.8708,336.7634,336.8708,506.0
2023-08-11 13:05:00,344.83,344.83,344.38,344.38,1262.0,336.7341,336.7341,336.2947,336.2947,1262.0
2023-08-11 13:10:00,344.49,344.5,344.34,344.46,600.0,336.4021,336.4119,336.2556,336.3728,600.0
2023-08-11 13:15:00,344.46,344.59,344.35,344.59,602.0,336.3728,336.4997,336.2654,336.4997,602.0
2023-08-11 13:20:00,344.6,344.68,344.6,344.62,600.0,336.5095,336.5876,336.5095,336.529,600.0
2023-08-11 13:25:00,344.59,345.08,344.59,344.91,1000.0,336.4997,336.9782,336.4997,336.8122,1000.0
2023-08-11 13:30:00,345.09,345.09,344.9,344.9,1000.0,336.988,336.988,336.8025,336.8025,1000.0
2023-08-11 13:35:00,344.9,344.9,344.65,344.8,1100.0,336.8025,336.8025,336.5583,336.7048,1100.0
2023-08-11 13:40:00,344.8,344.8,344.66,344.66,497.0,336.7048,336.7048,336.5681,336.5681,497.0
2023-08-11 13:45:00,344.49,344.49,344.08,344.46,1100.0,336.4021,336.4021,336.0017,336.3728,1100.0
2023-08-11 13:50:00,344.45,344.45,344.17,344.17,500.0,336.363,336.363,336.0896,336.0896,500.0
2023-08-11 13:55:00,344.3,344.55,344.26,344.54,1300.0,336.2166,336.4607,336.1775,336.4509,1300.0
2023-08-11 14:00:00,344.42,344.45,344.21,344.21,1000.0,336.3337,336.363,336.1287,336.1287,1000.0
2023-08-11 14:05:00,344.22,344.52,344.21,344.4,1037.0,336.1384,336.4314,336.1287,336.3142,1037.0
2023-08-11 14:10:00,344.46,344.46,343.93,344.06,1500.0,336.3728,336.3728,335.8552,335.9822,1500.0
2023-08-11 14:15:00,344.19,344.53,344.09,344.52,1050.0,336.1091,336.4412,336.0115,336.4314,1050.0
2023-08-11 14:20:00,344.52,344.52,344.28,344.46,1601.0,336.4314,336.4314,336.197,336.3728,1601.0
2023-08-11 14:25:00,344.56,344.57,344.2,344.34,3301.0,336.4705,336.4802,336.1189,336.2556,3301.0
2023-08-11 14:30:00,344.39,344.53,344.0,344.34,2884.0,336.3044,336.4412,335.9236,336.2556,2884.0
2023-08-11 14:35:00,344.19,344.72,344.04,344.57,3165.0,336.1091,336.6267,335.9627,336.4802,3165.0
2023-08-11 14:40:00,344.55,344.74,344.26,344.48,3901.0,336.4607,336.6462,336.1775,336.3923,3901.0
2023-08-11 14:45:00,344.54,345.0,344.36,344.59,3859.0,336.4509,336.9001,336.2751,336.4997,3859.0
2023-08-11 14:50:00,344.75,345.01,344.58,344.64,4111.0,336.656,336.9099,336.49,336.5486,4111.0
2023-08-11 14:55:00,344.78,345.02,344.41,344.75,4100.0,336.6853,336.9197,336.324,336.656,4100.0
2023-08-11 15:00:00,344.51,344.83,344.4,344.43,2226.0,336.4216,336.7341,336.3142,336.3435,2226.0
2023-08-11 15:05:00,344.47,344.5,344.18,344.3,2533.0,336.3826,336.4119,336.0994,336.2166,2533.0
2023-08-11 15:10:00,344.18,344.24,344.0,344.23,2355.0,336.0994,336.158,335.9236,336.1482,2355.0
2023-08-11 15:15:00,344.18,344.39,344.18,344.39,1100.0,336.0994,336.3044,336.0994,336.3044,1100.0
2023-08-11 15:20:00,344.34,344.5,344.34,344.5,300.0,336.2556,336.4119,336.2556,336.4119,300.0
2023-08-11 15:25:00,344.62,344.73,344.46,344.46,3618.0,336.529,336.6365,336.3728,336.3728,3618.0
2023-08-11 15:30:00,344.39,344.43,344.2,344.35,600.0,336.3044,336.3435,336.1189,336.2654,600.0
2023-08-11 15:35:00,344.57,344.57,343.9,343.98,2137.0,336.4802,336.4802,335.8259,335.9041,2137.0
2023-08-11 15:40:00,343.87,344.29,343.76,344.29,4824.0,335.7967,336.2068,335.6892,336.2068,4824.0
2023-08-11 15:45:00,344.04,344.48,343.92,344.35,1701.0,335.9627,336.3923,335.8455,336.2654,1701.0
2023-08-11 15:50:00,344.15,344.33,343.87,344.08,3618.0,336.0701,336.2459,335.7967,336.0017,3618.0
2023-08-11 15:55:00,344.23,344.57,343.82,344.53,12877.0,336.1482,336.4802,335.7478,336.4412,12877.0
2023-08-14 09:30:00,344.1,344.1,344.1,344.1,2206.0,336.0213,336.0213,336.0213,336.0213,2206.0
2023-08-14 09:35:00,343.31,343.31,341.86,341.86,300.0,335.2498,335.2498,333.8338,333.8338,300.0
2023-08-14 09:40:00,342.74,342.74,342.73,342.74,100.0,334.6932,334.6932,334.6834,334.6932,100.0
2023-08-14 09:45:00,342.56,342.56,341.41,341.42,3233.0,334.5174,334.5174,333.3944,333.4042,3233.0
2023-08-14 09:50:00,341.41,342.11,341.39,341.94,2529.0,333.3944,334.078,333.3749,333.912,2529.0
2023-08-14 09:55:00,342.36,342.83,342.36,342.74,1041.0,334.3221,334.7811,334.3221,334.6932,1041.0
2023-08-14 10:00:00,342.88,343.54,342.88,343.38,1276.0,334.8299,335.4744,334.8299,335.3182,1276.0
2023-08-14 10:05:00,343.53,344.14,343.5,343.78,4996.0,335.4646,336.0603,335.4353,335.7088,4996.0
2023-08-14 10:10:00,343.98,344.51,343.98,344.4,1759.0,335.9041,336.4216,335.9041,336.3142,1759.0
2023-08-14 10:15:00,344.35,344.35,344.35,344.35,100.0,336.2654,336.2654,336.2654,336.2654,100.0
2023-08-14 10:20:00,344.52,344.67,344.24,344.65,2412.0,336.4314,336.5779,336.158,336.5583,2412.0
2023-08-14 10:25:00,344.72,344.72,344.2,344.21,4025.0,336.6267,336.6267,336.1189,336.1287,4025.0
2023-08-14 10:30:00,344.05,344.25,343.7,344.25,2800.0,335.9724,336.1677,335.6306,336.1677,2800.0
2023-08-14 10:35:00,344.32,344.68,344.09,344.43,1392.0,336.2361,336.5876,336.0115,336.3435,1392.0
2023-08-14 10:40:00,344.43,344.68,344.42,344.67,613.0,336.3435,336.5876,336.3337,336.5779,613.0
2023-08-14 10:45:00,344.83,345.01,344.83,345.01,355.0,336.7341,336.9099,336.7341,336.9099,355.0
2023-08-14 10:50:00,344.51,345.26,344.36,344.96,4131.0,336.4216,337.154,336.2751,336.8611,4131.0
2023-08-14 10:55:00,344.9,345.37,344.74,345.37,2585.0,336.8025,337.2614,336.6462,337.2614,2585.0
2023-08-14 11:00:00,345.33,345.33,345.02,345.08,400.0,337.2224,337.2224,336.9197,336.9782,400.0
2023-08-14 11:05:00,344.93,345.26,344.92,345.26,720.0,336.8318,337.154,336.822,337.154,720.0
2023-08-14 11:10:00,345.25,345.43,345.1,345.38,600.0,337.1443,337.32,336.9978,337.2712,600.0
2023-08-14 11:15:00,345.4,345.71,345.39,345.49,1007.0,337.2907,337.5935,337.281,337.3786,1007.0
2023-08-14 11:20:00,345.75,346.02,345.74,345.86,500.0,337.6325,337.8962,337.6227,337.7399,500.0
2023-08-14 11:25:00,345.62,345.97,345.6,345.97,800.0,337.5056,337.8473,337.486,337.8473,800.0
2023-08-14 11:30:00,346.07,346.08,346.0,346.0,324.0,337.945,337.9548,337.8766,337.8766,324.0
2023-08-14 11:35:00,346.06,346.08,345.73,345.73,1550.0,337.9352,337.9548,337.613,337.613,1550.0
2023-08-14 11:40:00,346.2,346.2,346.02,346.12,300.0,338.0719,338.0719,337.8962,337.9938,300.0
2023-08-14 11:45:00,346.21,346.21,345.91,345.94,2719.0,338.0817,338.0817,337.7888,337.8181,2719.0
2023-08-14 11:50:00,345.94,345.96,345.68,345.68,1120.0,337.8181,337.8376,337.5642,337.5642,1120.0
2023-08-14 11:55:00,345.88,345.89,345.37,345.37,1011.0,337.7595,337.7692,337.2614,337.2614,1011.0
2023-08-14 12:00:00,345.4,345.47,345.39,345.41,785.0,337.2907,337.3591,337.281,337.3005,785.0
2023-08-14 12:05:00,345.42,345.71,345.41,345.71,1100.0,337.3103,337.5935,337.3005,337.5935,1100.0
2023-08-14 12:10:00,345.71,345.71,345.49,345.49,200.0,337.5935,337.5935,337.3786,337.3786,200.0
2023-08-14 12:15:00,345.29,345.46,345.23,345.36,1209.0,337.1833,337.3493,337.1247,337.2517,1209.0
2023-08-14 12:20:00,345.36,345.36,345.36,345.36,0.0,337.2517,337.2517,337.2517,337.2517,0.0
2023-08-14 12:25:00,345.47,345.56,345.47,345.56,200.0,337.3591,337.447,337.3591,337.447,200.0
2023-08-14 12:30:00,345.54,345.67,345.36,345.36,300.0,337.4274,337.5544,337.2517,337.2517,300.0
2023-08-14 12:35:00,345.31,345.54,345.23,345.54,702.0,337.2028,337.4274,337.1247,337.4274,702.0
2023-08-14 12:40:00,345.42,345.68,345.42,345.68,400.0,337.3103,337.5642,337.3103,337.5642,400.0
2023-08-14 12:45:00,345.71,345.71,345.41,345.41,1200.0,337.5935,337.5935,337.3005,337.3005,1200.0
2023-08-14 12:50:00,345.16,345.4,345.16,345.25,739.0,337.0564,337.2907,337.0564,337.1443,739.0
2023-08-14 12:55:00,345.19,345.2,344.82,344.94,1923.0,337.0857,337.0954,336.7243,336.8415,1923.0
2023-08-14 13:00:00,345.05,345.05,345.05,345.05,100.0,336.9489,336.9489,336.9489,336.9489,100.0
2023-08-14 13:05:00,345.05,345.05,345.05,345.05,0.0,336.9489,336.9489,336.9489,336.9489,0.0
2023-08-14 13:10:00,345.01,345.01,345.01,345.01,100.0,336.9099,336.9099,336.9099,336.9099,100.0
2023-08-14 13:15:00,344.85,344.91,344.75,344.9,998.0,336.7536,336.8122,336.656,336.8025,998.0
2023-08-14 13:20:00,344.89,344.93,344.86,344.93,412.0,336.7927,336.8318,336.7634,336.8318,412.0
2023-08-14 13:25:00,344.77,344.77,344.43,344.57,2179.0,336.6755,336.6755,336.3435,336.4802,2179.0
2023-08-14 13:30:00,344.7,344.84,344.38,344.38,2091.0,336.6072,336.7439,336.2947,336.2947,2091.0
2023-08-14 13:35:00,344.4,344.57,343.99,344.28,3050.0,336.3142,336.4802,335.9138,336.197,3050.0
2023-08-14 13:40:00,344.38,344.51,344.26,344.46,1116.0,336.2947,336.4216,336.1775,336.3728,1116.0
2023-08-14 13:45:00,344.21,344.29,344.19,344.2,704.0,336.1287,336.2068,336.1091,336.1189,704.0
2023-08-14 13:50:00,344.27,344.27,343.86,344.03,1518.0,336.1873,336.1873,335.7869,335.9529,1518.0
2023-08-14 13:55:00,344.12,344.15,344.09,344.1,500.0,336.0408,336.0701,336.0115,336.0213,500.0
2023-08-14 14:00:00,344.04,344.04,343.87,343.87,700.0,335.9627,335.9627,335.7967,335.7967,700.0
2023-08-14 14:05:00,343.87,344.16,343.84,343.85,1121.0,335.7967,336.0798,335.7674,335.7771,1121.0
2023-08-14 14:10:00,343.85,343.85,343.51,343.83,1350.0,335.7771,335.7771,335.4451,335.7576,1350.0
2023-08-14 14:15:00,343.84,343.84,343.58,343.59,807.0,335.7674,335.7674,335.5135,335.5232,807.0
2023-08-14 14:20:00,343.62,343.74,343.51,343.51,422.0,335.5525,335.6697,335.4451,335.4451,422.0
2023-08-14 14:25:00,343.73,343.8,343.57,343.8,1000.0,335.6599,335.7283,335.5037,335.7283,1000.0
2023-08-14 14:30:00,343.68,343.78,343.48,343.78,1414.0,335.6111,335.7088,335.4158,335.7088,1414.0
2023-08-14 14:35:00,343.75,343.75,343.74,343.75,200.0,335.6795,335.6795,335.6697,335.6795,200.0
2023-08-14 14:40:00,343.72,343.72,343.52,343.57,1152.0,335.6502,335.6502,335.4549,335.5037,1152.0
2023-08-14 14:45:00,343.64,343.77,343.63,343.77,456.0,335.5721,335.699,335.5623,335.699,456.0
2023-08-14 14:50:00,343.78,344.14,343.78,344.09,2712.0,335.7088,336.0603,335.7088,336.0115,2712.0
2023-08-14 14:55:00,344.18,344.18,343.99,344.05,546.0,336.0994,336.0994,335.9138,335.9724,546.0
2023-08-14 15:00:00,343.87,344.21,343.81,343.99,1746.0,335.7967,336.1287,335.7381,335.9138,1746.0
2023-08-14 15:05:00,344.04,344.04,343.81,343.85,964.0,335.9627,335.9627,335.7381,335.7771,964.0
2023-08-14 15:10:00,343.77,343.98,343.77,343.98,763.0,335.699,335.9041,335.699,335.9041,763.0
2023-08-14 15:15:00,343.89,344.19,343.89,344.19,927.0,335.8162,336.1091,335.8162,336.1091,927.0
2023-08-14 15:20:00,344.22,344.47,344.22,344.37,1710.0,336.1384,336.3826,336.1384,336.2849,1710.0
2023-08-14 15:25:00,344.27,344.32,343.9,343.9,2432.0,336.1873,336.2361,335.8259,335.8259,2432.0
2023-08-14 15:30:00,343.79,343.9,343.73,343.8,1313.0,335.7185,335.8259,335.6599,335.7283,1313.0
2023-08-14 15:35:00,343.76,344.02,343.73,343.75,1216.0,335.6892,335.9431,335.6599,335.6795,1216.0
2023-08-14 15:40:00,343.78,344.08,343.65,344.08,1103.0,335.7088,336.0017,335.5818,336.0017,1103.0
2023-08-14 15:45:00,343.94,343.94,343.54,343.68,3010.0,335.865,335.865,335.4744,335.6111,3010.0
2023-08-14 15:50:00,343.63,343.86,343.58,343.7,3773.0,335.5623,335.7869,335.5135,335.6306,3773.0
2023-08-14 15:55:00,343.83,344.27,343.73,344.27,13627.0,335.7576,336.1873,335.6599,336.1873,13627.0
2023-08-15 09:30:00,341.19,341.35,340.11,341.05,5048.0,333.1796,333.3358,332.1249,333.0429,5048.0
2023-08-15 09:35:00,340.99,341.26,340.53,341.06,1173.0,332.9843,333.2479,332.5351,333.0526,1173.0
2023-08-15 09:40:00,341.06,341.06,338.88,339.0,8613.0,333.0526,333.0526,330.9238,331.041,8613.0
2023-08-15 09:45:00,338.78,338.78,338.78,338.78,100.0,330.8262,330.8262,330.8262,330.8262,100.0
2023-08-15 09:50:00,339.39,339.39,339.39,339.39,300.0,331.4218,331.4218,331.4218,331.4218,300.0
2023-08-15 09:55:00,338.9,339.34,338.9,339.26,600.0,330.9433,331.373,330.9433,331.2949,600.0
2023-08-15 10:00:00,339.24,339.8,339.15,339.17,12071.0,331.2754,331.8222,331.1875,331.207,12071.0
2023-08-15 10:05:00,339.2,339.2,337.75,338.07,1879.0,331.2363,331.2363,329.8203,330.1328,1879.0
2023-08-15 10:10:00,338.06,338.63,337.93,338.49,2027.0,330.1231,330.6797,329.9961,330.543,2027.0
2023-08-15 10:15:00,338.61,338.62,338.02,338.02,600.0,330.6601,330.6699,330.084,330.084,600.0
2023-08-15 10:20:00,338.02,338.8,338.02,338.8,400.0,330.084,330.8457,330.084,330.8457,400.0
2023-08-15 10:25:00,338.48,338.48,338.05,338.1,600.0,330.5332,330.5332,330.1133,330.1621,600.0
2023-08-15 10:30:00,338.04,338.14,336.81,336.89,4531.0,330.1035,330.2012,328.9024,328.9805,4531.0
2023-08-15 10:35:00,337.11,337.13,336.41,337.13,2807.0,329.1954,329.2149,328.5118,329.2149,2807.0
2023-08-15 10:40:00,337.01,337.24,336.9,337.21,1200.0,329.0977,329.3223,328.9903,329.293,1200.0
2023-08-15 10:45:00,337.0,337.21,336.6,336.6,1897.0,329.0879,329.293,328.6973,328.6973,1897.0
2023-08-15 10:50:00,336.59,337.05,336.49,336.49,340.0,328.6876,329.1368,328.5899,328.5899,340.0
2023-08-15 10:55:00,336.5,337.43,336.5,337.31,797.0,328.5997,329.5078,328.5997,329.3907,797.0
2023-08-15 11:00:00,337.56,337.67,337.46,337.67,717.0,329.6348,329.7422,329.5371,329.7422,717.0
2023-08-15 11:05:00,338.13,338.41,338.13,338.3,900.0,330.1914,330.4648,330.1914,330.3574,900.0
2023-08-15 11:10:00,338.47,338.65,338.47,338.63,500.0,330.5234,330.6992,330.5234,330.6797,500.0
2023-08-15 11:15:00,338.84,339.02,338.56,338.56,4636.0,330.8847,331.0605,330.6113,330.6113,4636.0
2023-08-15 11:20:00,338.74,338.9,338.07,338.14,6011.0,330.7871,330.9433,330.1328,330.2012,6011.0
2023-08-15 11:25:00,338.1,338.11,337.79,337.88,1200.0,330.1621,330.1719,329.8594,329.9473,1200.0
2023-08-15 11:30:00,338.03,338.04,337.88,338.04,400.0,330.0938,330.1035,329.9473,330.1035,400.0
2023-08-15 11:35:00,338.04,338.22,337.85,338.03,1379.0,330.1035,330.2793,329.918,330.0938,1379.0
2023-08-15 11:40:00,338.13,338.21,337.73,337.74,1766.0,330.1914,330.2695,329.8008,329.8106,1766.0
2023-08-15 11:45:00,337.77,337.98,337.77,337.98,400.0,329.8399,330.0449,329.8399,330.0449,400.0
2023-08-15 11:50:00,337.85,337.85,337.55,337.55,200.0,329.918,329.918,329.625,329.625,200.0
2023-08-15 11:55:00,337.59,337.78,337.4,337.42,2406.0,329.6641,329.8496,329.4786,329.4981,2406.0
2023-08-15 12:00:00,337.35,337.35,337.2,337.23,600.0,329.4297,329.4297,329.2832,329.3125,600.0
2023-08-15 12:05:00,337.19,337.2,336.35,336.38,1740.0,329.2735,329.2832,328.4532,328.4825,1740.0
2023-08-15 12:10:00,336.18,336.55,336.15,336.37,1001.0,328.2872,328.6485,328.2579,328.4727,1001.0
2023-08-15 12:15:00,336.36,336.54,336.27,336.5,1000.0,328.463,328.6387,328.3751,328.5997,1000.0
2023-08-15 12:20:00,336.6,336.69,336.35,336.65,406.0,328.6973,328.7852,328.4532,328.7462,406.0
2023-08-15 12:25:00,336.48,336.5,336.38,336.38,320.0,328.5802,328.5997,328.4825,328.4825,320.0
2023-08-15 12:30:00,336.99,336.99,336.48,336.65,300.0,329.0782,329.0782,328.5802,328.7462,300.0
2023-08-15 12:35:00,336.33,336.7,336.27,336.48,1022.0,328.4337,328.795,328.3751,328.5802,1022.0
2023-08-15 12:40:00,337.05,337.05,336.7,336.84,300.0,329.1368,329.1368,328.795,328.9317,300.0
2023-08-15 12:45:00,336.9,336.9,336.4,336.4,1433.0,328.9903,328.9903,328.502,328.502,1433.0
2023-08-15 12:50:00,336.28,336.28,336.28,336.28,100.0,328.3848,328.3848,328.3848,328.3848,100.0
2023-08-15 12:55:00,336.28,336.43,336.16,336.43,942.0,328.3848,328.5313,328.2677,328.5313,942.0
2023-08-15 13:00:00,336.26,336.26,335.95,335.95,1503.0,328.3653,328.3653,328.0626,328.0626,1503.0
2023-08-15 13:05:00,335.78,336.11,335.69,335.72,2501.0,327.8966,328.2188,327.8087,327.838,2501.0
2023-08-15 13:10:00,335.73,336.04,335.73,335.93,2840.0,327.8478,328.1505,327.8478,328.0431,2840.0
2023-08-15 13:15:00,335.94,336.25,335.84,336.06,1318.0,328.0528,328.3556,327.9552,328.17,1318.0
2023-08-15 13:20:00,336.02,336.25,336.01,336.25,920.0,328.131,328.3556,328.1212,328.3556,920.0
2023-08-15 13:25:00,336.65,336.65,336.07,336.07,200.0,328.7462,328.7462,328.1798,328.1798,200.0
2023-08-15 13:30:00,336.01,336.16,336.01,336.16,500.0,328.1212,328.2677,328.1212,328.2677,500.0
2023-08-15 13:35:00,336.16,336.37,336.16,336.28,657.0,328.2677,328.4727,328.2677,328.3848,657.0
2023-08-15 13:40:00,336.26,336.26,336.16,336.16,1099.0,328.3653,328.3653,328.2677,328.2677,1099.0
2023-08-15 13:45:00,336.25,336.41,335.95,335.95,6024.0,328.3556,328.5118,328.0626,328.0626,6024.0
2023-08-15 13:50:00,336.0,336.12,335.9,336.12,2600.0,328.1114,328.2286,328.0138,328.2286,2600.0
2023-08-15 13:55:00,336.38,336.58,336.38,336.58,200.0,328.4825,328.6778,328.4825,328.6778,200.0
2023-08-15 14:00:00,336.64,336.64,336.26,336.37,700.0,328.7364,328.7364,328.3653,328.4727,700.0
2023-08-15 14:05:00,336.37,336.38,336.11,336.11,700.0,328.4727,328.4825,328.2188,328.2188,700.0
2023-08-15 14:10:00,336.15,336.15,336.0,336.03,600.0,328.2579,328.2579,328.1114,328.1407,600.0
2023-08-15 14:15:00,336.14,336.16,335.97,336.16,950.0,328.2481,328.2677,328.0821,328.2677,950.0
2023-08-15 14:20:00,336.28,336.34,336.21,336.21,324.0,328.3848,328.4434,328.3165,328.3165,324.0
2023-08-15 14:25:00,336.48,336.48,336.33,336.33,800.0,328.5802,328.5802,328.4337,328.4337,800.0
2023-08-15 14:30:00,336.37,336.66,336.29,336.66,1050.0,328.4727,328.7559,328.3946,328.7559,1050.0
2023-08-15 14:35:00,336.63,336.66,336.57,336.6,700.0,328.7266,328.7559,328.668,328.6973,700.0
2023-08-15 14:40:00,336.6,336.7,336.51,336.52,713.0,328.6973,328.795,328.6094,328.6192,713.0
2023-08-15 14:45:00,336.51,336.53,336.42,336.42,1420.0,328.6094,328.629,328.5216,328.5216,1420.0
2023-08-15 14:50:00,336.52,337.12,336.52,336.84,948.0,328.6192,329.2051,328.6192,328.9317,948.0
2023-08-15 14:55:00,336.81,336.81,336.42,336.55,2327.0,328.9024,328.9024,328.5216,328.6485,2327.0
2023-08-15 15:00:00,336.44,336.59,336.3,336.3,1158.0,328.5411,328.6876,328.4044,328.4044,1158.0
2023-08-15 15:05:00,336.31,336.31,336.31,336.31,200.0,328.4141,328.4141,328.4141,328.4141,200.0
2023-08-15 15:10:00,336.41,336.54,336.23,336.23,3704.0,328.5118,328.6387,328.336,328.336,3704.0
2023-08-15 15:15:00,336.18,336.27,336.01,336.02,2168.0,328.2872,328.3751,328.1212,328.131,2168.0
2023-08-15 15:20:00,335.89,336.15,335.8,336.06,2161.0,328.004,328.2579,327.9161,328.17,2161.0
2023-08-15 15:25:00,336.0,336.19,335.31,335.31,3775.0,328.1114,328.297,327.4376,327.4376,3775.0
2023-08-15 15:30:00,335.21,335.66,335.18,335.66,1851.0,327.34,327.7794,327.3107,327.7794,1851.0
2023-08-15 15:35:00,335.76,335.83,335.57,335.62,1652.0,327.8771,327.9454,327.6915,327.7403,1652.0
2023-08-15 15:40:00,335.48,335.58,335.12,335.12,1688.0,327.6036,327.7013,327.2521,327.2521,1688.0
2023-08-15 15:45:00,335.22,335.55,335.08,335.47,3195.0,327.3497,327.672,327.213,327.5939,3195.0
2023-08-15 15:50:00,335.47,336.37,335.47,336.33,5007.0,327.5939,328.4727,327.5939,328.4337,5007.0
2023-08-15 15:55:00,336.32,336.94,336.31,336.4,24630.0,328.4239,329.0294,328.4141,328.502,24630.0
2023-08-16 09:30:00,335.64,335.73,334.15,334.61,4098.0,327.7599,327.8478,326.3049,326.7541,4098.0
2023-08-16 09:35:00,335.59,337.22,335.59,336.87,5975.0,327.711,329.3028,327.711,328.961,5975.0
2023-08-16 09:40:00,337.2,337.58,337.0,337.58,2500.0,329.2832,329.6543,329.0879,329.6543,2500.0
2023-08-16 09:45:00,337.56,338.56,337.56,337.97,3833.0,329.6348,330.6113,329.6348,330.0352,3833.0
2023-08-16 09:50:00,337.75,337.75,337.43,337.62,1183.0,329.8203,329.8203,329.5078,329.6934,1183.0
2023-08-16 09:55:00,337.37,337.43,337.22,337.34,800.0,329.4493,329.5078,329.3028,329.42,800.0
2023-08-16 10:00:00,337.41,337.41,336.95,336.96,1900.0,329.4883,329.4883,329.0391,329.0489,1900.0
2023-08-16 10:05:00,337.06,337.23,336.95,336.95,1900.0,329.1465,329.3125,329.0391,329.0391,1900.0
2023-08-16 10:10:00,337.24,337.54,337.23,337.24,779.0,329.3223,329.6153,329.3125,329.3223,779.0
2023-08-16 10:15:00,337.75,338.06,337.34,337.34,2064.0,329.8203,330.1231,329.42,329.42,2064.0
2023-08-16 10:20:00,336.99,337.0,336.66,336.66,819.0,329.0782,329.0879,328.7559,328.7559,819.0
2023-08-16 10:25:00,336.47,336.54,336.42,336.54,838.0,328.5704,328.6387,328.5216,328.6387,838.0
2023-08-16 10:30:00,336.54,336.54,336.16,336.19,1743.0,328.6387,328.6387,328.2677,328.297,1743.0
2023-08-16 10:35:00,335.94,335.95,335.85,335.85,200.0,328.0528,328.0626,327.9649,327.9649,200.0
2023-08-16 10:40:00,336.15,336.15,335.7,335.7,1549.0,328.2579,328.2579,327.8185,327.8185,1549.0
2023-08-16 10:45:00,335.84,336.02,335.83,336.02,500.0,327.9552,328.131,327.9454,328.131,500.0
2023-08-16 10:50:00,336.04,336.76,336.04,336.76,2221.0,328.1505,328.8536,328.1505,328.8536,2221.0
2023-08-16 10:55:00,336.61,337.34,336.6,337.34,1676.0,328.7071,329.42,328.6973,329.42,1676.0
2023-08-16 11:00:00,337.06,337.24,337.04,337.24,400.0,329.1465,329.3223,329.127,329.3223,400.0
2023-08-16 11:05:00,337.04,337.2,337.02,337.19,350.0,329.127,329.2832,329.1075,329.2735,350.0
2023-08-16 11:10:00,337.24,337.26,337.24,337.26,271.0,329.3223,329.3418,329.3223,329.3418,271.0
2023-08-16 11:15:00,337.27,337.51,337.12,337.12,2310.0,329.3516,329.586,329.2051,329.2051,2310.0
2023-08-16 11:20:00,337.25,337.43,337.21,337.43,600.0,329.3321,329.5078,329.293,329.5078,600.0
2023-08-16 11:25:00,337.29,337.29,337.17,337.17,300.0,329.3711,329.3711,329.254,329.254,300.0
2023-08-16 11:30:00,337.25,337.54,337.25,337.4,600.0,329.3321,329.6153,329.3321,329.4786,600.0
2023-08-16 11:35:00,337.37,337.37,337.22,337.22,557.0,329.4493,329.4493,329.3028,329.3028,557.0
2023-08-16 11:40:00,337.37,337.41,337.37,337.41,200.0,329.4493,329.4883,329.4493,329.4883,200.0
2023-08-16 11:45:00,337.47,337.92,337.35,337.35,2535.0,329.5469,329.9863,329.4297,329.4297,2535.0
2023-08-16 11:50:00,337.34,337.66,337.34,337.66,300.0,329.42,329.7325,329.42,329.7325,300.0
2023-08-16 11:55:00,337.54,337.68,337.48,337.48,700.0,329.6153,329.752,329.5567,329.5567,700.0
2023-08-16 12:00:00,337.65,337.85,337.6,337.6,800.0,329.7227,329.918,329.6739,329.6739,800.0
2023-08-16 12:05:00,337.77,337.77,337.51,337.51,664.0,329.8399,329.8399,329.586,329.586,664.0
2023-08-16 12:10:00,337.38,337.49,337.36,337.49,620.0,329.459,329.5664,329.4395,329.5664,620.0
2023-08-16 12:15:00,337.3,337.3,337.16,337.16,869.0,329.3809,329.3809,329.2442,329.2442,869.0
2023-08-16 12:20:00,337.12,337.3,337.12,337.22,500.0,329.2051,329.3809,329.2051,329.3028,500.0
2023-08-16 12:25:00,337.56,337.56,337.43,337.43,400.0,329.6348,329.6348,329.5078,329.5078,400.0
2023-08-16 12:30:00,337.38,337.63,337.38,337.61,420.0,329.459,329.7032,329.459,329.6836,420.0
2023-08-16 12:35:00,337.62,337.62,337.55,337.55,1049.0,329.6934,329.6934,329.625,329.625,1049.0
2023-08-16 12:40:00,337.72,338.04,337.72,337.91,800.0,329.791,330.1035,329.791,329.9766,800.0
2023-08-16 12:45:00,337.76,337.85,337.6,337.85,1880.0,329.8301,329.918,329.6739,329.918,1880.0
2023-08-16 12:50:00,337.84,338.08,337.77,338.02,1100.0,329.9082,330.1426,329.8399,330.084,1100.0
2023-08-16 12:55:00,337.88,337.88,337.69,337.69,623.0,329.9473,329.9473,329.7617,329.7617,623.0
2023-08-16 13:00:00,337.7,337.82,337.55,337.65,2130.0,329.7715,329.8887,329.625,329.7227,2130.0
2023-08-16 13:05:00,337.54,337.54,337.1,337.1,1003.0,329.6153,329.6153,329.1856,329.1856,1003.0
2023-08-16 13:10:00,336.94,336.95,336.6,336.68,718.0,329.0294,329.0391,328.6973,328.7755,718.0
2023-08-16 13:15:00,336.51,336.74,336.51,336.74,218.0,328.6094,328.834,328.6094,328.834,218.0
2023-08-16 13:20:00,336.87,336.88,336.73,336.79,637.0,328.961,328.9708,328.8243,328.8829,637.0
2023-08-16 13:25:00,336.75,336.76,336.24,336.24,1400.0,328.8438,328.8536,328.3458,328.3458,1400.0
2023-08-16 13:30:00,336.09,336.31,336.04,336.04,1100.0,328.1993,328.4141,328.1505,328.1505,1100.0
2023-08-16 13:35:00,336.04,336.06,335.7,336.06,1847.0,328.1505,328.17,327.8185,328.17,1847.0
2023-08-16 13:40:00,336.56,336.57,336.31,336.31,434.0,328.6583,328.668,328.4141,328.4141,434.0
2023-08-16 13:45:00,336.24,336.82,336.24,336.48,600.0,328.3458,328.9122,328.3458,328.5802,600.0
2023-08-16 13:50:00,336.57,336.58,336.33,336.47,1386.0,328.668,328.6778,328.4337,328.5704,1386.0
2023-08-16 13:55:00,336.44,336.46,336.24,336.24,3118.0,328.5411,328.5606,328.3458,328.3458,3118.0
2023-08-16 14:00:00,336.04,336.29,335.68,335.88,1811.0,328.1505,328.3946,327.7989,327.9942,1811.0
2023-08-16 14:05:00,335.96,335.98,335.95,335.98,200.0,328.0724,328.0919,328.0626,328.0919,200.0
2023-08-16 14:10:00,335.84,335.84,335.51,335.79,1409.0,327.9552,327.9552,327.6329,327.9064,1409.0
2023-08-16 14:15:00,336.01,336.09,335.98,335.98,427.0,328.1212,328.1993,328.0919,328.0919,427.0
2023-08-16 14:20:00,336.62,337.05,336.4,336.41,4467.0,328.7169,329.1368,328.502,328.5118,4467.0
2023-08-16 14:25:00,336.38,336.38,335.89,335.89,2232.0,328.4825,328.4825,328.004,328.004,2232.0
2023-08-16 14:30:00,336.1,336.23,336.02,336.02,1526.0,328.2091,328.336,328.131,328.131,1526.0
2023-08-16 14:35:00,336.1,336.11,336.01,336.02,300.0,328.2091,328.2188,328.1212,328.131,300.0
2023-08-16 14:40:00,335.94,336.12,335.66,336.1,3659.0,328.0528,328.2286,327.7794,328.2091,3659.0
2023-08-16 14:45:00,336.07,336.16,335.85,335.86,2009.0,328.1798,328.2677,327.9649,327.9747,2009.0
2023-08-16 14:50:00,335.68,335.85,335.6,335.67,700.0,327.7989,327.9649,327.7208,327.7892,700.0
2023-08-16 14:55:00,335.73,335.76,335.53,335.69,3697.0,327.8478,327.8771,327.6525,327.8087,3697.0
2023-08-16 15:00:00,335.87,335.87,335.81,335.81,200.0,327.9845,327.9845,327.9259,327.9259,200.0
2023-08-16 15:05:00,335.97,335.97,335.54,335.54,2018.0,328.0821,328.0821,327.6622,327.6622,2018.0
2023-08-16 15:10:00,335.63,335.64,334.95,334.97,3958.0,327.7501,327.7599,327.0861,327.1056,3958.0
2023-08-16 15:15:00,334.8,334.89,334.7,334.7,605.0,326.9396,327.0275,326.8419,326.8419,605.0
2023-08-16 15:20:00,334.85,335.04,334.72,334.74,1288.0,326.9884,327.174,326.8615,326.881,1288.0
2023-08-16 15:25:00,334.95,334.95,334.81,334.89,810.0,327.0861,327.0861,326.9494,327.0275,810.0
2023-08-16 15:30:00,334.79,335.09,334.71,335.09,1956.0,326.9298,327.2228,326.8517,327.2228,1956.0
2023-08-16 15:35:00,334.89,334.92,334.53,334.54,1305.0,327.0275,327.0568,326.6759,326.6857,1305.0
2023-08-16 15:40:00,334.5,334.67,334.34,334.62,1211.0,326.6466,326.8126,326.4904,326.7638,1211.0
2023-08-16 15:45:00,334.63,334.94,334.46,334.79,1500.0,326.7736,327.0763,326.6076,326.9298,1500.0
2023-08-16 15:50:00,334.71,334.78,334.41,334.42,3390.0,326.8517,326.9201,326.5588,326.5685,3390.0
2023-08-16 15:55:00,334.6,334.91,333.83,333.84,19696.0,326.7443,327.047,325.9924,326.0021,19696.0
2023-08-17 09:30:00,335.43,335.49,335.43,335.49,2934.0,327.5548,327.6134,327.5548,327.6134,2934.0
2023-08-17 09:35:00,335.0,335.0,335.0,335.0,100.0,327.1349,327.1349,327.1349,327.1349,100.0
2023-08-17 09:40:00,335.0,335.0,335.0,335.0,0.0,327.1349,327.1349,327.1349,327.1349,0.0
2023-08-17 09:45:00,335.79,335.79,334.77,334.89,1600.0,327.9064,327.9064,326.9103,327.0275,1600.0
2023-08-17 09:50:00,334.63,334.71,334.42,334.42,1000.0,326.7736,326.8517,326.5685,326.5685,1000.0
2023-08-17 09:55:00,334.41,334.97,333.91,334.75,917.0,326.5588,327.1056,326.0705,326.8908,917.0
2023-08-17 10:00:00,335.05,335.52,334.94,335.2,1391.0,327.1837,327.6427,327.0763,327.3302,1391.0
2023-08-17 10:05:00,335.29,335.87,334.94,335.8,1748.0,327.4181,327.9845,327.0763,327.9161,1748.0
2023-08-17 10:10:00,335.81,335.81,335.55,335.62,442.0,327.9259,327.9259,327.672,327.7403,442.0
2023-08-17 10:15:00,336.16,336.27,335.93,336.25,1017.0,328.2677,328.3751,328.0431,328.3556,1017.0
2023-08-17 10:20:00,336.32,336.38,336.0,336.25,1631.0,328.4239,328.4825,328.1114,328.3556,1631.0
2023-08-17 10:25:00,336.85,336.85,336.85,336.85,100.0,328.9415,328.9415,328.9415,328.9415,100.0
2023-08-17 10:30:00,336.83,336.83,336.3,336.56,2706.0,328.9219,328.9219,328.4044,328.6583,2706.0
2023-08-17 10:35:00,336.44,336.54,336.11,336.54,1199.0,328.5411,328.6387,328.2188,328.6387,1199.0
2023-08-17 10:40:00,336.95,336.95,336.53,336.53,542.0,329.0391,329.0391,328.629,328.629,542.0
2023-08-17 10:45:00,336.37,336.37,336.36,336.37,100.0,328.4727,328.4727,328.463,328.4727,100.0
2023-08-17 10:50:00,336.54,336.56,336.34,336.56,500.0,328.6387,328.6583,328.4434,328.6583,500.0
2023-08-17 10:55:00,336.53,336.53,336.37,336.37,1014.0,328.629,328.629,328.4727,328.4727,1014.0
2023-08-17 11:00:00,336.27,336.28,335.72,335.93,1464.0,328.3751,328.3848,327.838,328.0431,1464.0
2023-08-17 11:05:00,336.0,336.0,335.66,335.69,1300.0,328.1114,328.1114,327.7794,327.8087,1300.0
2023-08-17 11:10:00,335.62,335.62,335.16,335.5,1987.0,327.7403,327.7403,327.2911,327.6232,1987.0
2023-08-17 11:15:00,335.38,335.38,335.34,335.34,406.0,327.506,327.506,327.4669,327.4669,406.0
2023-08-17 11:20:00,335.23,335.33,335.23,335.33,300.0,327.3595,327.4572,327.3595,327.4572,300.0
2023-08-17 11:25:00,335.37,335.37,334.87,335.06,1162.0,327.4962,327.4962,327.008,327.1935,1162.0
2023-08-17 11:30:00,335.2,335.41,335.2,335.36,501.0,327.3302,327.5353,327.3302,327.4864,501.0
2023-08-17 11:35:00,335.38,335.48,335.01,335.18,1976.0,327.506,327.6036,327.1447,327.3107,1976.0
2023-08-17 11:40:00,335.33,335.33,335.0,335.0,451.0,327.4572,327.4572,327.1349,327.1349,451.0
2023-08-17 11:45:00,334.84,334.85,334.41,334.41,742.0,326.9787,326.9884,326.5588,326.5588,742.0
2023-08-17 11:50:00,334.14,334.59,334.14,334.56,843.0,326.2951,326.7345,326.2951,326.7052,843.0
2023-08-17 11:55:00,334.41,334.74,334.39,334.74,400.0,326.5588,326.881,326.5392,326.881,400.0
2023-08-17 12:00:00,334.78,334.78,334.41,334.56,509.0,326.9201,326.9201,326.5588,326.7052,509.0
2023-08-17 12:05:00,334.36,334.36,334.36,334.36,100.0,326.5099,326.5099,326.5099,326.5099,100.0
2023-08-17 12:10:00,334.52,334.81,334.51,334.75,500.0,326.6662,326.9494,326.6564,326.8908,500.0
2023-08-17 12:15:00,334.69,334.76,333.94,333.94,5614.0,326.8322,326.9005,326.0998,326.0998,5614.0
2023-08-17 12:20:00,334.26,334.87,334.26,334.87,300.0,326.4123,327.008,326.4123,327.008,300.0
2023-08-17 12:25:00,335.17,335.17,334.97,335.17,420.0,327.3009,327.3009,327.1056,327.3009,420.0
2023-08-17 12:30:00,335.27,335.27,334.87,334.88,800.0,327.3986,327.3986,327.008,327.0177,800.0
2023-08-17 12:35:00,334.78,334.78,334.78,334.78,100.0,326.9201,326.9201,326.9201,326.9201,100.0
2023-08-17 12:40:00,334.68,334.98,334.67,334.98,600.0,326.8224,327.1154,326.8126,327.1154,600.0
2023-08-17 12:45:00,334.98,334.98,334.98,334.98,0.0,327.1154,327.1154,327.1154,327.1154,0.0
2023-08-17 12:50:00,334.98,334.98,334.98,334.98,0.0,327.1154,327.1154,327.1154,327.1154,0.0
2023-08-17 12:55:00,335.3,335.57,335.26,335.56,1119.0,327.4279,327.6915,327.3888,327.6818,1119.0
2023-08-17 13:00:00,335.64,335.64,335.25,335.47,728.0,327.7599,327.7599,327.379,327.5939,728.0
2023-08-17 13:05:00,335.25,335.29,335.24,335.29,731.0,327.379,327.4181,327.3693,327.4181,731.0
2023-08-17 13:10:00,335.24,335.24,335.16,335.22,400.0,327.3693,327.3693,327.2911,327.3497,400.0
2023-08-17 13:15:00,335.54,335.75,335.4,335.61,1068.0,327.6622,327.8673,327.5255,327.7306,1068.0
2023-08-17 13:20:00,335.54,335.54,335.23,335.23,1149.0,327.6622,327.6622,327.3595,327.3595,1149.0
2023-08-17 13:25:00,335.31,335.42,334.9,334.94,1896.0,327.4376,327.545,327.0372,327.0763,1896.0
2023-08-17 13:30:00,334.75,334.75,334.75,334.75,410.0,326.8908,326.8908,326.8908,326.8908,410.0
2023-08-17 13:35:00,334.68,334.68,334.13,334.65,1883.0,326.8224,326.8224,326.2853,326.7931,1883.0
2023-08-17 13:40:00,334.92,334.92,334.36,334.37,1100.0,327.0568,327.0568,326.5099,326.5197,1100.0
2023-08-17 13:45:00,334.35,334.35,334.25,334.25,200.0,326.5002,326.5002,326.4025,326.4025,200.0
2023-08-17 13:50:00,334.21,334.37,334.21,334.37,300.0,326.3634,326.5197,326.3634,326.5197,300.0
2023-08-17 13:55:00,334.27,334.27,334.15,334.15,290.0,326.422,326.422,326.3049,326.3049,290.0
2023-08-17 14:00:00,334.45,334.45,334.18,334.29,937.0,326.5978,326.5978,326.3342,326.4416,937.0
2023-08-17 14:05:00,334.15,334.23,333.95,334.15,1958.0,326.3049,326.383,326.1096,326.3049,1958.0
2023-08-17 14:10:00,333.99,334.0,333.85,334.0,801.0,326.1486,326.1584,326.0119,326.1584,801.0
2023-08-17 14:15:00,333.85,333.99,333.82,333.92,2468.0,326.0119,326.1486,325.9826,326.0803,2468.0
2023-08-17 14:20:00,333.92,333.93,333.54,333.69,1335.0,326.0803,326.09,325.7092,325.8557,1335.0
2023-08-17 14:25:00,333.76,333.76,333.59,333.59,200.0,325.924,325.924,325.758,325.758,200.0
2023-08-17 14:30:00,333.63,333.63,333.45,333.47,1265.0,325.7971,325.7971,325.6213,325.6408,1265.0
2023-08-17 14:35:00,333.46,333.52,333.17,333.52,1568.0,325.6311,325.6896,325.3479,325.6896,1568.0
2023-08-17 14:40:00,333.55,333.55,333.32,333.32,200.0,325.7189,325.7189,325.4943,325.4943,200.0
2023-08-17 14:45:00,333.36,333.36,332.77,332.79,1619.0,325.5334,325.5334,324.9573,324.9768,1619.0
2023-08-17 14:50:00,333.12,333.12,332.76,332.76,1661.0,325.299,325.299,324.9475,324.9475,1661.0
2023-08-17 14:55:00,332.76,332.76,332.32,332.59,2152.0,324.9475,324.9475,324.5178,324.7815,2152.0
2023-08-17 15:00:00,332.33,332.5,332.08,332.08,738.0,324.5276,324.6936,324.2835,324.2835,738.0
2023-08-17 15:05:00,331.9,332.14,331.84,331.86,1587.0,324.1077,324.342,324.0491,324.0686,1587.0
2023-08-17 15:10:00,331.72,331.74,331.18,331.18,2100.0,323.9319,323.9514,323.4046,323.4046,2100.0
2023-08-17 15:15:00,331.18,331.18,330.9,331.06,1691.0,323.4046,323.4046,323.1312,323.2874,1691.0
2023-08-17 15:20:00,331.12,331.39,330.89,330.9,1064.0,323.346,323.6097,323.1214,323.1312,1064.0
2023-08-17 15:25:00,331.03,331.44,331.03,331.44,1908.0,323.2581,323.6585,323.2581,323.6585,1908.0
2023-08-17 15:30:00,331.75,331.75,331.2,331.21,2367.0,323.9612,323.9612,323.4241,323.4339,2367.0
2023-08-17 15:35:00,331.23,331.31,331.05,331.13,2340.0,323.4534,323.5315,323.2776,323.3558,2340.0
2023-08-17 15:40:00,331.19,331.19,330.67,330.67,2070.0,323.4144,323.4144,322.9066,322.9066,2070.0
2023-08-17 15:45:00,330.78,331.25,330.71,331.01,2538.0,323.014,323.4729,322.9456,323.2386,2538.0
2023-08-17 15:50:00,330.91,331.41,330.89,331.39,4918.0,323.1409,323.6292,323.1214,323.6097,4918.0
2023-08-17 15:55:00,331.38,331.47,330.41,330.43,16057.0,323.5999,323.6878,322.6527,322.6722,16057.0
2023-08-18 09:30:00,326.98,329.34,326.98,329.09,19205.0,319.3032,321.6078,319.3032,321.3637,19205.0
2023-08-18 09:35:00,330.37,330.98,329.51,330.98,584.0,322.6136,323.2093,321.7738,323.2093,584.0
2023-08-18 09:40:00,331.48,331.72,330.71,331.68,1548.0,323.6975,323.9319,322.9456,323.8928,1548.0
2023-08-18 09:45:00,331.57,331.89,331.39,331.89,821.0,323.7854,324.0979,323.6097,324.0979,821.0
2023-08-18 09:50:00,331.55,331.94,331.55,331.9,500.0,323.7659,324.1467,323.7659,324.1077,500.0
2023-08-18 09:55:00,331.99,331.99,331.17,331.2,1824.0,324.1956,324.1956,323.3948,323.4241,1824.0
2023-08-18 10:00:00,331.08,331.41,330.84,331.07,1995.0,323.3069,323.6292,323.0726,323.2972,1995.0
2023-08-18 10:05:00,330.92,331.29,329.97,330.68,6013.0,323.1507,323.512,322.223,322.9163,6013.0
2023-08-18 10:10:00,330.83,331.16,330.78,331.02,1523.0,323.0628,323.3851,323.014,323.2483,1523.0
2023-08-18 10:15:00,331.12,331.12,330.85,330.99,677.0,323.346,323.346,323.0823,323.219,677.0
2023-08-18 10:20:00,331.81,331.81,331.31,331.31,927.0,324.0198,324.0198,323.5315,323.5315,927.0
2023-08-18 10:25:00,330.54,330.54,330.51,330.51,323.0,322.7796,322.7796,322.7503,322.7503,323.0
2023-08-18 10:30:00,330.85,330.99,330.82,330.82,725.0,323.0823,323.219,323.053,323.053,725.0
2023-08-18 10:35:00,331.0,331.46,331.0,331.16,600.0,323.2288,323.678,323.2288,323.3851,600.0
2023-08-18 10:40:00,331.16,331.16,331.16,331.16,0.0,323.3851,323.3851,323.3851,323.3851,0.0
2023-08-18 10:45:00,331.68,331.68,331.68,331.68,114.0,323.8928,323.8928,323.8928,323.8928,114.0
2023-08-18 10:50:00,331.68,331.68,331.68,331.68,0.0,323.8928,323.8928,323.8928,323.8928,0.0
2023-08-18 10:55:00,331.97,331.97,331.95,331.95,200.0,324.176,324.176,324.1565,324.1565,200.0
2023-08-18 11:00:00,332.3,332.58,332.3,332.58,500.0,324.4983,324.7717,324.4983,324.7717,500.0
2023-08-18 11:05:00,332.37,332.61,332.37,332.61,400.0,324.5666,324.801,324.5666,324.801,400.0
2023-08-18 11:10:00,332.82,332.82,332.82,332.82,100.0,325.0061,325.0061,325.0061,325.0061,100.0
2023-08-18 11:15:00,332.77,332.77,332.44,332.62,5134.0,324.9573,324.9573,324.635,324.8108,5134.0
2023-08-18 11:20:00,332.66,332.73,332.48,332.71,2800.0,324.8498,324.9182,324.6741,324.8987,2800.0
2023-08-18 11:25:00,332.47,332.7,332.14,332.15,2175.0,324.6643,324.8889,324.342,324.3518,2175.0
2023-08-18 11:30:00,332.49,332.82,332.34,332.43,1313.0,324.6838,325.0061,324.5374,324.6252,1313.0
2023-08-18 11:35:00,332.4,332.4,332.23,332.23,1400.0,324.5959,324.5959,324.4299,324.4299,1400.0
2023-08-18 11:40:00,331.87,331.87,331.77,331.77,306.0,324.0784,324.0784,323.9807,323.9807,306.0
2023-08-18 11:45:00,332.38,332.38,332.11,332.11,3100.0,324.5764,324.5764,324.3128,324.3128,3100.0
2023-08-18 11:50:00,332.11,332.32,332.02,332.1,11480.0,324.3128,324.5178,324.2249,324.303,11480.0
2023-08-18 11:55:00,332.19,332.19,332.04,332.04,300.0,324.3909,324.3909,324.2444,324.2444,300.0
2023-08-18 12:00:00,332.19,332.76,332.12,332.53,6510.0,324.3909,324.9475,324.3225,324.7229,6510.0
2023-08-18 12:05:00,332.5,332.5,331.88,332.31,3268.0,324.6936,324.6936,324.0882,324.5081,3268.0
2023-08-18 12:10:00,331.99,332.05,331.4,331.4,3726.0,324.1956,324.2542,323.6194,323.6194,3726.0
2023-08-18 12:15:00,331.46,331.5,331.32,331.5,9023.0,323.678,323.7171,323.5413,323.7171,9023.0
2023-08-18 12:20:00,331.44,331.71,331.44,331.62,1200.0,323.6585,323.9221,323.6585,323.8343,1200.0
2023-08-18 12:25:00,331.47,331.47,331.37,331.37,902.0,323.6878,323.6878,323.5901,323.5901,902.0
2023-08-18 12:30:00,331.62,331.69,331.62,331.67,600.0,323.8343,323.9026,323.8343,323.8831,600.0
2023-08-18 12:35:00,331.69,331.85,331.44,331.85,5919.0,323.9026,324.0589,323.6585,324.0589,5919.0
2023-08-18 12:40:00,332.12,332.12,332.05,332.05,200.0,324.3225,324.3225,324.2542,324.2542,200.0
2023-08-18 12:45:00,332.38,332.38,331.97,332.16,2150.0,324.5764,324.5764,324.176,324.3616,2150.0
2023-08-18 12:50:00,332.02,332.35,332.02,332.03,900.0,324.2249,324.5471,324.2249,324.2346,900.0
2023-08-18 12:55:00,331.93,331.93,331.47,331.68,1000.0,324.137,324.137,323.6878,323.8928,1000.0
2023-08-18 13:00:00,331.37,331.37,331.37,331.37,105.0,323.5901,323.5901,323.5901,323.5901,105.0
2023-08-18 13:05:00,331.45,331.63,331.44,331.63,1030.0,323.6682,323.844,323.6585,323.844,1030.0
2023-08-18 13:10:00,331.38,331.38,331.1,331.11,2752.0,323.5999,323.5999,323.3265,323.3362,2752.0
2023-08-18 13:15:00,331.1,331.18,330.91,331.17,1343.0,323.3265,323.4046,323.1409,323.3948,1343.0
2023-08-18 13:20:00,331.1,331.26,330.9,330.9,2304.0,323.3265,323.4827,323.1312,323.1312,2304.0
2023-08-18 13:25:00,330.76,330.76,330.44,330.65,1278.0,322.9944,322.9944,322.682,322.887,1278.0
2023-08-18 13:30:00,331.14,331.37,331.05,331.37,401.0,323.3655,323.5901,323.2776,323.5901,401.0
2023-08-18 13:35:00,331.56,331.87,331.56,331.6,1056.0,323.7757,324.0784,323.7757,323.8147,1056.0
2023-08-18 13:40:00,331.61,331.87,331.6,331.87,1173.0,323.8245,324.0784,323.8147,324.0784,1173.0
2023-08-18 13:45:00,332.23,332.23,332.13,332.13,200.0,324.4299,324.4299,324.3323,324.3323,200.0
2023-08-18 13:50:00,332.06,332.16,331.91,332.16,1836.0,324.2639,324.3616,324.1174,324.3616,1836.0
2023-08-18 13:55:00,332.06,332.15,331.87,332.15,1111.0,324.2639,324.3518,324.0784,324.3518,1111.0
2023-08-18 14:00:00,332.07,332.58,332.07,332.56,436.0,324.2737,324.7717,324.2737,324.7522,436.0
2023-08-18 14:05:00,332.57,332.57,332.38,332.38,727.0,324.762,324.762,324.5764,324.5764,727.0
2023-08-18 14:10:00,332.11,332.23,331.75,332.23,678.0,324.3128,324.4299,323.9612,324.4299,678.0
2023-08-18 14:15:00,332.06,332.19,332.06,332.19,200.0,324.2639,324.3909,324.2639,324.3909,200.0
2023-08-18 14:20:00,332.19,332.35,332.19,332.35,388.0,324.3909,324.5471,324.3909,324.5471,388.0
2023-08-18 14:25:00,332.36,332.45,332.28,332.28,930.0,324.5569,324.6448,324.4788,324.4788,930.0
2023-08-18 14:30:00,332.27,332.55,332.24,332.31,600.0,324.469,324.7424,324.4397,324.5081,600.0
2023-08-18 14:35:00,332.57,332.77,332.56,332.62,783.0,324.762,324.9573,324.7522,324.8108,783.0
2023-08-18 14:40:00,332.49,332.73,332.39,332.43,1992.0,324.6838,324.9182,324.5862,324.6252,1992.0
2023-08-18 14:45:00,332.48,332.74,332.48,332.64,650.0,324.6741,324.928,324.6741,324.8303,650.0
2023-08-18 14:50:00,332.4,332.59,332.36,332.36,947.0,324.5959,324.7815,324.5569,324.5569,947.0
2023-08-18 14:55:00,332.35,332.55,332.34,332.48,2079.0,324.5471,324.7424,324.5374,324.6741,2079.0
2023-08-18 15:00:00,332.46,332.46,332.09,332.19,500.0,324.6545,324.6545,324.2932,324.3909,500.0
2023-08-18 15:05:00,332.31,332.61,332.29,332.29,1897.0,324.5081,324.801,324.4885,324.4885,1897.0
2023-08-18 15:10:00,332.24,332.4,331.82,332.19,2545.0,324.4397,324.5959,324.0296,324.3909,2545.0
2023-08-18 15:15:00,331.9,331.9,331.9,331.9,153.0,324.1077,324.1077,324.1077,324.1077,153.0
2023-08-18 15:20:00,332.24,332.24,331.97,331.97,1566.0,324.4397,324.4397,324.176,324.176,1566.0
2023-08-18 15:25:00,332.15,332.51,332.14,332.5,2317.0,324.3518,324.7034,324.342,324.6936,2317.0
2023-08-18 15:30:00,332.5,332.5,332.22,332.34,1986.0,324.6936,324.6936,324.4202,324.5374,1986.0
2023-08-18 15:35:00,332.3,332.48,332.25,332.4,1072.0,324.4983,324.6741,324.4495,324.5959,1072.0
2023-08-18 15:40:00,332.49,332.74,332.49,332.74,600.0,324.6838,324.928,324.6838,324.928,600.0
2023-08-18 15:45:00,332.81,333.07,332.77,333.01,3897.0,324.9963,325.2502,324.9573,325.1916,3897.0
2023-08-18 15:50:00,332.89,332.91,332.02,332.02,3644.0,325.0744,325.094,324.2249,324.2249,3644.0
2023-08-18 15:55:00,332.12,332.66,331.99,332.6,10902.0,324.3225,324.8498,324.1956,324.7912,10902.0
2023-08-21 09:30:00,334.16,334.52,334.0,334.52,3952.0,326.3146,326.6662,326.1584,326.6662,3952.0
2023-08-21 09:35:00,335.01,335.02,334.13,334.13,320.0,327.1447,327.1544,326.2853,326.2853,320.0
2023-08-21 09:40:00,334.85,334.85,334.0,334.0,1690.0,326.9884,326.9884,326.1584,326.1584,1690.0
2023-08-21 09:45:00,332.44,333.46,332.44,333.33,1100.0,324.635,325.6311,324.635,325.5041,1100.0
2023-08-21 09:50:00,333.72,333.89,333.71,333.79,600.0,325.885,326.051,325.8752,325.9533,600.0
2023-08-21 09:55:00,333.61,334.99,333.61,334.99,3103.0,325.7775,327.1251,325.7775,327.1251,3103.0
2023-08-21 10:00:00,334.64,334.64,333.75,333.75,3987.0,326.7834,326.7834,325.9142,325.9142,3987.0
2023-08-21 10:05:00,333.87,334.07,333.87,334.06,248.0,326.0314,326.2267,326.0314,326.217,248.0
2023-08-21 10:10:00,333.78,333.86,333.78,333.86,710.0,325.9435,326.0217,325.9435,326.0217,710.0
2023-08-21 10:15:00,333.62,333.67,333.4,333.67,1269.0,325.7873,325.8361,325.5725,325.8361,1269.0
2023-08-21 10:20:00,333.64,334.04,333.04,333.04,865.0,325.8068,326.1974,325.2209,325.2209,865.0
2023-08-21 10:25:00,332.44,332.44,332.44,332.44,100.0,324.635,324.635,324.635,324.635,100.0
2023-08-21 10:30:00,332.11,332.47,332.05,332.44,900.0,324.3128,324.6643,324.2542,324.635,900.0
2023-08-21 10:35:00,332.27,332.27,331.95,331.96,2240.0,324.469,324.469,324.1565,324.1663,2240.0
2023-08-21 10:40:00,331.96,331.96,331.96,331.96,0.0,324.1663,324.1663,324.1663,324.1663,0.0
2023-08-21 10:45:00,332.46,332.46,332.46,332.46,100.0,324.6545,324.6545,324.6545,324.6545,100.0
2023-08-21 10:50:00,332.53,333.28,332.53,333.28,824.0,324.7229,325.4553,324.7229,325.4553,824.0
2023-08-21 10:55:00,333.21,333.21,333.21,333.21,100.0,325.3869,325.3869,325.3869,325.3869,100.0
2023-08-21 11:00:00,333.46,333.46,333.18,333.18,1504.0,325.6311,325.6311,325.3576,325.3576,1504.0
2023-08-21 11:05:00,333.18,333.18,333.18,333.18,0.0,325.3576,325.3576,325.3576,325.3576,0.0
2023-08-21 11:10:00,333.18,333.19,333.04,333.05,758.0,325.3576,325.3674,325.2209,325.2307,758.0
2023-08-21 11:15:00,332.89,332.89,332.77,332.85,400.0,325.0744,325.0744,324.9573,325.0354,400.0
2023-08-21 11:20:00,332.74,332.74,332.67,332.68,400.0,324.928,324.928,324.8596,324.8694,400.0
2023-08-21 11:25:00,332.46,332.46,332.46,332.46,101.0,324.6545,324.6545,324.6545,324.6545,101.0
2023-08-21 11:30:00,332.5,332.55,332.5,332.54,617.0,324.6936,324.7424,324.6936,324.7327,617.0
2023-08-21 11:35:00,332.46,332.55,332.27,332.38,1760.0,324.6545,324.7424,324.469,324.5764,1760.0
2023-08-21 11:40:00,332.24,332.24,332.24,332.24,105.0,324.4397,324.4397,324.4397,324.4397,105.0
2023-08-21 11:45:00,332.21,332.21,331.39,331.4,1022.0,324.4104,324.4104,323.6097,323.6194,1022.0
2023-08-21 11:50:00,331.32,331.55,331.16,331.26,557.0,323.5413,323.7659,323.3851,323.4827,557.0
2023-08-21 11:55:00,331.64,331.64,331.4,331.4,200.0,323.8538,323.8538,323.6194,323.6194,200.0
2023-08-21 12:00:00,331.71,331.71,331.14,331.23,958.0,323.9221,323.9221,323.3655,323.4534,958.0
2023-08-21 12:05:00,331.11,331.17,331.1,331.17,403.0,323.3362,323.3948,323.3265,323.3948,403.0
2023-08-21 12:10:00,330.86,331.44,330.86,331.28,1468.0,323.0921,323.6585,323.0921,323.5022,1468.0
2023-08-21 12:15:00,331.5,331.51,331.5,331.5,100.0,323.7171,323.7268,323.7171,323.7171,100.0
2023-08-21 12:20:00,331.36,331.39,331.36,331.39,200.0,323.5804,323.6097,323.5804,323.6097,200.0
2023-08-21 12:25:00,331.57,331.87,331.56,331.6,2955.0,323.7854,324.0784,323.7757,323.8147,2955.0
2023-08-21 12:30:00,331.58,331.59,331.58,331.59,200.0,323.7952,323.805,323.7952,323.805,200.0
2023-08-21 12:35:00,331.53,331.53,331.53,331.53,200.0,323.7464,323.7464,323.7464,323.7464,200.0
2023-08-21 12:40:00,331.41,331.47,331.21,331.21,1118.0,323.6292,323.6878,323.4339,323.4339,1118.0
2023-08-21 12:45:00,331.3,331.39,331.2,331.39,381.0,323.5218,323.6097,323.4241,323.6097,381.0
2023-08-21 12:50:00,331.22,331.22,331.01,331.01,1300.0,323.4436,323.4436,323.2386,323.2386,1300.0
2023-08-21 12:55:00,331.07,331.18,331.07,331.18,599.0,323.2972,323.4046,323.2972,323.4046,599.0
2023-08-21 13:00:00,331.54,331.54,331.54,331.54,100.0,323.7561,323.7561,323.7561,323.7561,100.0
2023-08-21 13:05:00,331.28,331.58,331.28,331.58,408.0,323.5022,323.7952,323.5022,323.7952,408.0
2023-08-21 13:10:00,331.41,331.41,331.26,331.35,1119.0,323.6292,323.6292,323.4827,323.5706,1119.0
2023-08-21 13:15:00,331.26,331.27,331.21,331.21,302.0,323.4827,323.4925,323.4339,323.4339,302.0
2023-08-21 13:20:00,331.47,331.53,331.39,331.4,405.0,323.6878,323.7464,323.6097,323.6194,405.0
2023-08-21 13:25:00,331.4,331.4,331.4,331.4,0.0,323.6194,323.6194,323.6194,323.6194,0.0
2023-08-21 13:30:00,331.98,331.98,331.86,331.87,410.0,324.1858,324.1858,324.0686,324.0784,410.0
2023-08-21 13:35:00,331.88,331.89,331.68,331.68,1069.0,324.0882,324.0979,323.8928,323.8928,1069.0
2023-08-21 13:40:00,331.68,331.68,331.68,331.68,100.0,323.8928,323.8928,323.8928,323.8928,100.0
2023-08-21 13:45:00,331.92,331.92,331.92,331.92,100.0,324.1272,324.1272,324.1272,324.1272,100.0
2023-08-21 13:50:00,332.12,332.12,332.03,332.04,200.0,324.3225,324.3225,324.2346,324.2444,200.0
2023-08-21 13:55:00,331.97,332.0,331.94,332.0,602.0,324.176,324.2053,324.1467,324.2053,602.0
2023-08-21 14:00:00,332.55,332.55,332.0,332.28,1298.0,324.7424,324.7424,324.2053,324.4788,1298.0
2023-08-21 14:05:00,332.28,332.28,332.28,332.28,0.0,324.4788,324.4788,324.4788,324.4788,0.0
2023-08-21 14:10:00,332.32,332.33,332.32,332.32,100.0,324.5178,324.5276,324.5178,324.5178,100.0
2023-08-21 14:15:00,332.41,332.42,332.41,332.42,402.0,324.6057,324.6155,324.6057,324.6155,402.0
2023-08-21 14:20:00,332.4,332.42,332.4,332.42,362.0,324.5959,324.6155,324.5959,324.6155,362.0
2023-08-21 14:25:00,332.32,332.39,332.31,332.38,1333.0,324.5178,324.5862,324.5081,324.5764,1333.0
2023-08-21 14:30:00,332.49,332.49,332.31,332.31,300.0,324.6838,324.6838,324.5081,324.5081,300.0
2023-08-21 14:35:00,332.54,332.54,332.54,332.54,100.0,324.7327,324.7327,324.7327,324.7327,100.0
2023-08-21 14:40:00,332.59,332.7,332.59,332.68,300.0,324.7815,324.8889,324.7815,324.8694,300.0
2023-08-21 14:45:00,332.62,332.88,332.61,332.88,488.0,324.8108,325.0647,324.801,325.0647,488.0
2023-08-21 14:50:00,332.99,332.99,332.96,332.96,1713.0,325.1721,325.1721,325.1428,325.1428,1713.0
2023-08-21 14:55:00,332.95,332.95,332.88,332.88,700.0,325.133,325.133,325.0647,325.0647,700.0
2023-08-21 15:00:00,333.5,333.5,333.5,333.5,300.0,325.6701,325.6701,325.6701,325.6701,300.0
2023-08-21 15:05:00,333.62,333.62,333.43,333.52,600.0,325.7873,325.7873,325.6018,325.6896,600.0
2023-08-21 15:10:00,333.53,333.55,333.4,333.55,1969.0,325.6994,325.7189,325.5725,325.7189,1969.0
2023-08-21 15:15:00,333.58,333.62,333.58,333.62,200.0,325.7482,325.7873,325.7482,325.7873,200.0
2023-08-21 15:20:00,333.67,334.13,333.66,334.1,2517.0,325.8361,326.2853,325.8264,326.256,2517.0
2023-08-21 15:25:00,334.0,334.22,333.93,334.06,2018.0,326.1584,326.3732,326.09,326.217,2018.0
2023-08-21 15:30:00,334.04,334.13,334.0,334.13,638.0,326.1974,326.2853,326.1584,326.2853,638.0
2023-08-21 15:35:00,334.2,334.28,333.93,334.28,798.0,326.3537,326.4318,326.09,326.4318,798.0
2023-08-21 15:40:00,334.48,334.7,334.3,334.31,1848.0,326.6271,326.8419,326.4513,326.4611,1848.0
2023-08-21 15:45:00,334.12,334.12,334.04,334.07,401.0,326.2756,326.2756,326.1974,326.2267,401.0
2023-08-21 15:50:00,333.86,333.9,333.68,333.68,2061.0,326.0217,326.0607,325.8459,325.8459,2061.0
2023-08-21 15:55:00,333.45,333.45,333.01,333.27,8262.0,325.6213,325.6213,325.1916,325.4455,8262.0
2023-08-22 09:30:00,333.95,334.75,333.95,334.75,2693.0,326.1096,326.8908,326.1096,326.8908,2693.0
2023-08-22 09:35:00,333.49,333.49,333.33,333.33,310.0,325.6604,325.6604,325.5041,325.5041,310.0
2023-08-22 09:40:00,333.33,333.33,333.33,333.33,0.0,325.5041,325.5041,325.5041,325.5041,0.0
2023-08-22 09:45:00,333.94,333.94,333.25,333.63,1443.0,326.0998,326.0998,325.426,325.7971,1443.0
2023-08-22 09:50:00,333.56,333.6,332.85,333.6,1832.0,325.7287,325.7678,325.0354,325.7678,1832.0
2023-08-22 09:55:00,333.57,333.75,333.08,333.1,1907.0,325.7385,325.9142,325.26,325.2795,1907.0
2023-08-22 10:00:00,333.29,333.29,332.65,333.06,700.0,325.465,325.465,324.8401,325.2404,700.0
2023-08-22 10:05:00,333.24,333.24,332.48,332.48,1424.0,325.4162,325.4162,324.6741,324.6741,1424.0
2023-08-22 10:10:00,332.59,332.59,332.21,332.21,300.0,324.7815,324.7815,324.4104,324.4104,300.0
2023-08-22 10:15:00,331.98,332.31,331.98,332.05,401.0,324.1858,324.5081,324.1858,324.2542,401.0
2023-08-22 10:20:00,331.76,331.83,331.76,331.82,300.0,323.971,324.0393,323.971,324.0296,300.0
2023-08-22 10:25:00,331.58,331.89,331.53,331.89,600.0,323.7952,324.0979,323.7464,324.0979,600.0
2023-08-22 10:30:00,331.52,331.52,331.27,331.28,494.0,323.7366,323.7366,323.4925,323.5022,494.0
2023-08-22 10:35:00,330.63,330.99,330.62,330.99,462.0,322.8675,323.219,322.8577,323.219,462.0
2023-08-22 10:40:00,330.49,330.49,330.05,330.07,780.0,322.7308,322.7308,322.3011,322.3206,780.0
2023-08-22 10:45:00,330.38,330.47,330.38,330.47,314.0,322.6234,322.7113,322.6234,322.7113,314.0
2023-08-22 10:50:00,330.49,330.58,330.48,330.55,700.0,322.7308,322.8187,322.721,322.7894,700.0
2023-08-22 10:55:00,330.57,330.58,330.32,330.57,1674.0,322.8089,322.8187,322.5648,322.8089,1674.0
2023-08-22 11:00:00,330.4,330.47,330.24,330.24,3029.0,322.6429,322.7113,322.4867,322.4867,3029.0
2023-08-22 11:05:00,330.2,330.29,329.56,329.56,1173.0,322.4476,322.5355,321.8226,321.8226,1173.0
2023-08-22 11:10:00,329.48,330.15,329.47,330.15,300.0,321.7445,322.3988,321.7347,322.3988,300.0
2023-08-22 11:15:00,329.74,329.74,329.36,329.68,555.0,321.9984,321.9984,321.6273,321.9398,555.0
2023-08-22 11:20:00,329.65,329.78,329.65,329.69,700.0,321.9105,322.0375,321.9105,321.9496,700.0
2023-08-22 11:25:00,329.7,329.7,329.18,329.24,2534.0,321.9593,321.9593,321.4515,321.5101,2534.0
2023-08-22 11:30:00,329.29,329.5,329.13,329.35,4700.0,321.559,321.764,321.4027,321.6176,4700.0
2023-08-22 11:35:00,329.37,329.78,329.37,329.37,2459.0,321.6371,322.0375,321.6371,321.6371,2459.0
2023-08-22 11:40:00,329.58,329.58,329.07,329.09,1705.0,321.8422,321.8422,321.3441,321.3637,1705.0
2023-08-22 11:45:00,329.06,329.27,328.99,329.26,1677.0,321.3344,321.5394,321.266,321.5297,1677.0
2023-08-22 11:50:00,329.37,329.53,329.29,329.29,1086.0,321.6371,321.7933,321.559,321.559,1086.0
2023-08-22 11:55:00,329.65,329.65,329.21,329.21,600.0,321.9105,321.9105,321.4808,321.4808,600.0
2023-08-22 12:00:00,329.46,329.46,329.2,329.2,1048.0,321.725,321.725,321.4711,321.4711,1048.0
2023-08-22 12:05:00,329.45,329.47,329.09,329.33,1229.0,321.7152,321.7347,321.3637,321.598,1229.0
2023-08-22 12:10:00,329.4,329.4,328.84,328.84,1844.0,321.6664,321.6664,321.1195,321.1195,1844.0
2023-08-22 12:15:00,328.84,328.84,328.31,328.74,2594.0,321.1195,321.1195,320.602,321.0219,2594.0
2023-08-22 12:20:00,328.86,328.94,328.86,328.94,263.0,321.1391,321.2172,321.1391,321.2172,263.0
2023-08-22 12:25:00,328.94,329.47,328.94,329.47,1001.0,321.2172,321.7347,321.2172,321.7347,1001.0
2023-08-22 12:30:00,329.35,329.68,329.25,329.68,1220.0,321.6176,321.9398,321.5199,321.9398,1220.0
2023-08-22 12:35:00,329.43,329.9,329.43,329.85,1711.0,321.6957,322.1546,321.6957,322.1058,1711.0
2023-08-22 12:40:00,329.85,329.85,329.85,329.85,0.0,322.1058,322.1058,322.1058,322.1058,0.0
2023-08-22 12:45:00,330.0,330.0,329.98,329.98,552.0,322.2523,322.2523,322.2328,322.2328,552.0
2023-08-22 12:50:00,330.15,330.43,330.11,330.12,1913.0,322.3988,322.6722,322.3597,322.3695,1913.0
2023-08-22 12:55:00,330.0,330.08,329.65,329.74,1838.0,322.2523,322.3304,321.9105,321.9984,1838.0
2023-08-22 13:00:00,329.32,329.32,328.6,328.88,965.0,321.5883,321.5883,320.8852,321.1586,965.0
2023-08-22 13:05:00,328.78,329.02,328.47,329.02,711.0,321.0609,321.2953,320.7582,321.2953,711.0
2023-08-22 13:10:00,328.78,328.8,328.51,328.51,600.0,321.0609,321.0805,320.7973,320.7973,600.0
2023-08-22 13:15:00,328.47,328.5,328.04,328.05,2367.0,320.7582,320.7875,320.3383,320.3481,2367.0
2023-08-22 13:20:00,328.42,328.71,328.33,328.71,1402.0,320.7094,320.9926,320.6215,320.9926,1402.0
2023-08-22 13:25:00,328.52,328.81,328.52,328.81,300.0,320.807,321.0902,320.807,321.0902,300.0
2023-08-22 13:30:00,328.86,328.86,328.86,328.86,104.0,321.1391,321.1391,321.1391,321.1391,104.0
2023-08-22 13:35:00,328.96,329.16,328.85,329.04,2217.0,321.2367,321.432,321.1293,321.3148,2217.0
2023-08-22 13:40:00,328.84,328.84,328.44,328.44,1644.0,321.1195,321.1195,320.7289,320.7289,1644.0
2023-08-22 13:45:00,328.44,328.44,328.44,328.44,0.0,320.7289,320.7289,320.7289,320.7289,0.0
2023-08-22 13:50:00,328.69,328.7,328.46,328.53,500.0,320.973,320.9828,320.7484,320.8168,500.0
2023-08-22 13:55:00,328.55,328.86,328.55,328.86,300.0,320.8363,321.1391,320.8363,321.1391,300.0
2023-08-22 14:00:00,328.8,328.83,328.51,328.83,1213.0,321.0805,321.1098,320.7973,321.1098,1213.0
2023-08-22 14:05:00,328.92,328.99,328.86,328.86,360.0,321.1976,321.266,321.1391,321.1391,360.0
2023-08-22 14:10:00,328.7,328.99,328.63,328.63,1100.0,320.9828,321.266,320.9145,320.9145,1100.0
2023-08-22 14:15:00,328.63,328.71,328.61,328.62,500.0,320.9145,320.9926,320.8949,320.9047,500.0
2023-08-22 14:20:00,328.48,328.6,328.41,328.49,1874.0,320.768,320.8852,320.6996,320.7777,1874.0
2023-08-22 14:25:00,328.44,328.75,328.44,328.75,525.0,320.7289,321.0316,320.7289,321.0316,525.0
2023-08-22 14:30:00,328.98,329.11,328.98,329.09,451.0,321.2562,321.3832,321.2562,321.3637,451.0
2023-08-22 14:35:00,329.47,329.47,329.24,329.24,446.0,321.7347,321.7347,321.5101,321.5101,446.0
2023-08-22 14:40:00,329.2,329.2,328.92,328.93,1221.0,321.4711,321.4711,321.1976,321.2074,1221.0
2023-08-22 14:45:00,328.82,328.96,328.73,328.93,2289.0,321.1,321.2367,321.0121,321.2074,2289.0
2023-08-22 14:50:00,328.71,328.71,328.46,328.54,513.0,320.9926,320.9926,320.7484,320.8266,513.0
2023-08-22 14:55:00,328.83,328.83,328.82,328.83,100.0,321.1098,321.1098,321.1,321.1098,100.0
2023-08-22 15:00:00,328.96,329.02,328.79,329.02,1529.0,321.2367,321.2953,321.0707,321.2953,1529.0
2023-08-22 15:05:00,329.17,329.34,329.16,329.29,1449.0,321.4418,321.6078,321.432,321.559,1449.0
2023-08-22 15:10:00,329.55,329.55,329.38,329.38,200.0,321.8129,321.8129,321.6468,321.6468,200.0
2023-08-22 15:15:00,329.65,329.68,329.24,329.25,2560.0,321.9105,321.9398,321.5101,321.5199,2560.0
2023-08-22 15:20:00,329.2,329.35,328.98,329.04,2229.0,321.4711,321.6176,321.2562,321.3148,2229.0
2023-08-22 15:25:00,328.99,328.99,328.64,328.85,601.0,321.266,321.266,320.9242,321.1293,601.0
2023-08-22 15:30:00,328.45,328.54,328.16,328.17,1205.0,320.7387,320.8266,320.4555,320.4653,1205.0
2023-08-22 15:35:00,328.09,328.09,327.84,327.84,800.0,320.3871,320.3871,320.143,320.143,800.0
2023-08-22 15:40:00,327.63,327.97,327.63,327.97,1517.0,319.9379,320.27,319.9379,320.27,1517.0
2023-08-22 15:45:00,327.86,327.93,327.69,327.79,1662.0,320.1625,320.2309,319.9965,320.0942,1662.0
2023-08-22 15:50:00,327.69,328.69,327.69,328.53,4567.0,319.9965,320.973,319.9965,320.8168,4567.0
2023-08-22 15:55:00,328.65,328.99,328.51,328.67,16231.0,320.934,321.266,320.7973,320.9535,16231.0
2023-08-23 09:30:00,329.74,329.74,329.74,329.74,1950.0,321.9984,321.9984,321.9984,321.9984,1950.0
2023-08-23 09:35:00,329.74,329.74,329.74,329.74,0.0,321.9984,321.9984,321.9984,321.9984,0.0
2023-08-23 09:40:00,329.7,330.42,329.7,330.42,322.0,321.9593,322.6624,321.9593,322.6624,322.0
2023-08-23 09:45:00,330.09,330.6,330.08,330.47,900.0,322.3402,322.8382,322.3304,322.7113,900.0
2023-08-23 09:50:00,330.49,330.88,329.5,329.5,1690.0,322.7308,323.1116,321.764,321.764,1690.0
2023-08-23 09:55:00,330.14,330.57,330.14,330.57,300.0,322.389,322.8089,322.389,322.8089,300.0
2023-08-23 10:00:00,330.78,330.88,330.77,330.88,200.0,323.014,323.1116,323.0042,323.1116,200.0
2023-08-23 10:05:00,330.95,331.06,330.72,330.79,1615.0,323.18,323.2874,322.9554,323.0237,1615.0
2023-08-23 10:10:00,331.11,331.22,330.8,330.8,924.0,323.3362,323.4436,323.0335,323.0335,924.0
2023-08-23 10:15:00,330.73,330.93,330.5,330.81,1000.0,322.9652,323.1605,322.7406,323.0433,1000.0
2023-08-23 10:20:00,330.73,330.95,330.73,330.9,300.0,322.9652,323.18,322.9652,323.1312,300.0
2023-08-23 10:25:00,330.91,330.91,330.69,330.69,600.0,323.1409,323.1409,322.9261,322.9261,600.0
2023-08-23 10:30:00,330.85,330.87,330.62,330.62,566.0,323.0823,323.1019,322.8577,322.8577,566.0
2023-08-23 10:35:00,330.49,330.73,330.48,330.61,1489.0,322.7308,322.9652,322.721,322.848,1489.0
2023-08-23 10:40:00,330.47,330.99,330.47,330.82,400.0,322.7113,323.219,322.7113,323.053,400.0
2023-08-23 10:45:00,330.9,331.51,330.89,331.51,718.0,323.1312,323.7268,323.1214,323.7268,718.0
2023-08-23 10:50:00,331.84,331.84,331.41,331.41,986.0,324.0491,324.0491,323.6292,323.6292,986.0
2023-08-23 10:55:00,331.35,331.74,331.35,331.74,300.0,323.5706,323.9514,323.5706,323.9514,300.0
2023-08-23 11:00:00,331.91,332.04,331.67,331.71,1722.0,324.1174,324.2444,323.8831,323.9221,1722.0
2023-08-23 11:05:00,332.17,332.37,331.83,332.37,902.0,324.3713,324.5666,324.0393,324.5666,902.0
2023-08-23 11:10:00,332.32,332.34,332.32,332.34,400.0,324.5178,324.5374,324.5178,324.5374,400.0
2023-08-23 11:15:00,332.36,332.36,332.12,332.12,946.0,324.5569,324.5569,324.3225,324.3225,946.0
2023-08-23 11:20:00,331.95,332.02,331.95,331.96,392.0,324.1565,324.2249,324.1565,324.1663,392.0
2023-08-23 11:25:00,332.01,332.33,332.01,332.33,2168.0,324.2151,324.5276,324.2151,324.5276,2168.0
2023-08-23 11:30:00,332.46,332.46,332.19,332.19,790.0,324.6545,324.6545,324.3909,324.3909,790.0
2023-08-23 11:35:00,332.09,332.09,331.75,332.01,1945.0,324.2932,324.2932,323.9612,324.2151,1945.0
2023-08-23 11:40:00,332.14,332.14,331.94,331.94,410.0,324.342,324.342,324.1467,324.1467,410.0
2023-08-23 11:45:00,331.95,332.14,331.95,332.11,900.0,324.1565,324.342,324.1565,324.3128,900.0
2023-08-23 11:50:00,332.1,332.3,332.02,332.05,1735.0,324.303,324.4983,324.2249,324.2542,1735.0
2023-08-23 11:55:00,332.18,332.55,332.18,332.55,1500.0,324.3811,324.7424,324.3811,324.7424,1500.0
2023-08-23 12:00:00,332.42,332.42,332.24,332.34,962.0,324.6155,324.6155,324.4397,324.5374,962.0
2023-08-23 12:05:00,332.24,332.31,332.17,332.23,1363.0,324.4397,324.5081,324.3713,324.4299,1363.0
2023-08-23 12:10:00,332.45,332.45,332.27,332.27,711.0,324.6448,324.6448,324.469,324.469,711.0
2023-08-23 12:15:00,332.71,332.72,332.53,332.53,1514.0,324.8987,324.9084,324.7229,324.7229,1514.0
2023-08-23 12:20:00,332.52,332.77,332.18,332.18,3837.0,324.7131,324.9573,324.3811,324.3811,3837.0
2023-08-23 12:25:00,332.18,332.59,332.18,332.51,1563.0,324.3811,324.7815,324.3811,324.7034,1563.0
2023-08-23 12:30:00,332.53,332.84,332.52,332.69,900.0,324.7229,325.0256,324.7131,324.8791,900.0
2023-08-23 12:35:00,332.7,332.7,332.7,332.7,100.0,324.8889,324.8889,324.8889,324.8889,100.0
2023-08-23 12:40:00,332.59,332.94,332.57,332.88,3224.0,324.7815,325.1233,324.762,325.0647,3224.0
2023-08-23 12:45:00,332.78,332.78,332.56,332.56,506.0,324.967,324.967,324.7522,324.7522,506.0
2023-08-23 12:50:00,333.06,333.37,333.06,333.37,513.0,325.2404,325.5432,325.2404,325.5432,513.0
2023-08-23 12:55:00,333.21,333.36,333.14,333.14,1102.0,325.3869,325.5334,325.3186,325.3186,1102.0
2023-08-23 13:00:00,333.3,333.47,333.29,333.47,400.0,325.4748,325.6408,325.465,325.6408,400.0
2023-08-23 13:05:00,333.82,334.06,333.64,334.03,1500.0,325.9826,326.217,325.8068,326.1877,1500.0
2023-08-23 13:10:00,334.06,334.06,333.85,333.96,4673.0,326.217,326.217,326.0119,326.1193,4673.0
2023-08-23 13:15:00,333.93,333.93,333.63,333.63,906.0,326.09,326.09,325.7971,325.7971,906.0
2023-08-23 13:20:00,334.31,334.39,333.91,333.91,900.0,326.4611,326.5392,326.0705,326.0705,900.0
2023-08-23 13:25:00,333.83,333.93,333.83,333.92,302.0,325.9924,326.09,325.9924,326.0803,302.0
2023-08-23 13:30:00,333.97,333.97,333.91,333.91,200.0,326.1291,326.1291,326.0705,326.0705,200.0
2023-08-23 13:35:00,333.73,333.78,333.48,333.48,1599.0,325.8947,325.9435,325.6506,325.6506,1599.0
2023-08-23 13:40:00,333.48,333.48,333.48,333.48,0.0,325.6506,325.6506,325.6506,325.6506,0.0
2023-08-23 13:45:00,333.67,333.67,333.54,333.54,200.0,325.8361,325.8361,325.7092,325.7092,200.0
2023-08-23 13:50:00,333.69,334.25,333.61,333.96,2020.0,325.8557,326.4025,325.7775,326.1193,2020.0
2023-08-23 13:55:00,333.83,333.87,333.83,333.87,764.0,325.9924,326.0314,325.9924,326.0314,764.0
2023-08-23 14:00:00,334.11,334.25,334.03,334.14,902.0,326.2658,326.4025,326.1877,326.2951,902.0
2023-08-23 14:05:00,333.89,334.01,333.85,333.89,767.0,326.051,326.1681,326.0119,326.051,767.0
2023-08-23 14:10:00,333.9,334.2,333.77,333.96,749.0,326.0607,326.3537,325.9338,326.1193,749.0
2023-08-23 14:15:00,334.0,334.01,333.77,333.95,1287.0,326.1584,326.1681,325.9338,326.1096,1287.0
2023-08-23 14:20:00,333.99,333.99,333.72,333.87,1546.0,326.1486,326.1486,325.885,326.0314,1546.0
2023-08-23 14:25:00,334.07,334.11,333.92,334.11,447.0,326.2267,326.2658,326.0803,326.2658,447.0
2023-08-23 14:30:00,333.82,334.09,333.82,334.09,230.0,325.9826,326.2463,325.9826,326.2463,230.0
2023-08-23 14:35:00,333.85,333.85,333.84,333.85,200.0,326.0119,326.0119,326.0021,326.0119,200.0
2023-08-23 14:40:00,333.73,334.01,333.71,333.82,746.0,325.8947,326.1681,325.8752,325.9826,746.0
2023-08-23 14:45:00,333.72,333.89,333.72,333.8,300.0,325.885,326.051,325.885,325.9631,300.0
2023-08-23 14:50:00,333.88,333.88,333.56,333.75,1738.0,326.0412,326.0412,325.7287,325.9142,1738.0
2023-08-23 14:55:00,333.44,333.44,333.33,333.41,500.0,325.6115,325.6115,325.5041,325.5822,500.0
2023-08-23 15:00:00,333.41,333.48,333.03,333.43,1903.0,325.5822,325.6506,325.2112,325.6018,1903.0
2023-08-23 15:05:00,333.44,333.54,333.35,333.54,500.0,325.6115,325.7092,325.5236,325.7092,500.0
2023-08-23 15:10:00,333.42,333.42,333.36,333.36,576.0,325.592,325.592,325.5334,325.5334,576.0
2023-08-23 15:15:00,333.47,333.87,333.46,333.77,1751.0,325.6408,326.0314,325.6311,325.9338,1751.0
2023-08-23 15:20:00,333.69,333.72,333.6,333.6,815.0,325.8557,325.885,325.7678,325.7678,815.0
2023-08-23 15:25:00,333.73,333.87,333.68,333.75,1696.0,325.8947,326.0314,325.8459,325.9142,1696.0
2023-08-23 15:30:00,333.49,333.49,333.24,333.24,988.0,325.6604,325.6604,325.4162,325.4162,988.0
2023-08-23 15:35:00,333.09,333.34,333.02,333.31,1490.0,325.2697,325.5139,325.2014,325.4846,1490.0
2023-08-23 15:40:00,333.36,333.62,333.34,333.45,1484.0,325.5334,325.7873,325.5139,325.6213,1484.0
2023-08-23 15:45:00,333.54,333.56,333.25,333.33,1516.0,325.7092,325.7287,325.426,325.5041,1516.0
2023-08-23 15:50:00,333.31,333.38,332.76,332.91,3680.0,325.4846,325.5529,324.9475,325.094,3680.0
2023-08-23 15:55:00,332.8,333.59,332.67,333.59,17681.0,324.9866,325.758,324.8596,325.758,17681.0
2023-08-24 09:30:00,333.18,333.18,331.76,332.12,3532.0,325.3576,325.3576,323.971,324.3225,3532.0
2023-08-24 09:35:00,333.62,334.41,333.61,334.14,500.0,325.7873,326.5588,325.7775,326.2951,500.0
2023-08-24 09:40:00,334.44,334.44,334.43,334.44,100.0,326.588,326.588,326.5783,326.588,100.0
2023-08-24 09:45:00,334.28,335.0,333.88,335.0,3782.0,326.4318,327.1349,326.0412,327.1349,3782.0
2023-08-24 09:50:00,335.23,335.23,335.23,335.23,100.0,327.3595,327.3595,327.3595,327.3595,100.0
2023-08-24 09:55:00,337.5,337.5,337.24,337.24,402.0,329.5762,329.5762,329.3223,329.3223,402.0
2023-08-24 10:00:00,337.23,337.38,337.16,337.16,2357.0,329.3125,329.459,329.2442,329.2442,2357.0
2023-08-24 10:05:00,337.15,337.34,336.73,336.73,2265.0,329.2344,329.42,328.8243,328.8243,2265.0
2023-08-24 10:10:00,336.22,336.22,336.22,336.22,100.0,328.3263,328.3263,328.3263,328.3263,100.0
2023-08-24 10:15:00,336.16,336.55,336.16,336.55,356.0,328.2677,328.6485,328.2677,328.6485,356.0
2023-08-24 10:20:00,336.61,337.11,336.6,336.69,1621.0,328.7071,329.1954,328.6973,328.7852,1621.0
2023-08-24 10:25:00,336.96,337.07,336.96,337.07,242.0,329.0489,329.1563,329.0489,329.1563,242.0
2023-08-24 10:30:00,337.08,337.18,336.57,336.59,1991.0,329.1661,329.2637,328.668,328.6876,1991.0
2023-08-24 10:35:00,336.13,336.66,336.13,336.66,1036.0,328.2384,328.7559,328.2384,328.7559,1036.0
2023-08-24 10:40:00,336.37,336.67,336.33,336.33,1022.0,328.4727,328.7657,328.4337,328.4337,1022.0
2023-08-24 10:45:00,335.76,335.76,335.57,335.57,200.0,327.8771,327.8771,327.6915,327.6915,200.0
2023-08-24 10:50:00,335.84,336.02,335.84,336.02,200.0,327.9552,328.131,327.9552,328.131,200.0
2023-08-24 10:55:00,336.16,336.33,335.79,335.79,500.0,328.2677,328.4337,327.9064,327.9064,500.0
2023-08-24 11:00:00,335.61,335.63,334.77,335.1,403.0,327.7306,327.7501,326.9103,327.2326,403.0
2023-08-24 11:05:00,335.21,335.21,335.04,335.04,300.0,327.34,327.34,327.174,327.174,300.0
2023-08-24 11:10:00,335.09,335.09,335.04,335.05,745.0,327.2228,327.2228,327.174,327.1837,745.0
2023-08-24 11:15:00,334.8,334.99,334.8,334.99,200.0,326.9396,327.1251,326.9396,327.1251,200.0
2023-08-24 11:20:00,335.27,335.27,334.96,334.97,670.0,327.3986,327.3986,327.0958,327.1056,670.0
2023-08-24 11:25:00,334.75,334.75,334.56,334.75,1755.0,326.8908,326.8908,326.7052,326.8908,1755.0
2023-08-24 11:30:00,334.51,334.51,334.36,334.36,303.0,326.6564,326.6564,326.5099,326.5099,303.0
2023-08-24 11:35:00,334.48,334.48,334.24,334.46,339.0,326.6271,326.6271,326.3927,326.6076,339.0
2023-08-24 11:40:00,334.24,334.48,334.18,334.43,1000.0,326.3927,326.6271,326.3342,326.5783,1000.0
2023-08-24 11:45:00,333.96,333.96,333.66,333.67,200.0,326.1193,326.1193,325.8264,325.8361,200.0
2023-08-24 11:50:00,333.84,333.84,333.83,333.84,100.0,326.0021,326.0021,325.9924,326.0021,100.0
2023-08-24 11:55:00,333.68,333.83,333.05,333.05,1244.0,325.8459,325.9924,325.2307,325.2307,1244.0
2023-08-24 12:00:00,333.29,333.38,333.28,333.38,300.0,325.465,325.5529,325.4553,325.5529,300.0
2023-08-24 12:05:00,333.59,333.82,333.46,333.77,886.0,325.758,325.9826,325.6311,325.9338,886.0
2023-08-24 12:10:00,334.04,334.18,334.04,334.18,200.0,326.1974,326.3342,326.1974,326.3342,200.0
2023-08-24 12:15:00,334.2,334.21,333.94,333.94,1624.0,326.3537,326.3634,326.0998,326.0998,1624.0
2023-08-24 12:20:00,334.16,334.3,334.14,334.3,950.0,326.3146,326.4513,326.2951,326.4513,950.0
2023-08-24 12:25:00,334.45,334.45,334.43,334.43,523.0,326.5978,326.5978,326.5783,326.5783,523.0
2023-08-24 12:30:00,334.54,334.57,334.45,334.45,1098.0,326.6857,326.715,326.5978,326.5978,1098.0
2023-08-24 12:35:00,334.51,334.65,334.51,334.51,500.0,326.6564,326.7931,326.6564,326.6564,500.0
2023-08-24 12:40:00,334.74,334.79,334.64,334.64,812.0,326.881,326.9298,326.7834,326.7834,812.0
2023-08-24 12:45:00,334.42,334.42,334.2,334.21,900.0,326.5685,326.5685,326.3537,326.3634,900.0
2023-08-24 12:50:00,334.42,334.42,333.99,333.99,504.0,326.5685,326.5685,326.1486,326.1486,504.0
2023-08-24 12:55:00,333.89,333.89,333.89,333.89,100.0,326.051,326.051,326.051,326.051,100.0
2023-08-24 13:00:00,333.79,333.79,333.68,333.69,812.0,325.9533,325.9533,325.8459,325.8557,812.0
2023-08-24 13:05:00,333.5,333.53,333.32,333.52,1777.0,325.6701,325.6994,325.4943,325.6896,1777.0
2023-08-24 13:10:00,333.52,333.52,333.33,333.33,597.0,325.6896,325.6896,325.5041,325.5041,597.0
2023-08-24 13:15:00,333.53,333.53,333.2,333.2,1095.0,325.6994,325.6994,325.3772,325.3772,1095.0
2023-08-24 13:20:00,333.11,333.11,332.9,332.9,600.0,325.2893,325.2893,325.0842,325.0842,600.0
2023-08-24 13:25:00,332.73,332.94,332.72,332.9,599.0,324.9182,325.1233,324.9084,325.0842,599.0
2023-08-24 13:30:00,332.82,333.36,332.82,332.94,1897.0,325.0061,325.5334,325.0061,325.1233,1897.0
2023-08-24 13:35:00,333.01,333.23,333.01,333.03,1521.0,325.1916,325.4065,325.1916,325.2112,1521.0
2023-08-24 13:40:00,333.23,333.42,333.08,333.18,1411.0,325.4065,325.592,325.26,325.3576,1411.0
2023-08-24 13:45:00,333.05,333.05,333.05,333.05,100.0,325.2307,325.2307,325.2307,325.2307,100.0
2023-08-24 13:50:00,333.05,333.05,333.05,333.05,0.0,325.2307,325.2307,325.2307,325.2307,0.0
2023-08-24 13:55:00,333.36,333.37,333.19,333.19,800.0,325.5334,325.5432,325.3674,325.3674,800.0
2023-08-24 14:00:00,333.48,333.54,332.93,332.93,2301.0,325.6506,325.7092,325.1135,325.1135,2301.0
2023-08-24 14:05:00,332.87,333.16,332.61,333.16,1066.0,325.0549,325.3381,324.801,325.3381,1066.0
2023-08-24 14:10:00,333.21,333.36,333.2,333.28,709.0,325.3869,325.5334,325.3772,325.4553,709.0
2023-08-24 14:15:00,333.23,333.23,333.01,333.01,1230.0,325.4065,325.4065,325.1916,325.1916,1230.0
2023-08-24 14:20:00,332.84,332.84,332.83,332.83,1005.0,325.0256,325.0256,325.0158,325.0158,1005.0
2023-08-24 14:25:00,332.75,332.75,332.61,332.61,615.0,324.9377,324.9377,324.801,324.801,615.0
2023-08-24 14:30:00,332.81,332.88,332.51,332.88,1448.0,324.9963,325.0647,324.7034,325.0647,1448.0
2023-08-24 14:35:00,332.76,332.76,332.52,332.69,1270.0,324.9475,324.9475,324.7131,324.8791,1270.0
2023-08-24 14:40:00,332.55,332.55,332.52,332.52,591.0,324.7424,324.7424,324.7131,324.7131,591.0
2023-08-24 14:45:00,332.72,333.0,332.71,332.87,1569.0,324.9084,325.1819,324.8987,325.0549,1569.0
2023-08-24 14:50:00,332.74,332.91,332.71,332.8,905.0,324.928,325.094,324.8987,324.9866,905.0
2023-08-24 14:55:00,333.06,333.25,332.95,332.95,1101.0,325.2404,325.426,325.133,325.133,1101.0
2023-08-24 15:00:00,332.99,333.23,332.99,333.23,406.0,325.1721,325.4065,325.1721,325.4065,406.0
2023-08-24 15:05:00,333.24,333.48,333.24,333.47,500.0,325.4162,325.6506,325.4162,325.6408,500.0
2023-08-24 15:10:00,333.36,333.73,333.36,333.73,3064.0,325.5334,325.8947,325.5334,325.8947,3064.0
2023-08-24 15:15:00,333.85,334.1,333.85,334.1,3425.0,326.0119,326.256,326.0119,326.256,3425.0
2023-08-24 15:20:00,334.08,334.25,333.81,333.81,2329.0,326.2365,326.4025,325.9728,325.9728,2329.0
2023-08-24 15:25:00,333.83,333.86,333.83,333.86,600.0,325.9924,326.0217,325.9924,326.0217,600.0
2023-08-24 15:30:00,333.89,333.89,333.6,333.61,1887.0,326.051,326.051,325.7678,325.7775,1887.0
2023-08-24 15:35:00,333.59,333.83,333.51,333.64,1600.0,325.758,325.9924,325.6799,325.8068,1600.0
2023-08-24 15:40:00,333.59,333.59,333.0,333.0,800.0,325.758,325.758,325.1819,325.1819,800.0
2023-08-24 15:45:00,332.95,332.95,332.53,332.72,750.0,325.133,325.133,324.7229,324.9084,750.0
2023-08-24 15:50:00,332.82,333.35,332.82,333.09,2720.0,325.0061,325.5236,325.0061,325.2697,2720.0
2023-08-24 15:55:00,333.02,333.36,332.78,332.97,12533.0,325.2014,325.5334,324.967,325.1526,12533.0
2023-08-25 09:30:00,334.75,334.96,334.24,334.53,4062.0,326.8908,327.0958,326.3927,326.6759,4062.0
2023-08-25 09:35:00,334.69,334.7,334.65,334.66,251.0,326.8322,326.8419,326.7931,326.8029,251.0
2023-08-25 09:40:00,334.63,335.0,333.8,333.8,772.0,326.7736,327.1349,325.9631,325.9631,772.0
2023-08-25 09:45:00,334.32,334.65,334.27,334.64,1046.0,326.4709,326.7931,326.422,326.7834,1046.0
2023-08-25 09:50:00,334.58,334.58,333.77,333.77,1035.0,326.7248,326.7248,325.9338,325.9338,1035.0
2023-08-25 09:55:00,333.74,334.14,333.74,333.95,735.0,325.9045,326.2951,325.9045,326.1096,735.0
2023-08-25 10:00:00,334.25,334.25,333.32,333.73,1551.0,326.4025,326.4025,325.4943,325.8947,1551.0
2023-08-25 10:05:00,333.47,333.47,333.15,333.15,600.0,325.6408,325.6408,325.3283,325.3283,600.0
2023-08-25 10:10:00,332.94,333.73,332.94,333.73,800.0,325.1233,325.8947,325.1233,325.8947,800.0
2023-08-25 10:15:00,333.9,334.21,333.73,333.73,905.0,326.0607,326.3634,325.8947,325.8947,905.0
2023-08-25 10:20:00,333.11,333.11,332.04,332.04,391.0,325.2893,325.2893,324.2444,324.2444,391.0
2023-08-25 10:25:00,332.45,332.45,331.82,332.18,863.0,324.6448,324.6448,324.0296,324.3811,863.0
2023-08-25 10:30:00,331.8,331.8,331.16,331.22,1875.0,324.01,324.01,323.3851,323.4436,1875.0
2023-08-25 10:35:00,331.49,331.49,331.46,331.46,200.0,323.7073,323.7073,323.678,323.678,200.0
2023-08-25 10:40:00,331.79,332.02,331.78,331.98,1600.0,324.0003,324.2249,323.9905,324.1858,1600.0
2023-08-25 10:45:00,331.63,331.83,331.41,331.57,1463.0,323.844,324.0393,323.6292,323.7854,1463.0
2023-08-25 10:50:00,331.87,331.9,331.39,331.89,1306.0,324.0784,324.1077,323.6097,324.0979,1306.0
2023-08-25 10:55:00,331.73,331.73,331.43,331.44,700.0,323.9417,323.9417,323.6487,323.6585,700.0
2023-08-25 11:00:00,331.57,331.75,331.37,331.67,1600.0,323.7854,323.9612,323.5901,323.8831,1600.0
2023-08-25 11:05:00,331.75,333.0,331.75,333.0,1300.0,323.9612,325.1819,323.9612,325.1819,1300.0
2023-08-25 11:10:00,333.25,333.25,333.15,333.16,698.0,325.426,325.426,325.3283,325.3381,698.0
2023-08-25 11:15:00,332.98,333.14,332.54,332.55,1138.0,325.1623,325.3186,324.7327,324.7424,1138.0
2023-08-25 11:20:00,332.55,332.81,332.43,332.81,600.0,324.7424,324.9963,324.6252,324.9963,600.0
2023-08-25 11:25:00,333.04,333.61,333.03,333.47,801.0,325.2209,325.7775,325.2112,325.6408,801.0
2023-08-25 11:30:00,333.61,333.61,333.37,333.4,857.0,325.7775,325.7775,325.5432,325.5725,857.0
2023-08-25 11:35:00,333.79,334.26,333.69,333.86,600.0,325.9533,326.4123,325.8557,326.0217,600.0
2023-08-25 11:40:00,334.1,334.1,333.39,333.39,1071.0,326.256,326.256,325.5627,325.5627,1071.0
2023-08-25 11:45:00,333.29,333.6,333.29,333.29,325.0,325.465,325.7678,325.465,325.465,325.0
2023-08-25 11:50:00,333.17,333.75,333.17,333.75,3772.0,325.3479,325.9142,325.3479,325.9142,3772.0
2023-08-25 11:55:00,333.49,333.62,333.1,333.54,4776.0,325.6604,325.7873,325.2795,325.7092,4776.0
2023-08-25 12:00:00,333.56,333.66,333.25,333.26,800.0,325.7287,325.8264,325.426,325.4358,800.0
2023-08-25 12:05:00,333.4,333.46,333.23,333.23,796.0,325.5725,325.6311,325.4065,325.4065,796.0
2023-08-25 12:10:00,333.49,333.68,333.45,333.53,900.0,325.6604,325.8459,325.6213,325.6994,900.0
2023-08-25 12:15:00,333.56,333.64,333.19,333.34,1661.0,325.7287,325.8068,325.3674,325.5139,1661.0
2023-08-25 12:20:00,333.35,334.23,333.34,334.06,800.0,325.5236,326.383,325.5139,326.217,800.0
2023-08-25 12:25:00,334.58,334.58,334.32,334.32,400.0,326.7248,326.7248,326.4709,326.4709,400.0
2023-08-25 12:30:00,334.53,334.55,334.32,334.32,500.0,326.6759,326.6955,326.4709,326.4709,500.0
2023-08-25 12:35:00,334.36,334.49,334.3,334.33,400.0,326.5099,326.6369,326.4513,326.4806,400.0
2023-08-25 12:40:00,334.5,334.51,334.23,334.41,551.0,326.6466,326.6564,326.383,326.5588,551.0
2023-08-25 12:45:00,334.38,334.38,334.24,334.24,400.0,326.5295,326.5295,326.3927,326.3927,400.0
2023-08-25 12:50:00,334.25,334.28,333.88,333.88,1710.0,326.4025,326.4318,326.0412,326.0412,1710.0
2023-08-25 12:55:00,334.0,334.79,334.0,334.43,602.0,326.1584,326.9298,326.1584,326.5783,602.0
2023-08-25 13:00:00,334.47,334.78,334.47,334.75,528.0,326.6173,326.9201,326.6173,326.8908,528.0
2023-08-25 13:05:00,334.43,334.69,334.32,334.32,1815.0,326.5783,326.8322,326.4709,326.4709,1815.0
2023-08-25 13:10:00,334.3,334.3,334.18,334.19,300.0,326.4513,326.4513,326.3342,326.3439,300.0
2023-08-25 13:15:00,334.75,334.76,334.46,334.46,500.0,326.8908,326.9005,326.6076,326.6076,500.0
2023-08-25 13:20:00,333.95,333.95,333.65,333.65,600.0,326.1096,326.1096,325.8166,325.8166,600.0
2023-08-25 13:25:00,333.49,333.63,333.44,333.63,326.0,325.6604,325.7971,325.6115,325.7971,326.0
2023-08-25 13:30:00,333.52,333.52,333.29,333.45,500.0,325.6896,325.6896,325.465,325.6213,500.0
2023-08-25 13:35:00,333.52,333.52,333.18,333.21,1003.0,325.6896,325.6896,325.3576,325.3869,1003.0
2023-08-25 13:40:00,333.16,333.39,333.15,333.38,531.0,325.3381,325.5627,325.3283,325.5529,531.0
2023-08-25 13:45:00,333.24,333.32,333.11,333.32,1184.0,325.4162,325.4943,325.2893,325.4943,1184.0
2023-08-25 13:50:00,333.3,333.81,333.3,333.81,505.0,325.4748,325.9728,325.4748,325.9728,505.0
2023-08-25 13:55:00,333.77,334.05,333.73,334.05,600.0,325.9338,326.2072,325.8947,326.2072,600.0
2023-08-25 14:00:00,334.21,334.21,333.8,333.8,998.0,326.3634,326.3634,325.9631,325.9631,998.0
2023-08-25 14:05:00,334.05,334.06,334.05,334.05,268.0,326.2072,326.217,326.2072,326.2072,268.0
2023-08-25 14:10:00,334.39,334.96,334.39,334.96,6812.0,326.5392,327.0958,326.5392,327.0958,6812.0
2023-08-25 14:15:00,334.75,334.77,334.41,334.7,1869.0,326.8908,326.9103,326.5588,326.8419,1869.0
2023-08-25 14:20:00,334.73,335.0,334.73,334.91,1543.0,326.8712,327.1349,326.8712,327.047,1543.0
2023-08-25 14:25:00,334.9,335.16,334.9,335.1,400.0,327.0372,327.2911,327.0372,327.2326,400.0
2023-08-25 14:30:00,335.35,335.35,335.34,335.35,816.0,327.4767,327.4767,327.4669,327.4767,816.0
2023-08-25 14:35:00,335.32,335.45,335.05,335.05,998.0,327.4474,327.5743,327.1837,327.1837,998.0
2023-08-25 14:40:00,335.11,335.19,334.97,334.98,771.0,327.2423,327.3204,327.1056,327.1154,771.0
2023-08-25 14:45:00,334.78,335.21,334.78,335.18,600.0,326.9201,327.34,326.9201,327.3107,600.0
2023-08-25 14:50:00,335.14,335.39,335.14,335.39,400.0,327.2716,327.5157,327.2716,327.5157,400.0
2023-08-25 14:55:00,335.52,335.52,335.27,335.4,409.0,327.6427,327.6427,327.3986,327.5255,409.0
2023-08-25 15:00:00,335.52,335.7,335.44,335.44,1690.0,327.6427,327.8185,327.5646,327.5646,1690.0
2023-08-25 15:05:00,335.4,335.6,335.25,335.6,1410.0,327.5255,327.7208,327.379,327.7208,1410.0
2023-08-25 15:10:00,335.38,335.4,335.19,335.19,899.0,327.506,327.5255,327.3204,327.3204,899.0
2023-08-25 15:15:00,335.24,335.53,335.24,335.46,1540.0,327.3693,327.6525,327.3693,327.5841,1540.0
2023-08-25 15:20:00,335.37,335.63,335.31,335.31,1566.0,327.4962,327.7501,327.4376,327.4376,1566.0
2023-08-25 15:25:00,335.31,335.32,335.1,335.11,1350.0,327.4376,327.4474,327.2326,327.2423,1350.0
2023-08-25 15:30:00,334.93,335.01,334.78,334.95,1940.0,327.0665,327.1447,326.9201,327.0861,1940.0
2023-08-25 15:35:00,334.84,334.84,334.45,334.74,2099.0,326.9787,326.9787,326.5978,326.881,2099.0
2023-08-25 15:40:00,334.77,334.91,334.48,334.85,2860.0,326.9103,327.047,326.6271,326.9884,2860.0
2023-08-25 15:45:00,334.86,335.07,334.14,334.14,5409.0,326.9982,327.2033,326.2951,326.2951,5409.0
2023-08-25 15:50:00,333.86,334.07,333.67,333.92,3860.0,326.0217,326.2267,325.8361,326.0803,3860.0
2023-08-25 15:55:00,334.07,334.38,333.88,334.04,17252.0,326.2267,326.5295,326.0412,326.1974,17252.0
2023-08-28 09:30:00,335.18,335.44,335.18,335.44,2378.0,327.3107,327.5646,327.3107,327.5646,2378.0
2023-08-28 09:35:00,335.44,335.44,335.44,335.44,0.0,327.5646,327.5646,327.5646,327.5646,0.0
2023-08-28 09:40:00,337.5,337.51,337.5,337.5,100.0,329.5762,329.586,329.5762,329.5762,100.0
2023-08-28 09:45:00,337.51,337.51,337.17,337.17,600.0,329.586,329.586,329.254,329.254,600.0
2023-08-28 09:50:00,338.14,338.66,338.07,338.07,3927.0,330.2012,330.709,330.1328,330.1328,3927.0
2023-08-28 09:55:00,337.43,337.93,337.43,337.93,309.0,329.5078,329.9961,329.5078,329.9961,309.0
2023-08-28 10:00:00,338.12,338.48,338.05,338.05,5157.0,330.1817,330.5332,330.1133,330.1133,5157.0
2023-08-28 10:05:00,338.03,338.39,337.85,338.36,975.0,330.0938,330.4453,329.918,330.416,975.0
2023-08-28 10:10:00,338.55,338.55,338.18,338.18,786.0,330.6016,330.6016,330.2402,330.2402,786.0
2023-08-28 10:15:00,337.98,338.07,337.56,337.56,1018.0,330.0449,330.1328,329.6348,329.6348,1018.0
2023-08-28 10:20:00,337.18,337.18,337.18,337.18,100.0,329.2637,329.2637,329.2637,329.2637,100.0
2023-08-28 10:25:00,337.18,337.18,337.18,337.18,0.0,329.2637,329.2637,329.2637,329.2637,0.0
2023-08-28 10:30:00,337.82,337.91,337.8,337.91,1210.0,329.8887,329.9766,329.8692,329.9766,1210.0
2023-08-28 10:35:00,338.0,338.0,338.0,338.0,100.0,330.0645,330.0645,330.0645,330.0645,100.0
2023-08-28 10:40:00,338.07,338.07,338.01,338.02,365.0,330.1328,330.1328,330.0742,330.084,365.0
2023-08-28 10:45:00,337.73,337.96,337.58,337.58,1881.0,329.8008,330.0254,329.6543,329.6543,1881.0
2023-08-28 10:50:00,337.83,337.83,337.42,337.43,1105.0,329.8985,329.8985,329.4981,329.5078,1105.0
2023-08-28 10:55:00,337.3,337.63,337.3,337.46,300.0,329.3809,329.7032,329.3809,329.5371,300.0
2023-08-28 11:00:00,337.76,337.76,337.21,337.21,700.0,329.8301,329.8301,329.293,329.293,700.0
2023-08-28 11:05:00,337.19,337.2,336.59,336.6,576.0,329.2735,329.2832,328.6876,328.6973,576.0
2023-08-28 11:10:00,336.8,337.04,336.8,336.86,300.0,328.8926,329.127,328.8926,328.9512,300.0
2023-08-28 11:15:00,336.86,336.86,336.86,336.86,0.0,328.9512,328.9512,328.9512,328.9512,0.0
2023-08-28 11:20:00,336.86,336.86,336.86,336.86,0.0,328.9512,328.9512,328.9512,328.9512,0.0
2023-08-28 11:25:00,336.87,337.04,336.68,336.68,1090.0,328.961,329.127,328.7755,328.7755,1090.0
2023-08-28 11:30:00,336.58,336.59,336.58,336.58,120.0,328.6778,328.6876,328.6778,328.6778,120.0
2023-08-28 11:35:00,336.88,336.88,336.84,336.84,332.0,328.9708,328.9708,328.9317,328.9317,332.0
2023-08-28 11:40:00,336.76,336.79,336.76,336.79,800.0,328.8536,328.8829,328.8536,328.8829,800.0
2023-08-28 11:45:00,336.29,336.52,336.05,336.09,730.0,328.3946,328.6192,328.1602,328.1993,730.0
2023-08-28 11:50:00,336.09,336.09,336.09,336.09,0.0,328.1993,328.1993,328.1993,328.1993,0.0
2023-08-28 11:55:00,336.15,336.58,336.14,336.38,518.0,328.2579,328.6778,328.2481,328.4825,518.0
2023-08-28 12:00:00,336.51,336.51,336.51,336.51,350.0,328.6094,328.6094,328.6094,328.6094,350.0
2023-08-28 12:05:00,336.21,336.27,336.11,336.17,1300.0,328.3165,328.3751,328.2188,328.2774,1300.0
2023-08-28 12:10:00,336.3,336.6,336.29,336.36,2157.0,328.4044,328.6973,328.3946,328.463,2157.0
2023-08-28 12:15:00,336.37,336.43,336.35,336.43,489.0,328.4727,328.5313,328.4532,328.5313,489.0
2023-08-28 12:20:00,336.08,336.08,335.96,335.97,400.0,328.1895,328.1895,328.0724,328.0821,400.0
2023-08-28 12:25:00,335.75,335.86,335.75,335.86,200.0,327.8673,327.9747,327.8673,327.9747,200.0
2023-08-28 12:30:00,335.81,335.81,335.79,335.79,395.0,327.9259,327.9259,327.9064,327.9064,395.0
2023-08-28 12:35:00,335.62,336.24,335.62,336.21,400.0,327.7403,328.3458,327.7403,328.3165,400.0
2023-08-28 12:40:00,336.3,336.58,336.3,336.32,320.0,328.4044,328.6778,328.4044,328.4239,320.0
2023-08-28 12:45:00,336.32,336.32,336.31,336.31,477.0,328.4239,328.4239,328.4141,328.4141,477.0
2023-08-28 12:50:00,336.32,336.58,336.32,336.58,210.0,328.4239,328.6778,328.4239,328.6778,210.0
2023-08-28 12:55:00,336.75,337.04,336.75,337.04,590.0,328.8438,329.127,328.8438,329.127,590.0
2023-08-28 13:00:00,337.12,337.12,337.11,337.12,100.0,329.2051,329.2051,329.1954,329.2051,100.0
2023-08-28 13:05:00,337.27,337.38,337.14,337.14,985.0,329.3516,329.459,329.2247,329.2247,985.0
2023-08-28 13:10:00,337.1,337.1,337.1,337.1,746.0,329.1856,329.1856,329.1856,329.1856,746.0
2023-08-28 13:15:00,337.1,337.1,336.72,336.72,791.0,329.1856,329.1856,328.8145,328.8145,791.0
2023-08-28 13:20:00,336.56,336.84,336.53,336.53,300.0,328.6583,328.9317,328.629,328.629,300.0
2023-08-28 13:25:00,336.51,336.87,336.51,336.86,700.0,328.6094,328.961,328.6094,328.9512,700.0
2023-08-28 13:30:00,336.96,336.96,336.56,336.56,737.0,329.0489,329.0489,328.6583,328.6583,737.0
2023-08-28 13:35:00,336.57,336.69,336.34,336.34,1704.0,328.668,328.7852,328.4434,328.4434,1704.0
2023-08-28 13:40:00,336.34,336.34,336.34,336.34,0.0,328.4434,328.4434,328.4434,328.4434,0.0
2023-08-28 13:45:00,336.29,336.29,335.97,335.97,699.0,328.3946,328.3946,328.0821,328.0821,699.0
2023-08-28 13:50:00,336.01,336.19,335.95,335.96,1200.0,328.1212,328.297,328.0626,328.0724,1200.0
2023-08-28 13:55:00,335.71,335.71,335.05,335.47,797.0,327.8282,327.8282,327.1837,327.5939,797.0
2023-08-28 14:00:00,335.38,335.39,334.84,334.84,3497.0,327.506,327.5157,326.9787,326.9787,3497.0
2023-08-28 14:05:00,334.84,334.84,334.84,334.84,0.0,326.9787,326.9787,326.9787,326.9787,0.0
2023-08-28 14:10:00,334.85,334.85,334.85,334.85,100.0,326.9884,326.9884,326.9884,326.9884,100.0
2023-08-28 14:15:00,334.89,334.89,334.81,334.81,292.0,327.0275,327.0275,326.9494,326.9494,292.0
2023-08-28 14:20:00,334.8,335.09,334.53,334.81,1664.0,326.9396,327.2228,326.6759,326.9494,1664.0
2023-08-28 14:25:00,334.8,335.21,334.8,334.85,3804.0,326.9396,327.34,326.9396,326.9884,3804.0
2023-08-28 14:30:00,334.98,335.18,334.95,335.18,400.0,327.1154,327.3107,327.0861,327.3107,400.0
2023-08-28 14:35:00,335.61,335.61,335.23,335.23,667.0,327.7306,327.7306,327.3595,327.3595,667.0
2023-08-28 14:40:00,335.42,335.52,335.42,335.52,200.0,327.545,327.6427,327.545,327.6427,200.0
2023-08-28 14:45:00,335.44,335.59,335.36,335.38,600.0,327.5646,327.711,327.4864,327.506,600.0
2023-08-28 14:50:00,335.62,335.62,335.62,335.62,616.0,327.7403,327.7403,327.7403,327.7403,616.0
2023-08-28 14:55:00,335.4,335.62,335.27,335.54,2024.0,327.5255,327.7403,327.3986,327.6622,2024.0
2023-08-28 15:00:00,335.66,335.91,335.66,335.91,300.0,327.7794,328.0235,327.7794,328.0235,300.0
2023-08-28 15:05:00,335.7,336.19,335.46,336.19,1479.0,327.8185,328.297,327.5841,328.297,1479.0
2023-08-28 15:10:00,336.04,336.04,335.72,335.78,1081.0,328.1505,328.1505,327.838,327.8966,1081.0
2023-08-28 15:15:00,335.54,335.79,335.47,335.63,1893.0,327.6622,327.9064,327.5939,327.7501,1893.0
2023-08-28 15:20:00,335.59,335.8,335.47,335.54,2572.0,327.711,327.9161,327.5939,327.6622,2572.0
2023-08-28 15:25:00,335.63,335.97,335.63,335.97,1059.0,327.7501,328.0821,327.7501,328.0821,1059.0
2023-08-28 15:30:00,335.75,336.25,335.74,336.13,3653.0,327.8673,328.3556,327.8575,328.2384,3653.0
2023-08-28 15:35:00,336.0,336.23,336.0,336.05,901.0,328.1114,328.336,328.1114,328.1602,901.0
2023-08-28 15:40:00,336.32,336.32,336.15,336.15,1300.0,328.4239,328.4239,328.2579,328.2579,1300.0
2023-08-28 15:45:00,336.29,337.19,336.28,336.57,7726.0,328.3946,329.2735,328.3848,328.668,7726.0
2023-08-28 15:50:00,336.69,336.69,336.06,336.15,1729.0,328.7852,328.7852,328.17,328.2579,1729.0
2023-08-28 15:55:00,336.12,336.59,336.03,336.44,14108.0,328.2286,328.6876,328.1407,328.5411,14108.0
2023-08-29 09:30:00,336.21,336.21,333.66,335.04,4616.0,328.3165,328.3165,325.8264,327.174,4616.0
2023-08-29 09:35:00,335.9,335.95,335.9,335.95,300.0,328.0138,328.0626,328.0138,328.0626,300.0
2023-08-29 09:40:00,336.75,336.89,336.57,336.57,300.0,328.8438,328.9805,328.668,328.668,300.0
2023-08-29 09:45:00,336.57,336.57,336.57,336.57,0.0,328.668,328.668,328.668,328.668,0.0
2023-08-29 09:50:00,336.57,336.57,336.57,336.57,0.0,328.668,328.668,328.668,328.668,0.0
2023-08-29 09:55:00,337.25,337.25,337.25,337.25,100.0,329.3321,329.3321,329.3321,329.3321,100.0
2023-08-29 10:00:00,337.71,337.88,336.89,336.91,3112.0,329.7813,329.9473,328.9805,329.0001,3112.0
2023-08-29 10:05:00,336.82,337.0,336.5,336.77,1685.0,328.9122,329.0879,328.5997,328.8633,1685.0
2023-08-29 10:10:00,336.32,336.32,336.18,336.2,795.0,328.4239,328.4239,328.2872,328.3067,795.0
2023-08-29 10:15:00,336.82,337.07,336.38,336.49,2647.0,328.9122,329.1563,328.4825,328.5899,2647.0
2023-08-29 10:20:00,336.42,336.43,336.33,336.39,698.0,328.5216,328.5313,328.4337,328.4923,698.0
2023-08-29 10:25:00,336.3,336.52,336.11,336.11,1500.0,328.4044,328.6192,328.2188,328.2188,1500.0
2023-08-29 10:30:00,336.38,336.62,335.88,336.42,5160.0,328.4825,328.7169,327.9942,328.5216,5160.0
2023-08-29 10:35:00,336.43,336.43,335.61,335.62,1113.0,328.5313,328.5313,327.7306,327.7403,1113.0
2023-08-29 10:40:00,335.13,335.74,335.13,335.74,710.0,327.2618,327.8575,327.2618,327.8575,710.0
2023-08-29 10:45:00,335.82,335.83,335.39,335.39,1105.0,327.9356,327.9454,327.5157,327.5157,1105.0
2023-08-29 10:50:00,335.86,336.15,335.86,336.15,606.0,327.9747,328.2579,327.9747,328.2579,606.0
2023-08-29 10:55:00,335.55,335.65,335.04,335.49,689.0,327.672,327.7696,327.174,327.6134,689.0
2023-08-29 11:00:00,335.32,335.68,335.31,335.56,800.0,327.4474,327.7989,327.4376,327.6818,800.0
2023-08-29 11:05:00,336.18,336.22,336.13,336.22,700.0,328.2872,328.3263,328.2384,328.3263,700.0
2023-08-29 11:10:00,336.6,336.86,336.39,336.86,1787.0,328.6973,328.9512,328.4923,328.9512,1787.0
2023-08-29 11:15:00,337.0,337.23,336.85,336.88,1773.0,329.0879,329.3125,328.9415,328.9708,1773.0
2023-08-29 11:20:00,336.98,337.23,336.72,336.81,7166.0,329.0684,329.3125,328.8145,328.9024,7166.0
2023-08-29 11:25:00,337.48,337.48,337.28,337.29,400.0,329.5567,329.5567,329.3614,329.3711,400.0
2023-08-29 11:30:00,337.55,337.85,337.55,337.62,894.0,329.625,329.918,329.625,329.6934,894.0
2023-08-29 11:35:00,338.13,338.13,338.13,338.13,100.0,330.1914,330.1914,330.1914,330.1914,100.0
2023-08-29 11:40:00,338.1,338.15,338.09,338.15,379.0,330.1621,330.2109,330.1524,330.2109,379.0
2023-08-29 11:45:00,338.08,338.08,337.21,337.21,1421.0,330.1426,330.1426,329.293,329.293,1421.0
2023-08-29 11:50:00,337.63,338.3,337.63,338.1,1300.0,329.7032,330.3574,329.7032,330.1621,1300.0
2023-08-29 11:55:00,338.41,338.41,337.99,338.0,311.0,330.4648,330.4648,330.0547,330.0645,311.0
2023-08-29 12:00:00,338.4,338.4,338.4,338.4,100.0,330.4551,330.4551,330.4551,330.4551,100.0
2023-08-29 12:05:00,338.2,338.44,338.2,338.44,200.0,330.2598,330.4941,330.2598,330.4941,200.0
2023-08-29 12:10:00,338.13,338.49,338.13,338.49,1232.0,330.1914,330.543,330.1914,330.543,1232.0
2023-08-29 12:15:00,338.72,339.37,338.67,338.98,995.0,330.7676,331.4023,330.7187,331.0215,995.0
2023-08-29 12:20:00,339.11,339.42,339.11,339.42,578.0,331.1484,331.4511,331.1484,331.4511,578.0
2023-08-29 12:25:00,339.13,339.28,338.96,338.96,800.0,331.1679,331.3144,331.0019,331.0019,800.0
2023-08-29 12:30:00,338.94,339.46,338.94,339.43,2243.0,330.9824,331.4902,330.9824,331.4609,2243.0
2023-08-29 12:35:00,339.26,339.26,339.26,339.26,100.0,331.2949,331.2949,331.2949,331.2949,100.0
2023-08-29 12:40:00,339.34,339.34,338.96,338.96,803.0,331.373,331.373,331.0019,331.0019,803.0
2023-08-29 12:45:00,338.8,338.8,338.55,338.55,489.0,330.8457,330.8457,330.6016,330.6016,489.0
2023-08-29 12:50:00,338.52,338.94,338.41,338.42,474.0,330.5723,330.9824,330.4648,330.4746,474.0
2023-08-29 12:55:00,338.82,338.82,338.82,338.82,100.0,330.8652,330.8652,330.8652,330.8652,100.0
2023-08-29 13:00:00,339.0,339.51,339.0,339.51,625.0,331.041,331.539,331.041,331.539,625.0
2023-08-29 13:05:00,339.46,339.46,339.46,339.46,100.0,331.4902,331.4902,331.4902,331.4902,100.0
2023-08-29 13:10:00,339.59,339.64,339.41,339.52,1939.0,331.6171,331.666,331.4414,331.5488,1939.0
2023-08-29 13:15:00,339.73,339.73,339.46,339.47,500.0,331.7539,331.7539,331.4902,331.5,500.0
2023-08-29 13:20:00,339.66,339.89,339.46,339.89,1524.0,331.6855,331.9101,331.4902,331.9101,1524.0
2023-08-29 13:25:00,340.05,340.25,339.85,339.93,1830.0,332.0663,332.2616,331.871,331.9492,1830.0
2023-08-29 13:30:00,340.07,340.08,340.07,340.07,300.0,332.0859,332.0956,332.0859,332.0859,300.0
2023-08-29 13:35:00,340.21,340.4,340.21,340.25,1232.0,332.2226,332.4081,332.2226,332.2616,1232.0
2023-08-29 13:40:00,340.25,340.25,340.03,340.03,1340.0,332.2616,332.2616,332.0468,332.0468,1340.0
2023-08-29 13:45:00,339.86,340.03,339.86,339.93,500.0,331.8808,332.0468,331.8808,331.9492,500.0
2023-08-29 13:50:00,340.02,340.02,339.44,339.44,1716.0,332.037,332.037,331.4707,331.4707,1716.0
2023-08-29 13:55:00,339.28,339.44,339.15,339.24,800.0,331.3144,331.4707,331.1875,331.2754,800.0
2023-08-29 14:00:00,339.41,339.65,339.28,339.65,1912.0,331.4414,331.6757,331.3144,331.6757,1912.0
2023-08-29 14:05:00,339.69,339.69,339.69,339.69,100.0,331.7148,331.7148,331.7148,331.7148,100.0
2023-08-29 14:10:00,339.84,339.84,339.49,339.52,2078.0,331.8613,331.8613,331.5195,331.5488,2078.0
2023-08-29 14:15:00,339.56,339.57,339.36,339.39,800.0,331.5878,331.5976,331.3925,331.4218,800.0
2023-08-29 14:20:00,339.48,339.99,339.47,339.75,4067.0,331.5097,332.0077,331.5,331.7734,4067.0
2023-08-29 14:25:00,339.91,340.17,339.5,339.66,5049.0,331.9296,332.1835,331.5293,331.6855,5049.0
2023-08-29 14:30:00,339.55,340.1,339.54,340.1,903.0,331.5781,332.1152,331.5683,332.1152,903.0
2023-08-29 14:35:00,339.95,339.95,339.6,339.6,1490.0,331.9687,331.9687,331.6269,331.6269,1490.0
2023-08-29 14:40:00,339.63,339.68,339.61,339.61,400.0,331.6562,331.705,331.6367,331.6367,400.0
2023-08-29 14:45:00,339.57,339.7,339.43,339.43,1262.0,331.5976,331.7246,331.4609,331.4609,1262.0
2023-08-29 14:50:00,339.54,339.55,339.37,339.47,900.0,331.5683,331.5781,331.4023,331.5,900.0
2023-08-29 14:55:00,339.46,339.56,338.97,339.45,1942.0,331.4902,331.5878,331.0117,331.4804,1942.0
2023-08-29 15:00:00,339.59,339.59,339.22,339.47,623.0,331.6171,331.6171,331.2558,331.5,623.0
2023-08-29 15:05:00,339.29,339.29,339.21,339.21,674.0,331.3242,331.3242,331.2461,331.2461,674.0
2023-08-29 15:10:00,339.08,339.14,339.03,339.14,671.0,331.1191,331.1777,331.0703,331.1777,671.0
2023-08-29 15:15:00,339.08,339.38,339.07,339.25,662.0,331.1191,331.4121,331.1093,331.2851,662.0
2023-08-29 15:20:00,339.44,339.44,339.24,339.29,400.0,331.4707,331.4707,331.2754,331.3242,400.0
2023-08-29 15:25:00,339.43,339.62,339.43,339.53,1526.0,331.4609,331.6464,331.4609,331.5585,1526.0
2023-08-29 15:30:00,339.57,339.57,339.49,339.49,666.0,331.5976,331.5976,331.5195,331.5195,666.0
2023-08-29 15:35:00,339.46,339.46,339.25,339.43,856.0,331.4902,331.4902,331.2851,331.4609,856.0
2023-08-29 15:40:00,339.09,339.4,339.09,339.3,700.0,331.1289,331.4316,331.1289,331.3339,700.0
2023-08-29 15:45:00,339.47,339.78,339.18,339.27,1804.0,331.5,331.8027,331.2168,331.3047,1804.0
2023-08-29 15:50:00,339.31,340.1,339.14,340.1,4625.0,331.3437,332.1152,331.1777,332.1152,4625.0
2023-08-29 15:55:00,339.8,340.48,339.7,340.44,27140.0,331.8222,332.4862,331.7246,332.4472,27140.0
2023-08-30 09:30:00,340.43,340.43,340.43,340.43,1787.0,332.4374,332.4374,332.4374,332.4374,1787.0
2023-08-30 09:35:00,340.56,340.73,340.0,340.0,893.0,332.5644,332.7304,332.0175,332.0175,893.0
2023-08-30 09:40:00,341.0,341.04,341.0,341.04,2700.0,332.994,333.0331,332.994,333.0331,2700.0
2023-08-30 09:45:00,341.54,341.54,341.54,341.54,339.0,333.5214,333.5214,333.5214,333.5214,339.0
2023-08-30 09:50:00,341.78,341.78,340.78,341.27,2038.0,333.7557,333.7557,332.7792,333.2577,2038.0
2023-08-30 09:55:00,341.27,341.78,341.26,341.61,575.0,333.2577,333.7557,333.2479,333.5897,575.0
2023-08-30 10:00:00,341.64,341.64,341.15,341.15,1050.0,333.619,333.619,333.1405,333.1405,1050.0
2023-08-30 10:05:00,341.38,341.38,341.1,341.12,520.0,333.3651,333.3651,333.0917,333.1112,520.0
2023-08-30 10:10:00,340.99,341.11,340.85,340.86,1331.0,332.9843,333.1015,332.8476,332.8573,1331.0
2023-08-30 10:15:00,340.66,340.8,340.66,340.8,200.0,332.662,332.7987,332.662,332.7987,200.0
2023-08-30 10:20:00,340.54,340.54,340.06,340.06,1215.0,332.5448,332.5448,332.0761,332.0761,1215.0
2023-08-30 10:25:00,340.06,340.06,339.59,339.6,700.0,332.0761,332.0761,331.6171,331.6269,700.0
2023-08-30 10:30:00,339.5,340.29,339.5,339.88,1841.0,331.5293,332.3007,331.5293,331.9003,1841.0
2023-08-30 10:35:00,340.02,340.02,339.76,339.77,1000.0,332.037,332.037,331.7831,331.7929,1000.0
2023-08-30 10:40:00,340.07,340.34,340.07,340.19,866.0,332.0859,332.3495,332.0859,332.2031,866.0
2023-08-30 10:45:00,340.36,340.53,340.21,340.22,700.0,332.3691,332.5351,332.2226,332.2323,700.0
2023-08-30 10:50:00,340.58,340.65,340.29,340.29,725.0,332.5839,332.6523,332.3007,332.3007,725.0
2023-08-30 10:55:00,340.59,340.63,340.59,340.63,552.0,332.5937,332.6327,332.5937,332.6327,552.0
2023-08-30 11:00:00,340.44,340.44,340.07,340.07,1570.0,332.4472,332.4472,332.0859,332.0859,1570.0
2023-08-30 11:05:00,340.46,340.46,340.46,340.46,103.0,332.4667,332.4667,332.4667,332.4667,103.0
2023-08-30 11:10:00,340.06,340.07,340.06,340.06,100.0,332.0761,332.0859,332.0761,332.0761,100.0
2023-08-30 11:15:00,340.06,340.06,340.06,340.06,0.0,332.0761,332.0761,332.0761,332.0761,0.0
2023-08-30 11:20:00,340.08,340.16,340.08,340.16,201.0,332.0956,332.1738,332.0956,332.1738,201.0
2023-08-30 11:25:00,340.18,340.19,340.18,340.18,206.0,332.1933,332.2031,332.1933,332.1933,206.0
2023-08-30 11:30:00,340.18,340.18,340.18,340.18,0.0,332.1933,332.1933,332.1933,332.1933,0.0
2023-08-30 11:35:00,340.34,340.35,340.13,340.19,2453.0,332.3495,332.3593,332.1445,332.2031,2453.0
2023-08-30 11:40:00,340.32,340.33,340.07,340.07,2505.0,332.33,332.3398,332.0859,332.0859,2505.0
2023-08-30 11:45:00,340.11,340.14,339.9,339.9,1700.0,332.1249,332.1542,331.9199,331.9199,1700.0
2023-08-30 11:50:00,339.76,339.76,339.76,339.76,100.0,331.7831,331.7831,331.7831,331.7831,100.0
2023-08-30 11:55:00,340.1,340.45,340.1,340.12,1368.0,332.1152,332.4569,332.1152,332.1347,1368.0
2023-08-30 12:00:00,340.12,340.12,339.79,339.79,424.0,332.1347,332.1347,331.8124,331.8124,424.0
2023-08-30 12:05:00,340.11,340.11,339.95,340.07,693.0,332.1249,332.1249,331.9687,332.0859,693.0
2023-08-30 12:10:00,339.87,339.97,339.72,339.97,300.0,331.8906,331.9882,331.7441,331.9882,300.0
2023-08-30 12:15:00,340.01,340.33,340.01,340.19,1432.0,332.0273,332.3398,332.0273,332.2031,1432.0
2023-08-30 12:20:00,340.19,340.19,340.19,340.19,395.0,332.2031,332.2031,332.2031,332.2031,395.0
2023-08-30 12:25:00,340.54,340.57,340.39,340.39,635.0,332.5448,332.5741,332.3984,332.3984,635.0
2023-08-30 12:30:00,340.63,340.95,340.63,340.88,451.0,332.6327,332.9452,332.6327,332.8769,451.0
2023-08-30 12:35:00,340.77,340.77,340.57,340.57,1970.0,332.7694,332.7694,332.5741,332.5741,1970.0
2023-08-30 12:40:00,340.73,340.73,340.73,340.73,100.0,332.7304,332.7304,332.7304,332.7304,100.0
2023-08-30 12:45:00,340.95,341.07,340.82,341.05,1054.0,332.9452,333.0624,332.8183,333.0429,1054.0
2023-08-30 12:50:00,341.02,341.02,340.65,340.65,500.0,333.0136,333.0136,332.6523,332.6523,500.0
2023-08-30 12:55:00,340.57,340.8,340.57,340.8,200.0,332.5741,332.7987,332.5741,332.7987,200.0
2023-08-30 13:00:00,340.77,340.77,340.76,340.76,600.0,332.7694,332.7694,332.7597,332.7597,600.0
2023-08-30 13:05:00,340.6,340.6,340.47,340.56,944.0,332.6034,332.6034,332.4765,332.5644,944.0
2023-08-30 13:10:00,340.68,340.68,340.67,340.68,100.0,332.6815,332.6815,332.6718,332.6815,100.0
2023-08-30 13:15:00,340.52,340.92,340.48,340.92,1746.0,332.5253,332.9159,332.4862,332.9159,1746.0
2023-08-30 13:20:00,340.92,340.92,340.91,340.92,100.0,332.9159,332.9159,332.9061,332.9159,100.0
2023-08-30 13:25:00,341.13,341.17,340.97,341.09,1600.0,333.121,333.16,332.9647,333.0819,1600.0
2023-08-30 13:30:00,341.33,341.38,341.16,341.38,300.0,333.3163,333.3651,333.1503,333.3651,300.0
2023-08-30 13:35:00,341.2,341.2,340.99,341.08,1000.0,333.1893,333.1893,332.9843,333.0722,1000.0
2023-08-30 13:40:00,340.94,340.94,340.93,340.93,400.0,332.9354,332.9354,332.9257,332.9257,400.0
2023-08-30 13:45:00,340.97,341.12,340.7,340.7,517.0,332.9647,333.1112,332.7011,332.7011,517.0
2023-08-30 13:50:00,340.44,340.44,340.17,340.17,637.0,332.4472,332.4472,332.1835,332.1835,637.0
2023-08-30 13:55:00,340.4,340.76,340.37,340.61,3200.0,332.4081,332.7597,332.3788,332.6132,3200.0
2023-08-30 14:00:00,340.73,340.77,340.55,340.75,753.0,332.7304,332.7694,332.5546,332.7499,753.0
2023-08-30 14:05:00,340.74,340.74,340.73,340.74,200.0,332.7401,332.7401,332.7304,332.7401,200.0
2023-08-30 14:10:00,340.71,340.71,340.7,340.71,529.0,332.7108,332.7108,332.7011,332.7108,529.0
2023-08-30 14:15:00,340.83,341.49,340.83,341.35,3939.0,332.828,333.4725,332.828,333.3358,3939.0
2023-08-30 14:20:00,341.38,341.53,341.37,341.51,420.0,333.3651,333.5116,333.3553,333.4921,420.0
2023-08-30 14:25:00,341.36,341.4,341.27,341.3,778.0,333.3456,333.3846,333.2577,333.287,778.0
2023-08-30 14:30:00,341.03,341.15,341.03,341.12,934.0,333.0233,333.1405,333.0233,333.1112,934.0
2023-08-30 14:35:00,341.17,341.17,340.68,340.84,1747.0,333.16,333.16,332.6815,332.8378,1747.0
2023-08-30 14:40:00,340.99,341.14,340.81,340.81,1430.0,332.9843,333.1307,332.8085,332.8085,1430.0
2023-08-30 14:45:00,340.81,340.81,340.81,340.81,0.0,332.8085,332.8085,332.8085,332.8085,0.0
2023-08-30 14:50:00,340.82,340.87,340.72,340.72,700.0,332.8183,332.8671,332.7206,332.7206,700.0
2023-08-30 14:55:00,340.8,340.93,340.79,340.92,715.0,332.7987,332.9257,332.789,332.9159,715.0
2023-08-30 15:00:00,341.01,341.15,340.86,341.15,2022.0,333.0038,333.1405,332.8573,333.1405,2022.0
2023-08-30 15:05:00,340.98,341.26,340.89,341.26,1765.0,332.9745,333.2479,332.8866,333.2479,1765.0
2023-08-30 15:10:00,341.32,341.38,341.22,341.27,1821.0,333.3065,333.3651,333.2089,333.2577,1821.0
2023-08-30 15:15:00,341.17,341.4,341.17,341.4,661.0,333.16,333.3846,333.16,333.3846,661.0
2023-08-30 15:20:00,341.3,341.35,341.3,341.35,548.0,333.287,333.3358,333.287,333.3358,548.0
2023-08-30 15:25:00,341.35,341.35,340.88,341.04,1466.0,333.3358,333.3358,332.8769,333.0331,1466.0
2023-08-30 15:30:00,340.85,340.88,340.73,340.74,1159.0,332.8476,332.8769,332.7304,332.7401,1159.0
2023-08-30 15:35:00,340.61,340.77,340.6,340.6,2041.0,332.6132,332.7694,332.6034,332.6034,2041.0
2023-08-30 15:40:00,340.45,340.7,340.45,340.66,503.0,332.4569,332.7011,332.4569,332.662,503.0
2023-08-30 15:45:00,340.49,340.49,340.16,340.17,1017.0,332.496,332.496,332.1738,332.1835,1017.0
2023-08-30 15:50:00,340.01,340.17,339.85,339.99,4595.0,332.0273,332.1835,331.871,332.0077,4595.0
2023-08-30 15:55:00,340.04,340.38,340.03,340.23,15648.0,332.0566,332.3886,332.0468,332.2421,15648.0
2023-08-31 09:30:00,341.1,341.1,341.1,341.1,1568.0,333.0917,333.0917,333.0917,333.0917,1568.0
2023-08-31 09:35:00,341.1,341.1,341.1,341.1,0.0,333.0917,333.0917,333.0917,333.0917,0.0
2023-08-31 09:40:00,341.0,341.0,340.15,340.15,300.0,332.994,332.994,332.164,332.164,300.0
2023-08-31 09:45:00,340.99,340.99,340.02,340.9,3789.0,332.9843,332.9843,332.037,332.8964,3789.0
2023-08-31 09:50:00,340.96,340.96,340.96,340.96,100.0,332.955,332.955,332.955,332.955,100.0
2023-08-31 09:55:00,341.84,341.84,341.44,341.44,600.0,333.8143,333.8143,333.4237,333.4237,600.0
2023-08-31 10:00:00,341.45,341.45,341.18,341.18,989.0,333.4335,333.4335,333.1698,333.1698,989.0
2023-08-31 10:05:00,341.0,341.0,341.0,341.0,100.0,332.994,332.994,332.994,332.994,100.0
2023-08-31 10:10:00,340.99,341.12,340.31,341.1,2070.0,332.9843,333.1112,332.3202,333.0917,2070.0
2023-08-31 10:15:00,340.74,340.74,340.74,340.74,580.0,332.7401,332.7401,332.7401,332.7401,580.0
2023-08-31 10:20:00,340.74,340.74,340.74,340.74,0.0,332.7401,332.7401,332.7401,332.7401,0.0
2023-08-31 10:25:00,340.8,340.84,340.72,340.72,324.0,332.7987,332.8378,332.7206,332.7206,324.0
2023-08-31 10:30:00,340.5,340.88,340.49,340.85,3836.0,332.5058,332.8769,332.496,332.8476,3836.0
2023-08-31 10:35:00,340.77,341.02,340.72,340.72,662.0,332.7694,333.0136,332.7206,332.7206,662.0
2023-08-31 10:40:00,340.16,340.19,340.16,340.19,500.0,332.1738,332.2031,332.1738,332.2031,500.0
2023-08-31 10:45:00,339.9,339.9,339.9,339.9,100.0,331.9199,331.9199,331.9199,331.9199,100.0
2023-08-31 10:50:00,340.07,340.1,339.35,340.1,962.0,332.0859,332.1152,331.3828,332.1152,962.0
2023-08-31 10:55:00,340.1,340.1,340.1,340.1,0.0,332.1152,332.1152,332.1152,332.1152,0.0
2023-08-31 11:00:00,339.91,340.09,339.55,339.55,1050.0,331.9296,332.1054,331.5781,331.5781,1050.0
2023-08-31 11:05:00,339.54,339.95,339.54,339.67,849.0,331.5683,331.9687,331.5683,331.6953,849.0
2023-08-31 11:10:00,339.71,340.04,339.7,340.02,300.0,331.7343,332.0566,331.7246,332.037,300.0
2023-08-31 11:15:00,340.07,340.07,340.06,340.06,228.0,332.0859,332.0859,332.0761,332.0761,228.0
2023-08-31 11:20:00,340.08,340.34,340.08,340.34,318.0,332.0956,332.3495,332.0956,332.3495,318.0
2023-08-31 11:25:00,340.46,340.46,340.18,340.18,1198.0,332.4667,332.4667,332.1933,332.1933,1198.0
2023-08-31 11:30:00,340.35,340.35,339.78,339.78,1644.0,332.3593,332.3593,331.8027,331.8027,1644.0
2023-08-31 11:35:00,339.93,339.93,339.82,339.82,330.0,331.9492,331.9492,331.8417,331.8417,330.0
2023-08-31 11:40:00,340.12,340.12,339.86,339.86,702.0,332.1347,332.1347,331.8808,331.8808,702.0
2023-08-31 11:45:00,339.79,339.81,339.76,339.81,384.0,331.8124,331.832,331.7831,331.832,384.0
2023-08-31 11:50:00,339.93,339.93,339.93,339.93,100.0,331.9492,331.9492,331.9492,331.9492,100.0
2023-08-31 11:55:00,339.94,339.94,339.64,339.65,600.0,331.9589,331.9589,331.666,331.6757,600.0
2023-08-31 12:00:00,339.65,339.65,339.65,339.65,0.0,331.6757,331.6757,331.6757,331.6757,0.0
2023-08-31 12:05:00,339.89,340.09,339.72,340.09,701.0,331.9101,332.1054,331.7441,332.1054,701.0
2023-08-31 12:10:00,340.2,340.33,340.2,340.33,400.0,332.2128,332.3398,332.2128,332.3398,400.0
2023-08-31 12:15:00,340.13,340.14,339.73,339.74,1807.0,332.1445,332.1542,331.7539,331.7636,1807.0
2023-08-31 12:20:00,339.72,339.72,339.71,339.71,475.0,331.7441,331.7441,331.7343,331.7343,475.0
2023-08-31 12:25:00,339.68,340.06,339.67,340.06,504.0,331.705,332.0761,331.6953,332.0761,504.0
2023-08-31 12:30:00,339.84,339.84,339.51,339.51,406.0,331.8613,331.8613,331.539,331.539,406.0
2023-08-31 12:35:00,339.51,339.51,339.51,339.51,0.0,331.539,331.539,331.539,331.539,0.0
2023-08-31 12:40:00,339.38,339.45,339.15,339.15,800.0,331.4121,331.4804,331.1875,331.1875,800.0
2023-08-31 12:45:00,338.69,339.05,338.69,338.97,345.0,330.7383,331.0898,330.7383,331.0117,345.0
2023-08-31 12:50:00,339.2,339.21,338.79,338.79,444.0,331.2363,331.2461,330.8359,330.8359,444.0
2023-08-31 12:55:00,338.79,338.79,338.79,338.79,0.0,330.8359,330.8359,330.8359,330.8359,0.0
2023-08-31 13:00:00,339.33,339.33,339.33,339.33,100.0,331.3632,331.3632,331.3632,331.3632,100.0
2023-08-31 13:05:00,339.53,339.63,339.32,339.55,1105.0,331.5585,331.6562,331.3535,331.5781,1105.0
2023-08-31 13:10:00,339.7,339.72,339.68,339.69,1000.0,331.7246,331.7441,331.705,331.7148,1000.0
2023-08-31 13:15:00,339.69,339.69,339.69,339.69,0.0,331.7148,331.7148,331.7148,331.7148,0.0
2023-08-31 13:20:00,339.84,339.84,339.84,339.84,114.0,331.8613,331.8613,331.8613,331.8613,114.0
2023-08-31 13:25:00,339.84,340.01,339.82,339.82,1643.0,331.8613,332.0273,331.8417,331.8417,1643.0
2023-08-31 13:30:00,340.06,340.07,339.82,339.82,700.0,332.0761,332.0859,331.8417,331.8417,700.0
2023-08-31 13:35:00,339.79,339.79,339.33,339.43,1900.0,331.8124,331.8124,331.3632,331.4609,1900.0
2023-08-31 13:40:00,339.47,339.47,339.3,339.44,800.0,331.5,331.5,331.3339,331.4707,800.0
2023-08-31 13:45:00,339.33,339.48,339.1,339.48,879.0,331.3632,331.5097,331.1386,331.5097,879.0
2023-08-31 13:50:00,339.39,339.39,338.94,338.95,783.0,331.4218,331.4218,330.9824,330.9922,783.0
2023-08-31 13:55:00,339.21,339.21,339.15,339.15,300.0,331.2461,331.2461,331.1875,331.1875,300.0
2023-08-31 14:00:00,339.19,339.46,339.03,339.04,905.0,331.2265,331.4902,331.0703,331.0801,905.0
2023-08-31 14:05:00,339.01,339.3,339.01,339.03,800.0,331.0508,331.3339,331.0508,331.0703,800.0
2023-08-31 14:10:00,339.0,339.16,339.0,339.16,400.0,331.041,331.1972,331.041,331.1972,400.0
2023-08-31 14:15:00,339.25,339.35,338.67,338.67,3618.0,331.2851,331.3828,330.7187,330.7187,3618.0
2023-08-31 14:20:00,338.54,338.81,338.54,338.8,2399.0,330.5918,330.8555,330.5918,330.8457,2399.0
2023-08-31 14:25:00,338.81,338.84,338.61,338.62,2450.0,330.8555,330.8847,330.6601,330.6699,2450.0
2023-08-31 14:30:00,338.52,338.53,338.4,338.43,505.0,330.5723,330.582,330.4551,330.4844,505.0
2023-08-31 14:35:00,338.33,338.33,338.06,338.06,1263.0,330.3867,330.3867,330.1231,330.1231,1263.0
2023-08-31 14:40:00,338.03,338.03,337.59,337.6,501.0,330.0938,330.0938,329.6641,329.6739,501.0
2023-08-31 14:45:00,337.43,337.43,337.14,337.14,500.0,329.5078,329.5078,329.2247,329.2247,500.0
2023-08-31 14:50:00,337.17,337.34,337.01,337.34,835.0,329.254,329.42,329.0977,329.42,835.0
2023-08-31 14:55:00,337.19,337.32,337.19,337.32,1380.0,329.2735,329.4004,329.2735,329.4004,1380.0
2023-08-31 15:00:00,337.32,337.32,337.32,337.32,0.0,329.4004,329.4004,329.4004,329.4004,0.0
2023-08-31 15:05:00,337.29,337.55,337.29,337.47,3243.0,329.3711,329.625,329.3711,329.5469,3243.0
2023-08-31 15:10:00,337.61,337.75,337.51,337.58,2608.0,329.6836,329.8203,329.586,329.6543,2608.0
2023-08-31 15:15:00,337.59,337.59,337.38,337.56,1391.0,329.6641,329.6641,329.459,329.6348,1391.0
2023-08-31 15:20:00,337.6,337.6,337.14,337.17,1683.0,329.6739,329.6739,329.2247,329.254,1683.0
2023-08-31 15:25:00,337.04,337.15,336.91,336.99,949.0,329.127,329.2344,329.0001,329.0782,949.0
2023-08-31 15:30:00,337.21,337.21,336.67,336.67,1794.0,329.293,329.293,328.7657,328.7657,1794.0
2023-08-31 15:35:00,336.71,336.71,336.47,336.65,2152.0,328.8048,328.8048,328.5704,328.7462,2152.0
2023-08-31 15:40:00,336.77,337.38,336.71,337.38,5545.0,328.8633,329.459,328.8048,329.459,5545.0
2023-08-31 15:45:00,337.23,337.43,337.08,337.24,2687.0,329.3125,329.5078,329.1661,329.3223,2687.0
2023-08-31 15:50:00,337.13,337.68,336.91,337.68,4848.0,329.2149,329.752,329.0001,329.752,4848.0
2023-08-31 15:55:00,337.53,337.72,337.08,337.49,30280.0,329.6055,329.791,329.1661,329.5664,30280.0
2023-09-01 09:30:00,339.3,342.49,338.66,339.26,7209.0,331.3339,334.4491,330.709,331.2949,7209.0
2023-09-01 09:35:00,340.25,340.47,340.25,340.26,1287.0,332.2616,332.4765,332.2616,332.2714,1287.0
2023-09-01 09:40:00,340.83,341.56,340.82,341.56,326.0,332.828,333.5409,332.8183,333.5409,326.0
2023-09-01 09:45:00,341.56,341.57,341.13,341.13,2351.0,333.5409,333.5507,333.121,333.121,2351.0
2023-09-01 09:50:00,341.12,342.0,341.12,342.0,1360.0,333.1112,333.9706,333.1112,333.9706,1360.0
2023-09-01 09:55:00,342.23,342.76,342.23,342.48,3300.0,334.1952,334.7127,334.1952,334.4393,3300.0
2023-09-01 10:00:00,342.56,343.36,341.68,343.36,5756.0,334.5174,335.2986,333.6581,335.2986,5756.0
2023-09-01 10:05:00,343.46,344.33,343.46,344.33,3101.0,335.3963,336.2459,335.3963,336.2459,3101.0
2023-09-01 10:10:00,344.17,344.18,343.91,344.06,2382.0,336.0896,336.0994,335.8357,335.9822,2382.0
2023-09-01 10:15:00,344.0,344.65,343.99,344.53,1300.0,335.9236,336.5583,335.9138,336.4412,1300.0
2023-09-01 10:20:00,344.51,344.51,343.66,343.66,1300.0,336.4216,336.4216,335.5916,335.5916,1300.0
2023-09-01 10:25:00,343.7,344.01,343.44,343.99,2313.0,335.6306,335.9334,335.3767,335.9138,2313.0
2023-09-01 10:30:00,343.88,344.14,343.87,344.13,200.0,335.8064,336.0603,335.7967,336.0505,200.0
2023-09-01 10:35:00,344.35,344.35,344.23,344.23,200.0,336.2654,336.2654,336.1482,336.1482,200.0
2023-09-01 10:40:00,344.15,344.15,343.86,343.86,886.0,336.0701,336.0701,335.7869,335.7869,886.0
2023-09-01 10:45:00,343.62,344.15,343.59,343.69,1061.0,335.5525,336.0701,335.5232,335.6209,1061.0
2023-09-01 10:50:00,343.45,343.45,343.01,343.02,701.0,335.3865,335.3865,334.9568,334.9666,701.0
2023-09-01 10:55:00,342.66,342.94,342.66,342.94,300.0,334.6151,334.8885,334.6151,334.8885,300.0
2023-09-01 11:00:00,343.09,343.19,342.67,342.75,990.0,335.035,335.1326,334.6248,334.7029,990.0
2023-09-01 11:05:00,342.72,342.73,342.47,342.47,707.0,334.6737,334.6834,334.4295,334.4295,707.0
2023-09-01 11:10:00,342.32,342.74,342.32,342.65,302.0,334.283,334.6932,334.283,334.6053,302.0
2023-09-01 11:15:00,342.89,343.09,342.82,343.01,800.0,334.8397,335.035,334.7713,334.9568,800.0
2023-09-01 11:20:00,342.9,342.9,342.64,342.64,779.0,334.8494,334.8494,334.5955,334.5955,779.0
2023-09-01 11:25:00,342.85,342.86,342.55,342.77,500.0,334.8006,334.8104,334.5076,334.7225,500.0
2023-09-01 11:30:00,342.67,342.68,342.07,342.58,1663.0,334.6248,334.6346,334.0389,334.5369,1663.0
2023-09-01 11:35:00,342.34,342.46,342.34,342.46,400.0,334.3026,334.4198,334.3026,334.4198,400.0
2023-09-01 11:40:00,342.26,342.26,341.84,341.84,400.0,334.2245,334.2245,333.8143,333.8143,400.0
2023-09-01 11:45:00,341.67,341.67,341.64,341.64,901.0,333.6483,333.6483,333.619,333.619,901.0
2023-09-01 11:50:00,341.67,342.1,341.66,342.1,1100.0,333.6483,334.0682,333.6385,334.0682,1100.0
2023-09-01 11:55:00,341.97,342.21,341.97,342.07,757.0,333.9413,334.1756,333.9413,334.0389,757.0
2023-09-01 12:00:00,342.11,342.11,342.01,342.02,513.0,334.078,334.078,333.9803,333.9901,513.0
2023-09-01 12:05:00,342.27,342.27,341.8,342.09,625.0,334.2342,334.2342,333.7753,334.0584,625.0
2023-09-01 12:10:00,342.38,342.51,342.38,342.51,217.0,334.3416,334.4686,334.3416,334.4686,217.0
2023-09-01 12:15:00,342.3,342.58,342.3,342.56,300.0,334.2635,334.5369,334.2635,334.5174,300.0
2023-09-01 12:20:00,342.63,342.64,342.55,342.55,1090.0,334.5858,334.5955,334.5076,334.5076,1090.0
2023-09-01 12:25:00,342.62,342.62,342.61,342.62,100.0,334.576,334.576,334.5662,334.576,100.0
2023-09-01 12:30:00,342.8,342.95,342.8,342.82,642.0,334.7518,334.8983,334.7518,334.7713,642.0
2023-09-01 12:35:00,342.38,342.52,342.38,342.52,300.0,334.3416,334.4783,334.3416,334.4783,300.0
2023-09-01 12:40:00,342.34,342.35,342.1,342.15,610.0,334.3026,334.3123,334.0682,334.117,610.0
2023-09-01 12:45:00,342.18,342.38,342.18,342.38,200.0,334.1463,334.3416,334.1463,334.3416,200.0
2023-09-01 12:50:00,342.64,342.64,342.54,342.54,731.0,334.5955,334.5955,334.4979,334.4979,731.0
2023-09-01 12:55:00,342.5,342.58,342.39,342.4,784.0,334.4588,334.5369,334.3514,334.3612,784.0
2023-09-01 13:00:00,342.37,342.49,342.31,342.31,935.0,334.3319,334.4491,334.2733,334.2733,935.0
2023-09-01 13:05:00,342.43,342.43,342.27,342.27,483.0,334.3905,334.3905,334.2342,334.2342,483.0
2023-09-01 13:10:00,342.56,342.56,342.38,342.4,994.0,334.5174,334.5174,334.3416,334.3612,994.0
2023-09-01 13:15:00,342.4,342.4,342.4,342.4,0.0,334.3612,334.3612,334.3612,334.3612,0.0
2023-09-01 13:20:00,342.41,342.74,342.4,342.51,600.0,334.3709,334.6932,334.3612,334.4686,600.0
2023-09-01 13:25:00,342.44,342.44,342.32,342.32,503.0,334.4002,334.4002,334.283,334.283,503.0
2023-09-01 13:30:00,342.36,342.36,342.17,342.18,500.0,334.3221,334.3221,334.1366,334.1463,500.0
2023-09-01 13:35:00,342.18,342.31,342.16,342.17,618.0,334.1463,334.2733,334.1268,334.1366,618.0
2023-09-01 13:40:00,342.18,342.19,342.06,342.06,496.0,334.1463,334.1561,334.0291,334.0291,496.0
2023-09-01 13:45:00,342.0,342.01,342.0,342.0,290.0,333.9706,333.9803,333.9706,333.9706,290.0
2023-09-01 13:50:00,341.98,341.98,341.98,341.98,200.0,333.951,333.951,333.951,333.951,200.0
2023-09-01 13:55:00,341.98,341.98,341.98,341.98,0.0,333.951,333.951,333.951,333.951,0.0
2023-09-01 14:00:00,342.14,342.24,342.14,342.22,700.0,334.1073,334.2049,334.1073,334.1854,700.0
2023-09-01 14:05:00,342.25,342.25,342.02,342.12,1969.0,334.2147,334.2147,333.9901,334.0877,1969.0
2023-09-01 14:10:00,342.19,342.19,341.97,341.97,300.0,334.1561,334.1561,333.9413,333.9413,300.0
2023-09-01 14:15:00,342.06,342.07,341.91,341.91,291.0,334.0291,334.0389,333.8827,333.8827,291.0
2023-09-01 14:20:00,341.93,341.93,341.9,341.9,501.0,333.9022,333.9022,333.8729,333.8729,501.0
2023-09-01 14:25:00,341.77,341.98,341.62,341.98,1006.0,333.746,333.951,333.5995,333.951,1006.0
2023-09-01 14:30:00,341.78,341.78,341.69,341.69,500.0,333.7557,333.7557,333.6678,333.6678,500.0
2023-09-01 14:35:00,341.8,341.97,341.8,341.9,300.0,333.7753,333.9413,333.7753,333.8729,300.0
2023-09-01 14:40:00,342.03,342.03,341.95,341.95,1368.0,333.9999,333.9999,333.9217,333.9217,1368.0
2023-09-01 14:45:00,342.13,342.21,342.11,342.21,800.0,334.0975,334.1756,334.078,334.1756,800.0
2023-09-01 14:50:00,342.24,342.47,342.24,342.35,1800.0,334.2049,334.4295,334.2049,334.3123,1800.0
2023-09-01 14:55:00,342.32,342.39,342.3,342.3,1018.0,334.283,334.3514,334.2635,334.2635,1018.0
2023-09-01 15:00:00,342.33,342.41,342.31,342.41,1003.0,334.2928,334.3709,334.2733,334.3709,1003.0
2023-09-01 15:05:00,342.36,342.66,342.33,342.52,2036.0,334.3221,334.6151,334.2928,334.4783,2036.0
2023-09-01 15:10:00,342.55,342.55,342.55,342.55,225.0,334.5076,334.5076,334.5076,334.5076,225.0
2023-09-01 15:15:00,342.55,342.55,342.42,342.42,2282.0,334.5076,334.5076,334.3807,334.3807,2282.0
2023-09-01 15:20:00,342.61,342.64,342.48,342.64,300.0,334.5662,334.5955,334.4393,334.5955,300.0
2023-09-01 15:25:00,342.65,342.88,342.65,342.79,2141.0,334.6053,334.8299,334.6053,334.742,2141.0
2023-09-01 15:30:00,342.88,343.09,342.88,343.04,1932.0,334.8299,335.035,334.8299,334.9861,1932.0
2023-09-01 15:35:00,343.04,343.16,342.98,343.16,1512.0,334.9861,335.1033,334.9275,335.1033,1512.0
2023-09-01 15:40:00,343.27,343.27,342.92,342.92,3294.0,335.2107,335.2107,334.869,334.869,3294.0
2023-09-01 15:45:00,342.84,342.84,342.37,342.37,1203.0,334.7908,334.7908,334.3319,334.3319,1203.0
2023-09-01 15:50:00,342.36,342.48,342.2,342.47,2473.0,334.3221,334.4393,334.1659,334.4295,2473.0
2023-09-01 15:55:00,342.43,342.62,342.28,342.5,17024.0,334.3905,334.576,334.244,334.4588,17024.0
2023-09-05 09:30:00,341.75,344.85,341.75,344.85,3517.0,333.7264,336.7536,333.7264,336.7536,3517.0
2023-09-05 09:35:00,344.11,344.11,341.49,341.59,3432.0,336.031,336.031,333.4725,333.5702,3432.0
2023-09-05 09:40:00,340.8,341.03,340.47,341.03,802.0,332.7987,333.0233,332.4765,333.0233,802.0
2023-09-05 09:45:00,340.87,340.87,340.25,340.84,1033.0,332.8671,332.8671,332.2616,332.8378,1033.0
2023-09-05 09:50:00,341.24,341.24,340.21,341.08,1705.0,333.2284,333.2284,332.2226,333.0722,1705.0
2023-09-05 09:55:00,341.09,341.54,340.91,340.92,600.0,333.0819,333.5214,332.9061,332.9159,600.0
2023-09-05 10:00:00,341.48,342.5,341.12,342.5,2880.0,333.4628,334.4588,333.1112,334.4588,2880.0
2023-09-05 10:05:00,342.52,342.54,341.71,342.06,3308.0,334.4783,334.4979,333.6874,334.0291,3308.0
2023-09-05 10:10:00,341.9,342.13,341.67,342.11,1480.0,333.8729,334.0975,333.6483,334.078,1480.0
2023-09-05 10:15:00,341.6,341.6,341.18,341.18,508.0,333.5799,333.5799,333.1698,333.1698,508.0
2023-09-05 10:20:00,341.53,341.55,341.45,341.45,463.0,333.5116,333.5311,333.4335,333.4335,463.0
2023-09-05 10:25:00,341.6,341.6,341.54,341.54,500.0,333.5799,333.5799,333.5214,333.5214,500.0
2023-09-05 10:30:00,341.54,341.57,341.22,341.22,819.0,333.5214,333.5507,333.2089,333.2089,819.0
2023-09-05 10:35:00,341.05,341.62,340.9,341.62,1023.0,333.0429,333.5995,332.8964,333.5995,1023.0
2023-09-05 10:40:00,341.5,341.67,341.5,341.67,700.0,333.4823,333.6483,333.4823,333.6483,700.0
2023-09-05 10:45:00,341.74,341.74,341.32,341.32,1400.0,333.7167,333.7167,333.3065,333.3065,1400.0
2023-09-05 10:50:00,341.1,341.65,340.76,341.22,4000.0,333.0917,333.6288,332.7597,333.2089,4000.0
2023-09-05 10:55:00,341.3,341.81,341.21,341.79,500.0,333.287,333.785,333.1991,333.7655,500.0
2023-09-05 11:00:00,342.07,342.42,342.06,342.29,3617.0,334.0389,334.3807,334.0291,334.2537,3617.0
2023-09-05 11:05:00,342.55,343.15,342.52,342.92,1470.0,334.5076,335.0936,334.4783,334.869,1470.0
2023-09-05 11:10:00,342.73,342.99,342.64,342.99,307.0,334.6834,334.9373,334.5955,334.9373,307.0
2023-09-05 11:15:00,343.03,343.28,342.83,342.83,2364.0,334.9764,335.2205,334.7811,334.7811,2364.0
2023-09-05 11:20:00,342.98,342.98,342.57,342.57,552.0,334.9275,334.9275,334.5272,334.5272,552.0
2023-09-05 11:25:00,342.64,342.65,342.06,342.29,750.0,334.5955,334.6053,334.0291,334.2537,750.0
2023-09-05 11:30:00,341.85,342.14,341.85,342.04,694.0,333.8241,334.1073,333.8241,334.0096,694.0
2023-09-05 11:35:00,341.92,341.97,341.53,341.97,600.0,333.8924,333.9413,333.5116,333.9413,600.0
2023-09-05 11:40:00,341.79,341.9,341.65,341.65,700.0,333.7655,333.8729,333.6288,333.6288,700.0
2023-09-05 11:45:00,341.63,341.63,341.46,341.46,200.0,333.6092,333.6092,333.4432,333.4432,200.0
2023-09-05 11:50:00,341.65,341.65,341.25,341.45,1000.0,333.6288,333.6288,333.2382,333.4335,1000.0
2023-09-05 11:55:00,341.49,341.49,341.26,341.26,600.0,333.4725,333.4725,333.2479,333.2479,600.0
2023-09-05 12:00:00,341.67,341.68,341.45,341.47,702.0,333.6483,333.6581,333.4335,333.453,702.0
2023-09-05 12:05:00,341.3,341.64,341.29,341.62,1205.0,333.287,333.619,333.2772,333.5995,1205.0
2023-09-05 12:10:00,341.98,342.0,341.86,341.86,1494.0,333.951,333.9706,333.8338,333.8338,1494.0
2023-09-05 12:15:00,341.86,342.03,341.84,342.03,632.0,333.8338,333.9999,333.8143,333.9999,632.0
2023-09-05 12:20:00,341.96,341.96,341.95,341.96,100.0,333.9315,333.9315,333.9217,333.9315,100.0
2023-09-05 12:25:00,341.98,341.98,341.73,341.87,790.0,333.951,333.951,333.7069,333.8436,790.0
2023-09-05 12:30:00,341.7,341.7,341.49,341.49,608.0,333.6776,333.6776,333.4725,333.4725,608.0
2023-09-05 12:35:00,341.23,341.63,341.23,341.63,709.0,333.2186,333.6092,333.2186,333.6092,709.0
2023-09-05 12:40:00,341.64,341.64,341.5,341.5,528.0,333.619,333.619,333.4823,333.4823,528.0
2023-09-05 12:45:00,341.56,341.56,341.39,341.4,700.0,333.5409,333.5409,333.3749,333.3846,700.0
2023-09-05 12:50:00,341.43,341.43,341.27,341.27,400.0,333.4139,333.4139,333.2577,333.2577,400.0
2023-09-05 12:55:00,341.25,341.25,340.66,340.85,1019.0,333.2382,333.2382,332.662,332.8476,1019.0
2023-09-05 13:00:00,340.7,340.7,340.49,340.49,906.0,332.7011,332.7011,332.496,332.496,906.0
2023-09-05 13:05:00,340.3,340.3,340.21,340.21,210.0,332.3105,332.3105,332.2226,332.2226,210.0
2023-09-05 13:10:00,340.2,340.28,339.98,340.13,1797.0,332.2128,332.2909,331.998,332.1445,1797.0
2023-09-05 13:15:00,340.11,340.11,339.87,340.04,714.0,332.1249,332.1249,331.8906,332.0566,714.0
2023-09-05 13:20:00,340.17,340.17,339.87,339.87,760.0,332.1835,332.1835,331.8906,331.8906,760.0
2023-09-05 13:25:00,340.09,340.09,339.9,339.9,200.0,332.1054,332.1054,331.9199,331.9199,200.0
2023-09-05 13:30:00,339.91,340.29,339.87,340.29,622.0,331.9296,332.3007,331.8906,332.3007,622.0
2023-09-05 13:35:00,340.29,340.52,340.28,340.51,1489.0,332.3007,332.5253,332.2909,332.5155,1489.0
2023-09-05 13:40:00,340.46,340.66,340.44,340.52,1597.0,332.4667,332.662,332.4472,332.5253,1597.0
2023-09-05 13:45:00,340.63,340.63,340.39,340.49,600.0,332.6327,332.6327,332.3984,332.496,600.0
2023-09-05 13:50:00,340.56,340.56,340.56,340.56,200.0,332.5644,332.5644,332.5644,332.5644,200.0
2023-09-05 13:55:00,340.42,340.49,340.3,340.31,1190.0,332.4277,332.496,332.3105,332.3202,1190.0
2023-09-05 14:00:00,340.4,340.4,340.29,340.29,1006.0,332.4081,332.4081,332.3007,332.3007,1006.0
2023-09-05 14:05:00,340.28,340.28,340.14,340.25,611.0,332.2909,332.2909,332.1542,332.2616,611.0
2023-09-05 14:10:00,340.19,340.3,340.14,340.23,1400.0,332.2031,332.3105,332.1542,332.2421,1400.0
2023-09-05 14:15:00,340.21,340.54,340.1,340.35,2245.0,332.2226,332.5448,332.1152,332.3593,2245.0
2023-09-05 14:20:00,340.33,340.34,340.1,340.11,308.0,332.3398,332.3495,332.1152,332.1249,308.0
2023-09-05 14:25:00,340.18,340.42,340.15,340.42,2327.0,332.1933,332.4277,332.164,332.4277,2327.0
2023-09-05 14:30:00,340.22,340.36,340.21,340.29,1200.0,332.2323,332.3691,332.2226,332.3007,1200.0
2023-09-05 14:35:00,340.26,340.26,340.16,340.17,953.0,332.2714,332.2714,332.1738,332.1835,953.0
2023-09-05 14:40:00,340.27,340.27,340.17,340.25,900.0,332.2812,332.2812,332.1835,332.2616,900.0
2023-09-05 14:45:00,340.16,340.61,340.02,340.61,1415.0,332.1738,332.6132,332.037,332.6132,1415.0
2023-09-05 14:50:00,340.69,340.7,340.58,340.58,238.0,332.6913,332.7011,332.5839,332.5839,238.0
2023-09-05 14:55:00,340.62,340.62,340.57,340.57,600.0,332.623,332.623,332.5741,332.5741,600.0
2023-09-05 15:00:00,340.52,340.56,340.48,340.51,939.0,332.5253,332.5644,332.4862,332.5155,939.0
2023-09-05 15:05:00,340.27,340.36,340.17,340.28,635.0,332.2812,332.3691,332.1835,332.2909,635.0
2023-09-05 15:10:00,340.42,340.43,340.21,340.22,900.0,332.4277,332.4374,332.2226,332.2323,900.0
2023-09-05 15:15:00,340.41,340.41,340.21,340.23,900.0,332.4179,332.4179,332.2226,332.2421,900.0
2023-09-05 15:20:00,340.21,340.35,340.2,340.32,1382.0,332.2226,332.3593,332.2128,332.33,1382.0
2023-09-05 15:25:00,340.24,340.52,340.23,340.41,1122.0,332.2519,332.5253,332.2421,332.4179,1122.0
2023-09-05 15:30:00,340.5,340.59,340.31,340.33,4164.0,332.5058,332.5937,332.3202,332.3398,4164.0
2023-09-05 15:35:00,340.3,341.46,340.28,341.27,12870.0,332.3105,333.4432,332.2909,333.2577,12870.0
2023-09-05 15:40:00,341.16,341.16,340.9,340.97,1123.0,333.1503,333.1503,332.8964,332.9647,1123.0
2023-09-05 15:45:00,341.05,341.13,340.93,340.93,2341.0,333.0429,333.121,332.9257,332.9257,2341.0
2023-09-05 15:50:00,341.0,341.09,340.6,340.63,3487.0,332.994,333.0819,332.6034,332.6327,3487.0
2023-09-05 15:55:00,340.65,340.73,340.14,340.34,14133.0,332.6523,332.7304,332.1542,332.3495,14133.0
2023-09-06 09:30:00,338.66,340.72,338.66,340.19,2961.0,330.709,332.7206,330.709,332.2031,2961.0
2023-09-06 09:35:00,340.7,341.12,340.04,340.25,2102.0,332.7011,333.1112,332.0566,332.2616,2102.0
2023-09-06 09:40:00,340.57,341.27,340.07,341.27,402.0,332.5741,333.2577,332.0859,333.2577,402.0
2023-09-06 09:45:00,340.99,341.18,340.96,341.12,700.0,332.9843,333.1698,332.955,333.1112,700.0
2023-09-06 09:50:00,340.85,340.85,340.59,340.73,1332.0,332.8476,332.8476,332.5937,332.7304,1332.0
2023-09-06 09:55:00,340.84,340.88,339.96,339.96,3604.0,332.8378,332.8769,331.9785,331.9785,3604.0
2023-09-06 10:00:00,339.74,339.9,338.9,339.85,2061.0,331.7636,331.9199,330.9433,331.871,2061.0
2023-09-06 10:05:00,340.44,341.23,340.43,341.01,2320.0,332.4472,333.2186,332.4374,333.0038,2320.0
2023-09-06 10:10:00,340.65,341.22,340.61,340.72,1000.0,332.6523,333.2089,332.6132,332.7206,1000.0
2023-09-06 10:15:00,340.98,341.37,340.82,341.12,1460.0,332.9745,333.3553,332.8183,333.1112,1460.0
2023-09-06 10:20:00,341.28,341.28,339.87,339.97,2070.0,333.2675,333.2675,331.8906,331.9882,2070.0
2023-09-06 10:25:00,340.04,340.15,339.48,339.83,1389.0,332.0566,332.164,331.5097,331.8515,1389.0
2023-09-06 10:30:00,339.94,340.05,339.94,340.03,763.0,331.9589,332.0663,331.9589,332.0468,763.0
2023-09-06 10:35:00,340.36,340.36,339.23,339.37,1724.0,332.3691,332.3691,331.2656,331.4023,1724.0
2023-09-06 10:40:00,339.12,339.45,339.12,339.14,500.0,331.1582,331.4804,331.1582,331.1777,500.0
2023-09-06 10:45:00,339.02,339.07,339.02,339.07,500.0,331.0605,331.1093,331.0605,331.1093,500.0
2023-09-06 10:50:00,338.82,339.21,338.68,339.1,971.0,330.8652,331.2461,330.7285,331.1386,971.0
2023-09-06 10:55:00,338.82,338.82,338.82,338.82,100.0,330.8652,330.8652,330.8652,330.8652,100.0
2023-09-06 11:00:00,338.98,339.49,338.98,339.0,490.0,331.0215,331.5195,331.0215,331.041,490.0
2023-09-06 11:05:00,339.09,339.24,339.09,339.24,207.0,331.1289,331.2754,331.1289,331.2754,207.0
2023-09-06 11:10:00,339.5,339.57,339.22,339.22,528.0,331.5293,331.5976,331.2558,331.2558,528.0
2023-09-06 11:15:00,339.22,339.22,339.22,339.22,0.0,331.2558,331.2558,331.2558,331.2558,0.0
2023-09-06 11:20:00,339.43,339.43,339.04,339.09,2009.0,331.4609,331.4609,331.0801,331.1289,2009.0
2023-09-06 11:25:00,339.28,339.28,339.27,339.28,100.0,331.3144,331.3144,331.3047,331.3144,100.0
2023-09-06 11:30:00,339.12,339.19,338.89,339.07,2043.0,331.1582,331.2265,330.9336,331.1093,2043.0
2023-09-06 11:35:00,338.89,338.95,338.62,338.62,1179.0,330.9336,330.9922,330.6699,330.6699,1179.0
2023-09-06 11:40:00,338.86,338.86,338.59,338.84,571.0,330.9043,330.9043,330.6406,330.8847,571.0
2023-09-06 11:45:00,338.84,338.84,338.84,338.84,0.0,330.8847,330.8847,330.8847,330.8847,0.0
2023-09-06 11:50:00,339.01,339.2,339.01,339.2,300.0,331.0508,331.2363,331.0508,331.2363,300.0
2023-09-06 11:55:00,339.1,339.28,338.71,338.72,2293.0,331.1386,331.3144,330.7578,330.7676,2293.0
2023-09-06 12:00:00,338.69,338.7,338.69,338.7,236.0,330.7383,330.748,330.7383,330.748,236.0
2023-09-06 12:05:00,338.85,338.85,338.66,338.66,300.0,330.8945,330.8945,330.709,330.709,300.0
2023-09-06 12:10:00,338.41,338.86,338.38,338.59,1075.0,330.4648,330.9043,330.4355,330.6406,1075.0
2023-09-06 12:15:00,338.66,338.93,338.66,338.93,339.0,330.709,330.9726,330.709,330.9726,339.0
2023-09-06 12:20:00,338.93,339.01,338.92,339.01,700.0,330.9726,331.0508,330.9629,331.0508,700.0
2023-09-06 12:25:00,338.91,339.06,338.82,338.82,1239.0,330.9531,331.0996,330.8652,330.8652,1239.0
2023-09-06 12:30:00,338.78,338.99,338.77,338.99,301.0,330.8262,331.0312,330.8164,331.0312,301.0
2023-09-06 12:35:00,338.81,338.82,338.81,338.81,776.0,330.8555,330.8652,330.8555,330.8555,776.0
2023-09-06 12:40:00,338.71,338.71,338.31,338.31,1238.0,330.7578,330.7578,330.3672,330.3672,1238.0
2023-09-06 12:45:00,338.42,338.42,338.42,338.42,100.0,330.4746,330.4746,330.4746,330.4746,100.0
2023-09-06 12:50:00,338.32,338.32,338.01,338.16,800.0,330.377,330.377,330.0742,330.2207,800.0
2023-09-06 12:55:00,337.98,338.26,337.83,337.93,2928.0,330.0449,330.3184,329.8985,329.9961,2928.0
2023-09-06 13:00:00,337.88,337.98,337.88,337.98,576.0,329.9473,330.0449,329.9473,330.0449,576.0
2023-09-06 13:05:00,337.98,337.98,337.98,337.98,100.0,330.0449,330.0449,330.0449,330.0449,100.0
2023-09-06 13:10:00,338.27,338.47,338.26,338.47,420.0,330.3281,330.5234,330.3184,330.5234,420.0
2023-09-06 13:15:00,338.43,338.65,338.43,338.65,400.0,330.4844,330.6992,330.4844,330.6992,400.0
2023-09-06 13:20:00,338.62,338.62,338.39,338.49,952.0,330.6699,330.6699,330.4453,330.543,952.0
2023-09-06 13:25:00,338.56,338.57,338.52,338.52,200.0,330.6113,330.6211,330.5723,330.5723,200.0
2023-09-06 13:30:00,338.57,338.71,338.41,338.41,1082.0,330.6211,330.7578,330.4648,330.4648,1082.0
2023-09-06 13:35:00,338.4,338.4,338.08,338.21,521.0,330.4551,330.4551,330.1426,330.2695,521.0
2023-09-06 13:40:00,338.16,338.33,338.08,338.15,1061.0,330.2207,330.3867,330.1426,330.2109,1061.0
2023-09-06 13:45:00,338.35,338.35,338.21,338.21,230.0,330.4063,330.4063,330.2695,330.2695,230.0
2023-09-06 13:50:00,338.53,338.53,338.53,338.53,100.0,330.582,330.582,330.582,330.582,100.0
2023-09-06 13:55:00,338.61,338.85,338.61,338.85,1500.0,330.6601,330.8945,330.6601,330.8945,1500.0
2023-09-06 14:00:00,338.88,339.32,338.88,339.23,2891.0,330.9238,331.3535,330.9238,331.2656,2891.0
2023-09-06 14:05:00,339.17,339.21,339.17,339.21,200.0,331.207,331.2461,331.207,331.2461,200.0
2023-09-06 14:10:00,339.2,339.27,339.17,339.27,800.0,331.2363,331.3047,331.207,331.3047,800.0
2023-09-06 14:15:00,339.22,339.3,339.03,339.19,1700.0,331.2558,331.3339,331.0703,331.2265,1700.0
2023-09-06 14:20:00,339.2,339.27,339.19,339.27,302.0,331.2363,331.3047,331.2265,331.3047,302.0
2023-09-06 14:25:00,339.4,339.58,339.4,339.58,300.0,331.4316,331.6074,331.4316,331.6074,300.0
2023-09-06 14:30:00,339.58,340.13,339.57,340.09,3893.0,331.6074,332.1445,331.5976,332.1054,3893.0
2023-09-06 14:35:00,340.27,340.65,340.27,340.58,1400.0,332.2812,332.6523,332.2812,332.5839,1400.0
2023-09-06 14:40:00,340.58,340.62,340.35,340.6,2963.0,332.5839,332.623,332.3593,332.6034,2963.0
2023-09-06 14:45:00,340.68,340.76,340.61,340.75,609.0,332.6815,332.7597,332.6132,332.7499,609.0
2023-09-06 14:50:00,340.73,340.77,340.63,340.77,633.0,332.7304,332.7694,332.6327,332.7694,633.0
2023-09-06 14:55:00,340.77,340.77,340.34,340.34,2826.0,332.7694,332.7694,332.3495,332.3495,2826.0
2023-09-06 15:00:00,340.2,340.2,340.2,340.2,281.0,332.2128,332.2128,332.2128,332.2128,281.0
2023-09-06 15:05:00,339.99,340.16,339.99,340.05,1000.0,332.0077,332.1738,332.0077,332.0663,1000.0
2023-09-06 15:10:00,340.06,340.24,340.06,340.24,881.0,332.0761,332.2519,332.0761,332.2519,881.0
2023-09-06 15:15:00,340.36,340.39,340.06,340.07,2841.0,332.3691,332.3984,332.0761,332.0859,2841.0
2023-09-06 15:20:00,340.11,340.26,340.11,340.26,480.0,332.1249,332.2714,332.1249,332.2714,480.0
2023-09-06 15:25:00,340.32,340.41,340.25,340.25,1214.0,332.33,332.4179,332.2616,332.2616,1214.0
2023-09-06 15:30:00,340.25,340.3,340.04,340.07,1927.0,332.2616,332.3105,332.0566,332.0859,1927.0
2023-09-06 15:35:00,340.38,340.4,340.34,340.4,1856.0,332.3886,332.4081,332.3495,332.4081,1856.0
2023-09-06 15:40:00,340.39,340.39,340.11,340.17,1964.0,332.3984,332.3984,332.1249,332.1835,1964.0
2023-09-06 15:45:00,340.17,340.17,340.02,340.15,1762.0,332.1835,332.1835,332.037,332.164,1762.0
2023-09-06 15:50:00,340.1,340.12,339.63,339.67,5177.0,332.1152,332.1347,331.6562,331.6953,5177.0
2023-09-06 15:55:00,339.57,340.16,339.57,339.8,8893.0,331.5976,332.1738,331.5976,331.8222,8893.0
2023-09-07 09:30:00,338.57,338.57,338.57,338.57,2165.0,330.6211,330.6211,330.6211,330.6211,2165.0
2023-09-07 09:35:00,340.06,341.39,339.55,340.58,3867.0,332.0761,333.3749,331.5781,332.5839,3867.0
2023-09-07 09:40:00,340.58,340.58,340.58,340.58,0.0,332.5839,332.5839,332.5839,332.5839,0.0
2023-09-07 09:45:00,340.49,340.96,340.35,340.4,2404.0,332.496,332.955,332.3593,332.4081,2404.0
2023-09-07 09:50:00,339.72,339.81,339.53,339.62,949.0,331.7441,331.832,331.5585,331.6464,949.0
2023-09-07 09:55:00,339.35,339.35,338.82,338.82,992.0,331.3828,331.3828,330.8652,330.8652,992.0
2023-09-07 10:00:00,338.6,338.6,337.66,338.07,6009.0,330.6504,330.6504,329.7325,330.1328,6009.0
2023-09-07 10:05:00,338.21,338.21,337.32,337.67,5320.0,330.2695,330.2695,329.4004,329.7422,5320.0
2023-09-07 10:10:00,337.94,337.94,337.39,337.4,2020.0,330.0059,330.0059,329.4688,329.4786,2020.0
2023-09-07 10:15:00,337.44,337.82,337.44,337.57,1009.0,329.5176,329.8887,329.5176,329.6446,1009.0
2023-09-07 10:20:00,337.69,338.19,337.69,338.17,300.0,329.7617,330.25,329.7617,330.2305,300.0
2023-09-07 10:25:00,338.19,338.54,338.18,338.54,600.0,330.25,330.5918,330.2402,330.5918,600.0
2023-09-07 10:30:00,338.49,338.53,338.49,338.53,342.0,330.543,330.582,330.543,330.582,342.0
2023-09-07 10:35:00,338.56,339.05,338.51,338.94,734.0,330.6113,331.0898,330.5625,330.9824,734.0
2023-09-07 10:40:00,338.91,339.3,338.63,338.98,1814.0,330.9531,331.3339,330.6797,331.0215,1814.0
2023-09-07 10:45:00,339.45,339.61,339.23,339.23,3392.0,331.4804,331.6367,331.2656,331.2656,3392.0
2023-09-07 10:50:00,339.32,339.45,339.23,339.4,1000.0,331.3535,331.4804,331.2656,331.4316,1000.0
2023-09-07 10:55:00,339.45,339.66,339.45,339.66,200.0,331.4804,331.6855,331.4804,331.6855,200.0
2023-09-07 11:00:00,339.9,339.9,339.78,339.78,400.0,331.9199,331.9199,331.8027,331.8027,400.0
2023-09-07 11:05:00,340.06,340.21,340.02,340.06,800.0,332.0761,332.2226,332.037,332.0761,800.0
2023-09-07 11:10:00,340.25,340.44,340.22,340.22,1446.0,332.2616,332.4472,332.2323,332.2323,1446.0
2023-09-07 11:15:00,340.54,340.54,340.2,340.37,1903.0,332.5448,332.5448,332.2128,332.3788,1903.0
2023-09-07 11:20:00,340.68,340.68,340.5,340.5,600.0,332.6815,332.6815,332.5058,332.5058,600.0
2023-09-07 11:25:00,340.84,340.84,340.57,340.58,1071.0,332.8378,332.8378,332.5741,332.5839,1071.0
2023-09-07 11:30:00,341.05,341.2,340.94,341.19,1095.0,333.0429,333.1893,332.9354,333.1796,1095.0
2023-09-07 11:35:00,341.36,341.93,341.36,341.71,1279.0,333.3456,333.9022,333.3456,333.6874,1279.0
2023-09-07 11:40:00,341.65,341.65,341.06,341.06,1816.0,333.6288,333.6288,333.0526,333.0526,1816.0
2023-09-07 11:45:00,341.08,341.08,340.82,340.82,620.0,333.0722,333.0722,332.8183,332.8183,620.0
2023-09-07 11:50:00,340.65,340.83,340.36,340.66,944.0,332.6523,332.828,332.3691,332.662,944.0
2023-09-07 11:55:00,340.88,341.07,340.73,341.07,655.0,332.8769,333.0624,332.7304,333.0624,655.0
2023-09-07 12:00:00,340.64,340.64,340.64,340.64,100.0,332.6425,332.6425,332.6425,332.6425,100.0
2023-09-07 12:05:00,340.82,341.14,340.82,341.13,300.0,332.8183,333.1307,332.8183,333.121,300.0
2023-09-07 12:10:00,341.13,341.37,341.13,341.37,419.0,333.121,333.3553,333.121,333.3553,419.0
2023-09-07 12:15:00,341.66,341.66,341.43,341.43,1387.0,333.6385,333.6385,333.4139,333.4139,1387.0
2023-09-07 12:20:00,341.43,341.46,341.22,341.46,1147.0,333.4139,333.4432,333.2089,333.4432,1147.0
2023-09-07 12:25:00,341.6,341.6,341.16,341.16,654.0,333.5799,333.5799,333.1503,333.1503,654.0
2023-09-07 12:30:00,341.17,341.17,340.56,340.57,810.0,333.16,333.16,332.5644,332.5741,810.0
2023-09-07 12:35:00,340.72,340.77,340.46,340.52,1596.0,332.7206,332.7694,332.4667,332.5253,1596.0
2023-09-07 12:40:00,340.52,340.52,340.52,340.52,0.0,332.5253,332.5253,332.5253,332.5253,0.0
2023-09-07 12:45:00,340.37,340.37,340.17,340.21,1092.0,332.3788,332.3788,332.1835,332.2226,1092.0
2023-09-07 12:50:00,340.23,340.45,340.22,340.4,600.0,332.2421,332.4569,332.2323,332.4081,600.0
2023-09-07 12:55:00,340.34,340.34,339.99,340.14,1131.0,332.3495,332.3495,332.0077,332.1542,1131.0
2023-09-07 13:00:00,340.42,340.42,340.41,340.42,100.0,332.4277,332.4277,332.4179,332.4277,100.0
2023-09-07 13:05:00,340.69,340.8,340.41,340.42,1222.0,332.6913,332.7987,332.4179,332.4277,1222.0
2023-09-07 13:10:00,340.54,340.74,340.5,340.64,1198.0,332.5448,332.7401,332.5058,332.6425,1198.0
2023-09-07 13:15:00,340.65,341.12,340.64,341.12,600.0,332.6523,333.1112,332.6425,333.1112,600.0
2023-09-07 13:20:00,340.95,340.95,340.92,340.95,1152.0,332.9452,332.9452,332.9159,332.9452,1152.0
2023-09-07 13:25:00,340.85,340.91,340.85,340.91,1090.0,332.8476,332.9061,332.8476,332.9061,1090.0
2023-09-07 13:30:00,340.95,341.14,340.95,341.03,500.0,332.9452,333.1307,332.9452,333.0233,500.0
2023-09-07 13:35:00,340.88,341.06,340.85,341.06,1260.0,332.8769,333.0526,332.8476,333.0526,1260.0
2023-09-07 13:40:00,340.85,341.22,340.85,341.22,1408.0,332.8476,333.2089,332.8476,333.2089,1408.0
2023-09-07 13:45:00,341.36,341.43,341.09,341.09,1810.0,333.3456,333.4139,333.0819,333.0819,1810.0
2023-09-07 13:50:00,341.25,341.25,340.99,341.0,677.0,333.2382,333.2382,332.9843,332.994,677.0
2023-09-07 13:55:00,340.9,340.9,340.9,340.9,100.0,332.8964,332.8964,332.8964,332.8964,100.0
2023-09-07 14:00:00,341.09,341.23,341.08,341.12,514.0,333.0819,333.2186,333.0722,333.1112,514.0
2023-09-07 14:05:00,341.09,341.09,340.81,340.81,900.0,333.0819,333.0819,332.8085,332.8085,900.0
2023-09-07 14:10:00,340.75,340.75,340.43,340.59,919.0,332.7499,332.7499,332.4374,332.5937,919.0
2023-09-07 14:15:00,340.38,340.56,340.33,340.56,1240.0,332.3886,332.5644,332.3398,332.5644,1240.0
2023-09-07 14:20:00,340.64,340.65,340.43,340.43,501.0,332.6425,332.6523,332.4374,332.4374,501.0
2023-09-07 14:25:00,340.66,340.66,340.24,340.25,1962.0,332.662,332.662,332.2519,332.2616,1962.0
2023-09-07 14:30:00,340.18,340.3,339.88,339.88,3304.0,332.1933,332.3105,331.9003,331.9003,3304.0
2023-09-07 14:35:00,339.81,340.13,339.81,339.92,1027.0,331.832,332.1445,331.832,331.9394,1027.0
2023-09-07 14:40:00,339.71,339.97,339.71,339.85,450.0,331.7343,331.9882,331.7343,331.871,450.0
2023-09-07 14:45:00,339.96,340.27,339.93,340.16,903.0,331.9785,332.2812,331.9492,332.1738,903.0
2023-09-07 14:50:00,340.45,340.45,340.27,340.43,300.0,332.4569,332.4569,332.2812,332.4374,300.0
2023-09-07 14:55:00,340.44,340.55,340.3,340.37,2436.0,332.4472,332.5546,332.3105,332.3788,2436.0
2023-09-07 15:00:00,340.21,340.21,339.9,339.9,830.0,332.2226,332.2226,331.9199,331.9199,830.0
2023-09-07 15:05:00,339.71,340.03,339.65,339.8,736.0,331.7343,332.0468,331.6757,331.8222,736.0
2023-09-07 15:10:00,339.89,339.92,339.88,339.88,500.0,331.9101,331.9394,331.9003,331.9003,500.0
2023-09-07 15:15:00,340.36,340.36,340.19,340.26,506.0,332.3691,332.3691,332.2031,332.2714,506.0
2023-09-07 15:20:00,340.49,340.78,340.47,340.59,2444.0,332.496,332.7792,332.4765,332.5937,2444.0
2023-09-07 15:25:00,340.63,340.85,340.53,340.85,1039.0,332.6327,332.8476,332.5351,332.8476,1039.0
2023-09-07 15:30:00,340.8,340.83,340.53,340.6,1515.0,332.7987,332.828,332.5351,332.6034,1515.0
2023-09-07 15:35:00,340.51,340.59,340.16,340.16,2752.0,332.5155,332.5937,332.1738,332.1738,2752.0
2023-09-07 15:40:00,340.05,340.56,340.05,340.56,1931.0,332.0663,332.5644,332.0663,332.5644,1931.0
2023-09-07 15:45:00,340.58,341.0,340.58,341.0,3077.0,332.5839,332.994,332.5839,332.994,3077.0
2023-09-07 15:50:00,341.11,341.2,340.32,340.41,3578.0,333.1015,333.1893,332.33,332.4179,3578.0
2023-09-07 15:55:00,340.45,340.7,340.2,340.51,23550.0,332.4569,332.7011,332.2128,332.5155,23550.0
2023-09-08 09:30:00,340.62,340.62,340.62,340.62,1679.0,332.623,332.623,332.623,332.623,1679.0
2023-09-08 09:35:00,342.0,342.0,341.24,341.24,2392.0,333.9706,333.9706,333.2284,333.2284,2392.0
2023-09-08 09:40:00,341.16,341.17,340.89,341.17,603.0,333.1503,333.16,332.8866,333.16,603.0
2023-09-08 09:45:00,340.48,340.48,339.78,339.85,1128.0,332.4862,332.4862,331.8027,331.871,1128.0
2023-09-08 09:50:00,339.87,339.88,339.48,339.48,1808.0,331.8906,331.9003,331.5097,331.5097,1808.0
2023-09-08 09:55:00,339.96,341.03,339.96,341.03,537.0,331.9785,333.0233,331.9785,333.0233,537.0
2023-09-08 10:00:00,341.14,341.62,341.14,341.24,800.0,333.1307,333.5995,333.1307,333.2284,800.0
2023-09-08 10:05:00,341.39,341.64,341.25,341.44,1167.0,333.3749,333.619,333.2382,333.4237,1167.0
2023-09-08 10:10:00,341.31,341.75,341.31,341.72,607.0,333.2968,333.7264,333.2968,333.6971,607.0
2023-09-08 10:15:00,341.9,341.9,341.75,341.75,500.0,333.8729,333.8729,333.7264,333.7264,500.0
2023-09-08 10:20:00,341.75,342.07,341.75,342.0,634.0,333.7264,334.0389,333.7264,333.9706,634.0
2023-09-08 10:25:00,341.98,343.06,341.98,342.96,12276.0,333.951,335.0057,333.951,334.908,12276.0
2023-09-08 10:30:00,342.99,343.0,341.7,341.79,3552.0,334.9373,334.9471,333.6776,333.7655,3552.0
2023-09-08 10:35:00,341.92,342.35,341.73,342.35,1300.0,333.8924,334.3123,333.7069,334.3123,1300.0
2023-09-08 10:40:00,342.16,342.47,342.15,342.47,1400.0,334.1268,334.4295,334.117,334.4295,1400.0
2023-09-08 10:45:00,342.54,342.78,342.5,342.78,500.0,334.4979,334.7322,334.4588,334.7322,500.0
2023-09-08 10:50:00,342.85,343.04,342.85,342.94,2294.0,334.8006,334.9861,334.8006,334.8885,2294.0
2023-09-08 10:55:00,342.86,343.15,342.47,342.47,2007.0,334.8104,335.0936,334.4295,334.4295,2007.0
2023-09-08 11:00:00,342.56,343.18,342.55,343.06,651.0,334.5174,335.1229,334.5076,335.0057,651.0
2023-09-08 11:05:00,342.93,342.93,342.75,342.75,491.0,334.8787,334.8787,334.7029,334.7029,491.0
2023-09-08 11:10:00,342.78,343.38,342.78,343.26,1310.0,334.7322,335.3182,334.7322,335.201,1310.0
2023-09-08 11:15:00,343.67,343.67,343.37,343.37,1213.0,335.6013,335.6013,335.3084,335.3084,1213.0
2023-09-08 11:20:00,343.72,343.81,343.7,343.7,1000.0,335.6502,335.7381,335.6306,335.6306,1000.0
2023-09-08 11:25:00,343.7,344.11,343.7,344.04,1100.0,335.6306,336.031,335.6306,335.9627,1100.0
2023-09-08 11:30:00,344.12,344.13,343.69,343.69,2423.0,336.0408,336.0505,335.6209,335.6209,2423.0
2023-09-08 11:35:00,343.62,343.62,343.62,343.62,100.0,335.5525,335.5525,335.5525,335.5525,100.0
2023-09-08 11:40:00,343.75,343.75,343.48,343.51,716.0,335.6795,335.6795,335.4158,335.4451,716.0
2023-09-08 11:45:00,343.47,343.65,343.4,343.49,1913.0,335.406,335.5818,335.3377,335.4256,1913.0
2023-09-08 11:50:00,343.76,343.9,343.75,343.87,923.0,335.6892,335.8259,335.6795,335.7967,923.0
2023-09-08 11:55:00,344.05,344.25,343.96,343.99,1558.0,335.9724,336.1677,335.8845,335.9138,1558.0
2023-09-08 12:00:00,344.06,344.19,344.05,344.08,2401.0,335.9822,336.1091,335.9724,336.0017,2401.0
2023-09-08 12:05:00,344.11,344.43,344.1,344.37,2749.0,336.031,336.3435,336.0213,336.2849,2749.0
2023-09-08 12:10:00,344.39,344.68,344.39,344.68,1494.0,336.3044,336.5876,336.3044,336.5876,1494.0
2023-09-08 12:15:00,344.68,344.88,344.67,344.88,705.0,336.5876,336.7829,336.5779,336.7829,705.0
2023-09-08 12:20:00,344.9,345.2,344.89,345.2,987.0,336.8025,337.0954,336.7927,337.0954,987.0
2023-09-08 12:25:00,345.19,345.19,345.08,345.08,300.0,337.0857,337.0857,336.9782,336.9782,300.0
2023-09-08 12:30:00,345.02,345.08,344.69,344.92,1842.0,336.9197,336.9782,336.5974,336.822,1842.0
2023-09-08 12:35:00,345.27,345.32,345.27,345.31,200.0,337.1638,337.2126,337.1638,337.2028,200.0
2023-09-08 12:40:00,345.58,345.58,345.22,345.23,1087.0,337.4665,337.4665,337.115,337.1247,1087.0
2023-09-08 12:45:00,345.18,345.18,344.9,345.03,1303.0,337.0759,337.0759,336.8025,336.9294,1303.0
2023-09-08 12:50:00,345.02,345.02,344.75,344.75,1136.0,336.9197,336.9197,336.656,336.656,1136.0
2023-09-08 12:55:00,344.86,345.01,344.85,344.99,801.0,336.7634,336.9099,336.7536,336.8904,801.0
2023-09-08 13:00:00,345.04,345.04,344.57,344.79,521.0,336.9392,336.9392,336.4802,336.6951,521.0
2023-09-08 13:05:00,344.77,344.77,344.69,344.69,230.0,336.6755,336.6755,336.5974,336.5974,230.0
2023-09-08 13:10:00,344.84,344.85,344.76,344.85,500.0,336.7439,336.7536,336.6658,336.7536,500.0
2023-09-08 13:15:00,345.0,345.01,345.0,345.01,1314.0,336.9001,336.9099,336.9001,336.9099,1314.0
2023-09-08 13:20:00,344.98,345.19,344.97,345.18,1500.0,336.8806,337.0857,336.8708,337.0759,1500.0
2023-09-08 13:25:00,344.78,345.08,344.7,344.94,773.0,336.6853,336.9782,336.6072,336.8415,773.0
2023-09-08 13:30:00,344.84,345.0,344.67,344.77,1300.0,336.7439,336.9001,336.5779,336.6755,1300.0
2023-09-08 13:35:00,344.84,344.9,344.67,344.75,1744.0,336.7439,336.8025,336.5779,336.656,1744.0
2023-09-08 13:40:00,344.72,344.89,344.61,344.62,2032.0,336.6267,336.7927,336.5193,336.529,2032.0
2023-09-08 13:45:00,344.57,344.73,344.44,344.73,600.0,336.4802,336.6365,336.3533,336.6365,600.0
2023-09-08 13:50:00,344.78,344.79,344.43,344.51,2683.0,336.6853,336.6951,336.3435,336.4216,2683.0
2023-09-08 13:55:00,344.55,344.8,344.54,344.71,600.0,336.4607,336.7048,336.4509,336.6169,600.0
2023-09-08 14:00:00,344.69,344.7,344.6,344.6,703.0,336.5974,336.6072,336.5095,336.5095,703.0
2023-09-08 14:05:00,344.6,344.66,344.42,344.44,2279.0,336.5095,336.5681,336.3337,336.3533,2279.0
2023-09-08 14:10:00,344.26,344.26,343.76,343.97,2138.0,336.1775,336.1775,335.6892,335.8943,2138.0
2023-09-08 14:15:00,343.98,343.99,343.85,343.86,1000.0,335.9041,335.9138,335.7771,335.7869,1000.0
2023-09-08 14:20:00,343.86,344.18,343.85,343.97,3331.0,335.7869,336.0994,335.7771,335.8943,3331.0
2023-09-08 14:25:00,344.18,344.22,343.95,344.22,1523.0,336.0994,336.1384,335.8748,336.1384,1523.0
2023-09-08 14:30:00,344.41,344.45,344.12,344.13,3224.0,336.324,336.363,336.0408,336.0505,3224.0
2023-09-08 14:35:00,344.27,344.27,344.03,344.06,1400.0,336.1873,336.1873,335.9529,335.9822,1400.0
2023-09-08 14:40:00,344.21,344.34,344.14,344.32,2307.0,336.1287,336.2556,336.0603,336.2361,2307.0
2023-09-08 14:45:00,344.25,344.34,344.09,344.32,2200.0,336.1677,336.2556,336.0115,336.2361,2200.0
2023-09-08 14:50:00,344.32,344.73,344.23,344.28,16545.0,336.2361,336.6365,336.1482,336.197,16545.0
2023-09-08 14:55:00,344.26,344.4,344.16,344.19,2342.0,336.1775,336.3142,336.0798,336.1091,2342.0
2023-09-08 15:00:00,344.05,344.36,344.05,344.24,881.0,335.9724,336.2751,335.9724,336.158,881.0
2023-09-08 15:05:00,344.51,344.59,344.47,344.47,1630.0,336.4216,336.4997,336.3826,336.3826,1630.0
2023-09-08 15:10:00,344.34,344.44,344.34,344.44,628.0,336.2556,336.3533,336.2556,336.3533,628.0
2023-09-08 15:15:00,344.42,344.42,344.24,344.24,1488.0,336.3337,336.3337,336.158,336.158,1488.0
2023-09-08 15:20:00,344.23,344.4,344.22,344.34,1290.0,336.1482,336.3142,336.1384,336.2556,1290.0
2023-09-08 15:25:00,344.4,344.4,343.8,343.91,2391.0,336.3142,336.3142,335.7283,335.8357,2391.0
2023-09-08 15:30:00,343.8,343.89,343.52,343.74,1951.0,335.7283,335.8162,335.4549,335.6697,1951.0
2023-09-08 15:35:00,343.74,344.12,343.74,344.12,3170.0,335.6697,336.0408,335.6697,336.0408,3170.0
2023-09-08 15:40:00,344.14,344.26,344.03,344.12,2997.0,336.0603,336.1775,335.9529,336.0408,2997.0
2023-09-08 15:45:00,344.19,344.2,343.98,344.01,2816.0,336.1091,336.1189,335.9041,335.9334,2816.0
2023-09-08 15:50:00,343.93,344.56,343.93,344.47,4256.0,335.8552,336.4705,335.8552,336.3826,4256.0
2023-09-08 15:55:00,344.52,345.13,344.43,345.06,22311.0,336.4314,337.0271,336.3435,336.9587,22311.0
2023-09-11 09:30:00,348.29,350.0,345.74,347.94,7274.0,340.1129,341.7827,337.6227,339.7711,7274.0
2023-09-11 09:35:00,347.8,347.9,347.45,347.84,818.0,339.6344,339.732,339.2926,339.6734,818.0
2023-09-11 09:40:00,347.84,348.02,347.66,347.66,1094.0,339.6734,339.8492,339.4977,339.4977,1094.0
2023-09-11 09:45:00,347.57,347.88,347.24,347.24,2062.0,339.4098,339.7125,339.0875,339.0875,2062.0
2023-09-11 09:50:00,346.64,346.64,346.07,346.35,1186.0,338.5016,338.5016,337.945,338.2184,1186.0
2023-09-11 09:55:00,346.47,346.47,346.35,346.44,400.0,338.3356,338.3356,338.2184,338.3063,400.0
2023-09-11 10:00:00,346.4,346.46,346.12,346.19,2569.0,338.2673,338.3258,337.9938,338.0622,2569.0
2023-09-11 10:05:00,346.09,347.12,345.68,347.12,2772.0,337.9645,338.9703,337.5642,338.9703,2772.0
2023-09-11 10:10:00,347.09,348.36,347.08,348.36,3672.0,338.9411,340.1812,338.9313,340.1812,3672.0
2023-09-11 10:15:00,348.34,348.61,348.1,348.35,3103.0,340.1617,340.4254,339.9273,340.1715,3103.0
2023-09-11 10:20:00,348.44,348.52,348.13,348.33,1245.0,340.2594,340.3375,339.9566,340.1519,1245.0
2023-09-11 10:25:00,348.46,348.64,348.24,348.44,2322.0,340.2789,340.4547,340.0641,340.2594,2322.0
2023-09-11 10:30:00,348.42,348.47,347.68,347.75,1400.0,340.2398,340.2887,339.5172,339.5856,1400.0
2023-09-11 10:35:00,347.9,348.29,347.4,347.57,1655.0,339.732,340.1129,339.2438,339.4098,1655.0
2023-09-11 10:40:00,347.78,348.26,347.71,347.97,1609.0,339.6149,340.0836,339.5465,339.8004,1609.0
2023-09-11 10:45:00,347.98,347.98,347.84,347.84,404.0,339.8102,339.8102,339.6734,339.6734,404.0
2023-09-11 10:50:00,347.94,347.95,347.34,347.43,2896.0,339.7711,339.7809,339.1852,339.2731,2896.0
2023-09-11 10:55:00,347.34,347.38,346.9,347.29,1767.0,339.1852,339.2242,338.7555,339.1364,1767.0
2023-09-11 11:00:00,347.06,347.07,346.49,346.63,1648.0,338.9118,338.9215,338.3551,338.4919,1648.0
2023-09-11 11:05:00,346.81,347.0,346.57,346.57,1290.0,338.6676,338.8532,338.4333,338.4333,1290.0
2023-09-11 11:10:00,346.46,346.61,346.35,346.35,1096.0,338.3258,338.4723,338.2184,338.2184,1096.0
2023-09-11 11:15:00,346.37,346.53,346.22,346.41,1170.0,338.238,338.3942,338.0915,338.277,1170.0
2023-09-11 11:20:00,346.55,346.7,346.38,346.38,1088.0,338.4137,338.5602,338.2477,338.2477,1088.0
2023-09-11 11:25:00,346.55,346.65,346.19,346.3,2319.0,338.4137,338.5114,338.0622,338.1696,2319.0
2023-09-11 11:30:00,346.04,346.3,345.9,346.17,1360.0,337.9157,338.1696,337.779,338.0427,1360.0
2023-09-11 11:35:00,346.31,346.49,346.26,346.29,1876.0,338.1794,338.3551,338.1305,338.1598,1876.0
2023-09-11 11:40:00,346.22,346.35,345.61,345.86,1022.0,338.0915,338.2184,337.4958,337.7399,1022.0
2023-09-11 11:45:00,345.86,346.27,345.85,346.27,1857.0,337.7399,338.1403,337.7302,338.1403,1857.0
2023-09-11 11:50:00,346.47,346.47,346.01,346.27,1694.0,338.3356,338.3356,337.8864,338.1403,1694.0
2023-09-11 11:55:00,346.66,346.66,346.29,346.42,1501.0,338.5211,338.5211,338.1598,338.2868,1501.0
2023-09-11 12:00:00,346.28,346.78,346.27,346.32,1659.0,338.1501,338.6383,338.1403,338.1891,1659.0
2023-09-11 12:05:00,346.4,346.86,346.39,346.78,802.0,338.2673,338.7165,338.2575,338.6383,802.0
2023-09-11 12:10:00,346.75,346.79,346.53,346.65,1255.0,338.609,338.6481,338.3942,338.5114,1255.0
2023-09-11 12:15:00,346.67,346.85,346.54,346.62,3655.0,338.5309,338.7067,338.404,338.4821,3655.0
2023-09-11 12:20:00,346.48,346.73,346.37,346.38,1418.0,338.3454,338.5895,338.238,338.2477,1418.0
2023-09-11 12:25:00,346.62,346.85,346.61,346.81,703.0,338.4821,338.7067,338.4723,338.6676,703.0
2023-09-11 12:30:00,346.81,346.99,346.74,346.99,1101.0,338.6676,338.8434,338.5993,338.8434,1101.0
2023-09-11 12:35:00,346.92,347.01,346.64,346.84,1213.0,338.775,338.8629,338.5016,338.6969,1213.0
2023-09-11 12:40:00,346.71,346.85,346.71,346.85,200.0,338.57,338.7067,338.57,338.7067,200.0
2023-09-11 12:45:00,346.94,346.95,346.65,346.65,1186.0,338.7946,338.8043,338.5114,338.5114,1186.0
2023-09-11 12:50:00,346.69,346.91,346.69,346.91,500.0,338.5504,338.7653,338.5504,338.7653,500.0
2023-09-11 12:55:00,346.8,346.92,346.8,346.84,682.0,338.6579,338.775,338.6579,338.6969,682.0
2023-09-11 13:00:00,346.6,346.6,346.44,346.44,900.0,338.4626,338.4626,338.3063,338.3063,900.0
2023-09-11 13:05:00,346.42,346.68,346.42,346.5,857.0,338.2868,338.5407,338.2868,338.3649,857.0
2023-09-11 13:10:00,346.46,346.46,346.15,346.15,750.0,338.3258,338.3258,338.0231,338.0231,750.0
2023-09-11 13:15:00,346.1,346.1,345.55,345.65,2888.0,337.9743,337.9743,337.4372,337.5349,2888.0
2023-09-11 13:20:00,345.65,345.65,345.1,345.13,2419.0,337.5349,337.5349,336.9978,337.0271,2419.0
2023-09-11 13:25:00,344.99,345.01,344.67,344.67,1100.0,336.8904,336.9099,336.5779,336.5779,1100.0
2023-09-11 13:30:00,344.81,345.0,344.58,344.95,9147.0,336.7146,336.9001,336.49,336.8513,9147.0
2023-09-11 13:35:00,345.04,345.3,345.04,345.3,2729.0,336.9392,337.1931,336.9392,337.1931,2729.0
2023-09-11 13:40:00,345.37,345.62,345.06,345.12,2052.0,337.2614,337.5056,336.9587,337.0173,2052.0
2023-09-11 13:45:00,345.28,345.28,345.04,345.04,1223.0,337.1735,337.1735,336.9392,336.9392,1223.0
2023-09-11 13:50:00,344.99,345.13,344.99,345.13,231.0,336.8904,337.0271,336.8904,337.0271,231.0
2023-09-11 13:55:00,345.0,345.02,344.82,344.88,1791.0,336.9001,336.9197,336.7243,336.7829,1791.0
2023-09-11 14:00:00,344.75,344.75,344.14,344.14,624.0,336.656,336.656,336.0603,336.0603,624.0
2023-09-11 14:05:00,344.13,344.13,343.55,343.62,4093.0,336.0505,336.0505,335.4842,335.5525,4093.0
2023-09-11 14:10:00,343.72,343.85,343.71,343.85,700.0,335.6502,335.7771,335.6404,335.7771,700.0
2023-09-11 14:15:00,343.75,343.75,343.58,343.74,900.0,335.6795,335.6795,335.5135,335.6697,900.0
2023-09-11 14:20:00,343.74,343.79,343.57,343.57,2389.0,335.6697,335.7185,335.5037,335.5037,2389.0
2023-09-11 14:25:00,343.69,343.83,343.69,343.83,2316.0,335.6209,335.7576,335.6209,335.7576,2316.0
2023-09-11 14:30:00,343.74,344.05,343.74,344.05,1829.0,335.6697,335.9724,335.6697,335.9724,1829.0
2023-09-11 14:35:00,344.36,344.36,344.27,344.27,2017.0,336.2751,336.2751,336.1873,336.1873,2017.0
2023-09-11 14:40:00,344.24,344.26,343.76,343.88,1290.0,336.158,336.1775,335.6892,335.8064,1290.0
2023-09-11 14:45:00,343.91,343.99,343.85,343.85,346.0,335.8357,335.9138,335.7771,335.7771,346.0
2023-09-11 14:50:00,344.13,344.13,343.86,344.04,1993.0,336.0505,336.0505,335.7869,335.9627,1993.0
2023-09-11 14:55:00,344.08,344.11,344.06,344.11,540.0,336.0017,336.031,335.9822,336.031,540.0
2023-09-11 15:00:00,344.12,344.24,344.12,344.23,2013.0,336.0408,336.158,336.0408,336.1482,2013.0
2023-09-11 15:05:00,344.21,344.21,344.13,344.16,944.0,336.1287,336.1287,336.0505,336.0798,944.0
2023-09-11 15:10:00,344.21,344.21,343.64,343.78,1487.0,336.1287,336.1287,335.5721,335.7088,1487.0
2023-09-11 15:15:00,343.73,344.0,343.73,343.91,2031.0,335.6599,335.9236,335.6599,335.8357,2031.0
2023-09-11 15:20:00,343.99,344.03,343.56,343.6,2300.0,335.9138,335.9529,335.4939,335.533,2300.0
2023-09-11 15:25:00,343.63,343.81,343.63,343.68,2110.0,335.5623,335.7381,335.5623,335.6111,2110.0
2023-09-11 15:30:00,343.68,343.68,343.33,343.4,2250.0,335.6111,335.6111,335.2693,335.3377,2250.0
2023-09-11 15:35:00,343.45,343.59,343.31,343.59,2468.0,335.3865,335.5232,335.2498,335.5232,2468.0
2023-09-11 15:40:00,343.46,343.72,343.38,343.66,3721.0,335.3963,335.6502,335.3182,335.5916,3721.0
2023-09-11 15:45:00,343.71,343.77,343.55,343.75,2759.0,335.6404,335.699,335.4842,335.6795,2759.0
2023-09-11 15:50:00,343.23,343.31,342.74,343.08,7431.0,335.1717,335.2498,334.6932,335.0252,7431.0
2023-09-11 15:55:00,342.88,343.64,342.88,343.59,16360.0,334.8299,335.5721,334.8299,335.5232,16360.0
2023-09-12 09:30:00,342.72,343.29,341.6,343.29,2939.0,334.6737,335.2303,333.5799,335.2303,2939.0
2023-09-12 09:35:00,343.66,345.69,343.66,345.12,400.0,335.5916,337.5739,335.5916,337.0173,400.0
2023-09-12 09:40:00,345.03,345.8,344.49,344.49,1111.0,336.9294,337.6813,336.4021,336.4021,1111.0
2023-09-12 09:45:00,344.73,344.73,344.6,344.6,1100.0,336.6365,336.6365,336.5095,336.5095,1100.0
2023-09-12 09:50:00,344.45,345.06,344.15,344.15,1950.0,336.363,336.9587,336.0701,336.0701,1950.0
2023-09-12 09:55:00,344.14,345.11,344.14,345.07,1430.0,336.0603,337.0075,336.0603,336.9685,1430.0
2023-09-12 10:00:00,345.03,345.23,344.97,345.23,700.0,336.9294,337.1247,336.8708,337.1247,700.0
2023-09-12 10:05:00,344.71,344.71,343.28,343.85,2828.0,336.6169,336.6169,335.2205,335.7771,2828.0
2023-09-12 10:10:00,343.65,344.19,343.65,344.18,1015.0,335.5818,336.1091,335.5818,336.0994,1015.0
2023-09-12 10:15:00,344.11,344.26,344.11,344.13,437.0,336.031,336.1775,336.031,336.0505,437.0
2023-09-12 10:20:00,344.05,344.06,343.74,343.86,2661.0,335.9724,335.9822,335.6697,335.7869,2661.0
2023-09-12 10:25:00,343.74,343.97,343.73,343.81,2913.0,335.6697,335.8943,335.6599,335.7381,2913.0
2023-09-12 10:30:00,343.8,344.54,343.8,344.29,1458.0,335.7283,336.4509,335.7283,336.2068,1458.0
2023-09-12 10:35:00,344.29,344.61,344.2,344.61,812.0,336.2068,336.5193,336.1189,336.5193,812.0
2023-09-12 10:40:00,344.67,345.23,344.36,344.36,1634.0,336.5779,337.1247,336.2751,336.2751,1634.0
2023-09-12 10:45:00,344.73,344.93,344.59,344.93,743.0,336.6365,336.8318,336.4997,336.8318,743.0
2023-09-12 10:50:00,345.25,345.51,345.14,345.39,1886.0,337.1443,337.3981,337.0368,337.281,1886.0
2023-09-12 10:55:00,345.71,346.0,344.95,344.95,1829.0,337.5935,337.8766,336.8513,336.8513,1829.0
2023-09-12 11:00:00,344.94,345.34,344.94,345.06,854.0,336.8415,337.2321,336.8415,336.9587,854.0
2023-09-12 11:05:00,345.16,345.16,344.76,344.79,1525.0,337.0564,337.0564,336.6658,336.6951,1525.0
2023-09-12 11:10:00,345.08,346.12,345.08,345.5,1319.0,336.9782,337.9938,336.9782,337.3884,1319.0
2023-09-12 11:15:00,345.57,345.72,345.32,345.36,1723.0,337.4567,337.6032,337.2126,337.2517,1723.0
2023-09-12 11:20:00,345.37,345.67,345.36,345.67,1201.0,337.2614,337.5544,337.2517,337.5544,1201.0
2023-09-12 11:25:00,345.57,345.58,345.34,345.58,1414.0,337.4567,337.4665,337.2321,337.4665,1414.0
2023-09-12 11:30:00,345.75,346.17,345.75,346.17,516.0,337.6325,338.0427,337.6325,338.0427,516.0
2023-09-12 11:35:00,346.01,346.66,346.0,346.54,2672.0,337.8864,338.5211,337.8766,338.404,2672.0
2023-09-12 11:40:00,346.3,346.44,346.06,346.3,1372.0,338.1696,338.3063,337.9352,338.1696,1372.0
2023-09-12 11:45:00,346.55,346.55,346.26,346.3,717.0,338.4137,338.4137,338.1305,338.1696,717.0
2023-09-12 11:50:00,346.55,346.56,346.55,346.56,400.0,338.4137,338.4235,338.4137,338.4235,400.0
2023-09-12 11:55:00,346.82,346.82,346.67,346.68,1360.0,338.6774,338.6774,338.5309,338.5407,1360.0
2023-09-12 12:00:00,346.96,347.01,346.86,346.86,1294.0,338.8141,338.8629,338.7165,338.7165,1294.0
2023-09-12 12:05:00,346.69,346.69,346.58,346.58,366.0,338.5504,338.5504,338.443,338.443,366.0
2023-09-12 12:10:00,346.58,346.68,346.58,346.68,372.0,338.443,338.5407,338.443,338.5407,372.0
2023-09-12 12:15:00,346.68,346.72,346.68,346.72,976.0,338.5407,338.5797,338.5407,338.5797,976.0
2023-09-12 12:20:00,346.81,348.02,346.81,347.86,8281.0,338.6676,339.8492,338.6676,339.693,8281.0
2023-09-12 12:25:00,348.0,348.0,347.32,347.32,1539.0,339.8297,339.8297,339.1657,339.1657,1539.0
2023-09-12 12:30:00,347.23,347.4,347.22,347.36,1556.0,339.0778,339.2438,339.068,339.2047,1556.0
2023-09-12 12:35:00,347.5,347.76,347.5,347.59,1411.0,339.3414,339.5953,339.3414,339.4293,1411.0
2023-09-12 12:40:00,347.66,347.66,347.55,347.58,900.0,339.4977,339.4977,339.3903,339.4195,900.0
2023-09-12 12:45:00,347.45,347.78,347.25,347.75,1400.0,339.2926,339.6149,339.0973,339.5856,1400.0
2023-09-12 12:50:00,347.75,347.75,347.75,347.75,0.0,339.5856,339.5856,339.5856,339.5856,0.0
2023-09-12 12:55:00,347.8,347.8,347.44,347.49,1929.0,339.6344,339.6344,339.2828,339.3317,1929.0
2023-09-12 13:00:00,347.83,348.05,347.69,348.05,967.0,339.6637,339.8785,339.527,339.8785,967.0
2023-09-12 13:05:00,348.0,348.25,347.99,348.25,855.0,339.8297,340.0738,339.8199,340.0738,855.0
2023-09-12 13:10:00,348.39,348.41,348.08,348.31,1439.0,340.2105,340.2301,339.9078,340.1324,1439.0
2023-09-12 13:15:00,348.17,348.27,348.17,348.2,696.0,339.9957,340.0933,339.9957,340.025,696.0
2023-09-12 13:20:00,348.24,348.71,348.15,348.71,1420.0,340.0641,340.523,339.9762,340.523,1420.0
2023-09-12 13:25:00,348.63,348.82,348.62,348.74,1156.0,340.4449,340.6304,340.4351,340.5523,1156.0
2023-09-12 13:30:00,348.81,348.89,348.74,348.81,934.0,340.6207,340.6988,340.5523,340.6207,934.0
2023-09-12 13:35:00,348.98,348.98,348.78,348.89,1086.0,340.7867,340.7867,340.5914,340.6988,1086.0
2023-09-12 13:40:00,348.98,348.99,348.53,348.53,1103.0,340.7867,340.7964,340.3472,340.3472,1103.0
2023-09-12 13:45:00,348.38,348.39,348.17,348.17,1210.0,340.2008,340.2105,339.9957,339.9957,1210.0
2023-09-12 13:50:00,348.05,348.43,348.03,348.43,1000.0,339.8785,340.2496,339.859,340.2496,1000.0
2023-09-12 13:55:00,348.36,348.46,348.26,348.27,600.0,340.1812,340.2789,340.0836,340.0933,600.0
2023-09-12 14:00:00,348.34,348.48,348.26,348.37,1582.0,340.1617,340.2984,340.0836,340.191,1582.0
2023-09-12 14:05:00,348.16,348.42,348.03,348.27,1638.0,339.9859,340.2398,339.859,340.0933,1638.0
2023-09-12 14:10:00,348.21,348.21,348.21,348.21,685.0,340.0348,340.0348,340.0348,340.0348,685.0
2023-09-12 14:15:00,348.25,348.25,347.97,347.97,1357.0,340.0738,340.0738,339.8004,339.8004,1357.0
2023-09-12 14:20:00,347.93,347.93,347.93,347.93,200.0,339.7613,339.7613,339.7613,339.7613,200.0
2023-09-12 14:25:00,348.03,348.03,347.85,347.85,902.0,339.859,339.859,339.6832,339.6832,902.0
2023-09-12 14:30:00,347.94,347.94,347.76,347.76,1210.0,339.7711,339.7711,339.5953,339.5953,1210.0
2023-09-12 14:35:00,347.71,347.93,347.55,347.93,1500.0,339.5465,339.7613,339.3903,339.7613,1500.0
2023-09-12 14:40:00,347.92,347.93,347.66,347.77,1563.0,339.7516,339.7613,339.4977,339.6051,1563.0
2023-09-12 14:45:00,347.71,347.71,347.37,347.38,1523.0,339.5465,339.5465,339.2145,339.2242,1523.0
2023-09-12 14:50:00,347.24,347.27,346.68,346.79,2485.0,339.0875,339.1168,338.5407,338.6481,2485.0
2023-09-12 14:55:00,346.84,346.99,346.72,346.76,1435.0,338.6969,338.8434,338.5797,338.6188,1435.0
2023-09-12 15:00:00,346.7,346.7,346.45,346.57,1398.0,338.5602,338.5602,338.3161,338.4333,1398.0
2023-09-12 15:05:00,346.65,346.77,346.6,346.63,1461.0,338.5114,338.6286,338.4626,338.4919,1461.0
2023-09-12 15:10:00,346.79,346.79,346.65,346.66,1299.0,338.6481,338.6481,338.5114,338.5211,1299.0
2023-09-12 15:15:00,346.62,346.75,346.47,346.54,1940.0,338.4821,338.609,338.3356,338.404,1940.0
2023-09-12 15:20:00,346.64,346.74,346.41,346.41,2042.0,338.5016,338.5993,338.277,338.277,2042.0
2023-09-12 15:25:00,346.33,346.37,346.2,346.37,1030.0,338.1989,338.238,338.0719,338.238,1030.0
2023-09-12 15:30:00,346.49,346.77,346.45,346.45,3472.0,338.3551,338.6286,338.3161,338.3161,3472.0
2023-09-12 15:35:00,346.55,346.76,346.54,346.57,2072.0,338.4137,338.6188,338.404,338.4333,2072.0
2023-09-12 15:40:00,346.43,346.54,346.35,346.54,1324.0,338.2965,338.404,338.2184,338.404,1324.0
2023-09-12 15:45:00,346.5,346.58,346.32,346.58,2877.0,338.3649,338.443,338.1891,338.443,2877.0
2023-09-12 15:50:00,346.72,346.79,346.41,346.73,4351.0,338.5797,338.6481,338.277,338.5895,4351.0
2023-09-12 15:55:00,346.78,347.35,346.56,347.2,25832.0,338.6383,339.1949,338.4235,339.0485,25832.0
2023-09-13 09:30:00,348.61,349.27,348.09,348.1,2648.0,340.4254,341.0699,339.9176,339.9273,2648.0
2023-09-13 09:35:00,348.09,348.38,347.65,348.38,1652.0,339.9176,340.2008,339.4879,340.2008,1652.0
2023-09-13 09:40:00,348.16,348.16,346.47,346.47,800.0,339.9859,339.9859,338.3356,338.3356,800.0
2023-09-13 09:45:00,346.92,346.92,345.97,345.97,995.0,338.775,338.775,337.8473,337.8473,995.0
2023-09-13 09:50:00,345.99,346.17,345.6,346.05,1100.0,337.8669,338.0427,337.486,337.9255,1100.0
2023-09-13 09:55:00,346.09,346.21,346.05,346.21,1210.0,337.9645,338.0817,337.9255,338.0817,1210.0
2023-09-13 10:00:00,346.72,347.18,346.65,346.65,2336.0,338.5797,339.0289,338.5114,338.5114,2336.0
2023-09-13 10:05:00,346.38,346.4,345.66,345.94,3316.0,338.2477,338.2673,337.5446,337.8181,3316.0
2023-09-13 10:10:00,346.51,346.67,346.28,346.58,1469.0,338.3747,338.5309,338.1501,338.443,1469.0
2023-09-13 10:15:00,346.06,346.42,345.9,346.25,1324.0,337.9352,338.2868,337.779,338.1208,1324.0
2023-09-13 10:20:00,346.17,346.17,345.56,345.56,5156.0,338.0427,338.0427,337.447,337.447,5156.0
2023-09-13 10:25:00,345.51,346.28,345.44,345.8,2597.0,337.3981,338.1501,337.3298,337.6813,2597.0
2023-09-13 10:30:00,345.9,346.44,345.9,346.36,847.0,337.779,338.3063,337.779,338.2282,847.0
2023-09-13 10:35:00,346.47,346.81,346.33,346.66,1290.0,338.3356,338.6676,338.1989,338.5211,1290.0
2023-09-13 10:40:00,346.86,347.13,346.86,346.96,843.0,338.7165,338.9801,338.7165,338.8141,843.0
2023-09-13 10:45:00,346.69,346.98,346.69,346.83,574.0,338.5504,338.8336,338.5504,338.6872,574.0
2023-09-13 10:50:00,347.06,347.39,347.06,347.39,717.0,338.9118,339.234,338.9118,339.234,717.0
2023-09-13 10:55:00,347.47,347.54,347.04,347.39,7078.0,339.3121,339.3805,338.8922,339.234,7078.0
2023-09-13 11:00:00,347.25,347.46,347.01,347.02,827.0,339.0973,339.3024,338.8629,338.8727,827.0
2023-09-13 11:05:00,347.23,347.23,347.11,347.11,495.0,339.0778,339.0778,338.9606,338.9606,495.0
2023-09-13 11:10:00,347.07,347.3,346.86,347.3,1876.0,338.9215,339.1461,338.7165,339.1461,1876.0
2023-09-13 11:15:00,346.88,346.88,346.66,346.72,702.0,338.736,338.736,338.5211,338.5797,702.0
2023-09-13 11:20:00,346.4,346.5,346.31,346.31,646.0,338.2673,338.3649,338.1794,338.1794,646.0
2023-09-13 11:25:00,346.43,346.69,346.43,346.69,1524.0,338.2965,338.5504,338.2965,338.5504,1524.0
2023-09-13 11:30:00,346.71,346.72,346.31,346.52,1452.0,338.57,338.5797,338.1794,338.3844,1452.0
2023-09-13 11:35:00,346.53,346.53,346.5,346.5,200.0,338.3942,338.3942,338.3649,338.3649,200.0
2023-09-13 11:40:00,346.42,346.69,346.36,346.69,909.0,338.2868,338.5504,338.2282,338.5504,909.0
2023-09-13 11:45:00,346.69,346.87,346.63,346.87,903.0,338.5504,338.7262,338.4919,338.7262,903.0
2023-09-13 11:50:00,346.65,346.65,346.19,346.19,813.0,338.5114,338.5114,338.0622,338.0622,813.0
2023-09-13 11:55:00,346.1,346.31,346.1,346.31,401.0,337.9743,338.1794,337.9743,338.1794,401.0
2023-09-13 12:00:00,346.23,346.43,346.17,346.43,1088.0,338.1012,338.2965,338.0427,338.2965,1088.0
2023-09-13 12:05:00,346.39,346.4,346.37,346.4,834.0,338.2575,338.2673,338.238,338.2673,834.0
2023-09-13 12:10:00,346.31,346.31,346.23,346.23,507.0,338.1794,338.1794,338.1012,338.1012,507.0
2023-09-13 12:15:00,345.97,346.28,345.96,346.12,1474.0,337.8473,338.1501,337.8376,337.9938,1474.0
2023-09-13 12:20:00,346.23,346.23,346.19,346.19,338.0,338.1012,338.1012,338.0622,338.0622,338.0
2023-09-13 12:25:00,346.15,346.39,346.14,346.35,963.0,338.0231,338.2575,338.0134,338.2184,963.0
2023-09-13 12:30:00,346.4,346.51,346.27,346.29,1675.0,338.2673,338.3747,338.1403,338.1598,1675.0
2023-09-13 12:35:00,346.14,346.14,345.95,346.0,800.0,338.0134,338.0134,337.8278,337.8766,800.0
2023-09-13 12:40:00,345.97,346.13,345.87,346.13,400.0,337.8473,338.0036,337.7497,338.0036,400.0
2023-09-13 12:45:00,346.17,346.26,346.17,346.18,1000.0,338.0427,338.1305,338.0427,338.0524,1000.0
2023-09-13 12:50:00,346.33,346.41,346.33,346.4,1015.0,338.1989,338.277,338.1989,338.2673,1015.0
2023-09-13 12:55:00,346.36,346.44,346.36,346.44,763.0,338.2282,338.3063,338.2282,338.3063,763.0
2023-09-13 13:00:00,346.52,346.8,346.51,346.53,2171.0,338.3844,338.6579,338.3747,338.3942,2171.0
2023-09-13 13:05:00,346.51,346.64,346.51,346.64,625.0,338.3747,338.5016,338.3747,338.5016,625.0
2023-09-13 13:10:00,346.67,346.77,346.53,346.68,1644.0,338.5309,338.6286,338.3942,338.5407,1644.0
2023-09-13 13:15:00,346.56,346.56,346.38,346.38,2639.0,338.4235,338.4235,338.2477,338.2477,2639.0
2023-09-13 13:20:00,346.19,346.25,346.19,346.25,200.0,338.0622,338.1208,338.0622,338.1208,200.0
2023-09-13 13:25:00,346.24,346.24,346.15,346.15,400.0,338.111,338.111,338.0231,338.0231,400.0
2023-09-13 13:30:00,346.11,346.79,345.93,346.79,3048.0,337.9841,338.6481,337.8083,338.6481,3048.0
2023-09-13 13:35:00,346.75,346.76,346.69,346.72,1493.0,338.609,338.6188,338.5504,338.5797,1493.0
2023-09-13 13:40:00,346.61,346.7,346.46,346.7,886.0,338.4723,338.5602,338.3258,338.5602,886.0
2023-09-13 13:45:00,346.68,346.73,346.31,346.31,2129.0,338.5407,338.5895,338.1794,338.1794,2129.0
2023-09-13 13:50:00,346.28,346.48,346.27,346.47,1029.0,338.1501,338.3454,338.1403,338.3356,1029.0
2023-09-13 13:55:00,346.43,346.43,346.11,346.13,2512.0,338.2965,338.2965,337.9841,338.0036,2512.0
2023-09-13 14:00:00,346.12,346.12,346.03,346.04,564.0,337.9938,337.9938,337.9059,337.9157,564.0
2023-09-13 14:05:00,345.94,345.94,345.77,345.77,1259.0,337.8181,337.8181,337.652,337.652,1259.0
2023-09-13 14:10:00,345.8,345.93,345.62,345.73,1269.0,337.6813,337.8083,337.5056,337.613,1269.0
2023-09-13 14:15:00,345.59,345.59,345.47,345.52,596.0,337.4763,337.4763,337.3591,337.4079,596.0
2023-09-13 14:20:00,345.56,345.56,345.28,345.39,1688.0,337.447,337.447,337.1735,337.281,1688.0
2023-09-13 14:25:00,345.42,345.58,345.42,345.58,972.0,337.3103,337.4665,337.3103,337.4665,972.0
2023-09-13 14:30:00,345.6,345.6,345.49,345.55,1606.0,337.486,337.486,337.3786,337.4372,1606.0
2023-09-13 14:35:00,345.64,345.81,345.35,345.35,1801.0,337.5251,337.6911,337.2419,337.2419,1801.0
2023-09-13 14:40:00,345.58,345.58,345.3,345.31,873.0,337.4665,337.4665,337.1931,337.2028,873.0
2023-09-13 14:45:00,345.33,345.33,344.88,344.88,2604.0,337.2224,337.2224,336.7829,336.7829,2604.0
2023-09-13 14:50:00,344.81,344.82,344.56,344.56,400.0,336.7146,336.7243,336.4705,336.4705,400.0
2023-09-13 14:55:00,343.97,344.8,343.97,344.6,2006.0,335.8943,336.7048,335.8943,336.5095,2006.0
2023-09-13 15:00:00,344.57,344.57,344.21,344.21,696.0,336.4802,336.4802,336.1287,336.1287,696.0
2023-09-13 15:05:00,343.97,344.27,343.97,344.22,2000.0,335.8943,336.1873,335.8943,336.1384,2000.0
2023-09-13 15:10:00,344.39,344.4,344.08,344.08,3384.0,336.3044,336.3142,336.0017,336.0017,3384.0
2023-09-13 15:15:00,344.17,344.34,344.17,344.33,853.0,336.0896,336.2556,336.0896,336.2459,853.0
2023-09-13 15:20:00,344.32,344.32,344.02,344.02,1836.0,336.2361,336.2361,335.9431,335.9431,1836.0
2023-09-13 15:25:00,344.07,344.13,343.83,343.92,3197.0,335.992,336.0505,335.7576,335.8455,3197.0
2023-09-13 15:30:00,344.04,344.63,344.0,344.43,9377.0,335.9627,336.5388,335.9236,336.3435,9377.0
2023-09-13 15:35:00,344.41,344.73,344.35,344.66,4549.0,336.324,336.6365,336.2654,336.5681,4549.0
2023-09-13 15:40:00,344.62,344.89,344.61,344.72,1749.0,336.529,336.7927,336.5193,336.6267,1749.0
2023-09-13 15:45:00,344.63,344.92,344.52,344.92,2911.0,336.5388,336.822,336.4314,336.822,2911.0
2023-09-13 15:50:00,344.83,345.4,344.66,345.4,5179.0,336.7341,337.2907,336.5681,337.2907,5179.0
2023-09-13 15:55:00,345.31,345.59,344.94,345.15,16374.0,337.2028,337.4763,336.8415,337.0466,16374.0
2023-09-14 09:30:00,348.46,348.66,345.28,348.02,2781.0,340.2789,340.4742,337.1735,339.8492,2781.0
2023-09-14 09:35:00,348.64,349.33,348.5,348.5,1318.0,340.4547,341.1285,340.3179,340.3179,1318.0
2023-09-14 09:40:00,348.44,348.64,347.49,347.49,1708.0,340.2594,340.4547,339.3317,339.3317,1708.0
2023-09-14 09:45:00,347.68,347.72,347.43,347.43,1021.0,339.5172,339.5563,339.2731,339.2731,1021.0
2023-09-14 09:50:00,347.85,348.68,347.85,348.67,2181.0,339.6832,340.4937,339.6832,340.484,2181.0
2023-09-14 09:55:00,348.52,349.57,348.44,349.3,2219.0,340.3375,341.3628,340.2594,341.0992,2219.0
2023-09-14 10:00:00,349.4,349.55,347.96,347.96,3331.0,341.1968,341.3433,339.7906,339.7906,3331.0
2023-09-14 10:05:00,347.89,348.05,347.66,347.9,3363.0,339.7223,339.8785,339.4977,339.732,3363.0
2023-09-14 10:10:00,347.67,347.88,347.54,347.88,1408.0,339.5074,339.7125,339.3805,339.7125,1408.0
2023-09-14 10:15:00,347.75,348.19,347.75,348.13,2117.0,339.5856,340.0152,339.5856,339.9566,2117.0
2023-09-14 10:20:00,348.41,348.8,348.41,348.57,1046.0,340.2301,340.6109,340.2301,340.3863,1046.0
2023-09-14 10:25:00,348.42,348.42,347.73,347.73,523.0,340.2398,340.2398,339.566,339.566,523.0
2023-09-14 10:30:00,347.9,348.03,347.59,347.59,1580.0,339.732,339.859,339.4293,339.4293,1580.0
2023-09-14 10:35:00,347.76,348.0,347.62,347.98,1320.0,339.5953,339.8297,339.4586,339.8102,1320.0
2023-09-14 10:40:00,347.81,348.06,347.58,347.58,1921.0,339.6441,339.8883,339.4195,339.4195,1921.0
2023-09-14 10:45:00,347.77,347.86,347.3,347.45,7284.0,339.6051,339.693,339.1461,339.2926,7284.0
2023-09-14 10:50:00,347.66,348.0,347.55,347.73,1835.0,339.4977,339.8297,339.3903,339.566,1835.0
2023-09-14 10:55:00,347.9,348.42,347.89,348.29,1776.0,339.732,340.2398,339.7223,340.1129,1776.0
2023-09-14 11:00:00,348.38,348.38,347.93,348.03,1545.0,340.2008,340.2008,339.7613,339.859,1545.0
2023-09-14 11:05:00,347.83,347.93,347.07,347.31,1714.0,339.6637,339.7613,338.9215,339.1559,1714.0
2023-09-14 11:10:00,347.24,347.54,347.23,347.43,782.0,339.0875,339.3805,339.0778,339.2731,782.0
2023-09-14 11:15:00,347.41,347.41,346.58,346.58,1847.0,339.2535,339.2535,338.443,338.443,1847.0
2023-09-14 11:20:00,346.54,346.79,346.53,346.77,1201.0,338.404,338.6481,338.3942,338.6286,1201.0
2023-09-14 11:25:00,346.77,346.86,346.47,346.75,1857.0,338.6286,338.7165,338.3356,338.609,1857.0
2023-09-14 11:30:00,346.82,346.98,346.82,346.88,901.0,338.6774,338.8336,338.6774,338.736,901.0
2023-09-14 11:35:00,346.95,347.01,346.95,347.01,800.0,338.8043,338.8629,338.8043,338.8629,800.0
2023-09-14 11:40:00,347.19,347.68,347.1,347.47,847.0,339.0387,339.5172,338.9508,339.3121,847.0
2023-09-14 11:45:00,347.49,347.67,347.48,347.48,1788.0,339.3317,339.5074,339.3219,339.3219,1788.0
2023-09-14 11:50:00,347.48,347.77,347.48,347.68,839.0,339.3219,339.6051,339.3219,339.5172,839.0
2023-09-14 11:55:00,347.69,348.06,347.68,348.05,1832.0,339.527,339.8883,339.5172,339.8785,1832.0
2023-09-14 12:00:00,348.08,348.53,347.97,348.53,3861.0,339.9078,340.3472,339.8004,340.3472,3861.0
2023-09-14 12:05:00,348.48,348.48,348.17,348.17,1648.0,340.2984,340.2984,339.9957,339.9957,1648.0
2023-09-14 12:10:00,348.46,349.04,348.36,349.04,2314.0,340.2789,340.8453,340.1812,340.8453,2314.0
2023-09-14 12:15:00,349.08,349.3,349.06,349.3,2797.0,340.8843,341.0992,340.8648,341.0992,2797.0
2023-09-14 12:20:00,349.4,349.5,349.4,349.47,700.0,341.1968,341.2945,341.1968,341.2652,700.0
2023-09-14 12:25:00,349.45,349.7,349.35,349.62,1426.0,341.2456,341.4898,341.148,341.4117,1426.0
2023-09-14 12:30:00,349.5,349.87,349.5,349.87,2455.0,341.2945,341.6558,341.2945,341.6558,2455.0
2023-09-14 12:35:00,349.87,349.94,349.76,349.93,1488.0,341.6558,341.7241,341.5484,341.7144,1488.0
2023-09-14 12:40:00,349.94,349.94,349.63,349.63,1234.0,341.7241,341.7241,341.4214,341.4214,1234.0
2023-09-14 12:45:00,349.58,349.76,349.49,349.76,2013.0,341.3726,341.5484,341.2847,341.5484,2013.0
2023-09-14 12:50:00,349.82,350.06,349.82,350.0,5763.0,341.607,341.8413,341.607,341.7827,5763.0
2023-09-14 12:55:00,350.04,350.04,349.81,349.81,496.0,341.8218,341.8218,341.5972,341.5972,496.0
2023-09-14 13:00:00,349.73,349.73,349.61,349.61,701.0,341.5191,341.5191,341.4019,341.4019,701.0
2023-09-14 13:05:00,349.63,350.06,349.63,350.06,620.0,341.4214,341.8413,341.4214,341.8413,620.0
2023-09-14 13:10:00,350.18,350.18,350.04,350.04,1143.0,341.9585,341.9585,341.8218,341.8218,1143.0
2023-09-14 13:15:00,350.15,350.15,349.67,349.67,1658.0,341.9292,341.9292,341.4605,341.4605,1658.0
2023-09-14 13:20:00,349.72,349.81,349.68,349.68,828.0,341.5093,341.5972,341.4702,341.4702,828.0
2023-09-14 13:25:00,349.7,349.8,349.67,349.8,300.0,341.4898,341.5874,341.4605,341.5874,300.0
2023-09-14 13:30:00,349.73,349.73,349.65,349.71,800.0,341.5191,341.5191,341.4409,341.4995,800.0
2023-09-14 13:35:00,349.79,349.79,349.53,349.53,5264.0,341.5777,341.5777,341.3238,341.3238,5264.0
2023-09-14 13:40:00,349.48,349.48,349.2,349.31,2287.0,341.2749,341.2749,341.0015,341.1089,2287.0
2023-09-14 13:45:00,349.17,349.17,348.86,348.97,1054.0,340.9722,340.9722,340.6695,340.7769,1054.0
2023-09-14 13:50:00,349.06,349.3,349.06,349.13,5323.0,340.8648,341.0992,340.8648,340.9332,5323.0
2023-09-14 13:55:00,349.2,349.2,349.01,349.01,722.0,341.0015,341.0015,340.816,340.816,722.0
2023-09-14 14:00:00,348.98,349.19,348.9,349.19,956.0,340.7867,340.9917,340.7086,340.9917,956.0
2023-09-14 14:05:00,349.02,349.1,348.91,349.04,1461.0,340.8257,340.9039,340.7183,340.8453,1461.0
2023-09-14 14:10:00,349.13,349.14,348.89,348.89,2000.0,340.9332,340.9429,340.6988,340.6988,2000.0
2023-09-14 14:15:00,348.94,348.97,348.83,348.84,1527.0,340.7476,340.7769,340.6402,340.65,1527.0
2023-09-14 14:20:00,349.05,349.31,349.01,349.23,1007.0,340.855,341.1089,340.816,341.0308,1007.0
2023-09-14 14:25:00,349.28,349.4,349.22,349.26,1703.0,341.0796,341.1968,341.021,341.0601,1703.0
2023-09-14 14:30:00,349.2,349.66,349.2,349.65,2501.0,341.0015,341.4507,341.0015,341.4409,2501.0
2023-09-14 14:35:00,349.7,349.85,349.66,349.85,2250.0,341.4898,341.6363,341.4507,341.6363,2250.0
2023-09-14 14:40:00,349.86,349.86,349.57,349.66,995.0,341.646,341.646,341.3628,341.4507,995.0
2023-09-14 14:45:00,349.65,349.79,349.61,349.72,3100.0,341.4409,341.5777,341.4019,341.5093,3100.0
2023-09-14 14:50:00,349.73,349.87,349.64,349.77,1747.0,341.5191,341.6558,341.4312,341.5581,1747.0
2023-09-14 14:55:00,349.67,349.73,349.6,349.72,3647.0,341.4605,341.5191,341.3921,341.5093,3647.0
2023-09-14 15:00:00,349.81,350.27,349.77,350.27,1488.0,341.5972,342.0464,341.5581,342.0464,1488.0
2023-09-14 15:05:00,350.23,350.32,350.15,350.15,2296.0,342.0073,342.0952,341.9292,341.9292,2296.0
2023-09-14 15:10:00,350.12,350.12,349.88,349.94,3514.0,341.8999,341.8999,341.6656,341.7241,3514.0
2023-09-14 15:15:00,350.03,350.13,349.92,350.13,900.0,341.812,341.9097,341.7046,341.9097,900.0
2023-09-14 15:20:00,350.03,350.14,349.96,349.96,1543.0,341.812,341.9194,341.7437,341.7437,1543.0
2023-09-14 15:25:00,350.02,350.16,350.01,350.05,1301.0,341.8023,341.939,341.7925,341.8316,1301.0
2023-09-14 15:30:00,349.98,350.03,349.5,349.59,3670.0,341.7632,341.812,341.2945,341.3824,3670.0
2023-09-14 15:35:00,349.57,349.9,349.55,349.75,3393.0,341.3628,341.6851,341.3433,341.5386,3393.0
2023-09-14 15:40:00,349.87,349.96,349.72,349.82,1710.0,341.6558,341.7437,341.5093,341.607,1710.0
2023-09-14 15:45:00,349.77,349.78,349.07,349.25,4737.0,341.5581,341.5679,340.8746,341.0503,4737.0
2023-09-14 15:50:00,349.18,349.44,349.11,349.15,7058.0,340.982,341.2359,340.9136,340.9527,7058.0
2023-09-14 15:55:00,349.15,349.8,348.96,349.8,19661.0,340.9527,341.5874,340.7671,341.5874,19661.0
2023-09-15 09:30:00,347.87,347.87,346.67,346.67,85903.0,339.7027,339.7027,338.5309,338.5309,85903.0
2023-09-15 09:35:00,347.33,347.49,347.31,347.34,1308.0,339.1754,339.3317,339.1559,339.1852,1308.0
2023-09-15 09:40:00,347.33,348.86,347.33,348.8,3100.0,339.1754,340.6695,339.1754,340.6109,3100.0
2023-09-15 09:45:00,348.86,348.86,348.31,348.32,1273.0,340.6695,340.6695,340.1324,340.1422,1273.0
2023-09-15 09:50:00,348.74,348.97,348.19,348.97,1961.0,340.5523,340.7769,340.0152,340.7769,1961.0
2023-09-15 09:55:00,349.4,349.46,349.39,349.46,500.0,341.1968,341.2554,341.1871,341.2554,500.0
2023-09-15 10:00:00,349.64,350.94,349.63,349.86,5229.0,341.4312,342.7007,341.4214,341.646,5229.0
2023-09-15 10:05:00,350.16,350.91,350.16,350.42,2251.0,341.939,342.6714,341.939,342.1929,2251.0
2023-09-15 10:10:00,350.39,350.39,349.6,350.13,1975.0,342.1636,342.1636,341.3921,341.9097,1975.0
2023-09-15 10:15:00,350.05,350.29,349.82,350.29,1156.0,341.8316,342.0659,341.607,342.0659,1156.0
2023-09-15 10:20:00,350.31,350.57,350.18,350.18,1736.0,342.0855,342.3394,341.9585,341.9585,1736.0
2023-09-15 10:25:00,350.16,350.18,350.02,350.02,1715.0,341.939,341.9585,341.8023,341.8023,1715.0
2023-09-15 10:30:00,350.08,350.08,349.89,350.05,800.0,341.8609,341.8609,341.6753,341.8316,800.0
2023-09-15 10:35:00,350.13,350.13,349.72,349.8,2568.0,341.9097,341.9097,341.5093,341.5874,2568.0
2023-09-15 10:40:00,349.8,349.86,349.65,349.7,1240.0,341.5874,341.646,341.4409,341.4898,1240.0
2023-09-15 10:45:00,349.86,350.47,349.86,350.31,1732.0,341.646,342.2417,341.646,342.0855,1732.0
2023-09-15 10:50:00,350.54,350.54,349.87,349.87,1502.0,342.3101,342.3101,341.6558,341.6558,1502.0
2023-09-15 10:55:00,349.84,349.84,349.69,349.69,845.0,341.6265,341.6265,341.48,341.48,845.0
2023-09-15 11:00:00,349.49,349.49,348.95,349.04,2258.0,341.2847,341.2847,340.7574,340.8453,2258.0
2023-09-15 11:05:00,348.94,349.04,348.38,348.92,1536.0,340.7476,340.8453,340.2008,340.7281,1536.0
2023-09-15 11:10:00,348.98,349.12,348.74,348.74,1027.0,340.7867,340.9234,340.5523,340.5523,1027.0
2023-09-15 11:15:00,348.72,349.35,348.72,349.35,1230.0,340.5328,341.148,340.5328,341.148,1230.0
2023-09-15 11:20:00,349.36,349.47,349.32,349.47,814.0,341.1578,341.2652,341.1187,341.2652,814.0
2023-09-15 11:25:00,349.5,349.54,349.4,349.42,1003.0,341.2945,341.3335,341.1968,341.2163,1003.0
2023-09-15 11:30:00,349.61,349.68,349.45,349.45,1447.0,341.4019,341.4702,341.2456,341.2456,1447.0
2023-09-15 11:35:00,349.29,349.67,349.29,349.66,1385.0,341.0894,341.4605,341.0894,341.4507,1385.0
2023-09-15 11:40:00,349.64,349.75,349.52,349.75,1297.0,341.4312,341.5386,341.314,341.5386,1297.0
2023-09-15 11:45:00,349.54,349.63,349.45,349.52,1395.0,341.3335,341.4214,341.2456,341.314,1395.0
2023-09-15 11:50:00,349.5,349.7,349.33,349.54,1154.0,341.2945,341.4898,341.1285,341.3335,1154.0
2023-09-15 11:55:00,349.45,349.75,349.29,349.75,2940.0,341.2456,341.5386,341.0894,341.5386,2940.0
2023-09-15 12:00:00,349.84,349.94,349.69,349.69,1532.0,341.6265,341.7241,341.48,341.48,1532.0
2023-09-15 12:05:00,349.88,350.06,349.82,350.06,1092.0,341.6656,341.8413,341.607,341.8413,1092.0
2023-09-15 12:10:00,350.06,350.06,349.74,349.75,1400.0,341.8413,341.8413,341.5288,341.5386,1400.0
2023-09-15 12:15:00,349.66,349.85,349.66,349.84,1039.0,341.4507,341.6363,341.4507,341.6265,1039.0
2023-09-15 12:20:00,349.87,349.87,349.59,349.59,870.0,341.6558,341.6558,341.3824,341.3824,870.0
2023-09-15 12:25:00,349.48,349.48,349.26,349.31,1325.0,341.2749,341.2749,341.0601,341.1089,1325.0
2023-09-15 12:30:00,349.43,349.56,349.2,349.2,998.0,341.2261,341.3531,341.0015,341.0015,998.0
2023-09-15 12:35:00,349.41,349.55,349.41,349.55,596.0,341.2066,341.3433,341.2066,341.3433,596.0
2023-09-15 12:40:00,349.67,349.69,349.56,349.57,902.0,341.4605,341.48,341.3531,341.3628,902.0
2023-09-15 12:45:00,349.46,349.77,349.41,349.77,1112.0,341.2554,341.5581,341.2066,341.5581,1112.0
2023-09-15 12:50:00,349.77,349.93,349.77,349.84,300.0,341.5581,341.7144,341.5581,341.6265,300.0
2023-09-15 12:55:00,349.87,349.87,349.55,349.64,1000.0,341.6558,341.6558,341.3433,341.4312,1000.0
2023-09-15 13:00:00,349.72,349.72,349.53,349.53,600.0,341.5093,341.5093,341.3238,341.3238,600.0
2023-09-15 13:05:00,349.37,349.48,349.37,349.41,628.0,341.1675,341.2749,341.1675,341.2066,628.0
2023-09-15 13:10:00,349.44,349.44,349.3,349.34,813.0,341.2359,341.2359,341.0992,341.1382,813.0
2023-09-15 13:15:00,349.35,349.35,349.34,349.35,100.0,341.148,341.148,341.1382,341.148,100.0
2023-09-15 13:20:00,349.23,349.23,348.85,349.03,1861.0,341.0308,341.0308,340.6597,340.8355,1861.0
2023-09-15 13:25:00,348.9,348.93,348.82,348.82,400.0,340.7086,340.7379,340.6304,340.6304,400.0
2023-09-15 13:30:00,348.77,349.03,348.61,349.03,1207.0,340.5816,340.8355,340.4254,340.8355,1207.0
2023-09-15 13:35:00,349.15,349.51,349.15,349.48,4730.0,340.9527,341.3042,340.9527,341.2749,4730.0
2023-09-15 13:40:00,349.55,349.85,349.48,349.85,1103.0,341.3433,341.6363,341.2749,341.6363,1103.0
2023-09-15 13:45:00,350.15,350.15,349.84,349.84,1277.0,341.9292,341.9292,341.6265,341.6265,1277.0
2023-09-15 13:50:00,349.66,349.75,349.66,349.66,497.0,341.4507,341.5386,341.4507,341.4507,497.0
2023-09-15 13:55:00,349.66,349.67,349.55,349.56,1286.0,341.4507,341.4605,341.3433,341.3531,1286.0
2023-09-15 14:00:00,349.55,349.55,349.22,349.38,1548.0,341.3433,341.3433,341.021,341.1773,1548.0
2023-09-15 14:05:00,349.48,349.48,348.75,348.75,1311.0,341.2749,341.2749,340.5621,340.5621,1311.0
2023-09-15 14:10:00,348.75,348.97,348.66,348.66,1573.0,340.5621,340.7769,340.4742,340.4742,1573.0
2023-09-15 14:15:00,348.66,348.89,348.65,348.71,1560.0,340.4742,340.6988,340.4644,340.523,1560.0
2023-09-15 14:20:00,348.73,348.87,348.67,348.67,2245.0,340.5425,340.6793,340.484,340.484,2245.0
2023-09-15 14:25:00,348.71,348.87,348.71,348.87,900.0,340.523,340.6793,340.523,340.6793,900.0
2023-09-15 14:30:00,348.88,348.88,348.74,348.74,699.0,340.689,340.689,340.5523,340.5523,699.0
2023-09-15 14:35:00,348.79,349.03,348.79,348.93,2421.0,340.6011,340.8355,340.6011,340.7379,2421.0
2023-09-15 14:40:00,348.85,348.85,348.74,348.75,905.0,340.6597,340.6597,340.5523,340.5621,905.0
2023-09-15 14:45:00,348.88,349.02,348.88,348.91,784.0,340.689,340.8257,340.689,340.7183,784.0
2023-09-15 14:50:00,348.97,349.06,348.97,349.06,805.0,340.7769,340.8648,340.7769,340.8648,805.0
2023-09-15 14:55:00,349.09,349.17,349.09,349.17,406.0,340.8941,340.9722,340.8941,340.9722,406.0
2023-09-15 15:00:00,349.24,349.24,348.89,348.89,1789.0,341.0406,341.0406,340.6988,340.6988,1789.0
2023-09-15 15:05:00,348.87,348.92,348.6,348.78,2609.0,340.6793,340.7281,340.4156,340.5914,2609.0
2023-09-15 15:10:00,348.67,348.72,348.67,348.72,502.0,340.484,340.5328,340.484,340.5328,502.0
2023-09-15 15:15:00,348.64,348.92,348.63,348.75,2726.0,340.4547,340.7281,340.4449,340.5621,2726.0
2023-09-15 15:20:00,348.75,348.75,348.5,348.5,2226.0,340.5621,340.5621,340.3179,340.3179,2226.0
2023-09-15 15:25:00,348.61,348.61,348.43,348.55,1599.0,340.4254,340.4254,340.2496,340.3668,1599.0
2023-09-15 15:30:00,348.65,348.67,348.3,348.46,4984.0,340.4644,340.484,340.1226,340.2789,4984.0
2023-09-15 15:35:00,348.45,348.46,347.99,347.99,1917.0,340.2691,340.2789,339.8199,339.8199,1917.0
2023-09-15 15:40:00,347.92,347.92,347.65,347.7,3445.0,339.7516,339.7516,339.4879,339.5367,3445.0
2023-09-15 15:45:00,347.54,347.73,347.1,347.17,10226.0,339.3805,339.566,338.9508,339.0192,10226.0
2023-09-15 15:50:00,347.04,347.66,347.0,347.58,21172.0,338.8922,339.4977,338.8532,339.4195,21172.0
2023-09-15 15:55:00,347.61,347.81,347.08,347.15,53964.0,339.4488,339.6441,338.9313,338.9996,53964.0
2023-09-18 09:30:00,346.07,346.07,344.41,345.66,3193.0,337.945,337.945,336.324,337.5446,3193.0
2023-09-18 09:35:00,346.32,346.34,345.69,346.3,720.0,338.1891,338.2087,337.5739,338.1696,720.0
2023-09-18 09:40:00,346.42,346.98,344.1,344.1,2692.0,338.2868,338.8336,336.0213,336.0213,2692.0
2023-09-18 09:45:00,344.29,344.29,343.21,343.44,1724.0,336.2068,336.2068,335.1521,335.3767,1724.0
2023-09-18 09:50:00,343.11,344.11,343.11,343.75,2080.0,335.0545,336.031,335.0545,335.6795,2080.0
2023-09-18 09:55:00,343.39,343.92,343.35,343.78,800.0,335.3279,335.8455,335.2889,335.7088,800.0
2023-09-18 10:00:00,344.02,344.43,343.86,344.43,9182.0,335.9431,336.3435,335.7869,336.3435,9182.0
2023-09-18 10:05:00,344.25,344.99,343.88,344.94,1783.0,336.1677,336.8904,335.8064,336.8415,1783.0
2023-09-18 10:10:00,345.24,345.36,344.94,344.94,1602.0,337.1345,337.2517,336.8415,336.8415,1602.0
2023-09-18 10:15:00,345.29,345.32,345.17,345.32,300.0,337.1833,337.2126,337.0661,337.2126,300.0
2023-09-18 10:20:00,345.42,345.51,345.19,345.19,1778.0,337.3103,337.3981,337.0857,337.0857,1778.0
2023-09-18 10:25:00,345.13,345.78,345.13,345.66,1369.0,337.0271,337.6618,337.0271,337.5446,1369.0
2023-09-18 10:30:00,345.43,346.49,345.42,346.48,2164.0,337.32,338.3551,337.3103,338.3454,2164.0
2023-09-18 10:35:00,347.11,347.11,346.52,346.53,1830.0,338.9606,338.9606,338.3844,338.3942,1830.0
2023-09-18 10:40:00,346.44,346.8,346.33,346.79,1234.0,338.3063,338.6579,338.1989,338.6481,1234.0
2023-09-18 10:45:00,346.78,347.06,346.78,346.95,300.0,338.6383,338.9118,338.6383,338.8043,300.0
2023-09-18 10:50:00,347.07,347.07,347.07,347.07,100.0,338.9215,338.9215,338.9215,338.9215,100.0
2023-09-18 10:55:00,346.92,346.92,346.73,346.73,647.0,338.775,338.775,338.5895,338.5895,647.0
2023-09-18 11:00:00,346.7,346.7,346.41,346.42,1389.0,338.5602,338.5602,338.277,338.2868,1389.0
2023-09-18 11:05:00,346.28,346.32,346.14,346.14,1366.0,338.1501,338.1891,338.0134,338.0134,1366.0
2023-09-18 11:10:00,346.18,346.18,346.05,346.05,1350.0,338.0524,338.0524,337.9255,337.9255,1350.0
2023-09-18 11:15:00,346.41,346.41,346.07,346.13,2332.0,338.277,338.277,337.945,338.0036,2332.0
2023-09-18 11:20:00,346.22,346.25,346.05,346.21,742.0,338.0915,338.1208,337.9255,338.0817,742.0
2023-09-18 11:25:00,346.31,346.47,346.03,346.44,2672.0,338.1794,338.3356,337.9059,338.3063,2672.0
2023-09-18 11:30:00,346.46,346.59,346.45,346.58,2081.0,338.3258,338.4528,338.3161,338.443,2081.0
2023-09-18 11:35:00,346.56,346.56,346.38,346.4,1298.0,338.4235,338.4235,338.2477,338.2673,1298.0
2023-09-18 11:40:00,346.7,346.94,346.7,346.94,603.0,338.5602,338.7946,338.5602,338.7946,603.0
2023-09-18 11:45:00,347.19,347.22,347.18,347.22,210.0,339.0387,339.068,339.0289,339.068,210.0
2023-09-18 11:50:00,347.04,347.04,346.92,347.0,630.0,338.8922,338.8922,338.775,338.8532,630.0
2023-09-18 11:55:00,346.91,346.91,346.91,346.91,100.0,338.7653,338.7653,338.7653,338.7653,100.0
2023-09-18 12:00:00,346.87,346.87,346.87,346.87,564.0,338.7262,338.7262,338.7262,338.7262,564.0
2023-09-18 12:05:00,346.92,346.97,346.92,346.96,737.0,338.775,338.8239,338.775,338.8141,737.0
2023-09-18 12:10:00,346.88,347.0,346.84,346.84,907.0,338.736,338.8532,338.6969,338.6969,907.0
2023-09-18 12:15:00,347.15,347.18,347.09,347.1,300.0,338.9996,339.0289,338.9411,338.9508,300.0
2023-09-18 12:20:00,347.1,347.2,346.94,347.2,1829.0,338.9508,339.0485,338.7946,339.0485,1829.0
2023-09-18 12:25:00,347.05,347.08,346.93,346.97,1450.0,338.902,338.9313,338.7848,338.8239,1450.0
2023-09-18 12:30:00,347.06,347.18,346.98,347.12,1242.0,338.9118,339.0289,338.8336,338.9703,1242.0
2023-09-18 12:35:00,346.96,346.96,346.46,346.67,2568.0,338.8141,338.8141,338.3258,338.5309,2568.0
2023-09-18 12:40:00,346.61,346.62,346.34,346.35,1858.0,338.4723,338.4821,338.2087,338.2184,1858.0
2023-09-18 12:45:00,346.52,346.58,346.37,346.54,3502.0,338.3844,338.443,338.238,338.404,3502.0
2023-09-18 12:50:00,346.57,346.58,346.29,346.38,1435.0,338.4333,338.443,338.1598,338.2477,1435.0
2023-09-18 12:55:00,346.46,346.46,346.28,346.28,1605.0,338.3258,338.3258,338.1501,338.1501,1605.0
2023-09-18 13:00:00,346.29,346.56,346.29,346.56,809.0,338.1598,338.4235,338.1598,338.4235,809.0
2023-09-18 13:05:00,346.46,346.47,346.29,346.3,1453.0,338.3258,338.3356,338.1598,338.1696,1453.0
2023-09-18 13:10:00,346.3,346.3,346.1,346.25,1107.0,338.1696,338.1696,337.9743,338.1208,1107.0
2023-09-18 13:15:00,346.12,346.12,345.84,345.85,1277.0,337.9938,337.9938,337.7204,337.7302,1277.0
2023-09-18 13:20:00,345.93,345.94,345.76,345.8,1636.0,337.8083,337.8181,337.6423,337.6813,1636.0
2023-09-18 13:25:00,345.77,345.92,345.75,345.82,1227.0,337.652,337.7985,337.6325,337.7009,1227.0
2023-09-18 13:30:00,345.88,345.9,345.82,345.84,973.0,337.7595,337.779,337.7009,337.7204,973.0
2023-09-18 13:35:00,345.94,346.02,345.69,345.69,2531.0,337.8181,337.8962,337.5739,337.5739,2531.0
2023-09-18 13:40:00,345.63,345.63,345.44,345.46,855.0,337.5153,337.5153,337.3298,337.3493,855.0
2023-09-18 13:45:00,345.72,345.87,345.62,345.62,1373.0,337.6032,337.7497,337.5056,337.5056,1373.0
2023-09-18 13:50:00,345.61,345.66,345.35,345.41,1064.0,337.4958,337.5446,337.2419,337.3005,1064.0
2023-09-18 13:55:00,345.44,345.64,345.43,345.54,1970.0,337.3298,337.5251,337.32,337.4274,1970.0
2023-09-18 14:00:00,345.55,345.76,345.53,345.71,2929.0,337.4372,337.6423,337.4177,337.5935,2929.0
2023-09-18 14:05:00,345.72,345.89,345.71,345.87,964.0,337.6032,337.7692,337.5935,337.7497,964.0
2023-09-18 14:10:00,345.93,346.11,345.92,345.93,2259.0,337.8083,337.9841,337.7985,337.8083,2259.0
2023-09-18 14:15:00,346.03,346.21,346.03,346.06,1117.0,337.9059,338.0817,337.9059,337.9352,1117.0
2023-09-18 14:20:00,346.21,346.3,345.91,345.98,2015.0,338.0817,338.1696,337.7888,337.8571,2015.0
2023-09-18 14:25:00,345.87,346.22,345.79,346.22,1951.0,337.7497,338.0915,337.6716,338.0915,1951.0
2023-09-18 14:30:00,346.25,346.34,346.06,346.34,1813.0,338.1208,338.2087,337.9352,338.2087,1813.0
2023-09-18 14:35:00,346.3,346.54,346.3,346.44,1632.0,338.1696,338.404,338.1696,338.3063,1632.0
2023-09-18 14:40:00,346.56,346.63,346.5,346.63,1011.0,338.4235,338.4919,338.3649,338.4919,1011.0
2023-09-18 14:45:00,346.68,346.71,346.68,346.71,200.0,338.5407,338.57,338.5407,338.57,200.0
2023-09-18 14:50:00,346.71,346.75,346.32,346.32,3297.0,338.57,338.609,338.1891,338.1891,3297.0
2023-09-18 14:55:00,346.15,346.68,346.15,346.68,1902.0,338.0231,338.5407,338.0231,338.5407,1902.0
2023-09-18 15:00:00,346.81,346.85,346.58,346.82,5953.0,338.6676,338.7067,338.443,338.6774,5953.0
2023-09-18 15:05:00,346.84,346.9,346.69,346.89,3358.0,338.6969,338.7555,338.5504,338.7457,3358.0
2023-09-18 15:10:00,346.75,346.84,346.68,346.84,1420.0,338.609,338.6969,338.5407,338.6969,1420.0
2023-09-18 15:15:00,346.86,346.87,346.67,346.68,1825.0,338.7165,338.7262,338.5309,338.5407,1825.0
2023-09-18 15:20:00,346.73,346.76,346.65,346.75,1428.0,338.5895,338.6188,338.5114,338.609,1428.0
2023-09-18 15:25:00,346.72,346.8,346.65,346.8,1900.0,338.5797,338.6579,338.5114,338.6579,1900.0
2023-09-18 15:30:00,346.68,346.75,346.46,346.62,3400.0,338.5407,338.609,338.3258,338.4821,3400.0
2023-09-18 15:35:00,346.62,346.85,346.5,346.79,1456.0,338.4821,338.7067,338.3649,338.6481,1456.0
2023-09-18 15:40:00,346.8,347.08,346.8,346.88,2537.0,338.6579,338.9313,338.6579,338.736,2537.0
2023-09-18 15:45:00,346.93,347.0,346.77,346.87,3907.0,338.7848,338.8532,338.6286,338.7262,3907.0
2023-09-18 15:50:00,346.66,346.87,346.37,346.37,2326.0,338.5211,338.7262,338.238,338.238,2326.0
2023-09-18 15:55:00,346.34,347.19,346.33,347.19,17861.0,338.2087,339.0387,338.1989,339.0387,17861.0
2023-09-19 09:30:00,347.47,349.99,346.7,348.28,4353.0,339.3121,341.773,338.5602,340.1031,4353.0
2023-09-19 09:35:00,348.36,348.48,347.48,348.48,2660.0,340.1812,340.2984,339.3219,340.2984,2660.0
2023-09-19 09:40:00,348.89,349.37,348.25,348.25,300.0,340.6988,341.1675,340.0738,340.0738,300.0
2023-09-19 09:45:00,348.25,348.25,348.25,348.25,0.0,340.0738,340.0738,340.0738,340.0738,0.0
2023-09-19 09:50:00,348.13,348.55,348.01,348.12,2360.0,339.9566,340.3668,339.8395,339.9469,2360.0
2023-09-19 09:55:00,348.54,348.68,348.29,348.64,3911.0,340.357,340.4937,340.1129,340.4547,3911.0
2023-09-19 10:00:00,348.83,348.9,348.56,348.67,3071.0,340.6402,340.7086,340.3765,340.484,3071.0
2023-09-19 10:05:00,348.85,348.89,348.73,348.88,1380.0,340.6597,340.6988,340.5425,340.689,1380.0
2023-09-19 10:10:00,348.78,348.95,348.78,348.82,1082.0,340.5914,340.7574,340.5914,340.6304,1082.0
2023-09-19 10:15:00,348.8,348.8,348.59,348.61,1000.0,340.6109,340.6109,340.4058,340.4254,1000.0
2023-09-19 10:20:00,348.46,348.95,348.46,348.95,1012.0,340.2789,340.7574,340.2789,340.7574,1012.0
2023-09-19 10:25:00,349.04,349.27,349.04,349.23,2366.0,340.8453,341.0699,340.8453,341.0308,2366.0
2023-09-19 10:30:00,349.15,349.15,348.7,348.98,3339.0,340.9527,340.9527,340.5133,340.7867,3339.0
2023-09-19 10:35:00,349.01,349.29,348.86,348.86,2983.0,340.816,341.0894,340.6695,340.6695,2983.0
2023-09-19 10:40:00,348.75,348.8,348.4,348.8,742.0,340.5621,340.6109,340.2203,340.6109,742.0
2023-09-19 10:45:00,348.51,348.59,348.12,348.12,1098.0,340.3277,340.4058,339.9469,339.9469,1098.0
2023-09-19 10:50:00,347.88,348.3,347.88,347.88,3175.0,339.7125,340.1226,339.7125,339.7125,3175.0
2023-09-19 10:55:00,347.88,348.24,347.88,348.24,474.0,339.7125,340.0641,339.7125,340.0641,474.0
2023-09-19 11:00:00,347.98,348.07,347.84,347.84,1769.0,339.8102,339.898,339.6734,339.6734,1769.0
2023-09-19 11:05:00,347.99,347.99,347.61,347.62,1078.0,339.8199,339.8199,339.4488,339.4586,1078.0
2023-09-19 11:10:00,346.88,347.48,346.88,347.3,2040.0,338.736,339.3219,338.736,339.1461,2040.0
2023-09-19 11:15:00,347.42,347.42,347.19,347.28,1191.0,339.2633,339.2633,339.0387,339.1266,1191.0
2023-09-19 11:20:00,347.31,347.49,347.25,347.25,501.0,339.1559,339.3317,339.0973,339.0973,501.0
2023-09-19 11:25:00,347.5,347.5,347.24,347.27,2588.0,339.3414,339.3414,339.0875,339.1168,2588.0
2023-09-19 11:30:00,347.07,347.3,347.06,347.27,1735.0,338.9215,339.1461,338.9118,339.1168,1735.0
2023-09-19 11:35:00,347.4,347.74,347.28,347.28,3299.0,339.2438,339.5758,339.1266,339.1266,3299.0
2023-09-19 11:40:00,347.37,347.37,347.36,347.36,6615.0,339.2145,339.2145,339.2047,339.2047,6615.0
2023-09-19 11:45:00,347.19,347.19,346.59,346.96,1708.0,339.0387,339.0387,338.4528,338.8141,1708.0
2023-09-19 11:50:00,347.01,347.12,347.0,347.04,1116.0,338.8629,338.9703,338.8532,338.8922,1116.0
2023-09-19 11:55:00,346.88,346.98,346.81,346.97,2041.0,338.736,338.8336,338.6676,338.8239,2041.0
2023-09-19 12:00:00,346.83,346.83,346.58,346.76,2576.0,338.6872,338.6872,338.443,338.6188,2576.0
2023-09-19 12:05:00,346.66,346.66,346.27,346.53,1975.0,338.5211,338.5211,338.1403,338.3942,1975.0
2023-09-19 12:10:00,346.42,346.42,346.28,346.38,518.0,338.2868,338.2868,338.1501,338.2477,518.0
2023-09-19 12:15:00,346.38,346.59,346.02,346.33,3617.0,338.2477,338.4528,337.8962,338.1989,3617.0
2023-09-19 12:20:00,346.27,346.39,345.99,346.35,2123.0,338.1403,338.2575,337.8669,338.2184,2123.0
2023-09-19 12:25:00,346.04,346.44,346.04,346.41,1135.0,337.9157,338.3063,337.9157,338.277,1135.0
2023-09-19 12:30:00,346.41,346.46,346.3,346.46,1204.0,338.277,338.3258,338.1696,338.3258,1204.0
2023-09-19 12:35:00,346.38,346.38,346.37,346.38,300.0,338.2477,338.2477,338.238,338.2477,300.0
2023-09-19 12:40:00,346.36,346.36,346.05,346.22,2736.0,338.2282,338.2282,337.9255,338.0915,2736.0
2023-09-19 12:45:00,346.13,346.22,346.05,346.05,1802.0,338.0036,338.0915,337.9255,337.9255,1802.0
2023-09-19 12:50:00,346.05,346.1,346.04,346.05,500.0,337.9255,337.9743,337.9157,337.9255,500.0
2023-09-19 12:55:00,346.04,346.23,346.04,346.22,1714.0,337.9157,338.1012,337.9157,338.0915,1714.0
2023-09-19 13:00:00,346.27,346.51,346.23,346.32,2013.0,338.1403,338.3747,338.1012,338.1891,2013.0
2023-09-19 13:05:00,346.41,346.41,346.41,346.41,170.0,338.277,338.277,338.277,338.277,170.0
2023-09-19 13:10:00,346.38,346.76,346.29,346.51,1735.0,338.2477,338.6188,338.1598,338.3747,1735.0
2023-09-19 13:15:00,346.71,346.86,346.7,346.86,1612.0,338.57,338.7165,338.5602,338.7165,1612.0
2023-09-19 13:20:00,346.81,346.84,346.81,346.84,1183.0,338.6676,338.6969,338.6676,338.6969,1183.0
2023-09-19 13:25:00,346.69,346.69,346.53,346.6,1009.0,338.5504,338.5504,338.3942,338.4626,1009.0
2023-09-19 13:30:00,346.72,346.72,346.34,346.34,1997.0,338.5797,338.5797,338.2087,338.2087,1997.0
2023-09-19 13:35:00,346.42,346.64,346.35,346.63,1004.0,338.2868,338.5016,338.2184,338.4919,1004.0
2023-09-19 13:40:00,346.55,346.7,346.39,346.69,3462.0,338.4137,338.5602,338.2575,338.5504,3462.0
2023-09-19 13:45:00,346.72,347.0,346.66,346.84,2384.0,338.5797,338.8532,338.5211,338.6969,2384.0
2023-09-19 13:50:00,346.88,346.91,346.87,346.91,400.0,338.736,338.7653,338.7262,338.7653,400.0
2023-09-19 13:55:00,346.91,346.91,346.61,346.61,2116.0,338.7653,338.7653,338.4723,338.4723,2116.0
2023-09-19 14:00:00,346.81,346.98,346.77,346.88,2291.0,338.6676,338.8336,338.6286,338.736,2291.0
2023-09-19 14:05:00,346.93,347.03,346.92,346.94,1050.0,338.7848,338.8825,338.775,338.7946,1050.0
2023-09-19 14:10:00,347.0,347.1,346.95,346.96,1622.0,338.8532,338.9508,338.8043,338.8141,1622.0
2023-09-19 14:15:00,346.92,347.0,346.91,347.0,738.0,338.775,338.8532,338.7653,338.8532,738.0
2023-09-19 14:20:00,347.02,347.16,347.01,347.16,500.0,338.8727,339.0094,338.8629,339.0094,500.0
2023-09-19 14:25:00,347.05,347.35,347.04,347.19,2746.0,338.902,339.1949,338.8922,339.0387,2746.0
2023-09-19 14:30:00,347.11,347.19,347.1,347.14,656.0,338.9606,339.0387,338.9508,338.9899,656.0
2023-09-19 14:35:00,347.31,348.44,347.31,348.2,5357.0,339.1559,340.2594,339.1559,340.025,5357.0
2023-09-19 14:40:00,348.24,348.24,347.77,347.86,2226.0,340.0641,340.0641,339.6051,339.693,2226.0
2023-09-19 14:45:00,347.86,347.91,347.41,347.41,1649.0,339.693,339.7418,339.2535,339.2535,1649.0
2023-09-19 14:50:00,347.27,347.34,347.06,347.06,1804.0,339.1168,339.1852,338.9118,338.9118,1804.0
2023-09-19 14:55:00,347.15,347.23,347.05,347.15,4231.0,338.9996,339.0778,338.902,338.9996,4231.0
2023-09-19 15:00:00,347.1,347.1,346.97,347.05,2830.0,338.9508,338.9508,338.8239,338.902,2830.0
2023-09-19 15:05:00,347.17,347.24,347.06,347.11,2275.0,339.0192,339.0875,338.9118,338.9606,2275.0
2023-09-19 15:10:00,347.14,347.21,346.95,346.96,1755.0,338.9899,339.0582,338.8043,338.8141,1755.0
2023-09-19 15:15:00,347.04,347.1,346.9,346.96,1579.0,338.8922,338.9508,338.7555,338.8141,1579.0
2023-09-19 15:20:00,347.12,347.12,346.96,346.99,1888.0,338.9703,338.9703,338.8141,338.8434,1888.0
2023-09-19 15:25:00,347.0,347.4,346.99,347.4,2567.0,338.8532,339.2438,338.8434,339.2438,2567.0
2023-09-19 15:30:00,347.43,347.43,347.16,347.4,2914.0,339.2731,339.2731,339.0094,339.2438,2914.0
2023-09-19 15:35:00,347.37,347.6,347.26,347.57,4977.0,339.2145,339.4391,339.1071,339.4098,4977.0
2023-09-19 15:40:00,347.56,347.89,347.52,347.83,3155.0,339.4,339.7223,339.361,339.6637,3155.0
2023-09-19 15:45:00,347.89,348.07,347.75,347.75,3815.0,339.7223,339.898,339.5856,339.5856,3815.0
2023-09-19 15:50:00,347.78,348.01,347.61,347.79,7327.0,339.6149,339.8395,339.4488,339.6246,7327.0
2023-09-19 15:55:00,347.72,347.72,347.0,347.32,23420.0,339.5563,339.5563,338.8532,339.1657,23420.0
2023-09-20 09:30:00,348.46,348.46,347.02,348.32,6414.0,340.2789,340.2789,338.8727,340.1422,6414.0
2023-09-20 09:35:00,348.03,348.57,347.65,348.35,1250.0,339.859,340.3863,339.4879,340.1715,1250.0
2023-09-20 09:40:00,348.14,349.07,348.01,348.72,1457.0,339.9664,340.8746,339.8395,340.5328,1457.0
2023-09-20 09:45:00,348.91,349.8,348.91,349.8,3200.0,340.7183,341.5874,340.7183,341.5874,3200.0
2023-09-20 09:50:00,349.63,350.09,349.6,350.09,626.0,341.4214,341.8706,341.3921,341.8706,626.0
2023-09-20 09:55:00,349.47,349.66,349.45,349.65,2805.0,341.2652,341.4507,341.2456,341.4409,2805.0
2023-09-20 10:00:00,349.47,349.62,348.92,348.96,1574.0,341.2652,341.4117,340.7281,340.7671,1574.0
2023-09-20 10:05:00,348.74,349.06,348.74,348.78,1114.0,340.5523,340.8648,340.5523,340.5914,1114.0
2023-09-20 10:10:00,348.79,348.8,348.19,348.2,1702.0,340.6011,340.6109,340.0152,340.025,1702.0
2023-09-20 10:15:00,348.26,348.54,348.17,348.54,521.0,340.0836,340.357,339.9957,340.357,521.0
2023-09-20 10:20:00,348.35,348.64,348.35,348.56,500.0,340.1715,340.4547,340.1715,340.3765,500.0
2023-09-20 10:25:00,348.63,348.67,348.63,348.67,600.0,340.4449,340.484,340.4449,340.484,600.0
2023-09-20 10:30:00,348.65,348.79,348.11,348.79,2766.0,340.4644,340.6011,339.9371,340.6011,2766.0
2023-09-20 10:35:00,348.75,348.75,348.75,348.75,100.0,340.5621,340.5621,340.5621,340.5621,100.0
2023-09-20 10:40:00,348.75,348.75,348.75,348.75,0.0,340.5621,340.5621,340.5621,340.5621,0.0
2023-09-20 10:45:00,348.84,348.84,348.52,348.52,200.0,340.65,340.65,340.3375,340.3375,200.0
2023-09-20 10:50:00,348.41,348.41,348.41,348.41,100.0,340.2301,340.2301,340.2301,340.2301,100.0
2023-09-20 10:55:00,348.74,348.74,348.74,348.74,100.0,340.5523,340.5523,340.5523,340.5523,100.0
2023-09-20 11:00:00,348.86,349.45,348.86,349.29,803.0,340.6695,341.2456,340.6695,341.0894,803.0
2023-09-20 11:05:00,349.54,349.71,349.4,349.53,2076.0,341.3335,341.4995,341.1968,341.3238,2076.0
2023-09-20 11:10:00,349.53,349.53,349.53,349.53,0.0,341.3238,341.3238,341.3238,341.3238,0.0
2023-09-20 11:15:00,349.6,349.87,349.37,349.87,550.0,341.3921,341.6558,341.1675,341.6558,550.0
2023-09-20 11:20:00,349.42,349.78,349.42,349.78,287.0,341.2163,341.5679,341.2163,341.5679,287.0
2023-09-20 11:25:00,349.65,349.84,349.64,349.65,1021.0,341.4409,341.6265,341.4312,341.4409,1021.0
2023-09-20 11:30:00,349.74,349.99,349.64,349.93,2801.0,341.5288,341.773,341.4312,341.7144,2801.0
2023-09-20 11:35:00,349.86,349.86,349.86,349.86,232.0,341.646,341.646,341.646,341.646,232.0
2023-09-20 11:40:00,349.82,349.82,349.63,349.63,538.0,341.607,341.607,341.4214,341.4214,538.0
2023-09-20 11:45:00,349.79,349.79,349.62,349.63,614.0,341.5777,341.5777,341.4117,341.4214,614.0
2023-09-20 11:50:00,349.76,349.93,349.76,349.93,900.0,341.5484,341.7144,341.5484,341.7144,900.0
2023-09-20 11:55:00,349.83,349.93,349.75,349.75,908.0,341.6167,341.7144,341.5386,341.5386,908.0
2023-09-20 12:00:00,349.6,349.78,349.6,349.72,2011.0,341.3921,341.5679,341.3921,341.5093,2011.0
2023-09-20 12:05:00,349.57,349.57,349.09,349.09,1396.0,341.3628,341.3628,340.8941,340.8941,1396.0
2023-09-20 12:10:00,349.07,349.32,349.07,349.32,300.0,340.8746,341.1187,340.8746,341.1187,300.0
2023-09-20 12:15:00,349.32,349.32,349.32,349.32,0.0,341.1187,341.1187,341.1187,341.1187,0.0
2023-09-20 12:20:00,349.15,349.15,349.15,349.15,100.0,340.9527,340.9527,340.9527,340.9527,100.0
2023-09-20 12:25:00,349.43,349.65,349.3,349.65,1491.0,341.2261,341.4409,341.0992,341.4409,1491.0
2023-09-20 12:30:00,349.65,349.65,349.65,349.65,100.0,341.4409,341.4409,341.4409,341.4409,100.0
2023-09-20 12:35:00,349.65,349.68,349.55,349.55,400.0,341.4409,341.4702,341.3433,341.3433,400.0
2023-09-20 12:40:00,349.68,349.85,349.52,349.84,1506.0,341.4702,341.6363,341.314,341.6265,1506.0
2023-09-20 12:45:00,349.88,349.88,349.48,349.48,2585.0,341.6656,341.6656,341.2749,341.2749,2585.0
2023-09-20 12:50:00,349.35,349.35,349.19,349.19,929.0,341.148,341.148,340.9917,340.9917,929.0
2023-09-20 12:55:00,349.38,349.47,349.35,349.44,1199.0,341.1773,341.2652,341.148,341.2359,1199.0
2023-09-20 13:00:00,349.35,349.35,349.25,349.25,585.0,341.148,341.148,341.0503,341.0503,585.0
2023-09-20 13:05:00,349.46,349.46,349.35,349.35,645.0,341.2554,341.2554,341.148,341.148,645.0
2023-09-20 13:10:00,349.27,349.27,349.08,349.08,202.0,341.0699,341.0699,340.8843,340.8843,202.0
2023-09-20 13:15:00,349.11,349.27,349.1,349.27,200.0,340.9136,341.0699,340.9039,341.0699,200.0
2023-09-20 13:20:00,349.24,349.33,349.06,349.14,1246.0,341.0406,341.1285,340.8648,340.9429,1246.0
2023-09-20 13:25:00,348.92,348.94,348.7,348.77,1372.0,340.7281,340.7476,340.5133,340.5816,1372.0
2023-09-20 13:30:00,348.63,348.74,348.63,348.68,600.0,340.4449,340.5523,340.4449,340.4937,600.0
2023-09-20 13:35:00,348.64,348.76,348.38,348.51,4891.0,340.4547,340.5718,340.2008,340.3277,4891.0
2023-09-20 13:40:00,348.1,348.1,348.09,348.09,217.0,339.9273,339.9273,339.9176,339.9176,217.0
2023-09-20 13:45:00,348.34,348.34,348.16,348.16,614.0,340.1617,340.1617,339.9859,339.9859,614.0
2023-09-20 13:50:00,348.17,348.4,348.11,348.4,2190.0,339.9957,340.2203,339.9371,340.2203,2190.0
2023-09-20 13:55:00,349.07,349.07,348.73,348.73,200.0,340.8746,340.8746,340.5425,340.5425,200.0
2023-09-20 14:00:00,348.6,348.6,347.18,347.19,4780.0,340.4156,340.4156,339.0289,339.0387,4780.0
2023-09-20 14:05:00,347.13,347.45,346.37,346.88,2740.0,338.9801,339.2926,338.238,338.736,2740.0
2023-09-20 14:10:00,346.37,347.39,346.37,347.0,4232.0,338.238,339.234,338.238,338.8532,4232.0
2023-09-20 14:15:00,347.01,347.73,346.83,347.5,1715.0,338.8629,339.566,338.6872,339.3414,1715.0
2023-09-20 14:20:00,347.66,347.69,346.75,347.37,5876.0,339.4977,339.527,338.609,339.2145,5876.0
2023-09-20 14:25:00,347.27,347.38,347.25,347.26,1899.0,339.1168,339.2242,339.0973,339.1071,1899.0
2023-09-20 14:30:00,347.18,347.67,347.09,347.29,1762.0,339.0289,339.5074,338.9411,339.1364,1762.0
2023-09-20 14:35:00,347.28,347.74,347.02,347.11,4385.0,339.1266,339.5758,338.8727,338.9606,4385.0
2023-09-20 14:40:00,347.08,347.94,347.08,347.61,2239.0,338.9313,339.7711,338.9313,339.4488,2239.0
2023-09-20 14:45:00,347.61,347.61,347.22,347.22,2028.0,339.4488,339.4488,339.068,339.068,2028.0
2023-09-20 14:50:00,346.85,347.06,346.74,346.84,1403.0,338.7067,338.9118,338.5993,338.6969,1403.0
2023-09-20 14:55:00,346.79,347.31,346.7,346.91,1606.0,338.6481,339.1559,338.5602,338.7653,1606.0
2023-09-20 15:00:00,346.76,347.18,346.76,347.17,1044.0,338.6188,339.0289,338.6188,339.0192,1044.0
2023-09-20 15:05:00,347.32,347.32,346.52,346.52,1129.0,339.1657,339.1657,338.3844,338.3844,1129.0
2023-09-20 15:10:00,346.72,346.8,346.2,346.2,1371.0,338.5797,338.6579,338.0719,338.0719,1371.0
2023-09-20 15:15:00,345.75,345.85,345.44,345.75,3603.0,337.6325,337.7302,337.3298,337.6325,3603.0
2023-09-20 15:20:00,345.99,346.42,345.75,346.25,1838.0,337.8669,338.2868,337.6325,338.1208,1838.0
2023-09-20 15:25:00,346.25,346.29,346.0,346.13,1200.0,338.1208,338.1598,337.8766,338.0036,1200.0
2023-09-20 15:30:00,346.27,346.27,345.25,345.25,2536.0,338.1403,338.1403,337.1443,337.1443,2536.0
2023-09-20 15:35:00,345.43,345.55,345.14,345.15,1905.0,337.32,337.4372,337.0368,337.0466,1905.0
2023-09-20 15:40:00,345.32,345.52,345.12,345.28,2125.0,337.2126,337.4079,337.0173,337.1735,2125.0
2023-09-20 15:45:00,345.12,345.26,344.86,345.12,3763.0,337.0173,337.154,336.7634,337.0173,3763.0
2023-09-20 15:50:00,345.21,345.48,345.12,345.32,5207.0,337.1052,337.3689,337.0173,337.2126,5207.0
2023-09-20 15:55:00,345.39,345.4,344.69,344.99,18422.0,337.281,337.2907,336.5974,336.8904,18422.0
2023-09-21 09:30:00,342.87,342.87,342.87,342.87,1562.0,334.8201,334.8201,334.8201,334.8201,1562.0
2023-09-21 09:35:00,342.87,342.87,342.87,342.87,0.0,334.8201,334.8201,334.8201,334.8201,0.0
2023-09-21 09:40:00,339.81,340.26,338.85,339.45,2145.0,331.832,332.2714,330.8945,331.4804,2145.0
2023-09-21 09:45:00,339.8,340.99,339.8,340.16,2556.0,331.8222,332.9843,331.8222,332.1738,2556.0
2023-09-21 09:50:00,339.76,339.82,339.58,339.66,1000.0,331.7831,331.8417,331.6074,331.6855,1000.0
2023-09-21 09:55:00,339.29,339.62,338.61,338.7,2600.0,331.3242,331.6464,330.6601,330.748,2600.0
2023-09-21 10:00:00,339.55,339.95,338.77,339.45,2564.0,331.5781,331.9687,330.8164,331.4804,2564.0
2023-09-21 10:05:00,339.84,339.98,339.58,339.98,1011.0,331.8613,331.998,331.6074,331.998,1011.0
2023-09-21 10:10:00,340.2,340.2,340.2,340.2,209.0,332.2128,332.2128,332.2128,332.2128,209.0
2023-09-21 10:15:00,341.17,341.83,341.17,341.83,2984.0,333.16,333.8045,333.16,333.8045,2984.0
2023-09-21 10:20:00,341.85,341.92,341.65,341.74,1150.0,333.8241,333.8924,333.6288,333.7167,1150.0
2023-09-21 10:25:00,341.53,341.53,340.71,340.71,1915.0,333.5116,333.5116,332.7108,332.7108,1915.0
2023-09-21 10:30:00,340.37,340.87,340.37,340.87,743.0,332.3788,332.8671,332.3788,332.8671,743.0
2023-09-21 10:35:00,340.87,340.87,340.06,340.55,1644.0,332.8671,332.8671,332.0761,332.5546,1644.0
2023-09-21 10:40:00,340.72,340.72,340.7,340.7,300.0,332.7206,332.7206,332.7011,332.7011,300.0
2023-09-21 10:45:00,340.51,340.75,339.99,340.0,3018.0,332.5155,332.7499,332.0077,332.0175,3018.0
2023-09-21 10:50:00,339.92,340.01,339.68,339.68,2666.0,331.9394,332.0273,331.705,331.705,2666.0
2023-09-21 10:55:00,339.45,339.59,339.15,339.24,1934.0,331.4804,331.6171,331.1875,331.2754,1934.0
2023-09-21 11:00:00,339.25,339.58,339.25,339.52,811.0,331.2851,331.6074,331.2851,331.5488,811.0
2023-09-21 11:05:00,339.67,339.67,339.13,339.13,1948.0,331.6953,331.6953,331.1679,331.1679,1948.0
2023-09-21 11:10:00,339.23,339.3,339.04,339.07,1797.0,331.2656,331.3339,331.0801,331.1093,1797.0
2023-09-21 11:15:00,339.0,339.04,338.88,338.96,1771.0,331.041,331.0801,330.9238,331.0019,1771.0
2023-09-21 11:20:00,338.86,339.21,338.86,339.21,300.0,330.9043,331.2461,330.9043,331.2461,300.0
2023-09-21 11:25:00,339.3,339.31,338.79,339.01,4327.0,331.3339,331.3437,330.8359,331.0508,4327.0
2023-09-21 11:30:00,339.32,339.65,339.09,339.65,1640.0,331.3535,331.6757,331.1289,331.6757,1640.0
2023-09-21 11:35:00,339.92,339.92,339.43,339.43,1113.0,331.9394,331.9394,331.4609,331.4609,1113.0
2023-09-21 11:40:00,339.59,339.59,339.27,339.37,1228.0,331.6171,331.6171,331.3047,331.4023,1228.0
2023-09-21 11:45:00,339.38,339.83,339.37,339.82,906.0,331.4121,331.8515,331.4023,331.8417,906.0
2023-09-21 11:50:00,339.63,339.63,339.01,339.01,1488.0,331.6562,331.6562,331.0508,331.0508,1488.0
2023-09-21 11:55:00,339.16,339.25,339.15,339.16,535.0,331.1972,331.2851,331.1875,331.1972,535.0
2023-09-21 12:00:00,339.03,339.1,338.76,338.76,1123.0,331.0703,331.1386,330.8066,330.8066,1123.0
2023-09-21 12:05:00,338.69,339.05,338.48,339.05,1699.0,330.7383,331.0898,330.5332,331.0898,1699.0
2023-09-21 12:10:00,338.93,338.93,338.51,338.62,1300.0,330.9726,330.9726,330.5625,330.6699,1300.0
2023-09-21 12:15:00,338.73,338.87,338.72,338.76,914.0,330.7773,330.914,330.7676,330.8066,914.0
2023-09-21 12:20:00,338.62,338.66,338.18,338.18,1300.0,330.6699,330.709,330.2402,330.2402,1300.0
2023-09-21 12:25:00,338.12,338.3,338.12,338.3,200.0,330.1817,330.3574,330.1817,330.3574,200.0
2023-09-21 12:30:00,338.25,338.55,338.13,338.52,1655.0,330.3086,330.6016,330.1914,330.5723,1655.0
2023-09-21 12:35:00,338.56,338.56,338.0,338.0,1302.0,330.6113,330.6113,330.0645,330.0645,1302.0
2023-09-21 12:40:00,337.99,338.25,337.84,337.85,1509.0,330.0547,330.3086,329.9082,329.918,1509.0
2023-09-21 12:45:00,338.08,338.08,338.08,338.08,100.0,330.1426,330.1426,330.1426,330.1426,100.0
2023-09-21 12:50:00,338.08,338.17,337.92,338.06,2637.0,330.1426,330.2305,329.9863,330.1231,2637.0
2023-09-21 12:55:00,337.97,338.19,337.97,338.12,1491.0,330.0352,330.25,330.0352,330.1817,1491.0
2023-09-21 13:00:00,337.98,338.09,337.98,338.0,2749.0,330.0449,330.1524,330.0449,330.0645,2749.0
2023-09-21 13:05:00,338.24,338.47,338.21,338.41,1015.0,330.2988,330.5234,330.2695,330.4648,1015.0
2023-09-21 13:10:00,338.2,338.99,338.2,338.94,1001.0,330.2598,331.0312,330.2598,330.9824,1001.0
2023-09-21 13:15:00,338.92,339.22,338.92,339.22,500.0,330.9629,331.2558,330.9629,331.2558,500.0
2023-09-21 13:20:00,339.23,339.23,339.1,339.11,1328.0,331.2656,331.2656,331.1386,331.1484,1328.0
2023-09-21 13:25:00,339.51,339.55,339.51,339.55,1317.0,331.539,331.5781,331.539,331.5781,1317.0
2023-09-21 13:30:00,339.51,339.64,339.42,339.43,800.0,331.539,331.666,331.4511,331.4609,800.0
2023-09-21 13:35:00,339.5,339.5,339.5,339.5,200.0,331.5293,331.5293,331.5293,331.5293,200.0
2023-09-21 13:40:00,339.4,339.49,339.22,339.22,1465.0,331.4316,331.5195,331.2558,331.2558,1465.0
2023-09-21 13:45:00,339.52,339.52,339.35,339.44,534.0,331.5488,331.5488,331.3828,331.4707,534.0
2023-09-21 13:50:00,339.37,339.37,339.29,339.3,904.0,331.4023,331.4023,331.3242,331.3339,904.0
2023-09-21 13:55:00,339.24,339.87,339.24,339.86,1602.0,331.2754,331.8906,331.2754,331.8808,1602.0
2023-09-21 14:00:00,339.75,339.75,339.73,339.75,685.0,331.7734,331.7734,331.7539,331.7734,685.0
2023-09-21 14:05:00,339.68,339.82,339.68,339.79,725.0,331.705,331.8417,331.705,331.8124,725.0
2023-09-21 14:10:00,339.88,339.88,339.56,339.56,1985.0,331.9003,331.9003,331.5878,331.5878,1985.0
2023-09-21 14:15:00,339.48,339.63,339.47,339.63,890.0,331.5097,331.6562,331.5,331.6562,890.0
2023-09-21 14:20:00,339.7,339.71,339.38,339.43,3036.0,331.7246,331.7343,331.4121,331.4609,3036.0
2023-09-21 14:25:00,339.4,339.4,339.17,339.2,1108.0,331.4316,331.4316,331.207,331.2363,1108.0
2023-09-21 14:30:00,339.13,339.14,338.89,339.03,2341.0,331.1679,331.1777,330.9336,331.0703,2341.0
2023-09-21 14:35:00,339.04,339.36,338.94,339.31,2948.0,331.0801,331.3925,330.9824,331.3437,2948.0
2023-09-21 14:40:00,339.19,339.19,339.12,339.12,300.0,331.2265,331.2265,331.1582,331.1582,300.0
2023-09-21 14:45:00,339.29,339.61,339.29,339.61,1094.0,331.3242,331.6367,331.3242,331.6367,1094.0
2023-09-21 14:50:00,339.54,339.56,339.12,339.12,1389.0,331.5683,331.5878,331.1582,331.1582,1389.0
2023-09-21 14:55:00,339.48,339.48,339.37,339.37,527.0,331.5097,331.5097,331.4023,331.4023,527.0
2023-09-21 15:00:00,339.19,339.35,339.11,339.18,2417.0,331.2265,331.3828,331.1484,331.2168,2417.0
2023-09-21 15:05:00,339.22,339.29,339.13,339.24,2591.0,331.2558,331.3242,331.1679,331.2754,2591.0
2023-09-21 15:10:00,339.38,339.38,338.71,338.78,1229.0,331.4121,331.4121,330.7578,330.8262,1229.0
2023-09-21 15:15:00,338.68,338.87,338.53,338.87,1960.0,330.7285,330.914,330.582,330.914,1960.0
2023-09-21 15:20:00,338.91,339.03,338.86,338.87,1264.0,330.9531,331.0703,330.9043,330.914,1264.0
2023-09-21 15:25:00,338.92,338.95,338.42,338.53,1868.0,330.9629,330.9922,330.4746,330.582,1868.0
2023-09-21 15:30:00,338.46,338.46,337.95,338.02,2491.0,330.5137,330.5137,330.0156,330.084,2491.0
2023-09-21 15:35:00,338.17,338.46,338.15,338.36,1618.0,330.2305,330.5137,330.2109,330.416,1618.0
2023-09-21 15:40:00,338.26,338.31,337.86,338.01,3490.0,330.3184,330.3672,329.9278,330.0742,3490.0
2023-09-21 15:45:00,337.92,338.22,337.92,338.01,3245.0,329.9863,330.2793,329.9863,330.0742,3245.0
2023-09-21 15:50:00,337.88,338.48,337.75,338.35,5939.0,329.9473,330.5332,329.8203,330.4063,5939.0
2023-09-21 15:55:00,338.42,338.42,337.17,337.39,19477.0,330.4746,330.4746,329.254,329.4688,19477.0
2023-09-22 09:30:00,337.53,337.84,336.38,336.79,3893.0,329.6055,329.9082,328.4825,328.8829,3893.0
2023-09-22 09:35:00,337.28,337.87,336.89,337.56,900.0,329.3614,329.9375,328.9805,329.6348,900.0
2023-09-22 09:40:00,337.55,337.55,336.0,336.16,5737.0,329.625,329.625,328.1114,328.2677,5737.0
2023-09-22 09:45:00,336.54,337.1,336.36,336.69,1700.0,328.6387,329.1856,328.463,328.7852,1700.0
2023-09-22 09:50:00,337.26,337.26,335.54,335.54,2092.0,329.3418,329.3418,327.6622,327.6622,2092.0
2023-09-22 09:55:00,335.82,336.27,335.56,336.24,1344.0,327.9356,328.3751,327.6818,328.3458,1344.0
2023-09-22 10:00:00,336.22,336.71,335.98,336.63,3789.0,328.3263,328.8048,328.0919,328.7266,3789.0
2023-09-22 10:05:00,336.75,337.06,336.44,337.06,962.0,328.8438,329.1465,328.5411,329.1465,962.0
2023-09-22 10:10:00,337.26,337.26,336.63,336.63,1172.0,329.3418,329.3418,328.7266,328.7266,1172.0
2023-09-22 10:15:00,336.33,336.37,336.33,336.37,416.0,328.4337,328.4727,328.4337,328.4727,416.0
2023-09-22 10:20:00,336.39,336.84,336.21,336.84,1210.0,328.4923,328.9317,328.3165,328.9317,1210.0
2023-09-22 10:25:00,336.6,336.64,336.43,336.64,702.0,328.6973,328.7364,328.5313,328.7364,702.0
2023-09-22 10:30:00,336.87,337.55,336.86,337.22,2128.0,328.961,329.625,328.9512,329.3028,2128.0
2023-09-22 10:35:00,337.38,337.38,337.08,337.19,1916.0,329.459,329.459,329.1661,329.2735,1916.0
2023-09-22 10:40:00,337.07,337.07,336.88,336.88,407.0,329.1563,329.1563,328.9708,328.9708,407.0
2023-09-22 10:45:00,337.05,337.05,336.75,336.88,900.0,329.1368,329.1368,328.8438,328.9708,900.0
2023-09-22 10:50:00,336.71,337.07,336.71,337.07,1582.0,328.8048,329.1563,328.8048,329.1563,1582.0
2023-09-22 10:55:00,337.19,337.21,336.63,336.63,1769.0,329.2735,329.293,328.7266,328.7266,1769.0
2023-09-22 11:00:00,336.8,336.8,336.11,336.13,1336.0,328.8926,328.8926,328.2188,328.2384,1336.0
2023-09-22 11:05:00,336.45,336.45,336.12,336.31,1407.0,328.5509,328.5509,328.2286,328.4141,1407.0
2023-09-22 11:10:00,336.16,336.33,336.16,336.33,600.0,328.2677,328.4337,328.2677,328.4337,600.0
2023-09-22 11:15:00,336.57,336.71,336.57,336.71,1000.0,328.668,328.8048,328.668,328.8048,1000.0
2023-09-22 11:20:00,336.67,336.95,336.65,336.73,1182.0,328.7657,329.0391,328.7462,328.8243,1182.0
2023-09-22 11:25:00,336.74,337.12,336.74,337.12,856.0,328.834,329.2051,328.834,329.2051,856.0
2023-09-22 11:30:00,337.02,337.1,336.92,337.1,1462.0,329.1075,329.1856,329.0098,329.1856,1462.0
2023-09-22 11:35:00,337.13,337.36,337.09,337.13,2403.0,329.2149,329.4395,329.1758,329.2149,2403.0
2023-09-22 11:40:00,336.7,337.12,336.7,336.88,1000.0,328.795,329.2051,328.795,328.9708,1000.0
2023-09-22 11:45:00,337.01,337.01,336.81,336.81,567.0,329.0977,329.0977,328.9024,328.9024,567.0
2023-09-22 11:50:00,336.66,336.73,336.4,336.48,1808.0,328.7559,328.8243,328.502,328.5802,1808.0
2023-09-22 11:55:00,336.54,336.62,336.19,336.19,1100.0,328.6387,328.7169,328.297,328.297,1100.0
2023-09-22 12:00:00,336.22,336.42,335.79,336.04,3810.0,328.3263,328.5216,327.9064,328.1505,3810.0
2023-09-22 12:05:00,335.84,336.0,335.84,335.96,961.0,327.9552,328.1114,327.9552,328.0724,961.0
2023-09-22 12:10:00,335.85,336.01,335.69,336.01,1717.0,327.9649,328.1212,327.8087,328.1212,1717.0
2023-09-22 12:15:00,336.04,336.37,336.04,336.37,1961.0,328.1505,328.4727,328.1505,328.4727,1961.0
2023-09-22 12:20:00,336.38,336.38,336.19,336.31,2422.0,328.4825,328.4825,328.297,328.4141,2422.0
2023-09-22 12:25:00,336.34,336.34,335.95,335.96,1378.0,328.4434,328.4434,328.0626,328.0724,1378.0
2023-09-22 12:30:00,336.12,336.23,335.97,335.98,831.0,328.2286,328.336,328.0821,328.0919,831.0
2023-09-22 12:35:00,336.11,336.39,336.11,336.39,1656.0,328.2188,328.4923,328.2188,328.4923,1656.0
2023-09-22 12:40:00,336.56,336.57,336.26,336.27,1900.0,328.6583,328.668,328.3653,328.3751,1900.0
2023-09-22 12:45:00,336.39,336.39,336.28,336.3,606.0,328.4923,328.4923,328.3848,328.4044,606.0
2023-09-22 12:50:00,336.25,336.26,336.25,336.25,100.0,328.3556,328.3653,328.3556,328.3556,100.0
2023-09-22 12:55:00,336.28,336.46,335.86,335.86,2691.0,328.3848,328.5606,327.9747,327.9747,2691.0
2023-09-22 13:00:00,336.14,336.17,335.93,336.06,1800.0,328.2481,328.2774,328.0431,328.17,1800.0
2023-09-22 13:05:00,336.12,336.12,335.78,335.79,1120.0,328.2286,328.2286,327.8966,327.9064,1120.0
2023-09-22 13:10:00,335.66,335.87,335.66,335.87,673.0,327.7794,327.9845,327.7794,327.9845,673.0
2023-09-22 13:15:00,335.91,335.91,335.67,335.67,802.0,328.0235,328.0235,327.7892,327.7892,802.0
2023-09-22 13:20:00,335.6,335.6,335.08,335.21,1905.0,327.7208,327.7208,327.213,327.34,1905.0
2023-09-22 13:25:00,335.21,335.25,335.21,335.25,400.0,327.34,327.379,327.34,327.379,400.0
2023-09-22 13:30:00,335.19,335.19,335.01,335.13,1008.0,327.3204,327.3204,327.1447,327.2618,1008.0
2023-09-22 13:35:00,335.21,335.37,334.26,334.54,2925.0,327.34,327.4962,326.4123,326.6857,2925.0
2023-09-22 13:40:00,334.51,334.51,334.33,334.34,510.0,326.6564,326.6564,326.4806,326.4904,510.0
2023-09-22 13:45:00,334.5,334.5,334.41,334.41,300.0,326.6466,326.6466,326.5588,326.5588,300.0
2023-09-22 13:50:00,334.68,334.94,334.6,334.6,1244.0,326.8224,327.0763,326.7443,326.7443,1244.0
2023-09-22 13:55:00,334.7,334.84,334.6,334.61,1209.0,326.8419,326.9787,326.7443,326.7541,1209.0
2023-09-22 14:00:00,334.75,334.79,334.62,334.62,600.0,326.8908,326.9298,326.7638,326.7638,600.0
2023-09-22 14:05:00,334.77,334.77,334.43,334.43,979.0,326.9103,326.9103,326.5783,326.5783,979.0
2023-09-22 14:10:00,334.4,334.4,333.99,334.09,1232.0,326.549,326.549,326.1486,326.2463,1232.0
2023-09-22 14:15:00,334.11,334.11,333.71,333.71,1605.0,326.2658,326.2658,325.8752,325.8752,1605.0
2023-09-22 14:20:00,333.88,333.95,333.79,333.94,2067.0,326.0412,326.1096,325.9533,326.0998,2067.0
2023-09-22 14:25:00,333.95,334.08,333.83,333.83,1512.0,326.1096,326.2365,325.9924,325.9924,1512.0
2023-09-22 14:30:00,333.83,334.14,333.79,334.14,1625.0,325.9924,326.2951,325.9533,326.2951,1625.0
2023-09-22 14:35:00,334.18,334.18,333.72,333.78,2360.0,326.3342,326.3342,325.885,325.9435,2360.0
2023-09-22 14:40:00,333.76,333.76,333.46,333.47,1200.0,325.924,325.924,325.6311,325.6408,1200.0
2023-09-22 14:45:00,333.6,333.7,333.51,333.69,1031.0,325.7678,325.8654,325.6799,325.8557,1031.0
2023-09-22 14:50:00,333.73,333.96,333.73,333.89,1533.0,325.8947,326.1193,325.8947,326.051,1533.0
2023-09-22 14:55:00,333.81,333.94,333.81,333.84,1008.0,325.9728,326.0998,325.9728,326.0021,1008.0
2023-09-22 15:00:00,333.97,334.75,333.97,334.71,820.0,326.1291,326.8908,326.1291,326.8517,820.0
2023-09-22 15:05:00,334.59,335.15,334.57,334.96,1590.0,326.7345,327.2814,326.715,327.0958,1590.0
2023-09-22 15:10:00,335.33,335.5,335.29,335.37,1532.0,327.4572,327.6232,327.4181,327.4962,1532.0
2023-09-22 15:15:00,335.46,335.54,335.17,335.36,1906.0,327.5841,327.6622,327.3009,327.4864,1906.0
2023-09-22 15:20:00,335.42,335.65,335.24,335.48,3414.0,327.545,327.7696,327.3693,327.6036,3414.0
2023-09-22 15:25:00,335.36,335.68,335.36,335.44,1810.0,327.4864,327.7989,327.4864,327.5646,1810.0
2023-09-22 15:30:00,335.37,335.57,334.96,334.96,2844.0,327.4962,327.6915,327.0958,327.0958,2844.0
2023-09-22 15:35:00,334.88,335.03,334.71,334.88,3561.0,327.0177,327.1642,326.8517,327.0177,3561.0
2023-09-22 15:40:00,334.79,334.92,333.76,333.76,3302.0,326.9298,327.0568,325.924,325.924,3302.0
2023-09-22 15:45:00,333.56,333.95,333.14,333.14,7262.0,325.7287,326.1096,325.3186,325.3186,7262.0
2023-09-22 15:50:00,333.24,333.4,333.04,333.15,8175.0,325.4162,325.5725,325.2209,325.3283,8175.0
2023-09-22 15:55:00,333.23,333.59,333.23,333.49,22385.0,325.4065,325.758,325.4065,325.6604,22385.0
2023-09-25 09:30:00,332.08,333.18,332.08,332.61,5773.0,324.2835,325.3576,324.2835,324.801,5773.0
2023-09-25 09:35:00,333.15,333.16,331.99,331.99,1900.0,325.3283,325.3381,324.1956,324.1956,1900.0
2023-09-25 09:40:00,332.3,332.6,332.3,332.52,400.0,324.4983,324.7912,324.4983,324.7131,400.0
2023-09-25 09:45:00,333.0,333.0,332.73,333.0,300.0,325.1819,325.1819,324.9182,325.1819,300.0
2023-09-25 09:50:00,332.81,333.5,332.73,333.5,500.0,324.9963,325.6701,324.9182,325.6701,500.0
2023-09-25 09:55:00,333.55,333.99,333.54,333.99,479.0,325.7189,326.1486,325.7092,326.1486,479.0
2023-09-25 10:00:00,333.05,333.15,332.84,332.85,867.0,325.2307,325.3283,325.0256,325.0354,867.0
2023-09-25 10:05:00,333.14,333.14,332.67,332.84,807.0,325.3186,325.3186,324.8596,325.0256,807.0
2023-09-25 10:10:00,333.11,333.36,333.11,333.36,200.0,325.2893,325.5334,325.2893,325.5334,200.0
2023-09-25 10:15:00,333.41,333.73,333.28,333.28,800.0,325.5822,325.8947,325.4553,325.4553,800.0
2023-09-25 10:20:00,333.48,333.66,333.31,333.31,801.0,325.6506,325.8264,325.4846,325.4846,801.0
2023-09-25 10:25:00,333.4,333.4,333.22,333.22,400.0,325.5725,325.5725,325.3967,325.3967,400.0
2023-09-25 10:30:00,333.47,333.47,332.85,333.04,1264.0,325.6408,325.6408,325.0354,325.2209,1264.0
2023-09-25 10:35:00,333.5,333.51,332.83,333.27,1157.0,325.6701,325.6799,325.0158,325.4455,1157.0
2023-09-25 10:40:00,333.09,333.15,332.55,332.71,1421.0,325.2697,325.3283,324.7424,324.8987,1421.0
2023-09-25 10:45:00,333.01,333.13,332.76,333.13,1115.0,325.1916,325.3088,324.9475,325.3088,1115.0
2023-09-25 10:50:00,332.98,333.0,332.72,332.72,1200.0,325.1623,325.1819,324.9084,324.9084,1200.0
2023-09-25 10:55:00,332.64,332.78,332.64,332.67,400.0,324.8303,324.967,324.8303,324.8596,400.0
2023-09-25 11:00:00,332.58,332.81,332.49,332.81,1323.0,324.7717,324.9963,324.6838,324.9963,1323.0
2023-09-25 11:05:00,333.02,333.69,333.01,333.69,2391.0,325.2014,325.8557,325.1916,325.8557,2391.0
2023-09-25 11:10:00,333.8,333.8,333.55,333.56,615.0,325.9631,325.9631,325.7189,325.7287,615.0
2023-09-25 11:15:00,333.92,335.0,333.91,334.99,1234.0,326.0803,327.1349,326.0705,327.1251,1234.0
2023-09-25 11:20:00,334.75,334.88,334.75,334.88,400.0,326.8908,327.0177,326.8908,327.0177,400.0
2023-09-25 11:25:00,334.85,334.85,334.68,334.68,600.0,326.9884,326.9884,326.8224,326.8224,600.0
2023-09-25 11:30:00,334.65,334.96,334.64,334.67,735.0,326.7931,327.0958,326.7834,326.8126,735.0
2023-09-25 11:35:00,335.07,335.07,334.85,334.85,200.0,327.2033,327.2033,326.9884,326.9884,200.0
2023-09-25 11:40:00,335.07,335.71,335.07,335.67,873.0,327.2033,327.8282,327.2033,327.7892,873.0
2023-09-25 11:45:00,335.49,335.59,335.49,335.59,200.0,327.6134,327.711,327.6134,327.711,200.0
2023-09-25 11:50:00,335.45,335.81,335.43,335.43,626.0,327.5743,327.9259,327.5548,327.5548,626.0
2023-09-25 11:55:00,335.61,335.75,335.41,335.49,1372.0,327.7306,327.8673,327.5353,327.6134,1372.0
2023-09-25 12:00:00,335.56,335.56,335.22,335.36,944.0,327.6818,327.6818,327.3497,327.4864,944.0
2023-09-25 12:05:00,335.37,335.39,335.36,335.39,200.0,327.4962,327.5157,327.4864,327.5157,200.0
2023-09-25 12:10:00,335.39,335.39,335.39,335.39,0.0,327.5157,327.5157,327.5157,327.5157,0.0
2023-09-25 12:15:00,335.49,335.67,335.48,335.63,400.0,327.6134,327.7892,327.6036,327.7501,400.0
2023-09-25 12:20:00,335.72,335.81,335.62,335.81,4030.0,327.838,327.9259,327.7403,327.9259,4030.0
2023-09-25 12:25:00,336.0,336.1,336.0,336.1,604.0,328.1114,328.2091,328.1114,328.2091,604.0
2023-09-25 12:30:00,335.94,335.94,335.73,335.73,1720.0,328.0528,328.0528,327.8478,327.8478,1720.0
2023-09-25 12:35:00,335.51,335.51,335.48,335.48,400.0,327.6329,327.6329,327.6036,327.6036,400.0
2023-09-25 12:40:00,335.44,335.48,335.44,335.45,400.0,327.5646,327.6036,327.5646,327.5743,400.0
2023-09-25 12:45:00,335.67,335.67,335.42,335.48,922.0,327.7892,327.7892,327.545,327.6036,922.0
2023-09-25 12:50:00,335.57,335.57,335.26,335.29,2204.0,327.6915,327.6915,327.3888,327.4181,2204.0
2023-09-25 12:55:00,335.19,335.44,335.04,335.05,1155.0,327.3204,327.5646,327.174,327.1837,1155.0
2023-09-25 13:00:00,335.38,335.38,335.25,335.32,892.0,327.506,327.506,327.379,327.4474,892.0
2023-09-25 13:05:00,335.28,335.9,335.28,335.9,900.0,327.4083,328.0138,327.4083,328.0138,900.0
2023-09-25 13:10:00,336.05,336.36,336.04,336.32,1800.0,328.1602,328.463,328.1505,328.4239,1800.0
2023-09-25 13:15:00,336.21,336.26,335.9,335.91,2605.0,328.3165,328.3653,328.0138,328.0235,2605.0
2023-09-25 13:20:00,335.92,336.04,335.74,335.74,1601.0,328.0333,328.1505,327.8575,327.8575,1601.0
2023-09-25 13:25:00,335.52,335.57,335.26,335.37,1953.0,327.6427,327.6915,327.3888,327.4962,1953.0
2023-09-25 13:30:00,335.29,335.58,335.29,335.58,2398.0,327.4181,327.7013,327.4181,327.7013,2398.0
2023-09-25 13:35:00,335.53,335.67,335.47,335.67,1010.0,327.6525,327.7892,327.5939,327.7892,1010.0
2023-09-25 13:40:00,335.76,335.76,335.54,335.59,600.0,327.8771,327.8771,327.6622,327.711,600.0
2023-09-25 13:45:00,335.62,335.62,335.38,335.38,300.0,327.7403,327.7403,327.506,327.506,300.0
2023-09-25 13:50:00,335.57,335.79,335.57,335.79,638.0,327.6915,327.9064,327.6915,327.9064,638.0
2023-09-25 13:55:00,335.78,336.04,335.77,336.04,600.0,327.8966,328.1505,327.8868,328.1505,600.0
2023-09-25 14:00:00,335.92,336.05,335.9,336.05,996.0,328.0333,328.1602,328.0138,328.1602,996.0
2023-09-25 14:05:00,336.2,336.2,335.9,335.98,2545.0,328.3067,328.3067,328.0138,328.0919,2545.0
2023-09-25 14:10:00,335.89,335.94,335.7,335.81,1102.0,328.004,328.0528,327.8185,327.9259,1102.0
2023-09-25 14:15:00,335.81,335.81,335.5,335.52,1747.0,327.9259,327.9259,327.6232,327.6427,1747.0
2023-09-25 14:20:00,335.6,335.6,335.14,335.14,2420.0,327.7208,327.7208,327.2716,327.2716,2420.0
2023-09-25 14:25:00,335.13,335.3,335.1,335.14,2755.0,327.2618,327.4279,327.2326,327.2716,2755.0
2023-09-25 14:30:00,335.14,335.47,335.12,335.47,1000.0,327.2716,327.5939,327.2521,327.5939,1000.0
2023-09-25 14:35:00,335.54,335.68,335.54,335.59,1030.0,327.6622,327.7989,327.6622,327.711,1030.0
2023-09-25 14:40:00,335.62,335.91,335.56,335.56,2994.0,327.7403,328.0235,327.6818,327.6818,2994.0
2023-09-25 14:45:00,335.73,335.82,335.62,335.62,964.0,327.8478,327.9356,327.7403,327.7403,964.0
2023-09-25 14:50:00,335.48,335.51,335.3,335.5,1809.0,327.6036,327.6329,327.4279,327.6232,1809.0
2023-09-25 14:55:00,335.41,335.41,335.17,335.2,1500.0,327.5353,327.5353,327.3009,327.3302,1500.0
2023-09-25 15:00:00,335.18,335.32,334.78,334.79,1562.0,327.3107,327.4474,326.9201,326.9298,1562.0
2023-09-25 15:05:00,334.71,334.71,334.7,334.7,800.0,326.8517,326.8517,326.8419,326.8419,800.0
2023-09-25 15:10:00,334.77,335.24,334.76,335.21,1901.0,326.9103,327.3693,326.9005,327.34,1901.0
2023-09-25 15:15:00,335.16,335.85,335.13,335.85,2100.0,327.2911,327.9649,327.2618,327.9649,2100.0
2023-09-25 15:20:00,335.83,335.83,335.58,335.58,4060.0,327.9454,327.9454,327.7013,327.7013,4060.0
2023-09-25 15:25:00,335.56,335.56,335.04,335.3,2998.0,327.6818,327.6818,327.174,327.4279,2998.0
2023-09-25 15:30:00,335.29,335.54,335.28,335.3,2440.0,327.4181,327.6622,327.4083,327.4279,2440.0
2023-09-25 15:35:00,335.18,335.47,335.18,335.47,1500.0,327.3107,327.5939,327.3107,327.5939,1500.0
2023-09-25 15:40:00,335.42,335.44,335.07,335.07,2565.0,327.545,327.5646,327.2033,327.2033,2565.0
2023-09-25 15:45:00,335.0,335.16,334.95,335.05,2769.0,327.1349,327.2911,327.0861,327.1837,2769.0
2023-09-25 15:50:00,335.21,335.39,334.82,334.82,2550.0,327.34,327.5157,326.9591,326.9591,2550.0
2023-09-25 15:55:00,334.85,335.67,334.84,335.67,16254.0,326.9884,327.7892,326.9787,327.7892,16254.0
2023-09-26 09:30:00,332.43,333.24,331.45,332.29,2513.0,324.6252,325.4162,323.6682,324.4885,2513.0
2023-09-26 09:35:00,333.16,333.96,332.41,333.28,1773.0,325.3381,326.1193,324.6057,325.4553,1773.0
2023-09-26 09:40:00,332.86,333.63,332.85,333.63,1489.0,325.0451,325.7971,325.0354,325.7971,1489.0
2023-09-26 09:45:00,333.8,333.8,333.24,333.24,2070.0,325.9631,325.9631,325.4162,325.4162,2070.0
2023-09-26 09:50:00,332.98,332.98,332.06,332.55,1691.0,325.1623,325.1623,324.2639,324.7424,1691.0
2023-09-26 09:55:00,332.83,333.93,332.83,333.93,976.0,325.0158,326.09,325.0158,326.09,976.0
2023-09-26 10:00:00,333.44,333.44,332.93,332.93,500.0,325.6115,325.6115,325.1135,325.1135,500.0
2023-09-26 10:05:00,332.43,333.18,332.43,333.18,517.0,324.6252,325.3576,324.6252,325.3576,517.0
2023-09-26 10:10:00,332.9,333.03,332.43,332.43,1513.0,325.0842,325.2112,324.6252,324.6252,1513.0
2023-09-26 10:15:00,332.03,332.23,331.9,332.0,807.0,324.2346,324.4299,324.1077,324.2053,807.0
2023-09-26 10:20:00,332.62,332.62,332.24,332.37,2025.0,324.8108,324.8108,324.4397,324.5666,2025.0
2023-09-26 10:25:00,332.36,332.36,332.14,332.14,1200.0,324.5569,324.5569,324.342,324.342,1200.0
2023-09-26 10:30:00,332.66,332.86,332.25,332.25,1058.0,324.8498,325.0451,324.4495,324.4495,1058.0
2023-09-26 10:35:00,331.93,332.33,331.93,332.32,1055.0,324.137,324.5276,324.137,324.5178,1055.0
2023-09-26 10:40:00,332.44,332.92,332.44,332.92,605.0,324.635,325.1037,324.635,325.1037,605.0
2023-09-26 10:45:00,332.74,332.74,332.66,332.69,728.0,324.928,324.928,324.8498,324.8791,728.0
2023-09-26 10:50:00,332.61,332.61,332.53,332.53,679.0,324.801,324.801,324.7229,324.7229,679.0
2023-09-26 10:55:00,332.46,332.91,332.46,332.85,900.0,324.6545,325.094,324.6545,325.0354,900.0
2023-09-26 11:00:00,332.94,333.22,332.94,333.22,440.0,325.1233,325.3967,325.1233,325.3967,440.0
2023-09-26 11:05:00,332.76,332.76,332.55,332.55,600.0,324.9475,324.9475,324.7424,324.7424,600.0
2023-09-26 11:10:00,332.55,332.55,332.55,332.55,0.0,324.7424,324.7424,324.7424,324.7424,0.0
2023-09-26 11:15:00,332.61,332.61,332.45,332.46,862.0,324.801,324.801,324.6448,324.6545,862.0
2023-09-26 11:20:00,332.29,332.29,332.15,332.15,200.0,324.4885,324.4885,324.3518,324.3518,200.0
2023-09-26 11:25:00,331.97,331.97,331.48,331.54,700.0,324.176,324.176,323.6975,323.7561,700.0
2023-09-26 11:30:00,331.3,331.53,331.24,331.53,1695.0,323.5218,323.7464,323.4632,323.7464,1695.0
2023-09-26 11:35:00,331.52,331.86,331.32,331.32,3512.0,323.7366,324.0686,323.5413,323.5413,3512.0
2023-09-26 11:40:00,331.04,331.04,330.27,330.34,2893.0,323.2679,323.2679,322.516,322.5843,2893.0
2023-09-26 11:45:00,330.13,330.35,329.96,330.28,1850.0,322.3792,322.5941,322.2132,322.5257,1850.0
2023-09-26 11:50:00,330.18,330.51,330.06,330.51,800.0,322.4281,322.7503,322.3109,322.7503,800.0
2023-09-26 11:55:00,330.51,330.51,330.51,330.51,0.0,322.7503,322.7503,322.7503,322.7503,0.0
2023-09-26 12:00:00,330.79,330.88,330.62,330.77,1382.0,323.0237,323.1116,322.8577,323.0042,1382.0
2023-09-26 12:05:00,330.82,331.21,330.82,331.21,200.0,323.053,323.4339,323.053,323.4339,200.0
2023-09-26 12:10:00,331.07,331.4,331.06,331.11,3427.0,323.2972,323.6194,323.2874,323.3362,3427.0
2023-09-26 12:15:00,331.03,331.23,331.03,331.23,1063.0,323.2581,323.4534,323.2581,323.4534,1063.0
2023-09-26 12:20:00,331.05,331.15,330.96,331.15,2305.0,323.2776,323.3753,323.1898,323.3753,2305.0
2023-09-26 12:25:00,331.06,331.15,331.0,331.0,1480.0,323.2874,323.3753,323.2288,323.2288,1480.0
2023-09-26 12:30:00,331.07,331.08,330.74,330.74,1000.0,323.2972,323.3069,322.9749,322.9749,1000.0
2023-09-26 12:35:00,330.88,330.98,330.83,330.83,600.0,323.1116,323.2093,323.0628,323.0628,600.0
2023-09-26 12:40:00,331.08,331.09,330.96,330.96,534.0,323.3069,323.3167,323.1898,323.1898,534.0
2023-09-26 12:45:00,330.89,331.04,330.89,331.04,620.0,323.1214,323.2679,323.1214,323.2679,620.0
2023-09-26 12:50:00,331.12,331.2,331.0,331.03,1218.0,323.346,323.4241,323.2288,323.2581,1218.0
2023-09-26 12:55:00,331.25,331.26,331.0,331.0,981.0,323.4729,323.4827,323.2288,323.2288,981.0
2023-09-26 13:00:00,330.78,331.02,330.69,330.8,1900.0,323.014,323.2483,322.9261,323.0335,1900.0
2023-09-26 13:05:00,330.59,330.65,330.53,330.65,500.0,322.8284,322.887,322.7698,322.887,500.0
2023-09-26 13:10:00,330.84,331.07,330.78,330.82,1303.0,323.0726,323.2972,323.014,323.053,1303.0
2023-09-26 13:15:00,330.87,330.88,330.03,330.03,1501.0,323.1019,323.1116,322.2816,322.2816,1501.0
2023-09-26 13:20:00,330.41,330.41,330.41,330.41,200.0,322.6527,322.6527,322.6527,322.6527,200.0
2023-09-26 13:25:00,330.25,330.36,330.08,330.08,1800.0,322.4964,322.6038,322.3304,322.3304,1800.0
2023-09-26 13:30:00,330.06,330.11,329.92,329.98,2413.0,322.3109,322.3597,322.1742,322.2328,2413.0
2023-09-26 13:35:00,329.92,329.92,329.27,329.27,1600.0,322.1742,322.1742,321.5394,321.5394,1600.0
2023-09-26 13:40:00,329.37,329.47,329.11,329.13,3810.0,321.6371,321.7347,321.3832,321.4027,3810.0
2023-09-26 13:45:00,329.04,329.15,328.79,328.79,1954.0,321.3148,321.4222,321.0707,321.0707,1954.0
2023-09-26 13:50:00,329.04,329.59,329.0,329.28,1300.0,321.3148,321.8519,321.2758,321.5492,1300.0
2023-09-26 13:55:00,329.32,329.32,329.04,329.25,4109.0,321.5883,321.5883,321.3148,321.5199,4109.0
2023-09-26 14:00:00,329.39,329.39,328.89,328.9,1300.0,321.6566,321.6566,321.1684,321.1781,1300.0
2023-09-26 14:05:00,328.98,328.98,328.76,328.88,1000.0,321.2562,321.2562,321.0414,321.1586,1000.0
2023-09-26 14:10:00,328.91,328.93,328.17,328.43,3009.0,321.1879,321.2074,320.4653,320.7192,3009.0
2023-09-26 14:15:00,328.33,328.36,327.63,327.63,3301.0,320.6215,320.6508,319.9379,319.9379,3301.0
2023-09-26 14:20:00,327.68,328.3,327.48,328.12,3567.0,319.9868,320.5922,319.7915,320.4164,3567.0
2023-09-26 14:25:00,328.22,328.34,327.92,328.18,1941.0,320.5141,320.6313,320.2211,320.475,1941.0
2023-09-26 14:30:00,328.13,328.28,327.82,328.14,4266.0,320.4262,320.5727,320.1235,320.436,4266.0
2023-09-26 14:35:00,328.15,328.26,328.15,328.25,886.0,320.4457,320.5531,320.4457,320.5434,886.0
2023-09-26 14:40:00,328.12,328.23,327.94,328.02,5500.0,320.4164,320.5238,320.2407,320.3188,5500.0
2023-09-26 14:45:00,328.14,328.21,328.02,328.21,1868.0,320.436,320.5043,320.3188,320.5043,1868.0
2023-09-26 14:50:00,328.22,328.29,328.13,328.18,1500.0,320.5141,320.5824,320.4262,320.475,1500.0
2023-09-26 14:55:00,328.18,328.39,328.17,328.39,2273.0,320.475,320.6801,320.4653,320.6801,2273.0
2023-09-26 15:00:00,328.25,328.31,327.89,327.89,3300.0,320.5434,320.602,320.1918,320.1918,3300.0
2023-09-26 15:05:00,327.82,328.45,327.82,328.45,1000.0,320.1235,320.7387,320.1235,320.7387,1000.0
2023-09-26 15:10:00,328.37,328.37,328.04,328.11,2860.0,320.6606,320.6606,320.3383,320.4067,2860.0
2023-09-26 15:15:00,328.11,328.35,328.08,328.34,2244.0,320.4067,320.641,320.3774,320.6313,2244.0
2023-09-26 15:20:00,328.35,328.5,328.34,328.4,2187.0,320.641,320.7875,320.6313,320.6899,2187.0
2023-09-26 15:25:00,328.4,328.41,328.3,328.38,3300.0,320.6899,320.6996,320.5922,320.6703,3300.0
2023-09-26 15:30:00,328.28,328.52,328.19,328.19,3282.0,320.5727,320.807,320.4848,320.4848,3282.0
2023-09-26 15:35:00,328.09,328.31,328.07,328.29,4152.0,320.3871,320.602,320.3676,320.5824,4152.0
2023-09-26 15:40:00,328.37,328.59,328.18,328.59,4055.0,320.6606,320.8754,320.475,320.8754,4055.0
2023-09-26 15:45:00,328.49,328.52,328.4,328.43,2805.0,320.7777,320.807,320.6899,320.7192,2805.0
2023-09-26 15:50:00,328.02,328.75,327.94,328.33,13432.0,320.3188,321.0316,320.2407,320.6215,13432.0
2023-09-26 15:55:00,328.24,328.45,327.83,327.99,24513.0,320.5336,320.7387,320.1332,320.2895,24513.0
2023-09-27 09:30:00,328.77,329.4,328.36,328.37,2847.0,321.0512,321.6664,320.6508,320.6606,2847.0
2023-09-27 09:35:00,327.67,327.67,326.99,327.25,500.0,319.977,319.977,319.313,319.5669,500.0
2023-09-27 09:40:00,326.9,326.9,326.4,326.8,800.0,319.2251,319.2251,318.7368,319.1274,800.0
2023-09-27 09:45:00,326.96,326.96,326.02,326.36,800.0,319.2837,319.2837,318.3657,318.6978,800.0
2023-09-27 09:50:00,326.44,326.89,326.15,326.62,800.0,318.7759,319.2153,318.4927,318.9516,800.0
2023-09-27 09:55:00,326.62,327.12,326.48,326.75,3339.0,318.9516,319.4399,318.8149,319.0786,3339.0
2023-09-27 10:00:00,326.85,327.19,326.69,327.0,1845.0,319.1762,319.5083,319.02,319.3227,1845.0
2023-09-27 10:05:00,327.35,327.7,327.35,327.64,582.0,319.6645,320.0063,319.6645,319.9477,582.0
2023-09-27 10:10:00,327.69,327.91,327.47,327.47,1172.0,319.9965,320.2114,319.7817,319.7817,1172.0
2023-09-27 10:15:00,327.63,327.73,327.38,327.73,300.0,319.9379,320.0356,319.6938,320.0356,300.0
2023-09-27 10:20:00,327.81,328.45,327.77,327.99,3000.0,320.1137,320.7387,320.0746,320.2895,3000.0
2023-09-27 10:25:00,328.02,328.02,327.72,327.72,200.0,320.3188,320.3188,320.0258,320.0258,200.0
2023-09-27 10:30:00,327.82,327.88,327.2,327.79,1800.0,320.1235,320.1821,319.518,320.0942,1800.0
2023-09-27 10:35:00,327.96,328.26,327.95,328.06,800.0,320.2602,320.5531,320.2504,320.3578,800.0
2023-09-27 10:40:00,327.92,328.43,327.92,328.42,968.0,320.2211,320.7192,320.2211,320.7094,968.0
2023-09-27 10:45:00,328.08,328.12,327.86,327.99,1000.0,320.3774,320.4164,320.1625,320.2895,1000.0
2023-09-27 10:50:00,327.86,327.86,327.05,327.05,1100.0,320.1625,320.1625,319.3716,319.3716,1100.0
2023-09-27 10:55:00,327.19,327.42,326.63,327.04,2377.0,319.5083,319.7329,318.9614,319.3618,2377.0
2023-09-27 11:00:00,326.93,327.61,326.93,327.61,1970.0,319.2544,319.9184,319.2544,319.9184,1970.0
2023-09-27 11:05:00,327.77,328.15,327.61,327.98,2643.0,320.0746,320.4457,319.9184,320.2797,2643.0
2023-09-27 11:10:00,328.23,328.31,328.04,328.19,1089.0,320.5238,320.602,320.3383,320.4848,1089.0
2023-09-27 11:15:00,328.11,328.2,327.86,327.91,1200.0,320.4067,320.4946,320.1625,320.2114,1200.0
2023-09-27 11:20:00,327.97,328.35,327.97,328.35,2200.0,320.27,320.641,320.27,320.641,2200.0
2023-09-27 11:25:00,328.12,328.6,328.12,328.6,5769.0,320.4164,320.8852,320.4164,320.8852,5769.0
2023-09-27 11:30:00,328.62,328.79,328.43,328.49,2267.0,320.9047,321.0707,320.7192,320.7777,2267.0
2023-09-27 11:35:00,328.53,328.53,328.12,328.13,1125.0,320.8168,320.8168,320.4164,320.4262,1125.0
2023-09-27 11:40:00,327.85,327.85,327.85,327.85,100.0,320.1528,320.1528,320.1528,320.1528,100.0
2023-09-27 11:45:00,327.5,327.5,327.27,327.41,2600.0,319.811,319.811,319.5864,319.7231,2600.0
2023-09-27 11:50:00,327.41,327.56,327.26,327.27,2308.0,319.7231,319.8696,319.5766,319.5864,2308.0
2023-09-27 11:55:00,327.21,327.44,327.17,327.38,1200.0,319.5278,319.7524,319.4887,319.6938,1200.0
2023-09-27 12:00:00,327.38,327.39,326.99,327.0,4743.0,319.6938,319.7036,319.313,319.3227,4743.0
2023-09-27 12:05:00,326.83,326.85,326.61,326.62,1700.0,319.1567,319.1762,318.9419,318.9516,1700.0
2023-09-27 12:10:00,326.42,326.57,326.42,326.56,971.0,318.7563,318.9028,318.7563,318.8931,971.0
2023-09-27 12:15:00,326.54,326.58,326.42,326.52,1401.0,318.8735,318.9126,318.7563,318.854,1401.0
2023-09-27 12:20:00,326.5,326.54,326.38,326.54,930.0,318.8345,318.8735,318.7173,318.8735,930.0
2023-09-27 12:25:00,326.56,326.85,326.56,326.7,1200.0,318.8931,319.1762,318.8931,319.0298,1200.0
2023-09-27 12:30:00,326.75,327.05,326.74,327.05,2403.0,319.0786,319.3716,319.0688,319.3716,2403.0
2023-09-27 12:35:00,327.27,327.27,327.13,327.13,1000.0,319.5864,319.5864,319.4497,319.4497,1000.0
2023-09-27 12:40:00,327.26,327.64,327.26,327.42,5311.0,319.5766,319.9477,319.5766,319.7329,5311.0
2023-09-27 12:45:00,327.59,327.73,327.53,327.73,1016.0,319.8989,320.0356,319.8403,320.0356,1016.0
2023-09-27 12:50:00,327.57,327.57,327.34,327.45,723.0,319.8793,319.8793,319.6547,319.7622,723.0
2023-09-27 12:55:00,327.13,327.14,326.55,326.55,1412.0,319.4497,319.4594,318.8833,318.8833,1412.0
2023-09-27 13:00:00,326.78,326.89,326.74,326.78,600.0,319.1079,319.2153,319.0688,319.1079,600.0
2023-09-27 13:05:00,327.18,327.18,326.59,326.59,2700.0,319.4985,319.4985,318.9224,318.9224,2700.0
2023-09-27 13:10:00,326.65,326.83,326.44,326.44,900.0,318.9809,319.1567,318.7759,318.7759,900.0
2023-09-27 13:15:00,326.5,326.5,326.01,326.44,2808.0,318.8345,318.8345,318.356,318.7759,2808.0
2023-09-27 13:20:00,326.34,326.49,325.78,325.78,6535.0,318.6782,318.8247,318.1314,318.1314,6535.0
2023-09-27 13:25:00,325.7,325.7,325.41,325.41,1893.0,318.0532,318.0532,317.7701,317.7701,1893.0
2023-09-27 13:30:00,325.22,325.63,325.09,325.45,1900.0,317.5845,317.9849,317.4576,317.8091,1900.0
2023-09-27 13:35:00,325.53,326.01,325.53,325.88,3808.0,317.8872,318.356,317.8872,318.229,3808.0
2023-09-27 13:40:00,325.73,325.73,325.34,325.54,3047.0,318.0825,318.0825,317.7017,317.897,3047.0
2023-09-27 13:45:00,325.6,325.79,325.59,325.79,300.0,317.9556,318.1411,317.9458,318.1411,300.0
2023-09-27 13:50:00,326.02,326.14,325.97,326.05,600.0,318.3657,318.4829,318.3169,318.395,600.0
2023-09-27 13:55:00,326.18,326.28,326.01,326.01,1068.0,318.522,318.6196,318.356,318.356,1068.0
2023-09-27 14:00:00,326.04,326.04,325.33,325.37,2092.0,318.3853,318.3853,317.6919,317.731,2092.0
2023-09-27 14:05:00,325.5,325.5,325.13,325.23,1000.0,317.8579,317.8579,317.4966,317.5943,1000.0
2023-09-27 14:10:00,325.07,325.31,325.06,325.31,800.0,317.438,317.6724,317.4283,317.6724,800.0
2023-09-27 14:15:00,325.39,325.47,325.32,325.32,2491.0,317.7505,317.8286,317.6822,317.6822,2491.0
2023-09-27 14:20:00,325.36,325.6,325.22,325.6,2166.0,317.7212,317.9556,317.5845,317.9556,2166.0
2023-09-27 14:25:00,325.62,326.28,325.62,326.12,1984.0,317.9751,318.6196,317.9751,318.4634,1984.0
2023-09-27 14:30:00,326.49,327.1,326.29,326.89,1923.0,318.8247,319.4204,318.6294,319.2153,1923.0
2023-09-27 14:35:00,327.1,327.4,326.93,327.25,1300.0,319.4204,319.7133,319.2544,319.5669,1300.0
2023-09-27 14:40:00,327.31,327.66,327.31,327.47,1300.0,319.6254,319.9672,319.6254,319.7817,1300.0
2023-09-27 14:45:00,327.59,327.59,327.4,327.4,1000.0,319.8989,319.8989,319.7133,319.7133,1000.0
2023-09-27 14:50:00,327.37,327.37,327.12,327.26,3000.0,319.684,319.684,319.4399,319.5766,3000.0
2023-09-27 14:55:00,327.49,327.51,327.15,327.21,1809.0,319.8012,319.8208,319.4692,319.5278,1809.0
2023-09-27 15:00:00,327.14,327.46,327.0,327.46,4940.0,319.4594,319.7719,319.3227,319.7719,4940.0
2023-09-27 15:05:00,327.65,327.78,327.45,327.78,1481.0,319.9575,320.0844,319.7622,320.0844,1481.0
2023-09-27 15:10:00,327.95,328.03,327.07,327.07,3280.0,320.2504,320.3285,319.3911,319.3911,3280.0
2023-09-27 15:15:00,327.15,327.15,326.81,326.81,4533.0,319.4692,319.4692,319.1372,319.1372,4533.0
2023-09-27 15:20:00,326.84,327.26,326.8,327.26,1338.0,319.1665,319.5766,319.1274,319.5766,1338.0
2023-09-27 15:25:00,327.33,327.59,327.2,327.28,5152.0,319.645,319.8989,319.518,319.5962,5152.0
2023-09-27 15:30:00,327.19,327.19,326.85,326.96,3498.0,319.5083,319.5083,319.1762,319.2837,3498.0
2023-09-27 15:35:00,326.88,327.13,326.59,327.13,4269.0,319.2055,319.4497,318.9224,319.4497,4269.0
2023-09-27 15:40:00,327.04,327.04,325.82,326.09,6260.0,319.3618,319.3618,318.1704,318.4341,6260.0
2023-09-27 15:45:00,326.11,326.31,325.84,326.27,10068.0,318.4536,318.6489,318.19,318.6099,10068.0
2023-09-27 15:50:00,326.33,326.86,326.33,326.86,9070.0,318.6685,319.186,318.6685,319.186,9070.0
2023-09-27 15:55:00,326.75,327.06,326.67,326.95,23508.0,319.0786,319.3813,319.0005,319.2739,23508.0
2023-09-28 09:30:00,326.63,327.76,326.34,327.76,2708.0,318.9614,320.0649,318.6782,320.0649,2708.0
2023-09-28 09:35:00,328.41,328.41,328.4,328.41,200.0,320.6996,320.6996,320.6899,320.6996,200.0
2023-09-28 09:40:00,328.91,328.91,328.13,328.13,1000.0,321.1879,321.1879,320.4262,320.4262,1000.0
2023-09-28 09:45:00,328.16,329.04,328.15,328.9,1610.0,320.4555,321.3148,320.4457,321.1781,1610.0
2023-09-28 09:50:00,329.31,329.86,329.28,329.78,1553.0,321.5785,322.1156,321.5492,322.0375,1553.0
2023-09-28 09:55:00,329.7,330.33,329.41,330.33,5247.0,321.9593,322.5745,321.6761,322.5745,5247.0
2023-09-28 10:00:00,330.03,330.52,329.92,330.21,3384.0,322.2816,322.7601,322.1742,322.4574,3384.0
2023-09-28 10:05:00,329.99,330.5,329.81,330.49,2200.0,322.2425,322.7406,322.0668,322.7308,2200.0
2023-09-28 10:10:00,330.57,330.92,330.41,330.65,1912.0,322.8089,323.1507,322.6527,322.887,1912.0
2023-09-28 10:15:00,330.76,330.89,330.27,330.71,5045.0,322.9944,323.1214,322.516,322.9456,5045.0
2023-09-28 10:20:00,330.72,330.77,329.92,330.36,1060.0,322.9554,323.0042,322.1742,322.6038,1060.0
2023-09-28 10:25:00,330.2,330.87,330.2,330.81,702.0,322.4476,323.1019,322.4476,323.0433,702.0
2023-09-28 10:30:00,330.42,330.42,329.78,329.89,1600.0,322.6624,322.6624,322.0375,322.1449,1600.0
2023-09-28 10:35:00,330.9,331.0,330.9,330.97,500.0,323.1312,323.2288,323.1312,323.1995,500.0
2023-09-28 10:40:00,330.87,331.3,330.6,331.18,1500.0,323.1019,323.5218,322.8382,323.4046,1500.0
2023-09-28 10:45:00,331.22,331.79,331.22,331.49,2785.0,323.4436,324.0003,323.4436,323.7073,2785.0
2023-09-28 10:50:00,331.52,331.52,331.34,331.34,400.0,323.7366,323.7366,323.5608,323.5608,400.0
2023-09-28 10:55:00,331.75,331.76,331.2,331.37,1437.0,323.9612,323.971,323.4241,323.5901,1437.0
2023-09-28 11:00:00,331.14,331.43,331.14,331.43,1110.0,323.3655,323.6487,323.3655,323.6487,1110.0
2023-09-28 11:05:00,331.52,331.54,331.0,331.38,1558.0,323.7366,323.7561,323.2288,323.5999,1558.0
2023-09-28 11:10:00,331.29,331.5,331.16,331.33,1643.0,323.512,323.7171,323.3851,323.5511,1643.0
2023-09-28 11:15:00,331.2,331.28,331.07,331.28,1800.0,323.4241,323.5022,323.2972,323.5022,1800.0
2023-09-28 11:20:00,331.38,331.98,331.36,331.98,300.0,323.5999,324.1858,323.5804,324.1858,300.0
2023-09-28 11:25:00,331.76,332.03,331.57,331.71,900.0,323.971,324.2346,323.7854,323.9221,900.0
2023-09-28 11:30:00,331.82,331.93,331.68,331.68,2312.0,324.0296,324.137,323.8928,323.8928,2312.0
2023-09-28 11:35:00,331.62,331.73,331.44,331.54,1000.0,323.8343,323.9417,323.6585,323.7561,1000.0
2023-09-28 11:40:00,331.52,332.07,331.52,331.99,542.0,323.7366,324.2737,323.7366,324.1956,542.0
2023-09-28 11:45:00,332.1,332.12,331.99,331.99,900.0,324.303,324.3225,324.1956,324.1956,900.0
2023-09-28 11:50:00,331.98,332.28,331.97,332.16,900.0,324.1858,324.4788,324.176,324.3616,900.0
2023-09-28 11:55:00,331.97,332.0,331.78,331.78,1300.0,324.176,324.2053,323.9905,323.9905,1300.0
2023-09-28 12:00:00,331.76,331.76,331.2,331.2,1534.0,323.971,323.971,323.4241,323.4241,1534.0
2023-09-28 12:05:00,331.23,331.51,330.97,331.48,3461.0,323.4534,323.7268,323.1995,323.6975,3461.0
2023-09-28 12:10:00,331.39,331.78,331.2,331.52,2354.0,323.6097,323.9905,323.4241,323.7366,2354.0
2023-09-28 12:15:00,331.96,332.03,331.96,332.03,200.0,324.1663,324.2346,324.1663,324.2346,200.0
2023-09-28 12:20:00,332.0,332.06,331.64,331.64,1443.0,324.2053,324.2639,323.8538,323.8538,1443.0
2023-09-28 12:25:00,331.84,332.3,331.8,332.3,707.0,324.0491,324.4983,324.01,324.4983,707.0
2023-09-28 12:30:00,332.19,332.32,332.13,332.29,1735.0,324.3909,324.5178,324.3323,324.4885,1735.0
2023-09-28 12:35:00,332.53,332.67,332.3,332.5,747.0,324.7229,324.8596,324.4983,324.6936,747.0
2023-09-28 12:40:00,332.59,332.8,332.59,332.8,200.0,324.7815,324.9866,324.7815,324.9866,200.0
2023-09-28 12:45:00,332.62,332.62,332.35,332.48,1600.0,324.8108,324.8108,324.5471,324.6741,1600.0
2023-09-28 12:50:00,332.18,332.33,331.78,331.78,2100.0,324.3811,324.5276,323.9905,323.9905,2100.0
2023-09-28 12:55:00,331.68,331.99,331.68,331.97,700.0,323.8928,324.1956,323.8928,324.176,700.0
2023-09-28 13:00:00,332.31,332.31,331.95,331.95,1356.0,324.5081,324.5081,324.1565,324.1565,1356.0
2023-09-28 13:05:00,331.87,331.99,331.74,331.99,794.0,324.0784,324.1956,323.9514,324.1956,794.0
2023-09-28 13:10:00,332.09,332.27,331.92,332.13,1200.0,324.2932,324.469,324.1272,324.3323,1200.0
2023-09-28 13:15:00,331.99,332.04,331.83,331.91,1250.0,324.1956,324.2444,324.0393,324.1174,1250.0
2023-09-28 13:20:00,332.01,332.01,331.99,331.99,607.0,324.2151,324.2151,324.1956,324.1956,607.0
2023-09-28 13:25:00,331.83,331.88,331.68,331.81,2522.0,324.0393,324.0882,323.8928,324.0198,2522.0
2023-09-28 13:30:00,331.81,331.81,330.84,330.94,2152.0,324.0198,324.0198,323.0726,323.1702,2152.0
2023-09-28 13:35:00,331.0,331.01,330.78,330.78,3639.0,323.2288,323.2386,323.014,323.014,3639.0
2023-09-28 13:40:00,330.7,330.96,330.7,330.92,4300.0,322.9359,323.1898,322.9359,323.1507,4300.0
2023-09-28 13:45:00,330.85,331.11,330.74,331.0,4451.0,323.0823,323.3362,322.9749,323.2288,4451.0
2023-09-28 13:50:00,330.94,330.95,330.63,330.63,900.0,323.1702,323.18,322.8675,322.8675,900.0
2023-09-28 13:55:00,330.68,330.9,330.64,330.9,938.0,322.9163,323.1312,322.8773,323.1312,938.0
2023-09-28 14:00:00,330.82,330.82,330.66,330.77,2775.0,323.053,323.053,322.8968,323.0042,2775.0
2023-09-28 14:05:00,330.94,331.09,330.77,330.97,1123.0,323.1702,323.3167,323.0042,323.1995,1123.0
2023-09-28 14:10:00,331.16,331.44,331.16,331.44,761.0,323.3851,323.6585,323.3851,323.6585,761.0
2023-09-28 14:15:00,331.53,331.54,331.53,331.54,392.0,323.7464,323.7561,323.7464,323.7561,392.0
2023-09-28 14:20:00,331.4,331.53,331.24,331.29,2300.0,323.6194,323.7464,323.4632,323.512,2300.0
2023-09-28 14:25:00,331.42,331.52,331.22,331.22,2500.0,323.639,323.7366,323.4436,323.4436,2500.0
2023-09-28 14:30:00,331.2,331.21,330.68,330.68,2245.0,323.4241,323.4339,322.9163,322.9163,2245.0
2023-09-28 14:35:00,330.59,330.61,330.01,330.34,2000.0,322.8284,322.848,322.2621,322.5843,2000.0
2023-09-28 14:40:00,330.35,330.77,330.34,330.67,1101.0,322.5941,323.0042,322.5843,322.9066,1101.0
2023-09-28 14:45:00,330.75,330.75,330.28,330.46,700.0,322.9847,322.9847,322.5257,322.7015,700.0
2023-09-28 14:50:00,330.71,330.71,330.51,330.66,1284.0,322.9456,322.9456,322.7503,322.8968,1284.0
2023-09-28 14:55:00,330.6,330.64,330.6,330.64,609.0,322.8382,322.8773,322.8382,322.8773,609.0
2023-09-28 15:00:00,330.96,331.25,330.95,331.25,1668.0,323.1898,323.4729,323.18,323.4729,1668.0
2023-09-28 15:05:00,331.33,331.35,331.11,331.24,1698.0,323.5511,323.5706,323.3362,323.4632,1698.0
2023-09-28 15:10:00,331.27,331.56,331.27,331.49,2950.0,323.4925,323.7757,323.4925,323.7073,2950.0
2023-09-28 15:15:00,331.63,331.93,331.63,331.74,2102.0,323.844,324.137,323.844,323.9514,2102.0
2023-09-28 15:20:00,331.69,331.77,331.64,331.77,2509.0,323.9026,323.9807,323.8538,323.9807,2509.0
2023-09-28 15:25:00,331.85,331.9,331.77,331.83,2824.0,324.0589,324.1077,323.9807,324.0393,2824.0
2023-09-28 15:30:00,331.83,331.83,331.26,331.42,3368.0,324.0393,324.0393,323.4827,323.639,3368.0
2023-09-28 15:35:00,331.36,331.43,330.5,330.54,3759.0,323.5804,323.6487,322.7406,322.7796,3759.0
2023-09-28 15:40:00,330.46,330.79,330.46,330.79,2142.0,322.7015,323.0237,322.7015,323.0237,2142.0
2023-09-28 15:45:00,330.96,330.99,330.33,330.39,3852.0,323.1898,323.219,322.5745,322.6331,3852.0
2023-09-28 15:50:00,330.13,330.51,330.11,330.35,4869.0,322.3792,322.7503,322.3597,322.5941,4869.0
2023-09-28 15:55:00,330.32,330.63,330.26,330.5,31532.0,322.5648,322.8675,322.5062,322.7406,31532.0
2023-09-29 09:30:00,332.22,332.22,331.71,331.72,2444.0,324.4202,324.4202,323.9221,323.9319,2444.0
2023-09-29 09:35:00,333.03,334.0,333.03,334.0,1101.0,325.2112,326.1584,325.2112,326.1584,1101.0
2023-09-29 09:40:00,333.7,333.92,332.73,332.74,4702.0,325.8654,326.0803,324.9182,324.928,4702.0
2023-09-29 09:45:00,331.89,332.3,331.6,332.3,1886.0,324.0979,324.4983,323.8147,324.4983,1886.0
2023-09-29 09:50:00,332.13,332.42,332.0,332.0,1000.0,324.3323,324.6155,324.2053,324.2053,1000.0
2023-09-29 09:55:00,332.41,332.68,332.41,332.53,800.0,324.6057,324.8694,324.6057,324.7229,800.0
2023-09-29 10:00:00,332.34,332.83,332.34,332.83,1300.0,324.5374,325.0158,324.5374,325.0158,1300.0
2023-09-29 10:05:00,332.82,333.07,332.42,333.07,1386.0,325.0061,325.2502,324.6155,325.2502,1386.0
2023-09-29 10:10:00,333.14,333.27,332.38,332.52,1568.0,325.3186,325.4455,324.5764,324.7131,1568.0
2023-09-29 10:15:00,332.38,332.38,331.97,332.21,910.0,324.5764,324.5764,324.176,324.4104,910.0
2023-09-29 10:20:00,332.41,332.41,332.03,332.03,700.0,324.6057,324.6057,324.2346,324.2346,700.0
2023-09-29 10:25:00,332.33,332.35,332.33,332.35,200.0,324.5276,324.5471,324.5276,324.5471,200.0
2023-09-29 10:30:00,332.79,333.07,332.79,333.07,211.0,324.9768,325.2502,324.9768,325.2502,211.0
2023-09-29 10:35:00,333.2,333.31,332.94,332.94,1000.0,325.3772,325.4846,325.1233,325.1233,1000.0
2023-09-29 10:40:00,333.1,333.11,332.96,333.11,413.0,325.2795,325.2893,325.1428,325.2893,413.0
2023-09-29 10:45:00,333.49,333.49,333.26,333.26,400.0,325.6604,325.6604,325.4358,325.4358,400.0
2023-09-29 10:50:00,333.15,333.45,333.15,333.45,600.0,325.3283,325.6213,325.3283,325.6213,600.0
2023-09-29 10:55:00,333.54,333.54,332.85,332.9,926.0,325.7092,325.7092,325.0354,325.0842,926.0
2023-09-29 11:00:00,332.88,332.88,332.21,332.21,853.0,325.0647,325.0647,324.4104,324.4104,853.0
2023-09-29 11:05:00,332.04,332.04,332.04,332.04,100.0,324.2444,324.2444,324.2444,324.2444,100.0
2023-09-29 11:10:00,333.06,333.23,333.06,333.23,200.0,325.2404,325.4065,325.2404,325.4065,200.0
2023-09-29 11:15:00,333.12,333.43,333.11,333.43,363.0,325.299,325.6018,325.2893,325.6018,363.0
2023-09-29 11:20:00,333.57,334.22,333.57,334.2,511.0,325.7385,326.3732,325.7385,326.3537,511.0
2023-09-29 11:25:00,334.17,334.17,333.5,333.5,1204.0,326.3244,326.3244,325.6701,325.6701,1204.0
2023-09-29 11:30:00,333.24,333.59,332.88,332.88,1400.0,325.4162,325.758,325.0647,325.0647,1400.0
2023-09-29 11:35:00,332.8,333.01,332.69,332.83,828.0,324.9866,325.1916,324.8791,325.0158,828.0
2023-09-29 11:40:00,332.92,332.95,332.55,332.55,1200.0,325.1037,325.133,324.7424,324.7424,1200.0
2023-09-29 11:45:00,332.55,332.55,332.04,332.04,1100.0,324.7424,324.7424,324.2444,324.2444,1100.0
2023-09-29 11:50:00,332.13,332.13,331.59,331.84,900.0,324.3323,324.3323,323.805,324.0491,900.0
2023-09-29 11:55:00,331.93,332.29,331.93,332.29,300.0,324.137,324.4885,324.137,324.4885,300.0
2023-09-29 12:00:00,332.08,332.41,332.08,332.41,827.0,324.2835,324.6057,324.2835,324.6057,827.0
2023-09-29 12:05:00,332.5,332.96,332.5,332.96,400.0,324.6936,325.1428,324.6936,325.1428,400.0
2023-09-29 12:10:00,332.98,333.32,332.82,332.82,993.0,325.1623,325.4943,325.0061,325.0061,993.0
2023-09-29 12:15:00,332.41,332.41,332.0,332.0,2832.0,324.6057,324.6057,324.2053,324.2053,2832.0
2023-09-29 12:20:00,332.22,332.51,332.22,332.51,402.0,324.4202,324.7034,324.4202,324.7034,402.0
2023-09-29 12:25:00,332.53,332.59,332.4,332.4,900.0,324.7229,324.7815,324.5959,324.5959,900.0
2023-09-29 12:30:00,332.25,332.25,332.06,332.06,301.0,324.4495,324.4495,324.2639,324.2639,301.0
2023-09-29 12:35:00,332.17,332.23,332.05,332.05,600.0,324.3713,324.4299,324.2542,324.2542,600.0
2023-09-29 12:40:00,332.49,332.49,332.18,332.18,300.0,324.6838,324.6838,324.3811,324.3811,300.0
2023-09-29 12:45:00,332.17,332.17,331.23,331.23,5565.0,324.3713,324.3713,323.4534,323.4534,5565.0
2023-09-29 12:50:00,331.19,331.2,330.91,331.04,1600.0,323.4144,323.4241,323.1409,323.2679,1600.0
2023-09-29 12:55:00,331.04,331.04,330.92,330.92,200.0,323.2679,323.2679,323.1507,323.1507,200.0
2023-09-29 13:00:00,330.92,330.92,329.9,330.1,1009.0,323.1507,323.1507,322.1546,322.3499,1009.0
2023-09-29 13:05:00,329.95,329.96,329.65,329.65,700.0,322.2035,322.2132,321.9105,321.9105,700.0
2023-09-29 13:10:00,329.59,329.69,329.57,329.63,912.0,321.8519,321.9496,321.8324,321.891,912.0
2023-09-29 13:15:00,329.7,329.79,329.52,329.74,1200.0,321.9593,322.0472,321.7836,321.9984,1200.0
2023-09-29 13:20:00,329.88,329.99,329.88,329.99,400.0,322.1351,322.2425,322.1351,322.2425,400.0
2023-09-29 13:25:00,330.05,330.28,330.02,330.15,400.0,322.3011,322.5257,322.2718,322.3988,400.0
2023-09-29 13:30:00,330.18,330.18,329.71,329.72,1080.0,322.4281,322.4281,321.9691,321.9789,1080.0
2023-09-29 13:35:00,329.65,329.67,329.52,329.53,425.0,321.9105,321.93,321.7836,321.7933,425.0
2023-09-29 13:40:00,329.66,329.99,329.66,329.85,766.0,321.9203,322.2425,321.9203,322.1058,766.0
2023-09-29 13:45:00,329.87,329.99,329.29,329.29,2355.0,322.1253,322.2425,321.559,321.559,2355.0
2023-09-29 13:50:00,329.25,329.4,329.25,329.38,600.0,321.5199,321.6664,321.5199,321.6468,600.0
2023-09-29 13:55:00,329.27,329.32,328.63,328.63,1008.0,321.5394,321.5883,320.9145,320.9145,1008.0
2023-09-29 14:00:00,328.49,328.93,328.49,328.93,1000.0,320.7777,321.2074,320.7777,321.2074,1000.0
2023-09-29 14:05:00,329.08,329.08,328.61,328.61,1377.0,321.3539,321.3539,320.8949,320.8949,1377.0
2023-09-29 14:10:00,328.62,329.13,328.62,329.11,1300.0,320.9047,321.4027,320.9047,321.3832,1300.0
2023-09-29 14:15:00,329.21,329.21,328.71,328.89,1526.0,321.4808,321.4808,320.9926,321.1684,1526.0
2023-09-29 14:20:00,328.86,328.87,328.53,328.84,1471.0,321.1391,321.1488,320.8168,321.1195,1471.0
2023-09-29 14:25:00,329.23,329.4,328.86,328.92,1833.0,321.5004,321.6664,321.1391,321.1976,1833.0
2023-09-29 14:30:00,328.74,328.89,328.59,328.88,1120.0,321.0219,321.1684,320.8754,321.1586,1120.0
2023-09-29 14:35:00,328.72,328.94,328.72,328.94,400.0,321.0023,321.2172,321.0023,321.2172,400.0
2023-09-29 14:40:00,328.82,329.78,328.82,329.78,1077.0,321.1,322.0375,321.1,322.0375,1077.0
2023-09-29 14:45:00,329.61,329.61,329.33,329.35,1113.0,321.8714,321.8714,321.598,321.6176,1113.0
2023-09-29 14:50:00,329.25,329.59,329.25,329.59,700.0,321.5199,321.8519,321.5199,321.8519,700.0
2023-09-29 14:55:00,329.67,330.63,329.67,330.23,500.0,321.93,322.8675,321.93,322.4769,500.0
2023-09-29 15:00:00,330.68,330.88,329.9,329.96,1936.0,322.9163,323.1116,322.1546,322.2132,1936.0
2023-09-29 15:05:00,330.12,330.12,330.06,330.06,409.0,322.3695,322.3695,322.3109,322.3109,409.0
2023-09-29 15:10:00,330.02,330.54,330.02,330.46,1667.0,322.2718,322.7796,322.2718,322.7015,1667.0
2023-09-29 15:15:00,330.46,330.61,330.46,330.51,902.0,322.7015,322.848,322.7015,322.7503,902.0
2023-09-29 15:20:00,330.5,330.56,330.39,330.47,3821.0,322.7406,322.7991,322.6331,322.7113,3821.0
2023-09-29 15:25:00,330.45,330.45,330.04,330.41,1100.0,322.6917,322.6917,322.2914,322.6527,1100.0
2023-09-29 15:30:00,330.38,330.39,329.94,329.94,1658.0,322.6234,322.6331,322.1937,322.1937,1658.0
2023-09-29 15:35:00,329.38,329.61,329.18,329.61,800.0,321.6468,321.8714,321.4515,321.8714,800.0
2023-09-29 15:40:00,329.76,329.86,329.29,329.4,4895.0,322.0179,322.1156,321.559,321.6664,4895.0
2023-09-29 15:45:00,329.39,330.48,329.35,330.48,3844.0,321.6566,322.721,321.6176,322.721,3844.0
2023-09-29 15:50:00,330.79,331.44,330.31,330.31,8312.0,323.0237,323.6585,322.555,322.555,8312.0
2023-09-29 15:55:00,330.22,330.22,329.59,329.69,18680.0,322.4671,322.4671,321.8519,321.9496,18680.0
2023-10-02 09:30:00,327.24,328.52,327.07,327.93,7101.0,319.5571,320.807,319.3911,320.2309,7101.0
2023-10-02 09:35:00,328.4,328.42,326.73,326.73,1879.0,320.6899,320.7094,319.0591,319.0591,1879.0
2023-10-02 09:40:00,326.44,326.45,326.04,326.04,1130.0,318.7759,318.7856,318.3853,318.3853,1130.0
2023-10-02 09:45:00,326.03,326.03,325.53,325.53,300.0,318.3755,318.3755,317.8872,317.8872,300.0
2023-10-02 09:50:00,325.49,325.72,324.95,325.72,2730.0,317.8482,318.0728,317.3209,318.0728,2730.0
2023-10-02 09:55:00,326.23,326.32,325.29,325.3,7021.0,318.5708,318.6587,317.6529,317.6626,7021.0
2023-10-02 10:00:00,325.12,326.51,325.02,326.51,1511.0,317.4869,318.8442,317.3892,318.8442,1511.0
2023-10-02 10:05:00,326.25,326.25,325.82,326.1,1209.0,318.5903,318.5903,318.1704,318.4439,1209.0
2023-10-02 10:10:00,325.87,326.38,325.6,325.87,4750.0,318.2193,318.7173,317.9556,318.2193,4750.0
2023-10-02 10:15:00,325.66,326.45,325.39,325.87,1927.0,318.0142,318.7856,317.7505,318.2193,1927.0
2023-10-02 10:20:00,325.87,326.34,325.87,326.34,303.0,318.2193,318.6782,318.2193,318.6782,303.0
2023-10-02 10:25:00,326.6,326.63,325.52,325.52,2039.0,318.9321,318.9614,317.8775,317.8775,2039.0
2023-10-02 10:30:00,325.42,325.55,325.1,325.55,404.0,317.7798,317.9068,317.4673,317.9068,404.0
2023-10-02 10:35:00,325.36,325.43,324.51,324.52,1393.0,317.7212,317.7896,316.8912,316.9009,1393.0
2023-10-02 10:40:00,324.92,324.94,323.78,324.1,1187.0,317.2916,317.3111,316.1783,316.4908,1187.0
2023-10-02 10:45:00,324.9,324.9,324.12,324.12,800.0,317.272,317.272,316.5103,316.5103,800.0
2023-10-02 10:50:00,324.02,324.31,323.97,323.98,1044.0,316.4127,316.6959,316.3639,316.3736,1044.0
2023-10-02 10:55:00,324.0,324.46,324.0,324.23,2096.0,316.3932,316.8424,316.3932,316.6178,2096.0
2023-10-02 11:00:00,324.61,325.39,324.61,324.89,1500.0,316.9888,317.7505,316.9888,317.2623,1500.0
2023-10-02 11:05:00,324.77,324.93,324.67,324.68,420.0,317.1451,317.3013,317.0474,317.0572,420.0
2023-10-02 11:10:00,324.5,324.5,324.5,324.5,184.0,316.8814,316.8814,316.8814,316.8814,184.0
2023-10-02 11:15:00,324.91,324.91,324.58,324.63,3729.0,317.2818,317.2818,316.9595,317.0084,3729.0
2023-10-02 11:20:00,324.55,325.0,324.55,324.79,1701.0,316.9302,317.3697,316.9302,317.1646,1701.0
2023-10-02 11:25:00,324.86,324.95,324.86,324.95,400.0,317.233,317.3209,317.233,317.3209,400.0
2023-10-02 11:30:00,324.93,325.34,324.93,325.25,729.0,317.3013,317.7017,317.3013,317.6138,729.0
2023-10-02 11:35:00,325.23,325.23,324.38,324.49,2608.0,317.5943,317.5943,316.7642,316.8717,2608.0
2023-10-02 11:40:00,324.54,324.54,324.22,324.38,800.0,316.9205,316.9205,316.608,316.7642,800.0
2023-10-02 11:45:00,324.33,324.33,324.21,324.21,300.0,316.7154,316.7154,316.5982,316.5982,300.0
2023-10-02 11:50:00,324.01,324.01,323.65,323.65,800.0,316.4029,316.4029,316.0514,316.0514,800.0
2023-10-02 11:55:00,323.15,323.45,323.15,323.29,3575.0,315.5631,315.8561,315.5631,315.6998,3575.0
2023-10-02 12:00:00,323.13,323.13,322.76,322.81,1700.0,315.5436,315.5436,315.1823,315.2311,1700.0
2023-10-02 12:05:00,322.49,322.57,322.1,322.1,801.0,314.9186,314.9967,314.5378,314.5378,801.0
2023-10-02 12:10:00,322.03,322.36,321.74,322.36,2502.0,314.4694,314.7917,314.1862,314.7917,2502.0
2023-10-02 12:15:00,322.81,322.81,322.38,322.38,500.0,315.2311,315.2311,314.8112,314.8112,500.0
2023-10-02 12:20:00,322.36,322.76,322.19,322.76,1600.0,314.7917,315.1823,314.6257,315.1823,1600.0
2023-10-02 12:25:00,322.71,322.71,322.22,322.22,1616.0,315.1334,315.1334,314.6549,314.6549,1616.0
2023-10-02 12:30:00,322.17,322.17,321.93,321.93,300.0,314.6061,314.6061,314.3718,314.3718,300.0
2023-10-02 12:35:00,321.93,321.94,321.49,321.83,1420.0,314.3718,314.3815,313.9421,314.2741,1420.0
2023-10-02 12:40:00,321.73,321.96,321.73,321.96,214.0,314.1765,314.4011,314.1765,314.4011,214.0
2023-10-02 12:45:00,321.92,321.95,321.38,321.38,1395.0,314.362,314.3913,313.8347,313.8347,1395.0
2023-10-02 12:50:00,321.21,321.6,321.12,321.49,628.0,313.6687,314.0495,313.5808,313.9421,628.0
2023-10-02 12:55:00,321.44,321.64,321.44,321.63,300.0,313.8933,314.0886,313.8933,314.0788,300.0
2023-10-02 13:00:00,321.88,321.96,321.82,321.82,500.0,314.3229,314.4011,314.2643,314.2643,500.0
2023-10-02 13:05:00,321.84,321.88,321.68,321.88,1100.0,314.2839,314.3229,314.1276,314.3229,1100.0
2023-10-02 13:10:00,321.73,321.77,321.62,321.77,300.0,314.1765,314.2155,314.069,314.2155,300.0
2023-10-02 13:15:00,321.77,322.37,321.77,322.37,1700.0,314.2155,314.8014,314.2155,314.8014,1700.0
2023-10-02 13:20:00,322.49,322.49,322.28,322.36,899.0,314.9186,314.9186,314.7135,314.7917,899.0
2023-10-02 13:25:00,322.36,322.61,322.35,322.45,616.0,314.7917,315.0358,314.7819,314.8795,616.0
2023-10-02 13:30:00,322.75,322.75,322.53,322.53,403.0,315.1725,315.1725,314.9577,314.9577,403.0
2023-10-02 13:35:00,322.54,322.77,322.19,322.48,3000.0,314.9674,315.192,314.6257,314.9088,3000.0
2023-10-02 13:40:00,322.52,322.98,322.33,322.98,1466.0,314.9479,315.3971,314.7624,315.3971,1466.0
2023-10-02 13:45:00,322.71,323.02,322.6,322.6,1801.0,315.1334,315.4362,315.026,315.026,1801.0
2023-10-02 13:50:00,322.69,323.0,322.69,323.0,3148.0,315.1139,315.4166,315.1139,315.4166,3148.0
2023-10-02 13:55:00,323.14,323.19,322.59,322.59,1300.0,315.5533,315.6022,315.0163,315.0163,1300.0
2023-10-02 14:00:00,322.69,322.75,322.42,322.66,1382.0,315.1139,315.1725,314.8503,315.0846,1382.0
2023-10-02 14:05:00,322.69,323.5,322.66,323.5,1468.0,315.1139,315.9049,315.0846,315.9049,1468.0
2023-10-02 14:10:00,323.53,324.18,323.49,324.0,1844.0,315.9342,316.5689,315.8951,316.3932,1844.0
2023-10-02 14:15:00,323.84,323.84,323.48,323.6,3747.0,316.2369,316.2369,315.8854,316.0025,3747.0
2023-10-02 14:20:00,323.44,323.58,323.37,323.37,1411.0,315.8463,315.983,315.7779,315.7779,1411.0
2023-10-02 14:25:00,323.39,323.39,322.8,322.8,1177.0,315.7975,315.7975,315.2213,315.2213,1177.0
2023-10-02 14:30:00,323.47,323.47,323.18,323.19,864.0,315.8756,315.8756,315.5924,315.6022,864.0
2023-10-02 14:35:00,323.05,323.12,322.99,322.99,601.0,315.4655,315.5338,315.4069,315.4069,601.0
2023-10-02 14:40:00,322.91,322.91,322.9,322.91,100.0,315.3287,315.3287,315.319,315.3287,100.0
2023-10-02 14:45:00,322.72,323.2,322.72,322.81,805.0,315.1432,315.6119,315.1432,315.2311,805.0
2023-10-02 14:50:00,323.12,323.52,322.89,323.14,1200.0,315.5338,315.9244,315.3092,315.5533,1200.0
2023-10-02 14:55:00,323.06,323.26,322.93,323.17,1011.0,315.4752,315.6705,315.3483,315.5826,1011.0
2023-10-02 15:00:00,323.02,323.02,322.5,322.54,1181.0,315.4362,315.4362,314.9284,314.9674,1181.0
2023-10-02 15:05:00,322.7,322.89,322.7,322.88,322.0,315.1237,315.3092,315.1237,315.2995,322.0
2023-10-02 15:10:00,323.25,323.62,323.23,323.31,5521.0,315.6608,316.0221,315.6412,315.7194,5521.0
2023-10-02 15:15:00,323.31,323.83,323.3,323.81,2935.0,315.7194,316.2271,315.7096,316.2076,2935.0
2023-10-02 15:20:00,323.82,324.12,323.75,324.0,4401.0,316.2174,316.5103,316.149,316.3932,4401.0
2023-10-02 15:25:00,324.06,324.25,323.82,324.25,4911.0,316.4517,316.6373,316.2174,316.6373,4911.0
2023-10-02 15:30:00,324.2,324.24,323.89,324.11,3500.0,316.5885,316.6275,316.2857,316.5006,3500.0
2023-10-02 15:35:00,324.09,324.37,323.76,324.37,2412.0,316.481,316.7545,316.1588,316.7545,2412.0
2023-10-02 15:40:00,324.32,324.77,324.28,324.46,3113.0,316.7056,317.1451,316.6666,316.8424,3113.0
2023-10-02 15:45:00,324.5,324.91,324.5,324.68,4248.0,316.8814,317.2818,316.8814,317.0572,4248.0
2023-10-02 15:50:00,324.58,325.5,324.48,325.47,8440.0,316.9595,317.8579,316.8619,317.8286,8440.0
2023-10-02 15:55:00,325.56,325.96,325.27,325.93,37713.0,317.9165,318.3071,317.6333,318.2778,37713.0
2023-10-03 09:30:00,322.44,322.54,321.58,321.58,6532.0,314.8698,314.9674,314.03,314.03,6532.0
2023-10-03 09:35:00,321.23,321.23,320.6,320.69,700.0,313.6882,313.6882,313.073,313.1609,700.0
2023-10-03 09:40:00,320.39,320.91,320.3,320.32,1400.0,312.8679,313.3757,312.78,312.7996,1400.0
2023-10-03 09:45:00,320.72,321.39,320.12,321.39,3915.0,313.1902,313.8444,312.6043,313.8444,3915.0
2023-10-03 09:50:00,320.76,321.38,320.05,320.48,1779.0,313.2292,313.8347,312.5359,312.9558,1779.0
2023-10-03 09:55:00,320.33,320.85,320.29,320.84,1096.0,312.8093,313.3171,312.7703,313.3073,1096.0
2023-10-03 10:00:00,320.54,320.54,319.54,320.25,2514.0,313.0144,313.0144,312.0379,312.7312,2514.0
2023-10-03 10:05:00,319.61,319.61,318.47,318.47,3500.0,312.1062,312.1062,310.993,310.993,3500.0
2023-10-03 10:10:00,318.38,318.8,317.92,317.92,3602.0,310.9051,311.3152,310.4559,310.4559,3602.0
2023-10-03 10:15:00,317.34,317.4,316.68,317.17,1230.0,309.8895,309.9481,309.245,309.7235,1230.0
2023-10-03 10:20:00,317.36,317.97,317.27,317.61,1031.0,309.9091,310.5047,309.8212,310.1532,1031.0
2023-10-03 10:25:00,317.74,317.74,316.75,317.1,10083.0,310.2801,310.2801,309.3134,309.6552,10083.0
2023-10-03 10:30:00,316.95,317.45,316.95,317.09,2257.0,309.5087,309.9969,309.5087,309.6454,2257.0
2023-10-03 10:35:00,317.16,317.48,317.13,317.41,1811.0,309.7137,310.0262,309.6845,309.9579,1811.0
2023-10-03 10:40:00,317.44,317.9,317.42,317.76,1757.0,309.9872,310.4364,309.9676,310.2997,1757.0
2023-10-03 10:45:00,317.3,317.76,317.15,317.47,2100.0,309.8505,310.2997,309.704,310.0165,2100.0
2023-10-03 10:50:00,317.23,317.73,317.19,317.73,1513.0,309.7821,310.2704,309.743,310.2704,1513.0
2023-10-03 10:55:00,317.5,317.96,317.5,317.58,2043.0,310.0458,310.495,310.0458,310.1239,2043.0
2023-10-03 11:00:00,317.55,317.69,317.38,317.68,2000.0,310.0946,310.2313,309.9286,310.2215,2000.0
2023-10-03 11:05:00,317.59,318.06,317.43,318.05,4530.0,310.1337,310.5926,309.9774,310.5829,4530.0
2023-10-03 11:10:00,317.78,318.12,317.48,317.97,7299.0,310.3192,310.6512,310.0262,310.5047,7299.0
2023-10-03 11:15:00,318.0,318.23,317.93,318.13,3457.0,310.534,310.7586,310.4657,310.661,3457.0
2023-10-03 11:20:00,318.0,318.14,317.18,317.18,900.0,310.534,310.6707,309.7333,309.7333,900.0
2023-10-03 11:25:00,316.93,317.23,316.53,317.06,1400.0,309.4891,309.7821,309.0985,309.6161,1400.0
2023-10-03 11:30:00,317.24,317.24,317.02,317.02,300.0,309.7919,309.7919,309.577,309.577,300.0
2023-10-03 11:35:00,316.99,317.34,316.92,317.34,1365.0,309.5477,309.8895,309.4794,309.8895,1365.0
2023-10-03 11:40:00,317.27,317.57,317.22,317.22,902.0,309.8212,310.1141,309.7723,309.7723,902.0
2023-10-03 11:45:00,317.09,317.09,316.99,316.99,506.0,309.6454,309.6454,309.5477,309.5477,506.0
2023-10-03 11:50:00,316.64,316.92,316.64,316.92,850.0,309.206,309.4794,309.206,309.4794,850.0
2023-10-03 11:55:00,316.83,317.05,316.78,316.87,1827.0,309.3915,309.6063,309.3427,309.4306,1827.0
2023-10-03 12:00:00,317.19,317.5,317.19,317.47,300.0,309.743,310.0458,309.743,310.0165,300.0
2023-10-03 12:05:00,317.68,317.92,317.67,317.8,400.0,310.2215,310.4559,310.2118,310.3387,400.0
2023-10-03 12:10:00,317.1,317.75,317.09,317.75,407.0,309.6552,310.2899,309.6454,310.2899,407.0
2023-10-03 12:15:00,317.97,317.97,317.82,317.82,726.0,310.5047,310.5047,310.3583,310.3583,726.0
2023-10-03 12:20:00,317.55,317.55,317.31,317.31,300.0,310.0946,310.0946,309.8602,309.8602,300.0
2023-10-03 12:25:00,317.31,317.78,317.2,317.78,1318.0,309.8602,310.3192,309.7528,310.3192,1318.0
2023-10-03 12:30:00,318.08,318.08,317.5,317.68,1921.0,310.6121,310.6121,310.0458,310.2215,1921.0
2023-10-03 12:35:00,317.63,317.63,317.19,317.19,517.0,310.1727,310.1727,309.743,309.743,517.0
2023-10-03 12:40:00,317.52,317.52,317.08,317.08,1387.0,310.0653,310.0653,309.6356,309.6356,1387.0
2023-10-03 12:45:00,316.95,317.6,316.88,317.6,646.0,309.5087,310.1434,309.4403,310.1434,646.0
2023-10-03 12:50:00,317.46,317.46,317.26,317.46,700.0,310.0067,310.0067,309.8114,310.0067,700.0
2023-10-03 12:55:00,317.28,317.51,317.0,317.01,4284.0,309.8309,310.0555,309.5575,309.5673,4284.0
2023-10-03 13:00:00,317.06,317.32,316.9,317.24,11200.0,309.6161,309.87,309.4599,309.7919,11200.0
2023-10-03 13:05:00,317.26,317.26,317.12,317.14,450.0,309.8114,309.8114,309.6747,309.6942,450.0
2023-10-03 13:10:00,317.15,317.25,317.15,317.25,300.0,309.704,309.8016,309.704,309.8016,300.0
2023-10-03 13:15:00,317.25,317.4,317.03,317.03,2840.0,309.8016,309.9481,309.5868,309.5868,2840.0
2023-10-03 13:20:00,316.83,316.88,316.7,316.7,3249.0,309.3915,309.4403,309.2645,309.2645,3249.0
2023-10-03 13:25:00,316.84,316.84,316.55,316.58,423.0,309.4013,309.4013,309.1181,309.1474,423.0
2023-10-03 13:30:00,316.8,316.8,316.54,316.55,533.0,309.3622,309.3622,309.1083,309.1181,533.0
2023-10-03 13:35:00,316.28,316.52,316.27,316.52,460.0,308.8544,309.0888,308.8446,309.0888,460.0
2023-10-03 13:40:00,316.59,317.03,316.54,316.89,1062.0,309.1571,309.5868,309.1083,309.4501,1062.0
2023-10-03 13:45:00,316.47,316.47,316.29,316.29,300.0,309.0399,309.0399,308.8642,308.8642,300.0
2023-10-03 13:50:00,316.15,316.23,315.86,316.08,1235.0,308.7275,308.8056,308.4443,308.6591,1235.0
2023-10-03 13:55:00,315.94,315.94,315.29,315.29,1500.0,308.5224,308.5224,307.8877,307.8877,1500.0
2023-10-03 14:00:00,315.16,315.19,315.03,315.18,800.0,307.7607,307.79,307.6338,307.7802,800.0
2023-10-03 14:05:00,315.07,315.22,314.72,315.02,9546.0,307.6728,307.8193,307.331,307.624,9546.0
2023-10-03 14:10:00,315.22,315.22,314.99,315.16,500.0,307.8193,307.8193,307.5947,307.7607,500.0
2023-10-03 14:15:00,314.94,314.94,314.6,314.65,755.0,307.5459,307.5459,307.2139,307.2627,755.0
2023-10-03 14:20:00,314.66,314.92,314.66,314.92,992.0,307.2724,307.5263,307.2724,307.5263,992.0
2023-10-03 14:25:00,315.13,315.35,315.13,315.35,909.0,307.7314,307.9462,307.7314,307.9462,909.0
2023-10-03 14:30:00,315.25,315.78,315.25,315.75,4437.0,307.8486,308.3661,307.8486,308.3369,4437.0
2023-10-03 14:35:00,315.92,316.29,315.81,316.29,899.0,308.5029,308.8642,308.3954,308.8642,899.0
2023-10-03 14:40:00,316.25,316.25,316.06,316.06,790.0,308.8251,308.8251,308.6396,308.6396,790.0
2023-10-03 14:45:00,316.36,316.38,316.03,316.03,804.0,308.9325,308.9521,308.6103,308.6103,804.0
2023-10-03 14:50:00,316.21,316.76,316.2,316.75,2923.0,308.7861,309.3231,308.7763,309.3134,2923.0
2023-10-03 14:55:00,316.72,316.72,316.21,316.38,1470.0,309.2841,309.2841,308.7861,308.9521,1470.0
2023-10-03 15:00:00,316.21,316.55,315.98,316.48,1282.0,308.7861,309.1181,308.5615,309.0497,1282.0
2023-10-03 15:05:00,316.41,316.41,315.96,316.28,700.0,308.9814,308.9814,308.5419,308.8544,700.0
2023-10-03 15:10:00,316.23,316.23,316.06,316.07,696.0,308.8056,308.8056,308.6396,308.6493,696.0
2023-10-03 15:15:00,315.96,316.11,315.77,315.99,3122.0,308.5419,308.6884,308.3564,308.5712,3122.0
2023-10-03 15:20:00,315.91,316.37,315.85,316.37,960.0,308.4931,308.9423,308.4345,308.9423,960.0
2023-10-03 15:25:00,316.21,316.23,315.85,315.85,2348.0,308.7861,308.8056,308.4345,308.4345,2348.0
2023-10-03 15:30:00,315.8,315.93,315.14,315.14,8732.0,308.3857,308.5126,307.7412,307.7412,8732.0
2023-10-03 15:35:00,315.16,315.38,314.81,314.81,7503.0,307.7607,307.9755,307.4189,307.4189,7503.0
2023-10-03 15:40:00,315.15,315.96,315.05,315.84,11224.0,307.7509,308.5419,307.6533,308.4247,11224.0
2023-10-03 15:45:00,315.7,316.11,315.51,316.06,6931.0,308.288,308.6884,308.1025,308.6396,6931.0
2023-10-03 15:50:00,316.25,316.86,316.25,316.58,9251.0,308.8251,309.4208,308.8251,309.1474,9251.0
2023-10-03 15:55:00,316.67,317.13,316.4,317.1,34887.0,309.2353,309.6845,308.9716,309.6552,34887.0
2023-10-04 09:30:00,316.84,317.0,316.26,316.75,3608.0,309.4013,309.5575,308.8349,309.3134,3608.0
2023-10-04 09:35:00,316.21,316.27,316.02,316.02,1169.0,308.7861,308.8446,308.6005,308.6005,1169.0
2023-10-04 09:40:00,316.03,316.36,316.03,316.35,675.0,308.6103,308.9325,308.6103,308.9228,675.0
2023-10-04 09:45:00,316.34,316.41,315.75,315.75,1100.0,308.913,308.9814,308.3369,308.3369,1100.0
2023-10-04 09:50:00,315.69,316.37,315.69,316.37,1612.0,308.2783,308.9423,308.2783,308.9423,1612.0
2023-10-04 09:55:00,316.74,316.98,316.26,316.26,718.0,309.3036,309.538,308.8349,308.8349,718.0
2023-10-04 10:00:00,316.63,316.63,315.6,315.65,602.0,309.1962,309.1962,308.1904,308.2392,602.0
2023-10-04 10:05:00,316.03,316.29,316.03,316.09,901.0,308.6103,308.8642,308.6103,308.6689,901.0
2023-10-04 10:10:00,315.83,316.52,315.82,316.52,400.0,308.415,309.0888,308.4052,309.0888,400.0
2023-10-04 10:15:00,316.05,316.05,315.7,315.99,600.0,308.6298,308.6298,308.288,308.5712,600.0
2023-10-04 10:20:00,315.81,315.81,315.54,315.63,500.0,308.3954,308.3954,308.1318,308.2197,500.0
2023-10-04 10:25:00,315.39,315.57,315.12,315.12,1315.0,307.9853,308.1611,307.7216,307.7216,1315.0
2023-10-04 10:30:00,315.19,315.75,315.18,315.7,1430.0,307.79,308.3369,307.7802,308.288,1430.0
2023-10-04 10:35:00,315.88,315.88,315.65,315.65,506.0,308.4638,308.4638,308.2392,308.2392,506.0
2023-10-04 10:40:00,315.67,315.8,315.52,315.79,783.0,308.2587,308.3857,308.1123,308.3759,783.0
2023-10-04 10:45:00,315.47,315.47,314.86,314.86,525.0,308.0634,308.0634,307.4677,307.4677,525.0
2023-10-04 10:50:00,315.28,315.42,314.91,314.91,1200.0,307.8779,308.0146,307.5166,307.5166,1200.0
2023-10-04 10:55:00,314.94,315.17,314.72,314.93,1237.0,307.5459,307.7705,307.331,307.5361,1237.0
2023-10-04 11:00:00,314.79,314.79,314.3,314.44,4531.0,307.3994,307.3994,306.9209,307.0576,4531.0
2023-10-04 11:05:00,314.54,314.91,314.54,314.76,1020.0,307.1553,307.5166,307.1553,307.3701,1020.0
2023-10-04 11:10:00,314.59,315.16,314.59,314.76,1320.0,307.2041,307.7607,307.2041,307.3701,1320.0
2023-10-04 11:15:00,314.91,315.65,314.79,315.52,4842.0,307.5166,308.2392,307.3994,308.1123,4842.0
2023-10-04 11:20:00,315.54,315.58,315.0,315.0,1335.0,308.1318,308.1708,307.6045,307.6045,1335.0
2023-10-04 11:25:00,315.08,315.6,315.03,315.41,4652.0,307.6826,308.1904,307.6338,308.0048,4652.0
2023-10-04 11:30:00,315.46,315.6,314.75,315.29,6118.0,308.0537,308.1904,307.3603,307.8877,6118.0
2023-10-04 11:35:00,315.16,315.87,315.13,315.63,3301.0,307.7607,308.454,307.7314,308.2197,3301.0
2023-10-04 11:40:00,315.62,315.62,315.02,315.4,3804.0,308.2099,308.2099,307.624,307.9951,3804.0
2023-10-04 11:45:00,315.29,316.07,315.29,316.02,5102.0,307.8877,308.6493,307.8877,308.6005,5102.0
2023-10-04 11:50:00,316.1,316.31,316.08,316.1,1907.0,308.6786,308.8837,308.6591,308.6786,1907.0
2023-10-04 11:55:00,316.23,316.62,316.09,316.32,4900.0,308.8056,309.1864,308.6689,308.8935,4900.0
2023-10-04 12:00:00,316.33,316.43,316.04,316.1,3808.0,308.9032,309.0009,308.62,308.6786,3808.0
2023-10-04 12:05:00,316.03,316.86,316.02,316.74,5139.0,308.6103,309.4208,308.6005,309.3036,5139.0
2023-10-04 12:10:00,316.92,317.04,316.45,316.45,2134.0,309.4794,309.5966,309.0204,309.0204,2134.0
2023-10-04 12:15:00,316.69,317.26,316.64,317.19,4800.0,309.2548,309.8114,309.206,309.743,4800.0
2023-10-04 12:20:00,317.26,317.26,316.75,316.75,3408.0,309.8114,309.8114,309.3134,309.3134,3408.0
2023-10-04 12:25:00,316.81,317.0,316.78,316.85,3506.0,309.372,309.5575,309.3427,309.411,3506.0
2023-10-04 12:30:00,316.88,316.96,316.8,316.86,1857.0,309.4403,309.5184,309.3622,309.4208,1857.0
2023-10-04 12:35:00,316.97,316.98,316.65,316.7,3330.0,309.5282,309.538,309.2157,309.2645,3330.0
2023-10-04 12:40:00,316.78,316.83,316.41,316.53,2900.0,309.3427,309.3915,308.9814,309.0985,2900.0
2023-10-04 12:45:00,316.48,316.8,316.47,316.67,1288.0,309.0497,309.3622,309.0399,309.2353,1288.0
2023-10-04 12:50:00,316.61,316.61,316.14,316.28,587.0,309.1767,309.1767,308.7177,308.8544,587.0
2023-10-04 12:55:00,316.37,316.41,316.22,316.23,716.0,308.9423,308.9814,308.7958,308.8056,716.0
2023-10-04 13:00:00,316.28,316.36,315.95,315.95,937.0,308.8544,308.9325,308.5322,308.5322,937.0
2023-10-04 13:05:00,315.88,316.16,315.82,315.82,2811.0,308.4638,308.7372,308.4052,308.4052,2811.0
2023-10-04 13:10:00,315.79,315.79,315.79,315.79,100.0,308.3759,308.3759,308.3759,308.3759,100.0
2023-10-04 13:15:00,315.29,315.47,315.29,315.45,400.0,307.8877,308.0634,307.8877,308.0439,400.0
2023-10-04 13:20:00,315.53,315.65,315.25,315.34,3487.0,308.122,308.2392,307.8486,307.9365,3487.0
2023-10-04 13:25:00,315.14,315.14,314.94,314.94,1006.0,307.7412,307.7412,307.5459,307.5459,1006.0
2023-10-04 13:30:00,314.82,315.55,314.76,315.55,2420.0,307.4287,308.1415,307.3701,308.1415,2420.0
2023-10-04 13:35:00,315.58,315.91,315.58,315.88,2870.0,308.1708,308.4931,308.1708,308.4638,2870.0
2023-10-04 13:40:00,315.85,315.95,315.67,315.95,1197.0,308.4345,308.5322,308.2587,308.5322,1197.0
2023-10-04 13:45:00,316.19,316.45,316.11,316.44,1001.0,308.7665,309.0204,308.6884,309.0107,1001.0
2023-10-04 13:50:00,316.26,316.26,315.77,315.77,800.0,308.8349,308.8349,308.3564,308.3564,800.0
2023-10-04 13:55:00,315.71,315.92,315.71,315.76,1000.0,308.2978,308.5029,308.2978,308.3466,1000.0
2023-10-04 14:00:00,315.62,315.66,315.36,315.66,818.0,308.2099,308.249,307.956,308.249,818.0
2023-10-04 14:05:00,315.67,315.79,315.51,315.51,1100.0,308.2587,308.3759,308.1025,308.1025,1100.0
2023-10-04 14:10:00,315.37,315.66,315.36,315.65,1144.0,307.9658,308.249,307.956,308.2392,1144.0
2023-10-04 14:15:00,315.57,315.78,315.5,315.78,861.0,308.1611,308.3661,308.0927,308.3661,861.0
2023-10-04 14:20:00,315.72,315.74,315.13,315.13,1096.0,308.3076,308.3271,307.7314,307.7314,1096.0
2023-10-04 14:25:00,315.24,315.77,315.24,315.77,900.0,307.8388,308.3564,307.8388,308.3564,900.0
2023-10-04 14:30:00,315.89,315.89,315.56,315.56,821.0,308.4736,308.4736,308.1513,308.1513,821.0
2023-10-04 14:35:00,315.37,315.65,315.29,315.62,700.0,307.9658,308.2392,307.8877,308.2099,700.0
2023-10-04 14:40:00,315.74,315.74,315.57,315.57,722.0,308.3271,308.3271,308.1611,308.1611,722.0
2023-10-04 14:45:00,315.93,316.25,315.93,316.12,1500.0,308.5126,308.8251,308.5126,308.6982,1500.0
2023-10-04 14:50:00,315.72,315.88,315.7,315.7,1163.0,308.3076,308.4638,308.288,308.288,1163.0
2023-10-04 14:55:00,315.89,316.14,315.89,316.02,1451.0,308.4736,308.7177,308.4736,308.6005,1451.0
2023-10-04 15:00:00,316.08,316.32,316.06,316.06,1619.0,308.6591,308.8935,308.6396,308.6396,1619.0
2023-10-04 15:05:00,315.92,316.16,315.91,316.16,2377.0,308.5029,308.7372,308.4931,308.7372,2377.0
2023-10-04 15:10:00,316.26,316.8,316.26,316.38,2061.0,308.8349,309.3622,308.8349,308.9521,2061.0
2023-10-04 15:15:00,316.58,317.04,316.49,316.78,6544.0,309.1474,309.5966,309.0595,309.3427,6544.0
2023-10-04 15:20:00,316.78,316.9,316.6,316.86,6313.0,309.3427,309.4599,309.1669,309.4208,6313.0
2023-10-04 15:25:00,316.9,316.92,316.55,316.63,2894.0,309.4599,309.4794,309.1181,309.1962,2894.0
2023-10-04 15:30:00,316.78,317.57,316.72,317.56,18587.0,309.3427,310.1141,309.2841,310.1044,18587.0
2023-10-04 15:35:00,317.66,318.36,317.66,317.88,8516.0,310.202,310.8856,310.202,310.4168,8516.0
2023-10-04 15:40:00,317.94,318.17,317.65,317.84,14865.0,310.4754,310.7,310.1922,310.3778,14865.0
2023-10-04 15:45:00,317.63,318.5,317.59,318.12,5851.0,310.1727,311.0223,310.1337,310.6512,5851.0
2023-10-04 15:50:00,318.01,318.03,317.29,318.01,11522.0,310.5438,310.5633,309.8407,310.5438,11522.0
2023-10-04 15:55:00,317.93,318.29,317.84,318.1,53566.0,310.4657,310.8172,310.3778,310.6317,53566.0
2023-10-05 09:30:00,317.32,317.55,317.32,317.55,2138.0,309.87,310.0946,309.87,310.0946,2138.0
2023-10-05 09:35:00,317.45,317.6,316.55,316.55,935.0,309.9969,310.1434,309.1181,309.1181,935.0
2023-10-05 09:40:00,317.6,317.8,317.26,317.56,5982.0,310.1434,310.3387,309.8114,310.1044,5982.0
2023-10-05 09:45:00,317.55,318.15,317.5,318.15,2200.0,310.0946,310.6805,310.0458,310.6805,2200.0
2023-10-05 09:50:00,318.21,318.22,317.75,318.13,4844.0,310.7391,310.7489,310.2899,310.661,4844.0
2023-10-05 09:55:00,318.23,318.93,318.22,318.93,3879.0,310.7586,311.4422,310.7489,311.4422,3879.0
2023-10-05 10:00:00,318.88,318.88,318.33,318.53,2794.0,311.3934,311.3934,310.8563,311.0516,2794.0
2023-10-05 10:05:00,318.54,319.98,318.35,319.98,2408.0,311.0613,312.4675,310.8758,312.4675,2408.0
2023-10-05 10:10:00,319.7,319.8,318.79,319.8,2100.0,312.1941,312.2918,311.3055,312.2918,2100.0
2023-10-05 10:15:00,319.44,320.22,319.23,320.2,1011.0,311.9402,312.7019,311.7351,312.6824,1011.0
2023-10-05 10:20:00,320.06,320.56,320.02,320.06,4364.0,312.5457,313.0339,312.5066,312.5457,4364.0
2023-10-05 10:25:00,320.49,320.49,320.02,320.02,400.0,312.9656,312.9656,312.5066,312.5066,400.0
2023-10-05 10:30:00,320.09,320.32,319.84,320.01,900.0,312.575,312.7996,312.3308,312.4968,900.0
2023-10-05 10:35:00,319.84,319.88,319.21,319.21,1200.0,312.3308,312.3699,311.7156,311.7156,1200.0
2023-10-05 10:40:00,319.09,319.3,319.08,319.3,703.0,311.5984,311.8035,311.5887,311.8035,703.0
2023-10-05 10:45:00,319.36,319.67,319.23,319.28,1100.0,311.8621,312.1648,311.7351,311.784,1100.0
2023-10-05 10:50:00,319.02,319.02,318.66,318.66,700.0,311.5301,311.5301,311.1785,311.1785,700.0
2023-10-05 10:55:00,318.87,319.13,318.86,318.92,706.0,311.3836,311.6375,311.3738,311.4324,706.0
2023-10-05 11:00:00,318.74,318.74,317.47,317.47,2500.0,311.2567,311.2567,310.0165,310.0165,2500.0
2023-10-05 11:05:00,317.31,317.31,316.78,316.78,1000.0,309.8602,309.8602,309.3427,309.3427,1000.0
2023-10-05 11:10:00,316.52,317.76,316.52,317.46,1401.0,309.0888,310.2997,309.0888,310.0067,1401.0
2023-10-05 11:15:00,317.49,317.94,317.47,317.55,1525.0,310.036,310.4754,310.0165,310.0946,1525.0
2023-10-05 11:20:00,317.3,317.33,317.2,317.33,400.0,309.8505,309.8798,309.7528,309.8798,400.0
2023-10-05 11:25:00,317.69,317.74,317.33,317.39,600.0,310.2313,310.2801,309.8798,309.9383,600.0
2023-10-05 11:30:00,317.41,317.41,317.03,317.03,800.0,309.9579,309.9579,309.5868,309.5868,800.0
2023-10-05 11:35:00,316.82,317.16,316.82,317.16,700.0,309.3817,309.7137,309.3817,309.7137,700.0
2023-10-05 11:40:00,317.19,317.24,317.17,317.22,500.0,309.743,309.7919,309.7235,309.7723,500.0
2023-10-05 11:45:00,317.18,317.38,317.18,317.38,542.0,309.7333,309.9286,309.7333,309.9286,542.0
2023-10-05 11:50:00,317.34,317.48,317.34,317.48,1750.0,309.8895,310.0262,309.8895,310.0262,1750.0
2023-10-05 11:55:00,317.52,317.63,317.39,317.47,737.0,310.0653,310.1727,309.9383,310.0165,737.0
2023-10-05 12:00:00,317.56,318.63,317.56,318.52,1609.0,310.1044,311.1492,310.1044,311.0418,1609.0
2023-10-05 12:05:00,318.63,319.31,318.62,318.82,1913.0,311.1492,311.8133,311.1395,311.3348,1913.0
2023-10-05 12:10:00,319.02,319.21,318.7,318.7,1100.0,311.5301,311.7156,311.2176,311.2176,1100.0
2023-10-05 12:15:00,318.54,318.72,318.51,318.71,550.0,311.0613,311.2371,311.0321,311.2274,550.0
2023-10-05 12:20:00,319.12,319.2,319.09,319.2,307.0,311.6277,311.7059,311.5984,311.7059,307.0
2023-10-05 12:25:00,319.12,319.4,319.12,319.22,500.0,311.6277,311.9012,311.6277,311.7254,500.0
2023-10-05 12:30:00,319.34,319.4,318.96,319.4,800.0,311.8426,311.9012,311.4715,311.9012,800.0
2023-10-05 12:35:00,319.44,319.44,319.36,319.36,400.0,311.9402,311.9402,311.8621,311.8621,400.0
2023-10-05 12:40:00,319.21,319.31,319.15,319.31,800.0,311.7156,311.8133,311.657,311.8133,800.0
2023-10-05 12:45:00,319.07,319.07,318.99,319.07,800.0,311.5789,311.5789,311.5008,311.5789,800.0
2023-10-05 12:50:00,319.29,319.33,319.15,319.15,600.0,311.7937,311.8328,311.657,311.657,600.0
2023-10-05 12:55:00,319.12,319.13,318.9,318.9,1200.0,311.6277,311.6375,311.4129,311.4129,1200.0
2023-10-05 13:00:00,319.08,319.09,318.42,318.42,910.0,311.5887,311.5984,310.9442,310.9442,910.0
2023-10-05 13:05:00,318.53,318.53,318.37,318.37,500.0,311.0516,311.0516,310.8953,310.8953,500.0
2023-10-05 13:10:00,319.04,319.16,319.04,319.16,204.0,311.5496,311.6668,311.5496,311.6668,204.0
2023-10-05 13:15:00,319.39,319.39,319.25,319.25,806.0,311.8914,311.8914,311.7547,311.7547,806.0
2023-10-05 13:20:00,319.46,319.51,319.22,319.22,1321.0,311.9597,312.0086,311.7254,311.7254,1321.0
2023-10-05 13:25:00,319.22,319.29,319.11,319.29,637.0,311.7254,311.7937,311.618,311.7937,637.0
2023-10-05 13:30:00,319.38,319.63,319.02,319.62,2061.0,311.8816,312.1258,311.5301,312.116,2061.0
2023-10-05 13:35:00,319.77,320.16,319.75,320.15,800.0,312.2625,312.6433,312.2429,312.6335,800.0
2023-10-05 13:40:00,320.41,320.63,320.28,320.63,3449.0,312.8874,313.1023,312.7605,313.1023,3449.0
2023-10-05 13:45:00,320.59,320.77,320.53,320.69,1023.0,313.0632,313.239,313.0046,313.1609,1023.0
2023-10-05 13:50:00,320.73,320.73,320.67,320.68,200.0,313.1999,313.1999,313.1413,313.1511,200.0
2023-10-05 13:55:00,320.66,321.0,320.48,320.96,1000.0,313.1316,313.4636,312.9558,313.4245,1000.0
2023-10-05 14:00:00,321.11,321.61,321.11,321.23,1006.0,313.571,314.0593,313.571,313.6882,1006.0
2023-10-05 14:05:00,321.18,321.18,321.08,321.09,218.0,313.6394,313.6394,313.5417,313.5515,218.0
2023-10-05 14:10:00,321.28,321.28,320.96,321.07,800.0,313.737,313.737,313.4245,313.5319,800.0
2023-10-05 14:15:00,321.37,321.37,320.91,321.11,2591.0,313.8249,313.8249,313.3757,313.571,2591.0
2023-10-05 14:20:00,321.2,321.2,320.88,320.88,200.0,313.6589,313.6589,313.3464,313.3464,200.0
2023-10-05 14:25:00,320.74,321.24,320.74,320.89,1018.0,313.2097,313.698,313.2097,313.3562,1018.0
2023-10-05 14:30:00,321.65,321.69,321.65,321.69,241.0,314.0983,314.1374,314.0983,314.1374,241.0
2023-10-05 14:35:00,321.87,322.0,321.77,322.0,323.0,314.3132,314.4401,314.2155,314.4401,323.0
2023-10-05 14:40:00,322.27,322.27,321.95,321.96,1400.0,314.7038,314.7038,314.3913,314.4011,1400.0
2023-10-05 14:45:00,321.95,321.95,321.95,321.95,102.0,314.3913,314.3913,314.3913,314.3913,102.0
2023-10-05 14:50:00,321.91,321.91,321.79,321.8,1360.0,314.3522,314.3522,314.235,314.2448,1360.0
2023-10-05 14:55:00,321.72,322.23,321.72,322.04,600.0,314.1667,314.6647,314.1667,314.4792,600.0
2023-10-05 15:00:00,322.1,322.21,321.43,321.53,3500.0,314.5378,314.6452,313.8835,313.9811,3500.0
2023-10-05 15:05:00,321.83,322.0,321.75,321.9,1026.0,314.2741,314.4401,314.196,314.3425,1026.0
2023-10-05 15:10:00,321.88,322.01,321.64,321.73,2560.0,314.3229,314.4499,314.0886,314.1765,2560.0
2023-10-05 15:15:00,321.68,322.14,321.67,322.11,5001.0,314.1276,314.5768,314.1179,314.5475,5001.0
2023-10-05 15:20:00,322.04,322.2,321.88,321.88,3697.0,314.4792,314.6354,314.3229,314.3229,3697.0
2023-10-05 15:25:00,322.19,322.63,322.17,322.63,2158.0,314.6257,315.0553,314.6061,315.0553,2158.0
2023-10-05 15:30:00,322.61,322.61,322.28,322.36,1550.0,315.0358,315.0358,314.7135,314.7917,1550.0
2023-10-05 15:35:00,322.5,322.72,322.4,322.72,1686.0,314.9284,315.1432,314.8307,315.1432,1686.0
2023-10-05 15:40:00,322.69,322.84,322.61,322.84,2471.0,315.1139,315.2604,315.0358,315.2604,2471.0
2023-10-05 15:45:00,322.96,323.07,322.71,322.86,1662.0,315.3776,315.485,315.1334,315.2799,1662.0
2023-10-05 15:50:00,322.96,322.96,322.62,322.79,4719.0,315.3776,315.3776,315.0456,315.2116,4719.0
2023-10-05 15:55:00,322.7,322.7,322.16,322.31,15945.0,315.1237,315.1237,314.5964,314.7428,15945.0
2023-10-06 09:30:00,320.14,320.14,320.14,320.14,1765.0,312.6238,312.6238,312.6238,312.6238,1765.0
2023-10-06 09:35:00,318.49,321.99,318.49,321.18,1925.0,311.0125,314.4303,311.0125,313.6394,1925.0
2023-10-06 09:40:00,321.22,321.85,321.21,321.85,300.0,313.6784,314.2936,313.6687,314.2936,300.0
2023-10-06 09:45:00,322.02,322.02,321.22,321.22,702.0,314.4596,314.4596,313.6784,313.6784,702.0
2023-10-06 09:50:00,321.15,322.47,320.87,321.71,800.0,313.6101,314.8991,313.3366,314.1569,800.0
2023-10-06 09:55:00,321.42,321.42,321.3,321.3,200.0,313.8737,313.8737,313.7565,313.7565,200.0
2023-10-06 10:00:00,322.03,322.32,321.55,322.25,2611.0,314.4694,314.7526,314.0007,314.6842,2611.0
2023-10-06 10:05:00,321.96,321.96,321.57,321.57,600.0,314.4011,314.4011,314.0202,314.0202,600.0
2023-10-06 10:10:00,321.5,321.87,321.23,321.51,1143.0,313.9519,314.3132,313.6882,313.9616,1143.0
2023-10-06 10:15:00,321.6,321.6,321.22,321.41,1000.0,314.0495,314.0495,313.6784,313.864,1000.0
2023-10-06 10:20:00,321.1,321.79,320.7,321.79,1149.0,313.5612,314.235,313.1706,314.235,1149.0
2023-10-06 10:25:00,322.11,322.4,322.11,322.4,405.0,314.5475,314.8307,314.5475,314.8307,405.0
2023-10-06 10:30:00,323.11,323.31,322.7,322.7,1015.0,315.5241,315.7194,315.1237,315.1237,1015.0
2023-10-06 10:35:00,322.49,323.45,322.49,323.45,1300.0,314.9186,315.8561,314.9186,315.8561,1300.0
2023-10-06 10:40:00,323.45,323.45,323.45,323.45,0.0,315.8561,315.8561,315.8561,315.8561,0.0
2023-10-06 10:45:00,322.89,323.07,322.87,322.87,653.0,315.3092,315.485,315.2897,315.2897,653.0
2023-10-06 10:50:00,322.42,322.42,322.41,322.42,100.0,314.8503,314.8503,314.8405,314.8503,100.0
2023-10-06 10:55:00,322.1,322.64,322.1,322.64,516.0,314.5378,315.0651,314.5378,315.0651,516.0
2023-10-06 11:00:00,322.62,323.27,322.53,323.27,1100.0,315.0456,315.6803,314.9577,315.6803,1100.0
2023-10-06 11:05:00,323.15,323.3,323.07,323.12,600.0,315.5631,315.7096,315.485,315.5338,600.0
2023-10-06 11:10:00,323.71,323.71,323.51,323.66,300.0,316.11,316.11,315.9147,316.0611,300.0
2023-10-06 11:15:00,324.23,324.23,324.08,324.08,200.0,316.6178,316.6178,316.4713,316.4713,200.0
2023-10-06 11:20:00,324.0,324.22,324.0,324.11,700.0,316.3932,316.608,316.3932,316.5006,700.0
2023-10-06 11:25:00,324.21,324.88,324.21,324.88,507.0,316.5982,317.2525,316.5982,317.2525,507.0
2023-10-06 11:30:00,325.22,325.42,324.84,325.42,401.0,317.5845,317.7798,317.2134,317.7798,401.0
2023-10-06 11:35:00,325.47,325.71,325.4,325.71,706.0,317.8286,318.063,317.7603,318.063,706.0
2023-10-06 11:40:00,326.46,326.46,326.12,326.12,600.0,318.7954,318.7954,318.4634,318.4634,600.0
2023-10-06 11:45:00,326.39,327.06,326.17,327.06,301.0,318.727,319.3813,318.5122,319.3813,301.0
2023-10-06 11:50:00,327.22,327.33,326.99,327.12,2000.0,319.5376,319.645,319.313,319.4399,2000.0
2023-10-06 11:55:00,327.25,327.89,327.25,327.63,1819.0,319.5669,320.1918,319.5669,319.9379,1819.0
2023-10-06 12:00:00,327.94,328.02,327.32,327.43,1200.0,320.2407,320.3188,319.6352,319.7426,1200.0
2023-10-06 12:05:00,327.4,327.96,327.4,327.77,400.0,319.7133,320.2602,319.7133,320.0746,400.0
2023-10-06 12:10:00,327.81,327.81,327.15,327.35,2602.0,320.1137,320.1137,319.4692,319.6645,2602.0
2023-10-06 12:15:00,327.36,327.39,326.91,327.39,5683.0,319.6743,319.7036,319.2348,319.7036,5683.0
2023-10-06 12:20:00,327.17,327.17,326.85,326.85,200.0,319.4887,319.4887,319.1762,319.1762,200.0
2023-10-06 12:25:00,326.13,326.7,326.13,326.53,600.0,318.4732,319.0298,318.4732,318.8638,600.0
2023-10-06 12:30:00,326.35,326.35,325.97,325.97,901.0,318.688,318.688,318.3169,318.3169,901.0
2023-10-06 12:35:00,326.05,326.13,325.82,325.82,676.0,318.395,318.4732,318.1704,318.1704,676.0
2023-10-06 12:40:00,326.1,326.29,326.02,326.03,800.0,318.4439,318.6294,318.3657,318.3755,800.0
2023-10-06 12:45:00,326.13,326.43,326.13,326.22,1232.0,318.4732,318.7661,318.4732,318.561,1232.0
2023-10-06 12:50:00,326.23,326.37,325.69,325.89,1518.0,318.5708,318.7075,318.0435,318.2388,1518.0
2023-10-06 12:55:00,325.94,325.94,325.76,325.78,1122.0,318.2876,318.2876,318.1118,318.1314,1122.0
2023-10-06 13:00:00,326.07,326.16,325.87,326.15,1201.0,318.4146,318.5024,318.2193,318.4927,1201.0
2023-10-06 13:05:00,326.03,326.38,325.95,325.96,1709.0,318.3755,318.7173,318.2974,318.3071,1709.0
2023-10-06 13:10:00,325.84,326.24,325.62,326.23,1200.0,318.19,318.5806,317.9751,318.5708,1200.0
2023-10-06 13:15:00,326.44,326.45,326.14,326.15,1928.0,318.7759,318.7856,318.4829,318.4927,1928.0
2023-10-06 13:20:00,326.41,327.08,326.29,326.96,1262.0,318.7466,319.4008,318.6294,319.2837,1262.0
2023-10-06 13:25:00,327.07,327.07,326.75,326.76,720.0,319.3911,319.3911,319.0786,319.0884,720.0
2023-10-06 13:30:00,327.31,327.59,327.27,327.29,1008.0,319.6254,319.8989,319.5864,319.6059,1008.0
2023-10-06 13:35:00,327.41,327.41,326.67,326.67,600.0,319.7231,319.7231,319.0005,319.0005,600.0
2023-10-06 13:40:00,326.7,326.81,326.47,326.48,1660.0,319.0298,319.1372,318.8052,318.8149,1660.0
2023-10-06 13:45:00,326.6,327.11,326.44,326.93,1575.0,318.9321,319.4301,318.7759,319.2544,1575.0
2023-10-06 13:50:00,326.85,326.85,326.85,326.85,100.0,319.1762,319.1762,319.1762,319.1762,100.0
2023-10-06 13:55:00,327.06,327.21,327.06,327.21,600.0,319.3813,319.5278,319.3813,319.5278,600.0
2023-10-06 14:00:00,327.34,327.34,326.84,327.32,4416.0,319.6547,319.6547,319.1665,319.6352,4416.0
2023-10-06 14:05:00,327.13,327.39,326.92,327.39,938.0,319.4497,319.7036,319.2446,319.7036,938.0
2023-10-06 14:10:00,327.4,327.4,327.0,327.03,1657.0,319.7133,319.7133,319.3227,319.352,1657.0
2023-10-06 14:15:00,327.35,327.36,326.85,326.85,317.0,319.6645,319.6743,319.1762,319.1762,317.0
2023-10-06 14:20:00,327.1,327.49,327.1,327.49,1009.0,319.4204,319.8012,319.4204,319.8012,1009.0
2023-10-06 14:25:00,327.44,327.78,327.44,327.78,707.0,319.7524,320.0844,319.7524,320.0844,707.0
2023-10-06 14:30:00,327.72,327.72,327.53,327.53,1000.0,320.0258,320.0258,319.8403,319.8403,1000.0
2023-10-06 14:35:00,327.85,328.02,327.73,328.02,1192.0,320.1528,320.3188,320.0356,320.3188,1192.0
2023-10-06 14:40:00,328.17,328.17,327.77,327.77,715.0,320.4653,320.4653,320.0746,320.0746,715.0
2023-10-06 14:45:00,328.04,328.04,327.61,327.63,1025.0,320.3383,320.3383,319.9184,319.9379,1025.0
2023-10-06 14:50:00,327.38,327.69,327.38,327.52,434.0,319.6938,319.9965,319.6938,319.8305,434.0
2023-10-06 14:55:00,327.5,327.68,327.4,327.66,2400.0,319.811,319.9868,319.7133,319.9672,2400.0
2023-10-06 15:00:00,327.55,327.55,327.15,327.16,1500.0,319.8598,319.8598,319.4692,319.479,1500.0
2023-10-06 15:05:00,327.12,327.43,327.11,327.42,3170.0,319.4399,319.7426,319.4301,319.7329,3170.0
2023-10-06 15:10:00,327.2,327.22,326.92,327.08,1600.0,319.518,319.5376,319.2446,319.4008,1600.0
2023-10-06 15:15:00,327.01,327.23,326.95,327.12,1890.0,319.3325,319.5473,319.2739,319.4399,1890.0
2023-10-06 15:20:00,327.14,327.52,327.09,327.52,1469.0,319.4594,319.8305,319.4106,319.8305,1469.0
2023-10-06 15:25:00,327.31,327.62,327.23,327.62,600.0,319.6254,319.9282,319.5473,319.9282,600.0
2023-10-06 15:30:00,327.69,327.73,327.23,327.34,2075.0,319.9965,320.0356,319.5473,319.6547,2075.0
2023-10-06 15:35:00,327.32,327.77,327.19,327.59,1059.0,319.6352,320.0746,319.5083,319.8989,1059.0
2023-10-06 15:40:00,327.7,327.81,327.54,327.55,2475.0,320.0063,320.1137,319.85,319.8598,2475.0
2023-10-06 15:45:00,327.46,327.48,327.13,327.23,2226.0,319.7719,319.7915,319.4497,319.5473,2226.0
2023-10-06 15:50:00,327.0,327.24,326.45,326.45,5739.0,319.3227,319.5571,318.7856,318.7856,5739.0
2023-10-06 15:55:00,326.62,326.86,326.25,326.48,15345.0,318.9516,319.186,318.5903,318.8149,15345.0
2023-10-09 09:30:00,322.48,326.37,322.48,326.37,3035.0,314.9088,318.7075,314.9088,318.7075,3035.0
2023-10-09 09:35:00,325.55,326.79,325.55,326.6,1070.0,317.9068,319.1177,317.9068,318.9321,1070.0
2023-10-09 09:40:00,326.03,326.35,325.5,325.5,2340.0,318.3755,318.688,317.8579,317.8579,2340.0
2023-10-09 09:45:00,324.55,324.55,323.96,323.98,725.0,316.9302,316.9302,316.3541,316.3736,725.0
2023-10-09 09:50:00,323.8,323.84,323.38,323.4,900.0,316.1979,316.2369,315.7877,315.8072,900.0
2023-10-09 09:55:00,323.32,324.27,323.32,323.8,1100.0,315.7291,316.6568,315.7291,316.1979,1100.0
2023-10-09 10:00:00,324.03,324.13,323.45,323.54,1853.0,316.4225,316.5201,315.8561,315.944,1853.0
2023-10-09 10:05:00,323.34,323.62,323.02,323.62,3163.0,315.7487,316.0221,315.4362,316.0221,3163.0
2023-10-09 10:10:00,324.07,324.08,323.7,323.71,3168.0,316.4615,316.4713,316.1002,316.11,3168.0
2023-10-09 10:15:00,323.77,324.11,323.75,324.01,834.0,316.1686,316.5006,316.149,316.4029,834.0
2023-10-09 10:20:00,323.8,324.34,323.67,324.34,720.0,316.1979,316.7252,316.0709,316.7252,720.0
2023-10-09 10:25:00,324.26,324.4,324.22,324.22,949.0,316.6471,316.7838,316.608,316.608,949.0
2023-10-09 10:30:00,324.27,324.27,324.21,324.21,275.0,316.6568,316.6568,316.5982,316.5982,275.0
2023-10-09 10:35:00,324.18,324.18,324.12,324.12,200.0,316.5689,316.5689,316.5103,316.5103,200.0
2023-10-09 10:40:00,324.3,324.59,324.18,324.59,340.0,316.6861,316.9693,316.5689,316.9693,340.0
2023-10-09 10:45:00,324.46,324.46,323.77,323.77,1191.0,316.8424,316.8424,316.1686,316.1686,1191.0
2023-10-09 10:50:00,323.6,323.64,323.43,323.64,300.0,316.0025,316.0416,315.8365,316.0416,300.0
2023-10-09 10:55:00,323.63,323.66,323.63,323.66,364.0,316.0318,316.0611,316.0318,316.0611,364.0
2023-10-09 11:00:00,324.01,324.24,324.01,324.24,200.0,316.4029,316.6275,316.4029,316.6275,200.0
2023-10-09 11:05:00,324.24,324.24,324.24,324.24,0.0,316.6275,316.6275,316.6275,316.6275,0.0
2023-10-09 11:10:00,324.27,324.27,323.92,323.94,894.0,316.6568,316.6568,316.315,316.3346,894.0
2023-10-09 11:15:00,323.94,323.94,323.94,323.94,0.0,316.3346,316.3346,316.3346,316.3346,0.0
2023-10-09 11:20:00,324.47,324.47,323.51,323.51,4586.0,316.8521,316.8521,315.9147,315.9147,4586.0
2023-10-09 11:25:00,324.08,324.3,324.08,324.22,400.0,316.4713,316.6861,316.4713,316.608,400.0
2023-10-09 11:30:00,324.47,325.06,324.45,325.06,1183.0,316.8521,317.4283,316.8326,317.4283,1183.0
2023-10-09 11:35:00,324.93,324.93,324.0,324.15,1632.0,317.3013,317.3013,316.3932,316.5396,1632.0
2023-10-09 11:40:00,324.14,324.14,323.84,323.85,481.0,316.5299,316.5299,316.2369,316.2467,481.0
2023-10-09 11:45:00,323.62,323.69,323.2,323.2,1844.0,316.0221,316.0904,315.6119,315.6119,1844.0
2023-10-09 11:50:00,323.0,324.0,323.0,324.0,768.0,315.4166,316.3932,315.4166,316.3932,768.0
2023-10-09 11:55:00,323.73,323.73,323.71,323.71,200.0,316.1295,316.1295,316.11,316.11,200.0
2023-10-09 12:00:00,323.49,323.49,323.09,323.27,1500.0,315.8951,315.8951,315.5045,315.6803,1500.0
2023-10-09 12:05:00,323.21,323.96,323.2,323.96,1700.0,315.6217,316.3541,315.6119,316.3541,1700.0
2023-10-09 12:10:00,323.59,323.59,323.59,323.59,186.0,315.9928,315.9928,315.9928,315.9928,186.0
2023-10-09 12:15:00,323.77,323.81,323.76,323.81,200.0,316.1686,316.2076,316.1588,316.2076,200.0
2023-10-09 12:20:00,323.49,323.49,323.49,323.49,100.0,315.8951,315.8951,315.8951,315.8951,100.0
2023-10-09 12:25:00,323.48,323.52,322.96,322.96,1101.0,315.8854,315.9244,315.3776,315.3776,1101.0
2023-10-09 12:30:00,323.15,323.47,323.15,323.47,500.0,315.5631,315.8756,315.5631,315.8756,500.0
2023-10-09 12:35:00,323.35,323.44,323.12,323.12,557.0,315.7584,315.8463,315.5338,315.5338,557.0
2023-10-09 12:40:00,322.84,322.84,322.81,322.81,200.0,315.2604,315.2604,315.2311,315.2311,200.0
2023-10-09 12:45:00,322.78,322.91,322.76,322.88,835.0,315.2018,315.3287,315.1823,315.2995,835.0
2023-10-09 12:50:00,322.77,322.77,322.77,322.77,100.0,315.192,315.192,315.192,315.192,100.0
2023-10-09 12:55:00,322.57,322.62,322.47,322.57,603.0,314.9967,315.0456,314.8991,314.9967,603.0
2023-10-09 13:00:00,322.74,322.89,322.62,322.7,700.0,315.1627,315.3092,315.0456,315.1237,700.0
2023-10-09 13:05:00,322.7,322.7,322.7,322.7,0.0,315.1237,315.1237,315.1237,315.1237,0.0
2023-10-09 13:10:00,323.23,323.26,322.99,322.99,900.0,315.6412,315.6705,315.4069,315.4069,900.0
2023-10-09 13:15:00,322.99,322.99,322.99,322.99,0.0,315.4069,315.4069,315.4069,315.4069,0.0
2023-10-09 13:20:00,323.34,323.34,323.34,323.34,100.0,315.7487,315.7487,315.7487,315.7487,100.0
2023-10-09 13:25:00,323.34,323.34,323.34,323.34,0.0,315.7487,315.7487,315.7487,315.7487,0.0
2023-10-09 13:30:00,323.8,323.86,323.8,323.86,200.0,316.1979,316.2564,316.1979,316.2564,200.0
2023-10-09 13:35:00,324.1,324.22,323.86,324.22,367.0,316.4908,316.608,316.2564,316.608,367.0
2023-10-09 13:40:00,324.55,325.01,324.54,325.01,385.0,316.9302,317.3794,316.9205,317.3794,385.0
2023-10-09 13:45:00,325.44,325.62,325.44,325.62,219.0,317.7994,317.9751,317.7994,317.9751,219.0
2023-10-09 13:50:00,325.69,325.69,325.69,325.69,100.0,318.0435,318.0435,318.0435,318.0435,100.0
2023-10-09 13:55:00,325.78,325.78,325.43,325.45,1380.0,318.1314,318.1314,317.7896,317.8091,1380.0
2023-10-09 14:00:00,325.43,325.43,325.3,325.3,400.0,317.7896,317.7896,317.6626,317.6626,400.0
2023-10-09 14:05:00,325.49,325.87,325.43,325.87,1100.0,317.8482,318.2193,317.7896,318.2193,1100.0
2023-10-09 14:10:00,326.16,326.16,326.11,326.12,200.0,318.5024,318.5024,318.4536,318.4634,200.0
2023-10-09 14:15:00,326.15,326.28,326.04,326.05,1659.0,318.4927,318.6196,318.3853,318.395,1659.0
2023-10-09 14:20:00,325.99,326.08,325.87,326.07,600.0,318.3364,318.4243,318.2193,318.4146,600.0
2023-10-09 14:25:00,326.17,326.17,326.17,326.17,100.0,318.5122,318.5122,318.5122,318.5122,100.0
2023-10-09 14:30:00,326.31,326.31,326.16,326.17,806.0,318.6489,318.6489,318.5024,318.5122,806.0
2023-10-09 14:35:00,326.06,326.12,325.64,326.12,492.0,318.4048,318.4634,317.9947,318.4634,492.0
2023-10-09 14:40:00,326.43,326.66,326.15,326.62,816.0,318.7661,318.9907,318.4927,318.9516,816.0
2023-10-09 14:45:00,326.66,326.66,326.34,326.48,800.0,318.9907,318.9907,318.6782,318.8149,800.0
2023-10-09 14:50:00,326.57,326.61,326.38,326.39,1200.0,318.9028,318.9419,318.7173,318.727,1200.0
2023-10-09 14:55:00,326.67,326.76,326.51,326.53,600.0,319.0005,319.0884,318.8442,318.8638,600.0
2023-10-09 15:00:00,326.46,326.46,326.13,326.31,1400.0,318.7954,318.7954,318.4732,318.6489,1400.0
2023-10-09 15:05:00,326.38,326.92,326.38,326.75,5328.0,318.7173,319.2446,318.7173,319.0786,5328.0
2023-10-09 15:10:00,326.65,326.78,326.18,326.22,1110.0,318.9809,319.1079,318.522,318.561,1110.0
2023-10-09 15:15:00,326.11,326.31,326.1,326.15,1428.0,318.4536,318.6489,318.4439,318.4927,1428.0
2023-10-09 15:20:00,326.02,326.09,325.94,326.06,500.0,318.3657,318.4341,318.2876,318.4048,500.0
2023-10-09 15:25:00,326.11,326.14,325.81,326.04,1257.0,318.4536,318.4829,318.1607,318.3853,1257.0
2023-10-09 15:30:00,325.96,325.98,325.65,325.71,2554.0,318.3071,318.3267,318.0044,318.063,2554.0
2023-10-09 15:35:00,325.55,325.63,325.33,325.34,1713.0,317.9068,317.9849,317.6919,317.7017,1713.0
2023-10-09 15:40:00,325.29,325.29,325.13,325.2,731.0,317.6529,317.6529,317.4966,317.565,731.0
2023-10-09 15:45:00,325.06,325.55,325.04,325.55,5052.0,317.4283,317.9068,317.4087,317.9068,5052.0
2023-10-09 15:50:00,325.35,326.02,325.3,325.93,6085.0,317.7115,318.3657,317.6626,318.2778,6085.0
2023-10-09 15:55:00,326.01,326.25,325.73,326.25,12020.0,318.356,318.5903,318.0825,318.5903,12020.0
2023-10-10 09:30:00,328.21,329.37,328.18,328.47,2597.0,320.5043,321.6371,320.475,320.7582,2597.0
2023-10-10 09:35:00,329.85,329.85,327.58,327.58,1057.0,322.1058,322.1058,319.8891,319.8891,1057.0
2023-10-10 09:40:00,327.71,327.71,327.19,327.22,900.0,320.0161,320.0161,319.5083,319.5376,900.0
2023-10-10 09:45:00,327.22,328.33,326.88,328.33,1121.0,319.5376,320.6215,319.2055,320.6215,1121.0
2023-10-10 09:50:00,328.66,329.2,328.66,328.69,679.0,320.9438,321.4711,320.9438,320.973,679.0
2023-10-10 09:55:00,328.48,328.71,328.34,328.44,1092.0,320.768,320.9926,320.6313,320.7289,1092.0
2023-10-10 10:00:00,328.65,328.9,327.34,328.51,3453.0,320.934,321.1781,319.6547,320.7973,3453.0
2023-10-10 10:05:00,328.66,328.95,328.66,328.95,314.0,320.9438,321.2269,320.9438,321.2269,314.0
2023-10-10 10:10:00,329.01,329.3,329.01,329.13,314.0,321.2855,321.5687,321.2855,321.4027,314.0
2023-10-10 10:15:00,329.53,329.54,328.9,329.47,938.0,321.7933,321.8031,321.1781,321.7347,938.0
2023-10-10 10:20:00,329.31,329.76,329.31,329.57,851.0,321.5785,322.0179,321.5785,321.8324,851.0
2023-10-10 10:25:00,329.86,330.19,329.85,330.19,500.0,322.1156,322.4378,322.1058,322.4378,500.0
2023-10-10 10:30:00,330.0,330.45,329.93,330.17,1700.0,322.2523,322.6917,322.1839,322.4183,1700.0
2023-10-10 10:35:00,330.26,330.47,330.11,330.13,1180.0,322.5062,322.7113,322.3597,322.3792,1180.0
2023-10-10 10:40:00,329.81,330.14,329.81,330.03,946.0,322.0668,322.389,322.0668,322.2816,946.0
2023-10-10 10:45:00,329.88,329.98,329.37,329.37,1340.0,322.1351,322.2328,321.6371,321.6371,1340.0
2023-10-10 10:50:00,329.8,329.8,329.51,329.51,400.0,322.057,322.057,321.7738,321.7738,400.0
2023-10-10 10:55:00,329.25,329.41,329.19,329.41,800.0,321.5199,321.6761,321.4613,321.6761,800.0
2023-10-10 11:00:00,329.19,329.42,329.16,329.33,445.0,321.4613,321.6859,321.432,321.598,445.0
2023-10-10 11:05:00,329.57,330.06,329.36,329.82,1681.0,321.8324,322.3109,321.6273,322.0765,1681.0
2023-10-10 11:10:00,329.66,330.01,329.66,330.0,300.0,321.9203,322.2621,321.9203,322.2523,300.0
2023-10-10 11:15:00,329.86,330.22,329.85,329.99,2387.0,322.1156,322.4671,322.1058,322.2425,2387.0
2023-10-10 11:20:00,330.12,330.13,330.04,330.12,436.0,322.3695,322.3792,322.2914,322.3695,436.0
2023-10-10 11:25:00,330.27,330.89,330.27,330.53,1202.0,322.516,323.1214,322.516,322.7698,1202.0
2023-10-10 11:30:00,330.48,330.5,330.25,330.25,990.0,322.721,322.7406,322.4964,322.4964,990.0
2023-10-10 11:35:00,330.24,330.6,330.12,330.6,400.0,322.4867,322.8382,322.3695,322.8382,400.0
2023-10-10 11:40:00,330.72,330.85,330.69,330.81,500.0,322.9554,323.0823,322.9261,323.0433,500.0
2023-10-10 11:45:00,330.73,330.73,330.42,330.42,400.0,322.9652,322.9652,322.6624,322.6624,400.0
2023-10-10 11:50:00,330.59,330.65,330.38,330.56,1725.0,322.8284,322.887,322.6234,322.7991,1725.0
2023-10-10 11:55:00,330.56,330.56,330.56,330.56,0.0,322.7991,322.7991,322.7991,322.7991,0.0
2023-10-10 12:00:00,331.01,331.16,331.0,331.16,957.0,323.2386,323.3851,323.2288,323.3851,957.0
2023-10-10 12:05:00,330.9,330.99,330.9,330.95,500.0,323.1312,323.219,323.1312,323.18,500.0
2023-10-10 12:10:00,330.94,331.03,330.88,331.02,800.0,323.1702,323.2581,323.1116,323.2483,800.0
2023-10-10 12:15:00,330.99,331.24,330.99,331.24,200.0,323.219,323.4632,323.219,323.4632,200.0
2023-10-10 12:20:00,331.27,331.27,331.09,331.25,1286.0,323.4925,323.4925,323.3167,323.4729,1286.0
2023-10-10 12:25:00,331.24,331.24,330.91,330.94,1840.0,323.4632,323.4632,323.1409,323.1702,1840.0
2023-10-10 12:30:00,330.7,331.12,330.62,331.06,2946.0,322.9359,323.346,322.8577,323.2874,2946.0
2023-10-10 12:35:00,331.07,331.09,330.84,330.93,1211.0,323.2972,323.3167,323.0726,323.1605,1211.0
2023-10-10 12:40:00,330.75,331.06,330.75,330.8,3600.0,322.9847,323.2874,322.9847,323.0335,3600.0
2023-10-10 12:45:00,330.79,330.79,330.58,330.61,700.0,323.0237,323.0237,322.8187,322.848,700.0
2023-10-10 12:50:00,330.62,330.62,330.45,330.54,500.0,322.8577,322.8577,322.6917,322.7796,500.0
2023-10-10 12:55:00,330.51,330.66,330.51,330.54,1000.0,322.7503,322.8968,322.7503,322.7796,1000.0
2023-10-10 13:00:00,330.51,330.51,329.75,329.75,900.0,322.7503,322.7503,322.0082,322.0082,900.0
2023-10-10 13:05:00,329.18,329.79,329.18,329.48,1910.0,321.4515,322.0472,321.4515,321.7445,1910.0
2023-10-10 13:10:00,329.58,329.58,329.12,329.36,1128.0,321.8422,321.8422,321.393,321.6273,1128.0
2023-10-10 13:15:00,329.2,329.48,329.2,329.42,500.0,321.4711,321.7445,321.4711,321.6859,500.0
2023-10-10 13:20:00,329.62,329.91,329.42,329.55,900.0,321.8812,322.1644,321.6859,321.8129,900.0
2023-10-10 13:25:00,329.19,329.54,329.19,329.54,400.0,321.4613,321.8031,321.4613,321.8031,400.0
2023-10-10 13:30:00,329.66,329.71,329.24,329.24,600.0,321.9203,321.9691,321.5101,321.5101,600.0
2023-10-10 13:35:00,329.46,329.67,329.45,329.67,300.0,321.725,321.93,321.7152,321.93,300.0
2023-10-10 13:40:00,329.76,329.84,329.64,329.84,900.0,322.0179,322.096,321.9007,322.096,900.0
2023-10-10 13:45:00,329.78,329.78,329.33,329.67,700.0,322.0375,322.0375,321.598,321.93,700.0
2023-10-10 13:50:00,329.39,329.39,329.39,329.39,100.0,321.6566,321.6566,321.6566,321.6566,100.0
2023-10-10 13:55:00,329.59,329.72,329.38,329.43,400.0,321.8519,321.9789,321.6468,321.6957,400.0
2023-10-10 14:00:00,329.4,329.62,329.4,329.62,300.0,321.6664,321.8812,321.6664,321.8812,300.0
2023-10-10 14:05:00,329.33,329.47,329.26,329.26,1000.0,321.598,321.7347,321.5297,321.5297,1000.0
2023-10-10 14:10:00,329.33,329.33,329.15,329.15,200.0,321.598,321.598,321.4222,321.4222,200.0
2023-10-10 14:15:00,328.69,328.88,328.67,328.88,400.0,320.973,321.1586,320.9535,321.1586,400.0
2023-10-10 14:20:00,328.82,328.84,328.78,328.84,399.0,321.1,321.1195,321.0609,321.1195,399.0
2023-10-10 14:25:00,328.68,329.09,328.68,328.8,600.0,320.9633,321.3637,320.9633,321.0805,600.0
2023-10-10 14:30:00,328.85,329.03,328.85,328.99,500.0,321.1293,321.3051,321.1293,321.266,500.0
2023-10-10 14:35:00,329.14,329.14,328.73,328.87,473.0,321.4125,321.4125,321.0121,321.1488,473.0
2023-10-10 14:40:00,328.96,328.97,328.95,328.97,410.0,321.2367,321.2465,321.2269,321.2465,410.0
2023-10-10 14:45:00,329.4,329.49,329.09,329.11,3700.0,321.6664,321.7543,321.3637,321.3832,3700.0
2023-10-10 14:50:00,328.82,328.82,328.44,328.44,800.0,321.1,321.1,320.7289,320.7289,800.0
2023-10-10 14:55:00,328.23,328.23,328.22,328.23,100.0,320.5238,320.5238,320.5141,320.5238,100.0
2023-10-10 15:00:00,328.25,328.43,328.12,328.12,806.0,320.5434,320.7192,320.4164,320.4164,806.0
2023-10-10 15:05:00,328.15,328.34,328.15,328.34,242.0,320.4457,320.6313,320.4457,320.6313,242.0
2023-10-10 15:10:00,328.42,328.42,328.2,328.39,700.0,320.7094,320.7094,320.4946,320.6801,700.0
2023-10-10 15:15:00,328.34,328.54,328.31,328.31,701.0,320.6313,320.8266,320.602,320.602,701.0
2023-10-10 15:20:00,328.02,328.4,327.89,328.34,1700.0,320.3188,320.6899,320.1918,320.6313,1700.0
2023-10-10 15:25:00,328.22,328.39,328.15,328.39,1300.0,320.5141,320.6801,320.4457,320.6801,1300.0
2023-10-10 15:30:00,328.5,328.5,328.13,328.14,1377.0,320.7875,320.7875,320.4262,320.436,1377.0
2023-10-10 15:35:00,328.39,328.46,328.22,328.35,1036.0,320.6801,320.7484,320.5141,320.641,1036.0
2023-10-10 15:40:00,328.55,328.68,328.44,328.44,1898.0,320.8363,320.9633,320.7289,320.7289,1898.0
2023-10-10 15:45:00,328.73,328.79,328.52,328.72,1906.0,321.0121,321.0707,320.807,321.0023,1906.0
2023-10-10 15:50:00,328.83,328.96,328.44,328.46,4208.0,321.1098,321.2367,320.7289,320.7484,4208.0
2023-10-10 15:55:00,328.48,328.91,328.47,328.87,17042.0,320.768,321.1879,320.7582,321.1488,17042.0
2023-10-11 09:30:00,328.97,329.52,328.97,329.46,3177.0,321.2465,321.7836,321.2465,321.725,3177.0
2023-10-11 09:35:00,328.37,331.08,328.37,330.96,646.0,320.6606,323.3069,320.6606,323.1898,646.0
2023-10-11 09:40:00,330.22,330.93,330.22,330.87,592.0,322.4671,323.1605,322.4671,323.1019,592.0
2023-10-11 09:45:00,330.52,330.62,330.52,330.57,510.0,322.7601,322.8577,322.7601,322.8089,510.0
2023-10-11 09:50:00,330.11,330.51,329.76,329.76,2796.0,322.3597,322.7503,322.0179,322.0179,2796.0
2023-10-11 09:55:00,330.06,330.63,330.04,330.47,2686.0,322.3109,322.8675,322.2914,322.7113,2686.0
2023-10-11 10:00:00,330.89,331.12,330.89,331.12,200.0,323.1214,323.346,323.1214,323.346,200.0
2023-10-11 10:05:00,331.0,331.0,330.55,330.87,1045.0,323.2288,323.2288,322.7894,323.1019,1045.0
2023-10-11 10:10:00,330.47,330.5,330.33,330.47,466.0,322.7113,322.7406,322.5745,322.7113,466.0
2023-10-11 10:15:00,330.2,330.52,330.19,330.52,663.0,322.4476,322.7601,322.4378,322.7601,663.0
2023-10-11 10:20:00,330.36,330.36,329.55,329.69,606.0,322.6038,322.6038,321.8129,321.9496,606.0
2023-10-11 10:25:00,329.73,330.29,329.72,330.15,819.0,321.9886,322.5355,321.9789,322.3988,819.0
2023-10-11 10:30:00,330.5,330.5,329.88,329.88,806.0,322.7406,322.7406,322.1351,322.1351,806.0
2023-10-11 10:35:00,329.88,329.88,329.13,329.13,603.0,322.1351,322.1351,321.4027,321.4027,603.0
2023-10-11 10:40:00,329.35,329.42,329.18,329.19,422.0,321.6176,321.6859,321.4515,321.4613,422.0
2023-10-11 10:45:00,329.19,329.41,329.1,329.41,800.0,321.4613,321.6761,321.3734,321.6761,800.0
2023-10-11 10:50:00,329.56,329.61,329.55,329.57,400.0,321.8226,321.8714,321.8129,321.8324,400.0
2023-10-11 10:55:00,330.03,330.23,330.02,330.22,800.0,322.2816,322.4769,322.2718,322.4671,800.0
2023-10-11 11:00:00,330.05,330.14,329.58,329.58,1576.0,322.3011,322.389,321.8422,321.8422,1576.0
2023-10-11 11:05:00,329.9,329.9,329.66,329.7,302.0,322.1546,322.1546,321.9203,321.9593,302.0
2023-10-11 11:10:00,329.7,329.71,329.38,329.38,200.0,321.9593,321.9691,321.6468,321.6468,200.0
2023-10-11 11:15:00,329.06,329.06,329.02,329.02,300.0,321.3344,321.3344,321.2953,321.2953,300.0
2023-10-11 11:20:00,328.48,328.73,328.4,328.73,400.0,320.768,321.0121,320.6899,321.0121,400.0
2023-10-11 11:25:00,328.85,328.85,328.34,328.34,649.0,321.1293,321.1293,320.6313,320.6313,649.0
2023-10-11 11:30:00,328.32,328.64,328.19,328.64,506.0,320.6117,320.9242,320.4848,320.9242,506.0
2023-10-11 11:35:00,328.45,328.45,328.18,328.18,300.0,320.7387,320.7387,320.475,320.475,300.0
2023-10-11 11:40:00,328.36,328.36,328.18,328.18,500.0,320.6508,320.6508,320.475,320.475,500.0
2023-10-11 11:45:00,328.57,328.58,328.39,328.39,650.0,320.8559,320.8656,320.6801,320.6801,650.0
2023-10-11 11:50:00,328.46,328.68,328.36,328.36,2200.0,320.7484,320.9633,320.6508,320.6508,2200.0
2023-10-11 11:55:00,328.42,328.42,328.07,328.07,500.0,320.7094,320.7094,320.3676,320.3676,500.0
2023-10-11 12:00:00,328.04,328.12,327.91,328.11,485.0,320.3383,320.4164,320.2114,320.4067,485.0
2023-10-11 12:05:00,327.72,328.11,327.57,328.11,900.0,320.0258,320.4067,319.8793,320.4067,900.0
2023-10-11 12:10:00,327.82,327.82,327.45,327.45,200.0,320.1235,320.1235,319.7622,319.7622,200.0
2023-10-11 12:15:00,327.16,327.4,326.77,326.77,300.0,319.479,319.7133,319.0981,319.0981,300.0
2023-10-11 12:20:00,327.23,327.23,326.49,326.49,1034.0,319.5473,319.5473,318.8247,318.8247,1034.0
2023-10-11 12:25:00,326.44,326.44,326.44,326.44,200.0,318.7759,318.7759,318.7759,318.7759,200.0
2023-10-11 12:30:00,326.72,326.98,326.72,326.88,414.0,319.0493,319.3032,319.0493,319.2055,414.0
2023-10-11 12:35:00,326.91,326.91,326.78,326.79,426.0,319.2348,319.2348,319.1079,319.1177,426.0
2023-10-11 12:40:00,327.0,327.16,326.66,326.66,1713.0,319.3227,319.479,318.9907,318.9907,1713.0
2023-10-11 12:45:00,326.84,327.03,326.65,326.87,1613.0,319.1665,319.352,318.9809,319.1958,1613.0
2023-10-11 12:50:00,326.8,327.07,326.59,326.59,882.0,319.1274,319.3911,318.9224,318.9224,882.0
2023-10-11 12:55:00,326.44,326.89,326.44,326.89,300.0,318.7759,319.2153,318.7759,319.2153,300.0
2023-10-11 13:00:00,326.77,326.77,326.71,326.72,251.0,319.0981,319.0981,319.0395,319.0493,251.0
2023-10-11 13:05:00,326.71,326.94,326.7,326.94,500.0,319.0395,319.2641,319.0298,319.2641,500.0
2023-10-11 13:10:00,326.98,327.12,326.98,327.12,200.0,319.3032,319.4399,319.3032,319.4399,200.0
2023-10-11 13:15:00,327.25,327.26,326.74,326.74,621.0,319.5669,319.5766,319.0688,319.0688,621.0
2023-10-11 13:20:00,326.66,326.66,326.42,326.42,444.0,318.9907,318.9907,318.7563,318.7563,444.0
2023-10-11 13:25:00,326.56,326.88,326.56,326.71,316.0,318.8931,319.2055,318.8931,319.0395,316.0
2023-10-11 13:30:00,326.48,326.48,326.48,326.48,100.0,318.8149,318.8149,318.8149,318.8149,100.0
2023-10-11 13:35:00,326.35,326.5,326.24,326.27,670.0,318.688,318.8345,318.5806,318.6099,670.0
2023-10-11 13:40:00,326.5,326.62,326.49,326.62,200.0,318.8345,318.9516,318.8247,318.9516,200.0
2023-10-11 13:45:00,326.43,326.43,326.33,326.33,300.0,318.7661,318.7661,318.6685,318.6685,300.0
2023-10-11 13:50:00,326.31,326.89,326.31,326.78,700.0,318.6489,319.2153,318.6489,319.1079,700.0
2023-10-11 13:55:00,327.06,327.06,326.91,326.91,300.0,319.3813,319.3813,319.2348,319.2348,300.0
2023-10-11 14:00:00,327.19,327.42,327.17,327.17,590.0,319.5083,319.7329,319.4887,319.4887,590.0
2023-10-11 14:05:00,327.13,327.15,327.11,327.15,322.0,319.4497,319.4692,319.4301,319.4692,322.0
2023-10-11 14:10:00,327.13,327.67,327.12,327.16,765.0,319.4497,319.977,319.4399,319.479,765.0
2023-10-11 14:15:00,327.58,327.68,327.58,327.68,201.0,319.8891,319.9868,319.8891,319.9868,201.0
2023-10-11 14:20:00,327.9,328.15,327.89,328.15,628.0,320.2016,320.4457,320.1918,320.4457,628.0
2023-10-11 14:25:00,328.3,328.37,327.96,327.97,702.0,320.5922,320.6606,320.2602,320.27,702.0
2023-10-11 14:30:00,328.0,328.46,328.0,328.18,2441.0,320.2992,320.7484,320.2992,320.475,2441.0
2023-10-11 14:35:00,328.23,328.23,328.12,328.12,497.0,320.5238,320.5238,320.4164,320.4164,497.0
2023-10-11 14:40:00,328.24,328.24,327.93,327.93,400.0,320.5336,320.5336,320.2309,320.2309,400.0
2023-10-11 14:45:00,328.18,328.88,328.18,328.85,3574.0,320.475,321.1586,320.475,321.1293,3574.0
2023-10-11 14:50:00,328.64,328.64,328.45,328.59,700.0,320.9242,320.9242,320.7387,320.8754,700.0
2023-10-11 14:55:00,328.53,328.65,328.32,328.44,1483.0,320.8168,320.934,320.6117,320.7289,1483.0
2023-10-11 15:00:00,328.44,328.91,328.44,328.77,1000.0,320.7289,321.1879,320.7289,321.0512,1000.0
2023-10-11 15:05:00,328.66,328.67,328.64,328.64,822.0,320.9438,320.9535,320.9242,320.9242,822.0
2023-10-11 15:10:00,328.69,328.98,328.45,328.45,1735.0,320.973,321.2562,320.7387,320.7387,1735.0
2023-10-11 15:15:00,328.46,328.47,328.21,328.4,1000.0,320.7484,320.7582,320.5043,320.6899,1000.0
2023-10-11 15:20:00,328.62,329.04,328.62,329.04,800.0,320.9047,321.3148,320.9047,321.3148,800.0
2023-10-11 15:25:00,329.03,329.06,328.76,329.05,2956.0,321.3051,321.3344,321.0414,321.3246,2956.0
2023-10-11 15:30:00,328.93,329.45,328.93,329.1,777.0,321.2074,321.7152,321.2074,321.3734,777.0
2023-10-11 15:35:00,329.11,329.42,328.98,329.42,1500.0,321.3832,321.6859,321.2562,321.6859,1500.0
2023-10-11 15:40:00,329.56,329.72,329.42,329.46,1906.0,321.8226,321.9789,321.6859,321.725,1906.0
2023-10-11 15:45:00,329.52,329.68,329.36,329.36,4754.0,321.7836,321.9398,321.6273,321.6273,4754.0
2023-10-11 15:50:00,329.37,329.55,329.08,329.08,5565.0,321.6371,321.8129,321.3539,321.3539,5565.0
2023-10-11 15:55:00,329.12,329.54,328.98,329.43,12349.0,321.393,321.8031,321.2562,321.6957,12349.0
2023-10-12 09:30:00,330.31,330.31,328.78,329.32,2138.0,322.555,322.555,321.0609,321.5883,2138.0
2023-10-12 09:35:00,329.21,329.95,327.46,328.0,4458.0,321.4808,322.2035,319.7719,320.2992,4458.0
2023-10-12 09:40:00,327.88,328.2,327.59,328.0,2898.0,320.1821,320.4946,319.8989,320.2992,2898.0
2023-10-12 09:45:00,328.14,328.44,327.99,327.99,1691.0,320.436,320.7289,320.2895,320.2895,1691.0
2023-10-12 09:50:00,328.25,328.25,327.61,327.71,1700.0,320.5434,320.5434,319.9184,320.0161,1700.0
2023-10-12 09:55:00,327.68,328.02,327.55,327.56,1130.0,319.9868,320.3188,319.8598,319.8696,1130.0
2023-10-12 10:00:00,327.67,327.99,326.68,326.68,1806.0,319.977,320.2895,319.0102,319.0102,1806.0
2023-10-12 10:05:00,326.72,327.14,326.71,327.08,400.0,319.0493,319.4594,319.0395,319.4008,400.0
2023-10-12 10:10:00,327.2,327.78,327.2,327.69,2090.0,319.518,320.0844,319.518,319.9965,2090.0
2023-10-12 10:15:00,327.97,328.95,327.95,328.95,1238.0,320.27,321.2269,320.2504,321.2269,1238.0
2023-10-12 10:20:00,328.93,329.51,328.76,329.5,1126.0,321.2074,321.7738,321.0414,321.764,1126.0
2023-10-12 10:25:00,329.06,329.35,328.8,329.34,2281.0,321.3344,321.6176,321.0805,321.6078,2281.0
2023-10-12 10:30:00,329.34,329.48,329.2,329.32,922.0,321.6078,321.7445,321.4711,321.5883,922.0
2023-10-12 10:35:00,329.49,329.49,329.05,329.24,1200.0,321.7543,321.7543,321.3246,321.5101,1200.0
2023-10-12 10:40:00,329.2,329.4,328.95,329.3,2709.0,321.4711,321.6664,321.2269,321.5687,2709.0
2023-10-12 10:45:00,328.92,329.07,328.65,329.06,1017.0,321.1976,321.3441,320.934,321.3344,1017.0
2023-10-12 10:50:00,329.07,329.26,328.81,328.84,1669.0,321.3441,321.5297,321.0902,321.1195,1669.0
2023-10-12 10:55:00,328.95,329.17,328.77,329.03,800.0,321.2269,321.4418,321.0512,321.3051,800.0
2023-10-12 11:00:00,328.98,328.98,328.77,328.77,700.0,321.2562,321.2562,321.0512,321.0512,700.0
2023-10-12 11:05:00,329.13,329.51,329.13,329.42,1279.0,321.4027,321.7738,321.4027,321.6859,1279.0
2023-10-12 11:10:00,329.38,329.67,329.38,329.67,300.0,321.6468,321.93,321.6468,321.93,300.0
2023-10-12 11:15:00,329.56,329.64,329.52,329.56,606.0,321.8226,321.9007,321.7836,321.8226,606.0
2023-10-12 11:20:00,329.63,329.66,329.48,329.48,1100.0,321.891,321.9203,321.7445,321.7445,1100.0
2023-10-12 11:25:00,329.68,329.68,329.36,329.57,632.0,321.9398,321.9398,321.6273,321.8324,632.0
2023-10-12 11:30:00,329.62,329.62,329.19,329.19,700.0,321.8812,321.8812,321.4613,321.4613,700.0
2023-10-12 11:35:00,329.24,329.24,328.95,328.96,795.0,321.5101,321.5101,321.2269,321.2367,795.0
2023-10-12 11:40:00,329.14,329.14,328.6,328.67,820.0,321.4125,321.4125,320.8852,320.9535,820.0
2023-10-12 11:45:00,328.66,328.66,328.36,328.36,1000.0,320.9438,320.9438,320.6508,320.6508,1000.0
2023-10-12 11:50:00,328.02,328.51,328.02,328.34,862.0,320.3188,320.7973,320.3188,320.6313,862.0
2023-10-12 11:55:00,328.36,328.51,328.27,328.51,3359.0,320.6508,320.7973,320.5629,320.7973,3359.0
2023-10-12 12:00:00,328.66,328.84,328.01,328.01,2427.0,320.9438,321.1195,320.309,320.309,2427.0
2023-10-12 12:05:00,327.87,328.46,327.85,328.21,2025.0,320.1723,320.7484,320.1528,320.5043,2025.0
2023-10-12 12:10:00,328.32,328.73,328.21,328.73,805.0,320.6117,321.0121,320.5043,321.0121,805.0
2023-10-12 12:15:00,328.96,329.15,328.72,329.04,1566.0,321.2367,321.4222,321.0023,321.3148,1566.0
2023-10-12 12:20:00,328.94,329.06,328.64,329.04,807.0,321.2172,321.3344,320.9242,321.3148,807.0
2023-10-12 12:25:00,329.0,329.01,328.64,328.64,400.0,321.2758,321.2855,320.9242,320.9242,400.0
2023-10-12 12:30:00,328.48,328.48,328.19,328.22,500.0,320.768,320.768,320.4848,320.5141,500.0
2023-10-12 12:35:00,328.4,328.55,328.15,328.18,700.0,320.6899,320.8363,320.4457,320.475,700.0
2023-10-12 12:40:00,328.34,328.52,328.16,328.21,600.0,320.6313,320.807,320.4555,320.5043,600.0
2023-10-12 12:45:00,328.36,328.48,328.22,328.36,1307.0,320.6508,320.768,320.5141,320.6508,1307.0
2023-10-12 12:50:00,328.39,328.39,328.16,328.2,729.0,320.6801,320.6801,320.4555,320.4946,729.0
2023-10-12 12:55:00,328.12,328.17,327.9,327.93,800.0,320.4164,320.4653,320.2016,320.2309,800.0
2023-10-12 13:00:00,327.99,327.99,326.77,326.77,1308.0,320.2895,320.2895,319.0981,319.0981,1308.0
2023-10-12 13:05:00,326.64,326.79,326.07,326.07,1687.0,318.9712,319.1177,318.4146,318.4146,1687.0
2023-10-12 13:10:00,326.26,326.26,326.0,326.07,655.0,318.6001,318.6001,318.3462,318.4146,655.0
2023-10-12 13:15:00,325.96,325.98,325.93,325.93,563.0,318.3071,318.3267,318.2778,318.2778,563.0
2023-10-12 13:20:00,326.14,326.14,325.65,325.65,2241.0,318.4829,318.4829,318.0044,318.0044,2241.0
2023-10-12 13:25:00,325.81,325.84,325.21,325.21,1372.0,318.1607,318.19,317.5747,317.5747,1372.0
2023-10-12 13:30:00,325.36,325.39,324.85,324.97,1913.0,317.7212,317.7505,317.2232,317.3404,1913.0
2023-10-12 13:35:00,324.57,324.8,324.53,324.53,1700.0,316.9498,317.1744,316.9107,316.9107,1700.0
2023-10-12 13:40:00,324.72,324.72,324.24,324.24,1292.0,317.0963,317.0963,316.6275,316.6275,1292.0
2023-10-12 13:45:00,324.25,324.74,324.25,324.52,1349.0,316.6373,317.1158,316.6373,316.9009,1349.0
2023-10-12 13:50:00,324.45,324.45,323.62,323.63,8659.0,316.8326,316.8326,316.0221,316.0318,8659.0
2023-10-12 13:55:00,323.9,323.9,323.36,323.36,3099.0,316.2955,316.2955,315.7682,315.7682,3099.0
2023-10-12 14:00:00,323.38,323.44,323.28,323.29,911.0,315.7877,315.8463,315.6901,315.6998,911.0
2023-10-12 14:05:00,323.07,323.28,322.94,322.94,1405.0,315.485,315.6901,315.358,315.358,1405.0
2023-10-12 14:10:00,322.91,322.91,322.56,322.91,1100.0,315.3287,315.3287,314.987,315.3287,1100.0
2023-10-12 14:15:00,322.96,322.96,322.21,322.33,2620.0,315.3776,315.3776,314.6452,314.7624,2620.0
2023-10-12 14:20:00,322.34,323.67,322.33,323.67,1855.0,314.7721,316.0709,314.7624,316.0709,1855.0
2023-10-12 14:25:00,323.69,323.83,323.24,323.82,2076.0,316.0904,316.2271,315.651,316.2174,2076.0
2023-10-12 14:30:00,323.9,324.12,323.78,323.98,1100.0,316.2955,316.5103,316.1783,316.3736,1100.0
2023-10-12 14:35:00,324.27,324.33,324.02,324.16,2847.0,316.6568,316.7154,316.4127,316.5494,2847.0
2023-10-12 14:40:00,324.19,324.22,324.03,324.03,1336.0,316.5787,316.608,316.4225,316.4225,1336.0
2023-10-12 14:45:00,324.13,324.76,324.13,324.7,1200.0,316.5201,317.1353,316.5201,317.0767,1200.0
2023-10-12 14:50:00,324.71,324.78,324.62,324.68,1286.0,317.0865,317.1548,316.9986,317.0572,1286.0
2023-10-12 14:55:00,324.69,324.8,324.4,324.51,2017.0,317.067,317.1744,316.7838,316.8912,2017.0
2023-10-12 15:00:00,324.6,324.72,324.42,324.72,2014.0,316.9791,317.0963,316.8033,317.0963,2014.0
2023-10-12 15:05:00,324.6,324.69,324.26,324.69,711.0,316.9791,317.067,316.6471,317.067,711.0
2023-10-12 15:10:00,324.72,324.72,324.26,324.58,2537.0,317.0963,317.0963,316.6471,316.9595,2537.0
2023-10-12 15:15:00,324.74,324.87,324.4,324.71,4181.0,317.1158,317.2427,316.7838,317.0865,4181.0
2023-10-12 15:20:00,324.61,324.85,324.45,324.45,2437.0,316.9888,317.2232,316.8326,316.8326,2437.0
2023-10-12 15:25:00,324.49,324.54,323.85,324.43,6984.0,316.8717,316.9205,316.2467,316.8131,6984.0
2023-10-12 15:30:00,324.46,324.79,324.45,324.47,2000.0,316.8424,317.1646,316.8326,316.8521,2000.0
2023-10-12 15:35:00,324.55,325.0,324.39,325.0,3091.0,316.9302,317.3697,316.774,317.3697,3091.0
2023-10-12 15:40:00,324.96,324.96,324.59,324.75,2998.0,317.3306,317.3306,316.9693,317.1255,2998.0
2023-10-12 15:45:00,324.75,324.93,324.64,324.93,3856.0,317.1255,317.3013,317.0181,317.3013,3856.0
2023-10-12 15:50:00,324.99,325.29,324.8,324.92,7305.0,317.3599,317.6529,317.1744,317.2916,7305.0
2023-10-12 15:55:00,324.9,325.42,324.8,325.35,22936.0,317.272,317.7798,317.1744,317.7115,22936.0
2023-10-13 09:30:00,327.79,327.79,327.79,327.79,2771.0,320.0942,320.0942,320.0942,320.0942,2771.0
2023-10-13 09:35:00,327.55,327.55,327.54,327.55,100.0,319.8598,319.8598,319.85,319.8598,100.0
2023-10-13 09:40:00,328.33,329.6,326.62,327.0,31016.0,320.6215,321.8617,318.9516,319.3227,31016.0
2023-10-13 09:45:00,326.88,328.08,326.88,327.56,1645.0,319.2055,320.3774,319.2055,319.8696,1645.0
2023-10-13 09:50:00,327.97,329.04,327.97,329.04,800.0,320.27,321.3148,320.27,321.3148,800.0
2023-10-13 09:55:00,328.09,328.09,327.44,327.64,1862.0,320.3871,320.3871,319.7524,319.9477,1862.0
2023-10-13 10:00:00,327.4,328.19,326.83,327.53,3474.0,319.7133,320.4848,319.1567,319.8403,3474.0
2023-10-13 10:05:00,327.64,327.64,327.01,327.1,1608.0,319.9477,319.9477,319.3325,319.4204,1608.0
2023-10-13 10:10:00,327.09,327.1,326.06,326.11,1162.0,319.4106,319.4204,318.4048,318.4536,1162.0
2023-10-13 10:15:00,326.15,326.15,325.93,326.13,800.0,318.4927,318.4927,318.2778,318.4732,800.0
2023-10-13 10:20:00,326.29,326.71,326.29,326.31,2044.0,318.6294,319.0395,318.6294,318.6489,2044.0
2023-10-13 10:25:00,326.57,326.57,326.22,326.41,750.0,318.9028,318.9028,318.561,318.7466,750.0
2023-10-13 10:30:00,326.43,327.19,326.4,327.19,1327.0,318.7661,319.5083,318.7368,319.5083,1327.0
2023-10-13 10:35:00,327.32,327.33,326.34,326.34,1769.0,319.6352,319.645,318.6782,318.6782,1769.0
2023-10-13 10:40:00,325.9,325.93,325.9,325.9,822.0,318.2486,318.2778,318.2486,318.2486,822.0
2023-10-13 10:45:00,326.05,326.05,325.62,325.88,800.0,318.395,318.395,317.9751,318.229,800.0
2023-10-13 10:50:00,326.24,326.24,325.53,325.53,837.0,318.5806,318.5806,317.8872,317.8872,837.0
2023-10-13 10:55:00,325.58,326.26,325.43,325.99,2889.0,317.9361,318.6001,317.7896,318.3364,2889.0
2023-10-13 11:00:00,325.49,325.49,325.2,325.22,1000.0,317.8482,317.8482,317.565,317.5845,1000.0
2023-10-13 11:05:00,324.85,324.86,324.23,324.86,500.0,317.2232,317.233,316.6178,317.233,500.0
2023-10-13 11:10:00,324.71,324.71,324.3,324.34,700.0,317.0865,317.0865,316.6861,316.7252,700.0
2023-10-13 11:15:00,324.09,324.41,323.91,324.36,2683.0,316.481,316.7935,316.3053,316.7447,2683.0
2023-10-13 11:20:00,324.36,324.46,324.13,324.13,2014.0,316.7447,316.8424,316.5201,316.5201,2014.0
2023-10-13 11:25:00,324.06,324.08,323.78,324.05,1600.0,316.4517,316.4713,316.1783,316.442,1600.0
2023-10-13 11:30:00,324.58,325.3,324.57,324.83,1566.0,316.9595,317.6626,316.9498,317.2037,1566.0
2023-10-13 11:35:00,324.81,325.0,324.81,325.0,600.0,317.1841,317.3697,317.1841,317.3697,600.0
2023-10-13 11:40:00,325.17,325.41,325.02,325.41,1424.0,317.5357,317.7701,317.3892,317.7701,1424.0
2023-10-13 11:45:00,325.46,325.5,325.27,325.32,905.0,317.8189,317.8579,317.6333,317.6822,905.0
2023-10-13 11:50:00,325.06,325.06,324.57,324.57,1000.0,317.4283,317.4283,316.9498,316.9498,1000.0
2023-10-13 11:55:00,324.45,324.54,324.11,324.5,2171.0,316.8326,316.9205,316.5006,316.8814,2171.0
2023-10-13 12:00:00,324.35,324.69,324.35,324.69,1001.0,316.7349,317.067,316.7349,317.067,1001.0
2023-10-13 12:05:00,324.69,325.04,324.69,324.9,800.0,317.067,317.4087,317.067,317.272,800.0
2023-10-13 12:10:00,324.92,325.04,324.41,324.42,900.0,317.2916,317.4087,316.7935,316.8033,900.0
2023-10-13 12:15:00,324.37,325.31,324.34,325.05,1916.0,316.7545,317.6724,316.7252,317.4185,1916.0
2023-10-13 12:20:00,325.79,325.79,325.32,325.32,901.0,318.1411,318.1411,317.6822,317.6822,901.0
2023-10-13 12:25:00,325.77,325.78,325.77,325.78,200.0,318.1216,318.1314,318.1216,318.1314,200.0
2023-10-13 12:30:00,326.0,326.37,325.84,326.37,503.0,318.3462,318.7075,318.19,318.7075,503.0
2023-10-13 12:35:00,326.24,326.24,326.0,326.18,1270.0,318.5806,318.5806,318.3462,318.522,1270.0
2023-10-13 12:40:00,326.03,326.03,326.03,326.03,100.0,318.3755,318.3755,318.3755,318.3755,100.0
2023-10-13 12:45:00,325.97,325.97,325.52,325.52,1400.0,318.3169,318.3169,317.8775,317.8775,1400.0
2023-10-13 12:50:00,325.19,325.19,324.6,325.18,1483.0,317.5552,317.5552,316.9791,317.5455,1483.0
2023-10-13 12:55:00,325.45,325.47,325.16,325.16,500.0,317.8091,317.8286,317.5259,317.5259,500.0
2023-10-13 13:00:00,325.27,325.27,325.01,325.08,410.0,317.6333,317.6333,317.3794,317.4478,410.0
2023-10-13 13:05:00,324.92,324.92,324.57,324.65,1238.0,317.2916,317.2916,316.9498,317.0279,1238.0
2023-10-13 13:10:00,324.67,324.67,324.14,324.15,1000.0,317.0474,317.0474,316.5299,316.5396,1000.0
2023-10-13 13:15:00,324.11,324.24,323.48,323.78,18240.0,316.5006,316.6275,315.8854,316.1783,18240.0
2023-10-13 13:20:00,323.84,323.84,323.4,323.4,410.0,316.2369,316.2369,315.8072,315.8072,410.0
2023-10-13 13:25:00,323.23,323.23,322.65,322.65,505.0,315.6412,315.6412,315.0749,315.0749,505.0
2023-10-13 13:30:00,322.61,322.73,322.61,322.7,900.0,315.0358,315.153,315.0358,315.1237,900.0
2023-10-13 13:35:00,322.59,323.06,322.42,323.06,2485.0,315.0163,315.4752,314.8503,315.4752,2485.0
2023-10-13 13:40:00,323.12,324.59,323.12,324.56,1572.0,315.5338,316.9693,315.5338,316.94,1572.0
2023-10-13 13:45:00,324.1,324.2,323.81,324.05,900.0,316.4908,316.5885,316.2076,316.442,900.0
2023-10-13 13:50:00,324.17,324.18,323.81,324.16,2560.0,316.5592,316.5689,316.2076,316.5494,2560.0
2023-10-13 13:55:00,324.34,324.62,324.34,324.38,1400.0,316.7252,316.9986,316.7252,316.7642,1400.0
2023-10-13 14:00:00,324.13,324.14,323.33,323.34,17555.0,316.5201,316.5299,315.7389,315.7487,17555.0
2023-10-13 14:05:00,323.59,323.98,323.51,323.86,1435.0,315.9928,316.3736,315.9147,316.2564,1435.0
2023-10-13 14:10:00,324.09,324.09,323.84,324.05,1283.0,316.481,316.481,316.2369,316.442,1283.0
2023-10-13 14:15:00,323.86,324.39,323.71,324.17,1200.0,316.2564,316.774,316.11,316.5592,1200.0
2023-10-13 14:20:00,324.38,324.58,324.14,324.24,1226.0,316.7642,316.9595,316.5299,316.6275,1226.0
2023-10-13 14:25:00,324.28,324.28,324.09,324.15,800.0,316.6666,316.6666,316.481,316.5396,800.0
2023-10-13 14:30:00,324.19,324.8,324.19,324.8,800.0,316.5787,317.1744,316.5787,317.1744,800.0
2023-10-13 14:35:00,324.69,324.86,324.14,324.15,1646.0,317.067,317.233,316.5299,316.5396,1646.0
2023-10-13 14:40:00,324.12,324.42,324.11,324.42,2507.0,316.5103,316.8033,316.5006,316.8033,2507.0
2023-10-13 14:45:00,324.41,324.62,324.23,324.35,2655.0,316.7935,316.9986,316.6178,316.7349,2655.0
2023-10-13 14:50:00,324.54,324.96,324.54,324.8,1250.0,316.9205,317.3306,316.9205,317.1744,1250.0
2023-10-13 14:55:00,324.78,325.09,324.71,325.04,2433.0,317.1548,317.4576,317.0865,317.4087,2433.0
2023-10-13 15:00:00,325.18,325.59,325.0,325.59,1500.0,317.5455,317.9458,317.3697,317.9458,1500.0
2023-10-13 15:05:00,325.56,325.56,325.0,325.2,2065.0,317.9165,317.9165,317.3697,317.565,2065.0
2023-10-13 15:10:00,325.05,325.21,325.05,325.2,1845.0,317.4185,317.5747,317.4185,317.565,1845.0
2023-10-13 15:15:00,325.02,325.31,324.98,325.05,1233.0,317.3892,317.6724,317.3501,317.4185,1233.0
2023-10-13 15:20:00,324.87,325.06,324.78,324.83,2200.0,317.2427,317.4283,317.1548,317.2037,2200.0
2023-10-13 15:25:00,324.92,325.25,324.76,324.76,1300.0,317.2916,317.6138,317.1353,317.1353,1300.0
2023-10-13 15:30:00,325.01,325.32,324.93,324.93,1500.0,317.3794,317.6822,317.3013,317.3013,1500.0
2023-10-13 15:35:00,324.94,325.15,324.8,324.96,3732.0,317.3111,317.5162,317.1744,317.3306,3732.0
2023-10-13 15:40:00,324.87,324.96,324.45,324.45,3875.0,317.2427,317.3306,316.8326,316.8326,3875.0
2023-10-13 15:45:00,324.76,325.11,324.69,324.88,4201.0,317.1353,317.4771,317.067,317.2525,4201.0
2023-10-13 15:50:00,324.91,325.23,324.74,325.13,6930.0,317.2818,317.5943,317.1158,317.4966,6930.0
2023-10-13 15:55:00,324.95,325.16,324.52,325.16,23052.0,317.3209,317.5259,316.9009,317.5259,23052.0
2023-10-16 09:30:00,329.11,329.65,326.88,329.21,17298.0,321.3832,321.9105,319.2055,321.4808,17298.0
2023-10-16 09:35:00,329.97,330.91,329.57,330.6,1600.0,322.223,323.1409,321.8324,322.8382,1600.0
2023-10-16 09:40:00,330.35,331.56,330.23,331.11,2816.0,322.5941,323.7757,322.4769,323.3362,2816.0
2023-10-16 09:45:00,331.17,331.48,330.84,331.13,1930.0,323.3948,323.6975,323.0726,323.3558,1930.0
2023-10-16 09:50:00,331.57,332.38,331.01,332.38,1934.0,323.7854,324.5764,323.2386,324.5764,1934.0
2023-10-16 09:55:00,331.88,331.88,331.2,331.66,1400.0,324.0882,324.0882,323.4241,323.8733,1400.0
2023-10-16 10:00:00,330.84,331.58,330.61,331.43,2867.0,323.0726,323.7952,322.848,323.6487,2867.0
2023-10-16 10:05:00,331.1,331.1,329.71,331.09,3592.0,323.3265,323.3265,321.9691,323.3167,3592.0
2023-10-16 10:10:00,330.85,331.66,330.83,331.59,1741.0,323.0823,323.8733,323.0628,323.805,1741.0
2023-10-16 10:15:00,331.45,331.81,331.44,331.67,1756.0,323.6682,324.0198,323.6585,323.8831,1756.0
2023-10-16 10:20:00,331.35,331.42,330.88,330.92,1447.0,323.5706,323.639,323.1116,323.1507,1447.0
2023-10-16 10:25:00,331.08,333.05,330.92,333.05,7882.0,323.3069,325.2307,323.1507,325.2307,7882.0
2023-10-16 10:30:00,332.83,333.35,332.49,333.2,5794.0,325.0158,325.5236,324.6838,325.3772,5794.0
2023-10-16 10:35:00,333.33,333.6,333.09,333.16,1043.0,325.5041,325.7678,325.2697,325.3381,1043.0
2023-10-16 10:40:00,333.3,333.43,332.84,333.23,2266.0,325.4748,325.6018,325.0256,325.4065,2266.0
2023-10-16 10:45:00,333.25,333.29,332.69,333.29,3540.0,325.426,325.465,324.8791,325.465,3540.0
2023-10-16 10:50:00,333.34,333.49,333.07,333.46,2181.0,325.5139,325.6604,325.2502,325.6311,2181.0
2023-10-16 10:55:00,333.45,334.41,333.41,334.31,4667.0,325.6213,326.5588,325.5822,326.4611,4667.0
2023-10-16 11:00:00,334.57,335.13,334.45,334.45,2950.0,326.715,327.2618,326.5978,326.5978,2950.0
2023-10-16 11:05:00,334.63,334.63,334.02,334.07,3150.0,326.7736,326.7736,326.1779,326.2267,3150.0
2023-10-16 11:10:00,334.02,334.21,333.83,333.83,2939.0,326.1779,326.3634,325.9924,325.9924,2939.0
2023-10-16 11:15:00,333.84,334.12,333.65,333.65,3721.0,326.0021,326.2756,325.8166,325.8166,3721.0
2023-10-16 11:20:00,333.71,333.97,333.54,333.54,1476.0,325.8752,326.1291,325.7092,325.7092,1476.0
2023-10-16 11:25:00,333.47,333.57,333.13,333.13,2582.0,325.6408,325.7385,325.3088,325.3088,2582.0
2023-10-16 11:30:00,333.22,333.22,332.4,332.44,1197.0,325.3967,325.3967,324.5959,324.635,1197.0
2023-10-16 11:35:00,332.57,332.58,332.08,332.08,1471.0,324.762,324.7717,324.2835,324.2835,1471.0
2023-10-16 11:40:00,332.05,332.28,331.63,331.63,3046.0,324.2542,324.4788,323.844,323.844,3046.0
2023-10-16 11:45:00,331.72,332.1,331.71,331.93,2029.0,323.9319,324.303,323.9221,324.137,2029.0
2023-10-16 11:50:00,332.13,332.58,332.09,332.49,1935.0,324.3323,324.7717,324.2932,324.6838,1935.0
2023-10-16 11:55:00,332.45,332.75,332.45,332.64,1103.0,324.6448,324.9377,324.6448,324.8303,1103.0
2023-10-16 12:00:00,332.91,333.08,332.43,332.43,2208.0,325.094,325.26,324.6252,324.6252,2208.0
2023-10-16 12:05:00,332.93,332.93,332.62,332.68,300.0,325.1135,325.1135,324.8108,324.8694,300.0
2023-10-16 12:10:00,332.71,332.79,332.19,332.31,1300.0,324.8987,324.9768,324.3909,324.5081,1300.0
2023-10-16 12:15:00,332.24,332.48,332.21,332.48,987.0,324.4397,324.6741,324.4104,324.6741,987.0
2023-10-16 12:20:00,332.37,332.39,331.82,332.03,3373.0,324.5666,324.5862,324.0296,324.2346,3373.0
2023-10-16 12:25:00,332.06,332.78,332.06,332.78,855.0,324.2639,324.967,324.2639,324.967,855.0
2023-10-16 12:30:00,332.94,333.04,332.7,332.95,3156.0,325.1233,325.2209,324.8889,325.133,3156.0
2023-10-16 12:35:00,332.95,333.38,332.95,333.17,1170.0,325.133,325.5529,325.133,325.3479,1170.0
2023-10-16 12:40:00,333.1,333.1,332.91,332.91,763.0,325.2795,325.2795,325.094,325.094,763.0
2023-10-16 12:45:00,333.08,333.1,332.96,333.0,1238.0,325.26,325.2795,325.1428,325.1819,1238.0
2023-10-16 12:50:00,332.97,333.15,332.87,332.87,1809.0,325.1526,325.3283,325.0549,325.0549,1809.0
2023-10-16 12:55:00,332.78,332.87,332.48,332.87,1400.0,324.967,325.0549,324.6741,325.0549,1400.0
2023-10-16 13:00:00,333.0,333.25,332.82,333.15,938.0,325.1819,325.426,325.0061,325.3283,938.0
2023-10-16 13:05:00,333.19,333.26,332.92,332.92,1341.0,325.3674,325.4358,325.1037,325.1037,1341.0
2023-10-16 13:10:00,332.99,333.05,332.91,332.93,1500.0,325.1721,325.2307,325.094,325.1135,1500.0
2023-10-16 13:15:00,332.69,332.69,332.37,332.37,1410.0,324.8791,324.8791,324.5666,324.5666,1410.0
2023-10-16 13:20:00,332.09,332.09,331.39,331.6,3425.0,324.2932,324.2932,323.6097,323.8147,3425.0
2023-10-16 13:25:00,331.26,332.17,331.16,332.16,1514.0,323.4827,324.3713,323.3851,324.3616,1514.0
2023-10-16 13:30:00,332.35,332.35,331.68,331.73,2000.0,324.5471,324.5471,323.8928,323.9417,2000.0
2023-10-16 13:35:00,331.77,332.13,331.67,332.13,1500.0,323.9807,324.3323,323.8831,324.3323,1500.0
2023-10-16 13:40:00,332.25,332.63,332.25,332.63,900.0,324.4495,324.8205,324.4495,324.8205,900.0
2023-10-16 13:45:00,332.72,332.72,332.35,332.61,2745.0,324.9084,324.9084,324.5471,324.801,2745.0
2023-10-16 13:50:00,332.63,332.68,332.29,332.3,3118.0,324.8205,324.8694,324.4885,324.4983,3118.0
2023-10-16 13:55:00,332.6,332.6,332.25,332.25,1155.0,324.7912,324.7912,324.4495,324.4495,1155.0
2023-10-16 14:00:00,332.29,332.45,332.01,332.06,1345.0,324.4885,324.6448,324.2151,324.2639,1345.0
2023-10-16 14:05:00,332.16,332.26,331.93,331.94,1100.0,324.3616,324.4592,324.137,324.1467,1100.0
2023-10-16 14:10:00,332.2,332.38,331.97,332.02,1205.0,324.4006,324.5764,324.176,324.2249,1205.0
2023-10-16 14:15:00,331.97,331.97,331.8,331.82,800.0,324.176,324.176,324.01,324.0296,800.0
2023-10-16 14:20:00,331.95,331.97,331.49,331.69,1610.0,324.1565,324.176,323.7073,323.9026,1610.0
2023-10-16 14:25:00,331.55,331.76,331.52,331.54,1926.0,323.7659,323.971,323.7366,323.7561,1926.0
2023-10-16 14:30:00,331.63,331.81,331.61,331.81,2164.0,323.844,324.0198,323.8245,324.0198,2164.0
2023-10-16 14:35:00,331.8,331.85,331.31,331.31,5152.0,324.01,324.0589,323.5315,323.5315,5152.0
2023-10-16 14:40:00,331.23,331.31,331.2,331.21,700.0,323.4534,323.5315,323.4241,323.4339,700.0
2023-10-16 14:45:00,331.1,331.15,330.92,330.93,2137.0,323.3265,323.3753,323.1507,323.1605,2137.0
2023-10-16 14:50:00,330.87,331.11,330.68,331.11,5365.0,323.1019,323.3362,322.9163,323.3362,5365.0
2023-10-16 14:55:00,331.06,331.26,330.99,331.18,3533.0,323.2874,323.4827,323.219,323.4046,3533.0
2023-10-16 15:00:00,331.01,331.06,330.86,331.02,3126.0,323.2386,323.2874,323.0921,323.2483,3126.0
2023-10-16 15:05:00,331.25,331.37,331.2,331.21,2212.0,323.4729,323.5901,323.4241,323.4339,2212.0
2023-10-16 15:10:00,331.22,331.22,331.04,331.09,2498.0,323.4436,323.4436,323.2679,323.3167,2498.0
2023-10-16 15:15:00,331.02,331.35,330.9,331.14,3445.0,323.2483,323.5706,323.1312,323.3655,3445.0
2023-10-16 15:20:00,331.12,331.57,331.11,331.41,1600.0,323.346,323.7854,323.3362,323.6292,1600.0
2023-10-16 15:25:00,331.39,331.56,331.3,331.56,1907.0,323.6097,323.7757,323.5218,323.7757,1907.0
2023-10-16 15:30:00,331.68,331.68,331.21,331.31,2807.0,323.8928,323.8928,323.4339,323.5315,2807.0
2023-10-16 15:35:00,331.15,331.26,330.97,331.15,5955.0,323.3753,323.4827,323.1995,323.3753,5955.0
2023-10-16 15:40:00,331.16,331.36,330.86,331.07,3859.0,323.3851,323.5804,323.0921,323.2972,3859.0
2023-10-16 15:45:00,331.01,331.07,330.74,330.92,3962.0,323.2386,323.2972,322.9749,323.1507,3962.0
2023-10-16 15:50:00,330.79,331.2,330.78,331.19,9424.0,323.0237,323.4241,323.014,323.4144,9424.0
2023-10-16 15:55:00,331.28,331.37,330.54,330.81,31383.0,323.5022,323.5901,322.7796,323.0433,31383.0
2023-10-17 09:30:00,330.96,334.26,330.96,333.85,6814.0,323.1898,326.4123,323.1898,326.0119,6814.0
2023-10-17 09:35:00,333.53,334.39,333.53,333.96,3181.0,325.6994,326.5392,325.6994,326.1193,3181.0
2023-10-17 09:40:00,334.01,334.96,334.01,334.88,12164.0,326.1681,327.0958,326.1681,327.0177,12164.0
2023-10-17 09:45:00,334.56,336.34,334.56,334.75,11456.0,326.7052,328.4434,326.7052,326.8908,11456.0
2023-10-17 09:50:00,334.35,335.24,334.33,334.41,3532.0,326.5002,327.3693,326.4806,326.5588,3532.0
2023-10-17 09:55:00,334.53,334.53,333.05,333.62,6062.0,326.6759,326.6759,325.2307,325.7873,6062.0
2023-10-17 10:00:00,333.31,333.34,332.76,332.76,1820.0,325.4846,325.5139,324.9475,324.9475,1820.0
2023-10-17 10:05:00,332.59,333.54,332.59,333.54,1890.0,324.7815,325.7092,324.7815,325.7092,1890.0
2023-10-17 10:10:00,333.36,333.69,333.33,333.69,1100.0,325.5334,325.8557,325.5041,325.8557,1100.0
2023-10-17 10:15:00,333.4,333.41,333.19,333.19,600.0,325.5725,325.5822,325.3674,325.3674,600.0
2023-10-17 10:20:00,332.83,333.01,332.71,332.71,1405.0,325.0158,325.1916,324.8987,324.8987,1405.0
2023-10-17 10:25:00,332.68,332.71,332.65,332.71,400.0,324.8694,324.8987,324.8401,324.8987,400.0
2023-10-17 10:30:00,332.64,332.77,332.4,332.69,938.0,324.8303,324.9573,324.5959,324.8791,938.0
2023-10-17 10:35:00,332.87,333.59,332.86,333.59,2525.0,325.0549,325.758,325.0451,325.758,2525.0
2023-10-17 10:40:00,333.57,333.78,333.38,333.57,1905.0,325.7385,325.9435,325.5529,325.7385,1905.0
2023-10-17 10:45:00,333.84,333.86,333.39,333.44,1500.0,326.0021,326.0217,325.5627,325.6115,1500.0
2023-10-17 10:50:00,333.36,333.39,333.1,333.38,2000.0,325.5334,325.5627,325.2795,325.5529,2000.0
2023-10-17 10:55:00,333.36,333.99,333.36,333.99,3122.0,325.5334,326.1486,325.5334,326.1486,3122.0
2023-10-17 11:00:00,334.13,334.21,333.53,334.21,3400.0,326.2853,326.3634,325.6994,326.3634,3400.0
2023-10-17 11:05:00,334.31,334.55,334.03,334.19,2856.0,326.4611,326.6955,326.1877,326.3439,2856.0
2023-10-17 11:10:00,333.98,334.71,333.98,334.55,2037.0,326.1388,326.8517,326.1388,326.6955,2037.0
2023-10-17 11:15:00,334.94,335.2,334.81,335.2,615.0,327.0763,327.3302,326.9494,327.3302,615.0
2023-10-17 11:20:00,335.53,335.71,335.48,335.59,1400.0,327.6525,327.8282,327.6036,327.711,1400.0
2023-10-17 11:25:00,335.35,335.64,335.02,335.64,1034.0,327.4767,327.7599,327.1544,327.7599,1034.0
2023-10-17 11:30:00,335.38,335.85,335.33,335.47,1700.0,327.506,327.9649,327.4572,327.5939,1700.0
2023-10-17 11:35:00,335.96,336.77,335.95,336.77,1207.0,328.0724,328.8633,328.0626,328.8633,1207.0
2023-10-17 11:40:00,336.59,336.82,336.47,336.82,1323.0,328.6876,328.9122,328.5704,328.9122,1323.0
2023-10-17 11:45:00,337.13,337.35,337.04,337.35,650.0,329.2149,329.4297,329.127,329.4297,650.0
2023-10-17 11:50:00,337.39,337.41,337.28,337.39,1000.0,329.4688,329.4883,329.3614,329.4688,1000.0
2023-10-17 11:55:00,337.41,337.62,337.4,337.53,1331.0,329.4883,329.6934,329.4786,329.6055,1331.0
2023-10-17 12:00:00,337.69,338.09,337.49,337.49,2806.0,329.7617,330.1524,329.5664,329.5664,2806.0
2023-10-17 12:05:00,337.2,337.23,337.2,337.22,300.0,329.2832,329.3125,329.2832,329.3028,300.0
2023-10-17 12:10:00,337.33,337.34,336.78,337.05,754.0,329.4102,329.42,328.8731,329.1368,754.0
2023-10-17 12:15:00,337.16,337.35,336.92,336.93,1100.0,329.2442,329.4297,329.0098,329.0196,1100.0
2023-10-17 12:20:00,336.69,337.7,336.69,337.56,1997.0,328.7852,329.7715,328.7852,329.6348,1997.0
2023-10-17 12:25:00,337.34,337.86,337.34,337.75,603.0,329.42,329.9278,329.42,329.8203,603.0
2023-10-17 12:30:00,337.86,337.86,337.2,337.26,1985.0,329.9278,329.9278,329.2832,329.3418,1985.0
2023-10-17 12:35:00,337.06,337.25,337.05,337.22,1925.0,329.1465,329.3321,329.1368,329.3028,1925.0
2023-10-17 12:40:00,337.13,337.29,337.07,337.11,1132.0,329.2149,329.3711,329.1563,329.1954,1132.0
2023-10-17 12:45:00,337.34,337.34,337.18,337.23,300.0,329.42,329.42,329.2637,329.3125,300.0
2023-10-17 12:50:00,337.22,337.39,337.05,337.36,811.0,329.3028,329.4688,329.1368,329.4395,811.0
2023-10-17 12:55:00,337.41,337.41,336.98,336.98,2300.0,329.4883,329.4883,329.0684,329.0684,2300.0
2023-10-17 13:00:00,336.94,336.94,336.66,336.91,1005.0,329.0294,329.0294,328.7559,329.0001,1005.0
2023-10-17 13:05:00,336.64,336.9,336.56,336.88,600.0,328.7364,328.9903,328.6583,328.9708,600.0
2023-10-17 13:10:00,336.8,336.8,336.73,336.73,310.0,328.8926,328.8926,328.8243,328.8243,310.0
2023-10-17 13:15:00,336.54,336.8,336.54,336.8,1959.0,328.6387,328.8926,328.6387,328.8926,1959.0
2023-10-17 13:20:00,336.62,336.66,336.22,336.26,1000.0,328.7169,328.7559,328.3263,328.3653,1000.0
2023-10-17 13:25:00,336.18,336.18,336.05,336.06,200.0,328.2872,328.2872,328.1602,328.17,200.0
2023-10-17 13:30:00,335.94,336.0,335.03,335.48,1691.0,328.0528,328.1114,327.1642,327.6036,1691.0
2023-10-17 13:35:00,335.65,335.66,335.36,335.5,1457.0,327.7696,327.7794,327.4864,327.6232,1457.0
2023-10-17 13:40:00,335.54,335.71,335.33,335.43,2046.0,327.6622,327.8282,327.4572,327.5548,2046.0
2023-10-17 13:45:00,335.21,335.35,335.0,335.02,1000.0,327.34,327.4767,327.1349,327.1544,1000.0
2023-10-17 13:50:00,334.71,334.76,334.71,334.76,202.0,326.8517,326.9005,326.8517,326.9005,202.0
2023-10-17 13:55:00,334.34,334.61,334.26,334.53,1626.0,326.4904,326.7541,326.4123,326.6759,1626.0
2023-10-17 14:00:00,334.74,334.78,334.56,334.56,623.0,326.881,326.9201,326.7052,326.7052,623.0
2023-10-17 14:05:00,334.63,334.78,334.62,334.62,600.0,326.7736,326.9201,326.7638,326.7638,600.0
2023-10-17 14:10:00,334.67,334.85,334.66,334.83,1342.0,326.8126,326.9884,326.8029,326.9689,1342.0
2023-10-17 14:15:00,335.0,335.12,334.5,334.5,2158.0,327.1349,327.2521,326.6466,326.6466,2158.0
2023-10-17 14:20:00,334.68,334.68,334.67,334.67,201.0,326.8224,326.8224,326.8126,326.8126,201.0
2023-10-17 14:25:00,334.68,334.81,334.6,334.81,300.0,326.8224,326.9494,326.7443,326.9494,300.0
2023-10-17 14:30:00,334.75,335.16,334.66,334.98,2800.0,326.8908,327.2911,326.8029,327.1154,2800.0
2023-10-17 14:35:00,335.18,335.38,335.01,335.38,4025.0,327.3107,327.506,327.1447,327.506,4025.0
2023-10-17 14:40:00,335.9,336.17,335.85,335.92,1001.0,328.0138,328.2774,327.9649,328.0333,1001.0
2023-10-17 14:45:00,335.69,335.75,335.59,335.69,931.0,327.8087,327.8673,327.711,327.8087,931.0
2023-10-17 14:50:00,335.43,335.43,334.5,334.5,1100.0,327.5548,327.5548,326.6466,326.6466,1100.0
2023-10-17 14:55:00,334.67,334.97,334.58,334.66,1410.0,326.8126,327.1056,326.7248,326.8029,1410.0
2023-10-17 15:00:00,334.54,334.96,334.54,334.6,500.0,326.6857,327.0958,326.6857,326.7443,500.0
2023-10-17 15:05:00,334.79,335.53,334.78,335.53,1676.0,326.9298,327.6525,326.9201,327.6525,1676.0
2023-10-17 15:10:00,335.47,335.77,335.38,335.41,1905.0,327.5939,327.8868,327.506,327.5353,1905.0
2023-10-17 15:15:00,335.54,335.77,335.36,335.54,2300.0,327.6622,327.8868,327.4864,327.6622,2300.0
2023-10-17 15:20:00,335.62,335.78,335.56,335.73,1424.0,327.7403,327.8966,327.6818,327.8478,1424.0
2023-10-17 15:25:00,335.76,335.96,335.71,335.95,2204.0,327.8771,328.0724,327.8282,328.0626,2204.0
2023-10-17 15:30:00,335.99,336.01,335.45,335.45,3051.0,328.1017,328.1212,327.5743,327.5743,3051.0
2023-10-17 15:35:00,335.63,335.7,335.47,335.65,1993.0,327.7501,327.8185,327.5939,327.7696,1993.0
2023-10-17 15:40:00,335.56,335.79,335.37,335.38,3835.0,327.6818,327.9064,327.4962,327.506,3835.0
2023-10-17 15:45:00,335.43,335.51,334.9,334.94,10262.0,327.5548,327.6329,327.0372,327.0763,10262.0
2023-10-17 15:50:00,334.78,334.92,334.6,334.69,6605.0,326.9201,327.0568,326.7443,326.8322,6605.0
2023-10-17 15:55:00,334.69,335.09,334.58,335.01,28175.0,326.8322,327.2228,326.7248,327.1447,28175.0
2023-10-18 09:30:00,332.91,334.06,332.6,332.65,3797.0,325.094,326.217,324.7912,324.8401,3797.0
2023-10-18 09:35:00,332.3,332.99,332.03,332.09,900.0,324.4983,325.1721,324.2346,324.2932,900.0
2023-10-18 09:40:00,331.9,331.9,330.38,330.6,1565.0,324.1077,324.1077,322.6234,322.8382,1565.0
2023-10-18 09:45:00,330.2,330.33,329.26,330.33,943.0,322.4476,322.5745,321.5297,322.5745,943.0
2023-10-18 09:50:00,329.38,329.42,327.88,328.26,1436.0,321.6468,321.6859,320.1821,320.5531,1436.0
2023-10-18 09:55:00,328.5,328.5,327.89,328.13,3308.0,320.7875,320.7875,320.1918,320.4262,3308.0
2023-10-18 10:00:00,328.21,328.21,326.96,327.23,2792.0,320.5043,320.5043,319.2837,319.5473,2792.0
2023-10-18 10:05:00,327.08,328.4,327.08,328.31,1542.0,319.4008,320.6899,319.4008,320.602,1542.0
2023-10-18 10:10:00,328.1,328.67,328.09,328.3,1604.0,320.3969,320.9535,320.3871,320.5922,1604.0
2023-10-18 10:15:00,328.41,329.28,328.41,329.28,3007.0,320.6996,321.5492,320.6996,321.5492,3007.0
2023-10-18 10:20:00,329.21,329.63,328.95,329.63,2085.0,321.4808,321.891,321.2269,321.891,2085.0
2023-10-18 10:25:00,329.45,329.45,328.29,328.29,1001.0,321.7152,321.7152,320.5824,320.5824,1001.0
2023-10-18 10:30:00,327.58,328.12,327.51,327.95,1721.0,319.8891,320.4164,319.8208,320.2504,1721.0
2023-10-18 10:35:00,327.74,327.74,327.15,327.56,2400.0,320.0454,320.0454,319.4692,319.8696,2400.0
2023-10-18 10:40:00,328.0,328.05,327.71,328.05,1079.0,320.2992,320.3481,320.0161,320.3481,1079.0
2023-10-18 10:45:00,327.76,328.18,327.1,327.13,2201.0,320.0649,320.475,319.4204,319.4497,2201.0
2023-10-18 10:50:00,327.4,327.4,326.51,326.52,2820.0,319.7133,319.7133,318.8442,318.854,2820.0
2023-10-18 10:55:00,326.7,327.63,326.7,327.21,2053.0,319.0298,319.9379,319.0298,319.5278,2053.0
2023-10-18 11:00:00,327.47,327.66,327.35,327.54,941.0,319.7817,319.9672,319.6645,319.85,941.0
2023-10-18 11:05:00,327.22,327.22,326.5,326.6,1600.0,319.5376,319.5376,318.8345,318.9321,1600.0
2023-10-18 11:10:00,326.84,326.9,326.36,326.5,3006.0,319.1665,319.2251,318.6978,318.8345,3006.0
2023-10-18 11:15:00,326.55,326.55,326.16,326.42,1480.0,318.8833,318.8833,318.5024,318.7563,1480.0
2023-10-18 11:20:00,326.16,326.64,325.72,326.35,2200.0,318.5024,318.9712,318.0728,318.688,2200.0
2023-10-18 11:25:00,326.44,326.63,326.27,326.31,2500.0,318.7759,318.9614,318.6099,318.6489,2500.0
2023-10-18 11:30:00,326.32,326.33,326.0,326.21,1300.0,318.6587,318.6685,318.3462,318.5513,1300.0
2023-10-18 11:35:00,326.14,326.39,325.71,326.38,15060.0,318.4829,318.727,318.063,318.7173,15060.0
2023-10-18 11:40:00,326.22,326.55,325.93,326.42,3500.0,318.561,318.8833,318.2778,318.7563,3500.0
2023-10-18 11:45:00,326.7,326.75,326.32,326.53,1000.0,319.0298,319.0786,318.6587,318.8638,1000.0
2023-10-18 11:50:00,326.48,326.48,325.98,326.13,1200.0,318.8149,318.8149,318.3267,318.4732,1200.0
2023-10-18 11:55:00,326.17,326.55,326.1,326.43,2038.0,318.5122,318.8833,318.4439,318.7661,2038.0
2023-10-18 12:00:00,326.35,326.79,326.07,326.79,1035.0,318.688,319.1177,318.4146,319.1177,1035.0
2023-10-18 12:05:00,326.9,326.95,326.3,326.59,800.0,319.2251,319.2739,318.6392,318.9224,800.0
2023-10-18 12:10:00,326.59,326.59,325.95,325.95,1012.0,318.9224,318.9224,318.2974,318.2974,1012.0
2023-10-18 12:15:00,326.14,326.34,326.14,326.2,1119.0,318.4829,318.6782,318.4829,318.5415,1119.0
2023-10-18 12:20:00,325.97,326.01,325.56,325.81,800.0,318.3169,318.356,317.9165,318.1607,800.0
2023-10-18 12:25:00,325.74,325.97,325.54,325.87,7794.0,318.0923,318.3169,317.897,318.2193,7794.0
2023-10-18 12:30:00,325.87,326.14,325.59,325.59,1400.0,318.2193,318.4829,317.9458,317.9458,1400.0
2023-10-18 12:35:00,325.64,325.77,325.55,325.77,773.0,317.9947,318.1216,317.9068,318.1216,773.0
2023-10-18 12:40:00,325.84,326.29,325.84,326.29,2522.0,318.19,318.6294,318.19,318.6294,2522.0
2023-10-18 12:45:00,326.18,326.29,325.79,325.79,1998.0,318.522,318.6294,318.1411,318.1411,1998.0
2023-10-18 12:50:00,325.94,325.94,325.75,325.75,944.0,318.2876,318.2876,318.1021,318.1021,944.0
2023-10-18 12:55:00,325.33,325.54,325.33,325.42,1700.0,317.6919,317.897,317.6919,317.7798,1700.0
2023-10-18 13:00:00,325.24,326.36,325.17,326.36,5511.0,317.604,318.6978,317.5357,318.6978,5511.0
2023-10-18 13:05:00,326.44,326.66,326.2,326.6,1649.0,318.7759,318.9907,318.5415,318.9321,1649.0
2023-10-18 13:10:00,327.02,327.68,327.01,327.5,4175.0,319.3423,319.9868,319.3325,319.811,4175.0
2023-10-18 13:15:00,327.79,327.99,327.46,327.65,4443.0,320.0942,320.2895,319.7719,319.9575,4443.0
2023-10-18 13:20:00,327.45,327.53,327.09,327.29,3300.0,319.7622,319.8403,319.4106,319.6059,3300.0
2023-10-18 13:25:00,327.33,327.63,327.31,327.56,1840.0,319.645,319.9379,319.6254,319.8696,1840.0
2023-10-18 13:30:00,327.41,327.42,326.35,326.56,2800.0,319.7231,319.7329,318.688,318.8931,2800.0
2023-10-18 13:35:00,326.5,326.51,326.01,326.2,4300.0,318.8345,318.8442,318.356,318.5415,4300.0
2023-10-18 13:40:00,325.98,326.41,325.94,326.01,4129.0,318.3267,318.7466,318.2876,318.356,4129.0
2023-10-18 13:45:00,326.07,326.52,326.07,326.32,2832.0,318.4146,318.854,318.4146,318.6587,2832.0
2023-10-18 13:50:00,326.32,326.73,326.32,326.59,2473.0,318.6587,319.0591,318.6587,318.9224,2473.0
2023-10-18 13:55:00,326.75,327.25,326.64,327.07,3076.0,319.0786,319.5669,318.9712,319.3911,3076.0
2023-10-18 14:00:00,327.1,327.38,326.92,327.11,2057.0,319.4204,319.6938,319.2446,319.4301,2057.0
2023-10-18 14:05:00,327.25,327.73,327.0,327.5,2500.0,319.5669,320.0356,319.3227,319.811,2500.0
2023-10-18 14:10:00,327.34,327.34,326.91,326.91,1642.0,319.6547,319.6547,319.2348,319.2348,1642.0
2023-10-18 14:15:00,327.06,327.09,326.67,326.68,800.0,319.3813,319.4106,319.0005,319.0102,800.0
2023-10-18 14:20:00,326.61,326.89,326.44,326.76,2860.0,318.9419,319.2153,318.7759,319.0884,2860.0
2023-10-18 14:25:00,326.79,327.17,326.79,327.17,3274.0,319.1177,319.4887,319.1177,319.4887,3274.0
2023-10-18 14:30:00,327.19,327.44,326.83,326.83,4570.0,319.5083,319.7524,319.1567,319.1567,4570.0
2023-10-18 14:35:00,326.67,326.78,326.11,326.11,1100.0,319.0005,319.1079,318.4536,318.4536,1100.0
2023-10-18 14:40:00,326.17,326.17,325.53,325.85,3000.0,318.5122,318.5122,317.8872,318.1997,3000.0
2023-10-18 14:45:00,325.99,326.09,325.88,325.95,1900.0,318.3364,318.4341,318.229,318.2974,1900.0
2023-10-18 14:50:00,325.95,326.14,325.64,325.64,1559.0,318.2974,318.4829,317.9947,317.9947,1559.0
2023-10-18 14:55:00,325.69,326.23,325.69,326.07,1938.0,318.0435,318.5708,318.0435,318.4146,1938.0
2023-10-18 15:00:00,325.9,325.9,325.37,325.55,1174.0,318.2486,318.2486,317.731,317.9068,1174.0
2023-10-18 15:05:00,325.56,325.58,325.24,325.24,917.0,317.9165,317.9361,317.604,317.604,917.0
2023-10-18 15:10:00,325.0,325.36,325.0,325.3,1850.0,317.3697,317.7212,317.3697,317.6626,1850.0
2023-10-18 15:15:00,325.31,325.62,325.3,325.62,1576.0,317.6724,317.9751,317.6626,317.9751,1576.0
2023-10-18 15:20:00,325.48,325.74,325.24,325.5,2389.0,317.8384,318.0923,317.604,317.8579,2389.0
2023-10-18 15:25:00,325.46,325.46,324.83,325.15,2301.0,317.8189,317.8189,317.2037,317.5162,2301.0
2023-10-18 15:30:00,325.26,325.5,325.11,325.42,2500.0,317.6236,317.8579,317.4771,317.7798,2500.0
2023-10-18 15:35:00,325.42,325.43,325.0,325.01,3594.0,317.7798,317.7896,317.3697,317.3794,3594.0
2023-10-18 15:40:00,324.92,325.25,324.73,324.74,6204.0,317.2916,317.6138,317.106,317.1158,6204.0
2023-10-18 15:45:00,324.45,324.55,323.98,324.42,5006.0,316.8326,316.9302,316.3736,316.8033,5006.0
2023-10-18 15:50:00,324.5,324.84,323.91,324.0,8980.0,316.8814,317.2134,316.3053,316.3932,8980.0
2023-10-18 15:55:00,323.86,324.13,323.42,323.6,46471.0,316.2564,316.5201,315.8268,316.0025,46471.0
2023-10-19 09:30:00,323.0,323.86,323.0,323.86,3162.0,315.4166,316.2564,315.4166,316.2564,3162.0
2023-10-19 09:35:00,323.86,323.86,323.86,323.86,0.0,316.2564,316.2564,316.2564,316.2564,0.0
2023-10-19 09:40:00,324.75,324.75,324.74,324.75,100.0,317.1255,317.1255,317.1158,317.1255,100.0
2023-10-19 09:45:00,324.36,325.02,324.36,324.72,3125.0,316.7447,317.3892,316.7447,317.0963,3125.0
2023-10-19 09:50:00,324.2,324.34,323.56,323.56,1064.0,316.5885,316.7252,315.9635,315.9635,1064.0
2023-10-19 09:55:00,324.09,324.09,323.0,323.08,2191.0,316.481,316.481,315.4166,315.4948,2191.0
2023-10-19 10:00:00,323.42,323.75,322.66,323.18,2368.0,315.8268,316.149,315.0846,315.5924,2368.0
2023-10-19 10:05:00,322.94,322.95,322.94,322.95,200.0,315.358,315.3678,315.358,315.3678,200.0
2023-10-19 10:10:00,323.14,323.49,322.63,323.49,1624.0,315.5533,315.8951,315.0553,315.8951,1624.0
2023-10-19 10:15:00,323.28,323.47,322.68,322.77,1207.0,315.6901,315.8756,315.1041,315.192,1207.0
2023-10-19 10:20:00,322.65,322.96,322.63,322.63,1811.0,315.0749,315.3776,315.0553,315.0553,1811.0
2023-10-19 10:25:00,322.69,322.69,321.89,321.89,1032.0,315.1139,315.1139,314.3327,314.3327,1032.0
2023-10-19 10:30:00,321.67,321.67,321.28,321.47,829.0,314.1179,314.1179,313.737,313.9226,829.0
2023-10-19 10:35:00,321.09,321.68,320.94,320.94,2310.0,313.5515,314.1276,313.405,313.405,2310.0
2023-10-19 10:40:00,320.69,321.09,320.48,320.65,1404.0,313.1609,313.5515,312.9558,313.1218,1404.0
2023-10-19 10:45:00,320.27,320.98,320.27,320.67,1202.0,312.7507,313.4441,312.7507,313.1413,1202.0
2023-10-19 10:50:00,320.66,320.87,320.34,320.5,1475.0,313.1316,313.3366,312.8191,312.9753,1475.0
2023-10-19 10:55:00,320.44,320.46,320.0,320.14,3067.0,312.9167,312.9363,312.4871,312.6238,3067.0
2023-10-19 11:00:00,320.16,320.92,320.13,320.75,2157.0,312.6433,313.3855,312.614,313.2195,2157.0
2023-10-19 11:05:00,320.88,321.34,320.53,321.24,4662.0,313.3464,313.7956,313.0046,313.698,4662.0
2023-10-19 11:10:00,321.39,321.69,321.22,321.53,3921.0,313.8444,314.1374,313.6784,313.9811,3921.0
2023-10-19 11:15:00,321.4,321.58,321.18,321.18,401.0,313.8542,314.03,313.6394,313.6394,401.0
2023-10-19 11:20:00,321.43,321.43,320.12,320.47,7390.0,313.8835,313.8835,312.6043,312.946,7390.0
2023-10-19 11:25:00,320.66,321.19,320.47,320.9,3651.0,313.1316,313.6491,312.946,313.3659,3651.0
2023-10-19 11:30:00,320.77,321.52,320.77,321.52,1700.0,313.239,313.9714,313.239,313.9714,1700.0
2023-10-19 11:35:00,321.65,321.89,321.65,321.88,500.0,314.0983,314.3327,314.0983,314.3229,500.0
2023-10-19 11:40:00,321.9,322.2,321.76,321.76,1854.0,314.3425,314.6354,314.2057,314.2057,1854.0
2023-10-19 11:45:00,321.92,322.36,321.91,322.1,1805.0,314.362,314.7917,314.3522,314.5378,1805.0
2023-10-19 11:50:00,321.96,322.04,321.6,321.61,900.0,314.4011,314.4792,314.0495,314.0593,900.0
2023-10-19 11:55:00,321.49,321.57,321.22,321.57,505.0,313.9421,314.0202,313.6784,314.0202,505.0
2023-10-19 12:00:00,321.26,323.49,320.7,323.22,5685.0,313.7175,315.8951,313.1706,315.6315,5685.0
2023-10-19 12:05:00,323.11,323.34,322.39,322.93,4285.0,315.5241,315.7487,314.821,315.3483,4285.0
2023-10-19 12:10:00,322.7,322.85,322.28,322.4,1806.0,315.1237,315.2702,314.7135,314.8307,1806.0
2023-10-19 12:15:00,322.24,323.64,322.23,323.64,1268.0,314.6745,316.0416,314.6647,316.0416,1268.0
2023-10-19 12:20:00,323.96,324.67,323.96,324.5,446.0,316.3541,317.0474,316.3541,316.8814,446.0
2023-10-19 12:25:00,324.4,324.41,322.2,322.2,9718.0,316.7838,316.7935,314.6354,314.6354,9718.0
2023-10-19 12:30:00,322.83,323.01,321.51,321.51,5993.0,315.2506,315.4264,313.9616,313.9616,5993.0
2023-10-19 12:35:00,321.18,321.18,320.98,320.98,413.0,313.6394,313.6394,313.4441,313.4441,413.0
2023-10-19 12:40:00,321.33,322.24,320.65,321.87,3500.0,313.7858,314.6745,313.1218,314.3132,3500.0
2023-10-19 12:45:00,322.26,323.1,322.2,323.1,1350.0,314.694,315.5143,314.6354,315.5143,1350.0
2023-10-19 12:50:00,322.75,323.6,322.64,323.39,1688.0,315.1725,316.0025,315.0651,315.7975,1688.0
2023-10-19 12:55:00,323.48,323.79,322.65,322.65,2824.0,315.8854,316.1881,315.0749,315.0749,2824.0
2023-10-19 13:00:00,322.73,323.79,322.66,323.29,4964.0,315.153,316.1881,315.0846,315.6998,4964.0
2023-10-19 13:05:00,323.41,324.3,323.41,324.29,2256.0,315.817,316.6861,315.817,316.6763,2256.0
2023-10-19 13:10:00,323.99,323.99,323.71,323.9,700.0,316.3834,316.3834,316.11,316.2955,700.0
2023-10-19 13:15:00,323.33,323.78,323.14,323.38,700.0,315.7389,316.1783,315.5533,315.7877,700.0
2023-10-19 13:20:00,323.14,323.14,322.58,322.58,500.0,315.5533,315.5533,315.0065,315.0065,500.0
2023-10-19 13:25:00,322.58,322.85,322.4,322.69,1256.0,315.0065,315.2702,314.8307,315.1139,1256.0
2023-10-19 13:30:00,323.02,323.02,322.07,322.07,618.0,315.4362,315.4362,314.5085,314.5085,618.0
2023-10-19 13:35:00,322.19,322.2,320.9,321.24,1076.0,314.6257,314.6354,313.3659,313.698,1076.0
2023-10-19 13:40:00,320.95,321.12,320.73,320.73,833.0,313.4148,313.5808,313.1999,313.1999,833.0
2023-10-19 13:45:00,321.07,321.26,320.77,320.77,1015.0,313.5319,313.7175,313.239,313.239,1015.0
2023-10-19 13:50:00,321.05,321.05,320.44,320.44,1681.0,313.5124,313.5124,312.9167,312.9167,1681.0
2023-10-19 13:55:00,320.91,321.09,320.57,321.02,1585.0,313.3757,313.5515,313.0437,313.4831,1585.0
2023-10-19 14:00:00,320.7,321.22,320.46,321.0,2453.0,313.1706,313.6784,312.9363,313.4636,2453.0
2023-10-19 14:05:00,320.94,321.03,320.41,320.41,1609.0,313.405,313.4929,312.8874,312.8874,1609.0
2023-10-19 14:10:00,320.39,320.73,320.14,320.51,2300.0,312.8679,313.1999,312.6238,312.9851,2300.0
2023-10-19 14:15:00,320.2,320.41,320.1,320.34,1074.0,312.6824,312.8874,312.5847,312.8191,1074.0
2023-10-19 14:20:00,320.37,321.08,320.15,320.47,2300.0,312.8484,313.5417,312.6335,312.946,2300.0
2023-10-19 14:25:00,320.25,320.4,320.13,320.26,842.0,312.7312,312.8777,312.614,312.741,842.0
2023-10-19 14:30:00,320.0,320.14,319.62,319.63,1024.0,312.4871,312.6238,312.116,312.1258,1024.0
2023-10-19 14:35:00,319.2,319.23,318.95,318.95,1576.0,311.7059,311.7351,311.4617,311.4617,1576.0
2023-10-19 14:40:00,318.95,318.95,318.46,318.46,400.0,311.4617,311.4617,310.9832,310.9832,400.0
2023-10-19 14:45:00,318.48,318.57,318.27,318.27,3298.0,311.0028,311.0906,310.7977,310.7977,3298.0
2023-10-19 14:50:00,318.16,318.41,318.04,318.28,3417.0,310.6903,310.9344,310.5731,310.8075,3417.0
2023-10-19 14:55:00,317.9,318.56,317.79,318.29,1521.0,310.4364,311.0809,310.329,310.8172,1521.0
2023-10-19 15:00:00,318.08,318.17,317.86,318.02,909.0,310.6121,310.7,310.3973,310.5536,909.0
2023-10-19 15:05:00,318.02,318.19,317.87,318.14,1829.0,310.5536,310.7196,310.4071,310.6707,1829.0
2023-10-19 15:10:00,318.03,318.07,317.3,317.31,1792.0,310.5633,310.6024,309.8505,309.8602,1792.0
2023-10-19 15:15:00,317.34,317.67,317.06,317.67,3157.0,309.8895,310.2118,309.6161,310.2118,3157.0
2023-10-19 15:20:00,317.79,317.79,317.38,317.5,1301.0,310.329,310.329,309.9286,310.0458,1301.0
2023-10-19 15:25:00,317.5,317.52,317.05,317.13,4218.0,310.0458,310.0653,309.6063,309.6845,4218.0
2023-10-19 15:30:00,317.31,317.88,317.22,317.69,3472.0,309.8602,310.4168,309.7723,310.2313,3472.0
2023-10-19 15:35:00,317.84,317.84,317.53,317.66,3021.0,310.3778,310.3778,310.0751,310.202,3021.0
2023-10-19 15:40:00,317.33,317.33,316.38,316.44,3678.0,309.8798,309.8798,308.9521,309.0107,3678.0
2023-10-19 15:45:00,316.29,316.99,315.86,316.79,18992.0,308.8642,309.5477,308.4443,309.3524,18992.0
2023-10-19 15:50:00,316.63,317.3,316.57,316.96,21889.0,309.1962,309.8505,309.1376,309.5184,21889.0
2023-10-19 15:55:00,316.91,316.97,316.32,316.33,47734.0,309.4696,309.5282,308.8935,308.9032,47734.0
2023-10-20 09:30:00,316.51,316.51,314.57,314.57,27127.0,309.079,309.079,307.1846,307.1846,27127.0
2023-10-20 09:35:00,315.93,315.93,314.39,314.5,1604.0,308.5126,308.5126,307.0088,307.1162,1604.0
2023-10-20 09:40:00,314.81,315.52,313.62,313.62,2498.0,307.4189,308.1123,306.2569,306.2569,2498.0
2023-10-20 09:45:00,312.95,314.59,312.95,314.56,2960.0,305.6026,307.2041,305.6026,307.1748,2960.0
2023-10-20 09:50:00,314.53,314.53,311.14,311.69,1814.0,307.1455,307.1455,303.8351,304.3722,1814.0
2023-10-20 09:55:00,312.15,312.17,310.94,311.27,3235.0,304.8214,304.8409,303.6398,303.962,3235.0
2023-10-20 10:00:00,310.94,311.34,310.07,311.04,7127.0,303.6398,304.0304,302.7902,303.7374,7127.0
2023-10-20 10:05:00,311.03,311.03,310.0,310.15,4601.0,303.7277,303.7277,302.7218,302.8683,4601.0
2023-10-20 10:10:00,309.95,310.64,309.65,309.65,4557.0,302.673,303.3468,302.3801,302.3801,4557.0
2023-10-20 10:15:00,309.72,309.73,309.05,309.26,3468.0,302.4484,302.4582,301.7942,301.9992,3468.0
2023-10-20 10:20:00,308.78,309.01,308.59,308.88,2501.0,301.5305,301.7551,301.345,301.6281,2501.0
2023-10-20 10:25:00,309.52,309.57,308.95,308.95,2096.0,302.2531,302.3019,301.6965,301.6965,2096.0
2023-10-20 10:30:00,308.84,310.35,308.82,310.34,5197.0,301.5891,303.0636,301.5696,303.0539,5197.0
2023-10-20 10:35:00,310.46,310.46,309.87,309.93,3331.0,303.171,303.171,302.5949,302.6535,3331.0
2023-10-20 10:40:00,309.94,310.42,309.92,310.15,3375.0,302.6633,303.132,302.6437,302.8683,3375.0
2023-10-20 10:45:00,309.99,311.33,309.93,311.07,4489.0,302.7121,304.0206,302.6535,303.7667,4489.0
2023-10-20 10:50:00,311.37,311.69,310.91,310.91,3042.0,304.0597,304.3722,303.6105,303.6105,3042.0
2023-10-20 10:55:00,311.04,311.19,310.87,311.06,2784.0,303.7374,303.8839,303.5714,303.757,2784.0
2023-10-20 11:00:00,311.13,311.14,310.55,310.72,5195.0,303.8253,303.8351,303.2589,303.4249,5195.0
2023-10-20 11:05:00,310.96,311.33,310.91,311.19,1102.0,303.6593,304.0206,303.6105,303.8839,1102.0
2023-10-20 11:10:00,311.02,311.53,310.87,311.53,3752.0,303.7179,304.2159,303.5714,304.2159,3752.0
2023-10-20 11:15:00,311.53,311.63,311.14,311.14,2028.0,304.2159,304.3136,303.8351,303.8351,2028.0
2023-10-20 11:20:00,311.12,311.42,311.07,311.07,2865.0,303.8156,304.1085,303.7667,303.7667,2865.0
2023-10-20 11:25:00,311.16,311.18,310.45,310.75,12801.0,303.8546,303.8741,303.1613,303.4542,12801.0
2023-10-20 11:30:00,310.81,310.88,310.39,310.56,5574.0,303.5128,303.5812,303.1027,303.2687,5574.0
2023-10-20 11:35:00,310.56,310.87,310.4,310.79,14138.0,303.2687,303.5714,303.1125,303.4933,14138.0
2023-10-20 11:40:00,310.82,310.93,310.55,310.79,2703.0,303.5226,303.63,303.2589,303.4933,2703.0
2023-10-20 11:45:00,310.84,311.75,310.71,311.75,3992.0,303.5421,304.4308,303.4152,304.4308,3992.0
2023-10-20 11:50:00,312.02,312.39,312.02,312.39,2795.0,304.6944,305.0557,304.6944,305.0557,2795.0
2023-10-20 11:55:00,312.64,313.07,312.42,312.88,5890.0,305.2999,305.7198,305.085,305.5342,5890.0
2023-10-20 12:00:00,312.91,312.91,311.85,312.28,4146.0,305.5635,305.5635,304.5284,304.9483,4146.0
2023-10-20 12:05:00,312.26,312.26,311.75,311.85,1900.0,304.9288,304.9288,304.4308,304.5284,1900.0
2023-10-20 12:10:00,311.75,312.18,311.67,312.1,1464.0,304.4308,304.8507,304.3526,304.7725,1464.0
2023-10-20 12:15:00,312.18,312.66,311.93,312.66,2792.0,304.8507,305.3194,304.6065,305.3194,2792.0
2023-10-20 12:20:00,312.81,313.98,312.62,313.85,1033.0,305.4659,306.6084,305.2803,306.4815,1033.0
2023-10-20 12:25:00,313.78,313.78,313.06,313.3,2500.0,306.4131,306.4131,305.71,305.9444,2500.0
2023-10-20 12:30:00,313.41,313.63,313.26,313.39,1800.0,306.0518,306.2666,305.9053,306.0323,1800.0
2023-10-20 12:35:00,313.6,313.6,312.69,312.94,4369.0,306.2373,306.2373,305.3487,305.5928,4369.0
2023-10-20 12:40:00,313.02,313.41,312.63,313.41,1610.0,305.6709,306.0518,305.2901,306.0518,1610.0
2023-10-20 12:45:00,313.4,313.61,313.34,313.61,2338.0,306.042,306.2471,305.9834,306.2471,2338.0
2023-10-20 12:50:00,313.62,314.09,313.62,313.96,1200.0,306.2569,306.7158,306.2569,306.5889,1200.0
2023-10-20 12:55:00,314.08,314.09,313.66,313.97,8223.0,306.7061,306.7158,306.2959,306.5986,8223.0
2023-10-20 13:00:00,313.97,313.97,313.43,313.43,1925.0,306.5986,306.5986,306.0713,306.0713,1925.0
2023-10-20 13:05:00,313.34,313.44,313.05,313.17,1157.0,305.9834,306.0811,305.7002,305.8174,1157.0
2023-10-20 13:10:00,313.07,313.07,312.71,312.93,1000.0,305.7198,305.7198,305.3682,305.5831,1000.0
2023-10-20 13:15:00,313.15,314.53,313.0,314.53,3534.0,305.7979,307.1455,305.6514,307.1455,3534.0
2023-10-20 13:20:00,314.45,314.45,313.95,314.06,1901.0,307.0674,307.0674,306.5791,306.6865,1901.0
2023-10-20 13:25:00,313.95,314.25,313.78,314.09,3171.0,306.5791,306.8721,306.4131,306.7158,3171.0
2023-10-20 13:30:00,314.09,314.31,313.88,313.88,3254.0,306.7158,306.9307,306.5108,306.5108,3254.0
2023-10-20 13:35:00,313.98,314.0,313.74,313.74,600.0,306.6084,306.6279,306.374,306.374,600.0
2023-10-20 13:40:00,313.73,314.14,313.5,314.0,3511.0,306.3643,306.7647,306.1397,306.6279,3511.0
2023-10-20 13:45:00,313.87,313.92,313.34,313.65,832.0,306.501,306.5498,305.9834,306.2862,832.0
2023-10-20 13:50:00,313.59,313.65,312.96,313.29,3771.0,306.2276,306.2862,305.6124,305.9346,3771.0
2023-10-20 13:55:00,313.26,313.71,313.17,313.71,2646.0,305.9053,306.3447,305.8174,306.3447,2646.0
2023-10-20 14:00:00,314.03,314.07,313.45,313.46,4387.0,306.6572,306.6963,306.0909,306.1006,4387.0
2023-10-20 14:05:00,313.38,313.82,313.2,313.82,1506.0,306.0225,306.4522,305.8467,306.4522,1506.0
2023-10-20 14:10:00,313.54,313.81,313.07,313.08,1100.0,306.1787,306.4424,305.7198,305.7295,1100.0
2023-10-20 14:15:00,313.11,313.11,312.57,312.75,4522.0,305.7588,305.7588,305.2315,305.4073,4522.0
2023-10-20 14:20:00,312.88,313.24,312.88,313.24,800.0,305.5342,305.8858,305.5342,305.8858,800.0
2023-10-20 14:25:00,313.17,313.28,312.96,313.05,2560.0,305.8174,305.9248,305.6124,305.7002,2560.0
2023-10-20 14:30:00,313.03,313.21,312.78,313.21,1534.0,305.6807,305.8565,305.4366,305.8565,1534.0
2023-10-20 14:35:00,313.45,313.68,313.22,313.24,1233.0,306.0909,306.3155,305.8663,305.8858,1233.0
2023-10-20 14:40:00,313.03,313.03,312.82,312.88,801.0,305.6807,305.6807,305.4756,305.5342,801.0
2023-10-20 14:45:00,313.38,313.68,313.11,313.11,1883.0,306.0225,306.3155,305.7588,305.7588,1883.0
2023-10-20 14:50:00,313.11,313.36,313.05,313.05,1579.0,305.7588,306.003,305.7002,305.7002,1579.0
2023-10-20 14:55:00,313.27,313.54,313.01,313.01,1200.0,305.9151,306.1787,305.6612,305.6612,1200.0
2023-10-20 15:00:00,313.14,313.36,312.96,313.13,2102.0,305.7881,306.003,305.6124,305.7784,2102.0
2023-10-20 15:05:00,313.1,313.39,313.1,313.17,2000.0,305.7491,306.0323,305.7491,305.8174,2000.0
2023-10-20 15:10:00,313.28,313.29,312.91,312.93,2101.0,305.9248,305.9346,305.5635,305.5831,2101.0
2023-10-20 15:15:00,313.3,313.77,313.04,313.75,2587.0,305.9444,306.4033,305.6905,306.3838,2587.0
2023-10-20 15:20:00,313.76,313.76,313.14,313.28,3127.0,306.3936,306.3936,305.7881,305.9248,3127.0
2023-10-20 15:25:00,313.24,313.66,312.74,313.66,4925.0,305.8858,306.2959,305.3975,306.2959,4925.0
2023-10-20 15:30:00,313.61,313.93,313.45,313.7,4224.0,306.2471,306.5596,306.0909,306.335,4224.0
2023-10-20 15:35:00,313.57,313.7,313.24,313.53,4369.0,306.208,306.335,305.8858,306.169,4369.0
2023-10-20 15:40:00,313.31,313.39,312.9,313.0,4256.0,305.9541,306.0323,305.5538,305.6514,4256.0
2023-10-20 15:45:00,312.88,313.09,312.48,312.87,4802.0,305.5342,305.7393,305.1436,305.5245,4802.0
2023-10-20 15:50:00,312.91,312.91,312.04,312.05,5523.0,305.5635,305.5635,304.714,304.7237,5523.0
2023-10-20 15:55:00,312.06,312.56,311.91,312.18,36367.0,304.7335,305.2217,304.587,304.8507,36367.0
2023-10-23 09:30:00,310.42,310.78,309.88,309.88,4885.0,303.132,303.4835,302.6047,302.6047,4885.0
2023-10-23 09:35:00,310.19,311.0,309.06,311.0,5217.0,302.9074,303.6984,301.8039,303.6984,5217.0
2023-10-23 09:40:00,311.14,311.31,308.72,308.84,4229.0,303.8351,304.0011,301.4719,301.5891,4229.0
2023-10-23 09:45:00,309.76,311.36,309.68,311.36,5319.0,302.4875,304.0499,302.4094,304.0499,5319.0
2023-10-23 09:50:00,311.06,311.37,309.97,311.37,1900.0,303.757,304.0597,302.6926,304.0597,1900.0
2023-10-23 09:55:00,311.55,311.65,311.14,311.6,1212.0,304.2355,304.3331,303.8351,304.2843,1212.0
2023-10-23 10:00:00,311.78,312.51,311.78,312.51,1346.0,304.4601,305.1729,304.4601,305.1729,1346.0
2023-10-23 10:05:00,312.28,312.54,312.26,312.5,1741.0,304.9483,305.2022,304.9288,305.1632,1741.0
2023-10-23 10:10:00,312.75,312.92,312.57,312.77,1147.0,305.4073,305.5733,305.2315,305.4268,1147.0
2023-10-23 10:15:00,312.94,313.67,312.93,313.6,5194.0,305.5928,306.3057,305.5831,306.2373,5194.0
2023-10-23 10:20:00,313.38,313.87,313.37,313.71,2720.0,306.0225,306.501,306.0127,306.3447,2720.0
2023-10-23 10:25:00,313.79,313.79,313.01,313.01,1802.0,306.4229,306.4229,305.6612,305.6612,1802.0
2023-10-23 10:30:00,313.14,313.15,312.34,312.44,1700.0,305.7881,305.7979,305.0069,305.1046,1700.0
2023-10-23 10:35:00,312.52,312.89,312.1,312.88,2679.0,305.1827,305.544,304.7725,305.5342,2679.0
2023-10-23 10:40:00,313.04,313.4,313.03,313.4,772.0,305.6905,306.042,305.6807,306.042,772.0
2023-10-23 10:45:00,313.38,313.52,313.06,313.31,2510.0,306.0225,306.1592,305.71,305.9541,2510.0
2023-10-23 10:50:00,312.98,313.36,312.56,312.56,2928.0,305.6319,306.003,305.2217,305.2217,2928.0
2023-10-23 10:55:00,312.45,312.66,312.37,312.52,2300.0,305.1143,305.3194,305.0362,305.1827,2300.0
2023-10-23 11:00:00,312.55,312.55,312.35,312.54,1670.0,305.212,305.212,305.0167,305.2022,1670.0
2023-10-23 11:05:00,312.77,313.14,312.68,312.86,3796.0,305.4268,305.7881,305.3389,305.5147,3796.0
2023-10-23 11:10:00,312.91,313.23,312.72,313.09,600.0,305.5635,305.876,305.378,305.7393,600.0
2023-10-23 11:15:00,313.16,313.23,312.9,312.9,1159.0,305.8077,305.876,305.5538,305.5538,1159.0
2023-10-23 11:20:00,313.09,313.55,312.97,313.55,900.0,305.7393,306.1885,305.6221,306.1885,900.0
2023-10-23 11:25:00,313.43,313.43,313.15,313.23,1650.0,306.0713,306.0713,305.7979,305.876,1650.0
2023-10-23 11:30:00,313.47,313.73,313.32,313.73,1207.0,306.1104,306.3643,305.9639,306.3643,1207.0
2023-10-23 11:35:00,313.84,313.86,313.46,313.65,2357.0,306.4717,306.4912,306.1006,306.2862,2357.0
2023-10-23 11:40:00,314.01,314.15,313.62,314.15,11340.0,306.6377,306.7744,306.2569,306.7744,11340.0
2023-10-23 11:45:00,314.33,315.11,314.15,315.11,5304.0,306.9502,307.7119,306.7744,307.7119,5304.0
2023-10-23 11:50:00,315.06,315.24,314.84,314.84,2763.0,307.6631,307.8388,307.4482,307.4482,2763.0
2023-10-23 11:55:00,314.85,315.38,314.81,315.12,2309.0,307.458,307.9755,307.4189,307.7216,2309.0
2023-10-23 12:00:00,315.04,315.27,314.71,315.01,2416.0,307.6435,307.8681,307.3213,307.6142,2416.0
2023-10-23 12:05:00,315.28,315.72,315.09,315.13,2377.0,307.8779,308.3076,307.6923,307.7314,2377.0
2023-10-23 12:10:00,314.89,314.96,314.54,314.67,2375.0,307.497,307.5654,307.1553,307.2822,2375.0
2023-10-23 12:15:00,314.49,314.57,313.78,313.78,1889.0,307.1064,307.1846,306.4131,306.4131,1889.0
2023-10-23 12:20:00,313.8,314.48,313.5,314.37,2182.0,306.4326,307.0967,306.1397,306.9893,2182.0
2023-10-23 12:25:00,314.05,314.21,314.03,314.09,662.0,306.6768,306.833,306.6572,306.7158,662.0
2023-10-23 12:30:00,314.2,314.35,314.2,314.2,955.0,306.8232,306.9697,306.8232,306.8232,955.0
2023-10-23 12:35:00,314.29,314.85,314.29,314.81,1716.0,306.9111,307.458,306.9111,307.4189,1716.0
2023-10-23 12:40:00,314.81,314.81,314.47,314.47,1167.0,307.4189,307.4189,307.0869,307.0869,1167.0
2023-10-23 12:45:00,314.71,314.71,314.71,314.71,100.0,307.3213,307.3213,307.3213,307.3213,100.0
2023-10-23 12:50:00,314.58,314.78,314.54,314.65,1100.0,307.1943,307.3896,307.1553,307.2627,1100.0
2023-10-23 12:55:00,314.81,315.49,314.79,315.49,1455.0,307.4189,308.083,307.3994,308.083,1455.0
2023-10-23 13:00:00,315.61,315.61,315.13,315.42,7234.0,308.2001,308.2001,307.7314,308.0146,7234.0
2023-10-23 13:05:00,315.48,315.58,315.2,315.2,4680.0,308.0732,308.1708,307.7998,307.7998,4680.0
2023-10-23 13:10:00,315.16,315.17,314.68,315.07,1843.0,307.7607,307.7705,307.292,307.6728,1843.0
2023-10-23 13:15:00,314.8,314.8,314.2,314.2,1334.0,307.4092,307.4092,306.8232,306.8232,1334.0
2023-10-23 13:20:00,314.13,314.36,313.92,314.09,2970.0,306.7549,306.9795,306.5498,306.7158,2970.0
2023-10-23 13:25:00,314.11,314.35,314.1,314.23,4175.0,306.7354,306.9697,306.7256,306.8525,4175.0
2023-10-23 13:30:00,314.21,314.65,314.2,314.62,1100.0,306.833,307.2627,306.8232,307.2334,1100.0
2023-10-23 13:35:00,314.65,314.85,314.43,314.81,6932.0,307.2627,307.458,307.0478,307.4189,6932.0
2023-10-23 13:40:00,314.6,314.78,314.15,314.15,4504.0,307.2139,307.3896,306.7744,306.7744,4504.0
2023-10-23 13:45:00,314.26,314.62,314.06,314.52,1434.0,306.8818,307.2334,306.6865,307.1357,1434.0
2023-10-23 13:50:00,314.29,314.29,314.14,314.14,800.0,306.9111,306.9111,306.7647,306.7647,800.0
2023-10-23 13:55:00,314.14,314.14,313.8,313.81,673.0,306.7647,306.7647,306.4326,306.4424,673.0
2023-10-23 14:00:00,313.69,313.69,313.44,313.44,745.0,306.3252,306.3252,306.0811,306.0811,745.0
2023-10-23 14:05:00,313.29,313.79,313.29,313.63,1192.0,305.9346,306.4229,305.9346,306.2666,1192.0
2023-10-23 14:10:00,313.69,313.69,313.18,313.24,1007.0,306.3252,306.3252,305.8272,305.8858,1007.0
2023-10-23 14:15:00,313.16,313.17,312.99,312.99,605.0,305.8077,305.8174,305.6416,305.6416,605.0
2023-10-23 14:20:00,313.14,313.33,313.11,313.13,700.0,305.7881,305.9737,305.7588,305.7784,700.0
2023-10-23 14:25:00,313.1,313.34,312.98,313.09,921.0,305.7491,305.9834,305.6319,305.7393,921.0
2023-10-23 14:30:00,313.26,313.26,313.14,313.15,239.0,305.9053,305.9053,305.7881,305.7979,239.0
2023-10-23 14:35:00,313.19,313.39,313.18,313.31,1300.0,305.837,306.0323,305.8272,305.9541,1300.0
2023-10-23 14:40:00,313.41,313.7,313.08,313.08,1714.0,306.0518,306.335,305.7295,305.7295,1714.0
2023-10-23 14:45:00,313.36,313.67,313.36,313.66,2000.0,306.003,306.3057,306.003,306.2959,2000.0
2023-10-23 14:50:00,313.59,313.75,313.48,313.75,1108.0,306.2276,306.3838,306.1201,306.3838,1108.0
2023-10-23 14:55:00,313.77,313.77,313.29,313.58,1760.0,306.4033,306.4033,305.9346,306.2178,1760.0
2023-10-23 15:00:00,313.69,313.79,313.34,313.51,1007.0,306.3252,306.4229,305.9834,306.1494,1007.0
2023-10-23 15:05:00,313.68,313.68,313.03,313.04,2972.0,306.3155,306.3155,305.6807,305.6905,2972.0
2023-10-23 15:10:00,312.96,313.28,312.61,312.84,2585.0,305.6124,305.9248,305.2706,305.4952,2585.0
2023-10-23 15:15:00,312.78,312.78,312.44,312.44,699.0,305.4366,305.4366,305.1046,305.1046,699.0
2023-10-23 15:20:00,312.43,312.46,311.53,311.78,2109.0,305.0948,305.1241,304.2159,304.4601,2109.0
2023-10-23 15:25:00,311.9,311.93,311.49,311.49,1643.0,304.5772,304.6065,304.1769,304.1769,1643.0
2023-10-23 15:30:00,311.47,311.47,311.19,311.38,3953.0,304.1573,304.1573,303.8839,304.0694,3953.0
2023-10-23 15:35:00,311.39,311.4,311.02,311.22,3487.0,304.0792,304.089,303.7179,303.9132,3487.0
2023-10-23 15:40:00,311.18,311.54,310.99,311.23,5699.0,303.8741,304.2257,303.6886,303.923,5699.0
2023-10-23 15:45:00,311.25,311.63,311.1,311.4,5554.0,303.9425,304.3136,303.796,304.089,5554.0
2023-10-23 15:50:00,311.52,311.6,311.06,311.13,6396.0,304.2062,304.2843,303.757,303.8253,6396.0
2023-10-23 15:55:00,311.22,311.51,310.88,311.36,24615.0,303.9132,304.1964,303.5812,304.0499,24615.0
2023-10-24 09:30:00,313.9,315.4,313.81,314.02,8744.0,306.5303,307.9951,306.4424,306.6475,8744.0
2023-10-24 09:35:00,315.0,315.01,314.52,314.52,500.0,307.6045,307.6142,307.1357,307.1357,500.0
2023-10-24 09:40:00,314.92,315.1,314.0,314.82,2863.0,307.5263,307.7021,306.6279,307.4287,2863.0
2023-10-24 09:45:00,314.87,314.93,314.19,314.63,1959.0,307.4775,307.5361,306.8135,307.2431,1959.0
2023-10-24 09:50:00,314.97,315.36,314.08,314.46,1500.0,307.5752,307.956,306.7061,307.0771,1500.0
2023-10-24 09:55:00,314.21,315.28,314.05,315.17,1700.0,306.833,307.8779,306.6768,307.7705,1700.0
2023-10-24 10:00:00,315.23,315.23,314.0,314.52,3187.0,307.8291,307.8291,306.6279,307.1357,3187.0
2023-10-24 10:05:00,314.81,314.81,314.32,314.32,1300.0,307.4189,307.4189,306.9404,306.9404,1300.0
2023-10-24 10:10:00,314.54,314.97,314.06,314.95,2597.0,307.1553,307.5752,306.6865,307.5556,2597.0
2023-10-24 10:15:00,314.86,314.86,314.39,314.63,1738.0,307.4677,307.4677,307.0088,307.2431,1738.0
2023-10-24 10:20:00,314.36,314.96,314.19,314.93,1410.0,306.9795,307.5654,306.8135,307.5361,1410.0
2023-10-24 10:25:00,314.58,315.0,314.5,314.94,1182.0,307.1943,307.6045,307.1162,307.5459,1182.0
2023-10-24 10:30:00,315.03,315.11,314.43,314.9,1171.0,307.6338,307.7119,307.0478,307.5068,1171.0
2023-10-24 10:35:00,314.59,314.59,314.46,314.48,300.0,307.2041,307.2041,307.0771,307.0967,300.0
2023-10-24 10:40:00,314.47,315.07,314.33,314.91,3450.0,307.0869,307.6728,306.9502,307.5166,3450.0
2023-10-24 10:45:00,314.88,315.27,314.87,315.06,1445.0,307.4873,307.8681,307.4775,307.6631,1445.0
2023-10-24 10:50:00,315.38,315.57,315.31,315.46,4203.0,307.9755,308.1611,307.9072,308.0537,4203.0
2023-10-24 10:55:00,315.5,315.62,315.11,315.55,6925.0,308.0927,308.2099,307.7119,308.1415,6925.0
2023-10-24 11:00:00,315.56,315.56,314.29,314.66,4549.0,308.1513,308.1513,306.9111,307.2724,4549.0
2023-10-24 11:05:00,314.56,314.56,314.3,314.47,1100.0,307.1748,307.1748,306.9209,307.0869,1100.0
2023-10-24 11:10:00,314.21,314.25,313.67,313.67,2000.0,306.833,306.8721,306.3057,306.3057,2000.0
2023-10-24 11:15:00,313.69,313.8,313.5,313.8,1000.0,306.3252,306.4326,306.1397,306.4326,1000.0
2023-10-24 11:20:00,313.63,313.64,312.91,313.04,2200.0,306.2666,306.2764,305.5635,305.6905,2200.0
2023-10-24 11:25:00,313.18,313.31,312.75,312.76,1952.0,305.8272,305.9541,305.4073,305.417,1952.0
2023-10-24 11:30:00,313.11,313.4,313.06,313.06,1050.0,305.7588,306.042,305.71,305.71,1050.0
2023-10-24 11:35:00,313.22,313.22,312.69,312.72,791.0,305.8663,305.8663,305.3487,305.378,791.0
2023-10-24 11:40:00,313.2,313.22,312.96,313.17,1372.0,305.8467,305.8663,305.6124,305.8174,1372.0
2023-10-24 11:45:00,313.18,313.52,313.08,313.35,4955.0,305.8272,306.1592,305.7295,305.9932,4955.0
2023-10-24 11:50:00,313.04,313.12,312.54,312.85,1476.0,305.6905,305.7686,305.2022,305.5049,1476.0
2023-10-24 11:55:00,313.06,313.06,312.71,312.74,686.0,305.71,305.71,305.3682,305.3975,686.0
2023-10-24 12:00:00,313.13,313.56,313.04,313.56,2469.0,305.7784,306.1983,305.6905,306.1983,2469.0
2023-10-24 12:05:00,313.56,313.75,313.54,313.75,1399.0,306.1983,306.3838,306.1787,306.3838,1399.0
2023-10-24 12:10:00,313.8,313.93,313.48,313.58,1359.0,306.4326,306.5596,306.1201,306.2178,1359.0
2023-10-24 12:15:00,313.67,313.67,313.08,313.22,5952.0,306.3057,306.3057,305.7295,305.8663,5952.0
2023-10-24 12:20:00,313.19,313.19,312.48,312.72,1218.0,305.837,305.837,305.1436,305.378,1218.0
2023-10-24 12:25:00,312.5,312.57,312.31,312.31,900.0,305.1632,305.2315,304.9776,304.9776,900.0
2023-10-24 12:30:00,312.64,312.66,312.46,312.46,400.0,305.2999,305.3194,305.1241,305.1241,400.0
2023-10-24 12:35:00,312.61,312.76,312.45,312.76,1981.0,305.2706,305.417,305.1143,305.417,1981.0
2023-10-24 12:40:00,312.57,312.57,312.14,312.3,2251.0,305.2315,305.2315,304.8116,304.9678,2251.0
2023-10-24 12:45:00,312.11,312.11,311.75,312.08,750.0,304.7823,304.7823,304.4308,304.753,750.0
2023-10-24 12:50:00,311.64,311.74,311.62,311.74,400.0,304.3233,304.421,304.3038,304.421,400.0
2023-10-24 12:55:00,312.06,312.12,311.82,311.92,838.0,304.7335,304.7921,304.4991,304.5968,838.0
2023-10-24 13:00:00,312.03,312.52,311.97,312.35,1397.0,304.7042,305.1827,304.6456,305.0167,1397.0
2023-10-24 13:05:00,312.23,312.41,312.19,312.31,700.0,304.8995,305.0753,304.8604,304.9776,700.0
2023-10-24 13:10:00,312.12,312.49,311.98,312.36,1794.0,304.7921,305.1534,304.6554,305.0264,1794.0
2023-10-24 13:15:00,312.29,312.58,312.26,312.58,1266.0,304.9581,305.2413,304.9288,305.2413,1266.0
2023-10-24 13:20:00,312.64,312.64,312.41,312.53,830.0,305.2999,305.2999,305.0753,305.1924,830.0
2023-10-24 13:25:00,312.46,312.73,312.37,312.66,2493.0,305.1241,305.3878,305.0362,305.3194,2493.0
2023-10-24 13:30:00,312.66,312.93,312.52,312.52,1917.0,305.3194,305.5831,305.1827,305.1827,1917.0
2023-10-24 13:35:00,312.32,312.73,312.31,312.52,1700.0,304.9874,305.3878,304.9776,305.1827,1700.0
2023-10-24 13:40:00,312.7,313.0,312.52,312.53,7635.0,305.3585,305.6514,305.1827,305.1924,7635.0
2023-10-24 13:45:00,312.44,312.95,312.42,312.77,1100.0,305.1046,305.6026,305.085,305.4268,1100.0
2023-10-24 13:50:00,312.6,312.79,312.52,312.79,900.0,305.2608,305.4463,305.1827,305.4463,900.0
2023-10-24 13:55:00,312.62,312.63,312.24,312.43,1830.0,305.2803,305.2901,304.9093,305.0948,1830.0
2023-10-24 14:00:00,312.63,312.95,312.63,312.94,1088.0,305.2901,305.6026,305.2901,305.5928,1088.0
2023-10-24 14:05:00,313.01,313.25,312.89,313.11,1848.0,305.6612,305.8955,305.544,305.7588,1848.0
2023-10-24 14:10:00,313.12,313.37,313.0,313.36,1108.0,305.7686,306.0127,305.6514,306.003,1108.0
2023-10-24 14:15:00,313.28,313.28,312.96,313.08,1669.0,305.9248,305.9248,305.6124,305.7295,1669.0
2023-10-24 14:20:00,312.88,313.16,312.87,313.16,610.0,305.5342,305.8077,305.5245,305.8077,610.0
2023-10-24 14:25:00,313.19,313.3,313.18,313.19,1300.0,305.837,305.9444,305.8272,305.837,1300.0
2023-10-24 14:30:00,313.25,313.79,313.25,313.25,9842.0,305.8955,306.4229,305.8955,305.8955,9842.0
2023-10-24 14:35:00,313.32,313.32,313.14,313.14,793.0,305.9639,305.9639,305.7881,305.7881,793.0
2023-10-24 14:40:00,313.13,313.6,313.11,313.58,2508.0,305.7784,306.2373,305.7588,306.2178,2508.0
2023-10-24 14:45:00,313.72,313.72,313.54,313.54,1900.0,306.3545,306.3545,306.1787,306.1787,1900.0
2023-10-24 14:50:00,313.51,313.59,313.42,313.58,2713.0,306.1494,306.2276,306.0616,306.2178,2713.0
2023-10-24 14:55:00,313.72,313.84,313.68,313.73,1600.0,306.3545,306.4717,306.3155,306.3643,1600.0
2023-10-24 15:00:00,313.72,313.83,313.53,313.53,2752.0,306.3545,306.4619,306.169,306.169,2752.0
2023-10-24 15:05:00,313.45,313.49,313.19,313.19,1200.0,306.0909,306.1299,305.837,305.837,1200.0
2023-10-24 15:10:00,313.43,313.54,313.32,313.46,1270.0,306.0713,306.1787,305.9639,306.1006,1270.0
2023-10-24 15:15:00,313.5,313.85,313.42,313.63,6522.0,306.1397,306.4815,306.0616,306.2666,6522.0
2023-10-24 15:20:00,313.64,313.64,313.45,313.64,1200.0,306.2764,306.2764,306.0909,306.2764,1200.0
2023-10-24 15:25:00,313.7,313.76,313.63,313.67,2456.0,306.335,306.3936,306.2666,306.3057,2456.0
2023-10-24 15:30:00,313.8,313.8,313.29,313.34,3668.0,306.4326,306.4326,305.9346,305.9834,3668.0
2023-10-24 15:35:00,313.34,313.62,313.29,313.62,3417.0,305.9834,306.2569,305.9346,306.2569,3417.0
2023-10-24 15:40:00,313.65,313.85,313.65,313.84,9635.0,306.2862,306.4815,306.2862,306.4717,9635.0
2023-10-24 15:45:00,313.84,313.84,313.58,313.75,8206.0,306.4717,306.4717,306.2178,306.3838,8206.0
2023-10-24 15:50:00,313.77,313.81,313.49,313.51,16280.0,306.4033,306.4424,306.1299,306.1494,16280.0
2023-10-24 15:55:00,313.53,314.02,313.24,313.24,39694.0,306.169,306.6475,305.8858,305.8858,39694.0
2023-10-25 09:30:00,311.44,312.24,311.33,311.99,3224.0,304.128,304.9093,304.0206,304.6651,3224.0
2023-10-25 09:35:00,311.3,312.5,311.3,312.12,3301.0,303.9913,305.1632,303.9913,304.7921,3301.0
2023-10-25 09:40:00,312.25,312.25,310.77,310.95,3114.0,304.919,304.919,303.4738,303.6495,3114.0
2023-10-25 09:45:00,310.74,311.18,310.15,311.17,3985.0,303.4445,303.8741,302.8683,303.8644,3985.0
2023-10-25 09:50:00,310.93,310.94,309.91,310.35,2700.0,303.63,303.6398,302.634,303.0636,2700.0
2023-10-25 09:55:00,310.81,310.87,309.94,309.94,2874.0,303.5128,303.5714,302.6633,302.6633,2874.0
2023-10-25 10:00:00,309.87,309.87,308.98,309.2,1614.0,302.5949,302.5949,301.7258,301.9406,1614.0
2023-10-25 10:05:00,308.88,308.88,307.47,308.1,3556.0,301.6281,301.6281,300.2512,300.8665,3556.0
2023-10-25 10:10:00,308.15,308.46,307.99,308.45,4261.0,300.9153,301.218,300.759,301.2082,4261.0
2023-10-25 10:15:00,308.36,308.95,307.92,308.95,3780.0,301.1204,301.6965,300.6907,301.6965,3780.0
2023-10-25 10:20:00,308.96,309.02,308.39,309.0,2235.0,301.7063,301.7649,301.1496,301.7453,2235.0
2023-10-25 10:25:00,309.07,309.39,308.79,308.79,3135.0,301.8137,302.1262,301.5403,301.5403,3135.0
2023-10-25 10:30:00,308.7,309.43,308.66,309.17,4398.0,301.4524,302.1652,301.4133,301.9113,4398.0
2023-10-25 10:35:00,309.03,310.24,309.02,310.1,10568.0,301.7746,302.9562,301.7649,302.8195,10568.0
2023-10-25 10:40:00,309.94,310.03,309.29,309.41,1300.0,302.6633,302.7511,302.0285,302.1457,1300.0
2023-10-25 10:45:00,309.22,310.02,309.22,309.86,2813.0,301.9602,302.7414,301.9602,302.5851,2813.0
2023-10-25 10:50:00,309.86,309.86,309.13,309.8,1500.0,302.5851,302.5851,301.8723,302.5265,1500.0
2023-10-25 10:55:00,309.71,310.31,309.71,309.94,2056.0,302.4387,303.0246,302.4387,302.6633,2056.0
2023-10-25 11:00:00,310.15,310.51,309.75,310.5,3589.0,302.8683,303.2199,302.4777,303.2101,3589.0
2023-10-25 11:05:00,310.19,310.45,310.0,310.24,2730.0,302.9074,303.1613,302.7218,302.9562,2730.0
2023-10-25 11:10:00,310.12,310.92,309.76,310.92,4456.0,302.839,303.6202,302.4875,303.6202,4456.0
2023-10-25 11:15:00,310.93,310.96,310.66,310.79,1824.0,303.63,303.6593,303.3664,303.4933,1824.0
2023-10-25 11:20:00,310.87,310.89,310.38,310.65,4506.0,303.5714,303.591,303.0929,303.3566,4506.0
2023-10-25 11:25:00,310.66,311.8,310.43,311.74,4511.0,303.3664,304.4796,303.1418,304.421,4511.0
2023-10-25 11:30:00,311.75,311.75,310.54,310.61,8012.0,304.4308,304.4308,303.2492,303.3175,8012.0
2023-10-25 11:35:00,310.77,310.9,310.4,310.9,1327.0,303.4738,303.6007,303.1125,303.6007,1327.0
2023-10-25 11:40:00,310.77,311.06,310.51,310.7,1900.0,303.4738,303.757,303.2199,303.4054,1900.0
2023-10-25 11:45:00,310.85,311.16,310.35,310.6,2972.0,303.5519,303.8546,303.0636,303.3078,2972.0
2023-10-25 11:50:00,310.58,310.62,310.44,310.62,1700.0,303.2882,303.3273,303.1515,303.3273,1700.0
2023-10-25 11:55:00,310.6,310.6,309.97,309.97,900.0,303.3078,303.3078,302.6926,302.6926,900.0
2023-10-25 12:00:00,309.86,309.96,309.52,309.76,1200.0,302.5851,302.6828,302.2531,302.4875,1200.0
2023-10-25 12:05:00,309.44,309.62,309.31,309.31,636.0,302.175,302.3508,302.048,302.048,636.0
2023-10-25 12:10:00,309.23,309.23,308.92,308.94,600.0,301.9699,301.9699,301.6672,301.6867,600.0
2023-10-25 12:15:00,308.87,308.87,308.74,308.82,536.0,301.6184,301.6184,301.4914,301.5696,536.0
2023-10-25 12:20:00,308.82,309.53,308.82,309.47,1726.0,301.5696,302.2629,301.5696,302.2043,1726.0
2023-10-25 12:25:00,309.2,309.3,309.2,309.3,500.0,301.9406,302.0383,301.9406,302.0383,500.0
2023-10-25 12:30:00,309.17,309.47,308.97,309.31,2521.0,301.9113,302.2043,301.716,302.048,2521.0
2023-10-25 12:35:00,309.28,309.28,308.92,308.95,600.0,302.0188,302.0188,301.6672,301.6965,600.0
2023-10-25 12:40:00,308.85,308.88,308.35,308.59,2739.0,301.5988,301.6281,301.1106,301.345,2739.0
2023-10-25 12:45:00,308.59,308.61,308.2,308.43,1136.0,301.345,301.3645,300.9641,301.1887,1136.0
2023-10-25 12:50:00,307.85,307.87,307.7,307.87,330.0,300.6223,300.6419,300.4758,300.6419,330.0
2023-10-25 12:55:00,307.8,307.8,307.65,307.78,600.0,300.5735,300.5735,300.427,300.554,600.0
2023-10-25 13:00:00,307.79,307.79,307.3,307.31,2156.0,300.5637,300.5637,300.0852,300.095,2156.0
2023-10-25 13:05:00,307.51,307.74,307.2,307.6,1753.0,300.2903,300.5149,299.9876,300.3782,1753.0
2023-10-25 13:10:00,307.66,307.92,307.53,307.92,1105.0,300.4368,300.6907,300.3098,300.6907,1105.0
2023-10-25 13:15:00,307.73,307.73,307.28,307.54,2080.0,300.5051,300.5051,300.0657,300.3196,2080.0
2023-10-25 13:20:00,307.52,307.64,307.38,307.64,411.0,300.3001,300.4173,300.1634,300.4173,411.0
2023-10-25 13:25:00,307.75,307.75,307.39,307.4,553.0,300.5247,300.5247,300.1731,300.1829,553.0
2023-10-25 13:30:00,306.98,306.98,306.7,306.85,1029.0,299.7728,299.7728,299.4993,299.6458,1029.0
2023-10-25 13:35:00,307.0,307.21,306.93,307.21,996.0,299.7923,299.9974,299.7239,299.9974,996.0
2023-10-25 13:40:00,307.12,307.16,307.03,307.15,1200.0,299.9095,299.9485,299.8216,299.9388,1200.0
2023-10-25 13:45:00,306.97,307.14,306.88,306.88,504.0,299.763,299.929,299.6751,299.6751,504.0
2023-10-25 13:50:00,306.63,306.63,306.62,306.63,400.0,299.431,299.431,299.4212,299.431,400.0
2023-10-25 13:55:00,306.83,307.48,306.83,307.37,4423.0,299.6263,300.261,299.6263,300.1536,4423.0
2023-10-25 14:00:00,307.53,307.53,307.45,307.45,400.0,300.3098,300.3098,300.2317,300.2317,400.0
2023-10-25 14:05:00,307.51,308.06,307.18,308.06,4140.0,300.2903,300.8274,299.9681,300.8274,4140.0
2023-10-25 14:10:00,308.06,308.06,307.57,307.9,2563.0,300.8274,300.8274,300.3489,300.6712,2563.0
2023-10-25 14:15:00,307.95,308.06,307.57,307.82,4081.0,300.72,300.8274,300.3489,300.593,4081.0
2023-10-25 14:20:00,307.83,308.1,307.64,307.87,2397.0,300.6028,300.8665,300.4173,300.6419,2397.0
2023-10-25 14:25:00,307.87,307.98,307.42,307.64,2718.0,300.6419,300.7493,300.2024,300.4173,2718.0
2023-10-25 14:30:00,307.61,307.82,307.5,307.53,2167.0,300.388,300.593,300.2805,300.3098,2167.0
2023-10-25 14:35:00,307.48,307.51,306.95,307.37,4698.0,300.261,300.2903,299.7435,300.1536,4698.0
2023-10-25 14:40:00,307.33,307.35,307.07,307.19,1734.0,300.1145,300.1341,299.8606,299.9778,1734.0
2023-10-25 14:45:00,307.07,307.45,307.0,307.31,3257.0,299.8606,300.2317,299.7923,300.095,3257.0
2023-10-25 14:50:00,307.42,307.86,307.36,307.8,3800.0,300.2024,300.6321,300.1438,300.5735,3800.0
2023-10-25 14:55:00,308.12,308.12,307.22,307.22,2600.0,300.886,300.886,300.0071,300.0071,2600.0
2023-10-25 15:00:00,307.35,307.36,306.91,307.05,1872.0,300.1341,300.1438,299.7044,299.8411,1872.0
2023-10-25 15:05:00,307.06,307.33,306.89,307.06,2526.0,299.8509,300.1145,299.6849,299.8509,2526.0
2023-10-25 15:10:00,307.29,307.69,307.28,307.42,2746.0,300.0755,300.4661,300.0657,300.2024,2746.0
2023-10-25 15:15:00,307.46,307.83,307.43,307.65,2330.0,300.2415,300.6028,300.2122,300.427,2330.0
2023-10-25 15:20:00,307.78,308.01,307.72,307.9,2615.0,300.554,300.7786,300.4954,300.6712,2615.0
2023-10-25 15:25:00,307.9,308.01,307.72,307.84,10280.0,300.6712,300.7786,300.4954,300.6126,10280.0
2023-10-25 15:30:00,307.9,308.11,307.65,307.85,6316.0,300.6712,300.8762,300.427,300.6223,6316.0
2023-10-25 15:35:00,307.96,307.96,307.76,307.79,3390.0,300.7297,300.7297,300.5344,300.5637,3390.0
2023-10-25 15:40:00,307.79,307.87,307.35,307.54,11388.0,300.5637,300.6419,300.1341,300.3196,11388.0
2023-10-25 15:45:00,307.49,307.63,307.25,307.56,10213.0,300.2708,300.4075,300.0364,300.3391,10213.0
2023-10-25 15:50:00,307.67,307.71,307.13,307.21,13060.0,300.4466,300.4856,299.9192,299.9974,13060.0
2023-10-25 15:55:00,307.25,307.32,306.86,307.14,33264.0,300.0364,300.1048,299.6556,299.929,33264.0
2023-10-26 09:30:00,307.57,314.24,307.57,314.06,12951.0,300.3489,306.8623,300.3489,306.6865,12951.0
2023-10-26 09:35:00,315.86,321.61,314.72,319.94,10385.0,308.4443,314.0593,307.331,312.4285,10385.0
2023-10-26 09:40:00,319.9,324.19,319.9,324.19,10205.0,312.3894,316.5787,312.3894,316.5787,10205.0
2023-10-26 09:45:00,323.14,325.82,323.07,324.26,14948.0,315.5533,318.1704,315.485,316.6471,14948.0
2023-10-26 09:50:00,324.98,326.26,324.58,325.32,7608.0,317.3501,318.6001,316.9595,317.6822,7608.0
2023-10-26 09:55:00,325.28,325.89,323.18,324.6,14793.0,317.6431,318.2388,315.5924,316.9791,14793.0
2023-10-26 10:00:00,324.11,324.97,323.28,324.13,16896.0,316.5006,317.3404,315.6901,316.5201,16896.0
2023-10-26 10:05:00,324.23,324.69,323.8,323.89,10341.0,316.6178,317.067,316.1979,316.2857,10341.0
2023-10-26 10:10:00,323.88,325.43,323.83,324.98,7238.0,316.276,317.7896,316.2271,317.3501,7238.0
2023-10-26 10:15:00,325.06,325.06,323.86,323.97,3883.0,317.4283,317.4283,316.2564,316.3639,3883.0
2023-10-26 10:20:00,324.0,324.61,324.0,324.23,5776.0,316.3932,316.9888,316.3932,316.6178,5776.0
2023-10-26 10:25:00,324.24,326.25,324.24,325.31,3467.0,316.6275,318.5903,316.6275,317.6724,3467.0
2023-10-26 10:30:00,325.19,325.2,323.45,323.89,2978.0,317.5552,317.565,315.8561,316.2857,2978.0
2023-10-26 10:35:00,324.0,324.23,323.15,323.23,6920.0,316.3932,316.6178,315.5631,315.6412,6920.0
2023-10-26 10:40:00,323.39,323.75,322.66,323.55,4747.0,315.7975,316.149,315.0846,315.9537,4747.0
2023-10-26 10:45:00,323.35,324.2,323.2,324.09,4185.0,315.7584,316.5885,315.6119,316.481,4185.0
2023-10-26 10:50:00,324.14,324.98,323.92,324.98,1985.0,316.5299,317.3501,316.315,317.3501,1985.0
2023-10-26 10:55:00,324.7,324.77,323.4,323.43,6225.0,317.0767,317.1451,315.8072,315.8365,6225.0
2023-10-26 11:00:00,323.44,323.75,322.84,322.84,3955.0,315.8463,316.149,315.2604,315.2604,3955.0
2023-10-26 11:05:00,322.9,322.95,320.72,320.97,7300.0,315.319,315.3678,313.1902,313.4343,7300.0
2023-10-26 11:10:00,320.99,321.44,320.63,320.71,7882.0,313.4538,313.8933,313.1023,313.1804,7882.0
2023-10-26 11:15:00,320.91,320.91,319.5,319.5,5951.0,313.3757,313.3757,311.9988,311.9988,5951.0
2023-10-26 11:20:00,319.66,320.64,319.65,320.44,4176.0,312.1551,313.112,312.1453,312.9167,4176.0
2023-10-26 11:25:00,320.14,321.03,319.92,320.9,4123.0,312.6238,313.4929,312.4089,313.3659,4123.0
2023-10-26 11:30:00,321.04,321.35,321.04,321.35,700.0,313.5027,313.8054,313.5027,313.8054,700.0
2023-10-26 11:35:00,321.59,321.9,321.4,321.88,1358.0,314.0397,314.3425,313.8542,314.3229,1358.0
2023-10-26 11:40:00,321.89,321.89,321.03,321.65,5277.0,314.3327,314.3327,313.4929,314.0983,5277.0
2023-10-26 11:45:00,321.41,322.56,321.41,322.05,2091.0,313.864,314.987,313.864,314.4889,2091.0
2023-10-26 11:50:00,321.78,321.84,320.94,320.94,3168.0,314.2253,314.2839,313.405,313.405,3168.0
2023-10-26 11:55:00,321.13,321.57,320.55,321.57,2892.0,313.5905,314.0202,313.0242,314.0202,2892.0
2023-10-26 12:00:00,321.28,321.28,320.17,320.18,2030.0,313.737,313.737,312.6531,312.6628,2030.0
2023-10-26 12:05:00,319.93,320.33,319.43,319.43,1801.0,312.4187,312.8093,311.9305,311.9305,1801.0
2023-10-26 12:10:00,319.46,319.46,318.15,318.22,5703.0,311.9597,311.9597,310.6805,310.7489,5703.0
2023-10-26 12:15:00,318.27,318.35,316.93,316.99,4584.0,310.7977,310.8758,309.4891,309.5477,4584.0
2023-10-26 12:20:00,317.09,317.38,316.98,317.11,6628.0,309.6454,309.9286,309.538,309.6649,6628.0
2023-10-26 12:25:00,316.89,317.59,316.61,317.59,2387.0,309.4501,310.1337,309.1767,310.1337,2387.0
2023-10-26 12:30:00,317.69,317.97,317.09,317.09,3070.0,310.2313,310.5047,309.6454,309.6454,3070.0
2023-10-26 12:35:00,317.46,317.54,316.4,316.4,4801.0,310.0067,310.0848,308.9716,308.9716,4801.0
2023-10-26 12:40:00,316.37,316.7,315.38,315.38,5634.0,308.9423,309.2645,307.9755,307.9755,5634.0
2023-10-26 12:45:00,315.44,316.21,315.26,316.21,2700.0,308.0341,308.7861,307.8584,308.7861,2700.0
2023-10-26 12:50:00,316.19,316.29,315.85,315.85,3001.0,308.7665,308.8642,308.4345,308.4345,3001.0
2023-10-26 12:55:00,315.88,316.28,315.72,316.28,5776.0,308.4638,308.8544,308.3076,308.8544,5776.0
2023-10-26 13:00:00,315.85,316.75,315.85,316.41,1407.0,308.4345,309.3134,308.4345,308.9814,1407.0
2023-10-26 13:05:00,316.41,317.38,316.41,317.38,1687.0,308.9814,309.9286,308.9814,309.9286,1687.0
2023-10-26 13:10:00,317.3,317.3,317.28,317.29,251.0,309.8505,309.8505,309.8309,309.8407,251.0
2023-10-26 13:15:00,317.59,318.18,317.44,317.74,5900.0,310.1337,310.7098,309.9872,310.2801,5900.0
2023-10-26 13:20:00,317.4,317.57,316.91,317.09,2076.0,309.9481,310.1141,309.4696,309.6454,2076.0
2023-10-26 13:25:00,317.16,317.16,316.55,316.55,1300.0,309.7137,309.7137,309.1181,309.1181,1300.0
2023-10-26 13:30:00,316.65,317.08,316.22,317.08,3669.0,309.2157,309.6356,308.7958,309.6356,3669.0
2023-10-26 13:35:00,316.79,317.51,316.79,317.51,738.0,309.3524,310.0555,309.3524,310.0555,738.0
2023-10-26 13:40:00,317.05,317.43,317.05,317.22,447.0,309.6063,309.9774,309.6063,309.7723,447.0
2023-10-26 13:45:00,317.38,317.54,317.05,317.06,1419.0,309.9286,310.0848,309.6063,309.6161,1419.0
2023-10-26 13:50:00,317.14,317.14,316.48,316.81,1343.0,309.6942,309.6942,309.0497,309.372,1343.0
2023-10-26 13:55:00,316.67,317.39,316.67,317.39,2641.0,309.2353,309.9383,309.2353,309.9383,2641.0
2023-10-26 14:00:00,317.54,317.55,317.25,317.25,800.0,310.0848,310.0946,309.8016,309.8016,800.0
2023-10-26 14:05:00,317.3,317.5,316.98,316.98,2596.0,309.8505,310.0458,309.538,309.538,2596.0
2023-10-26 14:10:00,316.96,318.28,316.86,318.28,2005.0,309.5184,310.8075,309.4208,310.8075,2005.0
2023-10-26 14:15:00,318.02,318.37,318.01,318.37,300.0,310.5536,310.8953,310.5438,310.8953,300.0
2023-10-26 14:20:00,318.39,318.39,317.86,317.89,2200.0,310.9149,310.9149,310.3973,310.4266,2200.0
2023-10-26 14:25:00,317.78,317.78,317.4,317.66,1439.0,310.3192,310.3192,309.9481,310.202,1439.0
2023-10-26 14:30:00,317.68,318.04,317.51,317.76,5516.0,310.2215,310.5731,310.0555,310.2997,5516.0
2023-10-26 14:35:00,317.48,317.83,317.3,317.59,1784.0,310.0262,310.368,309.8505,310.1337,1784.0
2023-10-26 14:40:00,317.92,318.19,317.77,317.94,1200.0,310.4559,310.7196,310.3094,310.4754,1200.0
2023-10-26 14:45:00,318.25,318.25,317.84,317.85,905.0,310.7782,310.7782,310.3778,310.3875,905.0
2023-10-26 14:50:00,317.94,317.98,317.52,317.77,3403.0,310.4754,310.5145,310.0653,310.3094,3403.0
2023-10-26 14:55:00,317.6,317.75,317.54,317.74,989.0,310.1434,310.2899,310.0848,310.2801,989.0
2023-10-26 15:00:00,317.77,318.87,317.77,318.47,2240.0,310.3094,311.3836,310.3094,310.993,2240.0
2023-10-26 15:05:00,318.88,318.93,318.37,318.38,2340.0,311.3934,311.4422,310.8953,310.9051,2340.0
2023-10-26 15:10:00,318.18,318.18,317.73,317.73,2129.0,310.7098,310.7098,310.2704,310.2704,2129.0
2023-10-26 15:15:00,317.69,318.07,317.64,317.67,4305.0,310.2313,310.6024,310.1825,310.2118,4305.0
2023-10-26 15:20:00,317.47,317.55,317.29,317.45,1674.0,310.0165,310.0946,309.8407,309.9969,1674.0
2023-10-26 15:25:00,317.46,317.48,317.2,317.2,1715.0,310.0067,310.0262,309.7528,309.7528,1715.0
2023-10-26 15:30:00,317.09,317.33,317.03,317.16,2581.0,309.6454,309.8798,309.5868,309.7137,2581.0
2023-10-26 15:35:00,316.88,316.9,316.22,316.25,3012.0,309.4403,309.4599,308.7958,308.8251,3012.0
2023-10-26 15:40:00,316.05,316.11,315.62,315.76,4029.0,308.6298,308.6884,308.2099,308.3466,4029.0
2023-10-26 15:45:00,315.78,316.11,315.52,316.03,8275.0,308.3661,308.6884,308.1123,308.6103,8275.0
2023-10-26 15:50:00,315.98,316.4,315.92,316.0,20110.0,308.5615,308.9716,308.5029,308.581,20110.0
2023-10-26 15:55:00,316.29,316.86,316.24,316.31,31507.0,308.8642,309.4208,308.8153,308.8837,31507.0
2023-10-27 09:30:00,315.85,316.58,314.77,316.08,7291.0,308.4345,309.1474,307.3799,308.6591,7291.0
2023-10-27 09:35:00,316.08,316.09,314.05,314.06,1300.0,308.6591,308.6689,306.6768,306.6865,1300.0
2023-10-27 09:40:00,314.07,314.07,311.5,311.5,2400.0,306.6963,306.6963,304.1866,304.1866,2400.0
2023-10-27 09:45:00,312.16,312.38,311.68,312.27,2037.0,304.8311,305.046,304.3624,304.9386,2037.0
2023-10-27 09:50:00,312.32,313.9,312.32,313.88,1100.0,304.9874,306.5303,304.9874,306.5108,1100.0
2023-10-27 09:55:00,313.68,314.92,313.41,314.92,3021.0,306.3155,307.5263,306.0518,307.5263,3021.0
2023-10-27 10:00:00,314.96,314.96,313.87,314.8,1200.0,307.5654,307.5654,306.501,307.4092,1200.0
2023-10-27 10:05:00,314.76,315.5,314.76,315.5,2028.0,307.3701,308.0927,307.3701,308.0927,2028.0
2023-10-27 10:10:00,315.53,316.37,315.42,316.14,2748.0,308.122,308.9423,308.0146,308.7177,2748.0
2023-10-27 10:15:00,316.15,316.39,314.8,314.87,2360.0,308.7275,308.9618,307.4092,307.4775,2360.0
2023-10-27 10:20:00,315.09,315.09,313.74,314.35,4415.0,307.6923,307.6923,306.374,306.9697,4415.0
2023-10-27 10:25:00,314.36,314.47,313.83,313.94,1100.0,306.9795,307.0869,306.4619,306.5693,1100.0
2023-10-27 10:30:00,313.67,313.67,312.98,313.34,2272.0,306.3057,306.3057,305.6319,305.9834,2272.0
2023-10-27 10:35:00,313.13,313.78,312.55,312.55,3829.0,305.7784,306.4131,305.212,305.212,3829.0
2023-10-27 10:40:00,312.59,312.85,312.11,312.4,2088.0,305.251,305.5049,304.7823,305.0655,2088.0
2023-10-27 10:45:00,312.41,312.78,312.13,312.73,5952.0,305.0753,305.4366,304.8018,305.3878,5952.0
2023-10-27 10:50:00,313.11,313.18,312.79,313.0,1304.0,305.7588,305.8272,305.4463,305.6514,1304.0
2023-10-27 10:55:00,313.14,313.61,313.11,313.3,2296.0,305.7881,306.2471,305.7588,305.9444,2296.0
2023-10-27 11:00:00,313.45,313.81,313.15,313.27,1356.0,306.0909,306.4424,305.7979,305.9151,1356.0
2023-10-27 11:05:00,313.58,313.97,313.58,313.62,1606.0,306.2178,306.5986,306.2178,306.2569,1606.0
2023-10-27 11:10:00,313.7,313.9,313.5,313.87,3258.0,306.335,306.5303,306.1397,306.501,3258.0
2023-10-27 11:15:00,313.87,313.98,312.87,312.95,4824.0,306.501,306.6084,305.5245,305.6026,4824.0
2023-10-27 11:20:00,312.95,313.17,312.35,313.03,6170.0,305.6026,305.8174,305.0167,305.6807,6170.0
2023-10-27 11:25:00,312.86,312.93,312.49,312.49,1149.0,305.5147,305.5831,305.1534,305.1534,1149.0
2023-10-27 11:30:00,312.51,312.51,311.87,312.0,3690.0,305.1729,305.1729,304.5479,304.6749,3690.0
2023-10-27 11:35:00,311.65,312.3,311.65,311.96,7898.0,304.3331,304.9678,304.3331,304.6358,7898.0
2023-10-27 11:40:00,312.24,313.04,312.11,312.5,5550.0,304.9093,305.6905,304.7823,305.1632,5550.0
2023-10-27 11:45:00,312.49,312.8,312.16,312.8,1469.0,305.1534,305.4561,304.8311,305.4561,1469.0
2023-10-27 11:50:00,313.21,313.21,313.04,313.21,1619.0,305.8565,305.8565,305.6905,305.8565,1619.0
2023-10-27 11:55:00,313.38,313.39,313.34,313.35,500.0,306.0225,306.0323,305.9834,305.9932,500.0
2023-10-27 12:00:00,313.38,313.46,312.77,312.78,2062.0,306.0225,306.1006,305.4268,305.4366,2062.0
2023-10-27 12:05:00,312.96,313.03,312.65,312.95,3905.0,305.6124,305.6807,305.3096,305.6026,3905.0
2023-10-27 12:10:00,313.02,313.28,313.01,313.01,607.0,305.6709,305.9248,305.6612,305.6612,607.0
2023-10-27 12:15:00,313.0,313.06,312.62,312.63,1558.0,305.6514,305.71,305.2803,305.2901,1558.0
2023-10-27 12:20:00,312.75,312.89,312.42,312.88,8769.0,305.4073,305.544,305.085,305.5342,8769.0
2023-10-27 12:25:00,312.93,313.73,312.93,313.73,1114.0,305.5831,306.3643,305.5831,306.3643,1114.0
2023-10-27 12:30:00,313.24,313.24,313.09,313.1,800.0,305.8858,305.8858,305.7393,305.7491,800.0
2023-10-27 12:35:00,313.1,313.47,313.1,313.47,900.0,305.7491,306.1104,305.7491,306.1104,900.0
2023-10-27 12:40:00,313.33,313.33,313.15,313.21,775.0,305.9737,305.9737,305.7979,305.8565,775.0
2023-10-27 12:45:00,313.23,313.52,313.04,313.36,1246.0,305.876,306.1592,305.6905,306.003,1246.0
2023-10-27 12:50:00,313.55,313.56,313.04,313.17,3170.0,306.1885,306.1983,305.6905,305.8174,3170.0
2023-10-27 12:55:00,313.17,313.17,312.36,312.5,5502.0,305.8174,305.8174,305.0264,305.1632,5502.0
2023-10-27 13:00:00,312.63,312.97,312.57,312.78,1400.0,305.2901,305.6221,305.2315,305.4366,1400.0
2023-10-27 13:05:00,312.6,312.6,312.31,312.44,6622.0,305.2608,305.2608,304.9776,305.1046,6622.0
2023-10-27 13:10:00,312.62,312.62,312.26,312.33,9268.0,305.2803,305.2803,304.9288,304.9971,9268.0
2023-10-27 13:15:00,312.31,312.35,311.83,311.84,4035.0,304.9776,305.0167,304.5089,304.5186,4035.0
2023-10-27 13:20:00,311.99,311.99,311.45,311.71,802.0,304.6651,304.6651,304.1378,304.3917,802.0
2023-10-27 13:25:00,311.8,312.2,311.64,311.78,2782.0,304.4796,304.8702,304.3233,304.4601,2782.0
2023-10-27 13:30:00,311.35,311.72,311.35,311.6,1072.0,304.0402,304.4015,304.0402,304.2843,1072.0
2023-10-27 13:35:00,311.46,311.46,311.0,311.25,1000.0,304.1476,304.1476,303.6984,303.9425,1000.0
2023-10-27 13:40:00,311.11,311.49,310.85,311.28,1500.0,303.8058,304.1769,303.5519,303.9718,1500.0
2023-10-27 13:45:00,311.28,311.28,311.28,311.28,0.0,303.9718,303.9718,303.9718,303.9718,0.0
2023-10-27 13:50:00,311.12,311.21,310.74,310.74,800.0,303.8156,303.9034,303.4445,303.4445,800.0
2023-10-27 13:55:00,310.6,310.68,310.44,310.44,940.0,303.3078,303.3859,303.1515,303.1515,940.0
2023-10-27 14:00:00,310.33,310.58,310.22,310.46,2352.0,303.0441,303.2882,302.9367,303.171,2352.0
2023-10-27 14:05:00,310.32,310.32,309.64,309.75,3265.0,303.0343,303.0343,302.3703,302.4777,3265.0
2023-10-27 14:10:00,309.81,310.24,309.81,310.13,1723.0,302.5363,302.9562,302.5363,302.8488,1723.0
2023-10-27 14:15:00,309.98,310.54,309.98,310.17,2286.0,302.7023,303.2492,302.7023,302.8879,2286.0
2023-10-27 14:20:00,310.17,310.17,309.68,309.81,420.0,302.8879,302.8879,302.4094,302.5363,420.0
2023-10-27 14:25:00,309.94,309.96,309.7,309.78,1355.0,302.6633,302.6828,302.4289,302.507,1355.0
2023-10-27 14:30:00,309.91,310.58,309.82,310.57,1919.0,302.634,303.2882,302.5461,303.2785,1919.0
2023-10-27 14:35:00,310.69,310.79,310.45,310.69,700.0,303.3956,303.4933,303.1613,303.3956,700.0
2023-10-27 14:40:00,310.7,310.77,310.52,310.77,890.0,303.4054,303.4738,303.2296,303.4738,890.0
2023-10-27 14:45:00,311.07,311.08,310.59,310.59,1200.0,303.7667,303.7765,303.298,303.298,1200.0
2023-10-27 14:50:00,310.46,310.6,310.09,310.09,1196.0,303.171,303.3078,302.8097,302.8097,1196.0
2023-10-27 14:55:00,310.05,310.05,309.73,309.79,1100.0,302.7707,302.7707,302.4582,302.5168,1100.0
2023-10-27 15:00:00,309.82,309.96,309.69,309.69,1185.0,302.5461,302.6828,302.4191,302.4191,1185.0
2023-10-27 15:05:00,309.68,309.91,309.63,309.71,2344.0,302.4094,302.634,302.3605,302.4387,2344.0
2023-10-27 15:10:00,309.54,309.94,309.48,309.94,2086.0,302.2726,302.6633,302.2141,302.6633,2086.0
2023-10-27 15:15:00,309.75,309.9,309.59,309.82,1609.0,302.4777,302.6242,302.3215,302.5461,1609.0
2023-10-27 15:20:00,309.7,309.8,309.64,309.8,539.0,302.4289,302.5265,302.3703,302.5265,539.0
2023-10-27 15:25:00,309.99,310.76,309.93,310.69,3449.0,302.7121,303.464,302.6535,303.3956,3449.0
2023-10-27 15:30:00,310.52,310.52,310.01,310.01,1835.0,303.2296,303.2296,302.7316,302.7316,1835.0
2023-10-27 15:35:00,309.66,310.28,309.56,310.02,4609.0,302.3898,302.9953,302.2922,302.7414,4609.0
2023-10-27 15:40:00,309.71,310.0,309.64,309.66,1690.0,302.4387,302.7218,302.3703,302.3898,1690.0
2023-10-27 15:45:00,309.82,310.11,309.52,310.11,4741.0,302.5461,302.8293,302.2531,302.8293,4741.0
2023-10-27 15:50:00,310.24,310.6,310.1,310.47,4547.0,302.9562,303.3078,302.8195,303.1808,4547.0
2023-10-27 15:55:00,310.63,310.84,310.06,310.82,27238.0,303.3371,303.5421,302.7804,303.5226,27238.0
2023-10-30 09:30:00,313.32,315.43,313.32,315.43,3413.0,305.9639,308.0244,305.9639,308.0244,3413.0
2023-10-30 09:35:00,315.43,315.43,315.43,315.43,0.0,308.0244,308.0244,308.0244,308.0244,0.0
2023-10-30 09:40:00,314.9,314.94,314.14,314.2,500.0,307.5068,307.5459,306.7647,306.8232,500.0
2023-10-30 09:45:00,313.39,313.92,313.37,313.47,1475.0,306.0323,306.5498,306.0127,306.1104,1475.0
2023-10-30 09:50:00,313.1,313.39,312.96,313.39,400.0,305.7491,306.0323,305.6124,306.0323,400.0
2023-10-30 09:55:00,313.0,313.98,312.8,312.8,5029.0,305.6514,306.6084,305.4561,305.4561,5029.0
2023-10-30 10:00:00,312.85,313.38,312.85,313.1,900.0,305.5049,306.0225,305.5049,305.7491,900.0
2023-10-30 10:05:00,312.91,312.91,312.6,312.78,600.0,305.5635,305.5635,305.2608,305.4366,600.0
2023-10-30 10:10:00,312.49,312.49,312.16,312.26,400.0,305.1534,305.1534,304.8311,304.9288,400.0
2023-10-30 10:15:00,311.5,311.64,311.39,311.63,600.0,304.1866,304.3233,304.0792,304.3136,600.0
2023-10-30 10:20:00,311.63,311.63,311.63,311.63,0.0,304.3136,304.3136,304.3136,304.3136,0.0
2023-10-30 10:25:00,312.03,312.41,311.92,312.41,1306.0,304.7042,305.0753,304.5968,305.0753,1306.0
2023-10-30 10:30:00,312.28,312.76,312.24,312.57,1200.0,304.9483,305.417,304.9093,305.2315,1200.0
2023-10-30 10:35:00,312.77,312.77,312.48,312.48,714.0,305.4268,305.4268,305.1436,305.1436,714.0
2023-10-30 10:40:00,312.38,312.38,312.32,312.32,374.0,305.046,305.046,304.9874,304.9874,374.0
2023-10-30 10:45:00,312.66,313.0,312.52,312.94,5316.0,305.3194,305.6514,305.1827,305.5928,5316.0
2023-10-30 10:50:00,312.69,313.56,312.69,313.29,5542.0,305.3487,306.1983,305.3487,305.9346,5542.0
2023-10-30 10:55:00,313.27,313.54,312.96,313.54,1193.0,305.9151,306.1787,305.6124,306.1787,1193.0
2023-10-30 11:00:00,313.42,313.85,313.41,313.81,800.0,306.0616,306.4815,306.0518,306.4424,800.0
2023-10-30 11:05:00,314.14,314.25,314.05,314.25,704.0,306.7647,306.8721,306.6768,306.8721,704.0
2023-10-30 11:10:00,314.55,314.55,314.24,314.31,600.0,307.165,307.165,306.8623,306.9307,600.0
2023-10-30 11:15:00,314.21,314.21,314.11,314.13,800.0,306.833,306.833,306.7354,306.7549,800.0
2023-10-30 11:20:00,314.07,314.07,313.65,313.7,1932.0,306.6963,306.6963,306.2862,306.335,1932.0
2023-10-30 11:25:00,313.66,313.92,313.53,313.92,1024.0,306.2959,306.5498,306.169,306.5498,1024.0
2023-10-30 11:30:00,313.88,314.52,313.88,314.52,1330.0,306.5108,307.1357,306.5108,307.1357,1330.0
2023-10-30 11:35:00,314.52,314.52,314.21,314.28,1514.0,307.1357,307.1357,306.833,306.9014,1514.0
2023-10-30 11:40:00,314.07,314.68,314.07,314.68,607.0,306.6963,307.292,306.6963,307.292,607.0
2023-10-30 11:45:00,314.78,314.78,314.59,314.59,650.0,307.3896,307.3896,307.2041,307.2041,650.0
2023-10-30 11:50:00,314.8,314.8,314.6,314.73,400.0,307.4092,307.4092,307.2139,307.3408,400.0
2023-10-30 11:55:00,314.73,314.73,314.73,314.73,0.0,307.3408,307.3408,307.3408,307.3408,0.0
2023-10-30 12:00:00,314.54,314.82,314.45,314.71,1307.0,307.1553,307.4287,307.0674,307.3213,1307.0
2023-10-30 12:05:00,314.71,314.71,314.3,314.3,1742.0,307.3213,307.3213,306.9209,306.9209,1742.0
2023-10-30 12:10:00,314.53,315.09,314.53,314.97,1094.0,307.1455,307.6923,307.1455,307.5752,1094.0
2023-10-30 12:15:00,315.07,315.07,314.62,314.62,769.0,307.6728,307.6728,307.2334,307.2334,769.0
2023-10-30 12:20:00,314.76,314.77,314.76,314.77,215.0,307.3701,307.3799,307.3701,307.3799,215.0
2023-10-30 12:25:00,314.78,314.78,314.78,314.78,768.0,307.3896,307.3896,307.3896,307.3896,768.0
2023-10-30 12:30:00,314.91,314.96,314.7,314.7,300.0,307.5166,307.5654,307.3115,307.3115,300.0
2023-10-30 12:35:00,315.27,315.48,315.05,315.05,1668.0,307.8681,308.0732,307.6533,307.6533,1668.0
2023-10-30 12:40:00,314.95,314.95,314.68,314.68,600.0,307.5556,307.5556,307.292,307.292,600.0
2023-10-30 12:45:00,314.44,314.44,314.38,314.43,301.0,307.0576,307.0576,306.999,307.0478,301.0
2023-10-30 12:50:00,314.69,314.78,314.62,314.78,400.0,307.3017,307.3896,307.2334,307.3896,400.0
2023-10-30 12:55:00,314.78,315.01,314.51,314.81,2231.0,307.3896,307.6142,307.126,307.4189,2231.0
2023-10-30 13:00:00,314.95,315.51,314.95,315.51,900.0,307.5556,308.1025,307.5556,308.1025,900.0
2023-10-30 13:05:00,315.29,315.47,315.24,315.42,806.0,307.8877,308.0634,307.8388,308.0146,806.0
2023-10-30 13:10:00,315.54,315.58,315.53,315.58,500.0,308.1318,308.1708,308.122,308.1708,500.0
2023-10-30 13:15:00,315.96,315.96,315.86,315.93,1708.0,308.5419,308.5419,308.4443,308.5126,1708.0
2023-10-30 13:20:00,315.85,316.26,315.74,316.26,700.0,308.4345,308.8349,308.3271,308.8349,700.0
2023-10-30 13:25:00,316.8,317.27,316.76,317.05,3701.0,309.3622,309.8212,309.3231,309.6063,3701.0
2023-10-30 13:30:00,317.44,317.44,317.15,317.19,754.0,309.9872,309.9872,309.704,309.743,754.0
2023-10-30 13:35:00,316.9,317.42,316.86,317.42,1661.0,309.4599,309.9676,309.4208,309.9676,1661.0
2023-10-30 13:40:00,317.27,317.28,317.02,317.21,1051.0,309.8212,309.8309,309.577,309.7626,1051.0
2023-10-30 13:45:00,317.03,317.03,316.82,316.88,900.0,309.5868,309.5868,309.3817,309.4403,900.0
2023-10-30 13:50:00,317.0,317.47,317.0,317.45,3182.0,309.5575,310.0165,309.5575,309.9969,3182.0
2023-10-30 13:55:00,317.11,317.14,316.85,317.14,1100.0,309.6649,309.6942,309.411,309.6942,1100.0
2023-10-30 14:00:00,317.28,317.29,317.11,317.29,700.0,309.8309,309.8407,309.6649,309.8407,700.0
2023-10-30 14:05:00,317.28,317.28,316.67,316.76,2462.0,309.8309,309.8309,309.2353,309.3231,2462.0
2023-10-30 14:10:00,316.79,316.79,316.24,316.35,2192.0,309.3524,309.3524,308.8153,308.9228,2192.0
2023-10-30 14:15:00,316.25,316.3,315.91,316.24,5209.0,308.8251,308.8739,308.4931,308.8153,5209.0
2023-10-30 14:20:00,316.36,316.76,316.28,316.76,1751.0,308.9325,309.3231,308.8544,309.3231,1751.0
2023-10-30 14:25:00,316.63,316.64,316.58,316.58,342.0,309.1962,309.206,309.1474,309.1474,342.0
2023-10-30 14:30:00,316.64,316.83,316.55,316.83,1264.0,309.206,309.3915,309.1181,309.3915,1264.0
2023-10-30 14:35:00,317.17,317.34,317.05,317.1,1938.0,309.7235,309.8895,309.6063,309.6552,1938.0
2023-10-30 14:40:00,317.17,317.21,317.16,317.17,828.0,309.7235,309.7626,309.7137,309.7235,828.0
2023-10-30 14:45:00,317.16,317.59,317.16,317.36,2044.0,309.7137,310.1337,309.7137,309.9091,2044.0
2023-10-30 14:50:00,317.36,317.58,317.16,317.25,4500.0,309.9091,310.1239,309.7137,309.8016,4500.0
2023-10-30 14:55:00,317.37,317.37,317.08,317.3,1071.0,309.9188,309.9188,309.6356,309.8505,1071.0
2023-10-30 15:00:00,317.37,317.58,317.08,317.58,1922.0,309.9188,310.1239,309.6356,310.1239,1922.0
2023-10-30 15:05:00,317.51,317.57,317.41,317.41,1701.0,310.0555,310.1141,309.9579,309.9579,1701.0
2023-10-30 15:10:00,317.32,317.63,317.29,317.63,2055.0,309.87,310.1727,309.8407,310.1727,2055.0
2023-10-30 15:15:00,317.67,317.72,317.46,317.56,2190.0,310.2118,310.2606,310.0067,310.1044,2190.0
2023-10-30 15:20:00,317.47,317.96,317.46,317.79,10467.0,310.0165,310.495,310.0067,310.329,10467.0
2023-10-30 15:25:00,317.81,317.86,317.39,317.47,2343.0,310.3485,310.3973,309.9383,310.0165,2343.0
2023-10-30 15:30:00,317.45,317.55,317.24,317.24,4290.0,309.9969,310.0946,309.7919,309.7919,4290.0
2023-10-30 15:35:00,317.33,317.44,317.17,317.34,3932.0,309.8798,309.9872,309.7235,309.8895,3932.0
2023-10-30 15:40:00,317.16,317.22,316.78,317.01,5298.0,309.7137,309.7723,309.3427,309.5673,5298.0
2023-10-30 15:45:00,316.74,316.78,316.45,316.53,5665.0,309.3036,309.3427,309.0204,309.0985,5665.0
2023-10-30 15:50:00,316.6,316.62,315.95,316.07,18233.0,309.1669,309.1864,308.5322,308.6493,18233.0
2023-10-30 15:55:00,316.14,316.36,315.69,315.7,37859.0,308.7177,308.9325,308.2783,308.288,37859.0
2023-10-31 09:30:00,315.91,316.65,315.58,315.58,4296.0,308.4931,309.2157,308.1708,308.1708,4296.0
2023-10-31 09:35:00,317.0,317.0,313.96,313.96,6505.0,309.5575,309.5575,306.5889,306.5889,6505.0
2023-10-31 09:40:00,313.21,314.0,312.59,312.62,11751.0,305.8565,306.6279,305.251,305.2803,11751.0
2023-10-31 09:45:00,312.28,313.28,312.28,312.72,22434.0,304.9483,305.9248,304.9483,305.378,22434.0
2023-10-31 09:50:00,313.13,313.36,312.65,313.36,2775.0,305.7784,306.003,305.3096,306.003,2775.0
2023-10-31 09:55:00,313.93,313.93,312.98,313.07,3035.0,306.5596,306.5596,305.6319,305.7198,3035.0
2023-10-31 10:00:00,312.95,313.0,312.0,312.02,7091.0,305.6026,305.6514,304.6749,304.6944,7091.0
2023-10-31 10:05:00,312.19,312.58,312.02,312.36,9039.0,304.8604,305.2413,304.6944,305.0264,9039.0
2023-10-31 10:10:00,312.4,312.74,312.12,312.41,16819.0,305.0655,305.3975,304.7921,305.0753,16819.0
2023-10-31 10:15:00,312.75,312.99,312.19,312.75,2792.0,305.4073,305.6416,304.8604,305.4073,2792.0
2023-10-31 10:20:00,312.66,312.97,312.58,312.65,500.0,305.3194,305.6221,305.2413,305.3096,500.0
2023-10-31 10:25:00,312.66,312.74,312.18,312.3,8894.0,305.3194,305.3975,304.8507,304.9678,8894.0
2023-10-31 10:30:00,312.37,312.51,312.17,312.4,4268.0,305.0362,305.1729,304.8409,305.0655,4268.0
2023-10-31 10:35:00,312.06,312.21,311.82,312.0,1500.0,304.7335,304.88,304.4991,304.6749,1500.0
2023-10-31 10:40:00,311.99,312.61,311.99,312.61,4500.0,304.6651,305.2706,304.6651,305.2706,4500.0
2023-10-31 10:45:00,312.56,312.56,311.85,312.26,4869.0,305.2217,305.2217,304.5284,304.9288,4869.0
2023-10-31 10:50:00,312.34,313.07,312.29,312.99,4658.0,305.0069,305.7198,304.9581,305.6416,4658.0
2023-10-31 10:55:00,312.99,312.99,312.57,312.91,2100.0,305.6416,305.6416,305.2315,305.5635,2100.0
2023-10-31 11:00:00,313.06,313.11,312.71,312.91,2240.0,305.71,305.7588,305.3682,305.5635,2240.0
2023-10-31 11:05:00,312.96,312.96,312.6,312.77,1300.0,305.6124,305.6124,305.2608,305.4268,1300.0
2023-10-31 11:10:00,312.93,313.33,312.84,313.2,1844.0,305.5831,305.9737,305.4952,305.8467,1844.0
2023-10-31 11:15:00,313.32,313.33,312.73,312.73,1700.0,305.9639,305.9737,305.3878,305.3878,1700.0
2023-10-31 11:20:00,312.78,312.81,312.23,312.5,5796.0,305.4366,305.4659,304.8995,305.1632,5796.0
2023-10-31 11:25:00,312.44,312.96,312.44,312.65,3600.0,305.1046,305.6124,305.1046,305.3096,3600.0
2023-10-31 11:30:00,312.61,313.02,312.6,312.99,1231.0,305.2706,305.6709,305.2608,305.6416,1231.0
2023-10-31 11:35:00,313.14,313.14,312.55,312.83,1730.0,305.7881,305.7881,305.212,305.4854,1730.0
2023-10-31 11:40:00,312.68,312.68,312.43,312.57,869.0,305.3389,305.3389,305.0948,305.2315,869.0
2023-10-31 11:45:00,312.57,312.6,312.3,312.3,900.0,305.2315,305.2608,304.9678,304.9678,900.0
2023-10-31 11:50:00,312.35,312.56,312.26,312.26,536.0,305.0167,305.2217,304.9288,304.9288,536.0
2023-10-31 11:55:00,312.52,312.86,312.5,312.86,1544.0,305.1827,305.5147,305.1632,305.5147,1544.0
2023-10-31 12:00:00,312.71,312.87,312.68,312.86,1017.0,305.3682,305.5245,305.3389,305.5147,1017.0
2023-10-31 12:05:00,312.84,312.85,312.63,312.8,2142.0,305.4952,305.5049,305.2901,305.4561,2142.0
2023-10-31 12:10:00,312.77,312.77,312.31,312.31,500.0,305.4268,305.4268,304.9776,304.9776,500.0
2023-10-31 12:15:00,312.0,312.0,311.11,311.11,3974.0,304.6749,304.6749,303.8058,303.8058,3974.0
2023-10-31 12:20:00,311.31,311.64,311.31,311.64,3767.0,304.0011,304.3233,304.0011,304.3233,3767.0
2023-10-31 12:25:00,311.68,312.32,311.68,312.19,3948.0,304.3624,304.9874,304.3624,304.8604,3948.0
2023-10-31 12:30:00,312.31,312.68,312.23,312.23,1486.0,304.9776,305.3389,304.8995,304.8995,1486.0
2023-10-31 12:35:00,312.11,312.37,311.65,312.2,1804.0,304.7823,305.0362,304.3331,304.8702,1804.0
2023-10-31 12:40:00,312.35,312.65,312.23,312.6,1962.0,305.0167,305.3096,304.8995,305.2608,1962.0
2023-10-31 12:45:00,312.7,312.98,312.7,312.98,800.0,305.3585,305.6319,305.3585,305.6319,800.0
2023-10-31 12:50:00,312.93,312.93,312.83,312.83,200.0,305.5831,305.5831,305.4854,305.4854,200.0
2023-10-31 12:55:00,312.92,312.92,312.92,312.92,100.0,305.5733,305.5733,305.5733,305.5733,100.0
2023-10-31 13:00:00,313.0,313.31,312.93,313.27,1822.0,305.6514,305.9541,305.5831,305.9151,1822.0
2023-10-31 13:05:00,313.11,313.26,313.06,313.14,1775.0,305.7588,305.9053,305.71,305.7881,1775.0
2023-10-31 13:10:00,313.09,313.1,312.63,312.79,1310.0,305.7393,305.7491,305.2901,305.4463,1310.0
2023-10-31 13:15:00,312.9,313.1,312.72,312.82,2387.0,305.5538,305.7491,305.378,305.4756,2387.0
2023-10-31 13:20:00,312.9,313.17,312.9,313.17,704.0,305.5538,305.8174,305.5538,305.8174,704.0
2023-10-31 13:25:00,313.29,313.34,313.1,313.26,1124.0,305.9346,305.9834,305.7491,305.9053,1124.0
2023-10-31 13:30:00,313.29,313.42,313.27,313.28,1023.0,305.9346,306.0616,305.9151,305.9248,1023.0
2023-10-31 13:35:00,313.5,313.59,313.27,313.55,2348.0,306.1397,306.2276,305.9151,306.1885,2348.0
2023-10-31 13:40:00,313.44,313.72,313.43,313.56,1040.0,306.0811,306.3545,306.0713,306.1983,1040.0
2023-10-31 13:45:00,313.66,313.66,313.39,313.64,825.0,306.2959,306.2959,306.0323,306.2764,825.0
2023-10-31 13:50:00,313.58,313.77,313.57,313.71,800.0,306.2178,306.4033,306.208,306.3447,800.0
2023-10-31 13:55:00,313.71,313.71,313.49,313.51,2311.0,306.3447,306.3447,306.1299,306.1494,2311.0
2023-10-31 14:00:00,313.43,313.64,313.43,313.47,4536.0,306.0713,306.2764,306.0713,306.1104,4536.0
2023-10-31 14:05:00,313.42,313.95,313.4,313.92,2744.0,306.0616,306.5791,306.042,306.5498,2744.0
2023-10-31 14:10:00,313.75,313.88,313.66,313.71,1725.0,306.3838,306.5108,306.2959,306.3447,1725.0
2023-10-31 14:15:00,313.7,313.74,312.94,312.94,3390.0,306.335,306.374,305.5928,305.5928,3390.0
2023-10-31 14:20:00,312.9,313.33,312.9,313.16,2869.0,305.5538,305.9737,305.5538,305.8077,2869.0
2023-10-31 14:25:00,313.12,313.37,312.98,313.3,1550.0,305.7686,306.0127,305.6319,305.9444,1550.0
2023-10-31 14:30:00,313.12,313.13,312.84,313.1,9667.0,305.7686,305.7784,305.4952,305.7491,9667.0
2023-10-31 14:35:00,312.96,313.54,312.96,313.32,1804.0,305.6124,306.1787,305.6124,305.9639,1804.0
2023-10-31 14:40:00,313.32,313.57,313.32,313.48,1612.0,305.9639,306.208,305.9639,306.1201,1612.0
2023-10-31 14:45:00,313.52,313.74,313.46,313.61,1655.0,306.1592,306.374,306.1006,306.2471,1655.0
2023-10-31 14:50:00,313.71,313.82,313.55,313.58,3179.0,306.3447,306.4522,306.1885,306.2178,3179.0
2023-10-31 14:55:00,313.74,313.74,313.37,313.39,3100.0,306.374,306.374,306.0127,306.0323,3100.0
2023-10-31 15:00:00,313.44,313.79,313.36,313.79,3904.0,306.0811,306.4229,306.003,306.4229,3904.0
2023-10-31 15:05:00,313.72,313.81,313.56,313.81,3443.0,306.3545,306.4424,306.1983,306.4424,3443.0
2023-10-31 15:10:00,313.83,314.08,313.82,314.07,3118.0,306.4619,306.7061,306.4522,306.6963,3118.0
2023-10-31 15:15:00,313.93,314.09,313.87,314.0,2905.0,306.5596,306.7158,306.501,306.6279,2905.0
2023-10-31 15:20:00,314.0,314.01,313.73,313.79,5165.0,306.6279,306.6377,306.3643,306.4229,5165.0
2023-10-31 15:25:00,313.77,314.37,313.75,314.3,3049.0,306.4033,306.9893,306.3838,306.9209,3049.0
2023-10-31 15:30:00,314.19,314.19,313.62,313.63,3954.0,306.8135,306.8135,306.2569,306.2666,3954.0
2023-10-31 15:35:00,313.55,313.7,313.45,313.45,3251.0,306.1885,306.335,306.0909,306.0909,3251.0
2023-10-31 15:40:00,313.53,313.74,313.26,313.65,7709.0,306.169,306.374,305.9053,306.2862,7709.0
2023-10-31 15:45:00,313.43,314.01,313.42,313.98,2650.0,306.0713,306.6377,306.0616,306.6084,2650.0
2023-10-31 15:50:00,314.08,314.08,313.54,313.84,8021.0,306.7061,306.7061,306.1787,306.4717,8021.0
2023-10-31 15:55:00,313.84,314.85,313.84,314.54,41850.0,306.4717,307.458,306.4717,307.1553,41850.0
2023-11-01 09:30:00,315.76,316.61,314.5,314.5,3233.0,308.3466,309.1767,307.1162,307.1162,3233.0
2023-11-01 09:35:00,314.5,314.5,314.5,314.5,0.0,307.1162,307.1162,307.1162,307.1162,0.0
2023-11-01 09:40:00,314.84,315.42,314.65,314.65,3751.0,307.4482,308.0146,307.2627,307.2627,3751.0
2023-11-01 09:45:00,315.27,316.33,315.27,316.32,2908.0,307.8681,308.9032,307.8681,308.8935,2908.0
2023-11-01 09:50:00,316.33,316.7,315.94,316.69,2453.0,308.9032,309.2645,308.5224,309.2548,2453.0
2023-11-01 09:55:00,316.88,316.89,316.55,316.56,217.0,309.4403,309.4501,309.1181,309.1278,217.0
2023-11-01 10:00:00,317.0,317.0,315.97,316.41,1666.0,309.5575,309.5575,308.5517,308.9814,1666.0
2023-11-01 10:05:00,316.8,316.8,316.37,316.63,600.0,309.3622,309.3622,308.9423,309.1962,600.0
2023-11-01 10:10:00,316.9,317.4,316.89,317.4,1003.0,309.4599,309.9481,309.4501,309.9481,1003.0
2023-11-01 10:15:00,317.66,318.16,317.66,318.06,609.0,310.202,310.6903,310.202,310.5926,609.0
2023-11-01 10:20:00,318.47,318.87,318.47,318.55,1300.0,310.993,311.3836,310.993,311.0711,1300.0
2023-11-01 10:25:00,318.58,318.84,318.48,318.84,611.0,311.1004,311.3543,311.0028,311.3543,611.0
2023-11-01 10:30:00,318.94,318.97,318.66,318.83,810.0,311.452,311.4813,311.1785,311.3445,810.0
2023-11-01 10:35:00,319.81,319.91,319.53,319.53,1032.0,312.3015,312.3992,312.0281,312.0281,1032.0
2023-11-01 10:40:00,319.51,319.68,319.28,319.47,1210.0,312.0086,312.1746,311.784,311.9695,1210.0
2023-11-01 10:45:00,319.62,319.62,319.14,319.14,1028.0,312.116,312.116,311.6473,311.6473,1028.0
2023-11-01 10:50:00,318.88,318.88,318.42,318.47,1351.0,311.3934,311.3934,310.9442,310.993,1351.0
2023-11-01 10:55:00,318.37,318.74,318.37,318.59,2311.0,310.8953,311.2567,310.8953,311.1102,2311.0
2023-11-01 11:00:00,318.54,318.94,318.53,318.75,857.0,311.0613,311.452,311.0516,311.2664,857.0
2023-11-01 11:05:00,318.34,318.39,318.23,318.31,1000.0,310.866,310.9149,310.7586,310.8367,1000.0
2023-11-01 11:10:00,318.4,318.42,317.38,317.45,1465.0,310.9246,310.9442,309.9286,309.9969,1465.0
2023-11-01 11:15:00,317.41,317.43,317.19,317.2,1118.0,309.9579,309.9774,309.743,309.7528,1118.0
2023-11-01 11:20:00,317.2,317.2,316.75,316.82,700.0,309.7528,309.7528,309.3134,309.3817,700.0
2023-11-01 11:25:00,316.84,317.06,316.84,316.88,409.0,309.4013,309.6161,309.4013,309.4403,409.0
2023-11-01 11:30:00,316.94,317.48,316.94,317.4,1261.0,309.4989,310.0262,309.4989,309.9481,1261.0
2023-11-01 11:35:00,317.29,317.66,317.01,317.01,800.0,309.8407,310.202,309.5673,309.5673,800.0
2023-11-01 11:40:00,317.22,317.23,317.08,317.13,916.0,309.7723,309.7821,309.6356,309.6845,916.0
2023-11-01 11:45:00,317.37,317.37,317.14,317.18,700.0,309.9188,309.9188,309.6942,309.7333,700.0
2023-11-01 11:50:00,316.97,317.35,316.97,317.31,600.0,309.5282,309.8993,309.5282,309.8602,600.0
2023-11-01 11:55:00,317.17,317.29,316.44,316.44,1987.0,309.7235,309.8407,309.0107,309.0107,1987.0
2023-11-01 12:00:00,316.53,316.56,316.32,316.34,600.0,309.0985,309.1278,308.8935,308.913,600.0
2023-11-01 12:05:00,316.32,316.33,315.53,316.0,2108.0,308.8935,308.9032,308.122,308.581,2108.0
2023-11-01 12:10:00,316.0,316.01,315.03,315.04,3230.0,308.581,308.5907,307.6338,307.6435,3230.0
2023-11-01 12:15:00,314.84,315.04,314.76,315.04,1000.0,307.4482,307.6435,307.3701,307.6435,1000.0
2023-11-01 12:20:00,315.02,315.02,315.01,315.01,300.0,307.624,307.624,307.6142,307.6142,300.0
2023-11-01 12:25:00,314.59,314.73,314.49,314.5,2200.0,307.2041,307.3408,307.1064,307.1162,2200.0
2023-11-01 12:30:00,314.5,314.51,314.23,314.34,1633.0,307.1162,307.126,306.8525,306.96,1633.0
2023-11-01 12:35:00,314.34,314.52,314.16,314.16,1349.0,306.96,307.1357,306.7842,306.7842,1349.0
2023-11-01 12:40:00,313.98,314.07,313.86,314.06,1900.0,306.6084,306.6963,306.4912,306.6865,1900.0
2023-11-01 12:45:00,314.07,314.39,314.07,314.39,600.0,306.6963,307.0088,306.6963,307.0088,600.0
2023-11-01 12:50:00,314.36,314.58,314.36,314.58,400.0,306.9795,307.1943,306.9795,307.1943,400.0
2023-11-01 12:55:00,314.73,314.73,314.35,314.36,4834.0,307.3408,307.3408,306.9697,306.9795,4834.0
2023-11-01 13:00:00,314.51,314.78,314.18,314.36,4479.0,307.126,307.3896,306.8037,306.9795,4479.0
2023-11-01 13:05:00,314.29,314.51,314.29,314.31,2064.0,306.9111,307.126,306.9111,306.9307,2064.0
2023-11-01 13:10:00,314.31,314.63,314.24,314.44,1121.0,306.9307,307.2431,306.8623,307.0576,1121.0
2023-11-01 13:15:00,314.44,314.66,314.44,314.6,1513.0,307.0576,307.2724,307.0576,307.2139,1513.0
2023-11-01 13:20:00,314.23,314.23,313.71,313.99,2064.0,306.8525,306.8525,306.3447,306.6182,2064.0
2023-11-01 13:25:00,314.11,314.42,313.98,314.42,1200.0,306.7354,307.0381,306.6084,307.0381,1200.0
2023-11-01 13:30:00,314.41,314.41,314.12,314.32,3364.0,307.0283,307.0283,306.7451,306.9404,3364.0
2023-11-01 13:35:00,314.32,314.46,314.21,314.3,949.0,306.9404,307.0771,306.833,306.9209,949.0
2023-11-01 13:40:00,314.6,314.92,314.6,314.9,400.0,307.2139,307.5263,307.2139,307.5068,400.0
2023-11-01 13:45:00,314.83,315.1,314.83,315.06,1385.0,307.4385,307.7021,307.4385,307.6631,1385.0
2023-11-01 13:50:00,315.13,315.34,315.09,315.24,1945.0,307.7314,307.9365,307.6923,307.8388,1945.0
2023-11-01 13:55:00,315.06,315.17,315.05,315.06,800.0,307.6631,307.7705,307.6533,307.6631,800.0
2023-11-01 14:00:00,315.29,316.15,314.8,315.56,3262.0,307.8877,308.7275,307.4092,308.1513,3262.0
2023-11-01 14:05:00,315.37,315.47,315.22,315.38,900.0,307.9658,308.0634,307.8193,307.9755,900.0
2023-11-01 14:10:00,315.31,315.32,314.47,314.48,2900.0,307.9072,307.9169,307.0869,307.0967,2900.0
2023-11-01 14:15:00,314.12,314.86,313.81,314.86,2114.0,306.7451,307.4677,306.4424,307.4677,2114.0
2023-11-01 14:20:00,314.49,314.88,314.49,314.75,1560.0,307.1064,307.4873,307.1064,307.3603,1560.0
2023-11-01 14:25:00,315.02,315.02,314.73,314.74,1490.0,307.624,307.624,307.3408,307.3506,1490.0
2023-11-01 14:30:00,314.98,315.74,314.97,315.71,1800.0,307.5849,308.3271,307.5752,308.2978,1800.0
2023-11-01 14:35:00,315.84,316.27,315.27,315.27,5034.0,308.4247,308.8446,307.8681,307.8681,5034.0
2023-11-01 14:40:00,315.25,315.25,314.38,314.78,3400.0,307.8486,307.8486,306.999,307.3896,3400.0
2023-11-01 14:45:00,314.84,315.01,314.59,314.98,1700.0,307.4482,307.6142,307.2041,307.5849,1700.0
2023-11-01 14:50:00,315.03,315.57,315.03,315.22,2340.0,307.6338,308.1611,307.6338,307.8193,2340.0
2023-11-01 14:55:00,315.39,316.94,315.23,316.71,3956.0,307.9853,309.4989,307.8291,309.2743,3956.0
2023-11-01 15:00:00,317.23,317.37,317.11,317.34,1125.0,309.7821,309.9188,309.6649,309.8895,1125.0
2023-11-01 15:05:00,317.27,317.62,317.27,317.62,1323.0,309.8212,310.1629,309.8212,310.1629,1323.0
2023-11-01 15:10:00,317.89,318.04,317.61,317.68,2270.0,310.4266,310.5731,310.1532,310.2215,2270.0
2023-11-01 15:15:00,317.68,318.04,317.68,317.84,3182.0,310.2215,310.5731,310.2215,310.3778,3182.0
2023-11-01 15:20:00,317.86,318.62,317.83,318.38,5824.0,310.3973,311.1395,310.368,310.9051,5824.0
2023-11-01 15:25:00,318.38,318.43,317.79,317.82,2104.0,310.9051,310.9539,310.329,310.3583,2104.0
2023-11-01 15:30:00,317.7,318.17,317.66,317.95,9328.0,310.2411,310.7,310.202,310.4852,9328.0
2023-11-01 15:35:00,317.94,318.1,317.76,318.0,2689.0,310.4754,310.6317,310.2997,310.534,2689.0
2023-11-01 15:40:00,318.14,318.23,317.93,317.98,4010.0,310.6707,310.7586,310.4657,310.5145,4010.0
2023-11-01 15:45:00,317.92,318.26,317.91,318.17,4972.0,310.4559,310.7879,310.4461,310.7,4972.0
2023-11-01 15:50:00,318.12,318.17,317.74,318.08,8711.0,310.6512,310.7,310.2801,310.6121,8711.0
2023-11-01 15:55:00,318.16,318.26,317.3,317.44,31315.0,310.6903,310.7879,309.8505,309.9872,31315.0
2023-11-02 09:30:00,321.28,325.68,321.28,323.97,6102.0,313.737,318.0337,313.737,316.3639,6102.0
2023-11-02 09:35:00,325.09,326.57,323.8,325.2,10006.0,317.4576,318.9028,316.1979,317.565,10006.0
2023-11-02 09:40:00,324.63,325.99,323.28,324.48,18797.0,317.0084,318.3364,315.6901,316.8619,18797.0
2023-11-02 09:45:00,323.88,327.24,323.87,327.24,10432.0,316.276,319.5571,316.2662,319.5571,10432.0
2023-11-02 09:50:00,326.73,326.82,325.03,325.98,7109.0,319.0591,319.147,317.399,318.3267,7109.0
2023-11-02 09:55:00,325.62,325.82,325.25,325.39,1931.0,317.9751,318.1704,317.6138,317.7505,1931.0
2023-11-02 10:00:00,324.9,325.37,324.18,324.82,1338.0,317.272,317.731,316.5689,317.1939,1338.0
2023-11-02 10:05:00,324.71,325.21,324.62,325.08,5674.0,317.0865,317.5747,316.9986,317.4478,5674.0
2023-11-02 10:10:00,324.85,325.21,324.67,324.81,1900.0,317.2232,317.5747,317.0474,317.1841,1900.0
2023-11-02 10:15:00,324.82,325.44,324.82,325.25,1413.0,317.1939,317.7994,317.1939,317.6138,1413.0
2023-11-02 10:20:00,325.09,325.4,325.09,325.29,1180.0,317.4576,317.7603,317.4576,317.6529,1180.0
2023-11-02 10:25:00,325.21,325.74,325.2,325.52,3902.0,317.5747,318.0923,317.565,317.8775,3902.0
2023-11-02 10:30:00,325.48,325.55,325.41,325.47,700.0,317.8384,317.9068,317.7701,317.8286,700.0
2023-11-02 10:35:00,325.73,325.95,325.61,325.93,1500.0,318.0825,318.2974,317.9654,318.2778,1500.0
2023-11-02 10:40:00,325.83,326.24,325.78,326.19,2986.0,318.1802,318.5806,318.1314,318.5317,2986.0
2023-11-02 10:45:00,325.98,326.45,325.98,326.44,1205.0,318.3267,318.7856,318.3267,318.7759,1205.0
2023-11-02 10:50:00,326.38,326.46,326.32,326.46,400.0,318.7173,318.7954,318.6587,318.7954,400.0
2023-11-02 10:55:00,326.57,326.99,326.57,326.94,689.0,318.9028,319.313,318.9028,319.2641,689.0
2023-11-02 11:00:00,326.71,327.43,326.54,327.43,2100.0,319.0395,319.7426,318.8735,319.7426,2100.0
2023-11-02 11:05:00,327.13,327.24,326.75,326.87,3454.0,319.4497,319.5571,319.0786,319.1958,3454.0
2023-11-02 11:10:00,326.77,326.96,326.57,326.63,3865.0,319.0981,319.2837,318.9028,318.9614,3865.0
2023-11-02 11:15:00,326.29,326.51,325.76,326.51,2487.0,318.6294,318.8442,318.1118,318.8442,2487.0
2023-11-02 11:20:00,326.37,326.62,326.26,326.58,2852.0,318.7075,318.9516,318.6001,318.9126,2852.0
2023-11-02 11:25:00,326.75,327.08,326.36,327.0,2500.0,319.0786,319.4008,318.6978,319.3227,2500.0
2023-11-02 11:30:00,327.0,327.98,326.89,327.71,1100.0,319.3227,320.2797,319.2153,320.0161,1100.0
2023-11-02 11:35:00,327.91,328.14,327.83,328.14,1200.0,320.2114,320.436,320.1332,320.436,1200.0
2023-11-02 11:40:00,328.15,328.51,328.02,328.17,3530.0,320.4457,320.7973,320.3188,320.4653,3530.0
2023-11-02 11:45:00,328.08,328.47,327.84,328.02,2600.0,320.3774,320.7582,320.143,320.3188,2600.0
2023-11-02 11:50:00,327.95,327.95,327.48,327.82,1219.0,320.2504,320.2504,319.7915,320.1235,1219.0
2023-11-02 11:55:00,327.62,327.72,327.62,327.72,430.0,319.9282,320.0258,319.9282,320.0258,430.0
2023-11-02 12:00:00,327.75,327.75,327.23,327.47,4684.0,320.0551,320.0551,319.5473,319.7817,4684.0
2023-11-02 12:05:00,327.44,327.44,326.79,327.17,2441.0,319.7524,319.7524,319.1177,319.4887,2441.0
2023-11-02 12:10:00,327.09,327.38,326.5,327.06,3422.0,319.4106,319.6938,318.8345,319.3813,3422.0
2023-11-02 12:15:00,326.93,327.17,326.8,326.92,3261.0,319.2544,319.4887,319.1274,319.2446,3261.0
2023-11-02 12:20:00,327.03,327.03,326.65,326.72,1618.0,319.352,319.352,318.9809,319.0493,1618.0
2023-11-02 12:25:00,326.7,326.89,326.65,326.86,976.0,319.0298,319.2153,318.9809,319.186,976.0
2023-11-02 12:30:00,326.84,327.23,326.73,327.23,1778.0,319.1665,319.5473,319.0591,319.5473,1778.0
2023-11-02 12:35:00,327.24,327.24,326.94,327.08,2096.0,319.5571,319.5571,319.2641,319.4008,2096.0
2023-11-02 12:40:00,327.18,327.18,327.15,327.18,300.0,319.4985,319.4985,319.4692,319.4985,300.0
2023-11-02 12:45:00,327.31,327.52,327.27,327.51,1310.0,319.6254,319.8305,319.5864,319.8208,1310.0
2023-11-02 12:50:00,327.37,327.48,327.36,327.39,1111.0,319.684,319.7915,319.6743,319.7036,1111.0
2023-11-02 12:55:00,327.31,327.47,327.18,327.18,1000.0,319.6254,319.7817,319.4985,319.4985,1000.0
2023-11-02 13:00:00,327.28,327.38,327.14,327.27,1589.0,319.5962,319.6938,319.4594,319.5864,1589.0
2023-11-02 13:05:00,327.39,327.39,327.39,327.39,102.0,319.7036,319.7036,319.7036,319.7036,102.0
2023-11-02 13:10:00,327.57,327.7,327.49,327.7,1053.0,319.8793,320.0063,319.8012,320.0063,1053.0
2023-11-02 13:15:00,327.91,327.91,327.72,327.81,605.0,320.2114,320.2114,320.0258,320.1137,605.0
2023-11-02 13:20:00,327.88,328.09,327.78,328.09,2778.0,320.1821,320.3871,320.0844,320.3871,2778.0
2023-11-02 13:25:00,328.11,328.15,328.01,328.06,1013.0,320.4067,320.4457,320.309,320.3578,1013.0
2023-11-02 13:30:00,328.16,328.52,328.16,328.27,2502.0,320.4555,320.807,320.4555,320.5629,2502.0
2023-11-02 13:35:00,328.3,328.55,328.3,328.55,600.0,320.5922,320.8363,320.5922,320.8363,600.0
2023-11-02 13:40:00,328.5,328.61,328.3,328.61,946.0,320.7875,320.8949,320.5922,320.8949,946.0
2023-11-02 13:45:00,328.21,328.92,328.2,328.78,1824.0,320.5043,321.1976,320.4946,321.0609,1824.0
2023-11-02 13:50:00,328.78,328.98,328.64,328.88,2281.0,321.0609,321.2562,320.9242,321.1586,2281.0
2023-11-02 13:55:00,328.96,329.54,328.96,329.54,3225.0,321.2367,321.8031,321.2367,321.8031,3225.0
2023-11-02 14:00:00,329.44,329.64,329.33,329.57,4336.0,321.7054,321.9007,321.598,321.8324,4336.0
2023-11-02 14:05:00,329.56,329.65,329.37,329.42,3678.0,321.8226,321.9105,321.6371,321.6859,3678.0
2023-11-02 14:10:00,329.43,329.49,329.09,329.48,6874.0,321.6957,321.7543,321.3637,321.7445,6874.0
2023-11-02 14:15:00,329.47,329.73,329.46,329.69,1897.0,321.7347,321.9886,321.725,321.9496,1897.0
2023-11-02 14:20:00,329.68,329.72,329.24,329.43,2764.0,321.9398,321.9789,321.5101,321.6957,2764.0
2023-11-02 14:25:00,329.43,329.62,329.41,329.56,1405.0,321.6957,321.8812,321.6761,321.8226,1405.0
2023-11-02 14:30:00,329.47,329.6,329.44,329.6,860.0,321.7347,321.8617,321.7054,321.8617,860.0
2023-11-02 14:35:00,329.61,329.76,329.59,329.6,1567.0,321.8714,322.0179,321.8519,321.8617,1567.0
2023-11-02 14:40:00,329.72,329.76,329.54,329.71,1660.0,321.9789,322.0179,321.8031,321.9691,1660.0
2023-11-02 14:45:00,329.78,329.86,329.54,329.67,1582.0,322.0375,322.1156,321.8031,321.93,1582.0
2023-11-02 14:50:00,329.69,329.84,329.62,329.67,1654.0,321.9496,322.096,321.8812,321.93,1654.0
2023-11-02 14:55:00,329.63,329.94,329.63,329.88,1773.0,321.891,322.1937,321.891,322.1351,1773.0
2023-11-02 15:00:00,329.98,330.22,329.98,330.15,2959.0,322.2328,322.4671,322.2328,322.3988,2959.0
2023-11-02 15:05:00,330.18,330.31,330.14,330.28,944.0,322.4281,322.555,322.389,322.5257,944.0
2023-11-02 15:10:00,330.15,330.43,330.14,330.42,1000.0,322.3988,322.6722,322.389,322.6624,1000.0
2023-11-02 15:15:00,330.52,330.52,330.34,330.47,1168.0,322.7601,322.7601,322.5843,322.7113,1168.0
2023-11-02 15:20:00,330.38,330.51,330.27,330.47,2585.0,322.6234,322.7503,322.516,322.7113,2585.0
2023-11-02 15:25:00,330.41,330.5,330.33,330.44,1190.0,322.6527,322.7406,322.5745,322.682,1190.0
2023-11-02 15:30:00,330.4,331.16,330.4,331.12,4089.0,322.6429,323.3851,322.6429,323.346,4089.0
2023-11-02 15:35:00,330.99,331.47,330.98,331.26,3232.0,323.219,323.6878,323.2093,323.4827,3232.0
2023-11-02 15:40:00,331.39,331.39,330.95,331.33,5891.0,323.6097,323.6097,323.18,323.5511,5891.0
2023-11-02 15:45:00,331.44,331.49,331.09,331.23,5828.0,323.6585,323.7073,323.3167,323.4534,5828.0
2023-11-02 15:50:00,331.13,331.52,331.13,331.39,8094.0,323.3558,323.7366,323.3558,323.6097,8094.0
2023-11-02 15:55:00,331.36,331.49,330.54,331.44,33228.0,323.5804,323.7073,322.7796,323.6585,33228.0
2023-11-03 09:30:00,334.29,336.06,334.25,335.83,4225.0,327.7542,329.4896,327.715,329.2641,4225.0
2023-11-03 09:35:00,335.83,337.54,335.75,337.11,13167.0,329.2641,330.9406,329.1856,330.519,13167.0
2023-11-03 09:40:00,336.99,337.08,335.48,336.54,12272.0,330.4014,330.4896,328.9209,329.9602,12272.0
2023-11-03 09:45:00,336.23,336.57,334.25,334.25,3750.0,329.6563,329.9896,327.715,327.715,3750.0
2023-11-03 09:50:00,334.61,334.73,334.36,334.73,839.0,328.0679,328.1856,327.8228,328.1856,839.0
2023-11-03 09:55:00,334.36,335.43,334.32,334.97,3229.0,327.8228,328.8719,327.7836,328.4209,3229.0
2023-11-03 10:00:00,335.1,336.13,334.94,335.79,3266.0,328.5483,329.5582,328.3915,329.2249,3266.0
2023-11-03 10:05:00,335.63,335.92,335.21,335.21,2513.0,329.068,329.3523,328.6562,328.6562,2513.0
2023-11-03 10:10:00,335.45,335.86,335.34,335.61,4537.0,328.8915,329.2935,328.7837,329.0484,4537.0
2023-11-03 10:15:00,335.42,336.4,335.34,336.11,3555.0,328.8621,329.8229,328.7837,329.5386,3555.0
2023-11-03 10:20:00,335.93,336.63,335.93,336.46,1776.0,329.3621,330.0484,329.3621,329.8818,1776.0
2023-11-03 10:25:00,336.46,336.63,335.63,335.94,5150.0,329.8818,330.0484,329.068,329.3719,5150.0
2023-11-03 10:30:00,335.85,335.85,335.85,335.85,300.0,329.2837,329.2837,329.2837,329.2837,300.0
2023-11-03 10:35:00,336.09,336.42,335.9,336.3,2503.0,329.519,329.8425,329.3327,329.7249,2503.0
2023-11-03 10:40:00,336.38,336.38,335.84,336.27,3220.0,329.8033,329.8033,329.2739,329.6955,3220.0
2023-11-03 10:45:00,336.34,336.88,336.31,336.87,1749.0,329.7641,330.2935,329.7347,330.2837,1749.0
2023-11-03 10:50:00,337.0,337.0,336.44,336.47,3034.0,330.4112,330.4112,329.8621,329.8916,3034.0
2023-11-03 10:55:00,336.26,336.57,336.0,336.57,6980.0,329.6857,329.9896,329.4307,329.9896,6980.0
2023-11-03 11:00:00,336.34,336.74,336.33,336.7,1126.0,329.7641,330.1563,329.7543,330.1171,1126.0
2023-11-03 11:05:00,336.88,337.01,336.61,336.72,3125.0,330.2935,330.421,330.0288,330.1367,3125.0
2023-11-03 11:10:00,336.65,337.19,336.43,337.19,1956.0,330.068,330.5975,329.8523,330.5975,1956.0
2023-11-03 11:15:00,337.01,337.01,336.94,336.94,459.0,330.421,330.421,330.3524,330.3524,459.0
2023-11-03 11:20:00,337.07,337.33,337.0,337.05,902.0,330.4798,330.7347,330.4112,330.4602,902.0
2023-11-03 11:25:00,337.17,337.65,337.17,337.44,1739.0,330.5779,331.0485,330.5779,330.8426,1739.0
2023-11-03 11:30:00,337.75,337.96,337.62,337.62,1000.0,331.1465,331.3524,331.0191,331.0191,1000.0
2023-11-03 11:35:00,337.87,338.34,337.86,338.34,1766.0,331.2642,331.725,331.2544,331.725,1766.0
2023-11-03 11:40:00,338.43,338.51,338.28,338.47,1714.0,331.8132,331.8917,331.6662,331.8525,1714.0
2023-11-03 11:45:00,338.27,338.27,338.27,338.27,100.0,331.6564,331.6564,331.6564,331.6564,100.0
2023-11-03 11:50:00,338.44,338.62,338.3,338.31,1100.0,331.823,331.9995,331.6858,331.6956,1100.0
2023-11-03 11:55:00,338.35,338.35,338.27,338.27,900.0,331.7348,331.7348,331.6564,331.6564,900.0
2023-11-03 12:00:00,337.92,338.06,337.77,337.78,400.0,331.3132,331.4505,331.1661,331.1759,400.0
2023-11-03 12:05:00,338.0,338.49,337.78,338.42,5650.0,331.3916,331.8721,331.1759,331.8034,5650.0
2023-11-03 12:10:00,338.46,338.75,338.35,338.58,2640.0,331.8427,332.127,331.7348,331.9603,2640.0
2023-11-03 12:15:00,338.66,338.74,338.3,338.71,6934.0,332.0387,332.1172,331.6858,332.0878,6934.0
2023-11-03 12:20:00,338.73,338.82,338.63,338.71,5155.0,332.1074,332.1956,332.0093,332.0878,5155.0
2023-11-03 12:25:00,338.69,338.77,338.4,338.5,4098.0,332.0682,332.1466,331.7838,331.8819,4098.0
2023-11-03 12:30:00,338.62,338.62,338.06,338.23,4874.0,331.9995,331.9995,331.4505,331.6171,4874.0
2023-11-03 12:35:00,338.42,338.56,338.12,338.19,4522.0,331.8034,331.9407,331.5093,331.5779,4522.0
2023-11-03 12:40:00,338.13,338.2,337.85,338.03,6801.0,331.5191,331.5877,331.2446,331.4211,6801.0
2023-11-03 12:45:00,337.96,338.28,337.96,337.98,4027.0,331.3524,331.6662,331.3524,331.372,4027.0
2023-11-03 12:50:00,337.87,338.2,337.76,338.01,433.0,331.2642,331.5877,331.1563,331.4015,433.0
2023-11-03 12:55:00,338.14,338.52,337.98,338.37,2775.0,331.5289,331.9015,331.372,331.7544,2775.0
2023-11-03 13:00:00,338.53,338.53,338.53,338.53,130.0,331.9113,331.9113,331.9113,331.9113,130.0
2023-11-03 13:05:00,338.39,338.57,338.37,338.5,500.0,331.774,331.9505,331.7544,331.8819,500.0
2023-11-03 13:10:00,338.59,338.69,338.47,338.61,2995.0,331.9701,332.0682,331.8525,331.9897,2995.0
2023-11-03 13:15:00,338.4,338.4,338.39,338.4,100.0,331.7838,331.7838,331.774,331.7838,100.0
2023-11-03 13:20:00,338.56,338.56,338.03,338.03,2719.0,331.9407,331.9407,331.4211,331.4211,2719.0
2023-11-03 13:25:00,338.0,338.11,337.99,337.99,1077.0,331.3916,331.4995,331.3818,331.3818,1077.0
2023-11-03 13:30:00,338.21,338.56,338.19,338.56,2024.0,331.5975,331.9407,331.5779,331.9407,2024.0
2023-11-03 13:35:00,338.4,338.54,338.33,338.44,4504.0,331.7838,331.9211,331.7152,331.823,4504.0
2023-11-03 13:40:00,338.46,338.59,338.22,338.23,1102.0,331.8427,331.9701,331.6073,331.6171,1102.0
2023-11-03 13:45:00,338.24,338.62,338.24,338.61,1389.0,331.627,331.9995,331.627,331.9897,1389.0
2023-11-03 13:50:00,338.46,339.29,338.46,339.08,4503.0,331.8427,332.6564,331.8427,332.4505,4503.0
2023-11-03 13:55:00,339.06,339.31,339.06,339.28,1819.0,332.4309,332.676,332.4309,332.6466,1819.0
2023-11-03 14:00:00,339.33,339.47,339.26,339.36,7313.0,332.6956,332.8329,332.627,332.7251,7313.0
2023-11-03 14:05:00,339.45,339.45,338.98,339.37,8314.0,332.8133,332.8133,332.3525,332.7349,8314.0
2023-11-03 14:10:00,339.4,339.54,339.28,339.52,3478.0,332.7643,332.9015,332.6466,332.8819,3478.0
2023-11-03 14:15:00,339.6,339.64,339.07,339.07,1915.0,332.9604,332.9996,332.4407,332.4407,1915.0
2023-11-03 14:20:00,339.07,339.08,338.79,338.84,1238.0,332.4407,332.4505,332.1662,332.2152,1238.0
2023-11-03 14:25:00,338.64,339.03,338.64,339.03,2200.0,332.0191,332.4015,332.0191,332.4015,2200.0
2023-11-03 14:30:00,339.11,339.33,339.11,339.33,1836.0,332.4799,332.6956,332.4799,332.6956,1836.0
2023-11-03 14:35:00,339.25,339.42,339.13,339.21,8022.0,332.6172,332.7839,332.4996,332.578,8022.0
2023-11-03 14:40:00,339.21,339.75,339.18,339.56,9357.0,332.578,333.1074,332.5486,332.9211,9357.0
2023-11-03 14:45:00,339.51,339.74,339.44,339.71,4671.0,332.8721,333.0976,332.8035,333.0682,4671.0
2023-11-03 14:50:00,339.6,339.79,339.6,339.63,2953.0,332.9604,333.1466,332.9604,332.9898,2953.0
2023-11-03 14:55:00,339.56,339.7,339.44,339.7,2327.0,332.9211,333.0584,332.8035,333.0584,2327.0
2023-11-03 15:00:00,339.6,339.89,339.6,339.81,2596.0,332.9604,333.2447,332.9604,333.1663,2596.0
2023-11-03 15:05:00,339.95,340.26,339.54,339.79,3155.0,333.3035,333.6075,332.9015,333.1466,3155.0
2023-11-03 15:10:00,339.83,339.83,339.54,339.54,4376.0,333.1859,333.1859,332.9015,332.9015,4376.0
2023-11-03 15:15:00,339.63,339.63,339.08,339.17,3396.0,332.9898,332.9898,332.4505,332.5388,3396.0
2023-11-03 15:20:00,339.13,339.29,339.03,339.25,1300.0,332.4996,332.6564,332.4015,332.6172,1300.0
2023-11-03 15:25:00,339.27,339.27,338.13,338.28,5487.0,332.6368,332.6368,331.5191,331.6662,5487.0
2023-11-03 15:30:00,338.12,338.12,337.21,337.55,8360.0,331.5093,331.5093,330.6171,330.9504,8360.0
2023-11-03 15:35:00,337.44,337.46,337.17,337.37,3654.0,330.8426,330.8622,330.5779,330.774,3654.0
2023-11-03 15:40:00,337.27,337.28,336.58,336.76,4722.0,330.6759,330.6857,329.9994,330.1759,4722.0
2023-11-03 15:45:00,336.72,336.79,336.04,336.15,7081.0,330.1367,330.2053,329.47,329.5778,7081.0
2023-11-03 15:50:00,335.84,336.47,335.84,335.96,10683.0,329.2739,329.8916,329.2739,329.3915,10683.0
2023-11-03 15:55:00,335.9,336.24,335.58,335.7,42265.0,329.3327,329.6661,329.019,329.1366,42265.0
2023-11-06 09:30:00,336.22,337.36,334.08,335.4,4381.0,329.6464,330.7642,327.5483,328.8425,4381.0
2023-11-06 09:35:00,334.18,335.41,333.41,333.77,3745.0,327.6463,328.8523,326.8914,327.2443,3745.0
2023-11-06 09:40:00,333.66,334.9,332.21,332.72,8728.0,327.1365,328.3523,325.7148,326.2149,8728.0
2023-11-06 09:45:00,332.99,333.2,331.42,332.28,10376.0,326.4796,326.6855,324.9403,325.7835,10376.0
2023-11-06 09:50:00,332.34,332.57,331.26,332.03,2641.0,325.8423,326.0678,324.7834,325.5384,2641.0
2023-11-06 09:55:00,332.05,332.25,331.01,331.65,3327.0,325.558,325.7541,324.5383,325.1658,3327.0
2023-11-06 10:00:00,331.87,331.88,330.24,330.28,3116.0,325.3815,325.3913,323.7834,323.8226,3116.0
2023-11-06 10:05:00,329.67,330.4,329.56,329.56,2246.0,323.2245,323.9402,323.1167,323.1167,2246.0
2023-11-06 10:10:00,329.78,329.93,329.24,329.78,1347.0,323.3324,323.4794,322.8029,323.3324,1347.0
2023-11-06 10:15:00,329.6,329.93,329.29,329.34,14826.0,323.1559,323.4794,322.8519,322.901,14826.0
2023-11-06 10:20:00,329.49,330.63,329.48,329.93,2297.0,323.048,324.1657,323.0382,323.4794,2297.0
2023-11-06 10:25:00,329.73,330.01,329.19,329.76,1659.0,323.2833,323.5579,322.7539,323.3127,1659.0
2023-11-06 10:30:00,329.86,330.15,329.16,330.14,3300.0,323.4108,323.6951,322.7245,323.6853,3300.0
2023-11-06 10:35:00,330.16,330.49,330.16,330.31,500.0,323.7049,324.0285,323.7049,323.852,500.0
2023-11-06 10:40:00,330.49,330.8,330.49,330.57,1548.0,324.0285,324.3324,324.0285,324.1069,1548.0
2023-11-06 10:45:00,330.22,330.22,329.74,329.96,4021.0,323.7638,323.7638,323.2931,323.5088,4021.0
2023-11-06 10:50:00,330.09,330.7,330.09,330.7,1102.0,323.6363,324.2344,323.6363,324.2344,1102.0
2023-11-06 10:55:00,330.71,331.03,330.35,330.6,3633.0,324.2442,324.5579,323.8912,324.1363,3633.0
2023-11-06 11:00:00,330.72,330.96,330.52,330.82,656.0,324.254,324.4893,324.0579,324.352,656.0
2023-11-06 11:05:00,330.82,331.62,330.8,331.62,1775.0,324.352,325.1364,324.3324,325.1364,1775.0
2023-11-06 11:10:00,331.61,332.01,331.39,331.39,1575.0,325.1266,325.5188,324.9109,324.9109,1575.0
2023-11-06 11:15:00,331.52,331.71,331.52,331.71,606.0,325.0383,325.2246,325.0383,325.2246,606.0
2023-11-06 11:20:00,331.93,332.16,331.42,331.92,1374.0,325.4403,325.6658,324.9403,325.4305,1374.0
2023-11-06 11:25:00,331.91,332.06,331.68,331.68,613.0,325.4207,325.5678,325.1952,325.1952,613.0
2023-11-06 11:30:00,331.81,331.81,331.17,331.7,2382.0,325.3227,325.3227,324.6952,325.2148,2382.0
2023-11-06 11:35:00,331.66,331.66,331.38,331.58,960.0,325.1756,325.1756,324.9011,325.0972,960.0
2023-11-06 11:40:00,331.74,331.77,331.51,331.51,1567.0,325.254,325.2835,325.0285,325.0285,1567.0
2023-11-06 11:45:00,331.63,331.64,331.45,331.51,943.0,325.1462,325.156,324.9697,325.0285,943.0
2023-11-06 11:50:00,331.41,331.41,330.95,331.15,783.0,324.9305,324.9305,324.4795,324.6756,783.0
2023-11-06 11:55:00,331.15,332.07,331.14,332.07,1338.0,324.6756,325.5776,324.6658,325.5776,1338.0
2023-11-06 12:00:00,331.58,331.71,331.38,331.71,1193.0,325.0972,325.2246,324.9011,325.2246,1193.0
2023-11-06 12:05:00,331.82,332.02,331.82,332.02,600.0,325.3325,325.5286,325.3325,325.5286,600.0
2023-11-06 12:10:00,332.03,332.03,331.58,331.58,1363.0,325.5384,325.5384,325.0972,325.0972,1363.0
2023-11-06 12:15:00,331.46,331.85,331.45,331.85,800.0,324.9795,325.3619,324.9697,325.3619,800.0
2023-11-06 12:20:00,331.69,331.86,331.22,331.67,1631.0,325.205,325.3717,324.7442,325.1854,1631.0
2023-11-06 12:25:00,331.31,331.47,331.3,331.47,404.0,324.8324,324.9893,324.8226,324.9893,404.0
2023-11-06 12:30:00,331.06,331.16,331.06,331.16,200.0,324.5873,324.6854,324.5873,324.6854,200.0
2023-11-06 12:35:00,331.06,331.06,331.01,331.04,300.0,324.5873,324.5873,324.5383,324.5677,300.0
2023-11-06 12:40:00,330.9,330.9,330.73,330.74,400.0,324.4305,324.4305,324.2638,324.2736,400.0
2023-11-06 12:45:00,330.69,331.03,330.69,331.03,400.0,324.2246,324.5579,324.2246,324.5579,400.0
2023-11-06 12:50:00,331.03,331.07,330.97,331.06,864.0,324.5579,324.5971,324.4991,324.5873,864.0
2023-11-06 12:55:00,331.13,331.14,330.96,331.11,941.0,324.656,324.6658,324.4893,324.6364,941.0
2023-11-06 13:00:00,331.01,331.13,331.01,331.01,518.0,324.5383,324.656,324.5383,324.5383,518.0
2023-11-06 13:05:00,331.23,331.28,330.94,330.97,400.0,324.754,324.803,324.4697,324.4991,400.0
2023-11-06 13:10:00,330.85,330.96,330.67,330.67,600.0,324.3814,324.4893,324.205,324.205,600.0
2023-11-06 13:15:00,330.67,330.76,330.5,330.75,1866.0,324.205,324.2932,324.0383,324.2834,1866.0
2023-11-06 13:20:00,330.43,330.81,330.43,330.81,3427.0,323.9697,324.3422,323.9697,324.3422,3427.0
2023-11-06 13:25:00,330.67,330.87,330.66,330.87,711.0,324.205,324.401,324.1952,324.401,711.0
2023-11-06 13:30:00,330.62,330.66,330.35,330.46,1838.0,324.1559,324.1952,323.8912,323.9991,1838.0
2023-11-06 13:35:00,330.29,330.71,330.27,330.7,2045.0,323.8324,324.2442,323.8128,324.2344,2045.0
2023-11-06 13:40:00,330.56,330.67,330.56,330.67,601.0,324.0971,324.205,324.0971,324.205,601.0
2023-11-06 13:45:00,330.4,330.67,330.39,330.47,1183.0,323.9402,324.205,323.9304,324.0089,1183.0
2023-11-06 13:50:00,330.21,330.21,329.89,329.93,1647.0,323.754,323.754,323.4402,323.4794,1647.0
2023-11-06 13:55:00,329.86,329.91,329.7,329.81,2364.0,323.4108,323.4598,323.2539,323.3618,2364.0
2023-11-06 14:00:00,329.74,330.24,329.73,330.24,1457.0,323.2931,323.7834,323.2833,323.7834,1457.0
2023-11-06 14:05:00,330.24,330.25,329.88,329.92,1395.0,323.7834,323.7932,323.4304,323.4696,1395.0
2023-11-06 14:10:00,329.85,329.88,329.56,329.58,2350.0,323.401,323.4304,323.1167,323.1363,2350.0
2023-11-06 14:15:00,329.58,329.67,329.33,329.44,2082.0,323.1363,323.2245,322.8912,322.999,2082.0
2023-11-06 14:20:00,329.44,329.58,329.34,329.35,1654.0,322.999,323.1363,322.901,322.9108,1654.0
2023-11-06 14:25:00,329.46,329.73,329.35,329.66,1828.0,323.0186,323.2833,322.9108,323.2147,1828.0
2023-11-06 14:30:00,329.67,329.93,329.52,329.81,2743.0,323.2245,323.4794,323.0774,323.3618,2743.0
2023-11-06 14:35:00,329.72,330.08,329.71,330.05,1300.0,323.2735,323.6265,323.2637,323.5971,1300.0
2023-11-06 14:40:00,330.3,331.0,330.29,330.81,1200.0,323.8422,324.5285,323.8324,324.3422,1200.0
2023-11-06 14:45:00,331.01,331.01,330.52,330.87,3107.0,324.5383,324.5383,324.0579,324.401,3107.0
2023-11-06 14:50:00,330.87,331.09,330.58,330.92,5838.0,324.401,324.6167,324.1167,324.4501,5838.0
2023-11-06 14:55:00,330.93,331.28,330.93,331.28,1042.0,324.4599,324.803,324.4599,324.803,1042.0
2023-11-06 15:00:00,331.36,331.39,331.36,331.37,603.0,324.8815,324.9109,324.8815,324.8913,603.0
2023-11-06 15:05:00,331.7,331.7,330.97,331.25,3561.0,325.2148,325.2148,324.4991,324.7736,3561.0
2023-11-06 15:10:00,331.56,331.57,331.21,331.26,3840.0,325.0776,325.0874,324.7344,324.7834,3840.0
2023-11-06 15:15:00,331.27,331.35,331.27,331.35,489.0,324.7932,324.8717,324.7932,324.8717,489.0
2023-11-06 15:20:00,331.24,331.54,331.19,331.54,2154.0,324.7638,325.0579,324.7148,325.0579,2154.0
2023-11-06 15:25:00,331.53,331.82,331.51,331.82,989.0,325.0481,325.3325,325.0285,325.3325,989.0
2023-11-06 15:30:00,331.64,331.97,331.49,331.87,2722.0,325.156,325.4795,325.0089,325.3815,2722.0
2023-11-06 15:35:00,331.94,331.98,331.63,331.63,2765.0,325.4501,325.4893,325.1462,325.1462,2765.0
2023-11-06 15:40:00,331.53,331.85,331.39,331.67,5373.0,325.0481,325.3619,324.9109,325.1854,5373.0
2023-11-06 15:45:00,331.66,332.27,331.66,332.16,3762.0,325.1756,325.7737,325.1756,325.6658,3762.0
2023-11-06 15:50:00,332.14,332.37,332.08,332.27,7167.0,325.6462,325.8717,325.5874,325.7737,7167.0
2023-11-06 15:55:00,332.27,333.28,332.15,333.18,45635.0,325.7737,326.7639,325.656,326.6659,45635.0
2023-11-07 09:30:00,332.95,332.95,332.95,332.95,2061.0,326.4404,326.4404,326.4404,326.4404,2061.0
2023-11-07 09:35:00,332.95,332.95,332.95,332.95,0.0,326.4404,326.4404,326.4404,326.4404,0.0
2023-11-07 09:40:00,332.77,332.77,331.69,331.69,816.0,326.2639,326.2639,325.205,325.205,816.0
2023-11-07 09:45:00,332.1,332.52,332.1,332.41,500.0,325.607,326.0188,325.607,325.9109,500.0
2023-11-07 09:50:00,332.39,333.26,332.39,333.18,728.0,325.8913,326.7443,325.8913,326.6659,728.0
2023-11-07 09:55:00,333.1,333.1,332.38,332.63,1082.0,326.5874,326.5874,325.8815,326.1266,1082.0
2023-11-07 10:00:00,332.94,333.65,332.94,333.12,1000.0,326.4306,327.1267,326.4306,326.6071,1000.0
2023-11-07 10:05:00,333.36,333.37,333.36,333.37,1100.0,326.8424,326.8522,326.8424,326.8522,1100.0
2023-11-07 10:10:00,333.27,333.53,333.27,333.45,824.0,326.7541,327.009,326.7541,326.9306,824.0
2023-11-07 10:15:00,333.05,333.29,333.03,333.25,1385.0,326.5384,326.7737,326.5188,326.7345,1385.0
2023-11-07 10:20:00,333.2,333.2,333.03,333.04,700.0,326.6855,326.6855,326.5188,326.5286,700.0
2023-11-07 10:25:00,333.04,333.05,332.45,333.03,2901.0,326.5286,326.5384,325.9502,326.5188,2901.0
2023-11-07 10:30:00,333.07,333.09,332.87,333.02,1342.0,326.558,326.5776,326.3619,326.509,1342.0
2023-11-07 10:35:00,332.9,333.14,332.9,332.97,942.0,326.3914,326.6267,326.3914,326.46,942.0
2023-11-07 10:40:00,332.86,333.22,332.85,333.06,686.0,326.3521,326.7051,326.3423,326.5482,686.0
2023-11-07 10:45:00,333.18,333.78,333.18,333.78,1907.0,326.6659,327.2542,326.6659,327.2542,1907.0
2023-11-07 10:50:00,334.01,334.09,333.66,334.09,1635.0,327.4797,327.5581,327.1365,327.5581,1635.0
2023-11-07 10:55:00,333.83,333.83,333.63,333.83,889.0,327.3032,327.3032,327.1071,327.3032,889.0
2023-11-07 11:00:00,333.9,333.9,333.85,333.85,300.0,327.3718,327.3718,327.3228,327.3228,300.0
2023-11-07 11:05:00,333.12,333.31,333.12,333.23,400.0,326.6071,326.7933,326.6071,326.7149,400.0
2023-11-07 11:10:00,333.01,333.01,332.88,332.95,578.0,326.4992,326.4992,326.3717,326.4404,578.0
2023-11-07 11:15:00,333.07,333.08,332.97,332.98,701.0,326.558,326.5678,326.46,326.4698,701.0
2023-11-07 11:20:00,332.97,333.11,332.82,333.0,1244.0,326.46,326.5973,326.3129,326.4894,1244.0
2023-11-07 11:25:00,333.06,333.06,332.5,332.96,2045.0,326.5482,326.5482,325.9992,326.4502,2045.0
2023-11-07 11:30:00,332.89,335.03,332.87,334.84,39892.0,326.3816,328.4797,326.3619,328.2934,39892.0
2023-11-07 11:35:00,334.75,334.75,334.41,334.63,600.0,328.2052,328.2052,327.8718,328.0875,600.0
2023-11-07 11:40:00,334.33,334.65,334.32,334.48,759.0,327.7934,328.1071,327.7836,327.9405,759.0
2023-11-07 11:45:00,334.27,334.46,334.15,334.16,967.0,327.7346,327.9209,327.6169,327.6267,967.0
2023-11-07 11:50:00,334.25,334.37,334.21,334.22,728.0,327.715,327.8326,327.6757,327.6856,728.0
2023-11-07 11:55:00,334.37,334.42,334.09,334.15,1074.0,327.8326,327.8816,327.5581,327.6169,1074.0
2023-11-07 12:00:00,334.05,334.05,333.23,333.4,1630.0,327.5189,327.5189,326.7149,326.8816,1630.0
2023-11-07 12:05:00,333.28,333.68,333.28,333.67,1436.0,326.7639,327.1561,326.7639,327.1463,1436.0
2023-11-07 12:10:00,333.65,333.67,333.4,333.54,1300.0,327.1267,327.1463,326.8816,327.0188,1300.0
2023-11-07 12:15:00,333.36,333.36,332.93,333.1,2080.0,326.8424,326.8424,326.4208,326.5874,2080.0
2023-11-07 12:20:00,332.94,333.1,332.79,332.99,2510.0,326.4306,326.5874,326.2835,326.4796,2510.0
2023-11-07 12:25:00,333.14,333.67,333.14,333.14,1312.0,326.6267,327.1463,326.6267,326.6267,1312.0
2023-11-07 12:30:00,332.93,333.02,332.54,332.92,1567.0,326.4208,326.509,326.0384,326.411,1567.0
2023-11-07 12:35:00,332.7,332.7,332.27,332.49,936.0,326.1953,326.1953,325.7737,325.9894,936.0
2023-11-07 12:40:00,332.43,332.43,332.06,332.06,1095.0,325.9305,325.9305,325.5678,325.5678,1095.0
2023-11-07 12:45:00,332.0,332.34,331.9,331.92,3110.0,325.509,325.8423,325.4109,325.4305,3110.0
2023-11-07 12:50:00,331.92,332.32,331.91,332.21,2111.0,325.4305,325.8227,325.4207,325.7148,2111.0
2023-11-07 12:55:00,332.11,332.41,332.11,332.32,1201.0,325.6168,325.9109,325.6168,325.8227,1201.0
2023-11-07 13:00:00,332.55,332.95,332.54,332.95,2211.0,326.0482,326.4404,326.0384,326.4404,2211.0
2023-11-07 13:05:00,332.81,333.16,332.59,333.16,7502.0,326.3031,326.6463,326.0874,326.6463,7502.0
2023-11-07 13:10:00,333.0,333.0,332.73,332.99,1421.0,326.4894,326.4894,326.2247,326.4796,1421.0
2023-11-07 13:15:00,332.99,332.99,332.52,332.53,600.0,326.4796,326.4796,326.0188,326.0286,600.0
2023-11-07 13:20:00,332.38,332.38,332.24,332.3,1600.0,325.8815,325.8815,325.7443,325.8031,1600.0
2023-11-07 13:25:00,332.43,332.45,332.22,332.22,7247.0,325.9305,325.9502,325.7247,325.7247,7247.0
2023-11-07 13:30:00,332.48,332.58,332.41,332.41,1320.0,325.9796,326.0776,325.9109,325.9109,1320.0
2023-11-07 13:35:00,332.22,332.62,332.22,332.62,2657.0,325.7247,326.1168,325.7247,326.1168,2657.0
2023-11-07 13:40:00,332.48,332.75,332.48,332.51,1339.0,325.9796,326.2443,325.9796,326.009,1339.0
2023-11-07 13:45:00,332.84,332.84,332.66,332.66,300.0,326.3325,326.3325,326.1561,326.1561,300.0
2023-11-07 13:50:00,332.67,332.67,332.32,332.59,600.0,326.1659,326.1659,325.8227,326.0874,600.0
2023-11-07 13:55:00,332.59,332.73,332.25,332.73,2138.0,326.0874,326.2247,325.7541,326.2247,2138.0
2023-11-07 14:00:00,332.69,332.71,332.69,332.71,200.0,326.1855,326.2051,326.1855,326.2051,200.0
2023-11-07 14:05:00,332.55,332.55,332.32,332.42,1022.0,326.0482,326.0482,325.8227,325.9207,1022.0
2023-11-07 14:10:00,332.3,332.41,332.25,332.35,600.0,325.8031,325.9109,325.7541,325.8521,600.0
2023-11-07 14:15:00,332.35,332.56,332.35,332.4,637.0,325.8521,326.058,325.8521,325.9011,637.0
2023-11-07 14:20:00,332.34,332.52,332.34,332.42,300.0,325.8423,326.0188,325.8423,325.9207,300.0
2023-11-07 14:25:00,332.43,332.57,332.31,332.49,1474.0,325.9305,326.0678,325.8129,325.9894,1474.0
2023-11-07 14:30:00,332.64,332.72,332.52,332.52,1700.0,326.1364,326.2149,326.0188,326.0188,1700.0
2023-11-07 14:35:00,332.25,332.38,332.14,332.25,1531.0,325.7541,325.8815,325.6462,325.7541,1531.0
2023-11-07 14:40:00,332.25,332.33,332.14,332.24,2151.0,325.7541,325.8325,325.6462,325.7443,2151.0
2023-11-07 14:45:00,332.34,332.49,332.29,332.37,1713.0,325.8423,325.9894,325.7933,325.8717,1713.0
2023-11-07 14:50:00,332.48,332.64,332.47,332.59,1107.0,325.9796,326.1364,325.9698,326.0874,1107.0
2023-11-07 14:55:00,332.52,332.52,332.38,332.52,868.0,326.0188,326.0188,325.8815,326.0188,868.0
2023-11-07 15:00:00,332.52,332.77,332.52,332.69,2188.0,326.0188,326.2639,326.0188,326.1855,2188.0
2023-11-07 15:05:00,332.7,332.74,332.69,332.69,1500.0,326.1953,326.2345,326.1855,326.1855,1500.0
2023-11-07 15:10:00,332.82,333.01,332.7,333.01,5109.0,326.3129,326.4992,326.1953,326.4992,5109.0
2023-11-07 15:15:00,333.03,333.09,332.83,333.09,1313.0,326.5188,326.5776,326.3227,326.5776,1313.0
2023-11-07 15:20:00,333.1,333.44,333.0,333.23,3039.0,326.5874,326.9208,326.4894,326.7149,3039.0
2023-11-07 15:25:00,333.19,333.25,333.14,333.16,500.0,326.6757,326.7345,326.6267,326.6463,500.0
2023-11-07 15:30:00,333.14,333.66,333.14,333.5,5416.0,326.6267,327.1365,326.6267,326.9796,5416.0
2023-11-07 15:35:00,333.36,333.74,333.36,333.73,1797.0,326.8424,327.2149,326.8424,327.2051,1797.0
2023-11-07 15:40:00,333.66,333.84,333.66,333.8,2546.0,327.1365,327.313,327.1365,327.2738,2546.0
2023-11-07 15:45:00,333.8,333.85,333.08,333.08,5321.0,327.2738,327.3228,326.5678,326.5678,5321.0
2023-11-07 15:50:00,333.03,333.29,332.76,332.76,11981.0,326.5188,326.7737,326.2541,326.2541,11981.0
2023-11-07 15:55:00,332.86,333.35,332.27,332.95,27327.0,326.3521,326.8326,325.7737,326.4404,27327.0
2023-11-08 09:30:00,332.87,332.87,332.55,332.56,1809.0,326.3619,326.3619,326.0482,326.058,1809.0
2023-11-08 09:35:00,331.44,332.87,331.44,332.87,300.0,324.9599,326.3619,324.9599,326.3619,300.0
2023-11-08 09:40:00,331.93,333.37,331.93,333.37,1150.0,325.4403,326.8522,325.4403,326.8522,1150.0
2023-11-08 09:45:00,332.74,332.74,332.59,332.59,845.0,326.2345,326.2345,326.0874,326.0874,845.0
2023-11-08 09:50:00,333.42,333.54,333.41,333.54,200.0,326.9012,327.0188,326.8914,327.0188,200.0
2023-11-08 09:55:00,333.52,333.52,333.51,333.52,100.0,326.9992,326.9992,326.9894,326.9992,100.0
2023-11-08 10:00:00,333.46,333.73,333.27,333.29,910.0,326.9404,327.2051,326.7541,326.7737,910.0
2023-11-08 10:05:00,333.01,333.05,333.01,333.05,300.0,326.4992,326.5384,326.4992,326.5384,300.0
2023-11-08 10:10:00,333.41,333.41,332.58,332.83,1000.0,326.8914,326.8914,326.0776,326.3227,1000.0
2023-11-08 10:15:00,332.58,332.95,332.43,332.95,1364.0,326.0776,326.4404,325.9305,326.4404,1364.0
2023-11-08 10:20:00,332.68,332.85,332.68,332.72,2776.0,326.1757,326.3423,326.1757,326.2149,2776.0
2023-11-08 10:25:00,333.42,333.42,332.78,333.05,918.0,326.9012,326.9012,326.2737,326.5384,918.0
2023-11-08 10:30:00,333.02,333.19,333.02,333.19,200.0,326.509,326.6757,326.509,326.6757,200.0
2023-11-08 10:35:00,332.67,333.02,332.67,333.02,300.0,326.1659,326.509,326.1659,326.509,300.0
2023-11-08 10:40:00,332.82,333.25,332.82,333.25,607.0,326.3129,326.7345,326.3129,326.7345,607.0
2023-11-08 10:45:00,332.83,332.83,332.59,332.75,687.0,326.3227,326.3227,326.0874,326.2443,687.0
2023-11-08 10:50:00,332.59,332.71,332.45,332.67,833.0,326.0874,326.2051,325.9502,326.1659,833.0
2023-11-08 10:55:00,332.73,332.78,332.55,332.55,300.0,326.2247,326.2737,326.0482,326.0482,300.0
2023-11-08 11:00:00,332.83,333.81,332.68,333.81,1286.0,326.3227,327.2836,326.1757,327.2836,1286.0
2023-11-08 11:05:00,333.43,333.64,333.21,333.36,787.0,326.911,327.1169,326.6953,326.8424,787.0
2023-11-08 11:10:00,333.17,333.43,333.08,333.09,500.0,326.6561,326.911,326.5678,326.5776,500.0
2023-11-08 11:15:00,333.36,333.36,333.01,333.14,626.0,326.8424,326.8424,326.4992,326.6267,626.0
2023-11-08 11:20:00,333.13,333.13,332.88,332.94,700.0,326.6169,326.6169,326.3717,326.4306,700.0
2023-11-08 11:25:00,332.93,332.97,332.59,332.97,598.0,326.4208,326.46,326.0874,326.46,598.0
2023-11-08 11:30:00,332.56,333.24,332.51,332.51,1738.0,326.058,326.7247,326.009,326.009,1738.0
2023-11-08 11:35:00,332.35,332.74,332.35,332.42,1200.0,325.8521,326.2345,325.8521,325.9207,1200.0
2023-11-08 11:40:00,332.63,332.64,332.43,332.62,567.0,326.1266,326.1364,325.9305,326.1168,567.0
2023-11-08 11:45:00,332.42,332.65,332.41,332.65,400.0,325.9207,326.1462,325.9109,326.1462,400.0
2023-11-08 11:50:00,332.47,332.47,331.98,332.04,663.0,325.9698,325.9698,325.4893,325.5482,663.0
2023-11-08 11:55:00,332.04,332.04,331.79,331.88,500.0,325.5482,325.5482,325.3031,325.3913,500.0
2023-11-08 12:00:00,331.9,332.2,331.72,331.79,1400.0,325.4109,325.705,325.2344,325.3031,1400.0
2023-11-08 12:05:00,331.77,331.77,331.11,331.17,805.0,325.2835,325.2835,324.6364,324.6952,805.0
2023-11-08 12:10:00,331.3,331.3,331.3,331.3,200.0,324.8226,324.8226,324.8226,324.8226,200.0
2023-11-08 12:15:00,331.22,331.58,331.22,331.54,1000.0,324.7442,325.0972,324.7442,325.0579,1000.0
2023-11-08 12:20:00,331.7,331.73,331.65,331.66,450.0,325.2148,325.2442,325.1658,325.1756,450.0
2023-11-08 12:25:00,331.59,331.91,331.59,331.91,1275.0,325.107,325.4207,325.107,325.4207,1275.0
2023-11-08 12:30:00,331.64,331.65,331.55,331.56,896.0,325.156,325.1658,325.0678,325.0776,896.0
2023-11-08 12:35:00,331.51,331.61,331.32,331.61,500.0,325.0285,325.1266,324.8422,325.1266,500.0
2023-11-08 12:40:00,331.31,331.85,331.24,331.85,1981.0,324.8324,325.3619,324.7638,325.3619,1981.0
2023-11-08 12:45:00,331.74,331.94,331.69,331.76,1440.0,325.254,325.4501,325.205,325.2736,1440.0
2023-11-08 12:50:00,331.9,332.04,331.77,332.04,900.0,325.4109,325.5482,325.2835,325.5482,900.0
2023-11-08 12:55:00,332.02,332.2,332.01,332.1,300.0,325.5286,325.705,325.5188,325.607,300.0
2023-11-08 13:00:00,332.26,332.67,332.18,332.64,1370.0,325.7639,326.1659,325.6854,326.1364,1370.0
2023-11-08 13:05:00,332.75,332.79,332.56,332.56,7551.0,326.2443,326.2835,326.058,326.058,7551.0
2023-11-08 13:10:00,332.47,332.47,332.0,332.0,3252.0,325.9698,325.9698,325.509,325.509,3252.0
2023-11-08 13:15:00,331.92,332.15,331.92,331.99,1526.0,325.4305,325.656,325.4305,325.4991,1526.0
2023-11-08 13:20:00,331.99,332.24,331.99,332.22,1341.0,325.4991,325.7443,325.4991,325.7247,1341.0
2023-11-08 13:25:00,332.23,332.38,332.22,332.38,203.0,325.7345,325.8815,325.7247,325.8815,203.0
2023-11-08 13:30:00,332.34,332.52,332.16,332.31,2512.0,325.8423,326.0188,325.6658,325.8129,2512.0
2023-11-08 13:35:00,332.35,332.46,332.35,332.46,1004.0,325.8521,325.96,325.8521,325.96,1004.0
2023-11-08 13:40:00,332.61,332.71,332.48,332.53,1782.0,326.107,326.2051,325.9796,326.0286,1782.0
2023-11-08 13:45:00,332.58,332.59,332.46,332.56,1137.0,326.0776,326.0874,325.96,326.058,1137.0
2023-11-08 13:50:00,332.56,332.56,332.35,332.38,1200.0,326.058,326.058,325.8521,325.8815,1200.0
2023-11-08 13:55:00,332.24,332.28,332.22,332.28,534.0,325.7443,325.7835,325.7247,325.7835,534.0
2023-11-08 14:00:00,332.21,332.83,332.21,332.81,2100.0,325.7148,326.3227,325.7148,326.3031,2100.0
2023-11-08 14:05:00,332.68,332.74,332.58,332.72,2150.0,326.1757,326.2345,326.0776,326.2149,2150.0
2023-11-08 14:10:00,332.65,332.66,332.42,332.42,1161.0,326.1462,326.1561,325.9207,325.9207,1161.0
2023-11-08 14:15:00,332.39,332.56,332.31,332.31,1400.0,325.8913,326.058,325.8129,325.8129,1400.0
2023-11-08 14:20:00,332.28,332.42,332.24,332.29,900.0,325.7835,325.9207,325.7443,325.7933,900.0
2023-11-08 14:25:00,332.38,332.46,332.28,332.29,1569.0,325.8815,325.96,325.7835,325.7933,1569.0
2023-11-08 14:30:00,332.23,332.35,331.96,331.96,2450.0,325.7345,325.8521,325.4697,325.4697,2450.0
2023-11-08 14:35:00,331.93,332.01,331.84,331.85,3587.0,325.4403,325.5188,325.3521,325.3619,3587.0
2023-11-08 14:40:00,331.8,331.96,331.54,331.92,3772.0,325.3129,325.4697,325.0579,325.4305,3772.0
2023-11-08 14:45:00,331.93,331.99,331.81,331.81,952.0,325.4403,325.4991,325.3227,325.3227,952.0
2023-11-08 14:50:00,332.0,332.47,331.99,332.47,2909.0,325.509,325.9698,325.4991,325.9698,2909.0
2023-11-08 14:55:00,332.47,332.63,332.22,332.22,1165.0,325.9698,326.1266,325.7247,325.7247,1165.0
2023-11-08 15:00:00,332.18,332.46,332.11,332.11,1632.0,325.6854,325.96,325.6168,325.6168,1632.0
2023-11-08 15:05:00,332.15,332.18,331.96,331.96,700.0,325.656,325.6854,325.4697,325.4697,700.0
2023-11-08 15:10:00,332.15,332.56,332.14,332.56,4754.0,325.656,326.058,325.6462,326.058,4754.0
2023-11-08 15:15:00,332.46,332.62,332.36,332.43,1732.0,325.96,326.1168,325.8619,325.9305,1732.0
2023-11-08 15:20:00,332.41,332.47,332.21,332.22,1189.0,325.9109,325.9698,325.7148,325.7247,1189.0
2023-11-08 15:25:00,332.14,332.62,332.14,332.62,2017.0,325.6462,326.1168,325.6462,326.1168,2017.0
2023-11-08 15:30:00,332.47,332.47,332.21,332.29,4428.0,325.9698,325.9698,325.7148,325.7933,4428.0
2023-11-08 15:35:00,332.31,332.74,332.21,332.7,3216.0,325.8129,326.2345,325.7148,326.1953,3216.0
2023-11-08 15:40:00,332.74,333.45,332.66,333.06,5962.0,326.2345,326.9306,326.1561,326.5482,5962.0
2023-11-08 15:45:00,332.98,333.17,332.9,332.92,2550.0,326.4698,326.6561,326.3914,326.411,2550.0
2023-11-08 15:50:00,332.96,333.06,332.43,332.48,5670.0,326.4502,326.5482,325.9305,325.9796,5670.0
2023-11-08 15:55:00,332.43,332.54,332.06,332.28,17742.0,325.9305,326.0384,325.5678,325.7835,17742.0
2023-11-09 09:30:00,334.66,334.66,334.66,334.66,6045.0,328.1169,328.1169,328.1169,328.1169,6045.0
2023-11-09 09:35:00,334.66,334.66,334.66,334.66,0.0,328.1169,328.1169,328.1169,328.1169,0.0
2023-11-09 09:40:00,334.57,334.57,334.12,334.12,918.0,328.0287,328.0287,327.5875,327.5875,918.0
2023-11-09 09:45:00,333.14,333.14,332.77,332.9,400.0,326.6267,326.6267,326.2639,326.3914,400.0
2023-11-09 09:50:00,332.34,333.0,331.87,333.0,2360.0,325.8423,326.4894,325.3815,326.4894,2360.0
2023-11-09 09:55:00,333.11,333.23,332.94,332.94,362.0,326.5973,326.7149,326.4306,326.4306,362.0
2023-11-09 10:00:00,332.73,332.79,332.73,332.79,683.0,326.2247,326.2835,326.2247,326.2835,683.0
2023-11-09 10:05:00,332.67,332.74,332.26,332.74,600.0,326.1659,326.2345,325.7639,326.2345,600.0
2023-11-09 10:10:00,332.77,332.77,332.76,332.77,100.0,326.2639,326.2639,326.2541,326.2639,100.0
2023-11-09 10:15:00,332.66,332.93,332.47,332.49,2297.0,326.1561,326.4208,325.9698,325.9894,2297.0
2023-11-09 10:20:00,332.54,332.54,332.27,332.27,823.0,326.0384,326.0384,325.7737,325.7737,823.0
2023-11-09 10:25:00,332.65,332.76,332.64,332.76,300.0,326.1462,326.2541,326.1364,326.2541,300.0
2023-11-09 10:30:00,333.05,333.05,332.68,332.68,648.0,326.5384,326.5384,326.1757,326.1757,648.0
2023-11-09 10:35:00,332.64,332.64,332.64,332.64,795.0,326.1364,326.1364,326.1364,326.1364,795.0
2023-11-09 10:40:00,332.48,332.6,332.48,332.56,493.0,325.9796,326.0972,325.9796,326.058,493.0
2023-11-09 10:45:00,332.45,332.79,332.45,332.76,418.0,325.9502,326.2835,325.9502,326.2541,418.0
2023-11-09 10:50:00,333.04,333.04,332.63,332.75,3650.0,326.5286,326.5286,326.1266,326.2443,3650.0
2023-11-09 10:55:00,332.62,333.1,332.62,333.1,500.0,326.1168,326.5874,326.1168,326.5874,500.0
2023-11-09 11:00:00,333.22,333.26,333.22,333.26,200.0,326.7051,326.7443,326.7051,326.7443,200.0
2023-11-09 11:05:00,333.57,334.36,333.57,334.24,1419.0,327.0483,327.8228,327.0483,327.7052,1419.0
2023-11-09 11:10:00,334.09,334.18,333.89,333.89,2045.0,327.5581,327.6463,327.362,327.362,2045.0
2023-11-09 11:15:00,334.19,334.44,334.09,334.1,600.0,327.6561,327.9012,327.5581,327.5679,600.0
2023-11-09 11:20:00,333.89,333.89,333.88,333.88,200.0,327.362,327.362,327.3522,327.3522,200.0
2023-11-09 11:25:00,333.81,333.92,333.81,333.92,200.0,327.2836,327.3914,327.2836,327.3914,200.0
2023-11-09 11:30:00,333.9,333.98,333.9,333.98,219.0,327.3718,327.4502,327.3718,327.4502,219.0
2023-11-09 11:35:00,333.97,333.97,333.68,333.7,800.0,327.4404,327.4404,327.1561,327.1757,800.0
2023-11-09 11:40:00,333.79,333.91,333.71,333.71,556.0,327.264,327.3816,327.1855,327.1855,556.0
2023-11-09 11:45:00,333.88,334.21,333.72,334.08,1522.0,327.3522,327.6757,327.1953,327.5483,1522.0
2023-11-09 11:50:00,334.17,334.17,333.93,333.93,600.0,327.6365,327.6365,327.4012,327.4012,600.0
2023-11-09 11:55:00,333.6,333.6,333.56,333.56,200.0,327.0777,327.0777,327.0385,327.0385,200.0
2023-11-09 12:00:00,333.53,333.66,333.53,333.66,300.0,327.009,327.1365,327.009,327.1365,300.0
2023-11-09 12:05:00,333.67,333.84,333.65,333.84,600.0,327.1463,327.313,327.1267,327.313,600.0
2023-11-09 12:10:00,333.78,333.78,333.63,333.63,889.0,327.2542,327.2542,327.1071,327.1071,889.0
2023-11-09 12:15:00,333.54,333.86,333.28,333.81,554.0,327.0188,327.3326,326.7639,327.2836,554.0
2023-11-09 12:20:00,334.01,334.01,333.77,334.0,419.0,327.4797,327.4797,327.2443,327.4699,419.0
2023-11-09 12:25:00,333.98,334.07,333.89,334.07,482.0,327.4502,327.5385,327.362,327.5385,482.0
2023-11-09 12:30:00,333.99,334.16,333.91,334.01,700.0,327.46,327.6267,327.3816,327.4797,700.0
2023-11-09 12:35:00,334.18,334.18,333.99,333.99,300.0,327.6463,327.6463,327.46,327.46,300.0
2023-11-09 12:40:00,334.25,334.58,334.25,334.46,726.0,327.715,328.0385,327.715,327.9209,726.0
2023-11-09 12:45:00,334.75,334.94,334.63,334.78,1843.0,328.2052,328.3915,328.0875,328.2346,1843.0
2023-11-09 12:50:00,334.97,334.97,334.96,334.97,100.0,328.4209,328.4209,328.4111,328.4209,100.0
2023-11-09 12:55:00,334.93,335.07,334.83,334.95,793.0,328.3817,328.5189,328.2836,328.4013,793.0
2023-11-09 13:00:00,334.82,334.82,333.62,333.73,2171.0,328.2738,328.2738,327.0973,327.2051,2171.0
2023-11-09 13:05:00,333.51,333.51,332.95,332.95,1094.0,326.9894,326.9894,326.4404,326.4404,1094.0
2023-11-09 13:10:00,332.78,333.85,332.68,333.85,1300.0,326.2737,327.3228,326.1757,327.3228,1300.0
2023-11-09 13:15:00,333.44,333.65,333.34,333.34,617.0,326.9208,327.1267,326.8228,326.8228,617.0
2023-11-09 13:20:00,333.32,333.52,333.07,333.52,701.0,326.8031,326.9992,326.558,326.9992,701.0
2023-11-09 13:25:00,333.47,333.47,333.21,333.22,432.0,326.9502,326.9502,326.6953,326.7051,432.0
2023-11-09 13:30:00,333.08,333.13,332.56,332.63,5466.0,326.5678,326.6169,326.058,326.1266,5466.0
2023-11-09 13:35:00,333.02,333.02,332.79,332.79,955.0,326.509,326.509,326.2835,326.2835,955.0
2023-11-09 13:40:00,332.73,332.74,332.15,332.5,1405.0,326.2247,326.2345,325.656,325.9992,1405.0
2023-11-09 13:45:00,332.3,332.52,332.21,332.26,1484.0,325.8031,326.0188,325.7148,325.7639,1484.0
2023-11-09 13:50:00,332.64,332.64,332.27,332.27,300.0,326.1364,326.1364,325.7737,325.7737,300.0
2023-11-09 13:55:00,332.06,332.07,331.75,331.75,585.0,325.5678,325.5776,325.2638,325.2638,585.0
2023-11-09 14:00:00,331.73,331.73,330.51,331.44,705.0,325.2442,325.2442,324.0481,324.9599,705.0
2023-11-09 14:05:00,331.34,331.92,331.29,331.78,3300.0,324.8619,325.4305,324.8128,325.2933,3300.0
2023-11-09 14:10:00,331.86,331.86,331.61,331.68,794.0,325.3717,325.3717,325.1266,325.1952,794.0
2023-11-09 14:15:00,331.96,332.01,331.46,331.46,854.0,325.4697,325.5188,324.9795,324.9795,854.0
2023-11-09 14:20:00,331.94,331.94,331.94,331.94,100.0,325.4501,325.4501,325.4501,325.4501,100.0
2023-11-09 14:25:00,332.04,332.17,332.04,332.17,400.0,325.5482,325.6756,325.5482,325.6756,400.0
2023-11-09 14:30:00,332.47,332.61,332.29,332.44,1003.0,325.9698,326.107,325.7933,325.9404,1003.0
2023-11-09 14:35:00,332.37,332.41,332.19,332.29,900.0,325.8717,325.9109,325.6952,325.7933,900.0
2023-11-09 14:40:00,332.13,332.13,332.09,332.13,337.0,325.6364,325.6364,325.5972,325.6364,337.0
2023-11-09 14:45:00,331.87,331.96,331.85,331.96,300.0,325.3815,325.4697,325.3619,325.4697,300.0
2023-11-09 14:50:00,332.13,332.23,331.92,332.23,1900.0,325.6364,325.7345,325.4305,325.7345,1900.0
2023-11-09 14:55:00,332.16,332.23,331.99,332.01,1600.0,325.6658,325.7345,325.4991,325.5188,1600.0
2023-11-09 15:00:00,331.87,332.6,331.87,332.6,2393.0,325.3815,326.0972,325.3815,326.0972,2393.0
2023-11-09 15:05:00,332.12,332.68,332.12,332.67,1197.0,325.6266,326.1757,325.6266,326.1659,1197.0
2023-11-09 15:10:00,332.84,332.84,332.61,332.62,847.0,326.3325,326.3325,326.107,326.1168,847.0
2023-11-09 15:15:00,332.73,333.01,332.57,332.86,2951.0,326.2247,326.4992,326.0678,326.3521,2951.0
2023-11-09 15:20:00,333.06,333.07,332.32,332.32,3810.0,326.5482,326.558,325.8227,325.8227,3810.0
2023-11-09 15:25:00,332.24,332.56,332.23,332.56,500.0,325.7443,326.058,325.7345,326.058,500.0
2023-11-09 15:30:00,332.64,332.64,332.16,332.29,600.0,326.1364,326.1364,325.6658,325.7933,600.0
2023-11-09 15:35:00,332.26,332.26,332.04,332.04,1155.0,325.7639,325.7639,325.5482,325.5482,1155.0
2023-11-09 15:40:00,332.07,332.26,331.81,331.81,3429.0,325.5776,325.7639,325.3227,325.3227,3429.0
2023-11-09 15:45:00,331.89,331.97,331.72,331.88,1203.0,325.4011,325.4795,325.2344,325.3913,1203.0
2023-11-09 15:50:00,331.78,332.25,331.54,331.54,2602.0,325.2933,325.7541,325.0579,325.0579,2602.0
2023-11-09 15:55:00,331.69,332.05,331.49,332.04,11253.0,325.205,325.558,325.0089,325.5482,11253.0
2023-11-10 09:30:00,333.51,334.59,332.15,332.88,4941.0,326.9894,328.0483,325.656,326.3717,4941.0
2023-11-10 09:35:00,332.26,332.26,331.18,331.55,1039.0,325.7639,325.7639,324.705,325.0678,1039.0
2023-11-10 09:40:00,332.22,333.17,332.22,333.16,2001.0,325.7247,326.6561,325.7247,326.6463,2001.0
2023-11-10 09:45:00,333.61,334.69,333.48,334.56,4937.0,327.0875,328.1464,326.96,328.0189,4937.0
2023-11-10 09:50:00,334.6,334.72,334.34,334.69,4867.0,328.0581,328.1758,327.8032,328.1464,4867.0
2023-11-10 09:55:00,334.54,334.56,334.26,334.5,1225.0,327.9993,328.0189,327.7248,327.9601,1225.0
2023-11-10 10:00:00,334.28,334.43,333.57,334.42,1357.0,327.7444,327.8914,327.0483,327.8816,1357.0
2023-11-10 10:05:00,334.42,334.63,334.14,334.14,901.0,327.8816,328.0875,327.6071,327.6071,901.0
2023-11-10 10:10:00,334.14,334.22,333.82,333.82,1187.0,327.6071,327.6856,327.2934,327.2934,1187.0
2023-11-10 10:15:00,333.77,333.77,333.77,333.77,100.0,327.2443,327.2443,327.2443,327.2443,100.0
2023-11-10 10:20:00,333.95,334.18,333.75,333.75,1300.0,327.4208,327.6463,327.2247,327.2247,1300.0
2023-11-10 10:25:00,333.65,333.65,333.06,333.06,300.0,327.1267,327.1267,326.5482,326.5482,300.0
2023-11-10 10:30:00,332.99,333.03,332.74,332.95,795.0,326.4796,326.5188,326.2345,326.4404,795.0
2023-11-10 10:35:00,332.89,333.03,332.69,332.73,1287.0,326.3816,326.5188,326.1855,326.2247,1287.0
2023-11-10 10:40:00,332.81,332.84,332.48,332.49,448.0,326.3031,326.3325,325.9796,325.9894,448.0
2023-11-10 10:45:00,332.47,333.23,332.47,333.0,2499.0,325.9698,326.7149,325.9698,326.4894,2499.0
2023-11-10 10:50:00,333.18,333.28,333.18,333.28,500.0,326.6659,326.7639,326.6659,326.7639,500.0
2023-11-10 10:55:00,333.3,333.3,333.1,333.23,943.0,326.7835,326.7835,326.5874,326.7149,943.0
2023-11-10 11:00:00,333.63,334.02,333.63,333.95,1514.0,327.1071,327.4895,327.1071,327.4208,1514.0
2023-11-10 11:05:00,334.15,334.51,334.15,334.37,1100.0,327.6169,327.9699,327.6169,327.8326,1100.0
2023-11-10 11:10:00,334.23,334.25,334.14,334.25,355.0,327.6954,327.715,327.6071,327.715,355.0
2023-11-10 11:15:00,334.48,334.48,334.2,334.2,436.0,327.9405,327.9405,327.6659,327.6659,436.0
2023-11-10 11:20:00,334.24,334.25,333.95,333.95,822.0,327.7052,327.715,327.4208,327.4208,822.0
2023-11-10 11:25:00,333.89,333.9,333.65,333.65,700.0,327.362,327.3718,327.1267,327.1267,700.0
2023-11-10 11:30:00,333.92,333.92,333.76,333.81,863.0,327.3914,327.3914,327.2345,327.2836,863.0
2023-11-10 11:35:00,333.77,333.77,333.52,333.53,1332.0,327.2443,327.2443,326.9992,327.009,1332.0
2023-11-10 11:40:00,333.44,333.69,333.44,333.48,500.0,326.9208,327.1659,326.9208,326.96,500.0
2023-11-10 11:45:00,333.38,333.39,333.24,333.24,552.0,326.862,326.8718,326.7247,326.7247,552.0
2023-11-10 11:50:00,333.03,333.35,333.03,333.35,300.0,326.5188,326.8326,326.5188,326.8326,300.0
2023-11-10 11:55:00,333.45,333.64,333.45,333.64,467.0,326.9306,327.1169,326.9306,327.1169,467.0
2023-11-10 12:00:00,333.6,334.11,333.6,333.77,1595.0,327.0777,327.5777,327.0777,327.2443,1595.0
2023-11-10 12:05:00,333.77,333.77,333.77,333.77,0.0,327.2443,327.2443,327.2443,327.2443,0.0
2023-11-10 12:10:00,334.06,334.06,334.06,334.06,200.0,327.5287,327.5287,327.5287,327.5287,200.0
2023-11-10 12:15:00,334.0,334.1,334.0,334.1,325.0,327.4699,327.5679,327.4699,327.5679,325.0
2023-11-10 12:20:00,334.11,334.11,334.1,334.11,100.0,327.5777,327.5777,327.5679,327.5777,100.0
2023-11-10 12:25:00,334.02,334.23,334.02,334.21,300.0,327.4895,327.6954,327.4895,327.6757,300.0
2023-11-10 12:30:00,334.3,335.34,334.24,335.27,3374.0,327.764,328.7837,327.7052,328.715,3374.0
2023-11-10 12:35:00,335.26,335.73,335.21,335.59,1745.0,328.7052,329.166,328.6562,329.0288,1745.0
2023-11-10 12:40:00,335.46,335.6,335.46,335.6,401.0,328.9013,329.0386,328.9013,329.0386,401.0
2023-11-10 12:45:00,335.49,335.53,335.49,335.53,200.0,328.9307,328.9699,328.9307,328.9699,200.0
2023-11-10 12:50:00,335.74,336.06,335.54,335.96,1500.0,329.1758,329.4896,328.9797,329.3915,1500.0
2023-11-10 12:55:00,335.79,335.79,335.78,335.79,100.0,329.2249,329.2249,329.2151,329.2249,100.0
2023-11-10 13:00:00,336.0,336.0,336.0,336.0,100.0,329.4307,329.4307,329.4307,329.4307,100.0
2023-11-10 13:05:00,335.73,335.88,335.57,335.62,814.0,329.166,329.3131,329.0092,329.0582,814.0
2023-11-10 13:10:00,335.58,335.72,335.54,335.63,502.0,329.019,329.1562,328.9797,329.068,502.0
2023-11-10 13:15:00,335.63,335.75,335.43,335.69,7108.0,329.068,329.1856,328.8719,329.1268,7108.0
2023-11-10 13:20:00,335.78,335.85,335.78,335.84,436.0,329.2151,329.2837,329.2151,329.2739,436.0
2023-11-10 13:25:00,336.1,336.24,335.92,336.08,1455.0,329.5288,329.6661,329.3523,329.5092,1455.0
2023-11-10 13:30:00,336.29,336.29,336.15,336.15,210.0,329.7151,329.7151,329.5778,329.5778,210.0
2023-11-10 13:35:00,336.44,336.58,336.35,336.58,815.0,329.8621,329.9994,329.7739,329.9994,815.0
2023-11-10 13:40:00,336.82,336.85,336.52,336.53,500.0,330.2347,330.2641,329.9406,329.9504,500.0
2023-11-10 13:45:00,336.66,336.81,336.66,336.78,900.0,330.0778,330.2249,330.0778,330.1955,900.0
2023-11-10 13:50:00,336.64,336.8,336.35,336.57,4641.0,330.0582,330.2151,329.7739,329.9896,4641.0
2023-11-10 13:55:00,336.52,336.85,336.52,336.8,800.0,329.9406,330.2641,329.9406,330.2151,800.0
2023-11-10 14:00:00,336.89,337.1,336.69,336.75,1186.0,330.3033,330.5092,330.1073,330.1661,1186.0
2023-11-10 14:05:00,336.76,336.84,336.28,336.31,800.0,330.1759,330.2543,329.7053,329.7347,800.0
2023-11-10 14:10:00,336.34,336.55,336.24,336.24,1172.0,329.7641,329.97,329.6661,329.6661,1172.0
2023-11-10 14:15:00,336.35,336.46,336.24,336.32,831.0,329.7739,329.8818,329.6661,329.7445,831.0
2023-11-10 14:20:00,336.48,336.67,336.45,336.49,785.0,329.9014,330.0876,329.872,329.9112,785.0
2023-11-10 14:25:00,336.35,336.67,336.35,336.64,1614.0,329.7739,330.0876,329.7739,330.0582,1614.0
2023-11-10 14:30:00,336.76,336.82,336.62,336.62,805.0,330.1759,330.2347,330.0386,330.0386,805.0
2023-11-10 14:35:00,336.73,336.73,336.43,336.43,1514.0,330.1465,330.1465,329.8523,329.8523,1514.0
2023-11-10 14:40:00,336.46,336.73,336.46,336.6,6570.0,329.8818,330.1465,329.8818,330.019,6570.0
2023-11-10 14:45:00,336.63,336.82,336.51,336.76,3220.0,330.0484,330.2347,329.9308,330.1759,3220.0
2023-11-10 14:50:00,336.61,336.74,336.47,336.7,2041.0,330.0288,330.1563,329.8916,330.1171,2041.0
2023-11-10 14:55:00,336.66,336.87,336.5,336.87,5800.0,330.0778,330.2837,329.921,330.2837,5800.0
2023-11-10 15:00:00,336.75,336.85,336.7,336.82,1200.0,330.1661,330.2641,330.1171,330.2347,1200.0
2023-11-10 15:05:00,336.84,336.96,336.84,336.94,2259.0,330.2543,330.372,330.2543,330.3524,2259.0
2023-11-10 15:10:00,336.88,337.01,336.63,336.63,2235.0,330.2935,330.421,330.0484,330.0484,2235.0
2023-11-10 15:15:00,336.63,336.65,336.26,336.65,1350.0,330.0484,330.068,329.6857,330.068,1350.0
2023-11-10 15:20:00,336.65,336.65,336.45,336.65,965.0,330.068,330.068,329.872,330.068,965.0
2023-11-10 15:25:00,336.66,336.95,336.54,336.95,1500.0,330.0778,330.3622,329.9602,330.3622,1500.0
2023-11-10 15:30:00,337.04,337.15,336.89,336.89,1931.0,330.4504,330.5583,330.3033,330.3033,1931.0
2023-11-10 15:35:00,336.87,337.15,336.73,336.81,1943.0,330.2837,330.5583,330.1465,330.2249,1943.0
2023-11-10 15:40:00,336.67,337.0,336.67,336.85,1002.0,330.0876,330.4112,330.0876,330.2641,1002.0
2023-11-10 15:45:00,336.68,337.11,336.5,336.71,4587.0,330.0975,330.519,329.921,330.1269,4587.0
2023-11-10 15:50:00,336.76,336.91,336.47,336.51,7288.0,330.1759,330.323,329.8916,329.9308,7288.0
2023-11-10 15:55:00,336.45,336.51,336.16,336.4,20253.0,329.872,329.9308,329.5876,329.8229,20253.0
2023-11-13 09:30:00,334.45,336.02,334.45,335.44,4288.0,327.9111,329.4504,327.9111,328.8817,4288.0
2023-11-13 09:35:00,335.32,335.32,333.96,334.9,1300.0,328.764,328.764,327.4306,328.3523,1300.0
2023-11-13 09:40:00,334.84,335.38,334.81,334.81,2150.0,328.2934,328.8229,328.264,328.264,2150.0
2023-11-13 09:45:00,335.2,335.84,335.2,335.43,1342.0,328.6464,329.2739,328.6464,328.8719,1342.0
2023-11-13 09:50:00,335.42,336.15,335.4,336.15,4704.0,328.8621,329.5778,328.8425,329.5778,4704.0
2023-11-13 09:55:00,335.86,336.28,335.86,335.88,445.0,329.2935,329.7053,329.2935,329.3131,445.0
2023-11-13 10:00:00,335.88,336.04,335.23,335.23,2208.0,329.3131,329.47,328.6758,328.6758,2208.0
2023-11-13 10:05:00,335.23,336.0,335.18,335.68,809.0,328.6758,329.4307,328.6268,329.117,809.0
2023-11-13 10:10:00,335.89,336.2,335.37,336.2,1181.0,329.3229,329.6268,328.8131,329.6268,1181.0
2023-11-13 10:15:00,336.42,336.51,336.42,336.47,741.0,329.8425,329.9308,329.8425,329.8916,741.0
2023-11-13 10:20:00,336.24,336.24,335.86,336.02,1589.0,329.6661,329.6661,329.2935,329.4504,1589.0
2023-11-13 10:25:00,336.02,336.17,335.89,336.1,1021.0,329.4504,329.5974,329.3229,329.5288,1021.0
2023-11-13 10:30:00,335.91,335.91,335.59,335.65,1301.0,329.3425,329.3425,329.0288,329.0876,1301.0
2023-11-13 10:35:00,335.5,335.82,335.46,335.61,500.0,328.9405,329.2543,328.9013,329.0484,500.0
2023-11-13 10:40:00,335.6,335.76,335.49,335.75,851.0,329.0386,329.1954,328.9307,329.1856,851.0
2023-11-13 10:45:00,335.8,335.9,335.45,335.7,1485.0,329.2347,329.3327,328.8915,329.1366,1485.0
2023-11-13 10:50:00,335.7,335.87,335.49,335.56,1200.0,329.1366,329.3033,328.9307,328.9994,1200.0
2023-11-13 10:55:00,335.42,335.79,335.42,335.67,1896.0,328.8621,329.2249,328.8621,329.1072,1896.0
2023-11-13 11:00:00,335.56,335.69,335.42,335.55,1205.0,328.9994,329.1268,328.8621,328.9895,1205.0
2023-11-13 11:05:00,335.33,335.33,334.88,334.88,2806.0,328.7738,328.7738,328.3326,328.3326,2806.0
2023-11-13 11:10:00,335.06,335.42,335.06,335.42,900.0,328.5091,328.8621,328.5091,328.8621,900.0
2023-11-13 11:15:00,335.42,335.52,334.69,334.95,3308.0,328.8621,328.9601,328.1464,328.4013,3308.0
2023-11-13 11:20:00,335.19,335.8,335.19,335.8,2539.0,328.6366,329.2347,328.6366,329.2347,2539.0
2023-11-13 11:25:00,335.8,336.51,335.78,336.34,2873.0,329.2347,329.9308,329.2151,329.7641,2873.0
2023-11-13 11:30:00,336.32,336.44,336.19,336.38,7603.0,329.7445,329.8621,329.617,329.8033,7603.0
2023-11-13 11:35:00,336.06,336.16,335.92,335.93,1000.0,329.4896,329.5876,329.3523,329.3621,1000.0
2023-11-13 11:40:00,335.84,336.51,335.7,336.51,1649.0,329.2739,329.9308,329.1366,329.9308,1649.0
2023-11-13 11:45:00,336.34,336.77,336.3,336.39,1514.0,329.7641,330.1857,329.7249,329.8131,1514.0
2023-11-13 11:50:00,336.19,336.65,336.19,336.47,900.0,329.617,330.068,329.617,329.8916,900.0
2023-11-13 11:55:00,336.48,336.59,336.38,336.54,1098.0,329.9014,330.0092,329.8033,329.9602,1098.0
2023-11-13 12:00:00,336.6,336.6,336.22,336.39,1187.0,330.019,330.019,329.6464,329.8131,1187.0
2023-11-13 12:05:00,336.39,336.4,336.3,336.3,839.0,329.8131,329.8229,329.7249,329.7249,839.0
2023-11-13 12:10:00,336.27,336.27,335.84,335.85,600.0,329.6955,329.6955,329.2739,329.2837,600.0
2023-11-13 12:15:00,335.62,336.27,335.62,336.27,1122.0,329.0582,329.6955,329.0582,329.6955,1122.0
2023-11-13 12:20:00,336.42,336.56,336.42,336.56,400.0,329.8425,329.9798,329.8425,329.9798,400.0
2023-11-13 12:25:00,336.42,336.47,336.28,336.28,900.0,329.8425,329.8916,329.7053,329.7053,900.0
2023-11-13 12:30:00,336.28,336.28,335.98,336.22,702.0,329.7053,329.7053,329.4111,329.6464,702.0
2023-11-13 12:35:00,336.23,336.23,336.15,336.16,200.0,329.6563,329.6563,329.5778,329.5876,200.0
2023-11-13 12:40:00,336.15,336.32,336.13,336.28,502.0,329.5778,329.7445,329.5582,329.7053,502.0
2023-11-13 12:45:00,336.0,336.0,335.74,335.74,400.0,329.4307,329.4307,329.1758,329.1758,400.0
2023-11-13 12:50:00,335.9,336.01,335.68,336.01,4016.0,329.3327,329.4406,329.117,329.4406,4016.0
2023-11-13 12:55:00,336.0,336.11,335.7,335.91,5404.0,329.4307,329.5386,329.1366,329.3425,5404.0
2023-11-13 13:00:00,335.87,335.87,335.75,335.84,1100.0,329.3033,329.3033,329.1856,329.2739,1100.0
2023-11-13 13:05:00,335.56,335.57,335.4,335.53,1708.0,328.9994,329.0092,328.8425,328.9699,1708.0
2023-11-13 13:10:00,335.47,335.81,335.46,335.8,2765.0,328.9111,329.2445,328.9013,329.2347,2765.0
2023-11-13 13:15:00,335.84,335.89,335.69,335.89,1636.0,329.2739,329.3229,329.1268,329.3229,1636.0
2023-11-13 13:20:00,335.73,335.92,335.66,335.86,1294.0,329.166,329.3523,329.0974,329.2935,1294.0
2023-11-13 13:25:00,335.81,335.81,335.57,335.73,1751.0,329.2445,329.2445,329.0092,329.166,1751.0
2023-11-13 13:30:00,335.47,335.47,335.09,335.28,1139.0,328.9111,328.9111,328.5385,328.7248,1139.0
2023-11-13 13:35:00,335.23,335.4,335.22,335.4,722.0,328.6758,328.8425,328.666,328.8425,722.0
2023-11-13 13:40:00,335.41,335.6,335.35,335.37,1186.0,328.8523,329.0386,328.7935,328.8131,1186.0
2023-11-13 13:45:00,335.37,335.55,335.37,335.55,732.0,328.8131,328.9895,328.8131,328.9895,732.0
2023-11-13 13:50:00,335.55,335.55,335.28,335.51,1521.0,328.9895,328.9895,328.7248,328.9503,1521.0
2023-11-13 13:55:00,335.15,335.29,334.98,335.13,1147.0,328.5974,328.7346,328.4307,328.5778,1147.0
2023-11-13 14:00:00,335.16,335.58,335.13,335.34,2323.0,328.6072,329.019,328.5778,328.7837,2323.0
2023-11-13 14:05:00,335.33,335.48,335.33,335.48,600.0,328.7738,328.9209,328.7738,328.9209,600.0
2023-11-13 14:10:00,335.32,335.48,335.18,335.48,4426.0,328.764,328.9209,328.6268,328.9209,4426.0
2023-11-13 14:15:00,335.33,335.48,335.06,335.11,3199.0,328.7738,328.9209,328.5091,328.5581,3199.0
2023-11-13 14:20:00,335.03,335.03,334.76,335.0,1411.0,328.4797,328.4797,328.215,328.4503,1411.0
2023-11-13 14:25:00,335.07,335.3,335.06,335.22,1300.0,328.5189,328.7444,328.5091,328.666,1300.0
2023-11-13 14:30:00,335.27,335.41,335.13,335.41,1108.0,328.715,328.8523,328.5778,328.8523,1108.0
2023-11-13 14:35:00,335.52,335.9,335.51,335.76,1900.0,328.9601,329.3327,328.9503,329.1954,1900.0
2023-11-13 14:40:00,335.74,335.81,335.74,335.78,1150.0,329.1758,329.2445,329.1758,329.2151,1150.0
2023-11-13 14:45:00,335.67,335.71,335.57,335.57,1799.0,329.1072,329.1464,329.0092,329.0092,1799.0
2023-11-13 14:50:00,335.56,335.56,335.38,335.38,500.0,328.9994,328.9994,328.8229,328.8229,500.0
2023-11-13 14:55:00,335.17,335.47,335.13,335.4,2001.0,328.617,328.9111,328.5778,328.8425,2001.0
2023-11-13 15:00:00,335.36,335.36,335.14,335.31,1700.0,328.8033,328.8033,328.5876,328.7542,1700.0
2023-11-13 15:05:00,335.25,335.29,335.19,335.19,824.0,328.6954,328.7346,328.6366,328.6366,824.0
2023-11-13 15:10:00,335.28,335.38,335.2,335.37,1749.0,328.7248,328.8229,328.6464,328.8131,1749.0
2023-11-13 15:15:00,335.34,335.63,335.34,335.59,1802.0,328.7837,329.068,328.7837,329.0288,1802.0
2023-11-13 15:20:00,335.69,335.71,335.46,335.47,1425.0,329.1268,329.1464,328.9013,328.9111,1425.0
2023-11-13 15:25:00,335.42,335.5,335.34,335.35,1420.0,328.8621,328.9405,328.7837,328.7935,1420.0
2023-11-13 15:30:00,335.33,335.37,335.01,335.37,2316.0,328.7738,328.8131,328.4601,328.8131,2316.0
2023-11-13 15:35:00,335.35,335.51,335.34,335.37,1900.0,328.7935,328.9503,328.7837,328.8131,1900.0
2023-11-13 15:40:00,335.41,335.52,335.27,335.44,2301.0,328.8523,328.9601,328.715,328.8817,2301.0
2023-11-13 15:45:00,335.5,335.53,335.25,335.53,3084.0,328.9405,328.9699,328.6954,328.9699,3084.0
2023-11-13 15:50:00,335.65,335.93,335.26,335.84,8350.0,329.0876,329.3621,328.7052,329.2739,8350.0
2023-11-13 15:55:00,335.57,335.86,335.0,335.13,27320.0,329.0092,329.2935,328.4503,328.5778,27320.0
2023-11-14 09:30:00,340.54,342.8,338.0,342.06,6800.0,333.882,336.0978,331.3916,335.3723,6800.0
2023-11-14 09:35:00,341.98,343.66,341.49,343.66,5050.0,335.2938,336.941,334.8134,336.941,5050.0
2023-11-14 09:40:00,343.9,343.9,340.89,341.48,4419.0,337.1763,337.1763,334.2251,334.8036,4419.0
2023-11-14 09:45:00,341.81,342.65,341.68,342.42,1100.0,335.1272,335.9507,334.9997,335.7252,1100.0
2023-11-14 09:50:00,341.91,342.34,341.44,341.93,2994.0,335.2252,335.6468,334.7644,335.2448,2994.0
2023-11-14 09:55:00,342.09,342.46,341.71,342.09,2570.0,335.4017,335.7644,335.0291,335.4017,2570.0
2023-11-14 10:00:00,342.09,343.29,342.09,343.19,1601.0,335.4017,336.5782,335.4017,336.4802,1601.0
2023-11-14 10:05:00,343.13,343.76,342.25,342.94,5224.0,336.4213,337.039,335.5586,336.2351,5224.0
2023-11-14 10:10:00,343.09,343.24,342.73,343.08,1200.0,336.3821,336.5292,336.0292,336.3723,1200.0
2023-11-14 10:15:00,343.13,343.56,343.11,343.48,1407.0,336.4213,336.8429,336.4017,336.7645,1407.0
2023-11-14 10:20:00,343.31,344.0,343.31,344.0,1000.0,336.5978,337.2743,336.5978,337.2743,1000.0
2023-11-14 10:25:00,344.19,344.52,344.1,344.24,4609.0,337.4606,337.7842,337.3724,337.5096,4609.0
2023-11-14 10:30:00,343.83,344.72,343.83,344.66,1106.0,337.1077,337.9803,337.1077,337.9214,1106.0
2023-11-14 10:35:00,344.57,344.78,344.4,344.78,1512.0,337.8332,338.0391,337.6665,338.0391,1512.0
2023-11-14 10:40:00,344.66,344.73,344.36,344.41,2012.0,337.9214,337.9901,337.6273,337.6763,2012.0
2023-11-14 10:45:00,344.33,344.85,344.33,344.65,2807.0,337.5979,338.1077,337.5979,337.9116,2807.0
2023-11-14 10:50:00,344.6,344.83,344.28,344.69,3174.0,337.8626,338.0881,337.5489,337.9508,3174.0
2023-11-14 10:55:00,344.72,344.85,344.53,344.7,1600.0,337.9803,338.1077,337.794,337.9607,1600.0
2023-11-14 11:00:00,344.85,344.98,344.19,344.79,2278.0,338.1077,338.2352,337.4606,338.0489,2278.0
2023-11-14 11:05:00,344.75,344.95,344.75,344.75,1189.0,338.0097,338.2058,338.0097,338.0097,1189.0
2023-11-14 11:10:00,345.0,345.22,344.9,344.9,1812.0,338.2548,338.4705,338.1567,338.1567,1812.0
2023-11-14 11:15:00,345.32,345.39,345.11,345.11,1735.0,338.5685,338.6372,338.3626,338.3626,1735.0
2023-11-14 11:20:00,345.35,345.56,345.3,345.56,1061.0,338.5979,338.8038,338.5489,338.8038,1061.0
2023-11-14 11:25:00,345.56,345.75,345.44,345.75,1192.0,338.8038,338.9901,338.6862,338.9901,1192.0
2023-11-14 11:30:00,345.61,346.05,345.6,346.03,2313.0,338.8529,339.2843,338.8431,339.2646,2313.0
2023-11-14 11:35:00,346.03,346.07,344.96,344.96,8378.0,339.2646,339.3039,338.2156,338.2156,8378.0
2023-11-14 11:40:00,344.84,344.92,344.54,344.89,2400.0,338.0979,338.1764,337.8038,338.1469,2400.0
2023-11-14 11:45:00,344.9,345.19,344.89,344.9,2682.0,338.1567,338.4411,338.1469,338.1567,2682.0
2023-11-14 11:50:00,344.72,344.85,344.67,344.84,900.0,337.9803,338.1077,337.9312,338.0979,900.0
2023-11-14 11:55:00,344.87,344.87,344.24,344.51,1764.0,338.1273,338.1273,337.5096,337.7744,1764.0
2023-11-14 12:00:00,344.52,344.84,344.38,344.51,4451.0,337.7842,338.0979,337.6469,337.7744,4451.0
2023-11-14 12:05:00,344.56,344.57,343.74,343.95,1835.0,337.8234,337.8332,337.0194,337.2253,1835.0
2023-11-14 12:10:00,344.11,344.33,343.83,344.31,901.0,337.3822,337.5979,337.1077,337.5783,901.0
2023-11-14 12:15:00,344.31,344.35,344.11,344.11,500.0,337.5783,337.6175,337.3822,337.3822,500.0
2023-11-14 12:20:00,343.91,343.91,343.36,343.8,703.0,337.1861,337.1861,336.6469,337.0782,703.0
2023-11-14 12:25:00,344.0,344.11,343.83,344.05,831.0,337.2743,337.3822,337.1077,337.3234,831.0
2023-11-14 12:30:00,343.82,343.97,343.67,343.74,1605.0,337.0979,337.2449,336.9508,337.0194,1605.0
2023-11-14 12:35:00,343.6,343.93,343.59,343.92,1002.0,336.8822,337.2057,336.8724,337.1959,1002.0
2023-11-14 12:40:00,343.95,344.15,343.91,344.15,1700.0,337.2253,337.4214,337.1861,337.4214,1700.0
2023-11-14 12:45:00,344.1,344.22,344.09,344.21,700.0,337.3724,337.49,337.3626,337.4802,700.0
2023-11-14 12:50:00,344.22,344.22,343.73,344.08,11159.0,337.49,337.49,337.0096,337.3528,11159.0
2023-11-14 12:55:00,344.01,344.02,343.69,343.8,2400.0,337.2841,337.2939,336.9704,337.0782,2400.0
2023-11-14 13:00:00,343.81,344.01,343.57,343.94,3886.0,337.0881,337.2841,336.8527,337.2155,3886.0
2023-11-14 13:05:00,343.78,343.78,343.37,343.65,614.0,337.0586,337.0586,336.6567,336.9312,614.0
2023-11-14 13:10:00,343.31,343.32,342.83,342.84,700.0,336.5978,336.6076,336.1272,336.137,700.0
2023-11-14 13:15:00,343.08,343.26,343.01,343.01,1000.0,336.3723,336.5488,336.3037,336.3037,1000.0
2023-11-14 13:20:00,343.03,343.23,342.76,343.0,1000.0,336.3233,336.5194,336.0586,336.2939,1000.0
2023-11-14 13:25:00,343.11,343.32,342.93,343.12,600.0,336.4017,336.6076,336.2253,336.4115,600.0
2023-11-14 13:30:00,343.31,343.44,342.97,343.17,1532.0,336.5978,336.7253,336.2645,336.4606,1532.0
2023-11-14 13:35:00,343.17,343.17,343.0,343.01,400.0,336.4606,336.4606,336.2939,336.3037,400.0
2023-11-14 13:40:00,343.21,343.4,342.94,342.94,1385.0,336.4998,336.6861,336.2351,336.2351,1385.0
2023-11-14 13:45:00,342.82,343.01,342.63,342.76,1151.0,336.1174,336.3037,335.9311,336.0586,1151.0
2023-11-14 13:50:00,342.69,343.02,342.69,342.74,1130.0,335.99,336.3135,335.99,336.039,1130.0
2023-11-14 13:55:00,342.41,342.6,342.02,342.02,1073.0,335.7154,335.9017,335.3331,335.3331,1073.0
2023-11-14 14:00:00,342.34,342.55,342.04,342.42,1380.0,335.6468,335.8527,335.3527,335.7252,1380.0
2023-11-14 14:05:00,342.35,342.35,342.33,342.33,400.0,335.6566,335.6566,335.637,335.637,400.0
2023-11-14 14:10:00,342.05,342.57,341.94,342.54,1376.0,335.3625,335.8723,335.2546,335.8429,1376.0
2023-11-14 14:15:00,342.42,342.42,342.17,342.17,1206.0,335.7252,335.7252,335.4801,335.4801,1206.0
2023-11-14 14:20:00,342.32,342.49,342.23,342.31,2348.0,335.6272,335.7939,335.5389,335.6174,2348.0
2023-11-14 14:25:00,342.35,342.64,342.26,342.52,2700.0,335.6566,335.9409,335.5684,335.8233,2700.0
2023-11-14 14:30:00,342.53,343.37,342.52,343.11,1400.0,335.8331,336.6567,335.8233,336.4017,1400.0
2023-11-14 14:35:00,343.29,343.36,343.29,343.29,841.0,336.5782,336.6469,336.5782,336.5782,841.0
2023-11-14 14:40:00,343.54,343.69,343.34,343.35,2201.0,336.8233,336.9704,336.6272,336.637,2201.0
2023-11-14 14:45:00,343.32,343.53,343.26,343.41,3836.0,336.6076,336.8135,336.5488,336.6959,3836.0
2023-11-14 14:50:00,343.55,343.63,343.3,343.3,900.0,336.8331,336.9116,336.588,336.588,900.0
2023-11-14 14:55:00,343.3,343.48,343.29,343.29,700.0,336.588,336.7645,336.5782,336.5782,700.0
2023-11-14 15:00:00,343.27,343.43,343.27,343.31,523.0,336.5586,336.7155,336.5586,336.5978,523.0
2023-11-14 15:05:00,343.31,343.58,343.2,343.58,800.0,336.5978,336.8625,336.49,336.8625,800.0
2023-11-14 15:10:00,343.63,344.05,343.63,343.88,1300.0,336.9116,337.3234,336.9116,337.1567,1300.0
2023-11-14 15:15:00,344.06,344.12,343.77,343.86,3366.0,337.3332,337.392,337.0488,337.1371,3366.0
2023-11-14 15:20:00,343.75,343.86,343.65,343.65,1100.0,337.0292,337.1371,336.9312,336.9312,1100.0
2023-11-14 15:25:00,343.61,343.72,343.59,343.68,1200.0,336.892,336.9998,336.8724,336.9606,1200.0
2023-11-14 15:30:00,343.6,343.9,343.44,343.44,4813.0,336.8822,337.1763,336.7253,336.7253,4813.0
2023-11-14 15:35:00,343.38,343.4,342.81,342.91,3455.0,336.6665,336.6861,336.1076,336.2056,3455.0
2023-11-14 15:40:00,342.71,343.06,342.66,342.78,2822.0,336.0096,336.3527,335.9605,336.0782,2822.0
2023-11-14 15:45:00,342.69,342.7,342.22,342.32,6197.0,335.99,335.9998,335.5291,335.6272,6197.0
2023-11-14 15:50:00,342.06,342.57,341.99,342.57,11092.0,335.3723,335.8723,335.3036,335.8723,11092.0
2023-11-14 15:55:00,342.56,342.65,342.2,342.45,18215.0,335.8625,335.9507,335.5095,335.7546,18215.0
2023-11-15 09:30:00,343.99,345.0,343.2,344.1,3603.0,337.2645,338.2548,336.49,337.3724,3603.0
2023-11-15 09:35:00,344.53,344.54,343.76,344.35,2000.0,337.794,337.8038,337.039,337.6175,2000.0
2023-11-15 09:40:00,344.36,344.36,343.38,343.38,1800.0,337.6273,337.6273,336.6665,336.6665,1800.0
2023-11-15 09:45:00,343.38,343.41,343.26,343.35,1214.0,336.6665,336.6959,336.5488,336.637,1214.0
2023-11-15 09:50:00,343.35,343.35,342.2,342.67,2000.0,336.637,336.637,335.5095,335.9703,2000.0
2023-11-15 09:55:00,342.94,343.12,342.43,343.12,3508.0,336.2351,336.4115,335.735,336.4115,3508.0
2023-11-15 10:00:00,343.29,343.31,342.99,342.99,2016.0,336.5782,336.5978,336.2841,336.2841,2016.0
2023-11-15 10:05:00,342.96,343.46,342.95,343.28,4169.0,336.2547,336.7449,336.2449,336.5684,4169.0
2023-11-15 10:10:00,343.25,343.34,343.14,343.18,1300.0,336.539,336.6272,336.4312,336.4704,1300.0
2023-11-15 10:15:00,343.35,343.99,343.2,343.91,4428.0,336.637,337.2645,336.49,337.1861,4428.0
2023-11-15 10:20:00,344.22,344.58,344.22,344.57,1100.0,337.49,337.843,337.49,337.8332,1100.0
2023-11-15 10:25:00,344.37,344.79,344.27,344.28,1872.0,337.6371,338.0489,337.5391,337.5489,1872.0
2023-11-15 10:30:00,344.44,344.57,344.2,344.57,600.0,337.7057,337.8332,337.4704,337.8332,600.0
2023-11-15 10:35:00,344.64,344.79,344.63,344.79,1005.0,337.9018,338.0489,337.892,338.0489,1005.0
2023-11-15 10:40:00,345.0,345.11,344.9,344.91,1370.0,338.2548,338.3626,338.1567,338.1665,1370.0
2023-11-15 10:45:00,344.92,344.92,344.04,344.46,4413.0,338.1764,338.1764,337.3136,337.7253,4413.0
2023-11-15 10:50:00,344.34,344.62,344.06,344.43,2327.0,337.6077,337.8822,337.3332,337.6959,2327.0
2023-11-15 10:55:00,344.43,344.57,344.32,344.33,1207.0,337.6959,337.8332,337.5881,337.5979,1207.0
2023-11-15 11:00:00,344.55,345.16,344.48,345.07,2061.0,337.8136,338.4117,337.745,338.3234,2061.0
2023-11-15 11:05:00,344.83,344.83,344.27,344.53,500.0,338.0881,338.0881,337.5391,337.794,500.0
2023-11-15 11:10:00,344.7,344.7,344.16,344.18,1000.0,337.9607,337.9607,337.4312,337.4508,1000.0
2023-11-15 11:15:00,344.26,344.26,343.57,343.57,1200.0,337.5293,337.5293,336.8527,336.8527,1200.0
2023-11-15 11:20:00,343.94,344.24,343.84,344.17,2582.0,337.2155,337.5096,337.1175,337.441,2582.0
2023-11-15 11:25:00,343.94,344.04,343.64,344.04,1157.0,337.2155,337.3136,336.9214,337.3136,1157.0
2023-11-15 11:30:00,343.62,343.62,343.43,343.59,1169.0,336.9018,336.9018,336.7155,336.8724,1169.0
2023-11-15 11:35:00,343.59,343.59,342.9,343.14,700.0,336.8724,336.8724,336.1958,336.4312,700.0
2023-11-15 11:40:00,343.18,343.18,342.86,342.91,1360.0,336.4704,336.4704,336.1566,336.2056,1360.0
2023-11-15 11:45:00,343.08,344.01,343.08,344.01,1791.0,336.3723,337.2841,336.3723,337.2841,1791.0
2023-11-15 11:50:00,344.02,344.02,343.64,343.86,635.0,337.2939,337.2939,336.9214,337.1371,635.0
2023-11-15 11:55:00,343.9,344.07,343.86,343.93,400.0,337.1763,337.343,337.1371,337.2057,400.0
2023-11-15 12:00:00,344.13,344.13,343.87,343.99,831.0,337.4018,337.4018,337.1469,337.2645,831.0
2023-11-15 12:05:00,343.83,344.02,343.83,343.89,600.0,337.1077,337.2939,337.1077,337.1665,600.0
2023-11-15 12:10:00,343.65,343.82,343.64,343.74,700.0,336.9312,337.0979,336.9214,337.0194,700.0
2023-11-15 12:15:00,343.9,343.91,343.69,343.69,778.0,337.1763,337.1861,336.9704,336.9704,778.0
2023-11-15 12:20:00,343.61,344.12,343.61,343.99,1582.0,336.892,337.392,336.892,337.2645,1582.0
2023-11-15 12:25:00,344.18,344.33,344.1,344.33,500.0,337.4508,337.5979,337.3724,337.5979,500.0
2023-11-15 12:30:00,344.33,344.46,344.12,344.46,742.0,337.5979,337.7253,337.392,337.7253,742.0
2023-11-15 12:35:00,344.42,344.47,344.3,344.34,1100.0,337.6861,337.7351,337.5685,337.6077,1100.0
2023-11-15 12:40:00,344.21,344.21,343.84,343.88,701.0,337.4802,337.4802,337.1175,337.1567,701.0
2023-11-15 12:45:00,344.0,344.12,343.88,344.09,2094.0,337.2743,337.392,337.1567,337.3626,2094.0
2023-11-15 12:50:00,344.07,344.08,343.78,343.9,1411.0,337.343,337.3528,337.0586,337.1763,1411.0
2023-11-15 12:55:00,343.99,343.99,343.72,343.87,600.0,337.2645,337.2645,336.9998,337.1469,600.0
2023-11-15 13:00:00,344.05,344.05,343.71,343.87,904.0,337.3234,337.3234,336.99,337.1469,904.0
2023-11-15 13:05:00,343.87,343.87,343.25,343.25,1311.0,337.1469,337.1469,336.539,336.539,1311.0
2023-11-15 13:10:00,343.14,343.14,342.68,342.71,630.0,336.4312,336.4312,335.9801,336.0096,630.0
2023-11-15 13:15:00,342.89,343.3,342.8,343.3,2308.0,336.186,336.588,336.0978,336.588,2308.0
2023-11-15 13:20:00,343.09,343.1,342.74,342.76,1786.0,336.3821,336.3919,336.039,336.0586,1786.0
2023-11-15 13:25:00,342.92,343.1,342.92,343.03,1387.0,336.2155,336.3919,336.2155,336.3233,1387.0
2023-11-15 13:30:00,343.03,343.1,343.03,343.09,500.0,336.3233,336.3919,336.3233,336.3821,500.0
2023-11-15 13:35:00,343.39,343.39,342.75,342.91,1336.0,336.6763,336.6763,336.0488,336.2056,1336.0
2023-11-15 13:40:00,343.08,343.26,343.08,343.1,1229.0,336.3723,336.5488,336.3723,336.3919,1229.0
2023-11-15 13:45:00,343.1,343.18,342.94,342.99,3590.0,336.3919,336.4704,336.2351,336.2841,3590.0
2023-11-15 13:50:00,343.07,343.44,343.07,343.22,1700.0,336.3625,336.7253,336.3625,336.5096,1700.0
2023-11-15 13:55:00,343.28,343.28,342.96,342.96,505.0,336.5684,336.5684,336.2547,336.2547,505.0
2023-11-15 14:00:00,343.26,343.56,343.25,343.56,882.0,336.5488,336.8429,336.539,336.8429,882.0
2023-11-15 14:05:00,343.76,344.08,343.76,343.89,820.0,337.039,337.3528,337.039,337.1665,820.0
2023-11-15 14:10:00,344.02,344.02,343.65,343.66,1340.0,337.2939,337.2939,336.9312,336.941,1340.0
2023-11-15 14:15:00,343.66,343.66,343.23,343.23,2611.0,336.941,336.941,336.5194,336.5194,2611.0
2023-11-15 14:20:00,343.3,343.3,343.04,343.06,808.0,336.588,336.588,336.3331,336.3527,808.0
2023-11-15 14:25:00,343.27,343.48,343.27,343.42,1899.0,336.5586,336.7645,336.5586,336.7057,1899.0
2023-11-15 14:30:00,343.55,343.55,343.41,343.43,927.0,336.8331,336.8331,336.6959,336.7155,927.0
2023-11-15 14:35:00,343.66,343.97,343.65,343.88,3315.0,336.941,337.2449,336.9312,337.1567,3315.0
2023-11-15 14:40:00,343.8,343.89,343.6,343.62,1945.0,337.0782,337.1665,336.8822,336.9018,1945.0
2023-11-15 14:45:00,343.57,343.57,343.35,343.45,2131.0,336.8527,336.8527,336.637,336.7351,2131.0
2023-11-15 14:50:00,343.5,343.63,343.35,343.35,3352.0,336.7841,336.9116,336.637,336.637,3352.0
2023-11-15 14:55:00,343.15,343.15,343.14,343.15,100.0,336.441,336.441,336.4312,336.441,100.0
2023-11-15 15:00:00,343.35,343.72,343.34,343.58,4250.0,336.637,336.9998,336.6272,336.8625,4250.0
2023-11-15 15:05:00,343.41,343.47,343.03,343.03,1843.0,336.6959,336.7547,336.3233,336.3233,1843.0
2023-11-15 15:10:00,342.97,343.26,342.97,343.21,1195.0,336.2645,336.5488,336.2645,336.4998,1195.0
2023-11-15 15:15:00,343.21,343.4,343.21,343.32,798.0,336.4998,336.6861,336.4998,336.6076,798.0
2023-11-15 15:20:00,343.33,343.43,343.21,343.27,1384.0,336.6174,336.7155,336.4998,336.5586,1384.0
2023-11-15 15:25:00,343.18,343.34,343.18,343.22,1107.0,336.4704,336.6272,336.4704,336.5096,1107.0
2023-11-15 15:30:00,343.34,343.34,343.15,343.21,1100.0,336.6272,336.6272,336.441,336.4998,1100.0
2023-11-15 15:35:00,343.17,343.43,343.16,343.41,1326.0,336.4606,336.7155,336.4508,336.6959,1326.0
2023-11-15 15:40:00,343.38,343.38,342.9,342.96,1591.0,336.6665,336.6665,336.1958,336.2547,1591.0
2023-11-15 15:45:00,342.69,342.85,342.47,342.47,1964.0,335.99,336.1468,335.7743,335.7743,1964.0
2023-11-15 15:50:00,342.44,343.28,342.29,343.13,19559.0,335.7448,336.5684,335.5978,336.4213,19559.0
2023-11-15 15:55:00,342.98,343.83,342.98,343.5,45992.0,336.2743,337.1077,336.2743,336.7841,45992.0
2023-11-16 09:30:00,343.6,343.6,343.6,343.6,2874.0,336.8822,336.8822,336.8822,336.8822,2874.0
2023-11-16 09:35:00,345.91,346.55,345.91,346.55,715.0,339.147,339.7745,339.147,339.7745,715.0
2023-11-16 09:40:00,346.04,346.3,345.81,345.84,3289.0,339.2745,339.5294,339.049,339.0784,3289.0
2023-11-16 09:45:00,345.84,345.93,345.25,345.26,1200.0,339.0784,339.1666,338.4999,338.5097,1200.0
2023-11-16 09:50:00,345.28,346.02,345.0,345.5,4391.0,338.5293,339.2548,338.2548,338.745,4391.0
2023-11-16 09:55:00,344.98,345.36,344.43,345.36,825.0,338.2352,338.6077,337.6959,338.6077,825.0
2023-11-16 10:00:00,345.3,345.32,344.96,344.96,886.0,338.5489,338.5685,338.2156,338.2156,886.0
2023-11-16 10:05:00,344.97,345.18,344.58,344.69,800.0,338.2254,338.4313,337.843,337.9508,800.0
2023-11-16 10:10:00,344.72,345.09,344.72,345.09,800.0,337.9803,338.343,337.9803,338.343,800.0
2023-11-16 10:15:00,344.95,345.2,344.37,344.85,2412.0,338.2058,338.4509,337.6371,338.1077,2412.0
2023-11-16 10:20:00,344.76,345.03,344.46,345.03,1000.0,338.0195,338.2842,337.7253,338.2842,1000.0
2023-11-16 10:25:00,344.99,345.23,344.74,344.74,1398.0,338.245,338.4803,337.9999,337.9999,1398.0
2023-11-16 10:30:00,344.93,344.93,344.73,344.75,1000.0,338.1862,338.1862,337.9901,338.0097,1000.0
2023-11-16 10:35:00,344.51,344.52,344.1,344.11,1208.0,337.7744,337.7842,337.3724,337.3822,1208.0
2023-11-16 10:40:00,344.11,344.11,343.22,343.22,1812.0,337.3822,337.3822,336.5096,336.5096,1812.0
2023-11-16 10:45:00,343.23,344.39,343.23,344.19,1059.0,336.5194,337.6567,336.5194,337.4606,1059.0
2023-11-16 10:50:00,344.42,344.42,344.04,344.04,600.0,337.6861,337.6861,337.3136,337.3136,600.0
2023-11-16 10:55:00,344.08,344.29,343.56,343.56,3318.0,337.3528,337.5587,336.8429,336.8429,3318.0
2023-11-16 11:00:00,343.68,343.76,343.63,343.63,857.0,336.9606,337.039,336.9116,336.9116,857.0
2023-11-16 11:05:00,343.82,343.9,343.64,343.9,1000.0,337.0979,337.1763,336.9214,337.1763,1000.0
2023-11-16 11:10:00,343.57,343.74,343.16,343.74,1801.0,336.8527,337.0194,336.4508,337.0194,1801.0
2023-11-16 11:15:00,343.62,343.89,343.1,343.4,1316.0,336.9018,337.1665,336.3919,336.6861,1316.0
2023-11-16 11:20:00,343.36,343.36,343.1,343.13,930.0,336.6469,336.6469,336.3919,336.4213,930.0
2023-11-16 11:25:00,343.32,343.41,343.18,343.22,1483.0,336.6076,336.6959,336.4704,336.5096,1483.0
2023-11-16 11:30:00,343.25,344.21,343.25,344.21,2205.0,336.539,337.4802,336.539,337.4802,2205.0
2023-11-16 11:35:00,344.33,344.59,343.95,344.16,900.0,337.5979,337.8528,337.2253,337.4312,900.0
2023-11-16 11:40:00,344.25,344.38,343.99,344.1,1000.0,337.5195,337.6469,337.2645,337.3724,1000.0
2023-11-16 11:45:00,344.1,344.1,343.84,344.0,1016.0,337.3724,337.3724,337.1175,337.2743,1016.0
2023-11-16 11:50:00,343.73,343.74,343.47,343.48,700.0,337.0096,337.0194,336.7547,336.7645,700.0
2023-11-16 11:55:00,343.82,344.08,343.81,344.08,300.0,337.0979,337.3528,337.0881,337.3528,300.0
2023-11-16 12:00:00,344.16,344.17,343.63,343.86,2241.0,337.4312,337.441,336.9116,337.1371,2241.0
2023-11-16 12:05:00,343.85,344.18,343.73,343.73,897.0,337.1273,337.4508,337.0096,337.0096,897.0
2023-11-16 12:10:00,343.71,344.06,343.68,344.06,897.0,336.99,337.3332,336.9606,337.3332,897.0
2023-11-16 12:15:00,344.06,344.22,343.98,343.98,948.0,337.3332,337.49,337.2547,337.2547,948.0
2023-11-16 12:20:00,343.94,343.94,343.75,343.76,545.0,337.2155,337.2155,337.0292,337.039,545.0
2023-11-16 12:25:00,343.82,343.89,343.75,343.78,700.0,337.0979,337.1665,337.0292,337.0586,700.0
2023-11-16 12:30:00,343.49,343.49,343.49,343.49,100.0,336.7743,336.7743,336.7743,336.7743,100.0
2023-11-16 12:35:00,343.64,343.85,343.55,343.84,1328.0,336.9214,337.1273,336.8331,337.1175,1328.0
2023-11-16 12:40:00,343.98,344.08,343.98,344.08,455.0,337.2547,337.3528,337.2547,337.3528,455.0
2023-11-16 12:45:00,344.06,344.15,343.77,344.15,700.0,337.3332,337.4214,337.0488,337.4214,700.0
2023-11-16 12:50:00,343.56,343.56,343.44,343.44,608.0,336.8429,336.8429,336.7253,336.7253,608.0
2023-11-16 12:55:00,343.56,343.59,343.44,343.51,827.0,336.8429,336.8724,336.7253,336.7939,827.0
2023-11-16 13:00:00,343.73,344.28,343.72,343.86,1100.0,337.0096,337.5489,336.9998,337.1371,1100.0
2023-11-16 13:05:00,343.82,343.83,343.38,343.67,900.0,337.0979,337.1077,336.6665,336.9508,900.0
2023-11-16 13:10:00,343.23,343.5,343.22,343.49,800.0,336.5194,336.7841,336.5096,336.7743,800.0
2023-11-16 13:15:00,343.62,343.62,343.23,343.24,600.0,336.9018,336.9018,336.5194,336.5292,600.0
2023-11-16 13:20:00,343.38,343.76,343.26,343.76,1400.0,336.6665,337.039,336.5488,337.039,1400.0
2023-11-16 13:25:00,343.89,344.15,343.88,343.95,1025.0,337.1665,337.4214,337.1567,337.2253,1025.0
2023-11-16 13:30:00,343.98,343.98,343.49,343.54,700.0,337.2547,337.2547,336.7743,336.8233,700.0
2023-11-16 13:35:00,343.71,343.96,343.7,343.75,1200.0,336.99,337.2351,336.9802,337.0292,1200.0
2023-11-16 13:40:00,343.54,343.58,343.36,343.41,1213.0,336.8233,336.8625,336.6469,336.6959,1213.0
2023-11-16 13:45:00,343.39,343.67,343.22,343.27,4503.0,336.6763,336.9508,336.5096,336.5586,4503.0
2023-11-16 13:50:00,343.19,343.25,342.96,343.25,600.0,336.4802,336.539,336.2547,336.539,600.0
2023-11-16 13:55:00,343.32,343.48,343.24,343.48,1110.0,336.6076,336.7645,336.5292,336.7645,1110.0
2023-11-16 14:00:00,343.73,343.97,343.72,343.73,1200.0,337.0096,337.2449,336.9998,337.0096,1200.0
2023-11-16 14:05:00,343.73,343.79,343.72,343.78,859.0,337.0096,337.0684,336.9998,337.0586,859.0
2023-11-16 14:10:00,343.87,343.88,343.64,343.64,700.0,337.1469,337.1567,336.9214,336.9214,700.0
2023-11-16 14:15:00,343.73,343.82,343.64,343.82,1230.0,337.0096,337.0979,336.9214,337.0979,1230.0
2023-11-16 14:20:00,343.83,343.83,343.67,343.67,500.0,337.1077,337.1077,336.9508,336.9508,500.0
2023-11-16 14:25:00,343.65,343.65,343.53,343.65,1100.0,336.9312,336.9312,336.8135,336.9312,1100.0
2023-11-16 14:30:00,343.57,343.74,343.57,343.72,1800.0,336.8527,337.0194,336.8527,336.9998,1800.0
2023-11-16 14:35:00,343.58,343.74,343.57,343.65,1801.0,336.8625,337.0194,336.8527,336.9312,1801.0
2023-11-16 14:40:00,343.67,344.04,343.67,344.04,1601.0,336.9508,337.3136,336.9508,337.3136,1601.0
2023-11-16 14:45:00,344.07,344.24,344.03,344.18,963.0,337.343,337.5096,337.3038,337.4508,963.0
2023-11-16 14:50:00,344.2,344.34,343.77,343.77,2238.0,337.4704,337.6077,337.0488,337.0488,2238.0
2023-11-16 14:55:00,343.81,344.29,343.81,344.12,1262.0,337.0881,337.5587,337.0881,337.392,1262.0
2023-11-16 15:00:00,344.04,344.04,343.87,343.94,710.0,337.3136,337.3136,337.1469,337.2155,710.0
2023-11-16 15:05:00,343.93,343.96,343.87,343.88,993.0,337.2057,337.2351,337.1469,337.1567,993.0
2023-11-16 15:10:00,343.9,343.9,343.67,343.83,1060.0,337.1763,337.1763,336.9508,337.1077,1060.0
2023-11-16 15:15:00,343.83,344.1,343.83,344.1,1078.0,337.1077,337.3724,337.1077,337.3724,1078.0
2023-11-16 15:20:00,344.15,344.15,343.98,343.98,500.0,337.4214,337.4214,337.2547,337.2547,500.0
2023-11-16 15:25:00,344.1,344.35,343.98,343.98,1791.0,337.3724,337.6175,337.2547,337.2547,1791.0
2023-11-16 15:30:00,344.02,344.18,343.8,343.94,1777.0,337.2939,337.4508,337.0782,337.2155,1777.0
2023-11-16 15:35:00,344.1,344.29,343.9,344.23,1318.0,337.3724,337.5587,337.1763,337.4998,1318.0
2023-11-16 15:40:00,344.25,344.42,344.12,344.33,1300.0,337.5195,337.6861,337.392,337.5979,1300.0
2023-11-16 15:45:00,344.43,344.56,344.18,344.36,3035.0,337.6959,337.8234,337.4508,337.6273,3035.0
2023-11-16 15:50:00,344.48,344.69,344.36,344.38,6790.0,337.745,337.9508,337.6273,337.6469,6790.0
2023-11-16 15:55:00,344.47,344.62,343.9,344.2,27633.0,337.7351,337.8822,337.1763,337.4704,27633.0
2023-11-17 09:30:00,346.6,346.98,346.6,346.98,19723.0,339.8235,340.1961,339.8235,340.1961,19723.0
2023-11-17 09:35:00,346.98,347.15,346.6,347.15,1153.0,340.1961,340.3628,339.8235,340.3628,1153.0
2023-11-17 09:40:00,347.53,347.53,347.11,347.35,1224.0,340.7353,340.7353,340.3235,340.5588,1224.0
2023-11-17 09:45:00,347.77,347.77,347.31,347.31,1600.0,340.9706,340.9706,340.5196,340.5196,1600.0
2023-11-17 09:50:00,347.33,347.33,346.8,347.14,1002.0,340.5392,340.5392,340.0196,340.3529,1002.0
2023-11-17 09:55:00,346.69,347.52,346.69,347.52,1481.0,339.9117,340.7255,339.9117,340.7255,1481.0
2023-11-17 10:00:00,347.56,348.0,347.45,347.86,1896.0,340.7647,341.1961,340.6569,341.0589,1896.0
2023-11-17 10:05:00,347.34,347.43,346.95,346.95,1928.0,340.549,340.6373,340.1667,340.1667,1928.0
2023-11-17 10:10:00,347.12,347.43,346.96,347.43,616.0,340.3333,340.6373,340.1765,340.6373,616.0
2023-11-17 10:15:00,347.52,347.94,347.52,347.83,605.0,340.7255,341.1373,340.7255,341.0295,605.0
2023-11-17 10:20:00,347.78,348.02,347.65,348.0,2912.0,340.9804,341.2157,340.853,341.1961,2912.0
2023-11-17 10:25:00,348.19,348.29,347.86,347.93,2463.0,341.3824,341.4805,341.0589,341.1275,2463.0
2023-11-17 10:30:00,347.74,347.74,347.35,347.35,700.0,340.9412,340.9412,340.5588,340.5588,700.0
2023-11-17 10:35:00,347.28,347.32,347.18,347.23,600.0,340.4902,340.5294,340.3922,340.4412,600.0
2023-11-17 10:40:00,347.18,347.47,347.01,347.47,2449.0,340.3922,340.6765,340.2255,340.6765,2449.0
2023-11-17 10:45:00,347.47,347.79,347.47,347.78,1200.0,340.6765,340.9902,340.6765,340.9804,1200.0
2023-11-17 10:50:00,347.51,347.65,347.45,347.62,1206.0,340.7157,340.853,340.6569,340.8236,1206.0
2023-11-17 10:55:00,347.55,347.62,347.3,347.62,1806.0,340.7549,340.8236,340.5098,340.8236,1806.0
2023-11-17 11:00:00,347.5,347.5,347.36,347.43,1310.0,340.7059,340.7059,340.5686,340.6373,1310.0
2023-11-17 11:05:00,347.05,347.69,347.05,347.69,2934.0,340.2647,340.8922,340.2647,340.8922,2934.0
2023-11-17 11:10:00,347.62,347.74,347.4,347.68,2248.0,340.8236,340.9412,340.6079,340.8824,2248.0
2023-11-17 11:15:00,347.58,347.66,347.53,347.66,1020.0,340.7843,340.8628,340.7353,340.8628,1020.0
2023-11-17 11:20:00,347.55,347.8,347.51,347.75,1600.0,340.7549,341.0,340.7157,340.951,1600.0
2023-11-17 11:25:00,347.42,347.48,346.81,346.81,1621.0,340.6275,340.6863,340.0294,340.0294,1621.0
2023-11-17 11:30:00,346.91,347.25,346.8,347.25,2060.0,340.1274,340.4608,340.0196,340.4608,2060.0
2023-11-17 11:35:00,347.36,347.44,347.09,347.31,1987.0,340.5686,340.6471,340.3039,340.5196,1987.0
2023-11-17 11:40:00,347.15,347.26,346.9,347.18,1404.0,340.3628,340.4706,340.1176,340.3922,1404.0
2023-11-17 11:45:00,347.0,347.34,347.0,347.33,1207.0,340.2157,340.549,340.2157,340.5392,1207.0
2023-11-17 11:50:00,347.26,347.26,346.93,346.93,1196.0,340.4706,340.4706,340.1471,340.1471,1196.0
2023-11-17 11:55:00,346.75,347.14,346.74,347.06,878.0,339.9706,340.3529,339.9608,340.2745,878.0
2023-11-17 12:00:00,346.92,347.24,346.91,347.1,1103.0,340.1372,340.451,340.1274,340.3137,1103.0
2023-11-17 12:05:00,347.17,347.22,347.17,347.22,301.0,340.3824,340.4314,340.3824,340.4314,301.0
2023-11-17 12:10:00,347.29,347.48,347.28,347.4,899.0,340.5,340.6863,340.4902,340.6079,899.0
2023-11-17 12:15:00,347.37,347.39,347.24,347.24,1247.0,340.5785,340.5981,340.451,340.451,1247.0
2023-11-17 12:20:00,347.21,347.33,347.12,347.29,957.0,340.4216,340.5392,340.3333,340.5,957.0
2023-11-17 12:25:00,347.28,347.28,346.89,346.89,849.0,340.4902,340.4902,340.1078,340.1078,849.0
2023-11-17 12:30:00,347.1,347.17,347.08,347.17,600.0,340.3137,340.3824,340.2941,340.3824,600.0
2023-11-17 12:35:00,347.16,347.23,347.1,347.19,717.0,340.3726,340.4412,340.3137,340.402,717.0
2023-11-17 12:40:00,347.11,347.32,347.11,347.24,1200.0,340.3235,340.5294,340.3235,340.451,1200.0
2023-11-17 12:45:00,347.22,347.22,347.07,347.07,200.0,340.4314,340.4314,340.2843,340.2843,200.0
2023-11-17 12:50:00,347.15,347.22,347.14,347.17,700.0,340.3628,340.4314,340.3529,340.3824,700.0
2023-11-17 12:55:00,347.09,347.22,347.02,347.19,623.0,340.3039,340.4314,340.2353,340.402,623.0
2023-11-17 13:00:00,347.23,347.43,347.23,347.32,903.0,340.4412,340.6373,340.4412,340.5294,903.0
2023-11-17 13:05:00,347.28,347.43,347.28,347.43,651.0,340.4902,340.6373,340.4902,340.6373,651.0
2023-11-17 13:10:00,347.43,347.59,347.43,347.55,513.0,340.6373,340.7941,340.6373,340.7549,513.0
2023-11-17 13:15:00,347.63,347.78,347.63,347.78,1000.0,340.8334,340.9804,340.8334,340.9804,1000.0
2023-11-17 13:20:00,347.76,347.76,347.76,347.76,100.0,340.9608,340.9608,340.9608,340.9608,100.0
2023-11-17 13:25:00,347.77,347.77,347.51,347.57,609.0,340.9706,340.9706,340.7157,340.7745,609.0
2023-11-17 13:30:00,347.67,347.67,347.67,347.67,200.0,340.8726,340.8726,340.8726,340.8726,200.0
2023-11-17 13:35:00,347.67,347.67,347.46,347.46,507.0,340.8726,340.8726,340.6667,340.6667,507.0
2023-11-17 13:40:00,347.82,348.37,347.82,348.08,4527.0,341.0197,341.5589,341.0197,341.2746,4527.0
2023-11-17 13:45:00,348.08,348.08,348.08,348.08,0.0,341.2746,341.2746,341.2746,341.2746,0.0
2023-11-17 13:50:00,348.15,348.15,348.15,348.15,100.0,341.3432,341.3432,341.3432,341.3432,100.0
2023-11-17 13:55:00,348.47,348.62,348.44,348.44,1303.0,341.6569,341.804,341.6275,341.6275,1303.0
2023-11-17 14:00:00,348.35,348.43,348.25,348.25,727.0,341.5393,341.6177,341.4412,341.4412,727.0
2023-11-17 14:05:00,348.23,348.38,347.98,348.38,1287.0,341.4216,341.5687,341.1765,341.5687,1287.0
2023-11-17 14:10:00,348.42,348.43,348.41,348.42,300.0,341.6079,341.6177,341.5981,341.6079,300.0
2023-11-17 14:15:00,348.52,348.52,348.33,348.39,2560.0,341.706,341.706,341.5197,341.5785,2560.0
2023-11-17 14:20:00,348.21,348.33,348.0,348.0,3215.0,341.402,341.5197,341.1961,341.1961,3215.0
2023-11-17 14:25:00,347.96,347.96,347.75,347.75,1601.0,341.1569,341.1569,340.951,340.951,1601.0
2023-11-17 14:30:00,347.76,347.82,347.67,347.67,1206.0,340.9608,341.0197,340.8726,340.8726,1206.0
2023-11-17 14:35:00,347.66,347.69,347.49,347.51,2261.0,340.8628,340.8922,340.6961,340.7157,2261.0
2023-11-17 14:40:00,347.53,347.7,347.52,347.66,800.0,340.7353,340.902,340.7255,340.8628,800.0
2023-11-17 14:45:00,347.65,347.71,347.46,347.46,2748.0,340.853,340.9118,340.6667,340.6667,2748.0
2023-11-17 14:50:00,347.36,347.49,347.33,347.34,1535.0,340.5686,340.6961,340.5392,340.549,1535.0
2023-11-17 14:55:00,347.32,347.55,347.2,347.55,1300.0,340.5294,340.7549,340.4118,340.7549,1300.0
2023-11-17 15:00:00,347.56,347.61,347.39,347.57,1028.0,340.7647,340.8138,340.5981,340.7745,1028.0
2023-11-17 15:05:00,347.4,347.48,347.31,347.31,740.0,340.6079,340.6863,340.5196,340.5196,740.0
2023-11-17 15:10:00,347.15,347.17,346.82,346.82,836.0,340.3628,340.3824,340.0392,340.0392,836.0
2023-11-17 15:15:00,346.97,347.29,346.97,347.25,1827.0,340.1863,340.5,340.1863,340.4608,1827.0
2023-11-17 15:20:00,347.24,347.43,347.23,347.43,1149.0,340.451,340.6373,340.4412,340.6373,1149.0
2023-11-17 15:25:00,347.35,347.8,347.35,347.63,2865.0,340.5588,341.0,340.5588,340.8334,2865.0
2023-11-17 15:30:00,347.62,347.62,347.15,347.36,1908.0,340.8236,340.8236,340.3628,340.5686,1908.0
2023-11-17 15:35:00,347.42,347.51,347.13,347.46,2648.0,340.6275,340.7157,340.3431,340.6667,2648.0
2023-11-17 15:40:00,347.47,347.47,347.06,347.06,1300.0,340.6765,340.6765,340.2745,340.2745,1300.0
2023-11-17 15:45:00,347.05,347.21,346.98,347.12,2307.0,340.2647,340.4216,340.1961,340.3333,2307.0
2023-11-17 15:50:00,347.1,347.47,347.02,347.44,7288.0,340.3137,340.6765,340.2353,340.6471,7288.0
2023-11-17 15:55:00,347.38,348.03,347.38,347.99,20794.0,340.5883,341.2255,340.5883,341.1863,20794.0
2023-11-20 09:30:00,345.98,347.22,345.05,345.08,10237.0,339.2156,340.4314,338.3038,338.3332,10237.0
2023-11-20 09:35:00,345.08,345.98,343.98,345.98,2361.0,338.3332,339.2156,337.2547,339.2156,2361.0
2023-11-20 09:40:00,344.76,345.94,344.76,345.94,406.0,338.0195,339.1764,338.0195,339.1764,406.0
2023-11-20 09:45:00,345.94,345.94,345.71,345.71,1183.0,339.1764,339.1764,338.9509,338.9509,1183.0
2023-11-20 09:50:00,345.71,345.71,345.71,345.71,300.0,338.9509,338.9509,338.9509,338.9509,300.0
2023-11-20 09:55:00,345.71,346.26,345.7,346.26,700.0,338.9509,339.4902,338.9411,339.4902,700.0
2023-11-20 10:00:00,346.65,346.65,346.1,346.39,2493.0,339.8725,339.8725,339.3333,339.6176,2493.0
2023-11-20 10:05:00,346.68,346.93,346.56,346.93,819.0,339.9019,340.1471,339.7843,340.1471,819.0
2023-11-20 10:10:00,346.67,346.88,346.61,346.62,585.0,339.8921,340.098,339.8333,339.8431,585.0
2023-11-20 10:15:00,347.19,347.22,347.19,347.21,512.0,340.402,340.4314,340.402,340.4216,512.0
2023-11-20 10:20:00,347.49,347.59,347.3,347.3,901.0,340.6961,340.7941,340.5098,340.5098,901.0
2023-11-20 10:25:00,347.31,347.88,347.3,347.81,1126.0,340.5196,341.0785,340.5098,341.0098,1126.0
2023-11-20 10:30:00,347.65,347.93,347.58,347.85,1803.0,340.853,341.1275,340.7843,341.0491,1803.0
2023-11-20 10:35:00,347.84,347.84,347.54,347.72,941.0,341.0393,341.0393,340.7451,340.9216,941.0
2023-11-20 10:40:00,347.51,347.55,347.37,347.55,1125.0,340.7157,340.7549,340.5785,340.7549,1125.0
2023-11-20 10:45:00,347.28,347.8,347.28,347.74,1091.0,340.4902,341.0,340.4902,340.9412,1091.0
2023-11-20 10:50:00,347.54,347.54,347.54,347.54,856.0,340.7451,340.7451,340.7451,340.7451,856.0
2023-11-20 10:55:00,347.54,347.84,347.54,347.71,1890.0,340.7451,341.0393,340.7451,340.9118,1890.0
2023-11-20 11:00:00,347.87,347.96,347.72,347.8,1142.0,341.0687,341.1569,340.9216,341.0,1142.0
2023-11-20 11:05:00,347.46,347.72,347.46,347.68,1857.0,340.6667,340.9216,340.6667,340.8824,1857.0
2023-11-20 11:10:00,347.57,348.18,347.57,348.13,2018.0,340.7745,341.3726,340.7745,341.3236,2018.0
2023-11-20 11:15:00,348.02,348.22,348.01,348.06,1050.0,341.2157,341.4118,341.2059,341.255,1050.0
2023-11-20 11:20:00,348.06,348.06,347.81,347.96,741.0,341.255,341.255,341.0098,341.1569,741.0
2023-11-20 11:25:00,347.79,347.93,347.79,347.89,1404.0,340.9902,341.1275,340.9902,341.0883,1404.0
2023-11-20 11:30:00,347.89,348.18,347.76,348.16,2000.0,341.0883,341.3726,340.9608,341.353,2000.0
2023-11-20 11:35:00,348.09,348.19,347.67,348.15,2015.0,341.2844,341.3824,340.8726,341.3432,2015.0
2023-11-20 11:40:00,348.11,348.15,347.81,348.15,1254.0,341.304,341.3432,341.0098,341.3432,1254.0
2023-11-20 11:45:00,348.26,348.26,348.24,348.24,200.0,341.451,341.451,341.4314,341.4314,200.0
2023-11-20 11:50:00,348.09,348.27,348.08,348.27,1025.0,341.2844,341.4609,341.2746,341.4609,1025.0
2023-11-20 11:55:00,348.23,348.43,348.22,348.28,1417.0,341.4216,341.6177,341.4118,341.4707,1417.0
2023-11-20 12:00:00,348.35,348.5,348.3,348.35,1635.0,341.5393,341.6864,341.4903,341.5393,1635.0
2023-11-20 12:05:00,347.98,348.22,347.98,348.15,1473.0,341.1765,341.4118,341.1765,341.3432,1473.0
2023-11-20 12:10:00,347.94,348.1,347.94,348.1,511.0,341.1373,341.2942,341.1373,341.2942,511.0
2023-11-20 12:15:00,348.12,348.32,348.12,348.26,1244.0,341.3138,341.5099,341.3138,341.451,1244.0
2023-11-20 12:20:00,348.22,348.43,348.09,348.12,3838.0,341.4118,341.6177,341.2844,341.3138,3838.0
2023-11-20 12:25:00,347.91,348.01,347.78,347.78,700.0,341.1079,341.2059,340.9804,340.9804,700.0
2023-11-20 12:30:00,347.98,348.21,347.98,348.12,896.0,341.1765,341.402,341.1765,341.3138,896.0
2023-11-20 12:35:00,348.06,348.18,348.06,348.17,527.0,341.255,341.3726,341.255,341.3628,527.0
2023-11-20 12:40:00,348.09,348.09,348.02,348.02,204.0,341.2844,341.2844,341.2157,341.2157,204.0
2023-11-20 12:45:00,348.02,348.37,347.87,348.25,2176.0,341.2157,341.5589,341.0687,341.4412,2176.0
2023-11-20 12:50:00,348.31,348.31,348.07,348.07,400.0,341.5001,341.5001,341.2648,341.2648,400.0
2023-11-20 12:55:00,348.22,348.44,348.22,348.39,768.0,341.4118,341.6275,341.4118,341.5785,768.0
2023-11-20 13:00:00,348.53,349.16,348.53,349.15,2726.0,341.7158,342.3335,341.7158,342.3236,2726.0
2023-11-20 13:05:00,349.15,349.15,349.0,349.14,1443.0,342.3236,342.3236,342.1766,342.3138,1443.0
2023-11-20 13:10:00,349.16,349.16,349.02,349.02,800.0,342.3335,342.3335,342.1962,342.1962,800.0
2023-11-20 13:15:00,349.02,349.04,348.93,348.99,737.0,342.1962,342.2158,342.108,342.1668,737.0
2023-11-20 13:20:00,349.02,349.27,349.02,349.26,779.0,342.1962,342.4413,342.1962,342.4315,779.0
2023-11-20 13:25:00,349.2,349.79,349.2,349.74,1816.0,342.3727,342.9511,342.3727,342.9021,1816.0
2023-11-20 13:30:00,349.81,349.81,349.5,349.5,1700.0,342.9707,342.9707,342.6668,342.6668,1700.0
2023-11-20 13:35:00,349.57,349.58,349.38,349.47,858.0,342.7354,342.7452,342.5492,342.6374,858.0
2023-11-20 13:40:00,349.55,349.66,349.42,349.66,1192.0,342.7158,342.8237,342.5884,342.8237,1192.0
2023-11-20 13:45:00,349.66,349.66,349.65,349.65,646.0,342.8237,342.8237,342.8139,342.8139,646.0
2023-11-20 13:50:00,349.74,349.74,349.68,349.68,247.0,342.9021,342.9021,342.8433,342.8433,247.0
2023-11-20 13:55:00,349.81,349.81,349.5,349.6,1189.0,342.9707,342.9707,342.6668,342.7649,1189.0
2023-11-20 14:00:00,349.57,349.85,349.57,349.85,938.0,342.7354,343.01,342.7354,343.01,938.0
2023-11-20 14:05:00,349.74,349.74,349.59,349.71,400.0,342.9021,342.9021,342.755,342.8727,400.0
2023-11-20 14:10:00,349.71,349.79,349.48,349.79,1499.0,342.8727,342.9511,342.6472,342.9511,1499.0
2023-11-20 14:15:00,349.77,349.82,349.76,349.82,627.0,342.9315,342.9805,342.9217,342.9805,627.0
2023-11-20 14:20:00,349.91,350.03,349.91,350.01,1166.0,343.0688,343.1864,343.0688,343.1668,1166.0
2023-11-20 14:25:00,350.15,350.27,350.11,350.14,1700.0,343.3041,343.4218,343.2649,343.2943,1700.0
2023-11-20 14:30:00,350.24,350.38,350.17,350.38,1422.0,343.3923,343.5296,343.3237,343.5296,1422.0
2023-11-20 14:35:00,350.31,350.59,350.23,350.49,2359.0,343.461,343.7355,343.3825,343.6375,2359.0
2023-11-20 14:40:00,350.49,350.86,350.49,350.75,1417.0,343.6375,344.0002,343.6375,343.8924,1417.0
2023-11-20 14:45:00,350.75,351.03,350.75,351.02,1155.0,343.8924,344.1669,343.8924,344.1571,1155.0
2023-11-20 14:50:00,350.97,351.13,350.79,351.09,2858.0,344.1081,344.2649,343.9316,344.2257,2858.0
2023-11-20 14:55:00,351.03,351.18,350.87,350.87,1145.0,344.1669,344.314,344.01,344.01,1145.0
2023-11-20 15:00:00,350.92,351.13,350.91,351.13,1047.0,344.059,344.2649,344.0492,344.2649,1047.0
2023-11-20 15:05:00,351.13,351.21,351.0,351.21,1023.0,344.2649,344.3434,344.1375,344.3434,1023.0
2023-11-20 15:10:00,351.29,351.53,351.28,351.53,1574.0,344.4218,344.6571,344.412,344.6571,1574.0
2023-11-20 15:15:00,351.53,351.53,351.17,351.27,1998.0,344.6571,344.6571,344.3042,344.4022,1998.0
2023-11-20 15:20:00,351.23,351.23,350.58,350.83,3111.0,344.363,344.363,343.7257,343.9708,3111.0
2023-11-20 15:25:00,351.14,351.46,351.14,351.38,2024.0,344.2747,344.5885,344.2747,344.51,2024.0
2023-11-20 15:30:00,351.32,351.32,350.95,350.95,4232.0,344.4512,344.4512,344.0885,344.0885,4232.0
2023-11-20 15:35:00,350.9,351.01,350.79,350.8,1131.0,344.0394,344.1473,343.9316,343.9414,1131.0
2023-11-20 15:40:00,350.79,350.83,350.53,350.53,762.0,343.9316,343.9708,343.6767,343.6767,762.0
2023-11-20 15:45:00,350.47,350.65,349.97,349.97,5141.0,343.6178,343.7943,343.1276,343.1276,5141.0
2023-11-20 15:50:00,349.95,350.03,349.08,349.28,6080.0,343.108,343.1864,342.255,342.4511,6080.0
2023-11-20 15:55:00,349.19,349.61,348.89,349.49,18575.0,342.3629,342.7747,342.0687,342.657,18575.0
2023-11-21 09:30:00,348.27,348.27,348.27,348.27,2284.0,341.4609,341.4609,341.4609,341.4609,2284.0
2023-11-21 09:35:00,348.28,348.28,348.05,348.1,1166.0,341.4707,341.4707,341.2452,341.2942,1166.0
2023-11-21 09:40:00,348.93,348.93,348.38,348.38,644.0,342.108,342.108,341.5687,341.5687,644.0
2023-11-21 09:45:00,348.28,349.12,348.27,348.93,600.0,341.4707,342.2942,341.4609,342.108,600.0
2023-11-21 09:50:00,348.92,348.92,348.22,348.22,500.0,342.0981,342.0981,341.4118,341.4118,500.0
2023-11-21 09:55:00,348.22,348.52,348.22,348.52,620.0,341.4118,341.706,341.4118,341.706,620.0
2023-11-21 10:00:00,348.68,348.96,348.68,348.77,969.0,341.8628,342.1374,341.8628,341.9511,969.0
2023-11-21 10:05:00,349.02,349.24,348.98,349.24,705.0,342.1962,342.4119,342.157,342.4119,705.0
2023-11-21 10:10:00,348.95,349.27,348.95,349.27,618.0,342.1276,342.4413,342.1276,342.4413,618.0
2023-11-21 10:15:00,349.27,349.68,349.26,349.68,691.0,342.4413,342.8433,342.4315,342.8433,691.0
2023-11-21 10:20:00,349.68,349.68,349.5,349.51,1279.0,342.8433,342.8433,342.6668,342.6766,1279.0
2023-11-21 10:25:00,349.59,349.72,349.52,349.71,819.0,342.755,342.8825,342.6864,342.8727,819.0
2023-11-21 10:30:00,349.6,349.6,348.97,348.99,717.0,342.7649,342.7649,342.1472,342.1668,717.0
2023-11-21 10:35:00,349.32,349.56,349.32,349.34,692.0,342.4903,342.7256,342.4903,342.5099,692.0
2023-11-21 10:40:00,349.25,349.55,349.07,349.07,921.0,342.4217,342.7158,342.2452,342.2452,921.0
2023-11-21 10:45:00,349.08,349.53,348.84,349.44,1532.0,342.255,342.6962,342.0197,342.608,1532.0
2023-11-21 10:50:00,349.6,349.62,349.58,349.58,641.0,342.7649,342.7845,342.7452,342.7452,641.0
2023-11-21 10:55:00,349.48,349.7,349.33,349.7,1432.0,342.6472,342.8629,342.5001,342.8629,1432.0
2023-11-21 11:00:00,349.72,350.17,349.71,349.91,1338.0,342.8825,343.3237,342.8727,343.0688,1338.0
2023-11-21 11:05:00,349.63,349.67,349.55,349.55,612.0,342.7943,342.8335,342.7158,342.7158,612.0
2023-11-21 11:10:00,349.5,349.59,349.35,349.43,600.0,342.6668,342.755,342.5197,342.5982,600.0
2023-11-21 11:15:00,349.4,349.43,349.04,349.06,1217.0,342.5688,342.5982,342.2158,342.2354,1217.0
2023-11-21 11:20:00,348.98,349.29,348.98,349.28,928.0,342.157,342.4609,342.157,342.4511,928.0
2023-11-21 11:25:00,349.32,349.42,349.15,349.42,1200.0,342.4903,342.5884,342.3236,342.5884,1200.0
2023-11-21 11:30:00,349.51,350.04,349.42,350.0,2347.0,342.6766,343.1962,342.5884,343.157,2347.0
2023-11-21 11:35:00,350.07,350.1,349.48,349.6,2618.0,343.2257,343.2551,342.6472,342.7649,2618.0
2023-11-21 11:40:00,349.31,349.5,349.24,349.27,1722.0,342.4805,342.6668,342.4119,342.4413,1722.0
2023-11-21 11:45:00,349.29,349.29,349.02,349.03,2333.0,342.4609,342.4609,342.1962,342.206,2333.0
2023-11-21 11:50:00,348.98,349.32,348.98,349.19,1596.0,342.157,342.4903,342.157,342.3629,1596.0
2023-11-21 11:55:00,349.2,349.3,349.0,349.16,1200.0,342.3727,342.4707,342.1766,342.3335,1200.0
2023-11-21 12:00:00,349.17,349.17,348.72,348.95,818.0,342.3433,342.3433,341.9021,342.1276,818.0
2023-11-21 12:05:00,348.95,348.97,348.27,348.86,4010.0,342.1276,342.1472,341.4609,342.0393,4010.0
2023-11-21 12:10:00,348.74,349.59,348.73,349.53,1100.0,341.9217,342.755,341.9119,342.6962,1100.0
2023-11-21 12:15:00,349.5,349.5,349.12,349.12,500.0,342.6668,342.6668,342.2942,342.2942,500.0
2023-11-21 12:20:00,349.12,349.12,348.88,348.89,435.0,342.2942,342.2942,342.0589,342.0687,435.0
2023-11-21 12:25:00,349.19,349.19,349.19,349.19,142.0,342.3629,342.3629,342.3629,342.3629,142.0
2023-11-21 12:30:00,349.19,349.19,349.19,349.19,200.0,342.3629,342.3629,342.3629,342.3629,200.0
2023-11-21 12:35:00,349.03,349.03,348.93,348.94,300.0,342.206,342.206,342.108,342.1178,300.0
2023-11-21 12:40:00,348.91,348.91,348.76,348.76,222.0,342.0883,342.0883,341.9413,341.9413,222.0
2023-11-21 12:45:00,349.1,349.22,349.09,349.22,400.0,342.2746,342.3923,342.2648,342.3923,400.0
2023-11-21 12:50:00,349.22,349.22,349.14,349.14,300.0,342.3923,342.3923,342.3138,342.3138,300.0
2023-11-21 12:55:00,349.25,349.72,349.17,349.59,1221.0,342.4217,342.8825,342.3433,342.755,1221.0
2023-11-21 13:00:00,349.59,349.81,349.51,349.75,2424.0,342.755,342.9707,342.6766,342.9119,2424.0
2023-11-21 13:05:00,349.65,349.83,349.64,349.8,1513.0,342.8139,342.9904,342.8041,342.9609,1513.0
2023-11-21 13:10:00,349.83,349.83,349.61,349.61,627.0,342.9904,342.9904,342.7747,342.7747,627.0
2023-11-21 13:15:00,349.55,349.55,349.19,349.19,500.0,342.7158,342.7158,342.3629,342.3629,500.0
2023-11-21 13:20:00,348.84,348.84,348.84,348.84,413.0,342.0197,342.0197,342.0197,342.0197,413.0
2023-11-21 13:25:00,348.67,348.93,348.67,348.93,200.0,341.853,342.108,341.853,342.108,200.0
2023-11-21 13:30:00,348.94,349.26,348.94,349.18,1418.0,342.1178,342.4315,342.1178,342.3531,1418.0
2023-11-21 13:35:00,349.18,349.18,348.85,349.16,1156.0,342.3531,342.3531,342.0295,342.3335,1156.0
2023-11-21 13:40:00,349.05,349.19,349.04,349.16,756.0,342.2256,342.3629,342.2158,342.3335,756.0
2023-11-21 13:45:00,349.21,349.21,348.95,349.17,430.0,342.3825,342.3825,342.1276,342.3433,430.0
2023-11-21 13:50:00,349.18,349.37,349.18,349.18,965.0,342.3531,342.5393,342.3531,342.3531,965.0
2023-11-21 13:55:00,349.28,349.28,348.9,348.9,2634.0,342.4511,342.4511,342.0785,342.0785,2634.0
2023-11-21 14:00:00,348.72,348.92,348.55,348.92,1325.0,341.9021,342.0981,341.7354,342.0981,1325.0
2023-11-21 14:05:00,348.88,348.88,348.72,348.73,200.0,342.0589,342.0589,341.9021,341.9119,200.0
2023-11-21 14:10:00,348.72,348.8,348.44,348.68,1148.0,341.9021,341.9805,341.6275,341.8628,1148.0
2023-11-21 14:15:00,348.63,348.86,348.62,348.63,1713.0,341.8138,342.0393,341.804,341.8138,1713.0
2023-11-21 14:20:00,348.63,348.77,348.62,348.77,857.0,341.8138,341.9511,341.804,341.9511,857.0
2023-11-21 14:25:00,348.64,348.8,348.62,348.7,1902.0,341.8236,341.9805,341.804,341.8824,1902.0
2023-11-21 14:30:00,348.82,348.92,348.57,348.57,1121.0,342.0001,342.0981,341.755,341.755,1121.0
2023-11-21 14:35:00,348.57,348.62,348.53,348.56,1406.0,341.755,341.804,341.7158,341.7452,1406.0
2023-11-21 14:40:00,348.55,348.57,348.29,348.29,1300.0,341.7354,341.755,341.4805,341.4805,1300.0
2023-11-21 14:45:00,348.29,348.3,348.08,348.24,1713.0,341.4805,341.4903,341.2746,341.4314,1713.0
2023-11-21 14:50:00,348.23,348.23,347.9,348.08,1196.0,341.4216,341.4216,341.0981,341.2746,1196.0
2023-11-21 14:55:00,348.01,348.24,347.92,348.22,3322.0,341.2059,341.4314,341.1177,341.4118,3322.0
2023-11-21 15:00:00,348.29,348.49,348.26,348.49,1116.0,341.4805,341.6766,341.451,341.6766,1116.0
2023-11-21 15:05:00,348.48,348.48,348.38,348.38,814.0,341.6667,341.6667,341.5687,341.5687,814.0
2023-11-21 15:10:00,348.31,348.42,347.94,347.94,2094.0,341.5001,341.6079,341.1373,341.1373,2094.0
2023-11-21 15:15:00,348.13,348.25,347.97,347.97,1948.0,341.3236,341.4412,341.1667,341.1667,1948.0
2023-11-21 15:20:00,348.01,348.11,347.99,348.0,1887.0,341.2059,341.304,341.1863,341.1961,1887.0
2023-11-21 15:25:00,347.9,348.22,347.9,348.15,1543.0,341.0981,341.4118,341.0981,341.3432,1543.0
2023-11-21 15:30:00,347.98,348.0,347.65,348.0,1434.0,341.1765,341.1961,340.853,341.1961,1434.0
2023-11-21 15:35:00,347.78,347.94,347.76,347.89,2063.0,340.9804,341.1373,340.9608,341.0883,2063.0
2023-11-21 15:40:00,347.88,347.99,347.76,347.76,2778.0,341.0785,341.1863,340.9608,340.9608,2778.0
2023-11-21 15:45:00,347.81,347.92,347.44,347.92,3114.0,341.0098,341.1177,340.6471,341.1177,3114.0
2023-11-21 15:50:00,347.87,348.15,347.71,348.01,6390.0,341.0687,341.3432,340.9118,341.2059,6390.0
2023-11-21 15:55:00,347.8,348.13,347.66,347.96,9324.0,341.0,341.3236,340.8628,341.1569,9324.0
2023-11-22 09:30:00,350.02,350.02,348.76,348.77,2891.0,343.1766,343.1766,341.9413,341.9511,2891.0
2023-11-22 09:35:00,348.77,349.23,348.77,349.0,615.0,341.9511,342.4021,341.9511,342.1766,615.0
2023-11-22 09:40:00,348.65,349.05,348.65,349.05,400.0,341.8334,342.2256,341.8334,342.2256,400.0
2023-11-22 09:45:00,349.05,349.09,348.82,349.04,1000.0,342.2256,342.2648,342.0001,342.2158,1000.0
2023-11-22 09:50:00,349.04,349.27,348.51,348.51,1100.0,342.2158,342.4413,341.6962,341.6962,1100.0
2023-11-22 09:55:00,348.46,348.46,348.46,348.46,100.0,341.6471,341.6471,341.6471,341.6471,100.0
2023-11-22 10:00:00,348.84,349.42,348.57,349.18,2330.0,342.0197,342.5884,341.755,342.3531,2330.0
2023-11-22 10:05:00,349.29,349.58,349.25,349.58,1580.0,342.4609,342.7452,342.4217,342.7452,1580.0
2023-11-22 10:10:00,349.58,349.83,349.43,349.76,2102.0,342.7452,342.9904,342.5982,342.9217,2102.0
2023-11-22 10:15:00,349.89,349.97,349.44,349.44,421.0,343.0492,343.1276,342.608,342.608,421.0
2023-11-22 10:20:00,349.9,350.01,349.75,349.93,1066.0,343.059,343.1668,342.9119,343.0884,1066.0
2023-11-22 10:25:00,349.92,350.18,349.92,350.18,643.0,343.0786,343.3335,343.0786,343.3335,643.0
2023-11-22 10:30:00,350.21,350.89,350.07,350.88,3408.0,343.3629,344.0296,343.2257,344.0198,3408.0
2023-11-22 10:35:00,350.63,350.64,350.52,350.6,806.0,343.7747,343.7845,343.6669,343.7453,806.0
2023-11-22 10:40:00,350.69,350.69,350.25,350.65,1874.0,343.8335,343.8335,343.4021,343.7943,1874.0
2023-11-22 10:45:00,350.16,350.47,350.15,350.21,1280.0,343.3139,343.6178,343.3041,343.3629,1280.0
2023-11-22 10:50:00,349.85,349.98,349.63,349.98,1937.0,343.01,343.1374,342.7943,343.1374,1937.0
2023-11-22 10:55:00,350.02,350.4,350.0,350.4,4036.0,343.1766,343.5492,343.157,343.5492,4036.0
2023-11-22 11:00:00,350.38,350.46,350.28,350.46,907.0,343.5296,343.608,343.4316,343.608,907.0
2023-11-22 11:05:00,350.1,350.13,350.1,350.13,300.0,343.2551,343.2845,343.2551,343.2845,300.0
2023-11-22 11:10:00,350.25,350.48,350.24,350.48,773.0,343.4021,343.6276,343.3923,343.6276,773.0
2023-11-22 11:15:00,350.49,350.49,350.49,350.49,100.0,343.6375,343.6375,343.6375,343.6375,100.0
2023-11-22 11:20:00,350.31,350.5,350.18,350.49,1105.0,343.461,343.6473,343.3335,343.6375,1105.0
2023-11-22 11:25:00,350.48,350.48,350.48,350.48,500.0,343.6276,343.6276,343.6276,343.6276,500.0
2023-11-22 11:30:00,350.37,350.99,350.36,350.99,2019.0,343.5198,344.1277,343.51,344.1277,2019.0
2023-11-22 11:35:00,350.77,350.77,350.04,350.04,615.0,343.912,343.912,343.1962,343.1962,615.0
2023-11-22 11:40:00,350.29,350.72,350.29,350.72,910.0,343.4414,343.863,343.4414,343.863,910.0
2023-11-22 11:45:00,350.65,350.65,350.25,350.25,500.0,343.7943,343.7943,343.4021,343.4021,500.0
2023-11-22 11:50:00,350.14,350.36,350.13,350.16,634.0,343.2943,343.51,343.2845,343.3139,634.0
2023-11-22 11:55:00,350.38,350.65,350.38,350.65,1003.0,343.5296,343.7943,343.5296,343.7943,1003.0
2023-11-22 12:00:00,350.77,350.79,350.76,350.79,400.0,343.912,343.9316,343.9022,343.9316,400.0
2023-11-22 12:05:00,350.79,350.82,350.67,350.74,1003.0,343.9316,343.961,343.8139,343.8826,1003.0
2023-11-22 12:10:00,350.53,350.53,350.23,350.24,900.0,343.6767,343.6767,343.3825,343.3923,900.0
2023-11-22 12:15:00,349.92,350.35,349.91,350.34,3331.0,343.0786,343.5002,343.0688,343.4904,3331.0
2023-11-22 12:20:00,350.35,350.39,350.35,350.39,575.0,343.5002,343.5394,343.5002,343.5394,575.0
2023-11-22 12:25:00,350.26,350.26,349.97,349.97,500.0,343.4119,343.4119,343.1276,343.1276,500.0
2023-11-22 12:30:00,349.96,349.96,349.54,349.77,720.0,343.1178,343.1178,342.706,342.9315,720.0
2023-11-22 12:35:00,349.55,349.56,349.55,349.55,300.0,342.7158,342.7256,342.7158,342.7158,300.0
2023-11-22 12:40:00,349.5,349.5,349.49,349.49,300.0,342.6668,342.6668,342.657,342.657,300.0
2023-11-22 12:45:00,349.61,349.61,349.37,349.38,210.0,342.7747,342.7747,342.5393,342.5492,210.0
2023-11-22 12:50:00,349.6,349.65,349.59,349.59,400.0,342.7649,342.8139,342.755,342.755,400.0
2023-11-22 12:55:00,349.67,349.73,349.5,349.53,725.0,342.8335,342.8923,342.6668,342.6962,725.0
2023-11-22 13:00:00,349.76,349.84,349.61,349.69,793.0,342.9217,343.0002,342.7747,342.8531,793.0
2023-11-22 13:05:00,349.76,349.99,349.76,349.9,1219.0,342.9217,343.1472,342.9217,343.059,1219.0
2023-11-22 13:10:00,349.49,349.66,349.49,349.66,800.0,342.657,342.8237,342.657,342.8237,800.0
2023-11-22 13:15:00,349.39,349.63,349.39,349.63,800.0,342.559,342.7943,342.559,342.7943,800.0
2023-11-22 13:20:00,349.77,349.94,349.76,349.79,700.0,342.9315,343.0982,342.9217,342.9511,700.0
2023-11-22 13:25:00,349.91,349.91,349.76,349.77,500.0,343.0688,343.0688,342.9217,342.9315,500.0
2023-11-22 13:30:00,350.02,350.03,349.65,349.82,616.0,343.1766,343.1864,342.8139,342.9805,616.0
2023-11-22 13:35:00,349.82,349.93,349.82,349.9,339.0,342.9805,343.0884,342.9805,343.059,339.0
2023-11-22 13:40:00,349.92,350.0,349.9,349.93,500.0,343.0786,343.157,343.059,343.0884,500.0
2023-11-22 13:45:00,350.01,350.01,349.78,349.79,300.0,343.1668,343.1668,342.9413,342.9511,300.0
2023-11-22 13:50:00,350.0,350.22,350.0,350.13,1535.0,343.157,343.3727,343.157,343.2845,1535.0
2023-11-22 13:55:00,350.12,350.18,350.02,350.12,400.0,343.2747,343.3335,343.1766,343.2747,400.0
2023-11-22 14:00:00,350.12,350.25,350.01,350.17,914.0,343.2747,343.4021,343.1668,343.3237,914.0
2023-11-22 14:05:00,350.17,350.37,350.17,350.24,1473.0,343.3237,343.5198,343.3237,343.3923,1473.0
2023-11-22 14:10:00,350.24,350.35,350.2,350.28,1100.0,343.3923,343.5002,343.3531,343.4316,1100.0
2023-11-22 14:15:00,350.2,350.4,350.2,350.4,812.0,343.3531,343.5492,343.3531,343.5492,812.0
2023-11-22 14:20:00,350.43,350.43,350.32,350.32,600.0,343.5786,343.5786,343.4708,343.4708,600.0
2023-11-22 14:25:00,350.45,350.55,350.45,350.51,500.0,343.5982,343.6963,343.5982,343.6571,500.0
2023-11-22 14:30:00,350.48,350.48,350.17,350.17,1026.0,343.6276,343.6276,343.3237,343.3237,1026.0
2023-11-22 14:35:00,349.95,349.95,349.49,349.57,744.0,343.108,343.108,342.657,342.7354,744.0
2023-11-22 14:40:00,349.4,349.41,349.38,349.38,600.0,342.5688,342.5786,342.5492,342.5492,600.0
2023-11-22 14:45:00,349.56,349.85,349.56,349.72,1302.0,342.7256,343.01,342.7256,342.8825,1302.0
2023-11-22 14:50:00,349.73,350.07,349.73,350.07,778.0,342.8923,343.2257,342.8923,343.2257,778.0
2023-11-22 14:55:00,350.17,350.29,349.95,350.05,2278.0,343.3237,343.4414,343.108,343.2061,2278.0
2023-11-22 15:00:00,350.06,350.58,350.06,350.44,749.0,343.2159,343.7257,343.2159,343.5884,749.0
2023-11-22 15:05:00,350.26,350.34,350.12,350.12,1401.0,343.4119,343.4904,343.2747,343.2747,1401.0
2023-11-22 15:10:00,350.1,350.33,350.1,350.26,1203.0,343.2551,343.4806,343.2551,343.4119,1203.0
2023-11-22 15:15:00,350.35,350.35,350.17,350.31,669.0,343.5002,343.5002,343.3237,343.461,669.0
2023-11-22 15:20:00,350.46,350.46,350.04,350.31,929.0,343.608,343.608,343.1962,343.461,929.0
2023-11-22 15:25:00,350.41,350.82,350.41,350.82,1130.0,343.559,343.961,343.559,343.961,1130.0
2023-11-22 15:30:00,350.7,350.7,350.59,350.59,800.0,343.8433,343.8433,343.7355,343.7355,800.0
2023-11-22 15:35:00,350.67,350.67,350.57,350.62,1202.0,343.8139,343.8139,343.7159,343.7649,1202.0
2023-11-22 15:40:00,350.65,350.81,350.64,350.72,3619.0,343.7943,343.9512,343.7845,343.863,3619.0
2023-11-22 15:45:00,350.77,350.84,350.4,350.52,7408.0,343.912,343.9806,343.5492,343.6669,7408.0
2023-11-22 15:50:00,350.5,350.66,350.34,350.66,3495.0,343.6473,343.8041,343.4904,343.8041,3495.0
2023-11-22 15:55:00,350.58,350.87,350.5,350.69,13867.0,343.7257,344.01,343.6473,343.8335,13867.0
2023-11-24 09:30:00,351.09,352.0,348.62,350.23,6743.0,344.2257,345.1179,341.804,343.3825,6743.0
2023-11-24 09:35:00,349.84,350.58,349.7,349.7,2200.0,343.0002,343.7257,342.8629,342.8629,2200.0
2023-11-24 09:40:00,350.22,350.66,350.15,350.47,2535.0,343.3727,343.8041,343.3041,343.6178,2535.0
2023-11-24 09:45:00,350.25,350.45,349.83,350.31,2500.0,343.4021,343.5982,342.9904,343.461,2500.0
2023-11-24 09:50:00,350.56,350.93,350.5,350.93,3623.0,343.7061,344.0688,343.6473,344.0688,3623.0
2023-11-24 09:55:00,350.93,351.84,350.93,351.84,1666.0,344.0688,344.9611,344.0688,344.9611,1666.0
2023-11-24 10:00:00,351.76,351.94,351.34,351.66,1383.0,344.8826,345.0591,344.4708,344.7846,1383.0
2023-11-24 10:05:00,351.59,352.05,351.59,351.94,2154.0,344.7159,345.167,344.7159,345.0591,2154.0
2023-11-24 10:10:00,351.38,352.3,351.38,352.3,1922.0,344.51,345.4121,344.51,345.4121,1922.0
2023-11-24 10:15:00,352.3,352.42,351.95,351.97,1628.0,345.4121,345.5297,345.0689,345.0885,1628.0
2023-11-24 10:20:00,352.02,352.37,352.01,352.33,1764.0,345.1375,345.4807,345.1277,345.4415,1764.0
2023-11-24 10:25:00,352.34,352.71,352.21,352.71,1102.0,345.4513,345.814,345.3238,345.814,1102.0
2023-11-24 10:30:00,352.99,353.09,352.8,352.81,1064.0,346.0886,346.1866,345.9023,345.9121,1064.0
2023-11-24 10:35:00,352.9,353.03,352.52,352.67,1418.0,346.0003,346.1278,345.6278,345.7748,1418.0
2023-11-24 10:40:00,352.67,353.05,352.63,353.05,1702.0,345.7748,346.1474,345.7356,346.1474,1702.0
2023-11-24 10:45:00,353.06,353.26,352.95,353.05,801.0,346.1572,346.3533,346.0494,346.1474,801.0
2023-11-24 10:50:00,352.97,353.41,352.96,353.41,2000.0,346.069,346.5004,346.0592,346.5004,2000.0
2023-11-24 10:55:00,353.09,353.48,352.93,352.93,1260.0,346.1866,346.569,346.0297,346.0297,1260.0
2023-11-24 11:00:00,352.93,353.32,352.66,353.19,2653.0,346.0297,346.4121,345.765,346.2847,2653.0
2023-11-24 11:05:00,353.06,353.06,352.48,352.81,1080.0,346.1572,346.1572,345.5885,345.9121,1080.0
2023-11-24 11:10:00,352.7,352.87,352.55,352.84,2599.0,345.8042,345.9709,345.6572,345.9415,2599.0
2023-11-24 11:15:00,352.82,352.82,352.62,352.79,1026.0,345.9219,345.9219,345.7258,345.8925,1026.0
2023-11-24 11:20:00,352.79,352.79,352.22,352.23,1501.0,345.8925,345.8925,345.3336,345.3434,1501.0
2023-11-24 11:25:00,352.3,352.37,351.98,352.25,2184.0,345.4121,345.4807,345.0983,345.363,2184.0
2023-11-24 11:30:00,352.43,352.43,352.03,352.04,1868.0,345.5395,345.5395,345.1473,345.1571,1868.0
2023-11-24 11:35:00,352.03,352.27,351.91,352.04,1604.0,345.1473,345.3826,345.0297,345.1571,1604.0
2023-11-24 11:40:00,352.04,352.04,351.71,351.71,710.0,345.1571,345.1571,344.8336,344.8336,710.0
2023-11-24 11:45:00,351.61,351.8,351.61,351.71,2204.0,344.7356,344.9218,344.7356,344.8336,2204.0
2023-11-24 11:50:00,351.69,351.8,351.58,351.8,1238.0,344.814,344.9218,344.7061,344.9218,1238.0
2023-11-24 11:55:00,351.79,352.12,351.43,351.99,1710.0,344.912,345.2356,344.5591,345.1081,1710.0
2023-11-24 12:00:00,351.97,352.15,351.97,352.08,1201.0,345.0885,345.265,345.0885,345.1964,1201.0
2023-11-24 12:05:00,351.9,352.1,351.9,351.92,1101.0,345.0199,345.216,345.0199,345.0395,1101.0
2023-11-24 12:10:00,351.74,351.88,351.74,351.75,600.0,344.863,345.0003,344.863,344.8728,600.0
2023-11-24 12:15:00,351.76,351.93,351.74,351.93,1829.0,344.8826,345.0493,344.863,345.0493,1829.0
2023-11-24 12:20:00,351.86,351.86,351.35,351.45,929.0,344.9807,344.9807,344.4806,344.5787,929.0
2023-11-24 12:25:00,351.55,351.66,351.15,351.15,714.0,344.6767,344.7846,344.2845,344.2845,714.0
2023-11-24 12:30:00,351.04,351.5,351.04,351.5,2099.0,344.1767,344.6277,344.1767,344.6277,2099.0
2023-11-24 12:35:00,351.55,351.55,351.39,351.5,700.0,344.6767,344.6767,344.5199,344.6277,700.0
2023-11-24 12:40:00,351.46,351.56,351.27,351.46,3544.0,344.5885,344.6865,344.4022,344.5885,3544.0
2023-11-24 12:45:00,351.41,351.56,351.25,351.31,4300.0,344.5395,344.6865,344.3826,344.4414,4300.0
2023-11-24 12:50:00,351.13,351.34,350.65,350.99,4839.0,344.2649,344.4708,343.7943,344.1277,4839.0
2023-11-24 12:55:00,350.83,351.45,350.59,351.27,7174.0,343.9708,344.5787,343.7355,344.4022,7174.0
2023-11-27 09:30:00,349.87,349.87,348.64,348.64,2641.0,343.0296,343.0296,341.8236,341.8236,2641.0
2023-11-27 09:35:00,349.59,349.59,348.69,348.86,4173.0,342.755,342.755,341.8726,342.0393,4173.0
2023-11-27 09:40:00,348.88,349.03,348.65,348.72,1238.0,342.0589,342.206,341.8334,341.9021,1238.0
2023-11-27 09:45:00,348.77,348.92,348.76,348.78,650.0,341.9511,342.0981,341.9413,341.9609,650.0
2023-11-27 09:50:00,349.01,349.01,347.91,348.11,1391.0,342.1864,342.1864,341.1079,341.304,1391.0
2023-11-27 09:55:00,348.15,348.55,348.13,348.22,1057.0,341.3432,341.7354,341.3236,341.4118,1057.0
2023-11-27 10:00:00,348.57,348.57,348.21,348.21,400.0,341.755,341.755,341.402,341.402,400.0
2023-11-27 10:05:00,348.71,348.79,348.59,348.79,577.0,341.8923,341.9707,341.7746,341.9707,577.0
2023-11-27 10:10:00,348.81,348.81,348.63,348.63,200.0,341.9903,341.9903,341.8138,341.8138,200.0
2023-11-27 10:15:00,349.1,349.14,348.56,348.56,1747.0,342.2746,342.3138,341.7452,341.7452,1747.0
2023-11-27 10:20:00,348.11,348.56,348.1,348.31,1731.0,341.304,341.7452,341.2942,341.5001,1731.0
2023-11-27 10:25:00,348.57,348.72,348.54,348.56,813.0,341.755,341.9021,341.7256,341.7452,813.0
2023-11-27 10:30:00,348.36,348.36,348.31,348.31,402.0,341.5491,341.5491,341.5001,341.5001,402.0
2023-11-27 10:35:00,348.38,348.39,348.1,348.2,947.0,341.5687,341.5785,341.2942,341.3922,947.0
2023-11-27 10:40:00,347.97,348.16,347.7,347.77,4217.0,341.1667,341.353,340.902,340.9706,4217.0
2023-11-27 10:45:00,347.78,347.79,347.62,347.71,1414.0,340.9804,340.9902,340.8236,340.9118,1414.0
2023-11-27 10:50:00,347.8,348.24,347.8,348.13,3789.0,341.0,341.4314,341.0,341.3236,3789.0
2023-11-27 10:55:00,348.19,348.33,348.06,348.33,1100.0,341.3824,341.5197,341.255,341.5197,1100.0
2023-11-27 11:00:00,348.48,348.48,348.02,348.02,614.0,341.6667,341.6667,341.2157,341.2157,614.0
2023-11-27 11:05:00,348.1,348.38,348.09,348.38,254.0,341.2942,341.5687,341.2844,341.5687,254.0
2023-11-27 11:10:00,348.33,348.33,348.07,348.07,300.0,341.5197,341.5197,341.2648,341.2648,300.0
2023-11-27 11:15:00,348.11,348.18,348.11,348.13,400.0,341.304,341.3726,341.304,341.3236,400.0
2023-11-27 11:20:00,348.27,348.35,348.22,348.22,506.0,341.4609,341.5393,341.4118,341.4118,506.0
2023-11-27 11:25:00,348.31,348.37,348.22,348.37,904.0,341.5001,341.5589,341.4118,341.5589,904.0
2023-11-27 11:30:00,348.49,348.68,348.29,348.35,2157.0,341.6766,341.8628,341.4805,341.5393,2157.0
2023-11-27 11:35:00,348.39,348.39,348.25,348.25,200.0,341.5785,341.5785,341.4412,341.4412,200.0
2023-11-27 11:40:00,348.33,348.48,348.33,348.48,300.0,341.5197,341.6667,341.5197,341.6667,300.0
2023-11-27 11:45:00,348.17,348.49,348.07,348.49,2666.0,341.3628,341.6766,341.2648,341.6766,2666.0
2023-11-27 11:50:00,348.52,348.52,348.52,348.52,100.0,341.706,341.706,341.706,341.706,100.0
2023-11-27 11:55:00,348.82,348.83,348.31,348.33,1149.0,342.0001,342.0099,341.5001,341.5197,1149.0
2023-11-27 12:00:00,347.85,347.85,347.51,347.52,993.0,341.0491,341.0491,340.7157,340.7255,993.0
2023-11-27 12:05:00,347.76,347.76,347.75,347.76,123.0,340.9608,340.9608,340.951,340.9608,123.0
2023-11-27 12:10:00,347.76,347.77,347.62,347.73,400.0,340.9608,340.9706,340.8236,340.9314,400.0
2023-11-27 12:15:00,347.68,347.68,347.65,347.65,704.0,340.8824,340.8824,340.853,340.853,704.0
2023-11-27 12:20:00,347.66,347.68,347.66,347.68,200.0,340.8628,340.8824,340.8628,340.8824,200.0
2023-11-27 12:25:00,347.58,347.84,347.42,347.8,5389.0,340.7843,341.0393,340.6275,341.0,5389.0
2023-11-27 12:30:00,347.82,347.93,347.61,347.93,2423.0,341.0197,341.1275,340.8138,341.1275,2423.0
2023-11-27 12:35:00,347.78,348.1,347.78,348.1,1000.0,340.9804,341.2942,340.9804,341.2942,1000.0
2023-11-27 12:40:00,348.05,348.05,348.04,348.05,200.0,341.2452,341.2452,341.2354,341.2452,200.0
2023-11-27 12:45:00,348.25,348.25,347.97,347.99,2663.0,341.4412,341.4412,341.1667,341.1863,2663.0
2023-11-27 12:50:00,348.11,348.23,347.83,348.07,1932.0,341.304,341.4216,341.0295,341.2648,1932.0
2023-11-27 12:55:00,348.11,348.38,348.11,348.38,1120.0,341.304,341.5687,341.304,341.5687,1120.0
2023-11-27 13:00:00,348.28,348.31,348.1,348.16,650.0,341.4707,341.5001,341.2942,341.353,650.0
2023-11-27 13:05:00,348.16,348.16,348.16,348.16,0.0,341.353,341.353,341.353,341.353,0.0
2023-11-27 13:10:00,348.03,348.07,348.01,348.07,400.0,341.2255,341.2648,341.2059,341.2648,400.0
2023-11-27 13:15:00,347.93,348.2,347.93,348.1,2638.0,341.1275,341.3922,341.1275,341.2942,2638.0
2023-11-27 13:20:00,348.1,348.1,348.1,348.1,0.0,341.2942,341.2942,341.2942,341.2942,0.0
2023-11-27 13:25:00,347.94,348.0,347.92,348.0,943.0,341.1373,341.1961,341.1177,341.1961,943.0
2023-11-27 13:30:00,348.21,348.33,348.13,348.24,1391.0,341.402,341.5197,341.3236,341.4314,1391.0
2023-11-27 13:35:00,348.21,348.21,348.06,348.09,550.0,341.402,341.402,341.255,341.2844,550.0
2023-11-27 13:40:00,347.95,347.95,347.83,347.83,1675.0,341.1471,341.1471,341.0295,341.0295,1675.0
2023-11-27 13:45:00,347.92,347.92,347.84,347.84,200.0,341.1177,341.1177,341.0393,341.0393,200.0
2023-11-27 13:50:00,347.88,347.94,347.84,347.87,728.0,341.0785,341.1373,341.0393,341.0687,728.0
2023-11-27 13:55:00,348.04,348.18,348.04,348.18,926.0,341.2354,341.3726,341.2354,341.3726,926.0
2023-11-27 14:00:00,348.27,348.42,348.25,348.38,870.0,341.4609,341.6079,341.4412,341.5687,870.0
2023-11-27 14:05:00,348.38,348.43,348.21,348.43,1594.0,341.5687,341.6177,341.402,341.6177,1594.0
2023-11-27 14:10:00,348.43,348.58,348.38,348.58,600.0,341.6177,341.7648,341.5687,341.7648,600.0
2023-11-27 14:15:00,348.44,348.44,348.2,348.2,500.0,341.6275,341.6275,341.3922,341.3922,500.0
2023-11-27 14:20:00,348.33,348.42,348.32,348.42,563.0,341.5197,341.6079,341.5099,341.6079,563.0
2023-11-27 14:25:00,348.41,348.47,348.29,348.47,416.0,341.5981,341.6569,341.4805,341.6569,416.0
2023-11-27 14:30:00,348.42,348.43,348.36,348.36,617.0,341.6079,341.6177,341.5491,341.5491,617.0
2023-11-27 14:35:00,348.5,348.71,348.5,348.59,1034.0,341.6864,341.8923,341.6864,341.7746,1034.0
2023-11-27 14:40:00,348.53,348.72,348.21,348.46,3359.0,341.7158,341.9021,341.402,341.6471,3359.0
2023-11-27 14:45:00,348.45,348.45,348.45,348.45,200.0,341.6373,341.6373,341.6373,341.6373,200.0
2023-11-27 14:50:00,348.49,348.49,348.4,348.44,957.0,341.6766,341.6766,341.5883,341.6275,957.0
2023-11-27 14:55:00,348.45,348.61,348.45,348.61,1512.0,341.6373,341.7942,341.6373,341.7942,1512.0
2023-11-27 15:00:00,348.66,348.8,348.65,348.68,1010.0,341.8432,341.9805,341.8334,341.8628,1010.0
2023-11-27 15:05:00,348.73,349.02,348.73,349.02,918.0,341.9119,342.1962,341.9119,342.1962,918.0
2023-11-27 15:10:00,349.12,349.13,349.0,349.01,400.0,342.2942,342.304,342.1766,342.1864,400.0
2023-11-27 15:15:00,348.93,349.28,348.92,349.28,1887.0,342.108,342.4511,342.0981,342.4511,1887.0
2023-11-27 15:20:00,349.22,349.35,349.09,349.34,1400.0,342.3923,342.5197,342.2648,342.5099,1400.0
2023-11-27 15:25:00,349.29,349.7,349.28,349.68,3905.0,342.4609,342.8629,342.4511,342.8433,3905.0
2023-11-27 15:30:00,349.73,349.73,349.41,349.42,616.0,342.8923,342.8923,342.5786,342.5884,616.0
2023-11-27 15:35:00,349.56,349.66,349.33,349.56,1556.0,342.7256,342.8237,342.5001,342.7256,1556.0
2023-11-27 15:40:00,349.58,349.58,349.43,349.43,1681.0,342.7452,342.7452,342.5982,342.5982,1681.0
2023-11-27 15:45:00,349.29,349.49,349.17,349.17,2371.0,342.4609,342.657,342.3433,342.3433,2371.0
2023-11-27 15:50:00,349.26,349.47,349.12,349.47,2175.0,342.4315,342.6374,342.2942,342.6374,2175.0
2023-11-27 15:55:00,349.25,349.66,349.11,349.37,21130.0,342.4217,342.8237,342.2844,342.5393,21130.0
2023-11-28 09:30:00,349.04,349.04,347.87,348.17,2203.0,342.2158,342.2158,341.0687,341.3628,2203.0
2023-11-28 09:35:00,347.93,347.93,347.93,347.93,200.0,341.1275,341.1275,341.1275,341.1275,200.0
2023-11-28 09:40:00,347.53,347.53,347.22,347.46,980.0,340.7353,340.7353,340.4314,340.6667,980.0
2023-11-28 09:45:00,348.11,348.32,347.71,348.32,300.0,341.304,341.5099,340.9118,341.5099,300.0
2023-11-28 09:50:00,348.2,348.2,347.38,347.86,2847.0,341.3922,341.3922,340.5883,341.0589,2847.0
2023-11-28 09:55:00,347.8,348.51,347.69,348.24,5608.0,341.0,341.6962,340.8922,341.4314,5608.0
2023-11-28 10:00:00,347.95,348.11,347.87,348.11,1184.0,341.1471,341.304,341.0687,341.304,1184.0
2023-11-28 10:05:00,348.11,348.11,348.05,348.06,338.0,341.304,341.304,341.2452,341.255,338.0
2023-11-28 10:10:00,348.21,348.21,348.2,348.21,100.0,341.402,341.402,341.3922,341.402,100.0
2023-11-28 10:15:00,348.35,348.77,348.35,348.77,201.0,341.5393,341.9511,341.5393,341.9511,201.0
2023-11-28 10:20:00,349.0,349.0,348.83,348.83,1207.0,342.1766,342.1766,342.0099,342.0099,1207.0
2023-11-28 10:25:00,348.98,348.99,348.82,348.82,496.0,342.157,342.1668,342.0001,342.0001,496.0
2023-11-28 10:30:00,348.81,349.2,348.71,348.85,1686.0,341.9903,342.3727,341.8923,342.0295,1686.0
2023-11-28 10:35:00,348.89,348.93,348.63,348.93,1769.0,342.0687,342.108,341.8138,342.108,1769.0
2023-11-28 10:40:00,349.0,349.47,348.99,349.47,500.0,342.1766,342.6374,342.1668,342.6374,500.0
2023-11-28 10:45:00,349.62,349.62,349.17,349.19,2852.0,342.7845,342.7845,342.3433,342.3629,2852.0
2023-11-28 10:50:00,349.24,349.48,349.23,349.36,1350.0,342.4119,342.6472,342.4021,342.5295,1350.0
2023-11-28 10:55:00,349.57,349.57,349.23,349.38,4181.0,342.7354,342.7354,342.4021,342.5492,4181.0
2023-11-28 11:00:00,349.48,349.48,349.15,349.34,2069.0,342.6472,342.6472,342.3236,342.5099,2069.0
2023-11-28 11:05:00,349.4,349.4,349.08,349.12,400.0,342.5688,342.5688,342.255,342.2942,400.0
2023-11-28 11:10:00,349.05,349.07,348.55,348.82,1874.0,342.2256,342.2452,341.7354,342.0001,1874.0
2023-11-28 11:15:00,348.87,348.87,348.87,348.87,100.0,342.0491,342.0491,342.0491,342.0491,100.0
2023-11-28 11:20:00,348.76,348.76,348.3,348.53,1610.0,341.9413,341.9413,341.4903,341.7158,1610.0
2023-11-28 11:25:00,348.67,348.67,348.44,348.44,200.0,341.853,341.853,341.6275,341.6275,200.0
2023-11-28 11:30:00,348.65,349.25,348.65,349.25,601.0,341.8334,342.4217,341.8334,342.4217,601.0
2023-11-28 11:35:00,349.09,349.2,349.05,349.2,629.0,342.2648,342.3727,342.2256,342.3727,629.0
2023-11-28 11:40:00,349.21,349.23,348.92,348.99,3782.0,342.3825,342.4021,342.0981,342.1668,3782.0
2023-11-28 11:45:00,348.98,348.98,348.76,348.76,300.0,342.157,342.157,341.9413,341.9413,300.0
2023-11-28 11:50:00,348.76,348.76,348.76,348.76,402.0,341.9413,341.9413,341.9413,341.9413,402.0
2023-11-28 11:55:00,348.84,348.84,348.83,348.84,200.0,342.0197,342.0197,342.0099,342.0197,200.0
2023-11-28 12:00:00,348.84,349.0,348.73,348.77,400.0,342.0197,342.1766,341.9119,341.9511,400.0
2023-11-28 12:05:00,348.69,348.91,348.67,348.75,1727.0,341.8726,342.0883,341.853,341.9315,1727.0
2023-11-28 12:10:00,348.82,348.82,348.41,348.41,700.0,342.0001,342.0001,341.5981,341.5981,700.0
2023-11-28 12:15:00,348.35,348.35,348.1,348.1,801.0,341.5393,341.5393,341.2942,341.2942,801.0
2023-11-28 12:20:00,348.04,348.22,347.86,348.22,400.0,341.2354,341.4118,341.0589,341.4118,400.0
2023-11-28 12:25:00,347.98,347.98,347.79,347.8,327.0,341.1765,341.1765,340.9902,341.0,327.0
2023-11-28 12:30:00,347.42,347.67,347.42,347.65,515.0,340.6275,340.8726,340.6275,340.853,515.0
2023-11-28 12:35:00,347.4,347.6,347.08,347.08,500.0,340.6079,340.804,340.2941,340.2941,500.0
2023-11-28 12:40:00,347.08,347.08,347.03,347.04,527.0,340.2941,340.2941,340.2451,340.2549,527.0
2023-11-28 12:45:00,347.0,347.07,346.88,346.88,601.0,340.2157,340.2843,340.098,340.098,601.0
2023-11-28 12:50:00,346.81,347.2,346.81,347.18,309.0,340.0294,340.4118,340.0294,340.3922,309.0
2023-11-28 12:55:00,347.02,347.02,346.93,346.93,401.0,340.2353,340.2353,340.1471,340.1471,401.0
2023-11-28 13:00:00,346.93,346.93,345.96,345.96,2489.0,340.1471,340.1471,339.196,339.196,2489.0
2023-11-28 13:05:00,346.03,346.42,346.03,346.42,1300.0,339.2646,339.647,339.2646,339.647,1300.0
2023-11-28 13:10:00,346.1,346.11,345.78,345.78,1128.0,339.3333,339.3431,339.0195,339.0195,1128.0
2023-11-28 13:15:00,345.87,345.98,345.76,345.88,1164.0,339.1078,339.2156,338.9999,339.1176,1164.0
2023-11-28 13:20:00,345.88,346.03,345.79,345.79,813.0,339.1176,339.2646,339.0293,339.0293,813.0
2023-11-28 13:25:00,345.85,346.53,345.64,346.49,2539.0,339.0882,339.7549,338.8823,339.7157,2539.0
2023-11-28 13:30:00,346.47,346.67,346.33,346.61,2387.0,339.696,339.8921,339.5588,339.8333,2387.0
2023-11-28 13:35:00,346.74,346.78,346.48,346.48,2300.0,339.9608,340.0,339.7059,339.7059,2300.0
2023-11-28 13:40:00,346.49,346.73,346.49,346.73,400.0,339.7157,339.951,339.7157,339.951,400.0
2023-11-28 13:45:00,346.71,346.71,346.71,346.71,100.0,339.9314,339.9314,339.9314,339.9314,100.0
2023-11-28 13:50:00,346.94,346.94,346.75,346.75,261.0,340.1569,340.1569,339.9706,339.9706,261.0
2023-11-28 13:55:00,346.93,346.93,346.55,346.55,4002.0,340.1471,340.1471,339.7745,339.7745,4002.0
2023-11-28 14:00:00,346.52,346.64,346.44,346.49,1000.0,339.7451,339.8627,339.6666,339.7157,1000.0
2023-11-28 14:05:00,346.72,346.72,346.27,346.38,1512.0,339.9412,339.9412,339.5,339.6078,1512.0
2023-11-28 14:10:00,346.54,346.78,346.54,346.71,1108.0,339.7647,340.0,339.7647,339.9314,1108.0
2023-11-28 14:15:00,346.61,346.73,346.56,346.56,1267.0,339.8333,339.951,339.7843,339.7843,1267.0
2023-11-28 14:20:00,346.85,346.85,346.5,346.5,634.0,340.0686,340.0686,339.7255,339.7255,634.0
2023-11-28 14:25:00,346.7,346.71,346.7,346.71,300.0,339.9215,339.9314,339.9215,339.9314,300.0
2023-11-28 14:30:00,346.65,346.69,346.44,346.69,900.0,339.8725,339.9117,339.6666,339.9117,900.0
2023-11-28 14:35:00,346.79,346.92,346.79,346.92,257.0,340.0098,340.1372,340.0098,340.1372,257.0
2023-11-28 14:40:00,347.13,347.13,346.85,346.85,1243.0,340.3431,340.3431,340.0686,340.0686,1243.0
2023-11-28 14:45:00,347.04,347.04,347.02,347.02,219.0,340.2549,340.2549,340.2353,340.2353,219.0
2023-11-28 14:50:00,347.13,347.23,346.98,347.23,620.0,340.3431,340.4412,340.1961,340.4412,620.0
2023-11-28 14:55:00,347.07,347.17,347.07,347.15,909.0,340.2843,340.3824,340.2843,340.3628,909.0
2023-11-28 15:00:00,347.16,347.16,346.93,347.07,1529.0,340.3726,340.3726,340.1471,340.2843,1529.0
2023-11-28 15:05:00,346.96,346.98,346.81,346.81,707.0,340.1765,340.1961,340.0294,340.0294,707.0
2023-11-28 15:10:00,346.82,346.94,346.74,346.82,1076.0,340.0392,340.1569,339.9608,340.0392,1076.0
2023-11-28 15:15:00,346.96,346.96,346.82,346.82,1410.0,340.1765,340.1765,340.0392,340.0392,1410.0
2023-11-28 15:20:00,346.82,346.87,345.89,346.09,4844.0,340.0392,340.0882,339.1274,339.3235,4844.0
2023-11-28 15:25:00,346.0,346.34,345.94,346.34,1459.0,339.2352,339.5686,339.1764,339.5686,1459.0
2023-11-28 15:30:00,346.27,346.27,346.04,346.05,1000.0,339.5,339.5,339.2745,339.2843,1000.0
2023-11-28 15:35:00,346.04,346.04,345.72,345.88,2100.0,339.2745,339.2745,338.9607,339.1176,2100.0
2023-11-28 15:40:00,345.81,345.81,345.55,345.63,2409.0,339.049,339.049,338.794,338.8725,2409.0
2023-11-28 15:45:00,345.67,346.31,345.52,346.31,5100.0,338.9117,339.5392,338.7646,339.5392,5100.0
2023-11-28 15:50:00,346.75,346.75,345.43,345.48,5342.0,339.9706,339.9706,338.6764,338.7254,5342.0
2023-11-28 15:55:00,345.57,346.06,345.49,345.5,28203.0,338.8136,339.2941,338.7352,338.745,28203.0
2023-11-29 09:30:00,347.37,348.84,345.95,348.84,4355.0,340.5785,342.0197,339.1862,342.0197,4355.0
2023-11-29 09:35:00,348.14,348.31,347.83,347.84,1168.0,341.3334,341.5001,341.0295,341.0393,1168.0
2023-11-29 09:40:00,348.05,348.15,346.4,347.73,3233.0,341.2452,341.3432,339.6274,340.9314,3233.0
2023-11-29 09:45:00,347.12,347.55,346.62,346.91,3476.0,340.3333,340.7549,339.8431,340.1274,3476.0
2023-11-29 09:50:00,347.19,347.81,346.77,347.81,4375.0,340.402,341.0098,339.9902,341.0098,4375.0
2023-11-29 09:55:00,348.36,348.36,348.01,348.17,3971.0,341.5491,341.5491,341.2059,341.3628,3971.0
2023-11-29 10:00:00,347.99,348.39,347.68,347.97,2522.0,341.1863,341.5785,340.8824,341.1667,2522.0
2023-11-29 10:05:00,347.65,348.42,347.54,348.14,1405.0,340.853,341.6079,340.7451,341.3334,1405.0
2023-11-29 10:10:00,348.06,348.29,347.76,348.11,2546.0,341.255,341.4805,340.9608,341.304,2546.0
2023-11-29 10:15:00,347.83,347.96,347.67,347.96,6015.0,341.0295,341.1569,340.8726,341.1569,6015.0
2023-11-29 10:20:00,347.98,348.59,347.97,348.22,2559.0,341.1765,341.7746,341.1667,341.4118,2559.0
2023-11-29 10:25:00,348.55,348.99,348.55,348.63,3180.0,341.7354,342.1668,341.7354,341.8138,3180.0
2023-11-29 10:30:00,348.69,349.14,348.63,349.13,1219.0,341.8726,342.3138,341.8138,342.304,1219.0
2023-11-29 10:35:00,349.33,349.33,349.03,349.03,311.0,342.5001,342.5001,342.206,342.206,311.0
2023-11-29 10:40:00,349.07,349.28,348.63,348.96,1611.0,342.2452,342.4511,341.8138,342.1374,1611.0
2023-11-29 10:45:00,348.72,349.13,348.72,348.73,1215.0,341.9021,342.304,341.9021,341.9119,1215.0
2023-11-29 10:50:00,348.78,348.87,348.69,348.69,800.0,341.9609,342.0491,341.8726,341.8726,800.0
2023-11-29 10:55:00,349.04,349.13,348.83,348.91,2337.0,342.2158,342.304,342.0099,342.0883,2337.0
2023-11-29 11:00:00,348.91,349.56,348.82,349.4,2125.0,342.0883,342.7256,342.0001,342.5688,2125.0
2023-11-29 11:05:00,349.33,349.33,348.88,348.88,800.0,342.5001,342.5001,342.0589,342.0589,800.0
2023-11-29 11:10:00,349.37,349.37,348.79,349.0,1153.0,342.5393,342.5393,341.9707,342.1766,1153.0
2023-11-29 11:15:00,349.0,349.12,348.72,349.12,1479.0,342.1766,342.2942,341.9021,342.2942,1479.0
2023-11-29 11:20:00,348.94,349.11,348.74,349.11,1360.0,342.1178,342.2844,341.9217,342.2844,1360.0
2023-11-29 11:25:00,349.13,349.37,348.89,348.89,2115.0,342.304,342.5393,342.0687,342.0687,2115.0
2023-11-29 11:30:00,349.02,349.06,348.55,348.86,1296.0,342.1962,342.2354,341.7354,342.0393,1296.0
2023-11-29 11:35:00,348.75,349.05,348.75,348.93,855.0,341.9315,342.2256,341.9315,342.108,855.0
2023-11-29 11:40:00,349.19,349.39,349.01,349.07,653.0,342.3629,342.559,342.1864,342.2452,653.0
2023-11-29 11:45:00,349.06,349.17,348.94,348.94,500.0,342.2354,342.3433,342.1178,342.1178,500.0
2023-11-29 11:50:00,348.96,349.28,348.91,349.28,1100.0,342.1374,342.4511,342.0883,342.4511,1100.0
2023-11-29 11:55:00,349.15,349.28,349.11,349.11,300.0,342.3236,342.4511,342.2844,342.2844,300.0
2023-11-29 12:00:00,349.07,349.41,349.05,349.37,2081.0,342.2452,342.5786,342.2256,342.5393,2081.0
2023-11-29 12:05:00,349.34,349.34,349.33,349.34,200.0,342.5099,342.5099,342.5001,342.5099,200.0
2023-11-29 12:10:00,349.32,349.37,349.32,349.34,800.0,342.4903,342.5393,342.4903,342.5099,800.0
2023-11-29 12:15:00,349.3,349.63,349.17,349.63,2439.0,342.4707,342.7943,342.3433,342.7943,2439.0
2023-11-29 12:20:00,349.67,349.68,349.4,349.56,1420.0,342.8335,342.8433,342.5688,342.7256,1420.0
2023-11-29 12:25:00,349.57,349.58,349.37,349.56,1713.0,342.7354,342.7452,342.5393,342.7256,1713.0
2023-11-29 12:30:00,349.58,349.95,349.58,349.88,1335.0,342.7452,343.108,342.7452,343.0394,1335.0
2023-11-29 12:35:00,349.87,350.15,349.87,349.96,1400.0,343.0296,343.3041,343.0296,343.1178,1400.0
2023-11-29 12:40:00,350.15,350.15,350.05,350.11,1478.0,343.3041,343.3041,343.2061,343.2649,1478.0
2023-11-29 12:45:00,350.1,350.1,349.94,350.07,1166.0,343.2551,343.2551,343.0982,343.2257,1166.0
2023-11-29 12:50:00,350.1,350.2,349.88,350.03,2128.0,343.2551,343.3531,343.0394,343.1864,2128.0
2023-11-29 12:55:00,349.98,350.03,349.87,349.87,660.0,343.1374,343.1864,343.0296,343.0296,660.0
2023-11-29 13:00:00,350.08,350.12,349.84,349.94,1661.0,343.2355,343.2747,343.0002,343.0982,1661.0
2023-11-29 13:05:00,349.85,350.22,349.85,350.17,1923.0,343.01,343.3727,343.01,343.3237,1923.0
2023-11-29 13:10:00,350.17,350.17,350.17,350.17,0.0,343.3237,343.3237,343.3237,343.3237,0.0
2023-11-29 13:15:00,350.12,350.13,350.05,350.06,440.0,343.2747,343.2845,343.2061,343.2159,440.0
2023-11-29 13:20:00,350.18,350.28,350.01,350.28,936.0,343.3335,343.4316,343.1668,343.4316,936.0
2023-11-29 13:25:00,350.36,350.5,350.32,350.44,2192.0,343.51,343.6473,343.4708,343.5884,2192.0
2023-11-29 13:30:00,350.33,350.33,350.15,350.2,1520.0,343.4806,343.4806,343.3041,343.3531,1520.0
2023-11-29 13:35:00,350.18,350.24,350.17,350.19,1771.0,343.3335,343.3923,343.3237,343.3433,1771.0
2023-11-29 13:40:00,350.16,350.16,350.04,350.16,510.0,343.3139,343.3139,343.1962,343.3139,510.0
2023-11-29 13:45:00,350.27,350.73,350.27,350.73,929.0,343.4218,343.8728,343.4218,343.8728,929.0
2023-11-29 13:50:00,350.75,350.87,350.49,350.87,1629.0,343.8924,344.01,343.6375,344.01,1629.0
2023-11-29 13:55:00,350.74,350.74,350.65,350.65,200.0,343.8826,343.8826,343.7943,343.7943,200.0
2023-11-29 14:00:00,350.66,350.66,350.49,350.58,1738.0,343.8041,343.8041,343.6375,343.7257,1738.0
2023-11-29 14:05:00,350.61,350.78,350.54,350.6,2119.0,343.7551,343.9218,343.6865,343.7453,2119.0
2023-11-29 14:10:00,350.47,350.68,350.25,350.39,1812.0,343.6178,343.8237,343.4021,343.5394,1812.0
2023-11-29 14:15:00,350.23,350.35,350.01,350.01,2325.0,343.3825,343.5002,343.1668,343.1668,2325.0
2023-11-29 14:20:00,350.04,350.23,350.03,350.11,1010.0,343.1962,343.3825,343.1864,343.2649,1010.0
2023-11-29 14:25:00,350.04,350.04,349.65,349.75,1074.0,343.1962,343.1962,342.8139,342.9119,1074.0
2023-11-29 14:30:00,349.67,349.67,349.33,349.46,2480.0,342.8335,342.8335,342.5001,342.6276,2480.0
2023-11-29 14:35:00,349.34,349.34,349.05,349.06,700.0,342.5099,342.5099,342.2256,342.2354,700.0
2023-11-29 14:40:00,349.09,349.19,348.83,349.19,1212.0,342.2648,342.3629,342.0099,342.3629,1212.0
2023-11-29 14:45:00,348.99,349.28,348.98,349.22,1842.0,342.1668,342.4511,342.157,342.3923,1842.0
2023-11-29 14:50:00,349.13,349.14,349.0,349.0,1118.0,342.304,342.3138,342.1766,342.1766,1118.0
2023-11-29 14:55:00,348.94,349.12,348.88,349.0,1926.0,342.1178,342.2942,342.0589,342.1766,1926.0
2023-11-29 15:00:00,348.96,348.98,348.66,348.97,4431.0,342.1374,342.157,341.8432,342.1472,4431.0
2023-11-29 15:05:00,349.03,349.16,348.88,349.16,1535.0,342.206,342.3335,342.0589,342.3335,1535.0
2023-11-29 15:10:00,348.83,348.94,348.82,348.82,709.0,342.0099,342.1178,342.0001,342.0001,709.0
2023-11-29 15:15:00,348.82,348.82,348.48,348.51,1675.0,342.0001,342.0001,341.6667,341.6962,1675.0
2023-11-29 15:20:00,348.36,348.37,348.1,348.1,2337.0,341.5491,341.5589,341.2942,341.2942,2337.0
2023-11-29 15:25:00,348.01,348.12,347.87,348.04,1716.0,341.2059,341.3138,341.0687,341.2354,1716.0
2023-11-29 15:30:00,348.02,348.12,347.95,347.98,2024.0,341.2157,341.3138,341.1471,341.1765,2024.0
2023-11-29 15:35:00,347.85,347.94,347.43,347.44,3608.0,341.0491,341.1373,340.6373,340.6471,3608.0
2023-11-29 15:40:00,347.56,348.0,347.53,348.0,2819.0,340.7647,341.1961,340.7353,341.1961,2819.0
2023-11-29 15:45:00,347.98,347.98,347.58,347.97,2878.0,341.1765,341.1765,340.7843,341.1667,2878.0
2023-11-29 15:50:00,348.02,348.34,347.75,348.33,5839.0,341.2157,341.5295,340.951,341.5197,5839.0
2023-11-29 15:55:00,348.25,348.52,348.19,348.52,18313.0,341.4412,341.706,341.3824,341.706,18313.0
2023-11-30 09:30:00,349.63,349.63,348.24,348.25,4121.0,342.7943,342.7943,341.4314,341.4412,4121.0
2023-11-30 09:35:00,347.74,348.23,347.74,348.23,700.0,340.9412,341.4216,340.9412,341.4216,700.0
2023-11-30 09:40:00,348.12,349.57,348.11,349.07,2943.0,341.3138,342.7354,341.304,342.2452,2943.0
2023-11-30 09:45:00,349.68,350.81,349.46,349.88,1457.0,342.8433,343.9512,342.6276,343.0394,1457.0
2023-11-30 09:50:00,349.88,350.9,349.88,350.9,629.0,343.0394,344.0394,343.0394,344.0394,629.0
2023-11-30 09:55:00,351.21,352.3,351.2,352.3,1247.0,344.3434,345.4121,344.3336,345.4121,1247.0
2023-11-30 10:00:00,352.59,352.7,351.67,351.69,2973.0,345.6964,345.8042,344.7944,344.814,2973.0
2023-11-30 10:05:00,351.72,352.05,351.64,351.79,1500.0,344.8434,345.167,344.765,344.912,1500.0
2023-11-30 10:10:00,351.79,351.99,351.76,351.91,600.0,344.912,345.1081,344.8826,345.0297,600.0
2023-11-30 10:15:00,351.62,352.33,351.62,351.8,2227.0,344.7454,345.4415,344.7454,344.9218,2227.0
2023-11-30 10:20:00,351.77,352.09,351.76,352.09,806.0,344.8924,345.2062,344.8826,345.2062,806.0
2023-11-30 10:25:00,352.09,352.09,351.54,351.54,1850.0,345.2062,345.2062,344.6669,344.6669,1850.0
2023-11-30 10:30:00,351.33,352.01,351.24,352.01,1600.0,344.461,345.1277,344.3728,345.1277,1600.0
2023-11-30 10:35:00,351.61,351.7,351.15,351.15,1204.0,344.7356,344.8238,344.2845,344.2845,1204.0
2023-11-30 10:40:00,351.27,351.46,351.15,351.45,1128.0,344.4022,344.5885,344.2845,344.5787,1128.0
2023-11-30 10:45:00,351.2,351.21,350.81,350.97,1242.0,344.3336,344.3434,343.9512,344.1081,1242.0
2023-11-30 10:50:00,350.94,351.5,350.94,351.49,1733.0,344.0787,344.6277,344.0787,344.6179,1733.0
2023-11-30 10:55:00,351.49,352.14,351.49,352.14,3656.0,344.6179,345.2552,344.6179,345.2552,3656.0
2023-11-30 11:00:00,352.53,352.53,352.0,352.03,2132.0,345.6376,345.6376,345.1179,345.1473,2132.0
2023-11-30 11:05:00,351.97,352.3,351.96,352.3,1409.0,345.0885,345.4121,345.0787,345.4121,1409.0
2023-11-30 11:10:00,352.3,352.33,352.3,352.3,750.0,345.4121,345.4415,345.4121,345.4121,750.0
2023-11-30 11:15:00,352.25,352.25,351.77,351.85,2232.0,345.363,345.363,344.8924,344.9709,2232.0
2023-11-30 11:20:00,351.69,352.28,351.66,352.11,1509.0,344.814,345.3925,344.7846,345.2258,1509.0
2023-11-30 11:25:00,352.41,352.62,352.06,352.26,1240.0,345.5199,345.7258,345.1768,345.3728,1240.0
2023-11-30 11:30:00,352.29,352.29,351.96,351.96,1328.0,345.4023,345.4023,345.0787,345.0787,1328.0
2023-11-30 11:35:00,351.94,352.25,351.76,351.76,3059.0,345.0591,345.363,344.8826,344.8826,3059.0
2023-11-30 11:40:00,351.89,351.9,351.6,351.6,1349.0,345.0101,345.0199,344.7257,344.7257,1349.0
2023-11-30 11:45:00,351.26,351.6,351.18,351.6,1746.0,344.3924,344.7257,344.314,344.7257,1746.0
2023-11-30 11:50:00,351.35,351.42,351.35,351.42,401.0,344.4806,344.5493,344.4806,344.5493,401.0
2023-11-30 11:55:00,351.64,351.65,351.08,351.08,2252.0,344.765,344.7748,344.2159,344.2159,2252.0
2023-11-30 12:00:00,351.03,351.49,350.99,351.49,1446.0,344.1669,344.6179,344.1277,344.6179,1446.0
2023-11-30 12:05:00,351.67,351.68,351.67,351.68,300.0,344.7944,344.8042,344.7944,344.8042,300.0
2023-11-30 12:10:00,351.63,351.63,351.46,351.46,400.0,344.7552,344.7552,344.5885,344.5885,400.0
2023-11-30 12:15:00,351.14,351.14,350.54,350.64,1103.0,344.2747,344.2747,343.6865,343.7845,1103.0
2023-11-30 12:20:00,350.47,350.82,350.47,350.69,11346.0,343.6178,343.961,343.6178,343.8335,11346.0
2023-11-30 12:25:00,350.69,350.7,350.5,350.63,5433.0,343.8335,343.8433,343.6473,343.7747,5433.0
2023-11-30 12:30:00,350.79,350.91,350.55,350.57,7998.0,343.9316,344.0492,343.6963,343.7159,7998.0
2023-11-30 12:35:00,350.55,350.69,350.5,350.54,700.0,343.6963,343.8335,343.6473,343.6865,700.0
2023-11-30 12:40:00,350.93,351.21,350.56,351.21,11296.0,344.0688,344.3434,343.7061,344.3434,11296.0
2023-11-30 12:45:00,351.23,351.3,351.22,351.24,800.0,344.363,344.4316,344.3532,344.3728,800.0
2023-11-30 12:50:00,351.24,351.24,350.68,350.77,14489.0,344.3728,344.3728,343.8237,343.912,14489.0
2023-11-30 12:55:00,350.74,350.9,350.73,350.81,1700.0,343.8826,344.0394,343.8728,343.9512,1700.0
2023-11-30 13:00:00,350.71,351.06,350.71,350.96,2189.0,343.8531,344.1963,343.8531,344.0983,2189.0
2023-11-30 13:05:00,351.01,351.01,351.01,351.01,739.0,344.1473,344.1473,344.1473,344.1473,739.0
2023-11-30 13:10:00,350.98,351.15,350.97,351.15,4600.0,344.1179,344.2845,344.1081,344.2845,4600.0
2023-11-30 13:15:00,351.3,351.62,351.29,351.57,16505.0,344.4316,344.7454,344.4218,344.6963,16505.0
2023-11-30 13:20:00,351.78,352.16,351.78,352.11,1200.0,344.9022,345.2748,344.9022,345.2258,1200.0
2023-11-30 13:25:00,351.9,351.9,351.61,351.61,2247.0,345.0199,345.0199,344.7356,344.7356,2247.0
2023-11-30 13:30:00,351.72,352.33,351.61,352.25,11847.0,344.8434,345.4415,344.7356,345.363,11847.0
2023-11-30 13:35:00,352.45,352.49,352.23,352.3,1424.0,345.5591,345.5983,345.3434,345.4121,1424.0
2023-11-30 13:40:00,352.31,352.4,351.71,351.72,22574.0,345.4219,345.5101,344.8336,344.8434,22574.0
2023-11-30 13:45:00,351.73,352.01,351.48,351.87,2089.0,344.8532,345.1277,344.6081,344.9905,2089.0
2023-11-30 13:50:00,352.0,352.0,351.67,351.89,600.0,345.1179,345.1179,344.7944,345.0101,600.0
2023-11-30 13:55:00,351.94,352.3,351.81,352.3,20172.0,345.0591,345.4121,344.9316,345.4121,20172.0
2023-11-30 14:00:00,352.09,352.3,352.09,352.3,2170.0,345.2062,345.4121,345.2062,345.4121,2170.0
2023-11-30 14:05:00,352.3,352.32,352.08,352.23,2470.0,345.4121,345.4317,345.1964,345.3434,2470.0
2023-11-30 14:10:00,352.23,352.62,352.08,352.43,1788.0,345.3434,345.7258,345.1964,345.5395,1788.0
2023-11-30 14:15:00,352.36,352.83,352.36,352.71,1700.0,345.4709,345.9317,345.4709,345.814,1700.0
2023-11-30 14:20:00,352.71,352.8,352.54,352.73,3621.0,345.814,345.9023,345.6474,345.8337,3621.0
2023-11-30 14:25:00,352.81,353.07,352.73,352.88,12396.0,345.9121,346.167,345.8337,345.9807,12396.0
2023-11-30 14:30:00,352.75,352.96,352.57,352.9,2691.0,345.8533,346.0592,345.6768,346.0003,2691.0
2023-11-30 14:35:00,352.95,353.12,352.95,353.0,2521.0,346.0494,346.216,346.0494,346.0984,2521.0
2023-11-30 14:40:00,353.03,353.47,353.03,353.47,771.0,346.1278,346.5592,346.1278,346.5592,771.0
2023-11-30 14:45:00,353.36,353.48,353.34,353.4,808.0,346.4513,346.569,346.4317,346.4906,808.0
2023-11-30 14:50:00,353.54,353.69,353.36,353.5,2719.0,346.6278,346.7749,346.4513,346.5886,2719.0
2023-11-30 14:55:00,353.48,353.48,353.17,353.38,3080.0,346.569,346.569,346.2651,346.4709,3080.0
2023-11-30 15:00:00,353.31,353.34,353.13,353.17,2978.0,346.4023,346.4317,346.2258,346.2651,2978.0
2023-11-30 15:05:00,353.1,353.26,353.06,353.26,2221.0,346.1964,346.3533,346.1572,346.3533,2221.0
2023-11-30 15:10:00,353.25,353.42,353.12,353.12,3852.0,346.3435,346.5102,346.216,346.216,3852.0
2023-11-30 15:15:00,353.1,353.2,353.02,353.13,2642.0,346.1964,346.2945,346.118,346.2258,2642.0
2023-11-30 15:20:00,353.04,353.17,352.72,352.72,3849.0,346.1376,346.2651,345.8239,345.8239,3849.0
2023-11-30 15:25:00,352.81,352.84,352.64,352.71,3774.0,345.9121,345.9415,345.7454,345.814,3774.0
2023-11-30 15:30:00,352.7,352.7,352.48,352.59,2307.0,345.8042,345.8042,345.5885,345.6964,2307.0
2023-11-30 15:35:00,352.51,352.68,352.33,352.45,6910.0,345.618,345.7846,345.4415,345.5591,6910.0
2023-11-30 15:40:00,352.49,352.87,352.48,352.78,6577.0,345.5983,345.9709,345.5885,345.8827,6577.0
2023-11-30 15:45:00,352.71,352.81,352.51,352.51,4879.0,345.814,345.9121,345.618,345.618,4879.0
2023-11-30 15:50:00,352.67,353.03,351.96,352.13,24978.0,345.7748,346.1278,345.0787,345.2454,24978.0
2023-11-30 15:55:00,352.13,353.63,352.13,353.56,30265.0,345.2454,346.7161,345.2454,346.6474,30265.0
2023-12-01 09:30:00,353.18,353.18,352.21,352.93,4284.0,346.2749,346.2749,345.3238,346.0297,4284.0
2023-12-01 09:35:00,354.0,354.0,353.28,353.29,2350.0,347.0788,347.0788,346.3729,346.3827,2350.0
2023-12-01 09:40:00,353.11,353.76,353.11,353.36,3099.0,346.2062,346.8435,346.2062,346.4513,3099.0
2023-12-01 09:45:00,353.25,353.79,353.18,353.78,1361.0,346.3435,346.8729,346.2749,346.8631,1361.0
2023-12-01 09:50:00,353.66,354.03,353.35,353.82,4017.0,346.7455,347.1082,346.4415,346.9023,4017.0
2023-12-01 09:55:00,353.83,354.39,353.83,354.39,2464.0,346.9121,347.4612,346.9121,347.4612,2464.0
2023-12-01 10:00:00,354.48,354.51,353.84,354.51,4370.0,347.5494,347.5789,346.922,347.5789,4370.0
2023-12-01 10:05:00,354.58,355.18,354.57,354.93,4651.0,347.6475,348.2358,347.6377,347.9906,4651.0
2023-12-01 10:10:00,354.74,354.74,353.92,354.16,2520.0,347.8044,347.8044,347.0004,347.2357,2520.0
2023-12-01 10:15:00,354.19,354.4,354.0,354.12,3934.0,347.2651,347.471,347.0788,347.1965,3934.0
2023-12-01 10:20:00,354.01,354.49,353.95,354.24,4588.0,347.0886,347.5592,347.0298,347.3141,4588.0
2023-12-01 10:25:00,354.05,354.18,353.76,353.84,5798.0,347.1278,347.2553,346.8435,346.922,5798.0
2023-12-01 10:30:00,353.64,353.97,353.58,353.94,2489.0,346.7259,347.0494,346.667,347.02,2489.0
2023-12-01 10:35:00,353.87,353.9,353.55,353.55,2773.0,346.9514,346.9808,346.6376,346.6376,2773.0
2023-12-01 10:40:00,353.64,353.78,353.39,353.4,3356.0,346.7259,346.8631,346.4808,346.4906,3356.0
2023-12-01 10:45:00,353.38,353.73,353.35,353.67,4351.0,346.4709,346.8141,346.4415,346.7553,4351.0
2023-12-01 10:50:00,353.7,354.0,353.7,353.87,2100.0,346.7847,347.0788,346.7847,346.9514,2100.0
2023-12-01 10:55:00,353.88,354.14,353.86,354.04,2253.0,346.9612,347.2161,346.9416,347.118,2253.0
2023-12-01 11:00:00,353.53,353.63,352.85,353.32,2772.0,346.618,346.7161,345.9513,346.4121,2772.0
2023-12-01 11:05:00,353.62,353.67,353.62,353.64,320.0,346.7063,346.7553,346.7063,346.7259,320.0
2023-12-01 11:10:00,354.62,354.71,354.62,354.63,557.0,347.6867,347.7749,347.6867,347.6965,557.0
2023-12-01 11:15:00,355.08,355.08,354.62,354.91,1972.0,348.1377,348.1377,347.6867,347.971,1972.0
2023-12-01 11:20:00,354.97,355.18,354.96,355.16,300.0,348.0299,348.2358,348.0201,348.2161,300.0
2023-12-01 11:25:00,355.36,355.37,354.98,355.37,2334.0,348.4122,348.422,348.0397,348.422,2334.0
2023-12-01 11:30:00,355.44,356.0,355.2,356.0,4058.0,348.4907,349.0397,348.2554,349.0397,4058.0
2023-12-01 11:35:00,356.0,356.0,355.57,355.78,8072.0,349.0397,349.0397,348.6181,348.824,8072.0
2023-12-01 11:40:00,355.56,356.41,355.53,356.36,4209.0,348.6083,349.4417,348.5789,349.3927,4209.0
2023-12-01 11:45:00,356.21,356.5,356.09,356.36,2206.0,349.2456,349.5299,349.128,349.3927,2206.0
2023-12-01 11:50:00,356.67,357.3,356.67,357.02,10747.0,349.6966,350.3143,349.6966,350.0398,10747.0
2023-12-01 11:55:00,357.06,357.38,357.04,357.38,1727.0,350.079,350.3927,350.0594,350.3927,1727.0
2023-12-01 12:00:00,357.03,357.37,356.7,357.37,1552.0,350.0496,350.3829,349.726,350.3829,1552.0
2023-12-01 12:05:00,357.31,357.31,356.96,357.3,21594.0,350.3241,350.3241,349.981,350.3143,21594.0
2023-12-01 12:10:00,357.44,357.77,357.31,357.67,1401.0,350.4516,350.7751,350.3241,350.6771,1401.0
2023-12-01 12:15:00,357.49,357.75,356.87,356.87,1680.0,350.5006,350.7555,349.8927,349.8927,1680.0
2023-12-01 12:20:00,357.32,357.62,357.32,357.62,734.0,350.3339,350.628,350.3339,350.628,734.0
2023-12-01 12:25:00,357.41,357.41,357.4,357.41,200.0,350.4222,350.4222,350.4124,350.4222,200.0
2023-12-01 12:30:00,357.32,357.44,356.97,357.31,1540.0,350.3339,350.4516,349.9908,350.3241,1540.0
2023-12-01 12:35:00,357.09,357.52,357.08,357.41,1343.0,350.1084,350.53,350.0986,350.4222,1343.0
2023-12-01 12:40:00,357.55,357.65,357.55,357.65,575.0,350.5594,350.6575,350.5594,350.6575,575.0
2023-12-01 12:45:00,357.82,357.82,357.82,357.82,100.0,350.8241,350.8241,350.8241,350.8241,100.0
2023-12-01 12:50:00,357.95,358.14,357.9,358.06,2923.0,350.9516,351.1379,350.9026,351.0594,2923.0
2023-12-01 12:55:00,357.91,357.99,357.91,357.94,600.0,350.9124,350.9908,350.9124,350.9418,600.0
2023-12-01 13:00:00,357.89,358.0,357.64,358.0,1161.0,350.8928,351.0006,350.6477,351.0006,1161.0
2023-12-01 13:05:00,357.9,358.04,357.87,357.87,895.0,350.9026,351.0398,350.8732,350.8732,895.0
2023-12-01 13:10:00,357.83,357.83,356.88,356.88,804.0,350.8339,350.8339,349.9025,349.9025,804.0
2023-12-01 13:15:00,356.91,357.13,356.8,356.81,1179.0,349.9319,350.1476,349.8241,349.8339,1179.0
2023-12-01 13:20:00,356.97,357.26,356.97,357.06,1898.0,349.9908,350.2751,349.9908,350.079,1898.0
2023-12-01 13:25:00,356.93,357.04,356.68,357.04,1654.0,349.9515,350.0594,349.7064,350.0594,1654.0
2023-12-01 13:30:00,356.83,356.89,356.79,356.89,894.0,349.8535,349.9123,349.8143,349.9123,894.0
2023-12-01 13:35:00,356.77,356.77,356.28,356.5,2423.0,349.7947,349.7947,349.3142,349.5299,2423.0
2023-12-01 13:40:00,356.59,356.59,356.42,356.48,600.0,349.6182,349.6182,349.4515,349.5103,600.0
2023-12-01 13:45:00,356.31,356.36,356.29,356.36,917.0,349.3437,349.3927,349.3241,349.3927,917.0
2023-12-01 13:50:00,356.34,356.43,355.9,356.03,6538.0,349.3731,349.4613,348.9417,349.0691,6538.0
2023-12-01 13:55:00,356.02,356.22,355.99,356.03,4527.0,349.0593,349.2554,349.0299,349.0691,4527.0
2023-12-01 14:00:00,356.03,356.34,356.0,356.34,2050.0,349.0691,349.3731,349.0397,349.3731,2050.0
2023-12-01 14:05:00,356.39,356.65,356.21,356.4,3439.0,349.4221,349.677,349.2456,349.4319,3439.0
2023-12-01 14:10:00,356.07,356.57,356.07,356.48,600.0,349.1084,349.5986,349.1084,349.5103,600.0
2023-12-01 14:15:00,356.48,356.56,356.34,356.34,981.0,349.5103,349.5888,349.3731,349.3731,981.0
2023-12-01 14:20:00,356.4,356.4,356.26,356.26,2750.0,349.4319,349.4319,349.2946,349.2946,2750.0
2023-12-01 14:25:00,356.19,356.35,355.98,356.35,3666.0,349.226,349.3829,349.0201,349.3829,3666.0
2023-12-01 14:30:00,356.31,356.57,356.22,356.47,2513.0,349.3437,349.5986,349.2554,349.5005,2513.0
2023-12-01 14:35:00,356.63,356.64,356.22,356.5,5289.0,349.6574,349.6672,349.2554,349.5299,5289.0
2023-12-01 14:40:00,356.54,356.62,356.35,356.43,1100.0,349.5692,349.6476,349.3829,349.4613,1100.0
2023-12-01 14:45:00,356.35,356.68,356.31,356.62,2534.0,349.3829,349.7064,349.3437,349.6476,2534.0
2023-12-01 14:50:00,356.71,356.98,356.71,356.8,1369.0,349.7358,350.0006,349.7358,349.8241,1369.0
2023-12-01 14:55:00,356.7,356.89,356.7,356.8,1410.0,349.726,349.9123,349.726,349.8241,1410.0
2023-12-01 15:00:00,356.9,356.9,356.56,356.58,3727.0,349.9221,349.9221,349.5888,349.6084,3727.0
2023-12-01 15:05:00,356.53,356.53,356.03,356.34,2149.0,349.5594,349.5594,349.0691,349.3731,2149.0
2023-12-01 15:10:00,356.39,356.65,356.36,356.36,1519.0,349.4221,349.677,349.3927,349.3927,1519.0
2023-12-01 15:15:00,356.33,356.46,356.33,356.45,1281.0,349.3633,349.4907,349.3633,349.4809,1281.0
2023-12-01 15:20:00,356.52,356.65,356.22,356.3,3480.0,349.5496,349.677,349.2554,349.3339,3480.0
2023-12-01 15:25:00,356.25,356.45,356.18,356.39,5718.0,349.2848,349.4809,349.2162,349.4221,5718.0
2023-12-01 15:30:00,356.35,356.45,356.15,356.25,4201.0,349.3829,349.4809,349.1868,349.2848,4201.0
2023-12-01 15:35:00,356.19,356.32,355.6,355.6,2057.0,349.226,349.3535,348.6475,348.6475,2057.0
2023-12-01 15:40:00,355.65,355.96,355.58,355.78,2200.0,348.6966,349.0005,348.6279,348.824,2200.0
2023-12-01 15:45:00,355.79,355.91,355.48,355.88,5058.0,348.8338,348.9515,348.5299,348.9221,5058.0
2023-12-01 15:50:00,355.8,355.98,355.54,355.81,8342.0,348.8436,349.0201,348.5887,348.8534,8342.0
2023-12-01 15:55:00,355.86,356.66,355.86,356.28,56435.0,348.9025,349.6868,348.9025,349.3142,56435.0
2023-12-04 09:30:00,353.81,357.02,352.72,354.6,6941.0,346.8925,350.0398,345.8239,347.6671,6941.0
2023-12-04 09:35:00,354.96,355.49,354.94,355.49,300.0,348.0201,348.5397,348.0004,348.5397,300.0
2023-12-04 09:40:00,355.55,356.77,355.12,356.77,2278.0,348.5985,349.7947,348.1769,349.7947,2278.0
2023-12-04 09:45:00,356.86,357.44,356.85,357.31,1100.0,349.8829,350.4516,349.8731,350.3241,1100.0
2023-12-04 09:50:00,357.04,357.75,356.88,356.89,4497.0,350.0594,350.7555,349.9025,349.9123,4497.0
2023-12-04 09:55:00,356.88,356.88,355.72,355.72,531.0,349.9025,349.9025,348.7652,348.7652,531.0
2023-12-04 10:00:00,355.67,355.67,354.88,354.97,1156.0,348.7162,348.7162,347.9416,348.0299,1156.0
2023-12-04 10:05:00,355.27,355.66,354.98,355.66,2534.0,348.324,348.7064,348.0397,348.7064,2534.0
2023-12-04 10:10:00,355.81,355.81,355.35,355.36,1514.0,348.8534,348.8534,348.4024,348.4122,1514.0
2023-12-04 10:15:00,355.74,356.01,355.72,355.73,3311.0,348.7848,349.0495,348.7652,348.775,3311.0
2023-12-04 10:20:00,355.75,356.02,355.34,355.53,7397.0,348.7946,349.0593,348.3926,348.5789,7397.0
2023-12-04 10:25:00,355.65,355.65,355.03,355.23,4437.0,348.6966,348.6966,348.0887,348.2848,4437.0
2023-12-04 10:30:00,355.35,355.57,354.96,355.27,7550.0,348.4024,348.6181,348.0201,348.324,7550.0
2023-12-04 10:35:00,355.16,355.22,354.73,355.0,4989.0,348.2161,348.275,347.7946,348.0593,4989.0
2023-12-04 10:40:00,354.98,354.98,354.75,354.88,3247.0,348.0397,348.0397,347.8142,347.9416,3247.0
2023-12-04 10:45:00,354.83,355.16,354.81,355.06,3669.0,347.8926,348.2161,347.873,348.1181,3669.0
2023-12-04 10:50:00,354.85,355.07,354.79,354.85,2677.0,347.9122,348.1279,347.8534,347.9122,2677.0
2023-12-04 10:55:00,354.87,354.99,354.39,354.92,7192.0,347.9318,348.0495,347.4612,347.9808,7192.0
2023-12-04 11:00:00,354.73,354.99,354.54,354.97,2682.0,347.7946,348.0495,347.6083,348.0299,2682.0
2023-12-04 11:05:00,355.22,355.64,355.13,355.27,10851.0,348.275,348.6868,348.1867,348.324,10851.0
2023-12-04 11:10:00,355.13,355.13,354.55,354.55,4375.0,348.1867,348.1867,347.6181,347.6181,4375.0
2023-12-04 11:15:00,354.59,354.99,354.5,354.66,5364.0,347.6573,348.0495,347.569,347.7259,5364.0
2023-12-04 11:20:00,354.6,354.85,354.48,354.71,3417.0,347.6671,347.9122,347.5494,347.7749,3417.0
2023-12-04 11:25:00,354.56,354.8,354.44,354.78,1555.0,347.6279,347.8632,347.5102,347.8436,1555.0
2023-12-04 11:30:00,354.58,354.76,354.25,354.29,3016.0,347.6475,347.824,347.3239,347.3632,3016.0
2023-12-04 11:35:00,354.25,354.42,354.16,354.23,2812.0,347.3239,347.4906,347.2357,347.3043,2812.0
2023-12-04 11:40:00,354.32,354.73,354.27,354.52,3516.0,347.3926,347.7946,347.3435,347.5887,3516.0
2023-12-04 11:45:00,354.64,354.65,354.38,354.38,2195.0,347.7063,347.7161,347.4514,347.4514,2195.0
2023-12-04 11:50:00,354.51,354.73,354.43,354.44,2550.0,347.5789,347.7946,347.5004,347.5102,2550.0
2023-12-04 11:55:00,354.49,354.59,354.18,354.18,7154.0,347.5592,347.6573,347.2553,347.2553,7154.0
2023-12-04 12:00:00,354.24,354.43,354.09,354.43,6512.0,347.3141,347.5004,347.1671,347.5004,6512.0
2023-12-04 12:05:00,354.35,354.58,354.25,354.3,3300.0,347.422,347.6475,347.3239,347.373,3300.0
2023-12-04 12:10:00,354.12,354.35,353.87,353.96,5718.0,347.1965,347.422,346.9514,347.0396,5718.0
2023-12-04 12:15:00,354.07,354.79,354.07,354.31,2162.0,347.1475,347.8534,347.1475,347.3828,2162.0
2023-12-04 12:20:00,354.29,354.6,354.27,354.6,2549.0,347.3632,347.6671,347.3435,347.6671,2549.0
2023-12-04 12:25:00,354.44,354.76,354.44,354.56,1133.0,347.5102,347.824,347.5102,347.6279,1133.0
2023-12-04 12:30:00,354.46,354.46,354.31,354.41,600.0,347.5298,347.5298,347.3828,347.4808,600.0
2023-12-04 12:35:00,354.61,354.63,354.24,354.24,1437.0,347.6769,347.6965,347.3141,347.3141,1437.0
2023-12-04 12:40:00,354.24,354.45,354.24,354.42,1245.0,347.3141,347.52,347.3141,347.4906,1245.0
2023-12-04 12:45:00,354.45,354.45,354.0,354.0,2106.0,347.52,347.52,347.0788,347.0788,2106.0
2023-12-04 12:50:00,354.28,354.37,354.27,354.37,416.0,347.3534,347.4416,347.3435,347.4416,416.0
2023-12-04 12:55:00,354.23,354.37,354.08,354.25,500.0,347.3043,347.4416,347.1573,347.3239,500.0
2023-12-04 13:00:00,354.36,354.53,354.33,354.33,1218.0,347.4318,347.5985,347.4024,347.4024,1218.0
2023-12-04 13:05:00,354.22,354.52,354.18,354.4,1166.0,347.2945,347.5887,347.2553,347.471,1166.0
2023-12-04 13:10:00,354.33,354.35,354.1,354.28,1254.0,347.4024,347.422,347.1769,347.3534,1254.0
2023-12-04 13:15:00,354.09,354.35,354.09,354.12,839.0,347.1671,347.422,347.1671,347.1965,839.0
2023-12-04 13:20:00,354.08,354.09,353.75,353.75,1213.0,347.1573,347.1671,346.8337,346.8337,1213.0
2023-12-04 13:25:00,353.96,354.04,353.84,353.85,662.0,347.0396,347.118,346.922,346.9318,662.0
2023-12-04 13:30:00,353.75,353.95,353.61,353.79,1802.0,346.8337,347.0298,346.6964,346.8729,1802.0
2023-12-04 13:35:00,353.75,353.78,353.63,353.63,400.0,346.8337,346.8631,346.7161,346.7161,400.0
2023-12-04 13:40:00,353.66,353.78,353.66,353.76,500.0,346.7455,346.8631,346.7455,346.8435,500.0
2023-12-04 13:45:00,353.76,354.1,353.76,354.1,986.0,346.8435,347.1769,346.8435,347.1769,986.0
2023-12-04 13:50:00,354.05,354.05,353.61,353.61,1182.0,347.1278,347.1278,346.6964,346.6964,1182.0
2023-12-04 13:55:00,353.57,353.58,353.23,353.23,800.0,346.6572,346.667,346.3239,346.3239,800.0
2023-12-04 14:00:00,353.25,353.58,353.25,353.58,925.0,346.3435,346.667,346.3435,346.667,925.0
2023-12-04 14:05:00,353.44,353.59,353.35,353.5,940.0,346.5298,346.6768,346.4415,346.5886,940.0
2023-12-04 14:10:00,353.51,353.71,353.47,353.47,1632.0,346.5984,346.7945,346.5592,346.5592,1632.0
2023-12-04 14:15:00,353.41,353.5,353.28,353.37,2101.0,346.5004,346.5886,346.3729,346.4611,2101.0
2023-12-04 14:20:00,353.37,353.37,353.19,353.19,1019.0,346.4611,346.4611,346.2847,346.2847,1019.0
2023-12-04 14:25:00,353.29,353.29,353.02,353.02,1321.0,346.3827,346.3827,346.118,346.118,1321.0
2023-12-04 14:30:00,353.06,353.29,352.87,353.15,2023.0,346.1572,346.3827,345.9709,346.2454,2023.0
2023-12-04 14:35:00,353.12,353.18,352.92,352.92,700.0,346.216,346.2749,346.0199,346.0199,700.0
2023-12-04 14:40:00,352.88,353.32,352.88,353.31,1100.0,345.9807,346.4121,345.9807,346.4023,1100.0
2023-12-04 14:45:00,353.32,353.36,352.93,353.15,3730.0,346.4121,346.4513,346.0297,346.2454,3730.0
2023-12-04 14:50:00,353.16,353.48,353.15,353.48,2610.0,346.2552,346.569,346.2454,346.569,2610.0
2023-12-04 14:55:00,353.21,353.33,353.15,353.15,1841.0,346.3043,346.4219,346.2454,346.2454,1841.0
2023-12-04 15:00:00,353.29,353.32,353.19,353.32,500.0,346.3827,346.4121,346.2847,346.4121,500.0
2023-12-04 15:05:00,353.29,353.33,353.13,353.33,741.0,346.3827,346.4219,346.2258,346.4219,741.0
2023-12-04 15:10:00,353.46,353.7,353.46,353.62,468.0,346.5494,346.7847,346.5494,346.7063,468.0
2023-12-04 15:15:00,353.68,353.68,353.47,353.56,1394.0,346.7651,346.7651,346.5592,346.6474,1394.0
2023-12-04 15:20:00,353.64,353.64,353.34,353.42,2809.0,346.7259,346.7259,346.4317,346.5102,2809.0
2023-12-04 15:25:00,353.43,353.43,353.0,353.13,2467.0,346.52,346.52,346.0984,346.2258,2467.0
2023-12-04 15:30:00,352.88,353.11,352.87,353.11,826.0,345.9807,346.2062,345.9709,346.2062,826.0
2023-12-04 15:35:00,352.9,353.04,352.64,353.02,3291.0,346.0003,346.1376,345.7454,346.118,3291.0
2023-12-04 15:40:00,353.08,353.52,353.03,353.38,4010.0,346.1768,346.6082,346.1278,346.4709,4010.0
2023-12-04 15:45:00,353.51,353.65,353.38,353.58,4409.0,346.5984,346.7357,346.4709,346.667,4409.0
2023-12-04 15:50:00,353.8,353.81,353.26,353.26,6710.0,346.8827,346.8925,346.3533,346.3533,6710.0
2023-12-04 15:55:00,353.27,354.18,353.27,353.74,32742.0,346.3631,347.2553,346.3631,346.8239,32742.0
2023-12-05 09:30:00,352.4,352.4,352.15,352.16,4250.0,345.5101,345.5101,345.265,345.2748,4250.0
2023-12-05 09:35:00,351.51,351.84,350.7,350.7,1682.0,344.6375,344.9611,343.8433,343.8433,1682.0
2023-12-05 09:40:00,350.7,350.7,350.38,350.47,941.0,343.8433,343.8433,343.5296,343.6178,941.0
2023-12-05 09:45:00,350.21,350.86,350.09,350.86,454.0,343.3629,344.0002,343.2453,344.0002,454.0
2023-12-05 09:50:00,351.24,351.91,351.24,351.91,731.0,344.3728,345.0297,344.3728,345.0297,731.0
2023-12-05 09:55:00,351.57,351.74,350.97,350.97,1127.0,344.6963,344.863,344.1081,344.1081,1127.0
2023-12-05 10:00:00,352.48,352.51,352.02,352.5,500.0,345.5885,345.618,345.1375,345.6082,500.0
2023-12-05 10:05:00,352.0,352.15,351.67,351.67,500.0,345.1179,345.265,344.7944,344.7944,500.0
2023-12-05 10:10:00,351.67,351.67,351.16,351.29,702.0,344.7944,344.7944,344.2944,344.4218,702.0
2023-12-05 10:15:00,350.42,350.42,350.42,350.42,200.0,343.5688,343.5688,343.5688,343.5688,200.0
2023-12-05 10:20:00,350.63,351.05,350.63,351.05,864.0,343.7747,344.1865,343.7747,344.1865,864.0
2023-12-05 10:25:00,351.02,351.15,350.85,351.09,1425.0,344.1571,344.2845,343.9904,344.2257,1425.0
2023-12-05 10:30:00,351.2,351.2,350.42,350.42,1332.0,344.3336,344.3336,343.5688,343.5688,1332.0
2023-12-05 10:35:00,350.58,350.58,350.2,350.2,2117.0,343.7257,343.7257,343.3531,343.3531,2117.0
2023-12-05 10:40:00,350.02,350.66,350.0,350.58,4604.0,343.1766,343.8041,343.157,343.7257,4604.0
2023-12-05 10:45:00,350.79,350.85,350.42,350.42,2525.0,343.9316,343.9904,343.5688,343.5688,2525.0
2023-12-05 10:50:00,350.36,351.05,350.35,350.84,1525.0,343.51,344.1865,343.5002,343.9806,1525.0
2023-12-05 10:55:00,350.87,351.35,350.87,351.15,1010.0,344.01,344.4806,344.01,344.2845,1010.0
2023-12-05 11:00:00,351.18,351.33,351.01,351.03,1710.0,344.314,344.461,344.1473,344.1669,1710.0
2023-12-05 11:05:00,351.21,351.27,350.99,350.99,1823.0,344.3434,344.4022,344.1277,344.1277,1823.0
2023-12-05 11:10:00,351.31,351.31,350.98,350.98,1770.0,344.4414,344.4414,344.1179,344.1179,1770.0
2023-12-05 11:15:00,350.96,350.96,350.71,350.72,1538.0,344.0983,344.0983,343.8531,343.863,1538.0
2023-12-05 11:20:00,350.59,350.85,350.51,350.85,1246.0,343.7355,343.9904,343.6571,343.9904,1246.0
2023-12-05 11:25:00,350.93,351.31,350.93,351.31,937.0,344.0688,344.4414,344.0688,344.4414,937.0
2023-12-05 11:30:00,351.18,351.3,351.17,351.3,686.0,344.314,344.4316,344.3042,344.4316,686.0
2023-12-05 11:35:00,351.31,351.62,351.29,351.29,3175.0,344.4414,344.7454,344.4218,344.4218,3175.0
2023-12-05 11:40:00,351.23,351.23,351.02,351.13,1318.0,344.363,344.363,344.1571,344.2649,1318.0
2023-12-05 11:45:00,351.03,351.03,350.91,350.91,1001.0,344.1669,344.1669,344.0492,344.0492,1001.0
2023-12-05 11:50:00,350.95,350.95,350.33,350.33,300.0,344.0885,344.0885,343.4806,343.4806,300.0
2023-12-05 11:55:00,350.5,350.7,350.31,350.7,2022.0,343.6473,343.8433,343.461,343.8433,2022.0
2023-12-05 12:00:00,351.12,351.16,351.05,351.05,925.0,344.2551,344.2944,344.1865,344.1865,925.0
2023-12-05 12:05:00,350.99,351.22,350.88,350.88,1019.0,344.1277,344.3532,344.0198,344.0198,1019.0
2023-12-05 12:10:00,350.9,350.9,350.89,350.89,200.0,344.0394,344.0394,344.0296,344.0296,200.0
2023-12-05 12:15:00,351.03,351.22,350.93,351.12,1400.0,344.1669,344.3532,344.0688,344.2551,1400.0
2023-12-05 12:20:00,351.15,351.15,350.79,350.79,630.0,344.2845,344.2845,343.9316,343.9316,630.0
2023-12-05 12:25:00,350.79,351.06,350.69,351.01,1117.0,343.9316,344.1963,343.8335,344.1473,1117.0
2023-12-05 12:30:00,350.88,350.89,350.68,350.74,1237.0,344.0198,344.0296,343.8237,343.8826,1237.0
2023-12-05 12:35:00,350.69,350.77,350.21,350.21,901.0,343.8335,343.912,343.3629,343.3629,901.0
2023-12-05 12:40:00,350.21,350.22,350.21,350.22,498.0,343.3629,343.3727,343.3629,343.3727,498.0
2023-12-05 12:45:00,350.13,350.32,349.93,350.19,1235.0,343.2845,343.4708,343.0884,343.3433,1235.0
2023-12-05 12:50:00,350.57,351.09,350.57,351.09,845.0,343.7159,344.2257,343.7159,344.2257,845.0
2023-12-05 12:55:00,351.28,351.34,351.24,351.25,1372.0,344.412,344.4708,344.3728,344.3826,1372.0
2023-12-05 13:00:00,351.34,351.34,351.34,351.34,100.0,344.4708,344.4708,344.4708,344.4708,100.0
2023-12-05 13:05:00,351.38,351.54,351.34,351.54,600.0,344.51,344.6669,344.4708,344.6669,600.0
2023-12-05 13:10:00,351.69,351.79,351.43,351.77,1100.0,344.814,344.912,344.5591,344.8924,1100.0
2023-12-05 13:15:00,351.66,351.66,351.66,351.66,100.0,344.7846,344.7846,344.7846,344.7846,100.0
2023-12-05 13:20:00,351.87,351.95,351.74,351.94,900.0,344.9905,345.0689,344.863,345.0591,900.0
2023-12-05 13:25:00,352.01,352.14,351.95,352.14,810.0,345.1277,345.2552,345.0689,345.2552,810.0
2023-12-05 13:30:00,352.34,352.34,352.26,352.26,802.0,345.4513,345.4513,345.3728,345.3728,802.0
2023-12-05 13:35:00,352.62,352.85,352.61,352.85,700.0,345.7258,345.9513,345.716,345.9513,700.0
2023-12-05 13:40:00,352.67,352.79,352.59,352.74,1100.0,345.7748,345.8925,345.6964,345.8435,1100.0
2023-12-05 13:45:00,352.74,352.91,352.73,352.74,2664.0,345.8435,346.0101,345.8337,345.8435,2664.0
2023-12-05 13:50:00,352.54,352.7,352.48,352.7,631.0,345.6474,345.8042,345.5885,345.8042,631.0
2023-12-05 13:55:00,352.63,352.63,352.61,352.61,299.0,345.7356,345.7356,345.716,345.716,299.0
2023-12-05 14:00:00,352.72,352.77,352.61,352.62,773.0,345.8239,345.8729,345.716,345.7258,773.0
2023-12-05 14:05:00,352.62,352.72,352.45,352.69,1731.0,345.7258,345.8239,345.5591,345.7944,1731.0
2023-12-05 14:10:00,352.9,353.21,352.9,353.04,1343.0,346.0003,346.3043,346.0003,346.1376,1343.0
2023-12-05 14:15:00,353.03,353.03,352.81,352.87,1503.0,346.1278,346.1278,345.9121,345.9709,1503.0
2023-12-05 14:20:00,352.69,352.72,352.62,352.71,527.0,345.7944,345.8239,345.7258,345.814,527.0
2023-12-05 14:25:00,352.51,352.74,352.51,352.74,1410.0,345.618,345.8435,345.618,345.8435,1410.0
2023-12-05 14:30:00,352.79,352.83,352.7,352.82,769.0,345.8925,345.9317,345.8042,345.9219,769.0
2023-12-05 14:35:00,352.73,352.73,352.73,352.73,100.0,345.8337,345.8337,345.8337,345.8337,100.0
2023-12-05 14:40:00,352.74,352.88,352.69,352.69,1824.0,345.8435,345.9807,345.7944,345.7944,1824.0
2023-12-05 14:45:00,352.69,352.84,352.65,352.81,1756.0,345.7944,345.9415,345.7552,345.9121,1756.0
2023-12-05 14:50:00,352.83,353.24,352.83,353.08,1796.0,345.9317,346.3337,345.9317,346.1768,1796.0
2023-12-05 14:55:00,353.04,353.04,353.0,353.01,937.0,346.1376,346.1376,346.0984,346.1082,937.0
2023-12-05 15:00:00,352.99,353.3,352.98,353.2,1000.0,346.0886,346.3925,346.0788,346.2945,1000.0
2023-12-05 15:05:00,353.21,353.21,353.13,353.21,500.0,346.3043,346.3043,346.2258,346.3043,500.0
2023-12-05 15:10:00,353.16,353.23,353.09,353.09,1851.0,346.2552,346.3239,346.1866,346.1866,1851.0
2023-12-05 15:15:00,353.09,353.15,353.03,353.07,1698.0,346.1866,346.2454,346.1278,346.167,1698.0
2023-12-05 15:20:00,353.23,353.32,353.01,353.07,2200.0,346.3239,346.4121,346.1082,346.167,2200.0
2023-12-05 15:25:00,353.07,353.07,352.78,352.85,1927.0,346.167,346.167,345.8827,345.9513,1927.0
2023-12-05 15:30:00,352.82,352.85,352.55,352.56,1828.0,345.9219,345.9513,345.6572,345.667,1828.0
2023-12-05 15:35:00,352.46,352.46,352.33,352.33,1100.0,345.5689,345.5689,345.4415,345.4415,1100.0
2023-12-05 15:40:00,352.25,352.58,352.23,352.24,2653.0,345.363,345.6866,345.3434,345.3532,2653.0
2023-12-05 15:45:00,352.15,352.62,351.93,352.49,2037.0,345.265,345.7258,345.0493,345.5983,2037.0
2023-12-05 15:50:00,352.57,352.71,351.96,352.11,7631.0,345.6768,345.814,345.0787,345.2258,7631.0
2023-12-05 15:55:00,352.12,352.68,352.12,352.58,20900.0,345.2356,345.7846,345.2356,345.6866,20900.0
2023-12-06 09:30:00,355.33,356.11,355.33,356.11,3271.0,348.3828,349.1476,348.3828,349.1476,3271.0
2023-12-06 09:35:00,356.11,356.11,355.08,355.08,908.0,349.1476,349.1476,348.1377,348.1377,908.0
2023-12-06 09:40:00,355.68,356.27,355.59,355.73,1218.0,348.726,349.3044,348.6377,348.775,1218.0
2023-12-06 09:45:00,356.8,356.93,356.27,356.5,974.0,349.8241,349.9515,349.3044,349.5299,974.0
2023-12-06 09:50:00,356.5,356.54,355.75,356.08,2446.0,349.5299,349.5692,348.7946,349.1182,2446.0
2023-12-06 09:55:00,355.89,356.14,355.89,356.01,1213.0,348.9319,349.177,348.9319,349.0495,1213.0
2023-12-06 10:00:00,356.56,357.12,356.55,356.57,1164.0,349.5888,350.1378,349.579,349.5986,1164.0
2023-12-06 10:05:00,356.91,357.11,356.2,356.5,1488.0,349.9319,350.128,349.2358,349.5299,1488.0
2023-12-06 10:10:00,356.3,356.38,356.3,356.38,200.0,349.3339,349.4123,349.3339,349.4123,200.0
2023-12-06 10:15:00,356.37,356.63,356.13,356.28,1209.0,349.4025,349.6574,349.1672,349.3142,1209.0
2023-12-06 10:20:00,356.2,356.2,354.97,354.97,1960.0,349.2358,349.2358,348.0299,348.0299,1960.0
2023-12-06 10:25:00,355.83,356.04,355.83,356.04,332.0,348.873,349.0789,348.873,349.0789,332.0
2023-12-06 10:30:00,355.27,355.56,355.11,355.14,502.0,348.324,348.6083,348.1671,348.1965,502.0
2023-12-06 10:35:00,355.02,355.14,355.02,355.14,200.0,348.0789,348.1965,348.0789,348.1965,200.0
2023-12-06 10:40:00,354.93,354.93,354.61,354.61,1309.0,347.9906,347.9906,347.6769,347.6769,1309.0
2023-12-06 10:45:00,354.4,354.4,353.85,353.86,400.0,347.471,347.471,346.9318,346.9416,400.0
2023-12-06 10:50:00,353.69,353.69,352.52,352.52,2408.0,346.7749,346.7749,345.6278,345.6278,2408.0
2023-12-06 10:55:00,352.54,353.18,352.43,353.18,900.0,345.6474,346.2749,345.5395,346.2749,900.0
2023-12-06 11:00:00,353.79,353.79,353.49,353.53,607.0,346.8729,346.8729,346.5788,346.618,607.0
2023-12-06 11:05:00,353.8,354.04,353.54,353.54,1700.0,346.8827,347.118,346.6278,346.6278,1700.0
2023-12-06 11:10:00,353.74,354.27,353.73,354.16,800.0,346.8239,347.3435,346.8141,347.2357,800.0
2023-12-06 11:15:00,354.16,354.16,353.88,353.88,1484.0,347.2357,347.2357,346.9612,346.9612,1484.0
2023-12-06 11:20:00,354.0,354.01,353.64,353.68,1200.0,347.0788,347.0886,346.7259,346.7651,1200.0
2023-12-06 11:25:00,353.58,353.86,353.58,353.86,920.0,346.667,346.9416,346.667,346.9416,920.0
2023-12-06 11:30:00,353.41,353.41,353.1,353.11,1206.0,346.5004,346.5004,346.1964,346.2062,1206.0
2023-12-06 11:35:00,353.38,353.39,353.2,353.24,573.0,346.4709,346.4808,346.2945,346.3337,573.0
2023-12-06 11:40:00,353.24,353.24,353.01,353.12,1226.0,346.3337,346.3337,346.1082,346.216,1226.0
2023-12-06 11:45:00,353.12,353.2,352.9,352.9,700.0,346.216,346.2945,346.0003,346.0003,700.0
2023-12-06 11:50:00,353.34,353.39,353.25,353.25,500.0,346.4317,346.4808,346.3435,346.3435,500.0
2023-12-06 11:55:00,353.0,353.38,352.99,353.38,1300.0,346.0984,346.4709,346.0886,346.4709,1300.0
2023-12-06 12:00:00,353.11,353.11,352.99,352.99,2204.0,346.2062,346.2062,346.0886,346.0886,2204.0
2023-12-06 12:05:00,353.19,353.19,352.63,352.94,1609.0,346.2847,346.2847,345.7356,346.0395,1609.0
2023-12-06 12:10:00,352.83,352.84,352.8,352.81,555.0,345.9317,345.9415,345.9023,345.9121,555.0
2023-12-06 12:15:00,352.54,352.54,352.15,352.15,1006.0,345.6474,345.6474,345.265,345.265,1006.0
2023-12-06 12:20:00,352.25,352.42,352.11,352.26,732.0,345.363,345.5297,345.2258,345.3728,732.0
2023-12-06 12:25:00,352.1,352.1,352.1,352.1,100.0,345.216,345.216,345.216,345.216,100.0
2023-12-06 12:30:00,352.43,352.43,352.32,352.43,700.0,345.5395,345.5395,345.4317,345.5395,700.0
2023-12-06 12:35:00,352.27,352.43,352.11,352.41,1401.0,345.3826,345.5395,345.2258,345.5199,1401.0
2023-12-06 12:40:00,352.42,352.42,352.29,352.29,402.0,345.5297,345.5297,345.4023,345.4023,402.0
2023-12-06 12:45:00,352.38,352.38,351.5,351.95,2289.0,345.4905,345.4905,344.6277,345.0689,2289.0
2023-12-06 12:50:00,352.02,352.12,351.75,351.75,2684.0,345.1375,345.2356,344.8728,344.8728,2684.0
2023-12-06 12:55:00,351.8,351.88,351.7,351.77,844.0,344.9218,345.0003,344.8238,344.8924,844.0
2023-12-06 13:00:00,351.73,352.05,351.72,352.05,1212.0,344.8532,345.167,344.8434,345.167,1212.0
2023-12-06 13:05:00,352.03,352.14,351.92,351.99,1700.0,345.1473,345.2552,345.0395,345.1081,1700.0
2023-12-06 13:10:00,352.01,352.24,351.93,352.08,3435.0,345.1277,345.3532,345.0493,345.1964,3435.0
2023-12-06 13:15:00,351.92,352.1,351.71,352.1,2424.0,345.0395,345.216,344.8336,345.216,2424.0
2023-12-06 13:20:00,352.11,352.35,352.11,352.35,1060.0,345.2258,345.4611,345.2258,345.4611,1060.0
2023-12-06 13:25:00,352.35,352.49,352.35,352.49,294.0,345.4611,345.5983,345.4611,345.5983,294.0
2023-12-06 13:30:00,352.47,352.51,352.47,352.5,300.0,345.5787,345.618,345.5787,345.6082,300.0
2023-12-06 13:35:00,352.41,352.41,352.07,352.08,2109.0,345.5199,345.5199,345.1866,345.1964,2109.0
2023-12-06 13:40:00,352.1,352.1,351.92,351.92,647.0,345.216,345.216,345.0395,345.0395,647.0
2023-12-06 13:45:00,352.05,352.05,351.98,351.98,584.0,345.167,345.167,345.0983,345.0983,584.0
2023-12-06 13:50:00,352.05,352.07,351.8,351.8,926.0,345.167,345.1866,344.9218,344.9218,926.0
2023-12-06 13:55:00,351.92,351.92,351.4,351.41,2436.0,345.0395,345.0395,344.5297,344.5395,2436.0
2023-12-06 14:00:00,351.4,351.6,351.28,351.6,700.0,344.5297,344.7257,344.412,344.7257,700.0
2023-12-06 14:05:00,351.69,352.02,351.69,352.0,1692.0,344.814,345.1375,344.814,345.1179,1692.0
2023-12-06 14:10:00,351.97,351.99,351.71,351.81,1275.0,345.0885,345.1081,344.8336,344.9316,1275.0
2023-12-06 14:15:00,351.83,351.9,351.63,351.63,1440.0,344.9513,345.0199,344.7552,344.7552,1440.0
2023-12-06 14:20:00,351.55,351.55,351.08,351.08,904.0,344.6767,344.6767,344.2159,344.2159,904.0
2023-12-06 14:25:00,351.19,351.35,351.19,351.35,600.0,344.3238,344.4806,344.3238,344.4806,600.0
2023-12-06 14:30:00,351.35,351.59,351.28,351.59,1400.0,344.4806,344.7159,344.412,344.7159,1400.0
2023-12-06 14:35:00,351.69,351.69,351.49,351.5,1967.0,344.814,344.814,344.6179,344.6277,1967.0
2023-12-06 14:40:00,351.52,351.52,351.04,351.17,2174.0,344.6473,344.6473,344.1767,344.3042,2174.0
2023-12-06 14:45:00,351.19,351.23,351.04,351.23,900.0,344.3238,344.363,344.1767,344.363,900.0
2023-12-06 14:50:00,351.35,351.35,351.1,351.17,968.0,344.4806,344.4806,344.2355,344.3042,968.0
2023-12-06 14:55:00,351.17,351.43,351.16,351.27,500.0,344.3042,344.5591,344.2944,344.4022,500.0
2023-12-06 15:00:00,351.22,351.22,351.12,351.21,948.0,344.3532,344.3532,344.2551,344.3434,948.0
2023-12-06 15:05:00,351.11,351.31,351.11,351.3,500.0,344.2453,344.4414,344.2453,344.4316,500.0
2023-12-06 15:10:00,351.4,351.57,351.23,351.56,6648.0,344.5297,344.6963,344.363,344.6865,6648.0
2023-12-06 15:15:00,351.6,351.76,351.6,351.65,2246.0,344.7257,344.8826,344.7257,344.7748,2246.0
2023-12-06 15:20:00,351.55,351.64,350.66,350.77,6657.0,344.6767,344.765,343.8041,343.912,6657.0
2023-12-06 15:25:00,350.84,350.87,350.69,350.78,2179.0,343.9806,344.01,343.8335,343.9218,2179.0
2023-12-06 15:30:00,350.86,350.87,350.7,350.87,3283.0,344.0002,344.01,343.8433,344.01,3283.0
2023-12-06 15:35:00,350.75,350.76,350.31,350.34,4516.0,343.8924,343.9022,343.461,343.4904,4516.0
2023-12-06 15:40:00,350.31,350.66,350.21,350.54,3022.0,343.461,343.8041,343.3629,343.6865,3022.0
2023-12-06 15:45:00,350.42,350.65,349.9,350.65,4708.0,343.5688,343.7943,343.059,343.7943,4708.0
2023-12-06 15:50:00,350.54,350.54,349.93,350.21,10237.0,343.6865,343.6865,343.0884,343.3629,10237.0
2023-12-06 15:55:00,350.26,350.48,350.04,350.16,24891.0,343.4119,343.6276,343.1962,343.3139,24891.0
2023-12-07 09:30:00,351.28,351.28,351.28,351.28,2423.0,344.412,344.412,344.412,344.412,2423.0
2023-12-07 09:35:00,351.41,351.41,351.35,351.35,200.0,344.5395,344.5395,344.4806,344.4806,200.0
2023-12-07 09:40:00,351.25,351.65,351.13,351.19,1176.0,344.3826,344.7748,344.2649,344.3238,1176.0
2023-12-07 09:45:00,351.49,351.49,351.49,351.49,272.0,344.6179,344.6179,344.6179,344.6179,272.0
2023-12-07 09:50:00,351.34,351.71,351.34,351.65,715.0,344.4708,344.8336,344.4708,344.7748,715.0
2023-12-07 09:55:00,351.99,351.99,351.59,351.59,598.0,345.1081,345.1081,344.7159,344.7159,598.0
2023-12-07 10:00:00,351.88,351.88,351.88,351.88,100.0,345.0003,345.0003,345.0003,345.0003,100.0
2023-12-07 10:05:00,351.89,351.89,351.47,351.47,612.0,345.0101,345.0101,344.5983,344.5983,612.0
2023-12-07 10:10:00,351.55,351.55,351.55,351.55,101.0,344.6767,344.6767,344.6767,344.6767,101.0
2023-12-07 10:15:00,352.2,352.33,352.2,352.33,200.0,345.314,345.4415,345.314,345.4415,200.0
2023-12-07 10:20:00,352.26,352.26,352.14,352.14,800.0,345.3728,345.3728,345.2552,345.2552,800.0
2023-12-07 10:25:00,352.32,352.47,352.32,352.46,300.0,345.4317,345.5787,345.4317,345.5689,300.0
2023-12-07 10:30:00,352.48,352.74,352.41,352.59,2486.0,345.5885,345.8435,345.5199,345.6964,2486.0
2023-12-07 10:35:00,352.4,352.53,352.23,352.53,2221.0,345.5101,345.6376,345.3434,345.6376,2221.0
2023-12-07 10:40:00,352.23,352.26,352.04,352.13,1078.0,345.3434,345.3728,345.1571,345.2454,1078.0
2023-12-07 10:45:00,352.03,352.03,351.68,351.68,1838.0,345.1473,345.1473,344.8042,344.8042,1838.0
2023-12-07 10:50:00,351.63,352.04,351.63,351.99,1000.0,344.7552,345.1571,344.7552,345.1081,1000.0
2023-12-07 10:55:00,351.97,352.08,351.61,351.61,900.0,345.0885,345.1964,344.7356,344.7356,900.0
2023-12-07 11:00:00,351.81,351.86,351.61,351.85,1866.0,344.9316,344.9807,344.7356,344.9709,1866.0
2023-12-07 11:05:00,352.0,352.3,351.61,351.94,1482.0,345.1179,345.4121,344.7356,345.0591,1482.0
2023-12-07 11:10:00,351.56,351.61,351.34,351.34,800.0,344.6865,344.7356,344.4708,344.4708,800.0
2023-12-07 11:15:00,350.99,351.0,350.56,350.6,1281.0,344.1277,344.1375,343.7061,343.7453,1281.0
2023-12-07 11:20:00,350.63,350.75,350.63,350.72,306.0,343.7747,343.8924,343.7747,343.863,306.0
2023-12-07 11:25:00,350.72,350.72,350.72,350.72,0.0,343.863,343.863,343.863,343.863,0.0
2023-12-07 11:30:00,350.61,350.9,350.59,350.59,1420.0,343.7551,344.0394,343.7355,343.7355,1420.0
2023-12-07 11:35:00,350.63,350.63,350.37,350.47,1618.0,343.7747,343.7747,343.5198,343.6178,1618.0
2023-12-07 11:40:00,350.6,350.6,350.6,350.6,100.0,343.7453,343.7453,343.7453,343.7453,100.0
2023-12-07 11:45:00,350.65,350.65,350.37,350.4,314.0,343.7943,343.7943,343.5198,343.5492,314.0
2023-12-07 11:50:00,350.38,350.86,350.38,350.86,900.0,343.5296,344.0002,343.5296,344.0002,900.0
2023-12-07 11:55:00,351.09,351.09,351.09,351.09,300.0,344.2257,344.2257,344.2257,344.2257,300.0
2023-12-07 12:00:00,351.41,351.69,351.36,351.46,5900.0,344.5395,344.814,344.4904,344.5885,5900.0
2023-12-07 12:05:00,351.46,351.46,351.05,351.23,2618.0,344.5885,344.5885,344.1865,344.363,2618.0
2023-12-07 12:10:00,351.22,351.22,350.99,350.99,452.0,344.3532,344.3532,344.1277,344.1277,452.0
2023-12-07 12:15:00,351.35,351.38,351.35,351.38,200.0,344.4806,344.51,344.4806,344.51,200.0
2023-12-07 12:20:00,351.37,351.37,351.36,351.37,325.0,344.5002,344.5002,344.4904,344.5002,325.0
2023-12-07 12:25:00,351.47,351.53,351.47,351.53,200.0,344.5983,344.6571,344.5983,344.6571,200.0
2023-12-07 12:30:00,351.54,351.54,351.54,351.54,100.0,344.6669,344.6669,344.6669,344.6669,100.0
2023-12-07 12:35:00,351.54,351.54,351.54,351.54,0.0,344.6669,344.6669,344.6669,344.6669,0.0
2023-12-07 12:40:00,351.76,351.88,351.76,351.88,200.0,344.8826,345.0003,344.8826,345.0003,200.0
2023-12-07 12:45:00,352.04,352.04,351.65,351.65,407.0,345.1571,345.1571,344.7748,344.7748,407.0
2023-12-07 12:50:00,351.63,351.63,351.58,351.58,1476.0,344.7552,344.7552,344.7061,344.7061,1476.0
2023-12-07 12:55:00,351.58,351.58,351.58,351.58,0.0,344.7061,344.7061,344.7061,344.7061,0.0
2023-12-07 13:00:00,351.77,351.77,351.58,351.58,300.0,344.8924,344.8924,344.7061,344.7061,300.0
2023-12-07 13:05:00,351.59,351.59,351.5,351.5,487.0,344.7159,344.7159,344.6277,344.6277,487.0
2023-12-07 13:10:00,351.77,351.77,351.77,351.77,100.0,344.8924,344.8924,344.8924,344.8924,100.0
2023-12-07 13:15:00,351.77,351.95,351.56,351.95,701.0,344.8924,345.0689,344.6865,345.0689,701.0
2023-12-07 13:20:00,351.83,351.83,351.79,351.79,509.0,344.9513,344.9513,344.912,344.912,509.0
2023-12-07 13:25:00,351.98,351.98,351.74,351.74,572.0,345.0983,345.0983,344.863,344.863,572.0
2023-12-07 13:30:00,352.02,352.13,351.89,352.11,800.0,345.1375,345.2454,345.0101,345.2258,800.0
2023-12-07 13:35:00,352.05,352.07,351.86,352.04,636.0,345.167,345.1866,344.9807,345.1571,636.0
2023-12-07 13:40:00,352.1,352.22,352.1,352.22,301.0,345.216,345.3336,345.216,345.3336,301.0
2023-12-07 13:45:00,352.09,352.45,352.09,352.45,600.0,345.2062,345.5591,345.2062,345.5591,600.0
2023-12-07 13:50:00,352.16,352.17,352.16,352.16,319.0,345.2748,345.2846,345.2748,345.2748,319.0
2023-12-07 13:55:00,352.11,352.13,352.08,352.08,1466.0,345.2258,345.2454,345.1964,345.1964,1466.0
2023-12-07 14:00:00,352.24,352.32,352.24,352.32,300.0,345.3532,345.4317,345.3532,345.4317,300.0
2023-12-07 14:05:00,352.28,352.44,352.19,352.44,701.0,345.3925,345.5493,345.3042,345.5493,701.0
2023-12-07 14:10:00,352.5,352.53,352.45,352.45,940.0,345.6082,345.6376,345.5591,345.5591,940.0
2023-12-07 14:15:00,352.34,352.49,352.27,352.49,337.0,345.4513,345.5983,345.3826,345.5983,337.0
2023-12-07 14:20:00,352.61,352.74,352.61,352.63,1100.0,345.716,345.8435,345.716,345.7356,1100.0
2023-12-07 14:25:00,352.72,352.86,352.6,352.86,1000.0,345.8239,345.9611,345.7062,345.9611,1000.0
2023-12-07 14:30:00,352.81,352.81,352.64,352.7,1400.0,345.9121,345.9121,345.7454,345.8042,1400.0
2023-12-07 14:35:00,352.81,352.83,352.81,352.83,200.0,345.9121,345.9317,345.9121,345.9317,200.0
2023-12-07 14:40:00,352.98,352.99,352.96,352.99,1669.0,346.0788,346.0886,346.0592,346.0886,1669.0
2023-12-07 14:45:00,352.97,353.01,352.87,353.01,1861.0,346.069,346.1082,345.9709,346.1082,1861.0
2023-12-07 14:50:00,352.87,352.87,352.53,352.53,1607.0,345.9709,345.9709,345.6376,345.6376,1607.0
2023-12-07 14:55:00,352.48,352.48,352.44,352.44,353.0,345.5885,345.5885,345.5493,345.5493,353.0
2023-12-07 15:00:00,352.48,352.48,352.18,352.41,1839.0,345.5885,345.5885,345.2944,345.5199,1839.0
2023-12-07 15:05:00,352.26,352.3,352.12,352.3,1000.0,345.3728,345.4121,345.2356,345.4121,1000.0
2023-12-07 15:10:00,352.45,352.45,352.27,352.29,655.0,345.5591,345.5591,345.3826,345.4023,655.0
2023-12-07 15:15:00,352.37,352.41,352.36,352.41,570.0,345.4807,345.5199,345.4709,345.5199,570.0
2023-12-07 15:20:00,352.55,352.55,352.42,352.42,492.0,345.6572,345.6572,345.5297,345.5297,492.0
2023-12-07 15:25:00,352.51,352.54,352.42,352.49,2707.0,345.618,345.6474,345.5297,345.5983,2707.0
2023-12-07 15:30:00,352.49,352.75,352.31,352.31,1492.0,345.5983,345.8533,345.4219,345.4219,1492.0
2023-12-07 15:35:00,352.26,352.43,352.26,352.43,955.0,345.3728,345.5395,345.3728,345.5395,955.0
2023-12-07 15:40:00,352.53,352.62,352.36,352.62,1454.0,345.6376,345.7258,345.4709,345.7258,1454.0
2023-12-07 15:45:00,352.41,352.77,352.41,352.62,3935.0,345.5199,345.8729,345.5199,345.7258,3935.0
2023-12-07 15:50:00,352.68,352.74,352.27,352.56,3823.0,345.7846,345.8435,345.3826,345.667,3823.0
2023-12-07 15:55:00,352.71,352.92,352.47,352.73,12242.0,345.814,346.0199,345.5787,345.8337,12242.0
2023-12-08 09:30:00,352.32,352.77,352.32,352.77,2505.0,345.4317,345.8729,345.4317,345.8729,2505.0
2023-12-08 09:35:00,352.99,352.99,352.98,352.99,100.0,346.0886,346.0886,346.0788,346.0886,100.0
2023-12-08 09:40:00,353.56,353.56,353.55,353.56,200.0,346.6474,346.6474,346.6376,346.6474,200.0
2023-12-08 09:45:00,353.62,354.25,353.62,354.08,2674.0,346.7063,347.3239,346.7063,347.1573,2674.0
2023-12-08 09:50:00,354.38,354.53,354.24,354.24,1048.0,347.4514,347.5985,347.3141,347.3141,1048.0
2023-12-08 09:55:00,354.11,354.33,353.9,354.12,2501.0,347.1867,347.4024,346.9808,347.1965,2501.0
2023-12-08 10:00:00,354.45,355.22,354.45,354.71,2961.0,347.52,348.275,347.52,347.7749,2961.0
2023-12-08 10:05:00,354.69,354.73,354.62,354.73,792.0,347.7553,347.7946,347.6867,347.7946,792.0
2023-12-08 10:10:00,354.63,354.88,354.63,354.85,359.0,347.6965,347.9416,347.6965,347.9122,359.0
2023-12-08 10:15:00,354.6,355.17,354.29,355.1,4168.0,347.6671,348.2259,347.3632,348.1573,4168.0
2023-12-08 10:20:00,355.02,355.02,354.78,354.83,900.0,348.0789,348.0789,347.8436,347.8926,900.0
2023-12-08 10:25:00,355.07,355.07,354.64,354.64,700.0,348.1279,348.1279,347.7063,347.7063,700.0
2023-12-08 10:30:00,354.75,354.87,354.59,354.78,1324.0,347.8142,347.9318,347.6573,347.8436,1324.0
2023-12-08 10:35:00,354.62,354.62,353.82,354.57,2805.0,347.6867,347.6867,346.9023,347.6377,2805.0
2023-12-08 10:40:00,354.57,354.58,354.57,354.57,200.0,347.6377,347.6475,347.6377,347.6377,200.0
2023-12-08 10:45:00,354.42,354.52,354.18,354.31,1394.0,347.4906,347.5887,347.2553,347.3828,1394.0
2023-12-08 10:50:00,354.25,354.79,354.25,354.79,1077.0,347.3239,347.8534,347.3239,347.8534,1077.0
2023-12-08 10:55:00,354.71,354.96,354.61,354.8,1183.0,347.7749,348.0201,347.6769,347.8632,1183.0
2023-12-08 11:00:00,354.55,355.04,354.53,354.58,1812.0,347.6181,348.0985,347.5985,347.6475,1812.0
2023-12-08 11:05:00,354.58,354.79,354.1,354.1,1433.0,347.6475,347.8534,347.1769,347.1769,1433.0
2023-12-08 11:10:00,353.82,354.15,353.76,354.15,1393.0,346.9023,347.2259,346.8435,347.2259,1393.0
2023-12-08 11:15:00,354.08,354.08,353.78,353.98,808.0,347.1573,347.1573,346.8631,347.0592,808.0
2023-12-08 11:20:00,353.98,353.98,353.98,353.98,0.0,347.0592,347.0592,347.0592,347.0592,0.0
2023-12-08 11:25:00,353.82,354.22,353.77,353.94,2079.0,346.9023,347.2945,346.8533,347.02,2079.0
2023-12-08 11:30:00,354.03,354.41,353.91,354.2,2277.0,347.1082,347.4808,346.9906,347.2749,2277.0
2023-12-08 11:35:00,354.35,354.65,354.09,354.09,1604.0,347.422,347.7161,347.1671,347.1671,1604.0
2023-12-08 11:40:00,354.16,354.16,354.15,354.16,104.0,347.2357,347.2357,347.2259,347.2357,104.0
2023-12-08 11:45:00,354.21,354.3,354.08,354.17,983.0,347.2847,347.373,347.1573,347.2455,983.0
2023-12-08 11:50:00,354.7,354.98,354.68,354.97,802.0,347.7651,348.0397,347.7455,348.0299,802.0
2023-12-08 11:55:00,355.13,355.42,355.13,355.42,302.0,348.1867,348.4711,348.1867,348.4711,302.0
2023-12-08 12:00:00,355.4,355.4,355.22,355.22,446.0,348.4515,348.4515,348.275,348.275,446.0
2023-12-08 12:05:00,355.29,355.38,355.16,355.16,2662.0,348.3436,348.4318,348.2161,348.2161,2662.0
2023-12-08 12:10:00,354.83,354.83,354.83,354.83,100.0,347.8926,347.8926,347.8926,347.8926,100.0
2023-12-08 12:15:00,354.6,355.24,354.6,355.24,500.0,347.6671,348.2946,347.6671,348.2946,500.0
2023-12-08 12:20:00,355.36,355.38,354.96,354.96,3253.0,348.4122,348.4318,348.0201,348.0201,3253.0
2023-12-08 12:25:00,355.08,355.59,355.08,355.59,611.0,348.1377,348.6377,348.1377,348.6377,611.0
2023-12-08 12:30:00,355.66,355.75,355.66,355.75,609.0,348.7064,348.7946,348.7064,348.7946,609.0
2023-12-08 12:35:00,355.94,356.04,355.82,356.02,1099.0,348.9809,349.0789,348.8632,349.0593,1099.0
2023-12-08 12:40:00,355.88,356.13,355.74,356.01,1414.0,348.9221,349.1672,348.7848,349.0495,1414.0
2023-12-08 12:45:00,355.83,355.91,355.65,355.91,1017.0,348.873,348.9515,348.6966,348.9515,1017.0
2023-12-08 12:50:00,356.0,356.15,355.84,355.96,7217.0,349.0397,349.1868,348.8829,349.0005,7217.0
2023-12-08 12:55:00,355.85,355.94,355.68,355.68,2867.0,348.8927,348.9809,348.726,348.726,2867.0
2023-12-08 13:00:00,355.69,355.93,355.69,355.93,300.0,348.7358,348.9711,348.7358,348.9711,300.0
2023-12-08 13:05:00,356.05,356.05,355.97,355.98,920.0,349.0887,349.0887,349.0103,349.0201,920.0
2023-12-08 13:10:00,356.14,356.14,356.14,356.14,106.0,349.177,349.177,349.177,349.177,106.0
2023-12-08 13:15:00,356.8,356.8,356.8,356.8,204.0,349.8241,349.8241,349.8241,349.8241,204.0
2023-12-08 13:20:00,356.76,356.78,356.73,356.78,930.0,349.7849,349.8045,349.7554,349.8045,930.0
2023-12-08 13:25:00,356.81,357.13,356.8,357.13,270.0,349.8339,350.1476,349.8241,350.1476,270.0
2023-12-08 13:30:00,356.92,357.06,356.91,357.01,1081.0,349.9417,350.079,349.9319,350.03,1081.0
2023-12-08 13:35:00,356.85,356.85,356.53,356.83,1316.0,349.8731,349.8731,349.5594,349.8535,1316.0
2023-12-08 13:40:00,356.5,356.5,356.5,356.5,100.0,349.5299,349.5299,349.5299,349.5299,100.0
2023-12-08 13:45:00,356.38,356.4,356.38,356.4,200.0,349.4123,349.4319,349.4123,349.4319,200.0
2023-12-08 13:50:00,356.53,356.53,356.53,356.53,100.0,349.5594,349.5594,349.5594,349.5594,100.0
2023-12-08 13:55:00,356.6,356.7,356.51,356.51,532.0,349.628,349.726,349.5398,349.5398,532.0
2023-12-08 14:00:00,356.52,356.67,356.51,356.67,248.0,349.5496,349.6966,349.5398,349.6966,248.0
2023-12-08 14:05:00,356.63,356.95,356.63,356.71,540.0,349.6574,349.9711,349.6574,349.7358,540.0
2023-12-08 14:10:00,356.99,356.99,356.68,356.82,300.0,350.0104,350.0104,349.7064,349.8437,300.0
2023-12-08 14:15:00,356.89,356.99,356.89,356.99,643.0,349.9123,350.0104,349.9123,350.0104,643.0
2023-12-08 14:20:00,356.89,357.08,356.87,357.08,1451.0,349.9123,350.0986,349.8927,350.0986,1451.0
2023-12-08 14:25:00,357.1,357.15,357.1,357.15,271.0,350.1182,350.1672,350.1182,350.1672,271.0
2023-12-08 14:30:00,357.3,357.32,357.13,357.13,1859.0,350.3143,350.3339,350.1476,350.1476,1859.0
2023-12-08 14:35:00,357.13,357.23,357.05,357.23,1305.0,350.1476,350.2457,350.0692,350.2457,1305.0
2023-12-08 14:40:00,357.44,357.64,357.32,357.63,1108.0,350.4516,350.6477,350.3339,350.6379,1108.0
2023-12-08 14:45:00,357.38,357.39,357.32,357.32,1105.0,350.3927,350.4025,350.3339,350.3339,1105.0
2023-12-08 14:50:00,357.52,357.57,357.28,357.52,889.0,350.53,350.579,350.2947,350.53,889.0
2023-12-08 14:55:00,357.57,357.62,357.27,357.27,1131.0,350.579,350.628,350.2849,350.2849,1131.0
2023-12-08 15:00:00,357.35,357.35,357.35,357.35,100.0,350.3633,350.3633,350.3633,350.3633,100.0
2023-12-08 15:05:00,357.28,357.49,357.22,357.49,2206.0,350.2947,350.5006,350.2359,350.5006,2206.0
2023-12-08 15:10:00,357.28,357.32,357.27,357.31,300.0,350.2947,350.3339,350.2849,350.3241,300.0
2023-12-08 15:15:00,357.46,357.61,357.21,357.21,1630.0,350.4712,350.6182,350.2261,350.2261,1630.0
2023-12-08 15:20:00,357.21,357.38,357.09,357.21,1856.0,350.2261,350.3927,350.1084,350.2261,1856.0
2023-12-08 15:25:00,357.2,357.79,357.2,357.68,1474.0,350.2163,350.7947,350.2163,350.6869,1474.0
2023-12-08 15:30:00,357.53,357.68,357.49,357.68,654.0,350.5398,350.6869,350.5006,350.6869,654.0
2023-12-08 15:35:00,357.73,358.26,357.72,358.14,1328.0,350.7359,351.2555,350.7261,351.1379,1328.0
2023-12-08 15:40:00,358.11,358.11,357.76,357.81,1283.0,351.1085,351.1085,350.7653,350.8143,1283.0
2023-12-08 15:45:00,357.89,358.13,357.75,357.89,1492.0,350.8928,351.1281,350.7555,350.8928,1492.0
2023-12-08 15:50:00,357.66,357.7,357.27,357.27,8118.0,350.6673,350.7065,350.2849,350.2849,8118.0
2023-12-08 15:55:00,357.26,357.69,357.13,357.69,27110.0,350.2751,350.6967,350.1476,350.6967,27110.0
2023-12-11 09:30:00,359.1,360.8,358.89,360.55,13500.0,352.0791,353.7459,351.8732,353.5008,13500.0
2023-12-11 09:35:00,361.18,362.04,360.5,361.82,2464.0,354.1184,354.9616,353.4517,354.7459,2464.0
2023-12-11 09:40:00,361.39,362.23,361.23,361.56,2885.0,354.3243,355.1479,354.1675,354.491,2885.0
2023-12-11 09:45:00,362.2,362.23,361.62,361.72,4195.0,355.1185,355.1479,354.5498,354.6479,4195.0
2023-12-11 09:50:00,361.55,362.21,361.55,362.21,4735.0,354.4812,355.1283,354.4812,355.1283,4735.0
2023-12-11 09:55:00,361.71,363.19,361.71,363.02,1706.0,354.6381,356.0891,354.6381,355.9225,1706.0
2023-12-11 10:00:00,363.3,364.12,363.1,363.98,3808.0,356.197,357.001,356.0009,356.8637,3808.0
2023-12-11 10:05:00,364.4,365.34,364.4,365.34,1810.0,357.2755,358.1971,357.2755,358.1971,1810.0
2023-12-11 10:10:00,365.29,365.37,364.7,365.21,4952.0,358.1481,358.2265,357.5696,358.0697,4952.0
2023-12-11 10:15:00,365.21,365.51,364.92,365.4,2478.0,358.0697,358.3638,357.7853,358.2559,2478.0
2023-12-11 10:20:00,365.73,366.05,365.53,365.7,2816.0,358.5795,358.8932,358.3834,358.5501,2816.0
2023-12-11 10:25:00,365.96,365.96,364.76,365.47,5753.0,358.805,358.805,357.6285,358.3246,5753.0
2023-12-11 10:30:00,365.59,366.23,365.1,366.11,3430.0,358.4422,359.0697,357.9618,358.9521,3430.0
2023-12-11 10:35:00,366.23,366.38,365.85,365.85,4518.0,359.0697,359.2168,358.6971,358.6971,4518.0
2023-12-11 10:40:00,365.86,366.23,365.85,366.0,4062.0,358.7069,359.0697,358.6971,358.8442,4062.0
2023-12-11 10:45:00,366.12,366.46,365.96,366.14,4723.0,358.9619,359.2952,358.805,358.9815,4723.0
2023-12-11 10:50:00,366.24,366.4,365.91,366.14,3104.0,359.0795,359.2364,358.756,358.9815,3104.0
2023-12-11 10:55:00,366.24,366.77,366.08,366.21,4526.0,359.0795,359.5992,358.9226,359.0501,4526.0
2023-12-11 11:00:00,366.3,366.47,366.23,366.38,2622.0,359.1383,359.305,359.0697,359.2168,2622.0
2023-12-11 11:05:00,365.99,366.12,365.74,365.84,1822.0,358.8344,358.9619,358.5893,358.6873,1822.0
2023-12-11 11:10:00,365.97,366.08,365.65,365.93,4730.0,358.8148,358.9226,358.5011,358.7756,4730.0
2023-12-11 11:15:00,366.06,366.06,365.21,365.31,3043.0,358.903,358.903,358.0697,358.1677,3043.0
2023-12-11 11:20:00,365.34,365.49,364.92,365.22,3386.0,358.1971,358.3442,357.7853,358.0795,3386.0
2023-12-11 11:25:00,364.63,365.34,364.63,365.32,1778.0,357.501,358.1971,357.501,358.1775,1778.0
2023-12-11 11:30:00,365.07,365.38,364.69,365.14,3740.0,357.9324,358.2363,357.5598,358.001,3740.0
2023-12-11 11:35:00,365.67,365.79,365.59,365.59,2545.0,358.5207,358.6383,358.4422,358.4422,2545.0
2023-12-11 11:40:00,365.72,365.72,365.54,365.62,1161.0,358.5697,358.5697,358.3932,358.4716,1161.0
2023-12-11 11:45:00,365.91,366.17,365.88,366.06,1661.0,358.756,359.0109,358.7266,358.903,1661.0
2023-12-11 11:50:00,366.23,366.23,366.23,366.23,171.0,359.0697,359.0697,359.0697,359.0697,171.0
2023-12-11 11:55:00,366.25,366.26,366.12,366.15,1410.0,359.0893,359.0991,358.9619,358.9913,1410.0
2023-12-11 12:00:00,366.1,366.11,365.66,365.88,3525.0,358.9423,358.9521,358.5109,358.7266,3525.0
2023-12-11 12:05:00,365.97,366.1,365.69,365.82,2777.0,358.8148,358.9423,358.5403,358.6677,2777.0
2023-12-11 12:10:00,366.0,366.21,365.88,365.95,2869.0,358.8442,359.0501,358.7266,358.7952,2869.0
2023-12-11 12:15:00,365.96,365.98,365.49,365.61,3381.0,358.805,358.8246,358.3442,358.4618,3381.0
2023-12-11 12:20:00,365.93,365.93,365.72,365.72,1213.0,358.7756,358.7756,358.5697,358.5697,1213.0
2023-12-11 12:25:00,365.69,365.69,365.49,365.49,930.0,358.5403,358.5403,358.3442,358.3442,930.0
2023-12-11 12:30:00,365.62,365.86,365.61,365.86,600.0,358.4716,358.7069,358.4618,358.7069,600.0
2023-12-11 12:35:00,365.78,365.81,365.65,365.65,1794.0,358.6285,358.6579,358.5011,358.5011,1794.0
2023-12-11 12:40:00,365.81,365.91,365.81,365.91,1923.0,358.6579,358.756,358.6579,358.756,1923.0
2023-12-11 12:45:00,365.99,366.11,365.86,366.06,1536.0,358.8344,358.9521,358.7069,358.903,1536.0
2023-12-11 12:50:00,366.13,366.24,366.05,366.24,1498.0,358.9717,359.0795,358.8932,359.0795,1498.0
2023-12-11 12:55:00,366.49,366.49,366.11,366.11,1896.0,359.3246,359.3246,358.9521,358.9521,1896.0
2023-12-11 13:00:00,365.89,366.19,365.89,366.19,665.0,358.7364,359.0305,358.7364,359.0305,665.0
2023-12-11 13:05:00,366.33,366.4,366.33,366.38,600.0,359.1678,359.2364,359.1678,359.2168,600.0
2023-12-11 13:10:00,366.37,366.46,366.27,366.46,400.0,359.207,359.2952,359.1089,359.2952,400.0
2023-12-11 13:15:00,366.5,366.63,366.11,366.11,3272.0,359.3344,359.4619,358.9521,358.9521,3272.0
2023-12-11 13:20:00,366.08,366.36,366.0,366.15,4444.0,358.9226,359.1972,358.8442,358.9913,4444.0
2023-12-11 13:25:00,366.08,366.08,365.92,365.92,1461.0,358.9226,358.9226,358.7658,358.7658,1461.0
2023-12-11 13:30:00,366.06,366.16,366.0,366.09,1744.0,358.903,359.0011,358.8442,358.9324,1744.0
2023-12-11 13:35:00,365.99,366.27,365.99,366.27,1426.0,358.8344,359.1089,358.8344,359.1089,1426.0
2023-12-11 13:40:00,366.18,366.19,365.89,365.89,1819.0,359.0207,359.0305,358.7364,358.7364,1819.0
2023-12-11 13:45:00,365.81,365.92,365.81,365.92,500.0,358.6579,358.7658,358.6579,358.7658,500.0
2023-12-11 13:50:00,365.99,365.99,365.55,365.56,1769.0,358.8344,358.8344,358.403,358.4128,1769.0
2023-12-11 13:55:00,365.5,365.63,365.36,365.36,762.0,358.354,358.4814,358.2167,358.2167,762.0
2023-12-11 14:00:00,365.53,365.54,365.25,365.49,3301.0,358.3834,358.3932,358.1089,358.3442,3301.0
2023-12-11 14:05:00,365.43,365.57,365.3,365.3,4752.0,358.2854,358.4226,358.1579,358.1579,4752.0
2023-12-11 14:10:00,365.19,365.49,365.19,365.26,1863.0,358.05,358.3442,358.05,358.1187,1863.0
2023-12-11 14:15:00,365.03,365.24,364.86,364.87,2795.0,357.8932,358.0991,357.7265,357.7363,2795.0
2023-12-11 14:20:00,364.86,365.07,364.69,365.02,2600.0,357.7265,357.9324,357.5598,357.8834,2600.0
2023-12-11 14:25:00,365.0,365.31,364.95,364.99,5290.0,357.8638,358.1677,357.8147,357.854,5290.0
2023-12-11 14:30:00,365.25,365.48,365.13,365.36,4221.0,358.1089,358.3344,357.9912,358.2167,4221.0
2023-12-11 14:35:00,365.45,365.45,365.26,365.29,1505.0,358.305,358.305,358.1187,358.1481,1505.0
2023-12-11 14:40:00,365.25,365.33,365.03,365.03,1591.0,358.1089,358.1873,357.8932,357.8932,1591.0
2023-12-11 14:45:00,365.08,365.13,365.0,365.13,924.0,357.9422,357.9912,357.8638,357.9912,924.0
2023-12-11 14:50:00,365.0,365.05,364.93,365.05,1763.0,357.8638,357.9128,357.7951,357.9128,1763.0
2023-12-11 14:55:00,364.95,365.06,364.92,365.01,618.0,357.8147,357.9226,357.7853,357.8736,618.0
2023-12-11 15:00:00,364.95,364.98,364.77,364.83,4397.0,357.8147,357.8442,357.6383,357.6971,4397.0
2023-12-11 15:05:00,364.8,365.05,364.64,364.8,6646.0,357.6677,357.9128,357.5108,357.6677,6646.0
2023-12-11 15:10:00,364.94,365.1,364.82,365.1,1930.0,357.8049,357.9618,357.6873,357.9618,1930.0
2023-12-11 15:15:00,365.11,365.16,364.82,365.08,5275.0,357.9716,358.0206,357.6873,357.9422,5275.0
2023-12-11 15:20:00,365.02,365.05,364.84,364.98,3648.0,357.8834,357.9128,357.7069,357.8442,3648.0
2023-12-11 15:25:00,364.67,364.68,364.32,364.61,1419.0,357.5402,357.55,357.1971,357.4814,1419.0
2023-12-11 15:30:00,364.52,364.54,364.22,364.49,4981.0,357.3931,357.4128,357.099,357.3637,4981.0
2023-12-11 15:35:00,364.56,364.84,364.54,364.84,3584.0,357.4324,357.7069,357.4128,357.7069,3584.0
2023-12-11 15:40:00,364.87,364.98,364.77,364.83,3782.0,357.7363,357.8442,357.6383,357.6971,3782.0
2023-12-11 15:45:00,364.76,364.98,364.69,364.96,4165.0,357.6285,357.8442,357.5598,357.8245,4165.0
2023-12-11 15:50:00,364.81,364.87,364.6,364.73,4495.0,357.6775,357.7363,357.4716,357.599,4495.0
2023-12-11 15:55:00,364.82,365.49,364.82,365.44,21979.0,357.6873,358.3442,357.6873,358.2952,21979.0
2023-12-12 09:30:00,366.12,366.12,365.44,365.44,2910.0,358.9619,358.9619,358.2952,358.2952,2910.0
2023-12-12 09:35:00,366.6,366.6,366.29,366.3,200.0,359.4325,359.4325,359.1285,359.1383,200.0
2023-12-12 09:40:00,366.18,366.86,366.17,366.86,895.0,359.0207,359.6874,359.0109,359.6874,895.0
2023-12-12 09:45:00,366.83,367.61,366.83,367.6,1331.0,359.658,360.4227,359.658,360.4129,1331.0
2023-12-12 09:50:00,367.42,367.42,367.31,367.31,301.0,360.2364,360.2364,360.1286,360.1286,301.0
2023-12-12 09:55:00,367.05,367.48,366.8,367.0,1604.0,359.8737,360.2953,359.6286,359.8247,1604.0
2023-12-12 10:00:00,367.0,367.3,366.51,366.98,3073.0,359.8247,360.1188,359.3442,359.805,3073.0
2023-12-12 10:05:00,366.95,367.5,366.95,367.5,2286.0,359.7756,360.3149,359.7756,360.3149,2286.0
2023-12-12 10:10:00,367.72,367.72,367.46,367.64,759.0,360.5306,360.5306,360.2757,360.4521,759.0
2023-12-12 10:15:00,367.36,367.95,367.29,367.95,2226.0,360.1776,360.7561,360.109,360.7561,2226.0
2023-12-12 10:20:00,367.56,367.75,367.45,367.5,1129.0,360.3737,360.56,360.2659,360.3149,1129.0
2023-12-12 10:25:00,367.49,367.56,366.81,367.05,5674.0,360.3051,360.3737,359.6384,359.8737,5674.0
2023-12-12 10:30:00,367.21,367.5,367.02,367.5,1350.0,360.0306,360.3149,359.8443,360.3149,1350.0
2023-12-12 10:35:00,367.37,367.37,367.08,367.09,1203.0,360.1874,360.1874,359.9031,359.9129,1203.0
2023-12-12 10:40:00,366.83,367.4,366.48,367.33,5185.0,359.658,360.2168,359.3148,360.1482,5185.0
2023-12-12 10:45:00,367.19,367.63,367.19,367.54,1210.0,360.0109,360.4423,360.0109,360.3541,1210.0
2023-12-12 10:50:00,367.39,367.72,367.3,367.72,1506.0,360.207,360.5306,360.1188,360.5306,1506.0
2023-12-12 10:55:00,367.99,368.03,367.87,367.87,912.0,360.7953,360.8345,360.6776,360.6776,912.0
2023-12-12 11:00:00,367.79,367.83,367.61,367.61,417.0,360.5992,360.6384,360.4227,360.4227,417.0
2023-12-12 11:05:00,367.75,367.75,367.49,367.62,1946.0,360.56,360.56,360.3051,360.4325,1946.0
2023-12-12 11:10:00,367.62,367.63,367.49,367.61,1152.0,360.4325,360.4423,360.3051,360.4227,1152.0
2023-12-12 11:15:00,367.59,367.64,367.28,367.31,1365.0,360.4031,360.4521,360.0992,360.1286,1365.0
2023-12-12 11:20:00,367.32,367.33,367.02,367.29,506.0,360.1384,360.1482,359.8443,360.109,506.0
2023-12-12 11:25:00,367.16,367.25,367.09,367.19,936.0,359.9815,360.0698,359.9129,360.0109,936.0
2023-12-12 11:30:00,367.31,367.62,367.21,367.62,2250.0,360.1286,360.4325,360.0306,360.4325,2250.0
2023-12-12 11:35:00,367.63,367.81,367.54,367.81,2043.0,360.4423,360.6188,360.3541,360.6188,2043.0
2023-12-12 11:40:00,367.73,367.84,367.41,367.41,1225.0,360.5404,360.6482,360.2266,360.2266,1225.0
2023-12-12 11:45:00,367.54,367.83,367.46,367.83,654.0,360.3541,360.6384,360.2757,360.6384,654.0
2023-12-12 11:50:00,368.06,368.38,368.06,368.38,700.0,360.8639,361.1777,360.8639,361.1777,700.0
2023-12-12 11:55:00,368.4,368.77,368.39,368.55,572.0,361.1973,361.5601,361.1875,361.3444,572.0
2023-12-12 12:00:00,368.56,368.56,368.56,368.56,100.0,361.3542,361.3542,361.3542,361.3542,100.0
2023-12-12 12:05:00,368.56,368.56,368.24,368.26,1880.0,361.3542,361.3542,361.0404,361.06,1880.0
2023-12-12 12:10:00,368.25,368.42,368.13,368.42,3770.0,361.0502,361.2169,360.9326,361.2169,3770.0
2023-12-12 12:15:00,368.29,368.38,368.13,368.24,1700.0,361.0894,361.1777,360.9326,361.0404,1700.0
2023-12-12 12:20:00,368.28,368.63,368.28,368.63,1700.0,361.0796,361.4228,361.0796,361.4228,1700.0
2023-12-12 12:25:00,368.69,368.82,368.67,368.72,2475.0,361.4816,361.6091,361.462,361.511,2475.0
2023-12-12 12:30:00,368.77,369.16,368.75,369.08,1233.0,361.5601,361.9424,361.5404,361.864,1233.0
2023-12-12 12:35:00,369.12,369.12,369.11,369.12,400.0,361.9032,361.9032,361.8934,361.9032,400.0
2023-12-12 12:40:00,369.27,369.27,369.25,369.27,401.0,362.0503,362.0503,362.0307,362.0503,401.0
2023-12-12 12:45:00,369.18,369.24,368.84,368.92,2787.0,361.962,362.0209,361.6287,361.7071,2787.0
2023-12-12 12:50:00,368.8,368.8,368.71,368.78,1934.0,361.5895,361.5895,361.5012,361.5699,1934.0
2023-12-12 12:55:00,368.69,368.79,368.61,368.62,1674.0,361.4816,361.5797,361.4032,361.413,1674.0
2023-12-12 13:00:00,368.5,368.97,368.26,368.97,2663.0,361.2953,361.7561,361.06,361.7561,2663.0
2023-12-12 13:05:00,369.01,369.31,368.96,369.09,2823.0,361.7954,362.0895,361.7463,361.8738,2823.0
2023-12-12 13:10:00,368.85,369.24,368.84,369.24,420.0,361.6385,362.0209,361.6287,362.0209,420.0
2023-12-12 13:15:00,369.31,369.38,369.18,369.19,1537.0,362.0895,362.1581,361.962,361.9718,1537.0
2023-12-12 13:20:00,369.01,369.38,368.93,369.38,1370.0,361.7954,362.1581,361.7169,362.1581,1370.0
2023-12-12 13:25:00,369.43,369.55,369.43,369.46,441.0,362.2071,362.3248,362.2071,362.2366,441.0
2023-12-12 13:30:00,369.67,369.75,369.53,369.54,1341.0,362.4425,362.5209,362.3052,362.315,1341.0
2023-12-12 13:35:00,369.5,369.75,369.5,369.74,1327.0,362.2758,362.5209,362.2758,362.5111,1327.0
2023-12-12 13:40:00,369.68,369.7,369.33,369.55,8616.0,362.4523,362.4719,362.1091,362.3248,8616.0
2023-12-12 13:45:00,369.58,369.68,369.58,369.68,546.0,362.3542,362.4523,362.3542,362.4523,546.0
2023-12-12 13:50:00,369.7,369.89,369.69,369.88,600.0,362.4719,362.6582,362.4621,362.6483,600.0
2023-12-12 13:55:00,369.79,369.79,369.44,369.57,2011.0,362.5601,362.5601,362.217,362.3444,2011.0
2023-12-12 14:00:00,369.46,369.52,369.42,369.44,1704.0,362.2366,362.2954,362.1973,362.217,1704.0
2023-12-12 14:05:00,369.44,369.49,369.25,369.38,2856.0,362.217,362.266,362.0307,362.1581,2856.0
2023-12-12 14:10:00,369.31,369.38,369.14,369.35,1084.0,362.0895,362.1581,361.9228,362.1287,1084.0
2023-12-12 14:15:00,369.29,369.57,369.24,369.49,15150.0,362.0699,362.3444,362.0209,362.266,15150.0
2023-12-12 14:20:00,369.42,369.42,369.12,369.24,1668.0,362.1973,362.1973,361.9032,362.0209,1668.0
2023-12-12 14:25:00,369.12,369.12,369.0,369.07,1200.0,361.9032,361.9032,361.7856,361.8542,1200.0
2023-12-12 14:30:00,369.16,369.31,369.12,369.26,3797.0,361.9424,362.0895,361.9032,362.0405,3797.0
2023-12-12 14:35:00,369.25,369.32,369.21,369.25,1410.0,362.0307,362.0993,361.9914,362.0307,1410.0
2023-12-12 14:40:00,369.25,369.46,369.01,369.08,5986.0,362.0307,362.2366,361.7954,361.864,5986.0
2023-12-12 14:45:00,369.17,369.18,369.14,369.15,660.0,361.9522,361.962,361.9228,361.9326,660.0
2023-12-12 14:50:00,369.17,369.19,369.15,369.19,907.0,361.9522,361.9718,361.9326,361.9718,907.0
2023-12-12 14:55:00,369.25,369.63,369.25,369.63,2481.0,362.0307,362.4032,362.0307,362.4032,2481.0
2023-12-12 15:00:00,369.71,369.81,369.56,369.81,5475.0,362.4817,362.5797,362.3346,362.5797,5475.0
2023-12-12 15:05:00,369.87,370.19,369.85,370.19,2263.0,362.6385,362.9523,362.6189,362.9523,2263.0
2023-12-12 15:10:00,370.09,370.09,369.81,369.98,4284.0,362.8542,362.8542,362.5797,362.7464,4284.0
2023-12-12 15:15:00,370.05,370.24,369.98,370.06,1564.0,362.815,363.0013,362.7464,362.8248,1564.0
2023-12-12 15:20:00,370.05,370.05,369.9,370.0,549.0,362.815,362.815,362.668,362.766,549.0
2023-12-12 15:25:00,370.09,370.27,369.99,370.2,4099.0,362.8542,363.0307,362.7562,362.9621,4099.0
2023-12-12 15:30:00,370.38,370.38,369.89,369.9,4853.0,363.1386,363.1386,362.6582,362.668,4853.0
2023-12-12 15:35:00,369.89,369.94,369.39,369.4,5515.0,362.6582,362.7072,362.1679,362.1777,5515.0
2023-12-12 15:40:00,369.43,369.65,369.33,369.65,2866.0,362.2071,362.4228,362.1091,362.4228,2866.0
2023-12-12 15:45:00,369.65,369.71,369.43,369.58,3140.0,362.4228,362.4817,362.2071,362.3542,3140.0
2023-12-12 15:50:00,369.3,369.92,369.3,369.92,8711.0,362.0797,362.6876,362.0797,362.6876,8711.0
2023-12-12 15:55:00,369.91,370.34,369.91,370.33,19870.0,362.6778,363.0994,362.6778,363.0896,19870.0
2023-12-13 09:30:00,371.0,371.68,370.12,370.76,4565.0,363.7465,364.4132,362.8837,363.5111,4565.0
2023-12-13 09:35:00,370.14,370.5,369.83,370.29,3171.0,362.9033,363.2562,362.5993,363.0503,3171.0
2023-12-13 09:40:00,370.68,370.93,370.33,370.63,5200.0,363.4327,363.6778,363.0896,363.3837,5200.0
2023-12-13 09:45:00,370.64,370.64,370.2,370.2,515.0,363.3935,363.3935,362.9621,362.9621,515.0
2023-12-13 09:50:00,370.11,370.31,370.0,370.31,1060.0,362.8739,363.0699,362.766,363.0699,1060.0
2023-12-13 09:55:00,370.44,371.04,370.44,370.55,4015.0,363.1974,363.7857,363.1974,363.3053,4015.0
2023-12-13 10:00:00,370.84,370.84,370.54,370.73,824.0,363.5896,363.5896,363.2954,363.4817,824.0
2023-12-13 10:05:00,370.86,371.45,370.61,371.44,3460.0,363.6092,364.1877,363.3641,364.1778,3460.0
2023-12-13 10:10:00,371.25,371.76,371.25,371.68,1618.0,363.9916,364.4916,363.9916,364.4132,1618.0
2023-12-13 10:15:00,371.4,371.43,370.8,371.06,1901.0,364.1386,364.168,363.5504,363.8053,1901.0
2023-12-13 10:20:00,371.18,371.44,371.18,371.32,2235.0,363.9229,364.1778,363.9229,364.0602,2235.0
2023-12-13 10:25:00,371.25,371.52,371.24,371.52,2663.0,363.9916,364.2563,363.9818,364.2563,2663.0
2023-12-13 10:30:00,371.52,371.54,371.24,371.27,1300.0,364.2563,364.2759,363.9818,364.0112,1300.0
2023-12-13 10:35:00,371.28,371.28,371.0,371.08,903.0,364.021,364.021,363.7465,363.8249,903.0
2023-12-13 10:40:00,371.01,371.01,370.1,370.39,7551.0,363.7563,363.7563,362.864,363.1484,7551.0
2023-12-13 10:45:00,370.42,370.42,370.03,370.25,1017.0,363.1778,363.1778,362.7954,363.0111,1017.0
2023-12-13 10:50:00,370.25,370.76,370.25,370.75,1905.0,363.0111,363.5111,363.0111,363.5013,1905.0
2023-12-13 10:55:00,370.94,370.95,370.81,370.81,879.0,363.6876,363.6974,363.5602,363.5602,879.0
2023-12-13 11:00:00,370.61,370.61,370.13,370.13,3938.0,363.3641,363.3641,362.8935,362.8935,3938.0
2023-12-13 11:05:00,370.06,370.07,369.8,369.9,416.0,362.8248,362.8346,362.5699,362.668,416.0
2023-12-13 11:10:00,369.84,370.04,369.84,369.86,606.0,362.6091,362.8052,362.6091,362.6287,606.0
2023-12-13 11:15:00,370.0,370.76,369.91,370.75,1475.0,362.766,363.5111,362.6778,363.5013,1475.0
2023-12-13 11:20:00,370.7,370.96,370.66,370.81,1536.0,363.4523,363.7072,363.4131,363.5602,1536.0
2023-12-13 11:25:00,370.29,370.29,370.24,370.24,542.0,363.0503,363.0503,363.0013,363.0013,542.0
2023-12-13 11:30:00,370.36,370.43,370.27,370.43,805.0,363.119,363.1876,363.0307,363.1876,805.0
2023-12-13 11:35:00,370.59,370.59,370.31,370.43,1402.0,363.3445,363.3445,363.0699,363.1876,1402.0
2023-12-13 11:40:00,370.17,370.17,370.02,370.03,465.0,362.9327,362.9327,362.7856,362.7954,465.0
2023-12-13 11:45:00,370.07,370.07,370.07,370.07,100.0,362.8346,362.8346,362.8346,362.8346,100.0
2023-12-13 11:50:00,370.06,370.3,370.06,370.12,2070.0,362.8248,363.0601,362.8248,362.8837,2070.0
2023-12-13 11:55:00,370.1,370.22,370.01,370.02,2087.0,362.864,362.9817,362.7758,362.7856,2087.0
2023-12-13 12:00:00,370.01,370.01,370.01,370.01,100.0,362.7758,362.7758,362.7758,362.7758,100.0
2023-12-13 12:05:00,369.8,370.03,369.77,369.77,800.0,362.5699,362.7954,362.5405,362.5405,800.0
2023-12-13 12:10:00,369.85,369.92,369.78,369.83,805.0,362.6189,362.6876,362.5503,362.5993,805.0
2023-12-13 12:15:00,369.92,369.92,369.44,369.44,1700.0,362.6876,362.6876,362.217,362.217,1700.0
2023-12-13 12:20:00,369.31,369.31,369.01,369.06,1783.0,362.0895,362.0895,361.7954,361.8444,1783.0
2023-12-13 12:25:00,369.02,369.15,368.89,369.03,4769.0,361.8052,361.9326,361.6777,361.815,4769.0
2023-12-13 12:30:00,369.02,369.45,368.89,369.29,4813.0,361.8052,362.2268,361.6777,362.0699,4813.0
2023-12-13 12:35:00,369.11,369.21,369.08,369.21,600.0,361.8934,361.9914,361.864,361.9914,600.0
2023-12-13 12:40:00,369.35,369.35,369.35,369.35,416.0,362.1287,362.1287,362.1287,362.1287,416.0
2023-12-13 12:45:00,369.09,369.09,369.06,369.06,297.0,361.8738,361.8738,361.8444,361.8444,297.0
2023-12-13 12:50:00,369.15,369.37,369.12,369.18,2739.0,361.9326,362.1483,361.9032,361.962,2739.0
2023-12-13 12:55:00,369.13,369.22,369.12,369.14,1808.0,361.913,362.0013,361.9032,361.9228,1808.0
2023-12-13 13:00:00,369.15,369.19,368.9,368.91,2084.0,361.9326,361.9718,361.6875,361.6973,2084.0
2023-12-13 13:05:00,369.07,369.16,369.06,369.15,735.0,361.8542,361.9424,361.8444,361.9326,735.0
2023-12-13 13:10:00,369.19,369.23,369.08,369.15,1353.0,361.9718,362.0111,361.864,361.9326,1353.0
2023-12-13 13:15:00,369.13,369.16,368.98,369.16,486.0,361.913,361.9424,361.7659,361.9424,486.0
2023-12-13 13:20:00,369.12,369.24,369.12,369.12,300.0,361.9032,362.0209,361.9032,361.9032,300.0
2023-12-13 13:25:00,369.01,369.14,369.0,369.14,1115.0,361.7954,361.9228,361.7856,361.9228,1115.0
2023-12-13 13:30:00,369.05,369.06,368.76,368.93,2773.0,361.8346,361.8444,361.5502,361.7169,2773.0
2023-12-13 13:35:00,368.89,369.0,368.89,369.0,293.0,361.6777,361.7856,361.6777,361.7856,293.0
2023-12-13 13:40:00,368.91,368.91,368.9,368.91,117.0,361.6973,361.6973,361.6875,361.6973,117.0
2023-12-13 13:45:00,368.87,369.06,368.85,368.85,1789.0,361.6581,361.8444,361.6385,361.6385,1789.0
2023-12-13 13:50:00,368.81,368.85,368.66,368.66,1452.0,361.5993,361.6385,361.4522,361.4522,1452.0
2023-12-13 13:55:00,368.78,369.11,368.78,369.09,1429.0,361.5699,361.8934,361.5699,361.8738,1429.0
2023-12-13 14:00:00,369.15,371.75,369.15,371.75,6656.0,361.9326,364.4818,361.9326,364.4818,6656.0
2023-12-13 14:05:00,372.0,372.28,371.78,371.96,1751.0,364.7269,365.0014,364.5112,364.6877,1751.0
2023-12-13 14:10:00,371.87,371.91,371.23,371.23,4436.0,364.5994,364.6387,363.972,363.972,4436.0
2023-12-13 14:15:00,371.16,371.31,370.67,370.91,3332.0,363.9033,364.0504,363.4229,363.6582,3332.0
2023-12-13 14:20:00,371.09,372.25,370.95,371.69,3450.0,363.8347,364.972,363.6974,364.423,3450.0
2023-12-13 14:25:00,371.68,371.68,371.11,371.31,5339.0,364.4132,364.4132,363.8543,364.0504,5339.0
2023-12-13 14:30:00,371.35,371.96,371.24,371.96,5140.0,364.0896,364.6877,363.9818,364.6877,5140.0
2023-12-13 14:35:00,371.9,372.22,371.73,372.22,3546.0,364.6289,364.9426,364.4622,364.9426,3546.0
2023-12-13 14:40:00,372.59,372.83,372.22,372.83,6418.0,365.3054,365.5407,364.9426,365.5407,6418.0
2023-12-13 14:45:00,372.87,372.9,372.01,372.49,4126.0,365.5799,365.6093,364.7367,365.2073,4126.0
2023-12-13 14:50:00,372.16,372.72,372.0,372.58,3431.0,364.8838,365.4328,364.7269,365.2956,3431.0
2023-12-13 14:55:00,372.53,373.47,372.53,373.12,7219.0,365.2465,366.1682,365.2465,365.825,7219.0
2023-12-13 15:00:00,372.93,373.46,372.4,373.46,3885.0,365.6387,366.1584,365.1191,366.1584,3885.0
2023-12-13 15:05:00,373.66,373.66,372.84,372.84,4102.0,366.3544,366.3544,365.5505,365.5505,4102.0
2023-12-13 15:10:00,372.44,372.6,372.11,372.38,3207.0,365.1583,365.3152,364.8348,365.0995,3207.0
2023-12-13 15:15:00,372.23,372.36,371.89,372.16,3681.0,364.9524,365.0799,364.6191,364.8838,3681.0
2023-12-13 15:20:00,371.9,372.18,370.55,370.56,6093.0,364.6289,364.9034,363.3053,363.3151,6093.0
2023-12-13 15:25:00,370.47,370.47,369.76,370.29,7768.0,363.2268,363.2268,362.5307,363.0503,7768.0
2023-12-13 15:30:00,370.14,370.17,368.77,369.18,9655.0,362.9033,362.9327,361.5601,361.962,9655.0
2023-12-13 15:35:00,369.08,370.07,369.08,369.93,11252.0,361.864,362.8346,361.864,362.6974,11252.0
2023-12-13 15:40:00,369.91,370.36,369.8,370.17,10607.0,362.6778,363.119,362.5699,362.9327,10607.0
2023-12-13 15:45:00,370.08,370.17,369.36,369.63,12205.0,362.8444,362.9327,362.1385,362.4032,12205.0
2023-12-13 15:50:00,369.62,370.54,369.53,370.47,31521.0,362.3934,363.2954,362.3052,363.2268,31521.0
2023-12-13 15:55:00,370.52,372.11,370.52,371.84,73109.0,363.2758,364.8348,363.2758,364.57,73109.0
2023-12-14 09:30:00,373.78,375.03,371.6,375.03,9004.0,366.4721,367.6977,364.3347,367.6977,9004.0
2023-12-14 09:35:00,375.27,375.28,374.66,375.11,3900.0,367.933,367.9428,367.3349,367.7761,3900.0
2023-12-14 09:40:00,375.77,378.21,375.77,378.21,6192.0,368.4232,370.8155,368.4232,370.8155,6192.0
2023-12-14 09:45:00,378.21,379.69,378.15,378.78,11415.0,370.8155,372.2666,370.7567,371.3743,11415.0
2023-12-14 09:50:00,378.79,378.9,377.21,377.56,5102.0,371.3841,371.492,369.835,370.1782,5102.0
2023-12-14 09:55:00,377.57,377.94,376.95,377.34,5737.0,370.188,370.5508,369.5801,369.9625,5737.0
2023-12-14 10:00:00,377.72,378.08,377.63,377.99,1300.0,370.3351,370.688,370.2468,370.5998,1300.0
2023-12-14 10:05:00,377.79,377.79,376.87,376.93,6563.0,370.4037,370.4037,369.5017,369.5605,6563.0
2023-12-14 10:10:00,376.98,376.98,374.63,374.63,2200.0,369.6095,369.6095,367.3055,367.3055,2200.0
2023-12-14 10:15:00,374.77,374.92,373.94,374.44,4650.0,367.4427,367.5898,366.629,367.1192,4650.0
2023-12-14 10:20:00,374.55,374.84,374.2,374.34,2309.0,367.227,367.5114,366.8839,367.0212,2309.0
2023-12-14 10:25:00,374.55,374.71,374.25,374.25,1453.0,367.227,367.3839,366.9329,366.9329,1453.0
2023-12-14 10:30:00,374.36,375.51,374.32,375.51,3431.0,367.0408,368.1683,367.0015,368.1683,3431.0
2023-12-14 10:35:00,375.41,375.41,374.25,374.53,2691.0,368.0702,368.0702,366.9329,367.2074,2691.0
2023-12-14 10:40:00,374.59,374.87,374.53,374.71,2215.0,367.2663,367.5408,367.2074,367.3839,2215.0
2023-12-14 10:45:00,374.85,374.85,374.5,374.58,1547.0,367.5212,367.5212,367.178,367.2565,1547.0
2023-12-14 10:50:00,374.82,375.57,374.62,375.28,3191.0,367.4918,368.2271,367.2957,367.9428,3191.0
2023-12-14 10:55:00,375.43,375.75,375.35,375.42,899.0,368.0898,368.4036,368.0114,368.08,899.0
2023-12-14 11:00:00,375.41,375.7,375.33,375.7,1900.0,368.0702,368.3546,367.9918,368.3546,1900.0
2023-12-14 11:05:00,375.85,375.87,375.41,375.42,900.0,368.5016,368.5212,368.0702,368.08,900.0
2023-12-14 11:10:00,375.44,375.84,375.24,375.24,1420.0,368.0996,368.4918,367.9036,367.9036,1420.0
2023-12-14 11:15:00,375.31,375.36,375.3,375.3,400.0,367.9722,368.0212,367.9624,367.9624,400.0
2023-12-14 11:20:00,375.26,375.26,375.05,375.05,478.0,367.9232,367.9232,367.7173,367.7173,478.0
2023-12-14 11:25:00,375.31,375.5,374.74,375.5,2791.0,367.9722,368.1585,367.4133,368.1585,2791.0
2023-12-14 11:30:00,375.61,375.69,375.47,375.69,6066.0,368.2663,368.3448,368.1291,368.3448,6066.0
2023-12-14 11:35:00,375.8,375.87,375.43,375.43,420.0,368.4526,368.5212,368.0898,368.0898,420.0
2023-12-14 11:40:00,375.41,375.91,375.41,375.74,1081.0,368.0702,368.5605,368.0702,368.3938,1081.0
2023-12-14 11:45:00,375.63,375.63,375.45,375.54,500.0,368.2859,368.2859,368.1094,368.1977,500.0
2023-12-14 11:50:00,375.58,375.58,375.44,375.51,2342.0,368.2369,368.2369,368.0996,368.1683,2342.0
2023-12-14 11:55:00,375.51,375.72,375.41,375.68,2063.0,368.1683,368.3742,368.0702,368.335,2063.0
2023-12-14 12:00:00,375.7,376.14,375.54,376.14,1865.0,368.3546,368.786,368.1977,368.786,1865.0
2023-12-14 12:05:00,376.13,376.78,376.13,376.78,1200.0,368.7762,369.4134,368.7762,369.4134,1200.0
2023-12-14 12:10:00,376.81,376.81,376.58,376.73,756.0,369.4429,369.4429,369.2174,369.3644,756.0
2023-12-14 12:15:00,376.58,376.77,376.4,376.41,1528.0,369.2174,369.4036,369.0409,369.0507,1528.0
2023-12-14 12:20:00,376.0,376.56,376.0,376.39,1059.0,368.6487,369.1977,368.6487,369.0311,1059.0
2023-12-14 12:25:00,376.43,376.72,376.35,376.72,500.0,369.0703,369.3546,368.9919,369.3546,500.0
2023-12-14 12:30:00,376.63,376.71,376.57,376.58,1209.0,369.2664,369.3448,369.2076,369.2174,1209.0
2023-12-14 12:35:00,376.67,376.76,376.34,376.38,2101.0,369.3056,369.3938,368.982,369.0213,2101.0
2023-12-14 12:40:00,376.26,376.77,376.26,376.66,1424.0,368.9036,369.4036,368.9036,369.2958,1424.0
2023-12-14 12:45:00,376.79,377.12,376.74,377.0,1416.0,369.4232,369.7468,369.3742,369.6291,1416.0
2023-12-14 12:50:00,376.98,377.11,376.87,376.89,2416.0,369.6095,369.737,369.5017,369.5213,2416.0
2023-12-14 12:55:00,376.88,377.04,376.83,376.87,2314.0,369.5115,369.6684,369.4625,369.5017,2314.0
2023-12-14 13:00:00,376.88,376.92,376.6,376.62,2800.0,369.5115,369.5507,369.237,369.2566,2800.0
2023-12-14 13:05:00,376.56,376.64,376.07,376.23,2803.0,369.1977,369.2762,368.7173,368.8742,2803.0
2023-12-14 13:10:00,376.18,376.77,375.94,376.77,2976.0,368.8252,369.4036,368.5899,369.4036,2976.0
2023-12-14 13:15:00,376.83,377.09,376.65,377.05,14011.0,369.4625,369.7174,369.286,369.6782,14011.0
2023-12-14 13:20:00,376.95,377.18,376.47,376.53,2585.0,369.5801,369.8056,369.1095,369.1683,2585.0
2023-12-14 13:25:00,376.69,376.72,376.37,376.38,600.0,369.3252,369.3546,369.0115,369.0213,600.0
2023-12-14 13:30:00,376.25,376.28,376.04,376.04,1102.0,368.8938,368.9232,368.6879,368.6879,1102.0
2023-12-14 13:35:00,375.98,376.41,375.72,376.41,2400.0,368.6291,369.0507,368.3742,369.0507,2400.0
2023-12-14 13:40:00,376.44,376.44,376.43,376.44,17200.0,369.0801,369.0801,369.0703,369.0801,17200.0
2023-12-14 13:45:00,376.53,377.0,376.51,376.75,3044.0,369.1683,369.6291,369.1487,369.384,3044.0
2023-12-14 13:50:00,376.54,376.54,376.13,376.28,1816.0,369.1781,369.1781,368.7762,368.9232,1816.0
2023-12-14 13:55:00,376.22,377.1,376.1,376.92,2367.0,368.8644,369.7272,368.7467,369.5507,2367.0
2023-12-14 14:00:00,377.07,377.47,376.67,376.67,5087.0,369.6978,370.09,369.3056,369.3056,5087.0
2023-12-14 14:05:00,377.03,377.35,376.86,377.15,5690.0,369.6586,369.9723,369.4919,369.7762,5690.0
2023-12-14 14:10:00,377.08,377.26,376.9,377.25,2117.0,369.7076,369.8841,369.5311,369.8743,2117.0
2023-12-14 14:15:00,377.39,377.53,377.07,377.33,5078.0,370.0115,370.1488,369.6978,369.9527,5078.0
2023-12-14 14:20:00,377.33,377.63,377.28,377.56,2073.0,369.9527,370.2468,369.9037,370.1782,2073.0
2023-12-14 14:25:00,377.57,377.57,377.33,377.34,400.0,370.188,370.188,369.9527,369.9625,400.0
2023-12-14 14:30:00,377.5,378.1,377.5,378.1,908.0,370.1194,370.7076,370.1194,370.7076,908.0
2023-12-14 14:35:00,378.18,378.26,377.92,377.93,400.0,370.7861,370.8645,370.5312,370.541,400.0
2023-12-14 14:40:00,377.97,378.14,377.97,378.14,931.0,370.5802,370.7469,370.5802,370.7469,931.0
2023-12-14 14:45:00,378.49,378.81,378.48,378.81,200.0,371.09,371.4038,371.0802,371.4038,200.0
2023-12-14 14:50:00,378.8,379.0,378.67,378.91,2559.0,371.394,371.59,371.2665,371.5018,2559.0
2023-12-14 14:55:00,379.28,379.28,379.11,379.11,973.0,371.8646,371.8646,371.6979,371.6979,973.0
2023-12-14 15:00:00,379.3,379.42,378.68,378.68,1833.0,371.8842,372.0018,371.2763,371.2763,1833.0
2023-12-14 15:05:00,378.82,379.56,378.82,379.56,1000.0,371.4136,372.1391,371.4136,372.1391,1000.0
2023-12-14 15:10:00,379.39,379.64,379.39,379.61,544.0,371.9724,372.2175,371.9724,372.1881,544.0
2023-12-14 15:15:00,379.54,379.55,379.35,379.37,1438.0,372.1195,372.1293,371.9332,371.9528,1438.0
2023-12-14 15:20:00,379.58,379.64,379.54,379.54,1381.0,372.1587,372.2175,372.1195,372.1195,1381.0
2023-12-14 15:25:00,379.69,379.73,379.42,379.53,2583.0,372.2666,372.3058,372.0018,372.1097,2583.0
2023-12-14 15:30:00,379.51,379.62,378.87,378.98,5244.0,372.0901,372.1979,371.4626,371.5704,5244.0
2023-12-14 15:35:00,378.88,379.27,378.88,379.11,4065.0,371.4724,371.8548,371.4724,371.6979,4065.0
2023-12-14 15:40:00,379.21,379.34,378.95,379.29,4430.0,371.7959,371.9234,371.541,371.8744,4430.0
2023-12-14 15:45:00,379.18,379.4,379.08,379.09,3384.0,371.7665,371.9822,371.6685,371.6783,3384.0
2023-12-14 15:50:00,379.17,379.39,378.9,379.15,9039.0,371.7567,371.9724,371.492,371.7371,9039.0
2023-12-14 15:55:00,379.24,380.29,379.24,379.96,46802.0,371.8253,372.8548,371.8253,372.5313,46802.0
2023-12-15 09:30:00,376.84,379.27,375.79,378.12,84379.0,369.4723,371.8548,368.4428,370.7272,84379.0
2023-12-15 09:35:00,378.09,378.09,377.55,377.55,500.0,370.6978,370.6978,370.1684,370.1684,500.0
2023-12-15 09:40:00,376.48,378.21,376.27,378.21,1959.0,369.1193,370.8155,368.9134,370.8155,1959.0
2023-12-15 09:45:00,378.08,378.08,376.63,376.63,1716.0,370.688,370.688,369.2664,369.2664,1716.0
2023-12-15 09:50:00,376.42,377.77,376.16,377.34,2169.0,369.0605,370.3841,368.8056,369.9625,2169.0
2023-12-15 09:55:00,377.25,377.85,376.26,376.26,2037.0,369.8743,370.4625,368.9036,368.9036,2037.0
2023-12-15 10:00:00,377.09,377.11,376.08,376.08,1314.0,369.7174,369.737,368.7271,368.7271,1314.0
2023-12-15 10:05:00,376.01,377.05,376.0,377.01,3405.0,368.6585,369.6782,368.6487,369.6389,3405.0
2023-12-15 10:10:00,376.56,376.8,376.43,376.8,2604.0,369.1977,369.4331,369.0703,369.4331,2604.0
2023-12-15 10:15:00,376.51,377.08,376.51,377.08,888.0,369.1487,369.7076,369.1487,369.7076,888.0
2023-12-15 10:20:00,376.93,376.99,376.44,376.44,2031.0,369.5605,369.6193,369.0801,369.0801,2031.0
2023-12-15 10:25:00,376.54,377.38,376.54,376.86,2116.0,369.1781,370.0017,369.1781,369.4919,2116.0
2023-12-15 10:30:00,376.87,377.12,376.3,377.12,1541.0,369.5017,369.7468,368.9428,369.7468,1541.0
2023-12-15 10:35:00,377.25,377.25,376.7,377.2,2724.0,369.8743,369.8743,369.335,369.8252,2724.0
2023-12-15 10:40:00,377.27,377.46,377.27,377.41,500.0,369.8939,370.0802,369.8939,370.0311,500.0
2023-12-15 10:45:00,377.45,378.18,377.38,378.14,1318.0,370.0703,370.7861,370.0017,370.7469,1318.0
2023-12-15 10:50:00,378.28,378.99,378.25,378.99,1258.0,370.8841,371.5802,370.8547,371.5802,1258.0
2023-12-15 10:55:00,379.0,379.0,378.15,378.4,2067.0,371.59,371.59,370.7567,371.0018,2067.0
2023-12-15 11:00:00,378.4,378.88,378.34,378.34,2489.0,371.0018,371.4724,370.9429,370.9429,2489.0
2023-12-15 11:05:00,378.25,378.27,377.5,377.5,1337.0,370.8547,370.8743,370.1194,370.1194,1337.0
2023-12-15 11:10:00,377.5,378.37,377.5,378.37,2117.0,370.1194,370.9724,370.1194,370.9724,2117.0
2023-12-15 11:15:00,378.12,378.51,378.02,378.51,951.0,370.7272,371.1096,370.6292,371.1096,951.0
2023-12-15 11:20:00,378.74,378.74,378.45,378.67,307.0,371.3351,371.3351,371.0508,371.2665,307.0
2023-12-15 11:25:00,378.59,379.35,378.59,379.25,3274.0,371.1881,371.9332,371.1881,371.8352,3274.0
2023-12-15 11:30:00,379.41,379.62,379.41,379.62,420.0,371.992,372.1979,371.992,372.1979,420.0
2023-12-15 11:35:00,379.12,379.33,378.63,378.65,1567.0,371.7077,371.9136,371.2273,371.2469,1567.0
2023-12-15 11:40:00,378.6,378.6,377.94,378.42,3338.0,371.1979,371.1979,370.5508,371.0214,3338.0
2023-12-15 11:45:00,378.63,378.77,378.46,378.51,1460.0,371.2273,371.3645,371.0606,371.1096,1460.0
2023-12-15 11:50:00,378.52,378.73,378.16,378.73,1225.0,371.1194,371.3253,370.7665,371.3253,1225.0
2023-12-15 11:55:00,378.67,378.67,377.93,378.57,2845.0,371.2665,371.2665,370.541,371.1684,2845.0
2023-12-15 12:00:00,378.3,378.4,378.3,378.4,400.0,370.9037,371.0018,370.9037,371.0018,400.0
2023-12-15 12:05:00,378.18,378.39,377.7,377.92,1376.0,370.7861,370.992,370.3155,370.5312,1376.0
2023-12-15 12:10:00,378.53,378.68,378.47,378.68,1214.0,371.1292,371.2763,371.0704,371.2763,1214.0
2023-12-15 12:15:00,378.69,378.83,378.65,378.83,860.0,371.2861,371.4234,371.2469,371.4234,860.0
2023-12-15 12:20:00,378.84,378.91,378.84,378.91,410.0,371.4332,371.5018,371.4332,371.5018,410.0
2023-12-15 12:25:00,378.86,378.86,378.86,378.86,100.0,371.4528,371.4528,371.4528,371.4528,100.0
2023-12-15 12:30:00,378.63,378.65,378.63,378.65,275.0,371.2273,371.2469,371.2273,371.2469,275.0
2023-12-15 12:35:00,378.48,378.48,378.33,378.38,927.0,371.0802,371.0802,370.9331,370.9822,927.0
2023-12-15 12:40:00,378.37,378.54,378.37,378.5,1846.0,370.9724,371.139,370.9724,371.0998,1846.0
2023-12-15 12:45:00,378.42,378.61,378.3,378.61,400.0,371.0214,371.2077,370.9037,371.2077,400.0
2023-12-15 12:50:00,378.71,378.87,378.54,378.54,615.0,371.3057,371.4626,371.139,371.139,615.0
2023-12-15 12:55:00,378.3,378.33,378.0,378.0,978.0,370.9037,370.9331,370.6096,370.6096,978.0
2023-12-15 13:00:00,377.99,378.23,377.81,378.02,2783.0,370.5998,370.8351,370.4233,370.6292,2783.0
2023-12-15 13:05:00,378.15,378.33,378.02,378.16,953.0,370.7567,370.9331,370.6292,370.7665,953.0
2023-12-15 13:10:00,377.89,378.11,377.85,378.11,1103.0,370.5017,370.7174,370.4625,370.7174,1103.0
2023-12-15 13:15:00,378.08,378.08,377.77,377.77,200.0,370.688,370.688,370.3841,370.3841,200.0
2023-12-15 13:20:00,377.7,378.24,377.7,378.24,1016.0,370.3155,370.8449,370.3155,370.8449,1016.0
2023-12-15 13:25:00,378.11,378.28,378.1,378.12,470.0,370.7174,370.8841,370.7076,370.7272,470.0
2023-12-15 13:30:00,378.24,378.38,377.99,378.03,5608.0,370.8449,370.9822,370.5998,370.639,5608.0
2023-12-15 13:35:00,377.93,377.93,377.07,377.17,1552.0,370.541,370.541,369.6978,369.7958,1552.0
2023-12-15 13:40:00,377.21,377.52,376.76,377.06,1560.0,369.835,370.139,369.3938,369.688,1560.0
2023-12-15 13:45:00,377.28,377.32,377.01,377.25,818.0,369.9037,369.9429,369.6389,369.8743,818.0
2023-12-15 13:50:00,377.14,377.39,377.07,377.07,712.0,369.7664,370.0115,369.6978,369.6978,712.0
2023-12-15 13:55:00,377.17,377.17,376.69,376.89,1557.0,369.7958,369.7958,369.3252,369.5213,1557.0
2023-12-15 14:00:00,376.7,377.08,376.7,376.88,1203.0,369.335,369.7076,369.335,369.5115,1203.0
2023-12-15 14:05:00,376.85,376.85,376.58,376.58,598.0,369.4821,369.4821,369.2174,369.2174,598.0
2023-12-15 14:10:00,376.53,376.84,376.48,376.84,1849.0,369.1683,369.4723,369.1193,369.4723,1849.0
2023-12-15 14:15:00,377.07,377.23,376.99,377.23,2307.0,369.6978,369.8546,369.6193,369.8546,2307.0
2023-12-15 14:20:00,377.19,377.19,377.02,377.03,1507.0,369.8154,369.8154,369.6488,369.6586,1507.0
2023-12-15 14:25:00,377.02,377.11,376.66,376.67,2349.0,369.6488,369.737,369.2958,369.3056,2349.0
2023-12-15 14:30:00,376.78,376.8,376.37,376.37,804.0,369.4134,369.4331,369.0115,369.0115,804.0
2023-12-15 14:35:00,376.54,377.09,376.54,377.04,1716.0,369.1781,369.7174,369.1781,369.6684,1716.0
2023-12-15 14:40:00,377.04,377.06,376.79,376.99,1144.0,369.6684,369.688,369.4232,369.6193,1144.0
2023-12-15 14:45:00,377.03,377.12,376.79,376.92,2837.0,369.6586,369.7468,369.4232,369.5507,2837.0
2023-12-15 14:50:00,377.02,377.02,376.39,376.39,2109.0,369.6488,369.6488,369.0311,369.0311,2109.0
2023-12-15 14:55:00,376.5,376.68,376.33,376.5,7244.0,369.1389,369.3154,368.9722,369.1389,7244.0
2023-12-15 15:00:00,376.74,376.76,376.55,376.56,1230.0,369.3742,369.3938,369.1879,369.1977,1230.0
2023-12-15 15:05:00,376.56,376.61,376.53,376.53,622.0,369.1977,369.2468,369.1683,369.1683,622.0
2023-12-15 15:10:00,376.63,376.83,376.63,376.74,1051.0,369.2664,369.4625,369.2664,369.3742,1051.0
2023-12-15 15:15:00,376.67,377.03,376.66,376.93,1500.0,369.3056,369.6586,369.2958,369.5605,1500.0
2023-12-15 15:20:00,376.78,377.05,376.74,376.82,1600.0,369.4134,369.6782,369.3742,369.4527,1600.0
2023-12-15 15:25:00,377.03,377.25,376.97,376.97,1321.0,369.6586,369.8743,369.5997,369.5997,1321.0
2023-12-15 15:30:00,377.07,377.38,377.07,377.23,4408.0,369.6978,370.0017,369.6978,369.8546,4408.0
2023-12-15 15:35:00,377.12,377.33,376.74,377.2,3289.0,369.7468,369.9527,369.3742,369.8252,3289.0
2023-12-15 15:40:00,376.83,376.99,376.62,376.62,2175.0,369.4625,369.6193,369.2566,369.2566,2175.0
2023-12-15 15:45:00,376.7,376.8,376.33,376.44,3423.0,369.335,369.4331,368.9722,369.0801,3423.0
2023-12-15 15:50:00,376.52,377.88,376.52,377.83,3072.0,369.1585,370.4919,369.1585,370.4429,3072.0
2023-12-15 15:55:00,377.85,378.16,377.58,377.83,18081.0,370.4625,370.7665,370.1978,370.4429,18081.0
2023-12-18 09:30:00,377.64,377.9,377.64,377.89,5395.0,370.2566,370.5115,370.2566,370.5017,5395.0
2023-12-18 09:35:00,377.32,377.32,375.98,375.99,1000.0,369.9429,369.9429,368.6291,368.6389,1000.0
2023-12-18 09:40:00,376.22,376.84,376.02,376.84,1449.0,368.8644,369.4723,368.6683,369.4723,1449.0
2023-12-18 09:45:00,376.84,377.37,376.83,377.37,765.0,369.4723,369.9919,369.4625,369.9919,765.0
2023-12-18 09:50:00,377.0,377.04,376.89,377.04,713.0,369.6291,369.6684,369.5213,369.6684,713.0
2023-12-18 09:55:00,376.59,376.98,376.39,376.77,1509.0,369.2272,369.6095,369.0311,369.4036,1509.0
2023-12-18 10:00:00,377.28,377.53,377.16,377.22,2161.0,369.9037,370.1488,369.786,369.8448,2161.0
2023-12-18 10:05:00,377.49,377.49,377.23,377.24,602.0,370.1096,370.1096,369.8546,369.8645,602.0
2023-12-18 10:10:00,377.55,377.55,376.78,376.78,520.0,370.1684,370.1684,369.4134,369.4134,520.0
2023-12-18 10:15:00,375.9,376.63,375.9,376.35,1845.0,368.5507,369.2664,368.5507,368.9919,1845.0
2023-12-18 10:20:00,376.04,376.35,376.03,376.27,1035.0,368.6879,368.9919,368.6781,368.9134,1035.0
2023-12-18 10:25:00,376.25,376.31,375.96,376.13,2554.0,368.8938,368.9526,368.6095,368.7762,2554.0
2023-12-18 10:30:00,376.22,376.46,375.93,376.11,5014.0,368.8644,369.0997,368.5801,368.7565,5014.0
2023-12-18 10:35:00,375.99,375.99,374.8,375.04,2303.0,368.6389,368.6389,367.4722,367.7075,2303.0
2023-12-18 10:40:00,374.95,375.58,374.7,375.34,2634.0,367.6192,368.2369,367.3741,368.0016,2634.0
2023-12-18 10:45:00,375.48,375.51,374.73,375.05,1300.0,368.1389,368.1683,367.4035,367.7173,1300.0
2023-12-18 10:50:00,374.57,374.71,374.57,374.57,1088.0,367.2467,367.3839,367.2467,367.2467,1088.0
2023-12-18 10:55:00,374.4,374.82,374.19,374.82,750.0,367.08,367.4918,366.8741,367.4918,750.0
2023-12-18 11:00:00,375.0,375.3,375.0,375.3,710.0,367.6682,367.9624,367.6682,367.9624,710.0
2023-12-18 11:05:00,375.24,375.24,374.85,375.14,1383.0,367.9036,367.9036,367.5212,367.8055,1383.0
2023-12-18 11:10:00,375.13,375.5,375.13,375.44,1000.0,367.7957,368.1585,367.7957,368.0996,1000.0
2023-12-18 11:15:00,375.68,375.7,375.68,375.7,300.0,368.335,368.3546,368.335,368.3546,300.0
2023-12-18 11:20:00,375.52,375.8,375.51,375.69,1416.0,368.1781,368.4526,368.1683,368.3448,1416.0
2023-12-18 11:25:00,375.83,375.83,375.8,375.8,695.0,368.482,368.482,368.4526,368.4526,695.0
2023-12-18 11:30:00,375.66,375.92,375.58,375.78,2802.0,368.3153,368.5703,368.2369,368.433,2802.0
2023-12-18 11:35:00,375.82,375.93,375.47,375.64,2063.0,368.4722,368.5801,368.1291,368.2957,2063.0
2023-12-18 11:40:00,375.44,375.57,375.44,375.57,400.0,368.0996,368.2271,368.0996,368.2271,400.0
2023-12-18 11:45:00,375.5,375.59,375.44,375.44,801.0,368.1585,368.2467,368.0996,368.0996,801.0
2023-12-18 11:50:00,375.58,375.65,375.42,375.54,618.0,368.2369,368.3055,368.08,368.1977,618.0
2023-12-18 11:55:00,375.51,375.78,375.43,375.78,2848.0,368.1683,368.433,368.0898,368.433,2848.0
2023-12-18 12:00:00,375.81,376.05,375.8,376.05,1585.0,368.4624,368.6977,368.4526,368.6977,1585.0
2023-12-18 12:05:00,375.88,376.06,375.85,376.06,928.0,368.531,368.7075,368.5016,368.7075,928.0
2023-12-18 12:10:00,376.17,376.19,375.98,376.06,696.0,368.8154,368.835,368.6291,368.7075,696.0
2023-12-18 12:15:00,376.06,376.22,376.05,376.22,600.0,368.7075,368.8644,368.6977,368.8644,600.0
2023-12-18 12:20:00,376.24,376.24,375.37,375.37,1583.0,368.884,368.884,368.031,368.031,1583.0
2023-12-18 12:25:00,375.32,375.56,375.32,375.5,774.0,367.982,368.2173,367.982,368.1585,774.0
2023-12-18 12:30:00,375.59,375.71,375.38,375.71,2069.0,368.2467,368.3644,368.0408,368.3644,2069.0
2023-12-18 12:35:00,375.38,375.43,375.36,375.36,603.0,368.0408,368.0898,368.0212,368.0212,603.0
2023-12-18 12:40:00,375.36,375.36,375.36,375.36,0.0,368.0212,368.0212,368.0212,368.0212,0.0
2023-12-18 12:45:00,375.44,375.49,375.29,375.33,1200.0,368.0996,368.1487,367.9526,367.9918,1200.0
2023-12-18 12:50:00,375.25,375.49,375.21,375.22,1313.0,367.9134,368.1487,367.8741,367.8839,1313.0
2023-12-18 12:55:00,375.22,375.48,375.11,375.48,1302.0,367.8839,368.1389,367.7761,368.1389,1302.0
2023-12-18 13:00:00,375.41,375.41,375.24,375.38,1500.0,368.0702,368.0702,367.9036,368.0408,1500.0
2023-12-18 13:05:00,375.38,375.59,375.33,375.59,995.0,368.0408,368.2467,367.9918,368.2467,995.0
2023-12-18 13:10:00,375.65,375.81,375.53,375.57,3754.0,368.3055,368.4624,368.1879,368.2271,3754.0
2023-12-18 13:15:00,375.56,375.63,375.56,375.63,200.0,368.2173,368.2859,368.2173,368.2859,200.0
2023-12-18 13:20:00,375.83,375.99,375.67,375.84,2426.0,368.482,368.6389,368.3251,368.4918,2426.0
2023-12-18 13:25:00,375.85,376.22,375.85,376.16,1100.0,368.5016,368.8644,368.5016,368.8056,1100.0
2023-12-18 13:30:00,376.24,376.45,376.21,376.24,475.0,368.884,369.0899,368.8546,368.884,475.0
2023-12-18 13:35:00,376.11,376.13,375.86,375.86,2249.0,368.7565,368.7762,368.5114,368.5114,2249.0
2023-12-18 13:40:00,375.89,375.9,375.52,375.52,1885.0,368.5408,368.5507,368.1781,368.1781,1885.0
2023-12-18 13:45:00,375.55,375.55,375.13,375.26,1158.0,368.2075,368.2075,367.7957,367.9232,1158.0
2023-12-18 13:50:00,375.2,375.2,375.06,375.06,380.0,367.8643,367.8643,367.7271,367.7271,380.0
2023-12-18 13:55:00,375.14,375.28,375.07,375.16,1054.0,367.8055,367.9428,367.7369,367.8251,1054.0
2023-12-18 14:00:00,375.31,375.37,375.16,375.16,400.0,367.9722,368.031,367.8251,367.8251,400.0
2023-12-18 14:05:00,375.13,375.16,374.9,374.94,1637.0,367.7957,367.8251,367.5702,367.6094,1637.0
2023-12-18 14:10:00,374.94,375.38,374.94,375.38,1149.0,367.6094,368.0408,367.6094,368.0408,1149.0
2023-12-18 14:15:00,375.35,375.4,375.29,375.3,888.0,368.0114,368.0604,367.9526,367.9624,888.0
2023-12-18 14:20:00,375.37,375.79,375.37,375.79,822.0,368.031,368.4428,368.031,368.4428,822.0
2023-12-18 14:25:00,375.99,376.07,375.89,375.9,1632.0,368.6389,368.7173,368.5408,368.5507,1632.0
2023-12-18 14:30:00,375.74,375.74,375.61,375.61,200.0,368.3938,368.3938,368.2663,368.2663,200.0
2023-12-18 14:35:00,375.61,375.61,375.61,375.61,0.0,368.2663,368.2663,368.2663,368.2663,0.0
2023-12-18 14:40:00,375.68,376.16,375.53,376.16,719.0,368.335,368.8056,368.1879,368.8056,719.0
2023-12-18 14:45:00,376.03,376.15,375.89,376.1,1031.0,368.6781,368.7958,368.5408,368.7467,1031.0
2023-12-18 14:50:00,376.01,376.13,376.01,376.13,492.0,368.6585,368.7762,368.6585,368.7762,492.0
2023-12-18 14:55:00,375.94,375.94,375.85,375.92,418.0,368.5899,368.5899,368.5016,368.5703,418.0
2023-12-18 15:00:00,375.84,376.03,375.83,376.03,599.0,368.4918,368.6781,368.482,368.6781,599.0
2023-12-18 15:05:00,375.85,375.85,375.7,375.83,1704.0,368.5016,368.5016,368.3546,368.482,1704.0
2023-12-18 15:10:00,375.96,375.96,375.96,375.96,100.0,368.6095,368.6095,368.6095,368.6095,100.0
2023-12-18 15:15:00,376.32,376.32,375.88,376.02,905.0,368.9624,368.9624,368.531,368.6683,905.0
2023-12-18 15:20:00,375.98,376.22,375.97,376.02,655.0,368.6291,368.8644,368.6193,368.6683,655.0
2023-12-18 15:25:00,376.16,376.39,376.14,376.39,1462.0,368.8056,369.0311,368.786,369.0311,1462.0
2023-12-18 15:30:00,376.13,376.77,376.12,376.77,1965.0,368.7762,369.4036,368.7663,369.4036,1965.0
2023-12-18 15:35:00,376.68,376.68,376.4,376.68,4701.0,369.3154,369.3154,369.0409,369.3154,4701.0
2023-12-18 15:40:00,376.75,376.76,376.38,376.38,1304.0,369.384,369.3938,369.0213,369.0213,1304.0
2023-12-18 15:45:00,376.45,376.51,376.31,376.51,1965.0,369.0899,369.1487,368.9526,369.1487,1965.0
2023-12-18 15:50:00,376.61,376.61,376.05,376.24,3328.0,369.2468,369.2468,368.6977,368.884,3328.0
2023-12-18 15:55:00,376.37,376.4,376.07,376.12,15389.0,369.0115,369.0409,368.7173,368.7663,15389.0
2023-12-19 09:30:00,376.74,377.99,376.29,377.1,4423.0,369.3742,370.5998,368.933,369.7272,4423.0
2023-12-19 09:35:00,376.66,377.31,376.66,377.31,800.0,369.2958,369.9331,369.2958,369.9331,800.0
2023-12-19 09:40:00,377.69,377.99,377.62,377.95,900.0,370.3057,370.5998,370.237,370.5606,900.0
2023-12-19 09:45:00,377.84,377.87,377.35,377.44,828.0,370.4527,370.4821,369.9723,370.0605,828.0
2023-12-19 09:50:00,377.49,377.99,377.34,377.54,2198.0,370.1096,370.5998,369.9625,370.1586,2198.0
2023-12-19 09:55:00,377.7,378.62,377.7,378.62,1345.0,370.3155,371.2175,370.3155,371.2175,1345.0
2023-12-19 10:00:00,378.6,378.61,377.73,378.11,1944.0,371.1979,371.2077,370.3449,370.7174,1944.0
2023-12-19 10:05:00,378.29,378.46,378.05,378.06,500.0,370.8939,371.0606,370.6586,370.6684,500.0
2023-12-19 10:10:00,378.27,378.37,378.01,378.37,900.0,370.8743,370.9724,370.6194,370.9724,900.0
2023-12-19 10:15:00,378.18,378.41,378.06,378.26,1300.0,370.7861,371.0116,370.6684,370.8645,1300.0
2023-12-19 10:20:00,378.25,378.79,378.25,378.72,923.0,370.8547,371.3841,370.8547,371.3155,923.0
2023-12-19 10:25:00,378.73,379.4,378.72,379.07,3245.0,371.3253,371.9822,371.3155,371.6587,3245.0
2023-12-19 10:30:00,378.99,379.08,378.58,378.58,1364.0,371.5802,371.6685,371.1783,371.1783,1364.0
2023-12-19 10:35:00,378.49,379.38,378.35,379.38,2763.0,371.09,371.9626,370.9527,371.9626,2763.0
2023-12-19 10:40:00,379.27,379.54,379.25,379.48,1018.0,371.8548,372.1195,371.8352,372.0607,1018.0
2023-12-19 10:45:00,379.11,379.32,378.85,379.14,4049.0,371.6979,371.9038,371.443,371.7273,4049.0
2023-12-19 10:50:00,379.06,379.07,378.7,378.7,800.0,371.6489,371.6587,371.2959,371.2959,800.0
2023-12-19 10:55:00,378.61,378.96,378.61,378.94,1418.0,371.2077,371.5508,371.2077,371.5312,1418.0
2023-12-19 11:00:00,379.09,379.09,378.8,379.02,1218.0,371.6783,371.6783,371.394,371.6097,1218.0
2023-12-19 11:05:00,378.83,379.0,378.46,379.0,903.0,371.4234,371.59,371.0606,371.59,903.0
2023-12-19 11:10:00,379.0,379.07,378.93,379.07,500.0,371.59,371.6587,371.5214,371.6587,500.0
2023-12-19 11:15:00,379.08,379.08,378.78,378.95,1469.0,371.6685,371.6685,371.3743,371.541,1469.0
2023-12-19 11:20:00,379.02,379.02,378.83,379.01,1244.0,371.6097,371.6097,371.4234,371.5998,1244.0
2023-12-19 11:25:00,379.02,379.18,378.75,378.85,1754.0,371.6097,371.7665,371.3449,371.443,1754.0
2023-12-19 11:30:00,378.9,378.92,378.41,378.41,3638.0,371.492,371.5116,371.0116,371.0116,3638.0
2023-12-19 11:35:00,378.44,378.77,378.44,378.48,1270.0,371.041,371.3645,371.041,371.0802,1270.0
2023-12-19 11:40:00,378.78,378.98,378.75,378.97,1868.0,371.3743,371.5704,371.3449,371.5606,1868.0
2023-12-19 11:45:00,379.0,379.21,378.99,379.13,2173.0,371.59,371.7959,371.5802,371.7175,2173.0
2023-12-19 11:50:00,379.16,379.4,379.08,379.4,1900.0,371.7469,371.9822,371.6685,371.9822,1900.0
2023-12-19 11:55:00,379.13,379.17,378.88,378.88,1175.0,371.7175,371.7567,371.4724,371.4724,1175.0
2023-12-19 12:00:00,378.78,379.04,378.56,379.04,2125.0,371.3743,371.6293,371.1586,371.6293,2125.0
2023-12-19 12:05:00,378.94,379.31,378.81,379.23,1050.0,371.5312,371.894,371.4038,371.8155,1050.0
2023-12-19 12:10:00,379.38,379.51,378.95,378.95,6431.0,371.9626,372.0901,371.541,371.541,6431.0
2023-12-19 12:15:00,378.83,379.69,378.76,379.69,1033.0,371.4234,372.2666,371.3547,372.2666,1033.0
2023-12-19 12:20:00,379.53,379.69,379.19,379.67,3114.0,372.1097,372.2666,371.7763,372.2469,3114.0
2023-12-19 12:25:00,379.56,379.71,379.39,379.71,500.0,372.1391,372.2862,371.9724,372.2862,500.0
2023-12-19 12:30:00,379.59,379.94,379.59,379.93,4692.0,372.1685,372.5117,372.1685,372.5019,4692.0
2023-12-19 12:35:00,379.82,379.86,379.48,379.49,2012.0,372.394,372.4332,372.0607,372.0705,2012.0
2023-12-19 12:40:00,379.29,379.55,379.29,379.38,400.0,371.8744,372.1293,371.8744,371.9626,400.0
2023-12-19 12:45:00,379.68,379.89,379.68,379.89,700.0,372.2567,372.4626,372.2567,372.4626,700.0
2023-12-19 12:50:00,379.98,381.01,379.98,380.62,7017.0,372.5509,373.5607,372.5509,373.1784,7017.0
2023-12-19 12:55:00,380.84,380.84,380.66,380.66,1707.0,373.3941,373.3941,373.2176,373.2176,1707.0
2023-12-19 13:00:00,380.78,381.0,380.68,381.0,2910.0,373.3352,373.5509,373.2372,373.5509,2910.0
2023-12-19 13:05:00,381.23,381.37,380.92,381.37,1281.0,373.7764,373.9137,373.4725,373.9137,1281.0
2023-12-19 13:10:00,381.24,381.48,381.11,381.48,700.0,373.7862,374.0216,373.6588,374.0216,700.0
2023-12-19 13:15:00,381.34,381.42,381.2,381.26,1525.0,373.8843,373.9627,373.747,373.8059,1525.0
2023-12-19 13:20:00,381.1,381.48,381.1,381.39,752.0,373.649,374.0216,373.649,373.9333,752.0
2023-12-19 13:25:00,381.29,381.4,381.29,381.4,204.0,373.8353,373.9431,373.8353,373.9431,204.0
2023-12-19 13:30:00,381.53,382.0,381.47,381.67,3621.0,374.0706,374.5314,374.0117,374.2078,3621.0
2023-12-19 13:35:00,381.55,381.59,381.26,381.41,1968.0,374.0902,374.1294,373.8059,373.9529,1968.0
2023-12-19 13:40:00,381.23,381.62,381.23,381.26,300.0,373.7764,374.1588,373.7764,373.8059,300.0
2023-12-19 13:45:00,381.62,382.01,381.58,382.01,1293.0,374.1588,374.5412,374.1196,374.5412,1293.0
2023-12-19 13:50:00,381.85,382.17,381.67,382.17,514.0,374.3843,374.6981,374.2078,374.6981,514.0
2023-12-19 13:55:00,382.04,382.22,381.89,382.09,2564.0,374.5706,374.7471,374.4235,374.6196,2564.0
2023-12-19 14:00:00,382.09,382.22,381.81,381.82,1615.0,374.6196,374.7471,374.3451,374.3549,1615.0
2023-12-19 14:05:00,381.98,382.12,381.98,382.12,786.0,374.5118,374.649,374.5118,374.649,786.0
2023-12-19 14:10:00,382.03,382.03,381.86,381.86,400.0,374.5608,374.5608,374.3941,374.3941,400.0
2023-12-19 14:15:00,382.01,382.07,381.88,382.07,810.0,374.5412,374.6,374.4137,374.6,810.0
2023-12-19 14:20:00,381.9,381.9,381.27,381.28,1280.0,374.4333,374.4333,373.8157,373.8255,1280.0
2023-12-19 14:25:00,381.42,381.42,381.42,381.42,400.0,373.9627,373.9627,373.9627,373.9627,400.0
2023-12-19 14:30:00,381.43,381.51,381.27,381.33,1291.0,373.9725,374.051,373.8157,373.8745,1291.0
2023-12-19 14:35:00,381.17,381.57,381.17,381.57,500.0,373.7176,374.1098,373.7176,374.1098,500.0
2023-12-19 14:40:00,381.42,381.43,381.26,381.32,1620.0,373.9627,373.9725,373.8059,373.8647,1620.0
2023-12-19 14:45:00,381.28,381.28,380.93,380.93,700.0,373.8255,373.8255,373.4823,373.4823,700.0
2023-12-19 14:50:00,380.89,380.93,380.64,380.93,1411.0,373.4431,373.4823,373.198,373.4823,1411.0
2023-12-19 14:55:00,380.96,381.33,380.9,381.1,1617.0,373.5117,373.8745,373.4529,373.649,1617.0
2023-12-19 15:00:00,381.33,381.4,381.13,381.19,1897.0,373.8745,373.9431,373.6784,373.7372,1897.0
2023-12-19 15:05:00,381.11,381.12,380.91,380.92,1576.0,373.6588,373.6686,373.4627,373.4725,1576.0
2023-12-19 15:10:00,381.16,381.2,380.86,381.03,1246.0,373.7078,373.747,373.4137,373.5804,1246.0
2023-12-19 15:15:00,381.17,381.28,381.17,381.28,300.0,373.7176,373.8255,373.7176,373.8255,300.0
2023-12-19 15:20:00,381.18,381.19,381.05,381.12,1042.0,373.7274,373.7372,373.6,373.6686,1042.0
2023-12-19 15:25:00,381.0,381.3,380.97,381.25,4544.0,373.5509,373.8451,373.5215,373.7961,4544.0
2023-12-19 15:30:00,381.04,381.08,380.82,381.01,1000.0,373.5902,373.6294,373.3745,373.5607,1000.0
2023-12-19 15:35:00,381.01,381.13,380.98,381.13,1676.0,373.5607,373.6784,373.5313,373.6784,1676.0
2023-12-19 15:40:00,381.09,381.45,381.09,381.21,3161.0,373.6392,373.9921,373.6392,373.7568,3161.0
2023-12-19 15:45:00,381.14,381.3,380.88,380.93,3175.0,373.6882,373.8451,373.4333,373.4823,3175.0
2023-12-19 15:50:00,381.02,381.49,380.96,381.38,7762.0,373.5705,374.0314,373.5117,373.9235,7762.0
2023-12-19 15:55:00,381.41,381.8,381.41,381.63,19539.0,373.9529,374.3353,373.9529,374.1686,19539.0
2023-12-20 09:30:00,378.12,380.56,377.37,379.62,8658.0,370.7272,373.1195,369.9919,372.1979,8658.0
2023-12-20 09:35:00,380.72,380.72,380.18,380.46,1221.0,373.2764,373.2764,372.747,373.0215,1221.0
2023-12-20 09:40:00,381.1,381.16,381.03,381.16,770.0,373.649,373.7078,373.5804,373.7078,770.0
2023-12-20 09:45:00,381.43,381.43,380.44,380.44,7884.0,373.9725,373.9725,373.0019,373.0019,7884.0
2023-12-20 09:50:00,380.45,380.79,380.31,380.31,2712.0,373.0117,373.345,372.8744,372.8744,2712.0
2023-12-20 09:55:00,379.94,379.94,379.9,379.9,200.0,372.5117,372.5117,372.4724,372.4724,200.0
2023-12-20 10:00:00,380.52,380.57,379.72,379.73,4156.0,373.0803,373.1293,372.296,372.3058,4156.0
2023-12-20 10:05:00,380.0,380.3,380.0,380.13,1019.0,372.5705,372.8646,372.5705,372.6979,1019.0
2023-12-20 10:10:00,380.04,380.05,379.69,379.93,967.0,372.6097,372.6195,372.2666,372.5019,967.0
2023-12-20 10:15:00,379.79,380.01,379.21,379.21,1761.0,372.3646,372.5803,371.7959,371.7959,1761.0
2023-12-20 10:20:00,379.29,379.3,378.75,378.81,1995.0,371.8744,371.8842,371.3449,371.4038,1995.0
2023-12-20 10:25:00,378.9,378.97,378.36,378.56,5294.0,371.492,371.5606,370.9626,371.1586,5294.0
2023-12-20 10:30:00,378.79,379.2,378.79,379.2,1368.0,371.3841,371.7861,371.3841,371.7861,1368.0
2023-12-20 10:35:00,379.21,379.4,379.05,379.4,631.0,371.7959,371.9822,371.6391,371.9822,631.0
2023-12-20 10:40:00,379.17,379.5,379.16,379.5,667.0,371.7567,372.0803,371.7469,372.0803,667.0
2023-12-20 10:45:00,379.66,379.8,379.56,379.71,1398.0,372.2371,372.3744,372.1391,372.2862,1398.0
2023-12-20 10:50:00,380.08,380.08,379.88,379.94,800.0,372.6489,372.6489,372.4528,372.5117,800.0
2023-12-20 10:55:00,379.73,379.91,378.97,378.97,4750.0,372.3058,372.4822,371.5606,371.5606,4750.0
2023-12-20 11:00:00,379.0,379.19,378.92,379.19,1400.0,371.59,371.7763,371.5116,371.7763,1400.0
2023-12-20 11:05:00,379.19,379.49,379.18,379.49,1161.0,371.7763,372.0705,371.7665,372.0705,1161.0
2023-12-20 11:10:00,379.5,379.6,379.46,379.46,1043.0,372.0803,372.1783,372.041,372.041,1043.0
2023-12-20 11:15:00,379.82,379.97,379.82,379.88,983.0,372.394,372.5411,372.394,372.4528,983.0
2023-12-20 11:20:00,379.95,379.96,379.82,379.95,856.0,372.5215,372.5313,372.394,372.5215,856.0
2023-12-20 11:25:00,380.0,380.08,379.8,380.08,2553.0,372.5705,372.6489,372.3744,372.6489,2553.0
2023-12-20 11:30:00,380.04,380.04,379.53,379.83,4642.0,372.6097,372.6097,372.1097,372.4038,4642.0
2023-12-20 11:35:00,379.68,379.95,379.52,379.53,2131.0,372.2567,372.5215,372.0999,372.1097,2131.0
2023-12-20 11:40:00,379.76,379.76,379.29,379.5,2979.0,372.3352,372.3352,371.8744,372.0803,2979.0
2023-12-20 11:45:00,379.57,379.57,379.4,379.46,634.0,372.1489,372.1489,371.9822,372.041,634.0
2023-12-20 11:50:00,379.24,379.96,379.24,379.96,4258.0,371.8253,372.5313,371.8253,372.5313,4258.0
2023-12-20 11:55:00,379.83,380.0,379.76,379.76,1503.0,372.4038,372.5705,372.3352,372.3352,1503.0
2023-12-20 12:00:00,379.78,380.02,379.78,379.93,748.0,372.3548,372.5901,372.3548,372.5019,748.0
2023-12-20 12:05:00,380.16,380.21,379.82,379.82,1139.0,372.7274,372.7764,372.394,372.394,1139.0
2023-12-20 12:10:00,379.96,379.96,379.95,379.96,200.0,372.5313,372.5313,372.5215,372.5313,200.0
2023-12-20 12:15:00,379.95,380.13,379.83,379.83,1866.0,372.5215,372.6979,372.4038,372.4038,1866.0
2023-12-20 12:20:00,379.74,379.95,379.65,379.83,1330.0,372.3156,372.5215,372.2273,372.4038,1330.0
2023-12-20 12:25:00,379.78,379.95,379.69,379.69,2188.0,372.3548,372.5215,372.2666,372.2666,2188.0
2023-12-20 12:30:00,379.71,379.71,379.5,379.5,531.0,372.2862,372.2862,372.0803,372.0803,531.0
2023-12-20 12:35:00,379.53,379.53,379.53,379.53,100.0,372.1097,372.1097,372.1097,372.1097,100.0
2023-12-20 12:40:00,379.53,379.66,379.49,379.49,1200.0,372.1097,372.2371,372.0705,372.0705,1200.0
2023-12-20 12:45:00,379.49,379.49,379.49,379.49,0.0,372.0705,372.0705,372.0705,372.0705,0.0
2023-12-20 12:50:00,379.46,379.54,379.38,379.46,1486.0,372.041,372.1195,371.9626,372.041,1486.0
2023-12-20 12:55:00,379.45,379.95,379.45,379.86,800.0,372.0312,372.5215,372.0312,372.4332,800.0
2023-12-20 13:00:00,379.91,379.91,379.74,379.74,1300.0,372.4822,372.4822,372.3156,372.3156,1300.0
2023-12-20 13:05:00,379.82,379.82,379.81,379.81,200.0,372.394,372.394,372.3842,372.3842,200.0
2023-12-20 13:10:00,379.59,379.59,379.28,379.28,1148.0,372.1685,372.1685,371.8646,371.8646,1148.0
2023-12-20 13:15:00,379.11,379.11,378.88,378.95,870.0,371.6979,371.6979,371.4724,371.541,870.0
2023-12-20 13:20:00,378.95,378.95,378.73,378.79,701.0,371.541,371.541,371.3253,371.3841,701.0
2023-12-20 13:25:00,378.53,378.86,378.52,378.86,1352.0,371.1292,371.4528,371.1194,371.4528,1352.0
2023-12-20 13:30:00,378.88,378.91,378.88,378.91,212.0,371.4724,371.5018,371.4724,371.5018,212.0
2023-12-20 13:35:00,379.11,379.11,378.83,378.83,1159.0,371.6979,371.6979,371.4234,371.4234,1159.0
2023-12-20 13:40:00,378.52,378.71,378.52,378.71,1002.0,371.1194,371.3057,371.1194,371.3057,1002.0
2023-12-20 13:45:00,378.68,378.68,378.57,378.57,500.0,371.2763,371.2763,371.1684,371.1684,500.0
2023-12-20 13:50:00,378.57,378.61,378.43,378.56,572.0,371.1684,371.2077,371.0312,371.1586,572.0
2023-12-20 13:55:00,378.59,378.59,378.44,378.55,799.0,371.1881,371.1881,371.041,371.1488,799.0
2023-12-20 14:00:00,378.36,378.36,378.15,378.15,544.0,370.9626,370.9626,370.7567,370.7567,544.0
2023-12-20 14:05:00,377.99,378.28,377.99,378.07,800.0,370.5998,370.8841,370.5998,370.6782,800.0
2023-12-20 14:10:00,378.2,378.32,378.2,378.32,563.0,370.8057,370.9233,370.8057,370.9233,563.0
2023-12-20 14:15:00,378.38,378.39,378.28,378.28,400.0,370.9822,370.992,370.8841,370.8841,400.0
2023-12-20 14:20:00,378.21,378.21,378.18,378.18,300.0,370.8155,370.8155,370.7861,370.7861,300.0
2023-12-20 14:25:00,378.38,378.49,378.35,378.36,502.0,370.9822,371.09,370.9527,370.9626,502.0
2023-12-20 14:30:00,378.27,378.35,377.92,378.23,1495.0,370.8743,370.9527,370.5312,370.8351,1495.0
2023-12-20 14:35:00,378.27,378.29,377.76,377.76,1306.0,370.8743,370.8939,370.3743,370.3743,1306.0
2023-12-20 14:40:00,377.72,378.07,377.67,377.67,749.0,370.3351,370.6782,370.286,370.286,749.0
2023-12-20 14:45:00,377.91,377.92,377.47,377.47,712.0,370.5214,370.5312,370.09,370.09,712.0
2023-12-20 14:50:00,377.22,377.28,375.4,376.28,3321.0,369.8448,369.9037,368.0604,368.9232,3321.0
2023-12-20 14:55:00,376.68,376.69,375.73,375.74,2107.0,369.3154,369.3252,368.384,368.3938,2107.0
2023-12-20 15:00:00,375.66,375.66,374.57,374.57,1000.0,368.3153,368.3153,367.2467,367.2467,1000.0
2023-12-20 15:05:00,374.35,374.58,373.33,373.88,1639.0,367.031,367.2565,366.0309,366.5701,1639.0
2023-12-20 15:10:00,374.24,375.05,374.24,374.46,2530.0,366.9231,367.7173,366.9231,367.1388,2530.0
2023-12-20 15:15:00,374.59,375.72,374.59,375.41,2246.0,367.2663,368.3742,367.2663,368.0702,2246.0
2023-12-20 15:20:00,375.35,375.55,375.15,375.15,4326.0,368.0114,368.2075,367.8153,367.8153,4326.0
2023-12-20 15:25:00,374.87,375.32,374.87,375.09,1005.0,367.5408,367.982,367.5408,367.7565,1005.0
2023-12-20 15:30:00,374.64,374.82,374.06,374.29,1917.0,367.3153,367.4918,366.7466,366.9721,1917.0
2023-12-20 15:35:00,374.3,374.3,374.14,374.14,200.0,366.9819,366.9819,366.8251,366.8251,200.0
2023-12-20 15:40:00,374.25,374.67,374.18,374.51,2091.0,366.9329,367.3447,366.8643,367.1878,2091.0
2023-12-20 15:45:00,374.64,374.91,374.44,374.91,6539.0,367.3153,367.58,367.1192,367.58,6539.0
2023-12-20 15:50:00,375.31,375.32,373.98,374.19,2248.0,367.9722,367.982,366.6682,366.8741,2248.0
2023-12-20 15:55:00,373.87,373.87,372.66,372.67,14043.0,366.5603,366.5603,365.374,365.3838,14043.0
2023-12-21 09:30:00,374.22,375.15,374.22,375.15,5459.0,366.9035,367.8153,366.9035,367.8153,5459.0
2023-12-21 09:35:00,375.02,375.31,373.95,373.95,2580.0,367.6879,367.9722,366.6388,366.6388,2580.0
2023-12-21 09:40:00,374.12,374.42,374.12,374.24,600.0,366.8055,367.0996,366.8055,366.9231,600.0
2023-12-21 09:45:00,374.5,375.67,374.0,375.67,3738.0,367.178,368.3251,366.6878,368.3251,3738.0
2023-12-21 09:50:00,375.7,375.7,375.08,375.31,900.0,368.3546,368.3546,367.7467,367.9722,900.0
2023-12-21 09:55:00,375.89,375.89,375.14,375.67,1828.0,368.5408,368.5408,367.8055,368.3251,1828.0
2023-12-21 10:00:00,375.67,375.67,375.4,375.51,1375.0,368.3251,368.3251,368.0604,368.1683,1375.0
2023-12-21 10:05:00,375.24,375.47,375.14,375.35,2969.0,367.9036,368.1291,367.8055,368.0114,2969.0
2023-12-21 10:10:00,375.16,376.21,374.97,376.21,3841.0,367.8251,368.8546,367.6388,368.8546,3841.0
2023-12-21 10:15:00,375.92,376.31,375.91,376.21,584.0,368.5703,368.9526,368.5605,368.8546,584.0
2023-12-21 10:20:00,376.34,377.06,376.1,376.84,1732.0,368.982,369.688,368.7467,369.4723,1732.0
2023-12-21 10:25:00,376.84,376.84,375.24,375.25,3144.0,369.4723,369.4723,367.9036,367.9134,3144.0
2023-12-21 10:30:00,375.76,375.85,375.37,375.85,1084.0,368.4134,368.5016,368.031,368.5016,1084.0
2023-12-21 10:35:00,375.77,375.77,375.7,375.7,300.0,368.4232,368.4232,368.3546,368.3546,300.0
2023-12-21 10:40:00,375.42,376.14,375.42,375.97,2295.0,368.08,368.786,368.08,368.6193,2295.0
2023-12-21 10:45:00,376.01,376.01,375.59,375.85,1815.0,368.6585,368.6585,368.2467,368.5016,1815.0
2023-12-21 10:50:00,375.58,375.58,374.92,375.17,2590.0,368.2369,368.2369,367.5898,367.8349,2590.0
2023-12-21 10:55:00,375.11,375.11,374.74,374.75,1149.0,367.7761,367.7761,367.4133,367.4231,1149.0
2023-12-21 11:00:00,374.75,375.16,374.7,375.06,3974.0,367.4231,367.8251,367.3741,367.7271,3974.0
2023-12-21 11:05:00,375.1,375.38,375.0,375.16,3000.0,367.7663,368.0408,367.6682,367.8251,3000.0
2023-12-21 11:10:00,375.23,375.4,374.8,375.32,5490.0,367.8937,368.0604,367.4722,367.982,5490.0
2023-12-21 11:15:00,375.35,375.35,374.96,375.1,2867.0,368.0114,368.0114,367.629,367.7663,2867.0
2023-12-21 11:20:00,375.2,375.47,375.18,375.47,1631.0,367.8643,368.1291,367.8447,368.1291,1631.0
2023-12-21 11:25:00,375.39,375.74,375.39,375.74,822.0,368.0506,368.3938,368.0506,368.3938,822.0
2023-12-21 11:30:00,375.69,375.74,374.91,374.91,3313.0,368.3448,368.3938,367.58,367.58,3313.0
2023-12-21 11:35:00,374.91,374.98,374.86,374.92,1035.0,367.58,367.6486,367.531,367.5898,1035.0
2023-12-21 11:40:00,374.69,375.03,374.69,375.03,1456.0,367.3643,367.6977,367.3643,367.6977,1456.0
2023-12-21 11:45:00,374.93,374.93,374.91,374.91,900.0,367.5996,367.5996,367.58,367.58,900.0
2023-12-21 11:50:00,374.82,374.82,374.36,374.36,3698.0,367.4918,367.4918,367.0408,367.0408,3698.0
2023-12-21 11:55:00,374.38,374.47,374.21,374.29,3281.0,367.0604,367.1486,366.8937,366.9721,3281.0
2023-12-21 12:00:00,374.19,374.44,373.81,373.92,5758.0,366.8741,367.1192,366.5015,366.6094,5758.0
2023-12-21 12:05:00,373.74,373.81,373.4,373.41,1100.0,366.4329,366.5015,366.0995,366.1093,1100.0
2023-12-21 12:10:00,373.67,373.67,373.66,373.67,100.0,366.3643,366.3643,366.3544,366.3643,100.0
2023-12-21 12:15:00,373.56,373.6,373.56,373.6,300.0,366.2564,366.2956,366.2564,366.2956,300.0
2023-12-21 12:20:00,373.6,373.61,373.59,373.61,1200.0,366.2956,366.3054,366.2858,366.3054,1200.0
2023-12-21 12:25:00,373.61,373.61,373.32,373.4,1460.0,366.3054,366.3054,366.0211,366.0995,1460.0
2023-12-21 12:30:00,373.4,374.11,373.4,373.71,3997.0,366.0995,366.7956,366.0995,366.4035,3997.0
2023-12-21 12:35:00,373.53,373.83,373.53,373.83,600.0,366.227,366.5211,366.227,366.5211,600.0
2023-12-21 12:40:00,373.98,373.99,373.96,373.99,400.0,366.6682,366.678,366.6486,366.678,400.0
2023-12-21 12:45:00,374.13,374.14,373.83,373.84,2823.0,366.8153,366.8251,366.5211,366.5309,2823.0
2023-12-21 12:50:00,373.89,373.89,373.5,373.5,908.0,366.5799,366.5799,366.1976,366.1976,908.0
2023-12-21 12:55:00,373.33,373.33,373.0,373.0,500.0,366.0309,366.0309,365.7073,365.7073,500.0
2023-12-21 13:00:00,372.93,373.17,372.92,373.17,1752.0,365.6387,365.874,365.6289,365.874,1752.0
2023-12-21 13:05:00,372.95,372.95,372.66,372.75,1195.0,365.6583,365.6583,365.374,365.4622,1195.0
2023-12-21 13:10:00,372.75,373.06,372.74,372.83,1964.0,365.4622,365.7662,365.4524,365.5407,1964.0
2023-12-21 13:15:00,372.64,372.64,372.4,372.41,1163.0,365.3544,365.3544,365.1191,365.1289,1163.0
2023-12-21 13:20:00,372.16,373.44,372.16,373.44,2202.0,364.8838,366.1387,364.8838,366.1387,2202.0
2023-12-21 13:25:00,372.95,373.32,372.95,373.32,752.0,365.6583,366.0211,365.6583,366.0211,752.0
2023-12-21 13:30:00,373.6,373.74,373.59,373.63,800.0,366.2956,366.4329,366.2858,366.325,800.0
2023-12-21 13:35:00,373.39,373.6,373.39,373.6,535.0,366.0897,366.2956,366.0897,366.2956,535.0
2023-12-21 13:40:00,373.44,373.57,373.37,373.37,1135.0,366.1387,366.2662,366.0701,366.0701,1135.0
2023-12-21 13:45:00,373.4,373.52,373.28,373.28,1710.0,366.0995,366.2172,365.9819,365.9819,1710.0
2023-12-21 13:50:00,373.44,373.58,373.32,373.32,3249.0,366.1387,366.276,366.0211,366.0211,3249.0
2023-12-21 13:55:00,373.4,373.91,373.4,373.89,2436.0,366.0995,366.5996,366.0995,366.5799,2436.0
2023-12-21 14:00:00,373.86,373.88,373.55,373.68,1211.0,366.5505,366.5701,366.2466,366.3741,1211.0
2023-12-21 14:05:00,373.53,373.53,373.2,373.25,1303.0,366.227,366.227,365.9034,365.9525,1303.0
2023-12-21 14:10:00,373.24,373.49,373.23,373.29,1483.0,365.9427,366.1878,365.9329,365.9917,1483.0
2023-12-21 14:15:00,373.19,373.82,373.14,373.82,947.0,365.8936,366.5113,365.8446,366.5113,947.0
2023-12-21 14:20:00,373.83,373.83,373.68,373.75,886.0,366.5211,366.5211,366.3741,366.4427,886.0
2023-12-21 14:25:00,373.6,374.2,373.6,374.2,1451.0,366.2956,366.8839,366.2956,366.8839,1451.0
2023-12-21 14:30:00,374.22,374.22,373.89,374.05,1909.0,366.9035,366.9035,366.5799,366.7368,1909.0
2023-12-21 14:35:00,373.97,373.97,373.87,373.87,625.0,366.6584,366.6584,366.5603,366.5603,625.0
2023-12-21 14:40:00,374.12,374.47,374.03,374.47,1713.0,366.8055,367.1486,366.7172,367.1486,1713.0
2023-12-21 14:45:00,374.5,374.5,374.1,374.14,6386.0,367.178,367.178,366.7858,366.8251,6386.0
2023-12-21 14:50:00,374.16,374.39,374.0,374.11,2756.0,366.8447,367.0702,366.6878,366.7956,2756.0
2023-12-21 14:55:00,374.03,374.03,373.7,373.96,1018.0,366.7172,366.7172,366.3937,366.6486,1018.0
2023-12-21 15:00:00,374.03,374.18,373.77,373.91,2412.0,366.7172,366.8643,366.4623,366.5996,2412.0
2023-12-21 15:05:00,373.91,373.91,373.53,373.53,800.0,366.5996,366.5996,366.227,366.227,800.0
2023-12-21 15:10:00,373.72,374.01,373.65,373.89,1543.0,366.4133,366.6976,366.3446,366.5799,1543.0
2023-12-21 15:15:00,373.88,374.08,373.85,374.08,3401.0,366.5701,366.7662,366.5407,366.7662,3401.0
2023-12-21 15:20:00,374.09,374.27,374.09,374.17,1629.0,366.776,366.9525,366.776,366.8545,1629.0
2023-12-21 15:25:00,374.37,375.48,374.37,375.41,5560.0,367.0506,368.1389,367.0506,368.0702,5560.0
2023-12-21 15:30:00,375.52,375.58,375.15,375.31,3366.0,368.1781,368.2369,367.8153,367.9722,3366.0
2023-12-21 15:35:00,375.37,375.73,375.36,375.58,2929.0,368.031,368.384,368.0212,368.2369,2929.0
2023-12-21 15:40:00,375.5,375.6,375.35,375.36,1666.0,368.1585,368.2565,368.0114,368.0212,1666.0
2023-12-21 15:45:00,375.31,375.7,375.3,375.34,2885.0,367.9722,368.3546,367.9624,368.0016,2885.0
2023-12-21 15:50:00,375.44,375.54,375.24,375.46,5760.0,368.0996,368.1977,367.9036,368.1193,5760.0
2023-12-21 15:55:00,375.69,376.28,375.69,375.91,18805.0,368.3448,368.9232,368.3448,368.5605,18805.0
2023-12-22 09:30:00,377.96,378.62,375.28,377.67,4111.0,370.5704,371.2175,367.9428,370.286,4111.0
2023-12-22 09:35:00,378.8,378.81,378.8,378.81,322.0,371.394,371.4038,371.394,371.4038,322.0
2023-12-22 09:40:00,379.12,379.55,377.75,378.42,1900.0,371.7077,372.1293,370.3645,371.0214,1900.0
2023-12-22 09:45:00,378.56,378.56,377.94,378.56,500.0,371.1586,371.1586,370.5508,371.1586,500.0
2023-12-22 09:50:00,378.56,378.56,378.01,378.01,3489.0,371.1586,371.1586,370.6194,370.6194,3489.0
2023-12-22 09:55:00,378.16,378.19,377.62,377.63,1306.0,370.7665,370.7959,370.237,370.2468,1306.0
2023-12-22 10:00:00,377.92,378.14,377.23,377.74,1464.0,370.5312,370.7469,369.8546,370.3547,1464.0
2023-12-22 10:05:00,377.61,377.71,377.52,377.71,1020.0,370.2272,370.3253,370.139,370.3253,1020.0
2023-12-22 10:10:00,377.42,377.42,376.92,377.1,1438.0,370.0409,370.0409,369.5507,369.7272,1438.0
2023-12-22 10:15:00,376.82,376.86,375.9,376.09,1358.0,369.4527,369.4919,368.5507,368.7369,1358.0
2023-12-22 10:20:00,376.24,376.49,376.08,376.49,903.0,368.884,369.1291,368.7271,369.1291,903.0
2023-12-22 10:25:00,377.41,377.41,377.41,377.41,100.0,370.0311,370.0311,370.0311,370.0311,100.0
2023-12-22 10:30:00,377.84,377.84,377.68,377.78,400.0,370.4527,370.4527,370.2958,370.3939,400.0
2023-12-22 10:35:00,377.62,377.62,376.91,376.93,700.0,370.237,370.237,369.5409,369.5605,700.0
2023-12-22 10:40:00,376.92,377.15,376.59,376.72,1665.0,369.5507,369.7762,369.2272,369.3546,1665.0
2023-12-22 10:45:00,376.87,376.87,376.48,376.48,700.0,369.5017,369.5017,369.1193,369.1193,700.0
2023-12-22 10:50:00,376.55,376.72,376.42,376.72,1322.0,369.1879,369.3546,369.0605,369.3546,1322.0
2023-12-22 10:55:00,376.59,376.59,376.18,376.18,562.0,369.2272,369.2272,368.8252,368.8252,562.0
2023-12-22 11:00:00,375.73,375.8,375.41,375.69,1578.0,368.384,368.4526,368.0702,368.3448,1578.0
2023-12-22 11:05:00,375.6,376.01,375.6,376.01,700.0,368.2565,368.6585,368.2565,368.6585,700.0
2023-12-22 11:10:00,376.19,376.52,376.17,376.5,533.0,368.835,369.1585,368.8154,369.1389,533.0
2023-12-22 11:15:00,376.72,376.72,376.3,376.3,2135.0,369.3546,369.3546,368.9428,368.9428,2135.0
2023-12-22 11:20:00,376.45,377.0,376.45,376.99,1723.0,369.0899,369.6291,369.0899,369.6193,1723.0
2023-12-22 11:25:00,377.0,377.01,377.0,377.0,100.0,369.6291,369.6389,369.6291,369.6291,100.0
2023-12-22 11:30:00,377.05,377.57,376.6,376.61,4733.0,369.6782,370.188,369.237,369.2468,4733.0
2023-12-22 11:35:00,376.61,376.61,376.61,376.61,0.0,369.2468,369.2468,369.2468,369.2468,0.0
2023-12-22 11:40:00,376.0,376.03,376.0,376.03,200.0,368.6487,368.6781,368.6487,368.6781,200.0
2023-12-22 11:45:00,375.4,375.75,375.4,375.75,1164.0,368.0604,368.4036,368.0604,368.4036,1164.0
2023-12-22 11:50:00,375.78,375.79,375.65,375.65,435.0,368.433,368.4428,368.3055,368.3055,435.0
2023-12-22 11:55:00,376.03,376.13,375.83,375.97,802.0,368.6781,368.7762,368.482,368.6193,802.0
2023-12-22 12:00:00,375.88,376.22,375.88,376.1,1060.0,368.531,368.8644,368.531,368.7467,1060.0
2023-12-22 12:05:00,376.16,376.18,376.05,376.05,600.0,368.8056,368.8252,368.6977,368.6977,600.0
2023-12-22 12:10:00,375.87,376.01,375.82,375.82,400.0,368.5212,368.6585,368.4722,368.4722,400.0
2023-12-22 12:15:00,375.74,376.08,375.67,376.08,900.0,368.3938,368.7271,368.3251,368.7271,900.0
2023-12-22 12:20:00,376.28,376.47,376.07,376.23,1281.0,368.9232,369.1095,368.7173,368.8742,1281.0
2023-12-22 12:25:00,376.4,376.41,376.25,376.25,400.0,369.0409,369.0507,368.8938,368.8938,400.0
2023-12-22 12:30:00,376.37,376.66,376.36,376.36,2712.0,369.0115,369.2958,369.0017,369.0017,2712.0
2023-12-22 12:35:00,376.79,376.79,376.74,376.74,200.0,369.4232,369.4232,369.3742,369.3742,200.0
2023-12-22 12:40:00,376.87,377.03,376.87,376.98,300.0,369.5017,369.6586,369.5017,369.6095,300.0
2023-12-22 12:45:00,377.16,377.16,376.86,376.86,319.0,369.786,369.786,369.4919,369.4919,319.0
2023-12-22 12:50:00,376.86,377.23,376.86,377.23,612.0,369.4919,369.8546,369.4919,369.8546,612.0
2023-12-22 12:55:00,377.16,377.17,377.04,377.04,300.0,369.786,369.7958,369.6684,369.6684,300.0
2023-12-22 13:00:00,377.16,377.16,377.16,377.16,100.0,369.786,369.786,369.786,369.786,100.0
2023-12-22 13:05:00,377.33,377.35,377.2,377.2,820.0,369.9527,369.9723,369.8252,369.8252,820.0
2023-12-22 13:10:00,377.38,377.38,377.08,377.08,300.0,370.0017,370.0017,369.7076,369.7076,300.0
2023-12-22 13:15:00,377.28,377.28,377.21,377.23,400.0,369.9037,369.9037,369.835,369.8546,400.0
2023-12-22 13:20:00,377.13,377.13,377.08,377.08,300.0,369.7566,369.7566,369.7076,369.7076,300.0
2023-12-22 13:25:00,377.12,377.12,377.12,377.12,100.0,369.7468,369.7468,369.7468,369.7468,100.0
2023-12-22 13:30:00,377.12,377.12,377.12,377.12,0.0,369.7468,369.7468,369.7468,369.7468,0.0
2023-12-22 13:35:00,377.35,377.35,376.69,376.91,2777.0,369.9723,369.9723,369.3252,369.5409,2777.0
2023-12-22 13:40:00,376.83,376.83,376.6,376.6,200.0,369.4625,369.4625,369.237,369.237,200.0
2023-12-22 13:45:00,376.66,376.66,376.66,376.66,100.0,369.2958,369.2958,369.2958,369.2958,100.0
2023-12-22 13:50:00,376.54,376.6,376.51,376.6,400.0,369.1781,369.237,369.1487,369.237,400.0
2023-12-22 13:55:00,376.79,376.79,376.79,376.79,281.0,369.4232,369.4232,369.4232,369.4232,281.0
2023-12-22 14:00:00,376.78,376.88,376.66,376.79,580.0,369.4134,369.5115,369.2958,369.4232,580.0
2023-12-22 14:05:00,376.66,376.66,375.99,376.48,1041.0,369.2958,369.2958,368.6389,369.1193,1041.0
2023-12-22 14:10:00,376.8,376.81,376.75,376.75,408.0,369.4331,369.4429,369.384,369.384,408.0
2023-12-22 14:15:00,376.67,376.67,376.19,376.19,2803.0,369.3056,369.3056,368.835,368.835,2803.0
2023-12-22 14:20:00,376.07,376.07,375.76,375.77,409.0,368.7173,368.7173,368.4134,368.4232,409.0
2023-12-22 14:25:00,375.64,375.64,375.64,375.64,100.0,368.2957,368.2957,368.2957,368.2957,100.0
2023-12-22 14:30:00,375.41,375.71,375.41,375.47,600.0,368.0702,368.3644,368.0702,368.1291,600.0
2023-12-22 14:35:00,376.0,376.0,375.96,375.96,305.0,368.6487,368.6487,368.6095,368.6095,305.0
2023-12-22 14:40:00,376.03,376.8,376.03,376.65,2481.0,368.6781,369.4331,368.6781,369.286,2481.0
2023-12-22 14:45:00,377.07,377.07,376.94,376.94,400.0,369.6978,369.6978,369.5703,369.5703,400.0
2023-12-22 14:50:00,376.65,377.03,376.65,377.03,400.0,369.286,369.6586,369.286,369.6586,400.0
2023-12-22 14:55:00,377.12,377.13,376.99,377.01,1152.0,369.7468,369.7566,369.6193,369.6389,1152.0
2023-12-22 15:00:00,377.13,377.14,376.96,377.14,1758.0,369.7566,369.7664,369.5899,369.7664,1758.0
2023-12-22 15:05:00,376.78,376.79,376.4,376.49,589.0,369.4134,369.4232,369.0409,369.1291,589.0
2023-12-22 15:10:00,376.53,376.53,376.27,376.36,1924.0,369.1683,369.1683,368.9134,369.0017,1924.0
2023-12-22 15:15:00,376.28,376.38,376.05,376.25,1264.0,368.9232,369.0213,368.6977,368.8938,1264.0
2023-12-22 15:20:00,376.25,376.3,376.2,376.29,670.0,368.8938,368.9428,368.8448,368.933,670.0
2023-12-22 15:25:00,376.4,376.65,376.23,376.31,5446.0,369.0409,369.286,368.8742,368.9526,5446.0
2023-12-22 15:30:00,376.18,376.28,376.18,376.28,1314.0,368.8252,368.9232,368.8252,368.9232,1314.0
2023-12-22 15:35:00,376.02,376.53,376.0,376.04,3321.0,368.6683,369.1683,368.6487,368.6879,3321.0
2023-12-22 15:40:00,375.96,376.15,375.79,376.05,1846.0,368.6095,368.7958,368.4428,368.6977,1846.0
2023-12-22 15:45:00,376.07,376.09,375.82,375.83,2147.0,368.7173,368.7369,368.4722,368.482,2147.0
2023-12-22 15:50:00,375.26,376.44,375.26,376.43,3919.0,367.9232,369.0801,367.9232,369.0703,3919.0
2023-12-22 15:55:00,376.37,376.37,375.88,376.15,9083.0,369.0115,369.0115,368.531,368.7958,9083.0
2023-12-26 09:30:00,376.14,376.64,376.14,376.63,1266.0,368.786,369.2762,368.786,369.2664,1266.0
2023-12-26 09:35:00,376.63,376.64,376.16,376.63,700.0,369.2664,369.2762,368.8056,369.2664,700.0
2023-12-26 09:40:00,376.87,376.88,376.86,376.88,200.0,369.5017,369.5115,369.4919,369.5115,200.0
2023-12-26 09:45:00,376.79,376.79,376.38,376.79,2395.0,369.4232,369.4232,369.0213,369.4232,2395.0
2023-12-26 09:50:00,376.06,376.77,376.06,376.17,1190.0,368.7075,369.4036,368.7075,368.8154,1190.0
2023-12-26 09:55:00,376.75,376.75,376.37,376.68,698.0,369.384,369.384,369.0115,369.3154,698.0
2023-12-26 10:00:00,376.71,376.71,376.56,376.56,300.0,369.3448,369.3448,369.1977,369.1977,300.0
2023-12-26 10:05:00,376.98,376.98,376.97,376.98,100.0,369.6095,369.6095,369.5997,369.6095,100.0
2023-12-26 10:10:00,377.18,377.18,377.18,377.18,100.0,369.8056,369.8056,369.8056,369.8056,100.0
2023-12-26 10:15:00,376.84,376.88,376.47,376.47,508.0,369.4723,369.5115,369.1095,369.1095,508.0
2023-12-26 10:20:00,376.26,376.26,376.26,376.26,200.0,368.9036,368.9036,368.9036,368.9036,200.0
2023-12-26 10:25:00,376.94,376.94,376.94,376.94,200.0,369.5703,369.5703,369.5703,369.5703,200.0
2023-12-26 10:30:00,377.22,377.54,377.22,377.54,305.0,369.8448,370.1586,369.8448,370.1586,305.0
2023-12-26 10:35:00,377.67,377.67,377.56,377.56,1485.0,370.286,370.286,370.1782,370.1782,1485.0
2023-12-26 10:40:00,377.62,377.63,377.4,377.4,1491.0,370.237,370.2468,370.0213,370.0213,1491.0
2023-12-26 10:45:00,377.4,377.4,377.4,377.4,0.0,370.0213,370.0213,370.0213,370.0213,0.0
2023-12-26 10:50:00,377.31,377.31,377.31,377.31,100.0,369.9331,369.9331,369.9331,369.9331,100.0
2023-12-26 10:55:00,377.27,377.27,377.27,377.27,100.0,369.8939,369.8939,369.8939,369.8939,100.0
2023-12-26 11:00:00,377.27,377.27,377.27,377.27,701.0,369.8939,369.8939,369.8939,369.8939,701.0
2023-12-26 11:05:00,377.34,377.34,377.14,377.14,200.0,369.9625,369.9625,369.7664,369.7664,200.0
2023-12-26 11:10:00,377.36,377.48,377.18,377.48,650.0,369.9821,370.0998,369.8056,370.0998,650.0
2023-12-26 11:15:00,377.36,377.66,376.99,376.99,3606.0,369.9821,370.2762,369.6193,369.6193,3606.0
2023-12-26 11:20:00,376.99,376.99,376.99,376.99,0.0,369.6193,369.6193,369.6193,369.6193,0.0
2023-12-26 11:25:00,377.01,377.07,376.86,376.95,649.0,369.6389,369.6978,369.4919,369.5801,649.0
2023-12-26 11:30:00,377.0,377.13,376.99,377.08,312.0,369.6291,369.7566,369.6193,369.7076,312.0
2023-12-26 11:35:00,377.0,377.17,376.93,376.93,4211.0,369.6291,369.7958,369.5605,369.5605,4211.0
2023-12-26 11:40:00,377.04,377.11,377.04,377.11,200.0,369.6684,369.737,369.6684,369.737,200.0
2023-12-26 11:45:00,377.29,377.32,377.24,377.32,514.0,369.9135,369.9429,369.8645,369.9429,514.0
2023-12-26 11:50:00,377.35,377.35,377.35,377.35,100.0,369.9723,369.9723,369.9723,369.9723,100.0
2023-12-26 11:55:00,377.06,377.06,376.77,376.77,701.0,369.688,369.688,369.4036,369.4036,701.0
2023-12-26 12:00:00,377.09,377.1,377.07,377.07,300.0,369.7174,369.7272,369.6978,369.6978,300.0
2023-12-26 12:05:00,377.07,377.07,377.07,377.07,0.0,369.6978,369.6978,369.6978,369.6978,0.0
2023-12-26 12:10:00,376.93,377.17,376.93,377.17,200.0,369.5605,369.7958,369.5605,369.7958,200.0
2023-12-26 12:15:00,377.37,377.39,377.22,377.22,300.0,369.9919,370.0115,369.8448,369.8448,300.0
2023-12-26 12:20:00,377.54,377.54,377.54,377.54,100.0,370.1586,370.1586,370.1586,370.1586,100.0
2023-12-26 12:25:00,377.82,377.82,377.76,377.76,200.0,370.4331,370.4331,370.3743,370.3743,200.0
2023-12-26 12:30:00,377.66,377.82,377.66,377.82,687.0,370.2762,370.4331,370.2762,370.4331,687.0
2023-12-26 12:35:00,377.89,377.89,377.42,377.42,1007.0,370.5017,370.5017,370.0409,370.0409,1007.0
2023-12-26 12:40:00,377.75,377.75,377.74,377.75,100.0,370.3645,370.3645,370.3547,370.3645,100.0
2023-12-26 12:45:00,377.72,378.0,377.72,378.0,527.0,370.3351,370.6096,370.3351,370.6096,527.0
2023-12-26 12:50:00,377.96,378.03,377.88,377.88,899.0,370.5704,370.639,370.4919,370.4919,899.0
2023-12-26 12:55:00,378.2,378.2,377.4,377.66,2313.0,370.8057,370.8057,370.0213,370.2762,2313.0
2023-12-26 13:00:00,377.83,378.03,377.83,378.03,200.0,370.4429,370.639,370.4429,370.639,200.0
2023-12-26 13:05:00,378.13,378.18,378.11,378.11,662.0,370.7371,370.7861,370.7174,370.7174,662.0
2023-12-26 13:10:00,378.09,378.5,378.09,378.5,300.0,370.6978,371.0998,370.6978,371.0998,300.0
2023-12-26 13:15:00,378.02,378.02,378.02,378.02,411.0,370.6292,370.6292,370.6292,370.6292,411.0
2023-12-26 13:20:00,378.11,378.11,378.11,378.11,100.0,370.7174,370.7174,370.7174,370.7174,100.0
2023-12-26 13:25:00,378.12,378.12,378.0,378.01,981.0,370.7272,370.7272,370.6096,370.6194,981.0
2023-12-26 13:30:00,378.01,378.01,378.01,378.01,0.0,370.6194,370.6194,370.6194,370.6194,0.0
2023-12-26 13:35:00,378.13,378.13,377.96,377.96,488.0,370.7371,370.7371,370.5704,370.5704,488.0
2023-12-26 13:40:00,378.01,378.1,377.93,378.1,800.0,370.6194,370.7076,370.541,370.7076,800.0
2023-12-26 13:45:00,378.17,378.22,378.1,378.22,459.0,370.7763,370.8253,370.7076,370.8253,459.0
2023-12-26 13:50:00,378.03,378.14,378.03,378.13,600.0,370.639,370.7469,370.639,370.7371,600.0
2023-12-26 13:55:00,378.13,378.13,378.13,378.13,0.0,370.7371,370.7371,370.7371,370.7371,0.0
2023-12-26 14:00:00,378.25,378.25,378.11,378.11,242.0,370.8547,370.8547,370.7174,370.7174,242.0
2023-12-26 14:05:00,378.11,378.11,378.11,378.11,0.0,370.7174,370.7174,370.7174,370.7174,0.0
2023-12-26 14:10:00,378.17,378.21,378.04,378.05,760.0,370.7763,370.8155,370.6488,370.6586,760.0
2023-12-26 14:15:00,378.2,378.24,378.19,378.2,400.0,370.8057,370.8449,370.7959,370.8057,400.0
2023-12-26 14:20:00,378.21,378.24,378.12,378.23,1109.0,370.8155,370.8449,370.7272,370.8351,1109.0
2023-12-26 14:25:00,378.23,378.3,378.22,378.3,288.0,370.8351,370.9037,370.8253,370.9037,288.0
2023-12-26 14:30:00,378.28,378.33,378.17,378.17,1465.0,370.8841,370.9331,370.7763,370.7763,1465.0
2023-12-26 14:35:00,378.15,378.18,378.01,378.01,520.0,370.7567,370.7861,370.6194,370.6194,520.0
2023-12-26 14:40:00,378.02,378.02,377.89,377.89,1595.0,370.6292,370.6292,370.5017,370.5017,1595.0
2023-12-26 14:45:00,378.04,378.15,378.04,378.13,1400.0,370.6488,370.7567,370.6488,370.7371,1400.0
2023-12-26 14:50:00,378.07,378.38,378.03,378.35,2536.0,370.6782,370.9822,370.639,370.9527,2536.0
2023-12-26 14:55:00,378.28,378.28,378.2,378.2,499.0,370.8841,370.8841,370.8057,370.8057,499.0
2023-12-26 15:00:00,378.4,378.4,378.38,378.38,200.0,371.0018,371.0018,370.9822,370.9822,200.0
2023-12-26 15:05:00,378.32,378.32,378.23,378.23,799.0,370.9233,370.9233,370.8351,370.8351,799.0
2023-12-26 15:10:00,378.23,378.23,378.23,378.23,0.0,370.8351,370.8351,370.8351,370.8351,0.0
2023-12-26 15:15:00,378.19,378.35,378.19,378.24,429.0,370.7959,370.9527,370.7959,370.8449,429.0
2023-12-26 15:20:00,378.58,378.63,378.58,378.63,200.0,371.1783,371.2273,371.1783,371.2273,200.0
2023-12-26 15:25:00,378.94,379.22,378.72,378.72,1327.0,371.5312,371.8057,371.3155,371.3155,1327.0
2023-12-26 15:30:00,378.74,379.09,378.74,379.0,1430.0,371.3351,371.6783,371.3351,371.59,1430.0
2023-12-26 15:35:00,378.91,378.91,378.63,378.63,4861.0,371.5018,371.5018,371.2273,371.2273,4861.0
2023-12-26 15:40:00,378.57,378.91,378.57,378.72,1509.0,371.1684,371.5018,371.1684,371.3155,1509.0
2023-12-26 15:45:00,378.61,378.67,378.35,378.35,1700.0,371.2077,371.2665,370.9527,370.9527,1700.0
2023-12-26 15:50:00,378.27,378.47,378.0,378.19,2576.0,370.8743,371.0704,370.6096,370.7959,2576.0
2023-12-26 15:55:00,378.12,378.36,377.98,378.34,6630.0,370.7272,370.9626,370.59,370.9429,6630.0
2023-12-27 09:30:00,378.34,378.34,376.86,376.87,1722.0,370.9429,370.9429,369.4919,369.5017,1722.0
2023-12-27 09:35:00,377.88,377.88,377.88,377.88,100.0,370.4919,370.4919,370.4919,370.4919,100.0
2023-12-27 09:40:00,379.1,379.1,379.1,379.1,100.0,371.6881,371.6881,371.6881,371.6881,100.0
2023-12-27 09:45:00,378.66,378.68,378.53,378.53,1870.0,371.2567,371.2763,371.1292,371.1292,1870.0
2023-12-27 09:50:00,378.18,378.83,378.18,378.8,858.0,370.7861,371.4234,370.7861,371.394,858.0
2023-12-27 09:55:00,378.47,378.47,378.46,378.47,100.0,371.0704,371.0704,371.0606,371.0704,100.0
2023-12-27 10:00:00,378.75,378.75,377.97,377.99,2530.0,371.3449,371.3449,370.5802,370.5998,2530.0
2023-12-27 10:05:00,377.69,377.93,377.49,377.9,892.0,370.3057,370.541,370.1096,370.5115,892.0
2023-12-27 10:10:00,377.97,377.97,377.83,377.95,1102.0,370.5802,370.5802,370.4429,370.5606,1102.0
2023-12-27 10:15:00,378.19,378.36,378.19,378.22,600.0,370.7959,370.9626,370.7959,370.8253,600.0
2023-12-27 10:20:00,378.3,378.47,378.3,378.47,668.0,370.9037,371.0704,370.9037,371.0704,668.0
2023-12-27 10:25:00,378.47,378.47,378.47,378.47,0.0,371.0704,371.0704,371.0704,371.0704,0.0
2023-12-27 10:30:00,378.57,378.9,378.56,378.6,1170.0,371.1684,371.492,371.1586,371.1979,1170.0
2023-12-27 10:35:00,378.59,378.59,378.58,378.59,150.0,371.1881,371.1881,371.1783,371.1881,150.0
2023-12-27 10:40:00,378.61,378.63,378.39,378.4,527.0,371.2077,371.2273,370.992,371.0018,527.0
2023-12-27 10:45:00,378.25,378.37,378.19,378.19,938.0,370.8547,370.9724,370.7959,370.7959,938.0
2023-12-27 10:50:00,378.19,378.39,378.17,378.17,958.0,370.7959,370.992,370.7763,370.7763,958.0
2023-12-27 10:55:00,377.99,378.16,377.99,378.16,300.0,370.5998,370.7665,370.5998,370.7665,300.0
2023-12-27 11:00:00,378.11,378.37,377.98,378.11,2398.0,370.7174,370.9724,370.59,370.7174,2398.0
2023-12-27 11:05:00,378.53,378.76,378.53,378.76,300.0,371.1292,371.3547,371.1292,371.3547,300.0
2023-12-27 11:10:00,378.09,378.5,378.09,378.5,365.0,370.6978,371.0998,370.6978,371.0998,365.0
2023-12-27 11:15:00,378.69,378.84,378.69,378.74,600.0,371.2861,371.4332,371.2861,371.3351,600.0
2023-12-27 11:20:00,378.75,378.75,378.75,378.75,100.0,371.3449,371.3449,371.3449,371.3449,100.0
2023-12-27 11:25:00,378.86,378.86,378.84,378.85,218.0,371.4528,371.4528,371.4332,371.443,218.0
2023-12-27 11:30:00,378.89,378.9,378.67,378.75,745.0,371.4822,371.492,371.2665,371.3449,745.0
2023-12-27 11:35:00,378.75,378.75,378.75,378.75,100.0,371.3449,371.3449,371.3449,371.3449,100.0
2023-12-27 11:40:00,378.93,379.2,378.93,379.2,800.0,371.5214,371.7861,371.5214,371.7861,800.0
2023-12-27 11:45:00,379.4,379.4,379.1,379.1,200.0,371.9822,371.9822,371.6881,371.6881,200.0
2023-12-27 11:50:00,379.19,379.33,379.13,379.33,300.0,371.7763,371.9136,371.7175,371.9136,300.0
2023-12-27 11:55:00,379.2,379.2,379.05,379.05,577.0,371.7861,371.7861,371.6391,371.6391,577.0
2023-12-27 12:00:00,379.0,379.08,378.82,378.82,603.0,371.59,371.6685,371.4136,371.4136,603.0
2023-12-27 12:05:00,378.8,379.02,378.8,378.9,742.0,371.394,371.6097,371.394,371.492,742.0
2023-12-27 12:10:00,378.9,378.9,378.9,378.9,0.0,371.492,371.492,371.492,371.492,0.0
2023-12-27 12:15:00,378.9,378.9,378.9,378.9,0.0,371.492,371.492,371.492,371.492,0.0
2023-12-27 12:20:00,379.01,379.28,379.01,379.27,726.0,371.5998,371.8646,371.5998,371.8548,726.0
2023-12-27 12:25:00,378.96,379.26,378.96,379.26,353.0,371.5508,371.845,371.5508,371.845,353.0
2023-12-27 12:30:00,379.41,379.45,379.41,379.45,200.0,371.992,372.0312,371.992,372.0312,200.0
2023-12-27 12:35:00,379.36,379.54,379.3,379.5,2914.0,371.943,372.1195,371.8842,372.0803,2914.0
2023-12-27 12:40:00,378.84,379.03,378.72,378.72,887.0,371.4332,371.6195,371.3155,371.3155,887.0
2023-12-27 12:45:00,378.79,379.03,378.78,378.9,824.0,371.3841,371.6195,371.3743,371.492,824.0
2023-12-27 12:50:00,379.13,379.2,379.08,379.2,1928.0,371.7175,371.7861,371.6685,371.7861,1928.0
2023-12-27 12:55:00,378.96,378.96,378.96,378.96,200.0,371.5508,371.5508,371.5508,371.5508,200.0
2023-12-27 13:00:00,379.11,379.63,379.1,379.63,1003.0,371.6979,372.2077,371.6881,372.2077,1003.0
2023-12-27 13:05:00,379.99,380.21,379.9,379.9,2551.0,372.5607,372.7764,372.4724,372.4724,2551.0
2023-12-27 13:10:00,379.91,380.0,379.86,380.0,920.0,372.4822,372.5705,372.4332,372.5705,920.0
2023-12-27 13:15:00,380.02,380.16,380.02,380.16,220.0,372.5901,372.7274,372.5901,372.7274,220.0
2023-12-27 13:20:00,380.16,380.16,380.16,380.16,0.0,372.7274,372.7274,372.7274,372.7274,0.0
2023-12-27 13:25:00,379.98,379.99,379.64,379.94,806.0,372.5509,372.5607,372.2175,372.5117,806.0
2023-12-27 13:30:00,379.58,379.69,379.58,379.69,200.0,372.1587,372.2666,372.1587,372.2666,200.0
2023-12-27 13:35:00,379.88,380.01,379.88,380.01,348.0,372.4528,372.5803,372.4528,372.5803,348.0
2023-12-27 13:40:00,380.01,380.01,380.01,380.01,0.0,372.5803,372.5803,372.5803,372.5803,0.0
2023-12-27 13:45:00,380.03,380.1,380.03,380.1,200.0,372.5999,372.6685,372.5999,372.6685,200.0
2023-12-27 13:50:00,379.84,379.84,379.76,379.76,600.0,372.4136,372.4136,372.3352,372.3352,600.0
2023-12-27 13:55:00,379.32,379.75,379.32,379.75,200.0,371.9038,372.3254,371.9038,372.3254,200.0
2023-12-27 14:00:00,378.63,378.63,378.5,378.5,515.0,371.2273,371.2273,371.0998,371.0998,515.0
2023-12-27 14:05:00,378.63,378.9,378.63,378.85,410.0,371.2273,371.492,371.2273,371.443,410.0
2023-12-27 14:10:00,378.9,378.9,378.59,378.8,838.0,371.492,371.492,371.1881,371.394,838.0
2023-12-27 14:15:00,378.53,378.62,378.42,378.62,1215.0,371.1292,371.2175,371.0214,371.2175,1215.0
2023-12-27 14:20:00,378.84,379.1,378.67,379.1,1906.0,371.4332,371.6881,371.2665,371.6881,1906.0
2023-12-27 14:25:00,379.11,379.12,378.92,379.03,1163.0,371.6979,371.7077,371.5116,371.6195,1163.0
2023-12-27 14:30:00,378.85,378.85,378.5,378.5,200.0,371.443,371.443,371.0998,371.0998,200.0
2023-12-27 14:35:00,378.65,378.82,378.48,378.63,600.0,371.2469,371.4136,371.0802,371.2273,600.0
2023-12-27 14:40:00,378.63,378.63,378.63,378.63,0.0,371.2273,371.2273,371.2273,371.2273,0.0
2023-12-27 14:45:00,378.63,378.63,378.63,378.63,0.0,371.2273,371.2273,371.2273,371.2273,0.0
2023-12-27 14:50:00,378.67,378.67,378.6,378.61,300.0,371.2665,371.2665,371.1979,371.2077,300.0
2023-12-27 14:55:00,378.73,378.86,378.73,378.86,417.0,371.3253,371.4528,371.3253,371.4528,417.0
2023-12-27 15:00:00,379.4,379.4,378.95,378.95,412.0,371.9822,371.9822,371.541,371.541,412.0
2023-12-27 15:05:00,378.94,379.16,378.92,379.12,1242.0,371.5312,371.7469,371.5116,371.7077,1242.0
2023-12-27 15:10:00,379.47,379.48,379.41,379.42,501.0,372.0509,372.0607,371.992,372.0018,501.0
2023-12-27 15:15:00,379.3,379.88,379.3,379.71,5223.0,371.8842,372.4528,371.8842,372.2862,5223.0
2023-12-27 15:20:00,379.63,379.78,379.63,379.78,418.0,372.2077,372.3548,372.2077,372.3548,418.0
2023-12-27 15:25:00,379.6,379.68,379.59,379.62,652.0,372.1783,372.2567,372.1685,372.1979,652.0
2023-12-27 15:30:00,379.36,379.56,379.33,379.47,3310.0,371.943,372.1391,371.9136,372.0509,3310.0
2023-12-27 15:35:00,379.61,379.65,379.45,379.61,1524.0,372.1881,372.2273,372.0312,372.1881,1524.0
2023-12-27 15:40:00,379.49,379.51,378.96,378.96,1916.0,372.0705,372.0901,371.5508,371.5508,1916.0
2023-12-27 15:45:00,378.91,379.41,378.81,379.3,3016.0,371.5018,371.992,371.4038,371.8842,3016.0
2023-12-27 15:50:00,379.07,379.29,378.84,379.16,3062.0,371.6587,371.8744,371.4332,371.7469,3062.0
2023-12-27 15:55:00,379.29,380.19,379.25,380.19,7276.0,371.8744,372.7568,371.8352,372.7568,7276.0
2023-12-28 09:30:00,383.59,383.59,383.0,383.0,9531.0,376.0903,376.0903,375.5118,375.5118,9531.0
2023-12-28 09:35:00,383.11,383.78,382.12,382.54,2846.0,375.6197,376.2766,374.649,375.0608,2846.0
2023-12-28 09:40:00,381.69,381.69,381.17,381.17,598.0,374.2274,374.2274,373.7176,373.7176,598.0
2023-12-28 09:45:00,381.69,381.81,381.35,381.35,1337.0,374.2274,374.3451,373.8941,373.8941,1337.0
2023-12-28 09:50:00,381.0,382.1,381.0,382.08,758.0,373.5509,374.6294,373.5509,374.6098,758.0
2023-12-28 09:55:00,381.68,381.85,381.05,381.16,3126.0,374.2176,374.3843,373.6,373.7078,3126.0
2023-12-28 10:00:00,381.46,381.59,380.92,380.92,2364.0,374.0019,374.1294,373.4725,373.4725,2364.0
2023-12-28 10:05:00,381.15,381.15,380.73,380.73,253.0,373.698,373.698,373.2862,373.2862,253.0
2023-12-28 10:10:00,381.22,381.22,381.12,381.12,318.0,373.7666,373.7666,373.6686,373.6686,318.0
2023-12-28 10:15:00,381.24,381.5,381.24,381.5,201.0,373.7862,374.0412,373.7862,374.0412,201.0
2023-12-28 10:20:00,381.62,381.95,381.62,381.63,1130.0,374.1588,374.4824,374.1588,374.1686,1130.0
2023-12-28 10:25:00,381.52,381.58,381.52,381.55,352.0,374.0608,374.1196,374.0608,374.0902,352.0
2023-12-28 10:30:00,381.77,381.97,381.75,381.75,300.0,374.3059,374.502,374.2863,374.2863,300.0
2023-12-28 10:35:00,381.92,381.92,381.92,381.92,100.0,374.453,374.453,374.453,374.453,100.0
2023-12-28 10:40:00,381.78,381.92,381.78,381.92,458.0,374.3157,374.453,374.3157,374.453,458.0
2023-12-28 10:45:00,381.61,381.67,381.33,381.51,1634.0,374.149,374.2078,373.8745,374.051,1634.0
2023-12-28 10:50:00,381.42,381.42,381.03,381.03,600.0,373.9627,373.9627,373.5804,373.5804,600.0
2023-12-28 10:55:00,381.3,381.3,381.21,381.27,1508.0,373.8451,373.8451,373.7568,373.8157,1508.0
2023-12-28 11:00:00,381.37,381.37,381.26,381.29,888.0,373.9137,373.9137,373.8059,373.8353,888.0
2023-12-28 11:05:00,381.41,381.45,381.23,381.45,891.0,373.9529,373.9921,373.7764,373.9921,891.0
2023-12-28 11:10:00,381.43,381.44,381.06,381.16,600.0,373.9725,373.9823,373.6098,373.7078,600.0
2023-12-28 11:15:00,381.16,381.16,380.89,380.89,733.0,373.7078,373.7078,373.4431,373.4431,733.0
2023-12-28 11:20:00,381.16,381.36,380.97,381.12,1206.0,373.7078,373.9039,373.5215,373.6686,1206.0
2023-12-28 11:25:00,381.12,381.12,381.12,381.12,0.0,373.6686,373.6686,373.6686,373.6686,0.0
2023-12-28 11:30:00,381.09,381.09,381.08,381.09,100.0,373.6392,373.6392,373.6294,373.6392,100.0
2023-12-28 11:35:00,381.16,381.16,381.15,381.16,100.0,373.7078,373.7078,373.698,373.7078,100.0
2023-12-28 11:40:00,381.16,381.16,380.86,380.86,477.0,373.7078,373.7078,373.4137,373.4137,477.0
2023-12-28 11:45:00,380.84,381.04,380.84,381.04,1055.0,373.3941,373.5902,373.3941,373.5902,1055.0
2023-12-28 11:50:00,381.05,381.05,380.79,380.79,1713.0,373.6,373.6,373.345,373.345,1713.0
2023-12-28 11:55:00,380.79,380.79,380.79,380.79,0.0,373.345,373.345,373.345,373.345,0.0
2023-12-28 12:00:00,380.58,380.91,380.58,380.91,732.0,373.1392,373.4627,373.1392,373.4627,732.0
2023-12-28 12:05:00,381.01,381.22,380.92,381.09,5818.0,373.5607,373.7666,373.4725,373.6392,5818.0
2023-12-28 12:10:00,381.13,381.17,380.95,380.95,3604.0,373.6784,373.7176,373.5019,373.5019,3604.0
2023-12-28 12:15:00,380.98,381.13,380.78,381.13,775.0,373.5313,373.6784,373.3352,373.6784,775.0
2023-12-28 12:20:00,381.13,381.13,381.13,381.13,0.0,373.6784,373.6784,373.6784,373.6784,0.0
2023-12-28 12:25:00,381.16,381.16,381.05,381.06,901.0,373.7078,373.7078,373.6,373.6098,901.0
2023-12-28 12:30:00,381.1,381.1,381.08,381.08,200.0,373.649,373.649,373.6294,373.6294,200.0
2023-12-28 12:35:00,381.1,381.11,381.1,381.11,300.0,373.649,373.6588,373.649,373.6588,300.0
2023-12-28 12:40:00,381.12,381.15,381.11,381.13,507.0,373.6686,373.698,373.6588,373.6784,507.0
2023-12-28 12:45:00,381.13,381.2,381.01,381.01,3867.0,373.6784,373.747,373.5607,373.5607,3867.0
2023-12-28 12:50:00,381.01,381.01,381.01,381.01,0.0,373.5607,373.5607,373.5607,373.5607,0.0
2023-12-28 12:55:00,381.21,381.21,380.93,380.95,4819.0,373.7568,373.7568,373.4823,373.5019,4819.0
2023-12-28 13:00:00,380.98,380.98,380.62,380.83,1300.0,373.5313,373.5313,373.1784,373.3843,1300.0
2023-12-28 13:05:00,380.64,381.01,380.64,381.01,611.0,373.198,373.5607,373.198,373.5607,611.0
2023-12-28 13:10:00,381.16,381.18,380.8,380.81,1303.0,373.7078,373.7274,373.3548,373.3647,1303.0
2023-12-28 13:15:00,380.91,381.2,380.88,381.2,1693.0,373.4627,373.747,373.4333,373.747,1693.0
2023-12-28 13:20:00,381.09,381.2,381.08,381.08,2220.0,373.6392,373.747,373.6294,373.6294,2220.0
2023-12-28 13:25:00,380.99,381.29,380.94,380.94,2598.0,373.5411,373.8353,373.4921,373.4921,2598.0
2023-12-28 13:30:00,381.13,381.25,381.02,381.02,844.0,373.6784,373.7961,373.5705,373.5705,844.0
2023-12-28 13:35:00,381.05,381.46,381.05,381.38,2371.0,373.6,374.0019,373.6,373.9235,2371.0
2023-12-28 13:40:00,381.01,381.01,381.01,381.01,399.0,373.5607,373.5607,373.5607,373.5607,399.0
2023-12-28 13:45:00,381.05,381.26,380.84,381.13,1200.0,373.6,373.8059,373.3941,373.6784,1200.0
2023-12-28 13:50:00,381.24,381.24,381.24,381.24,100.0,373.7862,373.7862,373.7862,373.7862,100.0
2023-12-28 13:55:00,381.25,381.25,381.1,381.11,200.0,373.7961,373.7961,373.649,373.6588,200.0
2023-12-28 14:00:00,381.27,381.38,381.27,381.38,1169.0,373.8157,373.9235,373.8157,373.9235,1169.0
2023-12-28 14:05:00,381.38,381.38,381.38,381.38,0.0,373.9235,373.9235,373.9235,373.9235,0.0
2023-12-28 14:10:00,381.38,381.38,381.34,381.35,300.0,373.9235,373.9235,373.8843,373.8941,300.0
2023-12-28 14:15:00,381.36,381.46,381.35,381.46,300.0,373.9039,374.0019,373.8941,374.0019,300.0
2023-12-28 14:20:00,381.32,381.55,381.32,381.54,1000.0,373.8647,374.0902,373.8647,374.0804,1000.0
2023-12-28 14:25:00,381.54,381.54,381.33,381.33,765.0,374.0804,374.0804,373.8745,373.8745,765.0
2023-12-28 14:30:00,381.55,381.64,381.55,381.64,790.0,374.0902,374.1784,374.0902,374.1784,790.0
2023-12-28 14:35:00,381.57,381.59,381.42,381.43,400.0,374.1098,374.1294,373.9627,373.9725,400.0
2023-12-28 14:40:00,381.26,381.38,381.26,381.29,2543.0,373.8059,373.9235,373.8059,373.8353,2543.0
2023-12-28 14:45:00,381.29,381.38,381.29,381.38,1065.0,373.8353,373.9235,373.8353,373.9235,1065.0
2023-12-28 14:50:00,381.44,381.45,381.15,381.15,1061.0,373.9823,373.9921,373.698,373.698,1061.0
2023-12-28 14:55:00,381.29,381.56,381.29,381.51,1098.0,373.8353,374.1,373.8353,374.051,1098.0
2023-12-28 15:00:00,381.51,381.51,381.25,381.43,1428.0,374.051,374.051,373.7961,373.9725,1428.0
2023-12-28 15:05:00,381.57,381.78,381.44,381.62,4082.0,374.1098,374.3157,373.9823,374.1588,4082.0
2023-12-28 15:10:00,381.51,381.51,381.24,381.46,1651.0,374.051,374.051,373.7862,374.0019,1651.0
2023-12-28 15:15:00,381.31,381.55,381.24,381.55,1100.0,373.8549,374.0902,373.7862,374.0902,1100.0
2023-12-28 15:20:00,381.6,381.78,381.3,381.36,1814.0,374.1392,374.3157,373.8451,373.9039,1814.0
2023-12-28 15:25:00,381.15,381.53,381.15,381.4,2575.0,373.698,374.0706,373.698,373.9431,2575.0
2023-12-28 15:30:00,381.21,381.36,381.14,381.36,1139.0,373.7568,373.9039,373.6882,373.9039,1139.0
2023-12-28 15:35:00,381.29,381.49,381.22,381.22,2992.0,373.8353,374.0314,373.7666,373.7666,2992.0
2023-12-28 15:40:00,381.4,381.65,381.37,381.65,2100.0,373.9431,374.1882,373.9137,374.1882,2100.0
2023-12-28 15:45:00,381.61,381.61,381.39,381.39,1186.0,374.149,374.149,373.9333,373.9333,1186.0
2023-12-28 15:50:00,381.42,381.65,381.19,381.2,6562.0,373.9627,374.1882,373.7372,373.747,6562.0
2023-12-28 15:55:00,381.12,381.27,380.93,381.24,10377.0,373.6686,373.8157,373.4823,373.7862,10377.0
2023-12-29 09:30:00,381.77,381.77,381.77,381.77,1322.0,374.3059,374.3059,374.3059,374.3059,1322.0
2023-12-29 09:35:00,382.28,382.28,381.56,381.56,1711.0,374.8059,374.8059,374.1,374.1,1711.0
2023-12-29 09:40:00,381.56,381.56,381.56,381.56,0.0,374.1,374.1,374.1,374.1,0.0
2023-12-29 09:45:00,382.23,382.66,381.65,381.65,897.0,374.7569,375.1785,374.1882,374.1882,897.0
2023-12-29 09:50:00,381.92,381.94,381.92,381.92,2377.0,374.453,374.4726,374.453,374.453,2377.0
2023-12-29 09:55:00,382.3,382.3,382.3,382.3,100.0,374.8255,374.8255,374.8255,374.8255,100.0
2023-12-29 10:00:00,382.25,382.74,382.01,382.74,407.0,374.7765,375.2569,374.5412,375.2569,407.0
2023-12-29 10:05:00,382.23,382.23,382.22,382.22,381.0,374.7569,374.7569,374.7471,374.7471,381.0
2023-12-29 10:10:00,382.22,382.22,382.22,382.22,0.0,374.7471,374.7471,374.7471,374.7471,0.0
2023-12-29 10:15:00,382.22,382.22,382.22,382.22,0.0,374.7471,374.7471,374.7471,374.7471,0.0
2023-12-29 10:20:00,382.22,382.22,382.22,382.22,0.0,374.7471,374.7471,374.7471,374.7471,0.0
2023-12-29 10:25:00,382.15,382.16,381.97,381.97,645.0,374.6785,374.6883,374.502,374.502,645.0
2023-12-29 10:30:00,381.73,381.93,381.73,381.93,217.0,374.2667,374.4628,374.2667,374.4628,217.0
2023-12-29 10:35:00,382.08,382.08,382.08,382.08,100.0,374.6098,374.6098,374.6098,374.6098,100.0
2023-12-29 10:40:00,381.87,381.87,381.87,381.87,100.0,374.4039,374.4039,374.4039,374.4039,100.0
2023-12-29 10:45:00,381.88,381.89,381.24,381.68,1000.0,374.4137,374.4235,373.7862,374.2176,1000.0
2023-12-29 10:50:00,381.7,381.73,381.39,381.39,1062.0,374.2373,374.2667,373.9333,373.9333,1062.0
2023-12-29 10:55:00,381.63,381.83,381.63,381.83,684.0,374.1686,374.3647,374.1686,374.3647,684.0
2023-12-29 11:00:00,381.89,381.93,381.89,381.93,307.0,374.4235,374.4628,374.4235,374.4628,307.0
2023-12-29 11:05:00,381.93,381.93,381.93,381.93,0.0,374.4628,374.4628,374.4628,374.4628,0.0
2023-12-29 11:10:00,380.84,380.89,380.84,380.89,759.0,373.3941,373.4431,373.3941,373.4431,759.0
2023-12-29 11:15:00,380.63,380.63,380.28,380.56,620.0,373.1882,373.1882,372.845,373.1195,620.0
2023-12-29 11:20:00,380.56,380.56,380.56,380.56,0.0,373.1195,373.1195,373.1195,373.1195,0.0
2023-12-29 11:25:00,380.69,380.69,380.48,380.54,338.0,373.247,373.247,373.0411,373.0999,338.0
2023-12-29 11:30:00,380.05,380.37,380.05,380.37,501.0,372.6195,372.9333,372.6195,372.9333,501.0
2023-12-29 11:35:00,380.27,380.27,380.26,380.27,160.0,372.8352,372.8352,372.8254,372.8352,160.0
2023-12-29 11:40:00,380.48,380.57,380.35,380.35,724.0,373.0411,373.1293,372.9136,372.9136,724.0
2023-12-29 11:45:00,380.63,380.92,380.62,380.92,1991.0,373.1882,373.4725,373.1784,373.4725,1991.0
2023-12-29 11:50:00,380.82,380.82,380.42,380.42,1900.0,373.3745,373.3745,372.9823,372.9823,1900.0
2023-12-29 11:55:00,380.4,380.4,380.4,380.4,100.0,372.9627,372.9627,372.9627,372.9627,100.0
2023-12-29 12:00:00,380.58,380.58,380.48,380.48,496.0,373.1392,373.1392,373.0411,373.0411,496.0
2023-12-29 12:05:00,379.99,380.02,379.98,380.02,514.0,372.5607,372.5901,372.5509,372.5901,514.0
2023-12-29 12:10:00,379.75,379.75,379.61,379.61,343.0,372.3254,372.3254,372.1881,372.1881,343.0
2023-12-29 12:15:00,379.75,379.81,379.61,379.81,2212.0,372.3254,372.3842,372.1881,372.3842,2212.0
2023-12-29 12:20:00,379.92,379.92,379.72,379.72,1548.0,372.4921,372.4921,372.296,372.296,1548.0
2023-12-29 12:25:00,379.54,379.55,379.54,379.55,300.0,372.1195,372.1293,372.1195,372.1293,300.0
2023-12-29 12:30:00,379.61,379.68,379.61,379.61,638.0,372.1881,372.2567,372.1881,372.1881,638.0
2023-12-29 12:35:00,379.96,380.05,379.96,380.05,229.0,372.5313,372.6195,372.5313,372.6195,229.0
2023-12-29 12:40:00,379.99,380.02,379.98,380.02,1028.0,372.5607,372.5901,372.5509,372.5901,1028.0
2023-12-29 12:45:00,380.16,380.28,380.16,380.17,621.0,372.7274,372.845,372.7274,372.7372,621.0
2023-12-29 12:50:00,380.36,380.36,380.36,380.36,103.0,372.9235,372.9235,372.9235,372.9235,103.0
2023-12-29 12:55:00,380.36,380.36,380.36,380.36,0.0,372.9235,372.9235,372.9235,372.9235,0.0
2023-12-29 13:00:00,380.53,380.53,380.39,380.39,501.0,373.0901,373.0901,372.9529,372.9529,501.0
2023-12-29 13:05:00,380.39,380.39,380.39,380.39,0.0,372.9529,372.9529,372.9529,372.9529,0.0
2023-12-29 13:10:00,380.41,380.41,380.39,380.39,300.0,372.9725,372.9725,372.9529,372.9529,300.0
2023-12-29 13:15:00,380.42,380.42,379.82,379.82,421.0,372.9823,372.9823,372.394,372.394,421.0
2023-12-29 13:20:00,379.94,380.13,379.94,380.13,499.0,372.5117,372.6979,372.5117,372.6979,499.0
2023-12-29 13:25:00,380.09,380.09,380.08,380.09,100.0,372.6587,372.6587,372.6489,372.6587,100.0
2023-12-29 13:30:00,380.19,380.36,380.14,380.14,405.0,372.7568,372.9235,372.7078,372.7078,405.0
2023-12-29 13:35:00,380.3,380.3,380.29,380.3,100.0,372.8646,372.8646,372.8548,372.8646,100.0
2023-12-29 13:40:00,380.44,380.52,380.44,380.52,200.0,373.0019,373.0803,373.0019,373.0803,200.0
2023-12-29 13:45:00,380.37,380.37,380.06,380.3,856.0,372.9333,372.9333,372.6293,372.8646,856.0
2023-12-29 13:50:00,380.12,380.12,380.06,380.06,470.0,372.6881,372.6881,372.6293,372.6293,470.0
2023-12-29 13:55:00,380.17,380.23,380.17,380.23,200.0,372.7372,372.796,372.7372,372.796,200.0
2023-12-29 14:00:00,380.24,380.24,379.92,379.93,529.0,372.8058,372.8058,372.4921,372.5019,529.0
2023-12-29 14:05:00,380.12,380.17,380.12,380.17,200.0,372.6881,372.7372,372.6881,372.7372,200.0
2023-12-29 14:10:00,380.13,380.13,379.9,379.9,381.0,372.6979,372.6979,372.4724,372.4724,381.0
2023-12-29 14:15:00,380.1,380.17,380.1,380.17,200.0,372.6685,372.7372,372.6685,372.7372,200.0
2023-12-29 14:20:00,380.17,380.17,380.17,380.17,108.0,372.7372,372.7372,372.7372,372.7372,108.0
2023-12-29 14:25:00,380.4,380.46,380.4,380.46,235.0,372.9627,373.0215,372.9627,373.0215,235.0
2023-12-29 14:30:00,380.18,380.18,380.17,380.18,118.0,372.747,372.747,372.7372,372.747,118.0
2023-12-29 14:35:00,380.18,380.18,380.18,380.18,0.0,372.747,372.747,372.747,372.747,0.0
2023-12-29 14:40:00,380.2,380.2,380.06,380.06,1873.0,372.7666,372.7666,372.6293,372.6293,1873.0
2023-12-29 14:45:00,380.63,380.72,380.59,380.59,835.0,373.1882,373.2764,373.149,373.149,835.0
2023-12-29 14:50:00,380.6,380.61,380.3,380.3,4325.0,373.1588,373.1686,372.8646,372.8646,4325.0
2023-12-29 14:55:00,380.63,380.63,380.63,380.63,100.0,373.1882,373.1882,373.1882,373.1882,100.0
2023-12-29 15:00:00,380.54,380.54,380.38,380.43,820.0,373.0999,373.0999,372.9431,372.9921,820.0
2023-12-29 15:05:00,380.53,380.88,380.53,380.81,1001.0,373.0901,373.4333,373.0901,373.3647,1001.0
2023-12-29 15:10:00,380.96,380.96,380.6,380.95,703.0,373.5117,373.5117,373.1588,373.5019,703.0
2023-12-29 15:15:00,380.84,380.84,380.84,380.84,333.0,373.3941,373.3941,373.3941,373.3941,333.0
2023-12-29 15:20:00,380.65,380.95,380.51,380.7,2013.0,373.2078,373.5019,373.0705,373.2568,2013.0
2023-12-29 15:25:00,380.88,381.02,380.88,381.02,200.0,373.4333,373.5705,373.4333,373.5705,200.0
2023-12-29 15:30:00,380.77,381.09,380.76,380.9,3270.0,373.3254,373.6392,373.3156,373.4529,3270.0
2023-12-29 15:35:00,380.87,381.12,380.87,381.12,644.0,373.4235,373.6686,373.4235,373.6686,644.0
2023-12-29 15:40:00,380.98,381.11,380.95,380.95,1333.0,373.5313,373.6588,373.5019,373.5019,1333.0
2023-12-29 15:45:00,380.86,380.97,380.83,380.94,1200.0,373.4137,373.5215,373.3843,373.4921,1200.0
2023-12-29 15:50:00,380.78,380.93,379.99,379.99,3829.0,373.3352,373.4823,372.5607,372.5607,3829.0
2023-12-29 15:55:00,379.68,380.25,379.52,379.86,22536.0,372.2567,372.8156,372.0999,372.4332,22536.0
2024-01-02 09:30:00,378.89,378.89,377.76,378.56,3894.0,371.4822,371.4822,370.3743,371.1586,3894.0
2024-01-02 09:35:00,378.38,378.51,376.9,377.29,1473.0,370.9822,371.1096,369.5311,369.9135,1473.0
2024-01-02 09:40:00,377.7,378.13,377.19,377.5,1272.0,370.3155,370.7371,369.8154,370.1194,1272.0
2024-01-02 09:45:00,377.26,377.26,377.26,377.26,105.0,369.8841,369.8841,369.8841,369.8841,105.0
2024-01-02 09:50:00,378.19,378.26,377.15,377.16,1238.0,370.7959,370.8645,369.7762,369.786,1238.0
2024-01-02 09:55:00,377.43,378.27,377.43,378.27,300.0,370.0507,370.8743,370.0507,370.8743,300.0
2024-01-02 10:00:00,378.71,378.71,378.39,378.39,600.0,371.3057,371.3057,370.992,370.992,600.0
2024-01-02 10:05:00,378.39,378.48,377.35,377.36,1324.0,370.992,371.0802,369.9723,369.9821,1324.0
2024-01-02 10:10:00,377.26,377.47,377.26,377.29,476.0,369.8841,370.09,369.8841,369.9135,476.0
2024-01-02 10:15:00,377.48,377.48,377.48,377.48,122.0,370.0998,370.0998,370.0998,370.0998,122.0
2024-01-02 10:20:00,378.16,378.16,377.69,377.69,1289.0,370.7665,370.7665,370.3057,370.3057,1289.0
2024-01-02 10:25:00,377.52,377.53,377.17,377.35,955.0,370.139,370.1488,369.7958,369.9723,955.0
2024-01-02 10:30:00,376.96,376.96,376.61,376.63,2824.0,369.5899,369.5899,369.2468,369.2664,2824.0
2024-01-02 10:35:00,376.58,377.19,376.58,377.17,1469.0,369.2174,369.8154,369.2174,369.7958,1469.0
2024-01-02 10:40:00,377.39,377.75,377.39,377.56,735.0,370.0115,370.3645,370.0115,370.1782,735.0
2024-01-02 10:45:00,377.47,378.18,377.46,378.18,940.0,370.09,370.7861,370.0802,370.7861,940.0
2024-01-02 10:50:00,378.36,378.46,377.96,377.96,3432.0,370.9626,371.0606,370.5704,370.5704,3432.0
2024-01-02 10:55:00,377.97,377.99,377.68,377.99,1208.0,370.5802,370.5998,370.2958,370.5998,1208.0
2024-01-02 11:00:00,377.98,378.37,377.94,378.37,1003.0,370.59,370.9724,370.5508,370.9724,1003.0
2024-01-02 11:05:00,378.36,378.51,378.06,378.51,1606.0,370.9626,371.1096,370.6684,371.1096,1606.0
2024-01-02 11:10:00,378.64,378.64,378.37,378.37,301.0,371.2371,371.2371,370.9724,370.9724,301.0
2024-01-02 11:15:00,378.57,378.73,378.28,378.28,930.0,371.1684,371.3253,370.8841,370.8841,930.0
2024-01-02 11:20:00,378.14,378.5,378.09,378.31,1098.0,370.7469,371.0998,370.6978,370.9135,1098.0
2024-01-02 11:25:00,378.13,378.43,378.13,378.43,453.0,370.7371,371.0312,370.7371,371.0312,453.0
2024-01-02 11:30:00,378.66,378.66,378.46,378.46,200.0,371.2567,371.2567,371.0606,371.0606,200.0
2024-01-02 11:35:00,378.43,378.47,378.42,378.47,1900.0,371.0312,371.0704,371.0214,371.0704,1900.0
2024-01-02 11:40:00,378.34,378.56,378.28,378.56,1098.0,370.9429,371.1586,370.8841,371.1586,1098.0
2024-01-02 11:45:00,378.63,379.03,378.57,378.95,2876.0,371.2273,371.6195,371.1684,371.541,2876.0
2024-01-02 11:50:00,378.9,378.91,378.78,378.91,511.0,371.492,371.5018,371.3743,371.5018,511.0
2024-01-02 11:55:00,378.99,379.23,378.99,379.04,427.0,371.5802,371.8155,371.5802,371.6293,427.0
2024-01-02 12:00:00,379.08,379.15,379.0,379.06,772.0,371.6685,371.7371,371.59,371.6489,772.0
2024-01-02 12:05:00,379.0,379.01,378.85,378.86,1134.0,371.59,371.5998,371.443,371.4528,1134.0
2024-01-02 12:10:00,379.02,379.3,379.02,379.1,766.0,371.6097,371.8842,371.6097,371.6881,766.0
2024-01-02 12:15:00,379.06,379.1,378.93,379.06,900.0,371.6489,371.6881,371.5214,371.6489,900.0
2024-01-02 12:20:00,379.05,379.05,378.39,378.44,3278.0,371.6391,371.6391,370.992,371.041,3278.0
2024-01-02 12:25:00,378.67,378.78,378.67,378.77,400.0,371.2665,371.3743,371.2665,371.3645,400.0
2024-01-02 12:30:00,378.77,378.9,378.77,378.8,709.0,371.3645,371.492,371.3645,371.394,709.0
2024-01-02 12:35:00,378.93,379.26,378.93,379.26,504.0,371.5214,371.845,371.5214,371.845,504.0
2024-01-02 12:40:00,379.38,379.44,379.27,379.33,912.0,371.9626,372.0214,371.8548,371.9136,912.0
2024-01-02 12:45:00,378.94,379.05,378.64,378.64,2380.0,371.5312,371.6391,371.2371,371.2371,2380.0
2024-01-02 12:50:00,378.75,378.75,378.75,378.75,105.0,371.3449,371.3449,371.3449,371.3449,105.0
2024-01-02 12:55:00,378.63,378.63,378.33,378.43,1147.0,371.2273,371.2273,370.9331,371.0312,1147.0
2024-01-02 13:00:00,378.66,378.7,378.65,378.7,200.0,371.2567,371.2959,371.2469,371.2959,200.0
2024-01-02 13:05:00,378.8,378.82,378.64,378.64,511.0,371.394,371.4136,371.2371,371.2371,511.0
2024-01-02 13:10:00,378.53,378.77,378.53,378.77,930.0,371.1292,371.3645,371.1292,371.3645,930.0
2024-01-02 13:15:00,378.74,378.76,378.59,378.71,3315.0,371.3351,371.3547,371.1881,371.3057,3315.0
2024-01-02 13:20:00,378.6,378.86,378.6,378.86,1219.0,371.1979,371.4528,371.1979,371.4528,1219.0
2024-01-02 13:25:00,378.87,379.11,378.87,379.0,2095.0,371.4626,371.6979,371.4626,371.59,2095.0
2024-01-02 13:30:00,379.02,379.34,378.92,379.33,1600.0,371.6097,371.9234,371.5116,371.9136,1600.0
2024-01-02 13:35:00,379.36,379.54,379.35,379.45,825.0,371.943,372.1195,371.9332,372.0312,825.0
2024-01-02 13:40:00,379.43,379.63,379.27,379.27,1284.0,372.0116,372.2077,371.8548,371.8548,1284.0
2024-01-02 13:45:00,379.17,379.29,379.15,379.16,800.0,371.7567,371.8744,371.7371,371.7469,800.0
2024-01-02 13:50:00,379.11,379.26,379.09,379.12,1204.0,371.6979,371.845,371.6783,371.7077,1204.0
2024-01-02 13:55:00,379.26,379.39,379.07,379.07,1820.0,371.845,371.9724,371.6587,371.6587,1820.0
2024-01-02 14:00:00,379.17,379.17,378.88,379.04,803.0,371.7567,371.7567,371.4724,371.6293,803.0
2024-01-02 14:05:00,378.82,378.83,378.82,378.83,762.0,371.4136,371.4234,371.4136,371.4234,762.0
2024-01-02 14:10:00,378.96,379.02,378.77,378.77,1745.0,371.5508,371.6097,371.3645,371.3645,1745.0
2024-01-02 14:15:00,378.84,378.84,378.06,378.26,1408.0,371.4332,371.4332,370.6684,370.8645,1408.0
2024-01-02 14:20:00,378.09,378.16,378.06,378.16,908.0,370.6978,370.7665,370.6684,370.7665,908.0
2024-01-02 14:25:00,378.09,378.15,378.07,378.14,800.0,370.6978,370.7567,370.6782,370.7469,800.0
2024-01-02 14:30:00,378.09,378.13,377.74,377.78,2502.0,370.6978,370.7371,370.3547,370.3939,2502.0
2024-01-02 14:35:00,377.93,378.11,377.76,378.09,2102.0,370.541,370.7174,370.3743,370.6978,2102.0
2024-01-02 14:40:00,377.73,377.73,377.47,377.48,600.0,370.3449,370.3449,370.09,370.0998,600.0
2024-01-02 14:45:00,377.41,377.71,377.4,377.69,963.0,370.0311,370.3253,370.0213,370.3057,963.0
2024-01-02 14:50:00,377.49,377.56,377.02,377.28,1417.0,370.1096,370.1782,369.6488,369.9037,1417.0
2024-01-02 14:55:00,377.06,377.06,377.01,377.04,700.0,369.688,369.688,369.6389,369.6684,700.0
2024-01-02 15:00:00,376.96,377.4,376.86,377.15,5819.0,369.5899,370.0213,369.4919,369.7762,5819.0
2024-01-02 15:05:00,377.09,377.35,377.01,377.01,3829.0,369.7174,369.9723,369.6389,369.6389,3829.0
2024-01-02 15:10:00,377.05,377.05,377.01,377.02,400.0,369.6782,369.6782,369.6389,369.6488,400.0
2024-01-02 15:15:00,376.87,377.23,376.81,376.98,4008.0,369.5017,369.8546,369.4429,369.6095,4008.0
2024-01-02 15:20:00,377.0,377.0,376.53,376.81,2509.0,369.6291,369.6291,369.1683,369.4429,2509.0
2024-01-02 15:25:00,376.85,377.04,376.84,376.94,2278.0,369.4821,369.6684,369.4723,369.5703,2278.0
2024-01-02 15:30:00,376.92,377.09,376.9,376.98,10475.0,369.5507,369.7174,369.5311,369.6095,10475.0
2024-01-02 15:35:00,376.93,377.02,376.77,377.02,700.0,369.5605,369.6488,369.4036,369.6488,700.0
2024-01-02 15:40:00,376.91,377.05,376.83,377.05,3130.0,369.5409,369.6782,369.4625,369.6782,3130.0
2024-01-02 15:45:00,377.01,377.13,376.91,377.01,15470.0,369.6389,369.7566,369.5409,369.6389,15470.0
2024-01-02 15:50:00,377.05,378.19,377.0,377.96,11620.0,369.6782,370.7959,369.6291,370.5704,11620.0
2024-01-02 15:55:00,377.99,379.27,377.99,379.02,17635.0,370.5998,371.8548,370.5998,371.6097,17635.0
2024-01-03 09:30:00,381.1,382.76,380.37,382.31,16699.0,373.649,375.2765,372.9333,374.8353,16699.0
2024-01-03 09:35:00,383.22,386.33,382.99,383.7,13283.0,375.7275,378.7767,375.502,376.1982,13283.0
2024-01-03 09:40:00,383.72,384.66,382.92,383.13,6822.0,376.2178,377.1394,375.4334,375.6393,6822.0
2024-01-03 09:45:00,383.13,383.18,381.93,383.18,7151.0,375.6393,375.6883,374.4628,375.6883,7151.0
2024-01-03 09:50:00,383.48,384.01,383.35,383.88,2605.0,375.9825,376.5021,375.855,376.3746,2605.0
2024-01-03 09:55:00,384.06,384.72,383.54,384.5,4447.0,376.5511,377.1982,376.0413,376.9825,4447.0
2024-01-03 10:00:00,384.62,385.59,383.88,385.58,3563.0,377.1002,378.0512,376.3746,378.0414,3563.0
2024-01-03 10:05:00,385.81,385.89,385.37,385.45,1816.0,378.2669,378.3453,377.8355,377.9139,1816.0
2024-01-03 10:10:00,385.6,386.02,384.71,384.93,3559.0,378.061,378.4728,377.1884,377.4041,3559.0
2024-01-03 10:15:00,384.89,384.89,383.93,384.27,2746.0,377.3649,377.3649,376.4237,376.757,2746.0
2024-01-03 10:20:00,384.01,384.69,383.73,384.49,2528.0,376.5021,377.1688,376.2276,376.9727,2528.0
2024-01-03 10:25:00,384.84,384.89,384.31,384.31,1800.0,377.3159,377.3649,376.7962,376.7962,1800.0
2024-01-03 10:30:00,384.48,384.57,384.24,384.52,1248.0,376.9629,377.0511,376.7276,377.0021,1248.0
2024-01-03 10:35:00,384.52,384.52,383.47,383.47,1430.0,377.0021,377.0021,375.9726,375.9726,1430.0
2024-01-03 10:40:00,383.87,383.87,383.01,383.1,835.0,376.3648,376.3648,375.5216,375.6099,835.0
2024-01-03 10:45:00,382.81,382.85,382.39,382.4,1605.0,375.3256,375.3648,374.9138,374.9236,1605.0
2024-01-03 10:50:00,382.53,383.05,382.51,382.52,1589.0,375.051,375.5609,375.0314,375.0412,1589.0
2024-01-03 10:55:00,382.5,382.83,382.45,382.75,1402.0,375.0216,375.3452,374.9726,375.2667,1402.0
2024-01-03 11:00:00,383.12,383.24,382.77,382.94,1974.0,375.6295,375.7471,375.2863,375.453,1974.0
2024-01-03 11:05:00,382.94,383.93,382.94,383.74,2330.0,375.453,376.4237,375.453,376.2374,2330.0
2024-01-03 11:10:00,383.64,383.8,383.43,383.8,1305.0,376.1393,376.2962,375.9334,376.2962,1305.0
2024-01-03 11:15:00,383.8,383.8,383.37,383.46,500.0,376.2962,376.2962,375.8746,375.9628,500.0
2024-01-03 11:20:00,383.5,383.62,382.74,382.74,2035.0,376.0021,376.1197,375.2569,375.2569,2035.0
2024-01-03 11:25:00,382.76,383.19,382.74,383.08,3326.0,375.2765,375.6981,375.2569,375.5903,3326.0
2024-01-03 11:30:00,383.32,383.49,383.04,383.41,517.0,375.8256,375.9923,375.5511,375.9138,517.0
2024-01-03 11:35:00,383.48,383.54,383.2,383.3,1915.0,375.9825,376.0413,375.7079,375.806,1915.0
2024-01-03 11:40:00,383.3,383.66,383.3,383.56,2538.0,375.806,376.1589,375.806,376.0609,2538.0
2024-01-03 11:45:00,383.66,383.66,383.55,383.56,1539.0,376.1589,376.1589,376.0511,376.0609,1539.0
2024-01-03 11:50:00,383.56,383.9,383.55,383.83,3659.0,376.0609,376.3942,376.0511,376.3256,3659.0
2024-01-03 11:55:00,383.67,383.74,383.36,383.36,4315.0,376.1687,376.2374,375.8648,375.8648,4315.0
2024-01-03 12:00:00,383.38,383.51,383.1,383.41,3735.0,375.8844,376.0119,375.6099,375.9138,3735.0
2024-01-03 12:05:00,383.47,383.47,383.07,383.08,1175.0,375.9726,375.9726,375.5805,375.5903,1175.0
2024-01-03 12:10:00,382.96,383.01,382.73,382.73,3787.0,375.4726,375.5216,375.2471,375.2471,3787.0
2024-01-03 12:15:00,382.79,382.93,382.56,382.64,1000.0,375.3059,375.4432,375.0804,375.1589,1000.0
2024-01-03 12:20:00,382.52,382.61,382.23,382.61,1022.0,375.0412,375.1295,374.7569,375.1295,1022.0
2024-01-03 12:25:00,382.75,382.88,382.73,382.75,2524.0,375.2667,375.3942,375.2471,375.2667,2524.0
2024-01-03 12:30:00,382.76,382.85,382.55,382.74,4791.0,375.2765,375.3648,375.0706,375.2569,4791.0
2024-01-03 12:35:00,382.8,383.07,382.73,383.03,6460.0,375.3157,375.5805,375.2471,375.5412,6460.0
2024-01-03 12:40:00,383.3,383.47,383.17,383.39,1595.0,375.806,375.9726,375.6785,375.8942,1595.0
2024-01-03 12:45:00,383.34,383.35,383.28,383.35,300.0,375.8452,375.855,375.7864,375.855,300.0
2024-01-03 12:50:00,383.71,383.71,383.54,383.62,1100.0,376.208,376.208,376.0413,376.1197,1100.0
2024-01-03 12:55:00,383.49,383.94,383.49,383.94,1837.0,375.9923,376.4335,375.9923,376.4335,1837.0
2024-01-03 13:00:00,383.99,384.49,383.99,384.12,1732.0,376.4825,376.9727,376.4825,376.6099,1732.0
2024-01-03 13:05:00,384.1,384.66,384.1,384.53,2031.0,376.5903,377.1394,376.5903,377.0119,2031.0
2024-01-03 13:10:00,384.58,384.77,384.55,384.77,1296.0,377.0609,377.2472,377.0315,377.2472,1296.0
2024-01-03 13:15:00,384.88,384.98,384.64,384.65,1404.0,377.3551,377.4531,377.1198,377.1296,1404.0
2024-01-03 13:20:00,384.76,385.08,384.68,385.01,2276.0,377.2374,377.5512,377.159,377.4825,2276.0
2024-01-03 13:25:00,384.85,385.05,384.8,385.05,1532.0,377.3257,377.5218,377.2766,377.5218,1532.0
2024-01-03 13:30:00,385.05,385.05,384.93,385.02,700.0,377.5218,377.5218,377.4041,377.4923,700.0
2024-01-03 13:35:00,384.84,385.25,384.81,385.07,2011.0,377.3159,377.7178,377.2864,377.5414,2011.0
2024-01-03 13:40:00,384.97,385.21,384.8,384.85,1389.0,377.4433,377.6786,377.2766,377.3257,1389.0
2024-01-03 13:45:00,384.79,384.8,384.52,384.75,3522.0,377.2668,377.2766,377.0021,377.2276,3522.0
2024-01-03 13:50:00,384.72,384.73,384.51,384.57,1525.0,377.1982,377.208,376.9923,377.0511,1525.0
2024-01-03 13:55:00,384.52,384.52,384.29,384.29,1517.0,377.0021,377.0021,376.7766,376.7766,1517.0
2024-01-03 14:00:00,384.13,384.53,383.88,383.99,2948.0,376.6197,377.0119,376.3746,376.4825,2948.0
2024-01-03 14:05:00,383.98,384.18,383.49,383.97,2143.0,376.4727,376.6688,375.9923,376.4629,2143.0
2024-01-03 14:10:00,384.19,384.19,383.69,383.83,2148.0,376.6786,376.6786,376.1883,376.3256,2148.0
2024-01-03 14:15:00,383.31,383.62,383.05,383.62,1301.0,375.8158,376.1197,375.5609,376.1197,1301.0
2024-01-03 14:20:00,383.53,383.53,383.17,383.44,1297.0,376.0315,376.0315,375.6785,375.9432,1297.0
2024-01-03 14:25:00,383.53,384.21,383.52,384.21,512.0,376.0315,376.6982,376.0217,376.6982,512.0
2024-01-03 14:30:00,384.36,384.38,383.8,383.8,2052.0,376.8452,376.8649,376.2962,376.2962,2052.0
2024-01-03 14:35:00,383.97,384.09,383.79,383.97,1100.0,376.4629,376.5805,376.2864,376.4629,1100.0
2024-01-03 14:40:00,384.01,384.23,384.01,384.23,608.0,376.5021,376.7178,376.5021,376.7178,608.0
2024-01-03 14:45:00,384.3,384.5,383.97,384.2,1644.0,376.7864,376.9825,376.4629,376.6884,1644.0
2024-01-03 14:50:00,384.36,384.36,384.12,384.2,814.0,376.8452,376.8452,376.6099,376.6884,814.0
2024-01-03 14:55:00,384.04,384.06,383.65,383.83,1435.0,376.5315,376.5511,376.1491,376.3256,1435.0
2024-01-03 15:00:00,383.78,383.78,382.84,382.87,2760.0,376.2766,376.2766,375.355,375.3844,2760.0
2024-01-03 15:05:00,382.92,382.92,382.24,382.58,1990.0,375.4334,375.4334,374.7667,375.1,1990.0
2024-01-03 15:10:00,382.57,382.57,381.96,382.36,2118.0,375.0902,375.0902,374.4922,374.8843,2118.0
2024-01-03 15:15:00,382.26,382.26,381.95,382.1,1200.0,374.7863,374.7863,374.4824,374.6294,1200.0
2024-01-03 15:20:00,382.11,382.19,381.76,381.76,1000.0,374.6392,374.7177,374.2961,374.2961,1000.0
2024-01-03 15:25:00,381.78,381.95,381.63,381.95,1100.0,374.3157,374.4824,374.1686,374.4824,1100.0
2024-01-03 15:30:00,381.87,382.74,381.74,382.65,1537.0,374.4039,375.2569,374.2765,375.1687,1537.0
2024-01-03 15:35:00,382.67,382.7,382.2,382.33,1347.0,375.1883,375.2177,374.7275,374.8549,1347.0
2024-01-03 15:40:00,382.35,382.53,382.1,382.1,2559.0,374.8745,375.051,374.6294,374.6294,2559.0
2024-01-03 15:45:00,382.04,382.1,381.76,381.76,2580.0,374.5706,374.6294,374.2961,374.2961,2580.0
2024-01-03 15:50:00,381.81,381.91,380.69,380.76,5590.0,374.3451,374.4431,373.247,373.3156,5590.0
2024-01-03 15:55:00,380.85,381.55,380.48,380.63,56635.0,373.4039,374.0902,373.0411,373.1882,56635.0
2024-01-04 09:30:00,379.29,381.1,379.16,381.1,6361.0,371.8744,373.649,371.7469,373.649,6361.0
2024-01-04 09:35:00,382.46,383.39,382.32,383.39,582.0,374.9824,375.8942,374.8451,375.8942,582.0
2024-01-04 09:40:00,383.25,384.41,383.25,384.41,501.0,375.7569,376.8943,375.7569,376.8943,501.0
2024-01-04 09:45:00,384.05,384.05,383.3,383.49,3514.0,376.5413,376.5413,375.806,375.9923,3514.0
2024-01-04 09:50:00,383.49,384.12,383.48,384.12,607.0,375.9923,376.6099,375.9825,376.6099,607.0
2024-01-04 09:55:00,384.25,384.25,384.24,384.25,100.0,376.7374,376.7374,376.7276,376.7374,100.0
2024-01-04 10:00:00,384.58,385.38,384.58,385.09,1416.0,377.0609,377.8453,377.0609,377.561,1416.0
2024-01-04 10:05:00,385.08,385.45,384.92,385.45,1600.0,377.5512,377.9139,377.3943,377.9139,1600.0
2024-01-04 10:10:00,385.26,385.62,385.17,385.62,1180.0,377.7276,378.0806,377.6394,378.0806,1180.0
2024-01-04 10:15:00,385.42,385.42,384.82,384.82,715.0,377.8845,377.8845,377.2963,377.2963,715.0
2024-01-04 10:20:00,385.3,385.3,384.72,384.82,1936.0,377.7669,377.7669,377.1982,377.2963,1936.0
2024-01-04 10:25:00,384.68,385.16,384.68,385.0,1306.0,377.159,377.6296,377.159,377.4727,1306.0
2024-01-04 10:30:00,384.89,384.89,384.49,384.53,1500.0,377.3649,377.3649,376.9727,377.0119,1500.0
2024-01-04 10:35:00,384.97,384.97,384.35,384.35,616.0,377.4433,377.4433,376.8354,376.8354,616.0
2024-01-04 10:40:00,384.28,384.52,384.28,384.52,700.0,376.7668,377.0021,376.7668,377.0021,700.0
2024-01-04 10:45:00,384.44,384.44,384.41,384.43,703.0,376.9237,376.9237,376.8943,376.9139,703.0
2024-01-04 10:50:00,384.25,384.25,383.87,383.98,1275.0,376.7374,376.7374,376.3648,376.4727,1275.0
2024-01-04 10:55:00,383.87,384.25,383.77,384.03,800.0,376.3648,376.7374,376.2668,376.5217,800.0
2024-01-04 11:00:00,384.1,384.29,384.1,384.14,1100.0,376.5903,376.7766,376.5903,376.6295,1100.0
2024-01-04 11:05:00,384.17,384.33,384.02,384.02,1175.0,376.659,376.8158,376.5119,376.5119,1175.0
2024-01-04 11:10:00,384.08,384.7,384.08,384.62,1125.0,376.5707,377.1786,376.5707,377.1002,1125.0
2024-01-04 11:15:00,384.71,384.71,384.0,384.01,5839.0,377.1884,377.1884,376.4923,376.5021,5839.0
2024-01-04 11:20:00,384.21,384.21,384.21,384.21,155.0,376.6982,376.6982,376.6982,376.6982,155.0
2024-01-04 11:25:00,384.15,384.16,383.93,383.95,1491.0,376.6394,376.6492,376.4237,376.4433,1491.0
2024-01-04 11:30:00,383.99,384.04,383.84,384.04,1124.0,376.4825,376.5315,376.3354,376.5315,1124.0
2024-01-04 11:35:00,384.2,384.2,383.84,383.84,311.0,376.6884,376.6884,376.3354,376.3354,311.0
2024-01-04 11:40:00,383.6,383.61,383.28,383.45,562.0,376.1001,376.1099,375.7864,375.953,562.0
2024-01-04 11:45:00,383.29,383.29,383.0,383.01,1003.0,375.7962,375.7962,375.5118,375.5216,1003.0
2024-01-04 11:50:00,382.85,382.93,382.71,382.84,899.0,375.3648,375.4432,375.2275,375.355,899.0
2024-01-04 11:55:00,382.71,382.77,382.56,382.77,1563.0,375.2275,375.2863,375.0804,375.2863,1563.0
2024-01-04 12:00:00,383.03,383.05,382.5,382.84,2179.0,375.5412,375.5609,375.0216,375.355,2179.0
2024-01-04 12:05:00,382.94,382.95,382.64,382.72,1048.0,375.453,375.4628,375.1589,375.2373,1048.0
2024-01-04 12:10:00,382.77,382.9,382.76,382.9,255.0,375.2863,375.4138,375.2765,375.4138,255.0
2024-01-04 12:15:00,382.83,383.04,382.64,382.97,1258.0,375.3452,375.5511,375.1589,375.4824,1258.0
2024-01-04 12:20:00,383.23,383.44,383.0,383.0,1786.0,375.7373,375.9432,375.5118,375.5118,1786.0
2024-01-04 12:25:00,383.2,383.27,383.04,383.11,411.0,375.7079,375.7766,375.5511,375.6197,411.0
2024-01-04 12:30:00,383.03,383.03,382.7,382.7,509.0,375.5412,375.5412,375.2177,375.2177,509.0
2024-01-04 12:35:00,382.4,382.54,382.33,382.51,1070.0,374.9236,375.0608,374.8549,375.0314,1070.0
2024-01-04 12:40:00,382.35,382.35,382.01,382.19,570.0,374.8745,374.8745,374.5412,374.7177,570.0
2024-01-04 12:45:00,381.9,382.07,381.85,382.07,500.0,374.4333,374.6,374.3843,374.6,500.0
2024-01-04 12:50:00,382.25,382.32,382.05,382.05,500.0,374.7765,374.8451,374.5804,374.5804,500.0
2024-01-04 12:55:00,382.11,382.11,381.94,382.1,978.0,374.6392,374.6392,374.4726,374.6294,978.0
2024-01-04 13:00:00,382.11,382.11,381.98,381.99,200.0,374.6392,374.6392,374.5118,374.5216,200.0
2024-01-04 13:05:00,381.99,382.05,381.99,382.05,400.0,374.5216,374.5804,374.5216,374.5804,400.0
2024-01-04 13:10:00,381.83,381.83,381.5,381.5,1111.0,374.3647,374.3647,374.0412,374.0412,1111.0
2024-01-04 13:15:00,381.72,381.72,381.48,381.55,606.0,374.2569,374.2569,374.0216,374.0902,606.0
2024-01-04 13:20:00,381.58,381.69,381.52,381.69,525.0,374.1196,374.2274,374.0608,374.2274,525.0
2024-01-04 13:25:00,381.61,381.61,381.61,381.61,200.0,374.149,374.149,374.149,374.149,200.0
2024-01-04 13:30:00,381.93,381.93,381.8,381.8,726.0,374.4628,374.4628,374.3353,374.3353,726.0
2024-01-04 13:35:00,381.56,381.6,381.41,381.48,1111.0,374.1,374.1392,373.9529,374.0216,1111.0
2024-01-04 13:40:00,381.54,381.54,381.54,381.54,124.0,374.0804,374.0804,374.0804,374.0804,124.0
2024-01-04 13:45:00,381.7,381.7,381.42,381.42,485.0,374.2373,374.2373,373.9627,373.9627,485.0
2024-01-04 13:50:00,381.69,381.7,381.37,381.37,1025.0,374.2274,374.2373,373.9137,373.9137,1025.0
2024-01-04 13:55:00,381.31,381.57,381.3,381.48,1719.0,373.8549,374.1098,373.8451,374.0216,1719.0
2024-01-04 14:00:00,381.65,381.84,381.56,381.56,2858.0,374.1882,374.3745,374.1,374.1,2858.0
2024-01-04 14:05:00,381.38,381.56,381.38,381.53,911.0,373.9235,374.1,373.9235,374.0706,911.0
2024-01-04 14:10:00,381.38,381.38,381.2,381.24,818.0,373.9235,373.9235,373.747,373.7862,818.0
2024-01-04 14:15:00,381.2,381.28,381.08,381.08,1177.0,373.747,373.8255,373.6294,373.6294,1177.0
2024-01-04 14:20:00,381.24,381.27,381.04,381.11,1100.0,373.7862,373.8157,373.5902,373.6588,1100.0
2024-01-04 14:25:00,381.02,381.16,381.0,381.16,805.0,373.5705,373.7078,373.5509,373.7078,805.0
2024-01-04 14:30:00,381.0,381.0,380.64,380.69,1113.0,373.5509,373.5509,373.198,373.247,1113.0
2024-01-04 14:35:00,380.64,380.67,380.45,380.47,700.0,373.198,373.2274,373.0117,373.0313,700.0
2024-01-04 14:40:00,380.49,380.52,380.48,380.52,315.0,373.0509,373.0803,373.0411,373.0803,315.0
2024-01-04 14:45:00,380.38,381.05,380.38,381.05,1330.0,372.9431,373.6,372.9431,373.6,1330.0
2024-01-04 14:50:00,381.3,381.3,381.17,381.17,428.0,373.8451,373.8451,373.7176,373.7176,428.0
2024-01-04 14:55:00,381.43,381.43,381.1,381.1,1161.0,373.9725,373.9725,373.649,373.649,1161.0
2024-01-04 15:00:00,381.01,381.01,380.84,380.84,1073.0,373.5607,373.5607,373.3941,373.3941,1073.0
2024-01-04 15:05:00,381.0,381.8,381.0,381.8,500.0,373.5509,374.3353,373.5509,374.3353,500.0
2024-01-04 15:10:00,381.56,381.65,381.42,381.51,1232.0,374.1,374.1882,373.9627,374.051,1232.0
2024-01-04 15:15:00,381.39,381.45,381.06,381.06,1858.0,373.9333,373.9921,373.6098,373.6098,1858.0
2024-01-04 15:20:00,380.96,380.96,380.52,380.68,975.0,373.5117,373.5117,373.0803,373.2372,975.0
2024-01-04 15:25:00,380.8,380.85,380.59,380.59,500.0,373.3548,373.4039,373.149,373.149,500.0
2024-01-04 15:30:00,380.75,381.05,380.74,380.98,1500.0,373.3058,373.6,373.296,373.5313,1500.0
2024-01-04 15:35:00,380.94,380.97,380.94,380.97,791.0,373.4921,373.5215,373.4921,373.5215,791.0
2024-01-04 15:40:00,381.06,381.12,380.87,381.01,1141.0,373.6098,373.6686,373.4235,373.5607,1141.0
2024-01-04 15:45:00,381.03,381.03,380.44,380.44,2205.0,373.5804,373.5804,373.0019,373.0019,2205.0
2024-01-04 15:50:00,379.99,380.09,378.85,378.85,4814.0,372.5607,372.6587,371.443,371.443,4814.0
2024-01-04 15:55:00,379.03,379.48,378.94,379.04,25099.0,371.6195,372.0607,371.5312,371.6293,25099.0
2024-01-05 09:30:00,377.99,377.99,376.84,377.89,3973.0,370.5998,370.5998,369.4723,370.5017,3973.0
2024-01-05 09:35:00,378.98,380.93,378.96,380.25,931.0,371.5704,373.4823,371.5508,372.8156,931.0
2024-01-05 09:40:00,380.87,381.59,380.86,381.59,1109.0,373.4235,374.1294,373.4137,374.1294,1109.0
2024-01-05 09:45:00,381.61,381.78,381.6,381.78,200.0,374.149,374.3157,374.1392,374.3157,200.0
2024-01-05 09:50:00,381.7,381.73,381.07,381.21,1375.0,374.2373,374.2667,373.6196,373.7568,1375.0
2024-01-05 09:55:00,381.05,381.93,380.88,381.93,11865.0,373.6,374.4628,373.4333,374.4628,11865.0
2024-01-05 10:00:00,382.21,383.13,382.2,382.96,5067.0,374.7373,375.6393,374.7275,375.4726,5067.0
2024-01-05 10:05:00,383.36,384.13,383.35,383.78,1681.0,375.8648,376.6197,375.855,376.2766,1681.0
2024-01-05 10:10:00,383.57,383.58,383.04,383.36,1300.0,376.0707,376.0805,375.5511,375.8648,1300.0
2024-01-05 10:15:00,383.18,383.18,382.61,382.65,400.0,375.6883,375.6883,375.1295,375.1687,400.0
2024-01-05 10:20:00,382.33,382.9,382.33,382.9,400.0,374.8549,375.4138,374.8549,375.4138,400.0
2024-01-05 10:25:00,382.75,382.75,382.22,382.32,418.0,375.2667,375.2667,374.7471,374.8451,418.0
2024-01-05 10:30:00,382.07,382.87,382.07,382.55,7014.0,374.6,375.3844,374.6,375.0706,7014.0
2024-01-05 10:35:00,382.72,382.72,382.23,382.61,1610.0,375.2373,375.2373,374.7569,375.1295,1610.0
2024-01-05 10:40:00,382.61,383.74,382.6,383.74,3510.0,375.1295,376.2374,375.1197,376.2374,3510.0
2024-01-05 10:45:00,383.74,383.82,383.73,383.81,4100.0,376.2374,376.3158,376.2276,376.306,4100.0
2024-01-05 10:50:00,383.42,383.73,383.39,383.45,710.0,375.9236,376.2276,375.8942,375.953,710.0
2024-01-05 10:55:00,383.57,383.57,383.39,383.43,500.0,376.0707,376.0707,375.8942,375.9334,500.0
2024-01-05 11:00:00,383.3,383.3,383.08,383.08,300.0,375.806,375.806,375.5903,375.5903,300.0
2024-01-05 11:05:00,382.87,382.87,382.77,382.81,400.0,375.3844,375.3844,375.2863,375.3256,400.0
2024-01-05 11:10:00,383.05,383.61,383.05,383.61,400.0,375.5609,376.1099,375.5609,376.1099,400.0
2024-01-05 11:15:00,383.56,383.82,382.82,382.92,936.0,376.0609,376.3158,375.3354,375.4334,936.0
2024-01-05 11:20:00,382.76,383.19,382.52,382.62,400.0,375.2765,375.6981,375.0412,375.1393,400.0
2024-01-05 11:25:00,382.48,382.48,382.48,382.48,100.0,375.002,375.002,375.002,375.002,100.0
2024-01-05 11:30:00,382.51,382.56,382.14,382.35,1149.0,375.0314,375.0804,374.6687,374.8745,1149.0
2024-01-05 11:35:00,382.78,382.78,382.11,382.61,5167.0,375.2961,375.2961,374.6392,375.1295,5167.0
2024-01-05 11:40:00,382.66,382.66,382.34,382.35,800.0,375.1785,375.1785,374.8647,374.8745,800.0
2024-01-05 11:45:00,382.59,382.7,382.59,382.7,209.0,375.1099,375.2177,375.1099,375.2177,209.0
2024-01-05 11:50:00,382.73,382.84,382.72,382.84,364.0,375.2471,375.355,375.2373,375.355,364.0
2024-01-05 11:55:00,382.44,382.45,382.44,382.44,100.0,374.9628,374.9726,374.9628,374.9628,100.0
2024-01-05 12:00:00,382.53,382.54,382.22,382.22,248.0,375.051,375.0608,374.7471,374.7471,248.0
2024-01-05 12:05:00,382.21,382.21,381.91,381.91,700.0,374.7373,374.7373,374.4431,374.4431,700.0
2024-01-05 12:10:00,381.61,381.61,381.61,381.61,100.0,374.149,374.149,374.149,374.149,100.0
2024-01-05 12:15:00,381.68,381.68,381.68,381.68,420.0,374.2176,374.2176,374.2176,374.2176,420.0
2024-01-05 12:20:00,381.3,381.42,381.02,381.02,517.0,373.8451,373.9627,373.5705,373.5705,517.0
2024-01-05 12:25:00,381.32,381.32,381.18,381.18,200.0,373.8647,373.8647,373.7274,373.7274,200.0
2024-01-05 12:30:00,381.02,381.02,381.02,381.02,100.0,373.5705,373.5705,373.5705,373.5705,100.0
2024-01-05 12:35:00,381.19,381.4,381.18,381.4,610.0,373.7372,373.9431,373.7274,373.9431,610.0
2024-01-05 12:40:00,381.41,381.56,381.3,381.56,300.0,373.9529,374.1,373.8451,374.1,300.0
2024-01-05 12:45:00,381.72,381.72,381.6,381.6,300.0,374.2569,374.2569,374.1392,374.1392,300.0
2024-01-05 12:50:00,381.36,381.64,381.36,381.63,201.0,373.9039,374.1784,373.9039,374.1686,201.0
2024-01-05 12:55:00,381.62,381.62,381.62,381.62,100.0,374.1588,374.1588,374.1588,374.1588,100.0
2024-01-05 13:00:00,381.43,381.53,381.16,381.17,2004.0,373.9725,374.0706,373.7078,373.7176,2004.0
2024-01-05 13:05:00,381.3,381.31,381.3,381.31,240.0,373.8451,373.8549,373.8451,373.8549,240.0
2024-01-05 13:10:00,381.3,381.3,380.88,380.88,625.0,373.8451,373.8451,373.4333,373.4333,625.0
2024-01-05 13:15:00,380.88,380.88,380.88,380.88,0.0,373.4333,373.4333,373.4333,373.4333,0.0
2024-01-05 13:20:00,380.66,380.9,380.55,380.9,501.0,373.2176,373.4529,373.1097,373.4529,501.0
2024-01-05 13:25:00,380.91,381.47,380.91,381.47,1104.0,373.4627,374.0117,373.4627,374.0117,1104.0
2024-01-05 13:30:00,381.51,382.05,381.51,382.02,1114.0,374.051,374.5804,374.051,374.551,1114.0
2024-01-05 13:35:00,381.96,382.48,381.83,382.48,900.0,374.4922,375.002,374.3647,375.002,900.0
2024-01-05 13:40:00,382.27,382.42,382.04,382.04,754.0,374.7961,374.9432,374.5706,374.5706,754.0
2024-01-05 13:45:00,382.0,382.01,381.77,381.78,227.0,374.5314,374.5412,374.3059,374.3157,227.0
2024-01-05 13:50:00,382.16,382.16,382.02,382.03,200.0,374.6883,374.6883,374.551,374.5608,200.0
2024-01-05 13:55:00,381.96,382.38,381.96,382.33,1000.0,374.4922,374.904,374.4922,374.8549,1000.0
2024-01-05 14:00:00,382.46,382.59,382.26,382.59,1353.0,374.9824,375.1099,374.7863,375.1099,1353.0
2024-01-05 14:05:00,382.35,382.78,382.35,382.78,1939.0,374.8745,375.2961,374.8745,375.2961,1939.0
2024-01-05 14:10:00,382.73,382.94,382.3,382.3,2395.0,375.2471,375.453,374.8255,374.8255,2395.0
2024-01-05 14:15:00,382.33,382.34,382.18,382.34,1000.0,374.8549,374.8647,374.7079,374.8647,1000.0
2024-01-05 14:20:00,382.21,382.61,382.21,382.45,1401.0,374.7373,375.1295,374.7373,374.9726,1401.0
2024-01-05 14:25:00,382.59,382.7,382.57,382.6,500.0,375.1099,375.2177,375.0902,375.1197,500.0
2024-01-05 14:30:00,382.29,382.29,381.91,382.25,1243.0,374.8157,374.8157,374.4431,374.7765,1243.0
2024-01-05 14:35:00,382.32,382.32,381.84,382.25,645.0,374.8451,374.8451,374.3745,374.7765,645.0
2024-01-05 14:40:00,382.01,382.23,381.71,381.74,1489.0,374.5412,374.7569,374.2471,374.2765,1489.0
2024-01-05 14:45:00,381.72,381.89,381.42,381.43,1039.0,374.2569,374.4235,373.9627,373.9725,1039.0
2024-01-05 14:50:00,381.19,381.26,380.85,381.15,2966.0,373.7372,373.8059,373.4039,373.698,2966.0
2024-01-05 14:55:00,380.95,381.07,380.46,380.46,4517.0,373.5019,373.6196,373.0215,373.0215,4517.0
2024-01-05 15:00:00,380.62,380.89,380.62,380.63,720.0,373.1784,373.4431,373.1784,373.1882,720.0
2024-01-05 15:05:00,380.9,381.6,380.9,381.4,1773.0,373.4529,374.1392,373.4529,373.9431,1773.0
2024-01-05 15:10:00,381.5,381.76,381.4,381.71,1100.0,374.0412,374.2961,373.9431,374.2471,1100.0
2024-01-05 15:15:00,381.7,381.7,381.03,381.03,1318.0,374.2373,374.2373,373.5804,373.5804,1318.0
2024-01-05 15:20:00,381.3,381.51,381.08,381.19,1514.0,373.8451,374.051,373.6294,373.7372,1514.0
2024-01-05 15:25:00,381.06,381.58,380.92,381.58,1268.0,373.6098,374.1196,373.4725,374.1196,1268.0
2024-01-05 15:30:00,381.52,381.52,380.61,380.89,2119.0,374.0608,374.0608,373.1686,373.4431,2119.0
2024-01-05 15:35:00,381.14,381.14,380.99,381.0,885.0,373.6882,373.6882,373.5411,373.5509,885.0
2024-01-05 15:40:00,380.9,381.53,380.9,381.53,1866.0,373.4529,374.0706,373.4529,374.0706,1866.0
2024-01-05 15:45:00,381.65,381.79,381.52,381.77,1700.0,374.1882,374.3255,374.0608,374.3059,1700.0
2024-01-05 15:50:00,381.82,382.42,381.57,382.41,5352.0,374.3549,374.9432,374.1098,374.9334,5352.0
2024-01-05 15:55:00,382.48,382.58,381.79,382.1,25820.0,375.002,375.1,374.3255,374.6294,25820.0
2024-01-08 09:30:00,382.32,382.32,381.43,381.75,3095.0,374.8451,374.8451,373.9725,374.2863,3095.0
2024-01-08 09:35:00,382.15,382.15,380.94,380.95,1526.0,374.6785,374.6785,373.4921,373.5019,1526.0
2024-01-08 09:40:00,379.88,380.05,379.01,379.01,3321.0,372.4528,372.6195,371.5998,371.5998,3321.0
2024-01-08 09:45:00,379.08,379.16,378.98,378.98,585.0,371.6685,371.7469,371.5704,371.5704,585.0
2024-01-08 09:50:00,379.12,379.89,378.69,378.71,1505.0,371.7077,372.4626,371.2861,371.3057,1505.0
2024-01-08 09:55:00,378.71,379.07,378.7,379.07,1200.0,371.3057,371.6587,371.2959,371.6587,1200.0
2024-01-08 10:00:00,379.06,379.09,378.53,378.94,3621.0,371.6489,371.6783,371.1292,371.5312,3621.0
2024-01-08 10:05:00,378.92,379.03,378.52,378.53,3043.0,371.5116,371.6195,371.1194,371.1292,3043.0
2024-01-08 10:10:00,378.72,379.03,378.63,378.82,1705.0,371.3155,371.6195,371.2273,371.4136,1705.0
2024-01-08 10:15:00,378.79,378.84,378.5,378.5,2400.0,371.3841,371.4332,371.0998,371.0998,2400.0
2024-01-08 10:20:00,378.69,378.99,378.68,378.94,850.0,371.2861,371.5802,371.2763,371.5312,850.0
2024-01-08 10:25:00,379.06,379.51,378.91,379.26,2265.0,371.6489,372.0901,371.5018,371.845,2265.0
2024-01-08 10:30:00,379.34,379.7,379.33,379.69,1678.0,371.9234,372.2764,371.9136,372.2666,1678.0
2024-01-08 10:35:00,379.49,379.99,379.49,379.98,2013.0,372.0705,372.5607,372.0705,372.5509,2013.0
2024-01-08 10:40:00,380.1,380.16,379.7,380.16,4102.0,372.6685,372.7274,372.2764,372.7274,4102.0
2024-01-08 10:45:00,379.88,380.47,379.87,380.05,1825.0,372.4528,373.0313,372.443,372.6195,1825.0
2024-01-08 10:50:00,380.19,380.19,379.78,380.11,2840.0,372.7568,372.7568,372.3548,372.6783,2840.0
2024-01-08 10:55:00,380.23,380.49,380.14,380.14,1499.0,372.796,373.0509,372.7078,372.7078,1499.0
2024-01-08 11:00:00,380.31,380.32,379.81,380.17,1426.0,372.8744,372.8842,372.3842,372.7372,1426.0
2024-01-08 11:05:00,379.69,379.88,379.68,379.7,500.0,372.2666,372.4528,372.2567,372.2764,500.0
2024-01-08 11:10:00,379.88,380.2,379.69,380.13,1700.0,372.4528,372.7666,372.2666,372.6979,1700.0
2024-01-08 11:15:00,380.1,380.5,379.96,380.38,2176.0,372.6685,373.0607,372.5313,372.9431,2176.0
2024-01-08 11:20:00,380.58,380.58,380.12,380.12,1099.0,373.1392,373.1392,372.6881,372.6881,1099.0
2024-01-08 11:25:00,380.13,380.29,379.99,380.06,2200.0,372.6979,372.8548,372.5607,372.6293,2200.0
2024-01-08 11:30:00,380.06,380.33,380.05,380.06,2237.0,372.6293,372.894,372.6195,372.6293,2237.0
2024-01-08 11:35:00,380.19,380.2,380.16,380.16,1400.0,372.7568,372.7666,372.7274,372.7274,1400.0
2024-01-08 11:40:00,380.16,380.52,380.16,380.41,2217.0,372.7274,373.0803,372.7274,372.9725,2217.0
2024-01-08 11:45:00,380.65,380.72,380.33,380.37,2372.0,373.2078,373.2764,372.894,372.9333,2372.0
2024-01-08 11:50:00,380.35,380.36,380.26,380.26,693.0,372.9136,372.9235,372.8254,372.8254,693.0
2024-01-08 11:55:00,380.26,380.52,380.1,380.52,1522.0,372.8254,373.0803,372.6685,373.0803,1522.0
2024-01-08 12:00:00,380.53,380.83,380.36,380.46,1492.0,373.0901,373.3843,372.9235,373.0215,1492.0
2024-01-08 12:05:00,380.42,380.48,379.69,379.83,1000.0,372.9823,373.0411,372.2666,372.4038,1000.0
2024-01-08 12:10:00,379.85,380.25,379.45,379.46,1700.0,372.4234,372.8156,372.0312,372.041,1700.0
2024-01-08 12:15:00,379.65,379.71,379.47,379.71,500.0,372.2273,372.2862,372.0509,372.2862,500.0
2024-01-08 12:20:00,379.48,379.49,379.44,379.48,839.0,372.0607,372.0705,372.0214,372.0607,839.0
2024-01-08 12:25:00,379.69,379.79,379.63,379.63,438.0,372.2666,372.3646,372.2077,372.2077,438.0
2024-01-08 12:30:00,379.86,380.09,379.85,380.09,645.0,372.4332,372.6587,372.4234,372.6587,645.0
2024-01-08 12:35:00,380.13,380.28,380.11,380.28,600.0,372.6979,372.845,372.6783,372.845,600.0
2024-01-08 12:40:00,380.08,380.08,379.97,380.02,987.0,372.6489,372.6489,372.5411,372.5901,987.0
2024-01-08 12:45:00,380.09,380.09,380.09,380.09,100.0,372.6587,372.6587,372.6587,372.6587,100.0
2024-01-08 12:50:00,380.27,380.73,380.27,380.69,700.0,372.8352,373.2862,372.8352,373.247,700.0
2024-01-08 12:55:00,381.0,381.14,380.72,380.72,353.0,373.5509,373.6882,373.2764,373.2764,353.0
2024-01-08 13:00:00,381.1,381.1,380.7,380.98,1552.0,373.649,373.649,373.2568,373.5313,1552.0
2024-01-08 13:05:00,381.07,381.13,380.97,381.13,300.0,373.6196,373.6784,373.5215,373.6784,300.0
2024-01-08 13:10:00,380.81,380.94,380.79,380.94,319.0,373.3647,373.4921,373.345,373.4921,319.0
2024-01-08 13:15:00,380.75,381.0,380.59,381.0,29020.0,373.3058,373.5509,373.149,373.5509,29020.0
2024-01-08 13:20:00,381.05,381.17,380.93,381.17,722.0,373.6,373.7176,373.4823,373.7176,722.0
2024-01-08 13:25:00,380.86,381.35,380.86,380.97,584.0,373.4137,373.8941,373.4137,373.5215,584.0
2024-01-08 13:30:00,381.09,381.25,380.87,381.14,2100.0,373.6392,373.7961,373.4235,373.6882,2100.0
2024-01-08 13:35:00,380.89,381.14,380.77,380.82,2766.0,373.4431,373.6882,373.3254,373.3745,2766.0
2024-01-08 13:40:00,380.59,380.9,380.59,380.79,840.0,373.149,373.4529,373.149,373.345,840.0
2024-01-08 13:45:00,380.96,381.07,380.77,381.07,2103.0,373.5117,373.6196,373.3254,373.6196,2103.0
2024-01-08 13:50:00,380.91,381.11,380.9,381.0,1638.0,373.4627,373.6588,373.4529,373.5509,1638.0
2024-01-08 13:55:00,381.05,381.23,380.89,381.23,1499.0,373.6,373.7764,373.4431,373.7764,1499.0
2024-01-08 14:00:00,381.35,381.78,381.35,381.67,1511.0,373.8941,374.3157,373.8941,374.2078,1511.0
2024-01-08 14:05:00,381.67,381.77,381.55,381.67,648.0,374.2078,374.3059,374.0902,374.2078,648.0
2024-01-08 14:10:00,381.78,382.13,381.78,382.05,1710.0,374.3157,374.6588,374.3157,374.5804,1710.0
2024-01-08 14:15:00,382.05,382.2,381.96,382.08,1633.0,374.5804,374.7275,374.4922,374.6098,1633.0
2024-01-08 14:20:00,382.02,382.2,381.91,382.2,1095.0,374.551,374.7275,374.4431,374.7275,1095.0
2024-01-08 14:25:00,382.14,382.5,382.14,382.23,1564.0,374.6687,375.0216,374.6687,374.7569,1564.0
2024-01-08 14:30:00,382.63,382.74,382.61,382.68,845.0,375.1491,375.2569,375.1295,375.1981,845.0
2024-01-08 14:35:00,382.36,382.51,382.31,382.51,600.0,374.8843,375.0314,374.8353,375.0314,600.0
2024-01-08 14:40:00,382.51,382.62,382.36,382.36,1081.0,375.0314,375.1393,374.8843,374.8843,1081.0
2024-01-08 14:45:00,382.52,382.76,382.29,382.54,1334.0,375.0412,375.2765,374.8157,375.0608,1334.0
2024-01-08 14:50:00,382.53,382.86,382.52,382.76,1092.0,375.051,375.3746,375.0412,375.2765,1092.0
2024-01-08 14:55:00,382.56,383.18,382.56,382.92,3630.0,375.0804,375.6883,375.0804,375.4334,3630.0
2024-01-08 15:00:00,382.97,382.97,382.4,382.88,1631.0,375.4824,375.4824,374.9236,375.3942,1631.0
2024-01-08 15:05:00,382.94,382.94,382.53,382.53,1000.0,375.453,375.453,375.051,375.051,1000.0
2024-01-08 15:10:00,382.52,382.55,382.31,382.55,968.0,375.0412,375.0706,374.8353,375.0706,968.0
2024-01-08 15:15:00,382.38,382.61,382.2,382.61,1172.0,374.904,375.1295,374.7275,375.1295,1172.0
2024-01-08 15:20:00,382.5,382.82,382.47,382.82,6159.0,375.0216,375.3354,374.9922,375.3354,6159.0
2024-01-08 15:25:00,382.61,382.74,382.51,382.66,1726.0,375.1295,375.2569,375.0314,375.1785,1726.0
2024-01-08 15:30:00,382.7,383.05,382.68,383.05,2878.0,375.2177,375.5609,375.1981,375.5609,2878.0
2024-01-08 15:35:00,383.13,383.92,383.13,383.92,2917.0,375.6393,376.4138,375.6393,376.4138,2917.0
2024-01-08 15:40:00,384.04,384.23,383.68,383.78,2761.0,376.5315,376.7178,376.1785,376.2766,2761.0
2024-01-08 15:45:00,383.92,383.92,383.56,383.68,2294.0,376.4138,376.4138,376.0609,376.1785,2294.0
2024-01-08 15:50:00,383.89,384.31,383.73,384.13,8804.0,376.3844,376.7962,376.2276,376.6197,8804.0
2024-01-08 15:55:00,384.29,384.49,384.11,384.42,15566.0,376.7766,376.9727,376.6001,376.9041,15566.0
2024-01-09 09:30:00,382.23,383.35,379.92,380.66,10106.0,374.7569,375.855,372.4921,373.2176,10106.0
2024-01-09 09:35:00,380.66,380.66,379.89,380.53,2696.0,373.2176,373.2176,372.4626,373.0901,2696.0
2024-01-09 09:40:00,379.3,380.43,379.3,380.43,4773.0,371.8842,372.9921,371.8842,372.9921,4773.0
2024-01-09 09:45:00,379.59,379.59,378.35,379.17,4251.0,372.1685,372.1685,370.9527,371.7567,4251.0
2024-01-09 09:50:00,379.23,379.72,379.22,379.4,2306.0,371.8155,372.296,371.8057,371.9822,2306.0
2024-01-09 09:55:00,379.19,379.79,378.44,379.53,4921.0,371.7763,372.3646,371.041,372.1097,4921.0
2024-01-09 10:00:00,379.05,379.72,378.84,378.85,1348.0,371.6391,372.296,371.4332,371.443,1348.0
2024-01-09 10:05:00,378.85,378.91,378.67,378.69,3103.0,371.443,371.5018,371.2665,371.2861,3103.0
2024-01-09 10:10:00,379.02,379.02,378.68,378.69,1066.0,371.6097,371.6097,371.2763,371.2861,1066.0
2024-01-09 10:15:00,379.03,379.04,378.33,378.91,2106.0,371.6195,371.6293,370.9331,371.5018,2106.0
2024-01-09 10:20:00,378.94,378.97,378.64,378.93,701.0,371.5312,371.5606,371.2371,371.5214,701.0
2024-01-09 10:25:00,378.78,379.07,378.77,379.02,613.0,371.3743,371.6587,371.3645,371.6097,613.0
2024-01-09 10:30:00,379.02,379.1,378.36,378.61,2922.0,371.6097,371.6881,370.9626,371.2077,2922.0
2024-01-09 10:35:00,378.35,378.8,378.3,378.74,724.0,370.9527,371.394,370.9037,371.3351,724.0
2024-01-09 10:40:00,378.38,378.38,378.36,378.36,200.0,370.9822,370.9822,370.9626,370.9626,200.0
2024-01-09 10:45:00,378.64,378.64,378.31,378.49,510.0,371.2371,371.2371,370.9135,371.09,510.0
2024-01-09 10:50:00,378.31,378.31,378.1,378.28,700.0,370.9135,370.9135,370.7076,370.8841,700.0
2024-01-09 10:55:00,378.29,378.31,378.19,378.26,1791.0,370.8939,370.9135,370.7959,370.8645,1791.0
2024-01-09 11:00:00,378.46,378.81,378.41,378.81,1000.0,371.0606,371.4038,371.0116,371.4038,1000.0
2024-01-09 11:05:00,379.0,379.0,378.79,378.94,1782.0,371.59,371.59,371.3841,371.5312,1782.0
2024-01-09 11:10:00,379.03,379.06,379.02,379.06,200.0,371.6195,371.6489,371.6097,371.6489,200.0
2024-01-09 11:15:00,379.24,379.33,379.09,379.09,537.0,371.8253,371.9136,371.6783,371.6783,537.0
2024-01-09 11:20:00,379.18,379.48,379.18,379.31,1334.0,371.7665,372.0607,371.7665,371.894,1334.0
2024-01-09 11:25:00,379.48,379.85,379.47,379.76,1421.0,372.0607,372.4234,372.0509,372.3352,1421.0
2024-01-09 11:30:00,379.76,379.93,379.54,379.93,1153.0,372.3352,372.5019,372.1195,372.5019,1153.0
2024-01-09 11:35:00,379.93,379.96,379.54,379.65,1522.0,372.5019,372.5313,372.1195,372.2273,1522.0
2024-01-09 11:40:00,379.75,380.13,379.75,380.13,1608.0,372.3254,372.6979,372.3254,372.6979,1608.0
2024-01-09 11:45:00,380.24,380.24,380.13,380.19,1454.0,372.8058,372.8058,372.6979,372.7568,1454.0
2024-01-09 11:50:00,380.19,380.31,380.14,380.31,724.0,372.7568,372.8744,372.7078,372.8744,724.0
2024-01-09 11:55:00,380.18,380.46,380.18,380.45,877.0,372.747,373.0215,372.747,373.0117,877.0
2024-01-09 12:00:00,380.18,380.47,380.11,380.44,3750.0,372.747,373.0313,372.6783,373.0019,3750.0
2024-01-09 12:05:00,380.38,380.53,380.38,380.41,793.0,372.9431,373.0901,372.9431,372.9725,793.0
2024-01-09 12:10:00,380.27,380.27,380.01,380.24,13539.0,372.8352,372.8352,372.5803,372.8058,13539.0
2024-01-09 12:15:00,380.24,380.33,380.16,380.16,1000.0,372.8058,372.894,372.7274,372.7274,1000.0
2024-01-09 12:20:00,380.29,380.29,379.74,379.97,3301.0,372.8548,372.8548,372.3156,372.5411,3301.0
2024-01-09 12:25:00,379.99,380.0,379.64,379.92,700.0,372.5607,372.5705,372.2175,372.4921,700.0
2024-01-09 12:30:00,380.0,380.04,379.92,380.03,1330.0,372.5705,372.6097,372.4921,372.5999,1330.0
2024-01-09 12:35:00,379.92,379.92,379.47,379.47,658.0,372.4921,372.4921,372.0509,372.0509,658.0
2024-01-09 12:40:00,379.66,379.66,379.34,379.34,1136.0,372.2371,372.2371,371.9234,371.9234,1136.0
2024-01-09 12:45:00,379.19,379.19,379.12,379.12,400.0,371.7763,371.7763,371.7077,371.7077,400.0
2024-01-09 12:50:00,378.65,378.79,378.65,378.79,200.0,371.2469,371.3841,371.2469,371.3841,200.0
2024-01-09 12:55:00,378.5,378.56,378.35,378.35,695.0,371.0998,371.1586,370.9527,370.9527,695.0
2024-01-09 13:00:00,378.73,378.79,378.36,378.62,2615.0,371.3253,371.3841,370.9626,371.2175,2615.0
2024-01-09 13:05:00,378.71,378.8,378.02,378.22,3541.0,371.3057,371.394,370.6292,370.8253,3541.0
2024-01-09 13:10:00,378.0,378.0,377.62,377.63,1561.0,370.6096,370.6096,370.237,370.2468,1561.0
2024-01-09 13:15:00,377.79,377.98,377.78,377.98,300.0,370.4037,370.59,370.3939,370.59,300.0
2024-01-09 13:20:00,377.6,377.6,377.0,377.0,2048.0,370.2174,370.2174,369.6291,369.6291,2048.0
2024-01-09 13:25:00,376.55,376.62,376.41,376.45,805.0,369.1879,369.2566,369.0507,369.0899,805.0
2024-01-09 13:30:00,376.49,376.52,375.96,375.96,1000.0,369.1291,369.1585,368.6095,368.6095,1000.0
2024-01-09 13:35:00,375.98,376.16,375.69,376.06,1959.0,368.6291,368.8056,368.3448,368.7075,1959.0
2024-01-09 13:40:00,376.25,376.37,376.18,376.33,624.0,368.8938,369.0115,368.8252,368.9722,624.0
2024-01-09 13:45:00,376.32,376.84,376.07,376.5,1473.0,368.9624,369.4723,368.7173,369.1389,1473.0
2024-01-09 13:50:00,376.46,377.2,376.46,376.85,700.0,369.0997,369.8252,369.0997,369.4821,700.0
2024-01-09 13:55:00,376.76,376.76,376.35,376.4,1408.0,369.3938,369.3938,368.9919,369.0409,1408.0
2024-01-09 14:00:00,376.61,376.61,375.92,376.01,5100.0,369.2468,369.2468,368.5703,368.6585,5100.0
2024-01-09 14:05:00,375.86,376.01,375.86,375.86,1662.0,368.5114,368.6585,368.5114,368.5114,1662.0
2024-01-09 14:10:00,375.96,375.97,375.38,375.39,2520.0,368.6095,368.6193,368.0408,368.0506,2520.0
2024-01-09 14:15:00,375.2,375.2,374.88,374.9,2231.0,367.8643,367.8643,367.5506,367.5702,2231.0
2024-01-09 14:20:00,375.0,375.0,374.7,374.8,1449.0,367.6682,367.6682,367.3741,367.4722,1449.0
2024-01-09 14:25:00,374.89,375.0,374.84,374.85,740.0,367.5604,367.6682,367.5114,367.5212,740.0
2024-01-09 14:30:00,374.88,374.89,374.66,374.66,1690.0,367.5506,367.5604,367.3349,367.3349,1690.0
2024-01-09 14:35:00,374.6,374.74,374.01,374.42,3722.0,367.2761,367.4133,366.6976,367.0996,3722.0
2024-01-09 14:40:00,374.38,374.39,374.14,374.34,1521.0,367.0604,367.0702,366.8251,367.0212,1521.0
2024-01-09 14:45:00,374.22,374.66,374.22,374.58,1552.0,366.9035,367.3349,366.9035,367.2565,1552.0
2024-01-09 14:50:00,374.4,374.51,374.25,374.51,1601.0,367.08,367.1878,366.9329,367.1878,1601.0
2024-01-09 14:55:00,374.51,374.73,374.4,374.49,800.0,367.1878,367.4035,367.08,367.1682,800.0
2024-01-09 15:00:00,374.62,375.01,374.59,374.7,3054.0,367.2957,367.6781,367.2663,367.3741,3054.0
2024-01-09 15:05:00,374.71,375.0,374.45,374.71,4494.0,367.3839,367.6682,367.129,367.3839,4494.0
2024-01-09 15:10:00,374.98,375.1,374.74,374.74,2213.0,367.6486,367.7663,367.4133,367.4133,2213.0
2024-01-09 15:15:00,374.81,374.81,374.69,374.71,1602.0,367.482,367.482,367.3643,367.3839,1602.0
2024-01-09 15:20:00,374.81,375.02,374.73,374.74,1706.0,367.482,367.6879,367.4035,367.4133,1706.0
2024-01-09 15:25:00,374.85,375.09,374.75,374.97,4180.0,367.5212,367.7565,367.4231,367.6388,4180.0
2024-01-09 15:30:00,374.88,375.16,374.73,374.78,3317.0,367.5506,367.8251,367.4035,367.4525,3317.0
2024-01-09 15:35:00,374.87,375.08,374.81,375.0,2682.0,367.5408,367.7467,367.482,367.6682,2682.0
2024-01-09 15:40:00,375.02,375.26,374.82,375.26,5104.0,367.6879,367.9232,367.4918,367.9232,5104.0
2024-01-09 15:45:00,375.21,375.4,375.08,375.28,5232.0,367.8741,368.0604,367.7467,367.9428,5232.0
2024-01-09 15:50:00,375.3,376.2,375.24,375.81,7934.0,367.9624,368.8448,367.9036,368.4624,7934.0
2024-01-09 15:55:00,375.83,376.0,375.6,375.83,21492.0,368.482,368.6487,368.2565,368.482,21492.0
2024-01-10 09:30:00,376.36,376.36,375.56,376.18,3983.0,369.0017,369.0017,368.2173,368.8252,3983.0
2024-01-10 09:35:00,376.5,376.5,376.49,376.5,184.0,369.1389,369.1389,369.1291,369.1389,184.0
2024-01-10 09:40:00,376.16,376.78,375.6,376.34,1387.0,368.8056,369.4134,368.2565,368.982,1387.0
2024-01-10 09:45:00,376.34,376.34,376.34,376.34,0.0,368.982,368.982,368.982,368.982,0.0
2024-01-10 09:50:00,376.25,376.25,376.24,376.24,400.0,368.8938,368.8938,368.884,368.884,400.0
2024-01-10 09:55:00,375.84,376.56,375.84,376.0,1067.0,368.4918,369.1977,368.4918,368.6487,1067.0
2024-01-10 10:00:00,376.13,376.52,375.66,375.66,3741.0,368.7762,369.1585,368.3153,368.3153,3741.0
2024-01-10 10:05:00,375.64,375.85,375.64,375.85,250.0,368.2957,368.5016,368.2957,368.5016,250.0
2024-01-10 10:10:00,376.12,376.12,376.04,376.05,924.0,368.7663,368.7663,368.6879,368.6977,924.0
2024-01-10 10:15:00,376.21,376.21,375.79,375.88,1235.0,368.8546,368.8546,368.4428,368.531,1235.0
2024-01-10 10:20:00,375.99,376.35,375.95,376.27,810.0,368.6389,368.9919,368.5997,368.9134,810.0
2024-01-10 10:25:00,376.32,376.45,376.04,376.45,905.0,368.9624,369.0899,368.6879,369.0899,905.0
2024-01-10 10:30:00,376.47,376.61,376.47,376.61,260.0,369.1095,369.2468,369.1095,369.2468,260.0
2024-01-10 10:35:00,376.69,376.73,376.52,376.73,1414.0,369.3252,369.3644,369.1585,369.3644,1414.0
2024-01-10 10:40:00,376.57,376.61,376.44,376.49,1902.0,369.2076,369.2468,369.0801,369.1291,1902.0
2024-01-10 10:45:00,376.28,376.28,375.85,376.0,902.0,368.9232,368.9232,368.5016,368.6487,902.0
2024-01-10 10:50:00,376.06,376.06,375.9,375.9,508.0,368.7075,368.7075,368.5507,368.5507,508.0
2024-01-10 10:55:00,376.04,376.14,375.99,376.11,600.0,368.6879,368.786,368.6389,368.7565,600.0
2024-01-10 11:00:00,376.05,376.23,375.93,376.23,566.0,368.6977,368.8742,368.5801,368.8742,566.0
2024-01-10 11:05:00,376.08,376.12,376.07,376.12,702.0,368.7271,368.7663,368.7173,368.7663,702.0
2024-01-10 11:10:00,376.12,376.12,375.38,375.65,2212.0,368.7663,368.7663,368.0408,368.3055,2212.0
2024-01-10 11:15:00,375.98,375.98,375.98,375.98,100.0,368.6291,368.6291,368.6291,368.6291,100.0
2024-01-10 11:20:00,375.9,375.9,375.26,375.6,800.0,368.5507,368.5507,367.9232,368.2565,800.0
2024-01-10 11:25:00,375.6,375.6,375.6,375.6,0.0,368.2565,368.2565,368.2565,368.2565,0.0
2024-01-10 11:30:00,375.27,375.27,375.01,375.01,605.0,367.933,367.933,367.6781,367.6781,605.0
2024-01-10 11:35:00,375.24,375.42,375.2,375.21,305.0,367.9036,368.08,367.8643,367.8741,305.0
2024-01-10 11:40:00,375.34,375.36,375.07,375.27,1053.0,368.0016,368.0212,367.7369,367.933,1053.0
2024-01-10 11:45:00,375.19,375.48,375.12,375.25,1330.0,367.8545,368.1389,367.7859,367.9134,1330.0
2024-01-10 11:50:00,375.09,375.09,374.78,374.93,713.0,367.7565,367.7565,367.4525,367.5996,713.0
2024-01-10 11:55:00,375.18,375.18,375.12,375.12,200.0,367.8447,367.8447,367.7859,367.7859,200.0
2024-01-10 12:00:00,374.7,374.83,374.7,374.83,200.0,367.3741,367.5016,367.3741,367.5016,200.0
2024-01-10 12:05:00,374.7,374.76,374.66,374.68,1314.0,367.3741,367.4329,367.3349,367.3545,1314.0
2024-01-10 12:10:00,374.81,375.02,374.48,374.65,1843.0,367.482,367.6879,367.1584,367.3251,1843.0
2024-01-10 12:15:00,374.74,374.74,374.74,374.74,108.0,367.4133,367.4133,367.4133,367.4133,108.0
2024-01-10 12:20:00,374.59,374.87,374.59,374.81,600.0,367.2663,367.5408,367.2663,367.482,600.0
2024-01-10 12:25:00,374.91,375.11,374.91,375.11,313.0,367.58,367.7761,367.58,367.7761,313.0
2024-01-10 12:30:00,375.02,375.09,375.02,375.09,312.0,367.6879,367.7565,367.6879,367.7565,312.0
2024-01-10 12:35:00,374.83,374.86,374.77,374.77,696.0,367.5016,367.531,367.4427,367.4427,696.0
2024-01-10 12:40:00,374.7,374.7,374.65,374.65,354.0,367.3741,367.3741,367.3251,367.3251,354.0
2024-01-10 12:45:00,374.64,375.06,374.64,375.06,300.0,367.3153,367.7271,367.3153,367.7271,300.0
2024-01-10 12:50:00,375.14,375.14,374.96,374.98,683.0,367.8055,367.8055,367.629,367.6486,683.0
2024-01-10 12:55:00,375.02,375.02,375.01,375.02,100.0,367.6879,367.6879,367.6781,367.6879,100.0
2024-01-10 13:00:00,375.06,375.91,375.06,375.91,1509.0,367.7271,368.5605,367.7271,368.5605,1509.0
2024-01-10 13:05:00,375.88,375.93,375.67,375.68,700.0,368.531,368.5801,368.3251,368.335,700.0
2024-01-10 13:10:00,375.67,375.67,375.18,375.43,1830.0,368.3251,368.3251,367.8447,368.0898,1830.0
2024-01-10 13:15:00,375.62,376.0,375.6,376.0,607.0,368.2761,368.6487,368.2565,368.6487,607.0
2024-01-10 13:20:00,376.03,376.18,375.95,376.18,700.0,368.6781,368.8252,368.5997,368.8252,700.0
2024-01-10 13:25:00,376.52,376.52,376.29,376.31,1450.0,369.1585,369.1585,368.933,368.9526,1450.0
2024-01-10 13:30:00,376.29,376.73,376.29,376.49,936.0,368.933,369.3644,368.933,369.1291,936.0
2024-01-10 13:35:00,376.46,376.46,376.05,376.06,1593.0,369.0997,369.0997,368.6977,368.7075,1593.0
2024-01-10 13:40:00,376.29,376.59,376.29,376.42,1100.0,368.933,369.2272,368.933,369.0605,1100.0
2024-01-10 13:45:00,376.25,376.25,376.25,376.25,100.0,368.8938,368.8938,368.8938,368.8938,100.0
2024-01-10 13:50:00,376.38,376.38,376.14,376.21,2378.0,369.0213,369.0213,368.786,368.8546,2378.0
2024-01-10 13:55:00,376.38,376.53,376.11,376.29,1500.0,369.0213,369.1683,368.7565,368.933,1500.0
2024-01-10 14:00:00,376.19,376.22,376.19,376.22,300.0,368.835,368.8644,368.835,368.8644,300.0
2024-01-10 14:05:00,376.41,376.62,376.36,376.43,1518.0,369.0507,369.2566,369.0017,369.0703,1518.0
2024-01-10 14:10:00,376.44,377.19,376.43,377.13,2519.0,369.0801,369.8154,369.0703,369.7566,2519.0
2024-01-10 14:15:00,377.11,377.21,376.87,377.03,900.0,369.737,369.835,369.5017,369.6586,900.0
2024-01-10 14:20:00,377.15,377.18,377.07,377.18,600.0,369.7762,369.8056,369.6978,369.8056,600.0
2024-01-10 14:25:00,377.18,377.61,377.18,377.58,1714.0,369.8056,370.2272,369.8056,370.1978,1714.0
2024-01-10 14:30:00,377.59,377.76,377.44,377.59,4134.0,370.2076,370.3743,370.0605,370.2076,4134.0
2024-01-10 14:35:00,377.6,377.63,377.59,377.63,253.0,370.2174,370.2468,370.2076,370.2468,253.0
2024-01-10 14:40:00,377.6,377.71,377.51,377.65,600.0,370.2174,370.3253,370.1292,370.2664,600.0
2024-01-10 14:45:00,377.86,377.99,377.58,377.58,1200.0,370.4723,370.5998,370.1978,370.1978,1200.0
2024-01-10 14:50:00,377.68,378.0,377.68,377.78,645.0,370.2958,370.6096,370.2958,370.3939,645.0
2024-01-10 14:55:00,377.95,378.08,377.71,378.08,1173.0,370.5606,370.688,370.3253,370.688,1173.0
2024-01-10 15:00:00,377.92,378.08,377.85,377.87,1047.0,370.5312,370.688,370.4625,370.4821,1047.0
2024-01-10 15:05:00,377.98,378.0,377.92,377.92,400.0,370.59,370.6096,370.5312,370.5312,400.0
2024-01-10 15:10:00,377.88,377.96,377.53,377.53,1869.0,370.4919,370.5704,370.1488,370.1488,1869.0
2024-01-10 15:15:00,377.62,377.62,377.36,377.36,881.0,370.237,370.237,369.9821,369.9821,881.0
2024-01-10 15:20:00,377.3,377.3,376.76,376.76,800.0,369.9233,369.9233,369.3938,369.3938,800.0
2024-01-10 15:25:00,376.86,377.22,376.86,377.04,837.0,369.4919,369.8448,369.4919,369.6684,837.0
2024-01-10 15:30:00,376.77,377.34,376.77,377.19,2052.0,369.4036,369.9625,369.4036,369.8154,2052.0
2024-01-10 15:35:00,377.36,377.6,377.27,377.6,2077.0,369.9821,370.2174,369.8939,370.2174,2077.0
2024-01-10 15:40:00,377.63,377.73,377.16,377.27,2950.0,370.2468,370.3449,369.786,369.8939,2950.0
2024-01-10 15:45:00,377.12,377.35,376.86,376.86,4147.0,369.7468,369.9723,369.4919,369.4919,4147.0
2024-01-10 15:50:00,376.68,377.72,376.61,377.72,3991.0,369.3154,370.3351,369.2468,370.3351,3991.0
2024-01-10 15:55:00,377.9,378.2,377.71,377.96,14589.0,370.5115,370.8057,370.3253,370.5704,14589.0
2024-01-11 09:30:00,378.5,378.5,376.46,376.46,6607.0,371.0998,371.0998,369.0997,369.0997,6607.0
2024-01-11 09:35:00,378.16,378.16,377.61,377.61,222.0,370.7665,370.7665,370.2272,370.2272,222.0
2024-01-11 09:40:00,377.53,377.63,377.52,377.63,300.0,370.1488,370.2468,370.139,370.2468,300.0
2024-01-11 09:45:00,377.3,377.55,377.03,377.39,2064.0,369.9233,370.1684,369.6586,370.0115,2064.0
2024-01-11 09:50:00,376.93,376.93,375.94,376.04,1029.0,369.5605,369.5605,368.5899,368.6879,1029.0
2024-01-11 09:55:00,376.27,377.24,376.27,377.21,1344.0,368.9134,369.8645,368.9134,369.835,1344.0
2024-01-11 10:00:00,377.24,377.37,376.16,376.16,1328.0,369.8645,369.9919,368.8056,368.8056,1328.0
2024-01-11 10:05:00,375.84,375.84,374.91,374.92,1005.0,368.4918,368.4918,367.58,367.5898,1005.0
2024-01-11 10:10:00,374.24,374.79,374.23,374.4,701.0,366.9231,367.4624,366.9133,367.08,701.0
2024-01-11 10:15:00,374.33,374.75,374.28,374.64,1664.0,367.0113,367.4231,366.9623,367.3153,1664.0
2024-01-11 10:20:00,374.91,375.45,374.91,375.43,1000.0,367.58,368.1094,367.58,368.0898,1000.0
2024-01-11 10:25:00,375.56,375.83,375.56,375.75,300.0,368.2173,368.482,368.2173,368.4036,300.0
2024-01-11 10:30:00,376.07,376.07,374.74,374.75,1569.0,368.7173,368.7173,367.4133,367.4231,1569.0
2024-01-11 10:35:00,374.74,375.73,374.73,375.68,1106.0,367.4133,368.384,367.4035,368.335,1106.0
2024-01-11 10:40:00,375.8,375.83,375.8,375.83,200.0,368.4526,368.482,368.4526,368.482,200.0
2024-01-11 10:45:00,376.31,376.31,375.65,375.65,440.0,368.9526,368.9526,368.3055,368.3055,440.0
2024-01-11 10:50:00,375.62,375.62,375.19,375.52,3087.0,368.2761,368.2761,367.8545,368.1781,3087.0
2024-01-11 10:55:00,375.52,375.83,375.49,375.5,1406.0,368.1781,368.482,368.1487,368.1585,1406.0
2024-01-11 11:00:00,375.53,375.53,375.21,375.47,1340.0,368.1879,368.1879,367.8741,368.1291,1340.0
2024-01-11 11:05:00,375.33,375.72,375.32,375.72,808.0,367.9918,368.3742,367.982,368.3742,808.0
2024-01-11 11:10:00,376.02,376.07,375.29,375.42,1389.0,368.6683,368.7173,367.9526,368.08,1389.0
2024-01-11 11:15:00,375.17,375.17,374.73,374.73,1126.0,367.8349,367.8349,367.4035,367.4035,1126.0
2024-01-11 11:20:00,374.71,375.2,374.68,375.19,1361.0,367.3839,367.8643,367.3545,367.8545,1361.0
2024-01-11 11:25:00,375.19,375.33,375.08,375.08,1200.0,367.8545,367.9918,367.7467,367.7467,1200.0
2024-01-11 11:30:00,375.08,375.08,375.08,375.08,0.0,367.7467,367.7467,367.7467,367.7467,0.0
2024-01-11 11:35:00,375.37,375.7,374.98,374.98,9237.0,368.031,368.3546,367.6486,367.6486,9237.0
2024-01-11 11:40:00,375.31,375.31,375.22,375.22,396.0,367.9722,367.9722,367.8839,367.8839,396.0
2024-01-11 11:45:00,375.33,375.34,375.33,375.34,749.0,367.9918,368.0016,367.9918,368.0016,749.0
2024-01-11 11:50:00,375.24,375.24,374.88,375.17,2068.0,367.9036,367.9036,367.5506,367.8349,2068.0
2024-01-11 11:55:00,375.11,375.11,374.74,374.96,559.0,367.7761,367.7761,367.4133,367.629,559.0
2024-01-11 12:00:00,374.87,375.25,374.87,375.2,500.0,367.5408,367.9134,367.5408,367.8643,500.0
2024-01-11 12:05:00,375.46,375.46,375.2,375.21,344.0,368.1193,368.1193,367.8643,367.8741,344.0
2024-01-11 12:10:00,375.4,375.4,374.81,374.81,1060.0,368.0604,368.0604,367.482,367.482,1060.0
2024-01-11 12:15:00,375.08,375.3,375.08,375.3,300.0,367.7467,367.9624,367.7467,367.9624,300.0
2024-01-11 12:20:00,375.52,375.88,375.52,375.83,425.0,368.1781,368.531,368.1781,368.482,425.0
2024-01-11 12:25:00,375.83,375.83,375.56,375.64,917.0,368.482,368.482,368.2173,368.2957,917.0
2024-01-11 12:30:00,375.69,375.76,375.32,375.32,900.0,368.3448,368.4134,367.982,367.982,900.0
2024-01-11 12:35:00,375.34,375.52,375.32,375.52,694.0,368.0016,368.1781,367.982,368.1781,694.0
2024-01-11 12:40:00,375.7,376.0,375.65,375.94,1508.0,368.3546,368.6487,368.3055,368.5899,1508.0
2024-01-11 12:45:00,375.86,375.89,375.66,375.88,1921.0,368.5114,368.5408,368.3153,368.531,1921.0
2024-01-11 12:50:00,375.88,375.88,375.88,375.88,0.0,368.531,368.531,368.531,368.531,0.0
2024-01-11 12:55:00,375.62,375.98,375.6,375.93,908.0,368.2761,368.6291,368.2565,368.5801,908.0
2024-01-11 13:00:00,376.09,376.47,376.09,376.47,581.0,368.7369,369.1095,368.7369,369.1095,581.0
2024-01-11 13:05:00,376.54,376.55,376.33,376.38,1046.0,369.1781,369.1879,368.9722,369.0213,1046.0
2024-01-11 13:10:00,376.49,376.67,376.45,376.46,706.0,369.1291,369.3056,369.0899,369.0997,706.0
2024-01-11 13:15:00,376.67,376.7,376.37,376.37,744.0,369.3056,369.335,369.0115,369.0115,744.0
2024-01-11 13:20:00,376.58,376.58,376.58,376.58,100.0,369.2174,369.2174,369.2174,369.2174,100.0
2024-01-11 13:25:00,376.49,376.49,376.38,376.38,200.0,369.1291,369.1291,369.0213,369.0213,200.0
2024-01-11 13:30:00,376.61,376.61,376.17,376.29,2893.0,369.2468,369.2468,368.8154,368.933,2893.0
2024-01-11 13:35:00,376.52,376.58,376.3,376.49,1531.0,369.1585,369.2174,368.9428,369.1291,1531.0
2024-01-11 13:40:00,376.69,376.74,376.69,376.74,300.0,369.3252,369.3742,369.3252,369.3742,300.0
2024-01-11 13:45:00,376.64,376.85,376.53,376.85,500.0,369.2762,369.4821,369.1683,369.4821,500.0
2024-01-11 13:50:00,376.82,376.91,376.82,376.91,300.0,369.4527,369.5409,369.4527,369.5409,300.0
2024-01-11 13:55:00,376.9,377.34,376.9,377.22,580.0,369.5311,369.9625,369.5311,369.8448,580.0
2024-01-11 14:00:00,377.39,377.39,377.22,377.22,200.0,370.0115,370.0115,369.8448,369.8448,200.0
2024-01-11 14:05:00,377.17,377.17,376.75,376.91,1100.0,369.7958,369.7958,369.384,369.5409,1100.0
2024-01-11 14:10:00,377.02,377.17,377.02,377.08,625.0,369.6488,369.7958,369.6488,369.7076,625.0
2024-01-11 14:15:00,377.11,377.11,376.85,376.85,1303.0,369.737,369.737,369.4821,369.4821,1303.0
2024-01-11 14:20:00,376.84,377.12,376.84,377.12,402.0,369.4723,369.7468,369.4723,369.7468,402.0
2024-01-11 14:25:00,376.98,377.19,376.78,377.19,872.0,369.6095,369.8154,369.4134,369.8154,872.0
2024-01-11 14:30:00,377.27,377.32,377.1,377.23,1154.0,369.8939,369.9429,369.7272,369.8546,1154.0
2024-01-11 14:35:00,377.24,377.39,377.23,377.35,814.0,369.8645,370.0115,369.8546,369.9723,814.0
2024-01-11 14:40:00,377.35,377.36,377.1,377.13,802.0,369.9723,369.9821,369.7272,369.7566,802.0
2024-01-11 14:45:00,377.16,377.2,376.88,377.0,2103.0,369.786,369.8252,369.5115,369.6291,2103.0
2024-01-11 14:50:00,377.13,377.49,377.13,377.38,925.0,369.7566,370.1096,369.7566,370.0017,925.0
2024-01-11 14:55:00,377.56,377.81,377.56,377.59,900.0,370.1782,370.4233,370.1782,370.2076,900.0
2024-01-11 15:00:00,377.49,377.52,377.23,377.31,1120.0,370.1096,370.139,369.8546,369.9331,1120.0
2024-01-11 15:05:00,377.34,377.53,377.33,377.53,440.0,369.9625,370.1488,369.9527,370.1488,440.0
2024-01-11 15:10:00,377.31,377.66,377.21,377.53,1498.0,369.9331,370.2762,369.835,370.1488,1498.0
2024-01-11 15:15:00,377.41,377.41,377.01,377.2,2100.0,370.0311,370.0311,369.6389,369.8252,2100.0
2024-01-11 15:20:00,377.42,377.96,377.41,377.84,2030.0,370.0409,370.5704,370.0311,370.4527,2030.0
2024-01-11 15:25:00,377.94,378.28,377.94,378.18,2306.0,370.5508,370.8841,370.5508,370.7861,2306.0
2024-01-11 15:30:00,378.29,378.45,378.29,378.45,1251.0,370.8939,371.0508,370.8939,371.0508,1251.0
2024-01-11 15:35:00,378.32,378.41,378.02,378.13,3865.0,370.9233,371.0116,370.6292,370.7371,3865.0
2024-01-11 15:40:00,378.29,378.34,378.05,378.22,2345.0,370.8939,370.9429,370.6586,370.8253,2345.0
2024-01-11 15:45:00,378.34,378.51,378.17,378.46,4734.0,370.9429,371.1096,370.7763,371.0606,4734.0
2024-01-11 15:50:00,378.36,378.58,378.04,378.53,3235.0,370.9626,371.1783,370.6488,371.1292,3235.0
2024-01-11 15:55:00,378.53,378.88,378.31,378.33,28894.0,371.1292,371.4724,370.9135,370.9331,28894.0
2024-01-12 09:30:00,380.46,381.84,380.46,381.84,9885.0,373.0215,374.3745,373.0215,374.3745,9885.0
2024-01-12 09:35:00,380.23,381.41,380.23,381.06,1203.0,372.796,373.9529,372.796,373.6098,1203.0
2024-01-12 09:40:00,381.77,381.77,380.3,380.3,1220.0,374.3059,374.3059,372.8646,372.8646,1220.0
2024-01-12 09:45:00,380.03,380.07,379.38,379.41,1891.0,372.5999,372.6391,371.9626,371.992,1891.0
2024-01-12 09:50:00,379.36,379.59,379.06,379.18,1320.0,371.943,372.1685,371.6489,371.7665,1320.0
2024-01-12 09:55:00,379.01,379.14,378.21,378.21,650.0,371.5998,371.7273,370.8155,370.8155,650.0
2024-01-12 10:00:00,378.26,378.48,378.08,378.48,1009.0,370.8645,371.0802,370.688,371.0802,1009.0
2024-01-12 10:05:00,378.59,378.97,378.32,378.64,1875.0,371.1881,371.5606,370.9233,371.2371,1875.0
2024-01-12 10:10:00,378.62,378.77,378.16,378.16,934.0,371.2175,371.3645,370.7665,370.7665,934.0
2024-01-12 10:15:00,378.02,378.45,376.75,376.75,1321.0,370.6292,371.0508,369.384,369.384,1321.0
2024-01-12 10:20:00,377.04,377.86,377.04,377.86,929.0,369.6684,370.4723,369.6684,370.4723,929.0
2024-01-12 10:25:00,378.12,378.12,377.33,377.6,1561.0,370.7272,370.7272,369.9527,370.2174,1561.0
2024-01-12 10:30:00,377.42,377.61,377.34,377.45,770.0,370.0409,370.2272,369.9625,370.0703,770.0
2024-01-12 10:35:00,377.58,377.58,377.08,377.08,600.0,370.1978,370.1978,369.7076,369.7076,600.0
2024-01-12 10:40:00,377.05,377.21,376.34,376.58,811.0,369.6782,369.835,368.982,369.2174,811.0
2024-01-12 10:45:00,376.81,377.34,376.53,376.63,764.0,369.4429,369.9625,369.1683,369.2664,764.0
2024-01-12 10:50:00,376.82,376.82,375.37,375.38,1589.0,369.4527,369.4527,368.031,368.0408,1589.0
2024-01-12 10:55:00,375.55,375.84,375.5,375.51,985.0,368.2075,368.4918,368.1585,368.1683,985.0
2024-01-12 11:00:00,375.6,376.35,375.6,376.0,1617.0,368.2565,368.9919,368.2565,368.6487,1617.0
2024-01-12 11:05:00,375.89,376.05,375.89,376.05,292.0,368.5408,368.6977,368.5408,368.6977,292.0
2024-01-12 11:10:00,376.13,376.13,375.8,375.81,1129.0,368.7762,368.7762,368.4526,368.4624,1129.0
2024-01-12 11:15:00,375.85,376.01,375.7,375.75,1208.0,368.5016,368.6585,368.3546,368.4036,1208.0
2024-01-12 11:20:00,375.89,376.0,375.6,375.6,669.0,368.5408,368.6487,368.2565,368.2565,669.0
2024-01-12 11:25:00,375.81,376.15,375.8,375.8,700.0,368.4624,368.7958,368.4526,368.4526,700.0
2024-01-12 11:30:00,376.09,376.14,375.74,376.05,3149.0,368.7369,368.786,368.3938,368.6977,3149.0
2024-01-12 11:35:00,376.05,376.2,375.07,375.17,4507.0,368.6977,368.8448,367.7369,367.8349,4507.0
2024-01-12 11:40:00,375.01,375.32,374.98,375.26,1400.0,367.6781,367.982,367.6486,367.9232,1400.0
2024-01-12 11:45:00,375.0,375.42,375.0,375.35,651.0,367.6682,368.08,367.6682,368.0114,651.0
2024-01-12 11:50:00,375.38,375.38,375.07,375.21,1540.0,368.0408,368.0408,367.7369,367.8741,1540.0
2024-01-12 11:55:00,375.31,376.11,375.21,375.92,4527.0,367.9722,368.7565,367.8741,368.5703,4527.0
2024-01-12 12:00:00,376.03,376.03,375.61,375.77,762.0,368.6781,368.6781,368.2663,368.4232,762.0
2024-01-12 12:05:00,375.66,375.74,375.52,375.66,758.0,368.3153,368.3938,368.1781,368.3153,758.0
2024-01-12 12:10:00,376.0,376.13,375.9,375.97,1708.0,368.6487,368.7762,368.5507,368.6193,1708.0
2024-01-12 12:15:00,376.07,376.23,376.03,376.04,1810.0,368.7173,368.8742,368.6781,368.6879,1810.0
2024-01-12 12:20:00,376.01,376.14,375.79,375.79,1118.0,368.6585,368.786,368.4428,368.4428,1118.0
2024-01-12 12:25:00,375.67,375.88,375.67,375.68,600.0,368.3251,368.531,368.3251,368.335,600.0
2024-01-12 12:30:00,376.02,376.08,375.93,376.08,1090.0,368.6683,368.7271,368.5801,368.7271,1090.0
2024-01-12 12:35:00,376.1,376.1,375.78,375.89,1415.0,368.7467,368.7467,368.433,368.5408,1415.0
2024-01-12 12:40:00,375.89,376.23,375.89,376.23,852.0,368.5408,368.8742,368.5408,368.8742,852.0
2024-01-12 12:45:00,376.01,376.01,375.73,375.74,805.0,368.6585,368.6585,368.384,368.3938,805.0
2024-01-12 12:50:00,375.79,376.22,375.79,376.06,1910.0,368.4428,368.8644,368.4428,368.7075,1910.0
2024-01-12 12:55:00,376.12,376.12,375.87,376.02,1158.0,368.7663,368.7663,368.5212,368.6683,1158.0
2024-01-12 13:00:00,376.0,376.17,376.0,376.12,1438.0,368.6487,368.8154,368.6487,368.7663,1438.0
2024-01-12 13:05:00,376.12,376.34,376.0,376.16,1930.0,368.7663,368.982,368.6487,368.8056,1930.0
2024-01-12 13:10:00,376.18,376.32,376.17,376.29,1532.0,368.8252,368.9624,368.8154,368.933,1532.0
2024-01-12 13:15:00,376.23,376.44,376.22,376.31,1286.0,368.8742,369.0801,368.8644,368.9526,1286.0
2024-01-12 13:20:00,376.31,376.45,376.15,376.16,3754.0,368.9526,369.0899,368.7958,368.8056,3754.0
2024-01-12 13:25:00,376.26,376.44,376.15,376.39,2100.0,368.9036,369.0801,368.7958,369.0311,2100.0
2024-01-12 13:30:00,376.38,376.69,376.37,376.68,2762.0,369.0213,369.3252,369.0115,369.3154,2762.0
2024-01-12 13:35:00,376.84,377.21,376.63,377.17,2175.0,369.4723,369.835,369.2664,369.7958,2175.0
2024-01-12 13:40:00,377.03,377.13,376.94,377.06,2138.0,369.6586,369.7566,369.5703,369.688,2138.0
2024-01-12 13:45:00,377.06,377.18,377.06,377.08,1876.0,369.688,369.8056,369.688,369.7076,1876.0
2024-01-12 13:50:00,377.08,377.17,377.05,377.09,1762.0,369.7076,369.7958,369.6782,369.7174,1762.0
2024-01-12 13:55:00,377.3,377.33,377.2,377.27,1110.0,369.9233,369.9527,369.8252,369.8939,1110.0
2024-01-12 14:00:00,377.26,377.27,377.17,377.27,1340.0,369.8841,369.8939,369.7958,369.8939,1340.0
2024-01-12 14:05:00,377.27,377.47,377.27,377.39,1222.0,369.8939,370.09,369.8939,370.0115,1222.0
2024-01-12 14:10:00,377.34,377.65,377.33,377.64,345.0,369.9625,370.2664,369.9527,370.2566,345.0
2024-01-12 14:15:00,377.46,377.55,377.46,377.53,957.0,370.0802,370.1684,370.0802,370.1488,957.0
2024-01-12 14:20:00,377.43,377.6,377.34,377.52,2639.0,370.0507,370.2174,369.9625,370.139,2639.0
2024-01-12 14:25:00,377.33,377.64,377.32,377.44,1009.0,369.9527,370.2566,369.9429,370.0605,1009.0
2024-01-12 14:30:00,377.35,377.35,376.76,376.83,1206.0,369.9723,369.9723,369.3938,369.4625,1206.0
2024-01-12 14:35:00,376.66,376.82,376.58,376.82,443.0,369.2958,369.4527,369.2174,369.4527,443.0
2024-01-12 14:40:00,376.78,376.86,376.78,376.86,225.0,369.4134,369.4919,369.4134,369.4919,225.0
2024-01-12 14:45:00,376.66,376.66,376.6,376.62,803.0,369.2958,369.2958,369.237,369.2566,803.0
2024-01-12 14:50:00,376.81,376.89,376.69,376.8,1000.0,369.4429,369.5213,369.3252,369.4331,1000.0
2024-01-12 14:55:00,376.81,376.9,376.64,376.9,1276.0,369.4429,369.5311,369.2762,369.5311,1276.0
2024-01-12 15:00:00,376.65,376.7,376.55,376.64,1299.0,369.286,369.335,369.1879,369.2762,1299.0
2024-01-12 15:05:00,376.57,376.75,376.5,376.5,1521.0,369.2076,369.384,369.1389,369.1389,1521.0
2024-01-12 15:10:00,376.49,376.58,376.39,376.39,531.0,369.1291,369.2174,369.0311,369.0311,531.0
2024-01-12 15:15:00,376.5,376.5,376.31,376.37,824.0,369.1389,369.1389,368.9526,369.0115,824.0
2024-01-12 15:20:00,376.42,376.42,376.14,376.24,1255.0,369.0605,369.0605,368.786,368.884,1255.0
2024-01-12 15:25:00,376.33,376.33,376.16,376.24,500.0,368.9722,368.9722,368.8056,368.884,500.0
2024-01-12 15:30:00,376.31,376.76,376.26,376.76,2487.0,368.9526,369.3938,368.9036,369.3938,2487.0
2024-01-12 15:35:00,376.6,376.74,376.6,376.61,700.0,369.237,369.3742,369.237,369.2468,700.0
2024-01-12 15:40:00,376.6,376.84,376.49,376.68,3506.0,369.237,369.4723,369.1291,369.3154,3506.0
2024-01-12 15:45:00,376.76,376.92,376.63,376.88,3220.0,369.3938,369.5507,369.2664,369.5115,3220.0
2024-01-12 15:50:00,377.55,377.55,376.64,376.84,6085.0,370.1684,370.1684,369.2762,369.4723,6085.0
2024-01-12 15:55:00,376.88,377.06,376.31,376.39,15660.0,369.5115,369.688,368.9526,369.0311,15660.0
2024-01-16 09:30:00,373.35,373.35,370.94,370.94,4550.0,366.0505,366.0505,363.6876,363.6876,4550.0
2024-01-16 09:35:00,370.95,371.26,370.55,370.58,1400.0,363.6974,364.0014,363.3053,363.3347,1400.0
2024-01-16 09:40:00,370.55,370.96,370.29,370.75,1870.0,363.3053,363.7072,363.0503,363.5013,1870.0
2024-01-16 09:45:00,370.75,370.75,369.18,369.49,1260.0,363.5013,363.5013,361.962,362.266,1260.0
2024-01-16 09:50:00,369.74,370.23,369.33,370.1,2625.0,362.5111,362.9915,362.1091,362.864,2625.0
2024-01-16 09:55:00,370.14,370.92,370.01,370.7,2883.0,362.9033,363.668,362.7758,363.4523,2883.0
2024-01-16 10:00:00,370.73,370.98,370.46,370.63,6328.0,363.4817,363.7268,363.217,363.3837,6328.0
2024-01-16 10:05:00,370.75,370.92,370.17,370.91,8103.0,363.5013,363.668,362.9327,363.6582,8103.0
2024-01-16 10:10:00,370.91,372.01,370.9,372.0,3890.0,363.6582,364.7367,363.6484,364.7269,3890.0
2024-01-16 10:15:00,371.84,371.84,371.34,371.58,5900.0,364.57,364.57,364.0798,364.3151,5900.0
2024-01-16 10:20:00,371.65,372.11,371.04,372.11,5541.0,364.3837,364.8348,363.7857,364.8348,5541.0
2024-01-16 10:25:00,372.51,372.74,371.95,372.09,9097.0,365.2269,365.4524,364.6779,364.8151,9097.0
2024-01-16 10:30:00,371.95,372.68,371.92,372.5,5791.0,364.6779,365.3936,364.6485,365.2171,5791.0
2024-01-16 10:35:00,372.63,372.77,372.22,372.26,2798.0,365.3446,365.4818,364.9426,364.9818,2798.0
2024-01-16 10:40:00,372.53,372.53,372.02,372.03,1408.0,365.2465,365.2465,364.7465,364.7563,1408.0
2024-01-16 10:45:00,372.18,372.21,371.87,371.87,1628.0,364.9034,364.9328,364.5994,364.5994,1628.0
2024-01-16 10:50:00,371.9,372.3,371.49,371.8,1266.0,364.6289,365.021,364.2269,364.5308,1266.0
2024-01-16 10:55:00,372.08,372.37,371.81,372.06,1525.0,364.8053,365.0897,364.5406,364.7857,1525.0
2024-01-16 11:00:00,372.04,372.04,371.13,371.84,3714.0,364.7661,364.7661,363.8739,364.57,3714.0
2024-01-16 11:05:00,372.26,372.63,372.14,372.29,804.0,364.9818,365.3446,364.8642,365.0112,804.0
2024-01-16 11:10:00,371.98,372.85,371.87,372.83,3616.0,364.7073,365.5603,364.5994,365.5407,3616.0
2024-01-16 11:15:00,372.55,373.3,372.54,373.3,856.0,365.2661,366.0015,365.2563,366.0015,856.0
2024-01-16 11:20:00,373.3,373.92,373.3,373.49,2226.0,366.0015,366.6094,366.0015,366.1878,2226.0
2024-01-16 11:25:00,373.6,373.84,373.26,373.26,600.0,366.2956,366.5309,365.9623,365.9623,600.0
2024-01-16 11:30:00,373.42,373.42,372.71,373.24,3260.0,366.1191,366.1191,365.423,365.9427,3260.0
2024-01-16 11:35:00,373.36,373.38,372.74,372.75,2411.0,366.0603,366.0799,365.4524,365.4622,2411.0
2024-01-16 11:40:00,372.97,373.02,372.66,373.02,1755.0,365.6779,365.727,365.374,365.727,1755.0
2024-01-16 11:45:00,373.01,373.01,372.65,372.66,5790.0,365.7172,365.7172,365.3642,365.374,5790.0
2024-01-16 11:50:00,372.66,372.91,372.65,372.72,1506.0,365.374,365.6191,365.3642,365.4328,1506.0
2024-01-16 11:55:00,372.85,372.91,372.58,372.83,1511.0,365.5603,365.6191,365.2956,365.5407,1511.0
2024-01-16 12:00:00,372.79,372.79,372.27,372.28,1125.0,365.5015,365.5015,364.9916,365.0014,1125.0
2024-01-16 12:05:00,372.31,372.36,371.99,372.23,1000.0,365.0308,365.0799,364.7171,364.9524,1000.0
2024-01-16 12:10:00,372.39,372.83,372.26,372.69,1870.0,365.1093,365.5407,364.9818,365.4034,1870.0
2024-01-16 12:15:00,372.7,372.7,372.32,372.41,1227.0,365.4132,365.4132,365.0406,365.1289,1227.0
2024-01-16 12:20:00,372.49,372.76,372.45,372.71,783.0,365.2073,365.472,365.1681,365.423,783.0
2024-01-16 12:25:00,372.73,372.74,372.41,372.42,800.0,365.4426,365.4524,365.1289,365.1387,800.0
2024-01-16 12:30:00,372.42,372.42,372.18,372.38,1212.0,365.1387,365.1387,364.9034,365.0995,1212.0
2024-01-16 12:35:00,372.37,372.39,372.28,372.28,980.0,365.0897,365.1093,365.0014,365.0014,980.0
2024-01-16 12:40:00,372.26,372.78,372.26,372.78,1300.0,364.9818,365.4917,364.9818,365.4917,1300.0
2024-01-16 12:45:00,372.8,372.8,372.42,372.44,700.0,365.5113,365.5113,365.1387,365.1583,700.0
2024-01-16 12:50:00,372.45,372.57,372.45,372.52,400.0,365.1681,365.2858,365.1681,365.2367,400.0
2024-01-16 12:55:00,372.27,372.28,372.02,372.16,1101.0,364.9916,365.0014,364.7465,364.8838,1101.0
2024-01-16 13:00:00,372.1,372.36,372.1,372.36,600.0,364.8249,365.0799,364.8249,365.0799,600.0
2024-01-16 13:05:00,372.48,372.54,372.31,372.31,810.0,365.1975,365.2563,365.0308,365.0308,810.0
2024-01-16 13:10:00,372.44,372.45,372.44,372.45,300.0,365.1583,365.1681,365.1583,365.1681,300.0
2024-01-16 13:15:00,372.6,373.13,372.6,373.13,1707.0,365.3152,365.8348,365.3152,365.8348,1707.0
2024-01-16 13:20:00,372.9,373.02,372.71,372.85,1813.0,365.6093,365.727,365.423,365.5603,1813.0
2024-01-16 13:25:00,372.82,373.02,372.82,372.89,765.0,365.5309,365.727,365.5309,365.5995,765.0
2024-01-16 13:30:00,373.23,373.23,373.1,373.21,2900.0,365.9329,365.9329,365.8054,365.9132,2900.0
2024-01-16 13:35:00,373.1,373.1,372.76,372.86,1367.0,365.8054,365.8054,365.472,365.5701,1367.0
2024-01-16 13:40:00,372.76,372.79,372.0,372.27,2582.0,365.472,365.5015,364.7269,364.9916,2582.0
2024-01-16 13:45:00,372.08,372.08,371.9,371.91,849.0,364.8053,364.8053,364.6289,364.6387,849.0
2024-01-16 13:50:00,372.0,372.09,371.79,371.79,815.0,364.7269,364.8151,364.521,364.521,815.0
2024-01-16 13:55:00,371.9,372.09,371.86,371.97,1325.0,364.6289,364.8151,364.5896,364.6975,1325.0
2024-01-16 14:00:00,372.07,372.07,371.63,371.63,1611.0,364.7955,364.7955,364.3641,364.3641,1611.0
2024-01-16 14:05:00,371.44,371.86,371.44,371.48,1437.0,364.1778,364.5896,364.1778,364.2171,1437.0
2024-01-16 14:10:00,371.59,371.59,371.04,371.26,4414.0,364.3249,364.3249,363.7857,364.0014,4414.0
2024-01-16 14:15:00,371.24,371.42,371.15,371.27,1452.0,363.9818,364.1582,363.8935,364.0112,1452.0
2024-01-16 14:20:00,371.09,371.23,371.05,371.06,800.0,363.8347,363.972,363.7955,363.8053,800.0
2024-01-16 14:25:00,371.29,371.73,371.29,371.5,2214.0,364.0308,364.4622,364.0308,364.2367,2214.0
2024-01-16 14:30:00,371.49,371.69,371.4,371.69,1898.0,364.2269,364.423,364.1386,364.423,1898.0
2024-01-16 14:35:00,371.71,371.71,371.5,371.52,3228.0,364.4426,364.4426,364.2367,364.2563,3228.0
2024-01-16 14:40:00,371.5,371.55,371.35,371.37,1224.0,364.2367,364.2857,364.0896,364.1092,1224.0
2024-01-16 14:45:00,371.69,372.04,371.69,371.73,2806.0,364.423,364.7661,364.423,364.4622,2806.0
2024-01-16 14:50:00,371.87,371.88,371.66,371.66,600.0,364.5994,364.6092,364.3935,364.3935,600.0
2024-01-16 14:55:00,371.73,371.81,371.57,371.68,2065.0,364.4622,364.5406,364.3053,364.4132,2065.0
2024-01-16 15:00:00,371.81,371.81,371.59,371.59,1421.0,364.5406,364.5406,364.3249,364.3249,1421.0
2024-01-16 15:05:00,371.55,371.79,371.55,371.58,2412.0,364.2857,364.521,364.2857,364.3151,2412.0
2024-01-16 15:10:00,371.57,371.73,371.52,371.6,1688.0,364.3053,364.4622,364.2563,364.3347,1688.0
2024-01-16 15:15:00,371.6,371.63,371.41,371.53,3720.0,364.3347,364.3641,364.1484,364.2661,3720.0
2024-01-16 15:20:00,371.56,371.74,371.44,371.59,1935.0,364.2955,364.472,364.1778,364.3249,1935.0
2024-01-16 15:25:00,371.53,371.63,371.45,371.55,1971.0,364.2661,364.3641,364.1877,364.2857,1971.0
2024-01-16 15:30:00,371.66,371.91,371.51,371.51,3180.0,364.3935,364.6387,364.2465,364.2465,3180.0
2024-01-16 15:35:00,371.53,371.9,371.5,371.88,2914.0,364.2661,364.6289,364.2367,364.6092,2914.0
2024-01-16 15:40:00,371.71,372.01,371.6,371.93,2453.0,364.4426,364.7367,364.3347,364.6583,2453.0
2024-01-16 15:45:00,371.79,372.16,371.79,372.05,5089.0,364.521,364.8838,364.521,364.7759,5089.0
2024-01-16 15:50:00,371.9,372.94,371.56,372.94,14048.0,364.6289,365.6485,364.2955,365.6485,14048.0
2024-01-16 15:55:00,372.87,373.68,372.68,373.47,38447.0,365.5799,366.3741,365.3936,366.1682,38447.0
2024-01-17 09:30:00,369.14,374.06,368.41,374.06,11621.0,361.9228,366.7466,361.2071,366.7466,11621.0
2024-01-17 09:35:00,372.97,374.28,372.97,372.97,1100.0,365.6779,366.9623,365.6779,365.6779,1100.0
2024-01-17 09:40:00,373.68,374.07,372.72,372.79,2090.0,366.3741,366.7564,365.4328,365.5015,2090.0
2024-01-17 09:45:00,373.43,374.99,373.43,374.66,3894.0,366.1289,367.6584,366.1289,367.3349,3894.0
2024-01-17 09:50:00,374.76,375.43,374.57,374.57,5908.0,367.4329,368.0898,367.2467,367.2467,5908.0
2024-01-17 09:55:00,374.78,375.14,374.31,375.13,2647.0,367.4525,367.8055,366.9917,367.7957,2647.0
2024-01-17 10:00:00,375.31,376.42,375.31,376.16,3268.0,367.9722,369.0605,367.9722,368.8056,3268.0
2024-01-17 10:05:00,376.15,376.23,374.97,374.97,2228.0,368.7958,368.8742,367.6388,367.6388,2228.0
2024-01-17 10:10:00,375.12,375.52,375.11,375.52,1324.0,367.7859,368.1781,367.7761,368.1781,1324.0
2024-01-17 10:15:00,375.53,375.53,374.04,374.19,1345.0,368.1879,368.1879,366.727,366.8741,1345.0
2024-01-17 10:20:00,373.83,373.91,373.5,373.86,1354.0,366.5211,366.5996,366.1976,366.5505,1354.0
2024-01-17 10:25:00,374.03,374.15,373.73,374.0,714.0,366.7172,366.8349,366.4231,366.6878,714.0
2024-01-17 10:30:00,373.61,374.12,373.42,374.0,1164.0,366.3054,366.8055,366.1191,366.6878,1164.0
2024-01-17 10:35:00,374.18,374.4,373.92,374.1,2524.0,366.8643,367.08,366.6094,366.7858,2524.0
2024-01-17 10:40:00,373.94,374.06,373.77,373.98,3549.0,366.629,366.7466,366.4623,366.6682,3549.0
2024-01-17 10:45:00,373.98,374.5,373.97,374.0,1900.0,366.6682,367.178,366.6584,366.6878,1900.0
2024-01-17 10:50:00,373.74,374.05,373.74,374.03,2096.0,366.4329,366.7368,366.4329,366.7172,2096.0
2024-01-17 10:55:00,373.98,374.2,373.6,373.63,1580.0,366.6682,366.8839,366.2956,366.325,1580.0
2024-01-17 11:00:00,373.78,373.97,373.76,373.94,1368.0,366.4721,366.6584,366.4525,366.629,1368.0
2024-01-17 11:05:00,374.0,374.18,373.71,374.02,1280.0,366.6878,366.8643,366.4035,366.7074,1280.0
2024-01-17 11:10:00,373.85,374.06,373.74,373.75,800.0,366.5407,366.7466,366.4329,366.4427,800.0
2024-01-17 11:15:00,373.77,374.04,373.73,373.74,714.0,366.4623,366.727,366.4231,366.4329,714.0
2024-01-17 11:20:00,373.69,373.76,373.38,373.44,1324.0,366.3839,366.4525,366.0799,366.1387,1324.0
2024-01-17 11:25:00,373.7,373.75,373.43,373.43,1539.0,366.3937,366.4427,366.1289,366.1289,1539.0
2024-01-17 11:30:00,373.5,373.6,373.34,373.56,1630.0,366.1976,366.2956,366.0407,366.2564,1630.0
2024-01-17 11:35:00,373.43,373.58,373.34,373.34,502.0,366.1289,366.276,366.0407,366.0407,502.0
2024-01-17 11:40:00,373.29,373.33,373.07,373.08,606.0,365.9917,366.0309,365.776,365.7858,606.0
2024-01-17 11:45:00,373.34,373.34,373.14,373.14,200.0,366.0407,366.0407,365.8446,365.8446,200.0
2024-01-17 11:50:00,373.0,373.0,372.86,372.86,300.0,365.7073,365.7073,365.5701,365.5701,300.0
2024-01-17 11:55:00,372.84,373.12,372.84,373.12,4086.0,365.5505,365.825,365.5505,365.825,4086.0
2024-01-17 12:00:00,372.82,372.87,372.52,372.57,700.0,365.5309,365.5799,365.2367,365.2858,700.0
2024-01-17 12:05:00,372.5,372.71,372.5,372.56,1058.0,365.2171,365.423,365.2171,365.276,1058.0
2024-01-17 12:10:00,372.9,372.9,372.9,372.9,200.0,365.6093,365.6093,365.6093,365.6093,200.0
2024-01-17 12:15:00,372.66,372.79,372.37,372.37,1297.0,365.374,365.5015,365.0897,365.0897,1297.0
2024-01-17 12:20:00,372.54,372.54,372.19,372.19,812.0,365.2563,365.2563,364.9132,364.9132,812.0
2024-01-17 12:25:00,372.43,372.45,372.03,372.13,1057.0,365.1485,365.1681,364.7563,364.8544,1057.0
2024-01-17 12:30:00,372.12,372.25,372.12,372.25,510.0,364.8446,364.972,364.8446,364.972,510.0
2024-01-17 12:35:00,372.01,372.22,371.95,372.19,847.0,364.7367,364.9426,364.6779,364.9132,847.0
2024-01-17 12:40:00,372.19,372.26,371.9,371.9,885.0,364.9132,364.9818,364.6289,364.6289,885.0
2024-01-17 12:45:00,372.23,372.23,372.14,372.14,200.0,364.9524,364.9524,364.8642,364.8642,200.0
2024-01-17 12:50:00,372.38,372.5,372.27,372.5,700.0,365.0995,365.2171,364.9916,365.2171,700.0
2024-01-17 12:55:00,372.26,372.46,372.13,372.13,575.0,364.9818,365.1779,364.8544,364.8544,575.0
2024-01-17 13:00:00,372.23,372.23,372.22,372.23,138.0,364.9524,364.9524,364.9426,364.9524,138.0
2024-01-17 13:05:00,372.22,372.24,371.85,371.85,800.0,364.9426,364.9622,364.5798,364.5798,800.0
2024-01-17 13:10:00,371.8,372.29,371.79,372.1,1825.0,364.5308,365.0112,364.521,364.8249,1825.0
2024-01-17 13:15:00,372.06,372.06,371.88,371.88,733.0,364.7857,364.7857,364.6092,364.6092,733.0
2024-01-17 13:20:00,371.79,371.79,371.45,371.45,500.0,364.521,364.521,364.1877,364.1877,500.0
2024-01-17 13:25:00,371.65,371.86,371.61,371.86,300.0,364.3837,364.5896,364.3445,364.5896,300.0
2024-01-17 13:30:00,371.72,371.72,371.72,371.72,100.0,364.4524,364.4524,364.4524,364.4524,100.0
2024-01-17 13:35:00,371.57,371.57,371.44,371.44,1805.0,364.3053,364.3053,364.1778,364.1778,1805.0
2024-01-17 13:40:00,371.33,371.45,371.33,371.45,400.0,364.07,364.1877,364.07,364.1877,400.0
2024-01-17 13:45:00,371.35,371.36,371.25,371.25,500.0,364.0896,364.0994,363.9916,363.9916,500.0
2024-01-17 13:50:00,371.19,371.53,371.04,371.53,994.0,363.9327,364.2661,363.7857,364.2661,994.0
2024-01-17 13:55:00,371.53,371.7,371.45,371.61,724.0,364.2661,364.4328,364.1877,364.3445,724.0
2024-01-17 14:00:00,371.7,372.0,371.7,371.79,616.0,364.4328,364.7269,364.4328,364.521,616.0
2024-01-17 14:05:00,372.04,372.1,371.9,372.1,371.0,364.7661,364.8249,364.6289,364.8249,371.0
2024-01-17 14:10:00,371.98,371.98,371.61,371.61,1250.0,364.7073,364.7073,364.3445,364.3445,1250.0
2024-01-17 14:15:00,371.59,372.08,371.59,371.72,400.0,364.3249,364.8053,364.3249,364.4524,400.0
2024-01-17 14:20:00,372.06,372.29,372.06,372.28,1013.0,364.7857,365.0112,364.7857,365.0014,1013.0
2024-01-17 14:25:00,372.17,372.23,372.11,372.12,497.0,364.8936,364.9524,364.8348,364.8446,497.0
2024-01-17 14:30:00,372.22,372.25,371.91,371.94,1926.0,364.9426,364.972,364.6387,364.6681,1926.0
2024-01-17 14:35:00,372.08,372.08,371.71,371.76,901.0,364.8053,364.8053,364.4426,364.4916,901.0
2024-01-17 14:40:00,371.84,371.96,371.83,371.83,641.0,364.57,364.6877,364.5602,364.5602,641.0
2024-01-17 14:45:00,371.84,371.88,371.75,371.75,527.0,364.57,364.6092,364.4818,364.4818,527.0
2024-01-17 14:50:00,371.85,371.97,371.82,371.83,1205.0,364.5798,364.6975,364.5504,364.5602,1205.0
2024-01-17 14:55:00,371.88,371.88,371.71,371.71,1027.0,364.6092,364.6092,364.4426,364.4426,1027.0
2024-01-17 15:00:00,371.81,371.82,371.48,371.64,2774.0,364.5406,364.5504,364.2171,364.3739,2774.0
2024-01-17 15:05:00,371.53,371.72,371.42,371.42,3326.0,364.2661,364.4524,364.1582,364.1582,3326.0
2024-01-17 15:10:00,371.37,371.52,371.24,371.24,3102.0,364.1092,364.2563,363.9818,363.9818,3102.0
2024-01-17 15:15:00,371.37,371.53,371.36,371.42,1934.0,364.1092,364.2661,364.0994,364.1582,1934.0
2024-01-17 15:20:00,371.46,371.54,371.27,371.44,2644.0,364.1975,364.2759,364.0112,364.1778,2644.0
2024-01-17 15:25:00,371.38,371.53,371.3,371.37,1770.0,364.119,364.2661,364.0406,364.1092,1770.0
2024-01-17 15:30:00,371.47,371.61,371.39,371.39,1506.0,364.2073,364.3445,364.1288,364.1288,1506.0
2024-01-17 15:35:00,371.4,371.57,371.39,371.43,1771.0,364.1386,364.3053,364.1288,364.168,1771.0
2024-01-17 15:40:00,371.49,371.6,371.41,371.6,2651.0,364.2269,364.3347,364.1484,364.3347,2651.0
2024-01-17 15:45:00,371.62,371.89,371.62,371.63,2703.0,364.3543,364.6191,364.3543,364.3641,2703.0
2024-01-17 15:50:00,371.77,372.11,371.77,371.98,5263.0,364.5014,364.8348,364.5014,364.7073,5263.0
2024-01-17 15:55:00,371.97,372.25,371.91,371.92,21191.0,364.6975,364.972,364.6387,364.6485,21191.0
2024-01-18 09:30:00,372.21,372.21,372.21,372.21,3223.0,364.9328,364.9328,364.9328,364.9328,3223.0
2024-01-18 09:35:00,371.71,372.27,371.18,371.84,957.0,364.4426,364.9916,363.9229,364.57,957.0
2024-01-18 09:40:00,371.48,372.07,370.61,370.61,1389.0,364.2171,364.7955,363.3641,363.3641,1389.0
2024-01-18 09:45:00,370.43,372.56,370.43,372.56,1882.0,363.1876,365.276,363.1876,365.276,1882.0
2024-01-18 09:50:00,372.62,372.62,371.62,371.87,1532.0,365.3348,365.3348,364.3543,364.5994,1532.0
2024-01-18 09:55:00,371.74,372.11,371.48,372.06,1628.0,364.472,364.8348,364.2171,364.7857,1628.0
2024-01-18 10:00:00,372.22,372.7,372.16,372.7,700.0,364.9426,365.4132,364.8838,365.4132,700.0
2024-01-18 10:05:00,373.36,373.36,373.07,373.07,1000.0,366.0603,366.0603,365.776,365.776,1000.0
2024-01-18 10:10:00,372.95,373.29,372.95,373.2,1270.0,365.6583,365.9917,365.6583,365.9034,1270.0
2024-01-18 10:15:00,373.36,373.4,372.88,373.25,1532.0,366.0603,366.0995,365.5897,365.9525,1532.0
2024-01-18 10:20:00,373.56,373.56,372.75,372.77,1600.0,366.2564,366.2564,365.4622,365.4818,1600.0
2024-01-18 10:25:00,372.75,373.22,372.74,373.01,1340.0,365.4622,365.923,365.4524,365.7172,1340.0
2024-01-18 10:30:00,373.12,373.25,372.99,373.25,1236.0,365.825,365.9525,365.6975,365.9525,1236.0
2024-01-18 10:35:00,373.2,373.51,373.19,373.51,1200.0,365.9034,366.2074,365.8936,366.2074,1200.0
2024-01-18 10:40:00,373.5,373.58,373.09,373.53,1167.0,366.1976,366.276,365.7956,366.227,1167.0
2024-01-18 10:45:00,373.28,373.28,372.75,372.75,1018.0,365.9819,365.9819,365.4622,365.4622,1018.0
2024-01-18 10:50:00,372.75,372.76,372.24,372.3,1620.0,365.4622,365.472,364.9622,365.021,1620.0
2024-01-18 10:55:00,372.09,372.09,371.38,371.72,950.0,364.8151,364.8151,364.119,364.4524,950.0
2024-01-18 11:00:00,371.46,371.46,371.02,371.31,1220.0,364.1975,364.1975,363.7661,364.0504,1220.0
2024-01-18 11:05:00,371.33,371.71,371.33,371.64,969.0,364.07,364.4426,364.07,364.3739,969.0
2024-01-18 11:10:00,371.69,371.69,371.52,371.57,900.0,364.423,364.423,364.2563,364.3053,900.0
2024-01-18 11:15:00,371.74,372.37,371.74,372.05,2341.0,364.472,365.0897,364.472,364.7759,2341.0
2024-01-18 11:20:00,371.86,371.86,371.56,371.59,927.0,364.5896,364.5896,364.2955,364.3249,927.0
2024-01-18 11:25:00,371.74,371.76,371.53,371.53,826.0,364.472,364.4916,364.2661,364.2661,826.0
2024-01-18 11:30:00,371.47,372.08,371.45,372.08,1016.0,364.2073,364.8053,364.1877,364.8053,1016.0
2024-01-18 11:35:00,372.03,372.03,371.67,371.68,811.0,364.7563,364.7563,364.4034,364.4132,811.0
2024-01-18 11:40:00,371.5,371.55,371.25,371.28,1555.0,364.2367,364.2857,363.9916,364.021,1555.0
2024-01-18 11:45:00,371.06,371.12,370.94,370.94,936.0,363.8053,363.8641,363.6876,363.6876,936.0
2024-01-18 11:50:00,370.85,371.2,370.84,371.2,3281.0,363.5994,363.9425,363.5896,363.9425,3281.0
2024-01-18 11:55:00,370.92,371.09,370.84,370.84,982.0,363.668,363.8347,363.5896,363.5896,982.0
2024-01-18 12:00:00,370.7,370.7,370.15,370.18,1300.0,363.4523,363.4523,362.9131,362.9425,1300.0
2024-01-18 12:05:00,370.2,370.35,370.2,370.25,586.0,362.9621,363.1092,362.9621,363.0111,586.0
2024-01-18 12:10:00,370.25,370.27,370.25,370.27,412.0,363.0111,363.0307,363.0111,363.0307,412.0
2024-01-18 12:15:00,370.52,370.54,370.28,370.41,683.0,363.2758,363.2954,363.0405,363.168,683.0
2024-01-18 12:20:00,370.97,370.97,370.56,370.66,2254.0,363.717,363.717,363.3151,363.4131,2254.0
2024-01-18 12:25:00,370.63,370.64,370.27,370.28,1007.0,363.3837,363.3935,363.0307,363.0405,1007.0
2024-01-18 12:30:00,370.28,370.63,370.17,370.44,1874.0,363.0405,363.3837,362.9327,363.1974,1874.0
2024-01-18 12:35:00,370.38,370.98,370.37,370.56,946.0,363.1386,363.7268,363.1288,363.3151,946.0
2024-01-18 12:40:00,370.68,370.99,370.37,370.99,7324.0,363.4327,363.7366,363.1288,363.7366,7324.0
2024-01-18 12:45:00,370.94,371.07,370.88,371.04,1780.0,363.6876,363.8151,363.6288,363.7857,1780.0
2024-01-18 12:50:00,370.82,370.82,370.72,370.72,900.0,363.57,363.57,363.4719,363.4719,900.0
2024-01-18 12:55:00,370.84,370.85,370.34,370.39,1500.0,363.5896,363.5994,363.0994,363.1484,1500.0
2024-01-18 13:00:00,370.27,370.27,370.05,370.27,945.0,363.0307,363.0307,362.815,363.0307,945.0
2024-01-18 13:05:00,370.31,370.31,369.29,369.37,7561.0,363.0699,363.0699,362.0699,362.1483,7561.0
2024-01-18 13:10:00,369.65,370.15,369.65,370.11,930.0,362.4228,362.9131,362.4228,362.8739,930.0
2024-01-18 13:15:00,370.21,370.49,370.21,370.48,1373.0,362.9719,363.2464,362.9719,363.2366,1373.0
2024-01-18 13:20:00,370.38,370.54,370.12,370.5,762.0,363.1386,363.2954,362.8837,363.2562,762.0
2024-01-18 13:25:00,370.5,370.88,370.5,370.88,690.0,363.2562,363.6288,363.2562,363.6288,690.0
2024-01-18 13:30:00,370.71,371.09,370.66,370.96,910.0,363.4621,363.8347,363.4131,363.7072,910.0
2024-01-18 13:35:00,370.85,371.24,370.85,371.06,612.0,363.5994,363.9818,363.5994,363.8053,612.0
2024-01-18 13:40:00,371.22,371.22,371.03,371.1,620.0,363.9622,363.9622,363.7759,363.8445,620.0
2024-01-18 13:45:00,371.11,371.14,371.01,371.13,712.0,363.8543,363.8837,363.7563,363.8739,712.0
2024-01-18 13:50:00,371.05,371.1,370.94,370.94,1317.0,363.7955,363.8445,363.6876,363.6876,1317.0
2024-01-18 13:55:00,370.91,371.02,370.9,370.96,1747.0,363.6582,363.7661,363.6484,363.7072,1747.0
2024-01-18 14:00:00,370.99,371.31,370.99,371.05,3804.0,363.7366,364.0504,363.7366,363.7955,3804.0
2024-01-18 14:05:00,371.19,371.2,370.99,370.99,13930.0,363.9327,363.9425,363.7366,363.7366,13930.0
2024-01-18 14:10:00,370.95,371.17,370.92,371.04,1931.0,363.6974,363.9131,363.668,363.7857,1931.0
2024-01-18 14:15:00,371.09,371.09,370.87,370.91,1336.0,363.8347,363.8347,363.619,363.6582,1336.0
2024-01-18 14:20:00,371.05,371.23,371.04,371.23,3481.0,363.7955,363.972,363.7857,363.972,3481.0
2024-01-18 14:25:00,371.23,371.3,371.18,371.21,1305.0,363.972,364.0406,363.9229,363.9523,1305.0
2024-01-18 14:30:00,371.32,371.6,371.24,371.53,5742.0,364.0602,364.3347,363.9818,364.2661,5742.0
2024-01-18 14:35:00,371.53,371.63,371.47,371.47,2363.0,364.2661,364.3641,364.2073,364.2073,2363.0
2024-01-18 14:40:00,371.7,371.87,371.37,371.61,1819.0,364.4328,364.5994,364.1092,364.3445,1819.0
2024-01-18 14:45:00,371.45,371.58,371.07,371.34,3405.0,364.1877,364.3151,363.8151,364.0798,3405.0
2024-01-18 14:50:00,371.64,371.83,371.6,371.69,2240.0,364.3739,364.5602,364.3347,364.423,2240.0
2024-01-18 14:55:00,371.74,371.98,371.68,371.81,2575.0,364.472,364.7073,364.4132,364.5406,2575.0
2024-01-18 15:00:00,372.0,372.38,371.85,372.34,1755.0,364.7269,365.0995,364.5798,365.0603,1755.0
2024-01-18 15:05:00,372.17,372.8,372.17,372.65,3318.0,364.8936,365.5113,364.8936,365.3642,3318.0
2024-01-18 15:10:00,372.72,372.72,372.39,372.45,3287.0,365.4328,365.4328,365.1093,365.1681,3287.0
2024-01-18 15:15:00,372.59,372.62,372.45,372.58,2354.0,365.3054,365.3348,365.1681,365.2956,2354.0
2024-01-18 15:20:00,372.65,372.86,372.51,372.53,1194.0,365.3642,365.5701,365.2269,365.2465,1194.0
2024-01-18 15:25:00,372.59,372.99,372.5,372.99,2237.0,365.3054,365.6975,365.2171,365.6975,2237.0
2024-01-18 15:30:00,373.14,373.37,373.14,373.23,6089.0,365.8446,366.0701,365.8446,365.9329,6089.0
2024-01-18 15:35:00,373.37,373.56,373.34,373.47,5780.0,366.0701,366.2564,366.0407,366.1682,5780.0
2024-01-18 15:40:00,373.41,373.7,373.38,373.52,5280.0,366.1093,366.3937,366.0799,366.2172,5280.0
2024-01-18 15:45:00,373.59,374.12,373.52,374.12,5121.0,366.2858,366.8055,366.2172,366.8055,5121.0
2024-01-18 15:50:00,374.4,374.85,374.37,374.48,5297.0,367.08,367.5212,367.0506,367.1584,5297.0
2024-01-18 15:55:00,374.5,375.0,374.02,374.88,34737.0,367.178,367.6682,366.7074,367.5506,34737.0
2024-01-19 09:30:00,377.63,378.62,375.21,377.29,32420.0,370.2468,371.2175,367.8741,369.9135,32420.0
2024-01-19 09:35:00,375.96,375.96,374.57,375.54,1702.0,368.6095,368.6095,367.2467,368.1977,1702.0
2024-01-19 09:40:00,374.87,374.87,374.16,374.77,500.0,367.5408,367.5408,366.8447,367.4427,500.0
2024-01-19 09:45:00,374.17,374.98,374.06,374.71,3174.0,366.8545,367.6486,366.7466,367.3839,3174.0
2024-01-19 09:50:00,375.05,375.05,375.01,375.01,300.0,367.7173,367.7173,367.6781,367.6781,300.0
2024-01-19 09:55:00,375.29,377.04,375.03,377.04,2338.0,367.9526,369.6684,367.6977,369.6684,2338.0
2024-01-19 10:00:00,376.14,376.27,375.5,375.93,2160.0,368.786,368.9134,368.1585,368.5801,2160.0
2024-01-19 10:05:00,375.82,376.01,375.45,375.92,4729.0,368.4722,368.6585,368.1094,368.5703,4729.0
2024-01-19 10:10:00,376.66,376.83,376.41,376.66,1064.0,369.2958,369.4625,369.0507,369.2958,1064.0
2024-01-19 10:15:00,376.61,376.84,376.46,376.83,1136.0,369.2468,369.4723,369.0997,369.4625,1136.0
2024-01-19 10:20:00,377.04,377.29,376.62,376.75,2990.0,369.6684,369.9135,369.2566,369.384,2990.0
2024-01-19 10:25:00,376.41,376.45,376.05,376.45,1611.0,369.0507,369.0899,368.6977,369.0899,1611.0
2024-01-19 10:30:00,376.23,376.24,375.35,375.76,1127.0,368.8742,368.884,368.0114,368.4134,1127.0
2024-01-19 10:35:00,375.92,376.31,375.68,375.9,1401.0,368.5703,368.9526,368.335,368.5507,1401.0
2024-01-19 10:40:00,376.01,376.48,376.01,376.31,975.0,368.6585,369.1193,368.6585,368.9526,975.0
2024-01-19 10:45:00,376.3,376.44,376.15,376.15,1008.0,368.9428,369.0801,368.7958,368.7958,1008.0
2024-01-19 10:50:00,376.16,376.69,375.97,376.08,1574.0,368.8056,369.3252,368.6193,368.7271,1574.0
2024-01-19 10:55:00,376.44,376.88,376.43,376.88,1042.0,369.0801,369.5115,369.0703,369.5115,1042.0
2024-01-19 11:00:00,376.97,377.37,376.8,377.15,3029.0,369.5997,369.9919,369.4331,369.7762,3029.0
2024-01-19 11:05:00,377.13,377.78,376.96,377.78,3462.0,369.7566,370.3939,369.5899,370.3939,3462.0
2024-01-19 11:10:00,377.79,378.35,377.79,378.02,1002.0,370.4037,370.9527,370.4037,370.6292,1002.0
2024-01-19 11:15:00,378.14,378.33,378.06,378.18,1800.0,370.7469,370.9331,370.6684,370.7861,1800.0
2024-01-19 11:20:00,378.13,378.54,378.12,378.47,2364.0,370.7371,371.139,370.7272,371.0704,2364.0
2024-01-19 11:25:00,378.3,378.37,378.02,378.07,1122.0,370.9037,370.9724,370.6292,370.6782,1122.0
2024-01-19 11:30:00,378.13,378.45,378.02,378.44,1033.0,370.7371,371.0508,370.6292,371.041,1033.0
2024-01-19 11:35:00,377.9,377.9,377.55,377.74,1535.0,370.5115,370.5115,370.1684,370.3547,1535.0
2024-01-19 11:40:00,377.68,377.8,377.65,377.66,600.0,370.2958,370.4135,370.2664,370.2762,600.0
2024-01-19 11:45:00,377.65,377.65,377.11,377.3,2283.0,370.2664,370.2664,369.737,369.9233,2283.0
2024-01-19 11:50:00,377.49,377.55,377.45,377.45,612.0,370.1096,370.1684,370.0703,370.0703,612.0
2024-01-19 11:55:00,377.4,377.57,377.19,377.55,1362.0,370.0213,370.188,369.8154,370.1684,1362.0
2024-01-19 12:00:00,377.49,377.79,377.48,377.49,1385.0,370.1096,370.4037,370.0998,370.1096,1385.0
2024-01-19 12:05:00,377.59,377.7,377.48,377.48,500.0,370.2076,370.3155,370.0998,370.0998,500.0
2024-01-19 12:10:00,377.36,377.41,377.19,377.41,1195.0,369.9821,370.0311,369.8154,370.0311,1195.0
2024-01-19 12:15:00,377.65,377.88,377.65,377.75,300.0,370.2664,370.4919,370.2664,370.3645,300.0
2024-01-19 12:20:00,377.75,377.97,377.75,377.9,500.0,370.3645,370.5802,370.3645,370.5115,500.0
2024-01-19 12:25:00,378.11,378.3,378.11,378.3,300.0,370.7174,370.9037,370.7174,370.9037,300.0
2024-01-19 12:30:00,378.41,378.8,378.34,378.8,1137.0,371.0116,371.394,370.9429,371.394,1137.0
2024-01-19 12:35:00,378.75,378.75,378.51,378.51,1150.0,371.3449,371.3449,371.1096,371.1096,1150.0
2024-01-19 12:40:00,378.38,378.82,378.33,378.82,652.0,370.9822,371.4136,370.9331,371.4136,652.0
2024-01-19 12:45:00,378.56,379.16,378.56,379.13,947.0,371.1586,371.7469,371.1586,371.7175,947.0
2024-01-19 12:50:00,379.21,379.36,378.92,379.36,2400.0,371.7959,371.943,371.5116,371.943,2400.0
2024-01-19 12:55:00,379.41,379.5,379.38,379.41,861.0,371.992,372.0803,371.9626,371.992,861.0
2024-01-19 13:00:00,379.39,379.39,379.17,379.17,1419.0,371.9724,371.9724,371.7567,371.7567,1419.0
2024-01-19 13:05:00,379.44,379.56,379.38,379.5,518.0,372.0214,372.1391,371.9626,372.0803,518.0
2024-01-19 13:10:00,379.28,379.55,379.27,379.55,573.0,371.8646,372.1293,371.8548,372.1293,573.0
2024-01-19 13:15:00,379.91,379.92,379.47,379.47,2693.0,372.4822,372.4921,372.0509,372.0509,2693.0
2024-01-19 13:20:00,379.51,380.01,379.51,379.91,1187.0,372.0901,372.5803,372.0901,372.4822,1187.0
2024-01-19 13:25:00,379.88,380.06,379.61,380.06,1033.0,372.4528,372.6293,372.1881,372.6293,1033.0
2024-01-19 13:30:00,380.15,380.29,380.13,380.14,986.0,372.7176,372.8548,372.6979,372.7078,986.0
2024-01-19 13:35:00,380.32,380.38,380.03,380.05,1000.0,372.8842,372.9431,372.5999,372.6195,1000.0
2024-01-19 13:40:00,379.97,380.32,379.96,380.32,700.0,372.5411,372.8842,372.5313,372.8842,700.0
2024-01-19 13:45:00,380.27,380.39,380.09,380.39,1817.0,372.8352,372.9529,372.6587,372.9529,1817.0
2024-01-19 13:50:00,380.39,380.48,380.2,380.48,1453.0,372.9529,373.0411,372.7666,373.0411,1453.0
2024-01-19 13:55:00,380.43,380.96,380.43,380.88,2411.0,372.9921,373.5117,372.9921,373.4333,2411.0
2024-01-19 14:00:00,381.13,381.28,380.79,381.28,4896.0,373.6784,373.8255,373.345,373.8255,4896.0
2024-01-19 14:05:00,380.94,381.32,380.94,381.29,1200.0,373.4921,373.8647,373.4921,373.8353,1200.0
2024-01-19 14:10:00,381.39,381.8,381.26,381.73,1703.0,373.9333,374.3353,373.8059,374.2667,1703.0
2024-01-19 14:15:00,381.77,381.99,381.57,381.57,1265.0,374.3059,374.5216,374.1098,374.1098,1265.0
2024-01-19 14:20:00,381.52,381.77,381.51,381.69,1000.0,374.0608,374.3059,374.051,374.2274,1000.0
2024-01-19 14:25:00,381.91,382.2,381.61,381.61,2170.0,374.4431,374.7275,374.149,374.149,2170.0
2024-01-19 14:30:00,381.67,381.71,381.09,381.09,600.0,374.2078,374.2471,373.6392,373.6392,600.0
2024-01-19 14:35:00,381.08,381.17,380.74,381.03,1877.0,373.6294,373.7176,373.296,373.5804,1877.0
2024-01-19 14:40:00,381.12,381.28,381.05,381.05,1145.0,373.6686,373.8255,373.6,373.6,1145.0
2024-01-19 14:45:00,381.05,381.36,380.98,381.36,1931.0,373.6,373.9039,373.5313,373.9039,1931.0
2024-01-19 14:50:00,381.38,381.38,381.13,381.28,801.0,373.9235,373.9235,373.6784,373.8255,801.0
2024-01-19 14:55:00,381.39,381.48,381.27,381.48,520.0,373.9333,374.0216,373.8157,374.0216,520.0
2024-01-19 15:00:00,381.49,381.86,381.4,381.65,2701.0,374.0314,374.3941,373.9431,374.1882,2701.0
2024-01-19 15:05:00,381.56,381.8,381.32,381.33,2341.0,374.1,374.3353,373.8647,373.8745,2341.0
2024-01-19 15:10:00,381.58,381.75,381.5,381.59,2588.0,374.1196,374.2863,374.0412,374.1294,2588.0
2024-01-19 15:15:00,381.75,381.83,381.58,381.75,2172.0,374.2863,374.3647,374.1196,374.2863,2172.0
2024-01-19 15:20:00,381.78,381.84,381.46,381.46,3276.0,374.3157,374.3745,374.0019,374.0019,3276.0
2024-01-19 15:25:00,381.45,381.55,381.31,381.31,2954.0,373.9921,374.0902,373.8549,373.8549,2954.0
2024-01-19 15:30:00,381.29,381.35,381.14,381.26,2673.0,373.8353,373.8941,373.6882,373.8059,2673.0
2024-01-19 15:35:00,381.33,381.93,381.33,381.87,2820.0,373.8745,374.4628,373.8745,374.4039,2820.0
2024-01-19 15:40:00,381.81,381.96,381.43,381.53,2531.0,374.3451,374.4922,373.9725,374.0706,2531.0
2024-01-19 15:45:00,381.48,381.83,381.42,381.8,4036.0,374.0216,374.3647,373.9627,374.3353,4036.0
2024-01-19 15:50:00,381.9,382.26,381.06,381.14,15858.0,374.4333,374.7863,373.6098,373.6882,15858.0
2024-01-19 15:55:00,381.06,381.92,381.02,381.82,25916.0,373.6098,374.453,373.5705,374.3549,25916.0
2024-01-22 09:30:00,382.66,384.37,382.66,384.35,5441.0,375.1785,376.8551,375.1785,376.8354,5441.0
2024-01-22 09:35:00,383.91,386.89,383.9,386.67,2388.0,376.404,379.3258,376.3942,379.1101,2388.0
2024-01-22 09:40:00,387.07,387.07,385.2,386.08,2244.0,379.5023,379.5023,377.6688,378.5316,2244.0
2024-01-22 09:45:00,386.5,387.4,386.44,387.4,1368.0,378.9434,379.8258,378.8846,379.8258,1368.0
2024-01-22 09:50:00,386.54,387.15,386.53,386.83,2224.0,378.9826,379.5807,378.9728,379.267,2224.0
2024-01-22 09:55:00,386.82,387.0,386.0,386.98,4087.0,379.2571,379.4336,378.4532,379.414,4087.0
2024-01-22 10:00:00,386.85,387.25,386.5,386.5,2247.0,379.2866,379.6787,378.9434,378.9434,2247.0
2024-01-22 10:05:00,386.96,387.35,386.48,387.35,2232.0,379.3944,379.7768,378.9238,379.7768,2232.0
2024-01-22 10:10:00,387.15,387.95,386.97,387.95,9074.0,379.5807,380.3651,379.4042,380.3651,9074.0
2024-01-22 10:15:00,387.45,387.99,387.45,387.79,3365.0,379.8748,380.4043,379.8748,380.2082,3365.0
2024-01-22 10:20:00,387.74,388.11,387.74,388.11,1278.0,380.1592,380.5219,380.1592,380.5219,1278.0
2024-01-22 10:25:00,388.22,388.69,388.12,388.12,1609.0,380.6298,381.0906,380.5317,380.5317,1609.0
2024-01-22 10:30:00,388.02,388.05,387.15,387.15,1999.0,380.4337,380.4631,379.5807,379.5807,1999.0
2024-01-22 10:35:00,387.13,388.0,387.12,387.71,1299.0,379.5611,380.4141,379.5513,380.1297,1299.0
2024-01-22 10:40:00,387.71,388.09,387.17,387.18,2589.0,380.1297,380.5023,379.6003,379.6101,2589.0
2024-01-22 10:45:00,387.44,387.44,386.4,386.79,1328.0,379.865,379.865,378.8454,379.2277,1328.0
2024-01-22 10:50:00,386.8,386.91,386.61,386.61,619.0,379.2375,379.3454,379.0513,379.0513,619.0
2024-01-22 10:55:00,386.55,386.71,386.27,386.56,1036.0,378.9924,379.1493,378.7179,379.0022,1036.0
2024-01-22 11:00:00,386.41,386.41,385.14,385.14,1000.0,378.8552,378.8552,377.61,377.61,1000.0
2024-01-22 11:05:00,385.13,385.53,385.13,385.18,1000.0,377.6002,377.9924,377.6002,377.6492,1000.0
2024-01-22 11:10:00,385.08,385.78,385.08,385.71,4198.0,377.5512,378.2375,377.5512,378.1689,4198.0
2024-01-22 11:15:00,385.72,386.01,385.69,386.01,1944.0,378.1787,378.463,378.1492,378.463,1944.0
2024-01-22 11:20:00,386.09,386.09,385.72,385.9,1632.0,378.5414,378.5414,378.1787,378.3551,1632.0
2024-01-22 11:25:00,385.86,386.48,385.85,386.48,1100.0,378.3159,378.9238,378.3061,378.9238,1100.0
2024-01-22 11:30:00,386.23,386.37,386.13,386.37,1300.0,378.6787,378.8159,378.5806,378.8159,1300.0
2024-01-22 11:35:00,386.15,386.27,386.01,386.02,1501.0,378.6002,378.7179,378.463,378.4728,1501.0
2024-01-22 11:40:00,386.19,386.32,385.56,385.56,2381.0,378.6395,378.7669,378.0218,378.0218,2381.0
2024-01-22 11:45:00,385.79,386.06,385.79,385.81,2243.0,378.2473,378.512,378.2473,378.2669,2243.0
2024-01-22 11:50:00,385.72,386.51,385.72,386.28,1200.0,378.1787,378.9532,378.1787,378.7277,1200.0
2024-01-22 11:55:00,386.45,386.67,386.27,386.37,800.0,378.8944,379.1101,378.7179,378.8159,800.0
2024-01-22 12:00:00,386.66,386.86,386.66,386.86,300.0,379.1003,379.2964,379.1003,379.2964,300.0
2024-01-22 12:05:00,386.8,386.8,386.5,386.55,937.0,379.2375,379.2375,378.9434,378.9924,937.0
2024-01-22 12:10:00,386.73,386.74,386.48,386.48,1945.0,379.1689,379.1787,378.9238,378.9238,1945.0
2024-01-22 12:15:00,386.48,386.88,386.47,386.88,1017.0,378.9238,379.316,378.914,379.316,1017.0
2024-01-22 12:20:00,387.07,387.35,387.01,387.35,1581.0,379.5023,379.7768,379.4434,379.7768,1581.0
2024-01-22 12:25:00,387.27,387.27,387.16,387.16,541.0,379.6984,379.6984,379.5905,379.5905,541.0
2024-01-22 12:30:00,387.16,387.16,386.47,386.67,4349.0,379.5905,379.5905,378.914,379.1101,4349.0
2024-01-22 12:35:00,386.6,386.82,386.6,386.67,1227.0,379.0415,379.2571,379.0415,379.1101,1227.0
2024-01-22 12:40:00,386.67,386.71,386.55,386.55,600.0,379.1101,379.1493,378.9924,378.9924,600.0
2024-01-22 12:45:00,386.47,386.65,386.38,386.38,550.0,378.914,379.0905,378.8258,378.8258,550.0
2024-01-22 12:50:00,386.53,386.89,386.5,386.88,1702.0,378.9728,379.3258,378.9434,379.316,1702.0
2024-01-22 12:55:00,386.81,386.94,386.7,386.94,700.0,379.2473,379.3748,379.1395,379.3748,700.0
2024-01-22 13:00:00,386.76,386.79,386.69,386.76,741.0,379.1983,379.2277,379.1297,379.1983,741.0
2024-01-22 13:05:00,386.75,387.1,386.74,386.92,800.0,379.1885,379.5317,379.1787,379.3552,800.0
2024-01-22 13:10:00,386.78,387.15,386.78,387.14,997.0,379.2179,379.5807,379.2179,379.5709,997.0
2024-01-22 13:15:00,387.11,387.11,386.83,387.04,1000.0,379.5415,379.5415,379.267,379.4728,1000.0
2024-01-22 13:20:00,386.99,386.99,386.82,386.89,605.0,379.4238,379.4238,379.2571,379.3258,605.0
2024-01-22 13:25:00,386.96,386.96,386.39,386.42,1397.0,379.3944,379.3944,378.8356,378.865,1397.0
2024-01-22 13:30:00,386.27,386.51,386.27,386.51,309.0,378.7179,378.9532,378.7179,378.9532,309.0
2024-01-22 13:35:00,386.64,386.79,386.64,386.79,748.0,379.0807,379.2277,379.0807,379.2277,748.0
2024-01-22 13:40:00,386.68,386.68,386.55,386.55,500.0,379.1199,379.1199,378.9924,378.9924,500.0
2024-01-22 13:45:00,386.64,386.77,386.62,386.74,1194.0,379.0807,379.2081,379.0611,379.1787,1194.0
2024-01-22 13:50:00,386.79,386.8,386.71,386.79,1019.0,379.2277,379.2375,379.1493,379.2277,1019.0
2024-01-22 13:55:00,386.93,386.96,386.83,386.83,1100.0,379.365,379.3944,379.267,379.267,1100.0
2024-01-22 14:00:00,386.76,386.82,386.76,386.82,200.0,379.1983,379.2571,379.1983,379.2571,200.0
2024-01-22 14:05:00,386.68,386.89,386.68,386.89,700.0,379.1199,379.3258,379.1199,379.3258,700.0
2024-01-22 14:10:00,386.7,386.7,386.36,386.37,862.0,379.1395,379.1395,378.8061,378.8159,862.0
2024-01-22 14:15:00,386.42,386.42,385.94,385.94,1039.0,378.865,378.865,378.3944,378.3944,1039.0
2024-01-22 14:20:00,386.03,386.22,385.9,386.22,1504.0,378.4826,378.6689,378.3551,378.6689,1504.0
2024-01-22 14:25:00,386.07,386.23,386.04,386.16,535.0,378.5218,378.6787,378.4924,378.6101,535.0
2024-01-22 14:30:00,386.15,386.23,386.02,386.05,900.0,378.6002,378.6787,378.4728,378.5022,900.0
2024-01-22 14:35:00,386.19,386.34,386.19,386.21,665.0,378.6395,378.7865,378.6395,378.6591,665.0
2024-01-22 14:40:00,386.1,386.31,385.89,386.11,2215.0,378.5512,378.7571,378.3453,378.561,2215.0
2024-01-22 14:45:00,386.09,386.09,385.9,386.01,630.0,378.5414,378.5414,378.3551,378.463,630.0
2024-01-22 14:50:00,385.96,385.96,385.81,385.95,1434.0,378.414,378.414,378.2669,378.4042,1434.0
2024-01-22 14:55:00,385.88,386.01,385.78,385.99,856.0,378.3355,378.463,378.2375,378.4434,856.0
2024-01-22 15:00:00,385.97,386.1,385.84,386.1,650.0,378.4238,378.5512,378.2963,378.5512,650.0
2024-01-22 15:05:00,385.89,386.05,385.82,385.99,2762.0,378.3453,378.5022,378.2767,378.4434,2762.0
2024-01-22 15:10:00,386.01,386.2,385.96,385.96,650.0,378.463,378.6493,378.414,378.414,650.0
2024-01-22 15:15:00,385.91,385.91,385.84,385.84,240.0,378.3649,378.3649,378.2963,378.2963,240.0
2024-01-22 15:20:00,386.05,386.05,385.79,385.8,1214.0,378.5022,378.5022,378.2473,378.2571,1214.0
2024-01-22 15:25:00,385.87,386.11,385.87,385.97,805.0,378.3257,378.561,378.3257,378.4238,805.0
2024-01-22 15:30:00,386.13,386.41,386.12,386.37,2000.0,378.5806,378.8552,378.5708,378.8159,2000.0
2024-01-22 15:35:00,386.4,386.59,386.39,386.48,2264.0,378.8454,379.0316,378.8356,378.9238,2264.0
2024-01-22 15:40:00,386.47,386.56,386.14,386.27,2524.0,378.914,379.0022,378.5904,378.7179,2524.0
2024-01-22 15:45:00,386.28,386.57,386.28,386.5,3699.0,378.7277,379.012,378.7277,378.9434,3699.0
2024-01-22 15:50:00,386.35,387.1,386.35,387.01,3911.0,378.7963,379.5317,378.7963,379.4434,3911.0
2024-01-22 15:55:00,387.06,387.5,386.91,387.1,14938.0,379.4925,379.9239,379.3454,379.5317,14938.0
2024-01-23 09:30:00,387.52,387.85,387.52,387.71,4598.0,379.9435,380.267,379.9435,380.1297,4598.0
2024-01-23 09:35:00,387.05,387.23,386.76,387.23,394.0,379.4827,379.6591,379.1983,379.6591,394.0
2024-01-23 09:40:00,387.09,387.09,386.64,387.03,400.0,379.5219,379.5219,379.0807,379.463,400.0
2024-01-23 09:45:00,387.16,387.16,387.15,387.16,100.0,379.5905,379.5905,379.5807,379.5905,100.0
2024-01-23 09:50:00,386.82,386.82,386.4,386.59,7793.0,379.2571,379.2571,378.8454,379.0316,7793.0
2024-01-23 09:55:00,386.35,386.83,386.33,386.63,1642.0,378.7963,379.267,378.7767,379.0709,1642.0
2024-01-23 10:00:00,387.33,387.33,386.59,386.6,2112.0,379.7572,379.7572,379.0316,379.0415,2112.0
2024-01-23 10:05:00,386.33,386.34,386.1,386.28,500.0,378.7767,378.7865,378.5512,378.7277,500.0
2024-01-23 10:10:00,386.27,387.52,386.27,387.4,1102.0,378.7179,379.9435,378.7179,379.8258,1102.0
2024-01-23 10:15:00,387.3,387.9,387.28,387.73,1394.0,379.7278,380.316,379.7082,380.1494,1394.0
2024-01-23 10:20:00,387.59,387.69,386.79,386.99,3816.0,380.0121,380.1101,379.2277,379.4238,3816.0
2024-01-23 10:25:00,386.79,386.82,386.79,386.81,580.0,379.2277,379.2571,379.2277,379.2473,580.0
2024-01-23 10:30:00,386.6,386.6,385.88,385.92,1854.0,379.0415,379.0415,378.3355,378.3747,1854.0
2024-01-23 10:35:00,385.91,386.07,385.82,385.98,2329.0,378.3649,378.5218,378.2767,378.4336,2329.0
2024-01-23 10:40:00,385.98,385.98,385.69,385.83,4422.0,378.4336,378.4336,378.1492,378.2865,4422.0
2024-01-23 10:45:00,385.83,385.83,384.97,385.21,4594.0,378.2865,378.2865,377.4433,377.6786,4594.0
2024-01-23 10:50:00,384.99,385.26,384.85,385.2,3196.0,377.4629,377.7276,377.3257,377.6688,3196.0
2024-01-23 10:55:00,385.21,385.35,385.12,385.35,1207.0,377.6786,377.8159,377.5904,377.8159,1207.0
2024-01-23 11:00:00,385.31,385.53,385.03,385.05,2512.0,377.7767,377.9924,377.5021,377.5218,2512.0
2024-01-23 11:05:00,385.05,385.44,385.05,385.43,1506.0,377.5218,377.9041,377.5218,377.8943,1506.0
2024-01-23 11:10:00,385.43,385.55,385.22,385.38,2288.0,377.8943,378.012,377.6884,377.8453,2288.0
2024-01-23 11:15:00,385.25,385.54,385.18,385.18,4204.0,377.7178,378.0022,377.6492,377.6492,4204.0
2024-01-23 11:20:00,385.2,385.53,385.16,385.46,3797.0,377.6688,377.9924,377.6296,377.9237,3797.0
2024-01-23 11:25:00,385.4,385.54,385.26,385.31,2400.0,377.8649,378.0022,377.7276,377.7767,2400.0
2024-01-23 11:30:00,385.65,385.65,385.39,385.47,2367.0,378.11,378.11,377.8551,377.9335,2367.0
2024-01-23 11:35:00,385.48,386.07,385.47,385.8,1793.0,377.9433,378.5218,377.9335,378.2571,1793.0
2024-01-23 11:40:00,385.79,385.79,385.65,385.76,900.0,378.2473,378.2473,378.11,378.2179,900.0
2024-01-23 11:45:00,385.73,385.78,385.72,385.73,800.0,378.1885,378.2375,378.1787,378.1885,800.0
2024-01-23 11:50:00,385.74,385.79,385.71,385.79,700.0,378.1983,378.2473,378.1689,378.2473,700.0
2024-01-23 11:55:00,385.83,386.26,385.82,386.26,1427.0,378.2865,378.7081,378.2767,378.7081,1427.0
2024-01-23 12:00:00,386.25,386.25,386.1,386.1,1524.0,378.6983,378.6983,378.5512,378.5512,1524.0
2024-01-23 12:05:00,386.24,386.24,385.82,386.02,2280.0,378.6885,378.6885,378.2767,378.4728,2280.0
2024-01-23 12:10:00,386.04,386.27,385.95,386.21,600.0,378.4924,378.7179,378.4042,378.6591,600.0
2024-01-23 12:15:00,386.42,386.57,386.31,386.54,1017.0,378.865,379.012,378.7571,378.9826,1017.0
2024-01-23 12:20:00,386.55,386.56,386.29,386.29,1500.0,378.9924,379.0022,378.7375,378.7375,1500.0
2024-01-23 12:25:00,386.37,386.53,386.37,386.53,400.0,378.8159,378.9728,378.8159,378.9728,400.0
2024-01-23 12:30:00,386.4,386.57,386.22,386.22,1302.0,378.8454,379.012,378.6689,378.6689,1302.0
2024-01-23 12:35:00,386.21,386.39,386.08,386.28,1000.0,378.6591,378.8356,378.5316,378.7277,1000.0
2024-01-23 12:40:00,386.09,386.29,386.04,386.12,901.0,378.5414,378.7375,378.4924,378.5708,901.0
2024-01-23 12:45:00,386.16,386.29,386.0,386.0,1400.0,378.6101,378.7375,378.4532,378.4532,1400.0
2024-01-23 12:50:00,386.05,386.29,386.05,386.22,1260.0,378.5022,378.7375,378.5022,378.6689,1260.0
2024-01-23 12:55:00,386.35,386.52,386.35,386.46,1200.0,378.7963,378.963,378.7963,378.9042,1200.0
2024-01-23 13:00:00,386.41,386.6,386.41,386.51,300.0,378.8552,379.0415,378.8552,378.9532,300.0
2024-01-23 13:05:00,386.34,386.64,386.34,386.63,500.0,378.7865,379.0807,378.7865,379.0709,500.0
2024-01-23 13:10:00,386.47,386.75,386.46,386.75,511.0,378.914,379.1885,378.9042,379.1885,511.0
2024-01-23 13:15:00,386.61,386.94,386.6,386.85,500.0,379.0513,379.3748,379.0415,379.2866,500.0
2024-01-23 13:20:00,386.62,386.63,386.61,386.61,300.0,379.0611,379.0709,379.0513,379.0513,300.0
2024-01-23 13:25:00,386.52,386.57,386.43,386.56,773.0,378.963,379.012,378.8748,379.0022,773.0
2024-01-23 13:30:00,386.45,386.59,386.42,386.52,631.0,378.8944,379.0316,378.865,378.963,631.0
2024-01-23 13:35:00,386.55,386.64,386.54,386.63,300.0,378.9924,379.0807,378.9826,379.0709,300.0
2024-01-23 13:40:00,386.53,386.53,386.53,386.53,100.0,378.9728,378.9728,378.9728,378.9728,100.0
2024-01-23 13:45:00,386.59,386.75,386.53,386.53,9232.0,379.0316,379.1885,378.9728,378.9728,9232.0
2024-01-23 13:50:00,386.63,386.76,386.55,386.59,3108.0,379.0709,379.1983,378.9924,379.0316,3108.0
2024-01-23 13:55:00,386.63,386.75,386.61,386.65,1400.0,379.0709,379.1885,379.0513,379.0905,1400.0
2024-01-23 14:00:00,386.76,386.76,386.54,386.64,2317.0,379.1983,379.1983,378.9826,379.0807,2317.0
2024-01-23 14:05:00,386.55,386.6,386.27,386.6,2903.0,378.9924,379.0415,378.7179,379.0415,2903.0
2024-01-23 14:10:00,386.55,386.7,386.55,386.7,600.0,378.9924,379.1395,378.9924,379.1395,600.0
2024-01-23 14:15:00,386.5,386.5,386.29,386.29,600.0,378.9434,378.9434,378.7375,378.7375,600.0
2024-01-23 14:20:00,386.45,386.54,386.32,386.48,2032.0,378.8944,378.9826,378.7669,378.9238,2032.0
2024-01-23 14:25:00,386.34,386.35,386.21,386.24,900.0,378.7865,378.7963,378.6591,378.6885,900.0
2024-01-23 14:30:00,386.37,386.43,386.37,386.43,200.0,378.8159,378.8748,378.8159,378.8748,200.0
2024-01-23 14:35:00,386.68,386.68,386.64,386.65,207.0,379.1199,379.1199,379.0807,379.0905,207.0
2024-01-23 14:40:00,386.68,386.81,386.68,386.81,300.0,379.1199,379.2473,379.1199,379.2473,300.0
2024-01-23 14:45:00,386.88,387.28,386.88,387.03,768.0,379.316,379.7082,379.316,379.463,768.0
2024-01-23 14:50:00,386.99,387.16,386.99,387.15,1600.0,379.4238,379.5905,379.4238,379.5807,1600.0
2024-01-23 14:55:00,387.16,387.25,387.1,387.14,1900.0,379.5905,379.6787,379.5317,379.5709,1900.0
2024-01-23 15:00:00,387.01,387.12,386.96,386.96,1310.0,379.4434,379.5513,379.3944,379.3944,1310.0
2024-01-23 15:05:00,386.96,386.97,386.76,386.97,906.0,379.3944,379.4042,379.1983,379.4042,906.0
2024-01-23 15:10:00,387.04,387.35,387.04,387.35,801.0,379.4728,379.7768,379.4728,379.7768,801.0
2024-01-23 15:15:00,387.4,387.51,387.24,387.25,1411.0,379.8258,379.9337,379.6689,379.6787,1411.0
2024-01-23 15:20:00,387.44,387.58,387.22,387.35,1346.0,379.865,380.0023,379.6493,379.7768,1346.0
2024-01-23 15:25:00,387.31,387.32,387.14,387.19,600.0,379.7376,379.7474,379.5709,379.6199,600.0
2024-01-23 15:30:00,387.0,387.01,386.87,386.87,1421.0,379.4336,379.4434,379.3062,379.3062,1421.0
2024-01-23 15:35:00,386.88,387.05,386.73,387.04,4696.0,379.316,379.4827,379.1689,379.4728,4696.0
2024-01-23 15:40:00,386.95,387.26,386.93,387.15,2284.0,379.3846,379.6885,379.365,379.5807,2284.0
2024-01-23 15:45:00,387.11,387.22,387.02,387.02,1600.0,379.5415,379.6493,379.4532,379.4532,1600.0
2024-01-23 15:50:00,387.13,387.44,387.02,387.43,5664.0,379.5611,379.865,379.4532,379.8552,5664.0
2024-01-23 15:55:00,387.58,387.97,387.54,387.88,19815.0,380.0023,380.3847,379.9631,380.2964,19815.0
2024-01-24 09:30:00,390.99,392.13,389.84,390.54,4008.0,383.3456,384.4633,382.2181,382.9044,4008.0
2024-01-24 09:35:00,389.79,391.33,389.78,391.33,5273.0,382.1691,383.679,382.1593,383.679,5273.0
2024-01-24 09:40:00,390.86,390.9,390.05,390.61,1200.0,383.2182,383.2574,382.424,382.9731,1200.0
2024-01-24 09:45:00,390.48,391.03,390.37,390.57,1404.0,382.8456,383.3848,382.7377,382.9338,1404.0
2024-01-24 09:50:00,390.63,390.77,390.03,390.77,3060.0,382.9927,383.1299,382.4044,383.1299,3060.0
2024-01-24 09:55:00,390.77,391.38,390.34,390.34,1985.0,383.1299,383.728,382.7083,382.7083,1985.0
2024-01-24 10:00:00,390.44,390.45,389.38,389.38,600.0,382.8064,382.8162,381.7671,381.7671,600.0
2024-01-24 10:05:00,389.52,389.99,389.17,389.99,1100.0,381.9044,382.3652,381.5612,382.3652,1100.0
2024-01-24 10:10:00,389.99,390.63,389.99,390.54,1608.0,382.3652,382.9927,382.3652,382.9044,1608.0
2024-01-24 10:15:00,390.6,390.87,390.6,390.87,1520.0,382.9632,383.228,382.9632,383.228,1520.0
2024-01-24 10:20:00,390.61,390.61,390.13,390.33,1700.0,382.9731,382.9731,382.5024,382.6985,1700.0
2024-01-24 10:25:00,390.12,391.11,390.12,391.11,1816.0,382.4926,383.4633,382.4926,383.4633,1816.0
2024-01-24 10:30:00,391.0,391.08,390.74,390.97,1924.0,383.3554,383.4339,383.1005,383.326,1924.0
2024-01-24 10:35:00,390.87,391.55,390.87,391.37,2272.0,383.228,383.8947,383.228,383.7182,2272.0
2024-01-24 10:40:00,391.62,392.23,391.62,392.21,517.0,383.9633,384.5614,383.9633,384.5418,517.0
2024-01-24 10:45:00,392.37,392.37,391.92,391.94,1150.0,384.6986,384.6986,384.2574,384.277,1150.0
2024-01-24 10:50:00,391.88,391.89,391.43,391.65,3158.0,384.2182,384.228,383.777,383.9927,3158.0
2024-01-24 10:55:00,391.85,391.98,391.55,391.68,2285.0,384.1888,384.3163,383.8947,384.0221,2285.0
2024-01-24 11:00:00,391.77,392.59,391.77,392.29,3200.0,384.1104,384.9143,384.1104,384.6202,3200.0
2024-01-24 11:05:00,392.36,392.73,391.98,392.67,1440.0,384.6888,385.0516,384.3163,384.9928,1440.0
2024-01-24 11:10:00,392.72,392.73,392.51,392.51,1640.0,385.0418,385.0516,384.8359,384.8359,1640.0
2024-01-24 11:15:00,392.59,392.73,392.33,392.73,1556.0,384.9143,385.0516,384.6594,385.0516,1556.0
2024-01-24 11:20:00,392.75,392.98,392.62,392.98,1300.0,385.0712,385.2967,384.9438,385.2967,1300.0
2024-01-24 11:25:00,393.13,393.6,393.13,393.22,1381.0,385.4438,385.9046,385.4438,385.532,1381.0
2024-01-24 11:30:00,393.27,393.3,392.84,392.87,3778.0,385.581,385.6105,385.1595,385.1889,3778.0
2024-01-24 11:35:00,392.85,393.07,392.82,393.0,900.0,385.1693,385.385,385.1398,385.3163,900.0
2024-01-24 11:40:00,393.01,393.01,392.71,392.71,1104.0,385.3261,385.3261,385.032,385.032,1104.0
2024-01-24 11:45:00,392.68,393.05,392.67,393.05,1071.0,385.0026,385.3653,384.9928,385.3653,1071.0
2024-01-24 11:50:00,392.9,393.07,392.67,392.85,1885.0,385.2183,385.385,384.9928,385.1693,1885.0
2024-01-24 11:55:00,392.74,392.74,392.46,392.69,2416.0,385.0614,385.0614,384.7869,385.0124,2416.0
2024-01-24 12:00:00,392.63,392.64,392.4,392.43,1436.0,384.9536,384.9634,384.7281,384.7575,1436.0
2024-01-24 12:05:00,392.32,392.34,392.18,392.34,1200.0,384.6496,384.6692,384.5124,384.6692,1200.0
2024-01-24 12:10:00,392.37,392.37,392.12,392.24,901.0,384.6986,384.6986,384.4535,384.5712,901.0
2024-01-24 12:15:00,392.24,392.5,392.23,392.37,2443.0,384.5712,384.8261,384.5614,384.6986,2443.0
2024-01-24 12:20:00,392.15,392.37,392.07,392.37,900.0,384.4829,384.6986,384.4045,384.6986,900.0
2024-01-24 12:25:00,392.35,392.48,392.23,392.4,1100.0,384.679,384.8065,384.5614,384.7281,1100.0
2024-01-24 12:30:00,392.44,392.47,392.06,392.32,4200.0,384.7673,384.7967,384.3947,384.6496,4200.0
2024-01-24 12:35:00,392.35,392.75,392.35,392.7,1612.0,384.679,385.0712,384.679,385.0222,1612.0
2024-01-24 12:40:00,392.7,392.79,392.39,392.39,1943.0,385.0222,385.1104,384.7182,384.7182,1943.0
2024-01-24 12:45:00,392.27,392.54,392.18,392.5,1500.0,384.6006,384.8653,384.5124,384.8261,1500.0
2024-01-24 12:50:00,392.48,392.72,392.48,392.69,1000.0,384.8065,385.0418,384.8065,385.0124,1000.0
2024-01-24 12:55:00,392.62,393.18,392.61,393.07,4900.0,384.9438,385.4928,384.9339,385.385,4900.0
2024-01-24 13:00:00,393.07,393.11,392.63,392.9,3651.0,385.385,385.4242,384.9536,385.2183,3651.0
2024-01-24 13:05:00,392.94,392.95,392.35,392.49,2900.0,385.2575,385.2673,384.679,384.8163,2900.0
2024-01-24 13:10:00,392.5,392.68,392.19,392.34,3100.0,384.8261,385.0026,384.5222,384.6692,3100.0
2024-01-24 13:15:00,392.16,392.4,392.03,392.39,1612.0,384.4927,384.7281,384.3653,384.7182,1612.0
2024-01-24 13:20:00,392.31,392.68,392.3,392.68,1925.0,384.6398,385.0026,384.63,385.0026,1925.0
2024-01-24 13:25:00,392.69,392.82,392.62,392.74,1507.0,385.0124,385.1398,384.9438,385.0614,1507.0
2024-01-24 13:30:00,392.74,392.74,392.44,392.58,2600.0,385.0614,385.0614,384.7673,384.9045,2600.0
2024-01-24 13:35:00,392.59,392.59,392.08,392.08,1869.0,384.9143,384.9143,384.4143,384.4143,1869.0
2024-01-24 13:40:00,392.03,392.13,391.73,391.73,11100.0,384.3653,384.4633,384.0712,384.0712,11100.0
2024-01-24 13:45:00,391.58,391.75,391.48,391.75,952.0,383.9241,384.0908,383.826,384.0908,952.0
2024-01-24 13:50:00,391.53,391.61,391.36,391.61,1001.0,383.8751,383.9535,383.7084,383.9535,1001.0
2024-01-24 13:55:00,391.59,391.62,391.4,391.49,1550.0,383.9339,383.9633,383.7476,383.8358,1550.0
2024-01-24 14:00:00,391.32,391.57,391.32,391.52,583.0,383.6692,383.9143,383.6692,383.8653,583.0
2024-01-24 14:05:00,391.6,391.7,391.48,391.48,1354.0,383.9437,384.0417,383.826,383.826,1354.0
2024-01-24 14:10:00,391.47,391.57,391.47,391.49,1400.0,383.8162,383.9143,383.8162,383.8358,1400.0
2024-01-24 14:15:00,391.49,391.56,391.34,391.35,2297.0,383.8358,383.9045,383.6888,383.6986,2297.0
2024-01-24 14:20:00,391.27,391.31,390.53,390.53,3348.0,383.6201,383.6594,382.8946,382.8946,3348.0
2024-01-24 14:25:00,390.38,390.9,390.24,390.48,2504.0,382.7475,383.2574,382.6103,382.8456,2504.0
2024-01-24 14:30:00,390.54,390.77,390.5,390.56,1023.0,382.9044,383.1299,382.8652,382.924,1023.0
2024-01-24 14:35:00,390.69,390.72,390.62,390.72,731.0,383.0515,383.0809,382.9829,383.0809,731.0
2024-01-24 14:40:00,390.64,391.11,390.64,391.11,1712.0,383.0025,383.4633,383.0025,383.4633,1712.0
2024-01-24 14:45:00,390.96,391.37,390.95,391.36,1100.0,383.3162,383.7182,383.3064,383.7084,1100.0
2024-01-24 14:50:00,391.23,391.34,391.12,391.12,1621.0,383.5809,383.6888,383.4731,383.4731,1621.0
2024-01-24 14:55:00,391.06,391.06,390.66,390.75,820.0,383.4143,383.4143,383.0221,383.1103,820.0
2024-01-24 15:00:00,390.75,390.85,390.68,390.85,601.0,383.1103,383.2084,383.0417,383.2084,601.0
2024-01-24 15:05:00,390.88,390.94,390.67,390.75,2751.0,383.2378,383.2966,383.0319,383.1103,2751.0
2024-01-24 15:10:00,390.56,391.27,390.23,390.23,14634.0,382.924,383.6201,382.6005,382.6005,14634.0
2024-01-24 15:15:00,390.15,390.16,389.24,389.42,1836.0,382.522,382.5318,381.6298,381.8063,1836.0
2024-01-24 15:20:00,389.26,389.47,389.02,389.47,3047.0,381.6494,381.8553,381.4141,381.8553,3047.0
2024-01-24 15:25:00,389.21,389.31,388.99,389.31,4008.0,381.6004,381.6985,381.3847,381.6985,4008.0
2024-01-24 15:30:00,389.33,389.53,389.32,389.53,2462.0,381.7181,381.9142,381.7083,381.9142,2462.0
2024-01-24 15:35:00,389.64,390.07,389.64,390.0,4001.0,382.022,382.4436,382.022,382.375,4001.0
2024-01-24 15:40:00,390.01,390.61,389.92,390.61,4958.0,382.3848,382.9731,382.2965,382.9731,4958.0
2024-01-24 15:45:00,390.54,390.72,390.24,390.38,10815.0,382.9044,383.0809,382.6103,382.7475,10815.0
2024-01-24 15:50:00,390.53,390.71,390.14,390.37,12089.0,382.8946,383.0711,382.5122,382.7377,12089.0
2024-01-24 15:55:00,390.37,390.91,389.67,389.74,38293.0,382.7377,383.2672,382.0514,382.1201,38293.0
2024-01-25 09:30:00,370.12,390.05,370.12,388.02,15290.0,362.8837,382.424,362.8837,380.4337,15290.0
2024-01-25 09:35:00,382.79,387.63,380.0,385.02,5292.0,375.3059,380.0513,372.5705,377.4923,5292.0
2024-01-25 09:40:00,385.17,385.54,383.11,383.85,9812.0,377.6394,378.0022,375.6197,376.3452,9812.0
2024-01-25 09:45:00,383.85,389.77,383.76,389.77,5600.0,376.3452,382.1495,376.257,382.1495,5600.0
2024-01-25 09:50:00,389.55,393.35,389.53,392.48,11292.0,381.9338,385.6595,381.9142,384.8065,11292.0
2024-01-25 09:55:00,392.59,396.91,392.59,396.86,30050.0,384.9143,389.1499,384.9143,389.1009,30050.0
2024-01-25 10:00:00,397.17,400.0,395.15,399.55,12310.0,389.4048,392.1795,387.4243,391.7383,12310.0
2024-01-25 10:05:00,400.0,401.38,399.2,401.05,12365.0,392.1795,393.5325,391.3951,393.2089,12365.0
2024-01-25 10:10:00,401.09,402.65,399.9,400.28,20464.0,393.2482,394.7777,392.0814,392.454,20464.0
2024-01-25 10:15:00,399.88,400.61,398.56,398.69,10693.0,392.0618,392.7775,390.7676,390.8951,10693.0
2024-01-25 10:20:00,399.28,399.28,397.26,397.26,3650.0,391.4735,391.4735,389.493,389.493,3650.0
2024-01-25 10:25:00,397.06,398.67,396.98,397.66,4570.0,389.2969,390.8755,389.2185,389.8852,4570.0
2024-01-25 10:30:00,397.56,397.92,393.27,393.27,6357.0,389.7872,390.1401,385.581,385.581,6357.0
2024-01-25 10:35:00,393.06,393.24,392.21,392.22,4145.0,385.3751,385.5516,384.5418,384.5516,4145.0
2024-01-25 10:40:00,392.83,393.82,392.21,392.66,10487.0,385.1496,386.1203,384.5418,384.983,10487.0
2024-01-25 10:45:00,392.81,392.81,391.49,391.49,2991.0,385.13,385.13,383.8358,383.8358,2991.0
2024-01-25 10:50:00,391.71,392.68,391.71,391.85,2100.0,384.0515,385.0026,384.0515,384.1888,2100.0
2024-01-25 10:55:00,391.53,391.65,390.69,391.5,3051.0,383.8751,383.9927,383.0515,383.8456,3051.0
2024-01-25 11:00:00,391.34,391.58,390.37,390.68,7210.0,383.6888,383.9241,382.7377,383.0417,7210.0
2024-01-25 11:05:00,390.93,391.87,390.93,391.87,3727.0,383.2868,384.2084,383.2868,384.2084,3727.0
2024-01-25 11:10:00,391.92,392.36,391.89,391.94,1500.0,384.2574,384.6888,384.228,384.277,1500.0
2024-01-25 11:15:00,391.94,392.22,390.65,390.78,2750.0,384.277,384.5516,383.0123,383.1397,2750.0
2024-01-25 11:20:00,390.61,390.69,390.03,390.59,4328.0,382.9731,383.0515,382.4044,382.9534,4328.0
2024-01-25 11:25:00,390.79,390.95,390.29,390.95,1637.0,383.1495,383.3064,382.6593,383.3064,1637.0
2024-01-25 11:30:00,390.83,390.83,389.7,390.09,2725.0,383.1887,383.1887,382.0808,382.4632,2725.0
2024-01-25 11:35:00,390.22,390.48,389.78,389.82,2777.0,382.5907,382.8456,382.1593,382.1985,2777.0
2024-01-25 11:40:00,389.46,389.64,388.92,389.54,2464.0,381.8455,382.022,381.3161,381.924,2464.0
2024-01-25 11:45:00,389.24,389.34,388.65,389.34,2330.0,381.6298,381.7279,381.0514,381.7279,2330.0
2024-01-25 11:50:00,389.49,390.26,389.31,389.88,3066.0,381.8749,382.6299,381.6985,382.2573,3066.0
2024-01-25 11:55:00,389.99,390.8,389.99,390.8,2494.0,382.3652,383.1593,382.3652,383.1593,2494.0
2024-01-25 12:00:00,390.75,390.76,390.11,390.11,1594.0,383.1103,383.1201,382.4828,382.4828,1594.0
2024-01-25 12:05:00,390.34,390.6,389.7,389.7,3959.0,382.7083,382.9632,382.0808,382.0808,3959.0
2024-01-25 12:10:00,389.31,389.62,389.12,389.15,2664.0,381.6985,382.0024,381.5122,381.5416,2664.0
2024-01-25 12:15:00,389.16,390.25,389.16,390.06,2716.0,381.5514,382.6201,381.5514,382.4338,2716.0
2024-01-25 12:20:00,389.91,390.36,389.39,389.39,3337.0,382.2867,382.7279,381.7769,381.7769,3337.0
2024-01-25 12:25:00,389.33,389.67,388.88,389.23,2567.0,381.7181,382.0514,381.2769,381.62,2567.0
2024-01-25 12:30:00,389.22,389.26,388.98,389.18,2488.0,381.6102,381.6494,381.3749,381.571,2488.0
2024-01-25 12:35:00,389.14,389.4,388.83,389.39,3873.0,381.5318,381.7867,381.2279,381.7769,3873.0
2024-01-25 12:40:00,389.4,389.5,389.05,389.28,2272.0,381.7867,381.8848,381.4436,381.6691,2272.0
2024-01-25 12:45:00,389.48,389.48,388.88,388.99,2866.0,381.8651,381.8651,381.2769,381.3847,2866.0
2024-01-25 12:50:00,388.89,389.0,388.38,388.47,4367.0,381.2867,381.3945,380.7866,380.8749,4367.0
2024-01-25 12:55:00,388.27,388.33,387.97,388.15,2411.0,380.6788,380.7376,380.3847,380.5611,2411.0
2024-01-25 13:00:00,388.15,388.64,387.96,388.09,4565.0,380.5611,381.0416,380.3749,380.5023,4565.0
2024-01-25 13:05:00,388.09,388.67,388.09,388.67,4775.0,380.5023,381.071,380.5023,381.071,4775.0
2024-01-25 13:10:00,388.79,389.14,388.62,388.62,2780.0,381.1886,381.5318,381.022,381.022,2780.0
2024-01-25 13:15:00,388.74,388.74,388.01,388.12,2844.0,381.1396,381.1396,380.4239,380.5317,2844.0
2024-01-25 13:20:00,388.37,388.5,388.13,388.19,2895.0,380.7768,380.9043,380.5415,380.6004,2895.0
2024-01-25 13:25:00,388.14,388.18,387.81,387.81,2500.0,380.5513,380.5906,380.2278,380.2278,2500.0
2024-01-25 13:30:00,387.78,388.09,387.77,388.09,2400.0,380.1984,380.5023,380.1886,380.5023,2400.0
2024-01-25 13:35:00,388.19,388.68,388.18,388.46,2959.0,380.6004,381.0808,380.5906,380.8651,2959.0
2024-01-25 13:40:00,388.53,388.65,388.26,388.4,4520.0,380.9337,381.0514,380.669,380.8063,4520.0
2024-01-25 13:45:00,388.25,388.27,387.97,388.05,1800.0,380.6592,380.6788,380.3847,380.4631,1800.0
2024-01-25 13:50:00,388.28,389.15,388.01,388.79,89403.0,380.6886,381.5416,380.4239,381.1886,89403.0
2024-01-25 13:55:00,388.8,389.9,388.8,389.69,4676.0,381.1984,382.2769,381.1984,382.071,4676.0
2024-01-25 14:00:00,389.69,389.73,389.11,389.22,8507.0,382.071,382.1103,381.5024,381.6102,8507.0
2024-01-25 14:05:00,389.05,389.5,388.8,388.8,24990.0,381.4436,381.8848,381.1984,381.1984,24990.0
2024-01-25 14:10:00,388.56,389.43,388.56,389.17,2438.0,380.9631,381.8161,380.9631,381.5612,2438.0
2024-01-25 14:15:00,389.37,389.7,389.06,389.69,1987.0,381.7573,382.0808,381.4534,382.071,1987.0
2024-01-25 14:20:00,389.69,390.3,389.68,390.11,3800.0,382.071,382.6691,382.0612,382.4828,3800.0
2024-01-25 14:25:00,390.3,390.3,389.8,389.9,2451.0,382.6691,382.6691,382.1789,382.2769,2451.0
2024-01-25 14:30:00,389.74,389.75,389.15,389.25,2531.0,382.1201,382.1299,381.5416,381.6396,2531.0
2024-01-25 14:35:00,389.41,389.99,389.41,389.65,1720.0,381.7965,382.3652,381.7965,382.0318,1720.0
2024-01-25 14:40:00,389.95,389.95,389.32,389.42,2002.0,382.326,382.326,381.7083,381.8063,2002.0
2024-01-25 14:45:00,389.29,389.79,389.29,389.66,1996.0,381.6789,382.1691,381.6789,382.0416,1996.0
2024-01-25 14:50:00,389.58,390.23,389.52,390.18,3504.0,381.9632,382.6005,381.9044,382.5515,3504.0
2024-01-25 14:55:00,390.16,390.33,389.94,390.31,1501.0,382.5318,382.6985,382.3161,382.6789,1501.0
2024-01-25 15:00:00,390.23,390.46,390.01,390.26,2510.0,382.6005,382.826,382.3848,382.6299,2510.0
2024-01-25 15:05:00,390.41,390.74,390.31,390.74,1221.0,382.777,383.1005,382.6789,383.1005,1221.0
2024-01-25 15:10:00,390.77,390.95,390.47,390.64,3274.0,383.1299,383.3064,382.8358,383.0025,3274.0
2024-01-25 15:15:00,390.44,390.7,390.4,390.59,2540.0,382.8064,383.0613,382.7672,382.9534,2540.0
2024-01-25 15:20:00,390.49,390.5,390.32,390.32,2528.0,382.8554,382.8652,382.6887,382.6887,2528.0
2024-01-25 15:25:00,390.33,390.48,390.17,390.23,7458.0,382.6985,382.8456,382.5417,382.6005,7458.0
2024-01-25 15:30:00,390.18,390.71,390.16,390.69,4127.0,382.5515,383.0711,382.5318,383.0515,4127.0
2024-01-25 15:35:00,390.74,390.85,390.22,390.32,2952.0,383.1005,383.2084,382.5907,382.6887,2952.0
2024-01-25 15:40:00,390.32,390.51,390.22,390.41,3001.0,382.6887,382.875,382.5907,382.777,3001.0
2024-01-25 15:45:00,390.28,390.28,389.47,389.62,14863.0,382.6495,382.6495,381.8553,382.0024,14863.0
2024-01-25 15:50:00,389.81,389.96,389.23,389.49,7873.0,382.1887,382.3358,381.62,381.8749,7873.0
2024-01-25 15:55:00,389.58,391.43,389.37,391.41,106797.0,381.9632,383.777,381.7573,383.7574,106797.0
2024-01-26 09:30:00,393.43,394.69,392.0,394.46,5067.0,385.7379,386.9733,384.3359,386.7478,5067.0
2024-01-26 09:35:00,395.45,395.45,393.63,393.86,2249.0,387.7184,387.7184,385.934,386.1595,2249.0
2024-01-26 09:40:00,394.08,394.08,394.08,394.08,119.0,386.3752,386.3752,386.3752,386.3752,119.0
2024-01-26 09:45:00,393.31,393.52,392.89,393.52,1834.0,385.6203,385.8262,385.2085,385.8262,1834.0
2024-01-26 09:50:00,393.28,393.28,392.71,392.71,400.0,385.5908,385.5908,385.032,385.032,400.0
2024-01-26 09:55:00,392.07,392.43,390.66,390.66,1837.0,384.4045,384.7575,383.0221,383.0221,1837.0
2024-01-26 10:00:00,391.17,391.27,390.26,390.58,4889.0,383.5221,383.6201,382.6299,382.9436,4889.0
2024-01-26 10:05:00,390.48,390.7,389.68,390.69,40736.0,382.8456,383.0613,382.0612,383.0515,40736.0
2024-01-26 10:10:00,390.9,391.71,390.82,390.97,2802.0,383.2574,384.0515,383.1789,383.326,2802.0
2024-01-26 10:15:00,390.9,391.06,390.53,391.06,3302.0,383.2574,383.4143,382.8946,383.4143,3302.0
2024-01-26 10:20:00,390.87,391.39,390.62,391.09,900.0,383.228,383.7378,382.9829,383.4437,900.0
2024-01-26 10:25:00,391.77,391.81,391.19,391.24,10641.0,384.1104,384.1496,383.5417,383.5907,10641.0
2024-01-26 10:30:00,391.34,391.52,391.26,391.44,2266.0,383.6888,383.8653,383.6103,383.7868,2266.0
2024-01-26 10:35:00,391.63,392.06,391.51,391.88,1339.0,383.9731,384.3947,383.8555,384.2182,1339.0
2024-01-26 10:40:00,392.21,392.97,391.99,392.78,1757.0,384.5418,385.2869,384.3261,385.1006,1757.0
2024-01-26 10:45:00,392.56,392.57,392.47,392.47,933.0,384.8849,384.8947,384.7967,384.7967,933.0
2024-01-26 10:50:00,392.47,392.87,392.47,392.71,800.0,384.7967,385.1889,384.7967,385.032,800.0
2024-01-26 10:55:00,392.76,393.38,392.76,393.0,1935.0,385.081,385.6889,385.081,385.3163,1935.0
2024-01-26 11:00:00,393.38,393.38,392.6,392.6,3004.0,385.6889,385.6889,384.9241,384.9241,3004.0
2024-01-26 11:05:00,392.57,392.93,392.57,392.93,606.0,384.8947,385.2477,384.8947,385.2477,606.0
2024-01-26 11:10:00,392.59,392.59,392.35,392.56,1272.0,384.9143,384.9143,384.679,384.8849,1272.0
2024-01-26 11:15:00,392.66,392.66,392.2,392.22,934.0,384.983,384.983,384.532,384.5516,934.0
2024-01-26 11:20:00,392.19,392.83,392.13,392.66,1386.0,384.5222,385.1496,384.4633,384.983,1386.0
2024-01-26 11:25:00,392.78,392.98,392.66,392.98,5494.0,385.1006,385.2967,384.983,385.2967,5494.0
2024-01-26 11:30:00,393.1,393.1,392.8,392.81,1937.0,385.4144,385.4144,385.1202,385.13,1937.0
2024-01-26 11:35:00,392.77,392.77,392.51,392.52,557.0,385.0908,385.0908,384.8359,384.8457,557.0
2024-01-26 11:40:00,392.47,392.68,392.45,392.68,500.0,384.7967,385.0026,384.7771,385.0026,500.0
2024-01-26 11:45:00,392.36,392.45,392.16,392.16,950.0,384.6888,384.7771,384.4927,384.4927,950.0
2024-01-26 11:50:00,392.48,392.48,392.34,392.35,300.0,384.8065,384.8065,384.6692,384.679,300.0
2024-01-26 11:55:00,392.32,392.73,392.32,392.7,840.0,384.6496,385.0516,384.6496,385.0222,840.0
2024-01-26 12:00:00,392.44,392.56,392.43,392.5,849.0,384.7673,384.8849,384.7575,384.8261,849.0
2024-01-26 12:05:00,392.53,392.53,392.09,392.09,1068.0,384.8555,384.8555,384.4241,384.4241,1068.0
2024-01-26 12:10:00,392.09,392.09,391.95,392.05,710.0,384.4241,384.4241,384.2869,384.3849,710.0
2024-01-26 12:15:00,392.01,392.11,392.01,392.07,429.0,384.3457,384.4437,384.3457,384.4045,429.0
2024-01-26 12:20:00,392.33,392.6,391.89,391.89,3828.0,384.6594,384.9241,384.228,384.228,3828.0
2024-01-26 12:25:00,392.15,392.15,391.8,391.8,600.0,384.4829,384.4829,384.1398,384.1398,600.0
2024-01-26 12:30:00,391.81,391.81,391.34,391.6,729.0,384.1496,384.1496,383.6888,383.9437,729.0
2024-01-26 12:35:00,391.39,391.39,391.13,391.13,707.0,383.7378,383.7378,383.4829,383.4829,707.0
2024-01-26 12:40:00,391.18,391.36,390.89,390.9,2423.0,383.5319,383.7084,383.2476,383.2574,2423.0
2024-01-26 12:45:00,391.05,391.05,390.57,390.57,1697.0,383.4044,383.4044,382.9338,382.9338,1697.0
2024-01-26 12:50:00,390.63,390.78,390.43,390.78,1439.0,382.9927,383.1397,382.7966,383.1397,1439.0
2024-01-26 12:55:00,390.57,391.08,390.47,391.08,1419.0,382.9338,383.4339,382.8358,383.4339,1419.0
2024-01-26 13:00:00,390.83,391.35,390.67,391.35,1229.0,383.1887,383.6986,383.0319,383.6986,1229.0
2024-01-26 13:05:00,391.35,391.35,391.35,391.35,0.0,383.6986,383.6986,383.6986,383.6986,0.0
2024-01-26 13:10:00,391.19,391.2,391.15,391.18,1205.0,383.5417,383.5515,383.5025,383.5319,1205.0
2024-01-26 13:15:00,390.97,391.27,390.9,391.27,2192.0,383.326,383.6201,383.2574,383.6201,2192.0
2024-01-26 13:20:00,391.25,391.53,391.24,391.3,1216.0,383.6005,383.8751,383.5907,383.6496,1216.0
2024-01-26 13:25:00,391.3,391.7,391.17,391.7,3987.0,383.6496,384.0417,383.5221,384.0417,3987.0
2024-01-26 13:30:00,391.71,391.71,391.25,391.25,9934.0,384.0515,384.0515,383.6005,383.6005,9934.0
2024-01-26 13:35:00,391.48,391.48,390.91,390.91,2018.0,383.826,383.826,383.2672,383.2672,2018.0
2024-01-26 13:40:00,390.73,390.76,390.14,390.7,3086.0,383.0907,383.1201,382.5122,383.0613,3086.0
2024-01-26 13:45:00,390.66,390.8,390.5,390.76,4832.0,383.0221,383.1593,382.8652,383.1201,4832.0
2024-01-26 13:50:00,390.76,390.95,390.53,390.95,2454.0,383.1201,383.3064,382.8946,383.3064,2454.0
2024-01-26 13:55:00,391.27,391.31,391.27,391.31,500.0,383.6201,383.6594,383.6201,383.6594,500.0
2024-01-26 14:00:00,391.4,391.95,391.4,391.91,404.0,383.7476,384.2869,383.7476,384.2476,404.0
2024-01-26 14:05:00,391.85,392.01,391.85,391.97,400.0,384.1888,384.3457,384.1888,384.3065,400.0
2024-01-26 14:10:00,391.84,392.0,391.84,392.0,200.0,384.179,384.3359,384.179,384.3359,200.0
2024-01-26 14:15:00,392.01,392.06,391.83,391.95,1503.0,384.3457,384.3947,384.1692,384.2869,1503.0
2024-01-26 14:20:00,391.8,391.83,391.34,391.6,7421.0,384.1398,384.1692,383.6888,383.9437,7421.0
2024-01-26 14:25:00,391.5,391.88,391.35,391.78,4140.0,383.8456,384.2182,383.6986,384.1202,4140.0
2024-01-26 14:30:00,391.67,391.68,391.5,391.68,1095.0,384.0123,384.0221,383.8456,384.0221,1095.0
2024-01-26 14:35:00,391.74,391.89,391.74,391.86,1430.0,384.081,384.228,384.081,384.1986,1430.0
2024-01-26 14:40:00,391.99,392.14,391.82,392.11,1308.0,384.3261,384.4731,384.1594,384.4437,1308.0
2024-01-26 14:45:00,392.35,392.35,392.08,392.22,2925.0,384.679,384.679,384.4143,384.5516,2925.0
2024-01-26 14:50:00,392.28,392.64,392.28,392.58,815.0,384.6104,384.9634,384.6104,384.9045,815.0
2024-01-26 14:55:00,392.44,392.78,392.12,392.78,1211.0,384.7673,385.1006,384.4535,385.1006,1211.0
2024-01-26 15:00:00,392.57,392.64,392.44,392.6,2483.0,384.8947,384.9634,384.7673,384.9241,2483.0
2024-01-26 15:05:00,392.75,392.79,392.66,392.67,1127.0,385.0712,385.1104,384.983,384.9928,1127.0
2024-01-26 15:10:00,392.73,392.8,392.73,392.8,300.0,385.0516,385.1202,385.0516,385.1202,300.0
2024-01-26 15:15:00,392.8,392.88,392.39,392.39,2965.0,385.1202,385.1987,384.7182,384.7182,2965.0
2024-01-26 15:20:00,392.27,392.37,392.08,392.13,620.0,384.6006,384.6986,384.4143,384.4633,620.0
2024-01-26 15:25:00,392.12,392.36,392.11,392.25,1700.0,384.4535,384.6888,384.4437,384.581,1700.0
2024-01-26 15:30:00,392.11,392.14,391.9,391.9,960.0,384.4437,384.4731,384.2378,384.2378,960.0
2024-01-26 15:35:00,392.26,392.32,392.25,392.27,600.0,384.5908,384.6496,384.581,384.6006,600.0
2024-01-26 15:40:00,392.13,392.27,391.95,392.13,2380.0,384.4633,384.6006,384.2869,384.4633,2380.0
2024-01-26 15:45:00,392.17,392.23,391.76,391.88,3906.0,384.5026,384.5614,384.1006,384.2182,3906.0
2024-01-26 15:50:00,392.02,392.18,391.28,391.56,5103.0,384.3555,384.5124,383.63,383.9045,5103.0
2024-01-26 15:55:00,391.63,391.65,391.19,391.41,22654.0,383.9731,383.9927,383.5417,383.7574,22654.0
2024-01-29 09:30:00,390.13,391.52,390.13,391.52,4574.0,382.5024,383.8653,382.5024,383.8653,4574.0
2024-01-29 09:35:00,391.52,391.52,390.53,391.09,2875.0,383.8653,383.8653,382.8946,383.4437,2875.0
2024-01-29 09:40:00,391.48,391.48,391.25,391.25,295.0,383.826,383.826,383.6005,383.6005,295.0
2024-01-29 09:45:00,391.25,391.93,391.24,391.42,1026.0,383.6005,384.2672,383.5907,383.7672,1026.0
2024-01-29 09:50:00,391.42,391.42,389.63,390.31,9698.0,383.7672,383.7672,382.0122,382.6789,9698.0
2024-01-29 09:55:00,390.19,390.3,390.0,390.06,991.0,382.5613,382.6691,382.375,382.4338,991.0
2024-01-29 10:00:00,389.59,390.65,389.5,389.5,3311.0,381.973,383.0123,381.8848,381.8848,3311.0
2024-01-29 10:05:00,389.92,390.64,389.83,390.29,1618.0,382.2965,383.0025,382.2083,382.6593,1618.0
2024-01-29 10:10:00,390.28,390.35,389.28,389.28,1600.0,382.6495,382.7181,381.6691,381.6691,1600.0
2024-01-29 10:15:00,389.24,389.63,389.06,389.62,1200.0,381.6298,382.0122,381.4534,382.0024,1200.0
2024-01-29 10:20:00,389.3,389.92,388.72,388.73,9249.0,381.6887,382.2965,381.12,381.1298,9249.0
2024-01-29 10:25:00,389.05,389.22,388.87,389.01,1597.0,381.4436,381.6102,381.2671,381.4043,1597.0
2024-01-29 10:30:00,389.31,389.31,388.68,388.69,2299.0,381.6985,381.6985,381.0808,381.0906,2299.0
2024-01-29 10:35:00,389.27,389.57,388.86,389.43,2653.0,381.6592,381.9534,381.2573,381.8161,2653.0
2024-01-29 10:40:00,389.44,389.84,389.44,389.66,6897.0,381.8259,382.2181,381.8259,382.0416,6897.0
2024-01-29 10:45:00,389.88,390.32,389.76,390.32,3055.0,382.2573,382.6887,382.1397,382.6887,3055.0
2024-01-29 10:50:00,390.0,390.05,389.85,389.91,1584.0,382.375,382.424,382.2279,382.2867,1584.0
2024-01-29 10:55:00,389.98,390.48,389.66,390.31,8500.0,382.3554,382.8456,382.0416,382.6789,8500.0
2024-01-29 11:00:00,390.16,390.42,390.16,390.36,1100.0,382.5318,382.7868,382.5318,382.7279,1100.0
2024-01-29 11:05:00,390.36,390.4,390.3,390.31,1708.0,382.7279,382.7672,382.6691,382.6789,1708.0
2024-01-29 11:10:00,390.33,391.09,390.33,391.06,2648.0,382.6985,383.4437,382.6985,383.4143,2648.0
2024-01-29 11:15:00,391.06,391.25,390.97,391.06,1302.0,383.4143,383.6005,383.326,383.4143,1302.0
2024-01-29 11:20:00,391.16,391.16,389.96,390.31,6587.0,383.5123,383.5123,382.3358,382.6789,6587.0
2024-01-29 11:25:00,390.15,390.42,390.15,390.42,300.0,382.522,382.7868,382.522,382.7868,300.0
2024-01-29 11:30:00,390.69,390.97,390.21,390.55,1185.0,383.0515,383.326,382.5809,382.9142,1185.0
2024-01-29 11:35:00,390.93,390.93,390.0,390.24,2637.0,383.2868,383.2868,382.375,382.6103,2637.0
2024-01-29 11:40:00,390.32,390.54,390.0,390.25,1196.0,382.6887,382.9044,382.375,382.6201,1196.0
2024-01-29 11:45:00,389.99,390.18,389.96,389.96,1563.0,382.3652,382.5515,382.3358,382.3358,1563.0
2024-01-29 11:50:00,389.92,389.98,389.79,389.97,1813.0,382.2965,382.3554,382.1691,382.3456,1813.0
2024-01-29 11:55:00,390.17,390.32,389.97,390.32,1349.0,382.5417,382.6887,382.3456,382.6887,1349.0
2024-01-29 12:00:00,390.15,390.15,389.94,389.94,2866.0,382.522,382.522,382.3161,382.3161,2866.0
2024-01-29 12:05:00,390.15,390.23,390.0,390.23,2524.0,382.522,382.6005,382.375,382.6005,2524.0
2024-01-29 12:10:00,390.07,390.44,390.07,390.44,200.0,382.4436,382.8064,382.4436,382.8064,200.0
2024-01-29 12:15:00,390.23,390.68,390.22,390.54,2631.0,382.6005,383.0417,382.5907,382.9044,2631.0
2024-01-29 12:20:00,390.19,390.5,390.19,390.42,789.0,382.5613,382.8652,382.5613,382.7868,789.0
2024-01-29 12:25:00,390.5,390.5,389.86,389.86,2403.0,382.8652,382.8652,382.2377,382.2377,2403.0
2024-01-29 12:30:00,389.95,389.95,389.86,389.87,550.0,382.326,382.326,382.2377,382.2475,550.0
2024-01-29 12:35:00,389.84,389.95,389.82,389.87,3473.0,382.2181,382.326,382.1985,382.2475,3473.0
2024-01-29 12:40:00,389.89,389.98,389.46,389.47,5473.0,382.2671,382.3554,381.8455,381.8553,5473.0
2024-01-29 12:45:00,389.62,389.62,389.23,389.24,1338.0,382.0024,382.0024,381.62,381.6298,1338.0
2024-01-29 12:50:00,389.11,389.28,388.81,389.1,5763.0,381.5024,381.6691,381.2082,381.4926,5763.0
2024-01-29 12:55:00,389.11,389.3,388.75,389.1,8645.0,381.5024,381.6887,381.1494,381.4926,8645.0
2024-01-29 13:00:00,389.25,389.26,388.75,389.23,5638.0,381.6396,381.6494,381.1494,381.62,5638.0
2024-01-29 13:05:00,389.14,389.38,388.97,389.16,3414.0,381.5318,381.7671,381.3651,381.5514,3414.0
2024-01-29 13:10:00,389.15,389.24,389.01,389.08,5020.0,381.5416,381.6298,381.4043,381.473,5020.0
2024-01-29 13:15:00,389.18,389.58,389.18,389.55,4273.0,381.571,381.9632,381.571,381.9338,4273.0
2024-01-29 13:20:00,389.65,389.66,389.65,389.66,500.0,382.0318,382.0416,382.0318,382.0416,500.0
2024-01-29 13:25:00,389.75,389.76,389.71,389.75,700.0,382.1299,382.1397,382.0906,382.1299,700.0
2024-01-29 13:30:00,389.75,389.91,389.75,389.91,300.0,382.1299,382.2867,382.1299,382.2867,300.0
2024-01-29 13:35:00,389.92,390.07,389.92,389.99,1100.0,382.2965,382.4436,382.2965,382.3652,1100.0
2024-01-29 13:40:00,390.1,390.1,390.09,390.1,100.0,382.473,382.473,382.4632,382.473,100.0
2024-01-29 13:45:00,389.9,389.97,389.57,389.6,8049.0,382.2769,382.3456,381.9534,381.9828,8049.0
2024-01-29 13:50:00,389.33,389.38,389.24,389.31,631.0,381.7181,381.7671,381.6298,381.6985,631.0
2024-01-29 13:55:00,389.11,389.39,389.11,389.39,1360.0,381.5024,381.7769,381.5024,381.7769,1360.0
2024-01-29 14:00:00,389.21,389.31,389.02,389.29,1954.0,381.6004,381.6985,381.4141,381.6789,1954.0
2024-01-29 14:05:00,389.29,389.45,389.25,389.32,1402.0,381.6789,381.8357,381.6396,381.7083,1402.0
2024-01-29 14:10:00,389.35,389.59,389.24,389.35,1300.0,381.7377,381.973,381.6298,381.7377,1300.0
2024-01-29 14:15:00,389.18,389.32,389.12,389.12,1200.0,381.571,381.7083,381.5122,381.5122,1200.0
2024-01-29 14:20:00,389.05,389.2,388.93,389.2,1601.0,381.4436,381.5906,381.3259,381.5906,1601.0
2024-01-29 14:25:00,389.19,389.22,388.96,389.1,1512.0,381.5808,381.6102,381.3553,381.4926,1512.0
2024-01-29 14:30:00,389.31,389.32,389.12,389.31,500.0,381.6985,381.7083,381.5122,381.6985,500.0
2024-01-29 14:35:00,389.49,389.58,389.35,389.35,1799.0,381.8749,381.9632,381.7377,381.7377,1799.0
2024-01-29 14:40:00,389.35,389.35,389.18,389.18,1205.0,381.7377,381.7377,381.571,381.571,1205.0
2024-01-29 14:45:00,389.15,389.15,388.92,388.94,2230.0,381.5416,381.5416,381.3161,381.3357,2230.0
2024-01-29 14:50:00,389.03,389.03,388.5,388.69,2063.0,381.4239,381.4239,380.9043,381.0906,2063.0
2024-01-29 14:55:00,388.88,388.95,388.58,388.6,1137.0,381.2769,381.3455,380.9827,381.0023,1137.0
2024-01-29 15:00:00,388.8,389.75,388.68,389.34,2149.0,381.1984,382.1299,381.0808,381.7279,2149.0
2024-01-29 15:05:00,389.29,389.7,389.28,389.36,1103.0,381.6789,382.0808,381.6691,381.7475,1103.0
2024-01-29 15:10:00,389.69,390.13,389.68,390.09,2185.0,382.071,382.5024,382.0612,382.4632,2185.0
2024-01-29 15:15:00,390.24,390.65,390.24,390.63,2000.0,382.6103,383.0123,382.6103,382.9927,2000.0
2024-01-29 15:20:00,390.68,390.79,390.33,390.67,2749.0,383.0417,383.1495,382.6985,383.0319,2749.0
2024-01-29 15:25:00,391.25,391.25,391.03,391.22,905.0,383.6005,383.6005,383.3848,383.5711,905.0
2024-01-29 15:30:00,391.27,391.44,391.2,391.2,700.0,383.6201,383.7868,383.5515,383.5515,700.0
2024-01-29 15:35:00,391.11,391.28,390.78,390.92,3864.0,383.4633,383.63,383.1397,383.277,3864.0
2024-01-29 15:40:00,390.97,391.14,390.87,390.87,2785.0,383.326,383.4927,383.228,383.228,2785.0
2024-01-29 15:45:00,390.85,390.85,390.48,390.58,3527.0,383.2084,383.2084,382.8456,382.9436,3527.0
2024-01-29 15:50:00,390.48,391.15,390.48,391.09,6617.0,382.8456,383.5025,382.8456,383.4437,6617.0
2024-01-29 15:55:00,391.12,393.31,391.08,393.18,59060.0,383.4731,385.6203,383.4339,385.4928,59060.0
2024-01-30 09:30:00,391.51,391.51,391.51,391.51,3928.0,383.8555,383.8555,383.8555,383.8555,3928.0
2024-01-30 09:35:00,393.32,393.32,391.43,391.43,2307.0,385.6301,385.6301,383.777,383.777,2307.0
2024-01-30 09:40:00,392.46,392.79,392.09,392.79,2325.0,384.7869,385.1104,384.4241,385.1104,2325.0
2024-01-30 09:45:00,392.83,393.04,392.83,393.04,400.0,385.1496,385.3555,385.1496,385.3555,400.0
2024-01-30 09:50:00,393.04,393.9,393.02,393.65,5779.0,385.3555,386.1987,385.3359,385.9536,5779.0
2024-01-30 09:55:00,393.12,393.45,393.12,393.45,700.0,385.434,385.7575,385.434,385.7575,700.0
2024-01-30 10:00:00,393.47,393.83,392.67,393.1,4741.0,385.7771,386.1301,384.9928,385.4144,4741.0
2024-01-30 10:05:00,393.24,393.37,392.67,392.84,2453.0,385.5516,385.6791,384.9928,385.1595,2453.0
2024-01-30 10:10:00,392.97,392.97,392.66,392.74,991.0,385.2869,385.2869,384.983,385.0614,991.0
2024-01-30 10:15:00,392.76,393.04,392.59,392.6,1728.0,385.081,385.3555,384.9143,384.9241,1728.0
2024-01-30 10:20:00,392.11,392.44,391.88,392.19,972.0,384.4437,384.7673,384.2182,384.5222,972.0
2024-01-30 10:25:00,392.19,392.74,391.85,392.19,1158.0,384.5222,385.0614,384.1888,384.5222,1158.0
2024-01-30 10:30:00,392.11,392.54,392.09,392.4,1299.0,384.4437,384.8653,384.4241,384.7281,1299.0
2024-01-30 10:35:00,392.48,392.48,392.28,392.3,832.0,384.8065,384.8065,384.6104,384.63,832.0
2024-01-30 10:40:00,392.1,392.41,391.96,392.41,756.0,384.4339,384.7379,384.2967,384.7379,756.0
2024-01-30 10:45:00,392.16,392.36,392.15,392.35,517.0,384.4927,384.6888,384.4829,384.679,517.0
2024-01-30 10:50:00,392.08,392.51,391.78,392.38,2143.0,384.4143,384.8359,384.1202,384.7084,2143.0
2024-01-30 10:55:00,392.6,392.6,392.03,392.44,710.0,384.9241,384.9241,384.3653,384.7673,710.0
2024-01-30 11:00:00,392.41,392.72,392.34,392.45,2053.0,384.7379,385.0418,384.6692,384.7771,2053.0
2024-01-30 11:05:00,392.63,393.07,392.57,392.58,700.0,384.9536,385.385,384.8947,384.9045,700.0
2024-01-30 11:10:00,392.81,393.01,392.54,393.01,630.0,385.13,385.3261,384.8653,385.3261,630.0
2024-01-30 11:15:00,392.57,392.64,392.57,392.64,300.0,384.8947,384.9634,384.8947,384.9634,300.0
2024-01-30 11:20:00,392.59,392.92,392.57,392.91,1000.0,384.9143,385.2379,384.8947,385.2281,1000.0
2024-01-30 11:25:00,392.91,393.01,392.81,393.0,2159.0,385.2281,385.3261,385.13,385.3163,2159.0
2024-01-30 11:30:00,393.04,393.04,392.81,392.81,962.0,385.3555,385.3555,385.13,385.13,962.0
2024-01-30 11:35:00,392.67,392.67,392.12,392.51,729.0,384.9928,384.9928,384.4535,384.8359,729.0
2024-01-30 11:40:00,392.6,392.6,392.22,392.25,700.0,384.9241,384.9241,384.5516,384.581,700.0
2024-01-30 11:45:00,392.44,392.44,392.42,392.42,200.0,384.7673,384.7673,384.7477,384.7477,200.0
2024-01-30 11:50:00,392.72,392.72,392.72,392.72,100.0,385.0418,385.0418,385.0418,385.0418,100.0
2024-01-30 11:55:00,392.7,392.7,392.43,392.44,752.0,385.0222,385.0222,384.7575,384.7673,752.0
2024-01-30 12:00:00,392.35,392.59,392.17,392.3,1738.0,384.679,384.9143,384.5026,384.63,1738.0
2024-01-30 12:05:00,392.5,392.85,392.42,392.84,3410.0,384.8261,385.1693,384.7477,385.1595,3410.0
2024-01-30 12:10:00,393.09,393.1,392.81,393.0,700.0,385.4046,385.4144,385.13,385.3163,700.0
2024-01-30 12:15:00,392.96,392.96,392.95,392.96,100.0,385.2771,385.2771,385.2673,385.2771,100.0
2024-01-30 12:20:00,393.09,393.5,393.08,393.23,938.0,385.4046,385.8065,385.3948,385.5418,938.0
2024-01-30 12:25:00,393.12,393.33,393.08,393.14,3034.0,385.434,385.6399,385.3948,385.4536,3034.0
2024-01-30 12:30:00,392.88,392.88,392.79,392.87,1345.0,385.1987,385.1987,385.1104,385.1889,1345.0
2024-01-30 12:35:00,392.87,393.04,392.87,393.02,700.0,385.1889,385.3555,385.1889,385.3359,700.0
2024-01-30 12:40:00,393.02,393.15,392.83,392.83,900.0,385.3359,385.4634,385.1496,385.1496,900.0
2024-01-30 12:45:00,392.96,393.2,392.95,393.12,400.0,385.2771,385.5124,385.2673,385.434,400.0
2024-01-30 12:50:00,393.31,393.32,393.17,393.17,200.0,385.6203,385.6301,385.483,385.483,200.0
2024-01-30 12:55:00,393.23,393.23,392.99,393.11,900.0,385.5418,385.5418,385.3065,385.4242,900.0
2024-01-30 13:00:00,393.05,393.34,393.05,393.06,863.0,385.3653,385.6497,385.3653,385.3751,863.0
2024-01-30 13:05:00,392.88,392.98,392.8,392.98,400.0,385.1987,385.2967,385.1202,385.2967,400.0
2024-01-30 13:10:00,392.92,392.92,392.91,392.92,100.0,385.2379,385.2379,385.2281,385.2379,100.0
2024-01-30 13:15:00,393.03,393.23,393.03,393.23,200.0,385.3457,385.5418,385.3457,385.5418,200.0
2024-01-30 13:20:00,393.29,393.38,393.26,393.26,627.0,385.6007,385.6889,385.5712,385.5712,627.0
2024-01-30 13:25:00,393.05,393.08,393.05,393.08,200.0,385.3653,385.3948,385.3653,385.3948,200.0
2024-01-30 13:30:00,393.28,393.43,393.27,393.35,504.0,385.5908,385.7379,385.581,385.6595,504.0
2024-01-30 13:35:00,393.27,393.27,393.04,393.04,448.0,385.581,385.581,385.3555,385.3555,448.0
2024-01-30 13:40:00,393.24,393.24,393.06,393.06,300.0,385.5516,385.5516,385.3751,385.3751,300.0
2024-01-30 13:45:00,393.22,393.22,393.16,393.16,609.0,385.532,385.532,385.4732,385.4732,609.0
2024-01-30 13:50:00,393.16,393.16,393.16,393.16,0.0,385.4732,385.4732,385.4732,385.4732,0.0
2024-01-30 13:55:00,393.28,393.31,393.05,393.05,1637.0,385.5908,385.6203,385.3653,385.3653,1637.0
2024-01-30 14:00:00,393.32,393.38,393.22,393.23,901.0,385.6301,385.6889,385.532,385.5418,901.0
2024-01-30 14:05:00,393.3,393.59,393.05,393.53,8742.0,385.6105,385.8948,385.3653,385.836,8742.0
2024-01-30 14:10:00,393.7,393.81,393.61,393.77,873.0,386.0026,386.1105,385.9144,386.0713,873.0
2024-01-30 14:15:00,393.9,393.9,393.9,393.9,100.0,386.1987,386.1987,386.1987,386.1987,100.0
2024-01-30 14:20:00,393.73,393.99,393.73,393.93,1144.0,386.0321,386.287,386.0321,386.2281,1144.0
2024-01-30 14:25:00,393.83,393.83,393.82,393.83,100.0,386.1301,386.1301,386.1203,386.1301,100.0
2024-01-30 14:30:00,393.85,393.92,393.77,393.92,660.0,386.1497,386.2183,386.0713,386.2183,660.0
2024-01-30 14:35:00,393.78,393.97,393.77,393.87,1982.0,386.0811,386.2674,386.0713,386.1693,1982.0
2024-01-30 14:40:00,393.85,393.94,393.83,393.94,1100.0,386.1497,386.2379,386.1301,386.2379,1100.0
2024-01-30 14:45:00,393.8,393.86,393.52,393.86,900.0,386.1007,386.1595,385.8262,386.1595,900.0
2024-01-30 14:50:00,393.74,393.95,393.74,393.85,800.0,386.0419,386.2477,386.0419,386.1497,800.0
2024-01-30 14:55:00,393.87,394.25,393.87,394.0,1909.0,386.1693,386.5419,386.1693,386.2968,1909.0
2024-01-30 15:00:00,393.87,394.2,393.85,393.85,600.0,386.1693,386.4929,386.1497,386.1497,600.0
2024-01-30 15:05:00,393.85,394.13,393.85,393.95,906.0,386.1497,386.4242,386.1497,386.2477,906.0
2024-01-30 15:10:00,393.84,393.89,393.83,393.89,486.0,386.1399,386.1889,386.1301,386.1889,486.0
2024-01-30 15:15:00,393.85,393.95,393.85,393.95,200.0,386.1497,386.2477,386.1497,386.2477,200.0
2024-01-30 15:20:00,393.95,394.05,393.85,393.85,700.0,386.2477,386.3458,386.1497,386.1497,700.0
2024-01-30 15:25:00,393.94,394.51,393.93,394.16,2219.0,386.2379,386.7968,386.2281,386.4536,2219.0
2024-01-30 15:30:00,394.04,394.19,394.04,394.19,441.0,386.336,386.4831,386.336,386.4831,441.0
2024-01-30 15:35:00,394.08,394.15,393.91,394.02,600.0,386.3752,386.4438,386.2085,386.3164,600.0
2024-01-30 15:40:00,393.96,394.13,393.95,394.04,1739.0,386.2576,386.4242,386.2477,386.336,1739.0
2024-01-30 15:45:00,394.11,394.2,393.91,394.06,1574.0,386.4046,386.4929,386.2085,386.3556,1574.0
2024-01-30 15:50:00,394.11,394.3,393.7,393.71,4291.0,386.4046,386.5909,386.0026,386.0124,4291.0
2024-01-30 15:55:00,393.74,393.75,393.21,393.57,28902.0,386.0419,386.0517,385.5222,385.8752,28902.0
2024-01-31 09:30:00,392.45,393.91,392.45,393.43,7883.0,384.7771,386.2085,384.7771,385.7379,7883.0
2024-01-31 09:35:00,393.48,394.88,393.48,394.65,1944.0,385.7869,387.1596,385.7869,386.9341,1944.0
2024-01-31 09:40:00,395.05,396.35,395.05,395.48,600.0,387.3262,388.6008,387.3262,387.7478,600.0
2024-01-31 09:45:00,394.64,394.64,393.41,393.8,2278.0,386.9243,386.9243,385.7183,386.1007,2278.0
2024-01-31 09:50:00,393.44,393.84,393.33,393.84,1318.0,385.7477,386.1399,385.6399,386.1399,1318.0
2024-01-31 09:55:00,393.33,393.72,392.18,393.72,5704.0,385.6399,386.0222,384.5124,386.0222,5704.0
2024-01-31 10:00:00,393.65,394.25,393.3,393.5,5024.0,385.9536,386.5419,385.6105,385.8065,5024.0
2024-01-31 10:05:00,393.29,393.62,393.22,393.44,9582.0,385.6007,385.9242,385.532,385.7477,9582.0
2024-01-31 10:10:00,393.62,393.83,393.09,393.37,1841.0,385.9242,386.1301,385.4046,385.6791,1841.0
2024-01-31 10:15:00,393.18,393.59,393.18,393.22,2209.0,385.4928,385.8948,385.4928,385.532,2209.0
2024-01-31 10:20:00,393.48,393.63,393.11,393.59,1017.0,385.7869,385.934,385.4242,385.8948,1017.0
2024-01-31 10:25:00,393.76,394.4,393.76,394.4,1833.0,386.0615,386.689,386.0615,386.689,1833.0
2024-01-31 10:30:00,394.76,394.89,394.11,394.11,1510.0,387.0419,387.1694,386.4046,386.4046,1510.0
2024-01-31 10:35:00,393.67,393.85,393.26,393.62,651.0,385.9732,386.1497,385.5712,385.9242,651.0
2024-01-31 10:40:00,393.39,393.39,392.41,392.42,2824.0,385.6987,385.6987,384.7379,384.7477,2824.0
2024-01-31 10:45:00,392.85,392.89,392.84,392.88,500.0,385.1693,385.2085,385.1595,385.1987,500.0
2024-01-31 10:50:00,393.02,393.14,393.0,393.14,3557.0,385.3359,385.4536,385.3163,385.4536,3557.0
2024-01-31 10:55:00,393.44,393.61,393.44,393.6,1535.0,385.7477,385.9144,385.7477,385.9046,1535.0
2024-01-31 11:00:00,393.48,394.15,393.47,394.11,1097.0,385.7869,386.4438,385.7771,386.4046,1097.0
2024-01-31 11:05:00,394.12,394.27,394.09,394.21,3550.0,386.4144,386.5615,386.385,386.5027,3550.0
2024-01-31 11:10:00,393.93,393.93,393.45,393.46,1500.0,386.2281,386.2281,385.7575,385.7673,1500.0
2024-01-31 11:15:00,393.41,393.72,393.05,393.06,1420.0,385.7183,386.0222,385.3653,385.3751,1420.0
2024-01-31 11:20:00,393.39,393.39,392.98,393.15,1300.0,385.6987,385.6987,385.2967,385.4634,1300.0
2024-01-31 11:25:00,393.22,393.22,392.73,392.73,873.0,385.532,385.532,385.0516,385.0516,873.0
2024-01-31 11:30:00,392.77,393.55,392.77,393.55,3561.0,385.0908,385.8556,385.0908,385.8556,3561.0
2024-01-31 11:35:00,393.47,393.5,393.14,393.47,2615.0,385.7771,385.8065,385.4536,385.7771,2615.0
2024-01-31 11:40:00,393.26,393.26,392.92,393.13,5329.0,385.5712,385.5712,385.2379,385.4438,5329.0
2024-01-31 11:45:00,393.13,393.24,393.13,393.16,500.0,385.4438,385.5516,385.4438,385.4732,500.0
2024-01-31 11:50:00,393.04,393.26,393.0,393.04,1330.0,385.3555,385.5712,385.3163,385.3555,1330.0
2024-01-31 11:55:00,393.26,393.38,393.26,393.33,415.0,385.5712,385.6889,385.5712,385.6399,415.0
2024-01-31 12:00:00,393.22,393.53,393.22,393.53,600.0,385.532,385.836,385.532,385.836,600.0
2024-01-31 12:05:00,393.5,393.59,393.4,393.59,878.0,385.8065,385.8948,385.7085,385.8948,878.0
2024-01-31 12:10:00,393.65,393.66,393.42,393.42,900.0,385.9536,385.9634,385.7281,385.7281,900.0
2024-01-31 12:15:00,393.42,393.42,393.42,393.42,0.0,385.7281,385.7281,385.7281,385.7281,0.0
2024-01-31 12:20:00,393.38,393.63,393.24,393.63,947.0,385.6889,385.934,385.5516,385.934,947.0
2024-01-31 12:25:00,393.62,393.71,393.36,393.36,725.0,385.9242,386.0124,385.6693,385.6693,725.0
2024-01-31 12:30:00,393.22,393.23,393.07,393.23,1117.0,385.532,385.5418,385.385,385.5418,1117.0
2024-01-31 12:35:00,393.1,393.21,392.7,393.21,4982.0,385.4144,385.5222,385.0222,385.5222,4982.0
2024-01-31 12:40:00,393.06,393.36,393.06,393.35,2861.0,385.3751,385.6693,385.3751,385.6595,2861.0
2024-01-31 12:45:00,393.29,393.54,393.12,393.42,1737.0,385.6007,385.8458,385.434,385.7281,1737.0
2024-01-31 12:50:00,393.54,393.55,393.37,393.39,1100.0,385.8458,385.8556,385.6791,385.6987,1100.0
2024-01-31 12:55:00,393.64,393.8,393.64,393.8,500.0,385.9438,386.1007,385.9438,386.1007,500.0
2024-01-31 13:00:00,393.64,393.66,393.34,393.59,1962.0,385.9438,385.9634,385.6497,385.8948,1962.0
2024-01-31 13:05:00,393.41,393.57,393.4,393.57,1532.0,385.7183,385.8752,385.7085,385.8752,1532.0
2024-01-31 13:10:00,393.4,393.51,393.34,393.49,1101.0,385.7085,385.8164,385.6497,385.7967,1101.0
2024-01-31 13:15:00,393.66,393.96,393.57,393.75,1569.0,385.9634,386.2576,385.8752,386.0517,1569.0
2024-01-31 13:20:00,393.46,393.46,393.15,393.15,1600.0,385.7673,385.7673,385.4634,385.4634,1600.0
2024-01-31 13:25:00,393.21,393.51,393.09,393.51,1931.0,385.5222,385.8164,385.4046,385.8164,1931.0
2024-01-31 13:30:00,393.43,393.46,393.43,393.46,200.0,385.7379,385.7673,385.7379,385.7673,200.0
2024-01-31 13:35:00,393.41,393.66,393.37,393.58,1098.0,385.7183,385.9634,385.6791,385.885,1098.0
2024-01-31 13:40:00,393.43,393.68,393.43,393.68,600.0,385.7379,385.983,385.7379,385.983,600.0
2024-01-31 13:45:00,393.8,394.0,393.61,394.0,2438.0,386.1007,386.2968,385.9144,386.2968,2438.0
2024-01-31 13:50:00,394.27,394.27,393.95,394.09,4564.0,386.5615,386.5615,386.2477,386.385,4564.0
2024-01-31 13:55:00,394.19,394.72,394.13,394.4,4406.0,386.4831,387.0027,386.4242,386.689,4406.0
2024-01-31 14:00:00,394.52,394.52,392.03,392.03,7538.0,386.8066,386.8066,384.3653,384.3653,7538.0
2024-01-31 14:05:00,392.71,393.12,392.1,392.41,2036.0,385.032,385.434,384.4339,384.7379,2036.0
2024-01-31 14:10:00,392.58,393.11,392.46,392.67,1627.0,384.9045,385.4242,384.7869,384.9928,1627.0
2024-01-31 14:15:00,392.63,393.09,392.62,392.63,2105.0,384.9536,385.4046,384.9438,384.9536,2105.0
2024-01-31 14:20:00,392.51,392.51,392.13,392.38,644.0,384.8359,384.8359,384.4633,384.7084,644.0
2024-01-31 14:25:00,392.38,392.84,392.38,392.48,1650.0,384.7084,385.1595,384.7084,384.8065,1650.0
2024-01-31 14:30:00,392.59,392.78,392.48,392.78,700.0,384.9143,385.1006,384.8065,385.1006,700.0
2024-01-31 14:35:00,392.82,393.22,392.52,393.22,2754.0,385.1398,385.532,384.8457,385.532,2754.0
2024-01-31 14:40:00,393.98,394.24,393.98,394.24,400.0,386.2772,386.5321,386.2772,386.5321,400.0
2024-01-31 14:45:00,394.17,394.22,393.48,393.48,4039.0,386.4634,386.5125,385.7869,385.7869,4039.0
2024-01-31 14:50:00,392.88,392.88,391.66,392.25,1541.0,385.1987,385.1987,384.0025,384.581,1541.0
2024-01-31 14:55:00,392.05,392.05,391.28,391.29,1409.0,384.3849,384.3849,383.63,383.6398,1409.0
2024-01-31 15:00:00,391.03,391.16,389.12,389.33,832.0,383.3848,383.5123,381.5122,381.7181,832.0
2024-01-31 15:05:00,389.14,389.47,389.06,389.43,1120.0,381.5318,381.8553,381.4534,381.8161,1120.0
2024-01-31 15:10:00,389.68,389.72,389.01,389.16,1862.0,382.0612,382.1005,381.4043,381.5514,1862.0
2024-01-31 15:15:00,389.05,389.28,388.72,388.72,2215.0,381.4436,381.6691,381.12,381.12,2215.0
2024-01-31 15:20:00,388.72,389.38,388.69,389.31,1127.0,381.12,381.7671,381.0906,381.6985,1127.0
2024-01-31 15:25:00,389.28,389.28,389.08,389.08,1219.0,381.6691,381.6691,381.473,381.473,1219.0
2024-01-31 15:30:00,389.07,389.12,388.47,388.47,1574.0,381.4632,381.5122,380.8749,380.8749,1574.0
2024-01-31 15:35:00,387.73,388.12,387.73,388.05,3258.0,380.1494,380.5317,380.1494,380.4631,3258.0
2024-01-31 15:40:00,388.06,388.07,387.54,387.65,2803.0,380.4729,380.4827,379.9631,380.0709,2803.0
2024-01-31 15:45:00,387.55,387.72,387.28,387.47,4662.0,379.9729,380.1396,379.7082,379.8944,4662.0
2024-01-31 15:50:00,387.44,387.62,386.73,387.07,8418.0,379.865,380.0415,379.1689,379.5023,8418.0
2024-01-31 15:55:00,387.38,387.6,386.81,386.81,26811.0,379.8062,380.0219,379.2473,379.2473,26811.0
2024-02-01 09:30:00,387.35,389.7,387.35,389.32,3646.0,379.7768,382.0808,379.7768,381.7083,3646.0
2024-02-01 09:35:00,387.0,387.0,386.43,386.44,433.0,379.4336,379.4336,378.8748,378.8846,433.0
2024-02-01 09:40:00,386.36,386.36,384.85,385.48,700.0,378.8061,378.8061,377.3257,377.9433,700.0
2024-02-01 09:45:00,385.13,385.13,384.24,384.25,642.0,377.6002,377.6002,376.7276,376.7374,642.0
2024-02-01 09:50:00,384.12,384.12,383.03,383.04,2172.0,376.6099,376.6099,375.5412,375.5511,2172.0
2024-02-01 09:55:00,382.78,383.42,382.14,383.42,2653.0,375.2961,375.9236,374.6687,375.9236,2653.0
2024-02-01 10:00:00,382.54,382.78,381.62,382.31,3021.0,375.0608,375.2961,374.1588,374.8353,3021.0
2024-02-01 10:05:00,383.19,383.2,382.38,382.7,1234.0,375.6981,375.7079,374.904,375.2177,1234.0
2024-02-01 10:10:00,383.3,383.37,381.98,382.41,1701.0,375.806,375.8746,374.5118,374.9334,1701.0
2024-02-01 10:15:00,382.27,382.86,382.27,382.63,680.0,374.7961,375.3746,374.7961,375.1491,680.0
2024-02-01 10:20:00,382.11,382.19,380.71,380.72,1503.0,374.6392,374.7177,373.2666,373.2764,1503.0
2024-02-01 10:25:00,380.75,382.26,380.69,382.09,1359.0,373.3058,374.7863,373.247,374.6196,1359.0
2024-02-01 10:30:00,382.28,382.46,382.15,382.24,2939.0,374.8059,374.9824,374.6785,374.7667,2939.0
2024-02-01 10:35:00,381.67,381.67,381.19,381.63,2152.0,374.2078,374.2078,373.7372,374.1686,2152.0
2024-02-01 10:40:00,381.29,381.42,381.14,381.2,941.0,373.8353,373.9627,373.6882,373.747,941.0
2024-02-01 10:45:00,381.69,381.69,380.94,380.94,1100.0,374.2274,374.2274,373.4921,373.4921,1100.0
2024-02-01 10:50:00,380.83,380.83,379.85,379.85,938.0,373.3843,373.3843,372.4234,372.4234,938.0
2024-02-01 10:55:00,379.66,379.76,378.8,378.88,2509.0,372.2371,372.3352,371.394,371.4724,2509.0
2024-02-01 11:00:00,378.88,379.26,378.53,379.26,2640.0,371.4724,371.845,371.1292,371.845,2640.0
2024-02-01 11:05:00,379.19,379.19,378.3,378.31,2105.0,371.7763,371.7763,370.9037,370.9135,2105.0
2024-02-01 11:10:00,378.55,378.56,378.05,378.36,1300.0,371.1488,371.1586,370.6586,370.9626,1300.0
2024-02-01 11:15:00,378.88,379.67,378.88,379.45,1417.0,371.4724,372.2469,371.4724,372.0312,1417.0
2024-02-01 11:20:00,379.53,380.56,379.43,380.56,600.0,372.1097,373.1195,372.0116,373.1195,600.0
2024-02-01 11:25:00,380.44,380.44,380.2,380.3,525.0,373.0019,373.0019,372.7666,372.8646,525.0
2024-02-01 11:30:00,380.62,381.21,380.62,381.01,1410.0,373.1784,373.7568,373.1784,373.5607,1410.0
2024-02-01 11:35:00,381.16,381.16,380.51,380.52,5484.0,373.7078,373.7078,373.0705,373.0803,5484.0
2024-02-01 11:40:00,380.75,380.77,380.75,380.77,200.0,373.3058,373.3254,373.3058,373.3254,200.0
2024-02-01 11:45:00,380.85,380.91,380.57,380.91,1104.0,373.4039,373.4627,373.1293,373.4627,1104.0
2024-02-01 11:50:00,381.18,381.55,381.13,381.51,700.0,373.7274,374.0902,373.6784,374.051,700.0
2024-02-01 11:55:00,381.57,381.84,381.57,381.84,1097.0,374.1098,374.3745,374.1098,374.3745,1097.0
2024-02-01 12:00:00,382.11,383.0,382.11,382.9,1000.0,374.6392,375.5118,374.6392,375.4138,1000.0
2024-02-01 12:05:00,383.1,383.64,383.1,383.58,1947.0,375.6099,376.1393,375.6099,376.0805,1947.0
2024-02-01 12:10:00,383.53,383.53,383.0,383.21,2013.0,376.0315,376.0315,375.5118,375.7177,2013.0
2024-02-01 12:15:00,382.88,382.9,382.63,382.9,1379.0,375.3942,375.4138,375.1491,375.4138,1379.0
2024-02-01 12:20:00,383.4,383.74,383.33,383.66,2827.0,375.904,376.2374,375.8354,376.1589,2827.0
2024-02-01 12:25:00,383.87,383.87,383.34,383.48,4290.0,376.3648,376.3648,375.8452,375.9825,4290.0
2024-02-01 12:30:00,384.12,384.46,384.11,384.38,1400.0,376.6099,376.9433,376.6001,376.8649,1400.0
2024-02-01 12:35:00,384.2,384.56,384.2,384.56,800.0,376.6884,377.0413,376.6884,377.0413,800.0
2024-02-01 12:40:00,384.59,385.03,384.1,385.03,5799.0,377.0707,377.5021,376.5903,377.5021,5799.0
2024-02-01 12:45:00,384.97,385.19,384.96,385.1,300.0,377.4433,377.659,377.4335,377.5708,300.0
2024-02-01 12:50:00,385.29,385.79,385.29,385.79,1181.0,377.7571,378.2473,377.7571,378.2473,1181.0
2024-02-01 12:55:00,385.99,385.99,385.39,385.61,996.0,378.4434,378.4434,377.8551,378.0708,996.0
2024-02-01 13:00:00,385.87,385.91,385.0,385.01,2428.0,378.3257,378.3649,377.4727,377.4825,2428.0
2024-02-01 13:05:00,385.15,385.15,384.83,384.83,900.0,377.6198,377.6198,377.3061,377.3061,900.0
2024-02-01 13:10:00,384.96,385.13,384.9,385.12,700.0,377.4335,377.6002,377.3747,377.5904,700.0
2024-02-01 13:15:00,385.41,385.41,385.3,385.3,400.0,377.8747,377.8747,377.7669,377.7669,400.0
2024-02-01 13:20:00,385.27,385.33,385.08,385.19,2888.0,377.7375,377.7963,377.5512,377.659,2888.0
2024-02-01 13:25:00,385.14,385.25,384.98,384.98,541.0,377.61,377.7178,377.4531,377.4531,541.0
2024-02-01 13:30:00,385.42,385.42,385.28,385.28,300.0,377.8845,377.8845,377.7473,377.7473,300.0
2024-02-01 13:35:00,385.34,385.34,384.8,384.81,940.0,377.8061,377.8061,377.2766,377.2864,940.0
2024-02-01 13:40:00,385.06,385.06,384.85,384.86,850.0,377.5316,377.5316,377.3257,377.3355,850.0
2024-02-01 13:45:00,385.05,385.38,385.04,385.36,803.0,377.5218,377.8453,377.512,377.8257,803.0
2024-02-01 13:50:00,385.22,385.45,385.09,385.43,2875.0,377.6884,377.9139,377.561,377.8943,2875.0
2024-02-01 13:55:00,385.38,385.57,385.35,385.36,885.0,377.8453,378.0316,377.8159,377.8257,885.0
2024-02-01 14:00:00,385.32,385.45,385.32,385.35,643.0,377.7865,377.9139,377.7865,377.8159,643.0
2024-02-01 14:05:00,385.65,385.65,385.55,385.6,400.0,378.11,378.11,378.012,378.061,400.0
2024-02-01 14:10:00,385.6,385.6,385.3,385.44,1443.0,378.061,378.061,377.7669,377.9041,1443.0
2024-02-01 14:15:00,385.44,385.6,385.43,385.44,860.0,377.9041,378.061,377.8943,377.9041,860.0
2024-02-01 14:20:00,385.63,385.63,385.44,385.54,1201.0,378.0904,378.0904,377.9041,378.0022,1201.0
2024-02-01 14:25:00,385.56,386.06,385.4,386.06,900.0,378.0218,378.512,377.8649,378.512,900.0
2024-02-01 14:30:00,385.85,385.85,385.54,385.57,1125.0,378.3061,378.3061,378.0022,378.0316,1125.0
2024-02-01 14:35:00,385.66,386.08,385.66,386.08,326.0,378.1198,378.5316,378.1198,378.5316,326.0
2024-02-01 14:40:00,385.99,386.18,385.99,386.06,400.0,378.4434,378.6297,378.4434,378.512,400.0
2024-02-01 14:45:00,386.31,386.68,386.24,386.24,2258.0,378.7571,379.1199,378.6885,378.6885,2258.0
2024-02-01 14:50:00,386.29,386.29,386.08,386.08,418.0,378.7375,378.7375,378.5316,378.5316,418.0
2024-02-01 14:55:00,386.33,386.46,386.2,386.46,500.0,378.7767,378.9042,378.6493,378.9042,500.0
2024-02-01 15:00:00,386.42,386.49,386.42,386.49,425.0,378.865,378.9336,378.865,378.9336,425.0
2024-02-01 15:05:00,386.93,386.97,386.48,386.49,2819.0,379.365,379.4042,378.9238,378.9336,2819.0
2024-02-01 15:10:00,386.23,386.4,386.23,386.4,305.0,378.6787,378.8454,378.6787,378.8454,305.0
2024-02-01 15:15:00,386.56,386.68,386.41,386.65,900.0,379.0022,379.1199,378.8552,379.0905,900.0
2024-02-01 15:20:00,386.45,386.5,386.17,386.48,1680.0,378.8944,378.9434,378.6199,378.9238,1680.0
2024-02-01 15:25:00,386.48,386.68,386.47,386.64,855.0,378.9238,379.1199,378.914,379.0807,855.0
2024-02-01 15:30:00,386.69,386.69,386.26,386.34,2169.0,379.1297,379.1297,378.7081,378.7865,2169.0
2024-02-01 15:35:00,386.53,386.77,386.5,386.77,2242.0,378.9728,379.2081,378.9434,379.2081,2242.0
2024-02-01 15:40:00,386.7,386.77,386.57,386.57,3186.0,379.1395,379.2081,379.012,379.012,3186.0
2024-02-01 15:45:00,386.58,386.76,385.98,385.98,4903.0,379.0218,379.1983,378.4336,378.4336,4903.0
2024-02-01 15:50:00,385.98,386.05,384.87,385.29,4541.0,378.4336,378.5022,377.3453,377.7571,4541.0
2024-02-01 15:55:00,385.51,386.16,385.51,386.15,15414.0,377.9728,378.6101,377.9728,378.6002,15414.0
2024-02-02 09:30:00,385.77,388.33,381.99,387.42,5527.0,378.2277,380.7376,374.5216,379.8454,5527.0
2024-02-02 09:35:00,386.54,386.54,385.46,385.46,1123.0,378.9826,378.9826,377.9237,377.9237,1123.0
2024-02-02 09:40:00,386.33,386.96,385.83,386.81,1152.0,378.7767,379.3944,378.2865,379.2473,1152.0
2024-02-02 09:45:00,386.66,389.17,386.66,389.17,1650.0,379.1003,381.5612,379.1003,381.5612,1650.0
2024-02-02 09:50:00,389.13,389.13,387.85,388.77,1077.0,381.522,381.522,380.267,381.169,1077.0
2024-02-02 09:55:00,388.82,389.0,388.54,388.54,840.0,381.218,381.3945,380.9435,380.9435,840.0
2024-02-02 10:00:00,388.44,388.44,387.93,387.97,1512.0,380.8455,380.8455,380.3454,380.3847,1512.0
2024-02-02 10:05:00,387.73,387.73,386.87,386.87,492.0,380.1494,380.1494,379.3062,379.3062,492.0
2024-02-02 10:10:00,386.77,387.13,386.77,387.13,501.0,379.2081,379.5611,379.2081,379.5611,501.0
2024-02-02 10:15:00,387.07,387.08,386.59,387.01,888.0,379.5023,379.5121,379.0316,379.4434,888.0
2024-02-02 10:20:00,387.8,388.1,387.48,388.1,633.0,380.218,380.5121,379.9042,380.5121,633.0
2024-02-02 10:25:00,387.98,388.66,387.98,388.38,1302.0,380.3945,381.0612,380.3945,380.7866,1302.0
2024-02-02 10:30:00,388.93,388.93,387.87,388.5,2521.0,381.3259,381.3259,380.2866,380.9043,2521.0
2024-02-02 10:35:00,388.46,388.46,387.75,388.36,1314.0,380.8651,380.8651,380.169,380.767,1314.0
2024-02-02 10:40:00,388.6,389.72,388.59,389.72,2631.0,381.0023,382.1005,380.9925,382.1005,2631.0
2024-02-02 10:45:00,389.8,390.03,389.68,389.68,611.0,382.1789,382.4044,382.0612,382.0612,611.0
2024-02-02 10:50:00,389.93,389.93,389.61,389.72,620.0,382.3063,382.3063,381.9926,382.1005,620.0
2024-02-02 10:55:00,389.47,390.38,389.47,390.18,1885.0,381.8553,382.7475,381.8553,382.5515,1885.0
2024-02-02 11:00:00,390.53,390.53,389.84,390.06,576.0,382.8946,382.8946,382.2181,382.4338,576.0
2024-02-02 11:05:00,389.95,389.95,389.81,389.87,645.0,382.326,382.326,382.1887,382.2475,645.0
2024-02-02 11:10:00,389.49,389.96,389.49,389.94,557.0,381.8749,382.3358,381.8749,382.3161,557.0
2024-02-02 11:15:00,389.92,390.16,389.92,390.1,618.0,382.2965,382.5318,382.2965,382.473,618.0
2024-02-02 11:20:00,389.83,390.27,389.68,389.93,1480.0,382.2083,382.6397,382.0612,382.3063,1480.0
2024-02-02 11:25:00,389.91,390.77,389.91,390.77,2606.0,382.2867,383.1299,382.2867,383.1299,2606.0
2024-02-02 11:30:00,390.9,391.22,390.9,391.18,2054.0,383.2574,383.5711,383.2574,383.5319,2054.0
2024-02-02 11:35:00,390.96,391.34,390.96,391.34,1219.0,383.3162,383.6888,383.3162,383.6888,1219.0
2024-02-02 11:40:00,391.38,391.96,391.37,391.83,1800.0,383.728,384.2967,383.7182,384.1692,1800.0
2024-02-02 11:45:00,391.78,392.19,391.73,392.09,1532.0,384.1202,384.5222,384.0712,384.4241,1532.0
2024-02-02 11:50:00,392.32,392.32,392.02,392.02,932.0,384.6496,384.6496,384.3555,384.3555,932.0
2024-02-02 11:55:00,391.89,392.04,391.01,392.04,5564.0,384.228,384.3751,383.3652,384.3751,5564.0
2024-02-02 12:00:00,392.04,392.06,391.68,391.89,855.0,384.3751,384.3947,384.0221,384.228,855.0
2024-02-02 12:05:00,391.73,391.73,391.49,391.49,500.0,384.0712,384.0712,383.8358,383.8358,500.0
2024-02-02 12:10:00,391.4,391.74,391.32,391.36,869.0,383.7476,384.081,383.6692,383.7084,869.0
2024-02-02 12:15:00,391.25,391.57,391.05,391.41,3200.0,383.6005,383.9143,383.4044,383.7574,3200.0
2024-02-02 12:20:00,391.48,391.75,391.28,391.54,2023.0,383.826,384.0908,383.63,383.8849,2023.0
2024-02-02 12:25:00,391.66,392.04,391.59,392.04,700.0,384.0025,384.3751,383.9339,384.3751,700.0
2024-02-02 12:30:00,392.04,392.43,392.04,392.28,2137.0,384.3751,384.7575,384.3751,384.6104,2137.0
2024-02-02 12:35:00,392.4,392.63,392.32,392.32,2017.0,384.7281,384.9536,384.6496,384.6496,2017.0
2024-02-02 12:40:00,392.46,392.57,390.25,390.25,1691.0,384.7869,384.8947,382.6201,382.6201,1691.0
2024-02-02 12:45:00,390.16,390.56,390.14,390.56,1013.0,382.5318,382.924,382.5122,382.924,1013.0
2024-02-02 12:50:00,390.36,390.39,389.97,390.17,1595.0,382.7279,382.7574,382.3456,382.5417,1595.0
2024-02-02 12:55:00,390.52,390.86,390.52,390.74,700.0,382.8848,383.2182,382.8848,383.1005,700.0
2024-02-02 13:00:00,391.17,391.34,391.17,391.34,200.0,383.5221,383.6888,383.5221,383.6888,200.0
2024-02-02 13:05:00,391.34,391.43,390.76,390.76,1600.0,383.6888,383.777,383.1201,383.1201,1600.0
2024-02-02 13:10:00,390.92,390.92,390.62,390.62,300.0,383.277,383.277,382.9829,382.9829,300.0
2024-02-02 13:15:00,391.1,391.29,391.1,391.29,800.0,383.4535,383.6398,383.4535,383.6398,800.0
2024-02-02 13:20:00,391.53,391.53,391.32,391.37,400.0,383.8751,383.8751,383.6692,383.7182,400.0
2024-02-02 13:25:00,391.48,391.48,390.46,390.73,1905.0,383.826,383.826,382.826,383.0907,1905.0
2024-02-02 13:30:00,390.34,390.86,390.34,390.78,810.0,382.7083,383.2182,382.7083,383.1397,810.0
2024-02-02 13:35:00,390.75,390.78,390.51,390.6,1973.0,383.1103,383.1397,382.875,382.9632,1973.0
2024-02-02 13:40:00,391.09,391.28,390.92,391.25,1230.0,383.4437,383.63,383.277,383.6005,1230.0
2024-02-02 13:45:00,391.32,391.32,390.89,390.89,700.0,383.6692,383.6692,383.2476,383.2476,700.0
2024-02-02 13:50:00,391.06,391.42,391.06,391.41,514.0,383.4143,383.7672,383.4143,383.7574,514.0
2024-02-02 13:55:00,391.48,391.48,391.37,391.38,200.0,383.826,383.826,383.7182,383.728,200.0
2024-02-02 14:00:00,391.54,392.0,391.54,391.71,1527.0,383.8849,384.3359,383.8849,384.0515,1527.0
2024-02-02 14:05:00,391.76,391.76,391.36,391.47,4297.0,384.1006,384.1006,383.7084,383.8162,4297.0
2024-02-02 14:10:00,391.53,391.93,391.51,391.83,1120.0,383.8751,384.2672,383.8555,384.1692,1120.0
2024-02-02 14:15:00,391.98,392.33,391.72,391.72,1254.0,384.3163,384.6594,384.0613,384.0613,1254.0
2024-02-02 14:20:00,391.63,391.64,391.44,391.57,300.0,383.9731,383.9829,383.7868,383.9143,300.0
2024-02-02 14:25:00,391.4,391.41,391.4,391.4,100.0,383.7476,383.7574,383.7476,383.7476,100.0
2024-02-02 14:30:00,391.68,391.75,391.4,391.41,1043.0,384.0221,384.0908,383.7476,383.7574,1043.0
2024-02-02 14:35:00,391.77,391.91,391.67,391.91,703.0,384.1104,384.2476,384.0123,384.2476,703.0
2024-02-02 14:40:00,392.0,392.01,391.88,391.89,742.0,384.3359,384.3457,384.2182,384.228,742.0
2024-02-02 14:45:00,391.82,392.1,391.82,391.99,717.0,384.1594,384.4339,384.1594,384.3261,717.0
2024-02-02 14:50:00,391.96,391.96,391.52,391.65,1447.0,384.2967,384.2967,383.8653,383.9927,1447.0
2024-02-02 14:55:00,391.72,391.94,391.63,391.69,1600.0,384.0613,384.277,383.9731,384.0319,1600.0
2024-02-02 15:00:00,391.79,391.87,391.68,391.68,973.0,384.13,384.2084,384.0221,384.0221,973.0
2024-02-02 15:05:00,391.99,392.18,391.99,392.18,400.0,384.3261,384.5124,384.3261,384.5124,400.0
2024-02-02 15:10:00,392.25,392.45,392.1,392.11,900.0,384.581,384.7771,384.4339,384.4437,900.0
2024-02-02 15:15:00,392.24,392.54,392.18,392.54,800.0,384.5712,384.8653,384.5124,384.8653,800.0
2024-02-02 15:20:00,392.37,392.55,391.99,392.0,3828.0,384.6986,384.8751,384.3261,384.3359,3828.0
2024-02-02 15:25:00,392.02,392.66,392.02,392.63,970.0,384.3555,384.983,384.3555,384.9536,970.0
2024-02-02 15:30:00,392.62,392.62,391.93,391.93,800.0,384.9438,384.9438,384.2672,384.2672,800.0
2024-02-02 15:35:00,391.94,391.94,391.64,391.72,1000.0,384.277,384.277,383.9829,384.0613,1000.0
2024-02-02 15:40:00,391.79,391.79,391.23,391.38,1736.0,384.13,384.13,383.5809,383.728,1736.0
2024-02-02 15:45:00,391.28,391.38,390.81,391.28,7417.0,383.63,383.728,383.1691,383.63,7417.0
2024-02-02 15:50:00,391.26,391.76,391.2,391.65,4505.0,383.6103,384.1006,383.5515,383.9927,4505.0
2024-02-02 15:55:00,391.72,391.88,390.68,390.68,6091.0,384.0613,384.2182,383.0417,383.0417,6091.0
2024-02-05 09:30:00,387.81,389.38,386.03,389.38,4422.0,380.2278,381.7671,378.4826,381.7671,4422.0
2024-02-05 09:35:00,387.85,388.15,387.36,387.72,1517.0,380.267,380.5611,379.7866,380.1396,1517.0
2024-02-05 09:40:00,387.76,388.49,387.76,388.36,1833.0,380.1788,380.8945,380.1788,380.767,1833.0
2024-02-05 09:45:00,387.95,388.73,387.95,388.23,3691.0,380.3651,381.1298,380.3651,380.6396,3691.0
2024-02-05 09:50:00,388.33,388.54,387.99,388.18,1300.0,380.7376,380.9435,380.4043,380.5906,1300.0
2024-02-05 09:55:00,387.84,388.72,387.83,388.72,1880.0,380.2572,381.12,380.2474,381.12,1880.0
2024-02-05 10:00:00,388.05,388.05,386.34,386.35,1000.0,380.4631,380.4631,378.7865,378.7963,1000.0
2024-02-05 10:05:00,386.65,386.66,385.87,386.0,1153.0,379.0905,379.1003,378.3257,378.4532,1153.0
2024-02-05 10:10:00,386.4,386.44,385.99,385.99,1100.0,378.8454,378.8846,378.4434,378.4434,1100.0
2024-02-05 10:15:00,385.87,386.77,385.56,386.77,1856.0,378.3257,379.2081,378.0218,379.2081,1856.0
2024-02-05 10:20:00,386.64,386.94,386.5,386.94,1299.0,379.0807,379.3748,378.9434,379.3748,1299.0
2024-02-05 10:25:00,387.13,387.46,387.08,387.2,856.0,379.5611,379.8846,379.5121,379.6297,856.0
2024-02-05 10:30:00,387.48,387.67,387.13,387.66,906.0,379.9042,380.0905,379.5611,380.0807,906.0
2024-02-05 10:35:00,387.63,388.01,387.38,387.82,4969.0,380.0513,380.4239,379.8062,380.2376,4969.0
2024-02-05 10:40:00,387.88,387.92,387.26,387.27,2436.0,380.2964,380.3356,379.6885,379.6984,2436.0
2024-02-05 10:45:00,387.37,387.38,387.37,387.37,250.0,379.7964,379.8062,379.7964,379.7964,250.0
2024-02-05 10:50:00,387.54,388.11,387.53,387.8,3493.0,379.9631,380.5219,379.9533,380.218,3493.0
2024-02-05 10:55:00,387.83,387.83,386.79,386.79,862.0,380.2474,380.2474,379.2277,379.2277,862.0
2024-02-05 11:00:00,386.69,387.17,386.69,387.17,400.0,379.1297,379.6003,379.1297,379.6003,400.0
2024-02-05 11:05:00,387.02,387.39,386.93,387.39,1136.0,379.4532,379.816,379.365,379.816,1136.0
2024-02-05 11:10:00,387.36,387.37,387.36,387.37,400.0,379.7866,379.7964,379.7866,379.7964,400.0
2024-02-05 11:15:00,387.29,387.3,387.29,387.3,200.0,379.718,379.7278,379.718,379.7278,200.0
2024-02-05 11:20:00,387.29,387.29,387.29,387.29,100.0,379.718,379.718,379.718,379.718,100.0
2024-02-05 11:25:00,387.14,387.45,387.14,387.34,457.0,379.5709,379.8748,379.5709,379.767,457.0
2024-02-05 11:30:00,387.27,387.27,387.27,387.27,100.0,379.6984,379.6984,379.6984,379.6984,100.0
2024-02-05 11:35:00,387.23,387.79,387.23,387.79,1489.0,379.6591,380.2082,379.6591,380.2082,1489.0
2024-02-05 11:40:00,387.68,387.73,387.67,387.73,559.0,380.1003,380.1494,380.0905,380.1494,559.0
2024-02-05 11:45:00,387.73,387.73,387.73,387.73,0.0,380.1494,380.1494,380.1494,380.1494,0.0
2024-02-05 11:50:00,387.83,387.83,387.75,387.75,407.0,380.2474,380.2474,380.169,380.169,407.0
2024-02-05 11:55:00,387.96,388.04,387.96,388.0,600.0,380.3749,380.4533,380.3749,380.4141,600.0
2024-02-05 12:00:00,388.0,388.41,388.0,388.33,460.0,380.4141,380.8161,380.4141,380.7376,460.0
2024-02-05 12:05:00,388.27,388.27,388.25,388.26,401.0,380.6788,380.6788,380.6592,380.669,401.0
2024-02-05 12:10:00,388.44,388.46,388.22,388.22,1089.0,380.8455,380.8651,380.6298,380.6298,1089.0
2024-02-05 12:15:00,388.34,388.64,388.34,388.63,404.0,380.7474,381.0416,380.7474,381.0318,404.0
2024-02-05 12:20:00,388.4,388.68,388.2,388.21,1063.0,380.8063,381.0808,380.6102,380.62,1063.0
2024-02-05 12:25:00,388.89,389.04,388.89,389.04,550.0,381.2867,381.4337,381.2867,381.4337,550.0
2024-02-05 12:30:00,389.2,389.33,389.16,389.31,2288.0,381.5906,381.7181,381.5514,381.6985,2288.0
2024-02-05 12:35:00,389.28,389.38,389.16,389.31,1639.0,381.6691,381.7671,381.5514,381.6985,1639.0
2024-02-05 12:40:00,389.03,389.22,388.92,389.17,1290.0,381.4239,381.6102,381.3161,381.5612,1290.0
2024-02-05 12:45:00,389.17,389.17,389.17,389.17,0.0,381.5612,381.5612,381.5612,381.5612,0.0
2024-02-05 12:50:00,388.87,388.87,388.64,388.64,841.0,381.2671,381.2671,381.0416,381.0416,841.0
2024-02-05 12:55:00,388.87,388.9,388.87,388.9,300.0,381.2671,381.2965,381.2671,381.2965,300.0
2024-02-05 13:00:00,388.91,388.91,388.53,388.54,1515.0,381.3063,381.3063,380.9337,380.9435,1515.0
2024-02-05 13:05:00,388.69,389.09,388.69,388.93,5800.0,381.0906,381.4828,381.0906,381.3259,5800.0
2024-02-05 13:10:00,389.0,389.42,388.98,389.42,2893.0,381.3945,381.8063,381.3749,381.8063,2893.0
2024-02-05 13:15:00,389.33,389.33,389.05,389.21,641.0,381.7181,381.7181,381.4436,381.6004,641.0
2024-02-05 13:20:00,389.04,389.04,389.03,389.04,100.0,381.4337,381.4337,381.4239,381.4337,100.0
2024-02-05 13:25:00,389.01,389.01,388.96,388.96,420.0,381.4043,381.4043,381.3553,381.3553,420.0
2024-02-05 13:30:00,388.22,388.6,388.1,388.44,1124.0,380.6298,381.0023,380.5121,380.8455,1124.0
2024-02-05 13:35:00,388.71,388.77,388.43,388.56,1199.0,381.1102,381.169,380.8357,380.9631,1199.0
2024-02-05 13:40:00,388.56,388.56,388.56,388.56,0.0,380.9631,380.9631,380.9631,380.9631,0.0
2024-02-05 13:45:00,388.92,389.24,388.83,389.16,710.0,381.3161,381.6298,381.2279,381.5514,710.0
2024-02-05 13:50:00,389.08,389.48,389.08,389.48,704.0,381.473,381.8651,381.473,381.8651,704.0
2024-02-05 13:55:00,389.48,389.48,389.48,389.48,0.0,381.8651,381.8651,381.8651,381.8651,0.0
2024-02-05 14:00:00,389.15,389.26,388.98,389.25,1744.0,381.5416,381.6494,381.3749,381.6396,1744.0
2024-02-05 14:05:00,389.41,389.78,389.4,389.78,781.0,381.7965,382.1593,381.7867,382.1593,781.0
2024-02-05 14:10:00,389.61,389.8,389.52,389.59,1878.0,381.9926,382.1789,381.9044,381.973,1878.0
2024-02-05 14:15:00,389.53,389.73,389.53,389.72,690.0,381.9142,382.1103,381.9142,382.1005,690.0
2024-02-05 14:20:00,389.86,390.19,389.85,390.19,2118.0,382.2377,382.5613,382.2279,382.5613,2118.0
2024-02-05 14:25:00,390.12,390.32,390.11,390.28,832.0,382.4926,382.6887,382.4828,382.6495,832.0
2024-02-05 14:30:00,390.44,390.59,390.44,390.59,246.0,382.8064,382.9534,382.8064,382.9534,246.0
2024-02-05 14:35:00,390.38,390.85,390.38,390.67,1255.0,382.7475,383.2084,382.7475,383.0319,1255.0
2024-02-05 14:40:00,390.45,390.45,390.43,390.44,400.0,382.8162,382.8162,382.7966,382.8064,400.0
2024-02-05 14:45:00,390.64,390.64,390.64,390.64,260.0,383.0025,383.0025,383.0025,383.0025,260.0
2024-02-05 14:50:00,390.5,390.86,390.31,390.86,2152.0,382.8652,383.2182,382.6789,383.2182,2152.0
2024-02-05 14:55:00,390.69,390.69,390.53,390.53,200.0,383.0515,383.0515,382.8946,382.8946,200.0
2024-02-05 15:00:00,390.62,390.67,390.44,390.44,1454.0,382.9829,383.0319,382.8064,382.8064,1454.0
2024-02-05 15:05:00,390.47,390.48,389.92,389.95,1422.0,382.8358,382.8456,382.2965,382.326,1422.0
2024-02-05 15:10:00,389.98,389.98,389.42,389.42,756.0,382.3554,382.3554,381.8063,381.8063,756.0
2024-02-05 15:15:00,389.59,389.59,389.59,389.59,100.0,381.973,381.973,381.973,381.973,100.0
2024-02-05 15:20:00,389.77,390.04,389.76,390.04,1424.0,382.1495,382.4142,382.1397,382.4142,1424.0
2024-02-05 15:25:00,389.81,390.32,389.81,390.2,1250.0,382.1887,382.6887,382.1887,382.5711,1250.0
2024-02-05 15:30:00,390.44,390.45,390.2,390.2,331.0,382.8064,382.8162,382.5711,382.5711,331.0
2024-02-05 15:35:00,390.5,390.5,390.04,390.04,753.0,382.8652,382.8652,382.4142,382.4142,753.0
2024-02-05 15:40:00,389.83,389.83,389.64,389.64,738.0,382.2083,382.2083,382.022,382.022,738.0
2024-02-05 15:45:00,389.66,390.08,389.59,389.6,2339.0,382.0416,382.4534,381.973,381.9828,2339.0
2024-02-05 15:50:00,389.67,390.12,389.61,389.93,5792.0,382.0514,382.4926,381.9926,382.3063,5792.0
2024-02-05 15:55:00,389.93,390.28,389.88,390.07,16465.0,382.3063,382.6495,382.2573,382.4436,16465.0
2024-02-06 09:30:00,390.07,391.59,389.91,389.91,2986.0,382.4436,383.9339,382.2867,382.2867,2986.0
2024-02-06 09:35:00,391.28,392.33,391.08,391.78,1703.0,383.63,384.6594,383.4339,384.1202,1703.0
2024-02-06 09:40:00,391.83,392.46,391.07,391.08,2479.0,384.1692,384.7869,383.4241,383.4339,2479.0
2024-02-06 09:45:00,391.59,391.59,391.09,391.46,300.0,383.9339,383.9339,383.4437,383.8064,300.0
2024-02-06 09:50:00,391.27,391.27,390.38,390.77,2282.0,383.6201,383.6201,382.7475,383.1299,2282.0
2024-02-06 09:55:00,390.46,390.47,390.23,390.24,608.0,382.826,382.8358,382.6005,382.6103,608.0
2024-02-06 10:00:00,390.28,390.37,389.67,389.78,2395.0,382.6495,382.7377,382.0514,382.1593,2395.0
2024-02-06 10:05:00,389.63,389.78,389.37,389.56,2482.0,382.0122,382.1593,381.7573,381.9436,2482.0
2024-02-06 10:10:00,389.68,389.68,388.48,388.48,2197.0,382.0612,382.0612,380.8847,380.8847,2197.0
2024-02-06 10:15:00,388.69,389.65,388.69,389.28,1411.0,381.0906,382.0318,381.0906,381.6691,1411.0
2024-02-06 10:20:00,389.44,389.44,389.04,389.04,1282.0,381.8259,381.8259,381.4337,381.4337,1282.0
2024-02-06 10:25:00,389.11,389.29,388.74,388.9,2230.0,381.5024,381.6789,381.1396,381.2965,2230.0
2024-02-06 10:30:00,389.06,389.59,388.91,389.33,1437.0,381.4534,381.973,381.3063,381.7181,1437.0
2024-02-06 10:35:00,389.53,390.3,389.44,390.3,560.0,381.9142,382.6691,381.8259,382.6691,560.0
2024-02-06 10:40:00,389.94,389.94,389.0,389.0,2457.0,382.3161,382.3161,381.3945,381.3945,2457.0
2024-02-06 10:45:00,389.0,389.27,388.82,388.82,1500.0,381.3945,381.6592,381.218,381.218,1500.0
2024-02-06 10:50:00,388.73,388.73,388.36,388.58,1696.0,381.1298,381.1298,380.767,380.9827,1696.0
2024-02-06 10:55:00,388.58,388.65,388.34,388.34,816.0,380.9827,381.0514,380.7474,380.7474,816.0
2024-02-06 11:00:00,388.33,388.33,388.22,388.25,953.0,380.7376,380.7376,380.6298,380.6592,953.0
2024-02-06 11:05:00,388.59,388.74,388.31,388.74,983.0,380.9925,381.1396,380.718,381.1396,983.0
2024-02-06 11:10:00,388.53,388.7,388.19,388.19,2505.0,380.9337,381.1004,380.6004,380.6004,2505.0
2024-02-06 11:15:00,388.44,388.87,388.44,388.48,1620.0,380.8455,381.2671,380.8455,380.8847,1620.0
2024-02-06 11:20:00,388.71,389.06,388.71,389.06,1200.0,381.1102,381.4534,381.1102,381.4534,1200.0
2024-02-06 11:25:00,389.14,389.14,388.73,389.05,2416.0,381.5318,381.5318,381.1298,381.4436,2416.0
2024-02-06 11:30:00,388.71,388.71,388.42,388.42,354.0,381.1102,381.1102,380.8259,380.8259,354.0
2024-02-06 11:35:00,388.42,388.42,388.2,388.26,712.0,380.8259,380.8259,380.6102,380.669,712.0
2024-02-06 11:40:00,388.14,388.3,387.89,387.89,1182.0,380.5513,380.7082,380.3062,380.3062,1182.0
2024-02-06 11:45:00,387.88,387.88,387.3,387.5,2921.0,380.2964,380.2964,379.7278,379.9239,2921.0
2024-02-06 11:50:00,387.42,387.42,386.94,387.13,2900.0,379.8454,379.8454,379.3748,379.5611,2900.0
2024-02-06 11:55:00,387.12,387.32,387.06,387.13,1300.0,379.5513,379.7474,379.4925,379.5611,1300.0
2024-02-06 12:00:00,386.99,387.31,386.86,386.87,1163.0,379.4238,379.7376,379.2964,379.3062,1163.0
2024-02-06 12:05:00,386.8,387.17,386.8,387.11,1100.0,379.2375,379.6003,379.2375,379.5415,1100.0
2024-02-06 12:10:00,387.21,387.22,387.01,387.22,900.0,379.6395,379.6493,379.4434,379.6493,900.0
2024-02-06 12:15:00,387.31,387.82,387.26,387.55,2535.0,379.7376,380.2376,379.6885,379.9729,2535.0
2024-02-06 12:20:00,387.47,387.57,387.31,387.32,1395.0,379.8944,379.9925,379.7376,379.7474,1395.0
2024-02-06 12:25:00,387.36,387.87,387.35,387.87,609.0,379.7866,380.2866,379.7768,380.2866,609.0
2024-02-06 12:30:00,387.84,387.84,387.52,387.52,487.0,380.2572,380.2572,379.9435,379.9435,487.0
2024-02-06 12:35:00,387.75,387.94,387.75,387.94,300.0,380.169,380.3553,380.169,380.3553,300.0
2024-02-06 12:40:00,387.89,388.07,387.72,387.94,918.0,380.3062,380.4827,380.1396,380.3553,918.0
2024-02-06 12:45:00,387.81,387.94,387.79,387.82,1830.0,380.2278,380.3553,380.2082,380.2376,1830.0
2024-02-06 12:50:00,388.03,388.09,387.8,387.83,1830.0,380.4435,380.5023,380.218,380.2474,1830.0
2024-02-06 12:55:00,388.11,388.11,387.88,387.91,900.0,380.5219,380.5219,380.2964,380.3258,900.0
2024-02-06 13:00:00,387.96,388.18,387.96,388.18,900.0,380.3749,380.5906,380.3749,380.5906,900.0
2024-02-06 13:05:00,388.19,388.24,388.04,388.12,956.0,380.6004,380.6494,380.4533,380.5317,956.0
2024-02-06 13:10:00,388.14,388.14,387.63,387.68,2052.0,380.5513,380.5513,380.0513,380.1003,2052.0
2024-02-06 13:15:00,387.41,387.79,387.4,387.79,479.0,379.8356,380.2082,379.8258,380.2082,479.0
2024-02-06 13:20:00,387.7,387.7,387.4,387.47,800.0,380.1199,380.1199,379.8258,379.8944,800.0
2024-02-06 13:25:00,387.5,387.73,387.5,387.73,221.0,379.9239,380.1494,379.9239,380.1494,221.0
2024-02-06 13:30:00,387.77,387.83,387.7,387.83,522.0,380.1886,380.2474,380.1199,380.2474,522.0
2024-02-06 13:35:00,387.96,388.04,387.9,387.9,913.0,380.3749,380.4533,380.316,380.316,913.0
2024-02-06 13:40:00,387.8,387.91,387.71,387.73,1308.0,380.218,380.3258,380.1297,380.1494,1308.0
2024-02-06 13:45:00,387.86,388.09,387.85,387.87,1400.0,380.2768,380.5023,380.267,380.2866,1400.0
2024-02-06 13:50:00,387.82,387.82,387.75,387.75,1200.0,380.2376,380.2376,380.169,380.169,1200.0
2024-02-06 13:55:00,387.78,388.03,387.37,387.37,5205.0,380.1984,380.4435,379.7964,379.7964,5205.0
2024-02-06 14:00:00,387.2,387.2,386.84,386.84,1003.0,379.6297,379.6297,379.2768,379.2768,1003.0
2024-02-06 14:05:00,386.86,386.86,386.36,386.47,4372.0,379.2964,379.2964,378.8061,378.914,4372.0
2024-02-06 14:10:00,386.25,386.35,386.15,386.15,896.0,378.6983,378.7963,378.6002,378.6002,896.0
2024-02-06 14:15:00,386.1,386.36,386.1,386.36,960.0,378.5512,378.8061,378.5512,378.8061,960.0
2024-02-06 14:20:00,386.56,386.88,386.55,386.6,400.0,379.0022,379.316,378.9924,379.0415,400.0
2024-02-06 14:25:00,386.67,386.67,386.3,386.33,1055.0,379.1101,379.1101,378.7473,378.7767,1055.0
2024-02-06 14:30:00,386.35,386.65,386.35,386.65,600.0,378.7963,379.0905,378.7963,379.0905,600.0
2024-02-06 14:35:00,386.66,386.66,386.47,386.53,1022.0,379.1003,379.1003,378.914,378.9728,1022.0
2024-02-06 14:40:00,386.36,386.63,386.36,386.63,1097.0,378.8061,379.0709,378.8061,379.0709,1097.0
2024-02-06 14:45:00,386.68,386.91,386.68,386.91,702.0,379.1199,379.3454,379.1199,379.3454,702.0
2024-02-06 14:50:00,387.35,387.35,386.74,386.74,1200.0,379.7768,379.7768,379.1787,379.1787,1200.0
2024-02-06 14:55:00,387.09,387.25,387.09,387.17,1706.0,379.5219,379.6787,379.5219,379.6003,1706.0
2024-02-06 15:00:00,387.18,387.41,387.07,387.38,834.0,379.6101,379.8356,379.5023,379.8062,834.0
2024-02-06 15:05:00,387.13,387.46,387.13,387.46,1224.0,379.5611,379.8846,379.5611,379.8846,1224.0
2024-02-06 15:10:00,387.48,387.91,387.47,387.9,500.0,379.9042,380.3258,379.8944,380.316,500.0
2024-02-06 15:15:00,387.74,387.74,387.57,387.57,1189.0,380.1592,380.1592,379.9925,379.9925,1189.0
2024-02-06 15:20:00,387.54,387.71,387.47,387.49,1332.0,379.9631,380.1297,379.8944,379.9141,1332.0
2024-02-06 15:25:00,387.28,387.52,387.21,387.52,641.0,379.7082,379.9435,379.6395,379.9435,641.0
2024-02-06 15:30:00,387.52,387.56,387.1,387.23,2241.0,379.9435,379.9827,379.5317,379.6591,2241.0
2024-02-06 15:35:00,387.17,387.24,387.08,387.1,1000.0,379.6003,379.6689,379.5121,379.5317,1000.0
2024-02-06 15:40:00,387.09,387.61,387.08,387.43,2644.0,379.5219,380.0317,379.5121,379.8552,2644.0
2024-02-06 15:45:00,387.34,387.62,387.21,387.54,2655.0,379.767,380.0415,379.6395,379.9631,2655.0
2024-02-06 15:50:00,387.56,387.56,386.76,387.03,5739.0,379.9827,379.9827,379.1983,379.463,5739.0
2024-02-06 15:55:00,387.0,388.06,386.96,388.05,22109.0,379.4336,380.4729,379.3944,380.4631,22109.0
2024-02-07 09:30:00,389.09,389.73,389.09,389.73,2783.0,381.4828,382.1103,381.4828,382.1103,2783.0
2024-02-07 09:35:00,389.73,389.73,389.73,389.73,0.0,382.1103,382.1103,382.1103,382.1103,0.0
2024-02-07 09:40:00,388.98,388.98,388.23,388.23,3060.0,381.3749,381.3749,380.6396,380.6396,3060.0
2024-02-07 09:45:00,387.94,388.0,387.62,387.71,4899.0,380.3553,380.4141,380.0415,380.1297,4899.0
2024-02-07 09:50:00,387.71,388.64,387.71,387.93,6283.0,380.1297,381.0416,380.1297,380.3454,6283.0
2024-02-07 09:55:00,387.95,387.95,386.83,387.09,1600.0,380.3651,380.3651,379.267,379.5219,1600.0
2024-02-07 10:00:00,386.71,387.18,386.7,387.17,746.0,379.1493,379.6101,379.1395,379.6003,746.0
2024-02-07 10:05:00,387.36,388.42,387.35,388.11,4257.0,379.7866,380.8259,379.7768,380.5219,4257.0
2024-02-07 10:10:00,388.49,388.91,388.32,388.91,1394.0,380.8945,381.3063,380.7278,381.3063,1394.0
2024-02-07 10:15:00,389.2,389.85,389.2,389.75,900.0,381.5906,382.2279,381.5906,382.1299,900.0
2024-02-07 10:20:00,389.75,390.13,389.74,389.85,789.0,382.1299,382.5024,382.1201,382.2279,789.0
2024-02-07 10:25:00,389.56,391.08,389.56,391.08,2597.0,381.9436,383.4339,381.9436,383.4339,2597.0
2024-02-07 10:30:00,390.96,391.48,390.76,391.48,1900.0,383.3162,383.826,383.1201,383.826,1900.0
2024-02-07 10:35:00,391.22,391.25,390.58,390.72,4136.0,383.5711,383.6005,382.9436,383.0809,4136.0
2024-02-07 10:40:00,390.77,391.24,390.68,391.18,766.0,383.1299,383.5907,383.0417,383.5319,766.0
2024-02-07 10:45:00,390.99,391.23,390.98,391.05,1235.0,383.3456,383.5809,383.3358,383.4044,1235.0
2024-02-07 10:50:00,391.22,391.22,390.4,390.42,4446.0,383.5711,383.5711,382.7672,382.7868,4446.0
2024-02-07 10:55:00,390.09,390.09,389.6,389.6,500.0,382.4632,382.4632,381.9828,381.9828,500.0
2024-02-07 11:00:00,389.51,389.51,388.94,389.33,1016.0,381.8946,381.8946,381.3357,381.7181,1016.0
2024-02-07 11:05:00,389.5,389.8,389.5,389.52,300.0,381.8848,382.1789,381.8848,381.9044,300.0
2024-02-07 11:10:00,389.41,389.41,389.21,389.21,526.0,381.7965,381.7965,381.6004,381.6004,526.0
2024-02-07 11:15:00,389.15,389.36,389.06,389.36,1225.0,381.5416,381.7475,381.4534,381.7475,1225.0
2024-02-07 11:20:00,389.36,389.36,389.36,389.36,0.0,381.7475,381.7475,381.7475,381.7475,0.0
2024-02-07 11:25:00,389.43,389.43,389.16,389.17,1060.0,381.8161,381.8161,381.5514,381.5612,1060.0
2024-02-07 11:30:00,389.15,389.67,389.14,389.67,509.0,381.5416,382.0514,381.5318,382.0514,509.0
2024-02-07 11:35:00,389.49,390.11,389.37,390.11,3250.0,381.8749,382.4828,381.7573,382.4828,3250.0
2024-02-07 11:40:00,390.25,390.36,389.84,389.88,1265.0,382.6201,382.7279,382.2181,382.2573,1265.0
2024-02-07 11:45:00,390.18,390.18,389.88,389.88,400.0,382.5515,382.5515,382.2573,382.2573,400.0
2024-02-07 11:50:00,390.13,390.14,390.13,390.13,100.0,382.5024,382.5122,382.5024,382.5024,100.0
2024-02-07 11:55:00,390.19,390.2,389.94,389.94,200.0,382.5613,382.5711,382.3161,382.3161,200.0
2024-02-07 12:00:00,390.25,390.25,389.9,390.11,5601.0,382.6201,382.6201,382.2769,382.4828,5601.0
2024-02-07 12:05:00,390.16,390.4,390.16,390.4,1006.0,382.5318,382.7672,382.5318,382.7672,1006.0
2024-02-07 12:10:00,390.24,390.24,389.83,389.93,971.0,382.6103,382.6103,382.2083,382.3063,971.0
2024-02-07 12:15:00,390.03,390.2,390.03,390.2,223.0,382.4044,382.5711,382.4044,382.5711,223.0
2024-02-07 12:20:00,390.56,390.56,390.12,390.12,538.0,382.924,382.924,382.4926,382.4926,538.0
2024-02-07 12:25:00,390.42,390.43,390.05,390.05,376.0,382.7868,382.7966,382.424,382.424,376.0
2024-02-07 12:30:00,389.84,390.32,389.84,390.3,868.0,382.2181,382.6887,382.2181,382.6691,868.0
2024-02-07 12:35:00,390.61,390.61,390.61,390.61,115.0,382.9731,382.9731,382.9731,382.9731,115.0
2024-02-07 12:40:00,390.55,390.55,390.55,390.55,100.0,382.9142,382.9142,382.9142,382.9142,100.0
2024-02-07 12:45:00,390.66,390.66,390.66,390.66,100.0,383.0221,383.0221,383.0221,383.0221,100.0
2024-02-07 12:50:00,390.66,390.66,390.66,390.66,0.0,383.0221,383.0221,383.0221,383.0221,0.0
2024-02-07 12:55:00,391.56,391.56,391.31,391.32,1182.0,383.9045,383.9045,383.6594,383.6692,1182.0
2024-02-07 13:00:00,391.39,391.58,391.38,391.46,600.0,383.7378,383.9241,383.728,383.8064,600.0
2024-02-07 13:05:00,391.61,391.62,391.02,391.02,1036.0,383.9535,383.9633,383.375,383.375,1036.0
2024-02-07 13:10:00,391.55,391.67,391.55,391.67,300.0,383.8947,384.0123,383.8947,384.0123,300.0
2024-02-07 13:15:00,392.1,392.1,391.79,391.79,440.0,384.4339,384.4339,384.13,384.13,440.0
2024-02-07 13:20:00,391.67,391.71,391.58,391.71,602.0,384.0123,384.0515,383.9241,384.0515,602.0
2024-02-07 13:25:00,391.68,391.84,391.52,391.81,589.0,384.0221,384.179,383.8653,384.1496,589.0
2024-02-07 13:30:00,391.77,391.77,391.6,391.65,527.0,384.1104,384.1104,383.9437,383.9927,527.0
2024-02-07 13:35:00,391.46,391.77,391.46,391.77,234.0,383.8064,384.1104,383.8064,384.1104,234.0
2024-02-07 13:40:00,391.53,391.53,391.33,391.46,500.0,383.8751,383.8751,383.679,383.8064,500.0
2024-02-07 13:45:00,391.49,392.01,391.32,392.01,793.0,383.8358,384.3457,383.6692,384.3457,793.0
2024-02-07 13:50:00,391.92,392.08,391.88,392.03,701.0,384.2574,384.4143,384.2182,384.3653,701.0
2024-02-07 13:55:00,392.21,392.34,391.85,391.85,1004.0,384.5418,384.6692,384.1888,384.1888,1004.0
2024-02-07 14:00:00,392.23,392.23,391.97,391.97,341.0,384.5614,384.5614,384.3065,384.3065,341.0
2024-02-07 14:05:00,392.37,392.37,392.02,392.03,621.0,384.6986,384.6986,384.3555,384.3653,621.0
2024-02-07 14:10:00,391.96,392.18,391.86,391.98,1131.0,384.2967,384.5124,384.1986,384.3163,1131.0
2024-02-07 14:15:00,392.13,392.22,391.97,391.97,347.0,384.4633,384.5516,384.3065,384.3065,347.0
2024-02-07 14:20:00,391.95,391.95,391.91,391.92,200.0,384.2869,384.2869,384.2476,384.2574,200.0
2024-02-07 14:25:00,392.18,392.19,391.93,391.93,966.0,384.5124,384.5222,384.2672,384.2672,966.0
2024-02-07 14:30:00,392.15,392.16,391.83,391.83,1752.0,384.4829,384.4927,384.1692,384.1692,1752.0
2024-02-07 14:35:00,392.12,392.15,391.85,392.15,4342.0,384.4535,384.4829,384.1888,384.4829,4342.0
2024-02-07 14:40:00,392.3,392.56,392.3,392.56,1200.0,384.63,384.8849,384.63,384.8849,1200.0
2024-02-07 14:45:00,392.58,392.65,392.5,392.63,902.0,384.9045,384.9732,384.8261,384.9536,902.0
2024-02-07 14:50:00,392.68,392.68,392.53,392.67,800.0,385.0026,385.0026,384.8555,384.9928,800.0
2024-02-07 14:55:00,392.87,393.09,392.8,393.02,1965.0,385.1889,385.4046,385.1202,385.3359,1965.0
2024-02-07 15:00:00,393.12,393.17,392.79,392.89,1510.0,385.434,385.483,385.1104,385.2085,1510.0
2024-02-07 15:05:00,392.88,392.92,392.73,392.89,700.0,385.1987,385.2379,385.0516,385.2085,700.0
2024-02-07 15:10:00,392.86,392.9,392.32,392.44,2892.0,385.1791,385.2183,384.6496,384.7673,2892.0
2024-02-07 15:15:00,392.51,392.51,391.81,391.81,2091.0,384.8359,384.8359,384.1496,384.1496,2091.0
2024-02-07 15:20:00,391.79,391.79,391.54,391.54,433.0,384.13,384.13,383.8849,383.8849,433.0
2024-02-07 15:25:00,391.82,391.97,391.68,391.86,1828.0,384.1594,384.3065,384.0221,384.1986,1828.0
2024-02-07 15:30:00,392.0,392.2,391.87,391.9,1808.0,384.3359,384.532,384.2084,384.2378,1808.0
2024-02-07 15:35:00,391.89,392.05,391.86,391.86,5122.0,384.228,384.3849,384.1986,384.1986,5122.0
2024-02-07 15:40:00,391.7,391.9,391.56,391.74,2613.0,384.0417,384.2378,383.9045,384.081,2613.0
2024-02-07 15:45:00,391.75,391.95,391.28,391.28,2909.0,384.0908,384.2869,383.63,383.63,2909.0
2024-02-07 15:50:00,391.24,391.26,390.47,390.89,6038.0,383.5907,383.6103,382.8358,383.2476,6038.0
2024-02-07 15:55:00,391.08,391.88,391.08,391.44,17630.0,383.4339,384.2182,383.4339,383.7868,17630.0
2024-02-08 09:30:00,389.94,390.92,388.25,388.25,7107.0,383.6234,384.5875,381.9607,381.9607,7107.0
2024-02-08 09:35:00,388.25,388.25,388.25,388.25,0.0,381.9607,381.9607,381.9607,381.9607,0.0
2024-02-08 09:40:00,390.56,390.92,389.96,390.34,516.0,384.2333,384.5875,383.643,384.0169,516.0
2024-02-08 09:45:00,390.54,390.72,389.87,389.87,1703.0,384.2136,384.3907,383.5545,383.5545,1703.0
2024-02-08 09:50:00,389.87,389.87,389.87,389.87,0.0,383.5545,383.5545,383.5545,383.5545,0.0
2024-02-08 09:55:00,390.11,390.4,389.7,389.7,1505.0,383.7906,384.0759,383.3873,383.3873,1505.0
2024-02-08 10:00:00,390.22,390.83,390.19,390.83,1631.0,383.8988,384.4989,383.8693,384.4989,1631.0
2024-02-08 10:05:00,391.16,391.53,391.08,391.39,1359.0,384.8236,385.1876,384.7449,385.0499,1359.0
2024-02-08 10:10:00,391.42,391.46,390.98,390.98,1354.0,385.0794,385.1187,384.6465,384.6465,1354.0
2024-02-08 10:15:00,390.11,390.3,390.11,390.3,200.0,383.7906,383.9775,383.7906,383.9775,200.0
2024-02-08 10:20:00,390.05,390.25,389.77,389.77,500.0,383.7316,383.9283,383.4561,383.4561,500.0
2024-02-08 10:25:00,390.24,390.24,390.23,390.24,300.0,383.9185,383.9185,383.9087,383.9185,300.0
2024-02-08 10:30:00,390.43,390.61,390.43,390.45,808.0,384.1054,384.2825,384.1054,384.1251,808.0
2024-02-08 10:35:00,390.33,390.33,390.03,390.07,1486.0,384.007,384.007,383.7119,383.7513,1486.0
2024-02-08 10:40:00,389.87,389.91,389.74,389.74,991.0,383.5545,383.5938,383.4266,383.4266,991.0
2024-02-08 10:45:00,389.66,389.66,389.49,389.57,703.0,383.3479,383.3479,383.1807,383.2594,703.0
2024-02-08 10:50:00,389.71,390.25,389.71,390.25,723.0,383.3971,383.9283,383.3971,383.9283,723.0
2024-02-08 10:55:00,390.12,390.17,390.02,390.02,520.0,383.8004,383.8496,383.7021,383.7021,520.0
2024-02-08 11:00:00,390.15,390.15,390.02,390.06,1272.0,383.83,383.83,383.7021,383.7414,1272.0
2024-02-08 11:05:00,389.91,390.06,389.22,389.4,1430.0,383.5938,383.7414,382.915,383.0921,1430.0
2024-02-08 11:10:00,389.23,389.44,389.0,389.43,2401.0,382.9249,383.1315,382.6986,383.1216,2401.0
2024-02-08 11:15:00,389.31,389.31,388.81,388.92,704.0,383.0036,383.0036,382.5117,382.6199,704.0
2024-02-08 11:20:00,389.09,389.09,388.68,388.69,300.0,382.7871,382.7871,382.3838,382.3936,300.0
2024-02-08 11:25:00,388.5,388.5,388.1,388.13,769.0,382.2067,382.2067,381.8132,381.8427,769.0
2024-02-08 11:30:00,388.09,388.73,388.09,388.73,602.0,381.8033,382.433,381.8033,382.433,602.0
2024-02-08 11:35:00,388.58,388.73,388.58,388.73,590.0,382.2854,382.433,382.2854,382.433,590.0
2024-02-08 11:40:00,388.73,388.73,388.73,388.73,0.0,382.433,382.433,382.433,382.433,0.0
2024-02-08 11:45:00,389.41,389.41,389.3,389.41,521.0,383.1019,383.1019,382.9937,383.1019,521.0
2024-02-08 11:50:00,389.4,389.48,389.38,389.38,401.0,383.0921,383.1708,383.0724,383.0724,401.0
2024-02-08 11:55:00,389.42,389.81,389.42,389.73,1004.0,383.1118,383.4955,383.1118,383.4168,1004.0
2024-02-08 12:00:00,389.73,389.73,389.73,389.73,0.0,383.4168,383.4168,383.4168,383.4168,0.0
2024-02-08 12:05:00,389.73,389.84,389.61,389.62,1408.0,383.4168,383.525,383.2987,383.3085,1408.0
2024-02-08 12:10:00,389.8,390.0,389.8,390.0,475.0,383.4856,383.6824,383.4856,383.6824,475.0
2024-02-08 12:15:00,390.0,390.01,390.0,390.0,575.0,383.6824,383.6922,383.6824,383.6824,575.0
2024-02-08 12:20:00,390.12,390.37,390.12,390.37,233.0,383.8004,384.0464,383.8004,384.0464,233.0
2024-02-08 12:25:00,390.35,390.35,390.21,390.21,300.0,384.0267,384.0267,383.889,383.889,300.0
2024-02-08 12:30:00,390.12,390.12,390.01,390.01,647.0,383.8004,383.8004,383.6922,383.6922,647.0
2024-02-08 12:35:00,390.01,390.01,390.01,390.01,0.0,383.6922,383.6922,383.6922,383.6922,0.0
2024-02-08 12:40:00,389.89,389.89,389.56,389.69,605.0,383.5742,383.5742,383.2495,383.3774,605.0
2024-02-08 12:45:00,389.69,389.69,389.69,389.69,0.0,383.3774,383.3774,383.3774,383.3774,0.0
2024-02-08 12:50:00,390.0,390.0,389.99,390.0,147.0,383.6824,383.6824,383.6726,383.6824,147.0
2024-02-08 12:55:00,389.91,390.12,389.91,390.11,700.0,383.5938,383.8004,383.5938,383.7906,700.0
2024-02-08 13:00:00,390.27,390.88,390.07,390.86,2955.0,383.948,384.5481,383.7513,384.5285,2955.0
2024-02-08 13:05:00,390.61,390.61,390.33,390.33,805.0,384.2825,384.2825,384.007,384.007,805.0
2024-02-08 13:10:00,390.46,390.46,390.45,390.45,311.0,384.1349,384.1349,384.1251,384.1251,311.0
2024-02-08 13:15:00,390.36,390.56,390.35,390.35,400.0,384.0366,384.2333,384.0267,384.0267,400.0
2024-02-08 13:20:00,390.35,390.35,390.35,390.35,0.0,384.0267,384.0267,384.0267,384.0267,0.0
2024-02-08 13:25:00,390.35,390.35,390.35,390.35,0.0,384.0267,384.0267,384.0267,384.0267,0.0
2024-02-08 13:30:00,390.49,390.58,390.49,390.58,400.0,384.1645,384.253,384.1645,384.253,400.0
2024-02-08 13:35:00,390.61,390.78,390.61,390.78,200.0,384.2825,384.4498,384.2825,384.4498,200.0
2024-02-08 13:40:00,390.89,391.36,390.89,391.36,300.0,384.558,385.0204,384.558,385.0204,300.0
2024-02-08 13:45:00,391.74,391.75,391.63,391.69,693.0,385.3942,385.404,385.286,385.345,693.0
2024-02-08 13:50:00,391.98,391.98,391.5,391.63,3605.0,385.6303,385.6303,385.1581,385.286,3605.0
2024-02-08 13:55:00,391.67,392.22,391.66,392.2,569.0,385.3253,385.8664,385.3155,385.8468,569.0
2024-02-08 14:00:00,392.21,392.21,392.2,392.2,296.0,385.8566,385.8566,385.8468,385.8468,296.0
2024-02-08 14:05:00,392.2,392.2,392.2,392.2,0.0,385.8468,385.8468,385.8468,385.8468,0.0
2024-02-08 14:10:00,392.48,393.05,392.42,392.71,904.0,386.1222,386.683,386.0632,386.3485,904.0
2024-02-08 14:15:00,392.97,392.99,392.8,392.87,809.0,386.6043,386.624,386.437,386.5059,809.0
2024-02-08 14:20:00,392.87,392.87,392.87,392.87,0.0,386.5059,386.5059,386.5059,386.5059,0.0
2024-02-08 14:25:00,393.12,393.62,392.96,393.53,2648.0,386.7518,387.2438,386.5944,387.1552,2648.0
2024-02-08 14:30:00,393.35,393.59,393.25,393.59,1391.0,386.9781,387.2142,386.8797,387.2142,1391.0
2024-02-08 14:35:00,393.3,393.65,393.17,393.65,1257.0,386.9289,387.2733,386.801,387.2733,1257.0
2024-02-08 14:40:00,393.74,394.13,393.69,393.69,801.0,387.3618,387.7455,387.3126,387.3126,801.0
2024-02-08 14:45:00,393.56,393.56,393.4,393.54,1531.0,387.1847,387.1847,387.0273,387.165,1531.0
2024-02-08 14:50:00,393.84,394.17,393.84,394.17,732.0,387.4602,387.7848,387.4602,387.7848,732.0
2024-02-08 14:55:00,394.28,394.32,394.2,394.31,500.0,387.8931,387.9324,387.8144,387.9226,500.0
2024-02-08 15:00:00,394.4,394.4,393.77,393.77,1216.0,388.0111,388.0111,387.3913,387.3913,1216.0
2024-02-08 15:05:00,393.92,394.13,393.77,394.13,440.0,387.5389,387.7455,387.3913,387.7455,440.0
2024-02-08 15:10:00,393.86,394.07,393.86,393.97,819.0,387.4799,387.6865,387.4799,387.5881,819.0
2024-02-08 15:15:00,394.03,394.19,393.92,394.19,416.0,387.6471,387.8045,387.5389,387.8045,416.0
2024-02-08 15:20:00,394.21,394.21,394.06,394.06,906.0,387.8242,387.8242,387.6766,387.6766,906.0
2024-02-08 15:25:00,394.06,394.06,394.06,394.06,0.0,387.6766,387.6766,387.6766,387.6766,0.0
2024-02-08 15:30:00,394.1,394.14,394.07,394.1,1078.0,387.716,387.7553,387.6865,387.716,1078.0
2024-02-08 15:35:00,394.19,394.22,394.09,394.15,717.0,387.8045,387.834,387.7061,387.7652,717.0
2024-02-08 15:40:00,394.24,394.27,394.13,394.13,1750.0,387.8537,387.8832,387.7455,387.7455,1750.0
2024-02-08 15:45:00,394.11,394.11,393.66,393.8,4226.0,387.7258,387.7258,387.2831,387.4208,4226.0
2024-02-08 15:50:00,393.76,393.76,393.47,393.6,2431.0,387.3815,387.3815,387.0962,387.2241,2431.0
2024-02-08 15:55:00,393.65,395.02,393.63,394.85,22330.0,387.2733,388.6211,387.2536,388.4538,22330.0
2024-02-09 09:30:00,394.64,395.71,393.97,395.71,3986.0,388.2472,389.2999,387.5881,389.2999,3986.0
2024-02-09 09:35:00,395.76,396.59,394.53,394.53,1827.0,389.3491,390.1656,388.139,388.139,1827.0
2024-02-09 09:40:00,394.88,394.88,394.08,394.52,4169.0,388.4833,388.4833,387.6963,388.1292,4169.0
2024-02-09 09:45:00,394.7,395.3,394.03,394.12,6499.0,388.3063,388.8965,387.6471,387.7357,6499.0
2024-02-09 09:50:00,393.75,394.07,393.72,393.73,800.0,387.3716,387.6865,387.3421,387.352,800.0
2024-02-09 09:55:00,392.95,393.79,392.95,393.79,409.0,386.5846,387.411,386.5846,387.411,409.0
2024-02-09 10:00:00,393.64,394.03,393.64,394.03,275.0,387.2634,387.6471,387.2634,387.6471,275.0
2024-02-09 10:05:00,394.14,394.2,393.92,393.93,1516.0,387.7553,387.8144,387.5389,387.5487,1516.0
2024-02-09 10:10:00,393.54,394.21,393.29,393.43,2024.0,387.165,387.8242,386.9191,387.0568,2024.0
2024-02-09 10:15:00,393.36,393.48,393.14,393.41,400.0,386.988,387.106,386.7715,387.0372,400.0
2024-02-09 10:20:00,393.08,393.52,392.98,393.3,1659.0,386.7125,387.1454,386.6141,386.9289,1659.0
2024-02-09 10:25:00,393.38,393.68,393.14,393.43,1088.0,387.0076,387.3028,386.7715,387.0568,1088.0
2024-02-09 10:30:00,393.43,393.43,393.43,393.43,0.0,387.0568,387.0568,387.0568,387.0568,0.0
2024-02-09 10:35:00,393.53,393.59,393.25,393.38,800.0,387.1552,387.2142,386.8797,387.0076,800.0
2024-02-09 10:40:00,393.86,394.41,393.86,394.22,1040.0,387.4799,388.021,387.4799,387.834,1040.0
2024-02-09 10:45:00,394.56,394.64,394.56,394.64,200.0,388.1685,388.2472,388.1685,388.2472,200.0
2024-02-09 10:50:00,394.93,395.17,394.93,395.17,976.0,388.5325,388.7686,388.5325,388.7686,976.0
2024-02-09 10:55:00,395.25,395.73,395.11,395.11,1216.0,388.8473,389.3196,388.7096,388.7096,1216.0
2024-02-09 11:00:00,394.81,395.39,394.8,395.39,1108.0,388.4145,388.9851,388.4046,388.9851,1108.0
2024-02-09 11:05:00,395.49,395.79,395.4,395.79,805.0,389.0835,389.3786,388.9949,389.3786,805.0
2024-02-09 11:10:00,395.93,396.07,395.92,396.07,900.0,389.5163,389.6541,389.5065,389.6541,900.0
2024-02-09 11:15:00,395.93,395.93,395.79,395.79,553.0,389.5163,389.5163,389.3786,389.3786,553.0
2024-02-09 11:20:00,395.61,395.61,395.6,395.6,300.0,389.2015,389.2015,389.1917,389.1917,300.0
2024-02-09 11:25:00,395.82,395.91,395.58,395.91,624.0,389.4081,389.4967,389.172,389.4967,624.0
2024-02-09 11:30:00,395.88,395.88,395.4,395.4,1525.0,389.4671,389.4671,388.9949,388.9949,1525.0
2024-02-09 11:35:00,395.25,395.59,395.01,395.01,613.0,388.8473,389.1818,388.6112,388.6112,613.0
2024-02-09 11:40:00,395.12,395.45,395.0,395.0,744.0,388.7195,389.0441,388.6014,388.6014,744.0
2024-02-09 11:45:00,394.94,395.21,394.91,394.91,750.0,388.5424,388.808,388.5129,388.5129,750.0
2024-02-09 11:50:00,395.15,395.15,394.58,394.59,1057.0,388.749,388.749,388.1882,388.198,1057.0
2024-02-09 11:55:00,394.79,394.8,394.74,394.8,689.0,388.3948,388.4046,388.3456,388.4046,689.0
2024-02-09 12:00:00,394.56,395.26,394.11,395.26,1357.0,388.1685,388.8572,387.7258,388.8572,1357.0
2024-02-09 12:05:00,395.4,396.04,395.4,395.72,1086.0,388.9949,389.6245,388.9949,389.3097,1086.0
2024-02-09 12:10:00,395.68,396.14,395.54,396.13,726.0,389.2704,389.7229,389.1326,389.7131,726.0
2024-02-09 12:15:00,396.0,396.01,395.8,395.8,200.0,389.5852,389.595,389.3884,389.3884,200.0
2024-02-09 12:20:00,396.24,396.51,396.24,396.42,600.0,389.8213,390.0869,389.8213,389.9984,600.0
2024-02-09 12:25:00,396.65,396.65,396.65,396.65,100.0,390.2247,390.2247,390.2247,390.2247,100.0
2024-02-09 12:30:00,396.48,396.94,396.48,396.64,1269.0,390.0574,390.51,390.0574,390.2148,1269.0
2024-02-09 12:35:00,396.39,396.39,396.24,396.34,15201.0,389.9689,389.9689,389.8213,389.9197,15201.0
2024-02-09 12:40:00,396.34,396.34,396.34,396.34,0.0,389.9197,389.9197,389.9197,389.9197,0.0
2024-02-09 12:45:00,396.63,396.78,396.23,396.37,1071.0,390.205,390.3526,389.8115,389.9492,1071.0
2024-02-09 12:50:00,396.54,396.54,396.4,396.41,1343.0,390.1164,390.1164,389.9787,389.9886,1343.0
2024-02-09 12:55:00,396.28,396.56,396.27,396.56,344.0,389.8607,390.1361,389.8508,390.1361,344.0
2024-02-09 13:00:00,396.56,396.56,396.56,396.56,0.0,390.1361,390.1361,390.1361,390.1361,0.0
2024-02-09 13:05:00,396.65,396.81,396.58,396.81,941.0,390.2247,390.3821,390.1558,390.3821,941.0
2024-02-09 13:10:00,396.71,396.71,396.06,396.06,1832.0,390.2837,390.2837,389.6442,389.6442,1832.0
2024-02-09 13:15:00,396.14,396.15,396.08,396.09,210.0,389.7229,389.7328,389.6639,389.6737,210.0
2024-02-09 13:20:00,396.19,396.47,395.94,396.47,552.0,389.7721,390.0476,389.5262,390.0476,552.0
2024-02-09 13:25:00,396.6,396.74,396.53,396.7,600.0,390.1755,390.3132,390.1066,390.2739,600.0
2024-02-09 13:30:00,397.16,397.16,397.14,397.15,200.0,390.7264,390.7264,390.7067,390.7166,200.0
2024-02-09 13:35:00,397.1,397.18,397.1,397.18,400.0,390.6674,390.7461,390.6674,390.7461,400.0
2024-02-09 13:40:00,396.96,397.24,396.95,397.24,483.0,390.5296,390.8051,390.5198,390.8051,483.0
2024-02-09 13:45:00,397.06,397.16,397.06,397.16,300.0,390.628,390.7264,390.628,390.7264,300.0
2024-02-09 13:50:00,397.18,397.18,396.82,396.82,1024.0,390.7461,390.7461,390.3919,390.3919,1024.0
2024-02-09 13:55:00,396.98,397.23,396.98,397.14,326.0,390.5493,390.7953,390.5493,390.7067,326.0
2024-02-09 14:00:00,397.24,397.55,397.24,397.26,5704.0,390.8051,391.1101,390.8051,390.8248,5704.0
2024-02-09 14:05:00,397.24,397.24,397.2,397.2,400.0,390.8051,390.8051,390.7658,390.7658,400.0
2024-02-09 14:10:00,397.2,397.2,397.2,397.2,0.0,390.7658,390.7658,390.7658,390.7658,0.0
2024-02-09 14:15:00,397.11,397.3,397.1,397.25,1001.0,390.6772,390.8641,390.6674,390.8149,1001.0
2024-02-09 14:20:00,397.37,397.5,397.22,397.5,1682.0,390.933,391.0609,390.7854,391.0609,1682.0
2024-02-09 14:25:00,397.54,397.54,397.53,397.54,116.0,391.1003,391.1003,391.0904,391.1003,116.0
2024-02-09 14:30:00,397.43,397.43,397.26,397.26,400.0,390.992,390.992,390.8248,390.8248,400.0
2024-02-09 14:35:00,397.53,397.64,397.52,397.63,407.0,391.0904,391.1986,391.0806,391.1888,407.0
2024-02-09 14:40:00,397.51,397.84,397.49,397.79,4402.0,391.0707,391.3954,391.0511,391.3462,4402.0
2024-02-09 14:45:00,397.91,397.99,397.91,397.93,739.0,391.4643,391.543,391.4643,391.4839,739.0
2024-02-09 14:50:00,397.36,397.69,397.36,397.69,1022.0,390.9232,391.2478,390.9232,391.2478,1022.0
2024-02-09 14:55:00,397.59,397.59,397.59,397.59,200.0,391.1494,391.1494,391.1494,391.1494,200.0
2024-02-09 15:00:00,397.44,397.44,397.18,397.24,596.0,391.0019,391.0019,390.7461,390.8051,596.0
2024-02-09 15:05:00,397.23,397.38,397.23,397.31,864.0,390.7953,390.9428,390.7953,390.874,864.0
2024-02-09 15:10:00,397.39,397.62,397.39,397.62,840.0,390.9527,391.179,390.9527,391.179,840.0
2024-02-09 15:15:00,397.6,397.9,397.6,397.9,710.0,391.1593,391.4544,391.1593,391.4544,710.0
2024-02-09 15:20:00,398.0,398.0,397.69,397.83,3709.0,391.5528,391.5528,391.2478,391.3856,3709.0
2024-02-09 15:25:00,397.68,397.94,397.55,397.77,2017.0,391.238,391.4938,391.1101,391.3265,2017.0
2024-02-09 15:30:00,398.0,398.0,397.71,397.86,1261.0,391.5528,391.5528,391.2675,391.4151,1261.0
2024-02-09 15:35:00,397.99,398.2,397.99,398.03,2128.0,391.543,391.7496,391.543,391.5823,2128.0
2024-02-09 15:40:00,397.91,397.91,397.49,397.49,1763.0,391.4643,391.4643,391.0511,391.0511,1763.0
2024-02-09 15:45:00,397.49,397.57,397.44,397.44,2583.0,391.0511,391.1298,391.0019,391.0019,2583.0
2024-02-09 15:50:00,397.2,397.53,396.73,396.8,7598.0,390.7658,391.0904,390.3034,390.3722,7598.0
2024-02-09 15:55:00,396.95,397.15,396.45,396.58,18921.0,390.5198,390.7166,390.0279,390.1558,18921.0
2024-02-12 09:30:00,397.15,399.0,393.95,397.24,4031.0,390.7166,392.5366,387.5684,390.8051,4031.0
2024-02-12 09:35:00,396.66,396.66,395.98,395.98,315.0,390.2345,390.2345,389.5655,389.5655,315.0
2024-02-12 09:40:00,397.68,397.68,397.67,397.68,100.0,391.238,391.238,391.2281,391.238,100.0
2024-02-12 09:45:00,397.72,398.78,397.72,398.5,915.0,391.2773,392.3202,391.2773,392.0447,915.0
2024-02-12 09:50:00,398.51,398.98,398.21,398.37,1398.0,392.0545,392.5169,391.7594,391.9168,1398.0
2024-02-12 09:55:00,397.93,397.93,397.41,397.44,600.0,391.4839,391.4839,390.9724,391.0019,600.0
2024-02-12 10:00:00,397.16,397.46,396.52,397.46,5652.0,390.7264,391.0215,390.0968,391.0215,5652.0
2024-02-12 10:05:00,397.41,397.41,397.36,397.4,675.0,390.9724,390.9724,390.9232,390.9625,675.0
2024-02-12 10:10:00,397.48,398.3,397.39,398.24,1823.0,391.0412,391.8479,390.9527,391.7889,1823.0
2024-02-12 10:15:00,398.04,398.31,398.04,398.31,1100.0,391.5922,391.8578,391.5922,391.8578,1100.0
2024-02-12 10:20:00,398.36,398.73,398.3,398.69,2086.0,391.907,392.271,391.8479,392.2316,2086.0
2024-02-12 10:25:00,398.99,399.45,398.99,399.33,1846.0,392.5268,392.9793,392.5268,392.8613,1846.0
2024-02-12 10:30:00,399.34,399.64,399.31,399.63,1030.0,392.8711,393.1662,392.8416,393.1564,1030.0
2024-02-12 10:35:00,399.64,400.21,399.62,399.94,6356.0,393.1662,393.727,393.1466,393.4614,6356.0
2024-02-12 10:40:00,400.06,400.64,399.99,400.64,2513.0,393.5794,394.15,393.5106,394.15,2513.0
2024-02-12 10:45:00,400.24,400.24,400.03,400.1,1135.0,393.7565,393.7565,393.5499,393.6188,1135.0
2024-02-12 10:50:00,399.86,400.18,399.68,400.17,1183.0,393.3827,393.6975,393.2056,393.6876,1183.0
2024-02-12 10:55:00,399.95,399.95,399.4,399.71,1151.0,393.4712,393.4712,392.9301,393.2351,1151.0
2024-02-12 11:00:00,399.69,399.95,399.35,399.64,850.0,393.2154,393.4712,392.8809,393.1662,850.0
2024-02-12 11:05:00,399.59,399.73,399.44,399.64,588.0,393.117,393.2548,392.9695,393.1662,588.0
2024-02-12 11:10:00,399.63,399.63,399.6,399.63,534.0,393.1564,393.1564,393.1269,393.1564,534.0
2024-02-12 11:15:00,399.77,400.13,399.64,400.13,956.0,393.2941,393.6483,393.1662,393.6483,956.0
2024-02-12 11:20:00,400.05,400.37,400.05,400.37,874.0,393.5696,393.8844,393.5696,393.8844,874.0
2024-02-12 11:25:00,400.35,400.58,400.35,400.58,908.0,393.8647,394.091,393.8647,394.091,908.0
2024-02-12 11:30:00,400.58,401.01,400.58,401.01,1131.0,394.091,394.514,394.091,394.514,1131.0
2024-02-12 11:35:00,400.91,400.92,400.66,400.86,700.0,394.4157,394.4255,394.1697,394.3665,700.0
2024-02-12 11:40:00,400.64,400.65,400.48,400.65,413.0,394.15,394.1599,393.9926,394.1599,413.0
2024-02-12 11:45:00,400.47,400.57,400.22,400.39,2352.0,393.9828,394.0812,393.7368,393.9041,2352.0
2024-02-12 11:50:00,400.63,400.83,400.63,400.83,623.0,394.1402,394.337,394.1402,394.337,623.0
2024-02-12 11:55:00,401.18,401.18,400.93,400.93,1554.0,394.6813,394.6813,394.4353,394.4353,1554.0
2024-02-12 12:00:00,400.94,400.94,400.76,400.82,638.0,394.4452,394.4452,394.2681,394.3271,638.0
2024-02-12 12:05:00,401.11,401.56,401.11,401.19,2025.0,394.6124,395.0551,394.6124,394.6911,2025.0
2024-02-12 12:10:00,401.19,401.33,401.19,401.27,659.0,394.6911,394.8289,394.6911,394.7698,659.0
2024-02-12 12:15:00,400.96,401.59,400.96,401.59,700.0,394.4648,395.0846,394.4648,395.0846,700.0
2024-02-12 12:20:00,401.48,401.63,401.45,401.49,768.0,394.9764,395.124,394.9469,394.9863,768.0
2024-02-12 12:25:00,401.45,401.95,401.45,401.95,1086.0,394.9469,395.4388,394.9469,395.4388,1086.0
2024-02-12 12:30:00,401.62,401.72,401.46,401.59,1270.0,395.1142,395.2125,394.9567,395.0846,1270.0
2024-02-12 12:35:00,401.66,401.66,401.54,401.66,505.0,395.1535,395.1535,395.0355,395.1535,505.0
2024-02-12 12:40:00,401.56,401.69,401.56,401.57,1364.0,395.0551,395.183,395.0551,395.065,1364.0
2024-02-12 12:45:00,401.57,401.57,401.57,401.57,0.0,395.065,395.065,395.065,395.065,0.0
2024-02-12 12:50:00,401.75,401.75,401.63,401.63,401.0,395.2421,395.2421,395.124,395.124,401.0
2024-02-12 12:55:00,401.4,401.48,400.57,400.88,5507.0,394.8977,394.9764,394.0812,394.3861,5507.0
2024-02-12 13:00:00,400.99,401.27,400.73,401.26,812.0,394.4944,394.7698,394.2386,394.76,812.0
2024-02-12 13:05:00,401.28,401.63,401.28,401.39,1454.0,394.7797,395.124,394.7797,394.8879,1454.0
2024-02-12 13:10:00,401.83,401.83,401.71,401.72,529.0,395.3208,395.3208,395.2027,395.2125,529.0
2024-02-12 13:15:00,401.91,402.05,401.91,402.05,1159.0,395.3995,395.5372,395.3995,395.5372,1159.0
2024-02-12 13:20:00,401.96,401.96,401.86,401.9,801.0,395.4487,395.4487,395.3503,395.3896,801.0
2024-02-12 13:25:00,401.88,401.88,401.34,401.34,723.0,395.3699,395.3699,394.8387,394.8387,723.0
2024-02-12 13:30:00,401.46,401.89,401.46,401.87,1057.0,394.9567,395.3798,394.9567,395.3601,1057.0
2024-02-12 13:35:00,401.96,402.11,401.52,401.52,1035.0,395.4487,395.5962,395.0158,395.0158,1035.0
2024-02-12 13:40:00,401.49,401.94,401.49,401.94,1218.0,394.9863,395.429,394.9863,395.429,1218.0
2024-02-12 13:45:00,401.98,402.12,401.97,402.12,411.0,395.4683,395.6061,395.4585,395.6061,411.0
2024-02-12 13:50:00,402.1,402.1,402.09,402.09,347.0,395.5864,395.5864,395.5765,395.5765,347.0
2024-02-12 13:55:00,402.33,402.33,402.06,402.06,686.0,395.8127,395.8127,395.547,395.547,686.0
2024-02-12 14:00:00,402.01,402.09,401.89,402.06,800.0,395.4978,395.5765,395.3798,395.547,800.0
2024-02-12 14:05:00,402.15,402.2,401.42,401.48,10804.0,395.6356,395.6848,394.9174,394.9764,10804.0
2024-02-12 14:10:00,401.65,401.69,401.22,401.22,1497.0,395.1437,395.183,394.7206,394.7206,1497.0
2024-02-12 14:15:00,401.19,401.28,399.68,399.68,4105.0,394.6911,394.7797,393.2056,393.2056,4105.0
2024-02-12 14:20:00,399.58,399.79,399.58,399.79,310.0,393.1072,393.3138,393.1072,393.3138,310.0
2024-02-12 14:25:00,399.57,399.88,399.57,399.8,317.0,393.0974,393.4023,393.0974,393.3236,317.0
2024-02-12 14:30:00,399.81,399.96,399.67,399.67,1552.0,393.3335,393.481,393.1957,393.1957,1552.0
2024-02-12 14:35:00,399.81,399.81,399.53,399.53,200.0,393.3335,393.3335,393.058,393.058,200.0
2024-02-12 14:40:00,399.16,399.44,399.15,399.38,302.0,392.694,392.9695,392.6842,392.9104,302.0
2024-02-12 14:45:00,399.26,399.26,398.75,398.75,982.0,392.7924,392.7924,392.2906,392.2906,982.0
2024-02-12 14:50:00,398.67,398.7,398.45,398.7,300.0,392.2119,392.2415,391.9955,392.2415,300.0
2024-02-12 14:55:00,398.48,398.7,398.13,398.36,6705.0,392.025,392.2415,391.6807,391.907,6705.0
2024-02-12 15:00:00,398.35,398.53,398.26,398.4,800.0,391.8971,392.0742,391.8086,391.9463,800.0
2024-02-12 15:05:00,398.29,398.64,398.29,398.58,669.0,391.8381,392.1824,391.8381,392.1234,669.0
2024-02-12 15:10:00,398.9,398.97,398.9,398.97,456.0,392.4382,392.5071,392.4382,392.5071,456.0
2024-02-12 15:15:00,398.85,398.85,398.51,398.77,1177.0,392.389,392.389,392.0545,392.3103,1177.0
2024-02-12 15:20:00,398.75,398.75,398.44,398.44,1166.0,392.2906,392.2906,391.9857,391.9857,1166.0
2024-02-12 15:25:00,398.43,398.51,398.2,398.2,969.0,391.9758,392.0545,391.7496,391.7496,969.0
2024-02-12 15:30:00,398.13,398.13,398.08,398.09,300.0,391.6807,391.6807,391.6315,391.6413,300.0
2024-02-12 15:35:00,398.1,398.23,398.08,398.23,826.0,391.6512,391.7791,391.6315,391.7791,826.0
2024-02-12 15:40:00,398.25,398.79,398.15,398.62,2618.0,391.7987,392.33,391.7004,392.1628,2618.0
2024-02-12 15:45:00,398.44,398.67,398.32,398.32,2617.0,391.9857,392.2119,391.8676,391.8676,2617.0
2024-02-12 15:50:00,398.29,398.52,397.7,397.73,2868.0,391.8381,392.0644,391.2577,391.2872,2868.0
2024-02-12 15:55:00,397.61,397.79,397.34,397.79,11787.0,391.1691,391.3462,390.9035,391.3462,11787.0
2024-02-13 09:30:00,392.58,396.43,390.99,395.38,5954.0,386.2206,390.0082,384.6564,388.9752,5954.0
2024-02-13 09:35:00,394.41,394.94,393.14,393.7,1489.0,388.021,388.5424,386.7715,387.3225,1489.0
2024-02-13 09:40:00,393.14,393.14,392.5,392.57,1677.0,386.7715,386.7715,386.1419,386.2108,1677.0
2024-02-13 09:45:00,392.93,393.43,392.06,392.06,1285.0,386.5649,387.0568,385.709,385.709,1285.0
2024-02-13 09:50:00,392.04,392.05,391.33,391.51,1744.0,385.6893,385.6992,384.9908,385.1679,1744.0
2024-02-13 09:55:00,391.36,391.48,391.01,391.1,812.0,385.0204,385.1384,384.676,384.7646,812.0
2024-02-13 10:00:00,390.71,391.87,390.71,391.71,2771.0,384.3809,385.5221,384.3809,385.3647,2771.0
2024-02-13 10:05:00,391.71,391.79,391.17,391.18,2000.0,385.3647,385.4434,384.8334,384.8433,2000.0
2024-02-13 10:10:00,390.95,391.68,390.83,391.68,530.0,384.617,385.3352,384.4989,385.3352,530.0
2024-02-13 10:15:00,391.11,391.25,390.75,391.15,2168.0,384.7744,384.9121,384.4202,384.8138,2168.0
2024-02-13 10:20:00,391.15,391.42,391.04,391.24,2063.0,384.8138,385.0794,384.7055,384.9023,2063.0
2024-02-13 10:25:00,391.26,392.3,391.26,392.22,3733.0,384.922,385.9451,384.922,385.8664,3733.0
2024-02-13 10:30:00,392.2,392.23,391.26,391.27,2054.0,385.8468,385.8763,384.922,384.9318,2054.0
2024-02-13 10:35:00,391.37,391.86,391.03,391.29,5788.0,385.0302,385.5123,384.6957,384.9515,5788.0
2024-02-13 10:40:00,391.37,391.45,390.87,391.12,1325.0,385.0302,385.1089,384.5383,384.7842,1325.0
2024-02-13 10:45:00,391.12,391.12,390.39,390.61,2972.0,384.7842,384.7842,384.0661,384.2825,2972.0
2024-02-13 10:50:00,390.69,390.7,390.0,390.43,2111.0,384.3612,384.3711,383.6824,384.1054,2111.0
2024-02-13 10:55:00,390.25,390.36,389.61,389.88,3024.0,383.9283,384.0366,383.2987,383.5643,3024.0
2024-02-13 11:00:00,390.11,390.9,390.06,390.89,3256.0,383.7906,384.5678,383.7414,384.558,3256.0
2024-02-13 11:05:00,390.67,390.8,390.16,390.8,5106.0,384.3415,384.4694,383.8398,384.4694,5106.0
2024-02-13 11:10:00,390.74,391.41,390.45,391.41,2805.0,384.4104,385.0695,384.1251,385.0695,2805.0
2024-02-13 11:15:00,391.42,391.9,391.04,391.74,2119.0,385.0794,385.5516,384.7055,385.3942,2119.0
2024-02-13 11:20:00,391.89,392.23,391.87,392.06,1122.0,385.5418,385.8763,385.5221,385.709,1122.0
2024-02-13 11:25:00,392.54,392.62,392.44,392.5,863.0,386.1812,386.2599,386.0829,386.1419,863.0
2024-02-13 11:30:00,392.66,392.75,392.22,392.36,1352.0,386.2993,386.3878,385.8664,386.0042,1352.0
2024-02-13 11:35:00,392.31,392.32,392.25,392.25,714.0,385.955,385.9648,385.8959,385.8959,714.0
2024-02-13 11:40:00,392.3,392.46,392.05,392.06,470.0,385.9451,386.1025,385.6992,385.709,470.0
2024-02-13 11:45:00,392.28,392.46,392.27,392.46,1846.0,385.9255,386.1025,385.9156,386.1025,1846.0
2024-02-13 11:50:00,392.38,392.38,392.15,392.15,898.0,386.0238,386.0238,385.7976,385.7976,898.0
2024-02-13 11:55:00,392.35,392.35,392.27,392.28,300.0,385.9943,385.9943,385.9156,385.9255,300.0
2024-02-13 12:00:00,392.05,392.12,391.63,391.63,2088.0,385.6992,385.768,385.286,385.286,2088.0
2024-02-13 12:05:00,391.69,391.76,391.46,391.47,1188.0,385.345,385.4139,385.1187,385.1286,1188.0
2024-02-13 12:10:00,391.41,391.97,391.41,391.97,1191.0,385.0695,385.6205,385.0695,385.6205,1191.0
2024-02-13 12:15:00,392.31,392.31,392.24,392.25,300.0,385.955,385.955,385.8861,385.8959,300.0
2024-02-13 12:20:00,392.13,392.13,391.77,391.83,1214.0,385.7779,385.7779,385.4237,385.4827,1214.0
2024-02-13 12:25:00,391.78,391.78,391.53,391.54,400.0,385.4336,385.4336,385.1876,385.1974,400.0
2024-02-13 12:30:00,391.66,392.38,391.62,392.38,1002.0,385.3155,386.0238,385.2761,386.0238,1002.0
2024-02-13 12:35:00,392.36,392.36,392.36,392.36,102.0,386.0042,386.0042,386.0042,386.0042,102.0
2024-02-13 12:40:00,392.48,392.55,392.4,392.55,700.0,386.1222,386.1911,386.0435,386.1911,700.0
2024-02-13 12:45:00,392.52,392.67,392.52,392.67,205.0,386.1616,386.3091,386.1616,386.3091,205.0
2024-02-13 12:50:00,392.64,392.76,391.61,391.89,2067.0,386.2796,386.3977,385.2663,385.5418,2067.0
2024-02-13 12:55:00,391.4,391.75,391.4,391.55,300.0,385.0597,385.404,385.0597,385.2073,300.0
2024-02-13 13:00:00,391.68,391.68,390.88,390.92,899.0,385.3352,385.3352,384.5481,384.5875,899.0
2024-02-13 13:05:00,390.94,390.94,390.46,390.46,1546.0,384.6072,384.6072,384.1349,384.1349,1546.0
2024-02-13 13:10:00,390.52,390.63,390.4,390.4,1195.0,384.194,384.3022,384.0759,384.0759,1195.0
2024-02-13 13:15:00,390.39,390.48,390.36,390.38,400.0,384.0661,384.1546,384.0366,384.0562,400.0
2024-02-13 13:20:00,390.19,390.19,390.19,390.19,287.0,383.8693,383.8693,383.8693,383.8693,287.0
2024-02-13 13:25:00,389.93,389.97,389.67,389.67,800.0,383.6135,383.6529,383.3577,383.3577,800.0
2024-02-13 13:30:00,389.45,389.95,389.45,389.69,800.0,383.1413,383.6332,383.1413,383.3774,800.0
2024-02-13 13:35:00,389.5,389.5,389.4,389.4,200.0,383.1905,383.1905,383.0921,383.0921,200.0
2024-02-13 13:40:00,389.54,389.86,389.29,389.29,702.0,383.2298,383.5447,382.9839,382.9839,702.0
2024-02-13 13:45:00,389.36,389.56,389.13,389.5,700.0,383.0528,383.2495,382.8265,383.1905,700.0
2024-02-13 13:50:00,389.44,389.44,388.94,388.94,672.0,383.1315,383.1315,382.6396,382.6396,672.0
2024-02-13 13:55:00,389.01,389.3,389.01,389.3,400.0,382.7084,382.9937,382.7084,382.9937,400.0
2024-02-13 14:00:00,389.21,389.22,388.52,388.53,1319.0,382.9052,382.915,382.2264,382.2362,1319.0
2024-02-13 14:05:00,388.51,388.51,388.3,388.42,900.0,382.2165,382.2165,382.0099,382.128,900.0
2024-02-13 14:10:00,388.31,388.31,387.75,387.84,700.0,382.0198,382.0198,381.4688,381.5574,700.0
2024-02-13 14:15:00,387.81,387.82,387.43,387.63,934.0,381.5279,381.5377,381.154,381.3508,934.0
2024-02-13 14:20:00,387.59,387.71,387.33,387.49,1955.0,381.3114,381.4295,381.0556,381.213,1955.0
2024-02-13 14:25:00,387.18,387.38,387.16,387.16,798.0,380.9081,381.1048,380.8884,380.8884,798.0
2024-02-13 14:30:00,387.28,387.45,387.27,387.43,552.0,381.0065,381.1737,380.9966,381.154,552.0
2024-02-13 14:35:00,387.5,387.6,387.13,387.3,1962.0,381.2229,381.3213,380.8589,381.0261,1962.0
2024-02-13 14:40:00,387.72,387.73,387.47,387.5,1614.0,381.4393,381.4492,381.1934,381.2229,1614.0
2024-02-13 14:45:00,387.31,387.47,386.03,386.27,4874.0,381.036,381.1934,379.7767,380.0128,4874.0
2024-02-13 14:50:00,385.89,386.23,385.76,385.9,1822.0,379.639,379.9735,379.5111,379.6488,1822.0
2024-02-13 14:55:00,386.03,386.34,385.98,386.1,1326.0,379.7767,380.0817,379.7275,379.8456,1326.0
2024-02-13 15:00:00,386.26,386.26,385.78,385.78,600.0,380.003,380.003,379.5308,379.5308,600.0
2024-02-13 15:05:00,385.76,385.98,385.76,385.98,800.0,379.5111,379.7275,379.5111,379.7275,800.0
2024-02-13 15:10:00,386.29,386.43,386.26,386.43,700.0,380.0325,380.1702,380.003,380.1702,700.0
2024-02-13 15:15:00,386.37,386.45,386.09,386.1,2852.0,380.1112,380.1899,379.8357,379.8456,2852.0
2024-02-13 15:20:00,386.14,386.16,385.81,385.89,1631.0,379.8849,379.9046,379.5603,379.639,1631.0
2024-02-13 15:25:00,386.08,386.59,386.08,386.59,1300.0,379.8259,380.3276,379.8259,380.3276,1300.0
2024-02-13 15:30:00,386.58,387.19,386.54,387.19,3111.0,380.3178,380.9179,380.2784,380.9179,3111.0
2024-02-13 15:35:00,387.31,387.56,387.28,387.29,1749.0,381.036,381.2819,381.0065,381.0163,1749.0
2024-02-13 15:40:00,387.4,388.0,387.37,387.99,1100.0,381.1245,381.7148,381.095,381.705,1100.0
2024-02-13 15:45:00,388.14,388.42,388.03,388.39,4031.0,381.8525,382.128,381.7443,382.0985,4031.0
2024-02-13 15:50:00,388.35,388.54,387.97,388.29,4098.0,382.0591,382.246,381.6853,382.0001,4098.0
2024-02-13 15:55:00,388.45,389.92,388.43,389.9,19264.0,382.1575,383.6037,382.1378,383.584,19264.0
2024-02-14 09:30:00,392.43,392.99,391.95,391.95,3610.0,386.073,386.624,385.6008,385.6008,3610.0
2024-02-14 09:35:00,391.57,391.57,391.57,391.57,184.0,385.227,385.227,385.227,385.227,184.0
2024-02-14 09:40:00,392.43,392.43,392.04,392.34,866.0,386.073,386.073,385.6893,385.9845,866.0
2024-02-14 09:45:00,392.62,392.62,392.44,392.44,300.0,386.2599,386.2599,386.0829,386.0829,300.0
2024-02-14 09:50:00,393.12,393.12,392.46,392.81,1100.0,386.7518,386.7518,386.1025,386.4469,1100.0
2024-02-14 09:55:00,392.81,392.81,392.81,392.81,0.0,386.4469,386.4469,386.4469,386.4469,0.0
2024-02-14 10:00:00,393.58,393.58,392.74,392.9,2045.0,387.2044,387.2044,386.378,386.5354,2045.0
2024-02-14 10:05:00,393.22,393.38,392.52,392.52,802.0,386.8502,387.0076,386.1616,386.1616,802.0
2024-02-14 10:10:00,392.53,392.81,392.52,392.52,1155.0,386.1714,386.4469,386.1616,386.1616,1155.0
2024-02-14 10:15:00,392.27,392.69,392.27,392.63,915.0,385.9156,386.3288,385.9156,386.2698,915.0
2024-02-14 10:20:00,392.63,393.55,392.63,393.36,1165.0,386.2698,387.1749,386.2698,386.988,1165.0
2024-02-14 10:25:00,393.35,393.56,393.35,393.37,700.0,386.9781,387.1847,386.9781,386.9978,700.0
2024-02-14 10:30:00,393.13,393.46,393.07,393.41,1400.0,386.7617,387.0863,386.7027,387.0372,1400.0
2024-02-14 10:35:00,393.24,393.25,393.15,393.19,1361.0,386.8699,386.8797,386.7814,386.8207,1361.0
2024-02-14 10:40:00,393.02,393.08,391.89,392.6,1241.0,386.6535,386.7125,385.5418,386.2403,1241.0
2024-02-14 10:45:00,392.7,392.91,392.46,392.46,877.0,386.3387,386.5453,386.1025,386.1025,877.0
2024-02-14 10:50:00,392.34,392.34,391.78,391.79,700.0,385.9845,385.9845,385.4336,385.4434,700.0
2024-02-14 10:55:00,391.75,391.76,391.27,391.27,300.0,385.404,385.4139,384.9318,384.9318,300.0
2024-02-14 11:00:00,390.68,390.96,390.0,390.0,1180.0,384.3514,384.6268,383.6824,383.6824,1180.0
2024-02-14 11:05:00,389.74,390.54,389.74,390.54,1448.0,383.4266,384.2136,383.4266,384.2136,1448.0
2024-02-14 11:10:00,390.81,391.28,390.81,390.82,1300.0,384.4793,384.9417,384.4793,384.4891,1300.0
2024-02-14 11:15:00,390.99,391.29,390.57,390.57,2209.0,384.6564,384.9515,384.2432,384.2432,2209.0
2024-02-14 11:20:00,390.46,390.82,390.1,390.82,1952.0,384.1349,384.4891,383.7808,384.4891,1952.0
2024-02-14 11:25:00,390.69,390.77,390.55,390.55,600.0,384.3612,384.4399,384.2235,384.2235,600.0
2024-02-14 11:30:00,390.61,391.08,390.61,391.08,588.0,384.2825,384.7449,384.2825,384.7449,588.0
2024-02-14 11:35:00,390.74,391.14,390.72,390.74,2891.0,384.4104,384.8039,384.3907,384.4104,2891.0
2024-02-14 11:40:00,390.7,390.73,390.43,390.43,603.0,384.3711,384.4006,384.1054,384.1054,603.0
2024-02-14 11:45:00,390.59,391.02,390.59,391.02,1001.0,384.2628,384.6859,384.2628,384.6859,1001.0
2024-02-14 11:50:00,390.87,390.87,390.6,390.71,1060.0,384.5383,384.5383,384.2727,384.3809,1060.0
2024-02-14 11:55:00,390.13,390.25,390.12,390.25,1711.0,383.8103,383.9283,383.8004,383.9283,1711.0
2024-02-14 12:00:00,390.2,390.32,389.72,389.72,1128.0,383.8792,383.9972,383.4069,383.4069,1128.0
2024-02-14 12:05:00,389.65,389.8,389.64,389.8,400.0,383.3381,383.4856,383.3282,383.4856,400.0
2024-02-14 12:10:00,390.41,390.41,390.05,390.05,400.0,384.0857,384.0857,383.7316,383.7316,400.0
2024-02-14 12:15:00,390.3,390.98,390.3,390.98,2237.0,383.9775,384.6465,383.9775,384.6465,2237.0
2024-02-14 12:20:00,391.12,391.15,390.43,390.74,2370.0,384.7842,384.8138,384.1054,384.4104,2370.0
2024-02-14 12:25:00,390.46,390.56,390.25,390.56,1000.0,384.1349,384.2333,383.9283,384.2333,1000.0
2024-02-14 12:30:00,390.23,390.23,390.15,390.15,274.0,383.9087,383.9087,383.83,383.83,274.0
2024-02-14 12:35:00,390.17,390.17,389.75,389.75,1079.0,383.8496,383.8496,383.4364,383.4364,1079.0
2024-02-14 12:40:00,389.82,390.29,389.8,390.29,830.0,383.5053,383.9677,383.4856,383.9677,830.0
2024-02-14 12:45:00,390.19,390.19,390.19,390.19,106.0,383.8693,383.8693,383.8693,383.8693,106.0
2024-02-14 12:50:00,390.25,390.25,390.22,390.23,467.0,383.9283,383.9283,383.8988,383.9087,467.0
2024-02-14 12:55:00,389.92,390.22,389.92,390.03,480.0,383.6037,383.8988,383.6037,383.7119,480.0
2024-02-14 13:00:00,390.44,390.82,390.26,390.82,1382.0,384.1153,384.4891,383.9382,384.4891,1382.0
2024-02-14 13:05:00,390.65,390.76,390.58,390.58,426.0,384.3219,384.4301,384.253,384.253,426.0
2024-02-14 13:10:00,390.6,390.6,389.91,389.93,1200.0,384.2727,384.2727,383.5938,383.6135,1200.0
2024-02-14 13:15:00,389.92,390.53,389.92,390.31,1264.0,383.6037,384.2038,383.6037,383.9874,1264.0
2024-02-14 13:20:00,390.48,390.53,390.31,390.31,466.0,384.1546,384.2038,383.9874,383.9874,466.0
2024-02-14 13:25:00,390.31,390.31,390.31,390.31,0.0,383.9874,383.9874,383.9874,383.9874,0.0
2024-02-14 13:30:00,390.46,390.87,390.35,390.87,1631.0,384.1349,384.5383,384.0267,384.5383,1631.0
2024-02-14 13:35:00,391.21,391.25,390.91,390.91,2596.0,384.8728,384.9121,384.5776,384.5776,2596.0
2024-02-14 13:40:00,390.88,390.88,390.42,390.42,1000.0,384.5481,384.5481,384.0956,384.0956,1000.0
2024-02-14 13:45:00,390.29,390.29,390.05,390.1,961.0,383.9677,383.9677,383.7316,383.7808,961.0
2024-02-14 13:50:00,390.19,390.43,390.15,390.31,1670.0,383.8693,384.1054,383.83,383.9874,1670.0
2024-02-14 13:55:00,390.5,390.63,390.32,390.47,820.0,384.1743,384.3022,383.9972,384.1448,820.0
2024-02-14 14:00:00,390.47,390.61,390.28,390.33,1278.0,384.1448,384.2825,383.9579,384.007,1278.0
2024-02-14 14:05:00,390.29,390.29,389.69,389.73,1701.0,383.9677,383.9677,383.3774,383.4168,1701.0
2024-02-14 14:10:00,389.56,389.96,389.49,389.96,1113.0,383.2495,383.643,383.1807,383.643,1113.0
2024-02-14 14:15:00,389.85,390.14,389.84,389.95,830.0,383.5348,383.8201,383.525,383.6332,830.0
2024-02-14 14:20:00,390.15,390.15,389.91,389.97,890.0,383.83,383.83,383.5938,383.6529,890.0
2024-02-14 14:25:00,390.32,390.67,390.28,390.57,1147.0,383.9972,384.3415,383.9579,384.2432,1147.0
2024-02-14 14:30:00,390.89,390.9,390.49,390.9,1312.0,384.558,384.5678,384.1645,384.5678,1312.0
2024-02-14 14:35:00,390.84,390.96,390.67,390.67,1305.0,384.5088,384.6268,384.3415,384.3415,1305.0
2024-02-14 14:40:00,390.78,390.95,390.77,390.94,500.0,384.4498,384.617,384.4399,384.6072,500.0
2024-02-14 14:45:00,390.91,391.03,390.73,390.73,1007.0,384.5776,384.6957,384.4006,384.4006,1007.0
2024-02-14 14:50:00,390.78,390.81,390.54,390.81,700.0,384.4498,384.4793,384.2136,384.4793,700.0
2024-02-14 14:55:00,390.86,391.1,390.86,391.06,1000.0,384.5285,384.7646,384.5285,384.7252,1000.0
2024-02-14 15:00:00,391.1,391.22,390.65,391.01,2268.0,384.7646,384.8826,384.3219,384.676,2268.0
2024-02-14 15:05:00,390.98,391.12,390.84,390.92,936.0,384.6465,384.7842,384.5088,384.5875,936.0
2024-02-14 15:10:00,390.99,390.99,390.84,390.91,513.0,384.6564,384.6564,384.5088,384.5776,513.0
2024-02-14 15:15:00,390.95,391.31,390.94,391.16,1386.0,384.617,384.9712,384.6072,384.8236,1386.0
2024-02-14 15:20:00,391.25,391.59,391.21,391.33,3169.0,384.9121,385.2466,384.8728,384.9908,3169.0
2024-02-14 15:25:00,391.33,391.76,391.32,391.75,2000.0,384.9908,385.4139,384.981,385.404,2000.0
2024-02-14 15:30:00,391.58,391.58,390.98,390.98,2167.0,385.2368,385.2368,384.6465,384.6465,2167.0
2024-02-14 15:35:00,390.96,390.98,390.81,390.94,900.0,384.6268,384.6465,384.4793,384.6072,900.0
2024-02-14 15:40:00,390.94,391.03,390.63,390.88,1987.0,384.6072,384.6957,384.3022,384.5481,1987.0
2024-02-14 15:45:00,390.63,390.81,390.48,390.48,1228.0,384.3022,384.4793,384.1546,384.1546,1228.0
2024-02-14 15:50:00,390.38,390.85,390.31,390.78,4366.0,384.0562,384.5186,383.9874,384.4498,4366.0
2024-02-14 15:55:00,390.91,391.55,390.85,391.39,16431.0,384.5776,385.2073,384.5186,385.0499,16431.0
2024-02-15 09:30:00,393.75,395.0,391.31,395.0,4536.0,387.3716,388.6014,384.9712,388.6014,4536.0
2024-02-15 09:35:00,395.36,395.36,394.3,395.24,600.0,388.9556,388.9556,387.9127,388.8375,600.0
2024-02-15 09:40:00,395.46,395.48,395.43,395.48,1100.0,389.0539,389.0736,389.0244,389.0736,1100.0
2024-02-15 09:45:00,395.76,396.99,395.76,396.5,428.0,389.3491,390.5592,389.3491,390.0771,428.0
2024-02-15 09:50:00,396.46,397.38,396.3,396.6,1902.0,390.0377,390.9428,389.8803,390.1755,1902.0
2024-02-15 09:55:00,396.96,397.62,396.96,397.62,900.0,390.5296,391.179,390.5296,391.179,900.0
2024-02-15 10:00:00,397.48,398.34,397.38,397.48,2234.0,391.0412,391.8873,390.9428,391.0412,2234.0
2024-02-15 10:05:00,397.42,397.82,396.84,397.25,3881.0,390.9822,391.3757,390.4116,390.8149,3881.0
2024-02-15 10:10:00,397.6,397.74,397.21,397.69,2900.0,391.1593,391.297,390.7756,391.2478,2900.0
2024-02-15 10:15:00,397.89,398.5,397.83,397.94,850.0,391.4446,392.0447,391.3856,391.4938,850.0
2024-02-15 10:20:00,397.92,398.12,397.92,398.12,225.0,391.4741,391.6709,391.4741,391.6709,225.0
2024-02-15 10:25:00,398.47,398.47,397.63,397.63,1687.0,392.0152,392.0152,391.1888,391.1888,1687.0
2024-02-15 10:30:00,397.59,397.59,397.02,397.02,1000.0,391.1494,391.1494,390.5887,390.5887,1000.0
2024-02-15 10:35:00,397.19,397.51,396.92,397.0,5582.0,390.7559,391.0707,390.4903,390.569,5582.0
2024-02-15 10:40:00,397.09,397.09,396.67,396.67,500.0,390.6575,390.6575,390.2443,390.2443,500.0
2024-02-15 10:45:00,396.4,397.37,396.39,397.25,1200.0,389.9787,390.933,389.9689,390.8149,1200.0
2024-02-15 10:50:00,397.03,397.3,396.88,396.97,1569.0,390.5985,390.8641,390.4509,390.5395,1569.0
2024-02-15 10:55:00,397.34,397.96,397.32,397.96,1561.0,390.9035,391.5134,390.8838,391.5134,1561.0
2024-02-15 11:00:00,397.65,397.69,396.63,396.63,1900.0,391.2085,391.2478,390.205,390.205,1900.0
2024-02-15 11:05:00,396.92,396.92,396.64,396.64,400.0,390.4903,390.4903,390.2148,390.2148,400.0
2024-02-15 11:10:00,396.94,397.09,396.82,397.06,1504.0,390.51,390.6575,390.3919,390.628,1504.0
2024-02-15 11:15:00,397.29,397.35,397.24,397.35,400.0,390.8543,390.9133,390.8051,390.9133,400.0
2024-02-15 11:20:00,397.18,397.19,396.94,396.97,816.0,390.7461,390.7559,390.51,390.5395,816.0
2024-02-15 11:25:00,396.97,396.97,396.76,396.77,500.0,390.5395,390.5395,390.3329,390.3427,500.0
2024-02-15 11:30:00,396.85,397.0,396.67,396.76,751.0,390.4214,390.569,390.2443,390.3329,751.0
2024-02-15 11:35:00,397.36,397.86,397.33,397.82,1301.0,390.9232,391.4151,390.8937,391.3757,1301.0
2024-02-15 11:40:00,397.92,398.19,397.92,398.19,200.0,391.4741,391.7397,391.4741,391.7397,200.0
2024-02-15 11:45:00,398.5,398.52,398.04,398.05,2886.0,392.0447,392.0644,391.5922,391.602,2886.0
2024-02-15 11:50:00,397.91,397.94,397.0,397.79,2481.0,391.4643,391.4938,390.569,391.3462,2481.0
2024-02-15 11:55:00,396.99,397.31,396.99,397.31,200.0,390.5592,390.874,390.5592,390.874,200.0
2024-02-15 12:00:00,397.38,397.4,397.15,397.15,500.0,390.9428,390.9625,390.7166,390.7166,500.0
2024-02-15 12:05:00,397.53,397.53,397.53,397.53,400.0,391.0904,391.0904,391.0904,391.0904,400.0
2024-02-15 12:10:00,397.54,397.79,397.54,397.73,1585.0,391.1003,391.3462,391.1003,391.2872,1585.0
2024-02-15 12:15:00,397.59,397.65,397.42,397.55,2004.0,391.1494,391.2085,390.9822,391.1101,2004.0
2024-02-15 12:20:00,397.48,397.48,397.23,397.23,300.0,391.0412,391.0412,390.7953,390.7953,300.0
2024-02-15 12:25:00,397.59,397.64,397.59,397.63,300.0,391.1494,391.1986,391.1494,391.1888,300.0
2024-02-15 12:30:00,397.67,397.77,397.67,397.77,200.0,391.2281,391.3265,391.2281,391.3265,200.0
2024-02-15 12:35:00,397.57,397.57,397.39,397.39,1236.0,391.1298,391.1298,390.9527,390.9527,1236.0
2024-02-15 12:40:00,397.32,397.32,397.2,397.21,812.0,390.8838,390.8838,390.7658,390.7756,812.0
2024-02-15 12:45:00,397.15,397.37,396.86,396.9,3959.0,390.7166,390.933,390.4313,390.4706,3959.0
2024-02-15 12:50:00,397.05,397.35,397.05,397.35,367.0,390.6182,390.9133,390.6182,390.9133,367.0
2024-02-15 12:55:00,397.36,397.36,397.08,397.09,706.0,390.9232,390.9232,390.6477,390.6575,706.0
2024-02-15 13:00:00,397.08,397.09,396.86,396.86,700.0,390.6477,390.6575,390.4313,390.4313,700.0
2024-02-15 13:05:00,397.13,397.62,397.13,397.62,600.0,390.6969,391.179,390.6969,391.179,600.0
2024-02-15 13:10:00,397.79,397.85,397.48,397.63,1240.0,391.3462,391.4052,391.0412,391.1888,1240.0
2024-02-15 13:15:00,397.64,397.72,397.64,397.65,406.0,391.1986,391.2773,391.1986,391.2085,406.0
2024-02-15 13:20:00,397.92,397.96,397.65,397.8,1950.0,391.4741,391.5134,391.2085,391.356,1950.0
2024-02-15 13:25:00,397.62,397.79,397.58,397.79,523.0,391.179,391.3462,391.1396,391.3462,523.0
2024-02-15 13:30:00,397.71,397.92,397.51,397.58,1069.0,391.2675,391.4741,391.0707,391.1396,1069.0
2024-02-15 13:35:00,397.25,397.51,397.21,397.5,332.0,390.8149,391.0707,390.7756,391.0609,332.0
2024-02-15 13:40:00,397.55,397.65,397.34,397.34,890.0,391.1101,391.2085,390.9035,390.9035,890.0
2024-02-15 13:45:00,397.34,397.34,397.34,397.34,0.0,390.9035,390.9035,390.9035,390.9035,0.0
2024-02-15 13:50:00,397.71,397.94,397.71,397.94,1108.0,391.2675,391.4938,391.2675,391.4938,1108.0
2024-02-15 13:55:00,397.86,398.02,397.86,397.97,725.0,391.4151,391.5725,391.4151,391.5233,725.0
2024-02-15 14:00:00,397.95,398.4,397.95,398.31,1503.0,391.5036,391.9463,391.5036,391.8578,1503.0
2024-02-15 14:05:00,398.33,398.7,398.33,398.65,2090.0,391.8775,392.2415,391.8775,392.1923,2090.0
2024-02-15 14:10:00,398.83,398.83,398.46,398.52,1001.0,392.3694,392.3694,392.0053,392.0644,1001.0
2024-02-15 14:15:00,398.98,399.1,398.78,399.1,816.0,392.5169,392.635,392.3202,392.635,816.0
2024-02-15 14:20:00,399.15,399.15,398.86,398.94,600.0,392.6842,392.6842,392.3989,392.4776,600.0
2024-02-15 14:25:00,399.23,399.28,398.92,399.28,1100.0,392.7629,392.8121,392.4579,392.8121,1100.0
2024-02-15 14:30:00,399.22,399.22,399.08,399.09,200.0,392.753,392.753,392.6153,392.6251,200.0
2024-02-15 14:35:00,399.31,399.36,399.31,399.36,304.0,392.8416,392.8908,392.8416,392.8908,304.0
2024-02-15 14:40:00,399.52,399.52,399.08,399.08,1198.0,393.0482,393.0482,392.6153,392.6153,1198.0
2024-02-15 14:45:00,399.18,399.41,399.18,399.41,440.0,392.7137,392.94,392.7137,392.94,440.0
2024-02-15 14:50:00,399.23,399.64,399.23,399.64,1521.0,392.7629,393.1662,392.7629,393.1662,1521.0
2024-02-15 14:55:00,399.63,399.69,399.54,399.69,728.0,393.1564,393.2154,393.0679,393.2154,728.0
2024-02-15 15:00:00,399.5,399.51,399.5,399.5,100.0,393.0285,393.0383,393.0285,393.0285,100.0
2024-02-15 15:05:00,399.41,399.41,399.17,399.28,1121.0,392.94,392.94,392.7038,392.8121,1121.0
2024-02-15 15:10:00,399.65,399.65,399.65,399.65,100.0,393.1761,393.1761,393.1761,393.1761,100.0
2024-02-15 15:15:00,399.74,399.74,399.48,399.48,1997.0,393.2646,393.2646,393.0088,393.0088,1997.0
2024-02-15 15:20:00,399.45,399.51,399.2,399.2,1301.0,392.9793,393.0383,392.7334,392.7334,1301.0
2024-02-15 15:25:00,399.3,399.3,399.29,399.3,100.0,392.8317,392.8317,392.8219,392.8317,100.0
2024-02-15 15:30:00,399.22,399.22,398.16,398.16,5847.0,392.753,392.753,391.7102,391.7102,5847.0
2024-02-15 15:35:00,398.15,398.15,397.72,397.72,750.0,391.7004,391.7004,391.2773,391.2773,750.0
2024-02-15 15:40:00,397.75,397.77,397.62,397.62,704.0,391.3068,391.3265,391.179,391.179,704.0
2024-02-15 15:45:00,397.42,397.42,397.01,397.24,1453.0,390.9822,390.9822,390.5788,390.8051,1453.0
2024-02-15 15:50:00,397.35,397.69,397.24,397.49,1952.0,390.9133,391.2478,390.8051,391.0511,1952.0
2024-02-15 15:55:00,397.62,397.95,397.09,397.91,8027.0,391.179,391.5036,390.6575,391.4643,8027.0
2024-02-16 09:30:00,397.0,398.3,396.7,398.25,10958.0,390.569,391.8479,390.2739,391.7987,10958.0
2024-02-16 09:35:00,397.05,397.05,395.91,395.92,1265.0,390.6182,390.6182,389.4967,389.5065,1265.0
2024-02-16 09:40:00,396.65,396.66,396.65,396.66,1144.0,390.2247,390.2345,390.2247,390.2345,1144.0
2024-02-16 09:45:00,397.15,397.15,397.15,397.15,100.0,390.7166,390.7166,390.7166,390.7166,100.0
2024-02-16 09:50:00,397.43,398.63,397.43,397.66,885.0,390.992,392.1726,390.992,391.2183,885.0
2024-02-16 09:55:00,397.5,397.5,397.33,397.33,436.0,391.0609,391.0609,390.8937,390.8937,436.0
2024-02-16 10:00:00,397.17,399.0,397.17,399.0,1400.0,390.7362,392.5366,390.7362,392.5366,1400.0
2024-02-16 10:05:00,399.03,399.03,398.45,398.45,1623.0,392.5661,392.5661,391.9955,391.9955,1623.0
2024-02-16 10:10:00,399.11,399.35,398.94,399.35,500.0,392.6448,392.8809,392.4776,392.8809,500.0
2024-02-16 10:15:00,399.22,399.22,398.93,398.93,683.0,392.753,392.753,392.4677,392.4677,683.0
2024-02-16 10:20:00,398.86,398.86,398.48,398.48,506.0,392.3989,392.3989,392.025,392.025,506.0
2024-02-16 10:25:00,398.12,398.68,398.12,398.68,1198.0,391.6709,392.2218,391.6709,392.2218,1198.0
2024-02-16 10:30:00,398.91,399.12,398.61,399.12,2058.0,392.4481,392.6547,392.1529,392.6547,2058.0
2024-02-16 10:35:00,399.13,399.16,398.77,399.13,1265.0,392.6645,392.694,392.3103,392.6645,1265.0
2024-02-16 10:40:00,399.21,399.21,399.14,399.15,204.0,392.7432,392.7432,392.6743,392.6842,204.0
2024-02-16 10:45:00,399.19,400.0,399.18,399.55,2727.0,392.7235,393.5204,392.7137,393.0777,2727.0
2024-02-16 10:50:00,399.47,399.47,399.39,399.44,341.0,392.999,392.999,392.9203,392.9695,341.0
2024-02-16 10:55:00,399.44,399.44,399.21,399.21,563.0,392.9695,392.9695,392.7432,392.7432,563.0
2024-02-16 11:00:00,399.01,399.01,399.01,399.01,100.0,392.5464,392.5464,392.5464,392.5464,100.0
2024-02-16 11:05:00,398.66,398.96,398.66,398.92,630.0,392.2021,392.4972,392.2021,392.4579,630.0
2024-02-16 11:10:00,398.94,398.99,398.93,398.94,1387.0,392.4776,392.5268,392.4677,392.4776,1387.0
2024-02-16 11:15:00,399.4,399.4,398.92,399.31,2200.0,392.9301,392.9301,392.4579,392.8416,2200.0
2024-02-16 11:20:00,399.62,399.71,399.25,399.25,2356.0,393.1466,393.2351,392.7825,392.7825,2356.0
2024-02-16 11:25:00,399.22,400.22,399.21,400.18,610.0,392.753,393.7368,392.7432,393.6975,610.0
2024-02-16 11:30:00,400.24,400.24,400.07,400.08,546.0,393.7565,393.7565,393.5893,393.5991,546.0
2024-02-16 11:35:00,399.99,399.99,399.99,399.99,100.0,393.5106,393.5106,393.5106,393.5106,100.0
2024-02-16 11:40:00,399.96,399.96,399.7,399.7,546.0,393.481,393.481,393.2253,393.2253,546.0
2024-02-16 11:45:00,400.14,400.14,400.14,400.14,100.0,393.6581,393.6581,393.6581,393.6581,100.0
2024-02-16 11:50:00,399.95,400.59,399.8,400.53,569.0,393.4712,394.1008,393.3236,394.0418,569.0
2024-02-16 11:55:00,400.62,400.62,400.57,400.58,200.0,394.1304,394.1304,394.0812,394.091,200.0
2024-02-16 12:00:00,400.61,400.67,400.21,400.49,2216.0,394.1205,394.1795,393.727,394.0025,2216.0
2024-02-16 12:05:00,400.47,400.47,400.08,400.36,1990.0,393.9828,393.9828,393.5991,393.8746,1990.0
2024-02-16 12:10:00,400.24,400.47,400.23,400.47,570.0,393.7565,393.9828,393.7467,393.9828,570.0
2024-02-16 12:15:00,400.76,400.76,400.46,400.47,1408.0,394.2681,394.2681,393.9729,393.9828,1408.0
2024-02-16 12:20:00,400.34,400.34,400.33,400.34,100.0,393.8549,393.8549,393.8451,393.8549,100.0
2024-02-16 12:25:00,400.38,400.43,400.18,400.37,1446.0,393.8942,393.9434,393.6975,393.8844,1446.0
2024-02-16 12:30:00,400.23,400.25,400.22,400.25,494.0,393.7467,393.7664,393.7368,393.7664,494.0
2024-02-16 12:35:00,400.41,400.51,400.41,400.51,200.0,393.9238,394.0221,393.9238,394.0221,200.0
2024-02-16 12:40:00,400.58,400.58,400.21,400.34,710.0,394.091,394.091,393.727,393.8549,710.0
2024-02-16 12:45:00,400.23,400.28,400.04,400.04,693.0,393.7467,393.7959,393.5598,393.5598,693.0
2024-02-16 12:50:00,400.25,400.36,400.19,400.36,500.0,393.7664,393.8746,393.7073,393.8746,500.0
2024-02-16 12:55:00,400.06,400.31,400.06,400.07,1083.0,393.5794,393.8254,393.5794,393.5893,1083.0
2024-02-16 13:00:00,400.29,400.29,399.38,399.38,822.0,393.8057,393.8057,392.9104,392.9104,822.0
2024-02-16 13:05:00,398.88,398.96,398.78,398.96,415.0,392.4185,392.4972,392.3202,392.4972,415.0
2024-02-16 13:10:00,399.11,399.11,398.79,399.06,937.0,392.6448,392.6448,392.33,392.5956,937.0
2024-02-16 13:15:00,399.1,399.31,399.07,399.27,1838.0,392.635,392.8416,392.6055,392.8022,1838.0
2024-02-16 13:20:00,399.39,399.46,399.09,399.28,2500.0,392.9203,392.9891,392.6251,392.8121,2500.0
2024-02-16 13:25:00,399.52,399.52,399.52,399.52,142.0,393.0482,393.0482,393.0482,393.0482,142.0
2024-02-16 13:30:00,399.44,399.44,399.44,399.44,1000.0,392.9695,392.9695,392.9695,392.9695,1000.0
2024-02-16 13:35:00,399.45,399.45,399.45,399.45,100.0,392.9793,392.9793,392.9793,392.9793,100.0
2024-02-16 13:40:00,399.45,399.45,399.45,399.45,0.0,392.9793,392.9793,392.9793,392.9793,0.0
2024-02-16 13:45:00,399.5,399.5,399.5,399.5,714.0,393.0285,393.0285,393.0285,393.0285,714.0
2024-02-16 13:50:00,399.18,399.18,399.03,399.03,1045.0,392.7137,392.7137,392.5661,392.5661,1045.0
2024-02-16 13:55:00,399.01,399.59,398.95,399.26,1608.0,392.5464,393.117,392.4874,392.7924,1608.0
2024-02-16 14:00:00,399.53,399.94,399.29,399.94,3470.0,393.058,393.4614,392.8219,393.4614,3470.0
2024-02-16 14:05:00,400.13,400.13,399.65,399.76,3572.0,393.6483,393.6483,393.1761,393.2843,3572.0
2024-02-16 14:10:00,399.77,399.97,399.72,399.76,1790.0,393.2941,393.4909,393.2449,393.2843,1790.0
2024-02-16 14:15:00,399.76,399.76,399.76,399.76,0.0,393.2843,393.2843,393.2843,393.2843,0.0
2024-02-16 14:20:00,399.64,399.71,399.42,399.42,965.0,393.1662,393.2351,392.9498,392.9498,965.0
2024-02-16 14:25:00,399.24,399.54,399.07,399.19,630.0,392.7727,393.0679,392.6055,392.7235,630.0
2024-02-16 14:30:00,399.25,399.26,398.69,398.7,637.0,392.7825,392.7924,392.2316,392.2415,637.0
2024-02-16 14:35:00,398.72,398.72,398.52,398.52,424.0,392.2611,392.2611,392.0644,392.0644,424.0
2024-02-16 14:40:00,398.52,398.52,398.52,398.52,0.0,392.0644,392.0644,392.0644,392.0644,0.0
2024-02-16 14:45:00,398.97,398.97,397.41,397.41,1037.0,392.5071,392.5071,390.9724,390.9724,1037.0
2024-02-16 14:50:00,397.71,398.06,397.71,398.06,651.0,391.2675,391.6118,391.2675,391.6118,651.0
2024-02-16 14:55:00,398.38,398.39,398.38,398.39,217.0,391.9266,391.9365,391.9266,391.9365,217.0
2024-02-16 15:00:00,398.6,398.94,398.58,398.63,808.0,392.1431,392.4776,392.1234,392.1726,808.0
2024-02-16 15:05:00,398.62,398.64,398.62,398.63,300.0,392.1628,392.1824,392.1628,392.1726,300.0
2024-02-16 15:10:00,398.47,398.47,398.47,398.47,100.0,392.0152,392.0152,392.0152,392.0152,100.0
2024-02-16 15:15:00,398.45,398.56,398.45,398.56,300.0,391.9955,392.1037,391.9955,392.1037,300.0
2024-02-16 15:20:00,398.62,398.69,398.35,398.54,1345.0,392.1628,392.2316,391.8971,392.0841,1345.0
2024-02-16 15:25:00,398.74,398.74,398.74,398.74,324.0,392.2808,392.2808,392.2808,392.2808,324.0
2024-02-16 15:30:00,398.74,398.8,398.5,398.67,1487.0,392.2808,392.3398,392.0447,392.2119,1487.0
2024-02-16 15:35:00,398.56,398.56,398.27,398.27,462.0,392.1037,392.1037,391.8184,391.8184,462.0
2024-02-16 15:40:00,397.81,397.81,397.35,397.43,1241.0,391.3659,391.3659,390.9133,390.992,1241.0
2024-02-16 15:45:00,397.43,397.43,396.86,396.86,531.0,390.992,390.992,390.4313,390.4313,531.0
2024-02-16 15:50:00,397.03,397.56,397.03,397.13,2730.0,390.5985,391.1199,390.5985,390.6969,2730.0
2024-02-16 15:55:00,397.04,397.83,396.92,397.83,9511.0,390.6083,391.3856,390.4903,391.3856,9511.0
2024-02-20 09:30:00,394.2,395.77,390.3,394.43,8462.0,387.8144,389.3589,383.9775,388.0406,8462.0
2024-02-20 09:35:00,395.79,396.64,393.83,394.62,2127.0,389.3786,390.2148,387.4503,388.2276,2127.0
2024-02-20 09:40:00,395.23,396.32,395.23,396.32,766.0,388.8277,389.9,388.8277,389.9,766.0
2024-02-20 09:45:00,395.94,396.47,395.94,396.17,1226.0,389.5262,390.0476,389.5262,389.7524,1226.0
2024-02-20 09:50:00,396.6,396.65,396.54,396.65,400.0,390.1755,390.2247,390.1164,390.2247,400.0
2024-02-20 09:55:00,396.78,396.84,395.2,395.2,3925.0,390.3526,390.4116,388.7982,388.7982,3925.0
2024-02-20 10:00:00,396.43,397.09,396.4,396.65,2570.0,390.0082,390.6575,389.9787,390.2247,2570.0
2024-02-20 10:05:00,396.66,396.91,396.66,396.91,508.0,390.2345,390.4805,390.2345,390.4805,508.0
2024-02-20 10:10:00,396.91,397.15,396.37,396.45,2271.0,390.4805,390.7166,389.9492,390.0279,2271.0
2024-02-20 10:15:00,396.81,396.81,396.18,396.19,1452.0,390.3821,390.3821,389.7623,389.7721,1452.0
2024-02-20 10:20:00,396.74,397.13,396.74,397.13,200.0,390.3132,390.6969,390.3132,390.6969,200.0
2024-02-20 10:25:00,397.56,398.09,397.15,397.24,1794.0,391.1199,391.6413,390.7166,390.8051,1794.0
2024-02-20 10:30:00,397.37,397.37,397.01,397.29,1120.0,390.933,390.933,390.5788,390.8543,1120.0
2024-02-20 10:35:00,396.7,397.23,396.7,397.19,631.0,390.2739,390.7953,390.2739,390.7559,631.0
2024-02-20 10:40:00,397.51,397.88,397.31,397.31,1603.0,391.0707,391.4347,390.874,390.874,1603.0
2024-02-20 10:45:00,397.65,397.65,397.36,397.36,400.0,391.2085,391.2085,390.9232,390.9232,400.0
2024-02-20 10:50:00,397.59,397.59,397.46,397.46,900.0,391.1494,391.1494,391.0215,391.0215,900.0
2024-02-20 10:55:00,397.33,397.6,397.22,397.6,781.0,390.8937,391.1593,390.7854,391.1593,781.0
2024-02-20 11:00:00,397.49,397.69,397.39,397.4,622.0,391.0511,391.2478,390.9527,390.9625,622.0
2024-02-20 11:05:00,397.62,397.62,397.42,397.42,1000.0,391.179,391.179,390.9822,390.9822,1000.0
2024-02-20 11:10:00,397.5,397.5,397.08,397.21,1408.0,391.0609,391.0609,390.6477,390.7756,1408.0
2024-02-20 11:15:00,397.21,397.44,396.96,397.41,634.0,390.7756,391.0019,390.5296,390.9724,634.0
2024-02-20 11:20:00,397.4,397.4,397.06,397.15,521.0,390.9625,390.9625,390.628,390.7166,521.0
2024-02-20 11:25:00,397.12,397.37,397.12,397.29,590.0,390.6871,390.933,390.6871,390.8543,590.0
2024-02-20 11:30:00,397.31,397.5,396.98,396.99,1616.0,390.874,391.0609,390.5493,390.5592,1616.0
2024-02-20 11:35:00,397.14,397.14,396.63,396.7,821.0,390.7067,390.7067,390.205,390.2739,821.0
2024-02-20 11:40:00,396.67,396.67,396.54,396.54,201.0,390.2443,390.2443,390.1164,390.1164,201.0
2024-02-20 11:45:00,396.44,396.44,396.19,396.19,1443.0,390.0181,390.0181,389.7721,389.7721,1443.0
2024-02-20 11:50:00,396.03,396.45,396.03,396.29,1565.0,389.6147,390.0279,389.6147,389.8705,1565.0
2024-02-20 11:55:00,396.37,396.37,395.92,395.92,1061.0,389.9492,389.9492,389.5065,389.5065,1061.0
2024-02-20 12:00:00,395.67,395.76,395.31,395.34,742.0,389.2605,389.3491,388.9064,388.9359,742.0
2024-02-20 12:05:00,395.38,395.5,395.17,395.5,426.0,388.9752,389.0933,388.7686,389.0933,426.0
2024-02-20 12:10:00,395.42,395.42,395.42,395.42,742.0,389.0146,389.0146,389.0146,389.0146,742.0
2024-02-20 12:15:00,395.8,395.83,395.37,395.38,963.0,389.3884,389.418,388.9654,388.9752,963.0
2024-02-20 12:20:00,394.91,395.2,394.64,394.64,638.0,388.5129,388.7982,388.2472,388.2472,638.0
2024-02-20 12:25:00,394.97,395.03,394.97,395.03,200.0,388.5719,388.6309,388.5719,388.6309,200.0
2024-02-20 12:30:00,394.91,395.19,394.91,395.03,1500.0,388.5129,388.7883,388.5129,388.6309,1500.0
2024-02-20 12:35:00,395.06,395.07,394.17,394.18,2445.0,388.6604,388.6703,387.7848,387.7947,2445.0
2024-02-20 12:40:00,394.61,395.07,394.36,394.98,1544.0,388.2177,388.6703,387.9718,388.5817,1544.0
2024-02-20 12:45:00,395.06,395.07,395.06,395.06,100.0,388.6604,388.6703,388.6604,388.6604,100.0
2024-02-20 12:50:00,395.05,395.13,394.93,395.12,552.0,388.6506,388.7293,388.5325,388.7195,552.0
2024-02-20 12:55:00,395.08,395.31,395.07,395.31,367.0,388.6801,388.9064,388.6703,388.9064,367.0
2024-02-20 13:00:00,395.31,395.31,395.31,395.31,0.0,388.9064,388.9064,388.9064,388.9064,0.0
2024-02-20 13:05:00,395.52,395.52,395.52,395.52,100.0,389.113,389.113,389.113,389.113,100.0
2024-02-20 13:10:00,395.49,395.49,395.3,395.3,502.0,389.0835,389.0835,388.8965,388.8965,502.0
2024-02-20 13:15:00,395.21,395.21,395.04,395.09,932.0,388.808,388.808,388.6407,388.6899,932.0
2024-02-20 13:20:00,395.49,395.92,395.47,395.7,2637.0,389.0835,389.5065,389.0638,389.2901,2637.0
2024-02-20 13:25:00,395.69,395.69,395.38,395.38,600.0,389.2802,389.2802,388.9752,388.9752,600.0
2024-02-20 13:30:00,395.38,395.38,395.38,395.38,0.0,388.9752,388.9752,388.9752,388.9752,0.0
2024-02-20 13:35:00,395.69,395.75,395.69,395.75,400.0,389.2802,389.3392,389.2802,389.3392,400.0
2024-02-20 13:40:00,395.86,396.06,395.85,396.06,303.0,389.4475,389.6442,389.4376,389.6442,303.0
2024-02-20 13:45:00,396.13,396.4,396.07,396.4,662.0,389.7131,389.9787,389.6541,389.9787,662.0
2024-02-20 13:50:00,396.25,396.42,396.25,396.25,977.0,389.8311,389.9984,389.8311,389.8311,977.0
2024-02-20 13:55:00,396.42,396.42,396.42,396.42,300.0,389.9984,389.9984,389.9984,389.9984,300.0
2024-02-20 14:00:00,396.42,396.42,396.14,396.14,1150.0,389.9984,389.9984,389.7229,389.7229,1150.0
2024-02-20 14:05:00,396.13,396.57,396.1,396.56,631.0,389.7131,390.146,389.6836,390.1361,631.0
2024-02-20 14:10:00,396.21,396.21,396.17,396.18,200.0,389.7918,389.7918,389.7524,389.7623,200.0
2024-02-20 14:15:00,396.02,396.69,395.99,396.63,1267.0,389.6049,390.264,389.5754,390.205,1267.0
2024-02-20 14:20:00,396.44,396.49,395.97,395.97,2963.0,390.0181,390.0673,389.5557,389.5557,2963.0
2024-02-20 14:25:00,396.44,396.75,396.44,396.71,1000.0,390.0181,390.323,390.0181,390.2837,1000.0
2024-02-20 14:30:00,396.79,397.01,396.48,396.77,3595.0,390.3624,390.5788,390.0574,390.3427,3595.0
2024-02-20 14:35:00,396.9,397.24,396.89,397.09,2321.0,390.4706,390.8051,390.4608,390.6575,2321.0
2024-02-20 14:40:00,397.09,397.29,397.09,397.13,1400.0,390.6575,390.8543,390.6575,390.6969,1400.0
2024-02-20 14:45:00,397.27,397.68,397.18,397.52,1431.0,390.8346,391.238,390.7461,391.0806,1431.0
2024-02-20 14:50:00,397.95,398.07,397.68,398.06,1419.0,391.5036,391.6217,391.238,391.6118,1419.0
2024-02-20 14:55:00,398.03,398.03,397.68,397.89,2318.0,391.5823,391.5823,391.238,391.4446,2318.0
2024-02-20 15:00:00,397.75,397.76,397.0,397.07,1269.0,391.3068,391.3167,390.569,390.6379,1269.0
2024-02-20 15:05:00,397.21,397.25,396.71,396.72,1199.0,390.7756,390.8149,390.2837,390.2935,1199.0
2024-02-20 15:10:00,396.63,396.63,396.52,396.58,600.0,390.205,390.205,390.0968,390.1558,600.0
2024-02-20 15:15:00,396.45,396.77,396.45,396.71,1484.0,390.0279,390.3427,390.0279,390.2837,1484.0
2024-02-20 15:20:00,396.67,396.88,396.67,396.88,1065.0,390.2443,390.4509,390.2443,390.4509,1065.0
2024-02-20 15:25:00,396.92,397.17,396.92,396.98,1192.0,390.4903,390.7362,390.4903,390.5493,1192.0
2024-02-20 15:30:00,396.93,396.93,395.66,395.66,2807.0,390.5001,390.5001,389.2507,389.2507,2807.0
2024-02-20 15:35:00,395.53,395.89,395.37,395.82,2262.0,389.1228,389.477,388.9654,389.4081,2262.0
2024-02-20 15:40:00,395.53,395.53,395.26,395.26,772.0,389.1228,389.1228,388.8572,388.8572,772.0
2024-02-20 15:45:00,395.31,395.53,395.12,395.31,2200.0,388.9064,389.1228,388.7195,388.9064,2200.0
2024-02-20 15:50:00,395.43,395.69,394.72,394.72,2400.0,389.0244,389.2802,388.3259,388.3259,2400.0
2024-02-20 15:55:00,395.14,396.8,395.05,396.78,30090.0,388.7391,390.3722,388.6506,390.3526,30090.0
2024-02-21 09:30:00,396.7,396.8,393.14,393.14,3617.0,390.2739,390.3722,386.7715,386.7715,3617.0
2024-02-21 09:35:00,393.14,393.14,393.14,393.14,0.0,386.7715,386.7715,386.7715,386.7715,0.0
2024-02-21 09:40:00,394.14,394.43,393.76,393.76,1805.0,387.7553,388.0406,387.3815,387.3815,1805.0
2024-02-21 09:45:00,394.43,394.65,394.43,394.65,722.0,388.0406,388.2571,388.0406,388.2571,722.0
2024-02-21 09:50:00,394.45,395.23,394.45,394.84,2104.0,388.0603,388.8277,388.0603,388.444,2104.0
2024-02-21 09:55:00,395.17,395.17,394.44,394.69,2701.0,388.7686,388.7686,388.0505,388.2964,2701.0
2024-02-21 10:00:00,394.91,395.55,394.68,395.55,1300.0,388.5129,389.1425,388.2866,389.1425,1300.0
2024-02-21 10:05:00,395.56,396.1,395.47,396.1,2959.0,389.1523,389.6836,389.0638,389.6836,2959.0
2024-02-21 10:10:00,396.1,396.15,395.76,396.0,4774.0,389.6836,389.7328,389.3491,389.5852,4774.0
2024-02-21 10:15:00,396.09,396.61,395.71,396.61,1657.0,389.6737,390.1853,389.2999,390.1853,1657.0
2024-02-21 10:20:00,396.65,396.77,395.69,395.69,2084.0,390.2247,390.3427,389.2802,389.2802,2084.0
2024-02-21 10:25:00,395.76,395.76,395.76,395.76,100.0,389.3491,389.3491,389.3491,389.3491,100.0
2024-02-21 10:30:00,396.46,396.61,396.12,396.12,1870.0,390.0377,390.1853,389.7033,389.7033,1870.0
2024-02-21 10:35:00,396.07,396.53,396.07,396.53,1140.0,389.6541,390.1066,389.6541,390.1066,1140.0
2024-02-21 10:40:00,396.41,396.52,395.88,395.88,2500.0,389.9886,390.0968,389.4671,389.4671,2500.0
2024-02-21 10:45:00,396.09,396.09,395.93,395.93,207.0,389.6737,389.6737,389.5163,389.5163,207.0
2024-02-21 10:50:00,396.24,396.25,395.84,395.84,1192.0,389.8213,389.8311,389.4278,389.4278,1192.0
2024-02-21 10:55:00,396.01,396.01,396.0,396.0,295.0,389.595,389.595,389.5852,389.5852,295.0
2024-02-21 11:00:00,395.89,395.89,395.66,395.76,1185.0,389.477,389.477,389.2507,389.3491,1185.0
2024-02-21 11:05:00,396.24,396.24,396.13,396.13,314.0,389.8213,389.8213,389.7131,389.7131,314.0
2024-02-21 11:10:00,396.07,396.51,396.07,396.51,1566.0,389.6541,390.0869,389.6541,390.0869,1566.0
2024-02-21 11:15:00,396.54,396.54,396.29,396.3,1007.0,390.1164,390.1164,389.8705,389.8803,1007.0
2024-02-21 11:20:00,396.21,396.36,396.21,396.27,500.0,389.7918,389.9394,389.7918,389.8508,500.0
2024-02-21 11:25:00,396.19,396.2,395.97,396.18,1133.0,389.7721,389.782,389.5557,389.7623,1133.0
2024-02-21 11:30:00,396.06,396.06,395.86,395.86,400.0,389.6442,389.6442,389.4475,389.4475,400.0
2024-02-21 11:35:00,395.76,395.77,395.58,395.77,834.0,389.3491,389.3589,389.172,389.3589,834.0
2024-02-21 11:40:00,395.81,395.92,395.81,395.92,532.0,389.3983,389.5065,389.3983,389.5065,532.0
2024-02-21 11:45:00,396.09,396.1,395.67,395.67,1423.0,389.6737,389.6836,389.2605,389.2605,1423.0
2024-02-21 11:50:00,395.9,396.06,395.83,396.06,857.0,389.4868,389.6442,389.418,389.6442,857.0
2024-02-21 11:55:00,396.16,396.19,396.0,396.0,986.0,389.7426,389.7721,389.5852,389.5852,986.0
2024-02-21 12:00:00,396.17,396.33,396.16,396.31,2100.0,389.7524,389.9099,389.7426,389.8902,2100.0
2024-02-21 12:05:00,396.44,396.94,396.17,396.94,1777.0,390.0181,390.51,389.7524,390.51,1777.0
2024-02-21 12:10:00,396.75,396.82,396.32,396.32,4887.0,390.323,390.3919,389.9,389.9,4887.0
2024-02-21 12:15:00,396.49,397.18,396.49,397.18,1857.0,390.0673,390.7461,390.0673,390.7461,1857.0
2024-02-21 12:20:00,397.14,397.14,396.63,396.63,600.0,390.7067,390.7067,390.205,390.205,600.0
2024-02-21 12:25:00,396.45,396.68,396.45,396.65,621.0,390.0279,390.2542,390.0279,390.2247,621.0
2024-02-21 12:30:00,396.38,396.38,396.38,396.38,144.0,389.959,389.959,389.959,389.959,144.0
2024-02-21 12:35:00,396.42,396.42,395.98,395.98,1912.0,389.9984,389.9984,389.5655,389.5655,1912.0
2024-02-21 12:40:00,395.98,396.05,395.8,395.8,1899.0,389.5655,389.6344,389.3884,389.3884,1899.0
2024-02-21 12:45:00,396.0,396.14,395.74,395.75,1901.0,389.5852,389.7229,389.3294,389.3392,1901.0
2024-02-21 12:50:00,395.87,395.96,395.74,395.92,2799.0,389.4573,389.5458,389.3294,389.5065,2799.0
2024-02-21 12:55:00,395.85,395.88,395.51,395.78,1809.0,389.4376,389.4671,389.1031,389.3688,1809.0
2024-02-21 13:00:00,395.75,395.75,393.93,394.58,2222.0,389.3392,389.3392,387.5487,388.1882,2222.0
2024-02-21 13:05:00,394.97,395.09,394.97,395.09,400.0,388.5719,388.6899,388.5719,388.6899,400.0
2024-02-21 13:10:00,394.94,395.11,394.81,394.81,2849.0,388.5424,388.7096,388.4145,388.4145,2849.0
2024-02-21 13:15:00,395.11,395.42,395.11,395.42,682.0,388.7096,389.0146,388.7096,389.0146,682.0
2024-02-21 13:20:00,395.59,395.59,395.17,395.35,2974.0,389.1818,389.1818,388.7686,388.9457,2974.0
2024-02-21 13:25:00,395.3,395.3,394.84,394.99,2593.0,388.8965,388.8965,388.444,388.5916,2593.0
2024-02-21 13:30:00,395.03,395.2,395.0,395.12,2902.0,388.6309,388.7982,388.6014,388.7195,2902.0
2024-02-21 13:35:00,395.12,395.52,395.12,395.46,6730.0,388.7195,389.113,388.7195,389.0539,6730.0
2024-02-21 13:40:00,395.32,395.49,395.3,395.35,1027.0,388.9162,389.0835,388.8965,388.9457,1027.0
2024-02-21 13:45:00,395.35,395.45,395.22,395.34,1163.0,388.9457,389.0441,388.8178,388.9359,1163.0
2024-02-21 13:50:00,395.48,395.49,395.14,395.14,1547.0,389.0736,389.0835,388.7391,388.7391,1547.0
2024-02-21 13:55:00,395.02,395.31,394.94,395.1,2846.0,388.6211,388.9064,388.5424,388.6998,2846.0
2024-02-21 14:00:00,395.3,395.73,394.98,395.55,14825.0,388.8965,389.3196,388.5817,389.1425,14825.0
2024-02-21 14:05:00,395.43,396.07,395.42,395.81,2700.0,389.0244,389.6541,389.0146,389.3983,2700.0
2024-02-21 14:10:00,395.73,395.73,394.83,394.83,3908.0,389.3196,389.3196,388.4341,388.4341,3908.0
2024-02-21 14:15:00,394.75,395.05,394.63,394.76,3277.0,388.3554,388.6506,388.2374,388.3653,3277.0
2024-02-21 14:20:00,394.67,394.75,394.32,394.32,901.0,388.2767,388.3554,387.9324,387.9324,901.0
2024-02-21 14:25:00,394.24,394.56,394.1,394.28,1571.0,387.8537,388.1685,387.716,387.8931,1571.0
2024-02-21 14:30:00,394.1,394.27,394.05,394.06,831.0,387.716,387.8832,387.6668,387.6766,831.0
2024-02-21 14:35:00,394.27,394.29,393.71,393.72,2385.0,387.8832,387.9029,387.3323,387.3421,2385.0
2024-02-21 14:40:00,393.59,393.9,393.59,393.8,1788.0,387.2142,387.5192,387.2142,387.4208,1788.0
2024-02-21 14:45:00,393.8,393.82,393.4,393.69,8053.0,387.4208,387.4405,387.0273,387.3126,8053.0
2024-02-21 14:50:00,393.75,393.83,393.51,393.7,2200.0,387.3716,387.4503,387.1355,387.3225,2200.0
2024-02-21 14:55:00,393.81,393.9,393.52,393.53,2366.0,387.4307,387.5192,387.1454,387.1552,2366.0
2024-02-21 15:00:00,393.67,393.67,393.13,393.13,4639.0,387.2929,387.2929,386.7617,386.7617,4639.0
2024-02-21 15:05:00,393.15,393.15,392.72,392.78,4632.0,386.7814,386.7814,386.3583,386.4174,4632.0
2024-02-21 15:10:00,392.7,393.42,392.7,393.27,4098.0,386.3387,387.047,386.3387,386.8994,4098.0
2024-02-21 15:15:00,393.13,393.38,392.89,393.1,3067.0,386.7617,387.0076,386.5256,386.7322,3067.0
2024-02-21 15:20:00,393.03,393.1,392.76,392.92,2808.0,386.6633,386.7322,386.3977,386.5551,2808.0
2024-02-21 15:25:00,392.86,393.37,392.86,393.3,6166.0,386.4961,386.9978,386.4961,386.9289,6166.0
2024-02-21 15:30:00,393.32,394.18,393.32,394.04,8045.0,386.9486,387.7947,386.9486,387.6569,8045.0
2024-02-21 15:35:00,394.13,394.47,394.13,394.4,4848.0,387.7455,388.08,387.7455,388.0111,4848.0
2024-02-21 15:40:00,394.33,394.74,394.33,394.49,7817.0,387.9422,388.3456,387.9422,388.0997,7817.0
2024-02-21 15:45:00,394.4,394.42,394.03,394.23,5941.0,388.0111,388.0308,387.6471,387.8439,5941.0
2024-02-21 15:50:00,394.35,394.98,394.35,394.98,8099.0,387.9619,388.5817,387.9619,388.5817,8099.0
2024-02-21 15:55:00,395.05,395.7,395.05,395.47,15636.0,388.6506,389.2901,388.6506,389.0638,15636.0
2024-02-22 09:30:00,398.19,398.22,396.96,396.96,2651.0,391.7397,391.7692,390.5296,390.5296,2651.0
2024-02-22 09:35:00,398.43,399.07,397.79,398.98,1249.0,391.9758,392.6055,391.3462,392.5169,1249.0
2024-02-22 09:40:00,399.0,399.72,398.94,398.94,3358.0,392.5366,393.2449,392.4776,392.4776,3358.0
2024-02-22 09:45:00,400.2,400.7,399.54,400.69,1879.0,393.7172,394.2091,393.0679,394.1992,1879.0
2024-02-22 09:50:00,400.46,401.25,399.73,400.18,3398.0,393.9729,394.7502,393.2548,393.6975,3398.0
2024-02-22 09:55:00,400.04,400.55,399.84,400.55,3897.0,393.5598,394.0615,393.363,394.0615,3897.0
2024-02-22 10:00:00,400.18,401.06,400.18,401.06,3447.0,393.6975,394.5632,393.6975,394.5632,3447.0
2024-02-22 10:05:00,400.55,400.63,399.68,399.68,2710.0,394.0615,394.1402,393.2056,393.2056,2710.0
2024-02-22 10:10:00,399.02,400.27,399.02,400.27,200.0,392.5563,393.786,392.5563,393.786,200.0
2024-02-22 10:15:00,400.12,400.67,400.12,400.24,959.0,393.6385,394.1795,393.6385,393.7565,959.0
2024-02-22 10:20:00,400.24,400.24,400.24,400.24,0.0,393.7565,393.7565,393.7565,393.7565,0.0
2024-02-22 10:25:00,400.15,400.31,399.74,400.31,1317.0,393.668,393.8254,393.2646,393.8254,1317.0
2024-02-22 10:30:00,400.02,400.4,400.0,400.4,882.0,393.5401,393.9139,393.5204,393.9139,882.0
2024-02-22 10:35:00,400.46,400.46,400.46,400.46,214.0,393.9729,393.9729,393.9729,393.9729,214.0
2024-02-22 10:40:00,400.42,400.42,400.2,400.2,1295.0,393.9336,393.9336,393.7172,393.7172,1295.0
2024-02-22 10:45:00,400.08,400.76,400.08,400.37,1603.0,393.5991,394.2681,393.5991,393.8844,1603.0
2024-02-22 10:50:00,401.0,401.0,400.8,400.92,1274.0,394.5042,394.5042,394.3074,394.4255,1274.0
2024-02-22 10:55:00,400.9,400.9,400.81,400.81,1518.0,394.4058,394.4058,394.3173,394.3173,1518.0
2024-02-22 11:00:00,400.9,401.17,400.72,400.72,1450.0,394.4058,394.6714,394.2287,394.2287,1450.0
2024-02-22 11:05:00,401.01,401.01,400.58,400.59,635.0,394.514,394.514,394.091,394.1008,635.0
2024-02-22 11:10:00,400.91,401.1,400.9,400.94,3219.0,394.4157,394.6026,394.4058,394.4452,3219.0
2024-02-22 11:15:00,400.92,401.04,400.91,400.95,800.0,394.4255,394.5436,394.4157,394.455,800.0
2024-02-22 11:20:00,401.13,401.14,400.94,401.04,2856.0,394.6321,394.6419,394.4452,394.5436,2856.0
2024-02-22 11:25:00,401.0,401.63,400.92,401.42,1637.0,394.5042,395.124,394.4255,394.9174,1637.0
2024-02-22 11:30:00,401.52,401.52,401.52,401.52,200.0,395.0158,395.0158,395.0158,395.0158,200.0
2024-02-22 11:35:00,401.32,401.32,400.88,400.88,2103.0,394.819,394.819,394.3861,394.3861,2103.0
2024-02-22 11:40:00,400.9,401.05,400.9,401.05,700.0,394.4058,394.5534,394.4058,394.5534,700.0
2024-02-22 11:45:00,400.91,400.91,400.48,400.49,600.0,394.4157,394.4157,393.9926,394.0025,600.0
2024-02-22 11:50:00,400.31,400.36,400.0,400.36,659.0,393.8254,393.8746,393.5204,393.8746,659.0
2024-02-22 11:55:00,400.44,400.55,400.2,400.26,2398.0,393.9533,394.0615,393.7172,393.7762,2398.0
2024-02-22 12:00:00,400.03,400.2,400.03,400.15,503.0,393.5499,393.7172,393.5499,393.668,503.0
2024-02-22 12:05:00,400.16,400.45,400.16,400.4,1862.0,393.6778,393.9631,393.6778,393.9139,1862.0
2024-02-22 12:10:00,399.87,399.94,399.87,399.92,1859.0,393.3925,393.4614,393.3925,393.4417,1859.0
2024-02-22 12:15:00,399.72,399.72,399.51,399.51,691.0,393.2449,393.2449,393.0383,393.0383,691.0
2024-02-22 12:20:00,399.51,399.51,398.98,399.33,964.0,393.0383,393.0383,392.5169,392.8613,964.0
2024-02-22 12:25:00,399.47,399.52,399.47,399.47,415.0,392.999,393.0482,392.999,392.999,415.0
2024-02-22 12:30:00,399.46,399.79,399.45,399.77,3360.0,392.9891,393.3138,392.9793,393.2941,3360.0
2024-02-22 12:35:00,399.79,399.89,399.64,399.86,1100.0,393.3138,393.4122,393.1662,393.3827,1100.0
2024-02-22 12:40:00,399.85,399.85,399.56,399.56,300.0,393.3728,393.3728,393.0875,393.0875,300.0
2024-02-22 12:45:00,399.65,399.65,399.43,399.43,425.0,393.1761,393.1761,392.9596,392.9596,425.0
2024-02-22 12:50:00,399.56,399.76,399.56,399.76,835.0,393.0875,393.2843,393.0875,393.2843,835.0
2024-02-22 12:55:00,399.83,399.98,399.83,399.98,867.0,393.3532,393.5007,393.3532,393.5007,867.0
2024-02-22 13:00:00,399.97,400.4,399.92,400.4,809.0,393.4909,393.9139,393.4417,393.9139,809.0
2024-02-22 13:05:00,400.4,400.4,400.17,400.18,938.0,393.9139,393.9139,393.6876,393.6975,938.0
2024-02-22 13:10:00,400.33,400.33,399.56,399.56,1717.0,393.8451,393.8451,393.0875,393.0875,1717.0
2024-02-22 13:15:00,399.55,399.55,399.23,399.26,700.0,393.0777,393.0777,392.7629,392.7924,700.0
2024-02-22 13:20:00,399.61,399.87,399.61,399.87,200.0,393.1367,393.3925,393.1367,393.3925,200.0
2024-02-22 13:25:00,399.96,400.31,399.96,400.31,200.0,393.481,393.8254,393.481,393.8254,200.0
2024-02-22 13:30:00,400.43,400.97,400.27,400.78,1293.0,393.9434,394.4747,393.786,394.2878,1293.0
2024-02-22 13:35:00,401.01,401.01,401.01,401.01,100.0,394.514,394.514,394.514,394.514,100.0
2024-02-22 13:40:00,401.16,401.16,400.63,400.63,1135.0,394.6616,394.6616,394.1402,394.1402,1135.0
2024-02-22 13:45:00,401.09,401.18,401.09,401.18,800.0,394.5927,394.6813,394.5927,394.6813,800.0
2024-02-22 13:50:00,400.99,401.13,400.9,401.13,1162.0,394.4944,394.6321,394.4058,394.6321,1162.0
2024-02-22 13:55:00,401.13,401.13,401.13,401.13,0.0,394.6321,394.6321,394.6321,394.6321,0.0
2024-02-22 14:00:00,401.36,401.92,401.11,401.89,900.0,394.8584,395.4093,394.6124,395.3798,900.0
2024-02-22 14:05:00,401.66,401.89,401.66,401.83,1500.0,395.1535,395.3798,395.1535,395.3208,1500.0
2024-02-22 14:10:00,402.06,402.08,401.87,402.0,1577.0,395.547,395.5667,395.3601,395.488,1577.0
2024-02-22 14:15:00,401.89,402.17,401.89,402.05,430.0,395.3798,395.6552,395.3798,395.5372,430.0
2024-02-22 14:20:00,402.06,402.62,402.06,402.62,2663.0,395.547,396.098,395.547,396.098,2663.0
2024-02-22 14:25:00,402.68,402.7,402.68,402.69,781.0,396.157,396.1767,396.157,396.1668,781.0
2024-02-22 14:30:00,402.56,402.56,401.56,401.72,7077.0,396.0389,396.0389,395.0551,395.2125,7077.0
2024-02-22 14:35:00,401.63,401.92,401.63,401.92,1600.0,395.124,395.4093,395.124,395.4093,1600.0
2024-02-22 14:40:00,401.89,401.89,401.55,401.55,1049.0,395.3798,395.3798,395.0453,395.0453,1049.0
2024-02-22 14:45:00,401.44,401.51,401.29,401.29,800.0,394.9371,395.0059,394.7895,394.7895,800.0
2024-02-22 14:50:00,401.19,401.71,401.19,401.71,500.0,394.6911,395.2027,394.6911,395.2027,500.0
2024-02-22 14:55:00,401.71,401.71,400.99,401.29,2777.0,395.2027,395.2027,394.4944,394.7895,2777.0
2024-02-22 15:00:00,401.13,401.63,401.13,401.59,804.0,394.6321,395.124,394.6321,395.0846,804.0
2024-02-22 15:05:00,401.65,401.65,401.47,401.47,1743.0,395.1437,395.1437,394.9666,394.9666,1743.0
2024-02-22 15:10:00,401.53,401.77,401.48,401.63,2212.0,395.0256,395.2617,394.9764,395.124,2212.0
2024-02-22 15:15:00,401.78,401.91,401.78,401.83,1246.0,395.2716,395.3995,395.2716,395.3208,1246.0
2024-02-22 15:20:00,402.1,402.45,402.1,402.45,405.0,395.5864,395.9307,395.5864,395.9307,405.0
2024-02-22 15:25:00,402.59,402.6,402.33,402.43,2245.0,396.0684,396.0783,395.8127,395.911,2245.0
2024-02-22 15:30:00,402.08,402.16,401.91,401.94,620.0,395.5667,395.6454,395.3995,395.429,620.0
2024-02-22 15:35:00,402.04,402.66,402.04,402.5,1525.0,395.5274,396.1373,395.5274,395.9799,1525.0
2024-02-22 15:40:00,402.79,403.03,402.58,402.58,2205.0,396.2652,396.5013,396.0586,396.0586,2205.0
2024-02-22 15:45:00,402.54,402.79,402.5,402.79,1653.0,396.0193,396.2652,395.9799,396.2652,1653.0
2024-02-22 15:50:00,402.57,403.08,402.49,403.06,2294.0,396.0488,396.5505,395.9701,396.5308,2294.0
2024-02-22 15:55:00,403.21,403.75,402.8,403.33,13202.0,396.6784,397.2097,396.275,396.7965,13202.0
2024-02-23 09:30:00,405.0,405.0,404.01,404.01,7756.0,398.4394,398.4394,397.4654,397.4654,7756.0
2024-02-23 09:35:00,404.19,404.98,404.15,404.98,1694.0,397.6425,398.4197,397.6032,398.4197,1694.0
2024-02-23 09:40:00,406.0,406.23,405.83,406.23,1300.0,399.4232,399.6495,399.256,399.6495,1300.0
2024-02-23 09:45:00,406.25,406.25,405.97,406.09,699.0,399.6692,399.6692,399.3937,399.5117,699.0
2024-02-23 09:50:00,406.16,406.16,405.44,405.75,1322.0,399.5806,399.5806,398.8723,399.1773,1322.0
2024-02-23 09:55:00,406.28,406.28,405.8,405.81,1433.0,399.6987,399.6987,399.2264,399.2363,1433.0
2024-02-23 10:00:00,406.14,406.14,405.94,406.04,699.0,399.5609,399.5609,399.3642,399.4626,699.0
2024-02-23 10:05:00,406.34,406.6,405.75,406.6,1957.0,399.7577,400.0135,399.1773,400.0135,1957.0
2024-02-23 10:10:00,406.37,406.63,406.37,406.5,1187.0,399.7872,400.043,399.7872,399.9151,1187.0
2024-02-23 10:15:00,406.56,406.99,406.56,406.99,571.0,399.9741,400.3972,399.9741,400.3972,571.0
2024-02-23 10:20:00,407.26,407.37,407.24,407.24,1193.0,400.6628,400.771,400.6431,400.6431,1193.0
2024-02-23 10:25:00,407.41,407.73,407.41,407.55,1065.0,400.8104,401.1252,400.8104,400.9481,1065.0
2024-02-23 10:30:00,407.57,407.57,407.07,407.07,1449.0,400.9678,400.9678,400.4759,400.4759,1449.0
2024-02-23 10:35:00,407.32,407.72,407.29,407.71,586.0,400.7218,401.1153,400.6923,401.1055,586.0
2024-02-23 10:40:00,407.64,408.3,407.64,408.0,3304.0,401.0366,401.6859,401.0366,401.3908,3304.0
2024-02-23 10:45:00,407.83,407.88,407.29,407.78,2292.0,401.2236,401.2728,400.6923,401.1744,2292.0
2024-02-23 10:50:00,407.88,408.01,407.62,407.62,1673.0,401.2728,401.4006,401.017,401.017,1673.0
2024-02-23 10:55:00,407.57,408.1,407.57,407.94,1500.0,400.9678,401.4892,400.9678,401.3318,1500.0
2024-02-23 11:00:00,407.89,408.17,406.86,406.86,2106.0,401.2826,401.5581,400.2693,400.2693,2106.0
2024-02-23 11:05:00,407.05,407.06,407.05,407.05,158.0,400.4562,400.466,400.4562,400.4562,158.0
2024-02-23 11:10:00,406.75,406.76,406.18,406.19,647.0,400.1611,400.1709,399.6003,399.6101,647.0
2024-02-23 11:15:00,405.77,406.53,405.77,406.53,1368.0,399.1969,399.9446,399.1969,399.9446,1368.0
2024-02-23 11:20:00,406.56,406.58,406.53,406.53,534.0,399.9741,399.9938,399.9446,399.9446,534.0
2024-02-23 11:25:00,406.54,407.0,406.54,406.98,1158.0,399.9545,400.407,399.9545,400.3873,1158.0
2024-02-23 11:30:00,406.9,407.08,406.61,406.85,5093.0,400.3086,400.4857,400.0233,400.2594,5093.0
2024-02-23 11:35:00,406.74,407.34,406.68,407.2,2889.0,400.1512,400.7415,400.0922,400.6038,2889.0
2024-02-23 11:40:00,407.35,407.35,406.97,407.02,1514.0,400.7513,400.7513,400.3775,400.4267,1514.0
2024-02-23 11:45:00,407.04,407.35,407.0,407.13,400.0,400.4464,400.7513,400.407,400.5349,400.0
2024-02-23 11:50:00,407.28,407.3,406.75,406.84,1114.0,400.6825,400.7021,400.1611,400.2496,1114.0
2024-02-23 11:55:00,406.74,406.74,406.73,406.73,200.0,400.1512,400.1512,400.1414,400.1414,200.0
2024-02-23 12:00:00,406.85,406.99,406.7,406.89,900.0,400.2594,400.3972,400.1119,400.2988,900.0
2024-02-23 12:05:00,407.0,407.01,407.0,407.01,278.0,400.407,400.4168,400.407,400.4168,278.0
2024-02-23 12:10:00,407.08,407.08,406.84,407.08,404.0,400.4857,400.4857,400.2496,400.4857,404.0
2024-02-23 12:15:00,407.1,407.1,406.91,407.01,1269.0,400.5054,400.5054,400.3185,400.4168,1269.0
2024-02-23 12:20:00,407.26,407.26,407.03,407.18,946.0,400.6628,400.6628,400.4365,400.5841,946.0
2024-02-23 12:25:00,406.9,406.9,406.35,406.72,2059.0,400.3086,400.3086,399.7675,400.1315,2059.0
2024-02-23 12:30:00,406.49,406.5,406.31,406.31,300.0,399.9053,399.9151,399.7282,399.7282,300.0
2024-02-23 12:35:00,406.31,406.31,406.31,406.31,0.0,399.7282,399.7282,399.7282,399.7282,0.0
2024-02-23 12:40:00,406.31,406.31,406.31,406.31,0.0,399.7282,399.7282,399.7282,399.7282,0.0
2024-02-23 12:45:00,407.13,407.55,407.13,407.55,508.0,400.5349,400.9481,400.5349,400.9481,508.0
2024-02-23 12:50:00,407.2,407.55,407.2,407.55,300.0,400.6038,400.9481,400.6038,400.9481,300.0
2024-02-23 12:55:00,407.55,407.55,407.55,407.55,0.0,400.9481,400.9481,400.9481,400.9481,0.0
2024-02-23 13:00:00,407.52,407.52,407.01,407.01,3092.0,400.9186,400.9186,400.4168,400.4168,3092.0
2024-02-23 13:05:00,406.93,407.11,406.92,407.03,400.0,400.3381,400.5152,400.3283,400.4365,400.0
2024-02-23 13:10:00,407.22,407.22,407.21,407.21,350.0,400.6234,400.6234,400.6136,400.6136,350.0
2024-02-23 13:15:00,407.3,407.4,407.29,407.4,303.0,400.7021,400.8005,400.6923,400.8005,303.0
2024-02-23 13:20:00,407.21,407.43,407.21,407.42,800.0,400.6136,400.83,400.6136,400.8202,800.0
2024-02-23 13:25:00,407.35,407.42,407.32,407.32,1443.0,400.7513,400.8202,400.7218,400.7218,1443.0
2024-02-23 13:30:00,407.21,407.41,407.21,407.41,1208.0,400.6136,400.8104,400.6136,400.8104,1208.0
2024-02-23 13:35:00,407.29,407.55,407.29,407.34,540.0,400.6923,400.9481,400.6923,400.7415,540.0
2024-02-23 13:40:00,407.28,407.28,407.09,407.09,1236.0,400.6825,400.6825,400.4955,400.4955,1236.0
2024-02-23 13:45:00,407.08,407.1,407.07,407.1,503.0,400.4857,400.5054,400.4759,400.5054,503.0
2024-02-23 13:50:00,406.97,407.03,406.94,406.97,1085.0,400.3775,400.4365,400.348,400.3775,1085.0
2024-02-23 13:55:00,406.94,407.07,406.94,406.94,324.0,400.348,400.4759,400.348,400.348,324.0
2024-02-23 14:00:00,407.08,407.19,406.92,407.0,1798.0,400.4857,400.5939,400.3283,400.407,1798.0
2024-02-23 14:05:00,407.1,407.24,406.97,406.97,1928.0,400.5054,400.6431,400.3775,400.3775,1928.0
2024-02-23 14:10:00,406.96,406.98,406.77,406.79,843.0,400.3677,400.3873,400.1807,400.2004,843.0
2024-02-23 14:15:00,406.9,406.9,406.63,406.67,600.0,400.3086,400.3086,400.043,400.0824,600.0
2024-02-23 14:20:00,406.6,406.6,406.21,406.21,816.0,400.0135,400.0135,399.6298,399.6298,816.0
2024-02-23 14:25:00,406.36,406.37,406.21,406.25,520.0,399.7774,399.7872,399.6298,399.6692,520.0
2024-02-23 14:30:00,406.22,406.33,406.11,406.33,533.0,399.6396,399.7479,399.5314,399.7479,533.0
2024-02-23 14:35:00,406.12,406.26,406.1,406.1,600.0,399.5413,399.679,399.5216,399.5216,600.0
2024-02-23 14:40:00,406.28,406.28,406.08,406.08,320.0,399.6987,399.6987,399.5019,399.5019,320.0
2024-02-23 14:45:00,406.0,406.11,405.98,405.98,1276.0,399.4232,399.5314,399.4035,399.4035,1276.0
2024-02-23 14:50:00,405.89,405.89,405.67,405.73,1005.0,399.315,399.315,399.0986,399.1576,1005.0
2024-02-23 14:55:00,405.83,406.14,405.82,405.93,4921.0,399.256,399.5609,399.2461,399.3543,4921.0
2024-02-23 15:00:00,405.93,405.93,405.85,405.88,1939.0,399.3543,399.3543,399.2756,399.3052,1939.0
2024-02-23 15:05:00,405.9,406.11,405.89,405.98,3162.0,399.3248,399.5314,399.315,399.4035,3162.0
2024-02-23 15:10:00,405.98,406.04,405.81,405.81,2607.0,399.4035,399.4626,399.2363,399.2363,2607.0
2024-02-23 15:15:00,405.74,405.9,405.74,405.82,1324.0,399.1674,399.3248,399.1674,399.2461,1324.0
2024-02-23 15:20:00,405.74,406.41,405.66,406.41,2074.0,399.1674,399.8266,399.0887,399.8266,2074.0
2024-02-23 15:25:00,406.89,406.97,406.85,406.85,1050.0,400.2988,400.3775,400.2594,400.2594,1050.0
2024-02-23 15:30:00,406.89,406.92,406.7,406.81,1775.0,400.2988,400.3283,400.1119,400.2201,1775.0
2024-02-23 15:35:00,406.78,407.08,406.78,406.8,2040.0,400.1906,400.4857,400.1906,400.2102,2040.0
2024-02-23 15:40:00,406.82,406.82,406.64,406.66,861.0,400.2299,400.2299,400.0528,400.0725,861.0
2024-02-23 15:45:00,406.78,407.01,406.78,407.0,900.0,400.1906,400.4168,400.1906,400.407,900.0
2024-02-23 15:50:00,407.03,407.13,406.72,406.81,5097.0,400.4365,400.5349,400.1315,400.2201,5097.0
2024-02-23 15:55:00,406.89,407.54,406.88,407.07,12164.0,400.2988,400.9383,400.289,400.4759,12164.0
2024-02-26 09:30:00,405.79,408.49,403.68,408.49,5448.0,399.2166,401.8729,397.1408,401.8729,5448.0
2024-02-26 09:35:00,408.69,409.95,408.69,409.39,3016.0,402.0696,403.3092,402.0696,402.7583,3016.0
2024-02-26 09:40:00,409.29,409.29,409.25,409.25,200.0,402.6599,402.6599,402.6206,402.6206,200.0
2024-02-26 09:45:00,409.05,409.05,408.33,408.33,3043.0,402.4238,402.4238,401.7155,401.7155,3043.0
2024-02-26 09:50:00,408.78,409.67,408.78,409.47,1420.0,402.1582,403.0338,402.1582,402.837,1420.0
2024-02-26 09:55:00,409.47,410.5,409.47,410.31,2472.0,402.837,403.8503,402.837,403.6634,2472.0
2024-02-26 10:00:00,410.26,410.71,410.08,410.51,4172.0,403.6142,404.0569,403.4371,403.8601,4172.0
2024-02-26 10:05:00,410.32,410.67,410.01,410.47,1940.0,403.6732,404.0176,403.3682,403.8208,1940.0
2024-02-26 10:10:00,410.47,410.47,409.7,409.7,800.0,403.8208,403.8208,403.0633,403.0633,800.0
2024-02-26 10:15:00,409.57,409.57,408.75,408.79,1159.0,402.9354,402.9354,402.1287,402.168,1159.0
2024-02-26 10:20:00,408.78,409.17,408.76,409.14,1545.0,402.1582,402.5419,402.1385,402.5123,1545.0
2024-02-26 10:25:00,408.86,408.86,408.29,408.55,845.0,402.2369,402.2369,401.6761,401.9319,845.0
2024-02-26 10:30:00,408.45,408.74,408.09,408.63,1974.0,401.8335,402.1188,401.4794,402.0106,1974.0
2024-02-26 10:35:00,408.43,409.35,408.43,408.99,2092.0,401.8138,402.7189,401.8138,402.3648,2092.0
2024-02-26 10:40:00,408.9,408.9,408.65,408.65,833.0,402.2762,402.2762,402.0303,402.0303,833.0
2024-02-26 10:45:00,408.65,408.65,408.29,408.29,300.0,402.0303,402.0303,401.6761,401.6761,300.0
2024-02-26 10:50:00,408.3,408.38,408.14,408.35,1110.0,401.6859,401.7647,401.5285,401.7351,1110.0
2024-02-26 10:55:00,408.42,408.98,408.34,408.98,1820.0,401.804,402.3549,401.7253,402.3549,1820.0
2024-02-26 11:00:00,409.18,409.21,408.94,408.94,1186.0,402.5517,402.5812,402.3156,402.3156,1186.0
2024-02-26 11:05:00,408.85,408.85,408.37,408.37,1100.0,402.227,402.227,401.7548,401.7548,1100.0
2024-02-26 11:10:00,408.36,408.42,408.24,408.42,543.0,401.745,401.804,401.6269,401.804,543.0
2024-02-26 11:15:00,408.66,408.66,408.66,408.66,100.0,402.0401,402.0401,402.0401,402.0401,100.0
2024-02-26 11:20:00,408.87,408.87,408.38,408.38,900.0,402.2467,402.2467,401.7647,401.7647,900.0
2024-02-26 11:25:00,408.38,408.44,408.38,408.44,346.0,401.7647,401.8237,401.7647,401.8237,346.0
2024-02-26 11:30:00,408.74,408.99,408.73,408.79,1034.0,402.1188,402.3648,402.109,402.168,1034.0
2024-02-26 11:35:00,408.89,408.99,408.56,408.74,2686.0,402.2664,402.3648,401.9417,402.1188,2686.0
2024-02-26 11:40:00,408.81,408.83,408.5,408.52,6622.0,402.1877,402.2074,401.8827,401.9024,6622.0
2024-02-26 11:45:00,408.63,409.0,408.62,408.79,2036.0,402.0106,402.3746,402.0008,402.168,2036.0
2024-02-26 11:50:00,408.94,409.13,408.87,409.13,2148.0,402.3156,402.5025,402.2467,402.5025,2148.0
2024-02-26 11:55:00,409.27,409.27,409.12,409.21,813.0,402.6402,402.6402,402.4927,402.5812,813.0
2024-02-26 12:00:00,408.88,408.99,408.53,408.94,1104.0,402.2566,402.3648,401.9122,402.3156,1104.0
2024-02-26 12:05:00,408.94,409.07,408.89,408.89,408.0,402.3156,402.4435,402.2664,402.2664,408.0
2024-02-26 12:10:00,409.06,409.06,409.03,409.05,600.0,402.4336,402.4336,402.4041,402.4238,600.0
2024-02-26 12:15:00,408.62,408.74,408.62,408.64,1965.0,402.0008,402.1188,402.0008,402.0204,1965.0
2024-02-26 12:20:00,409.0,409.0,408.79,408.93,1872.0,402.3746,402.3746,402.168,402.3057,1872.0
2024-02-26 12:25:00,408.93,409.25,408.93,409.22,700.0,402.3057,402.6206,402.3057,402.591,700.0
2024-02-26 12:30:00,409.19,409.19,409.12,409.12,700.0,402.5615,402.5615,402.4927,402.4927,700.0
2024-02-26 12:35:00,409.13,409.13,408.92,408.97,1491.0,402.5025,402.5025,402.2959,402.3451,1491.0
2024-02-26 12:40:00,409.03,409.03,408.57,408.57,1600.0,402.4041,402.4041,401.9516,401.9516,1600.0
2024-02-26 12:45:00,408.57,408.57,408.57,408.57,0.0,401.9516,401.9516,401.9516,401.9516,0.0
2024-02-26 12:50:00,408.65,408.92,408.59,408.92,2340.0,402.0303,402.2959,401.9713,402.2959,2340.0
2024-02-26 12:55:00,408.92,408.97,408.85,408.89,1188.0,402.2959,402.3451,402.227,402.2664,1188.0
2024-02-26 13:00:00,408.92,408.92,408.8,408.83,405.0,402.2959,402.2959,402.1778,402.2074,405.0
2024-02-26 13:05:00,408.89,408.89,408.49,408.49,1500.0,402.2664,402.2664,401.8729,401.8729,1500.0
2024-02-26 13:10:00,408.73,408.86,408.67,408.86,410.0,402.109,402.2369,402.05,402.2369,410.0
2024-02-26 13:15:00,408.8,409.03,408.71,408.71,600.0,402.1778,402.4041,402.0893,402.0893,600.0
2024-02-26 13:20:00,408.28,408.38,408.28,408.38,200.0,401.6663,401.7647,401.6663,401.7647,200.0
2024-02-26 13:25:00,408.21,408.21,407.83,407.83,300.0,401.5974,401.5974,401.2236,401.2236,300.0
2024-02-26 13:30:00,407.42,407.42,406.84,406.84,3769.0,400.8202,400.8202,400.2496,400.2496,3769.0
2024-02-26 13:35:00,406.77,406.77,406.74,406.74,200.0,400.1807,400.1807,400.1512,400.1512,200.0
2024-02-26 13:40:00,407.06,407.23,407.04,407.13,1012.0,400.466,400.6333,400.4464,400.5349,1012.0
2024-02-26 13:45:00,407.25,407.43,407.09,407.32,1819.0,400.653,400.83,400.4955,400.7218,1819.0
2024-02-26 13:50:00,407.45,407.72,407.19,407.72,1237.0,400.8497,401.1153,400.5939,401.1153,1237.0
2024-02-26 13:55:00,407.78,407.95,407.78,407.95,800.0,401.1744,401.3416,401.1744,401.3416,800.0
2024-02-26 14:00:00,408.08,408.3,407.78,408.11,7922.0,401.4695,401.6859,401.1744,401.499,7922.0
2024-02-26 14:05:00,408.15,408.15,407.7,407.71,3837.0,401.5384,401.5384,401.0957,401.1055,3837.0
2024-02-26 14:10:00,407.8,407.91,407.35,407.77,3720.0,401.194,401.3023,400.7513,401.1645,3720.0
2024-02-26 14:15:00,407.77,407.82,407.51,407.82,1508.0,401.1645,401.2137,400.9087,401.2137,1508.0
2024-02-26 14:20:00,407.95,408.17,407.76,408.13,6556.0,401.3416,401.5581,401.1547,401.5187,6556.0
2024-02-26 14:25:00,408.69,408.69,408.68,408.68,300.0,402.0696,402.0696,402.0598,402.0598,300.0
2024-02-26 14:30:00,408.83,408.83,408.16,408.3,2342.0,402.2074,402.2074,401.5482,401.6859,2342.0
2024-02-26 14:35:00,408.17,408.17,407.96,407.98,1748.0,401.5581,401.5581,401.3515,401.3711,1748.0
2024-02-26 14:40:00,407.97,407.97,407.91,407.92,310.0,401.3613,401.3613,401.3023,401.3121,310.0
2024-02-26 14:45:00,408.06,408.15,407.98,408.15,1037.0,401.4498,401.5384,401.3711,401.5384,1037.0
2024-02-26 14:50:00,408.27,408.75,408.27,408.59,900.0,401.6564,402.1287,401.6564,401.9713,900.0
2024-02-26 14:55:00,408.65,408.81,408.54,408.54,810.0,402.0303,402.1877,401.9221,401.9221,810.0
2024-02-26 15:00:00,408.67,408.79,408.63,408.79,679.0,402.05,402.168,402.0106,402.168,679.0
2024-02-26 15:05:00,408.87,409.34,408.86,409.34,4000.0,402.2467,402.7091,402.2369,402.7091,4000.0
2024-02-26 15:10:00,409.33,409.54,409.14,409.36,2199.0,402.6993,402.9059,402.5123,402.7288,2199.0
2024-02-26 15:15:00,409.36,409.36,408.84,408.85,922.0,402.7288,402.7288,402.2172,402.227,922.0
2024-02-26 15:20:00,408.85,409.01,408.7,409.01,1647.0,402.227,402.3844,402.0795,402.3844,1647.0
2024-02-26 15:25:00,409.08,409.79,409.08,409.78,3441.0,402.4533,403.1518,402.4533,403.142,3441.0
2024-02-26 15:30:00,409.95,410.08,409.74,409.8,8083.0,403.3092,403.4371,403.1026,403.1617,8083.0
2024-02-26 15:35:00,409.48,409.48,408.73,409.07,711.0,402.8468,402.8468,402.109,402.4435,711.0
2024-02-26 15:40:00,409.09,409.38,409.03,409.12,1972.0,402.4632,402.7485,402.4041,402.4927,1972.0
2024-02-26 15:45:00,409.44,409.53,409.33,409.49,1301.0,402.8075,402.896,402.6993,402.8567,1301.0
2024-02-26 15:50:00,409.65,409.77,409.08,409.08,12316.0,403.0141,403.1321,402.4533,402.4533,12316.0
2024-02-26 15:55:00,409.25,409.4,407.91,407.92,40008.0,402.6206,402.7681,401.3023,401.3121,40008.0
2024-02-27 09:30:00,408.18,409.84,405.79,408.33,10070.0,401.5679,403.201,399.2166,401.7155,10070.0
2024-02-27 09:35:00,407.8,409.21,407.79,408.96,7376.0,401.194,402.5812,401.1842,402.3353,7376.0
2024-02-27 09:40:00,408.95,410.6,408.95,409.23,1284.0,402.3254,403.9487,402.3254,402.6009,1284.0
2024-02-27 09:45:00,408.99,408.99,407.72,408.08,1600.0,402.3648,402.3648,401.1153,401.4695,1600.0
2024-02-27 09:50:00,407.62,408.29,407.62,408.29,2149.0,401.017,401.6761,401.017,401.6761,2149.0
2024-02-27 09:55:00,408.47,408.47,408.1,408.29,700.0,401.8532,401.8532,401.4892,401.6761,700.0
2024-02-27 10:00:00,408.3,408.3,407.63,407.89,2376.0,401.6859,401.6859,401.0268,401.2826,2376.0
2024-02-27 10:05:00,407.89,407.89,406.73,406.89,2545.0,401.2826,401.2826,400.1414,400.2988,2545.0
2024-02-27 10:10:00,406.85,406.9,406.18,406.18,1214.0,400.2594,400.3086,399.6003,399.6003,1214.0
2024-02-27 10:15:00,406.55,407.11,406.55,406.77,1000.0,399.9643,400.5152,399.9643,400.1807,1000.0
2024-02-27 10:20:00,406.93,406.93,406.93,406.93,200.0,400.3381,400.3381,400.3381,400.3381,200.0
2024-02-27 10:25:00,406.5,406.93,406.5,406.93,1277.0,399.9151,400.3381,399.9151,400.3381,1277.0
2024-02-27 10:30:00,407.13,407.2,406.74,406.81,801.0,400.5349,400.6038,400.1512,400.2201,801.0
2024-02-27 10:35:00,406.81,406.81,406.69,406.77,776.0,400.2201,400.2201,400.102,400.1807,776.0
2024-02-27 10:40:00,406.77,406.78,406.31,406.59,1606.0,400.1807,400.1906,399.7282,400.0036,1606.0
2024-02-27 10:45:00,406.6,406.6,406.16,406.17,1118.0,400.0135,400.0135,399.5806,399.5905,1118.0
2024-02-27 10:50:00,406.37,406.62,406.26,406.35,2162.0,399.7872,400.0332,399.679,399.7675,2162.0
2024-02-27 10:55:00,406.25,406.55,406.25,406.41,1106.0,399.6692,399.9643,399.6692,399.8266,1106.0
2024-02-27 11:00:00,406.71,407.08,406.65,407.08,1127.0,400.1217,400.4857,400.0627,400.4857,1127.0
2024-02-27 11:05:00,407.08,407.32,407.08,407.32,300.0,400.4857,400.7218,400.4857,400.7218,300.0
2024-02-27 11:10:00,407.14,407.21,406.97,407.2,1802.0,400.5447,400.6136,400.3775,400.6038,1802.0
2024-02-27 11:15:00,407.33,407.33,407.05,407.05,567.0,400.7317,400.7317,400.4562,400.4562,567.0
2024-02-27 11:20:00,406.94,407.22,406.74,407.21,1500.0,400.348,400.6234,400.1512,400.6136,1500.0
2024-02-27 11:25:00,407.16,407.23,406.77,406.77,7343.0,400.5644,400.6333,400.1807,400.1807,7343.0
2024-02-27 11:30:00,406.64,406.76,406.26,406.47,2889.0,400.0528,400.1709,399.679,399.8856,2889.0
2024-02-27 11:35:00,406.46,406.46,405.55,405.84,1485.0,399.8758,399.8758,398.9805,399.2658,1485.0
2024-02-27 11:40:00,405.84,406.13,405.84,406.04,965.0,399.2658,399.5511,399.2658,399.4626,965.0
2024-02-27 11:45:00,405.99,406.19,405.85,406.05,2640.0,399.4134,399.6101,399.2756,399.4724,2640.0
2024-02-27 11:50:00,406.19,406.19,405.81,405.81,300.0,399.6101,399.6101,399.2363,399.2363,300.0
2024-02-27 11:55:00,406.0,406.0,405.8,405.81,1676.0,399.4232,399.4232,399.2264,399.2363,1676.0
2024-02-27 12:00:00,405.98,405.98,405.51,405.51,1100.0,399.4035,399.4035,398.9411,398.9411,1100.0
2024-02-27 12:05:00,405.13,405.28,405.12,405.19,810.0,398.5673,398.7149,398.5575,398.6263,810.0
2024-02-27 12:10:00,405.11,405.11,404.95,405.11,300.0,398.5476,398.5476,398.3902,398.5476,300.0
2024-02-27 12:15:00,405.24,405.69,405.23,405.69,2343.0,398.6755,399.1182,398.6657,399.1182,2343.0
2024-02-27 12:20:00,405.85,405.93,405.69,405.69,500.0,399.2756,399.3543,399.1182,399.1182,500.0
2024-02-27 12:25:00,405.92,405.99,405.92,405.99,500.0,399.3445,399.4134,399.3445,399.4134,500.0
2024-02-27 12:30:00,406.2,406.2,406.2,406.2,100.0,399.62,399.62,399.62,399.62,100.0
2024-02-27 12:35:00,406.48,406.52,406.23,406.29,2320.0,399.8954,399.9348,399.6495,399.7085,2320.0
2024-02-27 12:40:00,406.43,406.46,406.21,406.21,1500.0,399.8462,399.8758,399.6298,399.6298,1500.0
2024-02-27 12:45:00,406.24,406.46,406.11,406.22,700.0,399.6593,399.8758,399.5314,399.6396,700.0
2024-02-27 12:50:00,406.22,406.47,406.14,406.34,1092.0,399.6396,399.8856,399.5609,399.7577,1092.0
2024-02-27 12:55:00,406.5,406.51,406.01,406.18,1100.0,399.9151,399.9249,399.433,399.6003,1100.0
2024-02-27 13:00:00,405.99,406.65,405.99,406.64,709.0,399.4134,400.0627,399.4134,400.0528,709.0
2024-02-27 13:05:00,406.63,406.71,406.3,406.46,2333.0,400.043,400.1217,399.7183,399.8758,2333.0
2024-02-27 13:10:00,406.55,406.7,406.45,406.53,3202.0,399.9643,400.1119,399.8659,399.9446,3202.0
2024-02-27 13:15:00,406.32,406.52,406.21,406.39,4650.0,399.738,399.9348,399.6298,399.8069,4650.0
2024-02-27 13:20:00,406.26,406.63,406.05,406.63,1721.0,399.679,400.043,399.4724,400.043,1721.0
2024-02-27 13:25:00,406.44,406.44,406.22,406.23,500.0,399.8561,399.8561,399.6396,399.6495,500.0
2024-02-27 13:30:00,405.95,406.05,405.67,406.04,412.0,399.374,399.4724,399.0986,399.4626,412.0
2024-02-27 13:35:00,406.04,406.16,405.95,406.16,968.0,399.4626,399.5806,399.374,399.5806,968.0
2024-02-27 13:40:00,406.16,406.39,406.16,406.27,680.0,399.5806,399.8069,399.5806,399.6888,680.0
2024-02-27 13:45:00,406.26,406.26,405.99,406.04,1606.0,399.679,399.679,399.4134,399.4626,1606.0
2024-02-27 13:50:00,406.11,406.11,405.85,405.88,952.0,399.5314,399.5314,399.2756,399.3052,952.0
2024-02-27 13:55:00,405.92,405.93,405.91,405.93,1106.0,399.3445,399.3543,399.3347,399.3543,1106.0
2024-02-27 14:00:00,405.93,406.09,405.69,405.9,1930.0,399.3543,399.5117,399.1182,399.3248,1930.0
2024-02-27 14:05:00,406.09,406.25,406.08,406.25,1714.0,399.5117,399.6692,399.5019,399.6692,1714.0
2024-02-27 14:10:00,406.44,406.76,406.42,406.74,1738.0,399.8561,400.1709,399.8364,400.1512,1738.0
2024-02-27 14:15:00,406.91,407.4,406.9,407.35,3504.0,400.3185,400.8005,400.3086,400.7513,3504.0
2024-02-27 14:20:00,407.35,407.35,406.72,406.92,2152.0,400.7513,400.7513,400.1315,400.3283,2152.0
2024-02-27 14:25:00,406.89,406.89,406.69,406.72,462.0,400.2988,400.2988,400.102,400.1315,462.0
2024-02-27 14:30:00,406.93,406.99,406.69,406.69,1130.0,400.3381,400.3972,400.102,400.102,1130.0
2024-02-27 14:35:00,406.8,406.8,406.36,406.36,886.0,400.2102,400.2102,399.7774,399.7774,886.0
2024-02-27 14:40:00,406.32,406.32,405.98,406.15,956.0,399.738,399.738,399.4035,399.5708,956.0
2024-02-27 14:45:00,406.34,406.43,406.31,406.31,1034.0,399.7577,399.8462,399.7282,399.7282,1034.0
2024-02-27 14:50:00,405.95,406.14,405.95,406.13,1102.0,399.374,399.5609,399.374,399.5511,1102.0
2024-02-27 14:55:00,406.13,406.22,406.13,406.22,766.0,399.5511,399.6396,399.5511,399.6396,766.0
2024-02-27 15:00:00,406.26,406.37,406.26,406.34,1301.0,399.679,399.7872,399.679,399.7577,1301.0
2024-02-27 15:05:00,406.49,406.5,406.38,406.38,900.0,399.9053,399.9151,399.7971,399.7971,900.0
2024-02-27 15:10:00,406.43,406.44,406.38,406.44,575.0,399.8462,399.8561,399.7971,399.8561,575.0
2024-02-27 15:15:00,406.44,406.51,406.32,406.51,1060.0,399.8561,399.9249,399.738,399.9249,1060.0
2024-02-27 15:20:00,406.49,406.53,406.38,406.53,717.0,399.9053,399.9446,399.7971,399.9446,717.0
2024-02-27 15:25:00,406.6,407.03,406.59,406.94,1144.0,400.0135,400.4365,400.0036,400.348,1144.0
2024-02-27 15:30:00,406.79,407.07,406.78,407.06,2629.0,400.2004,400.4759,400.1906,400.466,2629.0
2024-02-27 15:35:00,407.11,407.11,406.92,407.02,1833.0,400.5152,400.5152,400.3283,400.4267,1833.0
2024-02-27 15:40:00,406.92,407.05,406.73,407.04,1860.0,400.3283,400.4562,400.1414,400.4464,1860.0
2024-02-27 15:45:00,407.02,407.69,407.02,407.65,2558.0,400.4267,401.0858,400.4267,401.0465,2558.0
2024-02-27 15:50:00,407.72,407.72,407.35,407.65,1504.0,401.1153,401.1153,400.7513,401.0465,1504.0
2024-02-27 15:55:00,407.73,408.77,407.66,408.71,22205.0,401.1252,402.1483,401.0563,402.0893,22205.0
2024-02-28 09:30:00,407.95,407.95,407.29,407.46,2626.0,401.3416,401.3416,400.6923,400.8596,2626.0
2024-02-28 09:35:00,408.48,408.5,408.35,408.35,1394.0,401.863,401.8827,401.7351,401.7351,1394.0
2024-02-28 09:40:00,408.91,409.51,408.91,409.41,2759.0,402.2861,402.8763,402.2861,402.778,2759.0
2024-02-28 09:45:00,410.04,411.23,410.04,411.23,800.0,403.3978,404.5685,403.3978,404.5685,800.0
2024-02-28 09:50:00,410.78,411.06,410.21,410.6,971.0,404.1258,404.4012,403.565,403.9487,971.0
2024-02-28 09:55:00,410.68,410.68,409.94,410.38,1860.0,404.0274,404.0274,403.2994,403.7323,1860.0
2024-02-28 10:00:00,410.76,410.96,410.18,410.31,3416.0,404.1061,404.3029,403.5355,403.6634,3416.0
2024-02-28 10:05:00,410.23,411.04,410.23,410.75,1400.0,403.5847,404.3816,403.5847,404.0963,1400.0
2024-02-28 10:10:00,411.03,411.59,411.03,411.19,2496.0,404.3717,404.9227,404.3717,404.5291,2496.0
2024-02-28 10:15:00,410.9,411.29,410.89,411.28,3215.0,404.2438,404.6275,404.234,404.6177,3215.0
2024-02-28 10:20:00,410.63,410.63,410.58,410.58,300.0,403.9782,403.9782,403.929,403.929,300.0
2024-02-28 10:25:00,410.72,411.12,410.47,411.12,1662.0,404.0667,404.4603,403.8208,404.4603,1662.0
2024-02-28 10:30:00,411.35,411.48,411.34,411.48,504.0,404.6865,404.8144,404.6767,404.8144,504.0
2024-02-28 10:35:00,411.47,412.15,411.33,412.14,1007.0,404.8046,405.4736,404.6669,405.4637,1007.0
2024-02-28 10:40:00,412.05,412.05,411.59,411.61,913.0,405.3752,405.3752,404.9227,404.9423,913.0
2024-02-28 10:45:00,411.88,411.9,411.6,411.9,937.0,405.208,405.2276,404.9325,405.2276,937.0
2024-02-28 10:50:00,411.88,412.42,411.81,412.07,8812.0,405.208,405.7392,405.1391,405.3949,8812.0
2024-02-28 10:55:00,412.07,412.26,412.05,412.26,595.0,405.3949,405.5818,405.3752,405.5818,595.0
2024-02-28 11:00:00,412.27,412.32,411.88,411.89,600.0,405.5916,405.6408,405.208,405.2178,600.0
2024-02-28 11:05:00,411.88,411.88,411.88,411.88,200.0,405.208,405.208,405.208,405.208,200.0
2024-02-28 11:10:00,411.42,411.42,411.42,411.42,190.0,404.7554,404.7554,404.7554,404.7554,190.0
2024-02-28 11:15:00,411.66,412.02,411.55,412.0,2208.0,404.9915,405.3457,404.8833,405.326,2208.0
2024-02-28 11:20:00,411.97,411.97,411.7,411.7,725.0,405.2965,405.2965,405.0309,405.0309,725.0
2024-02-28 11:25:00,411.8,412.27,411.8,412.27,1000.0,405.1293,405.5916,405.1293,405.5916,1000.0
2024-02-28 11:30:00,412.06,412.06,411.68,411.76,1201.0,405.385,405.385,405.0112,405.0899,1201.0
2024-02-28 11:35:00,411.89,411.94,411.86,411.94,539.0,405.2178,405.267,405.1883,405.267,539.0
2024-02-28 11:40:00,412.17,412.29,412.15,412.29,1088.0,405.4933,405.6113,405.4736,405.6113,1088.0
2024-02-28 11:45:00,412.4,412.55,412.37,412.5,1827.0,405.7195,405.8671,405.69,405.8179,1827.0
2024-02-28 11:50:00,412.27,412.27,412.26,412.26,545.0,405.5916,405.5916,405.5818,405.5818,545.0
2024-02-28 11:55:00,412.36,412.42,412.12,412.13,2305.0,405.6802,405.7392,405.4441,405.4539,2305.0
2024-02-28 12:00:00,412.09,412.09,412.08,412.08,200.0,405.4146,405.4146,405.4047,405.4047,200.0
2024-02-28 12:05:00,412.08,412.08,412.08,412.08,0.0,405.4047,405.4047,405.4047,405.4047,0.0
2024-02-28 12:10:00,412.08,412.08,412.08,412.08,0.0,405.4047,405.4047,405.4047,405.4047,0.0
2024-02-28 12:15:00,412.37,412.4,412.37,412.4,1299.0,405.69,405.7195,405.69,405.7195,1299.0
2024-02-28 12:20:00,412.16,412.16,412.03,412.08,1406.0,405.4834,405.4834,405.3555,405.4047,1406.0
2024-02-28 12:25:00,412.09,412.4,412.03,412.31,1073.0,405.4146,405.7195,405.3555,405.631,1073.0
2024-02-28 12:30:00,412.29,412.29,412.09,412.09,200.0,405.6113,405.6113,405.4146,405.4146,200.0
2024-02-28 12:35:00,412.24,412.4,412.23,412.4,300.0,405.5621,405.7195,405.5523,405.7195,300.0
2024-02-28 12:40:00,412.27,412.74,412.27,412.74,1236.0,405.5916,406.054,405.5916,406.054,1236.0
2024-02-28 12:45:00,412.74,412.75,412.74,412.74,472.0,406.054,406.0639,406.054,406.054,472.0
2024-02-28 12:50:00,412.66,412.87,412.56,412.84,722.0,405.9753,406.1819,405.8769,406.1524,722.0
2024-02-28 12:55:00,412.93,413.01,412.92,412.92,600.0,406.2409,406.3197,406.2311,406.2311,600.0
2024-02-28 13:00:00,412.71,412.78,412.49,412.49,1000.0,406.0245,406.0934,405.8081,405.8081,1000.0
2024-02-28 13:05:00,412.45,412.45,412.45,412.45,300.0,405.7687,405.7687,405.7687,405.7687,300.0
2024-02-28 13:10:00,412.39,412.77,412.25,412.49,3100.0,405.7097,406.0835,405.572,405.8081,3100.0
2024-02-28 13:15:00,412.59,412.77,412.59,412.61,400.0,405.9065,406.0835,405.9065,405.9261,400.0
2024-02-28 13:20:00,412.61,413.03,412.61,413.03,1822.0,405.9261,406.3393,405.9261,406.3393,1822.0
2024-02-28 13:25:00,412.93,413.17,412.93,413.02,400.0,406.2409,406.4771,406.2409,406.3295,400.0
2024-02-28 13:30:00,413.17,413.29,412.97,413.2,1735.0,406.4771,406.5951,406.2803,406.5066,1735.0
2024-02-28 13:35:00,413.06,413.32,412.99,413.3,1328.0,406.3688,406.6246,406.3,406.605,1328.0
2024-02-28 13:40:00,413.3,413.3,413.21,413.21,300.0,406.605,406.605,406.5164,406.5164,300.0
2024-02-28 13:45:00,413.21,413.21,412.86,412.86,600.0,406.5164,406.5164,406.1721,406.1721,600.0
2024-02-28 13:50:00,413.1,413.25,413.05,413.25,1772.0,406.4082,406.5558,406.359,406.5558,1772.0
2024-02-28 13:55:00,413.34,413.34,413.06,413.06,1037.0,406.6443,406.6443,406.3688,406.3688,1037.0
2024-02-28 14:00:00,412.98,413.1,412.98,413.06,749.0,406.2901,406.4082,406.2901,406.3688,749.0
2024-02-28 14:05:00,413.06,413.06,412.98,412.98,400.0,406.3688,406.3688,406.2901,406.2901,400.0
2024-02-28 14:10:00,412.97,412.97,412.32,412.32,1100.0,406.2803,406.2803,405.6408,405.6408,1100.0
2024-02-28 14:15:00,412.18,412.94,412.18,412.79,1649.0,405.5031,406.2508,405.5031,406.1032,1649.0
2024-02-28 14:20:00,412.79,412.79,412.79,412.79,0.0,406.1032,406.1032,406.1032,406.1032,0.0
2024-02-28 14:25:00,412.79,412.79,412.79,412.79,328.0,406.1032,406.1032,406.1032,406.1032,328.0
2024-02-28 14:30:00,412.69,412.69,412.55,412.62,1100.0,406.0048,406.0048,405.8671,405.936,1100.0
2024-02-28 14:35:00,412.5,412.53,412.36,412.53,1000.0,405.8179,405.8474,405.6802,405.8474,1000.0
2024-02-28 14:40:00,412.68,412.68,412.52,412.52,500.0,405.995,405.995,405.8376,405.8376,500.0
2024-02-28 14:45:00,412.52,412.52,412.29,412.3,300.0,405.8376,405.8376,405.6113,405.6212,300.0
2024-02-28 14:50:00,412.29,412.29,411.86,411.98,1053.0,405.6113,405.6113,405.1883,405.3063,1053.0
2024-02-28 14:55:00,412.13,412.21,412.13,412.21,600.0,405.4539,405.5326,405.4539,405.5326,600.0
2024-02-28 15:00:00,412.28,412.28,412.01,412.01,1158.0,405.6015,405.6015,405.3359,405.3359,1158.0
2024-02-28 15:05:00,411.8,411.8,411.57,411.57,501.0,405.1293,405.1293,404.903,404.903,501.0
2024-02-28 15:10:00,411.61,411.67,411.58,411.58,967.0,404.9423,405.0014,404.9128,404.9128,967.0
2024-02-28 15:15:00,411.42,411.58,411.42,411.58,601.0,404.7554,404.9128,404.7554,404.9128,601.0
2024-02-28 15:20:00,411.58,411.58,411.51,411.57,824.0,404.9128,404.9128,404.844,404.903,824.0
2024-02-28 15:25:00,411.58,411.81,411.57,411.76,1850.0,404.9128,405.1391,404.903,405.0899,1850.0
2024-02-28 15:30:00,411.76,411.76,411.66,411.66,675.0,405.0899,405.0899,404.9915,404.9915,675.0
2024-02-28 15:35:00,411.65,411.77,411.62,411.65,1503.0,404.9817,405.0997,404.9522,404.9817,1503.0
2024-02-28 15:40:00,411.74,411.77,411.33,411.36,1100.0,405.0702,405.0997,404.6669,404.6964,1100.0
2024-02-28 15:45:00,411.23,411.26,410.85,411.26,1759.0,404.5685,404.598,404.1946,404.598,1759.0
2024-02-28 15:50:00,411.04,411.19,410.98,411.01,1100.0,404.3816,404.5291,404.3225,404.352,1100.0
2024-02-28 15:55:00,411.22,411.22,410.47,410.64,23960.0,404.5586,404.5586,403.8208,403.988,23960.0
2024-02-29 09:30:00,412.2,412.4,411.56,412.0,4289.0,405.5228,405.7195,404.8931,405.326,4289.0
2024-02-29 09:35:00,412.0,412.35,411.32,412.31,3087.0,405.326,405.6703,404.657,405.631,3087.0
2024-02-29 09:40:00,411.98,412.54,411.63,412.24,1823.0,405.3063,405.8573,404.962,405.5621,1823.0
2024-02-29 09:45:00,411.0,411.58,410.85,410.98,3954.0,404.3422,404.9128,404.1946,404.3225,3954.0
2024-02-29 09:50:00,410.47,410.53,410.47,410.47,843.0,403.8208,403.8798,403.8208,403.8208,843.0
2024-02-29 09:55:00,410.47,411.3,410.29,410.94,3000.0,403.8208,404.6374,403.6437,404.2832,3000.0
2024-02-29 10:00:00,411.31,411.87,410.77,410.77,2170.0,404.6472,405.1981,404.1159,404.1159,2170.0
2024-02-29 10:05:00,410.65,410.73,410.06,410.06,1400.0,403.9979,404.0766,403.4174,403.4174,1400.0
2024-02-29 10:10:00,410.0,410.5,408.41,408.41,2020.0,403.3584,403.8503,401.7942,401.7942,2020.0
2024-02-29 10:15:00,408.5,408.93,408.41,408.93,1918.0,401.8827,402.3057,401.7942,402.3057,1918.0
2024-02-29 10:20:00,409.23,409.4,408.88,408.99,2070.0,402.6009,402.7681,402.2566,402.3648,2070.0
2024-02-29 10:25:00,409.01,409.83,409.01,409.83,503.0,402.3844,403.1912,402.3844,403.1912,503.0
2024-02-29 10:30:00,409.91,409.91,409.48,409.48,800.0,403.2699,403.2699,402.8468,402.8468,800.0
2024-02-29 10:35:00,409.42,409.43,409.42,409.43,319.0,402.7878,402.7976,402.7878,402.7976,319.0
2024-02-29 10:40:00,409.25,409.25,409.24,409.25,100.0,402.6206,402.6206,402.6107,402.6206,100.0
2024-02-29 10:45:00,409.12,409.5,408.88,409.5,1273.0,402.4927,402.8665,402.2566,402.8665,1273.0
2024-02-29 10:50:00,409.42,409.42,408.63,408.63,1187.0,402.7878,402.7878,402.0106,402.0106,1187.0
2024-02-29 10:55:00,408.48,408.76,408.48,408.68,906.0,401.863,402.1385,401.863,402.0598,906.0
2024-02-29 11:00:00,408.47,408.47,408.2,408.2,200.0,401.8532,401.8532,401.5876,401.5876,200.0
2024-02-29 11:05:00,408.4,408.67,408.21,408.35,2883.0,401.7843,402.05,401.5974,401.7351,2883.0
2024-02-29 11:10:00,408.06,408.06,408.0,408.0,539.0,401.4498,401.4498,401.3908,401.3908,539.0
2024-02-29 11:15:00,407.96,407.96,407.82,407.84,893.0,401.3515,401.3515,401.2137,401.2334,893.0
2024-02-29 11:20:00,407.8,407.8,407.76,407.77,981.0,401.194,401.194,401.1547,401.1645,981.0
2024-02-29 11:25:00,407.59,407.59,407.01,407.01,2043.0,400.9875,400.9875,400.4168,400.4168,2043.0
2024-02-29 11:30:00,407.13,407.13,406.83,406.83,538.0,400.5349,400.5349,400.2398,400.2398,538.0
2024-02-29 11:35:00,406.3,406.86,406.3,406.34,1333.0,399.7183,400.2693,399.7183,399.7577,1333.0
2024-02-29 11:40:00,405.15,405.54,405.15,405.39,747.0,398.587,398.9707,398.587,398.8231,747.0
2024-02-29 11:45:00,405.54,405.87,405.54,405.87,1206.0,398.9707,399.2953,398.9707,399.2953,1206.0
2024-02-29 11:50:00,406.05,406.05,405.96,405.96,204.0,399.4724,399.4724,399.3839,399.3839,204.0
2024-02-29 11:55:00,405.94,406.2,405.93,405.97,806.0,399.3642,399.62,399.3543,399.3937,806.0
2024-02-29 12:00:00,405.92,406.25,405.92,406.25,402.0,399.3445,399.6692,399.3445,399.6692,402.0
2024-02-29 12:05:00,406.33,406.33,405.95,405.95,653.0,399.7479,399.7479,399.374,399.374,653.0
2024-02-29 12:10:00,405.89,406.16,405.89,406.16,400.0,399.315,399.5806,399.315,399.5806,400.0
2024-02-29 12:15:00,406.07,406.16,405.99,406.11,1271.0,399.4921,399.5806,399.4134,399.5314,1271.0
2024-02-29 12:20:00,406.14,406.31,406.13,406.25,1984.0,399.5609,399.7282,399.5511,399.6692,1984.0
2024-02-29 12:25:00,406.22,406.22,405.91,405.91,900.0,399.6396,399.6396,399.3347,399.3347,900.0
2024-02-29 12:30:00,405.93,406.38,405.93,406.13,1525.0,399.3543,399.7971,399.3543,399.5511,1525.0
2024-02-29 12:35:00,406.16,406.34,405.98,405.98,10530.0,399.5806,399.7577,399.4035,399.4035,10530.0
2024-02-29 12:40:00,406.01,406.27,405.97,405.99,9465.0,399.433,399.6888,399.3937,399.4134,9465.0
2024-02-29 12:45:00,405.9,406.88,405.9,406.31,15671.0,399.3248,400.289,399.3248,399.7282,15671.0
2024-02-29 12:50:00,406.44,406.78,406.4,406.78,7654.0,399.8561,400.1906,399.8167,400.1906,7654.0
2024-02-29 12:55:00,406.7,406.74,406.42,406.74,1248.0,400.1119,400.1512,399.8364,400.1512,1248.0
2024-02-29 13:00:00,406.54,406.94,406.5,406.56,6032.0,399.9545,400.348,399.9151,399.9741,6032.0
2024-02-29 13:05:00,406.37,407.35,406.37,407.25,2548.0,399.7872,400.7513,399.7872,400.653,2548.0
2024-02-29 13:10:00,407.14,407.43,406.71,406.71,10714.0,400.5447,400.83,400.1217,400.1217,10714.0
2024-02-29 13:15:00,406.42,406.67,406.07,406.07,2113.0,399.8364,400.0824,399.4921,399.4921,2113.0
2024-02-29 13:20:00,406.21,406.49,405.75,405.89,2422.0,399.6298,399.9053,399.1773,399.315,2422.0
2024-02-29 13:25:00,406.14,406.29,406.14,406.25,600.0,399.5609,399.7085,399.5609,399.6692,600.0
2024-02-29 13:30:00,406.53,406.57,406.53,406.56,200.0,399.9446,399.984,399.9446,399.9741,200.0
2024-02-29 13:35:00,406.71,406.71,406.6,406.61,729.0,400.1217,400.1217,400.0135,400.0233,729.0
2024-02-29 13:40:00,406.67,406.67,406.43,406.65,300.0,400.0824,400.0824,399.8462,400.0627,300.0
2024-02-29 13:45:00,406.66,406.93,406.65,406.88,800.0,400.0725,400.3381,400.0627,400.289,800.0
2024-02-29 13:50:00,406.79,407.1,406.72,406.72,1000.0,400.2004,400.5054,400.1315,400.1315,1000.0
2024-02-29 13:55:00,406.63,406.74,406.63,406.67,520.0,400.043,400.1512,400.043,400.0824,520.0
2024-02-29 14:00:00,406.57,406.79,406.57,406.79,513.0,399.984,400.2004,399.984,400.2004,513.0
2024-02-29 14:05:00,406.62,406.67,406.29,406.29,700.0,400.0332,400.0824,399.7085,399.7085,700.0
2024-02-29 14:10:00,406.44,406.53,406.4,406.45,1591.0,399.8561,399.9446,399.8167,399.8659,1591.0
2024-02-29 14:15:00,406.52,406.91,406.52,406.91,1300.0,399.9348,400.3185,399.9348,400.3185,1300.0
2024-02-29 14:20:00,406.94,406.94,406.53,406.64,1201.0,400.348,400.348,399.9446,400.0528,1201.0
2024-02-29 14:25:00,406.35,406.35,406.35,406.35,100.0,399.7675,399.7675,399.7675,399.7675,100.0
2024-02-29 14:30:00,406.34,406.34,406.15,406.15,732.0,399.7577,399.7577,399.5708,399.5708,732.0
2024-02-29 14:35:00,406.06,406.06,405.82,405.88,700.0,399.4822,399.4822,399.2461,399.3052,700.0
2024-02-29 14:40:00,405.86,405.98,405.75,405.75,2670.0,399.2855,399.4035,399.1773,399.1773,2670.0
2024-02-29 14:45:00,405.64,405.81,405.64,405.81,480.0,399.069,399.2363,399.069,399.2363,480.0
2024-02-29 14:50:00,405.84,405.84,405.82,405.82,200.0,399.2658,399.2658,399.2461,399.2461,200.0
2024-02-29 14:55:00,405.63,405.88,405.62,405.88,400.0,399.0592,399.3052,399.0494,399.3052,400.0
2024-02-29 15:00:00,406.02,406.02,405.73,405.75,500.0,399.4429,399.4429,399.1576,399.1773,500.0
2024-02-29 15:05:00,405.73,406.06,405.73,406.05,3166.0,399.1576,399.4822,399.1576,399.4724,3166.0
2024-02-29 15:10:00,406.14,406.26,406.12,406.2,803.0,399.5609,399.679,399.5413,399.62,803.0
2024-02-29 15:15:00,406.23,406.33,406.03,406.26,900.0,399.6495,399.7479,399.4527,399.679,900.0
2024-02-29 15:20:00,406.36,406.71,406.36,406.58,1914.0,399.7774,400.1217,399.7774,399.9938,1914.0
2024-02-29 15:25:00,406.55,406.73,406.54,406.73,936.0,399.9643,400.1414,399.9545,400.1414,936.0
2024-02-29 15:30:00,406.79,407.03,406.73,407.03,3194.0,400.2004,400.4365,400.1414,400.4365,3194.0
2024-02-29 15:35:00,407.1,407.25,406.98,407.18,2681.0,400.5054,400.653,400.3873,400.5841,2681.0
2024-02-29 15:40:00,407.3,407.53,406.87,406.87,4404.0,400.7021,400.9284,400.2791,400.2791,4404.0
2024-02-29 15:45:00,407.02,407.42,406.96,407.27,6262.0,400.4267,400.8202,400.3677,400.6726,6262.0
2024-02-29 15:50:00,407.47,407.6,407.11,407.47,6135.0,400.8694,400.9973,400.5152,400.8694,6135.0
2024-02-29 15:55:00,407.48,408.49,406.84,406.87,39587.0,400.8792,401.8729,400.2496,400.2791,39587.0
2024-03-01 09:30:00,407.67,408.78,406.99,407.41,3989.0,401.0662,402.1582,400.3972,400.8104,3989.0
2024-03-01 09:35:00,407.6,408.52,406.81,406.81,2043.0,400.9973,401.9024,400.2201,400.2201,2043.0
2024-03-01 09:40:00,407.13,407.16,405.81,406.84,1613.0,400.5349,400.5644,399.2363,400.2496,1613.0
2024-03-01 09:45:00,406.93,407.1,405.28,405.28,2264.0,400.3381,400.5054,398.7149,398.7149,2264.0
2024-03-01 09:50:00,404.82,405.32,404.05,404.82,2559.0,398.2623,398.7542,397.5048,398.2623,2559.0
2024-03-01 09:55:00,405.08,405.08,404.04,404.63,1515.0,398.5181,398.5181,397.495,398.0754,1515.0
2024-03-01 10:00:00,405.29,406.44,405.2,405.63,2009.0,398.7247,399.8561,398.6362,399.0592,2009.0
2024-03-01 10:05:00,406.41,406.41,405.32,406.25,1152.0,399.8266,399.8266,398.7542,399.6692,1152.0
2024-03-01 10:10:00,406.67,406.87,406.62,406.63,1325.0,400.0824,400.2791,400.0332,400.043,1325.0
2024-03-01 10:15:00,407.43,407.83,407.43,407.63,600.0,400.83,401.2236,400.83,401.0268,600.0
2024-03-01 10:20:00,407.4,407.44,407.26,407.26,481.0,400.8005,400.8399,400.6628,400.6628,481.0
2024-03-01 10:25:00,407.51,407.9,407.45,407.71,1182.0,400.9087,401.2924,400.8497,401.1055,1182.0
2024-03-01 10:30:00,407.48,407.53,407.02,407.08,1228.0,400.8792,400.9284,400.4267,400.4857,1228.0
2024-03-01 10:35:00,407.06,407.06,406.09,406.09,908.0,400.466,400.466,399.5117,399.5117,908.0
2024-03-01 10:40:00,406.0,406.77,405.93,406.77,606.0,399.4232,400.1807,399.3543,400.1807,606.0
2024-03-01 10:45:00,407.07,407.15,406.92,406.94,1496.0,400.4759,400.5546,400.3283,400.348,1496.0
2024-03-01 10:50:00,406.87,407.38,406.79,406.93,1445.0,400.2791,400.7809,400.2004,400.3381,1445.0
2024-03-01 10:55:00,406.93,406.93,406.07,406.81,1925.0,400.3381,400.3381,399.4921,400.2201,1925.0
2024-03-01 11:00:00,406.97,407.44,406.97,407.32,1176.0,400.3775,400.8399,400.3775,400.7218,1176.0
2024-03-01 11:05:00,407.32,407.44,407.28,407.29,400.0,400.7218,400.8399,400.6825,400.6923,400.0
2024-03-01 11:10:00,407.34,407.34,406.99,407.0,1416.0,400.7415,400.7415,400.3972,400.407,1416.0
2024-03-01 11:15:00,406.72,406.72,406.61,406.61,994.0,400.1315,400.1315,400.0233,400.0233,994.0
2024-03-01 11:20:00,406.93,407.08,406.6,406.6,912.0,400.3381,400.4857,400.0135,400.0135,912.0
2024-03-01 11:25:00,406.44,406.44,406.43,406.43,200.0,399.8561,399.8561,399.8462,399.8462,200.0
2024-03-01 11:30:00,406.12,406.12,405.67,405.68,1144.0,399.5413,399.5413,399.0986,399.1084,1144.0
2024-03-01 11:35:00,405.67,406.26,405.34,405.99,2602.0,399.0986,399.679,398.7739,399.4134,2602.0
2024-03-01 11:40:00,406.27,406.48,406.08,406.3,1927.0,399.6888,399.8954,399.5019,399.7183,1927.0
2024-03-01 11:45:00,406.3,406.51,405.86,406.11,800.0,399.7183,399.9249,399.2855,399.5314,800.0
2024-03-01 11:50:00,406.39,406.42,406.26,406.42,601.0,399.8069,399.8364,399.679,399.8364,601.0
2024-03-01 11:55:00,406.32,406.68,406.32,406.53,1069.0,399.738,400.0922,399.738,399.9446,1069.0
2024-03-01 12:00:00,406.79,406.79,406.31,406.57,700.0,400.2004,400.2004,399.7282,399.984,700.0
2024-03-01 12:05:00,406.79,406.79,405.85,405.86,829.0,400.2004,400.2004,399.2756,399.2855,829.0
2024-03-01 12:10:00,406.04,406.52,406.04,406.51,1831.0,399.4626,399.9348,399.4626,399.9249,1831.0
2024-03-01 12:15:00,406.49,406.49,406.08,406.08,300.0,399.9053,399.9053,399.5019,399.5019,300.0
2024-03-01 12:20:00,406.54,406.9,406.54,406.75,923.0,399.9545,400.3086,399.9545,400.1611,923.0
2024-03-01 12:25:00,406.75,406.75,406.75,406.75,260.0,400.1611,400.1611,400.1611,400.1611,260.0
2024-03-01 12:30:00,406.92,407.06,406.86,407.06,900.0,400.3283,400.466,400.2693,400.466,900.0
2024-03-01 12:35:00,407.08,407.68,407.08,407.68,1203.0,400.4857,401.076,400.4857,401.076,1203.0
2024-03-01 12:40:00,407.62,407.76,407.34,407.45,4006.0,401.017,401.1547,400.7415,400.8497,4006.0
2024-03-01 12:45:00,407.36,407.57,407.36,407.57,401.0,400.7612,400.9678,400.7612,400.9678,401.0
2024-03-01 12:50:00,407.82,407.83,407.59,407.59,600.0,401.2137,401.2236,400.9875,400.9875,600.0
2024-03-01 12:55:00,407.59,407.59,407.52,407.52,557.0,400.9875,400.9875,400.9186,400.9186,557.0
2024-03-01 13:00:00,407.5,407.5,407.0,407.0,1016.0,400.8989,400.8989,400.407,400.407,1016.0
2024-03-01 13:05:00,406.82,407.16,406.61,406.62,1200.0,400.2299,400.5644,400.0233,400.0332,1200.0
2024-03-01 13:10:00,406.69,406.69,406.33,406.35,600.0,400.102,400.102,399.7479,399.7675,600.0
2024-03-01 13:15:00,406.51,406.7,406.51,406.53,1008.0,399.9249,400.1119,399.9249,399.9446,1008.0
2024-03-01 13:20:00,406.55,406.86,406.54,406.85,400.0,399.9643,400.2693,399.9545,400.2594,400.0
2024-03-01 13:25:00,406.85,406.92,406.83,406.92,500.0,400.2594,400.3283,400.2398,400.3283,500.0
2024-03-01 13:30:00,406.85,406.85,406.3,406.49,1201.0,400.2594,400.2594,399.7183,399.9053,1201.0
2024-03-01 13:35:00,406.49,406.49,406.18,406.36,718.0,399.9053,399.9053,399.6003,399.7774,718.0
2024-03-01 13:40:00,406.39,406.57,406.39,406.57,400.0,399.8069,399.984,399.8069,399.984,400.0
2024-03-01 13:45:00,406.4,406.7,406.34,406.35,1818.0,399.8167,400.1119,399.7577,399.7675,1818.0
2024-03-01 13:50:00,406.23,406.61,406.23,406.61,400.0,399.6495,400.0233,399.6495,400.0233,400.0
2024-03-01 13:55:00,406.74,407.17,406.74,407.17,1100.0,400.1512,400.5743,400.1512,400.5743,1100.0
2024-03-01 14:00:00,407.28,407.73,407.28,407.45,1611.0,400.6825,401.1252,400.6825,400.8497,1611.0
2024-03-01 14:05:00,407.5,407.84,407.19,407.83,2707.0,400.8989,401.2334,400.5939,401.2236,2707.0
2024-03-01 14:10:00,407.8,408.29,407.8,408.29,2471.0,401.194,401.6761,401.194,401.6761,2471.0
2024-03-01 14:15:00,408.29,408.36,407.98,407.99,3732.0,401.6761,401.745,401.3711,401.381,3732.0
2024-03-01 14:20:00,407.98,408.67,407.98,408.67,4103.0,401.3711,402.05,401.3711,402.05,4103.0
2024-03-01 14:25:00,408.72,408.97,408.6,408.97,1303.0,402.0991,402.3451,401.9811,402.3451,1303.0
2024-03-01 14:30:00,409.0,409.55,408.97,409.08,8184.0,402.3746,402.9157,402.3451,402.4533,8184.0
2024-03-01 14:35:00,409.22,409.5,409.16,409.44,3241.0,402.591,402.8665,402.532,402.8075,3241.0
2024-03-01 14:40:00,409.44,409.48,409.1,409.42,4401.0,402.8075,402.8468,402.473,402.7878,4401.0
2024-03-01 14:45:00,409.41,409.43,408.85,408.85,3008.0,402.778,402.7976,402.227,402.227,3008.0
2024-03-01 14:50:00,408.86,408.89,408.43,408.43,3770.0,402.2369,402.2664,401.8138,401.8138,3770.0
2024-03-01 14:55:00,408.43,408.74,408.43,408.67,1707.0,401.8138,402.1188,401.8138,402.05,1707.0
2024-03-01 15:00:00,408.67,408.74,408.41,408.64,3777.0,402.05,402.1188,401.7942,402.0204,3777.0
2024-03-01 15:05:00,408.71,408.71,407.94,407.94,3892.0,402.0893,402.0893,401.3318,401.3318,3892.0
2024-03-01 15:10:00,407.88,408.48,407.85,408.44,2417.0,401.2728,401.863,401.2432,401.8237,2417.0
2024-03-01 15:15:00,408.57,408.93,408.57,408.9,1207.0,401.9516,402.3057,401.9516,402.2762,1207.0
2024-03-01 15:20:00,408.92,409.52,408.9,409.52,1700.0,402.2959,402.8862,402.2762,402.8862,1700.0
2024-03-01 15:25:00,409.52,409.66,409.4,409.58,2910.0,402.8862,403.0239,402.7681,402.9452,2910.0
2024-03-01 15:30:00,409.58,410.07,409.58,409.96,3643.0,402.9452,403.4273,402.9452,403.3191,3643.0
2024-03-01 15:35:00,409.89,409.89,409.32,409.49,4083.0,403.2502,403.2502,402.6894,402.8567,4083.0
2024-03-01 15:40:00,409.49,409.94,409.39,409.85,4886.0,402.8567,403.2994,402.7583,403.2108,4886.0
2024-03-01 15:45:00,409.84,409.98,409.73,409.84,3502.0,403.201,403.3387,403.0928,403.201,3502.0
2024-03-01 15:50:00,409.8,410.1,409.65,410.1,10014.0,403.1617,403.4568,403.0141,403.4568,10014.0
2024-03-01 15:55:00,410.1,410.91,410.03,410.59,25323.0,403.4568,404.2537,403.3879,403.9389,25323.0
2024-03-04 09:30:00,409.46,411.96,407.0,409.32,4994.0,402.8272,405.2867,400.407,402.6894,4994.0
2024-03-04 09:35:00,410.65,411.83,410.65,411.68,1225.0,403.9979,405.1588,403.9979,405.0112,1225.0
2024-03-04 09:40:00,411.35,412.96,411.34,412.96,4882.0,404.6865,406.2705,404.6767,406.2705,4882.0
2024-03-04 09:45:00,412.42,413.94,412.42,413.68,2412.0,405.7392,407.2346,405.7392,406.9788,2412.0
2024-03-04 09:50:00,413.92,414.37,413.74,414.37,1523.0,407.2149,407.6576,407.0378,407.6576,1523.0
2024-03-04 09:55:00,414.37,414.38,414.37,414.38,745.0,407.6576,407.6675,407.6576,407.6675,745.0
2024-03-04 10:00:00,414.5,414.59,413.95,413.96,1316.0,407.7855,407.8741,407.2444,407.2543,1316.0
2024-03-04 10:05:00,414.25,414.3,413.3,413.3,2967.0,407.5396,407.5888,406.605,406.605,2967.0
2024-03-04 10:10:00,413.48,413.95,413.48,413.8,2070.0,406.782,407.2444,406.782,407.0969,2070.0
2024-03-04 10:15:00,413.56,413.68,413.32,413.5,1000.0,406.8607,406.9788,406.6246,406.8017,1000.0
2024-03-04 10:20:00,413.71,413.83,413.42,413.74,1500.0,407.0083,407.1264,406.723,407.0378,1500.0
2024-03-04 10:25:00,413.51,414.65,413.49,414.39,5720.0,406.8116,407.9331,406.7919,407.6773,5720.0
2024-03-04 10:30:00,414.38,414.46,413.93,413.93,3161.0,407.6675,407.7462,407.2247,407.2247,3161.0
2024-03-04 10:35:00,414.11,414.11,413.29,413.51,815.0,407.4018,407.4018,406.5951,406.8116,815.0
2024-03-04 10:40:00,413.49,413.49,413.19,413.44,400.0,406.7919,406.7919,406.4967,406.7427,400.0
2024-03-04 10:45:00,413.03,413.03,412.52,412.74,700.0,406.3393,406.3393,405.8376,406.054,700.0
2024-03-04 10:50:00,412.67,413.03,412.35,412.69,1200.0,405.9852,406.3393,405.6703,406.0048,1200.0
2024-03-04 10:55:00,413.12,413.64,413.05,413.64,1925.0,406.4279,406.9394,406.359,406.9394,1925.0
2024-03-04 11:00:00,413.45,413.45,413.23,413.33,491.0,406.7525,406.7525,406.5361,406.6345,491.0
2024-03-04 11:05:00,413.33,413.33,412.9,412.9,508.0,406.6345,406.6345,406.2114,406.2114,508.0
2024-03-04 11:10:00,412.74,412.74,412.63,412.63,300.0,406.054,406.054,405.9458,405.9458,300.0
2024-03-04 11:15:00,412.79,412.88,412.15,412.15,1800.0,406.1032,406.1918,405.4736,405.4736,1800.0
2024-03-04 11:20:00,412.15,412.27,412.07,412.27,410.0,405.4736,405.5916,405.3949,405.5916,410.0
2024-03-04 11:25:00,411.9,412.42,411.89,412.28,600.0,405.2276,405.7392,405.2178,405.6015,600.0
2024-03-04 11:30:00,412.28,413.23,412.27,413.16,2552.0,405.6015,406.5361,405.5916,406.4672,2552.0
2024-03-04 11:35:00,413.16,413.26,413.0,413.26,900.0,406.4672,406.5656,406.3098,406.5656,900.0
2024-03-04 11:40:00,413.21,413.42,413.2,413.42,545.0,406.5164,406.723,406.5066,406.723,545.0
2024-03-04 11:45:00,413.32,413.33,413.1,413.19,800.0,406.6246,406.6345,406.4082,406.4967,800.0
2024-03-04 11:50:00,413.19,413.21,412.6,412.94,3304.0,406.4967,406.5164,405.9163,406.2508,3304.0
2024-03-04 11:55:00,413.12,413.23,412.94,413.23,1700.0,406.4279,406.5361,406.2508,406.5361,1700.0
2024-03-04 12:00:00,413.16,413.2,413.05,413.14,1220.0,406.4672,406.5066,406.359,406.4475,1220.0
2024-03-04 12:05:00,413.13,413.41,413.11,413.4,1200.0,406.4377,406.7132,406.418,406.7033,1200.0
2024-03-04 12:10:00,413.4,413.43,413.31,413.31,500.0,406.7033,406.7328,406.6148,406.6148,500.0
2024-03-04 12:15:00,413.31,413.45,412.69,412.69,3780.0,406.6148,406.7525,406.0048,406.0048,3780.0
2024-03-04 12:20:00,412.46,412.46,411.82,412.23,2932.0,405.7786,405.7786,405.1489,405.5523,2932.0
2024-03-04 12:25:00,412.18,412.32,412.17,412.32,967.0,405.5031,405.6408,405.4933,405.6408,967.0
2024-03-04 12:30:00,412.31,412.31,412.17,412.17,300.0,405.631,405.631,405.4933,405.4933,300.0
2024-03-04 12:35:00,412.18,412.22,412.09,412.19,1501.0,405.5031,405.5424,405.4146,405.5129,1501.0
2024-03-04 12:40:00,412.21,412.45,411.98,412.18,1166.0,405.5326,405.7687,405.3063,405.5031,1166.0
2024-03-04 12:45:00,412.0,412.0,411.54,411.55,700.0,405.326,405.326,404.8735,404.8833,700.0
2024-03-04 12:50:00,411.5,411.89,411.5,411.89,600.0,404.8341,405.2178,404.8341,405.2178,600.0
2024-03-04 12:55:00,411.69,411.75,411.42,411.64,500.0,405.021,405.0801,404.7554,404.9718,500.0
2024-03-04 13:00:00,411.7,412.05,411.7,412.05,1530.0,405.0309,405.3752,405.0309,405.3752,1530.0
2024-03-04 13:05:00,412.04,412.24,412.04,412.17,954.0,405.3654,405.5621,405.3654,405.4933,954.0
2024-03-04 13:10:00,412.16,412.16,412.06,412.16,1103.0,405.4834,405.4834,405.385,405.4834,1103.0
2024-03-04 13:15:00,412.1,412.37,412.05,412.31,1447.0,405.4244,405.69,405.3752,405.631,1447.0
2024-03-04 13:20:00,412.34,412.46,412.34,412.43,307.0,405.6605,405.7786,405.6605,405.749,307.0
2024-03-04 13:25:00,412.43,412.77,412.41,412.77,2098.0,405.749,406.0835,405.7294,406.0835,2098.0
2024-03-04 13:30:00,412.77,412.77,412.03,412.03,2319.0,406.0835,406.0835,405.3555,405.3555,2319.0
2024-03-04 13:35:00,412.02,412.02,412.02,412.02,101.0,405.3457,405.3457,405.3457,405.3457,101.0
2024-03-04 13:40:00,411.91,411.99,411.57,411.57,1579.0,405.2375,405.3162,404.903,404.903,1579.0
2024-03-04 13:45:00,411.74,411.84,411.56,411.63,1617.0,405.0702,405.1686,404.8931,404.962,1617.0
2024-03-04 13:50:00,411.85,411.87,411.63,411.87,890.0,405.1784,405.1981,404.962,405.1981,890.0
2024-03-04 13:55:00,411.54,411.54,411.17,411.34,600.0,404.8735,404.8735,404.5095,404.6767,600.0
2024-03-04 14:00:00,411.25,411.36,411.18,411.36,631.0,404.5882,404.6964,404.5193,404.6964,631.0
2024-03-04 14:05:00,411.16,411.18,411.16,411.17,1000.0,404.4996,404.5193,404.4996,404.5095,1000.0
2024-03-04 14:10:00,411.14,411.54,411.14,411.22,2626.0,404.4799,404.8735,404.4799,404.5586,2626.0
2024-03-04 14:15:00,411.19,411.46,410.94,411.28,3090.0,404.5291,404.7948,404.2832,404.6177,3090.0
2024-03-04 14:20:00,411.43,411.62,410.97,411.17,9026.0,404.7652,404.9522,404.3127,404.5095,9026.0
2024-03-04 14:25:00,411.22,412.14,411.22,412.09,2970.0,404.5586,405.4637,404.5586,405.4146,2970.0
2024-03-04 14:30:00,411.85,412.24,411.85,412.24,757.0,405.1784,405.5621,405.1784,405.5621,757.0
2024-03-04 14:35:00,412.06,413.01,412.05,413.01,1393.0,405.385,406.3197,405.3752,406.3197,1393.0
2024-03-04 14:40:00,412.97,413.39,412.96,413.2,3700.0,406.2803,406.6935,406.2705,406.5066,3700.0
2024-03-04 14:45:00,413.21,413.21,412.65,412.94,1597.0,406.5164,406.5164,405.9655,406.2508,1597.0
2024-03-04 14:50:00,412.9,412.9,412.89,412.9,550.0,406.2114,406.2114,406.2016,406.2114,550.0
2024-03-04 14:55:00,413.2,413.27,412.93,413.27,1302.0,406.5066,406.5754,406.2409,406.5754,1302.0
2024-03-04 15:00:00,413.11,413.21,412.95,413.21,1520.0,406.418,406.5164,406.2606,406.5164,1520.0
2024-03-04 15:05:00,412.94,413.08,412.93,413.05,2445.0,406.2508,406.3885,406.2409,406.359,2445.0
2024-03-04 15:10:00,413.05,413.39,413.05,413.31,2134.0,406.359,406.6935,406.359,406.6148,2134.0
2024-03-04 15:15:00,413.31,413.34,413.31,413.34,408.0,406.6148,406.6443,406.6148,406.6443,408.0
2024-03-04 15:20:00,413.07,413.15,413.07,413.11,1000.0,406.3787,406.4574,406.3787,406.418,1000.0
2024-03-04 15:25:00,412.92,413.4,412.92,413.2,5937.0,406.2311,406.7033,406.2311,406.5066,5937.0
2024-03-04 15:30:00,413.21,413.23,412.87,412.88,5854.0,406.5164,406.5361,406.1819,406.1918,5854.0
2024-03-04 15:35:00,412.72,412.72,412.27,412.66,2300.0,406.0343,406.0343,405.5916,405.9753,2300.0
2024-03-04 15:40:00,412.73,412.81,412.68,412.77,6728.0,406.0442,406.1229,405.995,406.0835,6728.0
2024-03-04 15:45:00,412.51,412.54,411.97,412.09,2600.0,405.8278,405.8573,405.2965,405.4146,2600.0
2024-03-04 15:50:00,412.15,412.43,411.73,412.36,9878.0,405.4736,405.749,405.0604,405.6802,9878.0
2024-03-04 15:55:00,412.42,412.56,412.22,412.52,14074.0,405.7392,405.8769,405.5424,405.8376,14074.0
2024-03-05 09:30:00,409.56,413.52,409.56,413.52,3164.0,402.9255,406.8214,402.9255,406.8214,3164.0
2024-03-05 09:35:00,412.26,413.51,411.53,413.51,1865.0,405.5818,406.8116,404.8636,406.8116,1865.0
2024-03-05 09:40:00,413.47,414.03,413.22,413.75,2130.0,406.7722,407.3231,406.5262,407.0477,2130.0
2024-03-05 09:45:00,415.0,415.0,413.58,413.89,1566.0,408.2774,408.2774,406.8804,407.1854,1566.0
2024-03-05 09:50:00,413.52,414.31,413.52,414.3,700.0,406.8214,407.5986,406.8214,407.5888,700.0
2024-03-05 09:55:00,415.0,415.77,414.86,415.72,2078.0,408.2774,409.0349,408.1397,408.9858,2078.0
2024-03-05 10:00:00,416.43,416.87,416.25,416.85,1500.0,409.6843,410.1171,409.5072,410.0974,1500.0
2024-03-05 10:05:00,416.84,417.43,416.51,417.21,5563.0,410.0876,410.6681,409.763,410.4516,5563.0
2024-03-05 10:10:00,417.03,417.03,415.99,415.99,1464.0,410.2745,410.2745,409.2514,409.2514,1464.0
2024-03-05 10:15:00,416.68,416.68,415.74,416.16,2776.0,409.9302,409.9302,409.0054,409.4186,2776.0
2024-03-05 10:20:00,416.06,416.37,415.33,415.92,2961.0,409.3202,409.6252,408.6021,409.1825,2961.0
2024-03-05 10:25:00,415.56,415.7,415.49,415.69,404.0,408.8283,408.9661,408.7595,408.9562,404.0
2024-03-05 10:30:00,415.91,415.91,415.5,415.5,1111.0,409.1727,409.1727,408.7693,408.7693,1111.0
2024-03-05 10:35:00,415.3,416.01,415.13,415.82,1484.0,408.5726,409.2711,408.4053,409.0841,1484.0
2024-03-05 10:40:00,416.12,416.44,415.31,415.46,10526.0,409.3793,409.6941,408.5824,408.73,10526.0
2024-03-05 10:45:00,415.3,415.3,414.39,414.84,6158.0,408.5726,408.5726,407.6773,408.12,6158.0
2024-03-05 10:50:00,414.62,414.62,414.28,414.28,200.0,407.9036,407.9036,407.5691,407.5691,200.0
2024-03-05 10:55:00,414.55,415.06,414.32,415.05,1532.0,407.8347,408.3364,407.6084,408.3266,1532.0
2024-03-05 11:00:00,415.02,415.21,415.02,415.21,634.0,408.2971,408.484,408.2971,408.484,634.0
2024-03-05 11:05:00,414.87,415.0,414.54,414.74,3023.0,408.1495,408.2774,407.8249,408.0216,3023.0
2024-03-05 11:10:00,414.75,414.76,414.58,414.58,2119.0,408.0315,408.0413,407.8642,407.8642,2119.0
2024-03-05 11:15:00,414.58,414.58,414.26,414.36,15149.0,407.8642,407.8642,407.5494,407.6478,15149.0
2024-03-05 11:20:00,414.11,414.11,413.48,413.79,3067.0,407.4018,407.4018,406.782,407.087,3067.0
2024-03-05 11:25:00,413.56,413.56,413.04,413.04,677.0,406.8607,406.8607,406.3492,406.3492,677.0
2024-03-05 11:30:00,413.51,413.51,413.51,413.51,100.0,406.8116,406.8116,406.8116,406.8116,100.0
2024-03-05 11:35:00,413.91,414.0,413.54,414.0,1649.0,407.2051,407.2936,406.8411,407.2936,1649.0
2024-03-05 11:40:00,413.86,413.86,413.42,413.42,733.0,407.1559,407.1559,406.723,406.723,733.0
2024-03-05 11:45:00,413.66,413.68,413.39,413.46,985.0,406.9591,406.9788,406.6935,406.7624,985.0
2024-03-05 11:50:00,413.47,413.48,413.21,413.21,1500.0,406.7722,406.782,406.5164,406.5164,1500.0
2024-03-05 11:55:00,413.45,414.17,413.45,414.17,1217.0,406.7525,407.4609,406.7525,407.4609,1217.0
2024-03-05 12:00:00,414.2,414.3,414.07,414.07,900.0,407.4904,407.5888,407.3625,407.3625,900.0
2024-03-05 12:05:00,413.93,414.51,413.9,414.3,3632.0,407.2247,407.7954,407.1952,407.5888,3632.0
2024-03-05 12:10:00,414.51,414.53,414.32,414.32,506.0,407.7954,407.815,407.6084,407.6084,506.0
2024-03-05 12:15:00,414.26,414.62,414.26,414.56,627.0,407.5494,407.9036,407.5494,407.8445,627.0
2024-03-05 12:20:00,414.67,414.79,414.66,414.67,500.0,407.9528,408.0708,407.9429,407.9528,500.0
2024-03-05 12:25:00,414.69,414.92,414.69,414.86,635.0,407.9724,408.1987,407.9724,408.1397,635.0
2024-03-05 12:30:00,414.73,414.89,414.73,414.75,448.0,408.0118,408.1692,408.0118,408.0315,448.0
2024-03-05 12:35:00,414.58,414.67,414.5,414.58,1004.0,407.8642,407.9528,407.7855,407.8642,1004.0
2024-03-05 12:40:00,414.56,414.81,414.55,414.81,800.0,407.8445,408.0905,407.8347,408.0905,800.0
2024-03-05 12:45:00,414.93,415.2,414.91,415.1,2594.0,408.2085,408.4742,408.1889,408.3758,2594.0
2024-03-05 12:50:00,414.92,414.92,414.91,414.92,200.0,408.1987,408.1987,408.1889,408.1987,200.0
2024-03-05 12:55:00,415.1,415.1,414.35,414.36,4813.0,408.3758,408.3758,407.6379,407.6478,4813.0
2024-03-05 13:00:00,414.37,414.37,414.32,414.33,200.0,407.6576,407.6576,407.6084,407.6183,200.0
2024-03-05 13:05:00,414.19,414.64,413.8,414.56,1730.0,407.4805,407.9232,407.0969,407.8445,1730.0
2024-03-05 13:10:00,414.53,414.66,414.53,414.59,915.0,407.815,407.9429,407.815,407.8741,915.0
2024-03-05 13:15:00,414.76,414.79,414.42,414.42,1475.0,408.0413,408.0708,407.7068,407.7068,1475.0
2024-03-05 13:20:00,414.48,414.48,414.45,414.46,254.0,407.7658,407.7658,407.7363,407.7462,254.0
2024-03-05 13:25:00,414.5,414.63,414.5,414.62,400.0,407.7855,407.9134,407.7855,407.9036,400.0
2024-03-05 13:30:00,414.78,415.18,414.77,415.18,2495.0,408.061,408.4545,408.0511,408.4545,2495.0
2024-03-05 13:35:00,414.93,414.94,414.71,414.78,1725.0,408.2085,408.2184,407.9921,408.061,1725.0
2024-03-05 13:40:00,414.78,414.78,414.58,414.63,429.0,408.061,408.061,407.8642,407.9134,429.0
2024-03-05 13:45:00,414.84,414.84,414.52,414.64,2805.0,408.12,408.12,407.8052,407.9232,2805.0
2024-03-05 13:50:00,414.47,414.47,414.12,414.4,828.0,407.756,407.756,407.4117,407.6871,828.0
2024-03-05 13:55:00,414.15,414.16,414.12,414.16,412.0,407.4412,407.451,407.4117,407.451,412.0
2024-03-05 14:00:00,413.93,414.0,413.93,413.97,506.0,407.2247,407.2936,407.2247,407.2641,506.0
2024-03-05 14:05:00,414.04,414.04,413.56,413.98,1784.0,407.333,407.333,406.8607,407.2739,1784.0
2024-03-05 14:10:00,413.8,414.03,413.8,414.03,1460.0,407.0969,407.3231,407.0969,407.3231,1460.0
2024-03-05 14:15:00,414.03,414.03,413.62,413.71,4080.0,407.3231,407.3231,406.9198,407.0083,4080.0
2024-03-05 14:20:00,413.67,413.67,413.27,413.27,500.0,406.969,406.969,406.5754,406.5754,500.0
2024-03-05 14:25:00,413.21,413.36,413.21,413.36,200.0,406.5164,406.664,406.5164,406.664,200.0
2024-03-05 14:30:00,413.07,413.13,412.21,412.22,1676.0,406.3787,406.4377,405.5326,405.5424,1676.0
2024-03-05 14:35:00,412.18,412.35,412.03,412.35,800.0,405.5031,405.6703,405.3555,405.6703,800.0
2024-03-05 14:40:00,412.09,412.31,411.97,412.16,2218.0,405.4146,405.631,405.2965,405.4834,2218.0
2024-03-05 14:45:00,412.08,412.08,411.67,411.88,1265.0,405.4047,405.4047,405.0014,405.208,1265.0
2024-03-05 14:50:00,411.78,412.02,411.76,411.91,900.0,405.1096,405.3457,405.0899,405.2375,900.0
2024-03-05 14:55:00,411.68,411.68,411.31,411.38,910.0,405.0112,405.0112,404.6472,404.7161,910.0
2024-03-05 15:00:00,411.41,411.41,411.04,411.22,2239.0,404.7456,404.7456,404.3816,404.5586,2239.0
2024-03-05 15:05:00,411.07,411.08,410.9,411.08,300.0,404.4111,404.4209,404.2438,404.4209,300.0
2024-03-05 15:10:00,411.03,411.28,410.93,410.96,5557.0,404.3717,404.6177,404.2733,404.3029,5557.0
2024-03-05 15:15:00,411.02,411.04,410.7,411.04,1100.0,404.3619,404.3816,404.0471,404.3816,1100.0
2024-03-05 15:20:00,411.04,411.04,410.32,410.9,3008.0,404.3816,404.3816,403.6732,404.2438,3008.0
2024-03-05 15:25:00,410.57,410.58,410.17,410.26,875.0,403.9192,403.929,403.5257,403.6142,875.0
2024-03-05 15:30:00,410.19,410.75,410.19,410.65,2169.0,403.5453,404.0963,403.5453,403.9979,2169.0
2024-03-05 15:35:00,410.65,410.88,410.55,410.56,1617.0,403.9979,404.2242,403.8995,403.9093,1617.0
2024-03-05 15:40:00,410.44,410.92,410.27,410.88,5377.0,403.7913,404.2635,403.624,404.2242,5377.0
2024-03-05 15:45:00,410.88,411.66,410.67,411.63,2521.0,404.2242,404.9915,404.0176,404.962,2521.0
2024-03-05 15:50:00,411.86,412.58,411.6,412.51,5007.0,405.1883,405.8966,404.9325,405.8278,5007.0
2024-03-05 15:55:00,412.56,413.15,412.3,412.8,15637.0,405.8769,406.4574,405.6212,406.1131,15637.0
2024-03-06 09:30:00,414.57,415.21,413.44,415.21,5110.0,407.8544,408.484,406.7427,408.484,5110.0
2024-03-06 09:35:00,415.21,415.21,413.36,413.36,800.0,408.484,408.484,406.664,406.664,800.0
2024-03-06 09:40:00,412.11,412.2,411.24,411.47,2935.0,405.4342,405.5228,404.5783,404.8046,2935.0
2024-03-06 09:45:00,411.42,411.85,411.17,411.17,300.0,404.7554,405.1784,404.5095,404.5095,300.0
2024-03-06 09:50:00,411.86,412.24,411.86,412.21,400.0,405.1883,405.5621,405.1883,405.5326,400.0
2024-03-06 09:55:00,412.12,413.22,412.11,413.22,1500.0,405.4441,406.5262,405.4342,406.5262,1500.0
2024-03-06 10:00:00,413.1,413.39,412.69,413.05,3380.0,406.4082,406.6935,406.0048,406.359,3380.0
2024-03-06 10:05:00,413.06,413.07,412.37,412.39,2618.0,406.3688,406.3787,405.69,405.7097,2618.0
2024-03-06 10:10:00,412.81,413.61,412.81,413.61,800.0,406.1229,406.9099,406.1229,406.9099,800.0
2024-03-06 10:15:00,413.63,414.37,413.63,414.37,3236.0,406.9296,407.6576,406.9296,407.6576,3236.0
2024-03-06 10:20:00,414.37,414.37,413.89,413.98,2396.0,407.6576,407.6576,407.1854,407.2739,2396.0
2024-03-06 10:25:00,414.26,414.26,413.04,413.04,979.0,407.5494,407.5494,406.3492,406.3492,979.0
2024-03-06 10:30:00,413.0,413.69,412.68,413.69,2108.0,406.3098,406.9886,405.995,406.9886,2108.0
2024-03-06 10:35:00,413.16,413.64,413.13,413.64,900.0,406.4672,406.9394,406.4377,406.9394,900.0
2024-03-06 10:40:00,413.87,413.98,413.59,413.78,1500.0,407.1657,407.2739,406.8903,407.0772,1500.0
2024-03-06 10:45:00,413.94,413.94,413.3,413.44,1015.0,407.2346,407.2346,406.605,406.7427,1015.0
2024-03-06 10:50:00,413.35,413.81,413.32,413.33,1250.0,406.6541,407.1067,406.6246,406.6345,1250.0
2024-03-06 10:55:00,413.65,413.91,413.56,413.74,1008.0,406.9493,407.2051,406.8607,407.0378,1008.0
2024-03-06 11:00:00,413.96,413.99,413.76,413.76,2400.0,407.2543,407.2838,407.0575,407.0575,2400.0
2024-03-06 11:05:00,413.83,413.9,413.63,413.63,1782.0,407.1264,407.1952,406.9296,406.9296,1782.0
2024-03-06 11:10:00,413.94,414.26,413.82,414.26,600.0,407.2346,407.5494,407.1165,407.5494,600.0
2024-03-06 11:15:00,414.28,414.28,413.76,413.77,2189.0,407.5691,407.5691,407.0575,407.0673,2189.0
2024-03-06 11:20:00,413.72,414.02,413.61,414.02,2525.0,407.0182,407.3133,406.9099,407.3133,2525.0
2024-03-06 11:25:00,414.08,414.56,413.97,414.56,700.0,407.3723,407.8445,407.2641,407.8445,700.0
2024-03-06 11:30:00,414.78,414.78,414.2,414.2,701.0,408.061,408.061,407.4904,407.4904,701.0
2024-03-06 11:35:00,414.19,414.42,414.01,414.1,4078.0,407.4805,407.7068,407.3035,407.392,4078.0
2024-03-06 11:40:00,414.13,414.32,413.91,414.32,1901.0,407.4215,407.6084,407.2051,407.6084,1901.0
2024-03-06 11:45:00,414.35,414.84,414.35,414.84,674.0,407.6379,408.12,407.6379,408.12,674.0
2024-03-06 11:50:00,415.0,415.27,414.87,414.88,2216.0,408.2774,408.543,408.1495,408.1594,2216.0
2024-03-06 11:55:00,414.74,414.9,413.97,413.98,2800.0,408.0216,408.179,407.2641,407.2739,2800.0
2024-03-06 12:00:00,413.99,413.99,413.79,413.92,1712.0,407.2838,407.2838,407.087,407.2149,1712.0
2024-03-06 12:05:00,413.91,413.92,413.15,413.17,1516.0,407.2051,407.2149,406.4574,406.4771,1516.0
2024-03-06 12:10:00,413.05,413.56,413.05,413.56,400.0,406.359,406.8607,406.359,406.8607,400.0
2024-03-06 12:15:00,413.55,414.23,413.54,414.23,2180.0,406.8509,407.5199,406.8411,407.5199,2180.0
2024-03-06 12:20:00,414.31,414.45,414.31,414.45,1400.0,407.5986,407.7363,407.5986,407.7363,1400.0
2024-03-06 12:25:00,414.16,414.16,414.08,414.08,300.0,407.451,407.451,407.3723,407.3723,300.0
2024-03-06 12:30:00,414.13,414.34,414.13,414.34,300.0,407.4215,407.6281,407.4215,407.6281,300.0
2024-03-06 12:35:00,414.48,414.59,414.48,414.59,837.0,407.7658,407.8741,407.7658,407.8741,837.0
2024-03-06 12:40:00,414.32,414.36,414.23,414.36,500.0,407.6084,407.6478,407.5199,407.6478,500.0
2024-03-06 12:45:00,414.51,414.51,414.16,414.41,1700.0,407.7954,407.7954,407.451,407.697,1700.0
2024-03-06 12:50:00,414.46,414.55,414.3,414.3,500.0,407.7462,407.8347,407.5888,407.5888,500.0
2024-03-06 12:55:00,414.2,414.24,413.99,413.99,691.0,407.4904,407.5297,407.2838,407.2838,691.0
2024-03-06 13:00:00,414.24,414.28,414.24,414.27,300.0,407.5297,407.5691,407.5297,407.5592,300.0
2024-03-06 13:05:00,414.28,414.28,414.15,414.15,951.0,407.5691,407.5691,407.4412,407.4412,951.0
2024-03-06 13:10:00,414.04,414.11,413.97,413.97,448.0,407.333,407.4018,407.2641,407.2641,448.0
2024-03-06 13:15:00,414.11,414.66,413.94,414.66,3729.0,407.4018,407.9429,407.2346,407.9429,3729.0
2024-03-06 13:20:00,414.7,415.03,414.69,414.82,500.0,407.9823,408.3069,407.9724,408.1003,500.0
2024-03-06 13:25:00,414.71,414.94,414.71,414.94,1065.0,407.9921,408.2184,407.9921,408.2184,1065.0
2024-03-06 13:30:00,414.74,414.74,414.01,414.22,1300.0,408.0216,408.0216,407.3035,407.5101,1300.0
2024-03-06 13:35:00,413.56,413.6,412.87,413.34,1226.0,406.8607,406.9001,406.1819,406.6443,1226.0
2024-03-06 13:40:00,413.73,414.15,413.73,413.8,714.0,407.028,407.4412,407.028,407.0969,714.0
2024-03-06 13:45:00,413.46,413.57,412.78,412.88,901.0,406.7624,406.8706,406.0934,406.1918,901.0
2024-03-06 13:50:00,412.58,413.23,412.57,413.02,1602.0,405.8966,406.5361,405.8868,406.3295,1602.0
2024-03-06 13:55:00,413.07,413.66,413.07,413.66,800.0,406.3787,406.9591,406.3787,406.9591,800.0
2024-03-06 14:00:00,413.41,413.41,413.19,413.22,600.0,406.7132,406.7132,406.4967,406.5262,600.0
2024-03-06 14:05:00,413.41,414.35,413.41,414.25,1100.0,406.7132,407.6379,406.7132,407.5396,1100.0
2024-03-06 14:10:00,414.09,414.37,413.41,413.64,2400.0,407.3822,407.6576,406.7132,406.9394,2400.0
2024-03-06 14:15:00,413.44,413.44,412.78,413.32,1890.0,406.7427,406.7427,406.0934,406.6246,1890.0
2024-03-06 14:20:00,413.53,414.27,413.53,414.24,2500.0,406.8312,407.5592,406.8312,407.5297,2500.0
2024-03-06 14:25:00,414.23,414.88,413.76,414.72,2825.0,407.5199,408.1594,407.0575,408.002,2825.0
2024-03-06 14:30:00,414.69,414.82,414.49,414.5,1115.0,407.9724,408.1003,407.7757,407.7855,1115.0
2024-03-06 14:35:00,414.47,414.75,414.47,414.75,200.0,407.756,408.0315,407.756,408.0315,200.0
2024-03-06 14:40:00,414.57,414.94,414.57,414.7,500.0,407.8544,408.2184,407.8544,407.9823,500.0
2024-03-06 14:45:00,414.56,414.65,414.15,414.65,1807.0,407.8445,407.9331,407.4412,407.9331,1807.0
2024-03-06 14:50:00,414.44,414.84,414.44,414.52,1326.0,407.7265,408.12,407.7265,407.8052,1326.0
2024-03-06 14:55:00,414.55,414.55,414.0,414.12,1700.0,407.8347,407.8347,407.2936,407.4117,1700.0
2024-03-06 15:00:00,414.14,414.25,414.02,414.25,700.0,407.4313,407.5396,407.3133,407.5396,700.0
2024-03-06 15:05:00,414.26,414.5,413.98,413.98,700.0,407.5494,407.7855,407.2739,407.2739,700.0
2024-03-06 15:10:00,414.05,414.07,413.59,413.59,940.0,407.3428,407.3625,406.8903,406.8903,940.0
2024-03-06 15:15:00,413.9,414.19,413.9,414.08,717.0,407.1952,407.4805,407.1952,407.3723,717.0
2024-03-06 15:20:00,414.06,414.14,413.83,413.83,2500.0,407.3526,407.4313,407.1264,407.1264,2500.0
2024-03-06 15:25:00,414.05,414.22,413.93,414.22,906.0,407.3428,407.5101,407.2247,407.5101,906.0
2024-03-06 15:30:00,414.48,414.48,414.08,414.09,1478.0,407.7658,407.7658,407.3723,407.3822,1478.0
2024-03-06 15:35:00,414.07,414.82,414.07,414.82,3600.0,407.3625,408.1003,407.3625,408.1003,3600.0
2024-03-06 15:40:00,414.95,415.6,414.95,415.6,6405.0,408.2282,408.8677,408.2282,408.8677,6405.0
2024-03-06 15:45:00,415.56,415.69,415.2,415.26,6719.0,408.8283,408.9562,408.4742,408.5332,6719.0
2024-03-06 15:50:00,415.19,415.19,414.36,414.94,4321.0,408.4643,408.4643,407.6478,408.2184,4321.0
2024-03-06 15:55:00,415.0,415.67,415.0,415.35,14579.0,408.2774,408.9366,408.2774,408.6217,14579.0
2024-03-07 09:30:00,417.01,418.57,415.94,416.75,6577.0,410.2549,411.7896,409.2022,409.9991,6577.0
2024-03-07 09:35:00,416.74,418.4,416.24,418.4,3648.0,409.9892,411.6223,409.4973,411.6223,3648.0
2024-03-07 09:40:00,418.56,418.76,418.44,418.44,1193.0,411.7797,411.9765,411.6617,411.6617,1193.0
2024-03-07 09:45:00,418.63,419.24,418.3,419.15,1997.0,411.8486,412.4487,411.524,412.3602,1997.0
2024-03-07 09:50:00,418.67,419.12,418.03,418.04,1775.0,411.888,412.3307,411.2583,411.2682,1775.0
2024-03-07 09:55:00,417.82,418.4,417.26,417.26,1405.0,411.0517,411.6223,410.5008,410.5008,1405.0
2024-03-07 10:00:00,417.85,417.96,417.59,417.96,633.0,411.0812,411.1895,410.8255,411.1895,633.0
2024-03-07 10:05:00,417.6,417.6,417.2,417.57,1739.0,410.8353,410.8353,410.4418,410.8058,1739.0
2024-03-07 10:10:00,417.29,417.29,417.05,417.05,1132.0,410.5303,410.5303,410.2942,410.2942,1132.0
2024-03-07 10:15:00,417.17,417.17,417.05,417.06,750.0,410.4123,410.4123,410.2942,410.304,750.0
2024-03-07 10:20:00,417.33,417.9,417.17,417.9,1283.0,410.5697,411.1304,410.4123,411.1304,1283.0
2024-03-07 10:25:00,417.7,417.92,417.7,417.92,200.0,410.9337,411.1501,410.9337,411.1501,200.0
2024-03-07 10:30:00,417.92,417.92,417.92,417.92,0.0,411.1501,411.1501,411.1501,411.1501,0.0
2024-03-07 10:35:00,417.91,418.06,417.56,417.72,2976.0,411.1403,411.2878,410.7959,410.9534,2976.0
2024-03-07 10:40:00,418.04,419.03,418.04,418.98,900.0,411.2682,412.2421,411.2682,412.1929,900.0
2024-03-07 10:45:00,419.0,419.21,418.99,419.21,200.0,412.2126,412.4192,412.2028,412.4192,200.0
2024-03-07 10:50:00,419.21,419.24,418.58,418.58,2036.0,412.4192,412.4487,411.7994,411.7994,2036.0
2024-03-07 10:55:00,418.62,418.73,418.56,418.56,1000.0,411.8388,411.947,411.7797,411.7797,1000.0
2024-03-07 11:00:00,418.63,418.63,418.19,418.19,700.0,411.8486,411.8486,411.4157,411.4157,700.0
2024-03-07 11:05:00,418.11,418.19,418.07,418.08,900.0,411.337,411.4157,411.2977,411.3075,900.0
2024-03-07 11:10:00,417.76,417.76,416.97,417.07,3001.0,410.9927,410.9927,410.2155,410.3139,3001.0
2024-03-07 11:15:00,417.07,417.07,416.88,416.89,1100.0,410.3139,410.3139,410.127,410.1368,1100.0
2024-03-07 11:20:00,416.39,416.39,416.37,416.39,797.0,409.6449,409.6449,409.6252,409.6449,797.0
2024-03-07 11:25:00,416.05,416.35,415.83,416.03,4465.0,409.3104,409.6055,409.094,409.2907,4465.0
2024-03-07 11:30:00,415.82,415.87,415.23,415.56,108922.0,409.0841,409.1333,408.5037,408.8283,108922.0
2024-03-07 11:35:00,415.67,416.02,415.61,415.61,600.0,408.9366,409.2809,408.8775,408.8775,600.0
2024-03-07 11:40:00,415.79,416.03,415.39,415.39,908.0,409.0546,409.2907,408.6611,408.6611,908.0
2024-03-07 11:45:00,415.75,415.96,415.75,415.96,1400.0,409.0153,409.2219,409.0153,409.2219,1400.0
2024-03-07 11:50:00,416.05,416.34,416.05,416.31,1717.0,409.3104,409.5957,409.3104,409.5662,1717.0
2024-03-07 11:55:00,416.31,416.31,416.27,416.28,800.0,409.5662,409.5662,409.5268,409.5367,800.0
2024-03-07 12:00:00,416.12,416.12,416.11,416.12,401.0,409.3793,409.3793,409.3694,409.3793,401.0
2024-03-07 12:05:00,415.83,416.1,415.82,415.91,400.0,409.094,409.3596,409.0841,409.1727,400.0
2024-03-07 12:10:00,415.62,416.12,415.62,415.81,800.0,408.8874,409.3793,408.8874,409.0743,800.0
2024-03-07 12:15:00,415.99,416.55,415.99,416.55,3700.0,409.2514,409.8023,409.2514,409.8023,3700.0
2024-03-07 12:20:00,416.31,416.68,416.31,416.64,2453.0,409.5662,409.9302,409.5662,409.8908,2453.0
2024-03-07 12:25:00,416.83,416.83,416.28,416.29,1100.0,410.0778,410.0778,409.5367,409.5465,1100.0
2024-03-07 12:30:00,416.05,416.05,415.69,415.7,700.0,409.3104,409.3104,408.9562,408.9661,700.0
2024-03-07 12:35:00,416.08,416.08,416.02,416.03,900.0,409.3399,409.3399,409.2809,409.2907,900.0
2024-03-07 12:40:00,415.91,415.91,415.7,415.7,326.0,409.1727,409.1727,408.9661,408.9661,326.0
2024-03-07 12:45:00,415.71,416.11,415.54,415.54,3496.0,408.9759,409.3694,408.8087,408.8087,3496.0
2024-03-07 12:50:00,415.53,415.66,415.29,415.59,1475.0,408.7988,408.9267,408.5627,408.8579,1475.0
2024-03-07 12:55:00,415.39,415.55,415.19,415.38,400.0,408.6611,408.8185,408.4643,408.6513,400.0
2024-03-07 13:00:00,415.31,415.38,415.29,415.33,700.0,408.5824,408.6513,408.5627,408.6021,700.0
2024-03-07 13:05:00,415.21,415.3,415.02,415.04,2008.0,408.484,408.5726,408.2971,408.3168,2008.0
2024-03-07 13:10:00,415.27,415.54,415.26,415.34,3939.0,408.543,408.8087,408.5332,408.6119,3939.0
2024-03-07 13:15:00,415.35,415.54,414.89,414.9,5786.0,408.6217,408.8087,408.1692,408.179,5786.0
2024-03-07 13:20:00,415.19,415.19,415.04,415.05,1482.0,408.4643,408.4643,408.3168,408.3266,1482.0
2024-03-07 13:25:00,415.37,415.37,414.9,414.9,300.0,408.6414,408.6414,408.179,408.179,300.0
2024-03-07 13:30:00,415.05,415.05,414.68,414.79,600.0,408.3266,408.3266,407.9626,408.0708,600.0
2024-03-07 13:35:00,414.63,414.67,414.5,414.5,700.0,407.9134,407.9528,407.7855,407.7855,700.0
2024-03-07 13:40:00,413.96,414.38,413.96,414.38,1743.0,407.2543,407.6675,407.2543,407.6675,1743.0
2024-03-07 13:45:00,414.36,414.55,414.1,414.11,1204.0,407.6478,407.8347,407.392,407.4018,1204.0
2024-03-07 13:50:00,414.11,414.91,414.1,414.91,3260.0,407.4018,408.1889,407.392,408.1889,3260.0
2024-03-07 13:55:00,415.19,415.33,415.18,415.33,3135.0,408.4643,408.6021,408.4545,408.6021,3135.0
2024-03-07 14:00:00,415.35,415.39,415.34,415.39,400.0,408.6217,408.6611,408.6119,408.6611,400.0
2024-03-07 14:05:00,415.22,415.34,415.01,415.32,4180.0,408.4939,408.6119,408.2873,408.5922,4180.0
2024-03-07 14:10:00,415.46,415.54,415.23,415.26,3302.0,408.73,408.8087,408.5037,408.5332,3302.0
2024-03-07 14:15:00,415.12,415.12,415.12,415.12,200.0,408.3955,408.3955,408.3955,408.3955,200.0
2024-03-07 14:20:00,414.96,415.16,414.69,414.69,505.0,408.2381,408.4348,407.9724,407.9724,505.0
2024-03-07 14:25:00,414.2,414.27,414.14,414.23,862.0,407.4904,407.5592,407.4313,407.5199,862.0
2024-03-07 14:30:00,414.06,414.16,414.06,414.16,1148.0,407.3526,407.451,407.3526,407.451,1148.0
2024-03-07 14:35:00,414.11,414.16,413.67,413.86,2181.0,407.4018,407.451,406.969,407.1559,2181.0
2024-03-07 14:40:00,414.05,414.07,413.93,413.93,1307.0,407.3428,407.3625,407.2247,407.2247,1307.0
2024-03-07 14:45:00,414.02,414.13,413.94,413.94,2358.0,407.3133,407.4215,407.2346,407.2346,2358.0
2024-03-07 14:50:00,413.97,414.21,413.87,414.15,6274.0,407.2641,407.5002,407.1657,407.4412,6274.0
2024-03-07 14:55:00,414.24,414.37,414.19,414.25,1759.0,407.5297,407.6576,407.4805,407.5396,1759.0
2024-03-07 15:00:00,413.98,414.15,413.63,414.15,890.0,407.2739,407.4412,406.9296,407.4412,890.0
2024-03-07 15:05:00,414.12,414.12,413.82,413.84,1580.0,407.4117,407.4117,407.1165,407.1362,1580.0
2024-03-07 15:10:00,414.09,414.23,413.88,414.23,2187.0,407.3822,407.5199,407.1756,407.5199,2187.0
2024-03-07 15:15:00,414.23,414.43,414.23,414.41,1809.0,407.5199,407.7166,407.5199,407.697,1809.0
2024-03-07 15:20:00,414.57,414.65,414.5,414.6,2659.0,407.8544,407.9331,407.7855,407.8839,2659.0
2024-03-07 15:25:00,414.47,414.58,414.15,414.15,1562.0,407.756,407.8642,407.4412,407.4412,1562.0
2024-03-07 15:30:00,414.01,414.31,413.76,414.23,2327.0,407.3035,407.5986,407.0575,407.5199,2327.0
2024-03-07 15:35:00,414.15,414.27,414.1,414.27,2100.0,407.4412,407.5592,407.392,407.5592,2100.0
2024-03-07 15:40:00,414.27,414.4,414.17,414.31,1701.0,407.5592,407.6871,407.4609,407.5986,1701.0
2024-03-07 15:45:00,414.09,414.09,413.75,413.75,2657.0,407.3822,407.3822,407.0477,407.0477,2657.0
2024-03-07 15:50:00,413.73,413.77,413.18,413.64,21065.0,407.028,407.0673,406.4869,406.9394,21065.0
2024-03-07 15:55:00,413.75,413.98,411.99,412.82,66020.0,407.0477,407.2739,405.3162,406.1327,66020.0
2024-03-08 09:30:00,413.0,413.0,413.0,413.0,2026.0,406.3098,406.3098,406.3098,406.3098,2026.0
2024-03-08 09:35:00,414.25,414.77,414.14,414.36,1000.0,407.5396,408.0511,407.4313,407.6478,1000.0
2024-03-08 09:40:00,414.48,416.68,414.47,416.0,1742.0,407.7658,409.9302,407.756,409.2612,1742.0
2024-03-08 09:45:00,415.98,415.98,415.29,415.29,631.0,409.2415,409.2415,408.5627,408.5627,631.0
2024-03-08 09:50:00,414.87,415.44,414.87,415.44,3768.0,408.1495,408.7103,408.1495,408.7103,3768.0
2024-03-08 09:55:00,415.83,415.97,415.39,415.85,2939.0,409.094,409.2317,408.6611,409.1136,2939.0
2024-03-08 10:00:00,415.95,416.14,415.69,415.69,3116.0,409.212,409.3989,408.9562,408.9562,3116.0
2024-03-08 10:05:00,415.56,415.8,415.42,415.43,2312.0,408.8283,409.0645,408.6906,408.7004,2312.0
2024-03-08 10:10:00,415.23,415.53,415.12,415.52,3634.0,408.5037,408.7988,408.3955,408.789,3634.0
2024-03-08 10:15:00,415.39,415.39,415.37,415.37,300.0,408.6611,408.6611,408.6414,408.6414,300.0
2024-03-08 10:20:00,415.14,415.14,413.87,414.08,7091.0,408.4151,408.4151,407.1657,407.3723,7091.0
2024-03-08 10:25:00,413.75,413.97,413.57,413.72,3882.0,407.0477,407.2641,406.8706,407.0182,3882.0
2024-03-08 10:30:00,413.79,414.38,413.55,413.96,1881.0,407.087,407.6675,406.8509,407.2543,1881.0
2024-03-08 10:35:00,413.64,413.64,413.64,413.64,100.0,406.9394,406.9394,406.9394,406.9394,100.0
2024-03-08 10:40:00,414.84,415.2,414.84,415.17,950.0,408.12,408.4742,408.12,408.4447,950.0
2024-03-08 10:45:00,415.14,415.34,415.02,415.03,500.0,408.4151,408.6119,408.2971,408.3069,500.0
2024-03-08 10:50:00,415.5,416.29,415.5,415.85,1005.0,408.7693,409.5465,408.7693,409.1136,1005.0
2024-03-08 10:55:00,416.14,416.14,415.55,415.55,976.0,409.3989,409.3989,408.8185,408.8185,976.0
2024-03-08 11:00:00,415.36,415.71,415.35,415.66,1616.0,408.6316,408.9759,408.6217,408.9267,1616.0
2024-03-08 11:05:00,415.65,415.65,415.55,415.55,434.0,408.9169,408.9169,408.8185,408.8185,434.0
2024-03-08 11:10:00,415.18,415.43,415.18,415.43,609.0,408.4545,408.7004,408.4545,408.7004,609.0
2024-03-08 11:15:00,415.72,415.72,415.21,415.21,300.0,408.9858,408.9858,408.484,408.484,300.0
2024-03-08 11:20:00,415.44,415.44,415.11,415.11,1421.0,408.7103,408.7103,408.3856,408.3856,1421.0
2024-03-08 11:25:00,415.07,415.19,414.5,414.5,835.0,408.3463,408.4643,407.7855,407.7855,835.0
2024-03-08 11:30:00,414.05,414.34,413.53,413.53,2590.0,407.3428,407.6281,406.8312,406.8312,2590.0
2024-03-08 11:35:00,414.06,414.43,414.06,414.08,1292.0,407.3526,407.7166,407.3526,407.3723,1292.0
2024-03-08 11:40:00,414.2,414.2,413.84,413.84,2003.0,407.4904,407.4904,407.1362,407.1362,2003.0
2024-03-08 11:45:00,414.0,414.32,413.78,414.32,1107.0,407.2936,407.6084,407.0772,407.6084,1107.0
2024-03-08 11:50:00,414.21,414.35,414.07,414.07,1031.0,407.5002,407.6379,407.3625,407.3625,1031.0
2024-03-08 11:55:00,413.82,414.02,413.58,413.84,1176.0,407.1165,407.3133,406.8804,407.1362,1176.0
2024-03-08 12:00:00,413.81,413.91,413.71,413.91,600.0,407.1067,407.2051,407.0083,407.2051,600.0
2024-03-08 12:05:00,414.42,414.42,413.88,413.88,600.0,407.7068,407.7068,407.1756,407.1756,600.0
2024-03-08 12:10:00,413.88,414.48,413.88,414.41,1100.0,407.1756,407.7658,407.1756,407.697,1100.0
2024-03-08 12:15:00,414.65,414.65,414.19,414.37,1288.0,407.9331,407.9331,407.4805,407.6576,1288.0
2024-03-08 12:20:00,414.72,415.0,414.58,414.89,802.0,408.002,408.2774,407.8642,408.1692,802.0
2024-03-08 12:25:00,414.87,414.88,414.61,414.8,3101.0,408.1495,408.1594,407.8937,408.0807,3101.0
2024-03-08 12:30:00,414.81,414.81,414.61,414.65,730.0,408.0905,408.0905,407.8937,407.9331,730.0
2024-03-08 12:35:00,414.42,414.79,414.37,414.79,900.0,407.7068,408.0708,407.6576,408.0708,900.0
2024-03-08 12:40:00,414.72,414.72,414.57,414.58,356.0,408.002,408.002,407.8544,407.8642,356.0
2024-03-08 12:45:00,414.13,414.19,414.13,414.19,464.0,407.4215,407.4805,407.4215,407.4805,464.0
2024-03-08 12:50:00,413.84,414.01,412.98,412.98,700.0,407.1362,407.3035,406.2901,406.2901,700.0
2024-03-08 12:55:00,413.5,413.5,413.5,413.5,100.0,406.8017,406.8017,406.8017,406.8017,100.0
2024-03-08 13:00:00,413.31,413.31,413.0,413.0,1000.0,406.6148,406.6148,406.3098,406.3098,1000.0
2024-03-08 13:05:00,413.37,413.52,413.25,413.5,1276.0,406.6738,406.8214,406.5558,406.8017,1276.0
2024-03-08 13:10:00,413.41,413.41,412.78,412.96,7856.0,406.7132,406.7132,406.0934,406.2705,7856.0
2024-03-08 13:15:00,413.13,413.27,412.93,412.95,2226.0,406.4377,406.5754,406.2409,406.2606,2226.0
2024-03-08 13:20:00,413.09,413.09,412.67,412.83,2474.0,406.3984,406.3984,405.9852,406.1426,2474.0
2024-03-08 13:25:00,412.81,413.0,412.65,412.81,1728.0,406.1229,406.3098,405.9655,406.1229,1728.0
2024-03-08 13:30:00,412.69,412.8,412.57,412.57,700.0,406.0048,406.1131,405.8868,405.8868,700.0
2024-03-08 13:35:00,412.5,412.68,411.06,411.08,2770.0,405.8179,405.995,404.4012,404.4209,2770.0
2024-03-08 13:40:00,410.96,411.45,410.7,411.21,2851.0,404.3029,404.7849,404.0471,404.5488,2851.0
2024-03-08 13:45:00,411.3,411.3,411.17,411.17,239.0,404.6374,404.6374,404.5095,404.5095,239.0
2024-03-08 13:50:00,411.08,411.38,410.93,410.94,1000.0,404.4209,404.7161,404.2733,404.2832,1000.0
2024-03-08 13:55:00,410.8,411.08,410.8,410.91,1144.0,404.1455,404.4209,404.1455,404.2537,1144.0
2024-03-08 14:00:00,411.02,411.27,410.91,411.03,10275.0,404.3619,404.6078,404.2537,404.3717,10275.0
2024-03-08 14:05:00,411.03,411.26,410.62,411.26,996.0,404.3717,404.598,403.9684,404.598,996.0
2024-03-08 14:10:00,411.46,411.81,411.35,411.81,972.0,404.7948,405.1391,404.6865,405.1391,972.0
2024-03-08 14:15:00,411.91,411.94,411.91,411.94,200.0,405.2375,405.267,405.2375,405.267,200.0
2024-03-08 14:20:00,412.01,412.42,411.95,412.03,2490.0,405.3359,405.7392,405.2768,405.3555,2490.0
2024-03-08 14:25:00,412.08,412.22,412.06,412.22,669.0,405.4047,405.5424,405.385,405.5424,669.0
2024-03-08 14:30:00,412.64,412.7,412.52,412.52,600.0,405.9556,406.0147,405.8376,405.8376,600.0
2024-03-08 14:35:00,412.78,412.8,412.76,412.8,400.0,406.0934,406.1131,406.0737,406.1131,400.0
2024-03-08 14:40:00,412.9,413.09,412.88,412.88,623.0,406.2114,406.3984,406.1918,406.1918,623.0
2024-03-08 14:45:00,413.35,413.35,413.08,413.08,600.0,406.6541,406.6541,406.3885,406.3885,600.0
2024-03-08 14:50:00,413.59,413.94,413.59,413.61,1680.0,406.8903,407.2346,406.8903,406.9099,1680.0
2024-03-08 14:55:00,413.37,413.37,413.29,413.29,1500.0,406.6738,406.6738,406.5951,406.5951,1500.0
2024-03-08 15:00:00,413.28,413.28,413.28,413.28,200.0,406.5853,406.5853,406.5853,406.5853,200.0
2024-03-08 15:05:00,413.2,413.2,412.74,412.74,898.0,406.5066,406.5066,406.054,406.054,898.0
2024-03-08 15:10:00,412.51,412.51,412.51,412.51,100.0,405.8278,405.8278,405.8278,405.8278,100.0
2024-03-08 15:15:00,412.37,412.4,411.95,412.06,1128.0,405.69,405.7195,405.2768,405.385,1128.0
2024-03-08 15:20:00,412.14,412.37,412.12,412.37,2570.0,405.4637,405.69,405.4441,405.69,2570.0
2024-03-08 15:25:00,412.31,412.32,411.3,411.3,800.0,405.631,405.6408,404.6374,404.6374,800.0
2024-03-08 15:30:00,411.38,411.99,411.37,411.91,7628.0,404.7161,405.3162,404.7062,405.2375,7628.0
2024-03-08 15:35:00,411.9,412.01,410.95,410.95,3395.0,405.2276,405.3359,404.293,404.293,3395.0
2024-03-08 15:40:00,411.05,411.48,410.99,410.99,2163.0,404.3914,404.8144,404.3324,404.3324,2163.0
2024-03-08 15:45:00,411.03,411.36,410.86,411.3,2428.0,404.3717,404.6964,404.2045,404.6374,2428.0
2024-03-08 15:50:00,411.58,411.95,411.55,411.9,2219.0,404.9128,405.2768,404.8833,405.2276,2219.0
2024-03-08 15:55:00,411.84,412.14,411.2,412.12,12765.0,405.1686,405.4637,404.539,405.4441,12765.0
2024-03-11 09:30:00,410.33,411.35,407.49,411.15,3551.0,403.6831,404.6865,400.8891,404.4898,3551.0
2024-03-11 09:35:00,409.75,410.33,409.64,409.65,600.0,403.1125,403.6831,403.0042,403.0141,600.0
2024-03-11 09:40:00,409.67,409.67,408.67,408.68,600.0,403.0338,403.0338,402.05,402.0598,600.0
2024-03-11 09:45:00,408.99,409.49,408.64,408.72,1229.0,402.3648,402.8567,402.0204,402.0991,1229.0
2024-03-11 09:50:00,408.72,409.46,408.55,408.55,1598.0,402.0991,402.8272,401.9319,401.9319,1598.0
2024-03-11 09:55:00,408.69,408.72,408.68,408.72,200.0,402.0696,402.0991,402.0598,402.0991,200.0
2024-03-11 10:00:00,408.84,408.84,407.56,407.56,1805.0,402.2172,402.2172,400.9579,400.9579,1805.0
2024-03-11 10:05:00,407.53,407.82,407.52,407.81,400.0,400.9284,401.2137,400.9186,401.2039,400.0
2024-03-11 10:10:00,408.33,408.33,407.53,407.53,401.0,401.7155,401.7155,400.9284,400.9284,401.0
2024-03-11 10:15:00,408.13,408.85,408.12,408.76,4893.0,401.5187,402.227,401.5089,402.1385,4893.0
2024-03-11 10:20:00,409.25,409.25,408.75,408.83,2136.0,402.6206,402.6206,402.1287,402.2074,2136.0
2024-03-11 10:25:00,408.75,408.75,408.26,408.26,1498.0,402.1287,402.1287,401.6466,401.6466,1498.0
2024-03-11 10:30:00,408.6,409.0,408.59,408.97,1584.0,401.9811,402.3746,401.9713,402.3451,1584.0
2024-03-11 10:35:00,409.21,409.21,408.92,409.04,2118.0,402.5812,402.5812,402.2959,402.414,2118.0
2024-03-11 10:40:00,408.71,408.89,408.63,408.63,1084.0,402.0893,402.2664,402.0106,402.0106,1084.0
2024-03-11 10:45:00,408.61,409.07,408.59,409.07,1031.0,401.9909,402.4435,401.9713,402.4435,1031.0
2024-03-11 10:50:00,409.02,409.02,409.02,409.02,275.0,402.3943,402.3943,402.3943,402.3943,275.0
2024-03-11 10:55:00,409.96,410.04,409.56,410.04,315.0,403.3191,403.3978,402.9255,403.3978,315.0
2024-03-11 11:00:00,409.73,410.36,409.73,410.26,1698.0,403.0928,403.7126,403.0928,403.6142,1698.0
2024-03-11 11:05:00,410.32,410.36,410.11,410.28,619.0,403.6732,403.7126,403.4666,403.6339,619.0
2024-03-11 11:10:00,410.3,410.3,409.75,409.75,1156.0,403.6536,403.6536,403.1125,403.1125,1156.0
2024-03-11 11:15:00,410.26,410.26,410.01,410.01,400.0,403.6142,403.6142,403.3682,403.3682,400.0
2024-03-11 11:20:00,409.93,409.94,409.76,409.76,413.0,403.2895,403.2994,403.1223,403.1223,413.0
2024-03-11 11:25:00,409.8,409.8,408.73,409.0,600.0,403.1617,403.1617,402.109,402.3746,600.0
2024-03-11 11:30:00,409.0,409.01,408.85,408.86,800.0,402.3746,402.3844,402.227,402.2369,800.0
2024-03-11 11:35:00,408.8,409.32,408.8,409.28,7049.0,402.1778,402.6894,402.1778,402.6501,7049.0
2024-03-11 11:40:00,409.28,409.28,408.72,408.9,1400.0,402.6501,402.6501,402.0991,402.2762,1400.0
2024-03-11 11:45:00,409.0,409.85,409.0,409.85,887.0,402.3746,403.2108,402.3746,403.2108,887.0
2024-03-11 11:50:00,409.87,410.01,409.86,409.88,485.0,403.2305,403.3682,403.2207,403.2404,485.0
2024-03-11 11:55:00,409.89,410.29,409.88,410.29,283.0,403.2502,403.6437,403.2404,403.6437,283.0
2024-03-11 12:00:00,410.18,410.29,409.75,409.75,1597.0,403.5355,403.6437,403.1125,403.1125,1597.0
2024-03-11 12:05:00,409.94,410.24,409.94,410.2,1000.0,403.2994,403.5945,403.2994,403.5552,1000.0
2024-03-11 12:10:00,410.04,410.22,409.91,410.11,2193.0,403.3978,403.5748,403.2699,403.4666,2193.0
2024-03-11 12:15:00,410.28,410.45,410.28,410.35,300.0,403.6339,403.8011,403.6339,403.7027,300.0
2024-03-11 12:20:00,410.3,410.46,410.3,410.46,200.0,403.6536,403.811,403.6536,403.811,200.0
2024-03-11 12:25:00,410.23,410.23,410.13,410.13,500.0,403.5847,403.5847,403.4863,403.4863,500.0
2024-03-11 12:30:00,410.03,410.32,409.91,409.91,556.0,403.3879,403.6732,403.2699,403.2699,556.0
2024-03-11 12:35:00,410.15,410.15,409.97,410.02,405.0,403.506,403.506,403.3289,403.3781,405.0
2024-03-11 12:40:00,410.15,410.35,410.15,410.34,900.0,403.506,403.7027,403.506,403.6929,900.0
2024-03-11 12:45:00,410.56,410.66,410.56,410.61,725.0,403.9093,404.0077,403.9093,403.9585,725.0
2024-03-11 12:50:00,410.83,410.83,410.67,410.68,200.0,404.175,404.175,404.0176,404.0274,200.0
2024-03-11 12:55:00,410.81,411.22,410.81,411.22,7099.0,404.1553,404.5586,404.1553,404.5586,7099.0
2024-03-11 13:00:00,411.58,411.6,411.4,411.4,1666.0,404.9128,404.9325,404.7357,404.7357,1666.0
2024-03-11 13:05:00,411.3,411.57,411.22,411.22,1060.0,404.6374,404.903,404.5586,404.5586,1060.0
2024-03-11 13:10:00,411.04,411.04,410.52,410.97,1005.0,404.3816,404.3816,403.87,404.3127,1005.0
2024-03-11 13:15:00,410.97,411.29,410.97,411.29,669.0,404.3127,404.6275,404.3127,404.6275,669.0
2024-03-11 13:20:00,411.37,411.48,410.96,411.28,1300.0,404.7062,404.8144,404.3029,404.6177,1300.0
2024-03-11 13:25:00,411.46,412.02,411.26,412.01,604.0,404.7948,405.3457,404.598,405.3359,604.0
2024-03-11 13:30:00,411.93,411.93,411.72,411.72,600.0,405.2571,405.2571,405.0505,405.0505,600.0
2024-03-11 13:35:00,411.76,411.98,411.72,411.72,300.0,405.0899,405.3063,405.0505,405.0505,300.0
2024-03-11 13:40:00,412.05,412.11,412.05,412.11,286.0,405.3752,405.4342,405.3752,405.4342,286.0
2024-03-11 13:45:00,412.11,412.11,411.9,411.9,420.0,405.4342,405.4342,405.2276,405.2276,420.0
2024-03-11 13:50:00,412.42,412.65,412.35,412.65,1182.0,405.7392,405.9655,405.6703,405.9655,1182.0
2024-03-11 13:55:00,412.79,412.79,412.5,412.5,300.0,406.1032,406.1032,405.8179,405.8179,300.0
2024-03-11 14:00:00,412.62,412.92,412.62,412.92,709.0,405.936,406.2311,405.936,406.2311,709.0
2024-03-11 14:05:00,413.07,413.07,412.76,412.76,1106.0,406.3787,406.3787,406.0737,406.0737,1106.0
2024-03-11 14:10:00,412.75,412.75,412.32,412.36,900.0,406.0639,406.0639,405.6408,405.6802,900.0
2024-03-11 14:15:00,412.57,412.57,412.25,412.25,1100.0,405.8868,405.8868,405.572,405.572,1100.0
2024-03-11 14:20:00,412.25,412.59,412.1,412.39,1928.0,405.572,405.9065,405.4244,405.7097,1928.0
2024-03-11 14:25:00,412.39,412.81,412.39,412.74,1100.0,405.7097,406.1229,405.7097,406.054,1100.0
2024-03-11 14:30:00,412.73,412.9,412.67,412.9,1828.0,406.0442,406.2114,405.9852,406.2114,1828.0
2024-03-11 14:35:00,412.72,412.92,412.7,412.71,8575.0,406.0343,406.2311,406.0147,406.0245,8575.0
2024-03-11 14:40:00,412.72,412.82,412.42,412.7,2469.0,406.0343,406.1327,405.7392,406.0147,2469.0
2024-03-11 14:45:00,412.68,412.79,412.52,412.62,1734.0,405.995,406.1032,405.8376,405.936,1734.0
2024-03-11 14:50:00,412.83,412.83,412.61,412.61,2600.0,406.1426,406.1426,405.9261,405.9261,2600.0
2024-03-11 14:55:00,412.72,412.72,412.18,412.24,6256.0,406.0343,406.0343,405.5031,405.5621,6256.0
2024-03-11 15:00:00,412.17,412.18,411.77,411.77,800.0,405.4933,405.5031,405.0997,405.0997,800.0
2024-03-11 15:05:00,411.68,412.03,411.68,411.88,1267.0,405.0112,405.3555,405.0112,405.208,1267.0
2024-03-11 15:10:00,411.78,412.11,411.78,412.11,2249.0,405.1096,405.4342,405.1096,405.4342,2249.0
2024-03-11 15:15:00,412.05,412.1,411.9,412.04,3004.0,405.3752,405.4244,405.2276,405.3654,3004.0
2024-03-11 15:20:00,412.15,412.27,412.15,412.2,1268.0,405.4736,405.5916,405.4736,405.5228,1268.0
2024-03-11 15:25:00,412.11,412.11,411.77,411.77,666.0,405.4342,405.4342,405.0997,405.0997,666.0
2024-03-11 15:30:00,411.67,412.0,411.63,411.94,1505.0,405.0014,405.326,404.962,405.267,1505.0
2024-03-11 15:35:00,411.9,411.9,411.61,411.75,3562.0,405.2276,405.2276,404.9423,405.0801,3562.0
2024-03-11 15:40:00,411.68,411.87,411.5,411.5,18997.0,405.0112,405.1981,404.8341,404.8341,18997.0
2024-03-11 15:45:00,411.62,411.77,411.19,411.37,2706.0,404.9522,405.0997,404.5291,404.7062,2706.0
2024-03-11 15:50:00,411.49,411.57,410.94,410.94,3918.0,404.8243,404.903,404.2832,404.2832,3918.0
2024-03-11 15:55:00,410.99,412.19,410.99,411.91,10180.0,404.3324,405.5129,404.3324,405.2375,10180.0
2024-03-12 09:30:00,413.25,413.25,413.25,413.25,1951.0,406.5558,406.5558,406.5558,406.5558,1951.0
2024-03-12 09:35:00,413.25,413.25,413.25,413.25,0.0,406.5558,406.5558,406.5558,406.5558,0.0
2024-03-12 09:40:00,411.69,411.79,410.93,411.79,400.0,405.021,405.1194,404.2733,405.1194,400.0
2024-03-12 09:45:00,411.09,411.84,411.07,411.84,2037.0,404.4308,405.1686,404.4111,405.1686,2037.0
2024-03-12 09:50:00,412.43,413.27,412.16,413.27,557.0,405.749,406.5754,405.4834,406.5754,557.0
2024-03-12 09:55:00,413.33,413.91,412.91,412.91,676.0,406.6345,407.2051,406.2213,406.2213,676.0
2024-03-12 10:00:00,413.24,413.24,412.54,412.82,900.0,406.5459,406.5459,405.8573,406.1327,900.0
2024-03-12 10:05:00,412.84,412.85,412.84,412.84,160.0,406.1524,406.1622,406.1524,406.1524,160.0
2024-03-12 10:10:00,412.84,412.84,412.84,412.84,0.0,406.1524,406.1524,406.1524,406.1524,0.0
2024-03-12 10:15:00,412.33,413.03,412.33,412.96,590.0,405.6507,406.3393,405.6507,406.2705,590.0
2024-03-12 10:20:00,412.69,413.04,412.69,413.04,400.0,406.0048,406.3492,406.0048,406.3492,400.0
2024-03-12 10:25:00,412.77,413.44,412.71,413.44,1818.0,406.0835,406.7427,406.0245,406.7427,1818.0
2024-03-12 10:30:00,413.44,413.83,413.16,413.66,2393.0,406.7427,407.1264,406.4672,406.9591,2393.0
2024-03-12 10:35:00,413.66,413.89,413.43,413.72,1941.0,406.9591,407.1854,406.7328,407.0182,1941.0
2024-03-12 10:40:00,413.49,413.49,413.41,413.41,300.0,406.7919,406.7919,406.7132,406.7132,300.0
2024-03-12 10:45:00,413.49,413.49,412.9,413.4,329.0,406.7919,406.7919,406.2114,406.7033,329.0
2024-03-12 10:50:00,413.5,413.92,413.5,413.92,950.0,406.8017,407.2149,406.8017,407.2149,950.0
2024-03-12 10:55:00,413.91,414.32,413.89,414.0,2577.0,407.2051,407.6084,407.1854,407.2936,2577.0
2024-03-12 11:00:00,413.97,413.97,413.38,413.38,811.0,407.2641,407.2641,406.6837,406.6837,811.0
2024-03-12 11:05:00,414.08,414.09,414.08,414.08,235.0,407.3723,407.3822,407.3723,407.3723,235.0
2024-03-12 11:10:00,414.08,414.08,414.08,414.08,0.0,407.3723,407.3723,407.3723,407.3723,0.0
2024-03-12 11:15:00,413.65,413.65,413.65,413.65,100.0,406.9493,406.9493,406.9493,406.9493,100.0
2024-03-12 11:20:00,413.56,413.6,413.52,413.55,627.0,406.8607,406.9001,406.8214,406.8509,627.0
2024-03-12 11:25:00,413.85,413.85,413.13,413.18,699.0,407.146,407.146,406.4377,406.4869,699.0
2024-03-12 11:30:00,413.02,413.02,412.76,412.83,971.0,406.3295,406.3295,406.0737,406.1426,971.0
2024-03-12 11:35:00,413.18,413.46,412.94,413.45,3349.0,406.4869,406.7624,406.2508,406.7525,3349.0
2024-03-12 11:40:00,413.45,413.75,413.26,413.64,1216.0,406.7525,407.0477,406.5656,406.9394,1216.0
2024-03-12 11:45:00,413.33,413.33,413.33,413.33,200.0,406.6345,406.6345,406.6345,406.6345,200.0
2024-03-12 11:50:00,413.81,414.06,413.81,413.99,860.0,407.1067,407.3526,407.1067,407.2838,860.0
2024-03-12 11:55:00,413.99,413.99,413.99,413.99,0.0,407.2838,407.2838,407.2838,407.2838,0.0
2024-03-12 12:00:00,413.83,413.83,413.27,413.27,318.0,407.1264,407.1264,406.5754,406.5754,318.0
2024-03-12 12:05:00,413.63,413.63,413.63,413.63,211.0,406.9296,406.9296,406.9296,406.9296,211.0
2024-03-12 12:10:00,413.39,413.41,413.39,413.39,300.0,406.6935,406.7132,406.6935,406.6935,300.0
2024-03-12 12:15:00,413.45,413.45,413.02,413.02,560.0,406.7525,406.7525,406.3295,406.3295,560.0
2024-03-12 12:20:00,413.16,413.16,412.92,412.92,200.0,406.4672,406.4672,406.2311,406.2311,200.0
2024-03-12 12:25:00,412.66,413.01,412.66,412.76,1610.0,405.9753,406.3197,405.9753,406.0737,1610.0
2024-03-12 12:30:00,412.76,412.95,412.64,412.65,1515.0,406.0737,406.2606,405.9556,405.9655,1515.0
2024-03-12 12:35:00,412.89,412.89,412.4,412.4,1226.0,406.2016,406.2016,405.7195,405.7195,1226.0
2024-03-12 12:40:00,412.17,412.17,411.85,411.86,300.0,405.4933,405.4933,405.1784,405.1883,300.0
2024-03-12 12:45:00,411.82,411.86,411.02,411.6,1233.0,405.1489,405.1883,404.3619,404.9325,1233.0
2024-03-12 12:50:00,411.71,411.94,411.71,411.94,227.0,405.0407,405.267,405.0407,405.267,227.0
2024-03-12 12:55:00,411.53,411.63,411.53,411.63,1288.0,404.8636,404.962,404.8636,404.962,1288.0
2024-03-12 13:00:00,411.58,411.72,411.43,411.43,1002.0,404.9128,405.0505,404.7652,404.7652,1002.0
2024-03-12 13:05:00,410.61,410.61,410.24,410.29,2127.0,403.9585,403.9585,403.5945,403.6437,2127.0
2024-03-12 13:10:00,410.09,410.34,410.09,410.13,1274.0,403.447,403.6929,403.447,403.4863,1274.0
2024-03-12 13:15:00,410.33,411.25,410.33,411.11,1100.0,403.6831,404.5882,403.6831,404.4504,1100.0
2024-03-12 13:20:00,411.57,411.7,411.26,411.26,400.0,404.903,405.0309,404.598,404.598,400.0
2024-03-12 13:25:00,411.59,411.59,411.44,411.44,2500.0,404.9227,404.9227,404.7751,404.7751,2500.0
2024-03-12 13:30:00,411.51,411.85,411.51,411.85,300.0,404.844,405.1784,404.844,405.1784,300.0
2024-03-12 13:35:00,411.89,412.11,411.89,412.11,500.0,405.2178,405.4342,405.2178,405.4342,500.0
2024-03-12 13:40:00,412.06,412.06,412.0,412.0,248.0,405.385,405.385,405.326,405.326,248.0
2024-03-12 13:45:00,412.24,412.55,412.24,412.55,933.0,405.5621,405.8671,405.5621,405.8671,933.0
2024-03-12 13:50:00,412.53,412.7,412.53,412.63,731.0,405.8474,406.0147,405.8474,405.9458,731.0
2024-03-12 13:55:00,412.75,412.82,412.64,412.67,500.0,406.0639,406.1327,405.9556,405.9852,500.0
2024-03-12 14:00:00,412.85,412.85,412.48,412.77,3918.0,406.1622,406.1622,405.7982,406.0835,3918.0
2024-03-12 14:05:00,412.68,412.7,412.58,412.7,400.0,405.995,406.0147,405.8966,406.0147,400.0
2024-03-12 14:10:00,412.91,412.91,412.71,412.71,900.0,406.2213,406.2213,406.0245,406.0245,900.0
2024-03-12 14:15:00,412.68,412.86,412.67,412.74,1070.0,405.995,406.1721,405.9852,406.054,1070.0
2024-03-12 14:20:00,412.99,412.99,412.87,412.87,300.0,406.3,406.3,406.1819,406.1819,300.0
2024-03-12 14:25:00,412.9,412.94,412.89,412.94,300.0,406.2114,406.2508,406.2016,406.2508,300.0
2024-03-12 14:30:00,413.05,413.29,412.93,413.22,708.0,406.359,406.5951,406.2409,406.5262,708.0
2024-03-12 14:35:00,413.41,413.42,413.15,413.42,511.0,406.7132,406.723,406.4574,406.723,511.0
2024-03-12 14:40:00,413.32,413.32,412.75,412.75,550.0,406.6246,406.6246,406.0639,406.0639,550.0
2024-03-12 14:45:00,412.75,412.75,412.75,412.75,0.0,406.0639,406.0639,406.0639,406.0639,0.0
2024-03-12 14:50:00,413.0,414.03,413.0,413.53,3414.0,406.3098,407.3231,406.3098,406.8312,3414.0
2024-03-12 14:55:00,413.95,414.29,413.95,414.29,1000.0,407.2444,407.5789,407.2444,407.5789,1000.0
2024-03-12 15:00:00,414.27,414.49,414.09,414.49,300.0,407.5592,407.7757,407.3822,407.7757,300.0
2024-03-12 15:05:00,414.43,414.43,414.32,414.32,200.0,407.7166,407.7166,407.6084,407.6084,200.0
2024-03-12 15:10:00,414.32,414.38,414.16,414.38,925.0,407.6084,407.6675,407.451,407.6675,925.0
2024-03-12 15:15:00,414.38,414.38,413.84,413.84,1176.0,407.6675,407.6675,407.1362,407.1362,1176.0
2024-03-12 15:20:00,414.18,414.19,414.11,414.11,400.0,407.4707,407.4805,407.4018,407.4018,400.0
2024-03-12 15:25:00,414.22,414.3,413.97,414.08,3525.0,407.5101,407.5888,407.2641,407.3723,3525.0
2024-03-12 15:30:00,414.08,414.08,413.27,413.45,3497.0,407.3723,407.3723,406.5754,406.7525,3497.0
2024-03-12 15:35:00,413.2,413.59,413.2,413.49,1100.0,406.5066,406.8903,406.5066,406.7919,1100.0
2024-03-12 15:40:00,413.39,413.4,412.46,412.46,1323.0,406.6935,406.7033,405.7786,405.7786,1323.0
2024-03-12 15:45:00,412.42,412.94,412.42,412.48,1315.0,405.7392,406.2508,405.7392,405.7982,1315.0
2024-03-12 15:50:00,412.72,413.06,412.48,413.0,2837.0,406.0343,406.3688,405.7982,406.3098,2837.0
2024-03-12 15:55:00,413.21,413.48,412.71,412.74,9401.0,406.5164,406.782,406.0245,406.054,9401.0
2024-03-13 09:30:00,413.68,413.68,413.68,413.68,2093.0,406.9788,406.9788,406.9788,406.9788,2093.0
2024-03-13 09:35:00,414.98,415.01,413.5,415.01,1818.0,408.2577,408.2873,406.8017,408.2873,1818.0
2024-03-13 09:40:00,415.01,415.01,414.82,414.83,464.0,408.2873,408.2873,408.1003,408.1102,464.0
2024-03-13 09:45:00,414.38,415.34,414.38,415.34,639.0,407.6675,408.6119,407.6675,408.6119,639.0
2024-03-13 09:50:00,414.55,414.55,414.48,414.48,224.0,407.8347,407.8347,407.7658,407.7658,224.0
2024-03-13 09:55:00,414.71,414.71,414.7,414.71,100.0,407.9921,407.9921,407.9823,407.9921,100.0
2024-03-13 10:00:00,415.16,416.06,415.01,415.75,3123.0,408.4348,409.3202,408.2873,409.0153,3123.0
2024-03-13 10:05:00,416.04,416.46,415.99,416.46,2243.0,409.3006,409.7138,409.2514,409.7138,2243.0
2024-03-13 10:10:00,416.4,416.81,416.24,416.3,2700.0,409.6547,410.0581,409.4973,409.5564,2700.0
2024-03-13 10:15:00,416.3,416.3,415.82,415.82,1500.0,409.5564,409.5564,409.0841,409.0841,1500.0
2024-03-13 10:20:00,416.17,416.17,415.45,415.45,800.0,409.4285,409.4285,408.7201,408.7201,800.0
2024-03-13 10:25:00,415.66,415.66,415.62,415.62,200.0,408.9267,408.9267,408.8874,408.8874,200.0
2024-03-13 10:30:00,415.6,415.62,415.59,415.61,200.0,408.8677,408.8874,408.8579,408.8775,200.0
2024-03-13 10:35:00,415.52,415.52,415.3,415.3,516.0,408.789,408.789,408.5726,408.5726,516.0
2024-03-13 10:40:00,415.2,415.2,414.58,414.68,400.0,408.4742,408.4742,407.8642,407.9626,400.0
2024-03-13 10:45:00,414.56,414.57,414.01,414.01,400.0,407.8445,407.8544,407.3035,407.3035,400.0
2024-03-13 10:50:00,414.47,414.77,414.41,414.41,713.0,407.756,408.0511,407.697,407.697,713.0
2024-03-13 10:55:00,414.41,414.6,413.77,414.52,3880.0,407.697,407.8839,407.0673,407.8052,3880.0
2024-03-13 11:00:00,414.4,414.4,414.4,414.4,262.0,407.6871,407.6871,407.6871,407.6871,262.0
2024-03-13 11:05:00,414.4,414.4,414.4,414.4,0.0,407.6871,407.6871,407.6871,407.6871,0.0
2024-03-13 11:10:00,414.23,414.39,414.23,414.38,408.0,407.5199,407.6773,407.5199,407.6675,408.0
2024-03-13 11:15:00,414.49,414.83,414.49,414.83,858.0,407.7757,408.1102,407.7757,408.1102,858.0
2024-03-13 11:20:00,415.15,415.15,415.0,415.0,200.0,408.425,408.425,408.2774,408.2774,200.0
2024-03-13 11:25:00,414.94,415.12,414.86,415.0,2900.0,408.2184,408.3955,408.1397,408.2774,2900.0
2024-03-13 11:30:00,415.0,415.0,414.5,414.6,1429.0,408.2774,408.2774,407.7855,407.8839,1429.0
2024-03-13 11:35:00,414.81,414.81,414.81,414.81,100.0,408.0905,408.0905,408.0905,408.0905,100.0
2024-03-13 11:40:00,414.81,415.2,414.81,415.09,1085.0,408.0905,408.4742,408.0905,408.366,1085.0
2024-03-13 11:45:00,415.05,415.05,415.04,415.05,200.0,408.3266,408.3266,408.3168,408.3266,200.0
2024-03-13 11:50:00,415.33,415.33,415.15,415.16,320.0,408.6021,408.6021,408.425,408.4348,320.0
2024-03-13 11:55:00,415.47,415.47,415.47,415.47,100.0,408.7398,408.7398,408.7398,408.7398,100.0
2024-03-13 12:00:00,415.47,415.47,415.2,415.28,900.0,408.7398,408.7398,408.4742,408.5529,900.0
2024-03-13 12:05:00,415.18,415.63,415.17,415.63,400.0,408.4545,408.8972,408.4447,408.8972,400.0
2024-03-13 12:10:00,415.91,416.07,415.8,415.8,946.0,409.1727,409.3301,409.0645,409.0645,946.0
2024-03-13 12:15:00,415.81,415.81,415.8,415.81,100.0,409.0743,409.0743,409.0645,409.0743,100.0
2024-03-13 12:20:00,415.79,415.83,415.54,415.66,2144.0,409.0546,409.094,408.8087,408.9267,2144.0
2024-03-13 12:25:00,415.66,415.66,415.44,415.44,400.0,408.9267,408.9267,408.7103,408.7103,400.0
2024-03-13 12:30:00,415.48,415.79,415.48,415.66,411.0,408.7496,409.0546,408.7496,408.9267,411.0
2024-03-13 12:35:00,416.01,416.04,415.84,416.04,1625.0,409.2711,409.3006,409.1038,409.3006,1625.0
2024-03-13 12:40:00,416.05,416.05,416.01,416.01,204.0,409.3104,409.3104,409.2711,409.2711,204.0
2024-03-13 12:45:00,416.14,416.14,416.1,416.1,300.0,409.3989,409.3989,409.3596,409.3596,300.0
2024-03-13 12:50:00,415.93,416.06,415.93,416.04,600.0,409.1924,409.3202,409.1924,409.3006,600.0
2024-03-13 12:55:00,416.2,416.21,416.2,416.2,625.0,409.458,409.4678,409.458,409.458,625.0
2024-03-13 13:00:00,416.2,416.34,416.06,416.34,1000.0,409.458,409.5957,409.3202,409.5957,1000.0
2024-03-13 13:05:00,416.59,416.89,416.58,416.63,800.0,409.8417,410.1368,409.8318,409.881,800.0
2024-03-13 13:10:00,416.78,416.99,416.77,416.99,1463.0,410.0286,410.2352,410.0187,410.2352,1463.0
2024-03-13 13:15:00,416.99,417.13,416.68,416.69,1966.0,410.2352,410.3729,409.9302,409.94,1966.0
2024-03-13 13:20:00,416.71,417.14,416.68,417.14,3688.0,409.9597,410.3827,409.9302,410.3827,3688.0
2024-03-13 13:25:00,417.22,417.27,416.69,416.69,1400.0,410.4615,410.5106,409.94,409.94,1400.0
2024-03-13 13:30:00,416.46,416.46,416.05,416.05,1035.0,409.7138,409.7138,409.3104,409.3104,1035.0
2024-03-13 13:35:00,416.05,416.07,415.94,415.97,679.0,409.3104,409.3301,409.2022,409.2317,679.0
2024-03-13 13:40:00,416.03,416.03,415.75,415.75,200.0,409.2907,409.2907,409.0153,409.0153,200.0
2024-03-13 13:45:00,415.81,415.81,415.47,415.5,668.0,409.0743,409.0743,408.7398,408.7693,668.0
2024-03-13 13:50:00,415.52,415.52,415.48,415.48,600.0,408.789,408.789,408.7496,408.7496,600.0
2024-03-13 13:55:00,415.69,415.89,415.57,415.89,800.0,408.9562,409.153,408.8382,409.153,800.0
2024-03-13 14:00:00,415.89,415.89,415.8,415.8,600.0,409.153,409.153,409.0645,409.0645,600.0
2024-03-13 14:05:00,415.8,415.86,415.66,415.8,500.0,409.0645,409.1235,408.9267,409.0645,500.0
2024-03-13 14:10:00,415.78,416.23,415.73,416.22,1161.0,409.0448,409.4875,408.9956,409.4777,1161.0
2024-03-13 14:15:00,415.93,415.93,415.52,415.62,1541.0,409.1924,409.1924,408.789,408.8874,1541.0
2024-03-13 14:20:00,415.64,415.69,415.49,415.63,1117.0,408.907,408.9562,408.7595,408.8972,1117.0
2024-03-13 14:25:00,415.64,415.68,415.42,415.63,400.0,408.907,408.9464,408.6906,408.8972,400.0
2024-03-13 14:30:00,415.79,415.79,415.79,415.79,593.0,409.0546,409.0546,409.0546,409.0546,593.0
2024-03-13 14:35:00,415.75,415.79,415.75,415.75,1000.0,409.0153,409.0546,409.0153,409.0153,1000.0
2024-03-13 14:40:00,415.65,415.75,415.64,415.64,410.0,408.9169,409.0153,408.907,408.907,410.0
2024-03-13 14:45:00,415.6,415.6,415.34,415.35,200.0,408.8677,408.8677,408.6119,408.6217,200.0
2024-03-13 14:50:00,415.29,415.46,415.17,415.35,3078.0,408.5627,408.73,408.4447,408.6217,3078.0
2024-03-13 14:55:00,415.3,415.58,415.29,415.41,1970.0,408.5726,408.848,408.5627,408.6808,1970.0
2024-03-13 15:00:00,415.56,415.56,415.34,415.34,2200.0,408.8283,408.8283,408.6119,408.6119,2200.0
2024-03-13 15:05:00,415.3,415.3,415.05,415.06,1200.0,408.5726,408.5726,408.3266,408.3364,1200.0
2024-03-13 15:10:00,414.88,414.88,414.73,414.74,900.0,408.1594,408.1594,408.0118,408.0216,900.0
2024-03-13 15:15:00,414.73,414.73,414.63,414.63,500.0,408.0118,408.0118,407.9134,407.9134,500.0
2024-03-13 15:20:00,414.62,415.15,414.55,415.15,1925.0,407.9036,408.425,407.8347,408.425,1925.0
2024-03-13 15:25:00,415.07,415.07,413.3,413.56,1100.0,408.3463,408.3463,406.605,406.8607,1100.0
2024-03-13 15:30:00,413.98,414.92,413.98,414.53,1471.0,407.2739,408.1987,407.2739,407.815,1471.0
2024-03-13 15:35:00,414.42,415.11,414.42,414.92,1690.0,407.7068,408.3856,407.7068,408.1987,1690.0
2024-03-13 15:40:00,414.99,415.59,414.88,415.58,1625.0,408.2676,408.8579,408.1594,408.848,1625.0
2024-03-13 15:45:00,415.3,415.49,415.13,415.49,1700.0,408.5726,408.7595,408.4053,408.7595,1700.0
2024-03-13 15:50:00,415.49,415.49,414.9,415.24,3353.0,408.7595,408.7595,408.179,408.5135,3353.0
2024-03-13 15:55:00,415.3,416.87,415.13,416.82,22902.0,408.5726,410.1171,408.4053,410.0679,22902.0
2024-03-14 09:30:00,418.81,418.81,416.74,416.74,5776.0,412.0257,412.0257,409.9892,409.9892,5776.0
2024-03-14 09:35:00,416.93,417.17,416.87,416.88,1395.0,410.1762,410.4123,410.1171,410.127,1395.0
2024-03-14 09:40:00,417.18,417.19,416.36,416.52,2423.0,410.4221,410.4319,409.6154,409.7728,2423.0
2024-03-14 09:45:00,416.03,416.25,414.22,414.22,2811.0,409.2907,409.5072,407.5101,407.5101,2811.0
2024-03-14 09:50:00,413.88,414.5,412.98,412.98,10518.0,407.1756,407.7855,406.2901,406.2901,10518.0
2024-03-14 09:55:00,413.27,413.57,412.36,412.8,3206.0,406.5754,406.8706,405.6802,406.1131,3206.0
2024-03-14 10:00:00,412.36,413.26,412.15,413.19,1100.0,405.6802,406.5656,405.4736,406.4967,1100.0
2024-03-14 10:05:00,413.29,413.67,413.06,413.09,2400.0,406.5951,406.969,406.3688,406.3984,2400.0
2024-03-14 10:10:00,413.02,413.49,413.01,413.49,314.0,406.3295,406.7919,406.3197,406.7919,314.0
2024-03-14 10:15:00,413.17,413.17,412.65,413.1,3370.0,406.4771,406.4771,405.9655,406.4082,3370.0
2024-03-14 10:20:00,412.99,413.06,412.68,412.94,731.0,406.3,406.3688,405.995,406.2508,731.0
2024-03-14 10:25:00,413.04,413.38,413.03,413.08,1106.0,406.3492,406.6837,406.3393,406.3885,1106.0
2024-03-14 10:30:00,413.18,413.33,413.17,413.3,1260.0,406.4869,406.6345,406.4771,406.605,1260.0
2024-03-14 10:35:00,413.63,413.92,413.35,413.69,700.0,406.9296,407.2149,406.6541,406.9886,700.0
2024-03-14 10:40:00,413.7,413.71,412.62,412.62,1741.0,406.9985,407.0083,405.936,405.936,1741.0
2024-03-14 10:45:00,412.83,413.32,412.83,413.29,2200.0,406.1426,406.6246,406.1426,406.5951,2200.0
2024-03-14 10:50:00,413.3,413.41,413.22,413.23,1031.0,406.605,406.7132,406.5262,406.5361,1031.0
2024-03-14 10:55:00,413.33,413.86,412.88,413.86,1377.0,406.6345,407.1559,406.1918,407.1559,1377.0
2024-03-14 11:00:00,414.19,414.42,414.19,414.23,1612.0,407.4805,407.7068,407.4805,407.5199,1612.0
2024-03-14 11:05:00,414.23,414.38,413.65,413.67,2144.0,407.5199,407.6675,406.9493,406.969,2144.0
2024-03-14 11:10:00,413.43,413.92,413.32,413.58,4081.0,406.7328,407.2149,406.6246,406.8804,4081.0
2024-03-14 11:15:00,413.58,413.65,413.58,413.65,300.0,406.8804,406.9493,406.8804,406.9493,300.0
2024-03-14 11:20:00,413.41,413.53,413.18,413.19,1594.0,406.7132,406.8312,406.4869,406.4967,1594.0
2024-03-14 11:25:00,413.19,413.52,413.17,413.52,2600.0,406.4967,406.8214,406.4771,406.8214,2600.0
2024-03-14 11:30:00,413.47,413.47,413.19,413.22,1531.0,406.7722,406.7722,406.4967,406.5262,1531.0
2024-03-14 11:35:00,413.18,413.76,413.18,413.76,387.0,406.4869,407.0575,406.4869,407.0575,387.0
2024-03-14 11:40:00,413.69,413.69,413.46,413.47,800.0,406.9886,406.9886,406.7624,406.7722,800.0
2024-03-14 11:45:00,413.79,413.92,413.67,413.92,1035.0,407.087,407.2149,406.969,407.2149,1035.0
2024-03-14 11:50:00,413.92,414.71,413.92,414.65,1876.0,407.2149,407.9921,407.2149,407.9331,1876.0
2024-03-14 11:55:00,414.56,414.64,414.56,414.64,600.0,407.8445,407.9232,407.8445,407.9232,600.0
2024-03-14 12:00:00,414.66,414.66,414.43,414.62,900.0,407.9429,407.9429,407.7166,407.9036,900.0
2024-03-14 12:05:00,414.36,414.38,414.0,414.0,1306.0,407.6478,407.6675,407.2936,407.2936,1306.0
2024-03-14 12:10:00,414.14,414.71,414.04,414.36,2204.0,407.4313,407.9921,407.333,407.6478,2204.0
2024-03-14 12:15:00,414.37,414.37,413.87,413.87,1149.0,407.6576,407.6576,407.1657,407.1657,1149.0
2024-03-14 12:20:00,413.86,414.2,413.86,414.2,995.0,407.1559,407.4904,407.1559,407.4904,995.0
2024-03-14 12:25:00,414.23,414.52,414.12,414.29,800.0,407.5199,407.8052,407.4117,407.5789,800.0
2024-03-14 12:30:00,414.17,414.48,414.17,414.24,2566.0,407.4609,407.7658,407.4609,407.5297,2566.0
2024-03-14 12:35:00,414.25,414.42,413.55,413.55,1930.0,407.5396,407.7068,406.8509,406.8509,1930.0
2024-03-14 12:40:00,413.7,413.7,413.31,413.56,2439.0,406.9985,406.9985,406.6148,406.8607,2439.0
2024-03-14 12:45:00,413.67,413.67,413.55,413.56,200.0,406.969,406.969,406.8509,406.8607,200.0
2024-03-14 12:50:00,413.54,413.54,413.08,413.44,1305.0,406.8411,406.8411,406.3885,406.7427,1305.0
2024-03-14 12:55:00,413.18,413.55,412.6,412.66,1858.0,406.4869,406.8509,405.9163,405.9753,1858.0
2024-03-14 13:00:00,412.73,412.73,412.45,412.46,624.0,406.0442,406.0442,405.7687,405.7786,624.0
2024-03-14 13:05:00,412.31,412.72,412.3,412.72,1017.0,405.631,406.0343,405.6212,406.0343,1017.0
2024-03-14 13:10:00,412.75,412.79,412.49,412.61,614.0,406.0639,406.1032,405.8081,405.9261,614.0
2024-03-14 13:15:00,412.61,412.61,411.74,411.75,1217.0,405.9261,405.9261,405.0702,405.0801,1217.0
2024-03-14 13:20:00,411.75,411.75,411.33,411.55,1268.0,405.0801,405.0801,404.6669,404.8833,1268.0
2024-03-14 13:25:00,411.17,411.42,411.13,411.13,1288.0,404.5095,404.7554,404.4701,404.4701,1288.0
2024-03-14 13:30:00,410.87,411.02,410.28,411.02,2817.0,404.2143,404.3619,403.6339,404.3619,2817.0
2024-03-14 13:35:00,410.92,411.19,410.91,411.17,600.0,404.2635,404.5291,404.2537,404.5095,600.0
2024-03-14 13:40:00,410.91,410.91,410.73,410.74,300.0,404.2537,404.2537,404.0766,404.0864,300.0
2024-03-14 13:45:00,411.07,411.21,411.07,411.13,816.0,404.4111,404.5488,404.4111,404.4701,816.0
2024-03-14 13:50:00,411.04,411.72,411.04,411.72,1766.0,404.3816,405.0505,404.3816,405.0505,1766.0
2024-03-14 13:55:00,411.76,411.76,411.3,411.53,909.0,405.0899,405.0899,404.6374,404.8636,909.0
2024-03-14 14:00:00,411.47,411.47,411.19,411.44,1801.0,404.8046,404.8046,404.5291,404.7751,1801.0
2024-03-14 14:05:00,411.64,411.68,411.45,411.53,600.0,404.9718,405.0112,404.7849,404.8636,600.0
2024-03-14 14:10:00,411.75,411.75,411.51,411.51,884.0,405.0801,405.0801,404.844,404.844,884.0
2024-03-14 14:15:00,411.4,411.69,411.4,411.69,1244.0,404.7357,405.021,404.7357,405.021,1244.0
2024-03-14 14:20:00,412.23,412.23,411.82,412.0,1116.0,405.5523,405.5523,405.1489,405.326,1116.0
2024-03-14 14:25:00,412.02,412.35,412.02,412.06,3676.0,405.3457,405.6703,405.3457,405.385,3676.0
2024-03-14 14:30:00,411.88,412.37,411.63,412.37,2005.0,405.208,405.69,404.962,405.69,2005.0
2024-03-14 14:35:00,412.5,412.77,412.5,412.67,1344.0,405.8179,406.0835,405.8179,405.9852,1344.0
2024-03-14 14:40:00,412.58,413.13,412.58,413.13,1344.0,405.8966,406.4377,405.8966,406.4377,1344.0
2024-03-14 14:45:00,413.16,413.16,413.15,413.16,100.0,406.4672,406.4672,406.4574,406.4672,100.0
2024-03-14 14:50:00,413.11,413.11,412.63,412.63,2240.0,406.418,406.418,405.9458,405.9458,2240.0
2024-03-14 14:55:00,412.63,412.65,412.43,412.65,1121.0,405.9458,405.9655,405.749,405.9655,1121.0
2024-03-14 15:00:00,412.64,412.64,412.2,412.4,1600.0,405.9556,405.9556,405.5228,405.7195,1600.0
2024-03-14 15:05:00,412.01,412.01,410.98,410.98,2759.0,405.3359,405.3359,404.3225,404.3225,2759.0
2024-03-14 15:10:00,410.99,411.28,410.92,410.92,3988.0,404.3324,404.6177,404.2635,404.2635,3988.0
2024-03-14 15:15:00,411.22,411.65,411.22,411.52,1775.0,404.5586,404.9817,404.5586,404.8538,1775.0
2024-03-14 15:20:00,411.71,411.77,411.68,411.68,700.0,405.0407,405.0997,405.0112,405.0112,700.0
2024-03-14 15:25:00,411.67,411.85,411.28,411.71,2600.0,405.0014,405.1784,404.6177,405.0407,2600.0
2024-03-14 15:30:00,411.65,411.87,411.46,411.62,2635.0,404.9817,405.1981,404.7948,404.9522,2635.0
2024-03-14 15:35:00,411.49,411.96,411.23,411.96,2153.0,404.8243,405.2867,404.5685,405.2867,2153.0
2024-03-14 15:40:00,411.96,412.38,411.86,412.38,3564.0,405.2867,405.6999,405.1883,405.6999,3564.0
2024-03-14 15:45:00,412.57,412.57,411.69,412.36,3791.0,405.8868,405.8868,405.021,405.6802,3791.0
2024-03-14 15:50:00,412.42,413.35,412.33,413.18,4113.0,405.7392,406.6541,405.6507,406.4869,4113.0
2024-03-14 15:55:00,413.0,414.22,412.9,414.22,25517.0,406.3098,407.5101,406.2114,407.5101,25517.0
2024-03-15 09:30:00,410.39,416.63,410.39,415.72,62395.0,403.7421,409.881,403.7421,408.9858,62395.0
2024-03-15 09:35:00,415.56,415.56,415.56,415.56,100.0,408.8283,408.8283,408.8283,408.8283,100.0
2024-03-15 09:40:00,415.59,418.0,415.59,416.24,4638.0,408.8579,411.2288,408.8579,409.4973,4638.0
2024-03-15 09:45:00,416.21,416.22,416.14,416.14,420.0,409.4678,409.4777,409.3989,409.3989,420.0
2024-03-15 09:50:00,415.97,416.24,415.27,415.27,2429.0,409.2317,409.4973,408.543,408.543,2429.0
2024-03-15 09:55:00,415.65,416.37,415.64,416.37,1357.0,408.9169,409.6252,408.907,409.6252,1357.0
2024-03-15 10:00:00,416.21,417.31,415.83,417.3,6130.0,409.4678,410.55,409.094,410.5402,6130.0
2024-03-15 10:05:00,416.87,417.89,416.68,417.57,10752.0,410.1171,411.1206,409.9302,410.8058,10752.0
2024-03-15 10:10:00,417.7,419.04,417.49,418.88,2200.0,410.9337,412.252,410.7271,412.0946,2200.0
2024-03-15 10:15:00,419.41,419.89,419.23,419.61,3641.0,412.616,413.0882,412.4389,412.8127,3641.0
2024-03-15 10:20:00,419.36,419.85,419.27,419.8,3308.0,412.5668,413.0489,412.4782,412.9997,3308.0
2024-03-15 10:25:00,419.62,420.43,419.4,420.43,4858.0,412.8226,413.6195,412.6061,413.6195,4858.0
2024-03-15 10:30:00,420.24,420.51,420.02,420.28,5092.0,413.4325,413.6982,413.2161,413.4719,5092.0
2024-03-15 10:35:00,420.04,420.3,419.31,419.63,11331.0,413.2358,413.4916,412.5176,412.8324,11331.0
2024-03-15 10:40:00,419.91,419.92,419.29,419.77,3604.0,413.1079,413.1177,412.4979,412.9701,3604.0
2024-03-15 10:45:00,419.92,420.24,419.49,420.24,2639.0,413.1177,413.4325,412.6947,413.4325,2639.0
2024-03-15 10:50:00,420.5,421.37,420.43,421.37,3475.0,413.6883,414.5442,413.6195,414.5442,3475.0
2024-03-15 10:55:00,421.31,421.8,420.87,421.25,3233.0,414.4852,414.9673,414.0523,414.4262,3233.0
2024-03-15 11:00:00,421.58,421.85,421.14,421.32,1851.0,414.7508,415.0165,414.318,414.495,1851.0
2024-03-15 11:05:00,421.31,421.31,419.81,420.39,4046.0,414.4852,414.4852,413.0095,413.5801,4046.0
2024-03-15 11:10:00,420.39,420.87,419.77,419.77,2423.0,413.5801,414.0523,412.9701,412.9701,2423.0
2024-03-15 11:15:00,419.9,420.32,419.9,420.29,5303.0,413.098,413.5112,413.098,413.4817,5303.0
2024-03-15 11:20:00,420.51,421.04,420.51,421.04,1452.0,413.6982,414.2196,413.6982,414.2196,1452.0
2024-03-15 11:25:00,421.18,421.54,421.18,421.54,1500.0,414.3573,414.7115,414.3573,414.7115,1500.0
2024-03-15 11:30:00,421.54,421.8,421.35,421.6,3699.0,414.7115,414.9673,414.5246,414.7705,3699.0
2024-03-15 11:35:00,421.6,421.85,420.69,420.69,976.0,414.7705,415.0165,413.8752,413.8752,976.0
2024-03-15 11:40:00,421.19,421.56,421.0,421.02,5292.0,414.3671,414.7312,414.1802,414.1999,5292.0
2024-03-15 11:45:00,421.32,421.49,421.18,421.27,2870.0,414.495,414.6623,414.3573,414.4458,2870.0
2024-03-15 11:50:00,421.27,421.58,421.27,421.56,3794.0,414.4458,414.7508,414.4458,414.7312,3794.0
2024-03-15 11:55:00,421.37,421.39,420.71,421.29,4495.0,414.5442,414.5639,413.8949,414.4655,4495.0
2024-03-15 12:00:00,421.37,421.74,420.68,420.68,8900.0,414.5442,414.9082,413.8654,413.8654,8900.0
2024-03-15 12:05:00,421.03,421.1,419.84,420.35,11294.0,414.2097,414.2786,413.039,413.5408,11294.0
2024-03-15 12:10:00,420.35,420.5,419.8,419.8,1603.0,413.5408,413.6883,412.9997,412.9997,1603.0
2024-03-15 12:15:00,419.52,420.01,419.37,419.62,5812.0,412.7242,413.2063,412.5766,412.8226,5812.0
2024-03-15 12:20:00,419.53,419.83,419.53,419.69,3967.0,412.734,413.0292,412.734,412.8914,3967.0
2024-03-15 12:25:00,419.71,419.87,419.42,419.61,2355.0,412.9111,413.0685,412.6258,412.8127,2355.0
2024-03-15 12:30:00,419.64,419.9,419.34,419.34,3116.0,412.8423,413.098,412.5471,412.5471,3116.0
2024-03-15 12:35:00,418.81,418.99,418.73,418.74,896.0,412.0257,412.2028,411.947,411.9568,896.0
2024-03-15 12:40:00,419.25,419.25,418.94,418.96,400.0,412.4586,412.4586,412.1536,412.1733,400.0
2024-03-15 12:45:00,419.01,419.54,419.0,419.0,2786.0,412.2225,412.7439,412.2126,412.2126,2786.0
2024-03-15 12:50:00,419.0,419.35,419.0,419.03,465.0,412.2126,412.5569,412.2126,412.2421,465.0
2024-03-15 12:55:00,419.21,419.27,419.19,419.27,1000.0,412.4192,412.4782,412.3995,412.4782,1000.0
2024-03-15 13:00:00,419.27,420.0,419.07,419.72,4830.0,412.4782,413.1964,412.2815,412.921,4830.0
2024-03-15 13:05:00,419.53,420.23,419.52,419.94,5651.0,412.734,413.4227,412.7242,413.1374,5651.0
2024-03-15 13:10:00,420.0,420.1,419.67,419.94,4275.0,413.1964,413.2948,412.8718,413.1374,4275.0
2024-03-15 13:15:00,419.8,419.93,419.8,419.93,300.0,412.9997,413.1276,412.9997,413.1276,300.0
2024-03-15 13:20:00,419.84,420.1,419.83,420.0,8659.0,413.039,413.2948,413.0292,413.1964,8659.0
2024-03-15 13:25:00,420.01,420.05,419.45,419.58,7362.0,413.2063,413.2456,412.6553,412.7832,7362.0
2024-03-15 13:30:00,419.59,419.93,419.16,419.37,27194.0,412.7931,413.1276,412.37,412.5766,27194.0
2024-03-15 13:35:00,419.44,419.45,419.44,419.44,100.0,412.6455,412.6553,412.6455,412.6455,100.0
2024-03-15 13:40:00,419.74,419.79,419.03,419.03,1089.0,412.9406,412.9898,412.2421,412.2421,1089.0
2024-03-15 13:45:00,419.03,419.03,418.56,418.95,777.0,412.2421,412.2421,411.7797,412.1634,777.0
2024-03-15 13:50:00,418.86,419.03,418.71,418.93,400.0,412.0749,412.2421,411.9273,412.1438,400.0
2024-03-15 13:55:00,419.15,419.22,418.9,419.22,731.0,412.3602,412.4291,412.1142,412.4291,731.0
2024-03-15 14:00:00,419.33,419.67,419.11,419.12,2731.0,412.5373,412.8718,412.3208,412.3307,2731.0
2024-03-15 14:05:00,419.31,419.31,418.58,418.62,3342.0,412.5176,412.5176,411.7994,411.8388,3342.0
2024-03-15 14:10:00,418.82,419.05,418.73,418.89,2664.0,412.0355,412.2618,411.947,412.1044,2664.0
2024-03-15 14:15:00,418.9,419.46,418.89,419.46,2300.0,412.1142,412.6652,412.1044,412.6652,2300.0
2024-03-15 14:20:00,419.46,419.68,419.36,419.36,2490.0,412.6652,412.8816,412.5668,412.5668,2490.0
2024-03-15 14:25:00,419.32,419.7,419.28,419.62,1798.0,412.5274,412.9013,412.4881,412.8226,1798.0
2024-03-15 14:30:00,419.54,419.88,419.5,419.54,2934.0,412.7439,413.0784,412.7045,412.7439,2934.0
2024-03-15 14:35:00,419.39,419.9,419.32,419.9,2597.0,412.5963,413.098,412.5274,413.098,2597.0
2024-03-15 14:40:00,419.95,420.2,419.8,419.99,4564.0,413.1472,413.3932,412.9997,413.1866,4564.0
2024-03-15 14:45:00,419.93,419.93,419.24,419.25,3424.0,413.1276,413.1276,412.4487,412.4586,3424.0
2024-03-15 14:50:00,419.3,419.71,419.3,419.39,3015.0,412.5078,412.9111,412.5078,412.5963,3015.0
2024-03-15 14:55:00,419.49,419.6,419.4,419.42,5413.0,412.6947,412.8029,412.6061,412.6258,5413.0
2024-03-15 15:00:00,419.33,419.42,419.03,419.42,3116.0,412.5373,412.6258,412.2421,412.6258,3116.0
2024-03-15 15:05:00,419.37,419.37,418.96,418.99,3010.0,412.5766,412.5766,412.1733,412.2028,3010.0
2024-03-15 15:10:00,418.99,419.11,418.9,419.02,1489.0,412.2028,412.3208,412.1142,412.2323,1489.0
2024-03-15 15:15:00,419.02,419.02,418.62,418.78,2559.0,412.2323,412.2323,411.8388,411.9962,2559.0
2024-03-15 15:20:00,418.78,418.78,418.23,418.31,2318.0,411.9962,411.9962,411.4551,411.5338,2318.0
2024-03-15 15:25:00,418.42,418.69,418.24,418.28,4009.0,411.642,411.9076,411.4649,411.5043,4009.0
2024-03-15 15:30:00,418.33,418.33,417.65,418.12,3756.0,411.5535,411.5535,410.8845,411.3469,3756.0
2024-03-15 15:35:00,418.23,418.29,418.12,418.29,1651.0,411.4551,411.5141,411.3469,411.5141,1651.0
2024-03-15 15:40:00,418.38,418.96,418.25,418.96,4054.0,411.6027,412.1733,411.4748,412.1733,4054.0
2024-03-15 15:45:00,418.91,419.59,418.81,419.56,4266.0,412.1241,412.7931,412.0257,412.7635,4266.0
2024-03-15 15:50:00,419.77,419.87,418.86,418.89,12637.0,412.9701,413.0685,412.0749,412.1044,12637.0
2024-03-15 15:55:00,418.97,419.68,418.68,419.68,33029.0,412.1831,412.8816,411.8978,412.8816,33029.0
2024-03-18 09:30:00,420.51,421.45,418.47,421.44,4894.0,413.6982,414.6229,411.6912,414.6131,4894.0
2024-03-18 09:35:00,421.31,422.18,421.3,421.76,3060.0,414.4852,415.3411,414.4754,414.9279,3060.0
2024-03-18 09:40:00,421.71,422.8,421.71,422.2,4217.0,414.8787,415.9511,414.8787,415.3608,4217.0
2024-03-18 09:45:00,422.1,422.43,421.51,422.04,4317.0,415.2624,415.5871,414.682,415.2034,4317.0
2024-03-18 09:50:00,422.24,422.75,421.74,422.74,2601.0,415.4001,415.9019,414.9082,415.892,2601.0
2024-03-18 09:55:00,423.05,423.58,422.97,423.21,2032.0,416.197,416.7184,416.1183,416.3544,2032.0
2024-03-18 10:00:00,423.79,423.79,422.97,423.0,3118.0,416.925,416.925,416.1183,416.1478,3118.0
2024-03-18 10:05:00,423.79,423.8,423.04,423.29,1772.0,416.925,416.9349,416.1872,416.4331,1772.0
2024-03-18 10:10:00,423.42,423.46,423.07,423.21,811.0,416.561,416.6004,416.2167,416.3544,811.0
2024-03-18 10:15:00,423.29,424.58,423.22,424.58,3969.0,416.4331,417.7022,416.3643,417.7022,3969.0
2024-03-18 10:20:00,424.15,424.63,423.81,424.54,4573.0,417.2792,417.7514,416.9447,417.6629,4573.0
2024-03-18 10:25:00,424.68,424.95,424.37,424.61,4604.0,417.8006,418.0662,417.4956,417.7317,4604.0
2024-03-18 10:30:00,424.62,424.86,424.43,424.56,3161.0,417.7416,417.9777,417.5547,417.6826,3161.0
2024-03-18 10:35:00,424.55,424.79,424.54,424.66,1327.0,417.6727,417.9088,417.6629,417.7809,1327.0
2024-03-18 10:40:00,424.65,424.65,423.84,424.37,4481.0,417.7711,417.7711,416.9742,417.4956,4481.0
2024-03-18 10:45:00,423.96,424.82,423.73,424.82,5243.0,417.0923,417.9383,416.866,417.9383,5243.0
2024-03-18 10:50:00,424.82,425.86,424.81,425.86,2799.0,417.9383,418.9615,417.9285,418.9615,2799.0
2024-03-18 10:55:00,425.64,425.95,425.64,425.89,2733.0,418.7451,419.05,418.7451,418.991,2733.0
2024-03-18 11:00:00,425.73,426.28,425.58,426.25,4033.0,418.8336,419.3747,418.686,419.3452,4033.0
2024-03-18 11:05:00,426.25,426.45,426.06,426.44,1401.0,419.3452,419.5419,419.1583,419.5321,1401.0
2024-03-18 11:10:00,426.5,427.13,426.5,427.11,1906.0,419.5911,420.2109,419.5911,420.1912,1906.0
2024-03-18 11:15:00,426.98,427.19,426.82,427.11,4014.0,420.0634,420.2699,419.9059,420.1912,4014.0
2024-03-18 11:20:00,427.13,427.59,427.04,427.59,2110.0,420.2109,420.6635,420.1224,420.6635,2110.0
2024-03-18 11:25:00,427.57,427.74,426.87,426.88,6596.0,420.6438,420.811,419.9551,419.965,6596.0
2024-03-18 11:30:00,426.7,426.73,425.78,425.9,3012.0,419.7879,419.8174,418.8828,419.0008,3012.0
2024-03-18 11:35:00,425.97,426.36,425.63,426.3,3080.0,419.0697,419.4534,418.7352,419.3944,3080.0
2024-03-18 11:40:00,426.3,426.65,426.3,426.65,1175.0,419.3944,419.7387,419.3944,419.7387,1175.0
2024-03-18 11:45:00,426.66,427.42,426.66,427.16,1031.0,419.7485,420.4962,419.7485,420.2404,1031.0
2024-03-18 11:50:00,427.17,427.21,426.48,426.48,4291.0,420.2503,420.2896,419.5715,419.5715,4291.0
2024-03-18 11:55:00,426.29,426.78,426.29,426.78,2166.0,419.3845,419.8666,419.3845,419.8666,2166.0
2024-03-18 12:00:00,426.49,426.49,426.17,426.3,904.0,419.5813,419.5813,419.2665,419.3944,904.0
2024-03-18 12:05:00,425.85,426.04,425.72,425.72,790.0,418.9517,419.1386,418.8238,418.8238,790.0
2024-03-18 12:10:00,425.85,426.3,425.73,426.07,1453.0,418.9517,419.3944,418.8336,419.1681,1453.0
2024-03-18 12:15:00,426.25,426.25,426.14,426.15,200.0,419.3452,419.3452,419.237,419.2468,200.0
2024-03-18 12:20:00,426.35,426.36,426.18,426.35,1999.0,419.4436,419.4534,419.2763,419.4436,1999.0
2024-03-18 12:25:00,426.39,426.69,426.34,426.58,2131.0,419.4829,419.778,419.4337,419.6698,2131.0
2024-03-18 12:30:00,426.52,427.01,426.43,427.01,1261.0,419.6108,420.0929,419.5223,420.0929,1261.0
2024-03-18 12:35:00,426.69,426.69,425.69,425.69,1698.0,419.778,419.778,418.7942,418.7942,1698.0
2024-03-18 12:40:00,425.84,426.0,425.63,425.68,1119.0,418.9418,419.0992,418.7352,418.7844,1119.0
2024-03-18 12:45:00,425.5,425.5,424.94,425.07,727.0,418.6073,418.6073,418.0564,418.1843,727.0
2024-03-18 12:50:00,425.0,425.04,424.9,425.04,1979.0,418.1154,418.1548,418.017,418.1548,1979.0
2024-03-18 12:55:00,425.0,425.79,425.0,425.69,1473.0,418.1154,418.8926,418.1154,418.7942,1473.0
2024-03-18 13:00:00,425.67,425.96,425.67,425.84,1537.0,418.7746,419.0599,418.7746,418.9418,1537.0
2024-03-18 13:05:00,425.95,426.26,425.45,425.53,11603.0,419.05,419.355,418.5581,418.6368,11603.0
2024-03-18 13:10:00,425.49,425.59,425.42,425.42,800.0,418.5975,418.6959,418.5286,418.5286,800.0
2024-03-18 13:15:00,425.21,425.85,424.87,425.85,16145.0,418.322,418.9517,417.9875,418.9517,16145.0
2024-03-18 13:20:00,425.92,425.94,425.37,425.63,16111.0,419.0205,419.0402,418.4794,418.7352,16111.0
2024-03-18 13:25:00,425.72,425.73,425.62,425.73,1204.0,418.8238,418.8336,418.7254,418.8336,1204.0
2024-03-18 13:30:00,425.74,425.76,425.3,425.43,992.0,418.8434,418.8631,418.4106,418.5385,992.0
2024-03-18 13:35:00,425.36,425.36,424.56,424.56,2543.0,418.4696,418.4696,417.6826,417.6826,2543.0
2024-03-18 13:40:00,424.28,424.28,424.21,424.21,387.0,417.4071,417.4071,417.3382,417.3382,387.0
2024-03-18 13:45:00,424.14,424.44,424.05,424.06,2591.0,417.2694,417.5645,417.1808,417.1907,2591.0
2024-03-18 13:50:00,424.36,424.52,424.2,424.2,1463.0,417.4858,417.6432,417.3284,417.3284,1463.0
2024-03-18 13:55:00,423.9,424.11,423.9,424.09,1714.0,417.0332,417.2398,417.0332,417.2202,1714.0
2024-03-18 14:00:00,424.0,424.36,423.89,424.08,1902.0,417.1316,417.4858,417.0234,417.2103,1902.0
2024-03-18 14:05:00,423.84,423.87,423.59,423.59,1072.0,416.9742,417.0037,416.7283,416.7283,1072.0
2024-03-18 14:10:00,423.65,423.88,423.64,423.88,650.0,416.7873,417.0136,416.7775,417.0136,650.0
2024-03-18 14:15:00,423.66,424.25,423.66,424.25,1900.0,416.7971,417.3776,416.7971,417.3776,1900.0
2024-03-18 14:20:00,424.37,424.37,424.07,424.07,2484.0,417.4956,417.4956,417.2005,417.2005,2484.0
2024-03-18 14:25:00,423.92,424.33,423.92,424.06,1862.0,417.0529,417.4563,417.0529,417.1907,1862.0
2024-03-18 14:30:00,424.02,424.3,424.02,424.24,901.0,417.1513,417.4268,417.1513,417.3677,901.0
2024-03-18 14:35:00,424.25,424.45,424.18,424.27,2481.0,417.3776,417.5743,417.3087,417.3973,2481.0
2024-03-18 14:40:00,424.25,424.25,423.71,423.72,2551.0,417.3776,417.3776,416.8463,416.8562,2551.0
2024-03-18 14:45:00,423.74,423.96,423.61,423.93,1711.0,416.8758,417.0923,416.7479,417.0628,1711.0
2024-03-18 14:50:00,424.11,424.25,423.8,424.0,33698.0,417.2398,417.3776,416.9349,417.1316,33698.0
2024-03-18 14:55:00,423.9,424.2,423.81,424.19,2175.0,417.0332,417.3284,416.9447,417.3185,2175.0
2024-03-18 15:00:00,424.26,424.34,424.05,424.22,9040.0,417.3874,417.4661,417.1808,417.3481,9040.0
2024-03-18 15:05:00,424.28,424.34,424.13,424.13,1919.0,417.4071,417.4661,417.2595,417.2595,1919.0
2024-03-18 15:10:00,424.09,424.14,423.97,423.98,2830.0,417.2202,417.2694,417.1021,417.1119,2830.0
2024-03-18 15:15:00,424.17,424.19,424.11,424.11,619.0,417.2989,417.3185,417.2398,417.2398,619.0
2024-03-18 15:20:00,424.15,424.21,423.57,423.58,3189.0,417.2792,417.3382,416.7086,416.7184,3189.0
2024-03-18 15:25:00,423.61,424.48,423.61,424.44,2229.0,416.7479,417.6038,416.7479,417.5645,2229.0
2024-03-18 15:30:00,424.34,424.75,424.22,424.75,4585.0,417.4661,417.8695,417.3481,417.8695,4585.0
2024-03-18 15:35:00,424.75,424.84,424.54,424.75,4233.0,417.8695,417.958,417.6629,417.8695,4233.0
2024-03-18 15:40:00,424.54,425.03,424.54,424.83,3402.0,417.6629,418.1449,417.6629,417.9482,3402.0
2024-03-18 15:45:00,424.68,424.7,424.36,424.36,3125.0,417.8006,417.8203,417.4858,417.4858,3125.0
2024-03-18 15:50:00,424.17,424.18,423.67,424.11,7033.0,417.2989,417.3087,416.807,417.2398,7033.0
2024-03-18 15:55:00,424.21,424.5,423.83,424.37,21620.0,417.3382,417.6235,416.9644,417.4956,21620.0
2024-03-19 09:30:00,425.02,425.02,425.02,425.02,2768.0,418.1351,418.1351,418.1351,418.1351,2768.0
2024-03-19 09:35:00,425.63,429.23,425.63,427.06,6608.0,418.7352,422.2769,418.7352,420.1421,6608.0
2024-03-19 09:40:00,427.94,428.77,427.18,428.7,735.0,421.0078,421.8244,420.2601,421.7555,735.0
2024-03-19 09:45:00,428.66,429.08,427.96,428.34,3067.0,421.7161,422.1293,421.0275,421.4013,3067.0
2024-03-19 09:50:00,428.21,428.21,427.43,427.79,2073.0,421.2734,421.2734,420.5061,420.8602,2073.0
2024-03-19 09:55:00,427.78,427.78,427.03,427.43,1726.0,420.8504,420.8504,420.1125,420.5061,1726.0
2024-03-19 10:00:00,427.73,428.08,427.46,427.63,2135.0,420.8012,421.1455,420.5356,420.7028,2135.0
2024-03-19 10:05:00,427.5,427.5,426.92,426.92,1950.0,420.5749,420.5749,420.0043,420.0043,1950.0
2024-03-19 10:10:00,427.01,427.33,426.94,426.94,1620.0,420.0929,420.4077,420.024,420.024,1620.0
2024-03-19 10:15:00,427.21,427.39,426.98,427.19,2335.0,420.2896,420.4667,420.0634,420.2699,2335.0
2024-03-19 10:20:00,427.36,427.36,426.84,427.16,1606.0,420.4372,420.4372,419.9256,420.2404,1606.0
2024-03-19 10:25:00,427.38,427.38,427.02,427.06,700.0,420.4569,420.4569,420.1027,420.1421,700.0
2024-03-19 10:30:00,427.2,427.35,427.14,427.24,1324.0,420.2798,420.4274,420.2208,420.3191,1324.0
2024-03-19 10:35:00,427.01,427.82,427.01,427.76,2447.0,420.0929,420.8897,420.0929,420.8307,2447.0
2024-03-19 10:40:00,428.04,428.04,427.11,427.22,3921.0,421.1062,421.1062,420.1912,420.2995,3921.0
2024-03-19 10:45:00,427.09,427.25,426.87,426.97,1472.0,420.1716,420.329,419.9551,420.0535,1472.0
2024-03-19 10:50:00,426.69,426.95,426.53,426.94,401.0,419.778,420.0338,419.6206,420.024,401.0
2024-03-19 10:55:00,427.0,427.01,426.31,426.56,1600.0,420.083,420.0929,419.4042,419.6502,1600.0
2024-03-19 11:00:00,426.31,427.0,426.31,426.86,1417.0,419.4042,420.083,419.4042,419.9453,1417.0
2024-03-19 11:05:00,426.86,426.96,426.05,426.05,2562.0,419.9453,420.0437,419.1484,419.1484,2562.0
2024-03-19 11:10:00,426.37,426.72,426.37,426.72,714.0,419.4632,419.8076,419.4632,419.8076,714.0
2024-03-19 11:15:00,426.29,426.66,426.29,426.49,600.0,419.3845,419.7485,419.3845,419.5813,600.0
2024-03-19 11:20:00,426.29,426.96,426.29,426.94,1868.0,419.3845,420.0437,419.3845,420.024,1868.0
2024-03-19 11:25:00,426.98,426.99,426.85,426.85,500.0,420.0634,420.0732,419.9355,419.9355,500.0
2024-03-19 11:30:00,427.0,427.44,427.0,427.38,1949.0,420.083,420.5159,420.083,420.4569,1949.0
2024-03-19 11:35:00,427.19,427.21,426.85,427.15,4762.0,420.2699,420.2896,419.9355,420.2306,4762.0
2024-03-19 11:40:00,427.21,427.4,427.07,427.07,1078.0,420.2896,420.4765,420.1519,420.1519,1078.0
2024-03-19 11:45:00,427.43,427.43,427.43,427.43,154.0,420.5061,420.5061,420.5061,420.5061,154.0
2024-03-19 11:50:00,427.42,427.42,427.3,427.42,1649.0,420.4962,420.4962,420.3782,420.4962,1649.0
2024-03-19 11:55:00,427.41,427.57,427.07,427.07,1200.0,420.4864,420.6438,420.1519,420.1519,1200.0
2024-03-19 12:00:00,427.06,427.06,426.75,426.92,2197.0,420.1421,420.1421,419.8371,420.0043,2197.0
2024-03-19 12:05:00,426.92,427.09,426.91,427.06,1060.0,420.0043,420.1716,419.9945,420.1421,1060.0
2024-03-19 12:10:00,427.06,427.06,427.0,427.0,500.0,420.1421,420.1421,420.083,420.083,500.0
2024-03-19 12:15:00,426.99,427.15,426.99,427.08,1425.0,420.0732,420.2306,420.0732,420.1617,1425.0
2024-03-19 12:20:00,427.13,427.67,427.13,427.4,2279.0,420.2109,420.7422,420.2109,420.4765,2279.0
2024-03-19 12:25:00,427.35,427.52,427.02,427.27,5298.0,420.4274,420.5946,420.1027,420.3487,5298.0
2024-03-19 12:30:00,427.29,427.52,427.25,427.44,1009.0,420.3683,420.5946,420.329,420.5159,1009.0
2024-03-19 12:35:00,427.47,427.96,427.43,427.96,2002.0,420.5454,421.0275,420.5061,421.0275,2002.0
2024-03-19 12:40:00,427.92,427.92,427.79,427.85,992.0,420.9881,420.9881,420.8602,420.9193,992.0
2024-03-19 12:45:00,428.09,428.11,428.01,428.07,1304.0,421.1554,421.175,421.0767,421.1357,1304.0
2024-03-19 12:50:00,428.18,428.26,427.67,427.67,3158.0,421.2439,421.3226,420.7422,420.7422,3158.0
2024-03-19 12:55:00,427.71,427.82,427.37,427.81,1900.0,420.7815,420.8897,420.447,420.8799,1900.0
2024-03-19 13:00:00,428.12,428.51,427.93,427.93,2976.0,421.1849,421.5686,420.998,420.998,2976.0
2024-03-19 13:05:00,427.82,427.82,427.55,427.58,800.0,420.8897,420.8897,420.6241,420.6536,800.0
2024-03-19 13:10:00,427.72,427.74,427.72,427.74,911.0,420.7914,420.811,420.7914,420.811,911.0
2024-03-19 13:15:00,427.61,427.75,427.4,427.69,1552.0,420.6831,420.8209,420.4765,420.7619,1552.0
2024-03-19 13:20:00,427.72,427.72,427.58,427.58,300.0,420.7914,420.7914,420.6536,420.6536,300.0
2024-03-19 13:25:00,427.74,428.36,427.74,428.31,3200.0,420.811,421.421,420.811,421.3718,3200.0
2024-03-19 13:30:00,428.31,428.55,428.02,428.07,8096.0,421.3718,421.6079,421.0865,421.1357,8096.0
2024-03-19 13:35:00,428.0,428.18,427.9,428.05,1423.0,421.0668,421.2439,420.9684,421.116,1423.0
2024-03-19 13:40:00,427.93,428.08,427.71,428.08,1095.0,420.998,421.1455,420.7815,421.1455,1095.0
2024-03-19 13:45:00,428.08,428.08,427.68,427.68,800.0,421.1455,421.1455,420.752,420.752,800.0
2024-03-19 13:50:00,427.91,427.91,427.73,427.86,1041.0,420.9783,420.9783,420.8012,420.9291,1041.0
2024-03-19 13:55:00,428.02,428.03,427.94,427.98,900.0,421.0865,421.0963,421.0078,421.0472,900.0
2024-03-19 14:00:00,428.05,428.05,427.33,427.53,3113.0,421.116,421.116,420.4077,420.6044,3113.0
2024-03-19 14:05:00,427.49,427.49,427.22,427.22,1789.0,420.5651,420.5651,420.2995,420.2995,1789.0
2024-03-19 14:10:00,427.29,427.33,427.13,427.13,1279.0,420.3683,420.4077,420.2109,420.2109,1279.0
2024-03-19 14:15:00,426.76,426.77,426.73,426.77,668.0,419.8469,419.8568,419.8174,419.8568,668.0
2024-03-19 14:20:00,426.8,427.12,426.75,426.95,2097.0,419.8863,420.2011,419.8371,420.0338,2097.0
2024-03-19 14:25:00,426.94,426.95,426.83,426.92,629.0,420.024,420.0338,419.9158,420.0043,629.0
2024-03-19 14:30:00,426.9,427.05,426.9,427.0,400.0,419.9846,420.1322,419.9846,420.083,400.0
2024-03-19 14:35:00,427.16,427.41,427.05,427.41,1606.0,420.2404,420.4864,420.1322,420.4864,1606.0
2024-03-19 14:40:00,427.54,427.7,427.54,427.69,500.0,420.6143,420.7717,420.6143,420.7619,500.0
2024-03-19 14:45:00,427.7,428.18,427.58,428.13,1714.0,420.7717,421.2439,420.6536,421.1947,1714.0
2024-03-19 14:50:00,428.15,428.24,428.02,428.02,4522.0,421.2144,421.3029,421.0865,421.0865,4522.0
2024-03-19 14:55:00,427.85,427.85,427.2,427.44,2804.0,420.9193,420.9193,420.2798,420.5159,2804.0
2024-03-19 15:00:00,427.4,427.74,427.4,427.61,1768.0,420.4765,420.811,420.4765,420.6831,1768.0
2024-03-19 15:05:00,427.6,427.6,427.29,427.5,1682.0,420.6733,420.6733,420.3683,420.5749,1682.0
2024-03-19 15:10:00,427.5,427.93,427.41,427.79,7678.0,420.5749,420.998,420.4864,420.8602,7678.0
2024-03-19 15:15:00,427.91,428.18,427.65,428.18,9999.0,420.9783,421.2439,420.7225,421.2439,9999.0
2024-03-19 15:20:00,428.19,428.42,428.0,428.0,7525.0,421.2538,421.48,421.0668,421.0668,7525.0
2024-03-19 15:25:00,427.92,428.16,427.71,427.99,7143.0,420.9881,421.2242,420.7815,421.057,7143.0
2024-03-19 15:30:00,427.94,428.42,427.76,428.3,6821.0,421.0078,421.48,420.8307,421.362,6821.0
2024-03-19 15:35:00,428.13,428.18,428.02,428.13,2272.0,421.1947,421.2439,421.0865,421.1947,2272.0
2024-03-19 15:40:00,428.31,428.43,428.08,428.43,3822.0,421.3718,421.4899,421.1455,421.4899,3822.0
2024-03-19 15:45:00,428.37,428.62,428.24,428.35,8550.0,421.4308,421.6768,421.3029,421.4112,8550.0
2024-03-19 15:50:00,428.42,428.72,428.14,428.19,7541.0,421.48,421.7752,421.2046,421.2538,7541.0
2024-03-19 15:55:00,428.34,429.2,428.27,429.0,29179.0,421.4013,422.2474,421.3325,422.0506,29179.0
2024-03-20 09:30:00,428.29,428.29,425.37,427.81,3516.0,421.3521,421.3521,418.4794,420.8799,3516.0
2024-03-20 09:35:00,429.04,429.04,429.04,429.04,200.0,422.09,422.09,422.09,422.09,200.0
2024-03-20 09:40:00,429.84,430.0,429.84,430.0,823.0,422.877,423.0344,422.877,423.0344,823.0
2024-03-20 09:45:00,429.3,429.84,429.3,429.65,1130.0,422.3458,422.877,422.3458,422.6901,1130.0
2024-03-20 09:50:00,429.23,429.83,429.2,429.81,2174.0,422.2769,422.8672,422.2474,422.8475,2174.0
2024-03-20 09:55:00,429.8,430.6,429.79,430.6,2899.0,422.8377,423.6247,422.8278,423.6247,2899.0
2024-03-20 10:00:00,430.7,430.84,430.16,430.17,4553.0,423.7231,423.8608,423.1918,423.2017,4553.0
2024-03-20 10:05:00,430.03,430.23,430.0,430.23,700.0,423.0639,423.2607,423.0344,423.2607,700.0
2024-03-20 10:10:00,430.58,430.69,430.32,430.35,1600.0,423.605,423.7133,423.3492,423.3788,1600.0
2024-03-20 10:15:00,430.49,430.73,430.4,430.67,992.0,423.5165,423.7526,423.428,423.6936,992.0
2024-03-20 10:20:00,430.58,431.1,430.58,431.1,1433.0,423.605,424.1166,423.605,424.1166,1433.0
2024-03-20 10:25:00,431.29,431.29,430.76,430.76,2375.0,424.3035,424.3035,423.7821,423.7821,2375.0
2024-03-20 10:30:00,431.14,431.4,430.66,430.66,2617.0,424.156,424.4118,423.6837,423.6837,2617.0
2024-03-20 10:35:00,430.64,430.64,430.03,430.03,1771.0,423.6641,423.6641,423.0639,423.0639,1771.0
2024-03-20 10:40:00,430.17,430.61,430.17,430.54,2050.0,423.2017,423.6345,423.2017,423.5657,2050.0
2024-03-20 10:45:00,430.53,431.24,430.53,431.06,1993.0,423.5558,424.2543,423.5558,424.0773,1993.0
2024-03-20 10:50:00,431.11,431.11,430.54,430.55,1527.0,424.1264,424.1264,423.5657,423.5755,1527.0
2024-03-20 10:55:00,430.35,430.35,429.96,429.96,1907.0,423.3788,423.3788,422.9951,422.9951,1907.0
2024-03-20 11:00:00,429.87,429.9,429.7,429.84,1666.0,422.9065,422.9361,422.7393,422.877,1666.0
2024-03-20 11:05:00,429.81,429.85,429.47,429.76,1246.0,422.8475,422.8869,422.513,422.7983,1246.0
2024-03-20 11:10:00,429.86,430.07,429.78,430.06,754.0,422.8967,423.1033,422.818,423.0935,754.0
2024-03-20 11:15:00,430.17,430.45,430.12,430.22,1949.0,423.2017,423.4771,423.1525,423.2509,1949.0
2024-03-20 11:20:00,430.27,430.27,429.84,429.88,1897.0,423.3001,423.3001,422.877,422.9164,1897.0
2024-03-20 11:25:00,429.86,429.87,429.48,429.61,2030.0,422.8967,422.9065,422.5229,422.6507,2030.0
2024-03-20 11:30:00,429.58,429.92,429.52,429.6,2028.0,422.6212,422.9557,422.5622,422.6409,2028.0
2024-03-20 11:35:00,429.99,430.17,429.75,429.75,1194.0,423.0246,423.2017,422.7885,422.7885,1194.0
2024-03-20 11:40:00,429.78,429.83,429.59,429.83,2978.0,422.818,422.8672,422.6311,422.8672,2978.0
2024-03-20 11:45:00,429.74,430.15,429.74,430.02,3848.0,422.7786,423.182,422.7786,423.0541,3848.0
2024-03-20 11:50:00,429.99,429.99,429.68,429.76,1100.0,423.0246,423.0246,422.7196,422.7983,1100.0
2024-03-20 11:55:00,429.74,429.9,429.65,429.87,820.0,422.7786,422.9361,422.6901,422.9065,820.0
2024-03-20 12:00:00,429.93,430.2,429.92,429.93,1165.0,422.9656,423.2312,422.9557,422.9656,1165.0
2024-03-20 12:05:00,429.91,430.03,429.51,429.52,1078.0,422.9459,423.0639,422.5524,422.5622,1078.0
2024-03-20 12:10:00,429.53,430.04,429.53,429.94,2730.0,422.572,423.0738,422.572,422.9754,2730.0
2024-03-20 12:15:00,430.0,430.05,429.94,430.04,1448.0,423.0344,423.0836,422.9754,423.0738,1448.0
2024-03-20 12:20:00,430.06,430.06,430.02,430.03,900.0,423.0935,423.0935,423.0541,423.0639,900.0
2024-03-20 12:25:00,429.88,429.93,429.73,429.9,2354.0,422.9164,422.9656,422.7688,422.9361,2354.0
2024-03-20 12:30:00,429.89,429.89,429.53,429.63,2171.0,422.9262,422.9262,422.572,422.6704,2171.0
2024-03-20 12:35:00,429.66,429.66,429.33,429.33,1503.0,422.6999,422.6999,422.3753,422.3753,1503.0
2024-03-20 12:40:00,429.15,429.18,428.83,429.18,710.0,422.1982,422.2277,421.8834,422.2277,710.0
2024-03-20 12:45:00,429.02,429.23,428.9,429.15,7719.0,422.0703,422.2769,421.9522,422.1982,7719.0
2024-03-20 12:50:00,429.13,429.36,428.88,429.12,2347.0,422.1785,422.4048,421.9326,422.1687,2347.0
2024-03-20 12:55:00,429.06,429.06,428.78,428.91,804.0,422.1097,422.1097,421.8342,421.9621,804.0
2024-03-20 13:00:00,428.91,428.91,428.6,428.61,846.0,421.9621,421.9621,421.6571,421.6669,846.0
2024-03-20 13:05:00,428.59,428.59,428.27,428.27,1494.0,421.6473,421.6473,421.3325,421.3325,1494.0
2024-03-20 13:10:00,428.18,428.18,427.94,428.08,1000.0,421.2439,421.2439,421.0078,421.1455,1000.0
2024-03-20 13:15:00,428.04,428.36,428.03,428.35,1587.0,421.1062,421.421,421.0963,421.4112,1587.0
2024-03-20 13:20:00,428.35,428.5,428.34,428.34,1551.0,421.4112,421.5587,421.4013,421.4013,1551.0
2024-03-20 13:25:00,428.46,428.51,428.46,428.48,600.0,421.5194,421.5686,421.5194,421.5391,600.0
2024-03-20 13:30:00,428.46,428.46,428.31,428.31,1143.0,421.5194,421.5194,421.3718,421.3718,1143.0
2024-03-20 13:35:00,428.16,428.19,428.11,428.19,900.0,421.2242,421.2538,421.175,421.2538,900.0
2024-03-20 13:40:00,428.07,428.07,427.83,427.95,1057.0,421.1357,421.1357,420.8996,421.0176,1057.0
2024-03-20 13:45:00,427.83,428.25,427.81,428.24,1989.0,420.8996,421.3128,420.8799,421.3029,1989.0
2024-03-20 13:50:00,428.3,428.3,428.27,428.28,200.0,421.362,421.362,421.3325,421.3423,200.0
2024-03-20 13:55:00,428.5,428.51,427.84,427.84,2641.0,421.5587,421.5686,420.9094,420.9094,2641.0
2024-03-20 14:00:00,428.12,430.62,428.02,430.5,4313.0,421.1849,423.6444,421.0865,423.5263,4313.0
2024-03-20 14:05:00,430.98,431.01,429.33,429.33,2216.0,423.9986,424.0281,422.3753,422.3753,2216.0
2024-03-20 14:10:00,429.82,430.55,429.8,429.89,1553.0,422.8573,423.5755,422.8377,422.9262,1553.0
2024-03-20 14:15:00,429.77,429.96,429.59,429.69,939.0,422.8082,422.9951,422.6311,422.7295,939.0
2024-03-20 14:20:00,429.58,430.11,429.51,429.83,2405.0,422.6212,423.1426,422.5524,422.8672,2405.0
2024-03-20 14:25:00,429.84,430.05,429.8,430.05,476.0,422.877,423.0836,422.8377,423.0836,476.0
2024-03-20 14:30:00,430.62,430.62,428.87,428.87,2873.0,423.6444,423.6444,421.9227,421.9227,2873.0
2024-03-20 14:35:00,429.22,430.75,429.04,430.49,2039.0,422.2671,423.7723,422.09,423.5165,2039.0
2024-03-20 14:40:00,430.4,430.96,430.14,430.58,3044.0,423.428,423.9789,423.1722,423.605,3044.0
2024-03-20 14:45:00,430.74,432.57,430.74,432.56,1058.0,423.7624,425.5628,423.7624,425.553,1058.0
2024-03-20 14:50:00,432.43,432.43,431.62,432.25,1844.0,425.4251,425.4251,424.6282,425.248,1844.0
2024-03-20 14:55:00,432.62,433.01,432.33,432.52,1987.0,425.612,425.9957,425.3267,425.5136,1987.0
2024-03-20 15:00:00,432.63,433.19,432.62,432.95,2300.0,425.6218,426.1728,425.612,425.9366,2300.0
2024-03-20 15:05:00,433.0,433.56,433.0,433.54,2031.0,425.9858,426.5368,425.9858,426.5171,2031.0
2024-03-20 15:10:00,433.54,433.54,432.35,432.55,2400.0,426.5171,426.5171,425.3464,425.5431,2400.0
2024-03-20 15:15:00,432.69,433.11,432.69,433.0,1806.0,425.6809,426.0941,425.6809,425.9858,1806.0
2024-03-20 15:20:00,433.18,433.31,432.93,433.22,2890.0,426.1629,426.2908,425.917,426.2023,2890.0
2024-03-20 15:25:00,433.54,433.8,433.25,433.62,3383.0,426.5171,426.7729,426.2318,426.5958,3383.0
2024-03-20 15:30:00,433.36,433.62,433.36,433.42,2434.0,426.34,426.5958,426.34,426.399,2434.0
2024-03-20 15:35:00,433.34,433.4,432.35,432.66,3189.0,426.3203,426.3794,425.3464,425.6513,3189.0
2024-03-20 15:40:00,432.61,432.76,432.04,432.08,5750.0,425.6022,425.7497,425.0414,425.0807,5750.0
2024-03-20 15:45:00,432.08,432.28,430.43,430.43,6242.0,425.0807,425.2775,423.4575,423.4575,6242.0
2024-03-20 15:50:00,431.17,431.51,430.95,430.97,7356.0,424.1855,424.52,423.969,423.9887,7356.0
2024-03-20 15:55:00,431.31,431.53,430.59,431.13,54433.0,424.3232,424.5396,423.6149,424.1461,54433.0
2024-03-21 09:30:00,431.0,434.0,429.71,434.0,6294.0,424.0182,426.9696,422.7491,426.9696,6294.0
2024-03-21 09:35:00,434.07,435.11,434.0,435.11,2647.0,427.0385,428.0617,426.9696,428.0617,2647.0
2024-03-21 09:40:00,435.62,436.58,435.54,436.37,823.0,428.5634,429.5078,428.4847,429.3012,823.0
2024-03-21 09:45:00,436.39,436.66,434.77,435.43,2323.0,429.3209,429.5865,427.7272,428.3765,2323.0
2024-03-21 09:50:00,435.69,435.77,434.44,435.02,4646.0,428.6323,428.711,427.4025,427.9731,4646.0
2024-03-21 09:55:00,435.04,435.9,434.7,435.73,2458.0,427.9928,428.8389,427.6583,428.6716,2458.0
2024-03-21 10:00:00,436.61,437.23,435.66,435.99,3150.0,429.5374,430.1473,428.6027,428.9274,3150.0
2024-03-21 10:05:00,435.8,436.58,435.8,436.38,5488.0,428.7405,429.5078,428.7405,429.3111,5488.0
2024-03-21 10:10:00,436.53,436.74,435.73,435.73,4161.0,429.4587,429.6652,428.6716,428.6716,4161.0
2024-03-21 10:15:00,435.33,435.75,435.33,435.57,587.0,428.2781,428.6913,428.2781,428.5142,587.0
2024-03-21 10:20:00,435.6,435.65,435.34,435.34,2150.0,428.5437,428.5929,428.2879,428.2879,2150.0
2024-03-21 10:25:00,435.35,435.45,435.11,435.12,600.0,428.2978,428.3961,428.0617,428.0715,600.0
2024-03-21 10:30:00,435.06,435.36,435.0,435.17,1094.0,428.0125,428.3076,427.9534,428.1207,1094.0
2024-03-21 10:35:00,435.3,435.43,434.89,435.13,2206.0,428.2486,428.3765,427.8452,428.0813,2206.0
2024-03-21 10:40:00,435.07,435.93,435.07,435.79,1448.0,428.0223,428.8684,428.0223,428.7306,1448.0
2024-03-21 10:45:00,435.8,436.04,435.31,435.31,1391.0,428.7405,428.9766,428.2584,428.2584,1391.0
2024-03-21 10:50:00,434.85,435.26,434.85,435.04,1509.0,427.8059,428.2092,427.8059,427.9928,1509.0
2024-03-21 10:55:00,435.04,435.56,435.03,435.53,1200.0,427.9928,428.5044,427.9829,428.4749,1200.0
2024-03-21 11:00:00,436.19,436.19,435.48,435.48,1901.0,429.1242,429.1242,428.4257,428.4257,1901.0
2024-03-21 11:05:00,435.56,435.92,435.56,435.65,970.0,428.5044,428.8585,428.5044,428.5929,970.0
2024-03-21 11:10:00,435.77,436.13,435.76,435.91,900.0,428.711,429.0651,428.7011,428.8487,900.0
2024-03-21 11:15:00,436.12,436.12,435.91,435.91,900.0,429.0553,429.0553,428.8487,428.8487,900.0
2024-03-21 11:20:00,435.86,435.87,435.4,435.41,589.0,428.7995,428.8093,428.347,428.3568,589.0
2024-03-21 11:25:00,435.17,435.21,434.9,435.18,1646.0,428.1207,428.16,427.8551,428.1305,1646.0
2024-03-21 11:30:00,435.25,435.94,435.25,435.92,1700.0,428.1994,428.8782,428.1994,428.8585,1700.0
2024-03-21 11:35:00,436.13,436.3,435.87,435.89,2225.0,429.0651,429.2324,428.8093,428.829,2225.0
2024-03-21 11:40:00,436.01,436.15,435.93,435.93,800.0,428.9471,429.0848,428.8684,428.8684,800.0
2024-03-21 11:45:00,435.99,435.99,435.74,435.9,17114.0,428.9274,428.9274,428.6814,428.8389,17114.0
2024-03-21 11:50:00,435.83,436.02,435.17,435.18,2248.0,428.77,428.9569,428.1207,428.1305,2248.0
2024-03-21 11:55:00,435.52,435.79,435.09,435.72,2057.0,428.465,428.7306,428.042,428.6618,2057.0
2024-03-21 12:00:00,435.32,435.48,435.22,435.37,600.0,428.2683,428.4257,428.1699,428.3174,600.0
2024-03-21 12:05:00,435.52,436.17,435.52,435.61,3151.0,428.465,429.1045,428.465,428.5536,3151.0
2024-03-21 12:10:00,435.81,435.96,435.81,435.93,956.0,428.7503,428.8979,428.7503,428.8684,956.0
2024-03-21 12:15:00,435.97,435.97,435.74,435.77,1761.0,428.9077,428.9077,428.6814,428.711,1761.0
2024-03-21 12:20:00,435.7,435.88,435.63,435.63,1869.0,428.6421,428.8192,428.5732,428.5732,1869.0
2024-03-21 12:25:00,435.57,436.2,435.49,435.99,1000.0,428.5142,429.134,428.4355,428.9274,1000.0
2024-03-21 12:30:00,436.13,436.36,435.77,435.86,2127.0,429.0651,429.2914,428.711,428.7995,2127.0
2024-03-21 12:35:00,435.94,435.94,435.93,435.94,200.0,428.8782,428.8782,428.8684,428.8782,200.0
2024-03-21 12:40:00,435.93,436.16,435.29,435.29,2413.0,428.8684,429.0946,428.2387,428.2387,2413.0
2024-03-21 12:45:00,435.45,435.59,435.45,435.59,200.0,428.3961,428.5339,428.3961,428.5339,200.0
2024-03-21 12:50:00,435.9,436.04,435.9,436.04,200.0,428.8389,428.9766,428.8389,428.9766,200.0
2024-03-21 12:55:00,436.04,436.04,435.85,435.9,688.0,428.9766,428.9766,428.7897,428.8389,688.0
2024-03-21 13:00:00,436.07,436.1,435.28,435.46,2679.0,429.0061,429.0356,428.2289,428.406,2679.0
2024-03-21 13:05:00,435.46,435.53,435.35,435.53,600.0,428.406,428.4749,428.2978,428.4749,600.0
2024-03-21 13:10:00,435.65,435.94,435.38,435.53,21994.0,428.5929,428.8782,428.3273,428.4749,21994.0
2024-03-21 13:15:00,435.81,436.06,435.8,435.81,1853.0,428.7503,428.9963,428.7405,428.7503,1853.0
2024-03-21 13:20:00,435.81,436.12,435.32,435.32,1584.0,428.7503,429.0553,428.2683,428.2683,1584.0
2024-03-21 13:25:00,435.64,436.14,435.63,435.95,1845.0,428.5831,429.075,428.5732,428.888,1845.0
2024-03-21 13:30:00,435.94,435.97,435.49,435.81,4304.0,428.8782,428.9077,428.4355,428.7503,4304.0
2024-03-21 13:35:00,435.81,435.94,435.7,435.94,1191.0,428.7503,428.8782,428.6421,428.8782,1191.0
2024-03-21 13:40:00,436.06,436.16,436.02,436.04,800.0,428.9963,429.0946,428.9569,428.9766,800.0
2024-03-21 13:45:00,436.06,436.37,436.06,436.12,2351.0,428.9963,429.3012,428.9963,429.0553,2351.0
2024-03-21 13:50:00,436.33,436.33,436.11,436.19,2035.0,429.2619,429.2619,429.0455,429.1242,2035.0
2024-03-21 13:55:00,436.01,436.31,436.01,436.22,631.0,428.9471,429.2422,428.9471,429.1537,631.0
2024-03-21 14:00:00,436.34,436.99,436.34,436.83,2686.0,429.2717,429.9112,429.2717,429.7538,2686.0
2024-03-21 14:05:00,436.84,436.84,436.39,436.56,2636.0,429.7636,429.7636,429.3209,429.4882,2636.0
2024-03-21 14:10:00,436.65,437.08,436.65,436.79,765.0,429.5767,429.9997,429.5767,429.7144,765.0
2024-03-21 14:15:00,436.91,436.98,436.45,436.45,1947.0,429.8325,429.9014,429.3799,429.3799,1947.0
2024-03-21 14:20:00,436.64,436.84,436.5,436.62,921.0,429.5669,429.7636,429.4291,429.5472,921.0
2024-03-21 14:25:00,436.75,436.84,436.72,436.76,2300.0,429.6751,429.7636,429.6456,429.6849,2300.0
2024-03-21 14:30:00,436.76,437.22,436.76,436.99,1949.0,429.6849,430.1375,429.6849,429.9112,1949.0
2024-03-21 14:35:00,436.96,436.96,436.77,436.86,2800.0,429.8817,429.8817,429.6948,429.7833,2800.0
2024-03-21 14:40:00,436.87,436.99,436.46,436.47,2395.0,429.7931,429.9112,429.3898,429.3996,2395.0
2024-03-21 14:45:00,436.47,436.48,436.34,436.46,2073.0,429.3996,429.4095,429.2717,429.3898,2073.0
2024-03-21 14:50:00,436.33,436.54,436.33,436.39,2200.0,429.2619,429.4685,429.2619,429.3209,2200.0
2024-03-21 14:55:00,436.38,436.64,436.34,436.35,1697.0,429.3111,429.5669,429.2717,429.2816,1697.0
2024-03-21 15:00:00,436.62,436.65,436.36,436.38,2005.0,429.5472,429.5767,429.2914,429.3111,2005.0
2024-03-21 15:05:00,436.6,436.8,436.6,436.66,1250.0,429.5275,429.7243,429.5275,429.5865,1250.0
2024-03-21 15:10:00,436.89,436.91,436.67,436.67,1583.0,429.8128,429.8325,429.5964,429.5964,1583.0
2024-03-21 15:15:00,436.7,436.79,436.7,436.79,596.0,429.6259,429.7144,429.6259,429.7144,596.0
2024-03-21 15:20:00,436.86,436.93,436.33,436.43,3237.0,429.7833,429.8522,429.2619,429.3603,3237.0
2024-03-21 15:25:00,436.47,436.55,436.36,436.45,6440.0,429.3996,429.4783,429.2914,429.3799,6440.0
2024-03-21 15:30:00,436.45,436.73,436.35,436.37,8385.0,429.3799,429.6554,429.2816,429.3012,8385.0
2024-03-21 15:35:00,436.31,436.5,436.0,436.34,3609.0,429.2422,429.4291,428.9372,429.2717,3609.0
2024-03-21 15:40:00,436.49,436.94,436.48,436.93,8530.0,429.4193,429.862,429.4095,429.8522,8530.0
2024-03-21 15:45:00,436.93,436.93,436.21,436.23,5919.0,429.8522,429.8522,429.1438,429.1635,5919.0
2024-03-21 15:50:00,436.44,436.63,436.34,436.44,6476.0,429.3701,429.557,429.2717,429.3701,6476.0
2024-03-21 15:55:00,436.5,436.59,435.52,435.85,19309.0,429.4291,429.5177,428.465,428.7897,19309.0
2024-03-22 09:30:00,436.48,436.48,434.42,434.48,4068.0,429.4095,429.4095,427.3828,427.4419,4068.0
2024-03-22 09:35:00,434.69,434.69,434.54,434.54,314.0,427.6485,427.6485,427.5009,427.5009,314.0
2024-03-22 09:40:00,434.54,434.54,434.54,434.54,0.0,427.5009,427.5009,427.5009,427.5009,0.0
2024-03-22 09:45:00,434.43,434.64,433.2,433.77,2013.0,427.3927,427.5993,426.1826,426.7434,2013.0
2024-03-22 09:50:00,433.47,434.63,433.47,434.63,2528.0,426.4482,427.5894,426.4482,427.5894,2528.0
2024-03-22 09:55:00,434.1,434.1,434.05,434.05,899.0,427.068,427.068,427.0188,427.0188,899.0
2024-03-22 10:00:00,434.26,434.47,433.59,433.79,2039.0,427.2254,427.432,426.5663,426.763,2039.0
2024-03-22 10:05:00,433.81,433.89,433.43,433.43,1309.0,426.7827,426.8614,426.4089,426.4089,1309.0
2024-03-22 10:10:00,433.38,433.38,432.9,432.9,793.0,426.3597,426.3597,425.8875,425.8875,793.0
2024-03-22 10:15:00,433.01,433.58,433.01,433.58,861.0,425.9957,426.5564,425.9957,426.5564,861.0
2024-03-22 10:20:00,433.36,433.63,433.32,433.32,1170.0,426.34,426.6056,426.3006,426.3006,1170.0
2024-03-22 10:25:00,433.22,433.27,433.03,433.27,1330.0,426.2023,426.2515,426.0153,426.2515,1330.0
2024-03-22 10:30:00,433.2,433.56,433.2,433.45,500.0,426.1826,426.5368,426.1826,426.4285,500.0
2024-03-22 10:35:00,433.5,433.91,433.5,433.69,700.0,426.4777,426.8811,426.4777,426.6647,700.0
2024-03-22 10:40:00,433.7,433.7,433.23,433.23,2064.0,426.6745,426.6745,426.2121,426.2121,2064.0
2024-03-22 10:45:00,433.2,433.2,432.87,433.11,800.0,426.1826,426.1826,425.8579,426.0941,800.0
2024-03-22 10:50:00,433.21,433.21,432.91,432.91,880.0,426.1924,426.1924,425.8973,425.8973,880.0
2024-03-22 10:55:00,432.87,432.87,432.87,432.87,100.0,425.8579,425.8579,425.8579,425.8579,100.0
2024-03-22 11:00:00,432.86,433.09,432.86,433.09,300.0,425.8481,426.0744,425.8481,426.0744,300.0
2024-03-22 11:05:00,433.05,433.05,432.3,432.31,3705.0,426.035,426.035,425.2972,425.307,3705.0
2024-03-22 11:10:00,432.28,432.4,432.22,432.4,853.0,425.2775,425.3956,425.2185,425.3956,853.0
2024-03-22 11:15:00,432.11,432.33,431.99,432.04,5698.0,425.1103,425.3267,424.9922,425.0414,5698.0
2024-03-22 11:20:00,432.23,432.25,431.58,431.88,6872.0,425.2283,425.248,424.5888,424.884,6872.0
2024-03-22 11:25:00,431.97,432.43,431.94,431.97,2707.0,424.9725,425.4251,424.943,424.9725,2707.0
2024-03-22 11:30:00,432.19,432.36,432.07,432.19,1503.0,425.189,425.3562,425.0709,425.189,1503.0
2024-03-22 11:35:00,432.18,432.68,432.16,432.68,428.0,425.1791,425.671,425.1594,425.671,428.0
2024-03-22 11:40:00,432.46,432.48,432.13,432.13,1300.0,425.4546,425.4743,425.1299,425.1299,1300.0
2024-03-22 11:45:00,431.99,431.99,431.48,431.49,2250.0,424.9922,424.9922,424.4905,424.5003,2250.0
2024-03-22 11:50:00,431.49,431.49,431.11,431.39,2600.0,424.5003,424.5003,424.1264,424.4019,2600.0
2024-03-22 11:55:00,431.29,431.55,431.06,431.49,2918.0,424.3035,424.5593,424.0773,424.5003,2918.0
2024-03-22 12:00:00,431.42,431.54,431.42,431.45,3382.0,424.4314,424.5495,424.4314,424.4609,3382.0
2024-03-22 12:05:00,431.58,431.62,431.57,431.62,400.0,424.5888,424.6282,424.579,424.6282,400.0
2024-03-22 12:10:00,431.47,431.55,431.3,431.31,1683.0,424.4806,424.5593,424.3134,424.3232,1683.0
2024-03-22 12:15:00,431.25,431.46,430.7,430.7,5273.0,424.2642,424.4708,423.7231,423.7231,5273.0
2024-03-22 12:20:00,430.67,431.3,430.66,431.3,3210.0,423.6936,424.3134,423.6837,424.3134,3210.0
2024-03-22 12:25:00,431.41,431.41,431.34,431.34,300.0,424.4216,424.4216,424.3527,424.3527,300.0
2024-03-22 12:30:00,431.24,431.24,431.12,431.12,779.0,424.2543,424.2543,424.1363,424.1363,779.0
2024-03-22 12:35:00,431.19,431.32,431.18,431.25,2606.0,424.2052,424.333,424.1953,424.2642,2606.0
2024-03-22 12:40:00,431.25,431.78,431.24,431.78,1300.0,424.2642,424.7856,424.2543,424.7856,1300.0
2024-03-22 12:45:00,431.64,431.98,431.63,431.88,1305.0,424.6479,424.9824,424.638,424.884,1305.0
2024-03-22 12:50:00,432.15,432.35,431.84,432.35,1303.0,425.1496,425.3464,424.8446,425.3464,1303.0
2024-03-22 12:55:00,432.16,432.53,432.14,432.34,1610.0,425.1594,425.5234,425.1398,425.3365,1610.0
2024-03-22 13:00:00,432.12,432.18,431.97,432.1,2514.0,425.1201,425.1791,424.9725,425.1004,2514.0
2024-03-22 13:05:00,432.22,432.22,431.97,431.98,813.0,425.2185,425.2185,424.9725,424.9824,813.0
2024-03-22 13:10:00,432.16,432.17,431.95,431.95,611.0,425.1594,425.1693,424.9528,424.9528,611.0
2024-03-22 13:15:00,432.18,432.9,432.18,432.9,1200.0,425.1791,425.8875,425.1791,425.8875,1200.0
2024-03-22 13:20:00,432.91,432.91,432.69,432.69,1158.0,425.8973,425.8973,425.6809,425.6809,1158.0
2024-03-22 13:25:00,432.69,432.69,432.69,432.69,0.0,425.6809,425.6809,425.6809,425.6809,0.0
2024-03-22 13:30:00,433.04,433.04,433.04,433.04,100.0,426.0252,426.0252,426.0252,426.0252,100.0
2024-03-22 13:35:00,432.91,432.91,432.52,432.53,2751.0,425.8973,425.8973,425.5136,425.5234,2751.0
2024-03-22 13:40:00,432.55,432.8,432.55,432.8,422.0,425.5431,425.7891,425.5431,425.7891,422.0
2024-03-22 13:45:00,432.81,432.81,432.56,432.63,2453.0,425.7989,425.7989,425.553,425.6218,2453.0
2024-03-22 13:50:00,432.63,432.63,432.63,432.63,0.0,425.6218,425.6218,425.6218,425.6218,0.0
2024-03-22 13:55:00,432.71,432.88,432.67,432.86,5503.0,425.7005,425.8678,425.6612,425.8481,5503.0
2024-03-22 14:00:00,432.66,432.85,432.64,432.73,733.0,425.6513,425.8383,425.6317,425.7202,733.0
2024-03-22 14:05:00,432.64,432.78,432.26,432.46,3147.0,425.6317,425.7694,425.2578,425.4546,3147.0
2024-03-22 14:10:00,432.29,432.57,432.22,432.22,1500.0,425.2873,425.5628,425.2185,425.2185,1500.0
2024-03-22 14:15:00,432.39,432.39,432.24,432.34,808.0,425.3857,425.3857,425.2381,425.3365,808.0
2024-03-22 14:20:00,432.3,432.46,432.27,432.42,1518.0,425.2972,425.4546,425.2677,425.4152,1518.0
2024-03-22 14:25:00,432.59,432.74,432.36,432.74,738.0,425.5825,425.73,425.3562,425.73,738.0
2024-03-22 14:30:00,432.91,432.91,432.4,432.4,1487.0,425.8973,425.8973,425.3956,425.3956,1487.0
2024-03-22 14:35:00,432.47,432.49,432.47,432.49,200.0,425.4644,425.4841,425.4644,425.4841,200.0
2024-03-22 14:40:00,432.48,432.48,432.18,432.32,1913.0,425.4743,425.4743,425.1791,425.3168,1913.0
2024-03-22 14:45:00,432.11,432.11,432.04,432.06,900.0,425.1103,425.1103,425.0414,425.0611,900.0
2024-03-22 14:50:00,432.08,432.36,432.08,432.34,900.0,425.0807,425.3562,425.0807,425.3365,900.0
2024-03-22 14:55:00,432.48,432.48,432.26,432.39,3569.0,425.4743,425.4743,425.2578,425.3857,3569.0
2024-03-22 15:00:00,432.23,432.23,431.56,431.56,3737.0,425.2283,425.2283,424.5692,424.5692,3737.0
2024-03-22 15:05:00,431.56,431.56,431.56,431.56,0.0,424.5692,424.5692,424.5692,424.5692,0.0
2024-03-22 15:10:00,431.66,431.66,430.85,430.91,3115.0,424.6675,424.6675,423.8707,423.9297,3115.0
2024-03-22 15:15:00,430.77,431.16,430.66,431.08,2700.0,423.792,424.1756,423.6837,424.0969,2700.0
2024-03-22 15:20:00,431.01,431.05,430.61,431.03,2718.0,424.0281,424.0674,423.6345,424.0477,2718.0
2024-03-22 15:25:00,431.2,431.33,431.07,431.33,1773.0,424.215,424.3429,424.0871,424.3429,1773.0
2024-03-22 15:30:00,431.39,431.41,430.94,430.94,1767.0,424.4019,424.4216,423.9592,423.9592,1767.0
2024-03-22 15:35:00,431.01,431.35,431.01,431.35,1200.0,424.0281,424.3626,424.0281,424.3626,1200.0
2024-03-22 15:40:00,431.36,431.76,431.36,431.76,2155.0,424.3724,424.7659,424.3724,424.7659,2155.0
2024-03-22 15:45:00,431.83,431.95,431.72,431.95,4131.0,424.8348,424.9528,424.7266,424.9528,4131.0
2024-03-22 15:50:00,432.02,432.54,431.35,431.41,5609.0,425.0217,425.5333,424.3626,424.4216,5609.0
2024-03-22 15:55:00,431.41,431.47,429.79,430.07,31591.0,424.4216,424.4806,422.8278,423.1033,31591.0
2024-03-25 09:30:00,429.05,430.48,429.05,430.48,2777.0,422.0998,423.5067,422.0998,423.5067,2777.0
2024-03-25 09:35:00,431.42,431.42,431.42,431.42,100.0,424.4314,424.4314,424.4314,424.4314,100.0
2024-03-25 09:40:00,431.17,431.96,431.16,431.95,4594.0,424.1855,424.9627,424.1756,424.9528,4594.0
2024-03-25 09:45:00,432.02,432.02,430.29,430.87,1632.0,425.0217,425.0217,423.3197,423.8903,1632.0
2024-03-25 09:50:00,430.86,431.02,430.63,430.68,969.0,423.8805,424.0379,423.6542,423.7034,969.0
2024-03-25 09:55:00,431.07,431.07,431.02,431.02,200.0,424.0871,424.0871,424.0379,424.0379,200.0
2024-03-25 10:00:00,430.48,431.19,430.47,430.74,1406.0,423.5067,424.2052,423.4968,423.7624,1406.0
2024-03-25 10:05:00,430.96,431.03,430.52,430.84,3247.0,423.9789,424.0477,423.546,423.8608,3247.0
2024-03-25 10:10:00,430.77,431.67,430.77,431.67,1477.0,423.792,424.6774,423.792,424.6774,1477.0
2024-03-25 10:15:00,431.53,431.53,431.52,431.52,200.0,424.5396,424.5396,424.5298,424.5298,200.0
2024-03-25 10:20:00,431.56,431.56,431.55,431.55,209.0,424.5692,424.5692,424.5593,424.5593,209.0
2024-03-25 10:25:00,431.91,432.09,430.52,430.52,16063.0,424.9135,425.0906,423.546,423.546,16063.0
2024-03-25 10:30:00,431.22,432.01,431.22,431.62,1902.0,424.2347,425.0119,424.2347,424.6282,1902.0
2024-03-25 10:35:00,431.22,431.32,430.57,431.04,1010.0,424.2347,424.333,423.5952,424.0576,1010.0
2024-03-25 10:40:00,431.56,431.84,430.83,430.84,3280.0,424.5692,424.8446,423.851,423.8608,3280.0
2024-03-25 10:45:00,430.85,431.6,430.31,431.6,3557.0,423.8707,424.6085,423.3394,424.6085,3557.0
2024-03-25 10:50:00,431.71,432.02,431.33,432.02,2748.0,424.7167,425.0217,424.3429,425.0217,2748.0
2024-03-25 10:55:00,432.18,432.35,432.17,432.31,1914.0,425.1791,425.3464,425.1693,425.307,1914.0
2024-03-25 11:00:00,432.63,432.63,431.96,432.32,1296.0,425.6218,425.6218,424.9627,425.3168,1296.0
2024-03-25 11:05:00,432.32,432.41,432.12,432.34,530.0,425.3168,425.4054,425.1201,425.3365,530.0
2024-03-25 11:10:00,432.58,432.58,432.41,432.42,476.0,425.5726,425.5726,425.4054,425.4152,476.0
2024-03-25 11:15:00,432.41,432.65,432.23,432.63,2154.0,425.4054,425.6415,425.2283,425.6218,2154.0
2024-03-25 11:20:00,432.37,432.63,432.36,432.45,524.0,425.366,425.6218,425.3562,425.4447,524.0
2024-03-25 11:25:00,432.45,432.52,432.38,432.52,962.0,425.4447,425.5136,425.3759,425.5136,962.0
2024-03-25 11:30:00,432.52,432.89,432.38,432.67,4184.0,425.5136,425.8776,425.3759,425.6612,4184.0
2024-03-25 11:35:00,432.86,432.86,432.67,432.86,480.0,425.8481,425.8481,425.6612,425.8481,480.0
2024-03-25 11:40:00,432.73,433.02,432.73,432.96,923.0,425.7202,426.0055,425.7202,425.9465,923.0
2024-03-25 11:45:00,432.78,432.78,432.6,432.62,1069.0,425.7694,425.7694,425.5923,425.612,1069.0
2024-03-25 11:50:00,432.59,432.59,432.59,432.59,100.0,425.5825,425.5825,425.5825,425.5825,100.0
2024-03-25 11:55:00,432.54,432.74,432.54,432.74,452.0,425.5333,425.73,425.5333,425.73,452.0
2024-03-25 12:00:00,432.59,432.59,432.58,432.59,100.0,425.5825,425.5825,425.5726,425.5825,100.0
2024-03-25 12:05:00,432.59,432.84,432.58,432.83,1172.0,425.5825,425.8284,425.5726,425.8186,1172.0
2024-03-25 12:10:00,432.87,432.95,432.72,432.73,1200.0,425.8579,425.9366,425.7104,425.7202,1200.0
2024-03-25 12:15:00,432.78,432.79,432.78,432.78,300.0,425.7694,425.7792,425.7694,425.7694,300.0
2024-03-25 12:20:00,432.69,432.98,432.69,432.97,906.0,425.6809,425.9662,425.6809,425.9563,906.0
2024-03-25 12:25:00,432.98,433.12,432.88,433.12,3635.0,425.9662,426.1039,425.8678,426.1039,3635.0
2024-03-25 12:30:00,432.89,433.08,432.89,433.07,995.0,425.8776,426.0645,425.8776,426.0547,995.0
2024-03-25 12:35:00,433.08,433.08,432.75,432.87,2111.0,426.0645,426.0645,425.7399,425.8579,2111.0
2024-03-25 12:40:00,433.0,433.0,432.38,432.39,1757.0,425.9858,425.9858,425.3759,425.3857,1757.0
2024-03-25 12:45:00,432.52,432.57,432.52,432.56,699.0,425.5136,425.5628,425.5136,425.553,699.0
2024-03-25 12:50:00,432.31,432.39,432.23,432.39,945.0,425.307,425.3857,425.2283,425.3857,945.0
2024-03-25 12:55:00,432.44,432.45,432.25,432.25,221.0,425.4349,425.4447,425.248,425.248,221.0
2024-03-25 13:00:00,432.44,432.44,432.43,432.44,100.0,425.4349,425.4349,425.4251,425.4349,100.0
2024-03-25 13:05:00,432.63,432.76,432.63,432.76,800.0,425.6218,425.7497,425.6218,425.7497,800.0
2024-03-25 13:10:00,432.91,432.91,432.91,432.91,100.0,425.8973,425.8973,425.8973,425.8973,100.0
2024-03-25 13:15:00,432.86,432.89,432.64,432.76,1762.0,425.8481,425.8776,425.6317,425.7497,1762.0
2024-03-25 13:20:00,432.9,433.04,432.61,432.62,1202.0,425.8875,426.0252,425.6022,425.612,1202.0
2024-03-25 13:25:00,432.73,432.73,432.73,432.73,200.0,425.7202,425.7202,425.7202,425.7202,200.0
2024-03-25 13:30:00,432.64,432.64,432.19,432.19,2222.0,425.6317,425.6317,425.189,425.189,2222.0
2024-03-25 13:35:00,432.5,432.5,432.05,432.26,3140.0,425.4939,425.4939,425.0512,425.2578,3140.0
2024-03-25 13:40:00,432.28,432.6,432.27,432.44,800.0,425.2775,425.5923,425.2677,425.4349,800.0
2024-03-25 13:45:00,432.44,432.49,432.23,432.49,900.0,425.4349,425.4841,425.2283,425.4841,900.0
2024-03-25 13:50:00,432.43,432.43,431.71,431.73,1585.0,425.4251,425.4251,424.7167,424.7364,1585.0
2024-03-25 13:55:00,431.58,431.79,431.58,431.78,600.0,424.5888,424.7954,424.5888,424.7856,600.0
2024-03-25 14:00:00,431.79,431.92,431.58,431.82,1110.0,424.7954,424.9233,424.5888,424.8249,1110.0
2024-03-25 14:05:00,431.82,431.82,431.45,431.49,2359.0,424.8249,424.8249,424.4609,424.5003,2359.0
2024-03-25 14:10:00,431.69,431.72,431.48,431.65,1203.0,424.6971,424.7266,424.4905,424.6577,1203.0
2024-03-25 14:15:00,431.65,432.05,431.64,431.89,2811.0,424.6577,425.0512,424.6479,424.8938,2811.0
2024-03-25 14:20:00,431.89,432.1,431.88,432.1,700.0,424.8938,425.1004,424.884,425.1004,700.0
2024-03-25 14:25:00,432.2,432.2,432.02,432.15,607.0,425.1988,425.1988,425.0217,425.1496,607.0
2024-03-25 14:30:00,432.14,432.14,432.08,432.09,400.0,425.1398,425.1398,425.0807,425.0906,400.0
2024-03-25 14:35:00,431.99,432.08,431.38,431.38,4167.0,424.9922,425.0807,424.3921,424.3921,4167.0
2024-03-25 14:40:00,431.61,431.61,431.25,431.25,668.0,424.6184,424.6184,424.2642,424.2642,668.0
2024-03-25 14:45:00,431.25,431.29,430.61,430.79,2571.0,424.2642,424.3035,423.6345,423.8116,2571.0
2024-03-25 14:50:00,430.63,431.08,430.55,431.08,2803.0,423.6542,424.0969,423.5755,424.0969,2803.0
2024-03-25 14:55:00,431.08,431.41,431.01,431.27,1859.0,424.0969,424.4216,424.0281,424.2839,1859.0
2024-03-25 15:00:00,431.41,431.42,431.19,431.33,1498.0,424.4216,424.4314,424.2052,424.3429,1498.0
2024-03-25 15:05:00,431.19,431.4,431.09,431.38,2547.0,424.2052,424.4118,424.1068,424.3921,2547.0
2024-03-25 15:10:00,431.48,431.48,431.15,431.41,1142.0,424.4905,424.4905,424.1658,424.4216,1142.0
2024-03-25 15:15:00,431.52,431.52,430.91,431.02,1795.0,424.5298,424.5298,423.9297,424.0379,1795.0
2024-03-25 15:20:00,431.05,431.22,431.0,431.06,2334.0,424.0674,424.2347,424.0182,424.0773,2334.0
2024-03-25 15:25:00,430.9,431.13,430.88,431.13,1902.0,423.9199,424.1461,423.9002,424.1461,1902.0
2024-03-25 15:30:00,431.18,431.25,431.07,431.09,2068.0,424.1953,424.2642,424.0871,424.1068,2068.0
2024-03-25 15:35:00,431.03,431.61,431.03,431.61,1597.0,424.0477,424.6184,424.0477,424.6184,1597.0
2024-03-25 15:40:00,431.76,432.02,431.75,431.75,3509.0,424.7659,425.0217,424.7561,424.7561,3509.0
2024-03-25 15:45:00,431.76,431.76,431.48,431.55,3744.0,424.7659,424.7659,424.4905,424.5593,3744.0
2024-03-25 15:50:00,431.39,431.49,431.09,431.43,4950.0,424.4019,424.5003,424.1068,424.4413,4950.0
2024-03-25 15:55:00,431.48,431.75,431.07,431.22,35092.0,424.4905,424.7561,424.0871,424.2347,35092.0
2024-03-26 09:30:00,431.67,431.71,431.67,431.71,2712.0,424.6774,424.7167,424.6774,424.7167,2712.0
2024-03-26 09:35:00,431.71,431.71,431.71,431.71,0.0,424.7167,424.7167,424.7167,424.7167,0.0
2024-03-26 09:40:00,431.78,432.26,431.76,432.26,1795.0,424.7856,425.2578,424.7659,425.2578,1795.0
2024-03-26 09:45:00,432.06,432.9,432.06,432.9,2440.0,425.0611,425.8875,425.0611,425.8875,2440.0
2024-03-26 09:50:00,432.9,432.9,432.9,432.9,0.0,425.8875,425.8875,425.8875,425.8875,0.0
2024-03-26 09:55:00,432.69,433.31,432.68,433.07,1200.0,425.6809,426.2908,425.671,426.0547,1200.0
2024-03-26 10:00:00,432.71,432.71,432.07,432.1,401.0,425.7005,425.7005,425.0709,425.1004,401.0
2024-03-26 10:05:00,432.06,433.34,432.06,433.18,1828.0,425.0611,426.3203,425.0611,426.1629,1828.0
2024-03-26 10:10:00,432.96,433.86,432.95,433.47,774.0,425.9465,426.8319,425.9366,426.4482,774.0
2024-03-26 10:15:00,433.32,433.72,433.2,433.32,1717.0,426.3006,426.6942,426.1826,426.3006,1717.0
2024-03-26 10:20:00,433.59,433.59,432.87,432.87,1876.0,426.5663,426.5663,425.8579,425.8579,1876.0
2024-03-26 10:25:00,433.4,434.06,433.3,433.58,1082.0,426.3794,427.0287,426.281,426.5564,1082.0
2024-03-26 10:30:00,433.82,433.82,432.98,433.69,1767.0,426.7926,426.7926,425.9662,426.6647,1767.0
2024-03-26 10:35:00,432.98,433.47,432.75,433.47,1495.0,425.9662,426.4482,425.7399,426.4482,1495.0
2024-03-26 10:40:00,433.48,433.79,433.22,433.29,837.0,426.4581,426.763,426.2023,426.2711,837.0
2024-03-26 10:45:00,433.56,433.56,432.73,432.74,1792.0,426.5368,426.5368,425.7202,425.73,1792.0
2024-03-26 10:50:00,433.04,433.34,432.73,433.34,532.0,426.0252,426.3203,425.7202,426.3203,532.0
2024-03-26 10:55:00,433.01,433.48,432.72,433.48,650.0,425.9957,426.4581,425.7104,426.4581,650.0
2024-03-26 11:00:00,434.07,434.07,433.51,433.78,1029.0,427.0385,427.0385,426.4876,426.7532,1029.0
2024-03-26 11:05:00,433.77,433.77,433.18,433.43,719.0,426.7434,426.7434,426.1629,426.4089,719.0
2024-03-26 11:10:00,433.18,433.59,432.78,432.78,1520.0,426.1629,426.5663,425.7694,425.7694,1520.0
2024-03-26 11:15:00,432.73,432.81,432.35,432.36,1052.0,425.7202,425.7989,425.3464,425.3562,1052.0
2024-03-26 11:20:00,433.26,433.26,432.62,432.81,2245.0,426.2416,426.2416,425.612,425.7989,2245.0
2024-03-26 11:25:00,433.08,433.14,432.69,433.07,1113.0,426.0645,426.1236,425.6809,426.0547,1113.0
2024-03-26 11:30:00,432.56,432.7,432.51,432.51,480.0,425.553,425.6907,425.5038,425.5038,480.0
2024-03-26 11:35:00,432.75,432.75,432.19,432.4,1104.0,425.7399,425.7399,425.189,425.3956,1104.0
2024-03-26 11:40:00,432.2,432.41,432.18,432.18,303.0,425.1988,425.4054,425.1791,425.1791,303.0
2024-03-26 11:45:00,432.67,432.67,432.53,432.53,504.0,425.6612,425.6612,425.5234,425.5234,504.0
2024-03-26 11:50:00,432.89,433.03,432.68,432.95,963.0,425.8776,426.0153,425.671,425.9366,963.0
2024-03-26 11:55:00,432.92,433.08,432.91,433.08,275.0,425.9071,426.0645,425.8973,426.0645,275.0
2024-03-26 12:00:00,432.98,433.22,432.95,432.96,777.0,425.9662,426.2023,425.9366,425.9465,777.0
2024-03-26 12:05:00,432.63,432.66,432.11,432.41,2838.0,425.6218,425.6513,425.1103,425.4054,2838.0
2024-03-26 12:10:00,432.73,432.87,432.72,432.87,463.0,425.7202,425.8579,425.7104,425.8579,463.0
2024-03-26 12:15:00,432.8,432.81,432.76,432.77,335.0,425.7891,425.7989,425.7497,425.7596,335.0
2024-03-26 12:20:00,432.99,433.51,432.97,433.41,1694.0,425.976,426.4876,425.9563,426.3892,1694.0
2024-03-26 12:25:00,433.53,433.66,433.53,433.66,242.0,426.5072,426.6351,426.5072,426.6351,242.0
2024-03-26 12:30:00,433.55,433.8,433.41,433.5,3300.0,426.5269,426.7729,426.3892,426.4777,3300.0
2024-03-26 12:35:00,433.49,433.49,433.49,433.49,164.0,426.4679,426.4679,426.4679,426.4679,164.0
2024-03-26 12:40:00,433.48,433.85,433.48,433.73,1750.0,426.4581,426.8221,426.4581,426.704,1750.0
2024-03-26 12:45:00,433.65,433.93,433.65,433.93,424.0,426.6253,426.9008,426.6253,426.9008,424.0
2024-03-26 12:50:00,433.89,433.92,433.89,433.92,328.0,426.8614,426.8909,426.8614,426.8909,328.0
2024-03-26 12:55:00,434.18,434.21,433.91,433.91,1474.0,427.1467,427.1762,426.8811,426.8811,1474.0
2024-03-26 13:00:00,434.11,434.11,433.91,433.92,528.0,427.0779,427.0779,426.8811,426.8909,528.0
2024-03-26 13:05:00,434.13,434.15,433.78,433.78,1586.0,427.0975,427.1172,426.7532,426.7532,1586.0
2024-03-26 13:10:00,433.78,433.78,433.78,433.78,0.0,426.7532,426.7532,426.7532,426.7532,0.0
2024-03-26 13:15:00,433.72,433.72,433.05,433.05,817.0,426.6942,426.6942,426.035,426.035,817.0
2024-03-26 13:20:00,433.0,433.24,432.95,433.24,1245.0,425.9858,426.2219,425.9366,426.2219,1245.0
2024-03-26 13:25:00,432.96,433.19,432.95,433.18,2190.0,425.9465,426.1728,425.9366,426.1629,2190.0
2024-03-26 13:30:00,433.25,433.25,433.04,433.04,1111.0,426.2318,426.2318,426.0252,426.0252,1111.0
2024-03-26 13:35:00,433.06,433.09,432.55,432.55,930.0,426.0449,426.0744,425.5431,425.5431,930.0
2024-03-26 13:40:00,432.97,433.22,432.97,432.99,1300.0,425.9563,426.2023,425.9563,425.976,1300.0
2024-03-26 13:45:00,432.79,432.85,432.75,432.78,438.0,425.7792,425.8383,425.7399,425.7694,438.0
2024-03-26 13:50:00,432.77,432.96,432.76,432.95,337.0,425.7596,425.9465,425.7497,425.9366,337.0
2024-03-26 13:55:00,432.94,432.95,432.94,432.94,176.0,425.9268,425.9366,425.9268,425.9268,176.0
2024-03-26 14:00:00,432.94,433.4,432.94,433.4,1144.0,425.9268,426.3794,425.9268,426.3794,1144.0
2024-03-26 14:05:00,433.41,433.41,433.27,433.28,271.0,426.3892,426.3892,426.2515,426.2613,271.0
2024-03-26 14:10:00,433.24,433.33,433.12,433.33,1418.0,426.2219,426.3105,426.1039,426.3105,1418.0
2024-03-26 14:15:00,433.35,433.36,433.31,433.31,326.0,426.3302,426.34,426.2908,426.2908,326.0
2024-03-26 14:20:00,433.41,433.41,433.16,433.35,373.0,426.3892,426.3892,426.1432,426.3302,373.0
2024-03-26 14:25:00,433.21,433.21,433.21,433.21,215.0,426.1924,426.1924,426.1924,426.1924,215.0
2024-03-26 14:30:00,433.17,433.41,433.17,433.19,1047.0,426.1531,426.3892,426.1531,426.1728,1047.0
2024-03-26 14:35:00,433.37,433.37,433.28,433.33,958.0,426.3498,426.3498,426.2613,426.3105,958.0
2024-03-26 14:40:00,433.2,433.28,433.18,433.25,2551.0,426.1826,426.2613,426.1629,426.2318,2551.0
2024-03-26 14:45:00,433.15,433.15,432.37,432.65,689.0,426.1334,426.1334,425.366,425.6415,689.0
2024-03-26 14:50:00,432.85,432.93,432.51,432.93,2271.0,425.8383,425.917,425.5038,425.917,2271.0
2024-03-26 14:55:00,432.77,433.23,432.77,433.01,3090.0,425.7596,426.2121,425.7596,425.9957,3090.0
2024-03-26 15:00:00,432.68,432.73,432.68,432.73,509.0,425.671,425.7202,425.671,425.7202,509.0
2024-03-26 15:05:00,432.55,432.55,432.55,432.55,123.0,425.5431,425.5431,425.5431,425.5431,123.0
2024-03-26 15:10:00,432.68,432.74,432.68,432.74,307.0,425.671,425.73,425.671,425.73,307.0
2024-03-26 15:15:00,432.49,432.9,432.49,432.79,931.0,425.4841,425.8875,425.4841,425.7792,931.0
2024-03-26 15:20:00,432.8,432.97,432.8,432.96,464.0,425.7891,425.9563,425.7891,425.9465,464.0
2024-03-26 15:25:00,432.98,432.99,432.36,432.5,4480.0,425.9662,425.976,425.3562,425.4939,4480.0
2024-03-26 15:30:00,432.4,432.41,432.02,432.08,1097.0,425.3956,425.4054,425.0217,425.0807,1097.0
2024-03-26 15:35:00,432.29,432.43,432.28,432.43,1212.0,425.2873,425.4251,425.2775,425.4251,1212.0
2024-03-26 15:40:00,432.39,432.77,432.39,432.42,7038.0,425.3857,425.7596,425.3857,425.4152,7038.0
2024-03-26 15:45:00,432.25,432.26,431.53,431.62,1878.0,425.248,425.2578,424.5396,424.6282,1878.0
2024-03-26 15:50:00,431.63,431.84,431.47,431.79,1925.0,424.638,424.8446,424.4806,424.7954,1925.0
2024-03-26 15:55:00,431.93,431.99,430.86,431.6,19966.0,424.9332,424.9922,423.8805,424.6085,19966.0
2024-03-27 09:30:00,435.52,437.02,430.86,435.57,13683.0,428.465,429.9407,423.8805,428.5142,13683.0
2024-03-27 09:35:00,435.56,437.8,435.52,437.8,700.0,428.5044,430.7081,428.465,430.7081,700.0
2024-03-27 09:40:00,437.12,438.0,436.99,437.72,3046.0,430.0391,430.9048,429.9112,430.6294,3046.0
2024-03-27 09:45:00,438.0,438.0,435.9,437.17,7155.0,430.9048,430.9048,428.8389,430.0883,7155.0
2024-03-27 09:50:00,437.17,437.33,436.46,437.25,2452.0,430.0883,430.2457,429.3898,430.167,2452.0
2024-03-27 09:55:00,436.42,437.93,436.41,437.93,1306.0,429.3504,430.836,429.3406,430.836,1306.0
2024-03-27 10:00:00,437.57,437.57,436.41,436.41,1843.0,430.4818,430.4818,429.3406,429.3406,1843.0
2024-03-27 10:05:00,436.18,436.4,435.85,435.93,1835.0,429.1143,429.3308,428.7897,428.8684,1835.0
2024-03-27 10:10:00,435.62,435.75,434.31,434.64,2716.0,428.5634,428.6913,427.2746,427.5993,2716.0
2024-03-27 10:15:00,434.7,434.75,434.23,434.26,2125.0,427.6583,427.7075,427.1959,427.2254,2125.0
2024-03-27 10:20:00,434.45,434.45,433.61,433.61,1622.0,427.4123,427.4123,426.586,426.586,1622.0
2024-03-27 10:25:00,433.8,433.82,433.72,433.72,1122.0,426.7729,426.7926,426.6942,426.6942,1122.0
2024-03-27 10:30:00,433.83,434.38,433.82,434.31,1516.0,426.8024,427.3435,426.7926,427.2746,1516.0
2024-03-27 10:35:00,434.35,434.35,434.19,434.19,1444.0,427.314,427.314,427.1566,427.1566,1444.0
2024-03-27 10:40:00,434.03,434.31,433.39,433.69,3206.0,426.9991,427.2746,426.3695,426.6647,3206.0
2024-03-27 10:45:00,433.73,433.76,433.26,433.3,2042.0,426.704,426.7335,426.2416,426.281,2042.0
2024-03-27 10:50:00,433.08,433.29,433.07,433.29,1372.0,426.0645,426.2711,426.0547,426.2711,1372.0
2024-03-27 10:55:00,433.29,433.49,433.13,433.13,1222.0,426.2711,426.4679,426.1137,426.1137,1222.0
2024-03-27 11:00:00,433.33,433.68,433.32,433.52,2345.0,426.3105,426.6548,426.3006,426.4974,2345.0
2024-03-27 11:05:00,433.3,433.75,433.29,433.56,2631.0,426.281,426.7237,426.2711,426.5368,2631.0
2024-03-27 11:10:00,433.52,433.71,433.09,433.33,5582.0,426.4974,426.6843,426.0744,426.3105,5582.0
2024-03-27 11:15:00,433.42,433.86,433.32,433.82,3929.0,426.399,426.8319,426.3006,426.7926,3929.0
2024-03-27 11:20:00,433.32,434.01,433.29,434.0,1527.0,426.3006,426.9795,426.2711,426.9696,1527.0
2024-03-27 11:25:00,433.81,433.81,433.81,433.81,300.0,426.7827,426.7827,426.7827,426.7827,300.0
2024-03-27 11:30:00,433.59,433.82,433.59,433.8,1056.0,426.5663,426.7926,426.5663,426.7729,1056.0
2024-03-27 11:35:00,433.8,434.17,433.58,434.0,2700.0,426.7729,427.1369,426.5564,426.9696,2700.0
2024-03-27 11:40:00,433.87,434.21,433.87,434.21,1471.0,426.8417,427.1762,426.8417,427.1762,1471.0
2024-03-27 11:45:00,434.19,434.45,434.19,434.31,500.0,427.1566,427.4123,427.1566,427.2746,500.0
2024-03-27 11:50:00,434.03,434.03,434.01,434.01,1404.0,426.9991,426.9991,426.9795,426.9795,1404.0
2024-03-27 11:55:00,434.06,434.06,433.89,433.89,300.0,427.0287,427.0287,426.8614,426.8614,300.0
2024-03-27 12:00:00,433.79,433.79,433.22,433.34,1880.0,426.763,426.763,426.2023,426.3203,1880.0
2024-03-27 12:05:00,433.41,433.71,433.28,433.48,500.0,426.3892,426.6843,426.2613,426.4581,500.0
2024-03-27 12:10:00,433.48,433.48,433.48,433.48,0.0,426.4581,426.4581,426.4581,426.4581,0.0
2024-03-27 12:15:00,433.34,433.49,433.32,433.32,2398.0,426.3203,426.4679,426.3006,426.3006,2398.0
2024-03-27 12:20:00,433.29,433.61,433.29,433.61,1047.0,426.2711,426.586,426.2711,426.586,1047.0
2024-03-27 12:25:00,434.04,434.04,434.04,434.04,100.0,427.009,427.009,427.009,427.009,100.0
2024-03-27 12:30:00,433.9,433.9,433.44,433.47,2167.0,426.8713,426.8713,426.4187,426.4482,2167.0
2024-03-27 12:35:00,433.6,433.6,433.59,433.6,100.0,426.5761,426.5761,426.5663,426.5761,100.0
2024-03-27 12:40:00,433.52,433.96,433.38,433.57,1957.0,426.4974,426.9303,426.3597,426.5466,1957.0
2024-03-27 12:45:00,433.85,433.85,433.61,433.61,200.0,426.8221,426.8221,426.586,426.586,200.0
2024-03-27 12:50:00,433.98,433.98,433.97,433.98,300.0,426.95,426.95,426.9401,426.95,300.0
2024-03-27 12:55:00,433.67,433.99,433.57,433.58,1998.0,426.645,426.9598,426.5466,426.5564,1998.0
2024-03-27 13:00:00,433.56,433.88,433.55,433.88,617.0,426.5368,426.8516,426.5269,426.8516,617.0
2024-03-27 13:05:00,433.41,433.65,433.25,433.25,1394.0,426.3892,426.6253,426.2318,426.2318,1394.0
2024-03-27 13:10:00,433.44,433.62,433.37,433.62,610.0,426.4187,426.5958,426.3498,426.5958,610.0
2024-03-27 13:15:00,433.64,433.76,433.64,433.75,300.0,426.6155,426.7335,426.6155,426.7237,300.0
2024-03-27 13:20:00,433.77,434.03,433.5,434.03,1015.0,426.7434,426.9991,426.4777,426.9991,1015.0
2024-03-27 13:25:00,433.78,434.09,433.77,433.98,419.0,426.7532,427.0582,426.7434,426.95,419.0
2024-03-27 13:30:00,434.09,434.3,433.91,433.92,1000.0,427.0582,427.2648,426.8811,426.8909,1000.0
2024-03-27 13:35:00,433.97,434.09,433.97,434.09,500.0,426.9401,427.0582,426.9401,427.0582,500.0
2024-03-27 13:40:00,433.98,433.98,433.64,433.66,1106.0,426.95,426.95,426.6155,426.6351,1106.0
2024-03-27 13:45:00,433.91,433.91,433.91,433.91,300.0,426.8811,426.8811,426.8811,426.8811,300.0
2024-03-27 13:50:00,433.94,434.13,433.76,433.99,1048.0,426.9106,427.0975,426.7335,426.9598,1048.0
2024-03-27 13:55:00,434.28,434.28,433.7,433.7,528.0,427.2451,427.2451,426.6745,426.6745,528.0
2024-03-27 14:00:00,434.09,434.47,434.0,434.0,2452.0,427.0582,427.432,426.9696,426.9696,2452.0
2024-03-27 14:05:00,434.21,434.48,433.86,433.99,4214.0,427.1762,427.4419,426.8319,426.9598,4214.0
2024-03-27 14:10:00,434.09,434.19,433.97,434.19,697.0,427.0582,427.1566,426.9401,427.1566,697.0
2024-03-27 14:15:00,434.25,434.48,434.24,434.46,700.0,427.2156,427.4419,427.2057,427.4222,700.0
2024-03-27 14:20:00,434.53,434.53,434.19,434.19,11836.0,427.491,427.491,427.1566,427.1566,11836.0
2024-03-27 14:25:00,434.16,434.16,434.15,434.16,300.0,427.127,427.127,427.1172,427.127,300.0
2024-03-27 14:30:00,434.19,434.41,434.1,434.41,1799.0,427.1566,427.373,427.068,427.373,1799.0
2024-03-27 14:35:00,434.28,434.5,434.27,434.5,2910.0,427.2451,427.4615,427.2353,427.4615,2910.0
2024-03-27 14:40:00,434.5,434.75,434.34,434.75,2598.0,427.4615,427.7075,427.3041,427.7075,2598.0
2024-03-27 14:45:00,434.77,434.97,434.48,434.84,1450.0,427.7272,427.9239,427.4419,427.796,1450.0
2024-03-27 14:50:00,434.81,434.85,434.8,434.85,400.0,427.7665,427.8059,427.7567,427.8059,400.0
2024-03-27 14:55:00,434.84,434.84,434.26,434.29,3826.0,427.796,427.796,427.2254,427.2549,3826.0
2024-03-27 15:00:00,434.13,434.13,434.06,434.06,800.0,427.0975,427.0975,427.0287,427.0287,800.0
2024-03-27 15:05:00,433.88,434.11,433.64,434.11,3065.0,426.8516,427.0779,426.6155,427.0779,3065.0
2024-03-27 15:10:00,434.01,434.01,433.73,433.73,1008.0,426.9795,426.9795,426.704,426.704,1008.0
2024-03-27 15:15:00,433.8,434.07,433.61,433.81,800.0,426.7729,427.0385,426.586,426.7827,800.0
2024-03-27 15:20:00,433.58,434.34,433.58,434.34,1098.0,426.5564,427.3041,426.5564,427.3041,1098.0
2024-03-27 15:25:00,434.23,434.97,434.23,434.97,1462.0,427.1959,427.9239,427.1959,427.9239,1462.0
2024-03-27 15:30:00,435.07,435.07,434.85,434.86,1156.0,428.0223,428.0223,427.8059,427.8157,1156.0
2024-03-27 15:35:00,435.09,435.34,434.61,435.25,10891.0,428.042,428.2879,427.5698,428.1994,10891.0
2024-03-27 15:40:00,435.29,436.03,435.21,436.0,4697.0,428.2387,428.9668,428.16,428.9372,4697.0
2024-03-27 15:45:00,435.79,435.79,435.24,435.43,4605.0,428.7306,428.7306,428.1895,428.3765,4605.0
2024-03-27 15:50:00,435.5,435.94,435.18,435.6,8712.0,428.4453,428.8782,428.1305,428.5437,8712.0
2024-03-27 15:55:00,435.8,436.5,435.69,435.97,20438.0,428.7405,429.4291,428.6323,428.9077,20438.0
2024-03-28 09:30:00,438.16,438.16,435.28,438.02,2756.0,431.0622,431.0622,428.2289,430.9245,2756.0
2024-03-28 09:35:00,439.81,439.82,437.83,437.83,600.0,432.6855,432.6954,430.7376,430.7376,600.0
2024-03-28 09:40:00,437.77,438.55,437.54,438.55,1000.0,430.6786,431.4459,430.4523,431.4459,1000.0
2024-03-28 09:45:00,438.67,438.76,438.66,438.74,500.0,431.564,431.6525,431.5541,431.6329,500.0
2024-03-28 09:50:00,438.15,438.24,437.76,438.09,2383.0,431.0524,431.141,430.6687,430.9934,2383.0
2024-03-28 09:55:00,438.18,438.44,437.77,438.28,1662.0,431.0819,431.3377,430.6786,431.1803,1662.0
2024-03-28 10:00:00,438.49,438.82,438.46,438.82,3491.0,431.3869,431.7116,431.3574,431.7116,3491.0
2024-03-28 10:05:00,439.09,439.22,438.83,438.83,1714.0,431.9772,432.1051,431.7214,431.7214,1714.0
2024-03-28 10:10:00,439.38,439.38,439.04,439.05,1684.0,432.2625,432.2625,431.928,431.9378,1684.0
2024-03-28 10:15:00,439.22,439.24,438.0,438.0,2283.0,432.1051,432.1248,430.9048,430.9048,2283.0
2024-03-28 10:20:00,437.56,438.06,437.54,437.89,600.0,430.472,430.9639,430.4523,430.7966,600.0
2024-03-28 10:25:00,438.12,438.38,438.11,438.22,703.0,431.0229,431.2787,431.0131,431.1213,703.0
2024-03-28 10:30:00,438.53,438.53,438.19,438.36,300.0,431.4263,431.4263,431.0918,431.259,300.0
2024-03-28 10:35:00,438.35,438.78,438.34,438.78,546.0,431.2492,431.6722,431.2393,431.6722,546.0
2024-03-28 10:40:00,438.92,439.0,438.6,439.0,3078.0,431.8099,431.8886,431.4951,431.8886,3078.0
2024-03-28 10:45:00,438.82,438.91,438.35,438.36,2791.0,431.7116,431.8001,431.2492,431.259,2791.0
2024-03-28 10:50:00,438.79,438.93,438.79,438.93,300.0,431.682,431.8198,431.682,431.8198,300.0
2024-03-28 10:55:00,439.24,439.39,439.24,439.39,1261.0,432.1248,432.2723,432.1248,432.2723,1261.0
2024-03-28 11:00:00,439.28,439.37,438.98,439.03,1982.0,432.1641,432.2526,431.869,431.9182,1982.0
2024-03-28 11:05:00,439.34,439.34,439.07,439.07,2412.0,432.2231,432.2231,431.9575,431.9575,2412.0
2024-03-28 11:10:00,439.44,439.52,439.25,439.52,408.0,432.3215,432.4002,432.1346,432.4002,408.0
2024-03-28 11:15:00,439.77,439.77,439.55,439.75,782.0,432.6462,432.6462,432.4297,432.6265,782.0
2024-03-28 11:20:00,439.55,439.84,439.55,439.8,2049.0,432.4297,432.715,432.4297,432.6757,2049.0
2024-03-28 11:25:00,439.87,440.0,439.87,439.9,736.0,432.7445,432.8724,432.7445,432.7741,736.0
2024-03-28 11:30:00,439.91,440.0,439.66,439.98,3408.0,432.7839,432.8724,432.5379,432.8528,3408.0
2024-03-28 11:35:00,439.85,440.38,439.85,440.09,2187.0,432.7249,433.2463,432.7249,432.961,2187.0
2024-03-28 11:40:00,439.88,440.22,439.88,440.22,700.0,432.7544,433.0889,432.7544,433.0889,700.0
2024-03-28 11:45:00,440.35,440.35,440.34,440.35,279.0,433.2168,433.2168,433.2069,433.2168,279.0
2024-03-28 11:50:00,440.3,440.55,440.15,440.15,1850.0,433.1676,433.4135,433.02,433.02,1850.0
2024-03-28 11:55:00,440.39,440.4,440.26,440.39,407.0,433.2561,433.266,433.1282,433.2561,407.0
2024-03-28 12:00:00,440.25,440.52,440.22,440.52,728.0,433.1184,433.384,433.0889,433.384,728.0
2024-03-28 12:05:00,440.64,440.64,440.39,440.39,734.0,433.5021,433.5021,433.2561,433.2561,734.0
2024-03-28 12:10:00,440.31,440.5,440.3,440.5,525.0,433.1774,433.3643,433.1676,433.3643,525.0
2024-03-28 12:15:00,440.34,440.38,440.19,440.38,700.0,433.2069,433.2463,433.0594,433.2463,700.0
2024-03-28 12:20:00,440.22,440.6,440.22,440.5,2001.0,433.0889,433.4627,433.0889,433.3643,2001.0
2024-03-28 12:25:00,440.49,440.49,440.47,440.47,200.0,433.3545,433.3545,433.3348,433.3348,200.0
2024-03-28 12:30:00,440.23,440.23,439.77,439.92,953.0,433.0987,433.0987,432.6462,432.7937,953.0
2024-03-28 12:35:00,439.75,439.9,439.54,439.59,4221.0,432.6265,432.7741,432.4199,432.4691,4221.0
2024-03-28 12:40:00,439.58,439.58,438.85,438.86,2372.0,432.4592,432.4592,431.7411,431.7509,2372.0
2024-03-28 12:45:00,438.84,439.31,438.77,439.28,1025.0,431.7312,432.1936,431.6624,432.1641,1025.0
2024-03-28 12:50:00,439.28,439.28,439.28,439.28,0.0,432.1641,432.1641,432.1641,432.1641,0.0
2024-03-28 12:55:00,439.28,439.36,439.27,439.36,200.0,432.1641,432.2428,432.1543,432.2428,200.0
2024-03-28 13:00:00,439.41,439.45,439.18,439.2,500.0,432.292,432.3314,432.0657,432.0854,500.0
2024-03-28 13:05:00,439.4,439.5,439.4,439.5,703.0,432.2822,432.3805,432.2822,432.3805,703.0
2024-03-28 13:10:00,439.19,439.19,438.58,438.59,1005.0,432.0756,432.0756,431.4754,431.4853,1005.0
2024-03-28 13:15:00,438.76,438.87,438.49,438.62,1094.0,431.6525,431.7607,431.3869,431.5148,1094.0
2024-03-28 13:20:00,438.55,438.55,438.55,438.55,100.0,431.4459,431.4459,431.4459,431.4459,100.0
2024-03-28 13:25:00,438.24,438.24,438.24,438.24,100.0,431.141,431.141,431.141,431.141,100.0
2024-03-28 13:30:00,438.24,438.42,438.22,438.42,1311.0,431.141,431.318,431.1213,431.318,1311.0
2024-03-28 13:35:00,438.13,438.53,437.95,438.33,1400.0,431.0327,431.4263,430.8556,431.2295,1400.0
2024-03-28 13:40:00,438.12,438.37,438.11,438.37,513.0,431.0229,431.2688,431.0131,431.2688,513.0
2024-03-28 13:45:00,438.06,438.1,437.99,437.99,729.0,430.9639,431.0032,430.895,430.895,729.0
2024-03-28 13:50:00,438.29,438.33,438.29,438.33,200.0,431.1901,431.2295,431.1901,431.2295,200.0
2024-03-28 13:55:00,438.33,438.33,438.33,438.33,0.0,431.2295,431.2295,431.2295,431.2295,0.0
2024-03-28 14:00:00,438.5,438.5,438.5,438.5,141.0,431.3967,431.3967,431.3967,431.3967,141.0
2024-03-28 14:05:00,438.44,438.78,438.44,438.78,701.0,431.3377,431.6722,431.3377,431.6722,701.0
2024-03-28 14:10:00,438.78,438.81,438.78,438.81,508.0,431.6722,431.7017,431.6722,431.7017,508.0
2024-03-28 14:15:00,438.43,438.43,438.27,438.27,400.0,431.3279,431.3279,431.1705,431.1705,400.0
2024-03-28 14:20:00,438.19,438.19,438.15,438.15,553.0,431.0918,431.0918,431.0524,431.0524,553.0
2024-03-28 14:25:00,438.29,438.44,438.17,438.44,643.0,431.1901,431.3377,431.0721,431.3377,643.0
2024-03-28 14:30:00,438.38,438.43,438.38,438.42,200.0,431.2787,431.3279,431.2787,431.318,200.0
2024-03-28 14:35:00,438.51,438.51,438.46,438.47,300.0,431.4066,431.4066,431.3574,431.3672,300.0
2024-03-28 14:40:00,438.46,438.46,438.25,438.36,752.0,431.3574,431.3574,431.1508,431.259,752.0
2024-03-28 14:45:00,438.4,438.52,438.4,438.52,716.0,431.2984,431.4164,431.2984,431.4164,716.0
2024-03-28 14:50:00,438.48,438.71,438.48,438.56,550.0,431.3771,431.6033,431.3771,431.4558,550.0
2024-03-28 14:55:00,438.87,438.87,438.77,438.77,400.0,431.7607,431.7607,431.6624,431.6624,400.0
2024-03-28 15:00:00,439.36,439.53,439.01,439.25,1000.0,432.2428,432.4101,431.8985,432.1346,1000.0
2024-03-28 15:05:00,439.08,439.57,439.08,439.56,1171.0,431.9673,432.4494,431.9673,432.4396,1171.0
2024-03-28 15:10:00,439.56,439.81,439.56,439.79,500.0,432.4396,432.6855,432.4396,432.6658,500.0
2024-03-28 15:15:00,439.75,439.93,439.62,439.84,1300.0,432.6265,432.8036,432.4986,432.715,1300.0
2024-03-28 15:20:00,439.95,439.95,439.41,439.65,1576.0,432.8233,432.8233,432.292,432.5281,1576.0
2024-03-28 15:25:00,439.65,440.0,439.64,439.88,1499.0,432.5281,432.8724,432.5183,432.7544,1499.0
2024-03-28 15:30:00,439.91,439.91,439.65,439.66,503.0,432.7839,432.7839,432.5281,432.5379,503.0
2024-03-28 15:35:00,440.06,440.15,439.58,439.58,1546.0,432.9315,433.02,432.4592,432.4592,1546.0
2024-03-28 15:40:00,439.79,439.97,439.71,439.73,714.0,432.6658,432.8429,432.5871,432.6068,714.0
2024-03-28 15:45:00,439.83,440.23,439.82,440.01,3636.0,432.7052,433.0987,432.6954,432.8823,3636.0
2024-03-28 15:50:00,439.85,439.85,438.94,439.42,1943.0,432.7249,432.7249,431.8296,432.3018,1943.0
2024-03-28 15:55:00,439.58,439.58,438.28,438.29,32426.0,432.4592,432.4592,431.1803,431.1901,32426.0
2024-04-01 09:30:00,437.79,438.25,435.06,435.28,5213.0,430.6982,431.1508,428.0125,428.2289,5213.0
2024-04-01 09:35:00,435.0,435.57,434.23,434.36,6011.0,427.9534,428.5142,427.1959,427.3238,6011.0
2024-04-01 09:40:00,434.63,435.74,434.29,435.42,1377.0,427.5894,428.6814,427.2549,428.3666,1377.0
2024-04-01 09:45:00,435.43,436.26,435.42,435.93,658.0,428.3765,429.193,428.3666,428.8684,658.0
2024-04-01 09:50:00,435.56,435.71,435.37,435.54,1243.0,428.5044,428.6519,428.3174,428.4847,1243.0
2024-04-01 09:55:00,435.5,436.25,435.49,436.25,2929.0,428.4453,429.1832,428.4355,429.1832,2929.0
2024-04-01 10:00:00,435.85,436.41,435.63,435.86,2559.0,428.7897,429.3406,428.5732,428.7995,2559.0
2024-04-01 10:05:00,435.96,435.96,434.88,434.89,814.0,428.8979,428.8979,427.8354,427.8452,814.0
2024-04-01 10:10:00,435.02,436.05,435.02,436.05,716.0,427.9731,428.9864,427.9731,428.9864,716.0
2024-04-01 10:15:00,435.75,435.75,435.12,435.12,700.0,428.6913,428.6913,428.0715,428.0715,700.0
2024-04-01 10:20:00,435.26,435.55,435.07,435.07,600.0,428.2092,428.4945,428.0223,428.0223,600.0
2024-04-01 10:25:00,434.85,435.6,434.85,435.6,687.0,427.8059,428.5437,427.8059,428.5437,687.0
2024-04-01 10:30:00,434.97,435.53,434.97,435.14,10894.0,427.9239,428.4749,427.9239,428.0912,10894.0
2024-04-01 10:35:00,435.05,435.6,435.05,435.6,903.0,428.0026,428.5437,428.0026,428.5437,903.0
2024-04-01 10:40:00,435.7,436.19,435.7,436.09,863.0,428.6421,429.1242,428.6421,429.0258,863.0
2024-04-01 10:45:00,435.84,435.84,435.33,435.33,1500.0,428.7798,428.7798,428.2781,428.2781,1500.0
2024-04-01 10:50:00,435.43,435.55,435.43,435.53,623.0,428.3765,428.4945,428.3765,428.4749,623.0
2024-04-01 10:55:00,435.52,435.95,435.52,435.86,1700.0,428.465,428.888,428.465,428.7995,1700.0
2024-04-01 11:00:00,435.77,436.23,435.77,436.23,1594.0,428.711,429.1635,428.711,429.1635,1594.0
2024-04-01 11:05:00,436.33,436.54,435.75,436.1,2310.0,429.2619,429.4685,428.6913,429.0356,2310.0
2024-04-01 11:10:00,436.02,436.31,436.01,436.15,1030.0,428.9569,429.2422,428.9471,429.0848,1030.0
2024-04-01 11:15:00,435.84,435.84,435.63,435.63,500.0,428.7798,428.7798,428.5732,428.5732,500.0
2024-04-01 11:20:00,435.63,435.63,435.26,435.54,1400.0,428.5732,428.5732,428.2092,428.4847,1400.0
2024-04-01 11:25:00,435.56,435.71,435.45,435.53,1604.0,428.5044,428.6519,428.3961,428.4749,1604.0
2024-04-01 11:30:00,435.36,435.51,434.91,434.97,1300.0,428.3076,428.4552,427.8649,427.9239,1300.0
2024-04-01 11:35:00,434.96,434.97,434.65,434.65,880.0,427.9141,427.9239,427.6091,427.6091,880.0
2024-04-01 11:40:00,434.62,434.62,434.52,434.54,500.0,427.5796,427.5796,427.4812,427.5009,500.0
2024-04-01 11:45:00,434.36,435.28,434.36,435.28,1302.0,427.3238,428.2289,427.3238,428.2289,1302.0
2024-04-01 11:50:00,434.93,434.93,434.55,434.81,951.0,427.8846,427.8846,427.5107,427.7665,951.0
2024-04-01 11:55:00,434.39,434.39,434.26,434.26,300.0,427.3533,427.3533,427.2254,427.2254,300.0
2024-04-01 12:00:00,434.16,434.41,434.15,434.39,400.0,427.127,427.373,427.1172,427.3533,400.0
2024-04-01 12:05:00,434.6,434.82,434.56,434.56,751.0,427.5599,427.7764,427.5206,427.5206,751.0
2024-04-01 12:10:00,434.56,434.96,434.54,434.83,4117.0,427.5206,427.9141,427.5009,427.7862,4117.0
2024-04-01 12:15:00,434.72,434.72,434.54,434.54,200.0,427.678,427.678,427.5009,427.5009,200.0
2024-04-01 12:20:00,434.56,435.01,434.55,435.01,858.0,427.5206,427.9633,427.5107,427.9633,858.0
2024-04-01 12:25:00,435.09,435.09,435.09,435.09,157.0,428.042,428.042,428.042,428.042,157.0
2024-04-01 12:30:00,435.05,435.05,435.05,435.05,152.0,428.0026,428.0026,428.0026,428.0026,152.0
2024-04-01 12:35:00,435.05,435.05,434.65,434.65,901.0,428.0026,428.0026,427.6091,427.6091,901.0
2024-04-01 12:40:00,434.55,434.55,434.53,434.54,368.0,427.5107,427.5107,427.491,427.5009,368.0
2024-04-01 12:45:00,434.57,434.92,434.57,434.92,722.0,427.5304,427.8747,427.5304,427.8747,722.0
2024-04-01 12:50:00,434.88,434.88,434.88,434.88,100.0,427.8354,427.8354,427.8354,427.8354,100.0
2024-04-01 12:55:00,434.82,435.07,434.82,434.97,1565.0,427.7764,428.0223,427.7764,427.9239,1565.0
2024-04-01 13:00:00,434.86,434.86,434.5,434.52,1343.0,427.8157,427.8157,427.4615,427.4812,1343.0
2024-04-01 13:05:00,434.41,434.86,434.32,434.72,2199.0,427.373,427.8157,427.2845,427.678,2199.0
2024-04-01 13:10:00,434.77,435.15,434.72,435.15,1627.0,427.7272,428.101,427.678,428.101,1627.0
2024-04-01 13:15:00,434.94,434.94,434.13,434.34,12308.0,427.8944,427.8944,427.0975,427.3041,12308.0
2024-04-01 13:20:00,434.33,434.33,433.68,433.69,942.0,427.2943,427.2943,426.6548,426.6647,942.0
2024-04-01 13:25:00,433.72,434.26,433.71,434.26,400.0,426.6942,427.2254,426.6843,427.2254,400.0
2024-04-01 13:30:00,434.22,434.42,433.88,434.03,3554.0,427.1861,427.3828,426.8516,426.9991,3554.0
2024-04-01 13:35:00,434.08,434.45,434.04,434.06,3008.0,427.0483,427.4123,427.009,427.0287,3008.0
2024-04-01 13:40:00,434.15,434.19,434.04,434.19,1775.0,427.1172,427.1566,427.009,427.1566,1775.0
2024-04-01 13:45:00,434.15,434.18,433.84,434.04,2528.0,427.1172,427.1467,426.8122,427.009,2528.0
2024-04-01 13:50:00,434.1,434.1,433.85,433.94,1149.0,427.068,427.068,426.8221,426.9106,1149.0
2024-04-01 13:55:00,434.04,434.08,434.04,434.08,217.0,427.009,427.0483,427.009,427.0483,217.0
2024-04-01 14:00:00,434.18,434.36,434.18,434.23,772.0,427.1467,427.3238,427.1467,427.1959,772.0
2024-04-01 14:05:00,434.52,434.52,434.33,434.5,328.0,427.4812,427.4812,427.2943,427.4615,328.0
2024-04-01 14:10:00,434.39,434.67,434.24,434.52,1167.0,427.3533,427.6288,427.2057,427.4812,1167.0
2024-04-01 14:15:00,434.46,434.59,434.46,434.59,1176.0,427.4222,427.5501,427.4222,427.5501,1176.0
2024-04-01 14:20:00,434.7,434.78,434.56,434.78,1117.0,427.6583,427.737,427.5206,427.737,1117.0
2024-04-01 14:25:00,434.56,434.56,434.3,434.3,1102.0,427.5206,427.5206,427.2648,427.2648,1102.0
2024-04-01 14:30:00,434.31,434.34,433.98,434.3,2370.0,427.2746,427.3041,426.95,427.2648,2370.0
2024-04-01 14:35:00,434.44,434.49,434.44,434.48,695.0,427.4025,427.4517,427.4025,427.4419,695.0
2024-04-01 14:40:00,434.5,434.72,434.5,434.72,522.0,427.4615,427.678,427.4615,427.678,522.0
2024-04-01 14:45:00,434.68,434.68,434.46,434.47,600.0,427.6386,427.6386,427.4222,427.432,600.0
2024-04-01 14:50:00,434.57,434.57,434.53,434.53,300.0,427.5304,427.5304,427.491,427.491,300.0
2024-04-01 14:55:00,434.53,434.64,434.4,434.61,1025.0,427.491,427.5993,427.3632,427.5698,1025.0
2024-04-01 15:00:00,434.55,434.78,434.5,434.76,500.0,427.5107,427.737,427.4615,427.7173,500.0
2024-04-01 15:05:00,434.75,435.09,434.75,435.09,787.0,427.7075,428.042,427.7075,428.042,787.0
2024-04-01 15:10:00,435.13,435.13,434.92,434.93,840.0,428.0813,428.0813,427.8747,427.8846,840.0
2024-04-01 15:15:00,435.15,435.44,434.78,434.78,3072.0,428.101,428.3863,427.737,427.737,3072.0
2024-04-01 15:20:00,434.85,434.88,434.64,434.64,430.0,427.8059,427.8354,427.5993,427.5993,430.0
2024-04-01 15:25:00,434.81,434.84,434.48,434.67,1601.0,427.7665,427.796,427.4419,427.6288,1601.0
2024-04-01 15:30:00,434.6,434.76,434.57,434.71,1294.0,427.5599,427.7173,427.5304,427.6681,1294.0
2024-04-01 15:35:00,434.69,434.7,434.37,434.55,3480.0,427.6485,427.6583,427.3336,427.5107,3480.0
2024-04-01 15:40:00,434.56,435.26,434.56,435.22,2140.0,427.5206,428.2092,427.5206,428.1699,2140.0
2024-04-01 15:45:00,435.33,435.39,435.19,435.23,5612.0,428.2781,428.3371,428.1404,428.1797,5612.0
2024-04-01 15:50:00,435.36,435.66,435.13,435.66,5397.0,428.3076,428.6027,428.0813,428.6027,5397.0
2024-04-01 15:55:00,435.72,435.77,434.55,434.73,34739.0,428.6618,428.711,427.5107,427.6878,34739.0
2024-04-02 09:30:00,434.67,436.08,432.88,435.14,8845.0,427.6288,429.0159,425.8678,428.0912,8845.0
2024-04-02 09:35:00,435.17,435.17,433.23,435.02,1712.0,428.1207,428.1207,426.2121,427.9731,1712.0
2024-04-02 09:40:00,435.4,436.08,435.12,435.74,1514.0,428.347,429.0159,428.0715,428.6814,1514.0
2024-04-02 09:45:00,435.66,435.92,435.35,435.42,1550.0,428.6027,428.8585,428.2978,428.3666,1550.0
2024-04-02 09:50:00,434.7,434.89,434.08,434.55,2511.0,427.6583,427.8452,427.0483,427.5107,2511.0
2024-04-02 09:55:00,434.8,434.99,434.2,434.64,2620.0,427.7567,427.9436,427.1664,427.5993,2620.0
2024-04-02 10:00:00,434.68,435.23,434.16,435.04,2200.0,427.6386,428.1797,427.127,427.9928,2200.0
2024-04-02 10:05:00,434.86,435.65,434.78,434.78,3681.0,427.8157,428.5929,427.737,427.737,3681.0
2024-04-02 10:10:00,434.78,434.78,434.36,434.38,1282.0,427.737,427.737,427.3238,427.3435,1282.0
2024-04-02 10:15:00,434.25,434.28,433.39,433.89,1906.0,427.2156,427.2451,426.3695,426.8614,1906.0
2024-04-02 10:20:00,434.09,434.38,433.87,433.88,2042.0,427.0582,427.3435,426.8417,426.8516,2042.0
2024-04-02 10:25:00,434.18,434.31,433.76,433.76,1350.0,427.1467,427.2746,426.7335,426.7335,1350.0
2024-04-02 10:30:00,433.59,434.08,433.59,433.97,700.0,426.5663,427.0483,426.5663,426.9401,700.0
2024-04-02 10:35:00,434.15,434.6,433.74,434.56,1559.0,427.1172,427.5599,426.7138,427.5206,1559.0
2024-04-02 10:40:00,434.97,435.59,434.77,435.34,2204.0,427.9239,428.5339,427.7272,428.2879,2204.0
2024-04-02 10:45:00,435.23,435.52,434.89,434.9,1019.0,428.1797,428.465,427.8452,427.8551,1019.0
2024-04-02 10:50:00,434.82,435.23,434.19,434.19,4679.0,427.7764,428.1797,427.1566,427.1566,4679.0
2024-04-02 10:55:00,434.73,434.73,433.62,433.64,1699.0,427.6878,427.6878,426.5958,426.6155,1699.0
2024-04-02 11:00:00,433.47,433.48,433.26,433.27,1197.0,426.4482,426.4581,426.2416,426.2515,1197.0
2024-04-02 11:05:00,433.87,433.87,433.29,433.29,1297.0,426.8417,426.8417,426.2711,426.2711,1297.0
2024-04-02 11:10:00,433.18,433.57,432.98,433.38,2404.0,426.1629,426.5466,425.9662,426.3597,2404.0
2024-04-02 11:15:00,433.73,433.73,432.97,432.98,500.0,426.704,426.704,425.9563,425.9662,500.0
2024-04-02 11:20:00,433.34,433.75,432.84,432.84,2438.0,426.3203,426.7237,425.8284,425.8284,2438.0
2024-04-02 11:25:00,433.19,433.19,432.61,432.61,684.0,426.1728,426.1728,425.6022,425.6022,684.0
2024-04-02 11:30:00,432.57,432.6,432.11,432.6,600.0,425.5628,425.5923,425.1103,425.5923,600.0
2024-04-02 11:35:00,432.14,432.14,431.87,431.87,424.0,425.1398,425.1398,424.8741,424.8741,424.0
2024-04-02 11:40:00,431.76,432.13,431.65,431.66,639.0,424.7659,425.1299,424.6577,424.6675,639.0
2024-04-02 11:45:00,431.87,432.06,431.63,431.67,899.0,424.8741,425.0611,424.638,424.6774,899.0
2024-04-02 11:50:00,431.7,431.85,431.67,431.67,2449.0,424.7069,424.8545,424.6774,424.6774,2449.0
2024-04-02 11:55:00,432.19,432.79,432.11,432.44,2501.0,425.189,425.7792,425.1103,425.4349,2501.0
2024-04-02 12:00:00,432.29,432.29,431.75,432.17,501.0,425.2873,425.2873,424.7561,425.1693,501.0
2024-04-02 12:05:00,432.19,432.63,431.73,431.82,1207.0,425.189,425.6218,424.7364,424.8249,1207.0
2024-04-02 12:10:00,431.8,432.19,431.79,432.19,200.0,424.8053,425.189,424.7954,425.189,200.0
2024-04-02 12:15:00,432.59,432.82,432.26,432.56,1737.0,425.5825,425.8087,425.2578,425.553,1737.0
2024-04-02 12:20:00,432.53,432.7,432.52,432.54,500.0,425.5234,425.6907,425.5136,425.5333,500.0
2024-04-02 12:25:00,432.5,432.7,432.37,432.69,590.0,425.4939,425.6907,425.366,425.6809,590.0
2024-04-02 12:30:00,432.8,432.96,432.77,432.88,400.0,425.7891,425.9465,425.7596,425.8678,400.0
2024-04-02 12:35:00,432.73,432.74,432.43,432.44,2308.0,425.7202,425.73,425.4251,425.4349,2308.0
2024-04-02 12:40:00,432.13,432.13,431.95,431.95,681.0,425.1299,425.1299,424.9528,424.9528,681.0
2024-04-02 12:45:00,432.13,432.47,431.82,432.3,3100.0,425.1299,425.4644,424.8249,425.2972,3100.0
2024-04-02 12:50:00,431.93,431.93,431.93,431.93,100.0,424.9332,424.9332,424.9332,424.9332,100.0
2024-04-02 12:55:00,432.36,432.36,431.94,431.94,300.0,425.3562,425.3562,424.943,424.943,300.0
2024-04-02 13:00:00,431.94,432.43,431.88,432.37,3916.0,424.943,425.4251,424.884,425.366,3916.0
2024-04-02 13:05:00,432.59,432.59,432.36,432.43,730.0,425.5825,425.5825,425.3562,425.4251,730.0
2024-04-02 13:10:00,432.21,432.21,432.13,432.13,200.0,425.2086,425.2086,425.1299,425.1299,200.0
2024-04-02 13:15:00,431.97,432.2,431.85,431.85,700.0,424.9725,425.1988,424.8545,424.8545,700.0
2024-04-02 13:20:00,432.16,432.16,431.9,432.11,900.0,425.1594,425.1594,424.9037,425.1103,900.0
2024-04-02 13:25:00,432.11,432.13,431.81,432.11,1000.0,425.1103,425.1299,424.8151,425.1103,1000.0
2024-04-02 13:30:00,432.11,432.11,431.73,432.03,400.0,425.1103,425.1103,424.7364,425.0315,400.0
2024-04-02 13:35:00,432.05,432.05,431.75,431.99,600.0,425.0512,425.0512,424.7561,424.9922,600.0
2024-04-02 13:40:00,432.05,432.05,431.52,431.66,1011.0,425.0512,425.0512,424.5298,424.6675,1011.0
2024-04-02 13:45:00,431.71,432.09,431.55,431.61,2975.0,424.7167,425.0906,424.5593,424.6184,2975.0
2024-04-02 13:50:00,431.84,431.87,431.59,431.85,900.0,424.8446,424.8741,424.5987,424.8545,900.0
2024-04-02 13:55:00,431.62,432.1,431.61,431.86,2500.0,424.6282,425.1004,424.6184,424.8643,2500.0
2024-04-02 14:00:00,431.83,431.99,431.64,431.73,1100.0,424.8348,424.9922,424.6479,424.7364,1100.0
2024-04-02 14:05:00,431.64,432.05,431.63,431.83,1700.0,424.6479,425.0512,424.638,424.8348,1700.0
2024-04-02 14:10:00,431.97,432.09,431.83,431.83,1200.0,424.9725,425.0906,424.8348,424.8348,1200.0
2024-04-02 14:15:00,431.87,432.28,431.75,432.18,2598.0,424.8741,425.2775,424.7561,425.1791,2598.0
2024-04-02 14:20:00,432.43,432.61,432.0,432.46,2098.0,425.4251,425.6022,425.002,425.4546,2098.0
2024-04-02 14:25:00,432.47,432.51,432.2,432.22,1200.0,425.4644,425.5038,425.1988,425.2185,1200.0
2024-04-02 14:30:00,432.48,432.51,432.23,432.24,807.0,425.4743,425.5038,425.2283,425.2381,807.0
2024-04-02 14:35:00,432.51,432.58,432.34,432.58,700.0,425.5038,425.5726,425.3365,425.5726,700.0
2024-04-02 14:40:00,432.59,433.04,432.59,432.84,1300.0,425.5825,426.0252,425.5825,425.8284,1300.0
2024-04-02 14:45:00,432.73,432.83,432.55,432.83,1994.0,425.7202,425.8186,425.5431,425.8186,1994.0
2024-04-02 14:50:00,432.81,432.95,432.26,432.27,4763.0,425.7989,425.9366,425.2578,425.2677,4763.0
2024-04-02 14:55:00,431.98,431.98,431.17,431.39,2830.0,424.9824,424.9824,424.1855,424.4019,2830.0
2024-04-02 15:00:00,431.61,431.64,431.29,431.64,940.0,424.6184,424.6479,424.3035,424.6479,940.0
2024-04-02 15:05:00,431.41,432.04,431.41,432.03,3725.0,424.4216,425.0414,424.4216,425.0315,3725.0
2024-04-02 15:10:00,431.88,432.19,431.83,432.04,2655.0,424.884,425.189,424.8348,425.0414,2655.0
2024-04-02 15:15:00,431.83,432.04,431.72,431.94,5284.0,424.8348,425.0414,424.7266,424.943,5284.0
2024-04-02 15:20:00,432.09,433.02,431.94,432.83,8495.0,425.0906,426.0055,424.943,425.8186,8495.0
2024-04-02 15:25:00,433.11,433.45,432.92,432.97,2563.0,426.0941,426.4285,425.9071,425.9563,2563.0
2024-04-02 15:30:00,432.83,432.83,432.46,432.68,6420.0,425.8186,425.8186,425.4546,425.671,6420.0
2024-04-02 15:35:00,432.68,433.44,432.68,433.25,4800.0,425.671,426.4187,425.671,426.2318,4800.0
2024-04-02 15:40:00,433.28,433.39,432.65,432.75,2442.0,426.2613,426.3695,425.6415,425.7399,2442.0
2024-04-02 15:45:00,432.51,432.8,432.26,432.63,8516.0,425.5038,425.7891,425.2578,425.6218,8516.0
2024-04-02 15:50:00,432.52,432.92,432.09,432.53,11229.0,425.5136,425.9071,425.0906,425.5234,11229.0
2024-04-02 15:55:00,432.97,433.23,432.7,433.19,33508.0,425.9563,426.2121,425.6907,426.1728,33508.0
2024-04-03 09:30:00,433.35,433.94,431.67,433.94,3367.0,426.3302,426.9106,424.6774,426.9106,3367.0
2024-04-03 09:35:00,434.24,436.1,434.23,435.39,7976.0,427.2057,429.0356,427.1959,428.3371,7976.0
2024-04-03 09:40:00,435.86,435.86,435.64,435.83,400.0,428.7995,428.7995,428.5831,428.77,400.0
2024-04-03 09:45:00,436.2,436.2,435.39,435.39,571.0,429.134,429.134,428.3371,428.3371,571.0
2024-04-03 09:50:00,435.44,435.44,435.44,435.44,100.0,428.3863,428.3863,428.3863,428.3863,100.0
2024-04-03 09:55:00,435.56,436.17,435.56,436.02,652.0,428.5044,429.1045,428.5044,428.9569,652.0
2024-04-03 10:00:00,436.26,437.4,436.26,436.61,3371.0,429.193,430.3146,429.193,429.5374,3371.0
2024-04-03 10:05:00,436.77,436.9,436.01,436.01,1600.0,429.6948,429.8227,428.9471,428.9471,1600.0
2024-04-03 10:10:00,435.98,436.49,435.98,436.19,600.0,428.9176,429.4193,428.9176,429.1242,600.0
2024-04-03 10:15:00,436.41,436.41,436.0,436.32,2412.0,429.3406,429.3406,428.9372,429.2521,2412.0
2024-04-03 10:20:00,436.41,436.7,436.07,436.33,2627.0,429.3406,429.6259,429.0061,429.2619,2627.0
2024-04-03 10:25:00,436.31,436.58,436.12,436.58,667.0,429.2422,429.5078,429.0553,429.5078,667.0
2024-04-03 10:30:00,436.37,436.72,436.28,436.42,1287.0,429.3012,429.6456,429.2127,429.3504,1287.0
2024-04-03 10:35:00,436.72,436.72,436.36,436.58,2060.0,429.6456,429.6456,429.2914,429.5078,2060.0
2024-04-03 10:40:00,436.58,436.58,436.09,436.13,1940.0,429.5078,429.5078,429.0258,429.0651,1940.0
2024-04-03 10:45:00,436.18,437.04,435.93,436.73,4024.0,429.1143,429.9604,428.8684,429.6554,4024.0
2024-04-03 10:50:00,436.73,437.38,436.73,437.03,4414.0,429.6554,430.2949,429.6554,429.9506,4414.0
2024-04-03 10:55:00,436.9,436.99,435.92,436.11,1423.0,429.8227,429.9112,428.8585,429.0455,1423.0
2024-04-03 11:00:00,436.06,436.23,435.99,436.23,451.0,428.9963,429.1635,428.9274,429.1635,451.0
2024-04-03 11:05:00,436.31,436.42,436.08,436.42,600.0,429.2422,429.3504,429.0159,429.3504,600.0
2024-04-03 11:10:00,436.16,436.16,435.95,435.95,609.0,429.0946,429.0946,428.888,428.888,609.0
2024-04-03 11:15:00,436.16,436.16,435.93,436.14,600.0,429.0946,429.0946,428.8684,429.075,600.0
2024-04-03 11:20:00,436.06,436.16,436.06,436.15,542.0,428.9963,429.0946,428.9963,429.0848,542.0
2024-04-03 11:25:00,436.03,436.23,436.03,436.09,300.0,428.9668,429.1635,428.9668,429.0258,300.0
2024-04-03 11:30:00,436.22,436.39,436.03,436.18,1435.0,429.1537,429.3209,428.9668,429.1143,1435.0
2024-04-03 11:35:00,436.0,436.15,435.95,435.95,2442.0,428.9372,429.0848,428.888,428.888,2442.0
2024-04-03 11:40:00,435.75,436.3,435.75,436.05,5926.0,428.6913,429.2324,428.6913,428.9864,5926.0
2024-04-03 11:45:00,436.0,436.32,436.0,436.05,448.0,428.9372,429.2521,428.9372,428.9864,448.0
2024-04-03 11:50:00,436.13,436.53,436.05,436.42,2065.0,429.0651,429.4587,428.9864,429.3504,2065.0
2024-04-03 11:55:00,436.63,436.63,436.16,436.35,757.0,429.557,429.557,429.0946,429.2816,757.0
2024-04-03 12:00:00,436.18,436.28,436.15,436.15,1379.0,429.1143,429.2127,429.0848,429.0848,1379.0
2024-04-03 12:05:00,436.15,436.25,436.01,436.25,1800.0,429.0848,429.1832,428.9471,429.1832,1800.0
2024-04-03 12:10:00,436.54,436.6,435.7,436.17,1745.0,429.4685,429.5275,428.6421,429.1045,1745.0
2024-04-03 12:15:00,436.11,436.51,436.11,436.5,2203.0,429.0455,429.439,429.0455,429.4291,2203.0
2024-04-03 12:20:00,436.65,436.93,436.65,436.93,300.0,429.5767,429.8522,429.5767,429.8522,300.0
2024-04-03 12:25:00,436.93,436.93,436.61,436.8,2272.0,429.8522,429.8522,429.5374,429.7243,2272.0
2024-04-03 12:30:00,436.69,436.84,436.67,436.84,400.0,429.6161,429.7636,429.5964,429.7636,400.0
2024-04-03 12:35:00,436.84,436.88,436.02,436.14,1794.0,429.7636,429.803,428.9569,429.075,1794.0
2024-04-03 12:40:00,435.86,436.78,435.86,436.78,900.0,428.7995,429.7046,428.7995,429.7046,900.0
2024-04-03 12:45:00,436.71,436.71,436.71,436.71,200.0,429.6357,429.6357,429.6357,429.6357,200.0
2024-04-03 12:50:00,436.54,437.01,436.54,436.79,1000.0,429.4685,429.9309,429.4685,429.7144,1000.0
2024-04-03 12:55:00,436.91,436.97,436.76,436.76,581.0,429.8325,429.8915,429.6849,429.6849,581.0
2024-04-03 13:00:00,436.94,437.12,436.94,437.11,400.0,429.862,430.0391,429.862,430.0293,400.0
2024-04-03 13:05:00,436.84,437.04,436.76,437.04,705.0,429.7636,429.9604,429.6849,429.9604,705.0
2024-04-03 13:10:00,437.22,437.36,437.22,437.33,400.0,430.1375,430.2752,430.1375,430.2457,400.0
2024-04-03 13:15:00,437.31,437.32,437.15,437.29,1011.0,430.226,430.2359,430.0686,430.2063,1011.0
2024-04-03 13:20:00,437.57,437.6,437.27,437.27,602.0,430.4818,430.5113,430.1867,430.1867,602.0
2024-04-03 13:25:00,437.31,437.49,437.3,437.39,476.0,430.226,430.4031,430.2162,430.3047,476.0
2024-04-03 13:30:00,437.67,437.67,437.67,437.67,100.0,430.5802,430.5802,430.5802,430.5802,100.0
2024-04-03 13:35:00,437.51,437.51,437.51,437.51,194.0,430.4228,430.4228,430.4228,430.4228,194.0
2024-04-03 13:40:00,437.57,437.57,437.57,437.57,340.0,430.4818,430.4818,430.4818,430.4818,340.0
2024-04-03 13:45:00,437.47,437.79,437.39,437.75,1016.0,430.3834,430.6982,430.3047,430.6589,1016.0
2024-04-03 13:50:00,437.9,437.95,437.85,437.95,402.0,430.8065,430.8556,430.7573,430.8556,402.0
2024-04-03 13:55:00,437.99,438.05,437.76,437.94,1596.0,430.895,430.954,430.6687,430.8458,1596.0
2024-04-03 14:00:00,438.03,438.1,438.0,438.1,400.0,430.9344,431.0032,430.9048,431.0032,400.0
2024-04-03 14:05:00,438.1,438.25,438.01,438.05,2068.0,431.0032,431.1508,430.9147,430.954,2068.0
2024-04-03 14:10:00,438.19,438.19,438.11,438.15,300.0,431.0918,431.0918,431.0131,431.0524,300.0
2024-04-03 14:15:00,437.99,438.08,437.56,437.71,2274.0,430.895,430.9835,430.472,430.6195,2274.0
2024-04-03 14:20:00,437.57,437.57,437.51,437.56,602.0,430.4818,430.4818,430.4228,430.472,602.0
2024-04-03 14:25:00,437.46,437.46,436.96,437.12,1955.0,430.3736,430.3736,429.8817,430.0391,1955.0
2024-04-03 14:30:00,437.04,437.11,437.04,437.11,365.0,429.9604,430.0293,429.9604,430.0293,365.0
2024-04-03 14:35:00,437.16,437.16,436.63,437.04,2207.0,430.0784,430.0784,429.557,429.9604,2207.0
2024-04-03 14:40:00,437.04,437.43,437.04,437.43,1276.0,429.9604,430.3441,429.9604,430.3441,1276.0
2024-04-03 14:45:00,437.28,437.28,436.98,437.02,2411.0,430.1965,430.1965,429.9014,429.9407,2411.0
2024-04-03 14:50:00,437.17,437.26,437.05,437.06,3697.0,430.0883,430.1768,429.9702,429.9801,3697.0
2024-04-03 14:55:00,437.0,437.13,436.97,436.99,1356.0,429.921,430.0489,429.8915,429.9112,1356.0
2024-04-03 15:00:00,436.99,437.05,436.73,436.91,1423.0,429.9112,429.9702,429.6554,429.8325,1423.0
2024-04-03 15:05:00,437.06,437.08,436.71,436.73,2029.0,429.9801,429.9997,429.6357,429.6554,2029.0
2024-04-03 15:10:00,436.75,436.75,435.86,435.87,1200.0,429.6751,429.6751,428.7995,428.8093,1200.0
2024-04-03 15:15:00,435.7,435.83,435.11,435.54,5256.0,428.6421,428.77,428.0617,428.4847,5256.0
2024-04-03 15:20:00,435.54,435.69,435.0,435.0,1700.0,428.4847,428.6323,427.9534,427.9534,1700.0
2024-04-03 15:25:00,435.11,435.76,435.1,435.63,2500.0,428.0617,428.7011,428.0518,428.5732,2500.0
2024-04-03 15:30:00,435.68,436.35,435.68,436.13,2987.0,428.6224,429.2816,428.6224,429.0651,2987.0
2024-04-03 15:35:00,436.42,436.6,436.31,436.37,2098.0,429.3504,429.5275,429.2422,429.3012,2098.0
2024-04-03 15:40:00,436.37,436.53,436.06,436.06,3356.0,429.3012,429.4587,428.9963,428.9963,3356.0
2024-04-03 15:45:00,436.19,436.41,436.01,436.28,3320.0,429.1242,429.3406,428.9471,429.2127,3320.0
2024-04-03 15:50:00,436.28,436.56,436.12,436.32,4913.0,429.2127,429.4882,429.0553,429.2521,4913.0
2024-04-03 15:55:00,436.16,436.61,436.09,436.23,20067.0,429.0946,429.5374,429.0258,429.1635,20067.0
2024-04-04 09:30:00,440.39,440.39,437.47,439.59,3438.0,433.2561,433.2561,430.3834,432.4691,3438.0
2024-04-04 09:35:00,438.73,439.46,438.73,439.46,300.0,431.623,432.3412,431.623,432.3412,300.0
2024-04-04 09:40:00,439.8,440.1,439.79,440.1,1410.0,432.6757,432.9708,432.6658,432.9708,1410.0
2024-04-04 09:45:00,440.47,440.47,440.46,440.47,100.0,433.3348,433.3348,433.325,433.3348,100.0
2024-04-04 09:50:00,440.43,440.43,439.98,439.98,807.0,433.2955,433.2955,432.8528,432.8528,807.0
2024-04-04 09:55:00,439.57,440.0,439.57,440.0,200.0,432.4494,432.8724,432.4494,432.8724,200.0
2024-04-04 10:00:00,439.93,440.67,439.75,440.67,1449.0,432.8036,433.5316,432.6265,433.5316,1449.0
2024-04-04 10:05:00,440.3,440.46,440.3,440.34,639.0,433.1676,433.325,433.1676,433.2069,639.0
2024-04-04 10:10:00,440.38,440.38,440.02,440.02,813.0,433.2463,433.2463,432.8921,432.8921,813.0
2024-04-04 10:15:00,439.79,439.79,439.56,439.6,300.0,432.6658,432.6658,432.4396,432.4789,300.0
2024-04-04 10:20:00,439.49,439.49,439.4,439.4,600.0,432.3707,432.3707,432.2822,432.2822,600.0
2024-04-04 10:25:00,439.39,439.79,439.39,439.64,506.0,432.2723,432.6658,432.2723,432.5183,506.0
2024-04-04 10:30:00,439.64,439.64,439.64,439.64,0.0,432.5183,432.5183,432.5183,432.5183,0.0
2024-04-04 10:35:00,439.78,439.96,439.78,439.96,330.0,432.656,432.8331,432.656,432.8331,330.0
2024-04-04 10:40:00,439.85,440.2,439.84,440.2,1212.0,432.7249,433.0692,432.715,433.0692,1212.0
2024-04-04 10:45:00,440.11,440.11,440.11,440.11,387.0,432.9807,432.9807,432.9807,432.9807,387.0
2024-04-04 10:50:00,440.07,440.07,440.07,440.07,454.0,432.9413,432.9413,432.9413,432.9413,454.0
2024-04-04 10:55:00,440.05,440.28,439.67,439.75,1612.0,432.9216,433.1479,432.5478,432.6265,1612.0
2024-04-04 11:00:00,439.57,439.57,439.52,439.52,200.0,432.4494,432.4494,432.4002,432.4002,200.0
2024-04-04 11:05:00,439.35,439.35,438.9,438.9,545.0,432.233,432.233,431.7903,431.7903,545.0
2024-04-04 11:10:00,438.9,438.9,438.9,438.9,0.0,431.7903,431.7903,431.7903,431.7903,0.0
2024-04-04 11:15:00,438.88,438.9,438.88,438.9,200.0,431.7706,431.7903,431.7706,431.7903,200.0
2024-04-04 11:20:00,438.91,438.92,438.69,438.69,1034.0,431.8001,431.8099,431.5837,431.5837,1034.0
2024-04-04 11:25:00,438.75,439.07,438.75,439.06,800.0,431.6427,431.9575,431.6427,431.9477,800.0
2024-04-04 11:30:00,439.24,439.24,438.7,438.7,998.0,432.1248,432.1248,431.5935,431.5935,998.0
2024-04-04 11:35:00,438.94,438.94,438.39,438.46,686.0,431.8296,431.8296,431.2885,431.3574,686.0
2024-04-04 11:40:00,438.61,438.61,438.55,438.55,220.0,431.505,431.505,431.4459,431.4459,220.0
2024-04-04 11:45:00,438.55,438.55,438.55,438.55,0.0,431.4459,431.4459,431.4459,431.4459,0.0
2024-04-04 11:50:00,438.46,438.68,438.45,438.68,514.0,431.3574,431.5738,431.3475,431.5738,514.0
2024-04-04 11:55:00,438.4,438.49,438.4,438.49,331.0,431.2984,431.3869,431.2984,431.3869,331.0
2024-04-04 12:00:00,438.58,438.83,438.58,438.83,910.0,431.4754,431.7214,431.4754,431.7214,910.0
2024-04-04 12:05:00,438.72,439.6,438.72,439.58,1800.0,431.6132,432.4789,431.6132,432.4592,1800.0
2024-04-04 12:10:00,439.39,439.58,439.04,439.17,1583.0,432.2723,432.4592,431.928,432.0559,1583.0
2024-04-04 12:15:00,439.33,439.37,439.29,439.29,700.0,432.2133,432.2526,432.1739,432.1739,700.0
2024-04-04 12:20:00,439.08,439.22,438.98,439.22,1884.0,431.9673,432.1051,431.869,432.1051,1884.0
2024-04-04 12:25:00,439.18,439.32,439.17,439.18,352.0,432.0657,432.2035,432.0559,432.0657,352.0
2024-04-04 12:30:00,439.16,439.29,438.99,438.99,701.0,432.046,432.1739,431.8788,431.8788,701.0
2024-04-04 12:35:00,439.09,439.27,439.09,439.14,1663.0,431.9772,432.1543,431.9772,432.0264,1663.0
2024-04-04 12:40:00,439.33,439.34,439.29,439.3,700.0,432.2133,432.2231,432.1739,432.1838,700.0
2024-04-04 12:45:00,439.45,439.54,439.37,439.54,1400.0,432.3314,432.4199,432.2526,432.4199,1400.0
2024-04-04 12:50:00,439.26,439.34,439.22,439.22,2942.0,432.1444,432.2231,432.1051,432.1051,2942.0
2024-04-04 12:55:00,439.19,439.62,439.05,439.05,3501.0,432.0756,432.4986,431.9378,431.9378,3501.0
2024-04-04 13:00:00,439.55,439.71,439.44,439.71,915.0,432.4297,432.5871,432.3215,432.5871,915.0
2024-04-04 13:05:00,439.83,439.83,439.64,439.66,782.0,432.7052,432.7052,432.5183,432.5379,782.0
2024-04-04 13:10:00,439.79,439.81,439.65,439.66,1000.0,432.6658,432.6855,432.5281,432.5379,1000.0
2024-04-04 13:15:00,439.57,439.57,439.33,439.46,2000.0,432.4494,432.4494,432.2133,432.3412,2000.0
2024-04-04 13:20:00,439.48,439.61,439.47,439.48,500.0,432.3609,432.4888,432.351,432.3609,500.0
2024-04-04 13:25:00,439.48,439.48,439.12,439.12,1021.0,432.3609,432.3609,432.0067,432.0067,1021.0
2024-04-04 13:30:00,439.19,439.35,438.72,438.82,1304.0,432.0756,432.233,431.6132,431.7116,1304.0
2024-04-04 13:35:00,438.83,438.95,438.38,438.38,799.0,431.7214,431.8394,431.2787,431.2787,799.0
2024-04-04 13:40:00,438.26,438.38,437.83,437.89,1871.0,431.1606,431.2787,430.7376,430.7966,1871.0
2024-04-04 13:45:00,437.76,437.81,437.55,437.55,600.0,430.6687,430.7179,430.4621,430.4621,600.0
2024-04-04 13:50:00,437.67,437.78,437.56,437.56,525.0,430.5802,430.6884,430.472,430.472,525.0
2024-04-04 13:55:00,437.56,437.59,437.2,437.2,1510.0,430.472,430.5015,430.1178,430.1178,1510.0
2024-04-04 14:00:00,436.55,436.59,436.48,436.48,500.0,429.4783,429.5177,429.4095,429.4095,500.0
2024-04-04 14:05:00,436.47,436.47,435.88,435.88,3205.0,429.3996,429.3996,428.8192,428.8192,3205.0
2024-04-04 14:10:00,435.65,435.91,435.29,435.29,900.0,428.5929,428.8487,428.2387,428.2387,900.0
2024-04-04 14:15:00,435.33,435.33,434.67,434.68,901.0,428.2781,428.2781,427.6288,427.6386,901.0
2024-04-04 14:20:00,434.63,435.15,434.35,435.15,2576.0,427.5894,428.101,427.314,428.101,2576.0
2024-04-04 14:25:00,435.12,435.12,434.27,434.43,1400.0,428.0715,428.0715,427.2353,427.3927,1400.0
2024-04-04 14:30:00,434.16,434.16,432.48,432.48,2300.0,427.127,427.127,425.4743,425.4743,2300.0
2024-04-04 14:35:00,432.73,433.87,432.66,433.27,4823.0,425.7202,426.8417,425.6513,426.2515,4823.0
2024-04-04 14:40:00,433.02,433.2,432.41,432.71,2184.0,426.0055,426.1826,425.4054,425.7005,2184.0
2024-04-04 14:45:00,432.17,432.89,432.17,432.87,3320.0,425.1693,425.8776,425.1693,425.8579,3320.0
2024-04-04 14:50:00,432.86,432.86,432.27,432.42,1700.0,425.8481,425.8481,425.2677,425.4152,1700.0
2024-04-04 14:55:00,432.16,432.29,431.3,431.49,1794.0,425.1594,425.2873,424.3134,424.5003,1794.0
2024-04-04 15:00:00,431.27,431.51,430.22,430.83,3601.0,424.2839,424.52,423.2509,423.851,3601.0
2024-04-04 15:05:00,431.38,431.89,431.19,431.69,2554.0,424.3921,424.8938,424.2052,424.6971,2554.0
2024-04-04 15:10:00,431.47,431.47,430.69,430.94,1809.0,424.4806,424.4806,423.7133,423.9592,1809.0
2024-04-04 15:15:00,430.71,431.34,430.54,431.03,3499.0,423.7329,424.3527,423.5657,424.0477,3499.0
2024-04-04 15:20:00,431.41,431.44,430.9,430.93,3902.0,424.4216,424.4511,423.9199,423.9494,3902.0
2024-04-04 15:25:00,430.84,431.11,429.83,429.9,2185.0,423.8608,424.1264,422.8672,422.9361,2185.0
2024-04-04 15:30:00,429.94,430.45,429.86,430.45,1535.0,422.9754,423.4771,422.8967,423.4771,1535.0
2024-04-04 15:35:00,430.22,430.22,429.65,429.65,1605.0,423.2509,423.2509,422.6901,422.6901,1605.0
2024-04-04 15:40:00,429.52,429.54,429.06,429.54,2872.0,422.5622,422.5819,422.1097,422.5819,2872.0
2024-04-04 15:45:00,429.6,430.48,429.3,430.48,1675.0,422.6409,423.5067,422.3458,423.5067,1675.0
2024-04-04 15:50:00,430.89,430.89,429.65,430.4,5501.0,423.91,423.91,422.6901,423.428,5501.0
2024-04-04 15:55:00,430.58,430.58,428.73,429.04,20089.0,423.605,423.605,421.785,422.09,20089.0
2024-04-05 09:30:00,429.97,430.38,429.97,430.38,4265.0,423.0049,423.4083,423.0049,423.4083,4265.0
2024-04-05 09:35:00,432.46,433.05,431.7,433.05,1100.0,425.4546,426.035,424.7069,426.035,1100.0
2024-04-05 09:40:00,432.65,433.4,432.64,433.4,402.0,425.6415,426.3794,425.6317,426.3794,402.0
2024-04-05 09:45:00,432.66,432.66,432.01,432.02,900.0,425.6513,425.6513,425.0119,425.0217,900.0
2024-04-05 09:50:00,432.82,432.82,432.82,432.82,100.0,425.8087,425.8087,425.8087,425.8087,100.0
2024-04-05 09:55:00,432.99,433.24,432.33,432.79,2770.0,425.976,426.2219,425.3267,425.7792,2770.0
2024-04-05 10:00:00,432.56,432.57,432.05,432.05,700.0,425.553,425.5628,425.0512,425.0512,700.0
2024-04-05 10:05:00,432.44,432.57,431.54,431.79,1236.0,425.4349,425.5628,424.5495,424.7954,1236.0
2024-04-05 10:10:00,431.81,431.81,431.81,431.81,100.0,424.8151,424.8151,424.8151,424.8151,100.0
2024-04-05 10:15:00,431.8,431.8,431.47,431.47,552.0,424.8053,424.8053,424.4806,424.4806,552.0
2024-04-05 10:20:00,431.63,432.03,431.63,431.99,998.0,424.638,425.0315,424.638,424.9922,998.0
2024-04-05 10:25:00,431.66,431.66,431.38,431.38,500.0,424.6675,424.6675,424.3921,424.3921,500.0
2024-04-05 10:30:00,431.38,431.38,431.38,431.38,0.0,424.3921,424.3921,424.3921,424.3921,0.0
2024-04-05 10:35:00,432.41,432.41,432.08,432.08,414.0,425.4054,425.4054,425.0807,425.0807,414.0
2024-04-05 10:40:00,432.17,432.17,432.16,432.17,122.0,425.1693,425.1693,425.1594,425.1693,122.0
2024-04-05 10:45:00,432.41,432.77,432.22,432.77,725.0,425.4054,425.7596,425.2185,425.7596,725.0
2024-04-05 10:50:00,433.24,433.36,433.24,433.36,900.0,426.2219,426.34,426.2219,426.34,900.0
2024-04-05 10:55:00,433.49,434.06,433.48,433.65,1131.0,426.4679,427.0287,426.4581,426.6253,1131.0
2024-04-05 11:00:00,433.73,433.73,433.15,433.15,1643.0,426.704,426.704,426.1334,426.1334,1643.0
2024-04-05 11:05:00,432.76,432.99,432.76,432.76,646.0,425.7497,425.976,425.7497,425.7497,646.0
2024-04-05 11:10:00,433.41,433.6,433.4,433.6,200.0,426.3892,426.5761,426.3794,426.5761,200.0
2024-04-05 11:15:00,433.11,433.11,433.05,433.08,714.0,426.0941,426.0941,426.035,426.0645,714.0
2024-04-05 11:20:00,432.95,432.95,432.95,432.95,100.0,425.9366,425.9366,425.9366,425.9366,100.0
2024-04-05 11:25:00,433.67,433.68,433.67,433.67,119.0,426.645,426.6548,426.645,426.645,119.0
2024-04-05 11:30:00,434.55,434.55,434.44,434.55,400.0,427.5107,427.5107,427.4025,427.5107,400.0
2024-04-05 11:35:00,434.24,434.28,434.05,434.05,609.0,427.2057,427.2451,427.0188,427.0188,609.0
2024-04-05 11:40:00,434.91,434.91,434.9,434.91,100.0,427.8649,427.8649,427.8551,427.8649,100.0
2024-04-05 11:45:00,434.56,434.97,434.56,434.65,975.0,427.5206,427.9239,427.5206,427.6091,975.0
2024-04-05 11:50:00,435.16,435.26,434.58,434.69,1569.0,428.1108,428.2092,427.5402,427.6485,1569.0
2024-04-05 11:55:00,434.88,435.38,434.88,435.16,517.0,427.8354,428.3273,427.8354,428.1108,517.0
2024-04-05 12:00:00,435.58,435.58,434.96,435.18,955.0,428.524,428.524,427.9141,428.1305,955.0
2024-04-05 12:05:00,435.18,435.18,435.18,435.18,0.0,428.1305,428.1305,428.1305,428.1305,0.0
2024-04-05 12:10:00,435.18,435.18,435.18,435.18,0.0,428.1305,428.1305,428.1305,428.1305,0.0
2024-04-05 12:15:00,435.57,435.57,435.18,435.44,3221.0,428.5142,428.5142,428.1305,428.3863,3221.0
2024-04-05 12:20:00,435.62,435.63,434.97,435.07,5027.0,428.5634,428.5732,427.9239,428.0223,5027.0
2024-04-05 12:25:00,435.07,435.07,435.07,435.07,0.0,428.0223,428.0223,428.0223,428.0223,0.0
2024-04-05 12:30:00,434.95,434.95,434.8,434.91,633.0,427.9042,427.9042,427.7567,427.8649,633.0
2024-04-05 12:35:00,434.68,435.18,434.68,435.18,231.0,427.6386,428.1305,427.6386,428.1305,231.0
2024-04-05 12:40:00,434.96,434.96,434.82,434.94,518.0,427.9141,427.9141,427.7764,427.8944,518.0
2024-04-05 12:45:00,435.1,435.12,434.96,434.96,626.0,428.0518,428.0715,427.9141,427.9141,626.0
2024-04-05 12:50:00,434.88,435.18,434.88,435.18,200.0,427.8354,428.1305,427.8354,428.1305,200.0
2024-04-05 12:55:00,435.11,435.33,434.96,435.33,1392.0,428.0617,428.2781,427.9141,428.2781,1392.0
2024-04-05 13:00:00,435.19,435.19,434.78,434.78,376.0,428.1404,428.1404,427.737,427.737,376.0
2024-04-05 13:05:00,434.7,434.7,434.53,434.53,405.0,427.6583,427.6583,427.491,427.491,405.0
2024-04-05 13:10:00,434.09,434.09,433.81,433.81,203.0,427.0582,427.0582,426.7827,426.7827,203.0
2024-04-05 13:15:00,433.42,434.1,433.42,434.1,237.0,426.399,427.068,426.399,427.068,237.0
2024-04-05 13:20:00,433.74,434.05,433.74,433.81,522.0,426.7138,427.0188,426.7138,426.7827,522.0
2024-04-05 13:25:00,434.1,434.34,433.83,433.85,850.0,427.068,427.3041,426.8024,426.8221,850.0
2024-04-05 13:30:00,433.96,433.96,433.8,433.95,397.0,426.9303,426.9303,426.7729,426.9204,397.0
2024-04-05 13:35:00,434.16,434.31,433.84,433.85,918.0,427.127,427.2746,426.8122,426.8221,918.0
2024-04-05 13:40:00,433.87,433.87,433.62,433.81,811.0,426.8417,426.8417,426.5958,426.7827,811.0
2024-04-05 13:45:00,433.53,433.79,433.39,433.4,804.0,426.5072,426.763,426.3695,426.3794,804.0
2024-04-05 13:50:00,433.53,433.71,433.46,433.71,300.0,426.5072,426.6843,426.4384,426.6843,300.0
2024-04-05 13:55:00,433.31,433.31,433.0,433.26,703.0,426.2908,426.2908,425.9858,426.2416,703.0
2024-04-05 14:00:00,433.26,433.55,433.12,433.47,2000.0,426.2416,426.5269,426.1039,426.4482,2000.0
2024-04-05 14:05:00,433.25,433.91,433.25,433.91,3087.0,426.2318,426.8811,426.2318,426.8811,3087.0
2024-04-05 14:10:00,434.09,434.47,433.65,433.79,1852.0,427.0582,427.432,426.6253,426.763,1852.0
2024-04-05 14:15:00,433.85,433.95,433.84,433.93,828.0,426.8221,426.9204,426.8122,426.9008,828.0
2024-04-05 14:20:00,434.02,434.28,433.86,433.86,1190.0,426.9893,427.2451,426.8319,426.8319,1190.0
2024-04-05 14:25:00,433.75,433.89,433.37,433.48,1518.0,426.7237,426.8614,426.3498,426.4581,1518.0
2024-04-05 14:30:00,433.33,433.68,432.95,433.55,1798.0,426.3105,426.6548,425.9366,426.5269,1798.0
2024-04-05 14:35:00,433.49,434.01,433.48,433.98,1354.0,426.4679,426.9795,426.4581,426.95,1354.0
2024-04-05 14:40:00,433.9,434.27,433.56,433.79,4938.0,426.8713,427.2353,426.5368,426.763,4938.0
2024-04-05 14:45:00,433.37,433.37,433.21,433.21,400.0,426.3498,426.3498,426.1924,426.1924,400.0
2024-04-05 14:50:00,433.49,433.62,433.29,433.62,700.0,426.4679,426.5958,426.2711,426.5958,700.0
2024-04-05 14:55:00,433.53,434.03,433.53,434.03,300.0,426.5072,426.9991,426.5072,426.9991,300.0
2024-04-05 15:00:00,434.4,434.72,434.29,434.72,2258.0,427.3632,427.678,427.2549,427.678,2258.0
2024-04-05 15:05:00,434.95,434.95,434.27,434.28,1395.0,427.9042,427.9042,427.2353,427.2451,1395.0
2024-04-05 15:10:00,434.28,434.28,434.28,434.28,0.0,427.2451,427.2451,427.2451,427.2451,0.0
2024-04-05 15:15:00,434.79,434.79,434.62,434.62,2281.0,427.7468,427.7468,427.5796,427.5796,2281.0
2024-04-05 15:20:00,434.8,434.81,434.52,434.52,1107.0,427.7567,427.7665,427.4812,427.4812,1107.0
2024-04-05 15:25:00,434.62,434.65,434.58,434.65,602.0,427.5796,427.6091,427.5402,427.6091,602.0
2024-04-05 15:30:00,434.52,434.79,434.39,434.79,2514.0,427.4812,427.7468,427.3533,427.7468,2514.0
2024-04-05 15:35:00,434.75,434.75,433.63,433.71,1483.0,427.7075,427.7075,426.6056,426.6843,1483.0
2024-04-05 15:40:00,433.68,433.68,433.48,433.48,901.0,426.6548,426.6548,426.4581,426.4581,901.0
2024-04-05 15:45:00,433.58,434.21,433.43,433.85,3459.0,426.5564,427.1762,426.4089,426.8221,3459.0
2024-04-05 15:50:00,434.21,434.54,434.07,434.42,1066.0,427.1762,427.5009,427.0385,427.3828,1066.0
2024-04-05 15:55:00,434.7,434.93,434.37,434.81,12468.0,427.6583,427.8846,427.3336,427.7665,12468.0
2024-04-08 09:30:00,435.42,435.42,435.42,435.42,2519.0,428.3666,428.3666,428.3666,428.3666,2519.0
2024-04-08 09:35:00,435.42,435.42,435.42,435.42,0.0,428.3666,428.3666,428.3666,428.3666,0.0
2024-04-08 09:40:00,436.5,436.61,435.0,435.0,1600.0,429.4291,429.5374,427.9534,427.9534,1600.0
2024-04-08 09:45:00,435.9,436.13,435.37,435.37,2020.0,428.8389,429.0651,428.3174,428.3174,2020.0
2024-04-08 09:50:00,434.69,435.28,433.98,435.2,2834.0,427.6485,428.2289,426.95,428.1502,2834.0
2024-04-08 09:55:00,435.18,435.38,434.69,434.81,1208.0,428.1305,428.3273,427.6485,427.7665,1208.0
2024-04-08 10:00:00,434.47,434.95,434.28,434.28,1448.0,427.432,427.9042,427.2451,427.2451,1448.0
2024-04-08 10:05:00,434.19,434.77,434.18,434.77,1599.0,427.1566,427.7272,427.1467,427.7272,1599.0
2024-04-08 10:10:00,435.01,435.23,434.96,434.96,424.0,427.9633,428.1797,427.9141,427.9141,424.0
2024-04-08 10:15:00,435.09,435.65,434.74,435.39,1520.0,428.042,428.5929,427.6976,428.3371,1520.0
2024-04-08 10:20:00,435.81,435.87,435.69,435.69,800.0,428.7503,428.8093,428.6323,428.6323,800.0
2024-04-08 10:25:00,435.84,436.61,435.83,436.35,2034.0,428.7798,429.5374,428.77,429.2816,2034.0
2024-04-08 10:30:00,436.83,436.88,436.64,436.87,1079.0,429.7538,429.803,429.5669,429.7931,1079.0
2024-04-08 10:35:00,437.04,437.19,436.64,437.18,2200.0,429.9604,430.108,429.5669,430.0981,2200.0
2024-04-08 10:40:00,436.67,436.86,436.38,436.38,718.0,429.5964,429.7833,429.3111,429.3111,718.0
2024-04-08 10:45:00,436.43,436.52,436.17,436.17,2204.0,429.3603,429.4488,429.1045,429.1045,2204.0
2024-04-08 10:50:00,435.92,435.92,435.78,435.83,708.0,428.8585,428.8585,428.7208,428.77,708.0
2024-04-08 10:55:00,435.87,436.18,435.87,436.1,2602.0,428.8093,429.1143,428.8093,429.0356,2602.0
2024-04-08 11:00:00,436.03,436.36,435.99,436.21,2950.0,428.9668,429.2914,428.9274,429.1438,2950.0
2024-04-08 11:05:00,436.21,436.21,436.21,436.21,0.0,429.1438,429.1438,429.1438,429.1438,0.0
2024-04-08 11:10:00,436.99,436.99,436.91,436.91,745.0,429.9112,429.9112,429.8325,429.8325,745.0
2024-04-08 11:15:00,436.67,436.86,436.67,436.86,200.0,429.5964,429.7833,429.5964,429.7833,200.0
2024-04-08 11:20:00,436.6,436.89,436.55,436.55,1980.0,429.5275,429.8128,429.4783,429.4783,1980.0
2024-04-08 11:25:00,436.47,436.52,436.45,436.45,448.0,429.3996,429.4488,429.3799,429.3799,448.0
2024-04-08 11:30:00,436.4,436.71,436.39,436.71,893.0,429.3308,429.6357,429.3209,429.6357,893.0
2024-04-08 11:35:00,436.72,436.72,435.83,435.89,2601.0,429.6456,429.6456,428.77,428.829,2601.0
2024-04-08 11:40:00,435.85,436.33,435.85,436.32,1194.0,428.7897,429.2619,428.7897,429.2521,1194.0
2024-04-08 11:45:00,436.21,436.54,436.02,436.54,1400.0,429.1438,429.4685,428.9569,429.4685,1400.0
2024-04-08 11:50:00,436.28,436.51,436.28,436.5,407.0,429.2127,429.439,429.2127,429.4291,407.0
2024-04-08 11:55:00,436.28,436.5,436.28,436.47,661.0,429.2127,429.4291,429.2127,429.3996,661.0
2024-04-08 12:00:00,436.16,436.16,436.16,436.16,923.0,429.0946,429.0946,429.0946,429.0946,923.0
2024-04-08 12:05:00,436.48,436.48,436.47,436.47,415.0,429.4095,429.4095,429.3996,429.3996,415.0
2024-04-08 12:10:00,436.29,436.29,436.08,436.09,405.0,429.2225,429.2225,429.0159,429.0258,405.0
2024-04-08 12:15:00,436.17,436.34,436.07,436.34,900.0,429.1045,429.2717,429.0061,429.2717,900.0
2024-04-08 12:20:00,436.34,436.58,436.34,436.53,818.0,429.2717,429.5078,429.2717,429.4587,818.0
2024-04-08 12:25:00,436.67,436.89,436.66,436.77,1024.0,429.5964,429.8128,429.5865,429.6948,1024.0
2024-04-08 12:30:00,437.02,437.02,437.02,437.02,100.0,429.9407,429.9407,429.9407,429.9407,100.0
2024-04-08 12:35:00,436.74,437.0,436.74,437.0,818.0,429.6652,429.921,429.6652,429.921,818.0
2024-04-08 12:40:00,436.94,437.19,436.93,437.19,300.0,429.862,430.108,429.8522,430.108,300.0
2024-04-08 12:45:00,437.22,437.22,437.22,437.22,1539.0,430.1375,430.1375,430.1375,430.1375,1539.0
2024-04-08 12:50:00,436.78,437.01,436.78,437.01,1022.0,429.7046,429.9309,429.7046,429.9309,1022.0
2024-04-08 12:55:00,437.01,437.01,437.01,437.01,0.0,429.9309,429.9309,429.9309,429.9309,0.0
2024-04-08 13:00:00,437.6,437.6,437.41,437.41,1001.0,430.5113,430.5113,430.3244,430.3244,1001.0
2024-04-08 13:05:00,437.46,437.52,437.44,437.44,300.0,430.3736,430.4326,430.3539,430.3539,300.0
2024-04-08 13:10:00,437.41,437.45,437.19,437.38,500.0,430.3244,430.3637,430.108,430.2949,500.0
2024-04-08 13:15:00,437.39,437.49,437.34,437.48,800.0,430.3047,430.4031,430.2555,430.3933,800.0
2024-04-08 13:20:00,437.34,437.34,437.29,437.3,1100.0,430.2555,430.2555,430.2063,430.2162,1100.0
2024-04-08 13:25:00,437.27,437.35,437.22,437.35,724.0,430.1867,430.2654,430.1375,430.2654,724.0
2024-04-08 13:30:00,437.12,437.47,437.12,437.47,200.0,430.0391,430.3834,430.0391,430.3834,200.0
2024-04-08 13:35:00,437.47,437.47,437.47,437.47,100.0,430.3834,430.3834,430.3834,430.3834,100.0
2024-04-08 13:40:00,437.47,437.47,437.47,437.47,100.0,430.3834,430.3834,430.3834,430.3834,100.0
2024-04-08 13:45:00,437.45,437.45,437.24,437.35,2177.0,430.3637,430.3637,430.1571,430.2654,2177.0
2024-04-08 13:50:00,437.37,437.52,437.37,437.52,300.0,430.285,430.4326,430.285,430.4326,300.0
2024-04-08 13:55:00,437.63,437.85,437.45,437.45,701.0,430.5408,430.7573,430.3637,430.3637,701.0
2024-04-08 14:00:00,437.39,437.39,436.81,436.81,555.0,430.3047,430.3047,429.7341,429.7341,555.0
2024-04-08 14:05:00,436.92,436.92,436.91,436.92,140.0,429.8423,429.8423,429.8325,429.8423,140.0
2024-04-08 14:10:00,437.18,437.18,436.95,436.95,539.0,430.0981,430.0981,429.8718,429.8718,539.0
2024-04-08 14:15:00,436.8,436.8,436.8,436.8,100.0,429.7243,429.7243,429.7243,429.7243,100.0
2024-04-08 14:20:00,436.85,436.86,436.84,436.84,497.0,429.7735,429.7833,429.7636,429.7636,497.0
2024-04-08 14:25:00,437.03,437.04,436.86,437.04,300.0,429.9506,429.9604,429.7833,429.9604,300.0
2024-04-08 14:30:00,436.74,436.74,436.68,436.68,778.0,429.6652,429.6652,429.6062,429.6062,778.0
2024-04-08 14:35:00,436.82,436.82,436.82,436.82,315.0,429.744,429.744,429.744,429.744,315.0
2024-04-08 14:40:00,436.66,436.66,436.66,436.66,100.0,429.5865,429.5865,429.5865,429.5865,100.0
2024-04-08 14:45:00,437.0,437.12,436.98,437.12,500.0,429.921,430.0391,429.9014,430.0391,500.0
2024-04-08 14:50:00,437.05,437.07,436.95,436.95,1236.0,429.9702,429.9899,429.8718,429.8718,1236.0
2024-04-08 14:55:00,436.82,436.85,436.82,436.85,436.0,429.744,429.7735,429.744,429.7735,436.0
2024-04-08 15:00:00,437.21,437.52,437.2,437.52,753.0,430.1276,430.4326,430.1178,430.4326,753.0
2024-04-08 15:05:00,437.38,437.38,436.86,436.86,1044.0,430.2949,430.2949,429.7833,429.7833,1044.0
2024-04-08 15:10:00,437.0,437.0,436.87,436.87,200.0,429.921,429.921,429.7931,429.7931,200.0
2024-04-08 15:15:00,436.64,436.89,436.64,436.89,225.0,429.5669,429.8128,429.5669,429.8128,225.0
2024-04-08 15:20:00,436.89,436.89,436.89,436.89,0.0,429.8128,429.8128,429.8128,429.8128,0.0
2024-04-08 15:25:00,436.8,437.08,436.8,437.07,1012.0,429.7243,429.9997,429.7243,429.9899,1012.0
2024-04-08 15:30:00,437.36,437.58,437.36,437.5,1636.0,430.2752,430.4916,430.2752,430.4129,1636.0
2024-04-08 15:35:00,437.33,437.33,436.53,436.53,600.0,430.2457,430.2457,429.4587,429.4587,600.0
2024-04-08 15:40:00,436.38,436.54,436.15,436.15,959.0,429.3111,429.4685,429.0848,429.0848,959.0
2024-04-08 15:45:00,436.07,436.21,435.84,436.21,5536.0,429.0061,429.1438,428.7798,429.1438,5536.0
2024-04-08 15:50:00,436.16,436.18,435.91,436.18,2885.0,429.0946,429.1143,428.8487,429.1143,2885.0
2024-04-08 15:55:00,436.09,436.09,435.44,435.71,15162.0,429.0258,429.0258,428.3863,428.6519,15162.0
2024-04-09 09:30:00,437.36,438.86,437.36,438.86,3754.0,430.2752,431.7509,430.2752,431.7509,3754.0
2024-04-09 09:35:00,437.69,437.81,435.41,436.03,1349.0,430.5999,430.7179,428.3568,428.9668,1349.0
2024-04-09 09:40:00,436.33,436.56,435.31,436.04,1231.0,429.2619,429.4882,428.2584,428.9766,1231.0
2024-04-09 09:45:00,435.41,436.37,435.41,436.37,315.0,428.3568,429.3012,428.3568,429.3012,315.0
2024-04-09 09:50:00,435.12,435.44,434.89,434.89,974.0,428.0715,428.3863,427.8452,427.8452,974.0
2024-04-09 09:55:00,434.6,434.89,433.55,433.79,3181.0,427.5599,427.8452,426.5269,426.763,3181.0
2024-04-09 10:00:00,434.08,434.44,433.35,433.35,1189.0,427.0483,427.4025,426.3302,426.3302,1189.0
2024-04-09 10:05:00,432.89,433.04,432.83,432.98,700.0,425.8776,426.0252,425.8186,425.9662,700.0
2024-04-09 10:10:00,432.64,432.65,432.32,432.35,620.0,425.6317,425.6415,425.3168,425.3464,620.0
2024-04-09 10:15:00,432.67,432.67,432.3,432.5,603.0,425.6612,425.6612,425.2972,425.4939,603.0
2024-04-09 10:20:00,432.4,432.52,432.02,432.02,1346.0,425.3956,425.5136,425.0217,425.0217,1346.0
2024-04-09 10:25:00,432.02,432.72,431.74,431.78,3190.0,425.0217,425.7104,424.7462,424.7856,3190.0
2024-04-09 10:30:00,431.59,431.59,430.33,430.34,1606.0,424.5987,424.5987,423.3591,423.3689,1606.0
2024-04-09 10:35:00,430.34,430.34,428.8,428.81,1807.0,423.3689,423.3689,421.8539,421.8637,1807.0
2024-04-09 10:40:00,429.12,429.19,427.34,427.97,2710.0,422.1687,422.2376,420.4175,421.0373,2710.0
2024-04-09 10:45:00,427.84,427.87,427.14,427.3,3395.0,420.9094,420.9389,420.2208,420.3782,3395.0
2024-04-09 10:50:00,427.35,428.11,427.35,427.81,710.0,420.4274,421.175,420.4274,420.8799,710.0
2024-04-09 10:55:00,428.01,428.47,428.01,428.31,641.0,421.0767,421.5292,421.0767,421.3718,641.0
2024-04-09 11:00:00,428.17,428.22,428.12,428.12,420.0,421.2341,421.2833,421.1849,421.1849,420.0
2024-04-09 11:05:00,428.74,429.44,428.74,429.44,1208.0,421.7948,422.4835,421.7948,422.4835,1208.0
2024-04-09 11:10:00,429.6,430.19,429.05,429.89,1884.0,422.6409,423.2214,422.0998,422.9262,1884.0
2024-04-09 11:15:00,429.6,430.33,429.6,430.31,616.0,422.6409,423.3591,422.6409,423.3394,616.0
2024-04-09 11:20:00,430.56,431.12,430.54,430.54,1315.0,423.5854,424.1363,423.5657,423.5657,1315.0
2024-04-09 11:25:00,430.71,431.17,430.71,430.88,313.0,423.7329,424.1855,423.7329,423.9002,313.0
2024-04-09 11:30:00,430.59,430.59,430.39,430.39,1341.0,423.6149,423.6149,423.4181,423.4181,1341.0
2024-04-09 11:35:00,430.27,430.28,429.84,429.84,804.0,423.3001,423.3099,422.877,422.877,804.0
2024-04-09 11:40:00,429.91,430.69,429.77,430.69,639.0,422.9459,423.7133,422.8082,423.7133,639.0
2024-04-09 11:45:00,430.56,430.93,430.56,430.83,501.0,423.5854,423.9494,423.5854,423.851,501.0
2024-04-09 11:50:00,430.9,430.97,430.46,430.97,1277.0,423.9199,423.9887,423.487,423.9887,1277.0
2024-04-09 11:55:00,431.03,431.03,430.95,430.95,710.0,424.0477,424.0477,423.969,423.969,710.0
2024-04-09 12:00:00,430.65,431.19,430.65,430.81,2823.0,423.6739,424.2052,423.6739,423.8313,2823.0
2024-04-09 12:05:00,431.01,431.03,430.61,430.7,915.0,424.0281,424.0477,423.6345,423.7231,915.0
2024-04-09 12:10:00,430.75,431.39,430.74,431.39,700.0,423.7723,424.4019,423.7624,424.4019,700.0
2024-04-09 12:15:00,431.33,431.33,431.09,431.09,479.0,424.3429,424.3429,424.1068,424.1068,479.0
2024-04-09 12:20:00,431.0,431.17,430.74,430.98,1065.0,424.0182,424.1855,423.7624,423.9986,1065.0
2024-04-09 12:25:00,430.99,430.99,430.82,430.82,362.0,424.0084,424.0084,423.8411,423.8411,362.0
2024-04-09 12:30:00,431.22,431.22,431.17,431.17,200.0,424.2347,424.2347,424.1855,424.1855,200.0
2024-04-09 12:35:00,431.09,431.12,430.87,431.12,900.0,424.1068,424.1363,423.8903,424.1363,900.0
2024-04-09 12:40:00,430.91,430.94,430.91,430.94,200.0,423.9297,423.9592,423.9297,423.9592,200.0
2024-04-09 12:45:00,430.72,430.72,430.39,430.4,526.0,423.7428,423.7428,423.4181,423.428,526.0
2024-04-09 12:50:00,430.32,430.34,429.93,429.94,881.0,423.3492,423.3689,422.9656,422.9754,881.0
2024-04-09 12:55:00,430.02,430.08,429.75,430.02,768.0,423.0541,423.1131,422.7885,423.0541,768.0
2024-04-09 13:00:00,429.9,430.28,429.67,430.28,700.0,422.9361,423.3099,422.7098,423.3099,700.0
2024-04-09 13:05:00,430.39,430.45,430.39,430.44,300.0,423.4181,423.4771,423.4181,423.4673,300.0
2024-04-09 13:10:00,430.34,430.34,430.34,430.34,299.0,423.3689,423.3689,423.3689,423.3689,299.0
2024-04-09 13:15:00,430.64,430.64,430.64,430.64,400.0,423.6641,423.6641,423.6641,423.6641,400.0
2024-04-09 13:20:00,430.44,430.81,430.43,430.67,500.0,423.4673,423.8313,423.4575,423.6936,500.0
2024-04-09 13:25:00,430.55,430.55,430.2,430.31,1950.0,423.5755,423.5755,423.2312,423.3394,1950.0
2024-04-09 13:30:00,430.62,430.65,430.51,430.53,726.0,423.6444,423.6739,423.5362,423.5558,726.0
2024-04-09 13:35:00,430.57,430.76,430.57,430.76,307.0,423.5952,423.7821,423.5952,423.7821,307.0
2024-04-09 13:40:00,430.88,430.88,429.94,429.94,300.0,423.9002,423.9002,422.9754,422.9754,300.0
2024-04-09 13:45:00,429.8,429.8,429.34,429.34,604.0,422.8377,422.8377,422.3851,422.3851,604.0
2024-04-09 13:50:00,429.57,429.62,429.45,429.62,551.0,422.6114,422.6606,422.4933,422.6606,551.0
2024-04-09 13:55:00,429.33,429.58,429.33,429.58,920.0,422.3753,422.6212,422.3753,422.6212,920.0
2024-04-09 14:00:00,429.22,429.22,428.96,429.13,1200.0,422.2671,422.2671,422.0113,422.1785,1200.0
2024-04-09 14:05:00,429.31,429.42,429.22,429.36,701.0,422.3556,422.4638,422.2671,422.4048,701.0
2024-04-09 14:10:00,429.67,429.67,429.34,429.44,549.0,422.7098,422.7098,422.3851,422.4835,549.0
2024-04-09 14:15:00,429.42,429.61,429.35,429.61,595.0,422.4638,422.6507,422.395,422.6507,595.0
2024-04-09 14:20:00,429.77,429.77,429.67,429.7,515.0,422.8082,422.8082,422.7098,422.7393,515.0
2024-04-09 14:25:00,429.32,429.32,428.98,428.98,400.0,422.3654,422.3654,422.031,422.031,400.0
2024-04-09 14:30:00,428.88,428.99,428.78,428.8,400.0,421.9326,422.0408,421.8342,421.8539,400.0
2024-04-09 14:35:00,429.04,429.23,428.93,428.94,1000.0,422.09,422.2769,421.9818,421.9916,1000.0
2024-04-09 14:40:00,429.14,429.44,429.14,429.22,1520.0,422.1884,422.4835,422.1884,422.2671,1520.0
2024-04-09 14:45:00,429.29,429.31,428.94,429.04,600.0,422.3359,422.3556,421.9916,422.09,600.0
2024-04-09 14:50:00,429.32,429.64,429.32,429.36,1113.0,422.3654,422.6803,422.3654,422.4048,1113.0
2024-04-09 14:55:00,429.4,429.4,429.18,429.18,703.0,422.4441,422.4441,422.2277,422.2277,703.0
2024-04-09 15:00:00,429.18,429.18,428.87,429.0,800.0,422.2277,422.2277,421.9227,422.0506,800.0
2024-04-09 15:05:00,428.87,428.87,428.06,428.06,1730.0,421.9227,421.9227,421.1259,421.1259,1730.0
2024-04-09 15:10:00,428.06,428.42,427.97,428.39,1725.0,421.1259,421.48,421.0373,421.4505,1725.0
2024-04-09 15:15:00,428.31,429.1,428.3,429.1,1211.0,421.3718,422.149,421.362,422.149,1211.0
2024-04-09 15:20:00,429.36,430.21,429.26,430.21,2144.0,422.4048,423.241,422.3064,423.241,2144.0
2024-04-09 15:25:00,430.4,431.11,430.34,431.11,2425.0,423.428,424.1264,423.3689,424.1264,2425.0
2024-04-09 15:30:00,431.11,431.37,430.71,430.74,2014.0,424.1264,424.3822,423.7329,423.7624,2014.0
2024-04-09 15:35:00,430.56,430.72,429.7,429.7,2231.0,423.5854,423.7428,422.7393,422.7393,2231.0
2024-04-09 15:40:00,429.69,429.7,428.99,429.41,2020.0,422.7295,422.7393,422.0408,422.454,2020.0
2024-04-09 15:45:00,429.25,429.45,428.74,428.83,2722.0,422.2966,422.4933,421.7948,421.8834,2722.0
2024-04-09 15:50:00,429.04,429.37,428.62,429.37,3987.0,422.09,422.4146,421.6768,422.4146,3987.0
2024-04-09 15:55:00,429.45,429.95,429.45,429.59,22290.0,422.4933,422.9852,422.4933,422.6311,22290.0
2024-04-10 09:30:00,425.93,426.29,423.93,424.29,6845.0,419.0304,419.3845,417.0628,417.4169,6845.0
2024-04-10 09:35:00,423.87,426.0,423.86,424.43,4333.0,417.0037,419.0992,416.9939,417.5547,4333.0
2024-04-10 09:40:00,425.82,428.33,425.36,428.31,1799.0,418.9221,421.3915,418.4696,421.3718,1799.0
2024-04-10 09:45:00,428.14,428.72,426.16,426.17,2563.0,421.2046,421.7752,419.2566,419.2665,2563.0
2024-04-10 09:50:00,426.29,427.37,425.84,427.37,4913.0,419.3845,420.447,418.9418,420.447,4913.0
2024-04-10 09:55:00,427.36,427.83,427.36,427.62,461.0,420.4372,420.8996,420.4372,420.693,461.0
2024-04-10 10:00:00,427.78,428.43,427.55,427.9,2958.0,420.8504,421.4899,420.6241,420.9684,2958.0
2024-04-10 10:05:00,428.19,429.54,428.01,429.54,1225.0,421.2538,422.5819,421.0767,422.5819,1225.0
2024-04-10 10:10:00,429.25,429.82,429.06,429.27,1100.0,422.2966,422.8573,422.1097,422.3163,1100.0
2024-04-10 10:15:00,429.25,430.69,429.25,430.69,900.0,422.2966,423.7133,422.2966,423.7133,900.0
2024-04-10 10:20:00,430.38,430.75,429.95,430.17,1159.0,423.4083,423.7723,422.9852,423.2017,1159.0
2024-04-10 10:25:00,430.04,430.48,429.99,430.0,11900.0,423.0738,423.5067,423.0246,423.0344,11900.0
2024-04-10 10:30:00,430.4,430.87,430.19,430.87,900.0,423.428,423.8903,423.2214,423.8903,900.0
2024-04-10 10:35:00,430.95,430.99,430.7,430.7,568.0,423.969,424.0084,423.7231,423.7231,568.0
2024-04-10 10:40:00,430.96,430.96,430.57,430.57,1072.0,423.9789,423.9789,423.5952,423.5952,1072.0
2024-04-10 10:45:00,430.56,430.63,430.28,430.28,600.0,423.5854,423.6542,423.3099,423.3099,600.0
2024-04-10 10:50:00,430.59,430.59,430.16,430.16,1984.0,423.6149,423.6149,423.1918,423.1918,1984.0
2024-04-10 10:55:00,429.52,429.66,429.1,429.66,1800.0,422.5622,422.6999,422.149,422.6999,1800.0
2024-04-10 11:00:00,429.89,429.89,429.47,429.48,761.0,422.9262,422.9262,422.513,422.5229,761.0
2024-04-10 11:05:00,429.61,429.61,429.46,429.47,550.0,422.6507,422.6507,422.5032,422.513,550.0
2024-04-10 11:10:00,429.64,429.64,429.37,429.49,709.0,422.6803,422.6803,422.4146,422.5327,709.0
2024-04-10 11:15:00,429.48,429.55,429.25,429.28,1066.0,422.5229,422.5917,422.2966,422.3261,1066.0
2024-04-10 11:20:00,429.45,429.52,428.65,428.69,4232.0,422.4933,422.5622,421.7063,421.7457,4232.0
2024-04-10 11:25:00,428.48,428.89,428.23,428.89,1360.0,421.5391,421.9424,421.2931,421.9424,1360.0
2024-04-10 11:30:00,428.9,429.44,428.82,428.94,1644.0,421.9522,422.4835,421.8735,421.9916,1644.0
2024-04-10 11:35:00,428.96,428.96,428.6,428.69,1207.0,422.0113,422.0113,421.6571,421.7457,1207.0
2024-04-10 11:40:00,428.87,428.87,428.52,428.52,202.0,421.9227,421.9227,421.5784,421.5784,202.0
2024-04-10 11:45:00,428.37,428.56,428.24,428.46,1287.0,421.4308,421.6178,421.3029,421.5194,1287.0
2024-04-10 11:50:00,428.69,428.69,428.15,428.26,1134.0,421.7457,421.7457,421.2144,421.3226,1134.0
2024-04-10 11:55:00,428.28,428.28,428.05,428.05,224.0,421.3423,421.3423,421.116,421.116,224.0
2024-04-10 12:00:00,428.02,428.24,427.65,428.16,1457.0,421.0865,421.3029,420.7225,421.2242,1457.0
2024-04-10 12:05:00,428.24,428.24,427.92,428.15,900.0,421.3029,421.3029,420.9881,421.2144,900.0
2024-04-10 12:10:00,428.24,428.61,428.21,428.42,1554.0,421.3029,421.6669,421.2734,421.48,1554.0
2024-04-10 12:15:00,428.66,428.73,428.49,428.73,700.0,421.7161,421.785,421.5489,421.785,700.0
2024-04-10 12:20:00,428.56,429.02,428.56,429.02,1287.0,421.6178,422.0703,421.6178,422.0703,1287.0
2024-04-10 12:25:00,429.0,429.0,429.0,429.0,100.0,422.0506,422.0506,422.0506,422.0506,100.0
2024-04-10 12:30:00,428.67,428.9,428.64,428.64,1315.0,421.726,421.9522,421.6965,421.6965,1315.0
2024-04-10 12:35:00,428.53,428.95,428.53,428.95,400.0,421.5882,422.0014,421.5882,422.0014,400.0
2024-04-10 12:40:00,429.03,429.05,428.62,428.62,1763.0,422.0801,422.0998,421.6768,421.6768,1763.0
2024-04-10 12:45:00,428.68,428.69,428.2,428.29,2300.0,421.7358,421.7457,421.2636,421.3521,2300.0
2024-04-10 12:50:00,428.06,428.53,427.81,428.53,1537.0,421.1259,421.5882,420.8799,421.5882,1537.0
2024-04-10 12:55:00,428.52,428.82,428.44,428.79,700.0,421.5784,421.8735,421.4997,421.844,700.0
2024-04-10 13:00:00,428.65,428.8,427.41,427.41,1407.0,421.7063,421.8539,420.4864,420.4864,1407.0
2024-04-10 13:05:00,426.25,426.25,426.04,426.04,1101.0,419.3452,419.3452,419.1386,419.1386,1101.0
2024-04-10 13:10:00,426.04,426.59,426.04,426.52,529.0,419.1386,419.6797,419.1386,419.6108,529.0
2024-04-10 13:15:00,426.44,427.76,426.25,427.75,2562.0,419.5321,420.8307,419.3452,420.8209,2562.0
2024-04-10 13:20:00,427.8,428.43,427.8,428.29,700.0,420.8701,421.4899,420.8701,421.3521,700.0
2024-04-10 13:25:00,429.09,429.23,428.11,428.11,1021.0,422.1392,422.2769,421.175,421.175,1021.0
2024-04-10 13:30:00,427.96,427.96,426.49,426.49,1603.0,421.0275,421.0275,419.5813,419.5813,1603.0
2024-04-10 13:35:00,426.95,426.95,426.63,426.63,400.0,420.0338,420.0338,419.719,419.719,400.0
2024-04-10 13:40:00,426.25,426.91,426.24,426.8,743.0,419.3452,419.9945,419.3353,419.8863,743.0
2024-04-10 13:45:00,426.56,426.63,426.42,426.63,500.0,419.6502,419.719,419.5124,419.719,500.0
2024-04-10 13:50:00,426.87,426.92,426.4,426.92,600.0,419.9551,420.0043,419.4927,420.0043,600.0
2024-04-10 13:55:00,426.97,428.58,426.97,427.74,965.0,420.0535,421.6374,420.0535,420.811,965.0
2024-04-10 14:00:00,428.31,428.58,427.67,428.27,1300.0,421.3718,421.6374,420.7422,421.3325,1300.0
2024-04-10 14:05:00,428.25,428.33,427.81,428.08,1678.0,421.3128,421.3915,420.8799,421.1455,1678.0
2024-04-10 14:10:00,428.14,428.52,428.02,428.4,910.0,421.2046,421.5784,421.0865,421.4603,910.0
2024-04-10 14:15:00,428.43,428.46,427.9,427.91,1554.0,421.4899,421.5194,420.9684,420.9783,1554.0
2024-04-10 14:20:00,428.05,428.62,427.64,427.64,1110.0,421.116,421.6768,420.7127,420.7127,1110.0
2024-04-10 14:25:00,427.76,427.87,427.5,427.53,21500.0,420.8307,420.9389,420.5749,420.6044,21500.0
2024-04-10 14:30:00,427.26,427.44,427.22,427.31,848.0,420.3388,420.5159,420.2995,420.388,848.0
2024-04-10 14:35:00,427.25,427.69,427.25,427.69,600.0,420.329,420.7619,420.329,420.7619,600.0
2024-04-10 14:40:00,427.74,427.87,427.6,427.87,668.0,420.811,420.9389,420.6733,420.9389,668.0
2024-04-10 14:45:00,427.68,427.89,427.65,427.66,1095.0,420.752,420.9586,420.7225,420.7323,1095.0
2024-04-10 14:50:00,427.85,427.85,427.08,427.7,1640.0,420.9193,420.9193,420.1617,420.7717,1640.0
2024-04-10 14:55:00,427.27,427.27,426.4,426.42,1414.0,420.3487,420.3487,419.4927,419.5124,1414.0
2024-04-10 15:00:00,427.16,427.38,426.87,426.99,1203.0,420.2404,420.4569,419.9551,420.0732,1203.0
2024-04-10 15:05:00,426.68,427.25,426.33,427.18,900.0,419.7682,420.329,419.4239,420.2601,900.0
2024-04-10 15:10:00,427.69,428.36,427.43,428.36,1035.0,420.7619,421.421,420.5061,421.421,1035.0
2024-04-10 15:15:00,428.33,428.65,427.79,428.27,2661.0,421.3915,421.7063,420.8602,421.3325,2661.0
2024-04-10 15:20:00,428.48,428.48,428.1,428.32,1056.0,421.5391,421.5391,421.1652,421.3816,1056.0
2024-04-10 15:25:00,428.38,428.55,428.03,428.03,1653.0,421.4407,421.6079,421.0963,421.0963,1653.0
2024-04-10 15:30:00,427.29,427.29,426.6,426.61,903.0,420.3683,420.3683,419.6895,419.6993,903.0
2024-04-10 15:35:00,426.75,426.75,426.01,426.01,1521.0,419.8371,419.8371,419.1091,419.1091,1521.0
2024-04-10 15:40:00,426.01,426.96,426.01,426.81,2823.0,419.1091,420.0437,419.1091,419.8961,2823.0
2024-04-10 15:45:00,426.94,427.22,426.36,426.62,4058.0,420.024,420.2995,419.4534,419.7092,4058.0
2024-04-10 15:50:00,426.74,427.1,426.4,427.1,10618.0,419.8272,420.1814,419.4927,420.1814,10618.0
2024-04-10 15:55:00,426.82,427.11,425.99,425.99,24005.0,419.9059,420.1912,419.0894,419.0894,24005.0
2024-04-11 09:30:00,425.13,426.85,425.13,425.97,5421.0,418.2433,419.9355,418.2433,419.0697,5421.0
2024-04-11 09:35:00,427.65,427.65,427.33,427.59,400.0,420.7225,420.7225,420.4077,420.6635,400.0
2024-04-11 09:40:00,424.76,425.31,424.21,424.5,1327.0,417.8793,418.4204,417.3382,417.6235,1327.0
2024-04-11 09:45:00,424.56,424.94,424.0,424.32,3039.0,417.6826,418.0564,417.1316,417.4464,3039.0
2024-04-11 09:50:00,424.09,424.58,424.08,424.58,1536.0,417.2202,417.7022,417.2103,417.7022,1536.0
2024-04-11 09:55:00,424.58,424.58,424.58,424.58,0.0,417.7022,417.7022,417.7022,417.7022,0.0
2024-04-11 10:00:00,424.25,424.39,423.34,423.43,2888.0,417.3776,417.5153,416.4823,416.5709,2888.0
2024-04-11 10:05:00,422.87,422.88,421.39,421.91,1682.0,416.0199,416.0298,414.5639,415.0755,1682.0
2024-04-11 10:10:00,421.94,422.05,421.02,422.05,2587.0,415.105,415.2132,414.1999,415.2132,2587.0
2024-04-11 10:15:00,421.73,422.06,421.08,421.56,2477.0,414.8984,415.2231,414.2589,414.7312,2477.0
2024-04-11 10:20:00,421.89,422.13,421.81,421.81,1510.0,415.0558,415.2919,414.9771,414.9771,1510.0
2024-04-11 10:25:00,422.13,422.13,420.95,421.5,2036.0,415.2919,415.2919,414.131,414.6721,2036.0
2024-04-11 10:30:00,421.86,422.4,421.86,421.9,1095.0,415.0263,415.5575,415.0263,415.0656,1095.0
2024-04-11 10:35:00,421.93,422.31,421.92,422.23,1108.0,415.0952,415.469,415.0853,415.3903,1108.0
2024-04-11 10:40:00,422.16,422.31,421.75,421.75,1315.0,415.3214,415.469,414.9181,414.9181,1315.0
2024-04-11 10:45:00,421.88,422.15,421.87,422.04,3008.0,415.046,415.3116,415.0361,415.2034,3008.0
2024-04-11 10:50:00,422.05,422.06,421.41,421.73,1902.0,415.2132,415.2231,414.5836,414.8984,1902.0
2024-04-11 10:55:00,421.58,421.82,421.41,421.49,1566.0,414.7508,414.9869,414.5836,414.6623,1566.0
2024-04-11 11:00:00,421.34,421.8,421.33,421.8,800.0,414.5147,414.9673,414.5049,414.9673,800.0
2024-04-11 11:05:00,421.69,421.69,421.64,421.64,611.0,414.859,414.859,414.8099,414.8099,611.0
2024-04-11 11:10:00,421.75,421.75,421.39,421.39,597.0,414.9181,414.9181,414.5639,414.5639,597.0
2024-04-11 11:15:00,421.62,422.05,421.62,421.87,900.0,414.7902,415.2132,414.7902,415.0361,900.0
2024-04-11 11:20:00,421.77,422.26,421.77,421.86,1039.0,414.9377,415.4198,414.9377,415.0263,1039.0
2024-04-11 11:25:00,421.91,421.91,421.65,421.66,500.0,415.0755,415.0755,414.8197,414.8295,500.0
2024-04-11 11:30:00,421.38,421.64,421.17,421.17,1251.0,414.5541,414.8099,414.3475,414.3475,1251.0
2024-04-11 11:35:00,421.47,421.53,421.15,421.3,2161.0,414.6426,414.7016,414.3278,414.4754,2161.0
2024-04-11 11:40:00,421.47,421.66,421.15,421.37,2468.0,414.6426,414.8295,414.3278,414.5442,2468.0
2024-04-11 11:45:00,421.49,422.42,421.3,421.84,1270.0,414.6623,415.5772,414.4754,415.0066,1270.0
2024-04-11 11:50:00,421.87,422.17,421.87,422.17,561.0,415.0361,415.3313,415.0361,415.3313,561.0
2024-04-11 11:55:00,422.35,422.91,422.3,422.91,1150.0,415.5084,416.0593,415.4592,416.0593,1150.0
2024-04-11 12:00:00,422.6,422.79,422.59,422.69,681.0,415.7543,415.9412,415.7445,415.8428,681.0
2024-04-11 12:05:00,422.94,422.94,422.72,422.72,200.0,416.0888,416.0888,415.8724,415.8724,200.0
2024-04-11 12:10:00,422.71,423.17,422.7,423.0,1100.0,415.8625,416.3151,415.8527,416.1478,1100.0
2024-04-11 12:15:00,422.94,423.16,422.94,422.98,607.0,416.0888,416.3052,416.0888,416.1281,607.0
2024-04-11 12:20:00,423.09,423.11,423.02,423.11,940.0,416.2364,416.256,416.1675,416.256,940.0
2024-04-11 12:25:00,422.98,423.19,422.5,422.5,1541.0,416.1281,416.3347,415.6559,415.6559,1541.0
2024-04-11 12:30:00,422.56,422.79,422.56,422.79,700.0,415.715,415.9412,415.715,415.9412,700.0
2024-04-11 12:35:00,422.77,422.78,422.7,422.71,819.0,415.9215,415.9314,415.8527,415.8625,819.0
2024-04-11 12:40:00,422.93,422.93,422.74,422.74,500.0,416.079,416.079,415.892,415.892,500.0
2024-04-11 12:45:00,423.0,423.37,422.81,423.37,910.0,416.1478,416.5118,415.9609,416.5118,910.0
2024-04-11 12:50:00,423.46,423.46,423.21,423.21,406.0,416.6004,416.6004,416.3544,416.3544,406.0
2024-04-11 12:55:00,423.42,423.42,422.94,422.94,485.0,416.561,416.561,416.0888,416.0888,485.0
2024-04-11 13:00:00,422.83,423.84,422.48,423.75,2338.0,415.9806,416.9742,415.6362,416.8857,2338.0
2024-04-11 13:05:00,423.48,424.15,423.09,424.15,761.0,416.62,417.2792,416.2364,417.2792,761.0
2024-04-11 13:10:00,424.5,424.51,424.38,424.39,402.0,417.6235,417.6334,417.5055,417.5153,402.0
2024-04-11 13:15:00,424.55,424.57,424.23,424.52,1436.0,417.6727,417.6924,417.3579,417.6432,1436.0
2024-04-11 13:20:00,425.0,425.0,424.5,424.5,800.0,418.1154,418.1154,417.6235,417.6235,800.0
2024-04-11 13:25:00,424.78,424.78,424.37,424.46,1770.0,417.899,417.899,417.4956,417.5842,1770.0
2024-04-11 13:30:00,424.53,424.53,424.17,424.2,1404.0,417.653,417.653,417.2989,417.3284,1404.0
2024-04-11 13:35:00,424.07,424.15,423.84,423.92,3271.0,417.2005,417.2792,416.9742,417.0529,3271.0
2024-04-11 13:40:00,424.1,424.1,423.34,423.62,1644.0,417.23,417.23,416.4823,416.7578,1644.0
2024-04-11 13:45:00,424.22,424.59,424.21,424.47,300.0,417.3481,417.7121,417.3382,417.594,300.0
2024-04-11 13:50:00,424.32,424.32,424.16,424.16,1042.0,417.4464,417.4464,417.289,417.289,1042.0
2024-04-11 13:55:00,424.72,424.72,424.21,424.21,1206.0,417.84,417.84,417.3382,417.3382,1206.0
2024-04-11 14:00:00,424.62,424.9,424.3,424.71,1324.0,417.7416,418.017,417.4268,417.8301,1324.0
2024-04-11 14:05:00,425.59,425.85,425.0,425.0,2301.0,418.6959,418.9517,418.1154,418.1154,2301.0
2024-04-11 14:10:00,424.95,424.95,424.16,424.16,1303.0,418.0662,418.0662,417.289,417.289,1303.0
2024-04-11 14:15:00,424.33,424.61,424.17,424.3,2245.0,417.4563,417.7317,417.2989,417.4268,2245.0
2024-04-11 14:20:00,424.52,424.6,424.32,424.48,912.0,417.6432,417.7219,417.4464,417.6038,912.0
2024-04-11 14:25:00,424.4,424.91,424.4,424.67,2042.0,417.5251,418.0269,417.5251,417.7908,2042.0
2024-04-11 14:30:00,424.43,424.49,424.37,424.49,400.0,417.5547,417.6137,417.4956,417.6137,400.0
2024-04-11 14:35:00,424.66,424.66,424.63,424.65,600.0,417.7809,417.7809,417.7514,417.7711,600.0
2024-04-11 14:40:00,424.34,424.77,424.22,424.77,2025.0,417.4661,417.8892,417.3481,417.8892,2025.0
2024-04-11 14:45:00,424.63,424.63,424.21,424.29,906.0,417.7514,417.7514,417.3382,417.4169,906.0
2024-04-11 14:50:00,424.36,424.44,424.13,424.43,1400.0,417.4858,417.5645,417.2595,417.5547,1400.0
2024-04-11 14:55:00,424.57,425.3,424.57,424.65,1764.0,417.6924,418.4106,417.6924,417.7711,1764.0
2024-04-11 15:00:00,424.73,424.73,424.5,424.63,578.0,417.8498,417.8498,417.6235,417.7514,578.0
2024-04-11 15:05:00,425.05,425.4,425.05,425.22,910.0,418.1646,418.5089,418.1646,418.3319,910.0
2024-04-11 15:10:00,425.39,425.62,425.12,425.13,1289.0,418.4991,418.7254,418.2335,418.2433,1289.0
2024-04-11 15:15:00,424.77,425.01,424.76,424.78,523.0,417.8892,418.1253,417.8793,417.899,523.0
2024-04-11 15:20:00,424.75,424.76,424.48,424.69,800.0,417.8695,417.8793,417.6038,417.8104,800.0
2024-04-11 15:25:00,424.61,424.77,424.6,424.77,600.0,417.7317,417.8892,417.7219,417.8892,600.0
2024-04-11 15:30:00,424.68,424.85,424.43,424.64,1920.0,417.8006,417.9679,417.5547,417.7613,1920.0
2024-04-11 15:35:00,424.89,424.94,424.82,424.91,802.0,418.0072,418.0564,417.9383,418.0269,802.0
2024-04-11 15:40:00,424.97,425.09,424.8,425.04,3445.0,418.0859,418.204,417.9187,418.1548,3445.0
2024-04-11 15:45:00,425.06,425.2,423.94,423.94,5289.0,418.1745,418.3122,417.0726,417.0726,5289.0
2024-04-11 15:50:00,423.74,423.86,422.7,423.82,8474.0,416.8758,416.9939,415.8527,416.9545,8474.0
2024-04-11 15:55:00,423.69,423.69,422.2,422.2,20493.0,416.8266,416.8266,415.3608,415.3608,20493.0
2024-04-12 09:30:00,419.78,421.26,419.22,421.25,6805.0,412.98,414.436,412.4291,414.4262,6805.0
2024-04-12 09:35:00,420.91,421.52,420.07,421.52,850.0,414.0917,414.6918,413.2653,414.6918,850.0
2024-04-12 09:40:00,421.4,421.4,420.75,420.91,4291.0,414.5737,414.5737,413.9343,414.0917,4291.0
2024-04-12 09:45:00,420.52,420.99,420.52,420.94,642.0,413.708,414.1704,413.708,414.1212,642.0
2024-04-12 09:50:00,421.01,421.01,418.69,418.69,1100.0,414.1901,414.1901,411.9076,411.9076,1100.0
2024-04-12 09:55:00,418.36,418.73,418.14,418.37,14320.0,411.583,411.947,411.3666,411.5928,14320.0
2024-04-12 10:00:00,418.18,418.25,417.04,417.61,4607.0,411.4059,411.4748,410.2844,410.8451,4607.0
2024-04-12 10:05:00,417.76,418.08,416.68,416.8,2162.0,410.9927,411.3075,409.9302,410.0483,2162.0
2024-04-12 10:10:00,416.8,417.02,416.45,416.85,1518.0,410.0483,410.2647,409.7039,410.0974,1518.0
2024-04-12 10:15:00,416.85,417.75,416.71,417.61,1768.0,410.0974,410.9829,409.9597,410.8451,1768.0
2024-04-12 10:20:00,417.64,417.67,417.16,417.29,1272.0,410.8747,410.9042,410.4024,410.5303,1272.0
2024-04-12 10:25:00,417.16,417.59,416.5,416.79,4547.0,410.4024,410.8255,409.7531,410.0384,4547.0
2024-04-12 10:30:00,416.5,417.4,416.5,417.18,1208.0,409.7531,410.6385,409.7531,410.4221,1208.0
2024-04-12 10:35:00,416.96,416.96,415.54,415.54,1891.0,410.2057,410.2057,408.8087,408.8087,1891.0
2024-04-12 10:40:00,416.06,416.26,415.34,415.98,2783.0,409.3202,409.517,408.6119,409.2415,2783.0
2024-04-12 10:45:00,415.81,416.16,415.81,416.09,600.0,409.0743,409.4186,409.0743,409.3498,600.0
2024-04-12 10:50:00,415.83,415.96,415.49,415.96,2066.0,409.094,409.2219,408.7595,409.2219,2066.0
2024-04-12 10:55:00,416.11,416.35,415.92,415.92,928.0,409.3694,409.6055,409.1825,409.1825,928.0
2024-04-12 11:00:00,416.05,416.39,416.04,416.39,1502.0,409.3104,409.6449,409.3006,409.6449,1502.0
2024-04-12 11:05:00,416.4,416.4,415.89,416.0,1365.0,409.6547,409.6547,409.153,409.2612,1365.0
2024-04-12 11:10:00,416.17,416.85,416.13,416.5,2996.0,409.4285,410.0974,409.3891,409.7531,2996.0
2024-04-12 11:15:00,416.36,416.81,416.36,416.69,800.0,409.6154,410.0581,409.6154,409.94,800.0
2024-04-12 11:20:00,416.47,416.47,416.02,416.03,1670.0,409.7236,409.7236,409.2809,409.2907,1670.0
2024-04-12 11:25:00,415.79,415.85,415.6,415.62,1842.0,409.0546,409.1136,408.8677,408.8874,1842.0
2024-04-12 11:30:00,416.19,416.2,416.18,416.18,450.0,409.4481,409.458,409.4383,409.4383,450.0
2024-04-12 11:35:00,416.18,416.39,416.17,416.17,815.0,409.4383,409.6449,409.4285,409.4285,815.0
2024-04-12 11:40:00,416.4,416.55,416.08,416.55,600.0,409.6547,409.8023,409.3399,409.8023,600.0
2024-04-12 11:45:00,416.41,416.68,416.24,416.68,864.0,409.6646,409.9302,409.4973,409.9302,864.0
2024-04-12 11:50:00,416.42,416.47,416.09,416.47,1658.0,409.6744,409.7236,409.3498,409.7236,1658.0
2024-04-12 11:55:00,416.43,416.77,416.42,416.66,910.0,409.6843,410.0187,409.6744,409.9105,910.0
2024-04-12 12:00:00,416.65,416.66,415.93,416.14,1942.0,409.9007,409.9105,409.1924,409.3989,1942.0
2024-04-12 12:05:00,416.42,416.42,416.15,416.22,434.0,409.6744,409.6744,409.4088,409.4777,434.0
2024-04-12 12:10:00,416.03,416.04,416.02,416.02,700.0,409.2907,409.3006,409.2809,409.2809,700.0
2024-04-12 12:15:00,415.81,415.81,414.8,414.85,1600.0,409.0743,409.0743,408.0807,408.1298,1600.0
2024-04-12 12:20:00,414.88,415.32,414.7,415.21,4675.0,408.1594,408.5922,407.9823,408.484,4675.0
2024-04-12 12:25:00,415.47,415.47,414.56,414.85,1358.0,408.7398,408.7398,407.8445,408.1298,1358.0
2024-04-12 12:30:00,414.59,414.59,413.84,414.16,3400.0,407.8741,407.8741,407.1362,407.451,3400.0
2024-04-12 12:35:00,413.93,414.0,412.96,413.03,1855.0,407.2247,407.2936,406.2705,406.3393,1855.0
2024-04-12 12:40:00,413.12,413.67,413.12,413.46,4056.0,406.4279,406.969,406.4279,406.7624,4056.0
2024-04-12 12:45:00,413.47,413.89,413.46,413.55,527.0,406.7722,407.1854,406.7624,406.8509,527.0
2024-04-12 12:50:00,414.01,414.01,414.01,414.01,111.0,407.3035,407.3035,407.3035,407.3035,111.0
2024-04-12 12:55:00,413.97,414.23,413.8,414.18,723.0,407.2641,407.5199,407.0969,407.4707,723.0
2024-04-12 13:00:00,414.1,414.1,413.74,413.93,1219.0,407.392,407.392,407.0378,407.2247,1219.0
2024-04-12 13:05:00,413.86,413.86,413.32,413.35,785.0,407.1559,407.1559,406.6246,406.6541,785.0
2024-04-12 13:10:00,413.62,413.74,413.62,413.74,400.0,406.9198,407.0378,406.9198,407.0378,400.0
2024-04-12 13:15:00,414.42,414.57,414.34,414.39,1116.0,407.7068,407.8544,407.6281,407.6773,1116.0
2024-04-12 13:20:00,414.3,414.3,413.25,413.25,2440.0,407.5888,407.5888,406.5558,406.5558,2440.0
2024-04-12 13:25:00,413.17,413.17,413.03,413.03,501.0,406.4771,406.4771,406.3393,406.3393,501.0
2024-04-12 13:30:00,412.92,413.09,412.92,413.09,208.0,406.2311,406.3984,406.2311,406.3984,208.0
2024-04-12 13:35:00,413.17,413.2,412.8,412.9,1450.0,406.4771,406.5066,406.1131,406.2114,1450.0
2024-04-12 13:40:00,412.91,413.46,412.91,413.46,1061.0,406.2213,406.7624,406.2213,406.7624,1061.0
2024-04-12 13:45:00,413.69,414.48,413.69,414.48,301.0,406.9886,407.7658,406.9886,407.7658,301.0
2024-04-12 13:50:00,414.8,414.8,414.31,414.36,1518.0,408.0807,408.0807,407.5986,407.6478,1518.0
2024-04-12 13:55:00,414.79,414.79,414.43,414.46,2710.0,408.0708,408.0708,407.7166,407.7462,2710.0
2024-04-12 14:00:00,414.22,414.23,413.77,413.77,2005.0,407.5101,407.5199,407.0673,407.0673,2005.0
2024-04-12 14:05:00,414.43,415.16,414.33,414.95,979.0,407.7166,408.4348,407.6183,408.2282,979.0
2024-04-12 14:10:00,415.3,415.65,415.24,415.65,610.0,408.5726,408.9169,408.5135,408.9169,610.0
2024-04-12 14:15:00,415.64,415.67,415.64,415.67,218.0,408.907,408.9366,408.907,408.9366,218.0
2024-04-12 14:20:00,415.45,415.83,415.14,415.32,1649.0,408.7201,409.094,408.4151,408.5922,1649.0
2024-04-12 14:25:00,415.6,415.6,414.7,414.98,1842.0,408.8677,408.8677,407.9823,408.2577,1842.0
2024-04-12 14:30:00,414.82,414.82,413.97,414.27,2100.0,408.1003,408.1003,407.2641,407.5592,2100.0
2024-04-12 14:35:00,414.31,414.31,413.36,413.36,4041.0,407.5986,407.5986,406.664,406.664,4041.0
2024-04-12 14:40:00,413.49,414.36,413.46,413.73,7964.0,406.7919,407.6478,406.7624,407.028,7964.0
2024-04-12 14:45:00,413.74,413.78,413.55,413.6,2097.0,407.0378,407.0772,406.8509,406.9001,2097.0
2024-04-12 14:50:00,413.74,414.28,413.6,414.04,1700.0,407.0378,407.5691,406.9001,407.333,1700.0
2024-04-12 14:55:00,414.03,414.11,413.7,413.74,1200.0,407.3231,407.4018,406.9985,407.0378,1200.0
2024-04-12 15:00:00,413.74,413.78,413.24,413.42,3450.0,407.0378,407.0772,406.5459,406.723,3450.0
2024-04-12 15:05:00,413.38,413.51,413.15,413.45,2547.0,406.6837,406.8116,406.4574,406.7525,2547.0
2024-04-12 15:10:00,413.51,413.58,413.23,413.31,2884.0,406.8116,406.8804,406.5361,406.6148,2884.0
2024-04-12 15:15:00,413.13,413.25,412.54,413.15,4931.0,406.4377,406.5558,405.8573,406.4574,4931.0
2024-04-12 15:20:00,413.48,413.62,413.22,413.4,2666.0,406.782,406.9198,406.5262,406.7033,2666.0
2024-04-12 15:25:00,413.39,413.47,413.1,413.1,1803.0,406.6935,406.7722,406.4082,406.4082,1803.0
2024-04-12 15:30:00,413.14,413.75,413.05,413.55,8350.0,406.4475,407.0477,406.359,406.8509,8350.0
2024-04-12 15:35:00,413.25,413.31,412.77,412.77,2400.0,406.5558,406.6148,406.0835,406.0835,2400.0
2024-04-12 15:40:00,413.04,414.25,413.03,414.04,2825.0,406.3492,407.5396,406.3393,407.333,2825.0
2024-04-12 15:45:00,414.12,414.32,413.71,413.72,5090.0,407.4117,407.6084,407.0083,407.0182,5090.0
2024-04-12 15:50:00,413.88,413.98,413.22,413.41,6383.0,407.1756,407.2739,406.5262,406.7132,6383.0
2024-04-12 15:55:00,413.54,413.82,413.31,413.7,64089.0,406.8411,407.1165,406.6148,406.9985,64089.0
2024-04-15 09:30:00,420.34,420.34,420.34,420.34,8859.0,413.5309,413.5309,413.5309,413.5309,8859.0
2024-04-15 09:35:00,421.43,422.59,421.43,422.5,555.0,414.6033,415.7445,414.6033,415.6559,555.0
2024-04-15 09:40:00,423.04,423.55,422.53,422.54,912.0,416.1872,416.6889,415.6854,415.6953,912.0
2024-04-15 09:45:00,421.97,422.75,421.74,421.84,2696.0,415.1345,415.9019,414.9082,415.0066,2696.0
2024-04-15 09:50:00,422.34,422.44,421.17,421.17,3392.0,415.4985,415.5969,414.3475,414.3475,3392.0
2024-04-15 09:55:00,421.49,421.78,421.16,421.61,2172.0,414.6623,414.9476,414.3376,414.7803,2172.0
2024-04-15 10:00:00,421.67,421.67,420.55,421.08,1902.0,414.8394,414.8394,413.7375,414.2589,1902.0
2024-04-15 10:05:00,421.07,421.08,419.7,419.91,3565.0,414.2491,414.2589,412.9013,413.1079,3565.0
2024-04-15 10:10:00,419.68,419.94,419.14,419.41,2832.0,412.8816,413.1374,412.3504,412.616,2832.0
2024-04-15 10:15:00,419.27,420.71,419.26,420.31,4346.0,412.4782,413.8949,412.4684,413.5014,4346.0
2024-04-15 10:20:00,420.18,420.18,419.56,419.77,888.0,413.3735,413.3735,412.7635,412.9701,888.0
2024-04-15 10:25:00,419.53,419.53,418.54,419.04,918.0,412.734,412.734,411.7601,412.252,918.0
2024-04-15 10:30:00,419.13,420.02,418.92,418.92,1648.0,412.3405,413.2161,412.1339,412.1339,1648.0
2024-04-15 10:35:00,418.92,419.61,418.63,418.63,4111.0,412.1339,412.8127,411.8486,411.8486,4111.0
2024-04-15 10:40:00,418.31,419.92,418.31,419.6,2000.0,411.5338,413.1177,411.5338,412.8029,2000.0
2024-04-15 10:45:00,419.42,419.58,418.74,419.54,2423.0,412.6258,412.7832,411.9568,412.7439,2423.0
2024-04-15 10:50:00,419.34,419.34,418.6,418.9,1134.0,412.5471,412.5471,411.8191,412.1142,1134.0
2024-04-15 10:55:00,418.75,418.95,418.34,418.47,1100.0,411.9667,412.1634,411.5633,411.6912,1100.0
2024-04-15 11:00:00,418.47,418.47,417.86,417.86,986.0,411.6912,411.6912,411.0911,411.0911,986.0
2024-04-15 11:05:00,417.81,417.83,417.81,417.83,300.0,411.0419,411.0616,411.0419,411.0616,300.0
2024-04-15 11:10:00,417.89,418.1,417.85,418.08,1130.0,411.1206,411.3272,411.0812,411.3075,1130.0
2024-04-15 11:15:00,418.08,418.13,417.66,417.81,2127.0,411.3075,411.3567,410.8943,411.0419,2127.0
2024-04-15 11:20:00,418.11,418.19,418.11,418.19,300.0,411.337,411.4157,411.337,411.4157,300.0
2024-04-15 11:25:00,418.19,418.4,418.17,418.32,400.0,411.4157,411.6223,411.3961,411.5436,400.0
2024-04-15 11:30:00,418.6,418.65,418.36,418.55,2200.0,411.8191,411.8683,411.583,411.7699,2200.0
2024-04-15 11:35:00,418.75,418.75,418.39,418.59,1499.0,411.9667,411.9667,411.6125,411.8093,1499.0
2024-04-15 11:40:00,418.84,419.12,418.44,418.49,3841.0,412.0552,412.3307,411.6617,411.7109,3841.0
2024-04-15 11:45:00,418.57,418.93,418.57,418.83,501.0,411.7896,412.1438,411.7896,412.0454,501.0
2024-04-15 11:50:00,418.56,419.01,418.56,418.97,700.0,411.7797,412.2225,411.7797,412.1831,700.0
2024-04-15 11:55:00,419.22,419.22,419.08,419.09,677.0,412.4291,412.4291,412.2913,412.3012,677.0
2024-04-15 12:00:00,418.9,419.09,418.62,419.09,1184.0,412.1142,412.3012,411.8388,412.3012,1184.0
2024-04-15 12:05:00,418.58,418.58,418.43,418.43,200.0,411.7994,411.7994,411.6519,411.6519,200.0
2024-04-15 12:10:00,418.49,418.5,418.19,418.19,460.0,411.7109,411.7207,411.4157,411.4157,460.0
2024-04-15 12:15:00,418.25,418.42,418.03,418.03,1501.0,411.4748,411.642,411.2583,411.2583,1501.0
2024-04-15 12:20:00,418.16,418.16,417.35,417.36,1738.0,411.3862,411.3862,410.5893,410.5992,1738.0
2024-04-15 12:25:00,417.29,417.29,416.65,417.18,2297.0,410.5303,410.5303,409.9007,410.4221,2297.0
2024-04-15 12:30:00,416.71,416.89,416.45,416.66,1222.0,409.9597,410.1368,409.7039,409.9105,1222.0
2024-04-15 12:35:00,416.66,416.66,416.07,416.12,1251.0,409.9105,409.9105,409.3301,409.3793,1251.0
2024-04-15 12:40:00,416.13,416.53,415.86,416.07,1698.0,409.3891,409.7826,409.1235,409.3301,1698.0
2024-04-15 12:45:00,416.12,416.12,416.09,416.09,200.0,409.3793,409.3793,409.3498,409.3498,200.0
2024-04-15 12:50:00,416.17,416.17,416.16,416.17,100.0,409.4285,409.4285,409.4186,409.4285,100.0
2024-04-15 12:55:00,416.18,416.18,415.79,416.17,1000.0,409.4383,409.4383,409.0546,409.4285,1000.0
2024-04-15 13:00:00,415.84,415.87,415.33,415.82,2627.0,409.1038,409.1333,408.6021,409.0841,2627.0
2024-04-15 13:05:00,415.75,415.92,415.65,415.65,3070.0,409.0153,409.1825,408.9169,408.9169,3070.0
2024-04-15 13:10:00,415.65,415.65,414.82,414.82,1400.0,408.9169,408.9169,408.1003,408.1003,1400.0
2024-04-15 13:15:00,414.53,415.09,413.55,413.55,4334.0,407.815,408.366,406.8509,406.8509,4334.0
2024-04-15 13:20:00,413.23,413.23,412.23,412.54,2100.0,406.5361,406.5361,405.5523,405.8573,2100.0
2024-04-15 13:25:00,412.73,412.92,412.28,412.28,1787.0,406.0442,406.2311,405.6015,405.6015,1787.0
2024-04-15 13:30:00,412.22,412.55,411.28,412.31,2724.0,405.5424,405.8671,404.6177,405.631,2724.0
2024-04-15 13:35:00,412.63,412.96,411.7,411.71,2175.0,405.9458,406.2705,405.0309,405.0407,2175.0
2024-04-15 13:40:00,411.63,412.92,411.34,412.19,2488.0,404.962,406.2311,404.6767,405.5129,2488.0
2024-04-15 13:45:00,412.12,412.3,411.6,411.6,2919.0,405.4441,405.6212,404.9325,404.9325,2919.0
2024-04-15 13:50:00,411.66,412.02,411.39,411.75,2492.0,404.9915,405.3457,404.7259,405.0801,2492.0
2024-04-15 13:55:00,411.92,413.22,411.59,413.04,2306.0,405.2473,406.5262,404.9227,406.3492,2306.0
2024-04-15 14:00:00,413.03,413.03,412.04,412.11,2173.0,406.3393,406.3393,405.3654,405.4342,2173.0
2024-04-15 14:05:00,412.74,412.83,412.48,412.49,1071.0,406.054,406.1426,405.7982,405.8081,1071.0
2024-04-15 14:10:00,412.3,412.3,411.5,411.62,5244.0,405.6212,405.6212,404.8341,404.9522,5244.0
2024-04-15 14:15:00,411.67,412.06,411.39,412.06,2802.0,405.0014,405.385,404.7259,405.385,2802.0
2024-04-15 14:20:00,411.89,412.24,411.47,411.47,1100.0,405.2178,405.5621,404.8046,404.8046,1100.0
2024-04-15 14:25:00,411.87,412.04,411.61,411.61,1804.0,405.1981,405.3654,404.9423,404.9423,1804.0
2024-04-15 14:30:00,411.38,412.26,411.23,412.06,3390.0,404.7161,405.5818,404.5685,405.385,3390.0
2024-04-15 14:35:00,412.03,412.71,412.02,412.11,3333.0,405.3555,406.0245,405.3457,405.4342,3333.0
2024-04-15 14:40:00,411.68,412.21,411.49,411.56,2290.0,405.0112,405.5326,404.8243,404.8931,2290.0
2024-04-15 14:45:00,411.57,411.57,411.23,411.31,500.0,404.903,404.903,404.5685,404.6472,500.0
2024-04-15 14:50:00,411.09,411.09,410.45,410.45,923.0,404.4308,404.4308,403.8011,403.8011,923.0
2024-04-15 14:55:00,410.66,411.73,410.66,411.73,971.0,404.0077,405.0604,404.0077,405.0604,971.0
2024-04-15 15:00:00,411.48,411.66,410.78,410.78,789.0,404.8144,404.9915,404.1258,404.1258,789.0
2024-04-15 15:05:00,410.75,410.98,410.53,410.73,1249.0,404.0963,404.3225,403.8798,404.0766,1249.0
2024-04-15 15:10:00,410.98,411.03,410.71,410.87,1400.0,404.3225,404.3717,404.0569,404.2143,1400.0
2024-04-15 15:15:00,410.77,410.77,409.19,409.66,2523.0,404.1159,404.1159,402.5615,403.0239,2523.0
2024-04-15 15:20:00,409.78,410.77,409.49,410.42,2819.0,403.142,404.1159,402.8567,403.7716,2819.0
2024-04-15 15:25:00,411.0,411.0,410.63,411.0,2050.0,404.3422,404.3422,403.9782,404.3422,2050.0
2024-04-15 15:30:00,411.08,412.02,411.08,411.59,4828.0,404.4209,405.3457,404.4209,404.9227,4828.0
2024-04-15 15:35:00,411.42,411.55,410.98,411.06,5563.0,404.7554,404.8833,404.3225,404.4012,5563.0
2024-04-15 15:40:00,410.96,410.98,410.16,410.16,2380.0,404.3029,404.3225,403.5158,403.5158,2380.0
2024-04-15 15:45:00,409.98,411.41,409.98,411.41,10786.0,403.3387,404.7456,403.3387,404.7456,10786.0
2024-04-15 15:50:00,411.05,411.55,410.75,411.46,8117.0,404.3914,404.8833,404.0963,404.7948,8117.0
2024-04-15 15:55:00,411.44,411.66,410.75,411.01,31679.0,404.7751,404.9915,404.0963,404.352,31679.0
2024-04-16 09:30:00,411.42,413.79,411.42,412.82,6591.0,404.7554,407.087,404.7554,406.1327,6591.0
2024-04-16 09:35:00,411.67,412.42,410.98,411.43,1278.0,405.0014,405.7392,404.3225,404.7652,1278.0
2024-04-16 09:40:00,411.01,411.01,410.0,410.35,1634.0,404.352,404.352,403.3584,403.7027,1634.0
2024-04-16 09:45:00,410.58,410.58,410.23,410.35,771.0,403.929,403.929,403.5847,403.7027,771.0
2024-04-16 09:50:00,410.18,410.48,409.8,410.07,2404.0,403.5355,403.8306,403.1617,403.4273,2404.0
2024-04-16 09:55:00,410.33,410.64,410.06,410.09,4589.0,403.6831,403.988,403.4174,403.447,4589.0
2024-04-16 10:00:00,409.81,409.81,408.87,409.3,1361.0,403.1715,403.1715,402.2467,402.6697,1361.0
2024-04-16 10:05:00,409.66,410.06,409.36,410.06,1166.0,403.0239,403.4174,402.7288,403.4174,1166.0
2024-04-16 10:10:00,409.76,410.71,409.59,410.71,2143.0,403.1223,404.0569,402.9551,404.0569,2143.0
2024-04-16 10:15:00,410.92,411.23,409.56,409.56,2912.0,404.2635,404.5685,402.9255,402.9255,2912.0
2024-04-16 10:20:00,409.55,410.05,409.52,410.05,965.0,402.9157,403.4076,402.8862,403.4076,965.0
2024-04-16 10:25:00,409.41,409.76,409.37,409.52,1736.0,402.778,403.1223,402.7386,402.8862,1736.0
2024-04-16 10:30:00,409.82,409.82,408.98,409.3,1770.0,403.1813,403.1813,402.3549,402.6697,1770.0
2024-04-16 10:35:00,409.17,409.6,408.76,408.8,5829.0,402.5419,402.9649,402.1385,402.1778,5829.0
2024-04-16 10:40:00,409.0,409.85,408.79,409.85,4432.0,402.3746,403.2108,402.168,403.2108,4432.0
2024-04-16 10:45:00,409.8,411.53,409.8,411.06,1215.0,403.1617,404.8636,403.1617,404.4012,1215.0
2024-04-16 10:50:00,410.87,410.87,409.68,409.71,2615.0,404.2143,404.2143,403.0436,403.0731,2615.0
2024-04-16 10:55:00,409.58,409.94,409.24,409.38,2338.0,402.9452,403.2994,402.6107,402.7485,2338.0
2024-04-16 11:00:00,409.58,409.74,409.35,409.74,949.0,402.9452,403.1026,402.7189,403.1026,949.0
2024-04-16 11:05:00,409.46,409.49,408.9,409.09,908.0,402.8272,402.8567,402.2762,402.4632,908.0
2024-04-16 11:10:00,409.65,409.85,409.59,409.6,947.0,403.0141,403.2108,402.9551,402.9649,947.0
2024-04-16 11:15:00,409.86,410.31,409.86,410.04,909.0,403.2207,403.6634,403.2207,403.3978,909.0
2024-04-16 11:20:00,410.25,410.94,410.2,410.77,1143.0,403.6044,404.2832,403.5552,404.1159,1143.0
2024-04-16 11:25:00,410.65,410.94,410.56,410.92,600.0,403.9979,404.2832,403.9093,404.2635,600.0
2024-04-16 11:30:00,410.91,411.06,410.03,410.43,2767.0,404.2537,404.4012,403.3879,403.7814,2767.0
2024-04-16 11:35:00,410.59,410.76,410.43,410.61,2266.0,403.9389,404.1061,403.7814,403.9585,2266.0
2024-04-16 11:40:00,410.64,411.06,410.64,410.76,1095.0,403.988,404.4012,403.988,404.1061,1095.0
2024-04-16 11:45:00,410.62,410.93,410.62,410.76,1400.0,403.9684,404.2733,403.9684,404.1061,1400.0
2024-04-16 11:50:00,411.23,411.95,411.23,411.94,3650.0,404.5685,405.2768,404.5685,405.267,3650.0
2024-04-16 11:55:00,411.81,411.81,411.13,411.13,2598.0,405.1391,405.1391,404.4701,404.4701,2598.0
2024-04-16 12:00:00,411.07,411.16,410.95,411.02,1363.0,404.4111,404.4996,404.293,404.3619,1363.0
2024-04-16 12:05:00,411.1,412.01,411.09,412.0,1322.0,404.4406,405.3359,404.4308,405.326,1322.0
2024-04-16 12:10:00,412.04,412.27,412.02,412.27,673.0,405.3654,405.5916,405.3457,405.5916,673.0
2024-04-16 12:15:00,412.46,412.63,412.37,412.4,1215.0,405.7786,405.9458,405.69,405.7195,1215.0
2024-04-16 12:20:00,412.62,412.72,412.51,412.51,400.0,405.936,406.0343,405.8278,405.8278,400.0
2024-04-16 12:25:00,412.59,413.04,412.58,412.77,1100.0,405.9065,406.3492,405.8966,406.0835,1100.0
2024-04-16 12:30:00,412.76,412.84,412.71,412.84,520.0,406.0737,406.1524,406.0245,406.1524,520.0
2024-04-16 12:35:00,412.66,412.77,412.59,412.69,600.0,405.9753,406.0835,405.9065,406.0048,600.0
2024-04-16 12:40:00,412.83,413.25,412.83,412.89,1100.0,406.1426,406.5558,406.1426,406.2016,1100.0
2024-04-16 12:45:00,412.73,413.1,412.71,413.1,300.0,406.0442,406.4082,406.0245,406.4082,300.0
2024-04-16 12:50:00,413.11,413.11,412.99,412.99,684.0,406.418,406.418,406.3,406.3,684.0
2024-04-16 12:55:00,412.75,412.75,412.68,412.69,971.0,406.0639,406.0639,405.995,406.0048,971.0
2024-04-16 13:00:00,412.43,412.47,411.53,411.84,3683.0,405.749,405.7884,404.8636,405.1686,3683.0
2024-04-16 13:05:00,411.85,412.23,411.85,412.23,542.0,405.1784,405.5523,405.1784,405.5523,542.0
2024-04-16 13:10:00,412.69,412.7,412.4,412.44,608.0,406.0048,406.0147,405.7195,405.7589,608.0
2024-04-16 13:15:00,412.81,413.19,412.81,413.13,452.0,406.1229,406.4967,406.1229,406.4377,452.0
2024-04-16 13:20:00,413.1,413.1,412.77,412.77,717.0,406.4082,406.4082,406.0835,406.0835,717.0
2024-04-16 13:25:00,412.96,413.3,412.6,412.6,1931.0,406.2705,406.605,405.9163,405.9163,1931.0
2024-04-16 13:30:00,412.66,412.66,410.3,411.02,11906.0,405.9753,405.9753,403.6536,404.3619,11906.0
2024-04-16 13:35:00,410.88,411.65,410.56,411.07,3955.0,404.2242,404.9817,403.9093,404.4111,3955.0
2024-04-16 13:40:00,411.28,411.75,411.1,411.16,4176.0,404.6177,405.0801,404.4406,404.4996,4176.0
2024-04-16 13:45:00,411.17,411.58,410.5,410.5,2344.0,404.5095,404.9128,403.8503,403.8503,2344.0
2024-04-16 13:50:00,410.6,410.6,410.06,410.23,2042.0,403.9487,403.9487,403.4174,403.5847,2042.0
2024-04-16 13:55:00,411.19,411.19,410.59,411.08,2200.0,404.5291,404.5291,403.9389,404.4209,2200.0
2024-04-16 14:00:00,410.58,411.26,410.44,411.26,900.0,403.929,404.598,403.7913,404.598,900.0
2024-04-16 14:05:00,411.22,413.42,411.22,413.42,743.0,404.5586,406.723,404.5586,406.723,743.0
2024-04-16 14:10:00,413.38,413.44,411.76,411.76,2818.0,406.6837,406.7427,405.0899,405.0899,2818.0
2024-04-16 14:15:00,410.97,411.16,410.3,410.35,940.0,404.3127,404.4996,403.6536,403.7027,940.0
2024-04-16 14:20:00,410.35,410.35,409.26,410.28,1329.0,403.7027,403.7027,402.6304,403.6339,1329.0
2024-04-16 14:25:00,410.64,410.97,410.55,410.55,644.0,403.988,404.3127,403.8995,403.8995,644.0
2024-04-16 14:30:00,410.64,411.37,410.63,411.37,600.0,403.988,404.7062,403.9782,404.7062,600.0
2024-04-16 14:35:00,411.67,412.13,411.03,411.46,2711.0,405.0014,405.4539,404.3717,404.7948,2711.0
2024-04-16 14:40:00,411.69,411.69,411.31,411.66,1371.0,405.021,405.021,404.6472,404.9915,1371.0
2024-04-16 14:45:00,411.6,411.85,411.32,411.45,4896.0,404.9325,405.1784,404.657,404.7849,4896.0
2024-04-16 14:50:00,411.66,412.4,411.59,412.4,2041.0,404.9915,405.7195,404.9227,405.7195,2041.0
2024-04-16 14:55:00,412.5,413.01,412.47,413.01,1428.0,405.8179,406.3197,405.7884,406.3197,1428.0
2024-04-16 15:00:00,412.77,412.77,412.53,412.65,1476.0,406.0835,406.0835,405.8474,405.9655,1476.0
2024-04-16 15:05:00,412.32,412.79,412.32,412.79,1241.0,405.6408,406.1032,405.6408,406.1032,1241.0
2024-04-16 15:10:00,412.61,412.81,412.43,412.79,1930.0,405.9261,406.1229,405.749,406.1032,1930.0
2024-04-16 15:15:00,412.46,413.09,412.46,413.09,1200.0,405.7786,406.3984,405.7786,406.3984,1200.0
2024-04-16 15:20:00,413.18,413.53,413.02,413.5,1877.0,406.4869,406.8312,406.3295,406.8017,1877.0
2024-04-16 15:25:00,413.49,413.97,413.49,413.8,1863.0,406.7919,407.2641,406.7919,407.0969,1863.0
2024-04-16 15:30:00,413.65,413.65,411.64,411.64,2512.0,406.9493,406.9493,404.9718,404.9718,2512.0
2024-04-16 15:35:00,410.99,412.62,410.99,412.49,3246.0,404.3324,405.936,404.3324,405.8081,3246.0
2024-04-16 15:40:00,412.53,412.68,412.26,412.68,3239.0,405.8474,405.995,405.5818,405.995,3239.0
2024-04-16 15:45:00,412.69,412.8,412.1,412.57,2311.0,406.0048,406.1131,405.4244,405.8868,2311.0
2024-04-16 15:50:00,412.54,412.79,412.26,412.4,8042.0,405.8573,406.1032,405.5818,405.7195,8042.0
2024-04-16 15:55:00,412.53,412.53,410.81,410.84,37756.0,405.8474,405.8474,404.1553,404.1848,37756.0
2024-04-17 09:30:00,414.07,414.07,414.07,414.07,4912.0,407.3625,407.3625,407.3625,407.3625,4912.0
2024-04-17 09:35:00,412.01,412.1,412.0,412.1,355.0,405.3359,405.4244,405.326,405.4244,355.0
2024-04-17 09:40:00,413.71,414.48,413.6,414.01,1306.0,407.0083,407.7658,406.9001,407.3035,1306.0
2024-04-17 09:45:00,415.17,415.42,414.71,414.71,3318.0,408.4447,408.6906,407.9921,407.9921,3318.0
2024-04-17 09:50:00,415.0,415.68,414.99,415.68,300.0,408.2774,408.9464,408.2676,408.9464,300.0
2024-04-17 09:55:00,415.69,415.78,414.81,414.81,2156.0,408.9562,409.0448,408.0905,408.0905,2156.0
2024-04-17 10:00:00,414.78,414.8,414.2,414.56,2783.0,408.061,408.0807,407.4904,407.8445,2783.0
2024-04-17 10:05:00,414.53,414.81,414.21,414.81,2137.0,407.815,408.0905,407.5002,408.0905,2137.0
2024-04-17 10:10:00,414.5,414.5,413.94,414.22,1280.0,407.7855,407.7855,407.2346,407.5101,1280.0
2024-04-17 10:15:00,414.4,414.4,413.35,413.79,2639.0,407.6871,407.6871,406.6541,407.087,2639.0
2024-04-17 10:20:00,414.19,414.39,414.19,414.37,1068.0,407.4805,407.6773,407.4805,407.6576,1068.0
2024-04-17 10:25:00,415.69,415.69,414.95,415.14,1361.0,408.9562,408.9562,408.2282,408.4151,1361.0
2024-04-17 10:30:00,414.99,414.99,414.82,414.82,713.0,408.2676,408.2676,408.1003,408.1003,713.0
2024-04-17 10:35:00,414.69,414.92,414.32,414.57,1042.0,407.9724,408.1987,407.6084,407.8544,1042.0
2024-04-17 10:40:00,414.3,414.56,414.3,414.33,369.0,407.5888,407.8445,407.5888,407.6183,369.0
2024-04-17 10:45:00,414.48,414.78,414.29,414.6,1068.0,407.7658,408.061,407.5789,407.8839,1068.0
2024-04-17 10:50:00,414.45,414.47,412.63,412.63,11619.0,407.7363,407.756,405.9458,405.9458,11619.0
2024-04-17 10:55:00,413.07,413.12,412.72,413.09,1208.0,406.3787,406.4279,406.0343,406.3984,1208.0
2024-04-17 11:00:00,413.14,413.35,412.76,413.09,4323.0,406.4475,406.6541,406.0737,406.3984,4323.0
2024-04-17 11:05:00,413.1,413.17,412.63,412.94,2756.0,406.4082,406.4771,405.9458,406.2508,2756.0
2024-04-17 11:10:00,412.94,413.13,412.62,413.13,1668.0,406.2508,406.4377,405.936,406.4377,1668.0
2024-04-17 11:15:00,413.33,413.33,412.86,412.88,929.0,406.6345,406.6345,406.1721,406.1918,929.0
2024-04-17 11:20:00,412.96,413.06,412.77,413.05,944.0,406.2705,406.3688,406.0835,406.359,944.0
2024-04-17 11:25:00,413.17,413.33,412.74,412.74,1770.0,406.4771,406.6345,406.054,406.054,1770.0
2024-04-17 11:30:00,413.0,413.0,411.9,411.94,2592.0,406.3098,406.3098,405.2276,405.267,2592.0
2024-04-17 11:35:00,412.05,412.61,412.05,412.38,2365.0,405.3752,405.9261,405.3752,405.6999,2365.0
2024-04-17 11:40:00,412.82,413.07,412.55,412.63,2313.0,406.1327,406.3787,405.8671,405.9458,2313.0
2024-04-17 11:45:00,412.51,412.62,412.11,412.21,1656.0,405.8278,405.936,405.4342,405.5326,1656.0
2024-04-17 11:50:00,412.41,412.41,412.38,412.39,257.0,405.7294,405.7294,405.6999,405.7097,257.0
2024-04-17 11:55:00,412.98,413.11,412.92,412.92,1976.0,406.2901,406.418,406.2311,406.2311,1976.0
2024-04-17 12:00:00,412.83,413.17,412.49,412.49,1639.0,406.1426,406.4771,405.8081,405.8081,1639.0
2024-04-17 12:05:00,412.13,412.13,411.37,411.43,1133.0,405.4539,405.4539,404.7062,404.7652,1133.0
2024-04-17 12:10:00,412.14,412.69,412.13,412.69,600.0,405.4637,406.0048,405.4539,406.0048,600.0
2024-04-17 12:15:00,412.71,412.71,412.37,412.38,625.0,406.0245,406.0245,405.69,405.6999,625.0
2024-04-17 12:20:00,412.8,412.8,412.22,412.69,613.0,406.1131,406.1131,405.5424,406.0048,613.0
2024-04-17 12:25:00,412.66,413.03,412.55,412.56,1000.0,405.9753,406.3393,405.8671,405.8769,1000.0
2024-04-17 12:30:00,412.45,412.45,411.81,412.29,5393.0,405.7687,405.7687,405.1391,405.6113,5393.0
2024-04-17 12:35:00,412.0,412.37,411.72,412.29,2858.0,405.326,405.69,405.0505,405.6113,2858.0
2024-04-17 12:40:00,412.22,412.25,411.46,411.46,1601.0,405.5424,405.572,404.7948,404.7948,1601.0
2024-04-17 12:45:00,411.3,411.3,411.21,411.21,300.0,404.6374,404.6374,404.5488,404.5488,300.0
2024-04-17 12:50:00,411.21,411.21,411.21,411.21,0.0,404.5488,404.5488,404.5488,404.5488,0.0
2024-04-17 12:55:00,411.76,411.76,411.44,411.5,1120.0,405.0899,405.0899,404.7751,404.8341,1120.0
2024-04-17 13:00:00,411.62,411.7,411.59,411.65,1043.0,404.9522,405.0309,404.9227,404.9817,1043.0
2024-04-17 13:05:00,411.52,411.67,411.44,411.62,1100.0,404.8538,405.0014,404.7751,404.9522,1100.0
2024-04-17 13:10:00,412.03,412.09,411.94,412.06,1300.0,405.3555,405.4146,405.267,405.385,1300.0
2024-04-17 13:15:00,412.32,412.45,412.32,412.45,600.0,405.6408,405.7687,405.6408,405.7687,600.0
2024-04-17 13:20:00,412.88,413.04,412.6,412.66,1126.0,406.1918,406.3492,405.9163,405.9753,1126.0
2024-04-17 13:25:00,412.83,412.93,412.68,412.73,1035.0,406.1426,406.2409,405.995,406.0442,1035.0
2024-04-17 13:30:00,412.77,412.95,412.56,412.56,1431.0,406.0835,406.2606,405.8769,405.8769,1431.0
2024-04-17 13:35:00,412.71,413.01,412.7,413.0,500.0,406.0245,406.3197,406.0147,406.3098,500.0
2024-04-17 13:40:00,412.84,412.84,412.47,412.69,1962.0,406.1524,406.1524,405.7884,406.0048,1962.0
2024-04-17 13:45:00,412.64,412.92,412.46,412.92,443.0,405.9556,406.2311,405.7786,406.2311,443.0
2024-04-17 13:50:00,413.02,413.53,413.01,413.53,889.0,406.3295,406.8312,406.3197,406.8312,889.0
2024-04-17 13:55:00,413.66,413.66,413.26,413.26,336.0,406.9591,406.9591,406.5656,406.5656,336.0
2024-04-17 14:00:00,413.28,413.9,413.25,413.9,1453.0,406.5853,407.1952,406.5558,407.1952,1453.0
2024-04-17 14:05:00,413.79,413.8,413.58,413.59,1042.0,407.087,407.0969,406.8804,406.8903,1042.0
2024-04-17 14:10:00,413.61,413.61,413.3,413.55,530.0,406.9099,406.9099,406.605,406.8509,530.0
2024-04-17 14:15:00,413.22,413.22,413.04,413.19,500.0,406.5262,406.5262,406.3492,406.4967,500.0
2024-04-17 14:20:00,413.21,413.48,413.21,413.36,738.0,406.5164,406.782,406.5164,406.664,738.0
2024-04-17 14:25:00,413.51,414.48,413.51,414.06,2348.0,406.8116,407.7658,406.8116,407.3526,2348.0
2024-04-17 14:30:00,413.85,414.11,413.84,414.11,300.0,407.146,407.4018,407.1362,407.4018,300.0
2024-04-17 14:35:00,414.09,414.17,414.09,414.17,1113.0,407.3822,407.4609,407.3822,407.4609,1113.0
2024-04-17 14:40:00,414.5,415.86,414.49,415.55,632.0,407.7855,409.1235,407.7757,408.8185,632.0
2024-04-17 14:45:00,416.04,416.27,415.16,415.16,2939.0,409.3006,409.5268,408.4348,408.4348,2939.0
2024-04-17 14:50:00,414.99,415.27,414.08,414.08,1000.0,408.2676,408.543,407.3723,407.3723,1000.0
2024-04-17 14:55:00,413.58,413.84,413.34,413.6,1204.0,406.8804,407.1362,406.6443,406.9001,1204.0
2024-04-17 15:00:00,413.35,413.62,413.09,413.27,1365.0,406.6541,406.9198,406.3984,406.5754,1365.0
2024-04-17 15:05:00,413.1,413.23,412.87,412.87,2213.0,406.4082,406.5361,406.1819,406.1819,2213.0
2024-04-17 15:10:00,412.88,412.88,412.56,412.71,1387.0,406.1918,406.1918,405.8769,406.0245,1387.0
2024-04-17 15:15:00,412.66,413.23,412.66,412.98,1064.0,405.9753,406.5361,405.9753,406.2901,1064.0
2024-04-17 15:20:00,412.86,413.1,412.78,412.91,843.0,406.1721,406.4082,406.0934,406.2213,843.0
2024-04-17 15:25:00,413.13,413.13,412.73,412.73,753.0,406.4377,406.4377,406.0442,406.0442,753.0
2024-04-17 15:30:00,413.12,413.32,412.82,413.27,2188.0,406.4279,406.6246,406.1327,406.5754,2188.0
2024-04-17 15:35:00,413.07,413.07,412.35,412.47,2476.0,406.3787,406.3787,405.6703,405.7884,2476.0
2024-04-17 15:40:00,412.25,413.39,412.25,413.13,1407.0,405.572,406.6935,405.572,406.4377,1407.0
2024-04-17 15:45:00,413.12,413.14,412.87,412.87,2083.0,406.4279,406.4475,406.1819,406.1819,2083.0
2024-04-17 15:50:00,412.88,412.99,412.28,412.93,5264.0,406.1918,406.3,405.6015,406.2409,5264.0
2024-04-17 15:55:00,412.9,412.9,411.7,411.89,27187.0,406.2114,406.2114,405.0309,405.2178,27187.0
2024-04-18 09:30:00,413.67,415.36,412.0,415.36,3117.0,406.969,408.6316,405.326,408.6316,3117.0
2024-04-18 09:35:00,414.63,414.63,412.49,413.24,1404.0,407.9134,407.9134,405.8081,406.5459,1404.0
2024-04-18 09:40:00,413.76,413.76,412.76,413.04,839.0,407.0575,407.0575,406.0737,406.3492,839.0
2024-04-18 09:45:00,413.03,413.22,412.37,412.98,1216.0,406.3393,406.5262,405.69,406.2901,1216.0
2024-04-18 09:50:00,412.95,413.56,412.95,413.26,400.0,406.2606,406.8607,406.2606,406.5656,400.0
2024-04-18 09:55:00,413.49,415.14,413.28,414.75,6528.0,406.7919,408.4151,406.5853,408.0315,6528.0
2024-04-18 10:00:00,414.81,415.01,414.02,414.02,3399.0,408.0905,408.2873,407.3133,407.3133,3399.0
2024-04-18 10:05:00,413.97,414.59,413.97,414.39,600.0,407.2641,407.8741,407.2641,407.6773,600.0
2024-04-18 10:10:00,414.83,415.31,413.4,415.31,1398.0,408.1102,408.5824,406.7033,408.5824,1398.0
2024-04-18 10:15:00,414.81,415.17,414.81,415.04,300.0,408.0905,408.4447,408.0905,408.3168,300.0
2024-04-18 10:20:00,415.45,415.45,414.97,414.99,366.0,408.7201,408.7201,408.2479,408.2676,366.0
2024-04-18 10:25:00,415.22,415.5,415.08,415.34,512.0,408.4939,408.7693,408.3561,408.6119,512.0
2024-04-18 10:30:00,415.71,415.8,415.42,415.56,1764.0,408.9759,409.0645,408.6906,408.8283,1764.0
2024-04-18 10:35:00,415.83,415.83,415.13,415.13,900.0,409.094,409.094,408.4053,408.4053,900.0
2024-04-18 10:40:00,415.56,415.92,415.28,415.92,464.0,408.8283,409.1825,408.5529,409.1825,464.0
2024-04-18 10:45:00,416.0,416.26,415.72,415.72,1242.0,409.2612,409.517,408.9858,408.9858,1242.0
2024-04-18 10:50:00,416.33,416.33,415.86,415.86,500.0,409.5859,409.5859,409.1235,409.1235,500.0
2024-04-18 10:55:00,416.25,416.42,415.34,415.34,926.0,409.5072,409.6744,408.6119,408.6119,926.0
2024-04-18 11:00:00,415.88,415.88,415.41,415.42,200.0,409.1432,409.1432,408.6808,408.6906,200.0
2024-04-18 11:05:00,415.74,415.9,415.72,415.72,515.0,409.0054,409.1628,408.9858,408.9858,515.0
2024-04-18 11:10:00,416.01,416.01,415.6,415.61,400.0,409.2711,409.2711,408.8677,408.8775,400.0
2024-04-18 11:15:00,416.15,416.16,415.78,415.79,1358.0,409.4088,409.4186,409.0448,409.0546,1358.0
2024-04-18 11:20:00,415.78,416.22,415.78,416.22,500.0,409.0448,409.4777,409.0448,409.4777,500.0
2024-04-18 11:25:00,416.28,416.28,415.67,415.67,1388.0,409.5367,409.5367,408.9366,408.9366,1388.0
2024-04-18 11:30:00,415.77,416.17,415.77,416.17,500.0,409.0349,409.4285,409.0349,409.4285,500.0
2024-04-18 11:35:00,415.98,415.98,415.92,415.92,400.0,409.2415,409.2415,409.1825,409.1825,400.0
2024-04-18 11:40:00,415.65,415.66,415.17,415.17,1363.0,408.9169,408.9267,408.4447,408.4447,1363.0
2024-04-18 11:45:00,415.25,415.26,415.21,415.24,300.0,408.5234,408.5332,408.484,408.5135,300.0
2024-04-18 11:50:00,415.23,415.26,414.94,414.94,1100.0,408.5037,408.5332,408.2184,408.2184,1100.0
2024-04-18 11:55:00,414.87,415.5,414.87,415.03,1744.0,408.1495,408.7693,408.1495,408.3069,1744.0
2024-04-18 12:00:00,415.39,415.39,415.38,415.38,200.0,408.6611,408.6611,408.6513,408.6513,200.0
2024-04-18 12:05:00,414.96,415.42,414.49,414.49,955.0,408.2381,408.6906,407.7757,407.7757,955.0
2024-04-18 12:10:00,414.42,414.58,414.42,414.58,200.0,407.7068,407.8642,407.7068,407.8642,200.0
2024-04-18 12:15:00,414.43,415.0,414.4,415.0,733.0,407.7166,408.2774,407.6871,408.2774,733.0
2024-04-18 12:20:00,415.24,415.37,415.23,415.3,901.0,408.5135,408.6414,408.5037,408.5726,901.0
2024-04-18 12:25:00,415.06,415.34,414.86,415.16,610.0,408.3364,408.6119,408.1397,408.4348,610.0
2024-04-18 12:30:00,415.02,415.02,414.6,414.61,602.0,408.2971,408.2971,407.8839,407.8937,602.0
2024-04-18 12:35:00,413.66,414.76,413.66,414.76,600.0,406.9591,408.0413,406.9591,408.0413,600.0
2024-04-18 12:40:00,414.15,414.15,414.15,414.15,300.0,407.4412,407.4412,407.4412,407.4412,300.0
2024-04-18 12:45:00,413.97,414.42,413.97,414.34,800.0,407.2641,407.7068,407.2641,407.6281,800.0
2024-04-18 12:50:00,413.68,413.68,413.36,413.37,200.0,406.9788,406.9788,406.664,406.6738,200.0
2024-04-18 12:55:00,413.1,413.1,413.07,413.07,245.0,406.4082,406.4082,406.3787,406.3787,245.0
2024-04-18 13:00:00,413.07,413.07,413.07,413.07,0.0,406.3787,406.3787,406.3787,406.3787,0.0
2024-04-18 13:05:00,413.51,413.51,413.04,413.23,554.0,406.8116,406.8116,406.3492,406.5361,554.0
2024-04-18 13:10:00,412.94,412.94,412.71,412.71,308.0,406.2508,406.2508,406.0245,406.0245,308.0
2024-04-18 13:15:00,413.02,413.03,412.43,412.43,879.0,406.3295,406.3393,405.749,405.749,879.0
2024-04-18 13:20:00,411.56,411.56,411.45,411.45,508.0,404.8931,404.8931,404.7849,404.7849,508.0
2024-04-18 13:25:00,411.55,412.17,411.54,412.17,400.0,404.8833,405.4933,404.8735,405.4933,400.0
2024-04-18 13:30:00,412.16,412.16,412.0,412.02,607.0,405.4834,405.4834,405.326,405.3457,607.0
2024-04-18 13:35:00,411.63,411.63,411.28,411.28,505.0,404.962,404.962,404.6177,404.6177,505.0
2024-04-18 13:40:00,411.29,411.83,411.27,411.83,800.0,404.6275,405.1588,404.6078,405.1588,800.0
2024-04-18 13:45:00,411.89,411.89,411.88,411.89,100.0,405.2178,405.2178,405.208,405.2178,100.0
2024-04-18 13:50:00,411.9,411.91,411.6,411.9,1115.0,405.2276,405.2375,404.9325,405.2276,1115.0
2024-04-18 13:55:00,411.4,412.02,411.4,411.72,1335.0,404.7357,405.3457,404.7357,405.0505,1335.0
2024-04-18 14:00:00,411.83,411.83,411.41,411.5,1327.0,405.1588,405.1588,404.7456,404.8341,1327.0
2024-04-18 14:05:00,411.18,411.68,411.18,411.4,2141.0,404.5193,405.0112,404.5193,404.7357,2141.0
2024-04-18 14:10:00,411.41,411.82,411.41,411.82,1031.0,404.7456,405.1489,404.7456,405.1489,1031.0
2024-04-18 14:15:00,411.84,412.08,411.84,412.05,400.0,405.1686,405.4047,405.1686,405.3752,400.0
2024-04-18 14:20:00,412.21,412.32,412.21,412.32,300.0,405.5326,405.6408,405.5326,405.6408,300.0
2024-04-18 14:25:00,411.92,412.32,411.86,411.89,1084.0,405.2473,405.6408,405.1883,405.2178,1084.0
2024-04-18 14:30:00,411.29,411.3,410.8,410.81,837.0,404.6275,404.6374,404.1455,404.1553,837.0
2024-04-18 14:35:00,410.54,410.6,410.53,410.6,300.0,403.8897,403.9487,403.8798,403.9487,300.0
2024-04-18 14:40:00,410.6,410.6,410.6,410.6,0.0,403.9487,403.9487,403.9487,403.9487,0.0
2024-04-18 14:45:00,412.09,412.1,412.09,412.1,200.0,405.4146,405.4244,405.4146,405.4244,200.0
2024-04-18 14:50:00,411.83,412.11,411.63,411.64,2550.0,405.1588,405.4342,404.962,404.9718,2550.0
2024-04-18 14:55:00,411.69,411.79,411.43,411.44,901.0,405.021,405.1194,404.7652,404.7751,901.0
2024-04-18 15:00:00,411.61,412.04,411.45,411.87,1210.0,404.9423,405.3654,404.7849,405.1981,1210.0
2024-04-18 15:05:00,411.81,411.82,411.72,411.72,576.0,405.1391,405.1489,405.0505,405.0505,576.0
2024-04-18 15:10:00,412.27,412.27,411.87,411.87,215.0,405.5916,405.5916,405.1981,405.1981,215.0
2024-04-18 15:15:00,411.71,411.71,411.71,411.71,100.0,405.0407,405.0407,405.0407,405.0407,100.0
2024-04-18 15:20:00,411.69,412.25,411.45,412.09,1579.0,405.021,405.572,404.7849,405.4146,1579.0
2024-04-18 15:25:00,412.09,412.09,411.62,412.03,300.0,405.4146,405.4146,404.9522,405.3555,300.0
2024-04-18 15:30:00,412.22,412.51,412.04,412.04,675.0,405.5424,405.8278,405.3654,405.3654,675.0
2024-04-18 15:35:00,412.24,412.24,411.72,411.79,800.0,405.5621,405.5621,405.0505,405.1194,800.0
2024-04-18 15:40:00,411.79,412.35,411.66,412.14,1143.0,405.1194,405.6703,404.9915,405.4637,1143.0
2024-04-18 15:45:00,412.05,412.39,411.85,412.1,2612.0,405.3752,405.7097,405.1784,405.4244,2612.0
2024-04-18 15:50:00,412.18,413.08,411.6,411.76,4597.0,405.5031,406.3885,404.9325,405.0899,4597.0
2024-04-18 15:55:00,411.87,412.73,411.53,412.52,23011.0,405.1981,406.0442,404.8636,405.8376,23011.0
2024-04-19 09:30:00,414.32,414.38,411.61,413.57,20207.0,407.6084,407.6675,404.9423,406.8706,20207.0
2024-04-19 09:35:00,415.43,415.43,415.43,415.43,100.0,408.7004,408.7004,408.7004,408.7004,100.0
2024-04-19 09:40:00,415.2,415.79,414.87,415.79,3123.0,408.4742,409.0546,408.1495,409.0546,3123.0
2024-04-19 09:45:00,415.94,416.47,415.32,416.46,2075.0,409.2022,409.7236,408.5922,409.7138,2075.0
2024-04-19 09:50:00,415.27,416.08,414.95,416.08,5773.0,408.543,409.3399,408.2282,409.3399,5773.0
2024-04-19 09:55:00,415.71,417.15,415.71,416.33,1715.0,408.9759,410.3926,408.9759,409.5859,1715.0
2024-04-19 10:00:00,416.85,417.92,415.96,416.06,1498.0,410.0974,411.1501,409.2219,409.3202,1498.0
2024-04-19 10:05:00,416.54,416.8,416.54,416.8,215.0,409.7925,410.0483,409.7925,410.0483,215.0
2024-04-19 10:10:00,416.89,416.89,415.83,416.02,2013.0,410.1368,410.1368,409.094,409.2809,2013.0
2024-04-19 10:15:00,415.57,415.57,414.83,414.84,1200.0,408.8382,408.8382,408.1102,408.12,1200.0
2024-04-19 10:20:00,414.83,415.55,414.8,414.8,3101.0,408.1102,408.8185,408.0807,408.0807,3101.0
2024-04-19 10:25:00,415.07,415.28,414.42,415.28,3954.0,408.3463,408.5529,407.7068,408.5529,3954.0
2024-04-19 10:30:00,415.28,415.4,414.84,414.97,1341.0,408.5529,408.6709,408.12,408.2479,1341.0
2024-04-19 10:35:00,414.79,414.79,414.27,414.41,2834.0,408.0708,408.0708,407.5592,407.697,2834.0
2024-04-19 10:40:00,414.24,415.1,414.08,415.1,4496.0,407.5297,408.3758,407.3723,408.3758,4496.0
2024-04-19 10:45:00,415.1,415.36,415.1,415.3,1595.0,408.3758,408.6316,408.3758,408.5726,1595.0
2024-04-19 10:50:00,415.42,415.95,415.26,415.95,2362.0,408.6906,409.212,408.5332,409.212,2362.0
2024-04-19 10:55:00,415.72,415.95,414.56,414.63,5458.0,408.9858,409.212,407.8445,407.9134,5458.0
2024-04-19 11:00:00,414.52,414.87,414.48,414.75,1752.0,407.8052,408.1495,407.7658,408.0315,1752.0
2024-04-19 11:05:00,414.88,415.55,414.88,415.55,404.0,408.1594,408.8185,408.1594,408.8185,404.0
2024-04-19 11:10:00,415.92,415.98,415.59,415.59,1115.0,409.1825,409.2415,408.8579,408.8579,1115.0
2024-04-19 11:15:00,415.66,415.76,415.54,415.76,507.0,408.9267,409.0251,408.8087,409.0251,507.0
2024-04-19 11:20:00,415.55,415.77,415.55,415.77,352.0,408.8185,409.0349,408.8185,409.0349,352.0
2024-04-19 11:25:00,415.54,415.55,415.2,415.21,1431.0,408.8087,408.8185,408.4742,408.484,1431.0
2024-04-19 11:30:00,415.63,415.83,415.53,415.53,1311.0,408.8972,409.094,408.7988,408.7988,1311.0
2024-04-19 11:35:00,415.65,415.65,415.36,415.43,1075.0,408.9169,408.9169,408.6316,408.7004,1075.0
2024-04-19 11:40:00,415.9,415.92,415.48,415.69,3421.0,409.1628,409.1825,408.7496,408.9562,3421.0
2024-04-19 11:45:00,415.69,416.19,415.69,416.19,1504.0,408.9562,409.4481,408.9562,409.4481,1504.0
2024-04-19 11:50:00,416.22,416.22,415.84,415.99,3485.0,409.4777,409.4777,409.1038,409.2514,3485.0
2024-04-19 11:55:00,415.99,415.99,415.34,415.59,5514.0,409.2514,409.2514,408.6119,408.8579,5514.0
2024-04-19 12:00:00,415.74,415.92,415.4,415.4,800.0,409.0054,409.1825,408.6709,408.6709,800.0
2024-04-19 12:05:00,415.13,415.52,415.13,415.52,1056.0,408.4053,408.789,408.4053,408.789,1056.0
2024-04-19 12:10:00,414.52,414.59,414.48,414.59,857.0,407.8052,407.8741,407.7658,407.8741,857.0
2024-04-19 12:15:00,414.56,414.82,414.48,414.51,2600.0,407.8445,408.1003,407.7658,407.7954,2600.0
2024-04-19 12:20:00,414.29,414.56,414.22,414.45,2621.0,407.5789,407.8445,407.5101,407.7363,2621.0
2024-04-19 12:25:00,414.52,414.86,414.51,414.63,2078.0,407.8052,408.1397,407.7954,407.9134,2078.0
2024-04-19 12:30:00,414.52,414.62,414.29,414.31,3024.0,407.8052,407.9036,407.5789,407.5986,3024.0
2024-04-19 12:35:00,414.3,414.37,414.07,414.22,1230.0,407.5888,407.6576,407.3625,407.5101,1230.0
2024-04-19 12:40:00,414.24,414.91,414.23,414.91,1319.0,407.5297,408.1889,407.5199,408.1889,1319.0
2024-04-19 12:45:00,414.99,415.0,414.56,415.0,1359.0,408.2676,408.2774,407.8445,408.2774,1359.0
2024-04-19 12:50:00,414.93,416.0,414.93,415.44,616.0,408.2085,409.2612,408.2085,408.7103,616.0
2024-04-19 12:55:00,415.44,415.44,415.19,415.19,200.0,408.7103,408.7103,408.4643,408.4643,200.0
2024-04-19 13:00:00,415.23,415.79,415.23,415.79,1016.0,408.5037,409.0546,408.5037,409.0546,1016.0
2024-04-19 13:05:00,415.93,416.15,415.5,415.85,947.0,409.1924,409.4088,408.7693,409.1136,947.0
2024-04-19 13:10:00,415.66,415.82,415.47,415.47,1018.0,408.9267,409.0841,408.7398,408.7398,1018.0
2024-04-19 13:15:00,415.42,415.67,415.03,415.48,1099.0,408.6906,408.9366,408.3069,408.7496,1099.0
2024-04-19 13:20:00,415.3,415.32,415.29,415.31,201.0,408.5726,408.5922,408.5627,408.5824,201.0
2024-04-19 13:25:00,415.56,415.56,415.21,415.21,616.0,408.8283,408.8283,408.484,408.484,616.0
2024-04-19 13:30:00,415.32,415.32,415.27,415.3,300.0,408.5922,408.5922,408.543,408.5726,300.0
2024-04-19 13:35:00,415.24,415.62,415.24,415.55,1652.0,408.5135,408.8874,408.5135,408.8185,1652.0
2024-04-19 13:40:00,415.35,415.59,415.35,415.48,600.0,408.6217,408.8579,408.6217,408.7496,600.0
2024-04-19 13:45:00,415.7,416.1,415.64,416.1,969.0,408.9661,409.3596,408.907,409.3596,969.0
2024-04-19 13:50:00,416.74,416.78,416.71,416.71,300.0,409.9892,410.0286,409.9597,409.9597,300.0
2024-04-19 13:55:00,416.61,416.61,416.07,416.25,1160.0,409.8613,409.8613,409.3301,409.5072,1160.0
2024-04-19 14:00:00,416.18,416.18,414.65,414.84,6553.0,409.4383,409.4383,407.9331,408.12,6553.0
2024-04-19 14:05:00,414.83,415.41,414.69,415.41,1208.0,408.1102,408.6808,407.9724,408.6808,1208.0
2024-04-19 14:10:00,415.19,415.25,414.98,414.99,770.0,408.4643,408.5234,408.2577,408.2676,770.0
2024-04-19 14:15:00,414.89,415.33,414.89,415.29,1469.0,408.1692,408.6021,408.1692,408.5627,1469.0
2024-04-19 14:20:00,415.28,415.29,414.97,415.21,825.0,408.5529,408.5627,408.2479,408.484,825.0
2024-04-19 14:25:00,415.18,415.25,414.47,414.48,887.0,408.4545,408.5234,407.756,407.7658,887.0
2024-04-19 14:30:00,414.77,414.82,414.49,414.8,1895.0,408.0511,408.1003,407.7757,408.0807,1895.0
2024-04-19 14:35:00,414.65,414.65,414.23,414.24,1415.0,407.9331,407.9331,407.5199,407.5297,1415.0
2024-04-19 14:40:00,414.06,414.27,413.78,414.12,3304.0,407.3526,407.5592,407.0772,407.4117,3304.0
2024-04-19 14:45:00,413.82,414.0,413.82,413.92,1575.0,407.1165,407.2936,407.1165,407.2149,1575.0
2024-04-19 14:50:00,413.97,414.09,413.82,413.97,1329.0,407.2641,407.3822,407.1165,407.2641,1329.0
2024-04-19 14:55:00,414.21,414.63,414.03,414.63,1599.0,407.5002,407.9134,407.3231,407.9134,1599.0
2024-04-19 15:00:00,414.47,414.82,414.47,414.8,1048.0,407.756,408.1003,407.756,408.0807,1048.0
2024-04-19 15:05:00,414.59,414.87,414.29,414.87,855.0,407.8741,408.1495,407.5789,408.1495,855.0
2024-04-19 15:10:00,414.85,415.4,414.64,415.32,1224.0,408.1298,408.6709,407.9232,408.5922,1224.0
2024-04-19 15:15:00,415.29,415.29,414.95,414.96,1088.0,408.5627,408.5627,408.2282,408.2381,1088.0
2024-04-19 15:20:00,415.12,415.17,414.75,414.87,1582.0,408.3955,408.4447,408.0315,408.1495,1582.0
2024-04-19 15:25:00,414.85,415.53,414.84,415.28,1945.0,408.1298,408.7988,408.12,408.5529,1945.0
2024-04-19 15:30:00,414.83,415.46,414.83,415.2,1592.0,408.1102,408.73,408.1102,408.4742,1592.0
2024-04-19 15:35:00,415.07,415.69,414.49,415.2,2215.0,408.3463,408.9562,407.7757,408.4742,2215.0
2024-04-19 15:40:00,415.4,416.3,415.11,416.13,5423.0,408.6709,409.5564,408.3856,409.3891,5423.0
2024-04-19 15:45:00,416.11,416.64,415.61,416.3,4235.0,409.3694,409.8908,408.8775,409.5564,4235.0
2024-04-19 15:50:00,416.11,417.08,416.11,416.95,9786.0,409.3694,410.3237,409.3694,410.1958,9786.0
2024-04-19 15:55:00,417.09,417.8,416.93,416.97,44865.0,410.3336,411.0321,410.1762,410.2155,44865.0
2024-04-22 09:30:00,419.98,419.98,418.05,419.05,4345.0,413.1767,413.1767,411.278,412.2618,4345.0
2024-04-22 09:35:00,417.59,417.59,415.97,416.04,2903.0,410.8255,410.8255,409.2317,409.3006,2903.0
2024-04-22 09:40:00,415.66,415.66,414.48,415.41,1600.0,408.9267,408.9267,407.7658,408.6808,1600.0
2024-04-22 09:45:00,415.47,419.14,415.43,418.29,10014.0,408.7398,412.3504,408.7004,411.5141,10014.0
2024-04-22 09:50:00,418.24,418.78,417.0,418.46,3784.0,411.4649,411.9962,410.245,411.6814,3784.0
2024-04-22 09:55:00,418.62,418.66,417.51,417.51,2914.0,411.8388,411.8781,410.7468,410.7468,2914.0
2024-04-22 10:00:00,418.08,419.31,418.07,419.29,1300.0,411.3075,412.5176,411.2977,412.4979,1300.0
2024-04-22 10:05:00,418.82,419.0,418.16,418.29,2564.0,412.0355,412.2126,411.3862,411.5141,2564.0
2024-04-22 10:10:00,418.73,419.07,418.69,418.92,900.0,411.947,412.2815,411.9076,412.1339,900.0
2024-04-22 10:15:00,419.17,419.17,418.85,418.85,1129.0,412.3799,412.3799,412.065,412.065,1129.0
2024-04-22 10:20:00,419.07,419.25,418.69,418.7,3573.0,412.2815,412.4586,411.9076,411.9175,3573.0
2024-04-22 10:25:00,418.96,418.96,418.62,418.62,600.0,412.1733,412.1733,411.8388,411.8388,600.0
2024-04-22 10:30:00,418.52,418.81,418.51,418.81,1000.0,411.7404,412.0257,411.7306,412.0257,1000.0
2024-04-22 10:35:00,418.75,418.76,418.57,418.57,479.0,411.9667,411.9765,411.7896,411.7896,479.0
2024-04-22 10:40:00,418.53,419.0,418.53,418.7,1148.0,411.7502,412.2126,411.7502,411.9175,1148.0
2024-04-22 10:45:00,418.86,418.92,418.81,418.92,755.0,412.0749,412.1339,412.0257,412.1339,755.0
2024-04-22 10:50:00,418.87,418.96,418.58,418.79,2094.0,412.0847,412.1733,411.7994,412.006,2094.0
2024-04-22 10:55:00,418.68,418.71,418.5,418.5,937.0,411.8978,411.9273,411.7207,411.7207,937.0
2024-04-22 11:00:00,418.36,418.47,418.11,418.3,1100.0,411.583,411.6912,411.337,411.524,1100.0
2024-04-22 11:05:00,418.08,418.08,417.69,418.0,1224.0,411.3075,411.3075,410.9238,411.2288,1224.0
2024-04-22 11:10:00,417.97,418.02,417.65,418.0,1464.0,411.1993,411.2485,410.8845,411.2288,1464.0
2024-04-22 11:15:00,418.16,418.36,417.8,418.36,899.0,411.3862,411.583,411.0321,411.583,899.0
2024-04-22 11:20:00,418.19,418.99,418.18,418.29,1567.0,411.4157,412.2028,411.4059,411.5141,1567.0
2024-04-22 11:25:00,418.42,418.64,418.17,418.25,1762.0,411.642,411.8585,411.3961,411.4748,1762.0
2024-04-22 11:30:00,418.63,418.92,418.63,418.84,500.0,411.8486,412.1339,411.8486,412.0552,500.0
2024-04-22 11:35:00,418.83,419.0,418.8,419.0,1154.0,412.0454,412.2126,412.0159,412.2126,1154.0
2024-04-22 11:40:00,419.58,419.58,419.17,419.39,4032.0,412.7832,412.7832,412.3799,412.5963,4032.0
2024-04-22 11:45:00,419.5,420.21,419.49,420.17,1100.0,412.7045,413.403,412.6947,413.3637,1100.0
2024-04-22 11:50:00,420.22,420.6,420.22,420.6,500.0,413.4129,413.7867,413.4129,413.7867,500.0
2024-04-22 11:55:00,420.6,420.64,420.13,420.13,2160.0,413.7867,413.8261,413.3243,413.3243,2160.0
2024-04-22 12:00:00,420.37,420.51,420.2,420.41,943.0,413.5604,413.6982,413.3932,413.5998,943.0
2024-04-22 12:05:00,420.54,420.79,420.43,420.79,4962.0,413.7277,413.9736,413.6195,413.9736,4962.0
2024-04-22 12:10:00,420.81,420.95,420.62,420.9,1845.0,413.9933,414.131,413.8064,414.0818,1845.0
2024-04-22 12:15:00,420.9,421.06,420.76,420.77,1797.0,414.0818,414.2392,413.9441,413.9539,1797.0
2024-04-22 12:20:00,420.81,420.95,420.73,420.73,1573.0,413.9933,414.131,413.9146,413.9146,1573.0
2024-04-22 12:25:00,420.69,420.96,420.69,420.96,800.0,413.8752,414.1409,413.8752,414.1409,800.0
2024-04-22 12:30:00,420.95,420.95,420.55,420.55,700.0,414.131,414.131,413.7375,413.7375,700.0
2024-04-22 12:35:00,420.78,421.19,420.78,421.19,502.0,413.9638,414.3671,413.9638,414.3671,502.0
2024-04-22 12:40:00,421.17,421.35,421.16,421.35,400.0,414.3475,414.5246,414.3376,414.5246,400.0
2024-04-22 12:45:00,421.34,422.28,421.33,422.03,2183.0,414.5147,415.4395,414.5049,415.1935,2183.0
2024-04-22 12:50:00,421.82,422.13,421.69,421.79,2755.0,414.9869,415.2919,414.859,414.9574,2755.0
2024-04-22 12:55:00,421.74,421.74,421.74,421.74,100.0,414.9082,414.9082,414.9082,414.9082,100.0
2024-04-22 13:00:00,422.06,422.32,421.89,422.32,1202.0,415.2231,415.4788,415.0558,415.4788,1202.0
2024-04-22 13:05:00,422.36,422.54,422.36,422.37,500.0,415.5182,415.6953,415.5182,415.528,500.0
2024-04-22 13:10:00,422.36,422.7,422.35,422.51,3237.0,415.5182,415.8527,415.5084,415.6658,3237.0
2024-04-22 13:15:00,422.46,422.46,422.06,422.29,2273.0,415.6166,415.6166,415.2231,415.4493,2273.0
2024-04-22 13:20:00,422.25,422.65,422.17,422.17,1631.0,415.41,415.8035,415.3313,415.3313,1631.0
2024-04-22 13:25:00,422.52,423.36,422.41,423.36,909.0,415.6756,416.502,415.5674,416.502,909.0
2024-04-22 13:30:00,423.38,423.73,422.89,423.24,3232.0,416.5217,416.866,416.0396,416.3839,3232.0
2024-04-22 13:35:00,423.33,423.33,422.93,422.93,506.0,416.4725,416.4725,416.079,416.079,506.0
2024-04-22 13:40:00,423.1,423.1,422.89,422.89,600.0,416.2462,416.2462,416.0396,416.0396,600.0
2024-04-22 13:45:00,423.31,423.81,423.31,423.81,1200.0,416.4528,416.9447,416.4528,416.9447,1200.0
2024-04-22 13:50:00,423.99,425.22,423.99,424.71,3884.0,417.1218,418.3319,417.1218,417.8301,3884.0
2024-04-22 13:55:00,424.6,424.6,424.01,424.18,2019.0,417.7219,417.7219,417.1415,417.3087,2019.0
2024-04-22 14:00:00,424.38,424.6,424.33,424.33,600.0,417.5055,417.7219,417.4563,417.4563,600.0
2024-04-22 14:05:00,424.13,424.58,424.05,424.41,1431.0,417.2595,417.7022,417.1808,417.535,1431.0
2024-04-22 14:10:00,424.24,424.39,424.0,424.39,1278.0,417.3677,417.5153,417.1316,417.5153,1278.0
2024-04-22 14:15:00,424.37,424.72,424.32,424.47,1533.0,417.4956,417.84,417.4464,417.594,1533.0
2024-04-22 14:20:00,424.53,424.92,424.53,424.83,4470.0,417.653,418.0367,417.653,417.9482,4470.0
2024-04-22 14:25:00,424.63,424.92,424.63,424.75,3496.0,417.7514,418.0367,417.7514,417.8695,3496.0
2024-04-22 14:30:00,424.61,424.61,424.19,424.31,2825.0,417.7317,417.7317,417.3185,417.4366,2825.0
2024-04-22 14:35:00,424.18,424.72,424.15,424.28,2232.0,417.3087,417.84,417.2792,417.4071,2232.0
2024-04-22 14:40:00,424.38,424.38,423.7,424.17,3569.0,417.5055,417.5055,416.8365,417.2989,3569.0
2024-04-22 14:45:00,423.76,423.8,423.19,423.44,2300.0,416.8955,416.9349,416.3347,416.5807,2300.0
2024-04-22 14:50:00,423.27,423.36,423.01,423.36,900.0,416.4134,416.502,416.1577,416.502,900.0
2024-04-22 14:55:00,423.37,423.85,423.36,423.84,1551.0,416.5118,416.9841,416.502,416.9742,1551.0
2024-04-22 15:00:00,423.74,423.74,422.48,422.77,4014.0,416.8758,416.8758,415.6362,415.9215,4014.0
2024-04-22 15:05:00,422.9,423.11,422.75,422.99,2306.0,416.0494,416.256,415.9019,416.138,2306.0
2024-04-22 15:10:00,422.97,423.23,422.77,423.12,1118.0,416.1183,416.3741,415.9215,416.2659,1118.0
2024-04-22 15:15:00,423.07,423.14,423.05,423.14,1002.0,416.2167,416.2856,416.197,416.2856,1002.0
2024-04-22 15:20:00,423.06,423.44,422.82,423.22,3197.0,416.2069,416.5807,415.9707,416.3643,3197.0
2024-04-22 15:25:00,423.24,423.34,423.04,423.26,1888.0,416.3839,416.4823,416.1872,416.4036,1888.0
2024-04-22 15:30:00,423.13,423.2,422.54,422.55,2768.0,416.2757,416.3446,415.6953,415.7051,2768.0
2024-04-22 15:35:00,422.57,423.03,422.21,423.02,3645.0,415.7248,416.1773,415.3706,416.1675,3645.0
2024-04-22 15:40:00,423.0,423.3,422.68,423.23,5403.0,416.1478,416.443,415.833,416.3741,5403.0
2024-04-22 15:45:00,423.03,423.03,422.18,422.81,4306.0,416.1773,416.1773,415.3411,415.9609,4306.0
2024-04-22 15:50:00,422.62,422.62,422.01,422.2,7392.0,415.774,415.774,415.1739,415.3608,7392.0
2024-04-22 15:55:00,422.37,422.43,421.2,421.4,27649.0,415.528,415.5871,414.377,414.5737,27649.0
2024-04-23 09:30:00,420.11,423.58,405.0,416.0,8123.0,413.3046,416.7184,398.4394,409.2612,8123.0
2024-04-23 09:35:00,418.08,418.08,412.7,415.22,9533.0,411.3075,411.3075,406.0147,408.4939,9533.0
2024-04-23 09:40:00,413.89,413.89,410.01,410.67,10612.0,407.1854,407.1854,403.3682,404.0176,10612.0
2024-04-23 09:45:00,412.19,414.0,411.0,411.48,16082.0,405.5129,407.2936,404.3422,404.8144,16082.0
2024-04-23 09:50:00,411.31,411.61,408.51,409.79,25107.0,404.6472,404.9423,401.8925,403.1518,25107.0
2024-04-23 09:55:00,410.33,410.5,406.07,408.13,12187.0,403.6831,403.8503,399.4921,401.5187,12187.0
2024-04-23 10:00:00,407.64,408.67,404.22,404.22,7948.0,401.0366,402.05,397.672,397.672,7948.0
2024-04-23 10:05:00,404.55,406.46,402.7,402.7,10733.0,397.9967,399.8758,396.1767,396.1767,10733.0
2024-04-23 10:10:00,403.11,406.48,402.75,406.48,3520.0,396.58,399.8954,396.2259,399.8954,3520.0
2024-04-23 10:15:00,406.98,408.29,406.75,407.09,4183.0,400.3873,401.6761,400.1611,400.4955,4183.0
2024-04-23 10:20:00,406.72,407.84,406.42,406.85,4676.0,400.1315,401.2334,399.8364,400.2594,4676.0
2024-04-23 10:25:00,407.0,408.01,407.0,407.59,5213.0,400.407,401.4006,400.407,400.9875,5213.0
2024-04-23 10:30:00,407.8,409.26,407.23,408.4,5458.0,401.194,402.6304,400.6333,401.7843,5458.0
2024-04-23 10:35:00,408.71,409.25,407.83,408.04,4434.0,402.0893,402.6206,401.2236,401.4302,4434.0
2024-04-23 10:40:00,407.91,407.91,407.13,407.19,3070.0,401.3023,401.3023,400.5349,400.5939,3070.0
2024-04-23 10:45:00,406.99,407.75,406.84,407.57,2953.0,400.3972,401.1449,400.2496,400.9678,2953.0
2024-04-23 10:50:00,407.4,407.86,406.99,407.0,2251.0,400.8005,401.2531,400.3972,400.407,2251.0
2024-04-23 10:55:00,407.0,407.85,406.99,407.37,2776.0,400.407,401.2432,400.3972,400.771,2776.0
2024-04-23 11:00:00,407.31,407.6,406.78,407.59,4856.0,400.712,400.9973,400.1906,400.9875,4856.0
2024-04-23 11:05:00,407.2,407.39,406.75,407.0,3138.0,400.6038,400.7907,400.1611,400.407,3138.0
2024-04-23 11:10:00,406.44,408.1,406.35,408.06,3524.0,399.8561,401.4892,399.7675,401.4498,3524.0
2024-04-23 11:15:00,407.68,408.86,407.68,408.64,1968.0,401.076,402.2369,401.076,402.0204,1968.0
2024-04-23 11:20:00,408.86,408.86,408.17,408.37,2577.0,402.2369,402.2369,401.5581,401.7548,2577.0
2024-04-23 11:25:00,408.3,408.69,407.97,408.0,3891.0,401.6859,402.0696,401.3613,401.3908,3891.0
2024-04-23 11:30:00,407.9,407.9,407.4,407.54,2460.0,401.2924,401.2924,400.8005,400.9383,2460.0
2024-04-23 11:35:00,407.83,407.83,407.22,407.22,1489.0,401.2236,401.2236,400.6234,400.6234,1489.0
2024-04-23 11:40:00,407.42,407.54,406.91,407.48,1839.0,400.8202,400.9383,400.3185,400.8792,1839.0
2024-04-23 11:45:00,407.52,407.52,406.37,406.98,3147.0,400.9186,400.9186,399.7872,400.3873,3147.0
2024-04-23 11:50:00,407.3,407.44,406.32,406.62,1983.0,400.7021,400.8399,399.738,400.0332,1983.0
2024-04-23 11:55:00,407.02,407.02,406.28,406.29,1602.0,400.4267,400.4267,399.6987,399.7085,1602.0
2024-04-23 12:00:00,406.35,407.13,406.31,406.9,1961.0,399.7675,400.5349,399.7282,400.3086,1961.0
2024-04-23 12:05:00,407.23,407.68,407.17,407.58,3949.0,400.6333,401.076,400.5743,400.9776,3949.0
2024-04-23 12:10:00,407.94,408.37,407.94,408.37,1044.0,401.3318,401.7548,401.3318,401.7548,1044.0
2024-04-23 12:15:00,408.42,408.53,408.01,408.12,4123.0,401.804,401.9122,401.4006,401.5089,4123.0
2024-04-23 12:20:00,408.14,408.5,407.34,408.5,3044.0,401.5285,401.8827,400.7415,401.8827,3044.0
2024-04-23 12:25:00,408.5,408.56,408.16,408.27,2373.0,401.8827,401.9417,401.5482,401.6564,2373.0
2024-04-23 12:30:00,407.86,408.09,407.86,408.09,1100.0,401.2531,401.4794,401.2531,401.4794,1100.0
2024-04-23 12:35:00,408.4,408.4,407.76,408.31,1182.0,401.7843,401.7843,401.1547,401.6958,1182.0
2024-04-23 12:40:00,408.27,408.62,408.22,408.31,1180.0,401.6564,402.0008,401.6072,401.6958,1180.0
2024-04-23 12:45:00,408.77,409.01,408.42,408.94,3583.0,402.1483,402.3844,401.804,402.3156,3583.0
2024-04-23 12:50:00,408.97,409.0,408.58,408.8,2357.0,402.3451,402.3746,401.9614,402.1778,2357.0
2024-04-23 12:55:00,408.56,408.93,408.5,408.8,1507.0,401.9417,402.3057,401.8827,402.1778,1507.0
2024-04-23 13:00:00,408.8,409.84,408.8,409.34,4189.0,402.1778,403.201,402.1778,402.7091,4189.0
2024-04-23 13:05:00,409.88,409.88,408.89,408.89,4719.0,403.2404,403.2404,402.2664,402.2664,4719.0
2024-04-23 13:10:00,408.89,409.08,408.24,408.24,2163.0,402.2664,402.4533,401.6269,401.6269,2163.0
2024-04-23 13:15:00,408.23,408.69,408.17,408.69,2500.0,401.6171,402.0696,401.5581,402.0696,2500.0
2024-04-23 13:20:00,408.51,409.05,408.51,408.72,4212.0,401.8925,402.4238,401.8925,402.0991,4212.0
2024-04-23 13:25:00,408.7,408.94,408.7,408.87,1307.0,402.0795,402.3156,402.0795,402.2467,1307.0
2024-04-23 13:30:00,408.87,408.87,408.5,408.61,1642.0,402.2467,402.2467,401.8827,401.9909,1642.0
2024-04-23 13:35:00,408.74,408.79,408.55,408.55,2100.0,402.1188,402.168,401.9319,401.9319,2100.0
2024-04-23 13:40:00,408.64,409.03,408.63,408.82,6308.0,402.0204,402.4041,402.0106,402.1975,6308.0
2024-04-23 13:45:00,408.82,408.82,408.25,408.4,3027.0,402.1975,402.1975,401.6368,401.7843,3027.0
2024-04-23 13:50:00,408.38,408.42,407.69,408.14,5053.0,401.7647,401.804,401.0858,401.5285,5053.0
2024-04-23 13:55:00,408.28,408.38,408.06,408.32,1600.0,401.6663,401.7647,401.4498,401.7056,1600.0
2024-04-23 14:00:00,408.14,408.82,408.09,408.09,2667.0,401.5285,402.1975,401.4794,401.4794,2667.0
2024-04-23 14:05:00,408.59,408.85,407.91,408.0,4496.0,401.9713,402.227,401.3023,401.3908,4496.0
2024-04-23 14:10:00,407.91,407.91,406.69,406.71,1300.0,401.3023,401.3023,400.102,400.1217,1300.0
2024-04-23 14:15:00,407.5,407.7,407.37,407.44,2001.0,400.8989,401.0957,400.771,400.8399,2001.0
2024-04-23 14:20:00,407.44,407.57,407.35,407.48,2570.0,400.8399,400.9678,400.7513,400.8792,2570.0
2024-04-23 14:25:00,407.34,407.5,406.63,406.64,3993.0,400.7415,400.8989,400.043,400.0528,3993.0
2024-04-23 14:30:00,406.64,406.65,405.71,406.0,4306.0,400.0528,400.0627,399.1379,399.4232,4306.0
2024-04-23 14:35:00,406.04,406.79,406.04,406.44,2592.0,399.4626,400.2004,399.4626,399.8561,2592.0
2024-04-23 14:40:00,406.7,406.7,406.18,406.41,2198.0,400.1119,400.1119,399.6003,399.8266,2198.0
2024-04-23 14:45:00,406.39,406.58,406.06,406.36,3226.0,399.8069,399.9938,399.4822,399.7774,3226.0
2024-04-23 14:50:00,406.38,406.38,405.46,405.77,1400.0,399.7971,399.7971,398.892,399.1969,1400.0
2024-04-23 14:55:00,405.68,405.9,405.33,405.52,1755.0,399.1084,399.3248,398.7641,398.951,1755.0
2024-04-23 15:00:00,405.65,405.88,405.25,405.67,2517.0,399.0789,399.3052,398.6854,399.0986,2517.0
2024-04-23 15:05:00,405.8,406.43,405.79,406.43,1700.0,399.2264,399.8462,399.2166,399.8462,1700.0
2024-04-23 15:10:00,406.6,407.73,406.33,406.92,11015.0,400.0135,401.1252,399.7479,400.3283,11015.0
2024-04-23 15:15:00,406.94,407.64,406.61,407.36,7003.0,400.348,401.0366,400.0233,400.7612,7003.0
2024-04-23 15:20:00,407.23,407.74,407.13,407.64,6127.0,400.6333,401.135,400.5349,401.0366,6127.0
2024-04-23 15:25:00,407.58,407.92,406.95,407.14,5048.0,400.9776,401.3121,400.3578,400.5447,5048.0
2024-04-23 15:30:00,406.95,407.87,406.95,407.87,4792.0,400.3578,401.2629,400.3578,401.2629,4792.0
2024-04-23 15:35:00,407.87,407.87,407.12,407.12,6565.0,401.2629,401.2629,400.5251,400.5251,6565.0
2024-04-23 15:40:00,407.13,408.1,407.13,408.1,3753.0,400.5349,401.4892,400.5349,401.4892,3753.0
2024-04-23 15:45:00,408.01,408.07,407.47,407.9,9839.0,401.4006,401.4597,400.8694,401.2924,9839.0
2024-04-23 15:50:00,408.09,408.43,407.55,407.78,15763.0,401.4794,401.8138,400.9481,401.1744,15763.0
2024-04-23 15:55:00,407.65,407.94,406.86,407.58,58107.0,401.0465,401.3318,400.2693,400.9776,58107.0
2024-04-24 09:30:00,406.04,410.75,406.04,410.75,14330.0,399.4626,404.0963,399.4626,404.0963,14330.0
2024-04-24 09:35:00,410.19,411.0,410.19,410.49,455.0,403.5453,404.3422,403.5453,403.8405,455.0
2024-04-24 09:40:00,411.85,412.77,411.45,412.76,2121.0,405.1784,406.0835,404.7849,406.0737,2121.0
2024-04-24 09:45:00,413.05,413.5,412.37,413.39,3647.0,406.359,406.8017,405.69,406.6935,3647.0
2024-04-24 09:50:00,413.91,415.25,413.8,414.25,2828.0,407.2051,408.5234,407.0969,407.5396,2828.0
2024-04-24 09:55:00,414.53,414.95,412.84,413.1,3973.0,407.815,408.2282,406.1524,406.4082,3973.0
2024-04-24 10:00:00,412.99,414.13,412.35,414.13,1692.0,406.3,407.4215,405.6703,407.4215,1692.0
2024-04-24 10:05:00,413.61,414.6,413.52,414.36,5845.0,406.9099,407.8839,406.8214,407.6478,5845.0
2024-04-24 10:10:00,414.88,415.11,414.72,414.78,2068.0,408.1594,408.3856,408.002,408.061,2068.0
2024-04-24 10:15:00,414.37,414.66,414.31,414.66,360.0,407.6576,407.9429,407.5986,407.9429,360.0
2024-04-24 10:20:00,414.87,414.87,414.26,414.26,1090.0,408.1495,408.1495,407.5494,407.5494,1090.0
2024-04-24 10:25:00,414.01,414.94,413.98,414.94,2397.0,407.3035,408.2184,407.2739,408.2184,2397.0
2024-04-24 10:30:00,414.64,414.65,414.08,414.16,1074.0,407.9232,407.9331,407.3723,407.451,1074.0
2024-04-24 10:35:00,414.06,414.51,413.64,414.51,762.0,407.3526,407.7954,406.9394,407.7954,762.0
2024-04-24 10:40:00,413.89,414.04,413.23,413.75,1278.0,407.1854,407.333,406.5361,407.0477,1278.0
2024-04-24 10:45:00,413.47,413.79,413.14,413.23,2798.0,406.7722,407.087,406.4475,406.5361,2798.0
2024-04-24 10:50:00,413.18,413.69,413.07,413.09,3074.0,406.4869,406.9886,406.3787,406.3984,3074.0
2024-04-24 10:55:00,413.08,413.34,412.83,413.28,2000.0,406.3885,406.6443,406.1426,406.5853,2000.0
2024-04-24 11:00:00,413.52,413.85,412.89,413.25,3748.0,406.8214,407.146,406.2016,406.5558,3748.0
2024-04-24 11:05:00,412.89,412.99,411.88,412.33,2207.0,406.2016,406.3,405.208,405.6507,2207.0
2024-04-24 11:10:00,412.75,412.77,412.75,412.77,675.0,406.0639,406.0835,406.0639,406.0835,675.0
2024-04-24 11:15:00,412.69,412.73,412.41,412.42,400.0,406.0048,406.0442,405.7294,405.7392,400.0
2024-04-24 11:20:00,412.43,412.43,411.49,411.49,1955.0,405.749,405.749,404.8243,404.8243,1955.0
2024-04-24 11:25:00,411.75,412.36,411.68,412.36,3774.0,405.0801,405.6802,405.0112,405.6802,3774.0
2024-04-24 11:30:00,412.36,412.68,412.01,412.68,2411.0,405.6802,405.995,405.3359,405.995,2411.0
2024-04-24 11:35:00,412.58,412.64,412.58,412.64,200.0,405.8966,405.9556,405.8966,405.9556,200.0
2024-04-24 11:40:00,412.72,412.72,411.95,411.95,1315.0,406.0343,406.0343,405.2768,405.2768,1315.0
2024-04-24 11:45:00,412.22,412.58,411.96,412.42,1400.0,405.5424,405.8966,405.2867,405.7392,1400.0
2024-04-24 11:50:00,412.49,412.49,412.48,412.49,100.0,405.8081,405.8081,405.7982,405.8081,100.0
2024-04-24 11:55:00,412.56,412.56,411.91,411.97,1312.0,405.8769,405.8769,405.2375,405.2965,1312.0
2024-04-24 12:00:00,411.6,411.91,411.16,411.87,1113.0,404.9325,405.2375,404.4996,405.1981,1113.0
2024-04-24 12:05:00,411.6,411.84,411.33,411.84,1706.0,404.9325,405.1686,404.6669,405.1686,1706.0
2024-04-24 12:10:00,411.8,412.0,411.71,411.71,555.0,405.1293,405.326,405.0407,405.0407,555.0
2024-04-24 12:15:00,412.01,412.29,411.87,412.29,500.0,405.3359,405.6113,405.1981,405.6113,500.0
2024-04-24 12:20:00,412.23,412.97,412.22,412.51,7245.0,405.5523,406.2803,405.5424,405.8278,7245.0
2024-04-24 12:25:00,412.72,413.01,412.71,412.93,602.0,406.0343,406.3197,406.0245,406.2409,602.0
2024-04-24 12:30:00,412.82,412.82,411.22,411.22,5645.0,406.1327,406.1327,404.5586,404.5586,5645.0
2024-04-24 12:35:00,411.45,411.45,411.17,411.19,300.0,404.7849,404.7849,404.5095,404.5291,300.0
2024-04-24 12:40:00,411.16,411.26,410.83,410.91,2037.0,404.4996,404.598,404.175,404.2537,2037.0
2024-04-24 12:45:00,410.91,410.91,410.36,410.37,1176.0,404.2537,404.2537,403.7126,403.7224,1176.0
2024-04-24 12:50:00,410.77,411.1,410.77,410.93,1000.0,404.1159,404.4406,404.1159,404.2733,1000.0
2024-04-24 12:55:00,410.9,411.94,410.9,411.94,2100.0,404.2438,405.267,404.2438,405.267,2100.0
2024-04-24 13:00:00,412.0,412.0,411.77,411.78,1279.0,405.326,405.326,405.0997,405.1096,1279.0
2024-04-24 13:05:00,411.92,411.93,411.35,411.73,2008.0,405.2473,405.2571,404.6865,405.0604,2008.0
2024-04-24 13:10:00,412.0,412.23,411.73,411.73,1674.0,405.326,405.5523,405.0604,405.0604,1674.0
2024-04-24 13:15:00,411.88,412.03,411.77,412.03,1688.0,405.208,405.3555,405.0997,405.3555,1688.0
2024-04-24 13:20:00,412.03,412.03,412.03,412.03,100.0,405.3555,405.3555,405.3555,405.3555,100.0
2024-04-24 13:25:00,412.01,412.25,411.83,412.19,751.0,405.3359,405.572,405.1588,405.5129,751.0
2024-04-24 13:30:00,412.32,412.48,411.95,411.95,2057.0,405.6408,405.7982,405.2768,405.2768,2057.0
2024-04-24 13:35:00,411.95,412.73,411.95,412.73,1228.0,405.2768,406.0442,405.2768,406.0442,1228.0
2024-04-24 13:40:00,412.69,412.78,412.69,412.78,800.0,406.0048,406.0934,406.0048,406.0934,800.0
2024-04-24 13:45:00,413.07,413.3,412.89,412.9,841.0,406.3787,406.605,406.2016,406.2114,841.0
2024-04-24 13:50:00,412.94,413.17,412.85,413.0,2269.0,406.2508,406.4771,406.1622,406.3098,2269.0
2024-04-24 13:55:00,413.0,413.01,412.32,412.41,6587.0,406.3098,406.3197,405.6408,405.7294,6587.0
2024-04-24 14:00:00,412.29,412.58,412.15,412.35,2580.0,405.6113,405.8966,405.4736,405.6703,2580.0
2024-04-24 14:05:00,412.11,412.34,411.29,411.64,2467.0,405.4342,405.6605,404.6275,404.9718,2467.0
2024-04-24 14:10:00,411.44,411.93,411.25,411.25,4916.0,404.7751,405.2571,404.5882,404.5882,4916.0
2024-04-24 14:15:00,410.82,411.25,410.42,410.46,2784.0,404.1651,404.5882,403.7716,403.811,2784.0
2024-04-24 14:20:00,410.76,411.28,410.67,411.28,1896.0,404.1061,404.6177,404.0176,404.6177,1896.0
2024-04-24 14:25:00,411.38,411.41,410.87,410.87,2154.0,404.7161,404.7456,404.2143,404.2143,2154.0
2024-04-24 14:30:00,411.17,411.17,410.32,410.51,2211.0,404.5095,404.5095,403.6732,403.8601,2211.0
2024-04-24 14:35:00,410.32,410.98,410.32,410.94,5226.0,403.6732,404.3225,403.6732,404.2832,5226.0
2024-04-24 14:40:00,411.26,411.26,410.64,411.06,1569.0,404.598,404.598,403.988,404.4012,1569.0
2024-04-24 14:45:00,411.06,411.06,410.82,410.82,401.0,404.4012,404.4012,404.1651,404.1651,401.0
2024-04-24 14:50:00,410.64,410.78,410.56,410.65,3044.0,403.988,404.1258,403.9093,403.9979,3044.0
2024-04-24 14:55:00,410.67,410.67,410.2,410.2,750.0,404.0176,404.0176,403.5552,403.5552,750.0
2024-04-24 15:00:00,409.97,409.97,409.54,409.71,2274.0,403.3289,403.3289,402.9059,403.0731,2274.0
2024-04-24 15:05:00,409.94,410.5,409.81,410.3,3883.0,403.2994,403.8503,403.1715,403.6536,3883.0
2024-04-24 15:10:00,410.12,410.16,409.88,410.16,1161.0,403.4765,403.5158,403.2404,403.5158,1161.0
2024-04-24 15:15:00,410.16,410.16,409.88,410.0,1503.0,403.5158,403.5158,403.2404,403.3584,1503.0
2024-04-24 15:20:00,409.82,410.21,409.61,410.16,4051.0,403.1813,403.565,402.9747,403.5158,4051.0
2024-04-24 15:25:00,410.37,410.82,410.17,410.24,3531.0,403.7224,404.1651,403.5257,403.5945,3531.0
2024-04-24 15:30:00,410.28,410.46,410.08,410.14,2102.0,403.6339,403.811,403.4371,403.4961,2102.0
2024-04-24 15:35:00,410.18,410.18,409.76,409.76,3947.0,403.5355,403.5355,403.1223,403.1223,3947.0
2024-04-24 15:40:00,409.86,410.24,409.62,409.73,5062.0,403.2207,403.5945,402.9846,403.0928,5062.0
2024-04-24 15:45:00,409.92,410.22,409.79,409.98,4499.0,403.2797,403.5748,403.1518,403.3387,4499.0
2024-04-24 15:50:00,409.96,412.1,409.87,412.03,14235.0,403.3191,405.4244,403.2305,405.3555,14235.0
2024-04-24 15:55:00,412.29,412.95,411.94,412.86,46514.0,405.6113,406.2606,405.267,406.1721,46514.0
2024-04-25 09:30:00,409.93,409.93,406.63,407.55,7060.0,403.2895,403.2895,400.043,400.9481,7060.0
2024-04-25 09:35:00,408.17,408.49,406.05,406.06,2012.0,401.5581,401.8729,399.4724,399.4822,2012.0
2024-04-25 09:40:00,405.31,405.31,404.25,404.96,1927.0,398.7444,398.7444,397.7016,398.4001,1927.0
2024-04-25 09:45:00,404.37,404.66,402.04,402.04,5215.0,397.8196,398.1049,395.5274,395.5274,5215.0
2024-04-25 09:50:00,402.66,402.66,401.69,402.27,2761.0,396.1373,396.1373,395.183,395.7536,2761.0
2024-04-25 09:55:00,402.27,404.0,402.27,404.0,3536.0,395.7536,397.4556,395.7536,397.4556,3536.0
2024-04-25 10:00:00,403.22,403.41,402.9,403.27,2350.0,396.6882,396.8752,396.3734,396.7374,2350.0
2024-04-25 10:05:00,403.71,404.94,403.71,404.68,2061.0,397.1703,398.3804,397.1703,398.1246,2061.0
2024-04-25 10:10:00,404.83,404.95,404.18,404.92,2896.0,398.2722,398.3902,397.6327,398.3607,2896.0
2024-04-25 10:15:00,404.9,405.39,404.37,405.39,3861.0,398.341,398.8231,397.8196,398.8231,3861.0
2024-04-25 10:20:00,404.78,405.11,404.67,404.67,1900.0,398.223,398.5476,398.1148,398.1148,1900.0
2024-04-25 10:25:00,404.57,404.57,404.24,404.52,2152.0,398.0164,398.0164,397.6917,397.9672,2152.0
2024-04-25 10:30:00,404.52,404.53,403.9,404.34,1942.0,397.9672,397.977,397.3572,397.7901,1942.0
2024-04-25 10:35:00,404.27,404.27,403.41,403.41,3229.0,397.7212,397.7212,396.8752,396.8752,3229.0
2024-04-25 10:40:00,404.0,404.01,403.39,403.48,2776.0,397.4556,397.4654,396.8555,396.944,2776.0
2024-04-25 10:45:00,403.48,403.98,403.2,403.48,2510.0,396.944,397.4359,396.6686,396.944,2510.0
2024-04-25 10:50:00,403.34,403.34,402.9,403.33,700.0,396.8063,396.8063,396.3734,396.7965,700.0
2024-04-25 10:55:00,403.38,404.07,403.02,403.92,5483.0,396.8456,397.5245,396.4915,397.3769,5483.0
2024-04-25 11:00:00,404.01,404.68,403.99,404.44,2124.0,397.4654,398.1246,397.4458,397.8885,2124.0
2024-04-25 11:05:00,404.44,404.72,404.38,404.56,2161.0,397.8885,398.1639,397.8294,398.0065,2161.0
2024-04-25 11:10:00,404.64,404.82,404.41,404.67,2138.0,398.0852,398.2623,397.859,398.1148,2138.0
2024-04-25 11:15:00,404.63,404.97,404.4,404.94,4453.0,398.0754,398.4099,397.8491,398.3804,4453.0
2024-04-25 11:20:00,405.26,405.67,405.05,405.35,2353.0,398.6952,399.0986,398.4886,398.7837,2353.0
2024-04-25 11:25:00,405.39,406.18,405.2,406.13,2343.0,398.8231,399.6003,398.6362,399.5511,2343.0
2024-04-25 11:30:00,406.11,406.11,405.33,405.34,2961.0,399.5314,399.5314,398.7641,398.7739,2961.0
2024-04-25 11:35:00,405.66,405.66,405.62,405.62,800.0,399.0887,399.0887,399.0494,399.0494,800.0
2024-04-25 11:40:00,405.32,405.41,405.14,405.27,1379.0,398.7542,398.8428,398.5771,398.705,1379.0
2024-04-25 11:45:00,405.19,405.44,404.99,405.05,2167.0,398.6263,398.8723,398.4296,398.4886,2167.0
2024-04-25 11:50:00,405.15,405.17,404.82,405.13,2675.0,398.587,398.6067,398.2623,398.5673,2675.0
2024-04-25 11:55:00,405.19,406.24,405.17,406.11,1578.0,398.6263,399.6593,398.6067,399.5314,1578.0
2024-04-25 12:00:00,406.37,406.37,406.09,406.27,500.0,399.7872,399.7872,399.5117,399.6888,500.0
2024-04-25 12:05:00,406.64,406.96,406.46,406.46,2570.0,400.0528,400.3677,399.8758,399.8758,2570.0
2024-04-25 12:10:00,406.49,406.49,405.85,405.93,3900.0,399.9053,399.9053,399.2756,399.3543,3900.0
2024-04-25 12:15:00,405.81,406.51,405.81,406.49,6063.0,399.2363,399.9249,399.2363,399.9053,6063.0
2024-04-25 12:20:00,406.49,407.21,406.13,407.16,3172.0,399.9053,400.6136,399.5511,400.5644,3172.0
2024-04-25 12:25:00,407.63,407.63,407.03,407.03,573.0,401.0268,401.0268,400.4365,400.4365,573.0
2024-04-25 12:30:00,407.05,407.05,406.45,406.67,2200.0,400.4562,400.4562,399.8659,400.0824,2200.0
2024-04-25 12:35:00,406.75,406.75,406.35,406.35,1458.0,400.1611,400.1611,399.7675,399.7675,1458.0
2024-04-25 12:40:00,406.39,406.4,406.12,406.24,2559.0,399.8069,399.8167,399.5413,399.6593,2559.0
2024-04-25 12:45:00,405.99,406.48,405.99,406.22,1500.0,399.4134,399.8954,399.4134,399.6396,1500.0
2024-04-25 12:50:00,406.62,407.01,406.6,406.81,1018.0,400.0332,400.4168,400.0135,400.2201,1018.0
2024-04-25 12:55:00,406.68,407.43,406.5,406.76,3141.0,400.0922,400.83,399.9151,400.1709,3141.0
2024-04-25 13:00:00,406.73,407.32,406.7,407.32,1687.0,400.1414,400.7218,400.1119,400.7218,1687.0
2024-04-25 13:05:00,407.12,407.35,406.72,406.88,2710.0,400.5251,400.7513,400.1315,400.289,2710.0
2024-04-25 13:10:00,406.61,406.76,406.43,406.58,3655.0,400.0233,400.1709,399.8462,399.9938,3655.0
2024-04-25 13:15:00,406.58,406.8,406.41,406.68,3277.0,399.9938,400.2102,399.8266,400.0922,3277.0
2024-04-25 13:20:00,406.68,406.79,406.39,406.66,1901.0,400.0922,400.2004,399.8069,400.0725,1901.0
2024-04-25 13:25:00,406.66,407.09,406.39,406.99,2128.0,400.0725,400.4955,399.8069,400.3972,2128.0
2024-04-25 13:30:00,406.97,407.38,406.7,407.38,2811.0,400.3775,400.7809,400.1119,400.7809,2811.0
2024-04-25 13:35:00,407.61,408.19,407.43,408.19,2400.0,401.0071,401.5777,400.83,401.5777,2400.0
2024-04-25 13:40:00,408.19,408.62,408.06,408.62,768.0,401.5777,402.0008,401.4498,402.0008,768.0
2024-04-25 13:45:00,408.96,408.97,408.47,408.62,3900.0,402.3353,402.3451,401.8532,402.0008,3900.0
2024-04-25 13:50:00,408.62,408.96,408.56,408.89,1600.0,402.0008,402.3353,401.9417,402.2664,1600.0
2024-04-25 13:55:00,409.23,409.6,408.78,409.15,5091.0,402.6009,402.9649,402.1582,402.5222,5091.0
2024-04-25 14:00:00,409.06,409.37,409.05,409.37,1566.0,402.4336,402.7386,402.4238,402.7386,1566.0
2024-04-25 14:05:00,409.45,410.23,409.45,409.69,1627.0,402.8173,403.5847,402.8173,403.0534,1627.0
2024-04-25 14:10:00,409.62,409.96,409.62,409.85,3055.0,402.9846,403.3191,402.9846,403.2108,3055.0
2024-04-25 14:15:00,410.1,410.24,409.83,409.96,1962.0,403.4568,403.5945,403.1912,403.3191,1962.0
2024-04-25 14:20:00,409.96,411.1,409.95,410.94,3914.0,403.3191,404.4406,403.3092,404.2832,3914.0
2024-04-25 14:25:00,410.99,410.99,409.8,409.92,2430.0,404.3324,404.3324,403.1617,403.2797,2430.0
2024-04-25 14:30:00,410.76,411.14,410.67,410.88,829.0,404.1061,404.4799,404.0176,404.2242,829.0
2024-04-25 14:35:00,410.84,411.05,410.63,410.96,455.0,404.1848,404.3914,403.9782,404.3029,455.0
2024-04-25 14:40:00,410.87,411.32,410.62,410.82,651.0,404.2143,404.657,403.9684,404.1651,651.0
2024-04-25 14:45:00,410.67,411.07,410.64,410.92,2117.0,404.0176,404.4111,403.988,404.2635,2117.0
2024-04-25 14:50:00,410.73,410.73,410.2,410.21,4425.0,404.0766,404.0766,403.5552,403.565,4425.0
2024-04-25 14:55:00,410.31,411.15,410.04,411.08,3864.0,403.6634,404.4898,403.3978,404.4209,3864.0
2024-04-25 15:00:00,411.1,412.13,411.09,412.13,1003.0,404.4406,405.4539,404.4308,405.4539,1003.0
2024-04-25 15:05:00,412.12,412.12,411.97,412.12,1491.0,405.4441,405.4441,405.2965,405.4441,1491.0
2024-04-25 15:10:00,412.16,412.25,411.56,411.71,4048.0,405.4834,405.572,404.8931,405.0407,4048.0
2024-04-25 15:15:00,411.71,412.08,411.71,411.91,4584.0,405.0407,405.4047,405.0407,405.2375,4584.0
2024-04-25 15:20:00,411.87,412.45,411.87,412.0,2654.0,405.1981,405.7687,405.1981,405.326,2654.0
2024-04-25 15:25:00,411.88,412.01,411.69,411.84,2734.0,405.208,405.3359,405.021,405.1686,2734.0
2024-04-25 15:30:00,411.65,412.13,411.61,412.09,7571.0,404.9817,405.4539,404.9423,405.4146,7571.0
2024-04-25 15:35:00,412.06,412.12,411.69,411.98,2514.0,405.385,405.4441,405.021,405.3063,2514.0
2024-04-25 15:40:00,411.97,412.14,411.38,411.9,3497.0,405.2965,405.4637,404.7161,405.2276,3497.0
2024-04-25 15:45:00,411.76,411.84,410.7,410.7,5813.0,405.0899,405.1686,404.0471,404.0471,5813.0
2024-04-25 15:50:00,410.61,411.71,410.61,411.62,13006.0,403.9585,405.0407,403.9585,404.9522,13006.0
2024-04-25 15:55:00,411.49,411.49,410.6,410.62,35028.0,404.8243,404.8243,403.9487,403.9684,35028.0
2024-04-26 09:30:00,408.57,409.02,408.57,408.78,5886.0,401.9516,402.3943,401.9516,402.1582,5886.0
2024-04-26 09:35:00,409.32,409.48,409.32,409.41,500.0,402.6894,402.8468,402.6894,402.778,500.0
2024-04-26 09:40:00,409.61,410.99,409.61,410.74,1541.0,402.9747,404.3324,402.9747,404.0864,1541.0
2024-04-26 09:45:00,410.99,410.99,410.24,410.24,934.0,404.3324,404.3324,403.5945,403.5945,934.0
2024-04-26 09:50:00,410.98,411.35,410.97,411.35,1400.0,404.3225,404.6865,404.3127,404.6865,1400.0
2024-04-26 09:55:00,411.39,411.42,411.17,411.17,1299.0,404.7259,404.7554,404.5095,404.5095,1299.0
2024-04-26 10:00:00,411.57,412.17,411.45,412.17,1234.0,404.903,405.4933,404.7849,405.4933,1234.0
2024-04-26 10:05:00,411.76,412.17,410.97,412.15,2277.0,405.0899,405.4933,404.3127,405.4736,2277.0
2024-04-26 10:10:00,412.17,412.47,411.78,411.78,2288.0,405.4933,405.7884,405.1096,405.1096,2288.0
2024-04-26 10:15:00,411.76,411.76,411.49,411.49,719.0,405.0899,405.0899,404.8243,404.8243,719.0
2024-04-26 10:20:00,411.38,411.52,410.9,411.52,664.0,404.7161,404.8538,404.2438,404.8538,664.0
2024-04-26 10:25:00,411.36,411.44,410.98,410.98,1255.0,404.6964,404.7751,404.3225,404.3225,1255.0
2024-04-26 10:30:00,411.05,411.62,411.05,411.62,1565.0,404.3914,404.9522,404.3914,404.9522,1565.0
2024-04-26 10:35:00,411.47,411.47,411.07,411.44,650.0,404.8046,404.8046,404.4111,404.7751,650.0
2024-04-26 10:40:00,411.68,411.71,410.84,410.84,1653.0,405.0112,405.0407,404.1848,404.1848,1653.0
2024-04-26 10:45:00,411.1,411.56,410.99,411.03,1382.0,404.4406,404.8931,404.3324,404.3717,1382.0
2024-04-26 10:50:00,410.63,410.97,410.41,410.97,1505.0,403.9782,404.3127,403.7618,404.3127,1505.0
2024-04-26 10:55:00,410.94,410.94,410.65,410.71,2273.0,404.2832,404.2832,403.9979,404.0569,2273.0
2024-04-26 11:00:00,410.3,410.91,410.3,410.68,2300.0,403.6536,404.2537,403.6536,404.0274,2300.0
2024-04-26 11:05:00,410.5,410.5,410.2,410.2,500.0,403.8503,403.8503,403.5552,403.5552,500.0
2024-04-26 11:10:00,409.97,409.99,409.67,409.84,2267.0,403.3289,403.3486,403.0338,403.201,2267.0
2024-04-26 11:15:00,409.84,409.87,409.54,409.54,400.0,403.201,403.2305,402.9059,402.9059,400.0
2024-04-26 11:20:00,409.64,409.64,408.92,408.92,2818.0,403.0042,403.0042,402.2959,402.2959,2818.0
2024-04-26 11:25:00,408.9,409.27,408.9,409.25,1501.0,402.2762,402.6402,402.2762,402.6206,1501.0
2024-04-26 11:30:00,409.57,409.84,409.19,409.67,1549.0,402.9354,403.201,402.5615,403.0338,1549.0
2024-04-26 11:35:00,409.61,409.67,409.27,409.59,500.0,402.9747,403.0338,402.6402,402.9551,500.0
2024-04-26 11:40:00,409.22,410.01,409.21,410.01,1039.0,402.591,403.3682,402.5812,403.3682,1039.0
2024-04-26 11:45:00,410.05,410.08,409.38,409.6,3831.0,403.4076,403.4371,402.7485,402.9649,3831.0
2024-04-26 11:50:00,409.52,409.52,409.19,409.19,200.0,402.8862,402.8862,402.5615,402.5615,200.0
2024-04-26 11:55:00,409.77,409.92,409.43,409.91,2244.0,403.1321,403.2797,402.7976,403.2699,2244.0
2024-04-26 12:00:00,409.92,409.97,409.74,409.74,600.0,403.2797,403.3289,403.1026,403.1026,600.0
2024-04-26 12:05:00,410.0,410.01,409.52,409.54,1334.0,403.3584,403.3682,402.8862,402.9059,1334.0
2024-04-26 12:10:00,409.7,409.74,409.7,409.74,1621.0,403.0633,403.1026,403.0633,403.1026,1621.0
2024-04-26 12:15:00,409.77,410.43,409.76,410.19,4231.0,403.1321,403.7814,403.1223,403.5453,4231.0
2024-04-26 12:20:00,410.34,410.79,410.34,410.79,1718.0,403.6929,404.1356,403.6929,404.1356,1718.0
2024-04-26 12:25:00,410.98,410.98,410.55,410.55,905.0,404.3225,404.3225,403.8995,403.8995,905.0
2024-04-26 12:30:00,410.53,410.53,410.53,410.53,131.0,403.8798,403.8798,403.8798,403.8798,131.0
2024-04-26 12:35:00,410.56,410.76,410.41,410.68,1481.0,403.9093,404.1061,403.7618,404.0274,1481.0
2024-04-26 12:40:00,410.67,410.67,410.48,410.48,662.0,404.0176,404.0176,403.8306,403.8306,662.0
2024-04-26 12:45:00,410.54,410.62,410.53,410.62,712.0,403.8897,403.9684,403.8798,403.9684,712.0
2024-04-26 12:50:00,410.66,410.66,410.65,410.66,100.0,404.0077,404.0077,403.9979,404.0077,100.0
2024-04-26 12:55:00,410.85,410.85,410.85,410.85,342.0,404.1946,404.1946,404.1946,404.1946,342.0
2024-04-26 13:00:00,410.85,410.86,410.67,410.68,995.0,404.1946,404.2045,404.0176,404.0274,995.0
2024-04-26 13:05:00,411.0,411.0,410.44,410.44,665.0,404.3422,404.3422,403.7913,403.7913,665.0
2024-04-26 13:10:00,410.49,410.49,410.22,410.22,1089.0,403.8405,403.8405,403.5748,403.5748,1089.0
2024-04-26 13:15:00,410.23,410.23,410.22,410.22,200.0,403.5847,403.5847,403.5748,403.5748,200.0
2024-04-26 13:20:00,410.28,410.7,410.28,410.45,1314.0,403.6339,404.0471,403.6339,403.8011,1314.0
2024-04-26 13:25:00,410.39,410.39,410.15,410.15,200.0,403.7421,403.7421,403.506,403.506,200.0
2024-04-26 13:30:00,410.43,410.43,410.43,410.43,100.0,403.7814,403.7814,403.7814,403.7814,100.0
2024-04-26 13:35:00,410.61,410.61,410.42,410.42,200.0,403.9585,403.9585,403.7716,403.7716,200.0
2024-04-26 13:40:00,410.57,410.57,410.25,410.25,1027.0,403.9192,403.9192,403.6044,403.6044,1027.0
2024-04-26 13:45:00,410.61,410.61,410.56,410.56,412.0,403.9585,403.9585,403.9093,403.9093,412.0
2024-04-26 13:50:00,410.78,411.02,410.74,410.99,929.0,404.1258,404.3619,404.0864,404.3324,929.0
2024-04-26 13:55:00,411.11,411.11,411.03,411.09,1330.0,404.4504,404.4504,404.3717,404.4308,1330.0
2024-04-26 14:00:00,410.98,411.0,410.7,410.7,1213.0,404.3225,404.3422,404.0471,404.0471,1213.0
2024-04-26 14:05:00,410.88,411.2,410.88,411.2,305.0,404.2242,404.539,404.2242,404.539,305.0
2024-04-26 14:10:00,411.07,411.42,411.07,411.31,742.0,404.4111,404.7554,404.4111,404.6472,742.0
2024-04-26 14:15:00,411.29,411.29,411.03,411.03,950.0,404.6275,404.6275,404.3717,404.3717,950.0
2024-04-26 14:20:00,410.85,411.4,410.85,411.34,1460.0,404.1946,404.7357,404.1946,404.6767,1460.0
2024-04-26 14:25:00,411.21,411.33,411.1,411.33,601.0,404.5488,404.6669,404.4406,404.6669,601.0
2024-04-26 14:30:00,411.34,411.34,410.78,410.9,824.0,404.6767,404.6767,404.1258,404.2438,824.0
2024-04-26 14:35:00,410.97,410.97,410.97,410.97,100.0,404.3127,404.3127,404.3127,404.3127,100.0
2024-04-26 14:40:00,411.42,411.53,411.42,411.43,700.0,404.7554,404.8636,404.7554,404.7652,700.0
2024-04-26 14:45:00,411.49,411.49,411.25,411.3,1767.0,404.8243,404.8243,404.5882,404.6374,1767.0
2024-04-26 14:50:00,411.25,411.26,411.22,411.23,815.0,404.5882,404.598,404.5586,404.5685,815.0
2024-04-26 14:55:00,411.09,411.33,410.88,411.33,1614.0,404.4308,404.6669,404.2242,404.6669,1614.0
2024-04-26 15:00:00,411.31,411.41,410.92,410.96,3096.0,404.6472,404.7456,404.2635,404.3029,3096.0
2024-04-26 15:05:00,410.86,411.07,410.76,411.07,1152.0,404.2045,404.4111,404.1061,404.4111,1152.0
2024-04-26 15:10:00,410.98,410.98,410.76,410.76,865.0,404.3225,404.3225,404.1061,404.1061,865.0
2024-04-26 15:15:00,410.72,411.03,410.63,410.96,1823.0,404.0667,404.3717,403.9782,404.3029,1823.0
2024-04-26 15:20:00,411.14,411.29,411.13,411.14,496.0,404.4799,404.6275,404.4701,404.4799,496.0
2024-04-26 15:25:00,411.21,411.68,411.04,411.56,6233.0,404.5488,405.0112,404.3816,404.8931,6233.0
2024-04-26 15:30:00,411.72,411.72,410.58,410.59,2783.0,405.0505,405.0505,403.929,403.9389,2783.0
2024-04-26 15:35:00,410.59,410.87,409.99,409.99,2268.0,403.9389,404.2143,403.3486,403.3486,2268.0
2024-04-26 15:40:00,410.21,410.21,409.66,409.66,1978.0,403.565,403.565,403.0239,403.0239,1978.0
2024-04-26 15:45:00,409.81,410.6,409.77,410.43,4445.0,403.1715,403.9487,403.1321,403.7814,4445.0
2024-04-26 15:50:00,410.24,410.93,410.2,410.61,4064.0,403.5945,404.2733,403.5552,403.9585,4064.0
2024-04-26 15:55:00,410.6,410.95,409.8,409.88,26122.0,403.9487,404.293,403.1617,403.2404,26122.0
2024-04-29 09:30:00,411.35,419.98,411.35,415.55,20453.0,404.6865,413.1767,404.6865,408.8185,20453.0
2024-04-29 09:35:00,415.03,415.56,415.01,415.56,1951.0,408.3069,408.8283,408.2873,408.8283,1951.0
2024-04-29 09:40:00,415.62,416.7,415.61,415.8,3511.0,408.8874,409.9499,408.8775,409.0645,3511.0
2024-04-29 09:45:00,415.7,416.9,415.69,416.68,1167.0,408.9661,410.1466,408.9562,409.9302,1167.0
2024-04-29 09:50:00,416.56,417.42,416.55,417.24,700.0,409.8121,410.6582,409.8023,410.4811,700.0
2024-04-29 09:55:00,416.85,417.5,416.8,417.35,1322.0,410.0974,410.7369,410.0483,410.5893,1322.0
2024-04-29 10:00:00,417.63,418.66,417.62,418.41,2244.0,410.8648,411.8781,410.855,411.6322,2244.0
2024-04-29 10:05:00,418.44,418.44,418.36,418.37,200.0,411.6617,411.6617,411.583,411.5928,200.0
2024-04-29 10:10:00,417.73,418.12,417.73,418.12,270.0,410.9632,411.3469,410.9632,411.3469,270.0
2024-04-29 10:15:00,418.44,418.66,418.44,418.56,404.0,411.6617,411.8781,411.6617,411.7797,404.0
2024-04-29 10:20:00,418.17,418.17,417.91,417.91,834.0,411.3961,411.3961,411.1403,411.1403,834.0
2024-04-29 10:25:00,417.8,417.8,417.63,417.64,500.0,411.0321,411.0321,410.8648,410.8747,500.0
2024-04-29 10:30:00,417.47,417.78,417.47,417.78,304.0,410.7074,411.0124,410.7074,411.0124,304.0
2024-04-29 10:35:00,417.46,417.46,416.52,416.52,944.0,410.6976,410.6976,409.7728,409.7728,944.0
2024-04-29 10:40:00,417.2,417.2,416.88,416.91,1888.0,410.4418,410.4418,410.127,410.1565,1888.0
2024-04-29 10:45:00,416.88,416.89,416.8,416.8,300.0,410.127,410.1368,410.0483,410.0483,300.0
2024-04-29 10:50:00,417.0,417.0,416.99,417.0,100.0,410.245,410.245,410.2352,410.245,100.0
2024-04-29 10:55:00,417.24,417.65,417.24,417.65,1514.0,410.4811,410.8845,410.4811,410.8845,1514.0
2024-04-29 11:00:00,417.69,417.87,417.46,417.82,1338.0,410.9238,411.1009,410.6976,411.0517,1338.0
2024-04-29 11:05:00,417.84,418.0,417.66,417.87,2273.0,411.0714,411.2288,410.8943,411.1009,2273.0
2024-04-29 11:10:00,417.69,417.9,417.11,417.43,6267.0,410.9238,411.1304,410.3532,410.6681,6267.0
2024-04-29 11:15:00,417.49,417.49,417.41,417.42,1142.0,410.7271,410.7271,410.6484,410.6582,1142.0
2024-04-29 11:20:00,417.34,417.34,416.25,416.25,1320.0,410.5795,410.5795,409.5072,409.5072,1320.0
2024-04-29 11:25:00,416.12,416.12,416.1,416.1,689.0,409.3793,409.3793,409.3596,409.3596,689.0
2024-04-29 11:30:00,415.88,415.88,415.54,415.83,1816.0,409.1432,409.1432,408.8087,409.094,1816.0
2024-04-29 11:35:00,415.62,416.15,415.5,416.15,600.0,408.8874,409.4088,408.7693,409.4088,600.0
2024-04-29 11:40:00,416.16,416.21,415.84,416.2,412.0,409.4186,409.4678,409.1038,409.458,412.0
2024-04-29 11:45:00,416.19,416.2,416.17,416.17,229.0,409.4481,409.458,409.4285,409.4285,229.0
2024-04-29 11:50:00,416.2,416.25,415.93,415.93,505.0,409.458,409.5072,409.1924,409.1924,505.0
2024-04-29 11:55:00,416.09,416.09,416.01,416.01,276.0,409.3498,409.3498,409.2711,409.2711,276.0
2024-04-29 12:00:00,416.0,416.08,415.8,415.8,1577.0,409.2612,409.3399,409.0645,409.0645,1577.0
2024-04-29 12:05:00,415.95,415.97,415.95,415.95,1087.0,409.212,409.2317,409.212,409.212,1087.0
2024-04-29 12:10:00,415.88,415.98,415.86,415.98,773.0,409.1432,409.2415,409.1235,409.2415,773.0
2024-04-29 12:15:00,415.91,416.23,415.91,415.94,1182.0,409.1727,409.4875,409.1727,409.2022,1182.0
2024-04-29 12:20:00,415.95,416.38,415.94,416.38,1621.0,409.212,409.6351,409.2022,409.6351,1621.0
2024-04-29 12:25:00,416.74,416.87,416.35,416.8,2184.0,409.9892,410.1171,409.6055,410.0483,2184.0
2024-04-29 12:30:00,416.5,416.5,415.56,415.56,1000.0,409.7531,409.7531,408.8283,408.8283,1000.0
2024-04-29 12:35:00,415.68,415.73,415.63,415.63,1000.0,408.9464,408.9956,408.8972,408.8972,1000.0
2024-04-29 12:40:00,415.62,415.81,415.36,415.69,1661.0,408.8874,409.0743,408.6316,408.9562,1661.0
2024-04-29 12:45:00,415.72,415.72,415.59,415.68,743.0,408.9858,408.9858,408.8579,408.9464,743.0
2024-04-29 12:50:00,415.5,415.51,414.81,415.17,9626.0,408.7693,408.7792,408.0905,408.4447,9626.0
2024-04-29 12:55:00,415.37,415.55,415.37,415.46,1201.0,408.6414,408.8185,408.6414,408.73,1201.0
2024-04-29 13:00:00,415.28,415.31,415.26,415.26,469.0,408.5529,408.5824,408.5332,408.5332,469.0
2024-04-29 13:05:00,415.1,415.1,414.94,414.94,500.0,408.3758,408.3758,408.2184,408.2184,500.0
2024-04-29 13:10:00,414.99,414.99,414.86,414.98,1371.0,408.2676,408.2676,408.1397,408.2577,1371.0
2024-04-29 13:15:00,414.9,415.15,414.89,415.15,510.0,408.179,408.425,408.1692,408.425,510.0
2024-04-29 13:20:00,415.38,415.38,415.14,415.14,200.0,408.6513,408.6513,408.4151,408.4151,200.0
2024-04-29 13:25:00,415.44,415.65,415.43,415.59,547.0,408.7103,408.9169,408.7004,408.8579,547.0
2024-04-29 13:30:00,415.7,415.73,415.7,415.73,350.0,408.9661,408.9956,408.9661,408.9956,350.0
2024-04-29 13:35:00,415.89,416.02,415.76,415.99,600.0,409.153,409.2809,409.0251,409.2514,600.0
2024-04-29 13:40:00,415.83,415.83,415.75,415.75,357.0,409.094,409.094,409.0153,409.0153,357.0
2024-04-29 13:45:00,415.82,415.85,415.82,415.85,329.0,409.0841,409.1136,409.0841,409.1136,329.0
2024-04-29 13:50:00,415.98,415.98,415.78,415.97,596.0,409.2415,409.2415,409.0448,409.2317,596.0
2024-04-29 13:55:00,415.78,415.78,415.78,415.78,205.0,409.0448,409.0448,409.0448,409.0448,205.0
2024-04-29 14:00:00,415.78,416.17,415.6,416.17,1390.0,409.0448,409.4285,408.8677,409.4285,1390.0
2024-04-29 14:05:00,415.77,416.29,415.77,416.09,507.0,409.0349,409.5465,409.0349,409.3498,507.0
2024-04-29 14:10:00,415.87,416.32,415.86,416.18,1247.0,409.1333,409.576,409.1235,409.4383,1247.0
2024-04-29 14:15:00,416.09,416.32,416.08,416.32,300.0,409.3498,409.576,409.3399,409.576,300.0
2024-04-29 14:20:00,416.14,416.14,416.13,416.14,100.0,409.3989,409.3989,409.3891,409.3989,100.0
2024-04-29 14:25:00,416.14,416.25,416.12,416.15,1192.0,409.3989,409.5072,409.3793,409.4088,1192.0
2024-04-29 14:30:00,416.12,416.12,415.08,415.43,1183.0,409.3793,409.3793,408.3561,408.7004,1183.0
2024-04-29 14:35:00,415.48,415.48,415.25,415.25,300.0,408.7496,408.7496,408.5234,408.5234,300.0
2024-04-29 14:40:00,415.55,415.7,415.54,415.62,300.0,408.8185,408.9661,408.8087,408.8874,300.0
2024-04-29 14:45:00,415.99,415.99,415.95,415.95,200.0,409.2514,409.2514,409.212,409.212,200.0
2024-04-29 14:50:00,415.87,415.87,415.8,415.8,251.0,409.1333,409.1333,409.0645,409.0645,251.0
2024-04-29 14:55:00,415.69,415.92,415.69,415.92,571.0,408.9562,409.1825,408.9562,409.1825,571.0
2024-04-29 15:00:00,415.71,415.71,414.76,414.97,6170.0,408.9759,408.9759,408.0413,408.2479,6170.0
2024-04-29 15:05:00,414.75,415.17,414.54,414.93,1755.0,408.0315,408.4447,407.8249,408.2085,1755.0
2024-04-29 15:10:00,414.97,415.21,414.97,415.21,302.0,408.2479,408.484,408.2479,408.484,302.0
2024-04-29 15:15:00,415.26,415.26,415.19,415.19,200.0,408.5332,408.5332,408.4643,408.4643,200.0
2024-04-29 15:20:00,415.35,415.52,415.16,415.16,1831.0,408.6217,408.789,408.4348,408.4348,1831.0
2024-04-29 15:25:00,415.16,415.33,414.89,415.13,2741.0,408.4348,408.6021,408.1692,408.4053,2741.0
2024-04-29 15:30:00,415.12,415.31,414.87,415.19,700.0,408.3955,408.5824,408.1495,408.4643,700.0
2024-04-29 15:35:00,415.06,415.13,414.78,414.9,3878.0,408.3364,408.4053,408.061,408.179,3878.0
2024-04-29 15:40:00,414.89,415.14,414.79,414.98,3644.0,408.1692,408.4151,408.0708,408.2577,3644.0
2024-04-29 15:45:00,414.93,414.93,414.47,414.5,4649.0,408.2085,408.2085,407.756,407.7855,4649.0
2024-04-29 15:50:00,414.42,415.24,414.4,415.24,8637.0,407.7068,408.5135,407.6871,408.5135,8637.0
2024-04-29 15:55:00,415.28,416.36,414.98,416.35,27952.0,408.5529,409.6154,408.2577,409.6055,27952.0
2024-04-30 09:30:00,414.89,414.89,412.5,412.5,4321.0,408.1692,408.1692,405.8179,405.8179,4321.0
2024-04-30 09:35:00,416.02,416.02,413.24,413.24,635.0,409.2809,409.2809,406.5459,406.5459,635.0
2024-04-30 09:40:00,414.22,414.28,414.1,414.28,618.0,407.5101,407.5691,407.392,407.5691,618.0
2024-04-30 09:45:00,414.28,414.28,414.28,414.28,0.0,407.5691,407.5691,407.5691,407.5691,0.0
2024-04-30 09:50:00,414.4,414.97,414.27,414.28,1217.0,407.6871,408.2479,407.5592,407.5691,1217.0
2024-04-30 09:55:00,414.46,414.46,413.77,413.78,604.0,407.7462,407.7462,407.0673,407.0772,604.0
2024-04-30 10:00:00,413.77,413.77,412.94,413.53,1188.0,407.0673,407.0673,406.2508,406.8312,1188.0
2024-04-30 10:05:00,413.74,414.45,413.73,414.45,496.0,407.0378,407.7363,407.028,407.7363,496.0
2024-04-30 10:10:00,414.23,414.23,414.23,414.23,100.0,407.5199,407.5199,407.5199,407.5199,100.0
2024-04-30 10:15:00,414.51,414.51,414.31,414.32,778.0,407.7954,407.7954,407.5986,407.6084,778.0
2024-04-30 10:20:00,414.03,414.06,413.5,413.5,1087.0,407.3231,407.3526,406.8017,406.8017,1087.0
2024-04-30 10:25:00,413.46,413.78,413.46,413.78,711.0,406.7624,407.0772,406.7624,407.0772,711.0
2024-04-30 10:30:00,413.39,413.39,412.77,412.77,600.0,406.6935,406.6935,406.0835,406.0835,600.0
2024-04-30 10:35:00,412.35,412.99,412.35,412.93,1200.0,405.6703,406.3,405.6703,406.2409,1200.0
2024-04-30 10:40:00,413.73,413.73,413.44,413.44,435.0,407.028,407.028,406.7427,406.7427,435.0
2024-04-30 10:45:00,414.26,414.26,414.26,414.26,100.0,407.5494,407.5494,407.5494,407.5494,100.0
2024-04-30 10:50:00,414.27,414.27,413.86,413.9,1255.0,407.5592,407.5592,407.1559,407.1952,1255.0
2024-04-30 10:55:00,413.54,413.95,413.54,413.91,676.0,406.8411,407.2444,406.8411,407.2051,676.0
2024-04-30 11:00:00,413.52,413.52,413.31,413.31,500.0,406.8214,406.8214,406.6148,406.6148,500.0
2024-04-30 11:05:00,413.13,413.29,412.51,412.51,2192.0,406.4377,406.5951,405.8278,405.8278,2192.0
2024-04-30 11:10:00,412.52,412.52,411.75,411.75,786.0,405.8376,405.8376,405.0801,405.0801,786.0
2024-04-30 11:15:00,412.38,412.41,412.38,412.41,599.0,405.6999,405.7294,405.6999,405.7294,599.0
2024-04-30 11:20:00,412.41,412.41,412.41,412.41,0.0,405.7294,405.7294,405.7294,405.7294,0.0
2024-04-30 11:25:00,412.41,412.41,412.41,412.41,0.0,405.7294,405.7294,405.7294,405.7294,0.0
2024-04-30 11:30:00,411.82,412.33,411.77,412.33,1236.0,405.1489,405.6507,405.0997,405.6507,1236.0
2024-04-30 11:35:00,412.28,412.28,412.28,412.28,100.0,405.6015,405.6015,405.6015,405.6015,100.0
2024-04-30 11:40:00,412.3,412.3,411.66,411.67,1011.0,405.6212,405.6212,404.9915,405.0014,1011.0
2024-04-30 11:45:00,411.65,412.03,411.64,412.03,316.0,404.9817,405.3555,404.9718,405.3555,316.0
2024-04-30 11:50:00,411.68,411.68,411.68,411.68,100.0,405.0112,405.0112,405.0112,405.0112,100.0
2024-04-30 11:55:00,411.6,411.83,411.55,411.55,500.0,404.9325,405.1588,404.8833,404.8833,500.0
2024-04-30 12:00:00,411.65,411.65,411.35,411.36,1102.0,404.9817,404.9817,404.6865,404.6964,1102.0
2024-04-30 12:05:00,411.45,411.45,411.29,411.39,320.0,404.7849,404.7849,404.6275,404.7259,320.0
2024-04-30 12:10:00,411.37,411.68,411.37,411.68,200.0,404.7062,405.0112,404.7062,405.0112,200.0
2024-04-30 12:15:00,411.44,411.44,411.44,411.44,100.0,404.7751,404.7751,404.7751,404.7751,100.0
2024-04-30 12:20:00,411.8,412.16,411.79,412.16,885.0,405.1293,405.4834,405.1194,405.4834,885.0
2024-04-30 12:25:00,412.36,412.46,412.01,412.01,1767.0,405.6802,405.7786,405.3359,405.3359,1767.0
2024-04-30 12:30:00,411.88,412.08,411.2,411.55,20038.0,405.208,405.4047,404.539,404.8833,20038.0
2024-04-30 12:35:00,411.75,412.1,411.75,412.07,913.0,405.0801,405.4244,405.0801,405.3949,913.0
2024-04-30 12:40:00,411.64,412.16,411.64,411.96,950.0,404.9718,405.4834,404.9718,405.2867,950.0
2024-04-30 12:45:00,412.22,412.25,411.88,412.25,484.0,405.5424,405.572,405.208,405.572,484.0
2024-04-30 12:50:00,412.25,412.25,412.25,412.25,0.0,405.572,405.572,405.572,405.572,0.0
2024-04-30 12:55:00,412.85,412.91,412.8,412.82,1193.0,406.1622,406.2213,406.1131,406.1327,1193.0
2024-04-30 13:00:00,412.45,412.75,412.25,412.25,2374.0,405.7687,406.0639,405.572,405.572,2374.0
2024-04-30 13:05:00,412.15,412.45,412.11,412.44,500.0,405.4736,405.7687,405.4342,405.7589,500.0
2024-04-30 13:10:00,412.44,412.6,411.96,411.99,1033.0,405.7589,405.9163,405.2867,405.3162,1033.0
2024-04-30 13:15:00,411.95,412.09,411.86,412.09,1181.0,405.2768,405.4146,405.1883,405.4146,1181.0
2024-04-30 13:20:00,412.31,412.49,412.31,412.32,625.0,405.631,405.8081,405.631,405.6408,625.0
2024-04-30 13:25:00,412.2,412.35,412.2,412.32,300.0,405.5228,405.6703,405.5228,405.6408,300.0
2024-04-30 13:30:00,412.15,412.15,412.0,412.09,300.0,405.4736,405.4736,405.326,405.4146,300.0
2024-04-30 13:35:00,412.39,412.39,412.39,412.39,100.0,405.7097,405.7097,405.7097,405.7097,100.0
2024-04-30 13:40:00,412.45,412.55,412.03,412.03,913.0,405.7687,405.8671,405.3555,405.3555,913.0
2024-04-30 13:45:00,412.01,412.3,412.01,412.3,623.0,405.3359,405.6212,405.3359,405.6212,623.0
2024-04-30 13:50:00,412.52,412.52,412.37,412.38,354.0,405.8376,405.8376,405.69,405.6999,354.0
2024-04-30 13:55:00,412.58,412.63,412.43,412.47,900.0,405.8966,405.9458,405.749,405.7884,900.0
2024-04-30 14:00:00,412.64,413.05,412.64,413.05,401.0,405.9556,406.359,405.9556,406.359,401.0
2024-04-30 14:05:00,412.88,412.88,412.47,412.62,1422.0,406.1918,406.1918,405.7884,405.936,1422.0
2024-04-30 14:10:00,412.43,412.75,412.39,412.75,470.0,405.749,406.0639,405.7097,406.0639,470.0
2024-04-30 14:15:00,412.47,412.47,412.43,412.43,400.0,405.7884,405.7884,405.749,405.749,400.0
2024-04-30 14:20:00,412.43,412.43,412.43,412.43,0.0,405.749,405.749,405.749,405.749,0.0
2024-04-30 14:25:00,412.43,412.43,411.79,412.0,950.0,405.749,405.749,405.1194,405.326,950.0
2024-04-30 14:30:00,411.89,412.36,411.89,412.36,300.0,405.2178,405.6802,405.2178,405.6802,300.0
2024-04-30 14:35:00,412.0,412.15,412.0,412.15,200.0,405.326,405.4736,405.326,405.4736,200.0
2024-04-30 14:40:00,412.18,412.31,412.02,412.02,801.0,405.5031,405.631,405.3457,405.3457,801.0
2024-04-30 14:45:00,412.23,412.23,411.89,412.04,2081.0,405.5523,405.5523,405.2178,405.3654,2081.0
2024-04-30 14:50:00,412.03,412.15,411.87,412.12,3651.0,405.3555,405.4736,405.1981,405.4441,3651.0
2024-04-30 14:55:00,412.0,412.29,411.98,412.29,700.0,405.326,405.6113,405.3063,405.6113,700.0
2024-04-30 15:00:00,412.28,412.59,412.28,412.52,500.0,405.6015,405.9065,405.6015,405.8376,500.0
2024-04-30 15:05:00,412.18,412.18,412.18,412.18,100.0,405.5031,405.5031,405.5031,405.5031,100.0
2024-04-30 15:10:00,412.45,412.45,412.45,412.45,100.0,405.7687,405.7687,405.7687,405.7687,100.0
2024-04-30 15:15:00,412.21,412.21,412.06,412.16,1396.0,405.5326,405.5326,405.385,405.4834,1396.0
2024-04-30 15:20:00,412.06,412.36,411.79,412.01,3929.0,405.385,405.6802,405.1194,405.3359,3929.0
2024-04-30 15:25:00,411.94,412.18,411.94,412.03,1196.0,405.267,405.5031,405.267,405.3555,1196.0
2024-04-30 15:30:00,411.95,412.52,411.94,412.52,1506.0,405.2768,405.8376,405.267,405.8376,1506.0
2024-04-30 15:35:00,411.97,412.06,411.24,412.05,8617.0,405.2965,405.385,404.5783,405.3752,8617.0
2024-04-30 15:40:00,412.13,412.53,412.03,412.03,1597.0,405.4539,405.8474,405.3555,405.3555,1597.0
2024-04-30 15:45:00,412.08,412.27,411.47,412.17,4132.0,405.4047,405.5916,404.8046,405.4933,4132.0
2024-04-30 15:50:00,412.56,412.73,411.75,412.0,5924.0,405.8769,406.0442,405.0801,405.326,5924.0
2024-04-30 15:55:00,411.99,412.23,411.62,411.94,63893.0,405.3162,405.5523,404.9522,405.267,63893.0
2024-05-01 09:30:00,411.79,414.17,409.21,414.17,3719.0,405.1194,407.4609,402.5812,407.4609,3719.0
2024-05-01 09:35:00,414.57,414.57,413.0,413.0,1600.0,407.8544,407.8544,406.3098,406.3098,1600.0
2024-05-01 09:40:00,413.04,413.04,412.2,412.26,700.0,406.3492,406.3492,405.5228,405.5818,700.0
2024-05-01 09:45:00,412.25,412.4,411.71,412.4,2707.0,405.572,405.7195,405.0407,405.7195,2707.0
2024-05-01 09:50:00,412.0,412.01,411.47,411.48,5300.0,405.326,405.3359,404.8046,404.8144,5300.0
2024-05-01 09:55:00,412.71,412.71,412.5,412.5,300.0,406.0245,406.0245,405.8179,405.8179,300.0
2024-05-01 10:00:00,413.08,413.08,411.87,411.9,3086.0,406.3885,406.3885,405.1981,405.2276,3086.0
2024-05-01 10:05:00,412.35,412.58,411.86,411.98,3531.0,405.6703,405.8966,405.1883,405.3063,3531.0
2024-05-01 10:10:00,412.43,413.0,412.43,413.0,1156.0,405.749,406.3098,405.749,406.3098,1156.0
2024-05-01 10:15:00,412.97,412.97,411.96,412.21,4867.0,406.2803,406.2803,405.2867,405.5326,4867.0
2024-05-01 10:20:00,412.49,412.49,411.84,411.84,2344.0,405.8081,405.8081,405.1686,405.1686,2344.0
2024-05-01 10:25:00,412.25,412.27,411.83,411.83,1249.0,405.572,405.5916,405.1588,405.1588,1249.0
2024-05-01 10:30:00,411.89,412.41,411.74,412.41,1420.0,405.2178,405.7294,405.0702,405.7294,1420.0
2024-05-01 10:35:00,413.03,413.2,412.88,413.07,795.0,406.3393,406.5066,406.1918,406.3787,795.0
2024-05-01 10:40:00,412.8,413.03,412.26,412.26,1676.0,406.1131,406.3393,405.5818,405.5818,1676.0
2024-05-01 10:45:00,411.96,412.16,411.96,412.16,200.0,405.2867,405.4834,405.2867,405.4834,200.0
2024-05-01 10:50:00,412.39,412.61,412.34,412.61,1300.0,405.7097,405.9261,405.6605,405.9261,1300.0
2024-05-01 10:55:00,412.72,412.75,412.45,412.75,1587.0,406.0343,406.0639,405.7687,406.0639,1587.0
2024-05-01 11:00:00,412.75,414.23,412.73,414.16,1586.0,406.0639,407.5199,406.0442,407.451,1586.0
2024-05-01 11:05:00,413.79,413.79,413.46,413.46,529.0,407.087,407.087,406.7624,406.7624,529.0
2024-05-01 11:10:00,413.19,413.19,412.56,412.56,244.0,406.4967,406.4967,405.8769,405.8769,244.0
2024-05-01 11:15:00,412.75,413.1,412.75,413.1,600.0,406.0639,406.4082,406.0639,406.4082,600.0
2024-05-01 11:20:00,413.15,413.42,413.15,413.25,400.0,406.4574,406.723,406.4574,406.5558,400.0
2024-05-01 11:25:00,413.03,413.35,413.02,413.08,500.0,406.3393,406.6541,406.3295,406.3885,500.0
2024-05-01 11:30:00,413.07,413.11,412.92,412.93,556.0,406.3787,406.418,406.2311,406.2409,556.0
2024-05-01 11:35:00,413.04,413.18,412.81,413.14,886.0,406.3492,406.4869,406.1229,406.4475,886.0
2024-05-01 11:40:00,413.54,413.68,413.35,413.35,1210.0,406.8411,406.9788,406.6541,406.6541,1210.0
2024-05-01 11:45:00,413.51,413.51,413.51,413.51,202.0,406.8116,406.8116,406.8116,406.8116,202.0
2024-05-01 11:50:00,413.13,413.61,413.13,413.38,1796.0,406.4377,406.9099,406.4377,406.6837,1796.0
2024-05-01 11:55:00,413.66,413.74,413.66,413.66,600.0,406.9591,407.0378,406.9591,406.9591,600.0
2024-05-01 12:00:00,413.54,413.56,412.88,413.41,6672.0,406.8411,406.8607,406.1918,406.7132,6672.0
2024-05-01 12:05:00,413.41,413.41,413.41,413.41,0.0,406.7132,406.7132,406.7132,406.7132,0.0
2024-05-01 12:10:00,413.65,413.65,413.64,413.65,150.0,406.9493,406.9493,406.9394,406.9493,150.0
2024-05-01 12:15:00,413.64,414.04,413.64,414.04,209.0,406.9394,407.333,406.9394,407.333,209.0
2024-05-01 12:20:00,413.82,413.82,413.52,413.82,983.0,407.1165,407.1165,406.8214,407.1165,983.0
2024-05-01 12:25:00,413.95,413.95,413.95,413.95,100.0,407.2444,407.2444,407.2444,407.2444,100.0
2024-05-01 12:30:00,413.51,413.51,413.51,413.51,100.0,406.8116,406.8116,406.8116,406.8116,100.0
2024-05-01 12:35:00,413.54,413.73,413.5,413.73,1487.0,406.8411,407.028,406.8017,407.028,1487.0
2024-05-01 12:40:00,413.1,413.1,412.99,412.99,465.0,406.4082,406.4082,406.3,406.3,465.0
2024-05-01 12:45:00,413.26,413.26,412.98,412.98,929.0,406.5656,406.5656,406.2901,406.2901,929.0
2024-05-01 12:50:00,412.79,413.03,412.78,412.78,2891.0,406.1032,406.3393,406.0934,406.0934,2891.0
2024-05-01 12:55:00,413.03,413.03,413.03,413.03,100.0,406.3393,406.3393,406.3393,406.3393,100.0
2024-05-01 13:00:00,413.2,413.2,412.63,412.63,713.0,406.5066,406.5066,405.9458,405.9458,713.0
2024-05-01 13:05:00,412.6,412.6,412.49,412.49,200.0,405.9163,405.9163,405.8081,405.8081,200.0
2024-05-01 13:10:00,412.23,412.73,412.22,412.73,6935.0,405.5523,406.0442,405.5424,406.0442,6935.0
2024-05-01 13:15:00,412.7,412.7,412.7,412.7,106.0,406.0147,406.0147,406.0147,406.0147,106.0
2024-05-01 13:20:00,413.04,413.05,413.03,413.03,400.0,406.3492,406.359,406.3393,406.3393,400.0
2024-05-01 13:25:00,413.17,413.17,413.16,413.17,100.0,406.4771,406.4771,406.4672,406.4771,100.0
2024-05-01 13:30:00,413.48,413.71,413.48,413.6,1395.0,406.782,407.0083,406.782,406.9001,1395.0
2024-05-01 13:35:00,413.88,414.05,413.88,414.05,221.0,407.1756,407.3428,407.1756,407.3428,221.0
2024-05-01 13:40:00,413.85,414.18,413.84,414.18,400.0,407.146,407.4707,407.1362,407.4707,400.0
2024-05-01 13:45:00,414.18,415.0,414.0,414.9,1300.0,407.4707,408.2774,407.2936,408.179,1300.0
2024-05-01 13:50:00,415.06,415.23,414.72,414.93,8425.0,408.3364,408.5037,408.002,408.2085,8425.0
2024-05-01 13:55:00,415.05,415.13,414.74,414.9,1653.0,408.3266,408.4053,408.0216,408.179,1653.0
2024-05-01 14:00:00,415.0,416.71,415.0,415.27,3939.0,408.2774,409.9597,408.2774,408.543,3939.0
2024-05-01 14:05:00,416.08,416.08,415.07,415.69,2381.0,409.3399,409.3399,408.3463,408.9562,2381.0
2024-05-01 14:10:00,415.52,415.73,414.92,415.73,1154.0,408.789,408.9956,408.1987,408.9956,1154.0
2024-05-01 14:15:00,415.66,415.66,415.62,415.63,220.0,408.9267,408.9267,408.8874,408.8972,220.0
2024-05-01 14:20:00,415.53,416.54,415.53,416.54,532.0,408.7988,409.7925,408.7988,409.7925,532.0
2024-05-01 14:25:00,416.38,417.05,416.38,417.05,1301.0,409.6351,410.2942,409.6351,410.2942,1301.0
2024-05-01 14:30:00,417.07,417.1,415.49,416.37,2687.0,410.3139,410.3434,408.7595,409.6252,2687.0
2024-05-01 14:35:00,416.68,417.67,416.38,417.67,1800.0,409.9302,410.9042,409.6351,410.9042,1800.0
2024-05-01 14:40:00,418.21,420.0,418.0,420.0,4903.0,411.4354,413.1964,411.2288,413.1964,4903.0
2024-05-01 14:45:00,419.55,420.16,418.67,420.13,2613.0,412.7537,413.3538,411.888,413.3243,2613.0
2024-05-01 14:50:00,420.37,420.64,419.74,419.74,945.0,413.5604,413.8261,412.9406,412.9406,945.0
2024-05-01 14:55:00,419.45,420.36,419.45,419.5,602.0,412.6553,413.5506,412.6553,412.7045,602.0
2024-05-01 15:00:00,420.08,420.08,419.63,419.63,400.0,413.2751,413.2751,412.8324,412.8324,400.0
2024-05-01 15:05:00,419.4,420.2,419.1,420.16,1362.0,412.6061,413.3932,412.311,413.3538,1362.0
2024-05-01 15:10:00,419.96,420.49,419.93,420.42,504.0,413.1571,413.6785,413.1276,413.6096,504.0
2024-05-01 15:15:00,419.64,419.82,419.46,419.82,619.0,412.8423,413.0193,412.6652,413.0193,619.0
2024-05-01 15:20:00,419.21,420.12,419.02,419.86,1825.0,412.4192,413.3145,412.2323,413.0587,1825.0
2024-05-01 15:25:00,419.56,420.19,418.75,419.08,2465.0,412.7635,413.3833,411.9667,412.2913,2465.0
2024-05-01 15:30:00,418.85,418.85,417.83,418.25,2896.0,412.065,412.065,411.0616,411.4748,2896.0
2024-05-01 15:35:00,418.09,418.24,416.65,416.93,2582.0,411.3174,411.4649,409.9007,410.1762,2582.0
2024-05-01 15:40:00,417.32,417.8,416.59,416.98,2643.0,410.5598,411.0321,409.8417,410.2253,2643.0
2024-05-01 15:45:00,417.08,417.32,416.45,417.22,3161.0,410.3237,410.5598,409.7039,410.4615,3161.0
2024-05-01 15:50:00,416.79,416.79,414.89,414.92,5521.0,410.0384,410.0384,408.1692,408.1987,5521.0
2024-05-01 15:55:00,415.1,415.1,413.28,413.46,21015.0,408.3758,408.3758,406.5853,406.7624,21015.0
2024-05-02 09:30:00,415.6,418.15,415.6,417.18,3001.0,408.8677,411.3764,408.8677,410.4221,3001.0
2024-05-02 09:35:00,416.22,417.23,414.32,414.32,1400.0,409.4777,410.4713,407.6084,407.6084,1400.0
2024-05-02 09:40:00,414.77,414.77,414.08,414.23,1463.0,408.0511,408.0511,407.3723,407.5199,1463.0
2024-05-02 09:45:00,414.24,414.61,413.72,414.61,1235.0,407.5297,407.8937,407.0182,407.8937,1235.0
2024-05-02 09:50:00,414.99,415.83,414.81,415.82,802.0,408.2676,409.094,408.0905,409.0841,802.0
2024-05-02 09:55:00,414.62,414.62,414.62,414.62,100.0,407.9036,407.9036,407.9036,407.9036,100.0
2024-05-02 10:00:00,414.22,414.78,413.19,413.5,4308.0,407.5101,408.061,406.4967,406.8017,4308.0
2024-05-02 10:05:00,413.01,413.09,412.28,412.28,2649.0,406.3197,406.3984,405.6015,405.6015,2649.0
2024-05-02 10:10:00,412.05,412.73,412.04,412.73,2600.0,405.3752,406.0442,405.3654,406.0442,2600.0
2024-05-02 10:15:00,412.79,413.25,412.6,413.14,743.0,406.1032,406.5558,405.9163,406.4475,743.0
2024-05-02 10:20:00,412.9,414.52,412.85,413.81,1898.0,406.2114,407.8052,406.1622,407.1067,1898.0
2024-05-02 10:25:00,414.48,414.52,413.97,413.97,574.0,407.7658,407.8052,407.2641,407.2641,574.0
2024-05-02 10:30:00,413.89,413.89,413.75,413.77,1099.0,407.1854,407.1854,407.0477,407.0673,1099.0
2024-05-02 10:35:00,413.75,413.88,413.52,413.53,651.0,407.0477,407.1756,406.8214,406.8312,651.0
2024-05-02 10:40:00,413.5,413.73,413.0,413.0,902.0,406.8017,407.028,406.3098,406.3098,902.0
2024-05-02 10:45:00,413.36,413.6,413.26,413.26,700.0,406.664,406.9001,406.5656,406.5656,700.0
2024-05-02 10:50:00,413.91,414.76,413.91,414.76,2100.0,407.2051,408.0413,407.2051,408.0413,2100.0
2024-05-02 10:55:00,414.71,414.71,414.7,414.71,100.0,407.9921,407.9921,407.9823,407.9921,100.0
2024-05-02 11:00:00,414.22,414.22,414.15,414.15,200.0,407.5101,407.5101,407.4412,407.4412,200.0
2024-05-02 11:05:00,414.99,415.81,414.99,415.81,975.0,408.2676,409.0743,408.2676,409.0743,975.0
2024-05-02 11:10:00,415.81,415.81,415.81,415.81,0.0,409.0743,409.0743,409.0743,409.0743,0.0
2024-05-02 11:15:00,415.91,415.91,415.9,415.91,900.0,409.1727,409.1727,409.1628,409.1727,900.0
2024-05-02 11:20:00,415.52,415.52,415.07,415.07,1840.0,408.789,408.789,408.3463,408.3463,1840.0
2024-05-02 11:25:00,414.61,414.61,413.91,413.91,253.0,407.8937,407.8937,407.2051,407.2051,253.0
2024-05-02 11:30:00,414.37,414.54,413.72,413.72,1294.0,407.6576,407.8249,407.0182,407.0182,1294.0
2024-05-02 11:35:00,414.25,414.26,414.25,414.25,160.0,407.5396,407.5494,407.5396,407.5396,160.0
2024-05-02 11:40:00,414.59,414.59,413.96,413.96,827.0,407.8741,407.8741,407.2543,407.2543,827.0
2024-05-02 11:45:00,413.96,413.96,413.96,413.96,0.0,407.2543,407.2543,407.2543,407.2543,0.0
2024-05-02 11:50:00,414.61,414.61,414.6,414.61,455.0,407.8937,407.8937,407.8839,407.8937,455.0
2024-05-02 11:55:00,414.64,414.64,414.64,414.64,100.0,407.9232,407.9232,407.9232,407.9232,100.0
2024-05-02 12:00:00,414.64,414.64,414.64,414.64,0.0,407.9232,407.9232,407.9232,407.9232,0.0
2024-05-02 12:05:00,414.84,414.85,414.12,414.23,3033.0,408.12,408.1298,407.4117,407.5199,3033.0
2024-05-02 12:10:00,414.48,414.48,414.48,414.48,100.0,407.7658,407.7658,407.7658,407.7658,100.0
2024-05-02 12:15:00,414.48,414.48,414.48,414.48,0.0,407.7658,407.7658,407.7658,407.7658,0.0
2024-05-02 12:20:00,414.04,414.72,414.04,414.72,625.0,407.333,408.002,407.333,408.002,625.0
2024-05-02 12:25:00,414.22,414.22,414.22,414.22,321.0,407.5101,407.5101,407.5101,407.5101,321.0
2024-05-02 12:30:00,414.04,414.25,413.98,414.25,600.0,407.333,407.5396,407.2739,407.5396,600.0
2024-05-02 12:35:00,413.98,414.0,413.57,413.57,1872.0,407.2739,407.2936,406.8706,406.8706,1872.0
2024-05-02 12:40:00,413.97,413.97,413.78,413.78,249.0,407.2641,407.2641,407.0772,407.0772,249.0
2024-05-02 12:45:00,414.24,414.49,414.24,414.28,3979.0,407.5297,407.7757,407.5297,407.5691,3979.0
2024-05-02 12:50:00,414.02,414.02,414.02,414.02,200.0,407.3133,407.3133,407.3133,407.3133,200.0
2024-05-02 12:55:00,414.04,414.17,413.73,414.14,1585.0,407.333,407.4609,407.028,407.4313,1585.0
2024-05-02 13:00:00,414.2,414.49,414.2,414.47,514.0,407.4904,407.7757,407.4904,407.756,514.0
2024-05-02 13:05:00,414.58,414.69,414.58,414.69,300.0,407.8642,407.9724,407.8642,407.9724,300.0
2024-05-02 13:10:00,414.74,415.57,414.74,415.57,600.0,408.0216,408.8382,408.0216,408.8382,600.0
2024-05-02 13:15:00,415.57,415.57,415.57,415.57,0.0,408.8382,408.8382,408.8382,408.8382,0.0
2024-05-02 13:20:00,415.21,415.36,415.04,415.36,900.0,408.484,408.6316,408.3168,408.6316,900.0
2024-05-02 13:25:00,415.31,415.31,414.91,414.91,1204.0,408.5824,408.5824,408.1889,408.1889,1204.0
2024-05-02 13:30:00,415.69,415.69,415.12,415.12,600.0,408.9562,408.9562,408.3955,408.3955,600.0
2024-05-02 13:35:00,415.12,415.12,415.12,415.12,0.0,408.3955,408.3955,408.3955,408.3955,0.0
2024-05-02 13:40:00,415.35,415.35,415.34,415.35,300.0,408.6217,408.6217,408.6119,408.6217,300.0
2024-05-02 13:45:00,415.33,415.33,415.01,415.01,1008.0,408.6021,408.6021,408.2873,408.2873,1008.0
2024-05-02 13:50:00,415.16,415.16,414.97,414.98,941.0,408.4348,408.4348,408.2479,408.2577,941.0
2024-05-02 13:55:00,414.91,414.91,414.91,414.91,100.0,408.1889,408.1889,408.1889,408.1889,100.0
2024-05-02 14:00:00,414.74,415.25,414.74,415.25,611.0,408.0216,408.5234,408.0216,408.5234,611.0
2024-05-02 14:05:00,415.65,415.65,415.64,415.65,100.0,408.9169,408.9169,408.907,408.9169,100.0
2024-05-02 14:10:00,415.52,415.52,415.43,415.43,957.0,408.789,408.789,408.7004,408.7004,957.0
2024-05-02 14:15:00,415.31,415.53,415.31,415.53,200.0,408.5824,408.7988,408.5824,408.7988,200.0
2024-05-02 14:20:00,415.27,415.29,415.27,415.29,897.0,408.543,408.5627,408.543,408.5627,897.0
2024-05-02 14:25:00,415.34,415.69,415.2,415.53,600.0,408.6119,408.9562,408.4742,408.7988,600.0
2024-05-02 14:30:00,415.64,415.64,415.46,415.62,507.0,408.907,408.907,408.73,408.8874,507.0
2024-05-02 14:35:00,415.62,416.07,415.62,416.07,2465.0,408.8874,409.3301,408.8874,409.3301,2465.0
2024-05-02 14:40:00,416.06,416.37,415.6,415.6,1649.0,409.3202,409.6252,408.8677,408.8677,1649.0
2024-05-02 14:45:00,416.02,416.53,415.9,416.53,849.0,409.2809,409.7826,409.1628,409.7826,849.0
2024-05-02 14:50:00,416.55,416.56,416.09,416.09,2053.0,409.8023,409.8121,409.3498,409.3498,2053.0
2024-05-02 14:55:00,416.05,416.52,416.05,416.52,400.0,409.3104,409.7728,409.3104,409.7728,400.0
2024-05-02 15:00:00,416.07,416.5,416.02,416.31,2461.0,409.3301,409.7531,409.2809,409.5662,2461.0
2024-05-02 15:05:00,416.6,416.73,416.59,416.65,600.0,409.8515,409.9794,409.8417,409.9007,600.0
2024-05-02 15:10:00,416.62,416.62,416.01,416.01,1400.0,409.8712,409.8712,409.2711,409.2711,1400.0
2024-05-02 15:15:00,415.92,415.93,415.85,415.86,920.0,409.1825,409.1924,409.1136,409.1235,920.0
2024-05-02 15:20:00,415.74,416.57,415.74,416.3,1385.0,409.0054,409.822,409.0054,409.5564,1385.0
2024-05-02 15:25:00,415.98,415.98,415.95,415.95,413.0,409.2415,409.2415,409.212,409.212,413.0
2024-05-02 15:30:00,415.95,415.95,415.25,415.25,2381.0,409.212,409.212,408.5234,408.5234,2381.0
2024-05-02 15:35:00,415.3,415.3,414.67,415.17,1100.0,408.5726,408.5726,407.9528,408.4447,1100.0
2024-05-02 15:40:00,414.88,414.93,414.63,414.93,1125.0,408.1594,408.2085,407.9134,408.2085,1125.0
2024-05-02 15:45:00,414.39,415.12,414.22,415.12,1503.0,407.6773,408.3955,407.5101,408.3955,1503.0
2024-05-02 15:50:00,414.9,415.88,414.66,415.75,2603.0,408.179,409.1432,407.9429,409.0153,2603.0
2024-05-02 15:55:00,415.95,416.69,415.63,416.69,12173.0,409.212,409.94,408.8972,409.94,12173.0
2024-05-03 09:30:00,417.6,417.6,417.01,417.02,4929.0,412.2866,412.2866,411.7041,411.714,4929.0
2024-05-03 09:35:00,416.69,416.69,414.51,414.51,1100.0,411.3882,411.3882,409.2359,409.2359,1100.0
2024-05-03 09:40:00,415.6,415.6,415.42,415.43,576.0,410.3121,410.3121,410.1344,410.1442,576.0
2024-05-03 09:45:00,414.36,416.22,414.36,416.22,346.0,409.0879,410.9242,409.0879,410.9242,346.0
2024-05-03 09:50:00,416.49,416.49,415.57,415.57,395.0,411.1908,411.1908,410.2825,410.2825,395.0
2024-05-03 09:55:00,416.34,417.78,416.33,417.57,1792.0,411.0427,412.4643,411.0328,412.257,1792.0
2024-05-03 10:00:00,417.2,417.2,416.15,416.16,1519.0,411.8917,411.8917,410.8551,410.865,1519.0
2024-05-03 10:05:00,415.86,416.49,415.85,416.49,303.0,410.5688,411.1908,410.5589,411.1908,303.0
2024-05-03 10:10:00,416.21,416.21,415.65,415.65,600.0,410.9143,410.9143,410.3614,410.3614,600.0
2024-05-03 10:15:00,416.53,417.27,416.21,416.36,1713.0,411.2302,411.9608,410.9143,411.0624,1713.0
2024-05-03 10:20:00,416.13,416.49,415.18,415.84,1403.0,410.8353,411.1908,409.8974,410.549,1403.0
2024-05-03 10:25:00,416.05,417.29,416.04,417.29,900.0,410.7564,411.9806,410.7465,411.9806,900.0
2024-05-03 10:30:00,417.27,417.27,416.0,416.01,1202.0,411.9608,411.9608,410.707,410.7169,1202.0
2024-05-03 10:35:00,415.71,416.23,415.63,415.63,1154.0,410.4207,410.9341,410.3417,410.3417,1154.0
2024-05-03 10:40:00,416.36,416.68,416.06,416.68,300.0,411.0624,411.3783,410.7662,411.3783,300.0
2024-05-03 10:45:00,417.0,417.18,416.89,417.18,1233.0,411.6943,411.872,411.5857,411.872,1233.0
2024-05-03 10:50:00,416.86,416.86,416.11,416.11,1624.0,411.556,411.556,410.8156,410.8156,1624.0
2024-05-03 10:55:00,416.08,416.72,416.07,416.72,603.0,410.786,411.4178,410.7761,411.4178,603.0
2024-05-03 11:00:00,416.35,417.03,416.35,417.02,1123.0,411.0525,411.7239,411.0525,411.714,1123.0
2024-05-03 11:05:00,416.75,416.76,416.49,416.49,500.0,411.4474,411.4573,411.1908,411.1908,500.0
2024-05-03 11:10:00,416.47,416.51,416.21,416.51,824.0,411.171,411.2105,410.9143,411.2105,824.0
2024-05-03 11:15:00,416.59,417.01,416.23,416.23,3480.0,411.2895,411.7041,410.9341,410.9341,3480.0
2024-05-03 11:20:00,416.48,416.81,416.45,416.81,400.0,411.1809,411.5067,411.1513,411.5067,400.0
2024-05-03 11:25:00,416.26,416.34,416.11,416.32,800.0,410.9637,411.0427,410.8156,411.0229,800.0
2024-05-03 11:30:00,416.73,416.73,416.63,416.64,200.0,411.4277,411.4277,411.329,411.3388,200.0
2024-05-03 11:35:00,416.93,416.93,416.84,416.84,200.0,411.6252,411.6252,411.5363,411.5363,200.0
2024-05-03 11:40:00,416.79,417.0,416.65,416.65,1818.0,411.4869,411.6943,411.3487,411.3487,1818.0
2024-05-03 11:45:00,416.85,416.86,416.25,416.6,902.0,411.5462,411.556,410.9538,411.2994,902.0
2024-05-03 11:50:00,417.42,417.54,417.42,417.54,219.0,412.1089,412.2274,412.1089,412.2274,219.0
2024-05-03 11:55:00,417.98,418.01,417.98,418.01,200.0,412.6618,412.6914,412.6618,412.6914,200.0
2024-05-03 12:00:00,417.87,418.11,417.72,417.9,999.0,412.5532,412.7901,412.4051,412.5828,999.0
2024-05-03 12:05:00,417.9,417.9,417.9,417.9,0.0,412.5828,412.5828,412.5828,412.5828,0.0
2024-05-03 12:10:00,418.3,418.3,417.95,417.96,613.0,412.9777,412.9777,412.6322,412.6421,613.0
2024-05-03 12:15:00,417.96,417.96,417.96,417.96,0.0,412.6421,412.6421,412.6421,412.6421,0.0
2024-05-03 12:20:00,417.71,417.86,417.71,417.72,927.0,412.3952,412.5433,412.3952,412.4051,927.0
2024-05-03 12:25:00,418.1,418.11,418.1,418.11,500.0,412.7803,412.7901,412.7803,412.7901,500.0
2024-05-03 12:30:00,418.67,418.67,418.38,418.38,1303.0,413.343,413.343,413.0567,413.0567,1303.0
2024-05-03 12:35:00,418.38,418.38,418.38,418.38,0.0,413.0567,413.0567,413.0567,413.0567,0.0
2024-05-03 12:40:00,418.89,418.94,418.66,418.66,456.0,413.5602,413.6096,413.3331,413.3331,456.0
2024-05-03 12:45:00,418.71,418.71,418.7,418.7,1071.0,413.3825,413.3825,413.3726,413.3726,1071.0
2024-05-03 12:50:00,418.57,418.69,418.49,418.49,1075.0,413.2443,413.3628,413.1653,413.1653,1075.0
2024-05-03 12:55:00,418.48,418.69,418.48,418.61,600.0,413.1554,413.3628,413.1554,413.2838,600.0
2024-05-03 13:00:00,418.7,418.89,418.22,418.22,820.0,413.3726,413.5602,412.8987,412.8987,820.0
2024-05-03 13:05:00,418.31,418.33,418.31,418.33,200.0,412.9876,413.0073,412.9876,413.0073,200.0
2024-05-03 13:10:00,418.42,418.9,418.41,418.9,400.0,413.0962,413.5701,413.0863,413.5701,400.0
2024-05-03 13:15:00,418.9,418.9,418.9,418.9,0.0,413.5701,413.5701,413.5701,413.5701,0.0
2024-05-03 13:20:00,418.68,418.68,418.67,418.68,131.0,413.3529,413.3529,413.343,413.3529,131.0
2024-05-03 13:25:00,418.68,418.68,418.68,418.68,0.0,413.3529,413.3529,413.3529,413.3529,0.0
2024-05-03 13:30:00,419.08,419.08,418.69,419.06,1011.0,413.7478,413.7478,413.3628,413.7281,1011.0
2024-05-03 13:35:00,419.42,419.49,419.42,419.49,300.0,414.0835,414.1526,414.0835,414.1526,300.0
2024-05-03 13:40:00,419.48,419.65,419.47,419.47,423.0,414.1427,414.3105,414.1328,414.1328,423.0
2024-05-03 13:45:00,419.47,419.47,419.47,419.47,0.0,414.1328,414.1328,414.1328,414.1328,0.0
2024-05-03 13:50:00,419.47,419.47,419.47,419.47,0.0,414.1328,414.1328,414.1328,414.1328,0.0
2024-05-03 13:55:00,419.57,419.58,419.42,419.51,2044.0,414.2316,414.2414,414.0835,414.1723,2044.0
2024-05-03 14:00:00,419.5,419.55,419.43,419.43,400.0,414.1625,414.2118,414.0933,414.0933,400.0
2024-05-03 14:05:00,419.46,419.57,419.43,419.43,600.0,414.123,414.2316,414.0933,414.0933,600.0
2024-05-03 14:10:00,419.5,419.68,419.3,419.3,1671.0,414.1625,414.3402,413.965,413.965,1671.0
2024-05-03 14:15:00,419.81,419.81,419.73,419.73,334.0,414.4685,414.4685,414.3895,414.3895,334.0
2024-05-03 14:20:00,419.66,420.26,419.66,420.25,1630.0,414.3204,414.9128,414.3204,414.9029,1630.0
2024-05-03 14:25:00,420.41,420.41,420.15,420.27,934.0,415.0609,415.0609,414.8042,414.9227,934.0
2024-05-03 14:30:00,420.27,420.27,419.85,419.85,1300.0,414.9227,414.9227,414.508,414.508,1300.0
2024-05-03 14:35:00,419.68,419.83,419.64,419.64,400.0,414.3402,414.4883,414.3007,414.3007,400.0
2024-05-03 14:40:00,419.39,419.76,419.38,419.76,738.0,414.0539,414.4191,414.044,414.4191,738.0
2024-05-03 14:45:00,419.76,419.76,419.76,419.76,0.0,414.4191,414.4191,414.4191,414.4191,0.0
2024-05-03 14:50:00,419.87,419.98,419.6,419.68,707.0,414.5277,414.6363,414.2612,414.3402,707.0
2024-05-03 14:55:00,419.53,419.85,419.53,419.83,900.0,414.1921,414.508,414.1921,414.4883,900.0
2024-05-03 15:00:00,419.67,419.78,419.64,419.78,734.0,414.3303,414.4389,414.3007,414.4389,734.0
2024-05-03 15:05:00,419.84,420.02,419.84,420.02,400.0,414.4981,414.6758,414.4981,414.6758,400.0
2024-05-03 15:10:00,419.53,419.53,419.08,419.08,617.0,414.1921,414.1921,413.7478,413.7478,617.0
2024-05-03 15:15:00,419.12,419.22,419.12,419.22,600.0,413.7873,413.886,413.7873,413.886,600.0
2024-05-03 15:20:00,419.26,419.26,419.05,419.05,300.0,413.9255,413.9255,413.7182,413.7182,300.0
2024-05-03 15:25:00,419.43,419.43,419.43,419.43,233.0,414.0933,414.0933,414.0933,414.0933,233.0
2024-05-03 15:30:00,419.4,419.4,418.9,418.9,753.0,414.0637,414.0637,413.5701,413.5701,753.0
2024-05-03 15:35:00,418.74,419.67,418.74,419.43,1320.0,413.4121,414.3303,413.4121,414.0933,1320.0
2024-05-03 15:40:00,419.45,419.55,419.38,419.38,1118.0,414.1131,414.2118,414.044,414.044,1118.0
2024-05-03 15:45:00,419.18,419.41,418.93,418.93,1000.0,413.8465,414.0736,413.5997,413.5997,1000.0
2024-05-03 15:50:00,418.98,419.8,418.98,419.74,3765.0,413.6491,414.4586,413.6491,414.3994,3765.0
2024-05-03 15:55:00,419.63,419.63,418.82,418.99,13192.0,414.2908,414.2908,413.4911,413.6589,13192.0
2024-05-06 09:30:00,422.1,423.0,421.48,422.15,2965.0,416.7294,417.6179,416.1173,416.7787,2965.0
2024-05-06 09:35:00,421.48,422.51,421.48,422.51,1189.0,416.1173,417.1342,416.1173,417.1342,1189.0
2024-05-06 09:40:00,423.4,423.4,422.4,422.59,644.0,418.0128,418.0128,417.0256,417.2131,644.0
2024-05-06 09:45:00,423.33,423.33,423.32,423.33,199.0,417.9437,417.9437,417.9339,417.9437,199.0
2024-05-06 09:50:00,422.84,423.34,422.77,423.27,768.0,417.46,417.9536,417.3909,417.8845,768.0
2024-05-06 09:55:00,422.98,423.72,422.98,423.72,321.0,417.5982,418.3288,417.5982,418.3288,321.0
2024-05-06 10:00:00,423.76,423.76,423.17,423.2,723.0,418.3683,418.3683,417.7858,417.8154,723.0
2024-05-06 10:05:00,423.16,424.03,423.16,424.03,501.0,417.7759,418.6348,417.7759,418.6348,501.0
2024-05-06 10:10:00,423.88,423.88,423.88,423.88,228.0,418.4867,418.4867,418.4867,418.4867,228.0
2024-05-06 10:15:00,424.14,424.35,423.8,423.8,2305.0,418.7434,418.9507,418.4077,418.4077,2305.0
2024-05-06 10:20:00,424.26,424.58,424.26,424.58,300.0,418.8619,419.1778,418.8619,419.1778,300.0
2024-05-06 10:25:00,424.28,424.28,424.08,424.22,1700.0,418.8816,418.8816,418.6842,418.8224,1700.0
2024-05-06 10:30:00,424.06,424.68,424.05,424.05,1264.0,418.6644,419.2765,418.6546,418.6546,1264.0
2024-05-06 10:35:00,424.26,424.31,424.26,424.31,200.0,418.8619,418.9113,418.8619,418.9113,200.0
2024-05-06 10:40:00,424.6,424.89,424.34,424.37,1717.0,419.1976,419.4839,418.9409,418.9705,1717.0
2024-05-06 10:45:00,424.79,424.79,424.6,424.61,716.0,419.3851,419.3851,419.1976,419.2074,716.0
2024-05-06 10:50:00,424.26,424.43,424.02,424.03,1330.0,418.8619,419.0297,418.6249,418.6348,1330.0
2024-05-06 10:55:00,424.02,424.02,423.76,423.76,1123.0,418.6249,418.6249,418.3683,418.3683,1123.0
2024-05-06 11:00:00,424.19,424.19,424.02,424.02,658.0,418.7928,418.7928,418.6249,418.6249,658.0
2024-05-06 11:05:00,423.71,423.71,423.64,423.64,200.0,418.3189,418.3189,418.2498,418.2498,200.0
2024-05-06 11:10:00,424.23,424.26,423.56,423.58,1106.0,418.8323,418.8619,418.1708,418.1905,1106.0
2024-05-06 11:15:00,423.52,423.52,423.52,423.52,100.0,418.1313,418.1313,418.1313,418.1313,100.0
2024-05-06 11:20:00,423.36,423.42,423.28,423.29,903.0,417.9733,418.0326,417.8944,417.9042,903.0
2024-05-06 11:25:00,423.12,423.12,422.4,422.4,1100.0,417.7364,417.7364,417.0256,417.0256,1100.0
2024-05-06 11:30:00,422.38,423.12,422.38,423.11,1794.0,417.0058,417.7364,417.0058,417.7265,1794.0
2024-05-06 11:35:00,423.11,423.39,423.1,423.28,600.0,417.7265,418.003,417.7167,417.8944,600.0
2024-05-06 11:40:00,423.27,423.4,423.05,423.11,750.0,417.8845,418.0128,417.6673,417.7265,750.0
2024-05-06 11:45:00,423.31,423.37,423.05,423.06,1300.0,417.924,417.9832,417.6673,417.6772,1300.0
2024-05-06 11:50:00,423.09,423.21,422.91,423.21,743.0,417.7068,417.8253,417.5291,417.8253,743.0
2024-05-06 11:55:00,423.23,423.25,423.22,423.23,400.0,417.845,417.8647,417.8351,417.845,400.0
2024-05-06 12:00:00,423.04,423.04,422.84,422.84,1050.0,417.6574,417.6574,417.46,417.46,1050.0
2024-05-06 12:05:00,423.07,423.36,423.06,423.23,1265.0,417.687,417.9733,417.6772,417.845,1265.0
2024-05-06 12:10:00,423.17,423.17,422.81,422.81,1295.0,417.7858,417.7858,417.4303,417.4303,1295.0
2024-05-06 12:15:00,423.06,423.33,423.06,423.1,300.0,417.6772,417.9437,417.6772,417.7167,300.0
2024-05-06 12:20:00,422.76,423.39,422.76,423.23,3000.0,417.381,418.003,417.381,417.845,3000.0
2024-05-06 12:25:00,423.25,423.26,422.97,423.25,700.0,417.8647,417.8746,417.5883,417.8647,700.0
2024-05-06 12:30:00,423.46,423.5,423.3,423.3,1294.0,418.0721,418.1116,417.9141,417.9141,1294.0
2024-05-06 12:35:00,423.5,423.52,423.31,423.52,500.0,418.1116,418.1313,417.924,418.1313,500.0
2024-05-06 12:40:00,423.5,423.66,423.41,423.58,790.0,418.1116,418.2695,418.0227,418.1905,790.0
2024-05-06 12:45:00,423.44,423.65,423.26,423.26,3968.0,418.0523,418.2597,417.8746,417.8746,3968.0
2024-05-06 12:50:00,423.22,423.22,422.97,423.22,1193.0,417.8351,417.8351,417.5883,417.8351,1193.0
2024-05-06 12:55:00,423.15,423.36,423.14,423.36,601.0,417.766,417.9733,417.7561,417.9733,601.0
2024-05-06 13:00:00,423.41,423.86,423.41,423.65,1400.0,418.0227,418.467,418.0227,418.2597,1400.0
2024-05-06 13:05:00,423.64,423.68,423.55,423.68,829.0,418.2498,418.2893,418.1609,418.2893,829.0
2024-05-06 13:10:00,423.68,423.72,423.45,423.51,3358.0,418.2893,418.3288,418.0622,418.1214,3358.0
2024-05-06 13:15:00,423.59,423.59,423.45,423.45,500.0,418.2004,418.2004,418.0622,418.0622,500.0
2024-05-06 13:20:00,423.54,423.59,423.41,423.41,2451.0,418.1511,418.2004,418.0227,418.0227,2451.0
2024-05-06 13:25:00,423.41,423.64,423.41,423.53,1731.0,418.0227,418.2498,418.0227,418.1412,1731.0
2024-05-06 13:30:00,423.59,423.84,423.44,423.44,3417.0,418.2004,418.4472,418.0523,418.0523,3417.0
2024-05-06 13:35:00,423.25,423.42,423.07,423.07,614.0,417.8647,418.0326,417.687,417.687,614.0
2024-05-06 13:40:00,422.99,423.15,422.69,423.15,1013.0,417.6081,417.766,417.3119,417.766,1013.0
2024-05-06 13:45:00,423.34,423.5,423.34,423.35,1282.0,417.9536,418.1116,417.9536,417.9635,1282.0
2024-05-06 13:50:00,423.33,423.52,423.32,423.5,520.0,417.9437,418.1313,417.9339,418.1116,520.0
2024-05-06 13:55:00,423.52,423.59,423.32,423.32,900.0,418.1313,418.2004,417.9339,417.9339,900.0
2024-05-06 14:00:00,423.33,423.48,423.33,423.48,825.0,417.9437,418.0918,417.9437,418.0918,825.0
2024-05-06 14:05:00,423.71,423.81,423.63,423.81,900.0,418.3189,418.4176,418.2399,418.4176,900.0
2024-05-06 14:10:00,423.85,423.88,423.45,423.46,2745.0,418.4571,418.4867,418.0622,418.0721,2745.0
2024-05-06 14:15:00,423.46,423.62,423.46,423.62,600.0,418.0721,418.23,418.0721,418.23,600.0
2024-05-06 14:20:00,423.62,423.65,423.34,423.63,1125.0,418.23,418.2597,417.9536,418.2399,1125.0
2024-05-06 14:25:00,423.72,424.12,423.71,424.12,1471.0,418.3288,418.7237,418.3189,418.7237,1471.0
2024-05-06 14:30:00,423.93,424.01,423.82,423.96,716.0,418.5361,418.6151,418.4275,418.5657,716.0
2024-05-06 14:35:00,423.99,423.99,423.53,423.54,1901.0,418.5953,418.5953,418.1412,418.1511,1901.0
2024-05-06 14:40:00,423.7,423.7,423.55,423.57,1031.0,418.309,418.309,418.1609,418.1807,1031.0
2024-05-06 14:45:00,423.61,423.76,423.6,423.76,600.0,418.2202,418.3683,418.2103,418.3683,600.0
2024-05-06 14:50:00,423.8,423.98,423.66,423.88,791.0,418.4077,418.5855,418.2695,418.4867,791.0
2024-05-06 14:55:00,423.93,424.18,423.68,423.68,1712.0,418.5361,418.7829,418.2893,418.2893,1712.0
2024-05-06 15:00:00,423.69,423.91,423.69,423.91,1206.0,418.2991,418.5163,418.2991,418.5163,1206.0
2024-05-06 15:05:00,424.02,424.02,423.08,423.08,1790.0,418.6249,418.6249,417.6969,417.6969,1790.0
2024-05-06 15:10:00,423.11,423.11,422.77,422.77,737.0,417.7265,417.7265,417.3909,417.3909,737.0
2024-05-06 15:15:00,422.78,422.92,422.58,422.75,1220.0,417.4007,417.5389,417.2033,417.3711,1220.0
2024-05-06 15:20:00,422.62,423.13,422.62,423.06,624.0,417.2428,417.7463,417.2428,417.6772,624.0
2024-05-06 15:25:00,423.06,423.19,423.01,423.01,600.0,417.6772,417.8055,417.6278,417.6278,600.0
2024-05-06 15:30:00,423.11,423.34,423.1,423.24,2290.0,417.7265,417.9536,417.7167,417.8549,2290.0
2024-05-06 15:35:00,423.27,423.7,423.27,423.7,2384.0,417.8845,418.309,417.8845,418.309,2384.0
2024-05-06 15:40:00,423.68,423.77,423.5,423.62,4000.0,418.2893,418.3781,418.1116,418.23,4000.0
2024-05-06 15:45:00,423.6,423.84,423.42,423.73,2708.0,418.2103,418.4472,418.0326,418.3386,2708.0
2024-05-06 15:50:00,423.8,424.85,423.71,424.85,9226.0,418.4077,419.4444,418.3189,419.4444,9226.0
2024-05-06 15:55:00,424.89,425.31,424.7,425.15,21876.0,419.4839,419.8985,419.2963,419.7406,21876.0
2024-05-07 09:30:00,426.02,426.02,424.94,424.94,3295.0,420.5995,420.5995,419.5332,419.5332,3295.0
2024-05-07 09:35:00,426.96,426.96,425.93,426.54,445.0,421.5275,421.5275,420.5106,421.1129,445.0
2024-05-07 09:40:00,425.84,425.84,425.36,425.37,421.0,420.4218,420.4218,419.9479,419.9578,421.0
2024-05-07 09:45:00,425.15,425.15,425.15,425.15,225.0,419.7406,419.7406,419.7406,419.7406,225.0
2024-05-07 09:50:00,424.97,424.97,424.97,424.97,100.0,419.5629,419.5629,419.5629,419.5629,100.0
2024-05-07 09:55:00,425.21,425.21,424.7,424.7,300.0,419.7998,419.7998,419.2963,419.2963,300.0
2024-05-07 10:00:00,424.67,424.67,424.67,424.67,100.0,419.2667,419.2667,419.2667,419.2667,100.0
2024-05-07 10:05:00,424.02,424.7,424.02,424.7,2550.0,418.6249,419.2963,418.6249,419.2963,2550.0
2024-05-07 10:10:00,424.53,424.93,424.52,424.93,811.0,419.1285,419.5234,419.1186,419.5234,811.0
2024-05-07 10:15:00,424.91,424.91,424.89,424.9,325.0,419.5036,419.5036,419.4839,419.4937,325.0
2024-05-07 10:20:00,424.71,424.82,424.57,424.59,2550.0,419.3062,419.4148,419.1679,419.1877,2550.0
2024-05-07 10:25:00,424.88,424.88,424.88,424.88,125.0,419.474,419.474,419.474,419.474,125.0
2024-05-07 10:30:00,424.88,424.88,424.88,424.88,0.0,419.474,419.474,419.474,419.474,0.0
2024-05-07 10:35:00,424.98,424.99,424.98,424.98,114.0,419.5727,419.5826,419.5727,419.5727,114.0
2024-05-07 10:40:00,424.98,424.98,424.85,424.85,323.0,419.5727,419.5727,419.4444,419.4444,323.0
2024-05-07 10:45:00,425.0,425.68,425.0,425.68,1964.0,419.5925,420.2638,419.5925,420.2638,1964.0
2024-05-07 10:50:00,425.69,425.69,425.36,425.42,3693.0,420.2737,420.2737,419.9479,420.0071,3693.0
2024-05-07 10:55:00,425.43,426.04,425.26,426.04,700.0,420.017,420.6192,419.8492,420.6192,700.0
2024-05-07 11:00:00,426.25,426.27,426.04,426.19,933.0,420.8266,420.8463,420.6192,420.7673,933.0
2024-05-07 11:05:00,426.15,426.35,425.92,426.35,1200.0,420.7278,420.9253,420.5008,420.9253,1200.0
2024-05-07 11:10:00,426.36,426.37,425.97,425.97,625.0,420.9352,420.945,420.5501,420.5501,625.0
2024-05-07 11:15:00,426.04,426.06,426.04,426.06,300.0,420.6192,420.639,420.6192,420.639,300.0
2024-05-07 11:20:00,425.99,426.23,425.99,426.23,1170.0,420.5699,420.8068,420.5699,420.8068,1170.0
2024-05-07 11:25:00,426.05,426.18,426.04,426.18,3081.0,420.6291,420.7575,420.6192,420.7575,3081.0
2024-05-07 11:30:00,426.31,426.31,425.99,426.08,1831.0,420.8858,420.8858,420.5699,420.6587,1831.0
2024-05-07 11:35:00,426.15,426.15,425.79,425.98,3844.0,420.7278,420.7278,420.3724,420.56,3844.0
2024-05-07 11:40:00,425.97,426.11,425.95,426.11,1365.0,420.5501,420.6884,420.5304,420.6884,1365.0
2024-05-07 11:45:00,426.32,426.37,425.9,425.9,1807.0,420.8957,420.945,420.481,420.481,1807.0
2024-05-07 11:50:00,426.02,426.19,425.93,426.19,1722.0,420.5995,420.7673,420.5106,420.7673,1722.0
2024-05-07 11:55:00,425.93,426.41,425.93,426.41,1134.0,420.5106,420.9845,420.5106,420.9845,1134.0
2024-05-07 12:00:00,426.41,426.41,426.41,426.41,0.0,420.9845,420.9845,420.9845,420.9845,0.0
2024-05-07 12:05:00,426.29,426.29,425.84,426.0,1225.0,420.8661,420.8661,420.4218,420.5798,1225.0
2024-05-07 12:10:00,426.0,426.0,425.33,425.6,2917.0,420.5798,420.5798,419.9183,420.1848,2917.0
2024-05-07 12:15:00,425.49,425.49,425.34,425.34,2660.0,420.0762,420.0762,419.9282,419.9282,2660.0
2024-05-07 12:20:00,425.48,425.8,425.39,425.8,703.0,420.0664,420.3823,419.9775,420.3823,703.0
2024-05-07 12:25:00,425.96,425.96,425.73,425.74,800.0,420.5403,420.5403,420.3132,420.3231,800.0
2024-05-07 12:30:00,425.69,425.71,425.66,425.67,501.0,420.2737,420.2934,420.2441,420.254,501.0
2024-05-07 12:35:00,425.48,425.91,425.48,425.91,500.0,420.0664,420.4909,420.0664,420.4909,500.0
2024-05-07 12:40:00,425.93,426.02,425.66,425.77,3407.0,420.5106,420.5995,420.2441,420.3527,3407.0
2024-05-07 12:45:00,425.83,425.97,425.7,425.97,1047.0,420.4119,420.5501,420.2836,420.5501,1047.0
2024-05-07 12:50:00,425.92,425.93,425.71,425.93,1266.0,420.5008,420.5106,420.2934,420.5106,1266.0
2024-05-07 12:55:00,425.85,425.85,425.63,425.63,200.0,420.4317,420.4317,420.2145,420.2145,200.0
2024-05-07 13:00:00,425.94,426.02,425.82,426.02,1175.0,420.5205,420.5995,420.402,420.5995,1175.0
2024-05-07 13:05:00,426.17,426.17,426.17,426.17,100.0,420.7476,420.7476,420.7476,420.7476,100.0
2024-05-07 13:10:00,426.17,426.17,426.17,426.17,0.0,420.7476,420.7476,420.7476,420.7476,0.0
2024-05-07 13:15:00,426.05,426.15,426.05,426.15,557.0,420.6291,420.7278,420.6291,420.7278,557.0
2024-05-07 13:20:00,426.13,426.37,426.13,426.37,448.0,420.7081,420.945,420.7081,420.945,448.0
2024-05-07 13:25:00,426.37,426.37,426.37,426.37,0.0,420.945,420.945,420.945,420.945,0.0
2024-05-07 13:30:00,426.17,426.41,426.15,426.17,607.0,420.7476,420.9845,420.7278,420.7476,607.0
2024-05-07 13:35:00,426.17,426.17,426.17,426.17,0.0,420.7476,420.7476,420.7476,420.7476,0.0
2024-05-07 13:40:00,426.05,426.27,426.04,426.27,899.0,420.6291,420.8463,420.6192,420.8463,899.0
2024-05-07 13:45:00,426.24,426.25,425.89,425.89,1057.0,420.8167,420.8266,420.4712,420.4712,1057.0
2024-05-07 13:50:00,425.64,425.65,425.64,425.64,600.0,420.2243,420.2342,420.2243,420.2243,600.0
2024-05-07 13:55:00,425.69,425.69,425.66,425.66,200.0,420.2737,420.2737,420.2441,420.2441,200.0
2024-05-07 14:00:00,425.59,425.92,425.45,425.92,742.0,420.175,420.5008,420.0368,420.5008,742.0
2024-05-07 14:05:00,426.12,426.12,426.0,426.0,812.0,420.6982,420.6982,420.5798,420.5798,812.0
2024-05-07 14:10:00,426.14,426.33,426.1,426.1,665.0,420.718,420.9056,420.6785,420.6785,665.0
2024-05-07 14:15:00,425.89,425.91,425.75,425.75,778.0,420.4712,420.4909,420.3329,420.3329,778.0
2024-05-07 14:20:00,425.52,425.69,425.52,425.69,235.0,420.1059,420.2737,420.1059,420.2737,235.0
2024-05-07 14:25:00,425.7,425.7,425.56,425.56,301.0,420.2836,420.2836,420.1454,420.1454,301.0
2024-05-07 14:30:00,425.51,425.51,425.28,425.51,700.0,420.096,420.096,419.8689,420.096,700.0
2024-05-07 14:35:00,425.6,425.6,425.3,425.3,600.0,420.1848,420.1848,419.8887,419.8887,600.0
2024-05-07 14:40:00,425.45,425.45,425.2,425.2,600.0,420.0368,420.0368,419.7899,419.7899,600.0
2024-05-07 14:45:00,425.28,425.52,425.01,425.22,5364.0,419.8689,420.1059,419.6024,419.8097,5364.0
2024-05-07 14:50:00,425.01,425.14,424.82,424.82,810.0,419.6024,419.7307,419.4148,419.4148,810.0
2024-05-07 14:55:00,424.7,424.82,424.7,424.82,200.0,419.2963,419.4148,419.2963,419.4148,200.0
2024-05-07 15:00:00,424.93,424.93,424.73,424.88,400.0,419.5234,419.5234,419.3259,419.474,400.0
2024-05-07 15:05:00,425.03,425.03,425.03,425.03,100.0,419.6221,419.6221,419.6221,419.6221,100.0
2024-05-07 15:10:00,424.86,424.9,424.85,424.9,840.0,419.4543,419.4937,419.4444,419.4937,840.0
2024-05-07 15:15:00,424.65,424.65,424.33,424.33,400.0,419.2469,419.2469,418.931,418.931,400.0
2024-05-07 15:20:00,424.37,424.45,424.37,424.44,400.0,418.9705,419.0495,418.9705,419.0396,400.0
2024-05-07 15:25:00,424.47,424.56,424.47,424.56,605.0,419.0692,419.1581,419.0692,419.1581,605.0
2024-05-07 15:30:00,424.42,424.72,424.41,424.72,1232.0,419.0199,419.316,419.01,419.316,1232.0
2024-05-07 15:35:00,424.96,425.08,424.88,424.89,600.0,419.553,419.6715,419.474,419.4839,600.0
2024-05-07 15:40:00,425.13,425.13,424.83,424.84,2232.0,419.7208,419.7208,419.4246,419.4345,2232.0
2024-05-07 15:45:00,424.98,425.03,424.39,424.53,1786.0,419.5727,419.6221,418.9902,419.1285,1786.0
2024-05-07 15:50:00,424.5,425.09,424.1,424.89,6701.0,419.0988,419.6813,418.7039,419.4839,6701.0
2024-05-07 15:55:00,424.74,425.3,424.01,424.8,22047.0,419.3358,419.8887,418.6151,419.395,22047.0
2024-05-08 09:30:00,424.22,424.22,424.22,424.22,2943.0,418.8224,418.8224,418.8224,418.8224,2943.0
2024-05-08 09:35:00,424.11,424.11,424.1,424.1,300.0,418.7138,418.7138,418.7039,418.7039,300.0
2024-05-08 09:40:00,424.1,424.1,424.1,424.1,0.0,418.7039,418.7039,418.7039,418.7039,0.0
2024-05-08 09:45:00,425.64,426.06,425.24,426.06,1232.0,420.2243,420.639,419.8294,420.639,1232.0
2024-05-08 09:50:00,426.07,426.16,424.85,425.19,1843.0,420.6489,420.7377,419.4444,419.7801,1843.0
2024-05-08 09:55:00,424.52,424.9,423.91,424.44,3765.0,419.1186,419.4937,418.5163,419.0396,3765.0
2024-05-08 10:00:00,424.95,425.03,424.15,424.15,920.0,419.5431,419.6221,418.7533,418.7533,920.0
2024-05-08 10:05:00,424.3,424.62,423.51,423.52,2057.0,418.9014,419.2173,418.1214,418.1313,2057.0
2024-05-08 10:10:00,423.5,424.26,423.49,423.89,3941.0,418.1116,418.8619,418.1017,418.4966,3941.0
2024-05-08 10:15:00,423.73,424.18,423.73,424.12,400.0,418.3386,418.7829,418.3386,418.7237,400.0
2024-05-08 10:20:00,424.29,424.49,423.75,423.91,1210.0,418.8915,419.089,418.3584,418.5163,1210.0
2024-05-08 10:25:00,423.78,423.78,423.78,423.78,100.0,418.388,418.388,418.388,418.388,100.0
2024-05-08 10:30:00,423.69,423.73,423.47,423.47,560.0,418.2991,418.3386,418.0819,418.0819,560.0
2024-05-08 10:35:00,423.59,423.59,423.54,423.54,599.0,418.2004,418.2004,418.1511,418.1511,599.0
2024-05-08 10:40:00,423.63,423.96,423.63,423.79,524.0,418.2399,418.5657,418.2399,418.3979,524.0
2024-05-08 10:45:00,423.72,423.89,423.53,423.89,1455.0,418.3288,418.4966,418.1412,418.4966,1455.0
2024-05-08 10:50:00,424.53,424.57,424.53,424.57,200.0,419.1285,419.1679,419.1285,419.1679,200.0
2024-05-08 10:55:00,424.36,424.4,424.35,424.4,300.0,418.9606,419.0001,418.9507,419.0001,300.0
2024-05-08 11:00:00,424.26,424.26,424.25,424.26,480.0,418.8619,418.8619,418.852,418.8619,480.0
2024-05-08 11:05:00,424.31,424.32,424.0,424.0,613.0,418.9113,418.9211,418.6052,418.6052,613.0
2024-05-08 11:10:00,424.25,424.42,423.48,424.11,4115.0,418.852,419.0199,418.0918,418.7138,4115.0
2024-05-08 11:15:00,423.96,423.96,423.96,423.96,100.0,418.5657,418.5657,418.5657,418.5657,100.0
2024-05-08 11:20:00,424.29,424.45,424.11,424.11,955.0,418.8915,419.0495,418.7138,418.7138,955.0
2024-05-08 11:25:00,424.45,424.45,424.45,424.45,100.0,419.0495,419.0495,419.0495,419.0495,100.0
2024-05-08 11:30:00,424.29,424.55,424.2,424.54,518.0,418.8915,419.1482,418.8027,419.1383,518.0
2024-05-08 11:35:00,424.33,424.33,424.33,424.33,100.0,418.931,418.931,418.931,418.931,100.0
2024-05-08 11:40:00,424.44,424.45,424.44,424.44,100.0,419.0396,419.0495,419.0396,419.0396,100.0
2024-05-08 11:45:00,424.76,424.9,424.55,424.76,883.0,419.3555,419.4937,419.1482,419.3555,883.0
2024-05-08 11:50:00,424.96,425.29,424.96,425.29,200.0,419.553,419.8788,419.553,419.8788,200.0
2024-05-08 11:55:00,424.91,424.91,424.84,424.84,200.0,419.5036,419.5036,419.4345,419.4345,200.0
2024-05-08 12:00:00,424.84,425.38,424.83,425.38,707.0,419.4345,419.9676,419.4246,419.9676,707.0
2024-05-08 12:05:00,425.46,425.46,425.42,425.43,200.0,420.0466,420.0466,420.0071,420.017,200.0
2024-05-08 12:10:00,425.2,425.39,425.19,425.39,349.0,419.7899,419.9775,419.7801,419.9775,349.0
2024-05-08 12:15:00,425.51,425.51,425.51,425.51,100.0,420.096,420.096,420.096,420.096,100.0
2024-05-08 12:20:00,425.41,425.43,425.1,425.39,808.0,419.9973,420.017,419.6912,419.9775,808.0
2024-05-08 12:25:00,425.35,425.35,425.03,425.31,1209.0,419.938,419.938,419.6221,419.8985,1209.0
2024-05-08 12:30:00,425.1,425.3,425.1,425.17,430.0,419.6912,419.8887,419.6912,419.7603,430.0
2024-05-08 12:35:00,425.06,425.14,425.0,425.14,612.0,419.6517,419.7307,419.5925,419.7307,612.0
2024-05-08 12:40:00,425.16,425.21,425.15,425.21,300.0,419.7504,419.7998,419.7406,419.7998,300.0
2024-05-08 12:45:00,425.3,425.4,425.3,425.4,300.0,419.8887,419.9874,419.8887,419.9874,300.0
2024-05-08 12:50:00,425.5,426.17,425.22,425.52,5828.0,420.0861,420.7476,419.8097,420.1059,5828.0
2024-05-08 12:55:00,425.52,425.52,425.52,425.52,0.0,420.1059,420.1059,420.1059,420.1059,0.0
2024-05-08 13:00:00,425.28,425.57,425.09,425.57,500.0,419.8689,420.1552,419.6813,420.1552,500.0
2024-05-08 13:05:00,425.73,425.73,425.73,425.73,100.0,420.3132,420.3132,420.3132,420.3132,100.0
2024-05-08 13:10:00,425.38,425.38,425.02,425.02,400.0,419.9676,419.9676,419.6122,419.6122,400.0
2024-05-08 13:15:00,425.39,425.39,425.38,425.39,314.0,419.9775,419.9775,419.9676,419.9775,314.0
2024-05-08 13:20:00,425.79,425.79,425.58,425.63,300.0,420.3724,420.3724,420.1651,420.2145,300.0
2024-05-08 13:25:00,425.59,425.84,425.52,425.6,1557.0,420.175,420.4218,420.1059,420.1848,1557.0
2024-05-08 13:30:00,425.43,425.78,425.43,425.78,406.0,420.017,420.3626,420.017,420.3626,406.0
2024-05-08 13:35:00,425.97,426.05,425.97,426.05,300.0,420.5501,420.6291,420.5501,420.6291,300.0
2024-05-08 13:40:00,426.3,426.4,426.29,426.4,200.0,420.8759,420.9747,420.8661,420.9747,200.0
2024-05-08 13:45:00,426.4,426.4,426.4,426.4,0.0,420.9747,420.9747,420.9747,420.9747,0.0
2024-05-08 13:50:00,426.65,426.65,426.39,426.39,504.0,421.2215,421.2215,420.9648,420.9648,504.0
2024-05-08 13:55:00,426.39,426.39,426.39,426.39,0.0,420.9648,420.9648,420.9648,420.9648,0.0
2024-05-08 14:00:00,426.75,426.75,426.75,426.75,100.0,421.3202,421.3202,421.3202,421.3202,100.0
2024-05-08 14:05:00,426.63,426.69,426.63,426.67,300.0,421.2017,421.261,421.2017,421.2412,300.0
2024-05-08 14:10:00,426.5,427.0,426.5,427.0,918.0,421.0734,421.567,421.0734,421.567,918.0
2024-05-08 14:15:00,427.05,427.05,427.04,427.05,100.0,421.6164,421.6164,421.6065,421.6164,100.0
2024-05-08 14:20:00,426.99,427.09,426.74,426.74,1241.0,421.5572,421.6559,421.3103,421.3103,1241.0
2024-05-08 14:25:00,426.74,426.86,426.74,426.85,667.0,421.3103,421.4288,421.3103,421.4189,667.0
2024-05-08 14:30:00,426.85,427.22,426.84,427.22,1762.0,421.4189,421.7842,421.4091,421.7842,1762.0
2024-05-08 14:35:00,427.22,427.22,426.94,427.22,762.0,421.7842,421.7842,421.5078,421.7842,762.0
2024-05-08 14:40:00,427.23,427.23,427.22,427.23,100.0,421.7941,421.7941,421.7842,421.7941,100.0
2024-05-08 14:45:00,427.17,427.17,427.11,427.11,1250.0,421.7349,421.7349,421.6756,421.6756,1250.0
2024-05-08 14:50:00,427.11,427.17,427.04,427.04,500.0,421.6756,421.7349,421.6065,421.6065,500.0
2024-05-08 14:55:00,427.02,427.02,426.09,426.09,4116.0,421.5868,421.5868,420.6686,420.6686,4116.0
2024-05-08 15:00:00,426.06,426.34,425.83,426.28,800.0,420.639,420.9154,420.4119,420.8562,800.0
2024-05-08 15:05:00,426.34,426.38,426.3,426.38,300.0,420.9154,420.9549,420.8759,420.9549,300.0
2024-05-08 15:10:00,426.26,426.54,426.26,426.54,700.0,420.8364,421.1129,420.8364,421.1129,700.0
2024-05-08 15:15:00,426.64,426.64,426.64,426.64,135.0,421.2116,421.2116,421.2116,421.2116,135.0
2024-05-08 15:20:00,426.68,427.17,426.68,427.15,608.0,421.2511,421.7349,421.2511,421.7151,608.0
2024-05-08 15:25:00,426.92,427.03,426.91,426.91,2604.0,421.488,421.5966,421.4782,421.4782,2604.0
2024-05-08 15:30:00,426.81,426.95,426.8,426.95,405.0,421.3794,421.5177,421.3696,421.5177,405.0
2024-05-08 15:35:00,426.62,426.62,426.34,426.34,503.0,421.1919,421.1919,420.9154,420.9154,503.0
2024-05-08 15:40:00,426.44,426.67,426.43,426.67,945.0,421.0142,421.2412,421.0043,421.2412,945.0
2024-05-08 15:45:00,426.8,427.05,426.79,427.03,1410.0,421.3696,421.6164,421.3597,421.5966,1410.0
2024-05-08 15:50:00,427.17,427.29,426.61,426.72,4994.0,421.7349,421.8533,421.182,421.2906,4994.0
2024-05-08 15:55:00,426.43,426.51,425.77,425.8,6137.0,421.0043,421.0833,420.3527,420.3823,6137.0
2024-05-09 09:30:00,425.07,425.07,425.07,425.07,1675.0,419.6616,419.6616,419.6616,419.6616,1675.0
2024-05-09 09:35:00,425.07,425.07,425.07,425.07,0.0,419.6616,419.6616,419.6616,419.6616,0.0
2024-05-09 09:40:00,425.07,425.07,425.07,425.07,0.0,419.6616,419.6616,419.6616,419.6616,0.0
2024-05-09 09:45:00,427.85,428.11,427.76,428.11,352.0,422.4062,422.6629,422.3174,422.6629,352.0
2024-05-09 09:50:00,428.36,428.36,427.37,427.83,2138.0,422.9097,422.9097,421.9323,422.3865,2138.0
2024-05-09 09:55:00,427.41,428.02,427.41,428.02,324.0,421.9718,422.5741,421.9718,422.5741,324.0
2024-05-09 10:00:00,428.83,428.83,428.32,428.67,495.0,423.3737,423.3737,422.8702,423.2158,495.0
2024-05-09 10:05:00,428.63,428.89,428.55,428.55,2001.0,423.1763,423.433,423.0973,423.0973,2001.0
2024-05-09 10:10:00,428.84,428.84,428.24,428.25,3529.0,423.3836,423.3836,422.7913,422.8011,3529.0
2024-05-09 10:15:00,428.21,428.48,427.67,428.47,1900.0,422.7616,423.0282,422.2285,423.0183,1900.0
2024-05-09 10:20:00,428.5,428.9,428.5,428.7,2198.0,423.0479,423.4429,423.0479,423.2454,2198.0
2024-05-09 10:25:00,429.04,429.34,428.92,428.95,6695.0,423.5811,423.8773,423.4626,423.4922,6695.0
2024-05-09 10:30:00,429.19,429.31,428.64,428.64,4531.0,423.7292,423.8476,423.1862,423.1862,4531.0
2024-05-09 10:35:00,429.05,429.52,429.05,429.22,2542.0,423.5909,424.055,423.5909,423.7588,2542.0
2024-05-09 10:40:00,428.93,428.93,428.02,428.02,1800.0,423.4725,423.4725,422.5741,422.5741,1800.0
2024-05-09 10:45:00,428.76,429.02,428.61,429.02,308.0,423.3046,423.5613,423.1565,423.5613,308.0
2024-05-09 10:50:00,428.87,429.12,428.8,428.8,650.0,423.4132,423.6601,423.3441,423.3441,650.0
2024-05-09 10:55:00,428.8,429.35,427.99,429.35,1425.0,423.3441,423.8871,422.5444,423.8871,1425.0
2024-05-09 11:00:00,428.97,429.34,428.85,429.34,673.0,423.512,423.8773,423.3935,423.8773,673.0
2024-05-09 11:05:00,429.61,429.61,429.61,429.61,100.0,424.1438,424.1438,424.1438,424.1438,100.0
2024-05-09 11:10:00,429.48,429.72,429.06,429.71,760.0,424.0155,424.2524,423.6008,424.2425,760.0
2024-05-09 11:15:00,430.11,430.11,429.63,429.63,1271.0,424.6375,424.6375,424.1636,424.1636,1271.0
2024-05-09 11:20:00,430.01,430.01,429.62,429.71,1056.0,424.5387,424.5387,424.1537,424.2425,1056.0
2024-05-09 11:25:00,430.09,430.1,429.94,430.08,400.0,424.6177,424.6276,424.4696,424.6078,400.0
2024-05-09 11:30:00,429.62,429.62,429.37,429.37,850.0,424.1537,424.1537,423.9069,423.9069,850.0
2024-05-09 11:35:00,429.14,429.25,428.91,428.91,450.0,423.6798,423.7884,423.4527,423.4527,450.0
2024-05-09 11:40:00,428.91,428.91,428.63,428.63,1237.0,423.4527,423.4527,423.1763,423.1763,1237.0
2024-05-09 11:45:00,429.0,429.01,428.5,428.89,865.0,423.5416,423.5515,423.0479,423.433,865.0
2024-05-09 11:50:00,428.89,428.89,428.89,428.89,0.0,423.433,423.433,423.433,423.433,0.0
2024-05-09 11:55:00,429.06,429.51,429.05,429.51,400.0,423.6008,424.0451,423.5909,424.0451,400.0
2024-05-09 12:00:00,429.3,429.63,429.19,429.19,500.0,423.8378,424.1636,423.7292,423.7292,500.0
2024-05-09 12:05:00,429.54,429.61,429.16,429.16,1613.0,424.0747,424.1438,423.6995,423.6995,1613.0
2024-05-09 12:10:00,429.2,429.48,429.15,429.48,3236.0,423.739,424.0155,423.6897,424.0155,3236.0
2024-05-09 12:15:00,429.41,429.41,429.39,429.4,200.0,423.9464,423.9464,423.9266,423.9365,200.0
2024-05-09 12:20:00,429.25,429.25,429.25,429.25,100.0,423.7884,423.7884,423.7884,423.7884,100.0
2024-05-09 12:25:00,429.35,429.35,429.09,429.09,811.0,423.8871,423.8871,423.6304,423.6304,811.0
2024-05-09 12:30:00,429.04,429.04,428.85,428.85,758.0,423.5811,423.5811,423.3935,423.3935,758.0
2024-05-09 12:35:00,429.1,429.24,428.74,429.24,646.0,423.6403,423.7785,423.2849,423.7785,646.0
2024-05-09 12:40:00,429.42,429.48,429.42,429.48,300.0,423.9562,424.0155,423.9562,424.0155,300.0
2024-05-09 12:45:00,429.28,429.28,429.28,429.28,148.0,423.818,423.818,423.818,423.818,148.0
2024-05-09 12:50:00,429.34,429.34,429.32,429.32,200.0,423.8773,423.8773,423.8575,423.8575,200.0
2024-05-09 12:55:00,429.31,429.31,429.1,429.1,658.0,423.8476,423.8476,423.6403,423.6403,658.0
2024-05-09 13:00:00,429.29,429.46,429.15,429.33,907.0,423.8279,423.9957,423.6897,423.8674,907.0
2024-05-09 13:05:00,429.26,429.42,429.21,429.42,1486.0,423.7983,423.9562,423.7489,423.9562,1486.0
2024-05-09 13:10:00,429.1,429.1,428.68,428.68,888.0,423.6403,423.6403,423.2257,423.2257,888.0
2024-05-09 13:15:00,428.41,428.41,428.06,428.07,1056.0,422.9591,422.9591,422.6135,422.6234,1056.0
2024-05-09 13:20:00,427.73,427.73,427.73,427.73,466.0,422.2877,422.2877,422.2877,422.2877,466.0
2024-05-09 13:25:00,427.96,428.5,427.89,428.31,1587.0,422.5148,423.0479,422.4457,422.8604,1587.0
2024-05-09 13:30:00,428.04,428.19,427.85,427.85,898.0,422.5938,422.7419,422.4062,422.4062,898.0
2024-05-09 13:35:00,427.73,427.86,427.73,427.86,200.0,422.2877,422.4161,422.2877,422.4161,200.0
2024-05-09 13:40:00,427.71,427.71,427.71,427.71,171.0,422.268,422.268,422.268,422.268,171.0
2024-05-09 13:45:00,427.69,427.69,427.65,427.65,1057.0,422.2483,422.2483,422.2088,422.2088,1057.0
2024-05-09 13:50:00,427.68,427.79,427.68,427.79,400.0,422.2384,422.347,422.2384,422.347,400.0
2024-05-09 13:55:00,427.62,427.62,427.61,427.62,100.0,422.1791,422.1791,422.1693,422.1791,100.0
2024-05-09 14:00:00,427.57,427.62,427.34,427.34,1162.0,422.1298,422.1791,421.9027,421.9027,1162.0
2024-05-09 14:05:00,427.55,427.56,427.37,427.42,700.0,422.11,422.1199,421.9323,421.9817,700.0
2024-05-09 14:10:00,427.27,427.27,427.24,427.24,599.0,421.8336,421.8336,421.804,421.804,599.0
2024-05-09 14:15:00,427.26,427.39,427.26,427.37,700.0,421.8237,421.9521,421.8237,421.9323,700.0
2024-05-09 14:20:00,427.37,427.37,427.37,427.37,0.0,421.9323,421.9323,421.9323,421.9323,0.0
2024-05-09 14:25:00,427.46,428.03,427.46,428.0,416.0,422.0212,422.5839,422.0212,422.5543,416.0
2024-05-09 14:30:00,428.08,428.13,427.83,427.83,825.0,422.6333,422.6827,422.3865,422.3865,825.0
2024-05-09 14:35:00,427.86,428.0,427.63,427.63,989.0,422.4161,422.5543,422.189,422.189,989.0
2024-05-09 14:40:00,427.67,427.92,427.66,427.89,1080.0,422.2285,422.4753,422.2186,422.4457,1080.0
2024-05-09 14:45:00,427.88,427.88,427.72,427.72,211.0,422.4358,422.4358,422.2779,422.2779,211.0
2024-05-09 14:50:00,428.03,428.03,428.02,428.02,200.0,422.5839,422.5839,422.5741,422.5741,200.0
2024-05-09 14:55:00,428.03,428.03,428.03,428.03,100.0,422.5839,422.5839,422.5839,422.5839,100.0
2024-05-09 15:00:00,427.95,427.97,427.72,427.97,1031.0,422.5049,422.5247,422.2779,422.5247,1031.0
2024-05-09 15:05:00,427.83,427.95,427.83,427.94,300.0,422.3865,422.5049,422.3865,422.4951,300.0
2024-05-09 15:10:00,428.17,428.25,428.03,428.25,400.0,422.7221,422.8011,422.5839,422.8011,400.0
2024-05-09 15:15:00,428.11,428.36,427.97,428.36,1918.0,422.6629,422.9097,422.5247,422.9097,1918.0
2024-05-09 15:20:00,428.36,428.66,428.36,428.66,582.0,422.9097,423.2059,422.9097,423.2059,582.0
2024-05-09 15:25:00,428.8,428.85,428.53,428.71,2305.0,423.3441,423.3935,423.0776,423.2553,2305.0
2024-05-09 15:30:00,428.73,428.73,428.42,428.59,1158.0,423.275,423.275,422.969,423.1368,1158.0
2024-05-09 15:35:00,428.66,428.9,428.66,428.68,1320.0,423.2059,423.4429,423.2059,423.2257,1320.0
2024-05-09 15:40:00,428.67,428.87,428.56,428.87,500.0,423.2158,423.4132,423.1072,423.4132,500.0
2024-05-09 15:45:00,428.84,428.91,428.59,428.9,900.0,423.3836,423.4527,423.1368,423.4429,900.0
2024-05-09 15:50:00,428.9,429.77,428.89,429.61,9210.0,423.4429,424.3018,423.433,424.1438,9210.0
2024-05-09 15:55:00,429.73,430.3,429.24,430.19,15232.0,424.2623,424.825,423.7785,424.7164,15232.0
2024-05-10 09:30:00,432.33,432.33,430.15,430.15,1994.0,426.8292,426.8292,424.677,424.677,1994.0
2024-05-10 09:35:00,430.15,430.15,430.15,430.15,0.0,424.677,424.677,424.677,424.677,0.0
2024-05-10 09:40:00,433.06,433.06,432.11,432.11,600.0,427.5499,427.5499,426.612,426.612,600.0
2024-05-10 09:45:00,431.5,432.58,431.5,432.58,700.0,426.0098,427.076,426.0098,427.076,700.0
2024-05-10 09:50:00,432.56,432.56,431.97,432.27,751.0,427.0563,427.0563,426.4738,426.77,751.0
2024-05-10 09:55:00,432.52,432.52,431.17,431.18,1844.0,427.0168,427.0168,425.684,425.6938,1844.0
2024-05-10 10:00:00,430.94,431.39,430.94,431.39,873.0,425.4569,425.9012,425.4569,425.9012,873.0
2024-05-10 10:05:00,431.06,431.06,431.06,431.06,100.0,425.5754,425.5754,425.5754,425.5754,100.0
2024-05-10 10:10:00,431.5,431.59,431.5,431.52,300.0,426.0098,426.0986,426.0098,426.0295,300.0
2024-05-10 10:15:00,431.75,431.79,431.75,431.79,200.0,426.2566,426.2961,426.2566,426.2961,200.0
2024-05-10 10:20:00,431.92,432.13,431.92,432.13,200.0,426.4244,426.6318,426.4244,426.6318,200.0
2024-05-10 10:25:00,432.07,432.07,431.9,431.9,589.0,426.5725,426.5725,426.4047,426.4047,589.0
2024-05-10 10:30:00,432.12,432.44,432.11,432.44,300.0,426.6219,426.9378,426.612,426.9378,300.0
2024-05-10 10:35:00,432.36,433.04,432.36,433.04,400.0,426.8588,427.5302,426.8588,427.5302,400.0
2024-05-10 10:40:00,433.07,433.25,433.07,433.25,249.0,427.5598,427.7375,427.5598,427.7375,249.0
2024-05-10 10:45:00,433.0,433.17,432.95,433.17,509.0,427.4907,427.6585,427.4413,427.6585,509.0
2024-05-10 10:50:00,433.13,433.13,432.44,432.44,2672.0,427.619,427.619,426.9378,426.9378,2672.0
2024-05-10 10:55:00,432.5,432.69,432.46,432.69,1074.0,426.9971,427.1846,426.9576,427.1846,1074.0
2024-05-10 11:00:00,432.69,432.69,432.69,432.69,0.0,427.1846,427.1846,427.1846,427.1846,0.0
2024-05-10 11:05:00,432.63,432.74,432.39,432.42,1091.0,427.1254,427.234,426.8885,426.9181,1091.0
2024-05-10 11:10:00,432.47,432.79,432.47,432.79,1500.0,426.9674,427.2834,426.9674,427.2834,1500.0
2024-05-10 11:15:00,432.84,432.84,431.95,431.95,2571.0,427.3327,427.3327,426.454,426.454,2571.0
2024-05-10 11:20:00,432.22,432.23,431.97,432.23,800.0,426.7206,426.7305,426.4738,426.7305,800.0
2024-05-10 11:25:00,432.04,432.43,432.03,432.25,706.0,426.5429,426.9279,426.533,426.7502,706.0
2024-05-10 11:30:00,432.12,432.52,432.12,432.52,1209.0,426.6219,427.0168,426.6219,427.0168,1209.0
2024-05-10 11:35:00,432.21,432.45,432.21,432.45,305.0,426.7107,426.9477,426.7107,426.9477,305.0
2024-05-10 11:40:00,432.21,432.79,432.21,432.49,765.0,426.7107,427.2834,426.7107,426.9872,765.0
2024-05-10 11:45:00,432.62,432.76,432.62,432.75,200.0,427.1155,427.2537,427.1155,427.2439,200.0
2024-05-10 11:50:00,432.75,433.0,432.63,432.92,4726.0,427.2439,427.4907,427.1254,427.4117,4726.0
2024-05-10 11:55:00,432.94,433.2,432.93,433.2,716.0,427.4315,427.6881,427.4216,427.6881,716.0
2024-05-10 12:00:00,433.1,433.1,432.74,432.74,1746.0,427.5894,427.5894,427.234,427.234,1746.0
2024-05-10 12:05:00,432.65,432.77,432.59,432.77,792.0,427.1451,427.2636,427.0859,427.2636,792.0
2024-05-10 12:10:00,432.77,432.77,432.77,432.77,0.0,427.2636,427.2636,427.2636,427.2636,0.0
2024-05-10 12:15:00,432.77,432.77,432.77,432.77,0.0,427.2636,427.2636,427.2636,427.2636,0.0
2024-05-10 12:20:00,433.4,433.48,433.27,433.48,400.0,427.8856,427.9646,427.7573,427.9646,400.0
2024-05-10 12:25:00,433.32,433.34,433.3,433.3,1032.0,427.8066,427.8264,427.7869,427.7869,1032.0
2024-05-10 12:30:00,433.26,433.26,432.98,432.98,845.0,427.7474,427.7474,427.4709,427.4709,845.0
2024-05-10 12:35:00,432.98,432.98,432.98,432.98,0.0,427.4709,427.4709,427.4709,427.4709,0.0
2024-05-10 12:40:00,433.17,433.17,433.17,433.17,100.0,427.6585,427.6585,427.6585,427.6585,100.0
2024-05-10 12:45:00,433.15,433.41,433.14,433.35,300.0,427.6388,427.8955,427.6289,427.8362,300.0
2024-05-10 12:50:00,433.48,433.48,433.48,433.48,102.0,427.9646,427.9646,427.9646,427.9646,102.0
2024-05-10 12:55:00,433.59,433.59,433.35,433.35,1059.0,428.0732,428.0732,427.8362,427.8362,1059.0
2024-05-10 13:00:00,433.33,433.34,433.2,433.2,500.0,427.8165,427.8264,427.6881,427.6881,500.0
2024-05-10 13:05:00,433.04,433.16,433.04,433.16,200.0,427.5302,427.6487,427.5302,427.6487,200.0
2024-05-10 13:10:00,433.05,433.05,433.03,433.03,200.0,427.5401,427.5401,427.5203,427.5203,200.0
2024-05-10 13:15:00,433.0,433.07,432.96,433.06,575.0,427.4907,427.5598,427.4512,427.5499,575.0
2024-05-10 13:20:00,433.06,433.06,433.06,433.06,0.0,427.5499,427.5499,427.5499,427.5499,0.0
2024-05-10 13:25:00,433.25,433.25,433.25,433.25,200.0,427.7375,427.7375,427.7375,427.7375,200.0
2024-05-10 13:30:00,433.14,433.31,433.14,433.31,220.0,427.6289,427.7967,427.6289,427.7967,220.0
2024-05-10 13:35:00,433.33,433.38,433.04,433.04,1407.0,427.8165,427.8659,427.5302,427.5302,1407.0
2024-05-10 13:40:00,433.02,433.14,433.02,433.1,400.0,427.5104,427.6289,427.5104,427.5894,400.0
2024-05-10 13:45:00,433.33,433.33,433.32,433.33,269.0,427.8165,427.8165,427.8066,427.8165,269.0
2024-05-10 13:50:00,433.27,433.27,432.98,432.98,1417.0,427.7573,427.7573,427.4709,427.4709,1417.0
2024-05-10 13:55:00,432.87,432.97,432.81,432.83,1635.0,427.3623,427.4611,427.3031,427.3229,1635.0
2024-05-10 14:00:00,432.6,432.71,432.45,432.56,600.0,427.0958,427.2044,426.9477,427.0563,600.0
2024-05-10 14:05:00,432.42,432.62,432.42,432.62,1900.0,426.9181,427.1155,426.9181,427.1155,1900.0
2024-05-10 14:10:00,432.51,432.73,432.5,432.6,1247.0,427.0069,427.2241,426.9971,427.0958,1247.0
2024-05-10 14:15:00,432.6,432.6,432.6,432.6,0.0,427.0958,427.0958,427.0958,427.0958,0.0
2024-05-10 14:20:00,433.06,433.06,432.76,432.76,1201.0,427.5499,427.5499,427.2537,427.2537,1201.0
2024-05-10 14:25:00,432.76,432.96,432.76,432.96,500.0,427.2537,427.4512,427.2537,427.4512,500.0
2024-05-10 14:30:00,432.94,432.94,432.68,432.68,1462.0,427.4315,427.4315,427.1748,427.1748,1462.0
2024-05-10 14:35:00,432.61,433.04,432.61,432.97,2786.0,427.1057,427.5302,427.1057,427.4611,2786.0
2024-05-10 14:40:00,433.17,433.17,433.17,433.17,100.0,427.6585,427.6585,427.6585,427.6585,100.0
2024-05-10 14:45:00,433.33,433.47,433.33,433.44,300.0,427.8165,427.9547,427.8165,427.9251,300.0
2024-05-10 14:50:00,433.52,433.65,433.34,433.65,1057.0,428.0041,428.1324,427.8264,428.1324,1057.0
2024-05-10 14:55:00,433.47,433.51,433.39,433.46,2071.0,427.9547,427.9942,427.8757,427.9448,2071.0
2024-05-10 15:00:00,433.42,433.42,433.42,433.42,948.0,427.9053,427.9053,427.9053,427.9053,948.0
2024-05-10 15:05:00,433.66,433.66,433.47,433.48,1056.0,428.1423,428.1423,427.9547,427.9646,1056.0
2024-05-10 15:10:00,433.76,433.91,433.73,433.73,600.0,428.241,428.3891,428.2114,428.2114,600.0
2024-05-10 15:15:00,433.73,433.73,433.73,433.73,0.0,428.2114,428.2114,428.2114,428.2114,0.0
2024-05-10 15:20:00,434.0,434.0,434.0,434.0,300.0,428.478,428.478,428.478,428.478,300.0
2024-05-10 15:25:00,433.84,433.84,433.54,433.54,701.0,428.32,428.32,428.0238,428.0238,701.0
2024-05-10 15:30:00,433.68,433.68,433.6,433.6,200.0,428.162,428.162,428.0831,428.0831,200.0
2024-05-10 15:35:00,433.47,433.64,433.47,433.64,738.0,427.9547,428.1225,427.9547,428.1225,738.0
2024-05-10 15:40:00,433.76,433.94,433.64,433.94,900.0,428.241,428.4187,428.1225,428.4187,900.0
2024-05-10 15:45:00,433.64,433.93,433.61,433.81,1579.0,428.1225,428.4089,428.0929,428.2904,1579.0
2024-05-10 15:50:00,433.86,434.7,433.79,434.7,5306.0,428.3397,429.1691,428.2706,429.1691,5306.0
2024-05-10 15:55:00,434.59,434.75,433.48,433.55,21390.0,429.0605,429.2184,427.9646,428.0337,21390.0
2024-05-13 09:30:00,434.55,436.39,433.94,433.94,5279.0,429.021,430.8376,428.4187,428.4187,5279.0
2024-05-13 09:35:00,434.04,434.04,433.89,433.89,299.0,428.5175,428.5175,428.3694,428.3694,299.0
2024-05-13 09:40:00,433.89,433.89,433.67,433.69,1009.0,428.3694,428.3694,428.1522,428.1719,1009.0
2024-05-13 09:45:00,434.77,435.37,434.77,435.27,465.0,429.2382,429.8305,429.2382,429.7318,465.0
2024-05-13 09:50:00,435.27,435.27,435.27,435.27,0.0,429.7318,429.7318,429.7318,429.7318,0.0
2024-05-13 09:55:00,435.06,435.12,435.0,435.0,542.0,429.5245,429.5837,429.4652,429.4652,542.0
2024-05-13 10:00:00,434.59,434.59,433.83,433.84,524.0,429.0605,429.0605,428.3101,428.32,524.0
2024-05-13 10:05:00,433.84,433.84,433.84,433.84,0.0,428.32,428.32,428.32,428.32,0.0
2024-05-13 10:10:00,433.58,433.63,433.32,433.62,800.0,428.0633,428.1127,427.8066,428.1028,800.0
2024-05-13 10:15:00,433.62,433.62,433.62,433.62,0.0,428.1028,428.1028,428.1028,428.1028,0.0
2024-05-13 10:20:00,433.5,433.83,433.49,433.71,486.0,427.9843,428.3101,427.9745,428.1917,486.0
2024-05-13 10:25:00,433.48,433.51,432.81,432.81,1513.0,427.9646,427.9942,427.3031,427.3031,1513.0
2024-05-13 10:30:00,433.1,433.48,433.06,433.48,1687.0,427.5894,427.9646,427.5499,427.9646,1687.0
2024-05-13 10:35:00,432.68,432.68,432.68,432.68,100.0,427.1748,427.1748,427.1748,427.1748,100.0
2024-05-13 10:40:00,432.68,432.68,432.68,432.68,0.0,427.1748,427.1748,427.1748,427.1748,0.0
2024-05-13 10:45:00,432.2,432.47,431.7,432.47,387.0,426.7009,426.9674,426.2072,426.9674,387.0
2024-05-13 10:50:00,432.0,432.01,432.0,432.0,190.0,426.5034,426.5133,426.5034,426.5034,190.0
2024-05-13 10:55:00,431.43,432.38,431.43,432.38,1258.0,425.9407,426.8786,425.9407,426.8786,1258.0
2024-05-13 11:00:00,432.22,432.71,432.15,432.71,1258.0,426.7206,427.2044,426.6515,427.2044,1258.0
2024-05-13 11:05:00,432.48,432.82,432.39,432.44,1994.0,426.9773,427.313,426.8885,426.9378,1994.0
2024-05-13 11:10:00,432.82,432.94,432.82,432.94,400.0,427.313,427.4315,427.313,427.4315,400.0
2024-05-13 11:15:00,433.39,433.49,433.39,433.49,992.0,427.8757,427.9745,427.8757,427.9745,992.0
2024-05-13 11:20:00,433.58,433.84,433.46,433.69,3610.0,428.0633,428.32,427.9448,428.1719,3610.0
2024-05-13 11:25:00,433.7,433.88,433.26,433.26,450.0,428.1818,428.3595,427.7474,427.7474,450.0
2024-05-13 11:30:00,433.57,433.57,433.18,433.53,2597.0,428.0534,428.0534,427.6684,428.0139,2597.0
2024-05-13 11:35:00,433.5,433.53,433.13,433.19,971.0,427.9843,428.0139,427.619,427.6783,971.0
2024-05-13 11:40:00,432.85,433.18,432.85,433.18,300.0,427.3426,427.6684,427.3426,427.6684,300.0
2024-05-13 11:45:00,433.39,433.56,433.39,433.56,305.0,427.8757,428.0436,427.8757,428.0436,305.0
2024-05-13 11:50:00,433.62,433.62,433.23,433.23,200.0,428.1028,428.1028,427.7178,427.7178,200.0
2024-05-13 11:55:00,433.23,433.23,433.23,433.23,0.0,427.7178,427.7178,427.7178,427.7178,0.0
2024-05-13 12:00:00,433.23,433.23,433.23,433.23,0.0,427.7178,427.7178,427.7178,427.7178,0.0
2024-05-13 12:05:00,433.06,433.42,433.03,433.42,1814.0,427.5499,427.9053,427.5203,427.9053,1814.0
2024-05-13 12:10:00,433.42,433.42,433.42,433.42,0.0,427.9053,427.9053,427.9053,427.9053,0.0
2024-05-13 12:15:00,433.63,433.63,433.62,433.63,100.0,428.1127,428.1127,428.1028,428.1127,100.0
2024-05-13 12:20:00,433.95,433.95,433.95,433.95,100.0,428.4286,428.4286,428.4286,428.4286,100.0
2024-05-13 12:25:00,433.78,433.78,433.71,433.71,401.0,428.2608,428.2608,428.1917,428.1917,401.0
2024-05-13 12:30:00,433.49,433.61,433.48,433.61,600.0,427.9745,428.0929,427.9646,428.0929,600.0
2024-05-13 12:35:00,433.67,434.26,433.67,434.14,1000.0,428.1522,428.7347,428.1522,428.6162,1000.0
2024-05-13 12:40:00,434.07,434.07,433.91,434.02,600.0,428.5471,428.5471,428.3891,428.4977,600.0
2024-05-13 12:45:00,433.86,433.86,433.86,433.86,100.0,428.3397,428.3397,428.3397,428.3397,100.0
2024-05-13 12:50:00,434.28,434.48,434.26,434.26,855.0,428.7544,428.9519,428.7347,428.7347,855.0
2024-05-13 12:55:00,433.83,433.83,433.83,433.83,100.0,428.3101,428.3101,428.3101,428.3101,100.0
2024-05-13 13:00:00,433.8,433.8,433.27,433.28,801.0,428.2805,428.2805,427.7573,427.7671,801.0
2024-05-13 13:05:00,432.98,432.98,432.63,432.63,713.0,427.4709,427.4709,427.1254,427.1254,713.0
2024-05-13 13:10:00,432.31,432.57,432.31,432.57,257.0,426.8095,427.0662,426.8095,427.0662,257.0
2024-05-13 13:15:00,432.65,433.11,432.64,433.11,300.0,427.1451,427.5993,427.1353,427.5993,300.0
2024-05-13 13:20:00,433.02,433.02,433.02,433.02,100.0,427.5104,427.5104,427.5104,427.5104,100.0
2024-05-13 13:25:00,432.87,432.87,432.87,432.87,200.0,427.3623,427.3623,427.3623,427.3623,200.0
2024-05-13 13:30:00,432.75,432.75,432.73,432.73,300.0,427.2439,427.2439,427.2241,427.2241,300.0
2024-05-13 13:35:00,432.39,432.63,432.39,432.63,200.0,426.8885,427.1254,426.8885,427.1254,200.0
2024-05-13 13:40:00,432.54,432.54,432.53,432.54,100.0,427.0365,427.0365,427.0267,427.0365,100.0
2024-05-13 13:45:00,432.32,432.62,432.32,432.53,500.0,426.8193,427.1155,426.8193,427.0267,500.0
2024-05-13 13:50:00,432.34,432.34,432.33,432.34,100.0,426.8391,426.8391,426.8292,426.8391,100.0
2024-05-13 13:55:00,432.34,432.34,432.34,432.34,0.0,426.8391,426.8391,426.8391,426.8391,0.0
2024-05-13 14:00:00,432.5,432.66,432.32,432.63,822.0,426.9971,427.155,426.8193,427.1254,822.0
2024-05-13 14:05:00,432.71,432.71,432.7,432.71,100.0,427.2044,427.2044,427.1945,427.2044,100.0
2024-05-13 14:10:00,432.67,432.67,432.67,432.67,100.0,427.1649,427.1649,427.1649,427.1649,100.0
2024-05-13 14:15:00,432.67,432.67,432.67,432.67,0.0,427.1649,427.1649,427.1649,427.1649,0.0
2024-05-13 14:20:00,432.81,432.81,432.8,432.81,100.0,427.3031,427.3031,427.2932,427.3031,100.0
2024-05-13 14:25:00,432.68,432.9,432.68,432.82,1988.0,427.1748,427.392,427.1748,427.313,1988.0
2024-05-13 14:30:00,432.82,432.82,432.82,432.82,0.0,427.313,427.313,427.313,427.313,0.0
2024-05-13 14:35:00,432.82,432.82,432.82,432.82,0.0,427.313,427.313,427.313,427.313,0.0
2024-05-13 14:40:00,432.81,432.86,432.68,432.86,1367.0,427.3031,427.3525,427.1748,427.3525,1367.0
2024-05-13 14:45:00,432.93,432.94,432.72,432.85,1002.0,427.4216,427.4315,427.2143,427.3426,1002.0
2024-05-13 14:50:00,432.84,432.97,432.75,432.75,501.0,427.3327,427.4611,427.2439,427.2439,501.0
2024-05-13 14:55:00,432.64,432.64,432.36,432.36,301.0,427.1353,427.1353,426.8588,426.8588,301.0
2024-05-13 15:00:00,432.59,432.59,432.59,432.59,100.0,427.0859,427.0859,427.0859,427.0859,100.0
2024-05-13 15:05:00,432.31,433.0,432.31,432.71,905.0,426.8095,427.4907,426.8095,427.2044,905.0
2024-05-13 15:10:00,432.42,432.49,432.33,432.49,908.0,426.9181,426.9872,426.8292,426.9872,908.0
2024-05-13 15:15:00,432.49,432.49,432.49,432.49,0.0,426.9872,426.9872,426.9872,426.9872,0.0
2024-05-13 15:20:00,432.42,432.49,432.25,432.45,700.0,426.9181,426.9872,426.7502,426.9477,700.0
2024-05-13 15:25:00,432.43,432.82,432.22,432.72,1520.0,426.9279,427.313,426.7206,427.2143,1520.0
2024-05-13 15:30:00,432.83,432.83,432.48,432.74,1525.0,427.3229,427.3229,426.9773,427.234,1525.0
2024-05-13 15:35:00,432.66,432.74,432.66,432.74,600.0,427.155,427.234,427.155,427.234,600.0
2024-05-13 15:40:00,433.13,433.13,433.09,433.12,700.0,427.619,427.619,427.5795,427.6092,700.0
2024-05-13 15:45:00,433.12,433.12,432.46,432.47,1881.0,427.6092,427.6092,426.9576,426.9674,1881.0
2024-05-13 15:50:00,432.51,432.55,432.17,432.17,1857.0,427.0069,427.0464,426.6712,426.6712,1857.0
2024-05-13 15:55:00,432.16,432.41,431.77,431.96,10720.0,426.6614,426.9082,426.2763,426.4639,10720.0
2024-05-14 09:30:00,432.94,435.0,432.39,432.4,3278.0,427.4315,429.4652,426.8885,426.8983,3278.0
2024-05-14 09:35:00,432.0,432.0,432.0,432.0,341.0,426.5034,426.5034,426.5034,426.5034,341.0
2024-05-14 09:40:00,433.34,433.34,433.34,433.34,165.0,427.8264,427.8264,427.8264,427.8264,165.0
2024-05-14 09:45:00,433.34,433.34,433.34,433.34,0.0,427.8264,427.8264,427.8264,427.8264,0.0
2024-05-14 09:50:00,433.85,434.24,433.84,434.24,541.0,428.3299,428.7149,428.32,428.7149,541.0
2024-05-14 09:55:00,434.87,435.0,434.86,435.0,339.0,429.3369,429.4652,429.327,429.4652,339.0
2024-05-14 10:00:00,435.01,435.01,435.0,435.0,200.0,429.4751,429.4751,429.4652,429.4652,200.0
2024-05-14 10:05:00,436.34,436.34,435.27,435.27,2800.0,430.7882,430.7882,429.7318,429.7318,2800.0
2024-05-14 10:10:00,435.76,435.78,435.39,435.39,408.0,430.2156,430.2353,429.8503,429.8503,408.0
2024-05-14 10:15:00,435.7,435.7,434.57,434.57,524.0,430.1563,430.1563,429.0407,429.0407,524.0
2024-05-14 10:20:00,435.22,435.22,435.21,435.22,106.0,429.6824,429.6824,429.6726,429.6824,106.0
2024-05-14 10:25:00,435.29,435.29,434.87,435.06,560.0,429.7516,429.7516,429.3369,429.5245,560.0
2024-05-14 10:30:00,435.28,435.28,435.06,435.06,200.0,429.7417,429.7417,429.5245,429.5245,200.0
2024-05-14 10:35:00,434.78,434.82,434.4,434.52,513.0,429.248,429.2875,428.8729,428.9913,513.0
2024-05-14 10:40:00,434.7,434.7,434.6,434.6,653.0,429.1691,429.1691,429.0703,429.0703,653.0
2024-05-14 10:45:00,434.6,434.6,434.6,434.6,0.0,429.0703,429.0703,429.0703,429.0703,0.0
2024-05-14 10:50:00,434.65,434.65,434.65,434.65,100.0,429.1197,429.1197,429.1197,429.1197,100.0
2024-05-14 10:55:00,434.67,434.77,434.67,434.77,460.0,429.1394,429.2382,429.1394,429.2382,460.0
2024-05-14 11:00:00,434.64,434.79,434.64,434.79,595.0,429.1098,429.2579,429.1098,429.2579,595.0
2024-05-14 11:05:00,434.72,434.83,434.72,434.81,1003.0,429.1888,429.2974,429.1888,429.2777,1003.0
2024-05-14 11:10:00,434.99,435.36,434.99,435.36,1300.0,429.4554,429.8207,429.4554,429.8207,1300.0
2024-05-14 11:15:00,435.17,435.17,434.84,435.05,400.0,429.6331,429.6331,429.3073,429.5146,400.0
2024-05-14 11:20:00,435.02,435.08,434.65,435.08,1336.0,429.485,429.5442,429.1197,429.5442,1336.0
2024-05-14 11:25:00,435.08,435.08,435.08,435.08,0.0,429.5442,429.5442,429.5442,429.5442,0.0
2024-05-14 11:30:00,435.26,435.59,435.26,435.59,1893.0,429.7219,430.0477,429.7219,430.0477,1893.0
2024-05-14 11:35:00,435.66,435.76,435.66,435.76,334.0,430.1168,430.2156,430.1168,430.2156,334.0
2024-05-14 11:40:00,435.73,435.73,435.73,435.73,100.0,430.186,430.186,430.186,430.186,100.0
2024-05-14 11:45:00,436.04,436.04,435.8,435.87,747.0,430.492,430.492,430.2551,430.3242,747.0
2024-05-14 11:50:00,435.79,435.79,435.72,435.73,200.0,430.2452,430.2452,430.1761,430.186,200.0
2024-05-14 11:55:00,435.91,435.95,435.46,435.46,1900.0,430.3637,430.4032,429.9194,429.9194,1900.0
2024-05-14 12:00:00,435.59,435.59,435.38,435.38,504.0,430.0477,430.0477,429.8404,429.8404,504.0
2024-05-14 12:05:00,435.2,435.2,435.2,435.2,100.0,429.6627,429.6627,429.6627,429.6627,100.0
2024-05-14 12:10:00,434.92,434.92,434.92,434.92,100.0,429.3863,429.3863,429.3863,429.3863,100.0
2024-05-14 12:15:00,434.92,434.92,434.77,434.77,326.0,429.3863,429.3863,429.2382,429.2382,326.0
2024-05-14 12:20:00,434.75,434.92,434.75,434.9,314.0,429.2184,429.3863,429.2184,429.3665,314.0
2024-05-14 12:25:00,434.9,435.02,434.74,435.02,421.0,429.3665,429.485,429.2085,429.485,421.0
2024-05-14 12:30:00,435.01,435.05,434.7,434.7,309.0,429.4751,429.5146,429.1691,429.1691,309.0
2024-05-14 12:35:00,434.7,434.7,434.7,434.7,0.0,429.1691,429.1691,429.1691,429.1691,0.0
2024-05-14 12:40:00,434.61,434.61,434.61,434.61,100.0,429.0802,429.0802,429.0802,429.0802,100.0
2024-05-14 12:45:00,434.68,434.68,434.68,434.68,200.0,429.1493,429.1493,429.1493,429.1493,200.0
2024-05-14 12:50:00,434.31,434.41,434.31,434.35,600.0,428.784,428.8827,428.784,428.8235,600.0
2024-05-14 12:55:00,434.56,434.56,434.56,434.56,500.0,429.0308,429.0308,429.0308,429.0308,500.0
2024-05-14 13:00:00,434.27,434.27,434.27,434.27,300.0,428.7445,428.7445,428.7445,428.7445,300.0
2024-05-14 13:05:00,434.27,434.27,434.27,434.27,0.0,428.7445,428.7445,428.7445,428.7445,0.0
2024-05-14 13:10:00,434.28,434.28,434.28,434.28,100.0,428.7544,428.7544,428.7544,428.7544,100.0
2024-05-14 13:15:00,434.04,434.04,433.9,433.9,510.0,428.5175,428.5175,428.3792,428.3792,510.0
2024-05-14 13:20:00,433.99,433.99,433.99,433.99,132.0,428.4681,428.4681,428.4681,428.4681,132.0
2024-05-14 13:25:00,433.81,433.87,433.81,433.87,900.0,428.2904,428.3496,428.2904,428.3496,900.0
2024-05-14 13:30:00,433.69,433.76,433.61,433.76,400.0,428.1719,428.241,428.0929,428.241,400.0
2024-05-14 13:35:00,433.73,433.73,433.72,433.73,100.0,428.2114,428.2114,428.2015,428.2114,100.0
2024-05-14 13:40:00,433.63,433.73,433.43,433.44,2276.0,428.1127,428.2114,427.9152,427.9251,2276.0
2024-05-14 13:45:00,433.42,433.42,433.37,433.37,301.0,427.9053,427.9053,427.856,427.856,301.0
2024-05-14 13:50:00,433.47,433.49,433.47,433.49,300.0,427.9547,427.9745,427.9547,427.9745,300.0
2024-05-14 13:55:00,433.49,433.49,433.49,433.49,0.0,427.9745,427.9745,427.9745,427.9745,0.0
2024-05-14 14:00:00,433.78,433.79,433.78,433.79,200.0,428.2608,428.2706,428.2608,428.2706,200.0
2024-05-14 14:05:00,433.96,434.29,433.95,434.28,2006.0,428.4385,428.7643,428.4286,428.7544,2006.0
2024-05-14 14:10:00,434.54,434.65,434.54,434.65,700.0,429.0111,429.1197,429.0111,429.1197,700.0
2024-05-14 14:15:00,434.65,434.65,434.65,434.65,0.0,429.1197,429.1197,429.1197,429.1197,0.0
2024-05-14 14:20:00,434.57,434.8,434.56,434.79,2535.0,429.0407,429.2678,429.0308,429.2579,2535.0
2024-05-14 14:25:00,434.6,434.6,434.45,434.45,200.0,429.0703,429.0703,428.9222,428.9222,200.0
2024-05-14 14:30:00,434.4,434.74,434.4,434.46,900.0,428.8729,429.2085,428.8729,428.9321,900.0
2024-05-14 14:35:00,434.62,435.36,434.62,435.36,2077.0,429.0901,429.8207,429.0901,429.8207,2077.0
2024-05-14 14:40:00,435.39,435.73,435.33,435.33,1100.0,429.8503,430.186,429.791,429.791,1100.0
2024-05-14 14:45:00,435.14,435.24,435.05,435.2,725.0,429.6035,429.7022,429.5146,429.6627,725.0
2024-05-14 14:50:00,435.08,435.37,435.08,435.34,1974.0,429.5442,429.8305,429.5442,429.8009,1974.0
2024-05-14 14:55:00,435.31,435.31,434.91,434.92,1200.0,429.7713,429.7713,429.3764,429.3863,1200.0
2024-05-14 15:00:00,435.06,435.31,435.03,435.13,700.0,429.5245,429.7713,429.4949,429.5936,700.0
2024-05-14 15:05:00,434.99,434.99,434.93,434.93,202.0,429.4554,429.4554,429.3961,429.3961,202.0
2024-05-14 15:10:00,434.95,435.12,434.86,434.98,2677.0,429.4159,429.5837,429.327,429.4455,2677.0
2024-05-14 15:15:00,434.97,435.26,434.9,435.22,2100.0,429.4356,429.7219,429.3665,429.6824,2100.0
2024-05-14 15:20:00,435.27,435.66,435.27,435.63,1860.0,429.7318,430.1168,429.7318,430.0872,1860.0
2024-05-14 15:25:00,435.31,435.31,435.18,435.22,600.0,429.7713,429.7713,429.643,429.6824,600.0
2024-05-14 15:30:00,435.12,435.12,434.71,434.87,700.0,429.5837,429.5837,429.1789,429.3369,700.0
2024-05-14 15:35:00,434.99,434.99,434.98,434.98,300.0,429.4554,429.4554,429.4455,429.4455,300.0
2024-05-14 15:40:00,434.77,435.63,434.77,435.63,1125.0,429.2382,430.0872,429.2382,430.0872,1125.0
2024-05-14 15:45:00,435.66,435.66,435.14,435.15,1728.0,430.1168,430.1168,429.6035,429.6133,1728.0
2024-05-14 15:50:00,435.2,436.06,434.91,436.06,5506.0,429.6627,430.5118,429.3764,430.5118,5506.0
2024-05-14 15:55:00,436.13,436.24,435.31,435.32,13357.0,430.5809,430.6895,429.7713,429.7812,13357.0
2024-05-15 09:30:00,437.0,437.88,436.82,437.88,4078.0,431.4398,432.3086,431.2621,432.3086,4078.0
2024-05-15 09:35:00,437.33,437.77,437.33,437.77,469.0,431.7656,432.2,431.7656,432.2,469.0
2024-05-15 09:40:00,438.7,438.7,438.7,438.7,100.0,433.1182,433.1182,433.1182,433.1182,100.0
2024-05-15 09:45:00,438.41,438.99,438.4,438.99,300.0,432.8319,433.4045,432.822,433.4045,300.0
2024-05-15 09:50:00,439.04,439.31,438.35,438.36,4219.0,433.4538,433.7204,432.7726,432.7825,4219.0
2024-05-15 09:55:00,438.9,438.9,438.43,438.66,1374.0,433.3156,433.3156,432.8516,433.0787,1374.0
2024-05-15 10:00:00,438.66,438.66,436.55,437.86,1567.0,433.0787,433.0787,430.9955,432.2889,1567.0
2024-05-15 10:05:00,437.91,437.91,437.91,437.91,200.0,432.3382,432.3382,432.3382,432.3382,200.0
2024-05-15 10:10:00,437.72,437.94,437.72,437.89,695.0,432.1506,432.3678,432.1506,432.3185,695.0
2024-05-15 10:15:00,437.62,437.62,437.28,437.28,500.0,432.0519,432.0519,431.7162,431.7162,500.0
2024-05-15 10:20:00,437.59,437.59,437.58,437.59,100.0,432.0223,432.0223,432.0124,432.0223,100.0
2024-05-15 10:25:00,437.38,437.38,437.38,437.38,100.0,431.815,431.815,431.815,431.815,100.0
2024-05-15 10:30:00,437.52,437.64,436.99,437.64,1149.0,431.9532,432.0717,431.4299,432.0717,1149.0
2024-05-15 10:35:00,437.39,437.72,437.39,437.71,400.0,431.8248,432.1506,431.8248,432.1408,400.0
2024-05-15 10:40:00,437.64,437.72,437.64,437.72,200.0,432.0717,432.1506,432.0717,432.1506,200.0
2024-05-15 10:45:00,437.73,437.73,437.37,437.37,404.0,432.1605,432.1605,431.8051,431.8051,404.0
2024-05-15 10:50:00,437.5,437.5,437.22,437.22,500.0,431.9334,431.9334,431.657,431.657,500.0
2024-05-15 10:55:00,437.29,437.4,437.06,437.26,1488.0,431.7261,431.8347,431.499,431.6965,1488.0
2024-05-15 11:00:00,437.1,437.24,436.98,437.23,800.0,431.5385,431.6767,431.42,431.6669,800.0
2024-05-15 11:05:00,437.23,437.86,437.23,437.72,700.0,431.6669,432.2889,431.6669,432.1506,700.0
2024-05-15 11:10:00,437.72,438.17,437.71,438.16,600.0,432.1506,432.5949,432.1408,432.585,600.0
2024-05-15 11:15:00,438.15,438.36,438.14,438.36,400.0,432.5752,432.7825,432.5653,432.7825,400.0
2024-05-15 11:20:00,438.38,438.41,438.13,438.23,1200.0,432.8022,432.8319,432.5554,432.6541,1200.0
2024-05-15 11:25:00,438.22,438.52,438.19,438.52,1678.0,432.6443,432.9405,432.6147,432.9405,1678.0
2024-05-15 11:30:00,438.84,439.05,438.83,438.96,1347.0,433.2564,433.4637,433.2465,433.3749,1347.0
2024-05-15 11:35:00,438.97,438.97,438.46,438.46,611.0,433.3847,433.3847,432.8812,432.8812,611.0
2024-05-15 11:40:00,438.35,438.35,438.3,438.3,200.0,432.7726,432.7726,432.7233,432.7233,200.0
2024-05-15 11:45:00,437.92,438.21,437.53,437.53,3121.0,432.3481,432.6344,431.9631,431.9631,3121.0
2024-05-15 11:50:00,437.72,438.13,437.33,438.13,3592.0,432.1506,432.5554,431.7656,432.5554,3592.0
2024-05-15 11:55:00,437.93,437.93,437.46,437.65,1131.0,432.358,432.358,431.8939,432.0815,1131.0
2024-05-15 12:00:00,437.29,437.74,437.29,437.32,800.0,431.7261,432.1704,431.7261,431.7557,800.0
2024-05-15 12:05:00,437.39,437.44,437.35,437.36,1331.0,431.8248,431.8742,431.7853,431.7952,1331.0
2024-05-15 12:10:00,437.58,437.67,437.58,437.67,400.0,432.0124,432.1013,432.0124,432.1013,400.0
2024-05-15 12:15:00,437.76,437.85,437.68,437.85,1100.0,432.1901,432.279,432.1111,432.279,1100.0
2024-05-15 12:20:00,437.77,437.77,437.53,437.61,552.0,432.2,432.2,431.9631,432.042,552.0
2024-05-15 12:25:00,437.36,437.68,437.35,437.46,1446.0,431.7952,432.1111,431.7853,431.8939,1446.0
2024-05-15 12:30:00,437.34,437.51,437.31,437.41,537.0,431.7755,431.9433,431.7458,431.8446,537.0
2024-05-15 12:35:00,437.5,437.7,437.49,437.49,900.0,431.9334,432.1309,431.9236,431.9236,900.0
2024-05-15 12:40:00,437.33,437.43,437.33,437.43,400.0,431.7656,431.8643,431.7656,431.8643,400.0
2024-05-15 12:45:00,437.61,437.69,437.5,437.69,600.0,432.042,432.121,431.9334,432.121,600.0
2024-05-15 12:50:00,437.19,437.38,437.19,437.38,200.0,431.6274,431.815,431.6274,431.815,200.0
2024-05-15 12:55:00,437.19,437.46,437.19,437.29,500.0,431.6274,431.8939,431.6274,431.7261,500.0
2024-05-15 13:00:00,437.31,437.31,437.19,437.19,200.0,431.7458,431.7458,431.6274,431.6274,200.0
2024-05-15 13:05:00,437.42,437.42,437.06,437.09,1658.0,431.8545,431.8545,431.499,431.5286,1658.0
2024-05-15 13:10:00,437.01,437.18,436.86,437.18,1000.0,431.4497,431.6175,431.3016,431.6175,1000.0
2024-05-15 13:15:00,437.0,437.53,437.0,437.53,931.0,431.4398,431.9631,431.4398,431.9631,931.0
2024-05-15 13:20:00,437.53,437.53,437.53,437.53,0.0,431.9631,431.9631,431.9631,431.9631,0.0
2024-05-15 13:25:00,437.57,437.59,437.57,437.59,200.0,432.0025,432.0223,432.0025,432.0223,200.0
2024-05-15 13:30:00,437.5,437.51,437.41,437.41,300.0,431.9334,431.9433,431.8446,431.8446,300.0
2024-05-15 13:35:00,437.27,437.27,437.27,437.27,100.0,431.7064,431.7064,431.7064,431.7064,100.0
2024-05-15 13:40:00,437.31,437.31,437.31,437.31,100.0,431.7458,431.7458,431.7458,431.7458,100.0
2024-05-15 13:45:00,436.97,437.09,436.75,436.75,1293.0,431.4102,431.5286,431.193,431.193,1293.0
2024-05-15 13:50:00,436.82,437.03,436.82,437.03,200.0,431.2621,431.4694,431.2621,431.4694,200.0
2024-05-15 13:55:00,437.21,437.21,437.2,437.2,300.0,431.6471,431.6471,431.6372,431.6372,300.0
2024-05-15 14:00:00,437.28,437.36,437.23,437.34,590.0,431.7162,431.7952,431.6669,431.7755,590.0
2024-05-15 14:05:00,437.36,437.59,437.36,437.44,500.0,431.7952,432.0223,431.7952,431.8742,500.0
2024-05-15 14:10:00,437.55,437.56,437.55,437.56,250.0,431.9828,431.9927,431.9828,431.9927,250.0
2024-05-15 14:15:00,437.42,437.42,436.84,437.14,1481.0,431.8545,431.8545,431.2818,431.578,1481.0
2024-05-15 14:20:00,437.14,437.42,437.11,437.33,800.0,431.578,431.8545,431.5484,431.7656,800.0
2024-05-15 14:25:00,437.61,437.61,437.44,437.44,1975.0,432.042,432.042,431.8742,431.8742,1975.0
2024-05-15 14:30:00,437.65,437.65,437.44,437.46,1592.0,432.0815,432.0815,431.8742,431.8939,1592.0
2024-05-15 14:35:00,437.39,437.39,437.08,437.08,407.0,431.8248,431.8248,431.5188,431.5188,407.0
2024-05-15 14:40:00,437.2,437.27,436.94,436.94,1705.0,431.6372,431.7064,431.3806,431.3806,1705.0
2024-05-15 14:45:00,437.18,437.18,437.01,437.09,458.0,431.6175,431.6175,431.4497,431.5286,458.0
2024-05-15 14:50:00,437.19,437.2,437.19,437.2,211.0,431.6274,431.6372,431.6274,431.6372,211.0
2024-05-15 14:55:00,437.18,437.35,437.18,437.35,875.0,431.6175,431.7853,431.6175,431.7853,875.0
2024-05-15 15:00:00,437.38,437.41,437.24,437.25,1107.0,431.815,431.8446,431.6767,431.6866,1107.0
2024-05-15 15:05:00,437.24,437.24,437.03,437.19,1153.0,431.6767,431.6767,431.4694,431.6274,1153.0
2024-05-15 15:10:00,437.47,437.57,437.47,437.53,604.0,431.9038,432.0025,431.9038,431.9631,604.0
2024-05-15 15:15:00,437.46,437.46,437.37,437.44,700.0,431.8939,431.8939,431.8051,431.8742,700.0
2024-05-15 15:20:00,437.56,437.95,437.56,437.88,2000.0,431.9927,432.3777,431.9927,432.3086,2000.0
2024-05-15 15:25:00,437.88,437.94,437.79,437.92,1724.0,432.3086,432.3678,432.2197,432.3481,1724.0
2024-05-15 15:30:00,437.92,437.97,437.77,437.86,2346.0,432.3481,432.3975,432.2,432.2889,2346.0
2024-05-15 15:35:00,437.83,438.14,437.73,438.14,1300.0,432.2592,432.5653,432.1605,432.5653,1300.0
2024-05-15 15:40:00,438.23,438.71,438.17,438.51,774.0,432.6541,433.128,432.5949,432.9306,774.0
2024-05-15 15:45:00,438.5,439.07,438.4,439.06,4050.0,432.9207,433.4835,432.822,433.4736,4050.0
2024-05-15 15:50:00,438.99,439.23,438.34,439.2,8704.0,433.4045,433.6414,432.7627,433.6118,8704.0
2024-05-15 15:55:00,439.06,439.99,438.8,439.27,29173.0,433.4736,434.3918,433.2169,433.6809,29173.0
2024-05-16 09:30:00,440.0,442.09,440.0,440.14,3988.0,434.4016,436.465,434.4016,434.5398,3988.0
2024-05-16 09:35:00,441.58,441.58,438.7,438.71,660.0,435.9615,435.9615,433.1182,433.128,660.0
2024-05-16 09:40:00,438.71,438.71,437.74,438.34,2103.0,433.128,433.128,432.1704,432.7627,2103.0
2024-05-16 09:45:00,437.9,439.77,437.89,439.67,793.0,432.3283,434.1745,432.3185,434.0758,793.0
2024-05-16 09:50:00,439.45,439.51,438.7,438.7,546.0,433.8586,433.9179,433.1182,433.1182,546.0
2024-05-16 09:55:00,438.78,439.99,438.77,439.94,1287.0,433.1971,434.3918,433.1873,434.3424,1287.0
2024-05-16 10:00:00,439.33,440.0,439.32,439.43,1013.0,433.7401,434.4016,433.7303,433.8389,1013.0
2024-05-16 10:05:00,440.01,440.01,439.46,439.47,200.0,434.4115,434.4115,433.8685,433.8784,200.0
2024-05-16 10:10:00,439.61,440.14,439.6,440.14,2262.0,434.0166,434.5398,434.0067,434.5398,2262.0
2024-05-16 10:15:00,440.19,440.2,439.71,439.72,326.0,434.5892,434.5991,434.1153,434.1252,326.0
2024-05-16 10:20:00,440.3,440.3,439.63,439.99,800.0,434.6978,434.6978,434.0363,434.3918,800.0
2024-05-16 10:25:00,440.43,440.43,439.61,440.11,1695.0,434.8262,434.8262,434.0166,434.5102,1695.0
2024-05-16 10:30:00,440.37,440.77,440.07,440.13,1236.0,434.7669,435.1618,434.4707,434.53,1236.0
2024-05-16 10:35:00,440.15,440.15,439.56,439.56,1304.0,434.5497,434.5497,433.9672,433.9672,1304.0
2024-05-16 10:40:00,439.56,439.81,439.26,439.78,5452.0,433.9672,434.214,433.671,434.1844,5452.0
2024-05-16 10:45:00,440.06,440.61,439.65,440.42,1251.0,434.4609,435.0039,434.0561,434.8163,1251.0
2024-05-16 10:50:00,440.34,440.7,440.34,440.7,349.0,434.7373,435.0927,434.7373,435.0927,349.0
2024-05-16 10:55:00,440.88,441.28,440.88,441.02,2138.0,435.2704,435.6653,435.2704,435.4086,2138.0
2024-05-16 11:00:00,441.28,441.37,441.08,441.08,544.0,435.6653,435.7542,435.4679,435.4679,544.0
2024-05-16 11:05:00,441.39,441.43,440.96,441.09,1260.0,435.7739,435.8134,435.3494,435.4778,1260.0
2024-05-16 11:10:00,441.44,441.5,440.99,440.99,800.0,435.8233,435.8825,435.379,435.379,800.0
2024-05-16 11:15:00,441.63,441.65,441.01,441.01,987.0,436.0109,436.0306,435.3988,435.3988,987.0
2024-05-16 11:20:00,441.3,441.3,441.08,441.3,980.0,435.6851,435.6851,435.4679,435.6851,980.0
2024-05-16 11:25:00,441.33,441.33,441.1,441.1,874.0,435.7147,435.7147,435.4876,435.4876,874.0
2024-05-16 11:30:00,441.13,441.13,440.57,440.57,745.0,435.5172,435.5172,434.9644,434.9644,745.0
2024-05-16 11:35:00,440.43,440.45,440.3,440.3,701.0,434.8262,434.8459,434.6978,434.6978,701.0
2024-05-16 11:40:00,440.21,440.21,440.02,440.02,1094.0,434.609,434.609,434.4214,434.4214,1094.0
2024-05-16 11:45:00,440.01,440.09,439.54,440.09,1307.0,434.4115,434.4905,433.9475,434.4905,1307.0
2024-05-16 11:50:00,440.31,440.5,440.19,440.5,728.0,434.7077,434.8953,434.5892,434.8953,728.0
2024-05-16 11:55:00,440.4,440.4,440.15,440.15,3068.0,434.7965,434.7965,434.5497,434.5497,3068.0
2024-05-16 12:00:00,440.15,440.15,440.15,440.15,1502.0,434.5497,434.5497,434.5497,434.5497,1502.0
2024-05-16 12:05:00,439.41,439.72,439.4,439.72,204.0,433.8191,434.1252,433.8093,434.1252,204.0
2024-05-16 12:10:00,439.72,439.72,439.72,439.72,0.0,434.1252,434.1252,434.1252,434.1252,0.0
2024-05-16 12:15:00,439.72,439.72,439.72,439.72,0.0,434.1252,434.1252,434.1252,434.1252,0.0
2024-05-16 12:20:00,439.94,439.94,439.88,439.89,2100.0,434.3424,434.3424,434.2832,434.293,2100.0
2024-05-16 12:25:00,439.89,439.89,439.89,439.89,200.0,434.293,434.293,434.293,434.293,200.0
2024-05-16 12:30:00,439.66,439.66,439.14,439.14,629.0,434.0659,434.0659,433.5526,433.5526,629.0
2024-05-16 12:35:00,439.27,439.27,439.11,439.11,224.0,433.6809,433.6809,433.5229,433.5229,224.0
2024-05-16 12:40:00,439.08,439.08,438.95,438.95,368.0,433.4933,433.4933,433.365,433.365,368.0
2024-05-16 12:45:00,438.79,439.15,438.79,439.15,744.0,433.207,433.5624,433.207,433.5624,744.0
2024-05-16 12:50:00,439.15,439.15,439.15,439.15,0.0,433.5624,433.5624,433.5624,433.5624,0.0
2024-05-16 12:55:00,438.92,438.92,438.7,438.7,400.0,433.3354,433.3354,433.1182,433.1182,400.0
2024-05-16 13:00:00,438.67,438.67,438.1,438.11,200.0,433.0885,433.0885,432.5258,432.5357,200.0
2024-05-16 13:05:00,438.09,438.09,438.07,438.08,200.0,432.5159,432.5159,432.4962,432.5061,200.0
2024-05-16 13:10:00,438.08,438.08,438.08,438.08,0.0,432.5061,432.5061,432.5061,432.5061,0.0
2024-05-16 13:15:00,438.43,438.43,438.43,438.43,100.0,432.8516,432.8516,432.8516,432.8516,100.0
2024-05-16 13:20:00,438.34,438.34,437.62,437.63,1211.0,432.7627,432.7627,432.0519,432.0618,1211.0
2024-05-16 13:25:00,437.83,438.07,437.78,437.79,865.0,432.2592,432.4962,432.2099,432.2197,865.0
2024-05-16 13:30:00,437.64,437.83,437.59,437.83,506.0,432.0717,432.2592,432.0223,432.2592,506.0
2024-05-16 13:35:00,437.67,437.67,437.4,437.4,502.0,432.1013,432.1013,431.8347,431.8347,502.0
2024-05-16 13:40:00,437.35,437.35,437.35,437.35,100.0,431.7853,431.7853,431.7853,431.7853,100.0
2024-05-16 13:45:00,437.32,437.5,437.2,437.33,850.0,431.7557,431.9334,431.6372,431.7656,850.0
2024-05-16 13:50:00,437.41,437.5,437.21,437.48,728.0,431.8446,431.9334,431.6471,431.9137,728.0
2024-05-16 13:55:00,437.48,437.64,437.47,437.64,300.0,431.9137,432.0717,431.9038,432.0717,300.0
2024-05-16 14:00:00,437.83,438.08,437.65,437.72,1567.0,432.2592,432.5061,432.0815,432.1506,1567.0
2024-05-16 14:05:00,438.12,438.12,437.56,437.56,1719.0,432.5455,432.5455,431.9927,431.9927,1719.0
2024-05-16 14:10:00,437.56,437.6,437.26,437.26,599.0,431.9927,432.0322,431.6965,431.6965,599.0
2024-05-16 14:15:00,437.27,437.27,437.14,437.15,200.0,431.7064,431.7064,431.578,431.5879,200.0
2024-05-16 14:20:00,437.41,437.66,437.41,437.5,1643.0,431.8446,432.0914,431.8446,431.9334,1643.0
2024-05-16 14:25:00,437.5,437.5,437.42,437.42,522.0,431.9334,431.9334,431.8545,431.8545,522.0
2024-05-16 14:30:00,437.43,437.9,437.43,437.84,1289.0,431.8643,432.3283,431.8643,432.2691,1289.0
2024-05-16 14:35:00,437.49,437.78,437.48,437.78,728.0,431.9236,432.2099,431.9137,432.2099,728.0
2024-05-16 14:40:00,437.67,438.12,437.67,438.12,1900.0,432.1013,432.5455,432.1013,432.5455,1900.0
2024-05-16 14:45:00,438.17,438.17,437.82,438.0,1800.0,432.5949,432.5949,432.2494,432.4271,1800.0
2024-05-16 14:50:00,438.17,438.17,438.05,438.08,1753.0,432.5949,432.5949,432.4764,432.5061,1753.0
2024-05-16 14:55:00,438.28,438.65,438.21,438.62,500.0,432.7035,433.0688,432.6344,433.0392,500.0
2024-05-16 15:00:00,438.85,438.86,438.67,438.85,2645.0,433.2663,433.2761,433.0885,433.2663,2645.0
2024-05-16 15:05:00,438.84,438.85,438.83,438.84,600.0,433.2564,433.2663,433.2465,433.2564,600.0
2024-05-16 15:10:00,439.03,439.05,438.92,439.05,990.0,433.444,433.4637,433.3354,433.4637,990.0
2024-05-16 15:15:00,439.57,439.57,438.98,439.03,600.0,433.9771,433.9771,433.3946,433.444,600.0
2024-05-16 15:20:00,438.82,438.85,438.64,438.64,520.0,433.2366,433.2663,433.0589,433.0589,520.0
2024-05-16 15:25:00,438.4,438.4,438.3,438.31,527.0,432.822,432.822,432.7233,432.7331,527.0
2024-05-16 15:30:00,438.11,438.15,437.66,438.14,692.0,432.5357,432.5752,432.0914,432.5653,692.0
2024-05-16 15:35:00,438.42,438.42,437.77,437.77,848.0,432.8417,432.8417,432.2,432.2,848.0
2024-05-16 15:40:00,437.58,437.92,437.53,437.86,900.0,432.0124,432.3481,431.9631,432.2889,900.0
2024-05-16 15:45:00,437.71,437.9,437.47,437.76,1386.0,432.1408,432.3283,431.9038,432.1901,1386.0
2024-05-16 15:50:00,437.71,438.04,437.46,437.72,4142.0,432.1408,432.4666,431.8939,432.1506,4142.0
2024-05-16 15:55:00,437.6,437.6,435.92,436.1,26432.0,432.0322,432.0322,430.3735,430.5512,26432.0
2024-05-17 09:30:00,438.42,438.42,437.31,438.0,15513.0,432.8417,432.8417,431.7458,432.4271,15513.0
2024-05-17 09:35:00,438.0,438.0,438.0,438.0,0.0,432.4271,432.4271,432.4271,432.4271,0.0
2024-05-17 09:40:00,439.6,439.6,439.16,439.16,900.0,434.0067,434.0067,433.5723,433.5723,900.0
2024-05-17 09:45:00,438.85,438.85,438.54,438.54,300.0,433.2663,433.2663,432.9602,432.9602,300.0
2024-05-17 09:50:00,438.71,438.91,438.71,438.91,300.0,433.128,433.3255,433.128,433.3255,300.0
2024-05-17 09:55:00,439.18,439.18,436.82,436.82,1500.0,433.5921,433.5921,431.2621,431.2621,1500.0
2024-05-17 10:00:00,437.06,437.92,436.77,437.39,2003.0,431.499,432.3481,431.2127,431.8248,2003.0
2024-05-17 10:05:00,438.68,438.68,438.48,438.66,600.0,433.0984,433.0984,432.901,433.0787,600.0
2024-05-17 10:10:00,438.28,438.59,438.13,438.22,700.0,432.7035,433.0096,432.5554,432.6443,700.0
2024-05-17 10:15:00,438.22,438.22,438.22,438.22,0.0,432.6443,432.6443,432.6443,432.6443,0.0
2024-05-17 10:20:00,438.3,438.71,437.47,437.64,11673.0,432.7233,433.128,431.9038,432.0717,11673.0
2024-05-17 10:25:00,437.75,437.87,437.45,437.59,2861.0,432.1803,432.2987,431.8841,432.0223,2861.0
2024-05-17 10:30:00,437.46,437.46,437.22,437.22,332.0,431.8939,431.8939,431.657,431.657,332.0
2024-05-17 10:35:00,437.25,437.57,436.65,436.66,3575.0,431.6866,432.0025,431.0942,431.1041,3575.0
2024-05-17 10:40:00,436.68,436.68,436.23,436.67,800.0,431.1239,431.1239,430.6796,431.114,800.0
2024-05-17 10:45:00,436.54,436.54,436.54,436.54,100.0,430.9856,430.9856,430.9856,430.9856,100.0
2024-05-17 10:50:00,436.31,436.76,436.31,436.68,400.0,430.7586,431.2028,430.7586,431.1239,400.0
2024-05-17 10:55:00,436.34,436.65,436.34,436.59,800.0,430.7882,431.0942,430.7882,431.035,800.0
2024-05-17 11:00:00,436.6,436.61,436.12,436.12,747.0,431.0449,431.0548,430.571,430.571,747.0
2024-05-17 11:05:00,436.26,436.26,436.08,436.08,500.0,430.7092,430.7092,430.5315,430.5315,500.0
2024-05-17 11:10:00,436.38,436.46,436.37,436.46,267.0,430.8277,430.9067,430.8178,430.9067,267.0
2024-05-17 11:15:00,436.41,436.86,436.4,436.86,2700.0,430.8573,431.3016,430.8474,431.3016,2700.0
2024-05-17 11:20:00,436.66,436.66,436.66,436.66,283.0,431.1041,431.1041,431.1041,431.1041,283.0
2024-05-17 11:25:00,436.66,436.66,436.66,436.66,0.0,431.1041,431.1041,431.1041,431.1041,0.0
2024-05-17 11:30:00,436.81,436.81,435.66,435.66,2542.0,431.2522,431.2522,430.1168,430.1168,2542.0
2024-05-17 11:35:00,436.05,436.05,435.66,435.66,500.0,430.5019,430.5019,430.1168,430.1168,500.0
2024-05-17 11:40:00,435.86,435.86,435.85,435.86,200.0,430.3143,430.3143,430.3044,430.3143,200.0
2024-05-17 11:45:00,435.87,435.87,435.87,435.87,100.0,430.3242,430.3242,430.3242,430.3242,100.0
2024-05-17 11:50:00,435.85,436.08,435.59,435.74,2300.0,430.3044,430.5315,430.0477,430.1958,2300.0
2024-05-17 11:55:00,435.77,435.77,435.62,435.72,510.0,430.2254,430.2254,430.0774,430.1761,510.0
2024-05-17 12:00:00,435.76,435.94,435.66,435.75,2174.0,430.2156,430.3933,430.1168,430.2057,2174.0
2024-05-17 12:05:00,435.79,435.79,435.69,435.69,600.0,430.2452,430.2452,430.1465,430.1465,600.0
2024-05-17 12:10:00,435.84,435.84,435.84,435.84,200.0,430.2946,430.2946,430.2946,430.2946,200.0
2024-05-17 12:15:00,435.9,435.9,435.9,435.9,100.0,430.3538,430.3538,430.3538,430.3538,100.0
2024-05-17 12:20:00,435.95,435.95,435.71,435.71,610.0,430.4032,430.4032,430.1662,430.1662,610.0
2024-05-17 12:25:00,435.64,435.88,435.62,435.71,1400.0,430.0971,430.334,430.0774,430.1662,1400.0
2024-05-17 12:30:00,435.82,435.82,435.47,435.54,3106.0,430.2748,430.2748,429.9293,429.9984,3106.0
2024-05-17 12:35:00,435.52,435.97,435.46,435.78,6143.0,429.9786,430.4229,429.9194,430.2353,6143.0
2024-05-17 12:40:00,435.93,436.38,435.78,436.38,4615.0,430.3834,430.8277,430.2353,430.8277,4615.0
2024-05-17 12:45:00,436.2,436.34,436.17,436.19,500.0,430.65,430.7882,430.6204,430.6401,500.0
2024-05-17 12:50:00,436.29,436.29,436.01,436.08,636.0,430.7388,430.7388,430.4624,430.5315,636.0
2024-05-17 12:55:00,436.08,436.08,435.97,435.98,500.0,430.5315,430.5315,430.4229,430.4328,500.0
2024-05-17 13:00:00,435.88,435.97,435.72,435.72,1635.0,430.334,430.4229,430.1761,430.1761,1635.0
2024-05-17 13:05:00,435.65,435.92,435.58,435.92,700.0,430.107,430.3735,430.0379,430.3735,700.0
2024-05-17 13:10:00,435.91,435.91,435.61,435.76,2215.0,430.3637,430.3637,430.0675,430.2156,2215.0
2024-05-17 13:15:00,435.64,435.67,435.43,435.55,1132.0,430.0971,430.1267,429.8898,430.0082,1132.0
2024-05-17 13:20:00,435.55,435.74,435.44,435.74,1000.0,430.0082,430.1958,429.8996,430.1958,1000.0
2024-05-17 13:25:00,435.81,435.94,435.79,435.8,1200.0,430.2649,430.3933,430.2452,430.2551,1200.0
2024-05-17 13:30:00,435.67,436.12,435.67,436.08,1206.0,430.1267,430.571,430.1267,430.5315,1206.0
2024-05-17 13:35:00,436.16,436.31,436.16,436.16,1440.0,430.6105,430.7586,430.6105,430.6105,1440.0
2024-05-17 13:40:00,436.1,436.1,435.99,435.99,200.0,430.5512,430.5512,430.4426,430.4426,200.0
2024-05-17 13:45:00,435.99,436.02,435.99,436.02,229.0,430.4426,430.4723,430.4426,430.4723,229.0
2024-05-17 13:50:00,435.98,435.98,435.6,435.6,2450.0,430.4328,430.4328,430.0576,430.0576,2450.0
2024-05-17 13:55:00,435.59,436.14,435.59,436.09,3252.0,430.0477,430.5907,430.0477,430.5414,3252.0
2024-05-17 14:00:00,436.01,436.08,435.98,436.08,600.0,430.4624,430.5315,430.4328,430.5315,600.0
2024-05-17 14:05:00,436.23,436.31,436.17,436.3,3410.0,430.6796,430.7586,430.6204,430.7487,3410.0
2024-05-17 14:10:00,436.39,436.39,435.99,435.99,1070.0,430.8376,430.8376,430.4426,430.4426,1070.0
2024-05-17 14:15:00,435.91,436.24,435.9,436.02,1983.0,430.3637,430.6895,430.3538,430.4723,1983.0
2024-05-17 14:20:00,435.86,435.9,435.7,435.89,847.0,430.3143,430.3538,430.1563,430.3439,847.0
2024-05-17 14:25:00,435.98,436.13,435.96,436.13,3759.0,430.4328,430.5809,430.413,430.5809,3759.0
2024-05-17 14:30:00,436.21,436.29,436.09,436.09,1523.0,430.6598,430.7388,430.5414,430.5414,1523.0
2024-05-17 14:35:00,436.13,436.18,435.8,436.0,4437.0,430.5809,430.6302,430.2551,430.4525,4437.0
2024-05-17 14:40:00,436.08,436.45,436.07,436.32,2364.0,430.5315,430.8968,430.5216,430.7684,2364.0
2024-05-17 14:45:00,436.34,436.34,436.01,436.06,2211.0,430.7882,430.7882,430.4624,430.5118,2211.0
2024-05-17 14:50:00,435.99,436.09,435.86,436.09,2762.0,430.4426,430.5414,430.3143,430.5414,2762.0
2024-05-17 14:55:00,436.11,436.26,436.02,436.02,1274.0,430.5611,430.7092,430.4723,430.4723,1274.0
2024-05-17 15:00:00,436.02,436.18,436.01,436.17,900.0,430.4723,430.6302,430.4624,430.6204,900.0
2024-05-17 15:05:00,436.05,436.44,436.05,436.44,1430.0,430.5019,430.8869,430.5019,430.8869,1430.0
2024-05-17 15:10:00,436.56,436.63,436.4,436.42,2600.0,431.0054,431.0745,430.8474,430.8672,2600.0
2024-05-17 15:15:00,436.53,436.8,436.53,436.64,1800.0,430.9758,431.2423,430.9758,431.0844,1800.0
2024-05-17 15:20:00,436.73,436.73,435.98,435.98,2273.0,431.1732,431.1732,430.4328,430.4328,2273.0
2024-05-17 15:25:00,435.98,436.05,435.85,436.05,892.0,430.4328,430.5019,430.3044,430.5019,892.0
2024-05-17 15:30:00,436.15,436.15,436.01,436.1,700.0,430.6006,430.6006,430.4624,430.5512,700.0
2024-05-17 15:35:00,436.13,436.13,435.35,435.41,3247.0,430.5809,430.5809,429.8108,429.87,3247.0
2024-05-17 15:40:00,435.57,435.57,435.09,435.29,2765.0,430.028,430.028,429.5541,429.7516,2765.0
2024-05-17 15:45:00,435.01,435.22,434.91,434.96,6554.0,429.4751,429.6824,429.3764,429.4258,6554.0
2024-05-17 15:50:00,434.8,435.9,434.65,435.42,14781.0,429.2678,430.3538,429.1197,429.8799,14781.0
2024-05-17 15:55:00,435.55,435.72,433.78,434.12,97875.0,430.0082,430.1761,428.2608,428.5964,97875.0
2024-05-20 09:30:00,433.24,433.98,433.24,433.98,3293.0,427.7276,428.4582,427.7276,428.4582,3293.0
2024-05-20 09:35:00,434.33,434.34,433.67,433.68,207.0,428.8038,428.8136,428.1522,428.162,207.0
2024-05-20 09:40:00,433.67,434.66,433.5,433.5,2452.0,428.1522,429.1296,427.9843,427.9843,2452.0
2024-05-20 09:45:00,433.5,434.89,432.92,434.89,4078.0,427.9843,429.3566,427.4117,429.3566,4078.0
2024-05-20 09:50:00,434.3,434.34,433.39,433.67,2252.0,428.7741,428.8136,427.8757,428.1522,2252.0
2024-05-20 09:55:00,433.75,433.75,433.39,433.68,1938.0,428.2311,428.2311,427.8757,428.162,1938.0
2024-05-20 10:00:00,433.09,433.43,432.87,432.87,1757.0,427.5795,427.9152,427.3623,427.3623,1757.0
2024-05-20 10:05:00,433.1,433.7,433.1,433.56,700.0,427.5894,428.1818,427.5894,428.0436,700.0
2024-05-20 10:10:00,434.25,434.55,434.2,434.45,673.0,428.7248,429.021,428.6754,428.9222,673.0
2024-05-20 10:15:00,434.74,434.74,434.12,434.28,3426.0,429.2085,429.2085,428.5964,428.7544,3426.0
2024-05-20 10:20:00,434.45,434.7,434.22,434.61,818.0,428.9222,429.1691,428.6952,429.0802,818.0
2024-05-20 10:25:00,434.56,434.84,434.41,434.41,979.0,429.0308,429.3073,428.8827,428.8827,979.0
2024-05-20 10:30:00,434.85,435.03,434.65,434.86,901.0,429.3172,429.4949,429.1197,429.327,901.0
2024-05-20 10:35:00,434.54,434.84,434.39,434.4,328.0,429.0111,429.3073,428.863,428.8729,328.0
2024-05-20 10:40:00,434.44,434.44,434.44,434.44,180.0,428.9124,428.9124,428.9124,428.9124,180.0
2024-05-20 10:45:00,434.97,435.34,434.97,435.34,800.0,429.4356,429.8009,429.4356,429.8009,800.0
2024-05-20 10:50:00,435.12,435.12,434.75,434.75,300.0,429.5837,429.5837,429.2184,429.2184,300.0
2024-05-20 10:55:00,434.79,434.8,434.79,434.79,172.0,429.2579,429.2678,429.2579,429.2579,172.0
2024-05-20 11:00:00,435.07,435.14,434.71,434.71,537.0,429.5344,429.6035,429.1789,429.1789,537.0
2024-05-20 11:05:00,434.97,435.14,434.97,435.13,400.0,429.4356,429.6035,429.4356,429.5936,400.0
2024-05-20 11:10:00,434.98,435.25,434.93,435.25,1258.0,429.4455,429.7121,429.3961,429.7121,1258.0
2024-05-20 11:15:00,435.25,435.8,435.25,435.8,500.0,429.7121,430.2551,429.7121,430.2551,500.0
2024-05-20 11:20:00,435.58,435.58,435.48,435.48,300.0,430.0379,430.0379,429.9391,429.9391,300.0
2024-05-20 11:25:00,435.69,435.96,435.61,435.64,1795.0,430.1465,430.413,430.0675,430.0971,1795.0
2024-05-20 11:30:00,435.57,435.63,435.39,435.63,1102.0,430.028,430.0872,429.8503,430.0872,1102.0
2024-05-20 11:35:00,435.42,435.59,435.35,435.42,3524.0,429.8799,430.0477,429.8108,429.8799,3524.0
2024-05-20 11:40:00,435.42,435.42,435.21,435.23,851.0,429.8799,429.8799,429.6726,429.6923,851.0
2024-05-20 11:45:00,435.07,435.44,435.05,435.11,819.0,429.5344,429.8996,429.5146,429.5738,819.0
2024-05-20 11:50:00,435.12,435.12,434.97,434.97,1000.0,429.5837,429.5837,429.4356,429.4356,1000.0
2024-05-20 11:55:00,435.25,435.25,435.21,435.21,400.0,429.7121,429.7121,429.6726,429.6726,400.0
2024-05-20 12:00:00,435.42,435.42,435.02,435.22,591.0,429.8799,429.8799,429.485,429.6824,591.0
2024-05-20 12:05:00,435.22,435.22,435.22,435.22,0.0,429.6824,429.6824,429.6824,429.6824,0.0
2024-05-20 12:10:00,435.05,435.05,434.66,434.89,2950.0,429.5146,429.5146,429.1296,429.3566,2950.0
2024-05-20 12:15:00,434.91,434.91,434.91,434.91,100.0,429.3764,429.3764,429.3764,429.3764,100.0
2024-05-20 12:20:00,434.91,434.91,434.91,434.91,0.0,429.3764,429.3764,429.3764,429.3764,0.0
2024-05-20 12:25:00,435.09,435.28,435.09,435.22,1210.0,429.5541,429.7417,429.5541,429.6824,1210.0
2024-05-20 12:30:00,435.02,435.08,435.02,435.08,2500.0,429.485,429.5442,429.485,429.5442,2500.0
2024-05-20 12:35:00,434.85,434.85,434.64,434.74,801.0,429.3172,429.3172,429.1098,429.2085,801.0
2024-05-20 12:40:00,434.88,434.88,434.51,434.51,800.0,429.3468,429.3468,428.9815,428.9815,800.0
2024-05-20 12:45:00,434.44,434.44,433.98,433.98,404.0,428.9124,428.9124,428.4582,428.4582,404.0
2024-05-20 12:50:00,434.07,434.07,433.8,433.8,800.0,428.5471,428.5471,428.2805,428.2805,800.0
2024-05-20 12:55:00,433.81,433.81,433.64,433.64,251.0,428.2904,428.2904,428.1225,428.1225,251.0
2024-05-20 13:00:00,433.6,433.6,433.19,433.19,5207.0,428.0831,428.0831,427.6783,427.6783,5207.0
2024-05-20 13:05:00,433.3,433.69,433.3,433.69,300.0,427.7869,428.1719,427.7869,428.1719,300.0
2024-05-20 13:10:00,433.69,433.9,433.69,433.78,1000.0,428.1719,428.3792,428.1719,428.2608,1000.0
2024-05-20 13:15:00,433.78,433.79,433.78,433.79,203.0,428.2608,428.2706,428.2608,428.2706,203.0
2024-05-20 13:20:00,433.62,433.76,433.47,433.48,1201.0,428.1028,428.241,427.9547,427.9646,1201.0
2024-05-20 13:25:00,433.21,433.21,433.14,433.14,300.0,427.698,427.698,427.6289,427.6289,300.0
2024-05-20 13:30:00,433.21,433.21,433.21,433.21,100.0,427.698,427.698,427.698,427.698,100.0
2024-05-20 13:35:00,433.43,433.69,433.43,433.69,504.0,427.9152,428.1719,427.9152,428.1719,504.0
2024-05-20 13:40:00,433.7,433.7,433.7,433.7,756.0,428.1818,428.1818,428.1818,428.1818,756.0
2024-05-20 13:45:00,433.52,433.83,433.52,433.78,1302.0,428.0041,428.3101,428.0041,428.2608,1302.0
2024-05-20 13:50:00,433.57,433.57,433.36,433.37,300.0,428.0534,428.0534,427.8461,427.856,300.0
2024-05-20 13:55:00,433.54,433.73,433.5,433.53,1419.0,428.0238,428.2114,427.9843,428.0139,1419.0
2024-05-20 14:00:00,433.58,433.58,432.92,432.92,1392.0,428.0633,428.0633,427.4117,427.4117,1392.0
2024-05-20 14:05:00,433.03,433.03,432.58,432.58,926.0,427.5203,427.5203,427.076,427.076,926.0
2024-05-20 14:10:00,432.51,432.82,432.51,432.79,784.0,427.0069,427.313,427.0069,427.2834,784.0
2024-05-20 14:15:00,432.35,432.55,432.35,432.36,456.0,426.849,427.0464,426.849,426.8588,456.0
2024-05-20 14:20:00,432.42,432.42,432.23,432.27,500.0,426.9181,426.9181,426.7305,426.77,500.0
2024-05-20 14:25:00,432.53,432.68,432.27,432.68,1784.0,427.0267,427.1748,426.77,427.1748,1784.0
2024-05-20 14:30:00,432.68,432.81,432.45,432.45,400.0,427.1748,427.3031,426.9477,426.9477,400.0
2024-05-20 14:35:00,432.88,432.88,432.47,432.7,437.0,427.3722,427.3722,426.9674,427.1945,437.0
2024-05-20 14:40:00,432.52,432.95,432.52,432.89,1255.0,427.0168,427.4413,427.0168,427.3821,1255.0
2024-05-20 14:45:00,432.72,432.72,432.38,432.5,1119.0,427.2143,427.2143,426.8786,426.9971,1119.0
2024-05-20 14:50:00,432.5,432.5,432.12,432.13,520.0,426.9971,426.9971,426.6219,426.6318,520.0
2024-05-20 14:55:00,432.4,432.4,432.04,432.04,692.0,426.8983,426.8983,426.5429,426.5429,692.0
2024-05-20 15:00:00,432.11,432.29,432.11,432.19,834.0,426.612,426.7897,426.612,426.691,834.0
2024-05-20 15:05:00,432.04,432.61,432.04,432.61,1613.0,426.5429,427.1057,426.5429,427.1057,1613.0
2024-05-20 15:10:00,432.74,432.82,432.7,432.78,1360.0,427.234,427.313,427.1945,427.2735,1360.0
2024-05-20 15:15:00,432.84,433.01,432.08,432.08,1121.0,427.3327,427.5006,426.5824,426.5824,1121.0
2024-05-20 15:20:00,431.95,432.2,431.81,432.2,1200.0,426.454,426.7009,426.3158,426.7009,1200.0
2024-05-20 15:25:00,432.36,432.36,432.21,432.21,200.0,426.8588,426.8588,426.7107,426.7107,200.0
2024-05-20 15:30:00,432.15,432.42,432.0,432.38,2938.0,426.6515,426.9181,426.5034,426.8786,2938.0
2024-05-20 15:35:00,432.42,433.24,432.24,433.18,1798.0,426.9181,427.7276,426.7404,427.6684,1798.0
2024-05-20 15:40:00,433.18,433.18,432.74,432.84,3907.0,427.6684,427.6684,427.234,427.3327,3907.0
2024-05-20 15:45:00,432.79,433.03,432.63,432.91,4480.0,427.2834,427.5203,427.1254,427.4018,4480.0
2024-05-20 15:50:00,432.7,433.27,432.7,433.27,3984.0,427.1945,427.7573,427.1945,427.7573,3984.0
2024-05-20 15:55:00,433.16,433.41,432.94,433.39,19586.0,427.6487,427.8955,427.4315,427.8757,19586.0
2024-05-21 09:30:00,433.39,437.35,433.39,436.09,9015.0,427.8757,431.7853,427.8757,430.5414,9015.0
2024-05-21 09:35:00,436.5,436.79,435.05,436.38,1700.0,430.9462,431.2325,429.5146,430.8277,1700.0
2024-05-21 09:40:00,436.35,436.35,434.17,434.17,920.0,430.7981,430.7981,428.6458,428.6458,920.0
2024-05-21 09:45:00,434.7,435.4,434.7,435.4,300.0,429.1691,429.8602,429.1691,429.8602,300.0
2024-05-21 09:50:00,434.98,435.38,434.19,434.23,1700.0,429.4455,429.8404,428.6655,428.705,1700.0
2024-05-21 09:55:00,434.17,434.17,433.21,433.21,1988.0,428.6458,428.6458,427.698,427.698,1988.0
2024-05-21 10:00:00,433.76,433.76,433.76,433.76,100.0,428.241,428.241,428.241,428.241,100.0
2024-05-21 10:05:00,434.76,435.37,434.33,434.33,548.0,429.2283,429.8305,428.8038,428.8038,548.0
2024-05-21 10:10:00,434.46,434.46,434.46,434.46,100.0,428.9321,428.9321,428.9321,428.9321,100.0
2024-05-21 10:15:00,434.72,435.04,434.66,434.78,2325.0,429.1888,429.5047,429.1296,429.248,2325.0
2024-05-21 10:20:00,434.81,435.06,434.67,434.68,1591.0,429.2777,429.5245,429.1394,429.1493,1591.0
2024-05-21 10:25:00,434.7,434.7,434.37,434.39,792.0,429.1691,429.1691,428.8433,428.863,792.0
2024-05-21 10:30:00,434.37,434.9,434.37,434.57,703.0,428.8433,429.3665,428.8433,429.0407,703.0
2024-05-21 10:35:00,434.91,435.08,434.66,434.75,806.0,429.3764,429.5442,429.1296,429.2184,806.0
2024-05-21 10:40:00,434.84,435.23,434.84,435.08,1435.0,429.3073,429.6923,429.3073,429.5442,1435.0
2024-05-21 10:45:00,435.0,435.4,435.0,435.4,730.0,429.4652,429.8602,429.4652,429.8602,730.0
2024-05-21 10:50:00,435.27,435.27,435.27,435.27,100.0,429.7318,429.7318,429.7318,429.7318,100.0
2024-05-21 10:55:00,435.2,435.2,434.97,435.03,1599.0,429.6627,429.6627,429.4356,429.4949,1599.0
2024-05-21 11:00:00,434.73,434.73,434.73,434.73,100.0,429.1987,429.1987,429.1987,429.1987,100.0
2024-05-21 11:05:00,434.21,434.83,434.21,434.46,1219.0,428.6853,429.2974,428.6853,428.9321,1219.0
2024-05-21 11:10:00,434.13,434.67,434.12,434.67,318.0,428.6063,429.1394,428.5964,429.1394,318.0
2024-05-21 11:15:00,434.81,434.83,434.81,434.83,510.0,429.2777,429.2974,429.2777,429.2974,510.0
2024-05-21 11:20:00,435.11,435.11,435.0,435.0,200.0,429.5738,429.5738,429.4652,429.4652,200.0
2024-05-21 11:25:00,434.93,435.01,434.82,434.82,300.0,429.3961,429.4751,429.2875,429.2875,300.0
2024-05-21 11:30:00,434.78,434.82,434.65,434.65,831.0,429.248,429.2875,429.1197,429.1197,831.0
2024-05-21 11:35:00,434.64,434.64,434.45,434.45,900.0,429.1098,429.1098,428.9222,428.9222,900.0
2024-05-21 11:40:00,434.26,434.41,434.26,434.4,461.0,428.7347,428.8827,428.7347,428.8729,461.0
2024-05-21 11:45:00,434.63,434.8,434.63,434.8,538.0,429.0999,429.2678,429.0999,429.2678,538.0
2024-05-21 11:50:00,434.8,434.8,434.8,434.8,0.0,429.2678,429.2678,429.2678,429.2678,0.0
2024-05-21 11:55:00,434.52,434.65,434.17,434.17,801.0,428.9913,429.1197,428.6458,428.6458,801.0
2024-05-21 12:00:00,434.04,434.04,433.85,433.94,1199.0,428.5175,428.5175,428.3299,428.4187,1199.0
2024-05-21 12:05:00,433.77,434.04,433.56,433.56,2007.0,428.2509,428.5175,428.0436,428.0436,2007.0
2024-05-21 12:10:00,433.72,433.72,433.69,433.69,200.0,428.2015,428.2015,428.1719,428.1719,200.0
2024-05-21 12:15:00,433.53,433.53,433.52,433.53,200.0,428.0139,428.0139,428.0041,428.0139,200.0
2024-05-21 12:20:00,433.37,433.52,433.31,433.31,750.0,427.856,428.0041,427.7967,427.7967,750.0
2024-05-21 12:25:00,433.18,433.18,433.17,433.17,500.0,427.6684,427.6684,427.6585,427.6585,500.0
2024-05-21 12:30:00,433.65,433.86,433.65,433.86,724.0,428.1324,428.3397,428.1324,428.3397,724.0
2024-05-21 12:35:00,433.95,433.96,433.95,433.95,1501.0,428.4286,428.4385,428.4286,428.4286,1501.0
2024-05-21 12:40:00,433.95,433.95,433.78,433.86,932.0,428.4286,428.4286,428.2608,428.3397,932.0
2024-05-21 12:45:00,433.69,434.12,433.69,434.11,1201.0,428.1719,428.5964,428.1719,428.5866,1201.0
2024-05-21 12:50:00,434.37,434.45,434.37,434.45,587.0,428.8433,428.9222,428.8433,428.9222,587.0
2024-05-21 12:55:00,434.17,434.17,434.1,434.11,675.0,428.6458,428.6458,428.5767,428.5866,675.0
2024-05-21 13:00:00,434.09,434.09,434.07,434.09,300.0,428.5668,428.5668,428.5471,428.5668,300.0
2024-05-21 13:05:00,434.11,434.11,433.82,433.82,410.0,428.5866,428.5866,428.3003,428.3003,410.0
2024-05-21 13:10:00,433.91,433.91,433.55,433.55,200.0,428.3891,428.3891,428.0337,428.0337,200.0
2024-05-21 13:15:00,433.64,433.64,433.63,433.64,120.0,428.1225,428.1225,428.1127,428.1225,120.0
2024-05-21 13:20:00,433.48,433.76,433.48,433.76,200.0,427.9646,428.241,427.9646,428.241,200.0
2024-05-21 13:25:00,433.8,433.91,433.8,433.91,309.0,428.2805,428.3891,428.2805,428.3891,309.0
2024-05-21 13:30:00,433.91,433.91,433.91,433.91,0.0,428.3891,428.3891,428.3891,428.3891,0.0
2024-05-21 13:35:00,434.18,434.19,434.18,434.19,200.0,428.6557,428.6655,428.6557,428.6655,200.0
2024-05-21 13:40:00,434.45,434.45,434.45,434.45,100.0,428.9222,428.9222,428.9222,428.9222,100.0
2024-05-21 13:45:00,434.36,434.7,434.36,434.69,2576.0,428.8334,429.1691,428.8334,429.1592,2576.0
2024-05-21 13:50:00,434.71,434.71,434.51,434.53,600.0,429.1789,429.1789,428.9815,429.0012,600.0
2024-05-21 13:55:00,434.62,434.62,434.42,434.5,473.0,429.0901,429.0901,428.8926,428.9716,473.0
2024-05-21 14:00:00,434.43,434.44,434.15,434.15,1269.0,428.9025,428.9124,428.6261,428.6261,1269.0
2024-05-21 14:05:00,434.44,434.45,434.11,434.11,712.0,428.9124,428.9222,428.5866,428.5866,712.0
2024-05-21 14:10:00,433.95,433.95,433.61,433.61,600.0,428.4286,428.4286,428.0929,428.0929,600.0
2024-05-21 14:15:00,433.66,433.72,433.01,433.17,4110.0,428.1423,428.2015,427.5006,427.6585,4110.0
2024-05-21 14:20:00,433.18,433.37,432.9,432.91,3109.0,427.6684,427.856,427.392,427.4018,3109.0
2024-05-21 14:25:00,433.16,433.32,432.89,432.98,3192.0,427.6487,427.8066,427.3821,427.4709,3192.0
2024-05-21 14:30:00,433.43,433.44,433.14,433.44,3400.0,427.9152,427.9251,427.6289,427.9251,3400.0
2024-05-21 14:35:00,433.41,433.44,433.22,433.44,490.0,427.8955,427.9251,427.7079,427.9251,490.0
2024-05-21 14:40:00,432.99,433.21,432.41,432.47,2237.0,427.4808,427.698,426.9082,426.9674,2237.0
2024-05-21 14:45:00,432.48,433.15,432.47,433.13,3434.0,426.9773,427.6388,426.9674,427.619,3434.0
2024-05-21 14:50:00,432.95,432.95,432.95,432.95,100.0,427.4413,427.4413,427.4413,427.4413,100.0
2024-05-21 14:55:00,432.96,432.96,432.9,432.91,834.0,427.4512,427.4512,427.392,427.4018,834.0
2024-05-21 15:00:00,432.87,433.24,432.64,433.06,1835.0,427.3623,427.7276,427.1353,427.5499,1835.0
2024-05-21 15:05:00,432.85,433.02,432.73,432.73,650.0,427.3426,427.5104,427.2241,427.2241,650.0
2024-05-21 15:10:00,432.83,433.58,432.83,433.44,2900.0,427.3229,428.0633,427.3229,427.9251,2900.0
2024-05-21 15:15:00,433.56,434.03,433.56,433.9,2159.0,428.0436,428.5076,428.0436,428.3792,2159.0
2024-05-21 15:20:00,433.82,433.82,433.47,433.55,936.0,428.3003,428.3003,427.9547,428.0337,936.0
2024-05-21 15:25:00,433.54,433.72,433.2,433.47,1300.0,428.0238,428.2015,427.6881,427.9547,1300.0
2024-05-21 15:30:00,433.61,433.9,433.57,433.85,1400.0,428.0929,428.3792,428.0534,428.3299,1400.0
2024-05-21 15:35:00,433.85,434.15,433.67,433.67,1200.0,428.3299,428.6261,428.1522,428.1522,1200.0
2024-05-21 15:40:00,433.7,433.77,433.16,433.16,2645.0,428.1818,428.2509,427.6487,427.6487,2645.0
2024-05-21 15:45:00,433.17,433.77,433.17,433.77,1623.0,427.6585,428.2509,427.6585,428.2509,1623.0
2024-05-21 15:50:00,434.31,434.59,433.82,433.93,6249.0,428.784,429.0605,428.3003,428.4089,6249.0
2024-05-21 15:55:00,434.03,434.43,433.98,434.4,8983.0,428.5076,428.9025,428.4582,428.8729,8983.0
2024-05-22 09:30:00,433.41,433.41,433.41,433.41,2762.0,427.8955,427.8955,427.8955,427.8955,2762.0
2024-05-22 09:35:00,433.56,433.56,433.56,433.56,220.0,428.0436,428.0436,428.0436,428.0436,220.0
2024-05-22 09:40:00,433.21,435.07,432.34,435.07,958.0,427.698,429.5344,426.8391,429.5344,958.0
2024-05-22 09:45:00,435.98,435.98,435.7,435.71,200.0,430.4328,430.4328,430.1563,430.1662,200.0
2024-05-22 09:50:00,435.82,436.4,435.5,436.4,2187.0,430.2748,430.8474,429.9589,430.8474,2187.0
2024-05-22 09:55:00,436.11,436.37,435.55,435.55,1423.0,430.5611,430.8178,430.0082,430.0082,1423.0
2024-05-22 10:00:00,436.11,436.61,435.81,436.61,1400.0,430.5611,431.0548,430.2649,431.0548,1400.0
2024-05-22 10:05:00,436.62,436.62,436.34,436.34,1155.0,431.0646,431.0646,430.7882,430.7882,1155.0
2024-05-22 10:10:00,436.55,436.78,435.96,435.97,1243.0,430.9955,431.2226,430.413,430.4229,1243.0
2024-05-22 10:15:00,436.36,436.4,436.07,436.39,543.0,430.8079,430.8474,430.5216,430.8376,543.0
2024-05-22 10:20:00,435.96,436.39,435.95,436.39,411.0,430.413,430.8376,430.4032,430.8376,411.0
2024-05-22 10:25:00,436.34,437.23,436.29,437.23,2055.0,430.7882,431.6669,430.7388,431.6669,2055.0
2024-05-22 10:30:00,436.93,436.93,436.9,436.9,200.0,431.3707,431.3707,431.3411,431.3411,200.0
2024-05-22 10:35:00,436.76,436.77,436.7,436.7,458.0,431.2028,431.2127,431.1436,431.1436,458.0
2024-05-22 10:40:00,436.54,436.57,436.46,436.57,527.0,430.9856,431.0153,430.9067,431.0153,527.0
2024-05-22 10:45:00,436.73,436.73,436.62,436.68,833.0,431.1732,431.1732,431.0646,431.1239,833.0
2024-05-22 10:50:00,436.82,436.97,436.82,436.89,851.0,431.2621,431.4102,431.2621,431.3312,851.0
2024-05-22 10:55:00,436.91,436.91,436.91,436.91,102.0,431.3509,431.3509,431.3509,431.3509,102.0
2024-05-22 11:00:00,436.76,436.87,436.75,436.75,600.0,431.2028,431.3114,431.193,431.193,600.0
2024-05-22 11:05:00,436.54,436.6,436.54,436.6,240.0,430.9856,431.0449,430.9856,431.0449,240.0
2024-05-22 11:10:00,436.71,436.71,436.69,436.69,300.0,431.1535,431.1535,431.1337,431.1337,300.0
2024-05-22 11:15:00,436.6,436.6,436.16,436.16,1146.0,431.0449,431.0449,430.6105,430.6105,1146.0
2024-05-22 11:20:00,436.14,436.54,436.13,436.29,3045.0,430.5907,430.9856,430.5809,430.7388,3045.0
2024-05-22 11:25:00,436.3,436.68,436.29,436.68,813.0,430.7487,431.1239,430.7388,431.1239,813.0
2024-05-22 11:30:00,436.69,436.7,436.2,436.2,890.0,431.1337,431.1436,430.65,430.65,890.0
2024-05-22 11:35:00,436.47,436.66,436.39,436.66,400.0,430.9165,431.1041,430.8376,431.1041,400.0
2024-05-22 11:40:00,436.58,436.61,436.57,436.61,452.0,431.0251,431.0548,431.0153,431.0548,452.0
2024-05-22 11:45:00,436.69,436.93,436.69,436.93,225.0,431.1337,431.3707,431.1337,431.3707,225.0
2024-05-22 11:50:00,436.83,436.9,436.23,436.49,1294.0,431.272,431.3411,430.6796,430.9363,1294.0
2024-05-22 11:55:00,436.33,436.71,436.24,436.31,3020.0,430.7783,431.1535,430.6895,430.7586,3020.0
2024-05-22 12:00:00,436.64,436.65,436.64,436.64,100.0,431.0844,431.0942,431.0844,431.0844,100.0
2024-05-22 12:05:00,436.71,437.06,436.7,437.06,319.0,431.1535,431.499,431.1436,431.499,319.0
2024-05-22 12:10:00,437.14,437.19,437.0,437.19,930.0,431.578,431.6274,431.4398,431.6274,930.0
2024-05-22 12:15:00,437.4,437.4,437.02,437.1,1516.0,431.8347,431.8347,431.4595,431.5385,1516.0
2024-05-22 12:20:00,437.0,437.0,436.99,437.0,117.0,431.4398,431.4398,431.4299,431.4398,117.0
2024-05-22 12:25:00,437.26,437.26,437.26,437.26,100.0,431.6965,431.6965,431.6965,431.6965,100.0
2024-05-22 12:30:00,437.38,437.83,437.38,437.83,300.0,431.815,432.2592,431.815,432.2592,300.0
2024-05-22 12:35:00,437.74,437.74,437.73,437.74,113.0,432.1704,432.1704,432.1605,432.1704,113.0
2024-05-22 12:40:00,437.73,437.73,437.73,437.73,100.0,432.1605,432.1605,432.1605,432.1605,100.0
2024-05-22 12:45:00,437.77,437.77,437.45,437.58,519.0,432.2,432.2,431.8841,432.0124,519.0
2024-05-22 12:50:00,437.46,437.46,437.01,437.02,1247.0,431.8939,431.8939,431.4497,431.4595,1247.0
2024-05-22 12:55:00,437.18,437.18,437.18,437.18,125.0,431.6175,431.6175,431.6175,431.6175,125.0
2024-05-22 13:00:00,437.1,437.1,437.1,437.1,200.0,431.5385,431.5385,431.5385,431.5385,200.0
2024-05-22 13:05:00,437.27,437.27,437.26,437.26,213.0,431.7064,431.7064,431.6965,431.6965,213.0
2024-05-22 13:10:00,437.22,437.22,437.21,437.22,1145.0,431.657,431.657,431.6471,431.657,1145.0
2024-05-22 13:15:00,437.52,437.58,437.52,437.58,213.0,431.9532,432.0124,431.9532,432.0124,213.0
2024-05-22 13:20:00,437.33,437.51,437.33,437.51,406.0,431.7656,431.9433,431.7656,431.9433,406.0
2024-05-22 13:25:00,437.44,437.44,437.03,437.11,917.0,431.8742,431.8742,431.4694,431.5484,917.0
2024-05-22 13:30:00,437.29,437.29,437.06,437.06,200.0,431.7261,431.7261,431.499,431.499,200.0
2024-05-22 13:35:00,437.51,437.51,436.66,437.29,1647.0,431.9433,431.9433,431.1041,431.7261,1647.0
2024-05-22 13:40:00,436.87,436.87,436.77,436.77,520.0,431.3114,431.3114,431.2127,431.2127,520.0
2024-05-22 13:45:00,437.2,437.2,437.02,437.09,1655.0,431.6372,431.6372,431.4595,431.5286,1655.0
2024-05-22 13:50:00,437.09,437.09,437.09,437.09,0.0,431.5286,431.5286,431.5286,431.5286,0.0
2024-05-22 13:55:00,437.15,437.15,437.15,437.15,200.0,431.5879,431.5879,431.5879,431.5879,200.0
2024-05-22 14:00:00,437.23,437.36,436.59,437.16,2921.0,431.6669,431.7952,431.035,431.5978,2921.0
2024-05-22 14:05:00,437.09,437.68,437.08,437.16,891.0,431.5286,432.1111,431.5188,431.5978,891.0
2024-05-22 14:10:00,437.12,437.12,436.9,436.9,710.0,431.5583,431.5583,431.3411,431.3411,710.0
2024-05-22 14:15:00,436.88,437.01,436.49,436.49,933.0,431.3213,431.4497,430.9363,430.9363,933.0
2024-05-22 14:20:00,436.65,436.65,436.19,436.22,1040.0,431.0942,431.0942,430.6401,430.6697,1040.0
2024-05-22 14:25:00,436.35,436.35,435.85,435.85,700.0,430.7981,430.7981,430.3044,430.3044,700.0
2024-05-22 14:30:00,435.87,435.98,435.47,435.66,1018.0,430.3242,430.4328,429.9293,430.1168,1018.0
2024-05-22 14:35:00,435.87,435.87,435.71,435.77,655.0,430.3242,430.3242,430.1662,430.2254,655.0
2024-05-22 14:40:00,435.72,435.8,435.72,435.8,211.0,430.1761,430.2551,430.1761,430.2551,211.0
2024-05-22 14:45:00,436.13,436.52,435.97,435.97,400.0,430.5809,430.9659,430.4229,430.4229,400.0
2024-05-22 14:50:00,435.98,435.98,435.67,435.81,1562.0,430.4328,430.4328,430.1267,430.2649,1562.0
2024-05-22 14:55:00,435.59,436.21,435.58,436.21,550.0,430.0477,430.6598,430.0379,430.6598,550.0
2024-05-22 15:00:00,436.22,436.22,435.9,435.9,690.0,430.6697,430.6697,430.3538,430.3538,690.0
2024-05-22 15:05:00,436.23,436.92,436.23,436.92,2282.0,430.6796,431.3608,430.6796,431.3608,2282.0
2024-05-22 15:10:00,436.86,436.94,436.44,436.44,1478.0,431.3016,431.3806,430.8869,430.8869,1478.0
2024-05-22 15:15:00,436.49,436.6,436.0,436.0,700.0,430.9363,431.0449,430.4525,430.4525,700.0
2024-05-22 15:20:00,436.71,436.78,436.6,436.74,1411.0,431.1535,431.2226,431.0449,431.1831,1411.0
2024-05-22 15:25:00,436.85,436.85,436.04,436.07,1038.0,431.2917,431.2917,430.492,430.5216,1038.0
2024-05-22 15:30:00,436.51,437.28,436.38,437.13,2282.0,430.956,431.7162,430.8277,431.5681,2282.0
2024-05-22 15:35:00,437.33,437.45,437.12,437.12,2079.0,431.7656,431.8841,431.5583,431.5583,2079.0
2024-05-22 15:40:00,437.05,437.05,436.44,436.61,2270.0,431.4892,431.4892,430.8869,431.0548,2270.0
2024-05-22 15:45:00,436.61,436.82,436.15,436.16,2912.0,431.0548,431.2621,430.6006,430.6105,2912.0
2024-05-22 15:50:00,436.16,437.02,435.95,436.87,10075.0,430.6105,431.4595,430.4032,431.3114,10075.0
2024-05-22 15:55:00,437.06,438.13,437.02,438.1,39414.0,431.499,432.5554,431.4595,432.5258,39414.0
2024-05-23 09:30:00,438.99,438.99,438.5,438.5,2856.0,433.4045,433.4045,432.9207,432.9207,2856.0
2024-05-23 09:35:00,437.56,437.57,434.42,435.5,600.0,431.9927,432.0025,428.8926,429.9589,600.0
2024-05-23 09:40:00,435.41,435.41,435.4,435.41,200.0,429.87,429.87,429.8602,429.87,200.0
2024-05-23 09:45:00,434.95,434.95,434.1,434.13,1143.0,429.4159,429.4159,428.5767,428.6063,1143.0
2024-05-23 09:50:00,434.0,434.0,433.13,433.18,600.0,428.478,428.478,427.619,427.6684,600.0
2024-05-23 09:55:00,433.0,433.74,431.96,433.74,1691.0,427.4907,428.2213,426.4639,428.2213,1691.0
2024-05-23 10:00:00,433.25,434.69,433.25,434.65,3328.0,427.7375,429.1592,427.7375,429.1197,3328.0
2024-05-23 10:05:00,435.56,435.75,435.47,435.58,600.0,430.0181,430.2057,429.9293,430.0379,600.0
2024-05-23 10:10:00,435.94,436.95,435.94,436.69,600.0,430.3933,431.3904,430.3933,431.1337,600.0
2024-05-23 10:15:00,436.97,436.97,436.35,436.51,2283.0,431.4102,431.4102,430.7981,430.956,2283.0
2024-05-23 10:20:00,436.5,436.5,436.07,436.1,700.0,430.9462,430.9462,430.5216,430.5512,700.0
2024-05-23 10:25:00,436.22,436.48,435.92,435.92,547.0,430.6697,430.9264,430.3735,430.3735,547.0
2024-05-23 10:30:00,436.34,436.34,436.04,436.04,200.0,430.7882,430.7882,430.492,430.492,200.0
2024-05-23 10:35:00,436.17,436.49,435.93,436.49,736.0,430.6204,430.9363,430.3834,430.9363,736.0
2024-05-23 10:40:00,436.25,436.25,436.25,436.25,305.0,430.6993,430.6993,430.6993,430.6993,305.0
2024-05-23 10:45:00,436.39,436.39,436.16,436.16,205.0,430.8376,430.8376,430.6105,430.6105,205.0
2024-05-23 10:50:00,436.2,436.22,436.07,436.07,829.0,430.65,430.6697,430.5216,430.5216,829.0
2024-05-23 10:55:00,436.01,436.01,435.68,435.89,856.0,430.4624,430.4624,430.1366,430.3439,856.0
2024-05-23 11:00:00,436.51,436.51,436.51,436.51,143.0,430.956,430.956,430.956,430.956,143.0
2024-05-23 11:05:00,436.73,437.22,436.72,437.22,443.0,431.1732,431.657,431.1634,431.657,443.0
2024-05-23 11:10:00,437.27,437.27,436.9,436.91,729.0,431.7064,431.7064,431.3411,431.3509,729.0
2024-05-23 11:15:00,437.14,437.81,436.93,437.65,665.0,431.578,432.2395,431.3707,432.0815,665.0
2024-05-23 11:20:00,438.12,438.12,438.01,438.02,336.0,432.5455,432.5455,432.4369,432.4468,336.0
2024-05-23 11:25:00,438.24,438.25,437.84,437.88,2326.0,432.664,432.6739,432.2691,432.3086,2326.0
2024-05-23 11:30:00,438.08,438.37,438.08,438.37,355.0,432.5061,432.7924,432.5061,432.7924,355.0
2024-05-23 11:35:00,438.07,438.43,438.07,438.27,827.0,432.4962,432.8516,432.4962,432.6936,827.0
2024-05-23 11:40:00,438.4,438.4,438.01,438.01,3243.0,432.822,432.822,432.4369,432.4369,3243.0
2024-05-23 11:45:00,437.94,437.94,437.7,437.71,972.0,432.3678,432.3678,432.1309,432.1408,972.0
2024-05-23 11:50:00,437.69,438.01,437.56,438.01,3938.0,432.121,432.4369,431.9927,432.4369,3938.0
2024-05-23 11:55:00,437.99,437.99,437.91,437.92,421.0,432.4172,432.4172,432.3382,432.3481,421.0
2024-05-23 12:00:00,437.99,437.99,437.98,437.99,118.0,432.4172,432.4172,432.4073,432.4172,118.0
2024-05-23 12:05:00,438.04,438.04,437.34,437.46,1222.0,432.4666,432.4666,431.7755,431.8939,1222.0
2024-05-23 12:10:00,437.4,437.4,437.39,437.39,200.0,431.8347,431.8347,431.8248,431.8248,200.0
2024-05-23 12:15:00,437.58,437.58,437.58,437.58,100.0,432.0124,432.0124,432.0124,432.0124,100.0
2024-05-23 12:20:00,437.81,438.26,437.81,438.24,2908.0,432.2395,432.6838,432.2395,432.664,2908.0
2024-05-23 12:25:00,438.06,438.23,437.98,437.98,981.0,432.4863,432.6541,432.4073,432.4073,981.0
2024-05-23 12:30:00,438.08,438.32,438.08,438.12,1382.0,432.5061,432.743,432.5061,432.5455,1382.0
2024-05-23 12:35:00,438.2,438.41,438.2,438.28,561.0,432.6245,432.8319,432.6245,432.7035,561.0
2024-05-23 12:40:00,438.25,438.35,438.12,438.12,2513.0,432.6739,432.7726,432.5455,432.5455,2513.0
2024-05-23 12:45:00,437.96,437.96,437.35,437.49,1003.0,432.3876,432.3876,431.7853,431.9236,1003.0
2024-05-23 12:50:00,437.22,437.22,437.15,437.15,400.0,431.657,431.657,431.5879,431.5879,400.0
2024-05-23 12:55:00,437.12,437.12,436.98,436.98,300.0,431.5583,431.5583,431.42,431.42,300.0
2024-05-23 13:00:00,437.17,437.3,437.1,437.1,411.0,431.6076,431.736,431.5385,431.5385,411.0
2024-05-23 13:05:00,437.19,437.33,437.15,437.15,1166.0,431.6274,431.7656,431.5879,431.5879,1166.0
2024-05-23 13:10:00,437.31,437.37,437.31,437.37,200.0,431.7458,431.8051,431.7458,431.8051,200.0
2024-05-23 13:15:00,437.37,437.54,437.16,437.51,1889.0,431.8051,431.9729,431.5978,431.9433,1889.0
2024-05-23 13:20:00,437.02,437.04,436.72,436.98,1918.0,431.4595,431.4793,431.1634,431.42,1918.0
2024-05-23 13:25:00,437.12,437.36,437.12,437.36,500.0,431.5583,431.7952,431.5583,431.7952,500.0
2024-05-23 13:30:00,437.06,437.07,437.05,437.05,598.0,431.499,431.5089,431.4892,431.4892,598.0
2024-05-23 13:35:00,436.71,436.71,435.92,435.92,730.0,431.1535,431.1535,430.3735,430.3735,730.0
2024-05-23 13:40:00,436.07,436.31,435.59,435.6,1031.0,430.5216,430.7586,430.0477,430.0576,1031.0
2024-05-23 13:45:00,435.29,435.29,435.29,435.29,148.0,429.7516,429.7516,429.7516,429.7516,148.0
2024-05-23 13:50:00,435.49,435.64,435.42,435.43,400.0,429.949,430.0971,429.8799,429.8898,400.0
2024-05-23 13:55:00,435.13,435.15,434.81,434.81,963.0,429.5936,429.6133,429.2777,429.2777,963.0
2024-05-23 14:00:00,434.69,434.69,434.69,434.69,138.0,429.1592,429.1592,429.1592,429.1592,138.0
2024-05-23 14:05:00,434.49,434.81,434.38,434.81,750.0,428.9617,429.2777,428.8531,429.2777,750.0
2024-05-23 14:10:00,435.05,435.05,434.87,434.88,725.0,429.5146,429.5146,429.3369,429.3468,725.0
2024-05-23 14:15:00,434.59,435.02,434.35,434.37,2569.0,429.0605,429.485,428.8235,428.8433,2569.0
2024-05-23 14:20:00,434.71,434.71,434.45,434.45,338.0,429.1789,429.1789,428.9222,428.9222,338.0
2024-05-23 14:25:00,434.42,434.57,434.17,434.18,3646.0,428.8926,429.0407,428.6458,428.6557,3646.0
2024-05-23 14:30:00,434.11,434.21,433.91,434.1,1533.0,428.5866,428.6853,428.3891,428.5767,1533.0
2024-05-23 14:35:00,434.25,434.87,434.25,434.87,755.0,428.7248,429.3369,428.7248,429.3369,755.0
2024-05-23 14:40:00,434.53,434.95,434.5,434.62,1283.0,429.0012,429.4159,428.9716,429.0901,1283.0
2024-05-23 14:45:00,434.36,434.44,434.36,434.44,300.0,428.8334,428.9124,428.8334,428.9124,300.0
2024-05-23 14:50:00,434.21,434.33,433.97,434.0,900.0,428.6853,428.8038,428.4483,428.478,900.0
2024-05-23 14:55:00,434.16,434.2,434.16,434.2,624.0,428.6359,428.6754,428.6359,428.6754,624.0
2024-05-23 15:00:00,434.44,434.6,434.44,434.52,1000.0,428.9124,429.0703,428.9124,428.9913,1000.0
2024-05-23 15:05:00,434.45,434.45,434.45,434.45,100.0,428.9222,428.9222,428.9222,428.9222,100.0
2024-05-23 15:10:00,434.85,434.89,434.81,434.89,571.0,429.3172,429.3566,429.2777,429.3566,571.0
2024-05-23 15:15:00,435.03,435.03,434.88,435.02,2100.0,429.4949,429.4949,429.3468,429.485,2100.0
2024-05-23 15:20:00,435.09,435.21,434.32,434.32,2067.0,429.5541,429.6726,428.7939,428.7939,2067.0
2024-05-23 15:25:00,434.47,434.47,434.15,434.15,300.0,428.942,428.942,428.6261,428.6261,300.0
2024-05-23 15:30:00,434.46,434.46,434.46,434.46,175.0,428.9321,428.9321,428.9321,428.9321,175.0
2024-05-23 15:35:00,434.33,434.43,434.3,434.43,480.0,428.8038,428.9025,428.7741,428.9025,480.0
2024-05-23 15:40:00,434.43,434.57,433.93,434.27,2010.0,428.9025,429.0407,428.4089,428.7445,2010.0
2024-05-23 15:45:00,434.19,434.22,434.04,434.22,945.0,428.6655,428.6952,428.5175,428.6952,945.0
2024-05-23 15:50:00,434.42,434.58,433.99,434.2,3719.0,428.8926,429.0506,428.4681,428.6754,3719.0
2024-05-23 15:55:00,434.14,434.29,433.69,434.16,14544.0,428.6162,428.7643,428.1719,428.6359,14544.0
2024-05-24 09:30:00,435.7,435.7,435.7,435.7,1999.0,430.1563,430.1563,430.1563,430.1563,1999.0
2024-05-24 09:35:00,435.7,435.7,435.7,435.7,0.0,430.1563,430.1563,430.1563,430.1563,0.0
2024-05-24 09:40:00,435.19,435.96,435.18,435.95,500.0,429.6528,430.413,429.643,430.4032,500.0
2024-05-24 09:45:00,436.26,436.26,435.65,436.17,4621.0,430.7092,430.7092,430.107,430.6204,4621.0
2024-05-24 09:50:00,435.83,436.17,435.71,436.17,1671.0,430.2847,430.6204,430.1662,430.6204,1671.0
2024-05-24 09:55:00,436.39,436.87,436.39,436.61,300.0,430.8376,431.3114,430.8376,431.0548,300.0
2024-05-24 10:00:00,437.18,437.18,437.17,437.18,157.0,431.6175,431.6175,431.6076,431.6175,157.0
2024-05-24 10:05:00,437.87,438.46,437.53,438.31,1733.0,432.2987,432.8812,431.9631,432.7331,1733.0
2024-05-24 10:10:00,437.78,438.43,437.77,438.43,2003.0,432.2099,432.8516,432.2,432.8516,2003.0
2024-05-24 10:15:00,438.45,438.45,437.89,437.89,236.0,432.8713,432.8713,432.3185,432.3185,236.0
2024-05-24 10:20:00,437.92,438.23,437.91,438.17,807.0,432.3481,432.6541,432.3382,432.5949,807.0
2024-05-24 10:25:00,438.14,438.14,437.94,438.0,939.0,432.5653,432.5653,432.3678,432.4271,939.0
2024-05-24 10:30:00,438.13,438.5,438.13,438.5,299.0,432.5554,432.9207,432.5554,432.9207,299.0
2024-05-24 10:35:00,438.46,438.46,438.15,438.15,539.0,432.8812,432.8812,432.5752,432.5752,539.0
2024-05-24 10:40:00,438.07,438.2,437.94,438.01,1025.0,432.4962,432.6245,432.3678,432.4369,1025.0
2024-05-24 10:45:00,437.92,437.92,437.92,437.92,100.0,432.3481,432.3481,432.3481,432.3481,100.0
2024-05-24 10:50:00,438.88,438.89,438.88,438.89,500.0,433.2959,433.3057,433.2959,433.3057,500.0
2024-05-24 10:55:00,438.99,438.99,438.97,438.99,400.0,433.4045,433.4045,433.3847,433.4045,400.0
2024-05-24 11:00:00,438.99,438.99,438.99,438.99,0.0,433.4045,433.4045,433.4045,433.4045,0.0
2024-05-24 11:05:00,439.69,439.69,439.69,439.69,100.0,434.0956,434.0956,434.0956,434.0956,100.0
2024-05-24 11:10:00,439.64,439.89,439.55,439.89,737.0,434.0462,434.293,433.9573,434.293,737.0
2024-05-24 11:15:00,439.47,439.48,439.47,439.47,155.0,433.8784,433.8882,433.8784,433.8784,155.0
2024-05-24 11:20:00,439.51,439.67,439.33,439.33,1158.0,433.9179,434.0758,433.7401,433.7401,1158.0
2024-05-24 11:25:00,439.04,439.32,439.04,439.32,307.0,433.4538,433.7303,433.4538,433.7303,307.0
2024-05-24 11:30:00,439.43,439.43,439.42,439.43,219.0,433.8389,433.8389,433.829,433.8389,219.0
2024-05-24 11:35:00,439.46,439.57,439.23,439.23,500.0,433.8685,433.9771,433.6414,433.6414,500.0
2024-05-24 11:40:00,439.01,439.01,439.0,439.01,141.0,433.4242,433.4242,433.4143,433.4242,141.0
2024-05-24 11:45:00,438.82,438.82,438.57,438.57,977.0,433.2366,433.2366,432.9898,432.9898,977.0
2024-05-24 11:50:00,438.59,438.59,438.59,438.59,100.0,433.0096,433.0096,433.0096,433.0096,100.0
2024-05-24 11:55:00,438.95,438.96,438.85,438.85,585.0,433.365,433.3749,433.2663,433.2663,585.0
2024-05-24 12:00:00,439.14,439.72,439.14,439.72,810.0,433.5526,434.1252,433.5526,434.1252,810.0
2024-05-24 12:05:00,439.67,439.67,439.43,439.43,403.0,434.0758,434.0758,433.8389,433.8389,403.0
2024-05-24 12:10:00,439.51,439.64,439.51,439.61,301.0,433.9179,434.0462,433.9179,434.0166,301.0
2024-05-24 12:15:00,439.43,439.62,439.43,439.43,535.0,433.8389,434.0265,433.8389,433.8389,535.0
2024-05-24 12:20:00,439.43,439.81,439.42,439.54,1128.0,433.8389,434.214,433.829,433.9475,1128.0
2024-05-24 12:25:00,439.54,439.59,439.36,439.54,2038.0,433.9475,433.9968,433.7698,433.9475,2038.0
2024-05-24 12:30:00,439.38,439.38,439.16,439.16,235.0,433.7895,433.7895,433.5723,433.5723,235.0
2024-05-24 12:35:00,439.24,439.32,439.04,439.04,600.0,433.6513,433.7303,433.4538,433.4538,600.0
2024-05-24 12:40:00,439.09,439.1,438.98,438.98,300.0,433.5032,433.5131,433.3946,433.3946,300.0
2024-05-24 12:45:00,438.97,439.22,438.88,439.22,1377.0,433.3847,433.6315,433.2959,433.6315,1377.0
2024-05-24 12:50:00,439.22,439.22,439.22,439.22,0.0,433.6315,433.6315,433.6315,433.6315,0.0
2024-05-24 12:55:00,439.07,439.07,438.98,438.99,214.0,433.4835,433.4835,433.3946,433.4045,214.0
2024-05-24 13:00:00,439.2,439.21,439.04,439.04,800.0,433.6118,433.6217,433.4538,433.4538,800.0
2024-05-24 13:05:00,439.04,439.04,439.04,439.04,0.0,433.4538,433.4538,433.4538,433.4538,0.0
2024-05-24 13:10:00,439.04,439.04,439.04,439.04,0.0,433.4538,433.4538,433.4538,433.4538,0.0
2024-05-24 13:15:00,439.04,439.04,439.04,439.04,0.0,433.4538,433.4538,433.4538,433.4538,0.0
2024-05-24 13:20:00,439.06,439.06,439.05,439.06,110.0,433.4736,433.4736,433.4637,433.4736,110.0
2024-05-24 13:25:00,439.19,439.23,439.19,439.23,752.0,433.6019,433.6414,433.6019,433.6414,752.0
2024-05-24 13:30:00,438.98,438.98,438.6,438.6,1164.0,433.3946,433.3946,433.0194,433.0194,1164.0
2024-05-24 13:35:00,438.54,438.55,438.54,438.54,228.0,432.9602,432.9701,432.9602,432.9602,228.0
2024-05-24 13:40:00,438.54,438.54,438.54,438.54,0.0,432.9602,432.9602,432.9602,432.9602,0.0
2024-05-24 13:45:00,438.54,438.6,438.37,438.44,1824.0,432.9602,433.0194,432.7924,432.8615,1824.0
2024-05-24 13:50:00,438.36,438.6,438.29,438.49,3571.0,432.7825,433.0194,432.7134,432.9108,3571.0
2024-05-24 13:55:00,438.29,438.89,438.29,438.89,1011.0,432.7134,433.3057,432.7134,433.3057,1011.0
2024-05-24 14:00:00,438.74,439.02,438.74,439.02,500.0,433.1577,433.4341,433.1577,433.4341,500.0
2024-05-24 14:05:00,438.91,438.91,438.91,438.91,500.0,433.3255,433.3255,433.3255,433.3255,500.0
2024-05-24 14:10:00,439.06,439.11,439.03,439.03,300.0,433.4736,433.5229,433.444,433.444,300.0
2024-05-24 14:15:00,439.27,439.48,439.27,439.3,2744.0,433.6809,433.8882,433.6809,433.7105,2744.0
2024-05-24 14:20:00,439.3,439.32,439.02,439.02,564.0,433.7105,433.7303,433.4341,433.4341,564.0
2024-05-24 14:25:00,439.39,439.45,439.3,439.3,2295.0,433.7994,433.8586,433.7105,433.7105,2295.0
2024-05-24 14:30:00,439.41,440.0,439.4,439.73,5318.0,433.8191,434.4016,433.8093,434.1351,5318.0
2024-05-24 14:35:00,439.98,440.0,439.98,440.0,2472.0,434.3819,434.4016,434.3819,434.4016,2472.0
2024-05-24 14:40:00,440.42,440.54,440.41,440.48,1253.0,434.8163,434.9348,434.8064,434.8755,1253.0
2024-05-24 14:45:00,440.43,440.43,440.43,440.43,600.0,434.8262,434.8262,434.8262,434.8262,600.0
2024-05-24 14:50:00,440.65,440.65,440.5,440.5,500.0,435.0434,435.0434,434.8953,434.8953,500.0
2024-05-24 14:55:00,440.28,440.28,439.81,440.0,443.0,434.6781,434.6781,434.214,434.4016,443.0
2024-05-24 15:00:00,439.82,440.01,439.56,439.73,2549.0,434.2239,434.4115,433.9672,434.1351,2549.0
2024-05-24 15:05:00,439.73,439.73,439.73,439.73,0.0,434.1351,434.1351,434.1351,434.1351,0.0
2024-05-24 15:10:00,439.48,439.8,439.48,439.8,541.0,433.8882,434.2042,433.8882,434.2042,541.0
2024-05-24 15:15:00,439.82,440.02,439.82,440.02,269.0,434.2239,434.4214,434.2239,434.4214,269.0
2024-05-24 15:20:00,439.96,440.09,439.86,440.04,818.0,434.3621,434.4905,434.2634,434.4411,818.0
2024-05-24 15:25:00,440.06,440.06,440.05,440.06,100.0,434.4609,434.4609,434.451,434.4609,100.0
2024-05-24 15:30:00,440.16,440.52,440.16,440.49,1021.0,434.5596,434.915,434.5596,434.8854,1021.0
2024-05-24 15:35:00,440.46,440.89,440.45,440.63,1409.0,434.8558,435.2803,434.8459,435.0236,1409.0
2024-05-24 15:40:00,440.53,440.69,439.77,439.77,2938.0,434.9249,435.0828,434.1745,434.1745,2938.0
2024-05-24 15:45:00,439.88,440.1,439.46,439.46,1722.0,434.2832,434.5004,433.8685,433.8685,1722.0
2024-05-24 15:50:00,439.3,439.76,439.3,439.71,4274.0,433.7105,434.1647,433.7105,434.1153,4274.0
2024-05-24 15:55:00,439.62,440.98,439.61,440.97,13698.0,434.0265,435.3692,434.0166,435.3593,13698.0
2024-05-28 09:30:00,440.56,442.79,439.0,439.0,4133.0,434.9545,437.1561,433.4143,433.4143,4133.0
2024-05-28 09:35:00,439.05,440.85,439.05,439.11,650.0,433.4637,435.2408,433.4637,433.5229,650.0
2024-05-28 09:40:00,439.76,439.76,439.76,439.76,100.0,434.1647,434.1647,434.1647,434.1647,100.0
2024-05-28 09:45:00,439.15,439.54,438.81,438.96,1712.0,433.5624,433.9475,433.2268,433.3749,1712.0
2024-05-28 09:50:00,438.36,438.36,438.22,438.28,483.0,432.7825,432.7825,432.6443,432.7035,483.0
2024-05-28 09:55:00,437.75,438.5,437.74,438.49,1655.0,432.1803,432.9207,432.1704,432.9108,1655.0
2024-05-28 10:00:00,438.05,438.05,437.72,437.72,666.0,432.4764,432.4764,432.1506,432.1506,666.0
2024-05-28 10:05:00,438.04,438.04,437.36,437.69,646.0,432.4666,432.4666,431.7952,432.121,646.0
2024-05-28 10:10:00,437.02,437.03,437.02,437.03,484.0,431.4595,431.4694,431.4595,431.4694,484.0
2024-05-28 10:15:00,436.97,437.6,436.86,437.6,618.0,431.4102,432.0322,431.3016,432.0322,618.0
2024-05-28 10:20:00,438.08,438.32,437.62,438.11,1253.0,432.5061,432.743,432.0519,432.5357,1253.0
2024-05-28 10:25:00,438.28,438.31,437.8,437.86,1779.0,432.7035,432.7331,432.2296,432.2889,1779.0
2024-05-28 10:30:00,438.16,438.16,437.61,437.61,2583.0,432.585,432.585,432.042,432.042,2583.0
2024-05-28 10:35:00,437.63,437.95,437.63,437.87,522.0,432.0618,432.3777,432.0618,432.2987,522.0
2024-05-28 10:40:00,437.87,437.87,437.87,437.87,0.0,432.2987,432.2987,432.2987,432.2987,0.0
2024-05-28 10:45:00,438.18,438.25,438.05,438.09,885.0,432.6048,432.6739,432.4764,432.5159,885.0
2024-05-28 10:50:00,437.95,437.95,437.73,437.74,1141.0,432.3777,432.3777,432.1605,432.1704,1141.0
2024-05-28 10:55:00,437.43,437.43,437.4,437.4,400.0,431.8643,431.8643,431.8347,431.8347,400.0
2024-05-28 11:00:00,437.09,437.16,437.02,437.02,517.0,431.5286,431.5978,431.4595,431.4595,517.0
2024-05-28 11:05:00,437.12,437.37,437.09,437.37,700.0,431.5583,431.8051,431.5286,431.8051,700.0
2024-05-28 11:10:00,437.55,438.01,437.19,438.0,819.0,431.9828,432.4369,431.6274,432.4271,819.0
2024-05-28 11:15:00,437.85,437.85,437.31,437.31,1304.0,432.279,432.279,431.7458,431.7458,1304.0
2024-05-28 11:20:00,437.56,437.96,437.56,437.96,1647.0,431.9927,432.3876,431.9927,432.3876,1647.0
2024-05-28 11:25:00,437.88,437.99,437.62,437.69,1785.0,432.3086,432.4172,432.0519,432.121,1785.0
2024-05-28 11:30:00,437.56,437.56,437.32,437.38,992.0,431.9927,431.9927,431.7557,431.815,992.0
2024-05-28 11:35:00,437.23,437.23,437.09,437.09,572.0,431.6669,431.6669,431.5286,431.5286,572.0
2024-05-28 11:40:00,437.16,437.4,437.16,437.4,630.0,431.5978,431.8347,431.5978,431.8347,630.0
2024-05-28 11:45:00,437.34,437.36,437.34,437.36,200.0,431.7755,431.7952,431.7755,431.7952,200.0
2024-05-28 11:50:00,437.37,437.49,437.24,437.24,1363.0,431.8051,431.9236,431.6767,431.6767,1363.0
2024-05-28 11:55:00,437.14,437.19,436.95,436.95,486.0,431.578,431.6274,431.3904,431.3904,486.0
2024-05-28 12:00:00,437.02,437.02,436.51,436.61,501.0,431.4595,431.4595,430.956,431.0548,501.0
2024-05-28 12:05:00,436.27,436.27,436.27,436.27,100.0,430.7191,430.7191,430.7191,430.7191,100.0
2024-05-28 12:10:00,436.43,436.61,436.24,436.61,1137.0,430.877,431.0548,430.6895,431.0548,1137.0
2024-05-28 12:15:00,436.64,436.91,436.64,436.91,1235.0,431.0844,431.3509,431.0844,431.3509,1235.0
2024-05-28 12:20:00,436.81,437.11,436.69,437.11,1126.0,431.2522,431.5484,431.1337,431.5484,1126.0
2024-05-28 12:25:00,437.01,437.12,437.01,437.12,308.0,431.4497,431.5583,431.4497,431.5583,308.0
2024-05-28 12:30:00,437.22,437.29,436.94,437.2,1393.0,431.657,431.7261,431.3806,431.6372,1393.0
2024-05-28 12:35:00,437.3,437.54,437.3,437.54,600.0,431.736,431.9729,431.736,431.9729,600.0
2024-05-28 12:40:00,437.62,437.68,437.62,437.68,325.0,432.0519,432.1111,432.0519,432.1111,325.0
2024-05-28 12:45:00,437.82,437.82,437.39,437.39,1738.0,432.2494,432.2494,431.8248,431.8248,1738.0
2024-05-28 12:50:00,437.39,437.39,437.39,437.39,0.0,431.8248,431.8248,431.8248,431.8248,0.0
2024-05-28 12:55:00,436.95,437.2,436.87,436.93,1313.0,431.3904,431.6372,431.3114,431.3707,1313.0
2024-05-28 13:00:00,436.96,436.96,436.4,436.44,573.0,431.4003,431.4003,430.8474,430.8869,573.0
2024-05-28 13:05:00,436.66,437.16,436.49,437.12,1709.0,431.1041,431.5978,430.9363,431.5583,1709.0
2024-05-28 13:10:00,437.29,437.29,437.28,437.29,100.0,431.7261,431.7261,431.7162,431.7261,100.0
2024-05-28 13:15:00,437.28,437.28,437.22,437.23,200.0,431.7162,431.7162,431.657,431.6669,200.0
2024-05-28 13:20:00,437.05,437.25,437.0,437.0,1051.0,431.4892,431.6866,431.4398,431.4398,1051.0
2024-05-28 13:25:00,437.0,437.0,437.0,437.0,0.0,431.4398,431.4398,431.4398,431.4398,0.0
2024-05-28 13:30:00,437.04,437.04,436.83,436.84,610.0,431.4793,431.4793,431.272,431.2818,610.0
2024-05-28 13:35:00,436.94,436.94,436.6,436.74,1613.0,431.3806,431.3806,431.0449,431.1831,1613.0
2024-05-28 13:40:00,436.61,436.61,436.36,436.36,301.0,431.0548,431.0548,430.8079,430.8079,301.0
2024-05-28 13:45:00,436.05,436.12,435.82,436.12,1684.0,430.5019,430.571,430.2748,430.571,1684.0
2024-05-28 13:50:00,435.85,435.98,435.65,435.98,980.0,430.3044,430.4328,430.107,430.4328,980.0
2024-05-28 13:55:00,435.79,436.19,435.46,436.06,5800.0,430.2452,430.6401,429.9194,430.5118,5800.0
2024-05-28 14:00:00,435.9,436.02,435.6,436.01,1424.0,430.3538,430.4723,430.0576,430.4624,1424.0
2024-05-28 14:05:00,436.01,436.03,436.01,436.03,400.0,430.4624,430.4821,430.4624,430.4821,400.0
2024-05-28 14:10:00,436.05,436.24,435.87,436.23,2558.0,430.5019,430.6895,430.3242,430.6796,2558.0
2024-05-28 14:15:00,435.97,436.05,435.97,436.04,850.0,430.4229,430.5019,430.4229,430.492,850.0
2024-05-28 14:20:00,435.92,436.17,435.62,435.62,1139.0,430.3735,430.6204,430.0774,430.0774,1139.0
2024-05-28 14:25:00,435.41,435.58,435.21,435.29,1092.0,429.87,430.0379,429.6726,429.7516,1092.0
2024-05-28 14:30:00,434.91,435.25,434.88,434.96,1763.0,429.3764,429.7121,429.3468,429.4258,1763.0
2024-05-28 14:35:00,434.86,434.93,434.71,434.73,839.0,429.327,429.3961,429.1789,429.1987,839.0
2024-05-28 14:40:00,435.0,435.28,434.75,434.75,2376.0,429.4652,429.7417,429.2184,429.2184,2376.0
2024-05-28 14:45:00,434.7,434.73,434.51,434.73,820.0,429.1691,429.1987,428.9815,429.1987,820.0
2024-05-28 14:50:00,434.81,434.81,434.81,434.81,200.0,429.2777,429.2777,429.2777,429.2777,200.0
2024-05-28 14:55:00,434.95,435.16,434.93,435.05,1157.0,429.4159,429.6232,429.3961,429.5146,1157.0
2024-05-28 15:00:00,435.27,435.33,435.21,435.29,700.0,429.7318,429.791,429.6726,429.7516,700.0
2024-05-28 15:05:00,435.37,435.37,435.0,435.06,841.0,429.8305,429.8305,429.4652,429.5245,841.0
2024-05-28 15:10:00,435.15,435.15,435.11,435.15,300.0,429.6133,429.6133,429.5738,429.6133,300.0
2024-05-28 15:15:00,435.05,435.2,434.91,435.2,1334.0,429.5146,429.6627,429.3764,429.6627,1334.0
2024-05-28 15:20:00,435.31,435.34,435.07,435.21,1395.0,429.7713,429.8009,429.5344,429.6726,1395.0
2024-05-28 15:25:00,435.23,435.43,434.95,434.95,1802.0,429.6923,429.8898,429.4159,429.4159,1802.0
2024-05-28 15:30:00,435.14,435.4,435.06,435.31,1384.0,429.6035,429.8602,429.5245,429.7713,1384.0
2024-05-28 15:35:00,435.34,435.42,435.19,435.24,1310.0,429.8009,429.8799,429.6528,429.7022,1310.0
2024-05-28 15:40:00,435.21,435.36,435.15,435.23,922.0,429.6726,429.8207,429.6133,429.6923,922.0
2024-05-28 15:45:00,435.31,435.9,435.29,435.67,3058.0,429.7713,430.3538,429.7516,430.1267,3058.0
2024-05-28 15:50:00,435.72,435.98,435.46,435.47,4343.0,430.1761,430.4328,429.9194,429.9293,4343.0
2024-05-28 15:55:00,435.52,435.53,434.54,434.92,22551.0,429.9786,429.9885,429.0111,429.3863,22551.0
2024-05-29 09:30:00,431.71,432.02,429.85,432.02,2992.0,426.2171,426.5232,424.3808,426.5232,2992.0
2024-05-29 09:35:00,431.62,431.62,430.08,430.08,1645.0,426.1282,426.1282,424.6078,424.6078,1645.0
2024-05-29 09:40:00,431.68,431.68,430.61,431.33,475.0,426.1875,426.1875,425.1311,425.8419,475.0
2024-05-29 09:45:00,430.73,430.73,429.66,430.01,1147.0,425.2496,425.2496,424.1932,424.5387,1147.0
2024-05-29 09:50:00,430.06,430.06,429.46,429.54,700.0,424.5881,424.5881,423.9957,424.0747,700.0
2024-05-29 09:55:00,429.38,429.72,429.37,429.53,944.0,423.9167,424.2524,423.9069,424.0648,944.0
2024-05-29 10:00:00,429.69,429.97,429.13,429.13,3941.0,424.2228,424.4992,423.6699,423.6699,3941.0
2024-05-29 10:05:00,429.5,430.0,429.5,429.52,2289.0,424.0352,424.5289,424.0352,424.055,2289.0
2024-05-29 10:10:00,429.78,430.15,429.75,430.15,1105.0,424.3117,424.677,424.282,424.677,1105.0
2024-05-29 10:15:00,430.49,431.47,430.49,431.47,600.0,425.0126,425.9802,425.0126,425.9802,600.0
2024-05-29 10:20:00,431.23,431.23,429.36,429.79,3253.0,425.7432,425.7432,423.897,424.3215,3253.0
2024-05-29 10:25:00,429.37,429.6,429.17,429.6,1033.0,423.9069,424.1339,423.7094,424.1339,1033.0
2024-05-29 10:30:00,429.33,429.33,428.44,428.69,1271.0,423.8674,423.8674,422.9887,423.2355,1271.0
2024-05-29 10:35:00,428.7,429.01,428.51,428.51,1521.0,423.2454,423.5515,423.0578,423.0578,1521.0
2024-05-29 10:40:00,428.65,428.65,427.94,428.07,4153.0,423.196,423.196,422.4951,422.6234,4153.0
2024-05-29 10:45:00,427.92,428.07,427.84,428.07,650.0,422.4753,422.6234,422.3963,422.6234,650.0
2024-05-29 10:50:00,427.85,427.85,427.47,427.48,300.0,422.4062,422.4062,422.0311,422.0409,300.0
2024-05-29 10:55:00,427.02,427.05,426.73,426.73,2409.0,421.5868,421.6164,421.3005,421.3005,2409.0
2024-05-29 11:00:00,426.89,426.89,426.47,426.86,1232.0,421.4584,421.4584,421.0438,421.4288,1232.0
2024-05-29 11:05:00,427.23,427.87,426.98,427.67,1850.0,421.7941,422.426,421.5473,422.2285,1850.0
2024-05-29 11:10:00,427.37,427.93,427.04,427.04,2259.0,421.9323,422.4852,421.6065,421.6065,2259.0
2024-05-29 11:15:00,426.99,426.99,426.64,426.64,1611.0,421.5572,421.5572,421.2116,421.2116,1611.0
2024-05-29 11:20:00,426.49,426.89,426.46,426.79,2128.0,421.0635,421.4584,421.0339,421.3597,2128.0
2024-05-29 11:25:00,426.79,426.79,426.79,426.79,0.0,421.3597,421.3597,421.3597,421.3597,0.0
2024-05-29 11:30:00,426.83,426.83,426.58,426.58,729.0,421.3992,421.3992,421.1524,421.1524,729.0
2024-05-29 11:35:00,426.72,426.73,426.72,426.73,200.0,421.2906,421.3005,421.2906,421.3005,200.0
2024-05-29 11:40:00,426.72,426.84,426.68,426.84,438.0,421.2906,421.4091,421.2511,421.4091,438.0
2024-05-29 11:45:00,426.84,426.84,426.84,426.84,0.0,421.4091,421.4091,421.4091,421.4091,0.0
2024-05-29 11:50:00,426.84,426.84,426.84,426.84,0.0,421.4091,421.4091,421.4091,421.4091,0.0
2024-05-29 11:55:00,427.44,427.45,427.11,427.11,1339.0,422.0014,422.0113,421.6756,421.6756,1339.0
2024-05-29 12:00:00,427.21,427.21,426.6,426.6,315.0,421.7744,421.7744,421.1721,421.1721,315.0
2024-05-29 12:05:00,426.74,426.75,426.42,426.42,700.0,421.3103,421.3202,420.9944,420.9944,700.0
2024-05-29 12:10:00,426.61,427.08,426.6,426.75,1062.0,421.182,421.646,421.1721,421.3202,1062.0
2024-05-29 12:15:00,426.59,426.59,426.49,426.49,712.0,421.1622,421.1622,421.0635,421.0635,712.0
2024-05-29 12:20:00,426.76,426.9,426.76,426.9,501.0,421.3301,421.4683,421.3301,421.4683,501.0
2024-05-29 12:25:00,427.08,427.12,427.07,427.12,1065.0,421.646,421.6855,421.6361,421.6855,1065.0
2024-05-29 12:30:00,427.23,427.24,427.1,427.1,961.0,421.7941,421.804,421.6658,421.6658,961.0
2024-05-29 12:35:00,427.07,427.07,426.79,426.79,825.0,421.6361,421.6361,421.3597,421.3597,825.0
2024-05-29 12:40:00,427.05,427.05,426.76,426.76,800.0,421.6164,421.6164,421.3301,421.3301,800.0
2024-05-29 12:45:00,426.76,426.76,426.76,426.76,0.0,421.3301,421.3301,421.3301,421.3301,0.0
2024-05-29 12:50:00,426.97,426.98,426.78,426.83,934.0,421.5374,421.5473,421.3498,421.3992,934.0
2024-05-29 12:55:00,426.84,426.84,426.83,426.84,100.0,421.4091,421.4091,421.3992,421.4091,100.0
2024-05-29 13:00:00,427.0,427.0,426.51,426.66,1593.0,421.567,421.567,421.0833,421.2314,1593.0
2024-05-29 13:05:00,427.0,427.0,426.99,427.0,100.0,421.567,421.567,421.5572,421.567,100.0
2024-05-29 13:10:00,426.94,426.94,426.85,426.85,200.0,421.5078,421.5078,421.4189,421.4189,200.0
2024-05-29 13:15:00,426.7,426.7,426.33,426.33,514.0,421.2708,421.2708,420.9056,420.9056,514.0
2024-05-29 13:20:00,426.51,427.37,426.51,427.03,2083.0,421.0833,421.9323,421.0833,421.5966,2083.0
2024-05-29 13:25:00,427.38,427.38,427.38,427.38,100.0,421.9422,421.9422,421.9422,421.9422,100.0
2024-05-29 13:30:00,427.52,427.52,427.06,427.06,1226.0,422.0804,422.0804,421.6263,421.6263,1226.0
2024-05-29 13:35:00,427.06,427.06,427.06,427.06,0.0,421.6263,421.6263,421.6263,421.6263,0.0
2024-05-29 13:40:00,427.28,427.28,427.28,427.28,119.0,421.8435,421.8435,421.8435,421.8435,119.0
2024-05-29 13:45:00,427.03,427.03,426.75,427.03,600.0,421.5966,421.5966,421.3202,421.5966,600.0
2024-05-29 13:50:00,427.1,427.54,427.1,427.54,1000.0,421.6658,422.1002,421.6658,422.1002,1000.0
2024-05-29 13:55:00,427.56,427.73,427.52,427.52,400.0,422.1199,422.2877,422.0804,422.0804,400.0
2024-05-29 14:00:00,427.51,427.65,427.26,427.26,922.0,422.0705,422.2088,421.8237,421.8237,922.0
2024-05-29 14:05:00,426.9,427.24,426.9,427.24,711.0,421.4683,421.804,421.4683,421.804,711.0
2024-05-29 14:10:00,427.41,427.41,427.04,427.05,327.0,421.9718,421.9718,421.6065,421.6164,327.0
2024-05-29 14:15:00,427.04,427.04,427.01,427.01,428.0,421.6065,421.6065,421.5769,421.5769,428.0
2024-05-29 14:20:00,426.87,427.04,426.87,426.89,399.0,421.4387,421.6065,421.4387,421.4584,399.0
2024-05-29 14:25:00,427.08,427.08,426.93,427.04,400.0,421.646,421.646,421.4979,421.6065,400.0
2024-05-29 14:30:00,427.2,427.22,427.03,427.06,1080.0,421.7645,421.7842,421.5966,421.6263,1080.0
2024-05-29 14:35:00,427.29,427.29,427.24,427.25,400.0,421.8533,421.8533,421.804,421.8138,400.0
2024-05-29 14:40:00,427.44,427.44,427.44,427.44,200.0,422.0014,422.0014,422.0014,422.0014,200.0
2024-05-29 14:45:00,427.36,427.36,426.91,426.91,918.0,421.9224,421.9224,421.4782,421.4782,918.0
2024-05-29 14:50:00,427.2,427.2,426.95,426.95,698.0,421.7645,421.7645,421.5177,421.5177,698.0
2024-05-29 14:55:00,426.99,427.31,426.92,426.92,3025.0,421.5572,421.8731,421.488,421.488,3025.0
2024-05-29 15:00:00,427.14,427.31,426.92,427.31,500.0,421.7052,421.8731,421.488,421.8731,500.0
2024-05-29 15:05:00,427.36,427.53,427.2,427.53,1734.0,421.9224,422.0903,421.7645,422.0903,1734.0
2024-05-29 15:10:00,427.33,427.81,427.15,427.74,1138.0,421.8928,422.3667,421.7151,422.2976,1138.0
2024-05-29 15:15:00,427.78,427.98,427.78,427.97,967.0,422.3371,422.5346,422.3371,422.5247,967.0
2024-05-29 15:20:00,428.04,428.05,427.89,427.89,617.0,422.5938,422.6037,422.4457,422.4457,617.0
2024-05-29 15:25:00,427.79,428.13,427.79,428.05,1309.0,422.347,422.6827,422.347,422.6037,1309.0
2024-05-29 15:30:00,427.65,427.65,427.54,427.64,300.0,422.2088,422.2088,422.1002,422.1989,300.0
2024-05-29 15:35:00,427.83,428.01,427.83,427.91,901.0,422.3865,422.5642,422.3865,422.4655,901.0
2024-05-29 15:40:00,427.84,427.84,427.62,427.63,942.0,422.3963,422.3963,422.1791,422.189,942.0
2024-05-29 15:45:00,427.41,427.77,427.35,427.61,2400.0,421.9718,422.3272,421.9126,422.1693,2400.0
2024-05-29 15:50:00,427.52,427.85,427.47,427.85,2907.0,422.0804,422.4062,422.0311,422.4062,2907.0
2024-05-29 15:55:00,427.75,428.17,427.34,427.98,16265.0,422.3075,422.7221,421.9027,422.5346,16265.0
2024-05-30 09:30:00,428.64,428.65,428.48,428.65,3732.0,423.1862,423.196,423.0282,423.196,3732.0
2024-05-30 09:35:00,428.14,429.05,428.14,429.05,200.0,422.6925,423.5909,422.6925,423.5909,200.0
2024-05-30 09:40:00,428.91,428.93,428.9,428.93,300.0,423.4527,423.4725,423.4429,423.4725,300.0
2024-05-30 09:45:00,429.1,429.1,429.1,429.1,200.0,423.6403,423.6403,423.6403,423.6403,200.0
2024-05-30 09:50:00,428.99,429.59,428.99,429.1,600.0,423.5317,424.1241,423.5317,423.6403,600.0
2024-05-30 09:55:00,428.77,428.77,428.64,428.64,300.0,423.3145,423.3145,423.1862,423.1862,300.0
2024-05-30 10:00:00,429.02,429.02,428.41,428.81,1707.0,423.5613,423.5613,422.9591,423.354,1707.0
2024-05-30 10:05:00,429.03,429.03,428.46,428.46,400.0,423.5712,423.5712,423.0085,423.0085,400.0
2024-05-30 10:10:00,428.41,428.41,427.01,427.05,1550.0,422.9591,422.9591,421.5769,421.6164,1550.0
2024-05-30 10:15:00,426.56,427.5,426.56,427.26,500.0,421.1326,422.0607,421.1326,421.8237,500.0
2024-05-30 10:20:00,427.36,427.67,427.36,427.51,688.0,421.9224,422.2285,421.9224,422.0705,688.0
2024-05-30 10:25:00,427.51,427.51,427.42,427.42,589.0,422.0705,422.0705,421.9817,421.9817,589.0
2024-05-30 10:30:00,427.58,428.18,427.58,428.18,534.0,422.1397,422.732,422.1397,422.732,534.0
2024-05-30 10:35:00,428.19,428.19,427.73,427.73,753.0,422.7419,422.7419,422.2877,422.2877,753.0
2024-05-30 10:40:00,427.73,428.24,427.73,428.24,826.0,422.2877,422.7913,422.2877,422.7913,826.0
2024-05-30 10:45:00,428.25,428.62,427.93,428.62,1337.0,422.8011,423.1664,422.4852,423.1664,1337.0
2024-05-30 10:50:00,428.68,429.05,428.48,428.83,2269.0,423.2257,423.5909,423.0282,423.3737,2269.0
2024-05-30 10:55:00,428.84,428.9,428.62,428.9,1578.0,423.3836,423.4429,423.1664,423.4429,1578.0
2024-05-30 11:00:00,429.44,429.44,429.05,429.06,345.0,423.976,423.976,423.5909,423.6008,345.0
2024-05-30 11:05:00,428.99,429.27,428.94,429.27,400.0,423.5317,423.8081,423.4823,423.8081,400.0
2024-05-30 11:10:00,429.44,429.59,429.43,429.59,206.0,423.976,424.1241,423.9661,424.1241,206.0
2024-05-30 11:15:00,429.59,429.59,429.59,429.59,0.0,424.1241,424.1241,424.1241,424.1241,0.0
2024-05-30 11:20:00,430.85,430.85,430.85,430.85,100.0,425.368,425.368,425.368,425.368,100.0
2024-05-30 11:25:00,431.28,432.14,431.28,431.46,7808.0,425.7926,426.6416,425.7926,425.9703,7808.0
2024-05-30 11:30:00,430.96,431.5,430.96,431.31,1739.0,425.4766,426.0098,425.4766,425.8222,1739.0
2024-05-30 11:35:00,431.0,431.02,430.91,431.02,500.0,425.5161,425.5359,425.4273,425.5359,500.0
2024-05-30 11:40:00,431.04,431.04,430.78,430.78,228.0,425.5556,425.5556,425.2989,425.2989,228.0
2024-05-30 11:45:00,430.96,430.96,430.52,430.52,1469.0,425.4766,425.4766,425.0422,425.0422,1469.0
2024-05-30 11:50:00,430.58,431.04,430.58,431.04,536.0,425.1015,425.5556,425.1015,425.5556,536.0
2024-05-30 11:55:00,430.97,431.17,430.97,431.17,317.0,425.4865,425.684,425.4865,425.684,317.0
2024-05-30 12:00:00,431.02,431.34,431.01,431.02,1810.0,425.5359,425.8518,425.526,425.5359,1810.0
2024-05-30 12:05:00,431.16,431.41,431.0,431.41,662.0,425.6741,425.9209,425.5161,425.9209,662.0
2024-05-30 12:10:00,431.24,431.6,431.24,431.48,513.0,425.7531,426.1085,425.7531,425.99,513.0
2024-05-30 12:15:00,431.51,431.51,431.51,431.51,100.0,426.0196,426.0196,426.0196,426.0196,100.0
2024-05-30 12:20:00,431.26,431.32,431.18,431.31,820.0,425.7728,425.8321,425.6938,425.8222,820.0
2024-05-30 12:25:00,431.21,431.21,431.2,431.21,100.0,425.7235,425.7235,425.7136,425.7235,100.0
2024-05-30 12:30:00,430.95,431.13,430.74,430.94,1514.0,425.4668,425.6445,425.2594,425.4569,1514.0
2024-05-30 12:35:00,431.15,431.15,430.99,431.15,330.0,425.6642,425.6642,425.5063,425.6642,330.0
2024-05-30 12:40:00,430.94,431.26,430.94,431.1,500.0,425.4569,425.7728,425.4569,425.6149,500.0
2024-05-30 12:45:00,431.24,431.24,431.24,431.24,100.0,425.7531,425.7531,425.7531,425.7531,100.0
2024-05-30 12:50:00,431.54,431.69,431.54,431.69,600.0,426.0493,426.1974,426.0493,426.1974,600.0
2024-05-30 12:55:00,431.89,431.92,431.74,431.92,604.0,426.3948,426.4244,426.2467,426.4244,604.0
2024-05-30 13:00:00,431.91,432.01,430.97,430.97,3816.0,426.4146,426.5133,425.4865,425.4865,3816.0
2024-05-30 13:05:00,431.09,431.09,430.81,430.81,730.0,425.605,425.605,425.3286,425.3286,730.0
2024-05-30 13:10:00,430.63,431.5,430.63,430.78,2200.0,425.1508,426.0098,425.1508,425.2989,2200.0
2024-05-30 13:15:00,430.65,430.71,430.65,430.65,1323.0,425.1706,425.2298,425.1706,425.1706,1323.0
2024-05-30 13:20:00,430.63,430.63,430.17,430.17,840.0,425.1508,425.1508,424.6967,424.6967,840.0
2024-05-30 13:25:00,429.82,430.42,429.82,430.36,1568.0,424.3511,424.9435,424.3511,424.8843,1568.0
2024-05-30 13:30:00,430.53,430.57,430.38,430.54,800.0,425.0521,425.0916,424.904,425.062,800.0
2024-05-30 13:35:00,430.37,430.74,430.23,430.66,1832.0,424.8942,425.2594,424.7559,425.1805,1832.0
2024-05-30 13:40:00,430.51,430.54,430.51,430.54,360.0,425.0324,425.062,425.0324,425.062,360.0
2024-05-30 13:45:00,430.55,430.55,430.43,430.43,1126.0,425.0719,425.0719,424.9534,424.9534,1126.0
2024-05-30 13:50:00,430.15,430.15,429.69,429.75,800.0,424.677,424.677,424.2228,424.282,800.0
2024-05-30 13:55:00,429.75,430.43,429.71,430.43,1327.0,424.282,424.9534,424.2425,424.9534,1327.0
2024-05-30 14:00:00,430.65,431.0,430.64,431.0,400.0,425.1706,425.5161,425.1607,425.5161,400.0
2024-05-30 14:05:00,430.97,430.97,430.97,430.97,116.0,425.4865,425.4865,425.4865,425.4865,116.0
2024-05-30 14:10:00,430.91,431.0,430.91,431.0,416.0,425.4273,425.5161,425.4273,425.5161,416.0
2024-05-30 14:15:00,431.41,431.42,430.38,430.38,2335.0,425.9209,425.9308,424.904,424.904,2335.0
2024-05-30 14:20:00,430.54,430.71,430.53,430.7,600.0,425.062,425.2298,425.0521,425.22,600.0
2024-05-30 14:25:00,430.74,430.74,430.74,430.74,100.0,425.2594,425.2594,425.2594,425.2594,100.0
2024-05-30 14:30:00,431.06,431.29,430.98,431.28,1014.0,425.5754,425.8024,425.4964,425.7926,1014.0
2024-05-30 14:35:00,431.11,431.11,430.41,431.09,2457.0,425.6247,425.6247,424.9336,425.605,2457.0
2024-05-30 14:40:00,431.08,431.08,430.77,430.78,411.0,425.5951,425.5951,425.2891,425.2989,411.0
2024-05-30 14:45:00,430.9,431.27,430.89,431.27,667.0,425.4174,425.7827,425.4075,425.7827,667.0
2024-05-30 14:50:00,431.25,431.26,431.05,431.06,1500.0,425.763,425.7728,425.5655,425.5754,1500.0
2024-05-30 14:55:00,431.11,431.23,431.0,431.22,1152.0,425.6247,425.7432,425.5161,425.7333,1152.0
2024-05-30 15:00:00,431.22,431.22,431.22,431.22,0.0,425.7333,425.7333,425.7333,425.7333,0.0
2024-05-30 15:05:00,431.45,431.55,430.94,430.94,1604.0,425.9604,426.0591,425.4569,425.4569,1604.0
2024-05-30 15:10:00,430.97,431.26,430.97,431.25,809.0,425.4865,425.7728,425.4865,425.763,809.0
2024-05-30 15:15:00,431.25,431.35,431.24,431.35,494.0,425.763,425.8617,425.7531,425.8617,494.0
2024-05-30 15:20:00,431.5,431.98,431.5,431.64,2308.0,426.0098,426.4837,426.0098,426.148,2308.0
2024-05-30 15:25:00,431.53,431.53,431.53,431.53,200.0,426.0394,426.0394,426.0394,426.0394,200.0
2024-05-30 15:30:00,431.81,431.81,431.43,431.43,2476.0,426.3158,426.3158,425.9407,425.9407,2476.0
2024-05-30 15:35:00,431.05,431.27,430.89,430.89,731.0,425.5655,425.7827,425.4075,425.4075,731.0
2024-05-30 15:40:00,431.11,431.11,430.79,430.85,500.0,425.6247,425.6247,425.3088,425.368,500.0
2024-05-30 15:45:00,430.55,430.7,430.04,430.04,2461.0,425.0719,425.22,424.5684,424.5684,2461.0
2024-05-30 15:50:00,429.98,430.68,429.98,430.59,1779.0,424.5091,425.2002,424.5091,425.1114,1779.0
2024-05-30 15:55:00,430.44,430.85,429.99,430.45,15591.0,424.9633,425.368,424.519,424.9731,15591.0
2024-05-31 09:30:00,429.97,430.82,429.97,430.81,3368.0,424.4992,425.3384,424.4992,425.3286,3368.0
2024-05-31 09:35:00,430.83,431.3,430.02,431.19,1000.0,425.3483,425.8123,424.5486,425.7037,1000.0
2024-05-31 09:40:00,431.36,432.1,430.85,431.51,1300.0,425.8716,426.6021,425.368,426.0196,1300.0
2024-05-31 09:45:00,431.49,431.49,430.17,430.19,1988.0,425.9999,425.9999,424.6967,424.7164,1988.0
2024-05-31 09:50:00,430.09,430.09,430.09,430.09,100.0,424.6177,424.6177,424.6177,424.6177,100.0
2024-05-31 09:55:00,430.27,430.33,429.11,429.11,1536.0,424.7954,424.8547,423.6502,423.6502,1536.0
2024-05-31 10:00:00,428.87,430.01,428.8,429.78,1284.0,423.4132,424.5387,423.3441,424.3117,1284.0
2024-05-31 10:05:00,429.44,429.44,429.14,429.15,1498.0,423.976,423.976,423.6798,423.6897,1498.0
2024-05-31 10:10:00,429.31,429.32,428.46,428.47,1034.0,423.8476,423.8575,423.0085,423.0183,1034.0
2024-05-31 10:15:00,428.09,428.19,427.79,427.9,2307.0,422.6432,422.7419,422.347,422.4556,2307.0
2024-05-31 10:20:00,427.67,428.49,427.67,427.75,5209.0,422.2285,423.0381,422.2285,422.3075,5209.0
2024-05-31 10:25:00,427.8,428.24,427.8,428.19,658.0,422.3569,422.7913,422.3569,422.7419,658.0
2024-05-31 10:30:00,427.91,428.82,427.79,428.53,5183.0,422.4655,423.3639,422.347,423.0776,5183.0
2024-05-31 10:35:00,428.74,428.74,427.86,428.25,1055.0,423.2849,423.2849,422.4161,422.8011,1055.0
2024-05-31 10:40:00,428.25,428.26,427.98,428.23,1030.0,422.8011,422.811,422.5346,422.7814,1030.0
2024-05-31 10:45:00,427.96,428.15,427.73,428.1,1011.0,422.5148,422.7024,422.2877,422.653,1011.0
2024-05-31 10:50:00,427.88,427.88,427.19,427.19,1604.0,422.4358,422.4358,421.7546,421.7546,1604.0
2024-05-31 10:55:00,427.3,428.26,427.29,428.24,2250.0,421.8632,422.811,421.8533,422.7913,2250.0
2024-05-31 11:00:00,427.93,427.93,427.72,427.72,542.0,422.4852,422.4852,422.2779,422.2779,542.0
2024-05-31 11:05:00,427.57,427.74,427.41,427.73,1042.0,422.1298,422.2976,421.9718,422.2877,1042.0
2024-05-31 11:10:00,428.17,428.17,427.5,427.58,1637.0,422.7221,422.7221,422.0607,422.1397,1637.0
2024-05-31 11:15:00,427.62,427.62,426.62,426.62,1009.0,422.1791,422.1791,421.1919,421.1919,1009.0
2024-05-31 11:20:00,426.79,427.18,426.68,427.18,500.0,421.3597,421.7447,421.2511,421.7447,500.0
2024-05-31 11:25:00,427.01,427.08,427.0,427.08,200.0,421.5769,421.646,421.567,421.646,200.0
2024-05-31 11:30:00,426.98,427.14,426.98,427.14,291.0,421.5473,421.7052,421.5473,421.7052,291.0
2024-05-31 11:35:00,427.28,427.28,427.01,427.01,609.0,421.8435,421.8435,421.5769,421.5769,609.0
2024-05-31 11:40:00,427.14,427.45,427.06,427.06,2478.0,421.7052,422.0113,421.6263,421.6263,2478.0
2024-05-31 11:45:00,427.32,427.41,427.09,427.41,2175.0,421.883,421.9718,421.6559,421.9718,2175.0
2024-05-31 11:50:00,427.26,427.42,426.65,426.65,1026.0,421.8237,421.9817,421.2215,421.2215,1026.0
2024-05-31 11:55:00,426.65,426.68,426.22,426.68,550.0,421.2215,421.2511,420.797,421.2511,550.0
2024-05-31 12:00:00,426.46,426.46,425.79,426.0,607.0,421.0339,421.0339,420.3724,420.5798,607.0
2024-05-31 12:05:00,426.04,426.43,426.04,426.43,222.0,420.6192,421.0043,420.6192,421.0043,222.0
2024-05-31 12:10:00,426.02,426.5,425.89,425.89,2184.0,420.5995,421.0734,420.4712,420.4712,2184.0
2024-05-31 12:15:00,425.86,426.02,425.64,426.02,1635.0,420.4415,420.5995,420.2243,420.5995,1635.0
2024-05-31 12:20:00,426.15,426.29,426.0,426.11,1928.0,420.7278,420.8661,420.5798,420.6884,1928.0
2024-05-31 12:25:00,426.41,426.53,426.07,426.53,3252.0,420.9845,421.103,420.6489,421.103,3252.0
2024-05-31 12:30:00,426.65,426.76,426.65,426.76,1214.0,421.2215,421.3301,421.2215,421.3301,1214.0
2024-05-31 12:35:00,426.65,426.78,426.64,426.66,471.0,421.2215,421.3498,421.2116,421.2314,471.0
2024-05-31 12:40:00,426.99,426.99,426.62,426.62,2121.0,421.5572,421.5572,421.1919,421.1919,2121.0
2024-05-31 12:45:00,426.65,427.01,426.65,426.75,600.0,421.2215,421.5769,421.2215,421.3202,600.0
2024-05-31 12:50:00,426.76,427.0,426.76,427.0,501.0,421.3301,421.567,421.3301,421.567,501.0
2024-05-31 12:55:00,427.18,427.18,427.04,427.17,300.0,421.7447,421.7447,421.6065,421.7349,300.0
2024-05-31 13:00:00,427.25,427.26,427.25,427.25,254.0,421.8138,421.8237,421.8138,421.8138,254.0
2024-05-31 13:05:00,427.19,427.31,427.16,427.3,770.0,421.7546,421.8731,421.725,421.8632,770.0
2024-05-31 13:10:00,427.32,427.32,427.15,427.19,300.0,421.883,421.883,421.7151,421.7546,300.0
2024-05-31 13:15:00,427.4,427.63,427.32,427.63,1363.0,421.9619,422.189,421.883,422.189,1363.0
2024-05-31 13:20:00,427.66,427.69,427.46,427.51,2128.0,422.2186,422.2483,422.0212,422.0705,2128.0
2024-05-31 13:25:00,427.42,427.46,427.3,427.44,500.0,421.9817,422.0212,421.8632,422.0014,500.0
2024-05-31 13:30:00,427.39,427.82,427.39,427.71,300.0,421.9521,422.3766,421.9521,422.268,300.0
2024-05-31 13:35:00,427.7,427.86,427.7,427.86,200.0,422.2581,422.4161,422.2581,422.4161,200.0
2024-05-31 13:40:00,427.88,427.88,427.48,427.48,1487.0,422.4358,422.4358,422.0409,422.0409,1487.0
2024-05-31 13:45:00,427.47,427.69,427.47,427.62,400.0,422.0311,422.2483,422.0311,422.1791,400.0
2024-05-31 13:50:00,427.83,427.83,427.08,427.09,1339.0,422.3865,422.3865,421.646,421.6559,1339.0
2024-05-31 13:55:00,427.21,427.92,427.14,427.76,1325.0,421.7744,422.4753,421.7052,422.3174,1325.0
2024-05-31 14:00:00,427.87,427.87,427.5,427.6,521.0,422.426,422.426,422.0607,422.1594,521.0
2024-05-31 14:05:00,427.62,428.08,427.6,428.06,1605.0,422.1791,422.6333,422.1594,422.6135,1605.0
2024-05-31 14:10:00,427.93,427.98,427.75,427.78,1966.0,422.4852,422.5346,422.3075,422.3371,1966.0
2024-05-31 14:15:00,428.33,428.6,428.21,428.39,9444.0,422.8801,423.1467,422.7616,422.9393,9444.0
2024-05-31 14:20:00,428.41,428.42,428.24,428.24,1413.0,422.9591,422.969,422.7913,422.7913,1413.0
2024-05-31 14:25:00,428.15,428.17,427.51,427.51,2802.0,422.7024,422.7221,422.0705,422.0705,2802.0
2024-05-31 14:30:00,427.69,427.69,427.19,427.37,1264.0,422.2483,422.2483,421.7546,421.9323,1264.0
2024-05-31 14:35:00,427.42,427.89,427.42,427.89,2944.0,421.9817,422.4457,421.9817,422.4457,2944.0
2024-05-31 14:40:00,427.87,428.23,427.8,428.12,2167.0,422.426,422.7814,422.3569,422.6728,2167.0
2024-05-31 14:45:00,428.27,428.64,428.26,428.44,1586.0,422.8209,423.1862,422.811,422.9887,1586.0
2024-05-31 14:50:00,428.68,428.77,428.09,428.23,1346.0,423.2257,423.3145,422.6432,422.7814,1346.0
2024-05-31 14:55:00,428.46,428.77,428.45,428.63,1220.0,423.0085,423.3145,422.9986,423.1763,1220.0
2024-05-31 15:00:00,428.59,428.75,428.25,428.37,1980.0,423.1368,423.2948,422.8011,422.9196,1980.0
2024-05-31 15:05:00,428.6,429.0,428.6,429.0,1600.0,423.1467,423.5416,423.1467,423.5416,1600.0
2024-05-31 15:10:00,428.83,429.17,428.83,429.17,520.0,423.3737,423.7094,423.3737,423.7094,520.0
2024-05-31 15:15:00,429.26,429.28,428.54,428.68,2055.0,423.7983,423.818,423.0874,423.2257,2055.0
2024-05-31 15:20:00,428.62,429.09,428.61,428.85,2772.0,423.1664,423.6304,423.1565,423.3935,2772.0
2024-05-31 15:25:00,428.94,428.94,428.6,428.6,1715.0,423.4823,423.4823,423.1467,423.1467,1715.0
2024-05-31 15:30:00,428.56,428.85,428.38,428.52,3807.0,423.1072,423.3935,422.9295,423.0677,3807.0
2024-05-31 15:35:00,428.53,428.66,428.33,428.59,3196.0,423.0776,423.2059,422.8801,423.1368,3196.0
2024-05-31 15:40:00,428.76,430.5,428.76,430.49,6489.0,423.3046,425.0225,423.3046,425.0126,6489.0
2024-05-31 15:45:00,430.5,431.21,430.5,431.17,9036.0,425.0225,425.7235,425.0225,425.684,9036.0
2024-05-31 15:50:00,431.38,433.73,431.15,433.51,11340.0,425.8913,428.2114,425.6642,427.9942,11340.0
2024-05-31 15:55:00,433.58,436.73,433.57,436.6,67615.0,428.0633,431.1732,428.0534,431.0449,67615.0
2024-06-03 09:30:00,435.33,435.33,434.02,434.02,5657.0,429.791,429.791,428.4977,428.4977,5657.0
2024-06-03 09:35:00,433.46,433.46,431.22,431.24,700.0,427.9448,427.9448,425.7333,425.7531,700.0
2024-06-03 09:40:00,430.6,431.12,430.26,430.31,2064.0,425.1212,425.6346,424.7856,424.8349,2064.0
2024-06-03 09:45:00,430.71,430.71,429.89,430.15,1772.0,425.2298,425.2298,424.4203,424.677,1772.0
2024-06-03 09:50:00,430.02,430.6,429.69,430.15,1242.0,424.5486,425.1212,424.2228,424.677,1242.0
2024-06-03 09:55:00,429.99,430.54,428.81,430.54,1430.0,424.519,425.062,423.354,425.062,1430.0
2024-06-03 10:00:00,430.55,433.76,430.55,430.68,1964.0,425.0719,428.241,425.0719,425.2002,1964.0
2024-06-03 10:05:00,430.89,431.27,429.98,429.98,1113.0,425.4075,425.7827,424.5091,424.5091,1113.0
2024-06-03 10:10:00,430.8,430.94,430.4,430.85,1827.0,425.3187,425.4569,424.9238,425.368,1827.0
2024-06-03 10:15:00,431.54,431.84,431.51,431.84,400.0,426.0493,426.3454,426.0196,426.3454,400.0
2024-06-03 10:20:00,431.97,431.97,430.7,430.7,1747.0,426.4738,426.4738,425.22,425.22,1747.0
2024-06-03 10:25:00,430.5,430.5,429.75,429.75,200.0,425.0225,425.0225,424.282,424.282,200.0
2024-06-03 10:30:00,430.04,430.12,429.29,429.5,1943.0,424.5684,424.6473,423.8279,424.0352,1943.0
2024-06-03 10:35:00,429.84,430.05,429.51,430.05,1620.0,424.3709,424.5782,424.0451,424.5782,1620.0
2024-06-03 10:40:00,429.87,430.18,429.87,429.97,717.0,424.4005,424.7066,424.4005,424.4992,717.0
2024-06-03 10:45:00,430.15,430.15,429.07,430.11,1015.0,424.677,424.677,423.6107,424.6375,1015.0
2024-06-03 10:50:00,430.12,430.17,429.61,429.77,875.0,424.6473,424.6967,424.1438,424.3018,875.0
2024-06-03 10:55:00,429.55,429.66,429.0,429.0,600.0,424.0846,424.1932,423.5416,423.5416,600.0
2024-06-03 11:00:00,429.06,429.57,428.32,429.0,1164.0,423.6008,424.1043,422.8702,423.5416,1164.0
2024-06-03 11:05:00,428.43,428.98,428.27,428.87,1103.0,422.9788,423.5218,422.8209,423.4132,1103.0
2024-06-03 11:10:00,428.72,429.51,428.72,429.21,865.0,423.2651,424.0451,423.2651,423.7489,865.0
2024-06-03 11:15:00,429.21,429.21,429.21,429.21,0.0,423.7489,423.7489,423.7489,423.7489,0.0
2024-06-03 11:20:00,429.64,429.64,428.99,429.0,1030.0,424.1734,424.1734,423.5317,423.5416,1030.0
2024-06-03 11:25:00,429.05,429.05,428.37,428.37,312.0,423.5909,423.5909,422.9196,422.9196,312.0
2024-06-03 11:30:00,428.5,429.02,428.5,428.87,1638.0,423.0479,423.5613,423.0479,423.4132,1638.0
2024-06-03 11:35:00,429.1,430.32,429.1,429.77,1473.0,423.6403,424.8448,423.6403,424.3018,1473.0
2024-06-03 11:40:00,428.82,429.17,428.77,429.17,695.0,423.3639,423.7094,423.3145,423.7094,695.0
2024-06-03 11:45:00,428.9,429.01,428.86,428.88,633.0,423.4429,423.5515,423.4034,423.4231,633.0
2024-06-03 11:50:00,428.74,429.43,428.71,429.43,434.0,423.2849,423.9661,423.2553,423.9661,434.0
2024-06-03 11:55:00,428.87,429.57,428.86,429.57,402.0,423.4132,424.1043,423.4034,424.1043,402.0
2024-06-03 12:00:00,429.64,430.04,429.46,429.46,840.0,424.1734,424.5684,423.9957,423.9957,840.0
2024-06-03 12:05:00,429.29,430.09,429.29,429.47,3433.0,423.8279,424.6177,423.8279,424.0056,3433.0
2024-06-03 12:10:00,428.62,428.74,428.21,428.21,1317.0,423.1664,423.2849,422.7616,422.7616,1317.0
2024-06-03 12:15:00,428.12,428.12,428.05,428.06,600.0,422.6728,422.6728,422.6037,422.6135,600.0
2024-06-03 12:20:00,427.93,427.93,427.42,427.6,1196.0,422.4852,422.4852,421.9817,422.1594,1196.0
2024-06-03 12:25:00,427.51,427.61,427.48,427.5,652.0,422.0705,422.1693,422.0409,422.0607,652.0
2024-06-03 12:30:00,427.68,427.89,427.3,427.4,2043.0,422.2384,422.4457,421.8632,421.9619,2043.0
2024-06-03 12:35:00,427.24,427.86,427.23,427.84,1096.0,421.804,422.4161,421.7941,422.3963,1096.0
2024-06-03 12:40:00,427.43,427.43,427.32,427.32,469.0,421.9916,421.9916,421.883,421.883,469.0
2024-06-03 12:45:00,427.21,427.61,427.21,427.61,1000.0,421.7744,422.1693,421.7744,422.1693,1000.0
2024-06-03 12:50:00,427.21,427.21,426.81,427.1,1100.0,421.7744,421.7744,421.3794,421.6658,1100.0
2024-06-03 12:55:00,427.19,427.74,427.19,427.74,200.0,421.7546,422.2976,421.7546,422.2976,200.0
2024-06-03 13:00:00,427.81,427.81,427.5,427.5,208.0,422.3667,422.3667,422.0607,422.0607,208.0
2024-06-03 13:05:00,427.79,427.79,427.35,427.53,813.0,422.347,422.347,421.9126,422.0903,813.0
2024-06-03 13:10:00,427.18,427.18,427.1,427.13,600.0,421.7447,421.7447,421.6658,421.6954,600.0
2024-06-03 13:15:00,427.15,427.47,427.14,427.42,993.0,421.7151,422.0311,421.7052,421.9817,993.0
2024-06-03 13:20:00,427.45,428.1,427.45,427.64,1618.0,422.0113,422.653,422.0113,422.1989,1618.0
2024-06-03 13:25:00,427.77,428.05,427.59,427.8,1977.0,422.3272,422.6037,422.1495,422.3569,1977.0
2024-06-03 13:30:00,427.84,428.08,427.77,427.77,1519.0,422.3963,422.6333,422.3272,422.3272,1519.0
2024-06-03 13:35:00,427.76,428.26,427.67,428.18,1559.0,422.3174,422.811,422.2285,422.732,1559.0
2024-06-03 13:40:00,428.53,428.72,428.53,428.7,875.0,423.0776,423.2651,423.0776,423.2454,875.0
2024-06-03 13:45:00,428.74,428.74,428.28,428.28,488.0,423.2849,423.2849,422.8307,422.8307,488.0
2024-06-03 13:50:00,428.34,428.51,428.28,428.32,1014.0,422.89,423.0578,422.8307,422.8702,1014.0
2024-06-03 13:55:00,428.13,428.22,428.13,428.22,843.0,422.6827,422.7715,422.6827,422.7715,843.0
2024-06-03 14:00:00,428.39,428.63,428.39,428.63,1205.0,422.9393,423.1763,422.9393,423.1763,1205.0
2024-06-03 14:05:00,428.86,428.86,428.77,428.77,1067.0,423.4034,423.4034,423.3145,423.3145,1067.0
2024-06-03 14:10:00,428.63,428.63,428.2,428.23,800.0,423.1763,423.1763,422.7518,422.7814,800.0
2024-06-03 14:15:00,428.25,428.66,428.24,428.56,1949.0,422.8011,423.2059,422.7913,423.1072,1949.0
2024-06-03 14:20:00,428.64,428.96,428.63,428.72,800.0,423.1862,423.5021,423.1763,423.2651,800.0
2024-06-03 14:25:00,429.17,429.17,428.56,428.56,690.0,423.7094,423.7094,423.1072,423.1072,690.0
2024-06-03 14:30:00,428.56,428.78,428.55,428.78,1000.0,423.1072,423.3244,423.0973,423.3244,1000.0
2024-06-03 14:35:00,428.65,428.72,428.45,428.72,926.0,423.196,423.2651,422.9986,423.2651,926.0
2024-06-03 14:40:00,428.55,428.89,428.27,428.43,2226.0,423.0973,423.433,422.8209,422.9788,2226.0
2024-06-03 14:45:00,428.88,429.17,428.66,429.0,1300.0,423.4231,423.7094,423.2059,423.5416,1300.0
2024-06-03 14:50:00,429.05,429.05,428.31,428.31,1237.0,423.5909,423.5909,422.8604,422.8604,1237.0
2024-06-03 14:55:00,428.81,428.89,428.68,428.85,904.0,423.354,423.433,423.2257,423.3935,904.0
2024-06-03 15:00:00,428.96,429.39,428.96,429.31,8234.0,423.5021,423.9266,423.5021,423.8476,8234.0
2024-06-03 15:05:00,428.95,429.2,428.95,429.2,404.0,423.4922,423.739,423.4922,423.739,404.0
2024-06-03 15:10:00,428.94,429.24,428.94,429.22,2210.0,423.4823,423.7785,423.4823,423.7588,2210.0
2024-06-03 15:15:00,429.42,429.42,429.42,429.42,100.0,423.9562,423.9562,423.9562,423.9562,100.0
2024-06-03 15:20:00,429.36,429.53,429.35,429.35,1056.0,423.897,424.0648,423.8871,423.8871,1056.0
2024-06-03 15:25:00,429.53,429.88,429.52,429.88,1437.0,424.0648,424.4104,424.055,424.4104,1437.0
2024-06-03 15:30:00,429.51,430.18,429.51,430.18,2681.0,424.0451,424.7066,424.0451,424.7066,2681.0
2024-06-03 15:35:00,430.18,430.42,429.95,430.27,2461.0,424.7066,424.9435,424.4795,424.7954,2461.0
2024-06-03 15:40:00,430.27,430.64,430.27,430.62,2415.0,424.7954,425.1607,424.7954,425.141,2415.0
2024-06-03 15:45:00,430.5,430.79,430.11,430.29,3031.0,425.0225,425.3088,424.6375,424.8152,3031.0
2024-06-03 15:50:00,430.09,431.42,430.08,431.42,3824.0,424.6177,425.9308,424.6078,425.9308,3824.0
2024-06-03 15:55:00,431.24,431.55,431.02,431.04,18527.0,425.7531,426.0591,425.5359,425.5556,18527.0
2024-06-04 09:30:00,428.34,428.34,423.89,425.0,2664.0,422.89,422.89,418.4966,419.5925,2664.0
2024-06-04 09:35:00,427.06,427.06,427.05,427.06,100.0,421.6263,421.6263,421.6164,421.6263,100.0
2024-06-04 09:40:00,428.27,428.27,428.26,428.27,200.0,422.8209,422.8209,422.811,422.8209,200.0
2024-06-04 09:45:00,429.75,430.11,429.12,429.13,2570.0,424.282,424.6375,423.6601,423.6699,2570.0
2024-06-04 09:50:00,428.61,428.61,428.34,428.35,400.0,423.1565,423.1565,422.89,422.8999,400.0
2024-06-04 09:55:00,428.35,429.25,428.34,428.9,2778.0,422.8999,423.7884,422.89,423.4429,2778.0
2024-06-04 10:00:00,429.19,430.54,428.93,430.42,5773.0,423.7292,425.062,423.4725,424.9435,5773.0
2024-06-04 10:05:00,430.1,430.12,429.71,430.02,2997.0,424.6276,424.6473,424.2425,424.5486,2997.0
2024-06-04 10:10:00,429.61,430.37,429.55,430.37,1389.0,424.1438,424.8942,424.0846,424.8942,1389.0
2024-06-04 10:15:00,430.87,430.98,430.29,430.33,1815.0,425.3878,425.4964,424.8152,424.8547,1815.0
2024-06-04 10:20:00,430.61,430.61,429.66,429.66,1004.0,425.1311,425.1311,424.1932,424.1932,1004.0
2024-06-04 10:25:00,429.44,429.82,429.21,429.28,800.0,423.976,424.3511,423.7489,423.818,800.0
2024-06-04 10:30:00,429.09,429.54,429.09,429.36,1360.0,423.6304,424.0747,423.6304,423.897,1360.0
2024-06-04 10:35:00,429.04,429.33,428.94,429.33,831.0,423.5811,423.8674,423.4823,423.8674,831.0
2024-06-04 10:40:00,429.39,429.39,429.39,429.39,100.0,423.9266,423.9266,423.9266,423.9266,100.0
2024-06-04 10:45:00,429.13,429.13,428.93,428.94,400.0,423.6699,423.6699,423.4725,423.4823,400.0
2024-06-04 10:50:00,428.77,428.77,428.76,428.76,200.0,423.3145,423.3145,423.3046,423.3046,200.0
2024-06-04 10:55:00,428.61,428.61,427.87,427.94,500.0,423.1565,423.1565,422.426,422.4951,500.0
2024-06-04 11:00:00,426.88,427.02,426.66,426.88,901.0,421.4486,421.5868,421.2314,421.4486,901.0
2024-06-04 11:05:00,426.59,426.84,426.46,426.68,639.0,421.1622,421.4091,421.0339,421.2511,639.0
2024-06-04 11:10:00,426.75,426.75,426.69,426.69,320.0,421.3202,421.3202,421.261,421.261,320.0
2024-06-04 11:15:00,426.88,426.9,426.88,426.9,700.0,421.4486,421.4683,421.4486,421.4683,700.0
2024-06-04 11:20:00,426.98,426.98,426.66,426.66,654.0,421.5473,421.5473,421.2314,421.2314,654.0
2024-06-04 11:25:00,426.69,426.7,426.28,426.43,1444.0,421.261,421.2708,420.8562,421.0043,1444.0
2024-06-04 11:30:00,426.26,426.26,425.94,425.95,1546.0,420.8364,420.8364,420.5205,420.5304,1546.0
2024-06-04 11:35:00,425.66,426.22,425.66,426.22,1305.0,420.2441,420.797,420.2441,420.797,1305.0
2024-06-04 11:40:00,426.22,426.22,426.22,426.22,0.0,420.797,420.797,420.797,420.797,0.0
2024-06-04 11:45:00,426.46,426.96,426.37,426.48,3488.0,421.0339,421.5275,420.945,421.0536,3488.0
2024-06-04 11:50:00,426.35,426.39,426.02,426.39,2016.0,420.9253,420.9648,420.5995,420.9648,2016.0
2024-06-04 11:55:00,426.18,426.18,425.97,426.0,400.0,420.7575,420.7575,420.5501,420.5798,400.0
2024-06-04 12:00:00,425.66,425.94,425.65,425.68,1021.0,420.2441,420.5205,420.2342,420.2638,1021.0
2024-06-04 12:05:00,425.36,425.56,425.08,425.56,500.0,419.9479,420.1454,419.6715,420.1454,500.0
2024-06-04 12:10:00,425.15,425.29,425.06,425.29,837.0,419.7406,419.8788,419.6517,419.8788,837.0
2024-06-04 12:15:00,425.06,425.06,425.05,425.06,401.0,419.6517,419.6517,419.6418,419.6517,401.0
2024-06-04 12:20:00,425.17,425.56,425.17,425.5,900.0,419.7603,420.1454,419.7603,420.0861,900.0
2024-06-04 12:25:00,425.52,426.11,425.52,426.11,1296.0,420.1059,420.6884,420.1059,420.6884,1296.0
2024-06-04 12:30:00,426.1,426.1,425.45,425.45,1002.0,420.6785,420.6785,420.0368,420.0368,1002.0
2024-06-04 12:35:00,425.44,425.44,425.03,425.03,909.0,420.0269,420.0269,419.6221,419.6221,909.0
2024-06-04 12:40:00,425.4,426.23,425.4,425.88,4304.0,419.9874,420.8068,419.9874,420.4613,4304.0
2024-06-04 12:45:00,425.96,426.12,425.94,425.98,879.0,420.5403,420.6982,420.5205,420.56,879.0
2024-06-04 12:50:00,425.86,425.86,425.53,425.53,520.0,420.4415,420.4415,420.1157,420.1157,520.0
2024-06-04 12:55:00,425.6,425.64,425.6,425.63,839.0,420.1848,420.2243,420.1848,420.2145,839.0
2024-06-04 13:00:00,425.28,425.28,425.26,425.26,304.0,419.8689,419.8689,419.8492,419.8492,304.0
2024-06-04 13:05:00,424.8,424.8,424.55,424.56,500.0,419.395,419.395,419.1482,419.1581,500.0
2024-06-04 13:10:00,424.75,425.25,424.75,425.25,862.0,419.3457,419.8393,419.3457,419.8393,862.0
2024-06-04 13:15:00,425.25,425.25,425.25,425.25,0.0,419.8393,419.8393,419.8393,419.8393,0.0
2024-06-04 13:20:00,425.31,425.32,425.31,425.31,100.0,419.8985,419.9084,419.8985,419.8985,100.0
2024-06-04 13:25:00,425.12,425.57,425.12,425.57,820.0,419.711,420.1552,419.711,420.1552,820.0
2024-06-04 13:30:00,425.85,425.87,424.94,424.99,1733.0,420.4317,420.4514,419.5332,419.5826,1733.0
2024-06-04 13:35:00,424.96,425.17,424.95,425.01,400.0,419.553,419.7603,419.5431,419.6024,400.0
2024-06-04 13:40:00,425.09,425.09,425.09,425.09,100.0,419.6813,419.6813,419.6813,419.6813,100.0
2024-06-04 13:45:00,425.16,425.38,425.16,425.38,800.0,419.7504,419.9676,419.7504,419.9676,800.0
2024-06-04 13:50:00,425.6,425.63,425.59,425.63,400.0,420.1848,420.2145,420.175,420.2145,400.0
2024-06-04 13:55:00,425.94,425.94,425.78,425.78,919.0,420.5205,420.5205,420.3626,420.3626,919.0
2024-06-04 14:00:00,425.9,425.9,425.9,425.9,100.0,420.481,420.481,420.481,420.481,100.0
2024-06-04 14:05:00,425.79,426.02,425.78,426.02,934.0,420.3724,420.5995,420.3626,420.5995,934.0
2024-06-04 14:10:00,426.08,426.3,426.08,426.1,854.0,420.6587,420.8759,420.6587,420.6785,854.0
2024-06-04 14:15:00,426.23,426.73,426.23,426.73,300.0,420.8068,421.3005,420.8068,421.3005,300.0
2024-06-04 14:20:00,426.88,427.16,426.88,427.15,2191.0,421.4486,421.725,421.4486,421.7151,2191.0
2024-06-04 14:25:00,427.23,427.23,426.69,426.83,400.0,421.7941,421.7941,421.261,421.3992,400.0
2024-06-04 14:30:00,426.83,426.83,426.65,426.65,300.0,421.3992,421.3992,421.2215,421.2215,300.0
2024-06-04 14:35:00,426.46,426.46,426.31,426.4,4488.0,421.0339,421.0339,420.8858,420.9747,4488.0
2024-06-04 14:40:00,426.43,426.77,426.42,426.57,1832.0,421.0043,421.34,420.9944,421.1425,1832.0
2024-06-04 14:45:00,426.57,426.57,426.57,426.57,0.0,421.1425,421.1425,421.1425,421.1425,0.0
2024-06-04 14:50:00,426.84,426.84,426.83,426.84,931.0,421.4091,421.4091,421.3992,421.4091,931.0
2024-06-04 14:55:00,427.04,427.21,426.19,426.19,3586.0,421.6065,421.7744,420.7673,420.7673,3586.0
2024-06-04 15:00:00,426.13,426.13,424.93,424.93,2201.0,420.7081,420.7081,419.5234,419.5234,2201.0
2024-06-04 15:05:00,424.62,424.86,424.37,424.66,2723.0,419.2173,419.4543,418.9705,419.2568,2723.0
2024-06-04 15:10:00,424.92,424.96,424.78,424.92,1453.0,419.5135,419.553,419.3753,419.5135,1453.0
2024-06-04 15:15:00,424.92,424.93,424.49,424.49,1769.0,419.5135,419.5234,419.089,419.089,1769.0
2024-06-04 15:20:00,424.66,424.68,424.14,424.29,2040.0,419.2568,419.2765,418.7434,418.8915,2040.0
2024-06-04 15:25:00,424.2,424.36,423.97,423.97,3811.0,418.8027,418.9606,418.5756,418.5756,3811.0
2024-06-04 15:30:00,424.23,424.54,424.04,424.52,2633.0,418.8323,419.1383,418.6447,419.1186,2633.0
2024-06-04 15:35:00,424.38,424.38,423.9,423.9,1226.0,418.9804,418.9804,418.5065,418.5065,1226.0
2024-06-04 15:40:00,424.01,424.65,423.85,424.65,7733.0,418.6151,419.2469,418.4571,419.2469,7733.0
2024-06-04 15:45:00,424.44,424.44,423.34,423.39,6581.0,419.0396,419.0396,417.9536,418.003,6581.0
2024-06-04 15:50:00,423.49,424.84,423.29,424.84,9932.0,418.1017,419.4345,417.9042,419.4345,9932.0
2024-06-04 15:55:00,424.59,424.92,424.32,424.48,14939.0,419.1877,419.5135,418.9211,419.0791,14939.0
2024-06-05 09:30:00,425.88,426.72,423.88,426.72,2993.0,420.4613,421.2906,418.4867,421.2906,2993.0
2024-06-05 09:35:00,426.6,427.99,425.84,427.04,2805.0,421.1721,422.5444,420.4218,421.6065,2805.0
2024-06-05 09:40:00,427.04,427.04,427.04,427.04,0.0,421.6065,421.6065,421.6065,421.6065,0.0
2024-06-05 09:45:00,425.23,426.08,425.23,425.85,425.0,419.8196,420.6587,419.8196,420.4317,425.0
2024-06-05 09:50:00,425.87,426.51,424.88,425.0,3598.0,420.4514,421.0833,419.474,419.5925,3598.0
2024-06-05 09:55:00,425.41,425.41,424.66,425.02,1900.0,419.9973,419.9973,419.2568,419.6122,1900.0
2024-06-05 10:00:00,424.51,425.05,424.38,425.05,3277.0,419.1087,419.6418,418.9804,419.6418,3277.0
2024-06-05 10:05:00,425.1,425.1,423.49,423.49,1252.0,419.6912,419.6912,418.1017,418.1017,1252.0
2024-06-05 10:10:00,423.56,423.84,423.1,423.11,1463.0,418.1708,418.4472,417.7167,417.7265,1463.0
2024-06-05 10:15:00,423.0,423.11,422.88,423.11,400.0,417.6179,417.7265,417.4995,417.7265,400.0
2024-06-05 10:20:00,423.3,423.7,422.99,423.43,2215.0,417.9141,418.309,417.6081,418.0425,2215.0
2024-06-05 10:25:00,423.84,424.2,423.64,423.64,2424.0,418.4472,418.8027,418.2498,418.2498,2424.0
2024-06-05 10:30:00,423.26,424.45,423.26,424.45,1540.0,417.8746,419.0495,417.8746,419.0495,1540.0
2024-06-05 10:35:00,424.44,424.77,423.72,423.75,5459.0,419.0396,419.3654,418.3288,418.3584,5459.0
2024-06-05 10:40:00,424.06,424.28,423.86,423.86,632.0,418.6644,418.8816,418.467,418.467,632.0
2024-06-05 10:45:00,423.85,423.85,423.85,423.85,100.0,418.4571,418.4571,418.4571,418.4571,100.0
2024-06-05 10:50:00,423.99,424.58,423.99,424.54,500.0,418.5953,419.1778,418.5953,419.1383,500.0
2024-06-05 10:55:00,424.58,424.88,424.57,424.86,2500.0,419.1778,419.474,419.1679,419.4543,2500.0
2024-06-05 11:00:00,424.82,425.53,424.82,425.16,575.0,419.4148,420.1157,419.4148,419.7504,575.0
2024-06-05 11:05:00,426.0,426.01,425.8,425.84,1304.0,420.5798,420.5896,420.3823,420.4218,1304.0
2024-06-05 11:10:00,425.75,426.02,425.49,425.49,2701.0,420.3329,420.5995,420.0762,420.0762,2701.0
2024-06-05 11:15:00,425.72,425.92,425.45,425.45,11587.0,420.3033,420.5008,420.0368,420.0368,11587.0
2024-06-05 11:20:00,425.45,425.8,425.24,425.7,2770.0,420.0368,420.3823,419.8294,420.2836,2770.0
2024-06-05 11:25:00,425.59,425.74,425.49,425.73,844.0,420.175,420.3231,420.0762,420.3132,844.0
2024-06-05 11:30:00,425.48,425.71,425.27,425.27,835.0,420.0664,420.2934,419.859,419.859,835.0
2024-06-05 11:35:00,425.45,425.66,425.45,425.49,400.0,420.0368,420.2441,420.0368,420.0762,400.0
2024-06-05 11:40:00,425.33,425.88,425.33,425.66,602.0,419.9183,420.4613,419.9183,420.2441,602.0
2024-06-05 11:45:00,425.61,425.88,425.59,425.62,5796.0,420.1947,420.4613,420.175,420.2046,5796.0
2024-06-05 11:50:00,425.52,425.82,425.42,425.42,1704.0,420.1059,420.402,420.0071,420.0071,1704.0
2024-06-05 11:55:00,425.96,426.11,425.96,426.11,300.0,420.5403,420.6884,420.5403,420.6884,300.0
2024-06-05 12:00:00,425.92,425.92,425.92,425.92,131.0,420.5008,420.5008,420.5008,420.5008,131.0
2024-06-05 12:05:00,426.14,426.14,425.86,425.86,1151.0,420.718,420.718,420.4415,420.4415,1151.0
2024-06-05 12:10:00,425.7,425.7,425.7,425.7,100.0,420.2836,420.2836,420.2836,420.2836,100.0
2024-06-05 12:15:00,425.34,425.45,425.02,425.02,1105.0,419.9282,420.0368,419.6122,419.6122,1105.0
2024-06-05 12:20:00,425.13,425.27,424.99,425.2,600.0,419.7208,419.859,419.5826,419.7899,600.0
2024-06-05 12:25:00,425.17,425.36,425.17,425.27,400.0,419.7603,419.9479,419.7603,419.859,400.0
2024-06-05 12:30:00,425.4,425.98,425.4,425.98,956.0,419.9874,420.56,419.9874,420.56,956.0
2024-06-05 12:35:00,425.93,425.93,425.92,425.93,100.0,420.5106,420.5106,420.5008,420.5106,100.0
2024-06-05 12:40:00,426.02,426.02,425.98,425.98,262.0,420.5995,420.5995,420.56,420.56,262.0
2024-06-05 12:45:00,425.71,426.05,425.71,426.05,900.0,420.2934,420.6291,420.2934,420.6291,900.0
2024-06-05 12:50:00,426.01,426.01,425.85,425.86,1396.0,420.5896,420.5896,420.4317,420.4415,1396.0
2024-06-05 12:55:00,425.73,426.16,425.73,425.75,1862.0,420.3132,420.7377,420.3132,420.3329,1862.0
2024-06-05 13:00:00,425.69,425.69,425.68,425.68,200.0,420.2737,420.2737,420.2638,420.2638,200.0
2024-06-05 13:05:00,426.01,426.01,426.01,426.01,100.0,420.5896,420.5896,420.5896,420.5896,100.0
2024-06-05 13:10:00,426.01,426.01,426.01,426.01,0.0,420.5896,420.5896,420.5896,420.5896,0.0
2024-06-05 13:15:00,426.18,426.18,425.67,425.67,1429.0,420.7575,420.7575,420.254,420.254,1429.0
2024-06-05 13:20:00,425.64,425.64,424.91,425.5,1772.0,420.2243,420.2243,419.5036,420.0861,1772.0
2024-06-05 13:25:00,425.62,425.83,425.62,425.64,300.0,420.2046,420.4119,420.2046,420.2243,300.0
2024-06-05 13:30:00,425.93,425.94,425.93,425.93,275.0,420.5106,420.5205,420.5106,420.5106,275.0
2024-06-05 13:35:00,426.03,426.03,425.79,425.79,755.0,420.6094,420.6094,420.3724,420.3724,755.0
2024-06-05 13:40:00,426.0,426.19,425.88,426.03,1100.0,420.5798,420.7673,420.4613,420.6094,1100.0
2024-06-05 13:45:00,426.18,426.3,426.18,426.3,200.0,420.7575,420.8759,420.7575,420.8759,200.0
2024-06-05 13:50:00,426.2,426.2,426.19,426.19,312.0,420.7772,420.7772,420.7673,420.7673,312.0
2024-06-05 13:55:00,426.5,426.56,426.5,426.56,300.0,421.0734,421.1326,421.0734,421.1326,300.0
2024-06-05 14:00:00,426.61,426.61,426.32,426.32,1800.0,421.182,421.182,420.8957,420.8957,1800.0
2024-06-05 14:05:00,426.5,426.51,426.34,426.45,571.0,421.0734,421.0833,420.9154,421.024,571.0
2024-06-05 14:10:00,426.45,426.61,426.16,426.41,7009.0,421.024,421.182,420.7377,420.9845,7009.0
2024-06-05 14:15:00,426.33,426.55,426.27,426.43,1989.0,420.9056,421.1228,420.8463,421.0043,1989.0
2024-06-05 14:20:00,426.55,426.55,426.31,426.42,2756.0,421.1228,421.1228,420.8858,420.9944,2756.0
2024-06-05 14:25:00,426.25,426.25,426.01,426.01,415.0,420.8266,420.8266,420.5896,420.5896,415.0
2024-06-05 14:30:00,426.18,426.8,426.13,426.76,4910.0,420.7575,421.3696,420.7081,421.3301,4910.0
2024-06-05 14:35:00,426.58,426.67,426.57,426.65,837.0,421.1524,421.2412,421.1425,421.2215,837.0
2024-06-05 14:40:00,426.5,426.5,426.29,426.3,10472.0,421.0734,421.0734,420.8661,420.8759,10472.0
2024-06-05 14:45:00,426.4,426.62,426.3,426.31,4893.0,420.9747,421.1919,420.8759,420.8858,4893.0
2024-06-05 14:50:00,426.58,426.81,426.39,426.66,4427.0,421.1524,421.3794,420.9648,421.2314,4427.0
2024-06-05 14:55:00,426.75,427.26,426.6,426.6,3392.0,421.3202,421.8237,421.1721,421.1721,3392.0
2024-06-05 15:00:00,426.56,427.55,426.39,426.86,11509.0,421.1326,422.11,420.9648,421.4288,11509.0
2024-06-05 15:05:00,426.79,426.95,426.78,426.82,976.0,421.3597,421.5177,421.3498,421.3893,976.0
2024-06-05 15:10:00,426.8,427.03,426.78,427.03,1698.0,421.3696,421.5966,421.3498,421.5966,1698.0
2024-06-05 15:15:00,427.18,427.41,426.98,427.21,2444.0,421.7447,421.9718,421.5473,421.7744,2444.0
2024-06-05 15:20:00,427.36,427.49,427.01,427.16,1388.0,421.9224,422.0508,421.5769,421.725,1388.0
2024-06-05 15:25:00,426.96,427.08,426.59,426.75,2750.0,421.5275,421.646,421.1622,421.3202,2750.0
2024-06-05 15:30:00,426.55,426.93,426.49,426.49,2705.0,421.1228,421.4979,421.0635,421.0635,2705.0
2024-06-05 15:35:00,426.59,427.22,426.39,427.08,4633.0,421.1622,421.7842,420.9648,421.646,4633.0
2024-06-05 15:40:00,427.12,427.15,426.7,426.7,1421.0,421.6855,421.7151,421.2708,421.2708,1421.0
2024-06-05 15:45:00,427.02,427.16,426.51,426.51,4501.0,421.5868,421.725,421.0833,421.0833,4501.0
2024-06-05 15:50:00,426.74,427.22,426.6,427.0,5929.0,421.3103,421.7842,421.1721,421.567,5929.0
2024-06-05 15:55:00,427.01,427.79,426.63,427.64,33431.0,421.5769,422.347,421.2017,422.1989,33431.0
2024-06-06 09:30:00,427.98,431.29,427.98,430.28,3705.0,422.5346,425.8024,422.5346,424.8053,3705.0
2024-06-06 09:35:00,428.1,428.1,428.1,428.1,100.0,422.653,422.653,422.653,422.653,100.0
2024-06-06 09:40:00,429.74,429.76,429.74,429.76,200.0,424.2722,424.2919,424.2722,424.2919,200.0
2024-06-06 09:45:00,429.76,430.0,429.76,430.0,200.0,424.2919,424.5289,424.2919,424.5289,200.0
2024-06-06 09:50:00,430.0,430.0,430.0,430.0,0.0,424.5289,424.5289,424.5289,424.5289,0.0
2024-06-06 09:55:00,430.37,430.37,429.91,429.91,200.0,424.8942,424.8942,424.44,424.44,200.0
2024-06-06 10:00:00,429.48,429.84,428.78,428.78,1392.0,424.0155,424.3709,423.3244,423.3244,1392.0
2024-06-06 10:05:00,429.02,429.93,429.01,429.93,500.0,423.5613,424.4598,423.5515,424.4598,500.0
2024-06-06 10:10:00,428.72,428.72,428.68,428.68,400.0,423.2651,423.2651,423.2257,423.2257,400.0
2024-06-06 10:15:00,429.11,429.74,429.06,429.74,3862.0,423.6502,424.2722,423.6008,424.2722,3862.0
2024-06-06 10:20:00,429.43,429.43,429.38,429.38,1608.0,423.9661,423.9661,423.9167,423.9167,1608.0
2024-06-06 10:25:00,429.25,429.45,429.06,429.45,626.0,423.7884,423.9859,423.6008,423.9859,626.0
2024-06-06 10:30:00,429.07,429.07,429.07,429.07,100.0,423.6107,423.6107,423.6107,423.6107,100.0
2024-06-06 10:35:00,428.87,429.16,428.49,428.9,689.0,423.4132,423.6995,423.0381,423.4429,689.0
2024-06-06 10:40:00,428.92,428.92,428.49,428.49,658.0,423.4626,423.4626,423.0381,423.0381,658.0
2024-06-06 10:45:00,428.71,428.92,428.71,428.84,325.0,423.2553,423.4626,423.2553,423.3836,325.0
2024-06-06 10:50:00,428.43,428.99,428.39,428.97,502.0,422.9788,423.5317,422.9393,423.512,502.0
2024-06-06 10:55:00,429.5,429.51,429.5,429.5,100.0,424.0352,424.0451,424.0352,424.0352,100.0
2024-06-06 11:00:00,429.63,429.63,429.62,429.62,763.0,424.1636,424.1636,424.1537,424.1537,763.0
2024-06-06 11:05:00,429.75,429.76,429.75,429.76,200.0,424.282,424.2919,424.282,424.2919,200.0
2024-06-06 11:10:00,429.75,429.76,429.75,429.75,256.0,424.282,424.2919,424.282,424.282,256.0
2024-06-06 11:15:00,429.58,429.59,429.58,429.58,200.0,424.1142,424.1241,424.1142,424.1142,200.0
2024-06-06 11:20:00,429.99,430.2,429.81,429.81,2252.0,424.519,424.7263,424.3413,424.3413,2252.0
2024-06-06 11:25:00,429.63,429.63,429.63,429.63,116.0,424.1636,424.1636,424.1636,424.1636,116.0
2024-06-06 11:30:00,429.54,429.86,429.54,429.86,291.0,424.0747,424.3906,424.0747,424.3906,291.0
2024-06-06 11:35:00,429.53,429.53,429.47,429.47,568.0,424.0648,424.0648,424.0056,424.0056,568.0
2024-06-06 11:40:00,429.5,429.51,429.44,429.44,725.0,424.0352,424.0451,423.976,423.976,725.0
2024-06-06 11:45:00,429.44,429.44,429.44,429.44,0.0,423.976,423.976,423.976,423.976,0.0
2024-06-06 11:50:00,429.25,429.25,428.8,428.8,520.0,423.7884,423.7884,423.3441,423.3441,520.0
2024-06-06 11:55:00,428.8,428.8,428.8,428.8,0.0,423.3441,423.3441,423.3441,423.3441,0.0
2024-06-06 12:00:00,428.83,428.83,428.74,428.78,931.0,423.3737,423.3737,423.2849,423.3244,931.0
2024-06-06 12:05:00,428.55,428.55,428.55,428.55,100.0,423.0973,423.0973,423.0973,423.0973,100.0
2024-06-06 12:10:00,428.55,428.55,428.55,428.55,0.0,423.0973,423.0973,423.0973,423.0973,0.0
2024-06-06 12:15:00,428.6,428.6,428.23,428.34,2212.0,423.1467,423.1467,422.7814,422.89,2212.0
2024-06-06 12:20:00,428.31,428.42,427.77,427.77,688.0,422.8604,422.969,422.3272,422.3272,688.0
2024-06-06 12:25:00,428.01,428.01,428.01,428.01,100.0,422.5642,422.5642,422.5642,422.5642,100.0
2024-06-06 12:30:00,427.91,427.91,427.57,427.57,575.0,422.4655,422.4655,422.1298,422.1298,575.0
2024-06-06 12:35:00,427.35,427.47,427.35,427.47,201.0,421.9126,422.0311,421.9126,422.0311,201.0
2024-06-06 12:40:00,427.47,427.47,427.47,427.47,0.0,422.0311,422.0311,422.0311,422.0311,0.0
2024-06-06 12:45:00,428.02,428.02,428.02,428.02,100.0,422.5741,422.5741,422.5741,422.5741,100.0
2024-06-06 12:50:00,428.01,428.02,428.0,428.02,274.0,422.5642,422.5741,422.5543,422.5741,274.0
2024-06-06 12:55:00,428.04,428.04,427.79,427.79,1126.0,422.5938,422.5938,422.347,422.347,1126.0
2024-06-06 13:00:00,428.03,428.03,428.02,428.03,100.0,422.5839,422.5839,422.5741,422.5839,100.0
2024-06-06 13:05:00,427.77,427.77,427.58,427.58,718.0,422.3272,422.3272,422.1397,422.1397,718.0
2024-06-06 13:10:00,427.58,427.77,427.57,427.77,305.0,422.1397,422.3272,422.1298,422.3272,305.0
2024-06-06 13:15:00,427.97,427.97,427.76,427.76,300.0,422.5247,422.5247,422.3174,422.3174,300.0
2024-06-06 13:20:00,428.18,428.31,428.03,428.31,500.0,422.732,422.8604,422.5839,422.8604,500.0
2024-06-06 13:25:00,428.3,428.49,428.3,428.36,3566.0,422.8505,423.0381,422.8505,422.9097,3566.0
2024-06-06 13:30:00,428.35,428.39,428.17,428.2,2854.0,422.8999,422.9393,422.7221,422.7518,2854.0
2024-06-06 13:35:00,428.34,428.68,428.34,428.68,200.0,422.89,423.2257,422.89,423.2257,200.0
2024-06-06 13:40:00,428.53,428.53,428.21,428.21,804.0,423.0776,423.0776,422.7616,422.7616,804.0
2024-06-06 13:45:00,428.21,428.21,427.96,427.96,200.0,422.7616,422.7616,422.5148,422.5148,200.0
2024-06-06 13:50:00,427.99,427.99,427.99,427.99,100.0,422.5444,422.5444,422.5444,422.5444,100.0
2024-06-06 13:55:00,428.68,428.68,428.63,428.64,246.0,423.2257,423.2257,423.1763,423.1862,246.0
2024-06-06 14:00:00,428.37,428.49,428.12,428.15,1601.0,422.9196,423.0381,422.6728,422.7024,1601.0
2024-06-06 14:05:00,427.86,427.86,427.44,427.44,513.0,422.4161,422.4161,422.0014,422.0014,513.0
2024-06-06 14:10:00,427.3,427.67,427.21,427.67,902.0,421.8632,422.2285,421.7744,422.2285,902.0
2024-06-06 14:15:00,427.46,427.68,427.36,427.57,1380.0,422.0212,422.2384,421.9224,422.1298,1380.0
2024-06-06 14:20:00,427.29,427.81,427.29,427.69,1078.0,421.8533,422.3667,421.8533,422.2483,1078.0
2024-06-06 14:25:00,427.69,427.69,427.68,427.69,186.0,422.2483,422.2483,422.2384,422.2483,186.0
2024-06-06 14:30:00,427.69,427.69,427.69,427.69,0.0,422.2483,422.2483,422.2483,422.2483,0.0
2024-06-06 14:35:00,427.76,427.77,427.57,427.69,1572.0,422.3174,422.3272,422.1298,422.2483,1572.0
2024-06-06 14:40:00,427.69,427.71,427.56,427.56,1117.0,422.2483,422.268,422.1199,422.1199,1117.0
2024-06-06 14:45:00,427.2,427.45,427.18,427.45,1100.0,421.7645,422.0113,421.7447,422.0113,1100.0
2024-06-06 14:50:00,427.45,428.26,427.45,428.14,1654.0,422.0113,422.811,422.0113,422.6925,1654.0
2024-06-06 14:55:00,428.4,428.4,428.4,428.4,100.0,422.9492,422.9492,422.9492,422.9492,100.0
2024-06-06 15:00:00,428.31,428.31,427.95,427.95,1655.0,422.8604,422.8604,422.5049,422.5049,1655.0
2024-06-06 15:05:00,428.17,428.35,428.17,428.35,800.0,422.7221,422.8999,422.7221,422.8999,800.0
2024-06-06 15:10:00,428.24,428.24,427.38,427.43,3053.0,422.7913,422.7913,421.9422,421.9916,3053.0
2024-06-06 15:15:00,427.55,427.55,427.27,427.33,1300.0,422.11,422.11,421.8336,421.8928,1300.0
2024-06-06 15:20:00,427.17,427.17,427.17,427.17,100.0,421.7349,421.7349,421.7349,421.7349,100.0
2024-06-06 15:25:00,427.27,427.37,427.24,427.37,1100.0,421.8336,421.9323,421.804,421.9323,1100.0
2024-06-06 15:30:00,427.25,427.25,426.84,426.84,769.0,421.8138,421.8138,421.4091,421.4091,769.0
2024-06-06 15:35:00,426.87,427.05,426.78,426.93,939.0,421.4387,421.6164,421.3498,421.4979,939.0
2024-06-06 15:40:00,426.9,426.99,426.56,426.75,6643.0,421.4683,421.5572,421.1326,421.3202,6643.0
2024-06-06 15:45:00,426.42,426.56,425.83,425.83,3267.0,420.9944,421.1326,420.4119,420.4119,3267.0
2024-06-06 15:50:00,425.88,426.24,425.72,425.83,8580.0,420.4613,420.8167,420.3033,420.4119,8580.0
2024-06-06 15:55:00,425.69,425.69,425.1,425.37,18657.0,420.2737,420.2737,419.6912,419.9578,18657.0
2024-06-07 09:30:00,425.3,425.3,425.3,425.3,1880.0,419.8887,419.8887,419.8887,419.8887,1880.0
2024-06-07 09:35:00,425.3,425.3,425.3,425.3,0.0,419.8887,419.8887,419.8887,419.8887,0.0
2024-06-07 09:40:00,427.37,427.68,427.31,427.68,461.0,421.9323,422.2384,421.8731,422.2384,461.0
2024-06-07 09:45:00,427.85,428.52,427.84,428.19,1041.0,422.4062,423.0677,422.3963,422.7419,1041.0
2024-06-07 09:50:00,428.08,428.08,427.87,427.87,300.0,422.6333,422.6333,422.426,422.426,300.0
2024-06-07 09:55:00,427.84,428.49,427.62,428.49,2931.0,422.3963,423.0381,422.1791,423.0381,2931.0
2024-06-07 10:00:00,428.28,429.06,427.92,429.06,3713.0,422.8307,423.6008,422.4753,423.6008,3713.0
2024-06-07 10:05:00,428.8,428.8,428.79,428.8,150.0,423.3441,423.3441,423.3343,423.3441,150.0
2024-06-07 10:10:00,428.58,428.58,428.18,428.4,600.0,423.1269,423.1269,422.732,422.9492,600.0
2024-06-07 10:15:00,428.42,428.42,428.08,428.19,300.0,422.969,422.969,422.6333,422.7419,300.0
2024-06-07 10:20:00,428.19,428.19,428.19,428.19,0.0,422.7419,422.7419,422.7419,422.7419,0.0
2024-06-07 10:25:00,428.19,428.19,428.19,428.19,0.0,422.7419,422.7419,422.7419,422.7419,0.0
2024-06-07 10:30:00,428.74,428.74,428.63,428.72,865.0,423.2849,423.2849,423.1763,423.2651,865.0
2024-06-07 10:35:00,428.71,429.66,428.52,429.66,2068.0,423.2553,424.1932,423.0677,424.1932,2068.0
2024-06-07 10:40:00,429.78,429.78,429.78,429.78,200.0,424.3117,424.3117,424.3117,424.3117,200.0
2024-06-07 10:45:00,429.83,430.74,429.82,430.27,1222.0,424.361,425.2594,424.3511,424.7954,1222.0
2024-06-07 10:50:00,430.26,430.26,429.64,429.64,2132.0,424.7856,424.7856,424.1734,424.1734,2132.0
2024-06-07 10:55:00,429.74,429.89,429.29,429.42,2934.0,424.2722,424.4203,423.8279,423.9562,2934.0
2024-06-07 11:00:00,429.1,429.12,429.09,429.12,300.0,423.6403,423.6601,423.6304,423.6601,300.0
2024-06-07 11:05:00,428.88,428.98,428.66,428.79,4584.0,423.4231,423.5218,423.2059,423.3343,4584.0
2024-06-07 11:10:00,428.79,428.79,428.79,428.79,0.0,423.3343,423.3343,423.3343,423.3343,0.0
2024-06-07 11:15:00,429.27,429.27,429.11,429.11,300.0,423.8081,423.8081,423.6502,423.6502,300.0
2024-06-07 11:20:00,429.08,429.15,429.01,429.02,1128.0,423.6206,423.6897,423.5515,423.5613,1128.0
2024-06-07 11:25:00,428.92,428.96,428.71,428.72,891.0,423.4626,423.5021,423.2553,423.2651,891.0
2024-06-07 11:30:00,428.56,428.66,428.26,428.26,1202.0,423.1072,423.2059,422.811,422.811,1202.0
2024-06-07 11:35:00,427.74,427.74,427.29,427.29,429.0,422.2976,422.2976,421.8533,421.8533,429.0
2024-06-07 11:40:00,427.46,427.46,426.97,426.97,7986.0,422.0212,422.0212,421.5374,421.5374,7986.0
2024-06-07 11:45:00,427.01,427.05,426.71,426.71,1097.0,421.5769,421.6164,421.2807,421.2807,1097.0
2024-06-07 11:50:00,426.66,427.02,426.28,426.88,2051.0,421.2314,421.5868,420.8562,421.4486,2051.0
2024-06-07 11:55:00,426.91,426.91,426.65,426.65,600.0,421.4782,421.4782,421.2215,421.2215,600.0
2024-06-07 12:00:00,426.95,426.95,426.95,426.95,100.0,421.5177,421.5177,421.5177,421.5177,100.0
2024-06-07 12:05:00,426.82,426.82,426.82,426.82,200.0,421.3893,421.3893,421.3893,421.3893,200.0
2024-06-07 12:10:00,427.0,427.0,426.86,426.86,236.0,421.567,421.567,421.4288,421.4288,236.0
2024-06-07 12:15:00,427.25,427.73,427.25,427.73,924.0,421.8138,422.2877,421.8138,422.2877,924.0
2024-06-07 12:20:00,427.83,428.04,427.83,428.04,442.0,422.3865,422.5938,422.3865,422.5938,442.0
2024-06-07 12:25:00,428.62,428.62,428.17,428.17,1605.0,423.1664,423.1664,422.7221,422.7221,1605.0
2024-06-07 12:30:00,428.17,428.17,428.17,428.17,0.0,422.7221,422.7221,422.7221,422.7221,0.0
2024-06-07 12:35:00,428.26,428.26,427.7,428.25,600.0,422.811,422.811,422.2581,422.8011,600.0
2024-06-07 12:40:00,427.84,428.06,427.63,427.63,518.0,422.3963,422.6135,422.189,422.189,518.0
2024-06-07 12:45:00,427.76,427.81,427.66,427.81,416.0,422.3174,422.3667,422.2186,422.3667,416.0
2024-06-07 12:50:00,428.07,428.14,428.02,428.14,400.0,422.6234,422.6925,422.5741,422.6925,400.0
2024-06-07 12:55:00,428.59,428.59,428.59,428.59,100.0,423.1368,423.1368,423.1368,423.1368,100.0
2024-06-07 13:00:00,428.35,428.4,428.11,428.11,700.0,422.8999,422.9492,422.6629,422.6629,700.0
2024-06-07 13:05:00,428.11,428.11,428.11,428.11,0.0,422.6629,422.6629,422.6629,422.6629,0.0
2024-06-07 13:10:00,428.11,428.11,428.11,428.11,0.0,422.6629,422.6629,422.6629,422.6629,0.0
2024-06-07 13:15:00,428.85,428.86,428.47,428.47,700.0,423.3935,423.4034,423.0183,423.0183,700.0
2024-06-07 13:20:00,428.53,428.53,428.53,428.53,200.0,423.0776,423.0776,423.0776,423.0776,200.0
2024-06-07 13:25:00,428.53,428.53,428.53,428.53,0.0,423.0776,423.0776,423.0776,423.0776,0.0
2024-06-07 13:30:00,428.97,429.28,428.96,429.14,532.0,423.512,423.818,423.5021,423.6798,532.0
2024-06-07 13:35:00,429.14,429.14,429.14,429.14,0.0,423.6798,423.6798,423.6798,423.6798,0.0
2024-06-07 13:40:00,428.93,428.93,428.16,428.16,1517.0,423.4725,423.4725,422.7123,422.7123,1517.0
2024-06-07 13:45:00,428.3,428.3,428.06,428.06,300.0,422.8505,422.8505,422.6135,422.6135,300.0
2024-06-07 13:50:00,428.14,428.35,428.09,428.13,1035.0,422.6925,422.8999,422.6432,422.6827,1035.0
2024-06-07 13:55:00,428.09,428.09,428.09,428.09,305.0,422.6432,422.6432,422.6432,422.6432,305.0
2024-06-07 14:00:00,427.77,427.77,427.23,427.23,1121.0,422.3272,422.3272,421.7941,421.7941,1121.0
2024-06-07 14:05:00,427.12,427.12,427.12,427.12,100.0,421.6855,421.6855,421.6855,421.6855,100.0
2024-06-07 14:10:00,427.33,427.65,427.14,427.14,393.0,421.8928,422.2088,421.7052,421.7052,393.0
2024-06-07 14:15:00,427.17,427.41,427.16,427.41,1100.0,421.7349,421.9718,421.725,421.9718,1100.0
2024-06-07 14:20:00,427.31,427.65,427.16,427.18,7591.0,421.8731,422.2088,421.725,421.7447,7591.0
2024-06-07 14:25:00,427.18,427.35,427.15,427.29,1278.0,421.7447,421.9126,421.7151,421.8533,1278.0
2024-06-07 14:30:00,427.28,427.28,427.19,427.19,652.0,421.8435,421.8435,421.7546,421.7546,652.0
2024-06-07 14:35:00,427.25,427.53,427.19,427.2,2741.0,421.8138,422.0903,421.7546,421.7645,2741.0
2024-06-07 14:40:00,428.29,428.61,427.88,428.61,680.0,422.8406,423.1565,422.4358,423.1565,680.0
2024-06-07 14:45:00,428.49,428.57,428.1,428.33,1726.0,423.0381,423.1171,422.653,422.8801,1726.0
2024-06-07 14:50:00,428.1,428.7,428.08,428.7,764.0,422.653,423.2454,422.6333,423.2454,764.0
2024-06-07 14:55:00,428.73,428.73,428.37,428.37,594.0,423.275,423.275,422.9196,422.9196,594.0
2024-06-07 15:00:00,428.19,428.6,428.0,428.6,431.0,422.7419,423.1467,422.5543,423.1467,431.0
2024-06-07 15:05:00,428.25,428.25,428.22,428.23,403.0,422.8011,422.8011,422.7715,422.7814,403.0
2024-06-07 15:10:00,427.95,428.03,427.45,427.45,1442.0,422.5049,422.5839,422.0113,422.0113,1442.0
2024-06-07 15:15:00,427.46,427.78,427.46,427.51,510.0,422.0212,422.3371,422.0212,422.0705,510.0
2024-06-07 15:20:00,427.48,427.48,427.11,427.17,900.0,422.0409,422.0409,421.6756,421.7349,900.0
2024-06-07 15:25:00,427.52,427.52,427.52,427.52,100.0,422.0804,422.0804,422.0804,422.0804,100.0
2024-06-07 15:30:00,427.2,427.37,427.2,427.35,500.0,421.7645,421.9323,421.7645,421.9126,500.0
2024-06-07 15:35:00,427.13,427.24,427.03,427.04,570.0,421.6954,421.804,421.5966,421.6065,570.0
2024-06-07 15:40:00,426.88,426.92,426.84,426.92,325.0,421.4486,421.488,421.4091,421.488,325.0
2024-06-07 15:45:00,426.61,426.64,426.2,426.21,1423.0,421.182,421.2116,420.7772,420.7871,1423.0
2024-06-07 15:50:00,426.2,427.41,426.2,427.32,3632.0,420.7772,421.9718,420.7772,421.883,3632.0
2024-06-07 15:55:00,427.49,427.49,426.45,426.89,8942.0,422.0508,422.0508,421.024,421.4584,8942.0
2024-06-10 09:30:00,424.82,426.31,424.67,424.76,3848.0,419.4148,420.8858,419.2667,419.3555,3848.0
2024-06-10 09:35:00,423.8,423.8,422.64,423.23,1125.0,418.4077,418.4077,417.2625,417.845,1125.0
2024-06-10 09:40:00,423.2,423.23,421.92,421.92,1411.0,417.8154,417.845,416.5517,416.5517,1411.0
2024-06-10 09:45:00,422.13,422.13,422.12,422.13,115.0,416.759,416.759,416.7491,416.759,115.0
2024-06-10 09:50:00,423.18,424.07,423.18,424.06,226.0,417.7956,418.6743,417.7956,418.6644,226.0
2024-06-10 09:55:00,424.06,424.06,424.06,424.06,0.0,418.6644,418.6644,418.6644,418.6644,0.0
2024-06-10 10:00:00,424.09,424.23,423.66,424.23,400.0,418.6941,418.8323,418.2695,418.8323,400.0
2024-06-10 10:05:00,424.93,424.93,424.93,424.93,200.0,419.5234,419.5234,419.5234,419.5234,200.0
2024-06-10 10:10:00,424.38,424.38,424.32,424.33,1076.0,418.9804,418.9804,418.9211,418.931,1076.0
2024-06-10 10:15:00,423.94,425.05,423.94,424.49,775.0,418.546,419.6418,418.546,419.089,775.0
2024-06-10 10:20:00,424.65,425.14,424.65,425.04,3209.0,419.2469,419.7307,419.2469,419.632,3209.0
2024-06-10 10:25:00,424.65,425.26,424.65,425.09,718.0,419.2469,419.8492,419.2469,419.6813,718.0
2024-06-10 10:30:00,425.48,425.89,425.47,425.78,400.0,420.0664,420.4712,420.0565,420.3626,400.0
2024-06-10 10:35:00,425.23,425.23,424.86,424.86,713.0,419.8196,419.8196,419.4543,419.4543,713.0
2024-06-10 10:40:00,424.41,424.41,424.41,424.41,120.0,419.01,419.01,419.01,419.01,120.0
2024-06-10 10:45:00,424.41,424.41,424.41,424.41,0.0,419.01,419.01,419.01,419.01,0.0
2024-06-10 10:50:00,424.74,424.74,424.41,424.54,762.0,419.3358,419.3358,419.01,419.1383,762.0
2024-06-10 10:55:00,424.5,424.5,424.25,424.46,907.0,419.0988,419.0988,418.852,419.0593,907.0
2024-06-10 11:00:00,424.08,424.44,424.08,424.44,606.0,418.6842,419.0396,418.6842,419.0396,606.0
2024-06-10 11:05:00,424.07,424.44,424.07,424.43,723.0,418.6743,419.0396,418.6743,419.0297,723.0
2024-06-10 11:10:00,424.06,424.53,424.06,424.52,626.0,418.6644,419.1285,418.6644,419.1186,626.0
2024-06-10 11:15:00,424.39,425.25,424.38,425.25,775.0,418.9902,419.8393,418.9804,419.8393,775.0
2024-06-10 11:20:00,425.81,425.81,425.8,425.81,100.0,420.3922,420.3922,420.3823,420.3922,100.0
2024-06-10 11:25:00,426.2,426.62,426.2,426.44,1997.0,420.7772,421.1919,420.7772,421.0142,1997.0
2024-06-10 11:30:00,427.0,427.01,426.38,426.77,6867.0,421.567,421.5769,420.9549,421.34,6867.0
2024-06-10 11:35:00,426.68,426.71,426.25,426.25,1588.0,421.2511,421.2807,420.8266,420.8266,1588.0
2024-06-10 11:40:00,426.94,426.94,426.89,426.89,200.0,421.5078,421.5078,421.4584,421.4584,200.0
2024-06-10 11:45:00,426.68,426.68,426.67,426.68,200.0,421.2511,421.2511,421.2412,421.2511,200.0
2024-06-10 11:50:00,427.16,427.45,427.11,427.44,1211.0,421.725,422.0113,421.6756,422.0014,1211.0
2024-06-10 11:55:00,427.44,427.44,427.44,427.44,0.0,422.0014,422.0014,422.0014,422.0014,0.0
2024-06-10 12:00:00,427.66,427.66,427.06,427.38,600.0,422.2186,422.2186,421.6263,421.9422,600.0
2024-06-10 12:05:00,427.47,427.54,427.47,427.54,367.0,422.0311,422.1002,422.0311,422.1002,367.0
2024-06-10 12:10:00,427.54,427.54,427.54,427.54,0.0,422.1002,422.1002,422.1002,422.1002,0.0
2024-06-10 12:15:00,427.72,427.74,427.72,427.74,200.0,422.2779,422.2976,422.2779,422.2976,200.0
2024-06-10 12:20:00,427.74,427.74,427.74,427.74,0.0,422.2976,422.2976,422.2976,422.2976,0.0
2024-06-10 12:25:00,427.97,427.97,427.97,427.97,100.0,422.5247,422.5247,422.5247,422.5247,100.0
2024-06-10 12:30:00,427.53,427.9,427.49,427.65,2886.0,422.0903,422.4556,422.0508,422.2088,2886.0
2024-06-10 12:35:00,427.32,427.45,427.2,427.45,400.0,421.883,422.0113,421.7645,422.0113,400.0
2024-06-10 12:40:00,427.45,427.45,427.45,427.45,0.0,422.0113,422.0113,422.0113,422.0113,0.0
2024-06-10 12:45:00,427.37,427.49,427.36,427.49,207.0,421.9323,422.0508,421.9224,422.0508,207.0
2024-06-10 12:50:00,427.86,427.9,427.86,427.9,1001.0,422.4161,422.4556,422.4161,422.4556,1001.0
2024-06-10 12:55:00,427.94,427.94,427.93,427.94,164.0,422.4951,422.4951,422.4852,422.4951,164.0
2024-06-10 13:00:00,427.9,427.9,427.62,427.62,1013.0,422.4556,422.4556,422.1791,422.1791,1013.0
2024-06-10 13:05:00,427.37,427.47,427.25,427.25,889.0,421.9323,422.0311,421.8138,421.8138,889.0
2024-06-10 13:10:00,427.25,427.25,427.25,427.25,0.0,421.8138,421.8138,421.8138,421.8138,0.0
2024-06-10 13:15:00,427.09,427.18,427.04,427.18,810.0,421.6559,421.7447,421.6065,421.7447,810.0
2024-06-10 13:20:00,427.76,427.76,427.58,427.58,300.0,422.3174,422.3174,422.1397,422.1397,300.0
2024-06-10 13:25:00,427.58,427.58,427.58,427.58,0.0,422.1397,422.1397,422.1397,422.1397,0.0
2024-06-10 13:30:00,428.43,428.43,428.42,428.43,100.0,422.9788,422.9788,422.969,422.9788,100.0
2024-06-10 13:35:00,429.1,429.1,428.52,428.75,2359.0,423.6403,423.6403,423.0677,423.2948,2359.0
2024-06-10 13:40:00,428.77,428.77,428.77,428.77,100.0,423.3145,423.3145,423.3145,423.3145,100.0
2024-06-10 13:45:00,428.83,428.83,428.83,428.83,100.0,423.3737,423.3737,423.3737,423.3737,100.0
2024-06-10 13:50:00,429.34,429.34,428.87,429.05,5709.0,423.8773,423.8773,423.4132,423.5909,5709.0
2024-06-10 13:55:00,429.11,429.11,428.72,428.81,9980.0,423.6502,423.6502,423.2651,423.354,9980.0
2024-06-10 14:00:00,428.8,428.8,428.79,428.8,100.0,423.3441,423.3441,423.3343,423.3441,100.0
2024-06-10 14:05:00,428.8,428.8,428.8,428.8,0.0,423.3441,423.3441,423.3441,423.3441,0.0
2024-06-10 14:10:00,429.38,429.38,429.34,429.34,300.0,423.9167,423.9167,423.8773,423.8773,300.0
2024-06-10 14:15:00,429.03,429.03,429.03,429.03,306.0,423.5712,423.5712,423.5712,423.5712,306.0
2024-06-10 14:20:00,429.17,429.2,428.92,429.16,2306.0,423.7094,423.739,423.4626,423.6995,2306.0
2024-06-10 14:25:00,429.37,429.37,429.17,429.17,213.0,423.9069,423.9069,423.7094,423.7094,213.0
2024-06-10 14:30:00,429.54,429.64,429.54,429.64,300.0,424.0747,424.1734,424.0747,424.1734,300.0
2024-06-10 14:35:00,429.66,429.66,429.37,429.53,601.0,424.1932,424.1932,423.9069,424.0648,601.0
2024-06-10 14:40:00,429.62,429.62,429.61,429.62,100.0,424.1537,424.1537,424.1438,424.1537,100.0
2024-06-10 14:45:00,429.93,429.93,429.73,429.73,300.0,424.4598,424.4598,424.2623,424.2623,300.0
2024-06-10 14:50:00,429.83,429.83,429.82,429.83,155.0,424.361,424.361,424.3511,424.361,155.0
2024-06-10 14:55:00,429.63,429.86,429.62,429.75,700.0,424.1636,424.3906,424.1537,424.282,700.0
2024-06-10 15:00:00,429.65,429.86,429.5,429.7,3975.0,424.1833,424.3906,424.0352,424.2327,3975.0
2024-06-10 15:05:00,429.5,429.57,429.4,429.57,1067.0,424.0352,424.1043,423.9365,424.1043,1067.0
2024-06-10 15:10:00,429.61,429.84,429.6,429.78,800.0,424.1438,424.3709,424.1339,424.3117,800.0
2024-06-10 15:15:00,429.87,429.87,429.4,429.4,2300.0,424.4005,424.4005,423.9365,423.9365,2300.0
2024-06-10 15:20:00,429.63,429.97,429.62,429.79,814.0,424.1636,424.4992,424.1537,424.3215,814.0
2024-06-10 15:25:00,429.85,429.94,429.84,429.94,400.0,424.3808,424.4696,424.3709,424.4696,400.0
2024-06-10 15:30:00,429.87,429.88,428.78,428.78,3871.0,424.4005,424.4104,423.3244,423.3244,3871.0
2024-06-10 15:35:00,428.36,428.36,428.25,428.35,3167.0,422.9097,422.9097,422.8011,422.8999,3167.0
2024-06-10 15:40:00,428.61,428.99,428.61,428.99,900.0,423.1565,423.5317,423.1565,423.5317,900.0
2024-06-10 15:45:00,428.84,428.84,428.3,428.78,3061.0,423.3836,423.3836,422.8505,423.3244,3061.0
2024-06-10 15:50:00,428.32,429.34,428.32,429.29,4279.0,422.8702,423.8773,422.8702,423.8279,4279.0
2024-06-10 15:55:00,429.01,429.24,428.32,428.85,23031.0,423.5515,423.7785,422.8702,423.3935,23031.0
2024-06-11 09:30:00,425.9,425.9,425.45,425.45,1505.0,420.481,420.481,420.0368,420.0368,1505.0
2024-06-11 09:35:00,425.45,425.45,422.64,423.19,1930.0,420.0368,420.0368,417.2625,417.8055,1930.0
2024-06-11 09:40:00,421.83,421.89,421.83,421.89,400.0,416.4628,416.522,416.4628,416.522,400.0
2024-06-11 09:45:00,421.75,422.0,421.75,421.75,1246.0,416.3838,416.6306,416.3838,416.3838,1246.0
2024-06-11 09:50:00,421.24,421.78,420.86,421.78,1500.0,415.8803,416.4134,415.5052,416.4134,1500.0
2024-06-11 09:55:00,422.24,422.24,421.74,421.74,345.0,416.8676,416.8676,416.374,416.374,345.0
2024-06-11 10:00:00,422.34,422.34,421.63,421.96,1423.0,416.9663,416.9663,416.2654,416.5912,1423.0
2024-06-11 10:05:00,422.3,422.3,422.29,422.3,276.0,416.9268,416.9268,416.917,416.9268,276.0
2024-06-11 10:10:00,421.69,422.02,421.69,422.02,291.0,416.3246,416.6504,416.3246,416.6504,291.0
2024-06-11 10:15:00,421.71,421.98,421.69,421.95,822.0,416.3443,416.6109,416.3246,416.5813,822.0
2024-06-11 10:20:00,421.63,422.15,421.63,421.99,1304.0,416.2654,416.7787,416.2654,416.6208,1304.0
2024-06-11 10:25:00,421.98,422.24,421.63,421.63,1107.0,416.6109,416.8676,416.2654,416.2654,1107.0
2024-06-11 10:30:00,421.62,421.62,421.1,421.53,1683.0,416.2555,416.2555,415.7421,416.1666,1683.0
2024-06-11 10:35:00,421.22,421.59,421.2,421.21,505.0,415.8606,416.2259,415.8408,415.8507,505.0
2024-06-11 10:40:00,421.33,421.49,421.06,421.12,700.0,415.9692,416.1271,415.7026,415.7618,700.0
2024-06-11 10:45:00,421.06,421.11,420.88,420.95,1409.0,415.7026,415.752,415.5249,415.594,1409.0
2024-06-11 10:50:00,421.24,421.7,420.92,421.7,6292.0,415.8803,416.3345,415.5644,416.3345,6292.0
2024-06-11 10:55:00,421.76,422.82,421.76,422.73,4367.0,416.3937,417.4402,416.3937,417.3514,4367.0
2024-06-11 11:00:00,422.99,423.0,422.45,422.56,2524.0,417.6081,417.6179,417.0749,417.1835,2524.0
2024-06-11 11:05:00,422.27,422.27,421.59,422.19,6622.0,416.8972,416.8972,416.2259,416.8182,6622.0
2024-06-11 11:10:00,421.98,421.98,421.83,421.83,1212.0,416.6109,416.6109,416.4628,416.4628,1212.0
2024-06-11 11:15:00,421.52,421.94,421.52,421.94,320.0,416.1568,416.5714,416.1568,416.5714,320.0
2024-06-11 11:20:00,422.0,422.0,421.91,421.91,600.0,416.6306,416.6306,416.5418,416.5418,600.0
2024-06-11 11:25:00,421.91,421.91,421.91,421.91,0.0,416.5418,416.5418,416.5418,416.5418,0.0
2024-06-11 11:30:00,422.4,422.4,422.4,422.4,200.0,417.0256,417.0256,417.0256,417.0256,200.0
2024-06-11 11:35:00,422.66,422.66,422.39,422.62,2003.0,417.2823,417.2823,417.0157,417.2428,2003.0
2024-06-11 11:40:00,422.3,422.3,421.85,422.03,600.0,416.9268,416.9268,416.4826,416.6603,600.0
2024-06-11 11:45:00,422.18,422.22,422.13,422.14,700.0,416.8084,416.8478,416.759,416.7689,700.0
2024-06-11 11:50:00,422.28,422.28,422.28,422.28,193.0,416.9071,416.9071,416.9071,416.9071,193.0
2024-06-11 11:55:00,422.06,422.06,422.06,422.06,100.0,416.6899,416.6899,416.6899,416.6899,100.0
2024-06-11 12:00:00,422.06,422.06,422.06,422.06,0.0,416.6899,416.6899,416.6899,416.6899,0.0
2024-06-11 12:05:00,422.45,422.45,422.45,422.45,200.0,417.0749,417.0749,417.0749,417.0749,200.0
2024-06-11 12:10:00,422.66,422.66,422.66,422.66,100.0,417.2823,417.2823,417.2823,417.2823,100.0
2024-06-11 12:15:00,422.31,422.31,421.88,421.9,2618.0,416.9367,416.9367,416.5122,416.5319,2618.0
2024-06-11 12:20:00,422.16,422.16,421.62,421.66,595.0,416.7886,416.7886,416.2555,416.295,595.0
2024-06-11 12:25:00,421.59,422.08,421.34,421.34,901.0,416.2259,416.7096,415.979,415.979,901.0
2024-06-11 12:30:00,421.53,421.78,421.53,421.78,385.0,416.1666,416.4134,416.1666,416.4134,385.0
2024-06-11 12:35:00,421.98,422.37,421.97,422.27,300.0,416.6109,416.9959,416.601,416.8972,300.0
2024-06-11 12:40:00,422.23,422.23,422.23,422.23,150.0,416.8577,416.8577,416.8577,416.8577,150.0
2024-06-11 12:45:00,422.36,422.36,422.07,422.07,1504.0,416.9861,416.9861,416.6998,416.6998,1504.0
2024-06-11 12:50:00,422.18,422.18,422.18,422.18,100.0,416.8084,416.8084,416.8084,416.8084,100.0
2024-06-11 12:55:00,422.37,422.37,422.37,422.37,100.0,416.9959,416.9959,416.9959,416.9959,100.0
2024-06-11 13:00:00,422.13,422.13,421.69,421.69,1026.0,416.759,416.759,416.3246,416.3246,1026.0
2024-06-11 13:05:00,421.52,421.53,421.49,421.49,400.0,416.1568,416.1666,416.1271,416.1271,400.0
2024-06-11 13:10:00,421.49,421.49,421.47,421.47,408.0,416.1271,416.1271,416.1074,416.1074,408.0
2024-06-11 13:15:00,421.4,421.4,421.4,421.4,100.0,416.0383,416.0383,416.0383,416.0383,100.0
2024-06-11 13:20:00,421.4,421.4,421.4,421.4,0.0,416.0383,416.0383,416.0383,416.0383,0.0
2024-06-11 13:25:00,421.4,421.4,421.4,421.4,0.0,416.0383,416.0383,416.0383,416.0383,0.0
2024-06-11 13:30:00,421.4,421.4,421.4,421.4,0.0,416.0383,416.0383,416.0383,416.0383,0.0
2024-06-11 13:35:00,421.4,421.4,421.4,421.4,0.0,416.0383,416.0383,416.0383,416.0383,0.0
2024-06-11 13:40:00,421.89,421.89,421.88,421.89,106.0,416.522,416.522,416.5122,416.522,106.0
2024-06-11 13:45:00,422.19,422.19,422.19,422.19,100.0,416.8182,416.8182,416.8182,416.8182,100.0
2024-06-11 13:50:00,422.19,422.19,422.19,422.19,0.0,416.8182,416.8182,416.8182,416.8182,0.0
2024-06-11 13:55:00,422.19,422.19,422.19,422.19,0.0,416.8182,416.8182,416.8182,416.8182,0.0
2024-06-11 14:00:00,422.38,422.38,422.37,422.38,100.0,417.0058,417.0058,416.9959,417.0058,100.0
2024-06-11 14:05:00,422.26,422.56,421.96,422.56,310.0,416.8873,417.1835,416.5912,417.1835,310.0
2024-06-11 14:10:00,422.56,422.56,422.56,422.56,0.0,417.1835,417.1835,417.1835,417.1835,0.0
2024-06-11 14:15:00,422.7,423.19,422.58,422.58,543.0,417.3217,417.8055,417.2033,417.2033,543.0
2024-06-11 14:20:00,422.58,422.58,422.58,422.58,0.0,417.2033,417.2033,417.2033,417.2033,0.0
2024-06-11 14:25:00,422.58,422.58,422.58,422.58,0.0,417.2033,417.2033,417.2033,417.2033,0.0
2024-06-11 14:30:00,423.11,423.11,423.04,423.04,1251.0,417.7265,417.7265,417.6574,417.6574,1251.0
2024-06-11 14:35:00,422.92,422.92,422.92,422.92,134.0,417.5389,417.5389,417.5389,417.5389,134.0
2024-06-11 14:40:00,422.94,423.17,422.94,423.17,500.0,417.5587,417.7858,417.5587,417.7858,500.0
2024-06-11 14:45:00,423.0,423.0,422.86,422.86,1490.0,417.6179,417.6179,417.4797,417.4797,1490.0
2024-06-11 14:50:00,422.56,422.56,422.56,422.56,405.0,417.1835,417.1835,417.1835,417.1835,405.0
2024-06-11 14:55:00,422.56,422.56,422.28,422.28,672.0,417.1835,417.1835,416.9071,416.9071,672.0
2024-06-11 15:00:00,422.57,422.57,422.57,422.57,200.0,417.1934,417.1934,417.1934,417.1934,200.0
2024-06-11 15:05:00,422.57,422.57,422.57,422.57,0.0,417.1934,417.1934,417.1934,417.1934,0.0
2024-06-11 15:10:00,422.44,422.72,422.44,422.72,1603.0,417.065,417.3415,417.065,417.3415,1603.0
2024-06-11 15:15:00,422.72,422.72,422.72,422.72,0.0,417.3415,417.3415,417.3415,417.3415,0.0
2024-06-11 15:20:00,422.43,422.43,422.43,422.43,105.0,417.0552,417.0552,417.0552,417.0552,105.0
2024-06-11 15:25:00,422.11,422.3,422.11,422.3,2800.0,416.7392,416.9268,416.7392,416.9268,2800.0
2024-06-11 15:30:00,422.06,422.7,422.06,422.59,2900.0,416.6899,417.3217,416.6899,417.2131,2900.0
2024-06-11 15:35:00,422.59,422.62,422.36,422.46,934.0,417.2131,417.2428,416.9861,417.0848,934.0
2024-06-11 15:40:00,422.46,423.29,422.46,422.96,4950.0,417.0848,417.9042,417.0848,417.5784,4950.0
2024-06-11 15:45:00,422.81,422.81,422.39,422.49,900.0,417.4303,417.4303,417.0157,417.1144,900.0
2024-06-11 15:50:00,422.35,422.54,422.15,422.46,2377.0,416.9762,417.1638,416.7787,417.0848,2377.0
2024-06-11 15:55:00,422.24,422.46,421.49,422.01,10548.0,416.8676,417.0848,416.1271,416.6405,10548.0
2024-06-12 09:30:00,426.81,429.0,426.28,428.46,6344.0,421.3794,423.5416,420.8562,423.0085,6344.0
2024-06-12 09:35:00,426.7,428.73,426.64,428.67,1443.0,421.2708,423.275,421.2116,423.2158,1443.0
2024-06-12 09:40:00,428.46,428.46,427.1,427.1,1555.0,423.0085,423.0085,421.6658,421.6658,1555.0
2024-06-12 09:45:00,427.55,429.09,427.55,428.44,2428.0,422.11,423.6304,422.11,422.9887,2428.0
2024-06-12 09:50:00,428.55,428.55,427.03,427.03,1446.0,423.0973,423.0973,421.5966,421.5966,1446.0
2024-06-12 09:55:00,427.23,428.05,427.22,428.04,2149.0,421.7941,422.6037,421.7842,422.5938,2149.0
2024-06-12 10:00:00,427.97,428.16,427.51,427.95,847.0,422.5247,422.7123,422.0705,422.5049,847.0
2024-06-12 10:05:00,427.95,427.95,427.95,427.95,0.0,422.5049,422.5049,422.5049,422.5049,0.0
2024-06-12 10:10:00,428.66,428.99,428.52,428.67,3146.0,423.2059,423.5317,423.0677,423.2158,3146.0
2024-06-12 10:15:00,429.49,429.87,428.97,429.3,3539.0,424.0253,424.4005,423.512,423.8378,3539.0
2024-06-12 10:20:00,429.41,429.81,429.27,429.81,1577.0,423.9464,424.3413,423.8081,424.3413,1577.0
2024-06-12 10:25:00,429.77,429.77,429.77,429.77,100.0,424.3018,424.3018,424.3018,424.3018,100.0
2024-06-12 10:30:00,429.76,430.48,429.5,430.2,2019.0,424.2919,425.0028,424.0352,424.7263,2019.0
2024-06-12 10:35:00,430.3,430.44,429.87,430.17,1395.0,424.825,424.9633,424.4005,424.6967,1395.0
2024-06-12 10:40:00,429.9,429.9,429.15,429.15,600.0,424.4301,424.4301,423.6897,423.6897,600.0
2024-06-12 10:45:00,429.48,429.51,429.47,429.51,200.0,424.0155,424.0451,424.0056,424.0451,200.0
2024-06-12 10:50:00,429.71,430.17,429.51,429.62,3785.0,424.2425,424.6967,424.0451,424.1537,3785.0
2024-06-12 10:55:00,429.99,430.68,429.98,430.61,2494.0,424.519,425.2002,424.5091,425.1311,2494.0
2024-06-12 11:00:00,430.8,430.8,430.34,430.44,2320.0,425.3187,425.3187,424.8645,424.9633,2320.0
2024-06-12 11:05:00,430.58,430.59,429.83,429.83,781.0,425.1015,425.1114,424.361,424.361,781.0
2024-06-12 11:10:00,430.42,430.42,429.84,429.84,691.0,424.9435,424.9435,424.3709,424.3709,691.0
2024-06-12 11:15:00,429.91,429.91,429.43,429.43,1700.0,424.44,424.44,423.9661,423.9661,1700.0
2024-06-12 11:20:00,429.43,430.03,429.32,429.41,2440.0,423.9661,424.5585,423.8575,423.9464,2440.0
2024-06-12 11:25:00,429.12,429.4,429.09,429.2,1600.0,423.6601,423.9365,423.6304,423.739,1600.0
2024-06-12 11:30:00,429.12,429.78,429.1,429.78,1500.0,423.6601,424.3117,423.6403,424.3117,1500.0
2024-06-12 11:35:00,429.24,429.51,429.23,429.23,366.0,423.7785,424.0451,423.7687,423.7687,366.0
2024-06-12 11:40:00,429.26,429.68,429.24,429.29,3684.0,423.7983,424.2129,423.7785,423.8279,3684.0
2024-06-12 11:45:00,429.16,429.16,428.14,428.14,500.0,423.6995,423.6995,422.6925,422.6925,500.0
2024-06-12 11:50:00,428.3,428.76,428.13,428.75,600.0,422.8505,423.3046,422.6827,423.2948,600.0
2024-06-12 11:55:00,429.04,429.19,428.88,428.9,718.0,423.5811,423.7292,423.4231,423.4429,718.0
2024-06-12 12:00:00,429.0,429.19,428.65,429.05,799.0,423.5416,423.7292,423.196,423.5909,799.0
2024-06-12 12:05:00,429.02,429.02,428.76,428.76,1118.0,423.5613,423.5613,423.3046,423.3046,1118.0
2024-06-12 12:10:00,428.51,428.55,428.45,428.45,392.0,423.0578,423.0973,422.9986,422.9986,392.0
2024-06-12 12:15:00,428.48,428.92,428.48,428.9,300.0,423.0282,423.4626,423.0282,423.4429,300.0
2024-06-12 12:20:00,429.07,429.07,429.04,429.05,200.0,423.6107,423.6107,423.5811,423.5909,200.0
2024-06-12 12:25:00,428.97,429.13,428.91,428.91,600.0,423.512,423.6699,423.4527,423.4527,600.0
2024-06-12 12:30:00,429.02,429.02,428.5,428.5,1320.0,423.5613,423.5613,423.0479,423.0479,1320.0
2024-06-12 12:35:00,428.71,428.71,428.62,428.62,200.0,423.2553,423.2553,423.1664,423.1664,200.0
2024-06-12 12:40:00,428.61,428.75,428.61,428.75,360.0,423.1565,423.2948,423.1565,423.2948,360.0
2024-06-12 12:45:00,428.6,428.77,428.45,428.46,1042.0,423.1467,423.3145,422.9986,423.0085,1042.0
2024-06-12 12:50:00,428.14,428.14,427.51,427.51,846.0,422.6925,422.6925,422.0705,422.0705,846.0
2024-06-12 12:55:00,427.31,427.57,427.31,427.57,301.0,421.8731,422.1298,421.8731,422.1298,301.0
2024-06-12 13:00:00,427.72,427.86,427.72,427.76,416.0,422.2779,422.4161,422.2779,422.3174,416.0
2024-06-12 13:05:00,427.89,427.92,427.71,427.71,400.0,422.4457,422.4753,422.268,422.268,400.0
2024-06-12 13:10:00,427.71,427.72,426.4,426.4,3618.0,422.268,422.2779,420.9747,420.9747,3618.0
2024-06-12 13:15:00,426.64,427.09,426.64,427.05,737.0,421.2116,421.6559,421.2116,421.6164,737.0
2024-06-12 13:20:00,427.07,427.37,427.05,427.33,600.0,421.6361,421.9323,421.6164,421.8928,600.0
2024-06-12 13:25:00,427.34,427.5,427.11,427.12,1831.0,421.9027,422.0607,421.6756,421.6855,1831.0
2024-06-12 13:30:00,426.88,426.9,426.57,426.88,500.0,421.4486,421.4683,421.1425,421.4486,500.0
2024-06-12 13:35:00,427.19,427.19,427.01,427.01,211.0,421.7546,421.7546,421.5769,421.5769,211.0
2024-06-12 13:40:00,427.01,427.15,426.95,427.01,1947.0,421.5769,421.7151,421.5177,421.5769,1947.0
2024-06-12 13:45:00,426.9,426.92,426.9,426.92,200.0,421.4683,421.488,421.4683,421.488,200.0
2024-06-12 13:50:00,426.83,427.05,426.81,426.84,1792.0,421.3992,421.6164,421.3794,421.4091,1792.0
2024-06-12 13:55:00,426.79,427.05,426.75,427.05,1893.0,421.3597,421.6164,421.3202,421.6164,1893.0
2024-06-12 14:00:00,426.84,426.84,424.88,425.76,1867.0,421.4091,421.4091,419.474,420.3428,1867.0
2024-06-12 14:05:00,426.1,426.1,425.48,425.88,613.0,420.6785,420.6785,420.0664,420.4613,613.0
2024-06-12 14:10:00,426.73,426.76,425.99,426.64,1398.0,421.3005,421.3301,420.5699,421.2116,1398.0
2024-06-12 14:15:00,426.81,427.24,426.6,426.9,5483.0,421.3794,421.804,421.1721,421.4683,5483.0
2024-06-12 14:20:00,426.89,426.89,426.2,426.29,1995.0,421.4584,421.4584,420.7772,420.8661,1995.0
2024-06-12 14:25:00,426.21,426.49,425.86,426.07,5359.0,420.7871,421.0635,420.4415,420.6489,5359.0
2024-06-12 14:30:00,426.0,426.72,425.72,426.55,2200.0,420.5798,421.2906,420.3033,421.1228,2200.0
2024-06-12 14:35:00,426.44,426.45,425.61,426.0,600.0,421.0142,421.024,420.1947,420.5798,600.0
2024-06-12 14:40:00,425.66,425.99,425.35,425.99,1668.0,420.2441,420.5699,419.938,420.5699,1668.0
2024-06-12 14:45:00,425.65,425.99,425.59,425.99,640.0,420.2342,420.5699,420.175,420.5699,640.0
2024-06-12 14:50:00,425.79,426.2,425.42,426.2,1586.0,420.3724,420.7772,420.0071,420.7772,1586.0
2024-06-12 14:55:00,426.58,427.77,426.58,427.17,1044.0,421.1524,422.3272,421.1524,421.7349,1044.0
2024-06-12 15:00:00,427.46,427.75,427.16,427.22,1056.0,422.0212,422.3075,421.725,421.7842,1056.0
2024-06-12 15:05:00,427.25,427.26,426.76,427.06,1365.0,421.8138,421.8237,421.3301,421.6263,1365.0
2024-06-12 15:10:00,426.87,426.87,426.32,426.67,4422.0,421.4387,421.4387,420.8957,421.2412,4422.0
2024-06-12 15:15:00,426.75,426.75,425.89,425.89,1995.0,421.3202,421.3202,420.4712,420.4712,1995.0
2024-06-12 15:20:00,426.01,426.32,425.32,425.42,6495.0,420.5896,420.8957,419.9084,420.0071,6495.0
2024-06-12 15:25:00,425.22,425.26,424.55,424.82,3531.0,419.8097,419.8492,419.1482,419.4148,3531.0
2024-06-12 15:30:00,424.99,425.75,424.81,425.75,5711.0,419.5826,420.3329,419.4049,420.3329,5711.0
2024-06-12 15:35:00,425.75,426.58,425.67,426.36,1600.0,420.3329,421.1524,420.254,420.9352,1600.0
2024-06-12 15:40:00,426.23,426.67,426.03,426.35,1500.0,420.8068,421.2412,420.6094,420.9253,1500.0
2024-06-12 15:45:00,426.62,427.79,426.37,427.51,3726.0,421.1919,422.347,420.945,422.0705,3726.0
2024-06-12 15:50:00,427.21,428.24,427.18,428.24,3677.0,421.7744,422.7913,421.7447,422.7913,3677.0
2024-06-12 15:55:00,428.19,428.63,427.85,428.37,27791.0,422.7419,423.1763,422.4062,422.9196,27791.0
2024-06-13 09:30:00,426.57,426.57,426.46,426.47,3425.0,421.1425,421.1425,421.0339,421.0438,3425.0
2024-06-13 09:35:00,426.51,426.51,423.87,424.78,400.0,421.0833,421.0833,418.4769,419.3753,400.0
2024-06-13 09:40:00,424.47,424.47,424.36,424.36,394.0,419.0692,419.0692,418.9606,418.9606,394.0
2024-06-13 09:45:00,423.43,423.75,423.32,423.75,1533.0,418.0425,418.3584,417.9339,418.3584,1533.0
2024-06-13 09:50:00,424.83,424.83,424.24,424.51,461.0,419.4246,419.4246,418.8421,419.1087,461.0
2024-06-13 09:55:00,423.9,423.9,423.17,423.81,1364.0,418.5065,418.5065,417.7858,418.4176,1364.0
2024-06-13 10:00:00,423.65,424.85,423.64,423.65,4226.0,418.2597,419.4444,418.2498,418.2597,4226.0
2024-06-13 10:05:00,424.1,424.34,424.1,424.34,300.0,418.7039,418.9409,418.7039,418.9409,300.0
2024-06-13 10:10:00,424.85,425.44,424.73,424.73,1419.0,419.4444,420.0269,419.3259,419.3259,1419.0
2024-06-13 10:15:00,424.94,424.94,424.62,424.81,962.0,419.5332,419.5332,419.2173,419.4049,962.0
2024-06-13 10:20:00,424.65,424.78,424.64,424.78,401.0,419.2469,419.3753,419.2371,419.3753,401.0
2024-06-13 10:25:00,425.07,425.07,424.37,424.48,1009.0,419.6616,419.6616,418.9705,419.0791,1009.0
2024-06-13 10:30:00,424.77,424.91,424.31,424.52,1328.0,419.3654,419.5036,418.9113,419.1186,1328.0
2024-06-13 10:35:00,424.69,424.9,424.61,424.9,468.0,419.2864,419.4937,419.2074,419.4937,468.0
2024-06-13 10:40:00,424.86,424.86,424.86,424.86,607.0,419.4543,419.4543,419.4543,419.4543,607.0
2024-06-13 10:45:00,425.54,425.67,424.97,425.0,4825.0,420.1256,420.254,419.5629,419.5925,4825.0
2024-06-13 10:50:00,425.35,425.59,425.16,425.17,400.0,419.938,420.175,419.7504,419.7603,400.0
2024-06-13 10:55:00,425.17,425.63,424.69,425.0,7594.0,419.7603,420.2145,419.2864,419.5925,7594.0
2024-06-13 11:00:00,424.53,425.0,424.28,424.28,4625.0,419.1285,419.5925,418.8816,418.8816,4625.0
2024-06-13 11:05:00,424.28,424.51,424.25,424.51,400.0,418.8816,419.1087,418.852,419.1087,400.0
2024-06-13 11:10:00,424.76,424.86,424.67,424.68,1460.0,419.3555,419.4543,419.2667,419.2765,1460.0
2024-06-13 11:15:00,424.86,424.94,424.61,424.63,1101.0,419.4543,419.5332,419.2074,419.2272,1101.0
2024-06-13 11:20:00,424.95,424.95,424.95,424.95,100.0,419.5431,419.5431,419.5431,419.5431,100.0
2024-06-13 11:25:00,425.41,425.41,425.37,425.37,200.0,419.9973,419.9973,419.9578,419.9578,200.0
2024-06-13 11:30:00,425.17,425.18,425.17,425.17,254.0,419.7603,419.7702,419.7603,419.7603,254.0
2024-06-13 11:35:00,425.82,426.23,425.82,426.23,400.0,420.402,420.8068,420.402,420.8068,400.0
2024-06-13 11:40:00,425.94,426.22,425.58,425.58,2685.0,420.5205,420.797,420.1651,420.1651,2685.0
2024-06-13 11:45:00,426.16,426.16,426.16,426.16,100.0,420.7377,420.7377,420.7377,420.7377,100.0
2024-06-13 11:50:00,425.92,426.29,425.88,425.88,1115.0,420.5008,420.8661,420.4613,420.4613,1115.0
2024-06-13 11:55:00,425.56,425.69,425.56,425.69,402.0,420.1454,420.2737,420.1454,420.2737,402.0
2024-06-13 12:00:00,425.32,425.39,424.91,424.91,1206.0,419.9084,419.9775,419.5036,419.5036,1206.0
2024-06-13 12:05:00,425.22,425.22,425.21,425.22,100.0,419.8097,419.8097,419.7998,419.8097,100.0
2024-06-13 12:10:00,425.24,425.24,424.92,424.92,699.0,419.8294,419.8294,419.5135,419.5135,699.0
2024-06-13 12:15:00,425.06,425.06,424.6,424.6,604.0,419.6517,419.6517,419.1976,419.1976,604.0
2024-06-13 12:20:00,424.61,424.93,424.61,424.93,532.0,419.2074,419.5234,419.2074,419.5234,532.0
2024-06-13 12:25:00,425.27,425.33,425.27,425.33,200.0,419.859,419.9183,419.859,419.9183,200.0
2024-06-13 12:30:00,425.04,425.04,425.03,425.04,100.0,419.632,419.632,419.6221,419.632,100.0
2024-06-13 12:35:00,425.18,425.19,425.18,425.18,106.0,419.7702,419.7801,419.7702,419.7702,106.0
2024-06-13 12:40:00,425.53,425.53,425.53,425.53,400.0,420.1157,420.1157,420.1157,420.1157,400.0
2024-06-13 12:45:00,425.56,425.56,425.32,425.32,1425.0,420.1454,420.1454,419.9084,419.9084,1425.0
2024-06-13 12:50:00,425.32,425.32,425.32,425.32,0.0,419.9084,419.9084,419.9084,419.9084,0.0
2024-06-13 12:55:00,425.32,425.32,425.32,425.32,0.0,419.9084,419.9084,419.9084,419.9084,0.0
2024-06-13 13:00:00,425.49,426.07,425.24,426.07,1370.0,420.0762,420.6489,419.8294,420.6489,1370.0
2024-06-13 13:05:00,426.53,426.53,425.92,426.22,926.0,421.103,421.103,420.5008,420.797,926.0
2024-06-13 13:10:00,426.38,426.6,426.25,426.25,1055.0,420.9549,421.1721,420.8266,420.8266,1055.0
2024-06-13 13:15:00,426.38,426.38,426.37,426.38,100.0,420.9549,420.9549,420.945,420.9549,100.0
2024-06-13 13:20:00,426.38,426.38,426.38,426.38,0.0,420.9549,420.9549,420.9549,420.9549,0.0
2024-06-13 13:25:00,426.38,426.38,426.38,426.38,0.0,420.9549,420.9549,420.9549,420.9549,0.0
2024-06-13 13:30:00,426.19,426.19,426.19,426.19,460.0,420.7673,420.7673,420.7673,420.7673,460.0
2024-06-13 13:35:00,426.18,426.18,425.76,425.76,2469.0,420.7575,420.7575,420.3428,420.3428,2469.0
2024-06-13 13:40:00,425.48,425.48,425.48,425.48,100.0,420.0664,420.0664,420.0664,420.0664,100.0
2024-06-13 13:45:00,425.56,426.23,425.55,426.23,356.0,420.1454,420.8068,420.1355,420.8068,356.0
2024-06-13 13:50:00,425.94,425.94,425.93,425.94,100.0,420.5205,420.5205,420.5106,420.5205,100.0
2024-06-13 13:55:00,425.91,425.91,425.77,425.89,300.0,420.4909,420.4909,420.3527,420.4712,300.0
2024-06-13 14:00:00,425.67,425.67,425.42,425.42,1462.0,420.254,420.254,420.0071,420.0071,1462.0
2024-06-13 14:05:00,425.76,425.76,425.76,425.76,391.0,420.3428,420.3428,420.3428,420.3428,391.0
2024-06-13 14:10:00,426.23,426.52,426.12,426.51,495.0,420.8068,421.0931,420.6982,421.0833,495.0
2024-06-13 14:15:00,426.31,426.32,425.92,425.92,2023.0,420.8858,420.8957,420.5008,420.5008,2023.0
2024-06-13 14:20:00,425.96,425.96,425.95,425.96,100.0,420.5403,420.5403,420.5304,420.5403,100.0
2024-06-13 14:25:00,425.96,425.96,425.96,425.96,0.0,420.5403,420.5403,420.5403,420.5403,0.0
2024-06-13 14:30:00,426.34,426.34,426.34,426.34,100.0,420.9154,420.9154,420.9154,420.9154,100.0
2024-06-13 14:35:00,426.45,426.45,426.38,426.38,473.0,421.024,421.024,420.9549,420.9549,473.0
2024-06-13 14:40:00,426.38,426.38,426.38,426.38,0.0,420.9549,420.9549,420.9549,420.9549,0.0
2024-06-13 14:45:00,426.7,426.95,426.41,426.41,1498.0,421.2708,421.5177,420.9845,420.9845,1498.0
2024-06-13 14:50:00,426.65,426.66,426.62,426.65,951.0,421.2215,421.2314,421.1919,421.2215,951.0
2024-06-13 14:55:00,426.82,426.82,426.82,426.82,100.0,421.3893,421.3893,421.3893,421.3893,100.0
2024-06-13 15:00:00,427.18,427.18,427.18,427.18,200.0,421.7447,421.7447,421.7447,421.7447,200.0
2024-06-13 15:05:00,427.19,427.19,426.45,426.45,1542.0,421.7546,421.7546,421.024,421.024,1542.0
2024-06-13 15:10:00,426.45,426.45,426.02,426.2,1375.0,421.024,421.024,420.5995,420.7772,1375.0
2024-06-13 15:15:00,426.17,426.57,426.16,426.57,816.0,420.7476,421.1425,420.7377,421.1425,816.0
2024-06-13 15:20:00,426.39,426.48,426.3,426.37,955.0,420.9648,421.0536,420.8759,420.945,955.0
2024-06-13 15:25:00,426.44,426.45,426.21,426.21,509.0,421.0142,421.024,420.7871,420.7871,509.0
2024-06-13 15:30:00,425.99,426.12,425.99,426.12,200.0,420.5699,420.6982,420.5699,420.6982,200.0
2024-06-13 15:35:00,426.33,426.65,426.22,426.65,1327.0,420.9056,421.2215,420.797,421.2215,1327.0
2024-06-13 15:40:00,427.06,427.06,426.75,426.78,2023.0,421.6263,421.6263,421.3202,421.3498,2023.0
2024-06-13 15:45:00,427.06,427.17,426.9,426.93,2758.0,421.6263,421.7349,421.4683,421.4979,2758.0
2024-06-13 15:50:00,426.84,427.22,426.8,427.22,3549.0,421.4091,421.7842,421.3696,421.7842,3549.0
2024-06-13 15:55:00,427.27,427.34,426.44,426.44,6142.0,421.8336,421.9027,421.0142,421.0142,6142.0
2024-06-14 09:30:00,423.24,424.86,423.24,424.5,2677.0,417.8549,419.4543,417.8549,419.0988,2677.0
2024-06-14 09:35:00,424.5,424.5,424.5,424.5,0.0,419.0988,419.0988,419.0988,419.0988,0.0
2024-06-14 09:40:00,425.15,425.15,425.13,425.13,242.0,419.7406,419.7406,419.7208,419.7208,242.0
2024-06-14 09:45:00,424.4,424.4,424.39,424.39,922.0,419.0001,419.0001,418.9902,418.9902,922.0
2024-06-14 09:50:00,423.59,423.59,423.0,423.47,814.0,418.2004,418.2004,417.6179,418.0819,814.0
2024-06-14 09:55:00,424.23,424.23,424.19,424.19,218.0,418.8323,418.8323,418.7928,418.7928,218.0
2024-06-14 10:00:00,423.15,423.15,421.94,421.95,1155.0,417.766,417.766,416.5714,416.5813,1155.0
2024-06-14 10:05:00,422.3,422.3,421.94,422.0,808.0,416.9268,416.9268,416.5714,416.6306,808.0
2024-06-14 10:10:00,422.0,422.0,422.0,422.0,0.0,416.6306,416.6306,416.6306,416.6306,0.0
2024-06-14 10:15:00,421.0,421.84,421.0,421.84,300.0,415.6434,416.4727,415.6434,416.4727,300.0
2024-06-14 10:20:00,421.72,421.72,421.71,421.72,100.0,416.3542,416.3542,416.3443,416.3542,100.0
2024-06-14 10:25:00,422.18,422.18,421.79,421.79,900.0,416.8084,416.8084,416.4233,416.4233,900.0
2024-06-14 10:30:00,421.76,422.01,421.56,421.84,1770.0,416.3937,416.6405,416.1962,416.4727,1770.0
2024-06-14 10:35:00,421.84,421.92,421.83,421.92,300.0,416.4727,416.5517,416.4628,416.5517,300.0
2024-06-14 10:40:00,421.92,422.33,421.89,422.19,2000.0,416.5517,416.9564,416.522,416.8182,2000.0
2024-06-14 10:45:00,422.51,422.51,422.51,422.51,100.0,417.1342,417.1342,417.1342,417.1342,100.0
2024-06-14 10:50:00,422.51,422.51,422.51,422.51,0.0,417.1342,417.1342,417.1342,417.1342,0.0
2024-06-14 10:55:00,422.9,422.9,422.9,422.9,1373.0,417.5192,417.5192,417.5192,417.5192,1373.0
2024-06-14 11:00:00,423.47,423.47,423.39,423.39,524.0,418.0819,418.0819,418.003,418.003,524.0
2024-06-14 11:05:00,423.07,423.18,423.04,423.18,1174.0,417.687,417.7956,417.6574,417.7956,1174.0
2024-06-14 11:10:00,423.18,423.47,423.17,423.26,791.0,417.7956,418.0819,417.7858,417.8746,791.0
2024-06-14 11:15:00,422.85,423.14,422.85,423.14,401.0,417.4698,417.7561,417.4698,417.7561,401.0
2024-06-14 11:20:00,422.93,423.13,422.78,422.91,7909.0,417.5488,417.7463,417.4007,417.5291,7909.0
2024-06-14 11:25:00,423.25,423.33,423.25,423.33,200.0,417.8647,417.9437,417.8647,417.9437,200.0
2024-06-14 11:30:00,423.37,423.39,423.37,423.38,635.0,417.9832,418.003,417.9832,417.9931,635.0
2024-06-14 11:35:00,423.37,423.37,423.37,423.37,251.0,417.9832,417.9832,417.9832,417.9832,251.0
2024-06-14 11:40:00,423.37,423.37,422.92,422.92,1461.0,417.9832,417.9832,417.5389,417.5389,1461.0
2024-06-14 11:45:00,422.9,422.9,422.2,422.53,1146.0,417.5192,417.5192,416.8281,417.1539,1146.0
2024-06-14 11:50:00,422.19,422.71,422.16,422.26,1864.0,416.8182,417.3316,416.7886,416.8873,1864.0
2024-06-14 11:55:00,422.39,422.71,422.38,422.71,300.0,417.0157,417.3316,417.0058,417.3316,300.0
2024-06-14 12:00:00,422.63,422.67,422.03,422.03,500.0,417.2526,417.2921,416.6603,416.6603,500.0
2024-06-14 12:05:00,422.29,422.29,422.29,422.29,100.0,416.917,416.917,416.917,416.917,100.0
2024-06-14 12:10:00,422.56,422.56,422.51,422.52,279.0,417.1835,417.1835,417.1342,417.144,279.0
2024-06-14 12:15:00,422.34,422.34,422.34,422.34,337.0,416.9663,416.9663,416.9663,416.9663,337.0
2024-06-14 12:20:00,422.34,422.34,422.34,422.34,0.0,416.9663,416.9663,416.9663,416.9663,0.0
2024-06-14 12:25:00,422.34,422.34,422.34,422.34,100.0,416.9663,416.9663,416.9663,416.9663,100.0
2024-06-14 12:30:00,422.34,422.47,422.33,422.47,1226.0,416.9663,417.0947,416.9564,417.0947,1226.0
2024-06-14 12:35:00,422.74,423.4,422.57,423.28,958.0,417.3612,418.0128,417.1934,417.8944,958.0
2024-06-14 12:40:00,423.28,423.28,423.28,423.28,0.0,417.8944,417.8944,417.8944,417.8944,0.0
2024-06-14 12:45:00,423.28,423.28,423.28,423.28,0.0,417.8944,417.8944,417.8944,417.8944,0.0
2024-06-14 12:50:00,423.85,423.85,423.52,423.52,1118.0,418.4571,418.4571,418.1313,418.1313,1118.0
2024-06-14 12:55:00,423.83,423.83,423.83,423.83,100.0,418.4374,418.4374,418.4374,418.4374,100.0
2024-06-14 13:00:00,424.18,424.18,424.18,424.18,100.0,418.7829,418.7829,418.7829,418.7829,100.0
2024-06-14 13:05:00,424.19,424.47,424.19,424.47,300.0,418.7928,419.0692,418.7928,419.0692,300.0
2024-06-14 13:10:00,424.22,424.22,424.19,424.19,200.0,418.8224,418.8224,418.7928,418.7928,200.0
2024-06-14 13:15:00,423.91,423.91,423.89,423.89,727.0,418.5163,418.5163,418.4966,418.4966,727.0
2024-06-14 13:20:00,423.86,423.91,423.48,423.48,1509.0,418.467,418.5163,418.0918,418.0918,1509.0
2024-06-14 13:25:00,423.35,423.42,423.14,423.42,500.0,417.9635,418.0326,417.7561,418.0326,500.0
2024-06-14 13:30:00,423.38,423.38,423.09,423.09,200.0,417.9931,417.9931,417.7068,417.7068,200.0
2024-06-14 13:35:00,423.09,423.09,423.09,423.09,0.0,417.7068,417.7068,417.7068,417.7068,0.0
2024-06-14 13:40:00,423.1,423.1,423.08,423.08,300.0,417.7167,417.7167,417.6969,417.6969,300.0
2024-06-14 13:45:00,423.15,423.15,422.76,422.76,495.0,417.766,417.766,417.381,417.381,495.0
2024-06-14 13:50:00,422.76,422.76,422.76,422.76,0.0,417.381,417.381,417.381,417.381,0.0
2024-06-14 13:55:00,423.18,423.22,423.07,423.09,1415.0,417.7956,417.8351,417.687,417.7068,1415.0
2024-06-14 14:00:00,423.09,423.76,423.09,423.65,1274.0,417.7068,418.3683,417.7068,418.2597,1274.0
2024-06-14 14:05:00,423.75,424.17,423.71,423.71,657.0,418.3584,418.773,418.3189,418.3189,657.0
2024-06-14 14:10:00,423.67,423.67,423.66,423.66,200.0,418.2794,418.2794,418.2695,418.2695,200.0
2024-06-14 14:15:00,423.67,424.5,423.67,424.5,800.0,418.2794,419.0988,418.2794,419.0988,800.0
2024-06-14 14:20:00,424.44,424.44,424.42,424.42,310.0,419.0396,419.0396,419.0199,419.0199,310.0
2024-06-14 14:25:00,424.44,424.44,424.43,424.43,300.0,419.0396,419.0396,419.0297,419.0297,300.0
2024-06-14 14:30:00,424.31,424.31,424.12,424.12,200.0,418.9113,418.9113,418.7237,418.7237,200.0
2024-06-14 14:35:00,424.2,424.51,424.02,424.03,2000.0,418.8027,419.1087,418.6249,418.6348,2000.0
2024-06-14 14:40:00,423.86,424.2,423.86,424.2,200.0,418.467,418.8027,418.467,418.8027,200.0
2024-06-14 14:45:00,424.21,424.23,424.21,424.23,300.0,418.8125,418.8323,418.8125,418.8323,300.0
2024-06-14 14:50:00,424.48,424.48,424.47,424.47,300.0,419.0791,419.0791,419.0692,419.0692,300.0
2024-06-14 14:55:00,424.41,424.41,423.96,423.96,300.0,419.01,419.01,418.5657,418.5657,300.0
2024-06-14 15:00:00,424.33,424.33,424.31,424.32,600.0,418.931,418.931,418.9113,418.9211,600.0
2024-06-14 15:05:00,424.33,424.39,424.12,424.19,1810.0,418.931,418.9902,418.7237,418.7928,1810.0
2024-06-14 15:10:00,424.22,424.22,424.22,424.22,200.0,418.8224,418.8224,418.8224,418.8224,200.0
2024-06-14 15:15:00,424.34,424.34,424.16,424.17,2042.0,418.9409,418.9409,418.7632,418.773,2042.0
2024-06-14 15:20:00,424.41,424.44,424.33,424.34,406.0,419.01,419.0396,418.931,418.9409,406.0
2024-06-14 15:25:00,424.17,424.17,423.9,423.91,500.0,418.773,418.773,418.5065,418.5163,500.0
2024-06-14 15:30:00,423.59,423.91,423.49,423.75,1628.0,418.2004,418.5163,418.1017,418.3584,1628.0
2024-06-14 15:35:00,423.84,423.87,423.6,423.87,300.0,418.4472,418.4769,418.2103,418.4769,300.0
2024-06-14 15:40:00,423.87,424.01,423.82,424.01,400.0,418.4769,418.6151,418.4275,418.6151,400.0
2024-06-14 15:45:00,423.64,423.95,423.64,423.89,1272.0,418.2498,418.5558,418.2498,418.4966,1272.0
2024-06-14 15:50:00,423.53,423.64,423.17,423.45,3960.0,418.1412,418.2498,417.7858,418.0622,3960.0
2024-06-14 15:55:00,423.3,424.21,423.22,423.83,13246.0,417.9141,418.8125,417.8351,418.4374,13246.0
2024-06-17 09:30:00,424.2,427.44,420.0,427.44,3147.0,418.8027,422.0014,414.6561,422.0014,3147.0
2024-06-17 09:35:00,426.72,428.35,425.38,427.46,1129.0,421.2906,422.8999,419.9676,422.0212,1129.0
2024-06-17 09:40:00,426.75,426.76,424.29,425.28,1936.0,421.3202,421.3301,418.8915,419.8689,1936.0
2024-06-17 09:45:00,426.15,426.78,426.15,426.63,500.0,420.7278,421.3498,420.7278,421.2017,500.0
2024-06-17 09:50:00,426.6,426.78,426.38,426.77,521.0,421.1721,421.3498,420.9549,421.34,521.0
2024-06-17 09:55:00,426.41,427.56,426.4,426.52,805.0,420.9845,422.1199,420.9747,421.0931,805.0
2024-06-17 10:00:00,426.7,427.08,426.6,427.08,1559.0,421.2708,421.646,421.1721,421.646,1559.0
2024-06-17 10:05:00,427.45,428.17,427.45,428.02,1652.0,422.0113,422.7221,422.0113,422.5741,1652.0
2024-06-17 10:10:00,428.31,428.31,427.9,427.97,1502.0,422.8604,422.8604,422.4556,422.5247,1502.0
2024-06-17 10:15:00,427.97,428.24,427.73,428.24,745.0,422.5247,422.7913,422.2877,422.7913,745.0
2024-06-17 10:20:00,428.27,428.27,427.53,427.62,1663.0,422.8209,422.8209,422.0903,422.1791,1663.0
2024-06-17 10:25:00,427.59,427.59,426.55,426.79,3948.0,422.1495,422.1495,421.1228,421.3597,3948.0
2024-06-17 10:30:00,426.21,426.21,425.59,425.93,2634.0,420.7871,420.7871,420.175,420.5106,2634.0
2024-06-17 10:35:00,425.55,425.71,425.55,425.71,721.0,420.1355,420.2934,420.1355,420.2934,721.0
2024-06-17 10:40:00,425.48,425.68,425.47,425.58,1712.0,420.0664,420.2638,420.0565,420.1651,1712.0
2024-06-17 10:45:00,425.58,425.99,425.58,425.99,2514.0,420.1651,420.5699,420.1651,420.5699,2514.0
2024-06-17 10:50:00,425.99,425.99,425.99,425.99,0.0,420.5699,420.5699,420.5699,420.5699,0.0
2024-06-17 10:55:00,425.81,425.98,425.44,425.59,2003.0,420.3922,420.56,420.0269,420.175,2003.0
2024-06-17 11:00:00,425.52,425.76,425.52,425.72,1475.0,420.1059,420.3428,420.1059,420.3033,1475.0
2024-06-17 11:05:00,425.48,425.93,425.48,425.89,315.0,420.0664,420.5106,420.0664,420.4712,315.0
2024-06-17 11:10:00,425.96,425.96,425.95,425.96,789.0,420.5403,420.5403,420.5304,420.5403,789.0
2024-06-17 11:15:00,426.07,426.1,425.68,426.09,1493.0,420.6489,420.6785,420.2638,420.6686,1493.0
2024-06-17 11:20:00,426.05,426.53,426.03,426.53,1136.0,420.6291,421.103,420.6094,421.103,1136.0
2024-06-17 11:25:00,426.3,426.3,425.78,426.19,1436.0,420.8759,420.8759,420.3626,420.7673,1436.0
2024-06-17 11:30:00,425.9,426.06,425.61,425.7,1226.0,420.481,420.639,420.1947,420.2836,1226.0
2024-06-17 11:35:00,425.6,425.83,425.37,425.83,810.0,420.1848,420.4119,419.9578,420.4119,810.0
2024-06-17 11:40:00,425.55,426.26,425.55,426.25,516.0,420.1355,420.8364,420.1355,420.8266,516.0
2024-06-17 11:45:00,426.43,426.44,425.9,426.13,600.0,421.0043,421.0142,420.481,420.7081,600.0
2024-06-17 11:50:00,426.11,426.3,425.75,425.75,1186.0,420.6884,420.8759,420.3329,420.3329,1186.0
2024-06-17 11:55:00,425.99,426.58,425.62,426.46,7502.0,420.5699,421.1524,420.2046,421.0339,7502.0
2024-06-17 12:00:00,426.46,426.46,426.46,426.46,0.0,421.0339,421.0339,421.0339,421.0339,0.0
2024-06-17 12:05:00,426.87,427.48,426.86,427.23,1522.0,421.4387,422.0409,421.4288,421.7941,1522.0
2024-06-17 12:10:00,427.41,427.51,427.01,427.01,1685.0,421.9718,422.0705,421.5769,421.5769,1685.0
2024-06-17 12:15:00,427.2,427.31,427.2,427.31,1036.0,421.7645,421.8731,421.7645,421.8731,1036.0
2024-06-17 12:20:00,427.33,427.61,427.32,427.61,1524.0,421.8928,422.1693,421.883,422.1693,1524.0
2024-06-17 12:25:00,427.73,427.94,427.63,427.8,3821.0,422.2877,422.4951,422.189,422.3569,3821.0
2024-06-17 12:30:00,427.87,428.25,427.87,427.99,961.0,422.426,422.8011,422.426,422.5444,961.0
2024-06-17 12:35:00,427.98,428.05,427.92,428.05,970.0,422.5346,422.6037,422.4753,422.6037,970.0
2024-06-17 12:40:00,428.03,428.04,427.76,427.87,1217.0,422.5839,422.5938,422.3174,422.426,1217.0
2024-06-17 12:45:00,427.87,427.87,427.83,427.84,800.0,422.426,422.426,422.3865,422.3963,800.0
2024-06-17 12:50:00,428.11,428.11,428.09,428.1,200.0,422.6629,422.6629,422.6432,422.653,200.0
2024-06-17 12:55:00,427.89,428.08,427.89,428.08,710.0,422.4457,422.6333,422.4457,422.6333,710.0
2024-06-17 13:00:00,428.1,428.27,428.1,428.27,700.0,422.653,422.8209,422.653,422.8209,700.0
2024-06-17 13:05:00,428.27,428.28,428.26,428.28,300.0,422.8209,422.8307,422.811,422.8307,300.0
2024-06-17 13:10:00,428.18,428.33,428.18,428.19,1300.0,422.732,422.8801,422.732,422.7419,1300.0
2024-06-17 13:15:00,428.19,428.45,428.18,428.4,1293.0,422.7419,422.9986,422.732,422.9492,1293.0
2024-06-17 13:20:00,428.51,428.52,428.25,428.25,785.0,423.0578,423.0677,422.8011,422.8011,785.0
2024-06-17 13:25:00,427.88,428.05,427.88,428.05,200.0,422.4358,422.6037,422.4358,422.6037,200.0
2024-06-17 13:30:00,428.25,428.76,428.24,428.53,1283.0,422.8011,423.3046,422.7913,423.0776,1283.0
2024-06-17 13:35:00,428.72,429.11,428.72,429.11,954.0,423.2651,423.6502,423.2651,423.6502,954.0
2024-06-17 13:40:00,429.13,429.13,428.76,428.76,623.0,423.6699,423.6699,423.3046,423.3046,623.0
2024-06-17 13:45:00,428.76,429.0,428.76,429.0,335.0,423.3046,423.5416,423.3046,423.5416,335.0
2024-06-17 13:50:00,428.95,428.95,428.95,428.95,100.0,423.4922,423.4922,423.4922,423.4922,100.0
2024-06-17 13:55:00,428.78,428.78,428.71,428.72,621.0,423.3244,423.3244,423.2553,423.2651,621.0
2024-06-17 14:00:00,428.75,429.04,428.75,429.04,300.0,423.2948,423.5811,423.2948,423.5811,300.0
2024-06-17 14:05:00,429.07,429.13,428.93,428.93,610.0,423.6107,423.6699,423.4725,423.4725,610.0
2024-06-17 14:10:00,429.45,429.7,428.99,429.1,2535.0,423.9859,424.2327,423.5317,423.6403,2535.0
2024-06-17 14:15:00,429.14,429.54,429.13,429.54,400.0,423.6798,424.0747,423.6699,424.0747,400.0
2024-06-17 14:20:00,429.46,429.46,429.44,429.44,200.0,423.9957,423.9957,423.976,423.976,200.0
2024-06-17 14:25:00,429.72,430.03,429.72,430.03,1048.0,424.2524,424.5585,424.2524,424.5585,1048.0
2024-06-17 14:30:00,430.36,430.37,430.28,430.29,1109.0,424.8843,424.8942,424.8053,424.8152,1109.0
2024-06-17 14:35:00,430.37,430.63,430.37,430.63,733.0,424.8942,425.1508,424.8942,425.1508,733.0
2024-06-17 14:40:00,430.64,430.68,430.3,430.3,1598.0,425.1607,425.2002,424.825,424.825,1598.0
2024-06-17 14:45:00,430.16,430.37,430.12,430.37,1134.0,424.6868,424.8942,424.6473,424.8942,1134.0
2024-06-17 14:50:00,430.39,430.39,429.97,429.98,601.0,424.9139,424.9139,424.4992,424.5091,601.0
2024-06-17 14:55:00,429.9,430.19,429.79,430.19,799.0,424.4301,424.7164,424.3215,424.7164,799.0
2024-06-17 15:00:00,430.18,430.43,429.62,430.1,1918.0,424.7066,424.9534,424.1537,424.6276,1918.0
2024-06-17 15:05:00,430.1,430.31,430.1,430.12,604.0,424.6276,424.8349,424.6276,424.6473,604.0
2024-06-17 15:10:00,430.31,430.58,430.31,430.58,800.0,424.8349,425.1015,424.8349,425.1015,800.0
2024-06-17 15:15:00,430.37,430.46,430.05,430.46,1166.0,424.8942,424.983,424.5782,424.983,1166.0
2024-06-17 15:20:00,430.27,430.71,430.02,430.38,1769.0,424.7954,425.2298,424.5486,424.904,1769.0
2024-06-17 15:25:00,430.25,430.97,430.25,430.97,1021.0,424.7757,425.4865,424.7757,425.4865,1021.0
2024-06-17 15:30:00,430.78,431.14,430.56,431.12,3228.0,425.2989,425.6544,425.0817,425.6346,3228.0
2024-06-17 15:35:00,430.99,431.44,430.88,431.44,2833.0,425.5063,425.9505,425.3977,425.9505,2833.0
2024-06-17 15:40:00,431.31,432.19,431.31,432.17,5376.0,425.8222,426.691,425.8222,426.6712,5376.0
2024-06-17 15:45:00,432.15,432.44,432.04,432.04,3901.0,426.6515,426.9378,426.5429,426.5429,3901.0
2024-06-17 15:50:00,431.73,432.07,430.91,432.07,5034.0,426.2368,426.5725,425.4273,426.5725,5034.0
2024-06-17 15:55:00,431.91,432.84,431.68,432.8,19272.0,426.4146,427.3327,426.1875,427.2932,19272.0
2024-06-18 09:30:00,432.77,433.35,432.22,432.22,3678.0,427.2636,427.8362,426.7206,426.7206,3678.0
2024-06-18 09:35:00,435.01,435.62,434.63,434.64,400.0,429.4751,430.0774,429.0999,429.1098,400.0
2024-06-18 09:40:00,434.38,435.13,434.0,434.0,2319.0,428.8531,429.5936,428.478,428.478,2319.0
2024-06-18 09:45:00,432.58,432.58,432.19,432.19,600.0,427.076,427.076,426.691,426.691,600.0
2024-06-18 09:50:00,432.42,432.53,432.42,432.49,800.0,426.9181,427.0267,426.9181,426.9872,800.0
2024-06-18 09:55:00,432.47,432.56,431.38,432.22,2700.0,426.9674,427.0563,425.8913,426.7206,2700.0
2024-06-18 10:00:00,431.68,432.84,431.68,432.84,556.0,426.1875,427.3327,426.1875,427.3327,556.0
2024-06-18 10:05:00,432.75,432.75,432.38,432.38,500.0,427.2439,427.2439,426.8786,426.8786,500.0
2024-06-18 10:10:00,431.87,432.38,431.87,432.01,300.0,426.3751,426.8786,426.3751,426.5133,300.0
2024-06-18 10:15:00,432.46,432.88,432.18,432.54,1527.0,426.9576,427.3722,426.6811,427.0365,1527.0
2024-06-18 10:20:00,432.34,432.38,431.96,431.96,850.0,426.8391,426.8786,426.4639,426.4639,850.0
2024-06-18 10:25:00,432.09,432.93,432.09,432.1,1341.0,426.5923,427.4216,426.5923,426.6021,1341.0
2024-06-18 10:30:00,432.06,432.49,432.06,432.43,900.0,426.5626,426.9872,426.5626,426.9279,900.0
2024-06-18 10:35:00,432.34,432.34,432.33,432.34,100.0,426.8391,426.8391,426.8292,426.8391,100.0
2024-06-18 10:40:00,432.34,432.34,432.34,432.34,0.0,426.8391,426.8391,426.8391,426.8391,0.0
2024-06-18 10:45:00,432.53,432.58,432.28,432.28,600.0,427.0267,427.076,426.7798,426.7798,600.0
2024-06-18 10:50:00,431.85,431.85,431.5,431.5,700.0,426.3553,426.3553,426.0098,426.0098,700.0
2024-06-18 10:55:00,431.83,431.83,431.59,431.59,1491.0,426.3356,426.3356,426.0986,426.0986,1491.0
2024-06-18 11:00:00,431.59,431.97,431.45,431.97,1062.0,426.0986,426.4738,425.9604,426.4738,1062.0
2024-06-18 11:05:00,432.15,432.15,432.15,432.15,100.0,426.6515,426.6515,426.6515,426.6515,100.0
2024-06-18 11:10:00,432.23,432.63,432.23,432.63,548.0,426.7305,427.1254,426.7305,427.1254,548.0
2024-06-18 11:15:00,432.74,432.81,432.71,432.81,400.0,427.234,427.3031,427.2044,427.3031,400.0
2024-06-18 11:20:00,433.11,433.11,432.76,432.76,519.0,427.5993,427.5993,427.2537,427.2537,519.0
2024-06-18 11:25:00,432.6,432.65,432.55,432.65,400.0,427.0958,427.1451,427.0464,427.1451,400.0
2024-06-18 11:30:00,432.61,432.86,432.59,432.86,611.0,427.1057,427.3525,427.0859,427.3525,611.0
2024-06-18 11:35:00,433.16,433.16,432.79,432.82,1405.0,427.6487,427.6487,427.2834,427.313,1405.0
2024-06-18 11:40:00,432.96,433.07,432.95,433.07,300.0,427.4512,427.5598,427.4413,427.5598,300.0
2024-06-18 11:45:00,433.09,433.09,432.32,432.76,9984.0,427.5795,427.5795,426.8193,427.2537,9984.0
2024-06-18 11:50:00,433.02,433.05,433.02,433.04,400.0,427.5104,427.5401,427.5104,427.5302,400.0
2024-06-18 11:55:00,433.29,433.35,433.15,433.35,301.0,427.777,427.8362,427.6388,427.8362,301.0
2024-06-18 12:00:00,433.26,433.46,433.26,433.46,300.0,427.7474,427.9448,427.7474,427.9448,300.0
2024-06-18 12:05:00,433.7,433.78,433.7,433.78,200.0,428.1818,428.2608,428.1818,428.2608,200.0
2024-06-18 12:10:00,434.11,434.11,433.89,434.0,445.0,428.5866,428.5866,428.3694,428.478,445.0
2024-06-18 12:15:00,433.87,433.87,433.72,433.72,300.0,428.3496,428.3496,428.2015,428.2015,300.0
2024-06-18 12:20:00,433.72,433.72,433.72,433.72,0.0,428.2015,428.2015,428.2015,428.2015,0.0
2024-06-18 12:25:00,433.64,433.64,433.64,433.64,169.0,428.1225,428.1225,428.1225,428.1225,169.0
2024-06-18 12:30:00,433.6,434.08,433.58,433.88,1198.0,428.0831,428.5569,428.0633,428.3595,1198.0
2024-06-18 12:35:00,434.14,434.29,433.97,434.29,303.0,428.6162,428.7643,428.4483,428.7643,303.0
2024-06-18 12:40:00,434.29,434.29,434.29,434.29,0.0,428.7643,428.7643,428.7643,428.7643,0.0
2024-06-18 12:45:00,434.35,434.37,434.35,434.37,314.0,428.8235,428.8433,428.8235,428.8433,314.0
2024-06-18 12:50:00,434.37,434.37,434.37,434.37,0.0,428.8433,428.8433,428.8433,428.8433,0.0
2024-06-18 12:55:00,434.37,434.37,434.37,434.37,0.0,428.8433,428.8433,428.8433,428.8433,0.0
2024-06-18 13:00:00,434.49,434.53,434.49,434.53,502.0,428.9617,429.0012,428.9617,429.0012,502.0
2024-06-18 13:05:00,434.36,434.46,434.36,434.46,1089.0,428.8334,428.9321,428.8334,428.9321,1089.0
2024-06-18 13:10:00,434.48,434.74,434.36,434.74,1191.0,428.9519,429.2085,428.8334,429.2085,1191.0
2024-06-18 13:15:00,434.85,435.0,434.66,435.0,1347.0,429.3172,429.4652,429.1296,429.4652,1347.0
2024-06-18 13:20:00,435.3,435.3,435.3,435.3,100.0,429.7614,429.7614,429.7614,429.7614,100.0
2024-06-18 13:25:00,435.38,435.39,435.38,435.38,100.0,429.8404,429.8503,429.8404,429.8404,100.0
2024-06-18 13:30:00,435.14,435.46,435.14,435.46,469.0,429.6035,429.9194,429.6035,429.9194,469.0
2024-06-18 13:35:00,435.65,435.68,435.44,435.44,622.0,430.107,430.1366,429.8996,429.8996,622.0
2024-06-18 13:40:00,435.3,435.3,435.3,435.3,119.0,429.7614,429.7614,429.7614,429.7614,119.0
2024-06-18 13:45:00,434.97,434.97,434.97,434.97,119.0,429.4356,429.4356,429.4356,429.4356,119.0
2024-06-18 13:50:00,435.42,435.42,435.41,435.42,100.0,429.8799,429.8799,429.87,429.8799,100.0
2024-06-18 13:55:00,435.44,435.44,435.11,435.11,1000.0,429.8996,429.8996,429.5738,429.5738,1000.0
2024-06-18 14:00:00,435.18,435.23,435.07,435.2,1393.0,429.643,429.6923,429.5344,429.6627,1393.0
2024-06-18 14:05:00,435.47,435.61,435.46,435.61,200.0,429.9293,430.0675,429.9194,430.0675,200.0
2024-06-18 14:10:00,435.61,435.89,435.61,435.62,2488.0,430.0675,430.3439,430.0675,430.0774,2488.0
2024-06-18 14:15:00,435.79,435.89,435.79,435.88,534.0,430.2452,430.3439,430.2452,430.334,534.0
2024-06-18 14:20:00,435.9,435.9,435.48,435.48,1227.0,430.3538,430.3538,429.9391,429.9391,1227.0
2024-06-18 14:25:00,435.41,435.66,435.4,435.65,1022.0,429.87,430.1168,429.8602,430.107,1022.0
2024-06-18 14:30:00,435.65,435.65,435.65,435.65,0.0,430.107,430.107,430.107,430.107,0.0
2024-06-18 14:35:00,435.84,435.84,435.35,435.65,1249.0,430.2946,430.2946,429.8108,430.107,1249.0
2024-06-18 14:40:00,435.8,436.11,435.79,436.11,571.0,430.2551,430.5611,430.2452,430.5611,571.0
2024-06-18 14:45:00,436.2,436.2,435.71,435.92,523.0,430.65,430.65,430.1662,430.3735,523.0
2024-06-18 14:50:00,436.03,436.03,435.8,435.81,700.0,430.4821,430.4821,430.2551,430.2649,700.0
2024-06-18 14:55:00,435.85,435.87,435.36,435.59,1591.0,430.3044,430.3242,429.8207,430.0477,1591.0
2024-06-18 15:00:00,435.74,435.74,435.08,435.08,892.0,430.1958,430.1958,429.5442,429.5442,892.0
2024-06-18 15:05:00,435.21,435.21,435.12,435.12,310.0,429.6726,429.6726,429.5837,429.5837,310.0
2024-06-18 15:10:00,434.98,435.27,434.98,435.27,1219.0,429.4455,429.7318,429.4455,429.7318,1219.0
2024-06-18 15:15:00,435.62,435.62,435.62,435.62,100.0,430.0774,430.0774,430.0774,430.0774,100.0
2024-06-18 15:20:00,435.82,435.82,435.81,435.81,200.0,430.2748,430.2748,430.2649,430.2649,200.0
2024-06-18 15:25:00,435.96,435.96,435.37,435.37,1164.0,430.413,430.413,429.8305,429.8305,1164.0
2024-06-18 15:30:00,435.33,435.91,435.33,435.91,2176.0,429.791,430.3637,429.791,430.3637,2176.0
2024-06-18 15:35:00,436.02,436.33,436.01,436.2,1730.0,430.4723,430.7783,430.4624,430.65,1730.0
2024-06-18 15:40:00,436.15,436.32,435.81,436.26,4968.0,430.6006,430.7684,430.2649,430.7092,4968.0
2024-06-18 15:45:00,436.26,436.52,436.24,436.32,3831.0,430.7092,430.9659,430.6895,430.7684,3831.0
2024-06-18 15:50:00,436.37,437.21,436.36,437.19,3604.0,430.8178,431.6471,430.8079,431.6274,3604.0
2024-06-18 15:55:00,437.24,437.41,436.4,436.92,19445.0,431.6767,431.8446,430.8474,431.3608,19445.0
2024-06-20 09:30:00,437.18,438.33,435.75,438.32,5618.0,431.6175,432.7529,430.2057,432.743,5618.0
2024-06-20 09:35:00,439.09,439.09,438.01,438.01,800.0,433.5032,433.5032,432.4369,432.4369,800.0
2024-06-20 09:40:00,438.0,438.0,438.0,438.0,100.0,432.4271,432.4271,432.4271,432.4271,100.0
2024-06-20 09:45:00,438.0,438.0,438.0,438.0,249.0,432.4271,432.4271,432.4271,432.4271,249.0
2024-06-20 09:50:00,438.0,438.0,438.0,438.0,0.0,432.4271,432.4271,432.4271,432.4271,0.0
2024-06-20 09:55:00,438.59,439.41,438.33,439.1,7132.0,433.0096,433.8191,432.7529,433.5131,7132.0
2024-06-20 10:00:00,439.29,439.29,438.77,438.77,856.0,433.7007,433.7007,433.1873,433.1873,856.0
2024-06-20 10:05:00,438.75,439.79,438.75,439.79,470.0,433.1675,434.1943,433.1675,434.1943,470.0
2024-06-20 10:10:00,439.35,439.61,439.29,439.32,1623.0,433.7599,434.0166,433.7007,433.7303,1623.0
2024-06-20 10:15:00,439.59,440.52,439.58,440.52,1100.0,433.9968,434.915,433.987,434.915,1100.0
2024-06-20 10:20:00,440.31,440.71,440.09,440.71,3713.0,434.7077,435.1026,434.4905,435.1026,3713.0
2024-06-20 10:25:00,440.31,441.3,440.3,440.67,7436.0,434.7077,435.6851,434.6978,435.0631,7436.0
2024-06-20 10:30:00,440.56,440.61,439.48,439.7,8246.0,434.9545,435.0039,433.8882,434.1054,8246.0
2024-06-20 10:35:00,439.69,439.69,439.43,439.5,781.0,434.0956,434.0956,433.8389,433.908,781.0
2024-06-20 10:40:00,439.21,439.21,438.97,438.97,441.0,433.6217,433.6217,433.3847,433.3847,441.0
2024-06-20 10:45:00,439.0,439.11,438.74,438.98,2064.0,433.4143,433.5229,433.1577,433.3946,2064.0
2024-06-20 10:50:00,439.18,439.23,438.97,439.23,1739.0,433.5921,433.6414,433.3847,433.6414,1739.0
2024-06-20 10:55:00,439.01,439.08,438.82,439.03,1946.0,433.4242,433.4933,433.2366,433.444,1946.0
2024-06-20 11:00:00,439.04,439.04,439.0,439.02,855.0,433.4538,433.4538,433.4143,433.4341,855.0
2024-06-20 11:05:00,438.81,439.19,438.55,438.55,4774.0,433.2268,433.6019,432.9701,432.9701,4774.0
2024-06-20 11:10:00,438.45,438.89,438.43,438.89,1413.0,432.8713,433.3057,432.8516,433.3057,1413.0
2024-06-20 11:15:00,438.97,439.02,438.71,438.98,527.0,433.3847,433.4341,433.128,433.3946,527.0
2024-06-20 11:20:00,438.98,439.0,438.82,439.0,906.0,433.3946,433.4143,433.2366,433.4143,906.0
2024-06-20 11:25:00,439.0,439.07,438.9,438.97,1703.0,433.4143,433.4835,433.3156,433.3847,1703.0
2024-06-20 11:30:00,438.97,439.39,438.97,439.39,1124.0,433.3847,433.7994,433.3847,433.7994,1124.0
2024-06-20 11:35:00,439.34,439.34,439.09,439.26,952.0,433.75,433.75,433.5032,433.671,952.0
2024-06-20 11:40:00,439.26,439.26,438.82,438.95,7386.0,433.671,433.671,433.2366,433.365,7386.0
2024-06-20 11:45:00,439.01,439.14,439.01,439.14,400.0,433.4242,433.5526,433.4242,433.5526,400.0
2024-06-20 11:50:00,439.07,439.35,439.07,439.35,600.0,433.4835,433.7599,433.4835,433.7599,600.0
2024-06-20 11:55:00,439.28,439.28,439.09,439.24,1301.0,433.6908,433.6908,433.5032,433.6513,1301.0
2024-06-20 12:00:00,439.4,439.4,439.39,439.4,504.0,433.8093,433.8093,433.7994,433.8093,504.0
2024-06-20 12:05:00,439.42,439.59,439.4,439.56,507.0,433.829,433.9968,433.8093,433.9672,507.0
2024-06-20 12:10:00,439.5,439.67,439.44,439.62,1315.0,433.908,434.0758,433.8487,434.0265,1315.0
2024-06-20 12:15:00,439.63,439.71,439.48,439.63,1042.0,434.0363,434.1153,433.8882,434.0363,1042.0
2024-06-20 12:20:00,439.73,439.85,439.12,439.12,1764.0,434.1351,434.2535,433.5328,433.5328,1764.0
2024-06-20 12:25:00,439.36,439.36,439.1,439.1,700.0,433.7698,433.7698,433.5131,433.5131,700.0
2024-06-20 12:30:00,439.13,439.22,438.6,438.64,1300.0,433.5427,433.6315,433.0194,433.0589,1300.0
2024-06-20 12:35:00,438.62,439.2,438.62,439.11,824.0,433.0392,433.6118,433.0392,433.5229,824.0
2024-06-20 12:40:00,439.55,439.62,439.16,439.62,2113.0,433.9573,434.0265,433.5723,434.0265,2113.0
2024-06-20 12:45:00,439.58,439.61,439.33,439.61,532.0,433.987,434.0166,433.7401,434.0166,532.0
2024-06-20 12:50:00,439.82,439.82,439.51,439.58,1670.0,434.2239,434.2239,433.9179,433.987,1670.0
2024-06-20 12:55:00,439.64,439.64,439.63,439.64,100.0,434.0462,434.0462,434.0363,434.0462,100.0
2024-06-20 13:00:00,439.49,439.54,439.33,439.51,900.0,433.8981,433.9475,433.7401,433.9179,900.0
2024-06-20 13:05:00,439.6,439.6,439.29,439.29,1321.0,434.0067,434.0067,433.7007,433.7007,1321.0
2024-06-20 13:10:00,439.54,439.56,439.54,439.55,610.0,433.9475,433.9672,433.9475,433.9573,610.0
2024-06-20 13:15:00,439.64,439.8,439.58,439.58,1087.0,434.0462,434.2042,433.987,433.987,1087.0
2024-06-20 13:20:00,439.56,439.64,439.42,439.42,500.0,433.9672,434.0462,433.829,433.829,500.0
2024-06-20 13:25:00,439.6,439.73,439.6,439.7,1039.0,434.0067,434.1351,434.0067,434.1054,1039.0
2024-06-20 13:30:00,439.79,439.79,439.57,439.74,917.0,434.1943,434.1943,433.9771,434.1449,917.0
2024-06-20 13:35:00,439.81,439.81,439.51,439.65,1103.0,434.214,434.214,433.9179,434.0561,1103.0
2024-06-20 13:40:00,439.79,440.15,439.58,440.12,2411.0,434.1943,434.5497,433.987,434.5201,2411.0
2024-06-20 13:45:00,439.99,440.3,439.9,440.3,1500.0,434.3918,434.6978,434.3029,434.6978,1500.0
2024-06-20 13:50:00,440.24,440.52,440.24,440.41,1100.0,434.6386,434.915,434.6386,434.8064,1100.0
2024-06-20 13:55:00,440.7,440.88,440.53,440.53,2607.0,435.0927,435.2704,434.9249,434.9249,2607.0
2024-06-20 14:00:00,440.55,441.09,440.54,440.78,1800.0,434.9446,435.4778,434.9348,435.1717,1800.0
2024-06-20 14:05:00,441.01,441.01,440.68,440.83,700.0,435.3988,435.3988,435.073,435.2211,700.0
2024-06-20 14:10:00,440.63,440.95,440.63,440.95,1500.0,435.0236,435.3395,435.0236,435.3395,1500.0
2024-06-20 14:15:00,440.87,441.16,440.83,441.06,2085.0,435.2606,435.5469,435.2211,435.4481,2085.0
2024-06-20 14:20:00,440.85,441.26,440.69,441.1,2969.0,435.2408,435.6456,435.0828,435.4876,2969.0
2024-06-20 14:25:00,441.16,441.33,441.04,441.31,1300.0,435.5469,435.7147,435.4284,435.695,1300.0
2024-06-20 14:30:00,441.4,441.48,441.21,441.21,706.0,435.7838,435.8628,435.5962,435.5962,706.0
2024-06-20 14:35:00,441.14,441.49,441.12,441.14,2240.0,435.5271,435.8727,435.5074,435.5271,2240.0
2024-06-20 14:40:00,441.44,441.44,441.18,441.4,841.0,435.8233,435.8233,435.5666,435.7838,841.0
2024-06-20 14:45:00,441.22,442.1,441.22,442.1,1253.0,435.6061,436.4749,435.6061,436.4749,1253.0
2024-06-20 14:50:00,441.88,442.07,441.83,442.04,1056.0,436.2577,436.4453,436.2083,436.4157,1056.0
2024-06-20 14:55:00,442.06,442.18,441.9,441.9,1847.0,436.4354,436.5539,436.2774,436.2774,1847.0
2024-06-20 15:00:00,441.91,442.12,441.13,441.13,3247.0,436.2873,436.4946,435.5172,435.5172,3247.0
2024-06-20 15:05:00,441.09,441.34,441.09,441.19,529.0,435.4778,435.7246,435.4778,435.5765,529.0
2024-06-20 15:10:00,441.28,441.28,441.27,441.28,100.0,435.6653,435.6653,435.6555,435.6653,100.0
2024-06-20 15:15:00,441.32,441.54,441.07,441.07,1395.0,435.7048,435.922,435.458,435.458,1395.0
2024-06-20 15:20:00,440.89,441.07,440.81,440.81,1062.0,435.2803,435.458,435.2013,435.2013,1062.0
2024-06-20 15:25:00,440.97,441.58,440.97,441.58,909.0,435.3593,435.9615,435.3593,435.9615,909.0
2024-06-20 15:30:00,441.35,441.61,441.1,441.61,2100.0,435.7344,435.9911,435.4876,435.9911,2100.0
2024-06-20 15:35:00,441.47,441.53,441.11,441.36,1925.0,435.8529,435.9122,435.4975,435.7443,1925.0
2024-06-20 15:40:00,441.52,441.54,441.23,441.51,2002.0,435.9023,435.922,435.616,435.8924,2002.0
2024-06-20 15:45:00,441.47,441.81,441.45,441.77,3288.0,435.8529,436.1886,435.8332,436.1491,3288.0
2024-06-20 15:50:00,441.57,442.65,441.56,442.04,9600.0,435.9516,437.0179,435.9418,436.4157,9600.0
2024-06-20 15:55:00,441.56,442.33,441.39,442.33,18968.0,435.9418,436.702,435.7739,436.702,18968.0
2024-06-21 09:30:00,443.17,444.99,440.91,441.5,82058.0,437.5313,439.3281,435.3,435.8825,82058.0
2024-06-21 09:35:00,442.36,442.36,441.86,441.86,700.0,436.7316,436.7316,436.238,436.238,700.0
2024-06-21 09:40:00,441.45,441.45,439.79,439.79,800.0,435.8332,435.8332,434.1943,434.1943,800.0
2024-06-21 09:45:00,439.47,439.61,438.73,439.61,1100.0,433.8784,434.0166,433.1478,434.0166,1100.0
2024-06-21 09:50:00,440.75,440.75,440.08,440.38,1114.0,435.1421,435.1421,434.4806,434.7768,1114.0
2024-06-21 09:55:00,440.5,440.62,440.0,440.43,1000.0,434.8953,435.0137,434.4016,434.8262,1000.0
2024-06-21 10:00:00,440.35,440.61,440.01,440.01,4967.0,434.7472,435.0039,434.4115,434.4115,4967.0
2024-06-21 10:05:00,440.28,440.55,439.83,440.27,3443.0,434.6781,434.9446,434.2338,434.6682,3443.0
2024-06-21 10:10:00,440.34,440.5,440.27,440.37,403.0,434.7373,434.8953,434.6682,434.7669,403.0
2024-06-21 10:15:00,440.23,440.41,440.1,440.35,1326.0,434.6287,434.8064,434.5004,434.7472,1326.0
2024-06-21 10:20:00,440.64,440.65,440.47,440.5,1100.0,435.0335,435.0434,434.8656,434.8953,1100.0
2024-06-21 10:25:00,440.63,440.65,440.4,440.65,1901.0,435.0236,435.0434,434.7965,435.0434,1901.0
2024-06-21 10:30:00,440.41,440.41,439.73,439.73,2475.0,434.8064,434.8064,434.1351,434.1351,2475.0
2024-06-21 10:35:00,440.07,440.2,439.79,440.14,1718.0,434.4707,434.5991,434.1943,434.5398,1718.0
2024-06-21 10:40:00,439.9,439.9,439.31,439.31,500.0,434.3029,434.3029,433.7204,433.7204,500.0
2024-06-21 10:45:00,439.65,439.66,439.33,439.62,711.0,434.0561,434.0659,433.7401,434.0265,711.0
2024-06-21 10:50:00,439.68,439.68,439.68,439.68,200.0,434.0857,434.0857,434.0857,434.0857,200.0
2024-06-21 10:55:00,439.5,439.51,439.5,439.5,623.0,433.908,433.9179,433.908,433.908,623.0
2024-06-21 11:00:00,439.66,440.03,439.61,439.79,1000.0,434.0659,434.4312,434.0166,434.1943,1000.0
2024-06-21 11:05:00,439.54,439.87,439.54,439.54,472.0,433.9475,434.2733,433.9475,433.9475,472.0
2024-06-21 11:10:00,439.6,440.07,439.57,439.86,504.0,434.0067,434.4707,433.9771,434.2634,504.0
2024-06-21 11:15:00,440.02,440.02,439.32,439.32,6253.0,434.4214,434.4214,433.7303,433.7303,6253.0
2024-06-21 11:20:00,438.73,438.73,438.29,438.69,300.0,433.1478,433.1478,432.7134,433.1083,300.0
2024-06-21 11:25:00,438.85,439.1,438.84,439.1,397.0,433.2663,433.5131,433.2564,433.5131,397.0
2024-06-21 11:30:00,438.98,439.0,438.67,438.8,4473.0,433.3946,433.4143,433.0885,433.2169,4473.0
2024-06-21 11:35:00,439.14,439.3,438.88,438.88,1104.0,433.5526,433.7105,433.2959,433.2959,1104.0
2024-06-21 11:40:00,438.88,438.88,438.69,438.82,429.0,433.2959,433.2959,433.1083,433.2366,429.0
2024-06-21 11:45:00,438.69,438.78,438.69,438.72,300.0,433.1083,433.1971,433.1083,433.1379,300.0
2024-06-21 11:50:00,438.84,439.08,438.77,439.0,1301.0,433.2564,433.4933,433.1873,433.4143,1301.0
2024-06-21 11:55:00,439.04,439.6,439.03,439.6,800.0,433.4538,434.0067,433.444,434.0067,800.0
2024-06-21 12:00:00,439.33,439.4,439.24,439.4,300.0,433.7401,433.8093,433.6513,433.8093,300.0
2024-06-21 12:05:00,439.39,439.54,439.11,439.17,1514.0,433.7994,433.9475,433.5229,433.5822,1514.0
2024-06-21 12:10:00,439.17,439.17,439.17,439.17,0.0,433.5822,433.5822,433.5822,433.5822,0.0
2024-06-21 12:15:00,439.23,439.23,439.23,439.23,100.0,433.6414,433.6414,433.6414,433.6414,100.0
2024-06-21 12:20:00,439.4,439.5,439.07,439.41,1618.0,433.8093,433.908,433.4835,433.8191,1618.0
2024-06-21 12:25:00,439.17,439.25,439.02,439.03,959.0,433.5822,433.6612,433.4341,433.444,959.0
2024-06-21 12:30:00,439.11,439.23,439.1,439.23,450.0,433.5229,433.6414,433.5131,433.6414,450.0
2024-06-21 12:35:00,439.23,439.23,439.23,439.23,0.0,433.6414,433.6414,433.6414,433.6414,0.0
2024-06-21 12:40:00,439.7,439.7,439.7,439.7,105.0,434.1054,434.1054,434.1054,434.1054,105.0
2024-06-21 12:45:00,439.92,440.41,439.71,440.41,800.0,434.3226,434.8064,434.1153,434.8064,800.0
2024-06-21 12:50:00,440.26,440.27,440.17,440.17,400.0,434.6583,434.6682,434.5695,434.5695,400.0
2024-06-21 12:55:00,440.12,440.13,439.69,439.69,1739.0,434.5201,434.53,434.0956,434.0956,1739.0
2024-06-21 13:00:00,439.91,439.91,439.91,439.91,100.0,434.3128,434.3128,434.3128,434.3128,100.0
2024-06-21 13:05:00,440.08,440.27,439.9,440.27,900.0,434.4806,434.6682,434.3029,434.6682,900.0
2024-06-21 13:10:00,440.44,440.44,440.44,440.44,100.0,434.836,434.836,434.836,434.836,100.0
2024-06-21 13:15:00,440.35,440.35,440.21,440.21,400.0,434.7472,434.7472,434.609,434.609,400.0
2024-06-21 13:20:00,440.03,440.03,439.67,439.9,1300.0,434.4312,434.4312,434.0758,434.3029,1300.0
2024-06-21 13:25:00,439.98,439.98,439.98,439.98,100.0,434.3819,434.3819,434.3819,434.3819,100.0
2024-06-21 13:30:00,439.67,439.8,439.67,439.79,220.0,434.0758,434.2042,434.0758,434.1943,220.0
2024-06-21 13:35:00,439.87,440.11,439.76,440.11,1390.0,434.2733,434.5102,434.1647,434.5102,1390.0
2024-06-21 13:40:00,439.91,439.92,439.72,439.72,1018.0,434.3128,434.3226,434.1252,434.1252,1018.0
2024-06-21 13:45:00,439.73,439.91,439.73,439.91,200.0,434.1351,434.3128,434.1351,434.3128,200.0
2024-06-21 13:50:00,439.94,439.94,439.94,439.94,100.0,434.3424,434.3424,434.3424,434.3424,100.0
2024-06-21 13:55:00,440.21,440.21,440.19,440.19,405.0,434.609,434.609,434.5892,434.5892,405.0
2024-06-21 14:00:00,440.19,440.19,439.78,439.81,1024.0,434.5892,434.5892,434.1844,434.214,1024.0
2024-06-21 14:05:00,440.06,440.4,439.92,440.4,1917.0,434.4609,434.7965,434.3226,434.7965,1917.0
2024-06-21 14:10:00,440.37,440.39,440.19,440.19,1540.0,434.7669,434.7867,434.5892,434.5892,1540.0
2024-06-21 14:15:00,440.47,440.48,440.19,440.19,765.0,434.8656,434.8755,434.5892,434.5892,765.0
2024-06-21 14:20:00,440.55,440.78,440.2,440.5,1642.0,434.9446,435.1717,434.5991,434.8953,1642.0
2024-06-21 14:25:00,440.61,440.65,440.5,440.65,300.0,435.0039,435.0434,434.8953,435.0434,300.0
2024-06-21 14:30:00,440.46,440.46,439.97,439.97,898.0,434.8558,434.8558,434.372,434.372,898.0
2024-06-21 14:35:00,440.3,440.35,440.01,440.13,1398.0,434.6978,434.7472,434.4115,434.53,1398.0
2024-06-21 14:40:00,439.93,440.01,439.76,440.01,600.0,434.3325,434.4115,434.1647,434.4115,600.0
2024-06-21 14:45:00,440.03,440.06,439.85,440.06,362.0,434.4312,434.4609,434.2535,434.4609,362.0
2024-06-21 14:50:00,440.11,440.11,439.95,439.97,300.0,434.5102,434.5102,434.3523,434.372,300.0
2024-06-21 14:55:00,439.97,440.22,439.76,439.76,775.0,434.372,434.6188,434.1647,434.1647,775.0
2024-06-21 15:00:00,439.81,440.32,439.81,440.32,967.0,434.214,434.7176,434.214,434.7176,967.0
2024-06-21 15:05:00,440.59,440.59,440.13,440.14,991.0,434.9841,434.9841,434.53,434.5398,991.0
2024-06-21 15:10:00,440.41,440.41,440.09,440.25,1090.0,434.8064,434.8064,434.4905,434.6484,1090.0
2024-06-21 15:15:00,440.12,440.45,440.12,440.35,1247.0,434.5201,434.8459,434.5201,434.7472,1247.0
2024-06-21 15:20:00,440.19,440.19,439.99,440.01,400.0,434.5892,434.5892,434.3918,434.4115,400.0
2024-06-21 15:25:00,440.02,440.12,439.65,439.87,4210.0,434.4214,434.5201,434.0561,434.2733,4210.0
2024-06-21 15:30:00,439.87,440.06,439.78,440.05,4190.0,434.2733,434.4609,434.1844,434.451,4190.0
2024-06-21 15:35:00,440.2,440.78,440.07,440.69,2800.0,434.5991,435.1717,434.4707,435.0828,2800.0
2024-06-21 15:40:00,440.59,440.59,440.23,440.23,1869.0,434.9841,434.9841,434.6287,434.6287,1869.0
2024-06-21 15:45:00,440.16,440.36,439.71,440.36,6129.0,434.5596,434.757,434.1153,434.757,6129.0
2024-06-21 15:50:00,440.33,441.58,440.18,440.96,9410.0,434.7274,435.9615,434.5793,435.3494,9410.0
2024-06-21 15:55:00,441.25,441.58,440.93,441.28,22651.0,435.6357,435.9615,435.3198,435.6653,22651.0
2024-06-24 09:30:00,441.98,442.37,441.46,441.94,3514.0,436.3564,436.7415,435.843,436.3169,3514.0
2024-06-24 09:35:00,441.94,441.94,441.94,441.94,0.0,436.3169,436.3169,436.3169,436.3169,0.0
2024-06-24 09:40:00,442.44,442.67,442.43,442.54,1122.0,436.8106,437.0377,436.8007,436.9093,1122.0
2024-06-24 09:45:00,442.98,444.0,442.98,444.0,446.0,437.3437,438.3507,437.3437,438.3507,446.0
2024-06-24 09:50:00,444.33,445.0,444.33,444.78,1240.0,438.6765,439.338,438.6765,439.1208,1240.0
2024-06-24 09:55:00,445.22,445.54,444.33,444.75,1014.0,439.5552,439.8711,438.6765,439.0912,1014.0
2024-06-24 10:00:00,445.61,445.86,445.27,445.85,1041.0,439.9402,440.1871,439.6046,440.1772,1041.0
2024-06-24 10:05:00,445.7,446.04,445.54,446.03,1443.0,440.0291,440.3648,439.8711,440.3549,1443.0
2024-06-24 10:10:00,446.27,446.27,445.5,446.01,1064.0,440.5918,440.5918,439.8316,440.3352,1064.0
2024-06-24 10:15:00,445.05,445.12,445.05,445.1,615.0,439.3874,439.4565,439.3874,439.4367,615.0
2024-06-24 10:20:00,445.58,445.71,445.33,445.37,1300.0,439.9106,440.039,439.6638,439.7033,1300.0
2024-06-24 10:25:00,445.37,445.37,444.08,444.56,2953.0,439.7033,439.7033,438.4297,438.9036,2953.0
2024-06-24 10:30:00,445.31,445.65,445.22,445.65,800.0,439.6441,439.9797,439.5552,439.9797,800.0
2024-06-24 10:35:00,444.56,445.45,444.56,445.07,3009.0,438.9036,439.7823,438.9036,439.4071,3009.0
2024-06-24 10:40:00,445.69,445.7,445.16,445.17,902.0,440.0192,440.0291,439.496,439.5058,902.0
2024-06-24 10:45:00,446.32,446.32,445.51,445.9,3300.0,440.6412,440.6412,439.8415,440.2266,3300.0
2024-06-24 10:50:00,445.68,445.76,444.97,445.12,2427.0,440.0094,440.0883,439.3084,439.4565,2427.0
2024-06-24 10:55:00,445.17,445.68,445.17,445.64,2332.0,439.5058,440.0094,439.5058,439.9699,2332.0
2024-06-24 11:00:00,445.74,445.74,445.08,445.12,2838.0,440.0686,440.0686,439.417,439.4565,2838.0
2024-06-24 11:05:00,444.78,444.97,444.66,444.9,1005.0,439.1208,439.3084,439.0023,439.2393,1005.0
2024-06-24 11:10:00,444.86,445.11,444.7,444.7,400.0,439.1998,439.4466,439.0418,439.0418,400.0
2024-06-24 11:15:00,445.17,445.19,444.42,445.19,1155.0,439.5058,439.5256,438.7654,439.5256,1155.0
2024-06-24 11:20:00,445.0,445.23,444.58,444.78,3845.0,439.338,439.5651,438.9233,439.1208,3845.0
2024-06-24 11:25:00,444.45,444.69,444.35,444.63,5700.0,438.795,439.0319,438.6963,438.9727,5700.0
2024-06-24 11:30:00,444.7,444.92,444.64,444.64,1100.0,439.0418,439.259,438.9826,438.9826,1100.0
2024-06-24 11:35:00,444.47,444.47,444.21,444.21,300.0,438.8147,438.8147,438.5581,438.5581,300.0
2024-06-24 11:40:00,444.35,444.37,444.32,444.32,514.0,438.6963,438.716,438.6667,438.6667,514.0
2024-06-24 11:45:00,444.23,444.23,444.23,444.23,100.0,438.5778,438.5778,438.5778,438.5778,100.0
2024-06-24 11:50:00,444.27,444.5,444.26,444.49,800.0,438.6173,438.8444,438.6074,438.8345,800.0
2024-06-24 11:55:00,444.67,444.67,444.67,444.67,100.0,439.0122,439.0122,439.0122,439.0122,100.0
2024-06-24 12:00:00,444.54,444.86,444.53,444.62,2294.0,438.8839,439.1998,438.874,438.9628,2294.0
2024-06-24 12:05:00,444.75,444.75,444.35,444.56,4114.0,439.0912,439.0912,438.6963,438.9036,4114.0
2024-06-24 12:10:00,444.7,444.99,444.61,444.92,1600.0,439.0418,439.3281,438.953,439.259,1600.0
2024-06-24 12:15:00,444.94,445.1,444.42,444.42,10164.0,439.2788,439.4367,438.7654,438.7654,10164.0
2024-06-24 12:20:00,444.65,444.65,444.46,444.46,500.0,438.9925,438.9925,438.8049,438.8049,500.0
2024-06-24 12:25:00,444.54,444.54,444.22,444.22,400.0,438.8839,438.8839,438.5679,438.5679,400.0
2024-06-24 12:30:00,444.4,444.4,443.32,443.33,4296.0,438.7456,438.7456,437.6794,437.6893,4296.0
2024-06-24 12:35:00,443.33,443.33,443.33,443.33,0.0,437.6893,437.6893,437.6893,437.6893,0.0
2024-06-24 12:40:00,443.61,443.9,443.61,443.9,1113.0,437.9657,438.252,437.9657,438.252,1113.0
2024-06-24 12:45:00,444.18,444.52,444.17,444.44,1000.0,438.5284,438.8641,438.5186,438.7851,1000.0
2024-06-24 12:50:00,444.2,444.21,444.05,444.05,522.0,438.5482,438.5581,438.4001,438.4001,522.0
2024-06-24 12:55:00,444.3,444.3,443.15,443.15,4144.0,438.6469,438.6469,437.5115,437.5115,4144.0
2024-06-24 13:00:00,443.15,443.15,443.1,443.14,800.0,437.5115,437.5115,437.4622,437.5017,800.0
2024-06-24 13:05:00,443.44,443.44,442.84,442.96,1937.0,437.7979,437.7979,437.2055,437.324,1937.0
2024-06-24 13:10:00,442.91,443.04,442.71,443.04,900.0,437.2746,437.4029,437.0771,437.4029,900.0
2024-06-24 13:15:00,443.04,443.04,442.88,442.92,702.0,437.4029,437.4029,437.245,437.2845,702.0
2024-06-24 13:20:00,442.92,443.41,442.92,442.97,941.0,437.2845,437.7682,437.2845,437.3338,941.0
2024-06-24 13:25:00,442.96,443.35,442.95,443.19,2403.0,437.324,437.709,437.3141,437.551,2403.0
2024-06-24 13:30:00,442.99,442.99,442.79,442.8,256.0,437.3536,437.3536,437.1561,437.166,256.0
2024-06-24 13:35:00,442.75,443.03,442.55,442.55,1300.0,437.1166,437.3931,436.9192,436.9192,1300.0
2024-06-24 13:40:00,442.77,442.83,442.59,442.83,465.0,437.1364,437.1956,436.9587,437.1956,465.0
2024-06-24 13:45:00,442.83,442.83,442.34,442.34,600.0,437.1956,437.1956,436.7119,436.7119,600.0
2024-06-24 13:50:00,442.34,442.46,442.34,442.46,206.0,436.7119,436.8303,436.7119,436.8303,206.0
2024-06-24 13:55:00,442.58,442.91,442.56,442.56,600.0,436.9488,437.2746,436.9291,436.9291,600.0
2024-06-24 14:00:00,442.18,442.18,441.67,441.97,1478.0,436.5539,436.5539,436.0504,436.3466,1478.0
2024-06-24 14:05:00,441.94,442.26,441.94,442.26,425.0,436.3169,436.6329,436.3169,436.6329,425.0
2024-06-24 14:10:00,442.1,442.36,442.1,442.36,529.0,436.4749,436.7316,436.4749,436.7316,529.0
2024-06-24 14:15:00,442.2,442.55,442.19,442.55,1360.0,436.5736,436.9192,436.5638,436.9192,1360.0
2024-06-24 14:20:00,442.95,442.95,442.95,442.95,100.0,437.3141,437.3141,437.3141,437.3141,100.0
2024-06-24 14:25:00,442.95,443.24,442.93,443.24,803.0,437.3141,437.6004,437.2943,437.6004,803.0
2024-06-24 14:30:00,443.53,443.61,443.53,443.61,200.0,437.8867,437.9657,437.8867,437.9657,200.0
2024-06-24 14:35:00,443.55,443.55,443.5,443.5,200.0,437.9065,437.9065,437.8571,437.8571,200.0
2024-06-24 14:40:00,443.77,443.77,443.48,443.61,2780.0,438.1237,438.1237,437.8373,437.9657,2780.0
2024-06-24 14:45:00,443.61,443.61,443.61,443.61,0.0,437.9657,437.9657,437.9657,437.9657,0.0
2024-06-24 14:50:00,444.11,444.11,443.97,443.97,300.0,438.4593,438.4593,438.3211,438.3211,300.0
2024-06-24 14:55:00,443.87,443.87,443.66,443.67,1202.0,438.2224,438.2224,438.0151,438.0249,1202.0
2024-06-24 15:00:00,443.29,444.02,443.15,443.15,1333.0,437.6498,438.3705,437.5115,437.5115,1333.0
2024-06-24 15:05:00,443.15,443.61,442.95,443.37,1708.0,437.5115,437.9657,437.3141,437.7287,1708.0
2024-06-24 15:10:00,443.43,443.54,443.08,443.08,315.0,437.788,437.8966,437.4424,437.4424,315.0
2024-06-24 15:15:00,443.4,443.44,443.29,443.39,942.0,437.7584,437.7979,437.6498,437.7485,942.0
2024-06-24 15:20:00,443.25,443.25,442.69,442.92,2070.0,437.6103,437.6103,437.0574,437.2845,2070.0
2024-06-24 15:25:00,442.84,442.96,442.73,442.91,2209.0,437.2055,437.324,437.0969,437.2746,2209.0
2024-06-24 15:30:00,442.92,443.38,442.12,442.28,3633.0,437.2845,437.7386,436.4946,436.6526,3633.0
2024-06-24 15:35:00,442.28,442.43,442.18,442.33,1382.0,436.6526,436.8007,436.5539,436.702,1382.0
2024-06-24 15:40:00,442.5,442.68,442.31,442.31,1995.0,436.8698,437.0475,436.6822,436.6822,1995.0
2024-06-24 15:45:00,442.45,442.45,441.32,441.44,10040.0,436.8205,436.8205,435.7048,435.8233,10040.0
2024-06-24 15:50:00,441.43,441.48,441.04,441.04,7879.0,435.8134,435.8628,435.4284,435.4284,7879.0
2024-06-24 15:55:00,441.14,441.14,440.06,440.06,23078.0,435.5271,435.5271,434.4609,434.4609,23078.0
2024-06-25 09:30:00,439.81,441.21,439.18,439.71,4478.0,434.214,435.5962,433.5921,434.1153,4478.0
2024-06-25 09:35:00,439.6,440.09,439.23,439.71,920.0,434.0067,434.4905,433.6414,434.1153,920.0
2024-06-25 09:40:00,440.3,440.95,439.86,440.36,1900.0,434.6978,435.3395,434.2634,434.757,1900.0
2024-06-25 09:45:00,439.75,440.03,438.81,439.14,1153.0,434.1548,434.4312,433.2268,433.5526,1153.0
2024-06-25 09:50:00,439.06,439.37,439.05,439.06,400.0,433.4736,433.7796,433.4637,433.4736,400.0
2024-06-25 09:55:00,438.77,439.58,438.76,439.56,1326.0,433.1873,433.987,433.1774,433.9672,1326.0
2024-06-25 10:00:00,439.07,440.49,439.03,440.49,3596.0,433.4835,434.8854,433.444,434.8854,3596.0
2024-06-25 10:05:00,440.53,440.95,440.5,440.5,1031.0,434.9249,435.3395,434.8953,434.8953,1031.0
2024-06-25 10:10:00,440.49,441.07,439.96,440.47,7502.0,434.8854,435.458,434.3621,434.8656,7502.0
2024-06-25 10:15:00,440.67,441.02,440.6,440.69,1809.0,435.0631,435.4086,434.994,435.0828,1809.0
2024-06-25 10:20:00,440.8,440.8,440.35,440.35,1645.0,435.1914,435.1914,434.7472,434.7472,1645.0
2024-06-25 10:25:00,439.93,440.17,438.81,439.22,2999.0,434.3325,434.5695,433.2268,433.6315,2999.0
2024-06-25 10:30:00,439.14,439.68,438.95,439.68,1901.0,433.5526,434.0857,433.365,434.0857,1901.0
2024-06-25 10:35:00,439.61,439.74,439.46,439.74,300.0,434.0166,434.1449,433.8685,434.1449,300.0
2024-06-25 10:40:00,439.84,440.02,439.84,440.02,300.0,434.2437,434.4214,434.2437,434.4214,300.0
2024-06-25 10:45:00,439.83,439.88,439.48,439.51,1127.0,434.2338,434.2832,433.8882,433.9179,1127.0
2024-06-25 10:50:00,439.84,439.84,439.73,439.73,400.0,434.2437,434.2437,434.1351,434.1351,400.0
2024-06-25 10:55:00,439.62,439.62,439.33,439.61,700.0,434.0265,434.0265,433.7401,434.0166,700.0
2024-06-25 11:00:00,439.7,440.13,438.84,438.84,1500.0,434.1054,434.53,433.2564,433.2564,1500.0
2024-06-25 11:05:00,438.68,438.68,438.34,438.41,430.0,433.0984,433.0984,432.7627,432.8319,430.0
2024-06-25 11:10:00,438.41,438.41,437.95,438.31,1300.0,432.8319,432.8319,432.3777,432.7331,1300.0
2024-06-25 11:15:00,438.13,438.19,438.03,438.03,894.0,432.5554,432.6147,432.4567,432.4567,894.0
2024-06-25 11:20:00,437.99,438.27,437.94,438.07,2362.0,432.4172,432.6936,432.3678,432.4962,2362.0
2024-06-25 11:25:00,438.24,438.24,437.94,437.94,1100.0,432.664,432.664,432.3678,432.3678,1100.0
2024-06-25 11:30:00,437.96,438.83,437.96,438.52,2785.0,432.3876,433.2465,432.3876,432.9405,2785.0
2024-06-25 11:35:00,438.52,438.79,438.19,438.79,999.0,432.9405,433.207,432.6147,433.207,999.0
2024-06-25 11:40:00,438.89,438.89,438.07,438.33,2100.0,433.3057,433.3057,432.4962,432.7529,2100.0
2024-06-25 11:45:00,438.33,438.6,438.09,438.44,1739.0,432.7529,433.0194,432.5159,432.8615,1739.0
2024-06-25 11:50:00,438.44,438.44,438.14,438.15,514.0,432.8615,432.8615,432.5653,432.5752,514.0
2024-06-25 11:55:00,438.14,438.14,438.13,438.14,100.0,432.5653,432.5653,432.5554,432.5653,100.0
2024-06-25 12:00:00,438.11,438.11,437.41,437.48,800.0,432.5357,432.5357,431.8446,431.9137,800.0
2024-06-25 12:05:00,437.32,437.72,437.32,437.36,1252.0,431.7557,432.1506,431.7557,431.7952,1252.0
2024-06-25 12:10:00,437.37,437.55,437.34,437.34,805.0,431.8051,431.9828,431.7755,431.7755,805.0
2024-06-25 12:15:00,437.34,437.34,437.06,437.06,1505.0,431.7755,431.7755,431.499,431.499,1505.0
2024-06-25 12:20:00,436.73,437.65,436.73,437.65,3721.0,431.1732,432.0815,431.1732,432.0815,3721.0
2024-06-25 12:25:00,437.59,437.79,437.5,437.5,1536.0,432.0223,432.2197,431.9334,431.9334,1536.0
2024-06-25 12:30:00,437.36,437.36,436.69,436.98,1000.0,431.7952,431.7952,431.1337,431.42,1000.0
2024-06-25 12:35:00,436.87,437.21,436.86,437.15,1466.0,431.3114,431.6471,431.3016,431.5879,1466.0
2024-06-25 12:40:00,437.15,437.15,436.0,436.6,2146.0,431.5879,431.5879,430.4525,431.0449,2146.0
2024-06-25 12:45:00,436.19,436.65,435.88,436.65,1563.0,430.6401,431.0942,430.334,431.0942,1563.0
2024-06-25 12:50:00,436.73,436.73,436.71,436.72,200.0,431.1732,431.1732,431.1535,431.1634,200.0
2024-06-25 12:55:00,436.33,436.84,436.33,436.42,400.0,430.7783,431.2818,430.7783,430.8672,400.0
2024-06-25 13:00:00,436.4,436.71,436.4,436.71,454.0,430.8474,431.1535,430.8474,431.1535,454.0
2024-06-25 13:05:00,437.1,437.92,437.1,437.92,760.0,431.5385,432.3481,431.5385,432.3481,760.0
2024-06-25 13:10:00,437.71,437.75,437.71,437.75,405.0,432.1408,432.1803,432.1408,432.1803,405.0
2024-06-25 13:15:00,437.94,437.94,437.76,437.76,1620.0,432.3678,432.3678,432.1901,432.1901,1620.0
2024-06-25 13:20:00,437.95,437.98,437.75,437.98,800.0,432.3777,432.4073,432.1803,432.4073,800.0
2024-06-25 13:25:00,438.08,438.09,438.08,438.09,805.0,432.5061,432.5159,432.5061,432.5159,805.0
2024-06-25 13:30:00,438.27,438.27,438.06,438.1,1400.0,432.6936,432.6936,432.4863,432.5258,1400.0
2024-06-25 13:35:00,438.04,438.17,437.86,437.99,1798.0,432.4666,432.5949,432.2889,432.4172,1798.0
2024-06-25 13:40:00,438.22,438.27,438.06,438.27,1247.0,432.6443,432.6936,432.4863,432.6936,1247.0
2024-06-25 13:45:00,438.23,438.23,438.01,438.19,470.0,432.6541,432.6541,432.4369,432.6147,470.0
2024-06-25 13:50:00,437.73,437.73,437.73,437.73,200.0,432.1605,432.1605,432.1605,432.1605,200.0
2024-06-25 13:55:00,438.1,438.1,437.56,437.86,500.0,432.5258,432.5258,431.9927,432.2889,500.0
2024-06-25 14:00:00,437.58,437.92,437.58,437.92,1115.0,432.0124,432.3481,432.0124,432.3481,1115.0
2024-06-25 14:05:00,438.09,438.09,438.05,438.05,218.0,432.5159,432.5159,432.4764,432.4764,218.0
2024-06-25 14:10:00,438.08,438.34,438.08,438.34,300.0,432.5061,432.7627,432.5061,432.7627,300.0
2024-06-25 14:15:00,438.35,438.67,438.34,438.56,500.0,432.7726,433.0885,432.7627,432.9799,500.0
2024-06-25 14:20:00,438.56,438.57,438.56,438.57,200.0,432.9799,432.9898,432.9799,432.9898,200.0
2024-06-25 14:25:00,438.54,438.86,438.51,438.86,1521.0,432.9602,433.2761,432.9306,433.2761,1521.0
2024-06-25 14:30:00,438.68,438.94,438.52,438.52,1129.0,433.0984,433.3551,432.9405,432.9405,1129.0
2024-06-25 14:35:00,438.42,438.42,437.96,437.96,543.0,432.8417,432.8417,432.3876,432.3876,543.0
2024-06-25 14:40:00,437.94,438.42,437.94,438.42,500.0,432.3678,432.8417,432.3678,432.8417,500.0
2024-06-25 14:45:00,438.12,438.4,438.12,438.4,405.0,432.5455,432.822,432.5455,432.822,405.0
2024-06-25 14:50:00,438.31,438.32,438.15,438.15,1494.0,432.7331,432.743,432.5752,432.5752,1494.0
2024-06-25 14:55:00,438.05,438.26,437.98,438.26,402.0,432.4764,432.6838,432.4073,432.6838,402.0
2024-06-25 15:00:00,438.17,438.47,438.07,438.47,1132.0,432.5949,432.8911,432.4962,432.8911,1132.0
2024-06-25 15:05:00,438.49,438.49,438.49,438.49,100.0,432.9108,432.9108,432.9108,432.9108,100.0
2024-06-25 15:10:00,438.6,438.72,438.6,438.72,300.0,433.0194,433.1379,433.0194,433.1379,300.0
2024-06-25 15:15:00,438.73,438.82,438.6,438.6,924.0,433.1478,433.2366,433.0194,433.0194,924.0
2024-06-25 15:20:00,438.47,438.6,438.31,438.31,600.0,432.8911,433.0194,432.7331,432.7331,600.0
2024-06-25 15:25:00,438.32,438.85,438.32,438.69,1906.0,432.743,433.2663,432.743,433.1083,1906.0
2024-06-25 15:30:00,438.77,438.77,438.75,438.75,300.0,433.1873,433.1873,433.1675,433.1675,300.0
2024-06-25 15:35:00,438.77,438.9,438.76,438.9,791.0,433.1873,433.3156,433.1774,433.3156,791.0
2024-06-25 15:40:00,438.65,438.91,438.65,438.68,2721.0,433.0688,433.3255,433.0688,433.0984,2721.0
2024-06-25 15:45:00,438.84,438.84,438.52,438.72,2863.0,433.2564,433.2564,432.9405,433.1379,2863.0
2024-06-25 15:50:00,438.58,438.65,438.24,438.4,3195.0,432.9997,433.0688,432.664,432.822,3195.0
2024-06-25 15:55:00,438.15,438.73,438.07,438.12,15081.0,432.5752,433.1478,432.4962,432.5455,15081.0
2024-06-26 09:30:00,435.75,437.85,435.75,437.85,2236.0,430.2057,432.279,430.2057,432.279,2236.0
2024-06-26 09:35:00,436.41,436.42,436.41,436.42,300.0,430.8573,430.8672,430.8573,430.8672,300.0
2024-06-26 09:40:00,435.7,437.09,435.7,436.6,1144.0,430.1563,431.5286,430.1563,431.0449,1144.0
2024-06-26 09:45:00,436.77,437.07,436.13,436.13,1841.0,431.2127,431.5089,430.5809,430.5809,1841.0
2024-06-26 09:50:00,436.49,436.53,435.96,436.2,1219.0,430.9363,430.9758,430.413,430.65,1219.0
2024-06-26 09:55:00,436.23,436.51,435.98,435.98,300.0,430.6796,430.956,430.4328,430.4328,300.0
2024-06-26 10:00:00,435.95,435.99,435.11,435.12,2666.0,430.4032,430.4426,429.5738,429.5837,2666.0
2024-06-26 10:05:00,434.96,434.96,433.93,433.94,500.0,429.4258,429.4258,428.4089,428.4187,500.0
2024-06-26 10:10:00,433.94,433.94,433.94,433.94,0.0,428.4187,428.4187,428.4187,428.4187,0.0
2024-06-26 10:15:00,434.48,434.68,433.66,433.66,4533.0,428.9519,429.1493,428.1423,428.1423,4533.0
2024-06-26 10:20:00,433.52,433.83,433.52,433.83,403.0,428.0041,428.3101,428.0041,428.3101,403.0
2024-06-26 10:25:00,433.3,433.3,433.0,433.0,500.0,427.7869,427.7869,427.4907,427.4907,500.0
2024-06-26 10:30:00,432.7,432.84,432.46,432.8,910.0,427.1945,427.3327,426.9576,427.2932,910.0
2024-06-26 10:35:00,432.32,432.88,431.89,432.48,900.0,426.8193,427.3722,426.3948,426.9773,900.0
2024-06-26 10:40:00,432.69,432.69,432.68,432.69,100.0,427.1846,427.1846,427.1748,427.1846,100.0
2024-06-26 10:45:00,432.51,432.51,432.08,432.09,700.0,427.0069,427.0069,426.5824,426.5923,700.0
2024-06-26 10:50:00,432.06,432.42,432.05,432.42,1295.0,426.5626,426.9181,426.5528,426.9181,1295.0
2024-06-26 10:55:00,433.2,433.21,433.2,433.2,457.0,427.6881,427.698,427.6881,427.6881,457.0
2024-06-26 11:00:00,433.13,433.14,432.74,432.74,2063.0,427.619,427.6289,427.234,427.234,2063.0
2024-06-26 11:05:00,432.84,433.0,432.84,432.84,424.0,427.3327,427.4907,427.3327,427.3327,424.0
2024-06-26 11:10:00,432.73,432.85,432.73,432.85,200.0,427.2241,427.3426,427.2241,427.3426,200.0
2024-06-26 11:15:00,432.85,432.85,432.85,432.85,0.0,427.3426,427.3426,427.3426,427.3426,0.0
2024-06-26 11:20:00,432.85,432.85,432.85,432.85,0.0,427.3426,427.3426,427.3426,427.3426,0.0
2024-06-26 11:25:00,433.69,433.7,433.25,433.29,1101.0,428.1719,428.1818,427.7375,427.777,1101.0
2024-06-26 11:30:00,433.19,433.99,433.19,433.8,500.0,427.6783,428.4681,427.6783,428.2805,500.0
2024-06-26 11:35:00,433.88,433.97,433.64,433.64,1022.0,428.3595,428.4483,428.1225,428.1225,1022.0
2024-06-26 11:40:00,433.71,433.84,433.7,433.84,200.0,428.1917,428.32,428.1818,428.32,200.0
2024-06-26 11:45:00,433.85,434.19,433.77,434.19,1005.0,428.3299,428.6655,428.2509,428.6655,1005.0
2024-06-26 11:50:00,434.22,434.64,433.98,434.36,1504.0,428.6952,429.1098,428.4582,428.8334,1504.0
2024-06-26 11:55:00,434.67,434.67,434.31,434.39,400.0,429.1394,429.1394,428.784,428.863,400.0
2024-06-26 12:00:00,434.4,434.46,434.39,434.46,200.0,428.8729,428.9321,428.863,428.9321,200.0
2024-06-26 12:05:00,434.64,434.64,434.62,434.62,200.0,429.1098,429.1098,429.0901,429.0901,200.0
2024-06-26 12:10:00,434.75,434.75,434.75,434.75,100.0,429.2184,429.2184,429.2184,429.2184,100.0
2024-06-26 12:15:00,434.69,434.83,434.69,434.83,682.0,429.1592,429.2974,429.1592,429.2974,682.0
2024-06-26 12:20:00,434.55,434.66,434.48,434.66,500.0,429.021,429.1296,428.9519,429.1296,500.0
2024-06-26 12:25:00,434.66,434.66,434.65,434.66,100.0,429.1296,429.1296,429.1197,429.1296,100.0
2024-06-26 12:30:00,434.79,434.79,434.65,434.71,1535.0,429.2579,429.2579,429.1197,429.1789,1535.0
2024-06-26 12:35:00,434.64,434.64,434.25,434.42,900.0,429.1098,429.1098,428.7248,428.8926,900.0
2024-06-26 12:40:00,434.26,434.26,434.26,434.26,100.0,428.7347,428.7347,428.7347,428.7347,100.0
2024-06-26 12:45:00,434.77,435.0,434.72,435.0,740.0,429.2382,429.4652,429.1888,429.4652,740.0
2024-06-26 12:50:00,434.97,434.97,434.97,434.97,100.0,429.4356,429.4356,429.4356,429.4356,100.0
2024-06-26 12:55:00,434.66,434.66,434.35,434.36,200.0,429.1296,429.1296,428.8235,428.8334,200.0
2024-06-26 13:00:00,434.16,434.16,434.08,434.09,321.0,428.6359,428.6359,428.5569,428.5668,321.0
2024-06-26 13:05:00,433.82,434.04,433.82,433.94,402.0,428.3003,428.5175,428.3003,428.4187,402.0
2024-06-26 13:10:00,434.03,434.05,433.85,433.88,800.0,428.5076,428.5273,428.3299,428.3595,800.0
2024-06-26 13:15:00,433.7,433.7,433.7,433.7,400.0,428.1818,428.1818,428.1818,428.1818,400.0
2024-06-26 13:20:00,433.64,433.82,433.62,433.73,600.0,428.1225,428.3003,428.1028,428.2114,600.0
2024-06-26 13:25:00,433.44,433.44,433.34,433.34,400.0,427.9251,427.9251,427.8264,427.8264,400.0
2024-06-26 13:30:00,433.33,433.33,433.33,433.33,100.0,427.8165,427.8165,427.8165,427.8165,100.0
2024-06-26 13:35:00,433.29,433.29,432.82,432.82,377.0,427.777,427.777,427.313,427.313,377.0
2024-06-26 13:40:00,433.2,433.21,433.16,433.16,400.0,427.6881,427.698,427.6487,427.6487,400.0
2024-06-26 13:45:00,432.98,433.14,432.98,433.14,1247.0,427.4709,427.6289,427.4709,427.6289,1247.0
2024-06-26 13:50:00,433.14,433.14,433.14,433.14,0.0,427.6289,427.6289,427.6289,427.6289,0.0
2024-06-26 13:55:00,433.14,433.2,433.14,433.2,414.0,427.6289,427.6881,427.6289,427.6881,414.0
2024-06-26 14:00:00,433.25,433.28,433.11,433.11,300.0,427.7375,427.7671,427.5993,427.5993,300.0
2024-06-26 14:05:00,433.22,433.22,433.21,433.21,515.0,427.7079,427.7079,427.698,427.698,515.0
2024-06-26 14:10:00,433.06,433.1,432.82,433.02,2469.0,427.5499,427.5894,427.313,427.5104,2469.0
2024-06-26 14:15:00,432.87,433.05,432.85,432.97,1815.0,427.3623,427.5401,427.3426,427.4611,1815.0
2024-06-26 14:20:00,432.84,433.46,432.84,433.4,1483.0,427.3327,427.9448,427.3327,427.8856,1483.0
2024-06-26 14:25:00,433.12,433.12,433.12,433.12,100.0,427.6092,427.6092,427.6092,427.6092,100.0
2024-06-26 14:30:00,433.33,433.33,433.13,433.13,831.0,427.8165,427.8165,427.619,427.619,831.0
2024-06-26 14:35:00,433.12,433.12,432.81,432.81,1115.0,427.6092,427.6092,427.3031,427.3031,1115.0
2024-06-26 14:40:00,432.74,432.92,432.74,432.75,1108.0,427.234,427.4117,427.234,427.2439,1108.0
2024-06-26 14:45:00,432.95,433.29,432.91,433.29,1306.0,427.4413,427.777,427.4018,427.777,1306.0
2024-06-26 14:50:00,433.25,433.38,433.25,433.33,700.0,427.7375,427.8659,427.7375,427.8165,700.0
2024-06-26 14:55:00,433.44,433.55,433.39,433.39,1176.0,427.9251,428.0337,427.8757,427.8757,1176.0
2024-06-26 15:00:00,433.43,433.5,433.28,433.28,2714.0,427.9152,427.9843,427.7671,427.7671,2714.0
2024-06-26 15:05:00,433.21,433.28,432.96,432.96,1400.0,427.698,427.7671,427.4512,427.4512,1400.0
2024-06-26 15:10:00,433.22,433.25,433.07,433.09,1958.0,427.7079,427.7375,427.5598,427.5795,1958.0
2024-06-26 15:15:00,433.11,433.24,433.09,433.24,800.0,427.5993,427.7276,427.5795,427.7276,800.0
2024-06-26 15:20:00,433.13,433.4,433.12,433.36,3364.0,427.619,427.8856,427.6092,427.8461,3364.0
2024-06-26 15:25:00,433.44,433.81,433.29,433.81,5100.0,427.9251,428.2904,427.777,428.2904,5100.0
2024-06-26 15:30:00,433.78,433.83,433.7,433.7,799.0,428.2608,428.3101,428.1818,428.1818,799.0
2024-06-26 15:35:00,433.67,433.78,433.62,433.75,3597.0,428.1522,428.2608,428.1028,428.2311,3597.0
2024-06-26 15:40:00,433.71,433.71,433.46,433.6,2794.0,428.1917,428.1917,427.9448,428.0831,2794.0
2024-06-26 15:45:00,433.48,433.48,433.07,433.31,3083.0,427.9646,427.9646,427.5598,427.7967,3083.0
2024-06-26 15:50:00,433.55,434.52,433.52,434.52,3708.0,428.0337,428.9913,428.0041,428.9913,3708.0
2024-06-26 15:55:00,434.41,434.6,433.84,433.88,18355.0,428.8827,429.0703,428.32,428.3595,18355.0
2024-06-27 09:30:00,432.39,433.05,430.76,431.62,8433.0,426.8885,427.5401,425.2792,426.1282,8433.0
2024-06-27 09:35:00,430.69,430.93,429.66,430.84,3201.0,425.2101,425.447,424.1932,425.3582,3201.0
2024-06-27 09:40:00,431.47,431.97,431.0,431.97,1100.0,425.9802,426.4738,425.5161,426.4738,1100.0
2024-06-27 09:45:00,431.65,431.91,430.6,431.66,1093.0,426.1579,426.4146,425.1212,426.1677,1093.0
2024-06-27 09:50:00,431.03,431.03,430.32,430.56,433.0,425.5458,425.5458,424.8448,425.0817,433.0
2024-06-27 09:55:00,430.19,430.53,430.07,430.53,400.0,424.7164,425.0521,424.598,425.0521,400.0
2024-06-27 10:00:00,430.85,431.08,430.28,430.33,2808.0,425.368,425.5951,424.8053,424.8547,2808.0
2024-06-27 10:05:00,431.04,431.04,430.22,430.61,569.0,425.5556,425.5556,424.7461,425.1311,569.0
2024-06-27 10:10:00,430.55,431.0,430.55,430.93,500.0,425.0719,425.5161,425.0719,425.447,500.0
2024-06-27 10:15:00,430.77,431.31,429.94,431.06,4428.0,425.2891,425.8222,424.4696,425.5754,4428.0
2024-06-27 10:20:00,430.94,431.04,430.7,431.0,1827.0,425.4569,425.5556,425.22,425.5161,1827.0
2024-06-27 10:25:00,431.11,431.43,431.11,431.22,700.0,425.6247,425.9407,425.6247,425.7333,700.0
2024-06-27 10:30:00,431.23,431.68,431.0,431.54,3502.0,425.7432,426.1875,425.5161,426.0493,3502.0
2024-06-27 10:35:00,431.89,431.89,431.72,431.76,556.0,426.3948,426.3948,426.227,426.2665,556.0
2024-06-27 10:40:00,431.76,431.76,431.13,431.51,700.0,426.2665,426.2665,425.6445,426.0196,700.0
2024-06-27 10:45:00,431.79,431.79,431.24,431.48,1200.0,426.2961,426.2961,425.7531,425.99,1200.0
2024-06-27 10:50:00,431.7,431.87,431.46,431.48,1269.0,426.2072,426.3751,425.9703,425.99,1269.0
2024-06-27 10:55:00,431.21,431.41,430.95,431.41,1400.0,425.7235,425.9209,425.4668,425.9209,1400.0
2024-06-27 11:00:00,431.22,431.22,430.96,430.96,507.0,425.7333,425.7333,425.4766,425.4766,507.0
2024-06-27 11:05:00,430.82,430.82,430.26,430.26,400.0,425.3384,425.3384,424.7856,424.7856,400.0
2024-06-27 11:10:00,430.15,430.15,430.15,430.15,100.0,424.677,424.677,424.677,424.677,100.0
2024-06-27 11:15:00,430.42,430.57,430.23,430.37,4169.0,424.9435,425.0916,424.7559,424.8942,4169.0
2024-06-27 11:20:00,430.56,430.57,430.56,430.56,200.0,425.0817,425.0916,425.0817,425.0817,200.0
2024-06-27 11:25:00,430.76,430.97,430.51,430.86,2344.0,425.2792,425.4865,425.0324,425.3779,2344.0
2024-06-27 11:30:00,431.81,431.81,431.46,431.46,647.0,426.3158,426.3158,425.9703,425.9703,647.0
2024-06-27 11:35:00,431.73,432.19,431.73,431.88,1279.0,426.2368,426.691,426.2368,426.3849,1279.0
2024-06-27 11:40:00,431.97,432.41,431.87,432.26,610.0,426.4738,426.9082,426.3751,426.7601,610.0
2024-06-27 11:45:00,432.47,432.5,432.1,432.1,1670.0,426.9674,426.9971,426.6021,426.6021,1670.0
2024-06-27 11:50:00,432.31,432.31,431.64,431.64,1404.0,426.8095,426.8095,426.148,426.148,1404.0
2024-06-27 11:55:00,431.37,431.97,431.37,431.97,400.0,425.8814,426.4738,425.8814,426.4738,400.0
2024-06-27 12:00:00,431.66,431.66,431.19,431.19,300.0,426.1677,426.1677,425.7037,425.7037,300.0
2024-06-27 12:05:00,431.49,431.64,431.31,431.49,1191.0,425.9999,426.148,425.8222,425.9999,1191.0
2024-06-27 12:10:00,431.71,431.71,431.28,431.54,607.0,426.2171,426.2171,425.7926,426.0493,607.0
2024-06-27 12:15:00,431.38,431.75,431.38,431.75,500.0,425.8913,426.2566,425.8913,426.2566,500.0
2024-06-27 12:20:00,431.86,431.86,431.86,431.86,100.0,426.3652,426.3652,426.3652,426.3652,100.0
2024-06-27 12:25:00,431.98,431.98,431.8,431.82,700.0,426.4837,426.4837,426.306,426.3257,700.0
2024-06-27 12:30:00,431.81,431.86,431.81,431.86,400.0,426.3158,426.3652,426.3158,426.3652,400.0
2024-06-27 12:35:00,431.78,431.78,431.34,431.35,1269.0,426.2862,426.2862,425.8518,425.8617,1269.0
2024-06-27 12:40:00,431.35,431.35,431.35,431.35,0.0,425.8617,425.8617,425.8617,425.8617,0.0
2024-06-27 12:45:00,432.02,432.02,432.01,432.02,100.0,426.5232,426.5232,426.5133,426.5232,100.0
2024-06-27 12:50:00,431.86,431.86,431.67,431.86,935.0,426.3652,426.3652,426.1776,426.3652,935.0
2024-06-27 12:55:00,432.04,432.04,431.65,431.73,904.0,426.5429,426.5429,426.1579,426.2368,904.0
2024-06-27 13:00:00,432.05,432.16,432.04,432.16,649.0,426.5528,426.6614,426.5429,426.6614,649.0
2024-06-27 13:05:00,432.0,432.18,432.0,432.18,600.0,426.5034,426.6811,426.5034,426.6811,600.0
2024-06-27 13:10:00,432.19,432.2,432.19,432.19,100.0,426.691,426.7009,426.691,426.691,100.0
2024-06-27 13:15:00,431.94,432.09,431.93,431.93,400.0,426.4442,426.5923,426.4343,426.4343,400.0
2024-06-27 13:20:00,431.8,431.8,431.8,431.8,100.0,426.306,426.306,426.306,426.306,100.0
2024-06-27 13:25:00,432.0,432.0,431.86,431.86,500.0,426.5034,426.5034,426.3652,426.3652,500.0
2024-06-27 13:30:00,431.6,431.6,431.47,431.47,200.0,426.1085,426.1085,425.9802,425.9802,200.0
2024-06-27 13:35:00,431.51,431.51,431.36,431.37,200.0,426.0196,426.0196,425.8716,425.8814,200.0
2024-06-27 13:40:00,431.38,431.43,431.38,431.43,400.0,425.8913,425.9407,425.8913,425.9407,400.0
2024-06-27 13:45:00,431.58,431.67,431.56,431.67,501.0,426.0888,426.1776,426.069,426.1776,501.0
2024-06-27 13:50:00,431.72,431.75,431.51,431.73,600.0,426.227,426.2566,426.0196,426.2368,600.0
2024-06-27 13:55:00,431.66,431.66,431.6,431.6,400.0,426.1677,426.1677,426.1085,426.1085,400.0
2024-06-27 14:00:00,431.61,431.61,431.03,431.12,601.0,426.1184,426.1184,425.5458,425.6346,601.0
2024-06-27 14:05:00,431.08,431.08,431.08,431.08,200.0,425.5951,425.5951,425.5951,425.5951,200.0
2024-06-27 14:10:00,431.14,431.39,431.11,431.11,400.0,425.6544,425.9012,425.6247,425.6247,400.0
2024-06-27 14:15:00,430.97,431.0,430.84,430.84,900.0,425.4865,425.5161,425.3582,425.3582,900.0
2024-06-27 14:20:00,430.76,430.76,430.63,430.63,420.0,425.2792,425.2792,425.1508,425.1508,420.0
2024-06-27 14:25:00,430.77,430.77,430.4,430.4,799.0,425.2891,425.2891,424.9238,424.9238,799.0
2024-06-27 14:30:00,430.29,430.31,429.96,430.0,900.0,424.8152,424.8349,424.4894,424.5289,900.0
2024-06-27 14:35:00,429.96,430.02,429.75,429.97,1503.0,424.4894,424.5486,424.282,424.4992,1503.0
2024-06-27 14:40:00,429.94,430.07,429.9,429.9,600.0,424.4696,424.598,424.4301,424.4301,600.0
2024-06-27 14:45:00,430.02,430.04,430.02,430.04,300.0,424.5486,424.5684,424.5486,424.5684,300.0
2024-06-27 14:50:00,430.09,430.09,430.09,430.09,1020.0,424.6177,424.6177,424.6177,424.6177,1020.0
2024-06-27 14:55:00,430.43,430.43,429.98,429.98,500.0,424.9534,424.9534,424.5091,424.5091,500.0
2024-06-27 15:00:00,430.29,430.5,430.29,430.5,400.0,424.8152,425.0225,424.8152,425.0225,400.0
2024-06-27 15:05:00,430.37,430.37,430.09,430.33,1512.0,424.8942,424.8942,424.6177,424.8547,1512.0
2024-06-27 15:10:00,430.17,430.3,430.13,430.13,749.0,424.6967,424.825,424.6572,424.6572,749.0
2024-06-27 15:15:00,430.24,430.38,430.22,430.22,512.0,424.7658,424.904,424.7461,424.7461,512.0
2024-06-27 15:20:00,430.21,430.21,429.95,430.11,924.0,424.7362,424.7362,424.4795,424.6375,924.0
2024-06-27 15:25:00,429.96,430.17,429.96,430.08,2709.0,424.4894,424.6967,424.4894,424.6078,2709.0
2024-06-27 15:30:00,430.08,430.32,430.08,430.29,2077.0,424.6078,424.8448,424.6078,424.8152,2077.0
2024-06-27 15:35:00,430.28,430.85,430.14,430.84,1886.0,424.8053,425.368,424.6671,425.3582,1886.0
2024-06-27 15:40:00,430.98,431.05,430.61,431.05,7800.0,425.4964,425.5655,425.1311,425.5655,7800.0
2024-06-27 15:45:00,431.21,431.21,430.63,430.66,2990.0,425.7235,425.7235,425.1508,425.1805,2990.0
2024-06-27 15:50:00,430.96,431.12,430.51,430.51,5820.0,425.4766,425.6346,425.0324,425.0324,5820.0
2024-06-27 15:55:00,430.64,430.64,429.96,430.34,20344.0,425.1607,425.1607,424.4894,424.8645,20344.0
2024-06-28 09:30:00,428.72,434.05,428.72,431.75,6256.0,423.2651,428.5273,423.2651,426.2566,6256.0
2024-06-28 09:35:00,431.76,433.88,430.37,431.4,2714.0,426.2665,428.3595,424.8942,425.911,2714.0
2024-06-28 09:40:00,431.44,431.63,429.88,430.01,1284.0,425.9505,426.1381,424.4104,424.5387,1284.0
2024-06-28 09:45:00,429.98,429.98,429.07,429.69,500.0,424.5091,424.5091,423.6107,424.2228,500.0
2024-06-28 09:50:00,429.88,430.21,429.87,430.15,897.0,424.4104,424.7362,424.4005,424.677,897.0
2024-06-28 09:55:00,430.5,430.5,430.12,430.45,500.0,425.0225,425.0225,424.6473,424.9731,500.0
2024-06-28 10:00:00,430.65,431.08,430.65,431.08,523.0,425.1706,425.5951,425.1706,425.5951,523.0
2024-06-28 10:05:00,431.37,431.55,430.83,430.84,600.0,425.8814,426.0591,425.3483,425.3582,600.0
2024-06-28 10:10:00,431.5,431.72,431.43,431.59,972.0,426.0098,426.227,425.9407,426.0986,972.0
2024-06-28 10:15:00,431.32,431.7,430.93,431.7,953.0,425.8321,426.2072,425.447,426.2072,953.0
2024-06-28 10:20:00,431.14,431.29,431.04,431.29,700.0,425.6544,425.8024,425.5556,425.8024,700.0
2024-06-28 10:25:00,431.83,432.28,431.78,431.93,1236.0,426.3356,426.7798,426.2862,426.4343,1236.0
2024-06-28 10:30:00,431.96,432.32,431.96,432.32,300.0,426.4639,426.8193,426.4639,426.8193,300.0
2024-06-28 10:35:00,432.27,432.7,432.23,432.33,5104.0,426.77,427.1945,426.7305,426.8292,5104.0
2024-06-28 10:40:00,432.22,432.38,431.92,431.98,857.0,426.7206,426.8786,426.4244,426.4837,857.0
2024-06-28 10:45:00,432.16,432.69,432.16,432.65,2100.0,426.6614,427.1846,426.6614,427.1451,2100.0
2024-06-28 10:50:00,432.68,432.95,432.52,432.79,2982.0,427.1748,427.4413,427.0168,427.2834,2982.0
2024-06-28 10:55:00,433.04,433.04,432.11,432.2,2597.0,427.5302,427.5302,426.612,426.7009,2597.0
2024-06-28 11:00:00,432.1,432.1,431.77,431.77,500.0,426.6021,426.6021,426.2763,426.2763,500.0
2024-06-28 11:05:00,431.52,431.85,431.35,431.64,4290.0,426.0295,426.3553,425.8617,426.148,4290.0
2024-06-28 11:10:00,431.86,432.03,431.66,431.78,2761.0,426.3652,426.533,426.1677,426.2862,2761.0
2024-06-28 11:15:00,431.97,431.97,431.9,431.91,400.0,426.4738,426.4738,426.4047,426.4146,400.0
2024-06-28 11:20:00,432.01,432.01,431.6,431.61,1257.0,426.5133,426.5133,426.1085,426.1184,1257.0
2024-06-28 11:25:00,431.5,431.58,431.43,431.43,1252.0,426.0098,426.0888,425.9407,425.9407,1252.0
2024-06-28 11:30:00,431.56,431.7,431.28,431.5,2753.0,426.069,426.2072,425.7926,426.0098,2753.0
2024-06-28 11:35:00,431.34,431.48,431.16,431.31,766.0,425.8518,425.99,425.6741,425.8222,766.0
2024-06-28 11:40:00,431.09,431.26,431.01,431.11,1313.0,425.605,425.7728,425.526,425.6247,1313.0
2024-06-28 11:45:00,431.13,431.13,430.67,430.67,982.0,425.6445,425.6445,425.1903,425.1903,982.0
2024-06-28 11:50:00,430.5,430.51,430.5,430.51,300.0,425.0225,425.0324,425.0225,425.0324,300.0
2024-06-28 11:55:00,430.41,430.55,430.41,430.55,200.0,424.9336,425.0719,424.9336,425.0719,200.0
2024-06-28 12:00:00,430.54,430.72,430.53,430.71,292.0,425.062,425.2397,425.0521,425.2298,292.0
2024-06-28 12:05:00,430.72,430.8,429.96,429.98,2854.0,425.2397,425.3187,424.4894,424.5091,2854.0
2024-06-28 12:10:00,429.96,430.21,429.87,430.21,1101.0,424.4894,424.7362,424.4005,424.7362,1101.0
2024-06-28 12:15:00,430.07,430.33,430.07,430.27,800.0,424.598,424.8547,424.598,424.7954,800.0
2024-06-28 12:20:00,430.16,430.19,429.79,429.79,1086.0,424.6868,424.7164,424.3215,424.3215,1086.0
2024-06-28 12:25:00,430.14,430.53,429.99,430.43,947.0,424.6671,425.0521,424.519,424.9534,947.0
2024-06-28 12:30:00,430.43,430.61,430.42,430.61,586.0,424.9534,425.1311,424.9435,425.1311,586.0
2024-06-28 12:35:00,431.17,431.22,430.38,430.38,602.0,425.684,425.7333,424.904,424.904,602.0
2024-06-28 12:40:00,430.55,430.85,430.55,430.85,399.0,425.0719,425.368,425.0719,425.368,399.0
2024-06-28 12:45:00,430.69,430.75,430.28,430.28,1060.0,425.2101,425.2693,424.8053,424.8053,1060.0
2024-06-28 12:50:00,430.61,430.61,430.32,430.43,1367.0,425.1311,425.1311,424.8448,424.9534,1367.0
2024-06-28 12:55:00,430.5,430.51,430.24,430.24,568.0,425.0225,425.0324,424.7658,424.7658,568.0
2024-06-28 13:00:00,430.27,430.32,429.97,430.06,1300.0,424.7954,424.8448,424.4992,424.5881,1300.0
2024-06-28 13:05:00,430.13,430.51,430.13,430.36,1750.0,424.6572,425.0324,424.6572,424.8843,1750.0
2024-06-28 13:10:00,430.31,430.31,430.31,430.31,100.0,424.8349,424.8349,424.8349,424.8349,100.0
2024-06-28 13:15:00,430.31,430.84,430.31,430.73,2100.0,424.8349,425.3582,424.8349,425.2496,2100.0
2024-06-28 13:20:00,430.92,430.98,430.81,430.81,1332.0,425.4372,425.4964,425.3286,425.3286,1332.0
2024-06-28 13:25:00,430.55,430.55,430.32,430.32,500.0,425.0719,425.0719,424.8448,424.8448,500.0
2024-06-28 13:30:00,430.2,430.22,429.96,429.96,612.0,424.7263,424.7461,424.4894,424.4894,612.0
2024-06-28 13:35:00,430.06,430.07,429.9,429.9,602.0,424.5881,424.598,424.4301,424.4301,602.0
2024-06-28 13:40:00,429.87,429.99,429.87,429.9,600.0,424.4005,424.519,424.4005,424.4301,600.0
2024-06-28 13:45:00,430.01,430.01,429.74,429.74,1880.0,424.5387,424.5387,424.2722,424.2722,1880.0
2024-06-28 13:50:00,429.71,429.76,429.52,429.76,2020.0,424.2425,424.2919,424.055,424.2919,2020.0
2024-06-28 13:55:00,429.67,429.91,429.67,429.91,450.0,424.2031,424.44,424.2031,424.44,450.0
2024-06-28 14:00:00,429.94,429.97,429.78,429.87,1464.0,424.4696,424.4992,424.3117,424.4005,1464.0
2024-06-28 14:05:00,430.04,430.04,429.8,429.97,2025.0,424.5684,424.5684,424.3314,424.4992,2025.0
2024-06-28 14:10:00,429.86,429.95,429.86,429.86,904.0,424.3906,424.4795,424.3906,424.3906,904.0
2024-06-28 14:15:00,429.85,429.85,429.85,429.85,200.0,424.3808,424.3808,424.3808,424.3808,200.0
2024-06-28 14:20:00,429.8,429.8,429.39,429.44,1764.0,424.3314,424.3314,423.9266,423.976,1764.0
2024-06-28 14:25:00,429.61,429.82,429.6,429.74,1000.0,424.1438,424.3511,424.1339,424.2722,1000.0
2024-06-28 14:30:00,429.6,429.7,429.53,429.7,528.0,424.1339,424.2327,424.0648,424.2327,528.0
2024-06-28 14:35:00,429.54,429.77,429.41,429.42,910.0,424.0747,424.3018,423.9464,423.9562,910.0
2024-06-28 14:40:00,429.57,429.57,428.86,428.86,3864.0,424.1043,424.1043,423.4034,423.4034,3864.0
2024-06-28 14:45:00,428.86,428.96,428.75,428.77,2313.0,423.4034,423.5021,423.2948,423.3145,2313.0
2024-06-28 14:50:00,428.9,428.95,428.57,428.58,2921.0,423.4429,423.4922,423.1171,423.1269,2921.0
2024-06-28 14:55:00,428.56,428.63,428.31,428.34,1989.0,423.1072,423.1763,422.8604,422.89,1989.0
2024-06-28 15:00:00,428.31,428.57,428.17,428.57,1426.0,422.8604,423.1171,422.7221,423.1171,1426.0
2024-06-28 15:05:00,428.6,428.6,428.23,428.23,2165.0,423.1467,423.1467,422.7814,422.7814,2165.0
2024-06-28 15:10:00,428.25,428.27,428.0,428.0,2761.0,422.8011,422.8209,422.5543,422.5543,2761.0
2024-06-28 15:15:00,428.12,428.12,427.63,427.7,3161.0,422.6728,422.6728,422.189,422.2581,3161.0
2024-06-28 15:20:00,427.65,428.38,427.59,428.38,1813.0,422.2088,422.9295,422.1495,422.9295,1813.0
2024-06-28 15:25:00,428.25,428.26,427.99,428.16,2422.0,422.8011,422.811,422.5444,422.7123,2422.0
2024-06-28 15:30:00,428.33,428.42,427.26,427.87,6455.0,422.8801,422.969,421.8237,422.426,6455.0
2024-06-28 15:35:00,427.92,427.94,427.46,427.79,6810.0,422.4753,422.4951,422.0212,422.347,6810.0
2024-06-28 15:40:00,427.6,427.74,427.09,427.09,6769.0,422.1594,422.2976,421.6559,421.6559,6769.0
2024-06-28 15:45:00,427.21,427.76,426.84,426.93,12154.0,421.7744,422.3174,421.4091,421.4979,12154.0
2024-06-28 15:50:00,426.71,427.64,426.61,426.86,28921.0,421.2807,422.1989,421.182,421.4288,28921.0
2024-06-28 15:55:00,426.79,428.19,426.77,427.76,87686.0,421.3597,422.7419,421.34,422.3174,87686.0
2024-07-01 09:30:00,430.04,431.35,428.0,430.86,4876.0,424.5684,425.8617,422.5543,425.3779,4876.0
2024-07-01 09:35:00,430.48,430.48,429.42,430.09,1551.0,425.0028,425.0028,423.9562,424.6177,1551.0
2024-07-01 09:40:00,430.89,430.89,430.06,430.49,1029.0,425.4075,425.4075,424.5881,425.0126,1029.0
2024-07-01 09:45:00,430.51,430.58,429.9,430.57,600.0,425.0324,425.1015,424.4301,425.0916,600.0
2024-07-01 09:50:00,430.24,432.82,430.24,431.32,3557.0,424.7658,427.313,424.7658,425.8321,3557.0
2024-07-01 09:55:00,431.39,431.54,430.63,431.54,1132.0,425.9012,426.0493,425.1508,426.0493,1132.0
2024-07-01 10:00:00,431.61,431.68,431.6,431.68,331.0,426.1184,426.1875,426.1085,426.1875,331.0
2024-07-01 10:05:00,431.36,431.79,431.01,431.02,1568.0,425.8716,426.2961,425.526,425.5359,1568.0
2024-07-01 10:10:00,431.0,431.0,429.25,429.37,1000.0,425.5161,425.5161,423.7884,423.9069,1000.0
2024-07-01 10:15:00,429.25,429.67,429.01,429.01,2104.0,423.7884,424.2031,423.5515,423.5515,2104.0
2024-07-01 10:20:00,428.88,428.88,428.27,428.65,748.0,423.4231,423.4231,422.8209,423.196,748.0
2024-07-01 10:25:00,428.42,428.75,428.03,428.57,2656.0,422.969,423.2948,422.5839,423.1171,2656.0
2024-07-01 10:30:00,428.79,428.85,427.64,427.65,2726.0,423.3343,423.3935,422.1989,422.2088,2726.0
2024-07-01 10:35:00,427.65,427.82,427.01,427.01,1504.0,422.2088,422.3766,421.5769,421.5769,1504.0
2024-07-01 10:40:00,427.04,427.04,426.91,426.92,1370.0,421.6065,421.6065,421.4782,421.488,1370.0
2024-07-01 10:45:00,426.81,426.81,426.34,426.56,1454.0,421.3794,421.3794,420.9154,421.1326,1454.0
2024-07-01 10:50:00,427.55,427.71,427.22,427.71,1107.0,422.11,422.268,421.7842,422.268,1107.0
2024-07-01 10:55:00,427.71,427.71,427.61,427.62,300.0,422.268,422.268,422.1693,422.1791,300.0
2024-07-01 11:00:00,427.48,427.48,427.16,427.3,651.0,422.0409,422.0409,421.725,421.8632,651.0
2024-07-01 11:05:00,427.73,428.48,427.73,428.2,1903.0,422.2877,423.0282,422.2877,422.7518,1903.0
2024-07-01 11:10:00,428.25,428.25,428.07,428.08,755.0,422.8011,422.8011,422.6234,422.6333,755.0
2024-07-01 11:15:00,428.0,428.01,427.2,427.3,2357.0,422.5543,422.5642,421.7645,421.8632,2357.0
2024-07-01 11:20:00,427.41,427.86,427.29,427.86,1273.0,421.9718,422.4161,421.8533,422.4161,1273.0
2024-07-01 11:25:00,427.81,428.04,427.79,427.79,749.0,422.3667,422.5938,422.347,422.347,749.0
2024-07-01 11:30:00,428.0,428.02,427.59,427.61,1637.0,422.5543,422.5741,422.1495,422.1693,1637.0
2024-07-01 11:35:00,427.81,427.82,427.33,427.44,1062.0,422.3667,422.3766,421.8928,422.0014,1062.0
2024-07-01 11:40:00,427.39,427.39,427.02,427.21,1000.0,421.9521,421.9521,421.5868,421.7744,1000.0
2024-07-01 11:45:00,427.02,427.11,426.73,426.88,800.0,421.5868,421.6756,421.3005,421.4486,800.0
2024-07-01 11:50:00,427.05,427.05,426.63,426.7,1490.0,421.6164,421.6164,421.2017,421.2708,1490.0
2024-07-01 11:55:00,426.82,426.82,426.58,426.75,1317.0,421.3893,421.3893,421.1524,421.3202,1317.0
2024-07-01 12:00:00,426.66,426.66,426.39,426.39,1106.0,421.2314,421.2314,420.9648,420.9648,1106.0
2024-07-01 12:05:00,426.5,426.94,426.5,426.71,993.0,421.0734,421.5078,421.0734,421.2807,993.0
2024-07-01 12:10:00,427.09,427.58,427.08,427.58,876.0,421.6559,422.1397,421.646,422.1397,876.0
2024-07-01 12:15:00,427.47,428.02,427.46,428.02,1450.0,422.0311,422.5741,422.0212,422.5741,1450.0
2024-07-01 12:20:00,427.99,428.11,427.8,427.92,800.0,422.5444,422.6629,422.3569,422.4753,800.0
2024-07-01 12:25:00,427.89,427.91,427.89,427.91,333.0,422.4457,422.4655,422.4457,422.4655,333.0
2024-07-01 12:30:00,428.0,428.02,427.96,427.96,1219.0,422.5543,422.5741,422.5148,422.5148,1219.0
2024-07-01 12:35:00,427.87,427.87,427.69,427.69,813.0,422.426,422.426,422.2483,422.2483,813.0
2024-07-01 12:40:00,427.54,428.15,427.54,428.1,3368.0,422.1002,422.7024,422.1002,422.653,3368.0
2024-07-01 12:45:00,428.0,428.0,427.75,427.75,1332.0,422.5543,422.5543,422.3075,422.3075,1332.0
2024-07-01 12:50:00,427.55,427.55,427.55,427.55,102.0,422.11,422.11,422.11,422.11,102.0
2024-07-01 12:55:00,427.38,427.55,427.38,427.55,402.0,421.9422,422.11,421.9422,422.11,402.0
2024-07-01 13:00:00,427.7,427.72,427.59,427.72,745.0,422.2581,422.2779,422.1495,422.2779,745.0
2024-07-01 13:05:00,427.69,427.94,427.69,427.94,700.0,422.2483,422.4951,422.2483,422.4951,700.0
2024-07-01 13:10:00,427.78,428.03,427.77,427.82,1208.0,422.3371,422.5839,422.3272,422.3766,1208.0
2024-07-01 13:15:00,428.0,428.0,427.81,427.81,700.0,422.5543,422.5543,422.3667,422.3667,700.0
2024-07-01 13:20:00,427.86,428.06,427.86,428.06,200.0,422.4161,422.6135,422.4161,422.6135,200.0
2024-07-01 13:25:00,428.18,428.18,427.92,428.12,4599.0,422.732,422.732,422.4753,422.6728,4599.0
2024-07-01 13:30:00,428.03,428.12,428.02,428.02,1265.0,422.5839,422.6728,422.5741,422.5741,1265.0
2024-07-01 13:35:00,427.94,428.15,427.94,428.07,1357.0,422.4951,422.7024,422.4951,422.6234,1357.0
2024-07-01 13:40:00,427.94,428.08,427.93,428.08,422.0,422.4951,422.6333,422.4852,422.6333,422.0
2024-07-01 13:45:00,427.99,428.0,427.74,427.75,1320.0,422.5444,422.5543,422.2976,422.3075,1320.0
2024-07-01 13:50:00,427.41,427.56,427.41,427.54,700.0,421.9718,422.1199,421.9718,422.1002,700.0
2024-07-01 13:55:00,427.49,427.49,426.97,426.97,1432.0,422.0508,422.0508,421.5374,421.5374,1432.0
2024-07-01 14:00:00,427.13,427.17,426.99,427.17,400.0,421.6954,421.7349,421.5572,421.7349,400.0
2024-07-01 14:05:00,427.5,427.58,427.5,427.58,446.0,422.0607,422.1397,422.0607,422.1397,446.0
2024-07-01 14:10:00,427.48,427.58,427.0,427.0,2169.0,422.0409,422.1397,421.567,421.567,2169.0
2024-07-01 14:15:00,426.99,427.09,426.89,426.89,1098.0,421.5572,421.6559,421.4584,421.4584,1098.0
2024-07-01 14:20:00,426.88,427.25,426.69,427.12,5018.0,421.4486,421.8138,421.261,421.6855,5018.0
2024-07-01 14:25:00,427.43,427.43,426.77,426.77,1561.0,421.9916,421.9916,421.34,421.34,1561.0
2024-07-01 14:30:00,426.61,426.81,426.56,426.65,1333.0,421.182,421.3794,421.1326,421.2215,1333.0
2024-07-01 14:35:00,426.91,426.91,426.78,426.88,1050.0,421.4782,421.4782,421.3498,421.4486,1050.0
2024-07-01 14:40:00,426.72,426.88,426.71,426.88,579.0,421.2906,421.4486,421.2807,421.4486,579.0
2024-07-01 14:45:00,426.73,426.77,426.57,426.57,1247.0,421.3005,421.34,421.1425,421.1425,1247.0
2024-07-01 14:50:00,426.86,426.86,426.69,426.79,800.0,421.4288,421.4288,421.261,421.3597,800.0
2024-07-01 14:55:00,426.66,426.66,426.28,426.29,1393.0,421.2314,421.2314,420.8562,420.8661,1393.0
2024-07-01 15:00:00,426.11,426.14,425.84,425.87,1980.0,420.6884,420.718,420.4218,420.4514,1980.0
2024-07-01 15:05:00,425.85,425.85,425.77,425.77,200.0,420.4317,420.4317,420.3527,420.3527,200.0
2024-07-01 15:10:00,425.76,425.76,425.59,425.6,694.0,420.3428,420.3428,420.175,420.1848,694.0
2024-07-01 15:15:00,425.55,425.68,425.39,425.6,900.0,420.1355,420.2638,419.9775,420.1848,900.0
2024-07-01 15:20:00,425.6,425.86,425.27,425.27,3072.0,420.1848,420.4415,419.859,419.859,3072.0
2024-07-01 15:25:00,425.18,425.28,424.78,425.13,2442.0,419.7702,419.8689,419.3753,419.7208,2442.0
2024-07-01 15:30:00,425.4,426.12,425.33,426.12,2499.0,419.9874,420.6982,419.9183,420.6982,2499.0
2024-07-01 15:35:00,426.06,426.08,425.87,425.99,3045.0,420.639,420.6587,420.4514,420.5699,3045.0
2024-07-01 15:40:00,426.01,426.25,425.85,425.89,5684.0,420.5896,420.8266,420.4317,420.4712,5684.0
2024-07-01 15:45:00,426.0,426.12,425.88,426.02,5659.0,420.5798,420.6982,420.4613,420.5995,5659.0
2024-07-01 15:50:00,425.99,426.15,425.93,426.0,12767.0,420.5699,420.7278,420.5106,420.5798,12767.0
2024-07-01 15:55:00,425.97,426.3,425.84,426.08,57519.0,420.5501,420.8759,420.4218,420.6587,57519.0
2024-07-02 09:30:00,426.06,428.86,426.06,428.86,7311.0,420.639,423.4034,420.639,423.4034,7311.0
2024-07-02 09:35:00,429.2,429.67,428.6,428.83,1962.0,423.739,424.2031,423.1467,423.3737,1962.0
2024-07-02 09:40:00,428.62,429.13,428.03,428.17,1533.0,423.1664,423.6699,422.5839,422.7221,1533.0
2024-07-02 09:45:00,428.4,428.4,427.55,427.55,391.0,422.9492,422.9492,422.11,422.11,391.0
2024-07-02 09:50:00,428.56,428.56,428.55,428.56,739.0,423.1072,423.1072,423.0973,423.1072,739.0
2024-07-02 09:55:00,428.52,430.23,428.52,430.23,4500.0,423.0677,424.7559,423.0677,424.7559,4500.0
2024-07-02 10:00:00,430.24,432.3,429.97,432.15,3600.0,424.7658,426.7996,424.4992,426.6515,3600.0
2024-07-02 10:05:00,432.14,432.14,431.07,431.07,2452.0,426.6416,426.6416,425.5852,425.5852,2452.0
2024-07-02 10:10:00,430.92,431.75,430.92,431.19,1100.0,425.4372,426.2566,425.4372,425.7037,1100.0
2024-07-02 10:15:00,431.4,431.67,431.06,431.41,1034.0,425.911,426.1776,425.5754,425.9209,1034.0
2024-07-02 10:20:00,431.33,431.79,431.32,431.65,2002.0,425.8419,426.2961,425.8321,426.1579,2002.0
2024-07-02 10:25:00,431.49,431.68,431.35,431.65,1127.0,425.9999,426.1875,425.8617,426.1579,1127.0
2024-07-02 10:30:00,431.75,431.85,431.47,431.47,1979.0,426.2566,426.3553,425.9802,425.9802,1979.0
2024-07-02 10:35:00,431.44,431.82,431.44,431.71,900.0,425.9505,426.3257,425.9505,426.2171,900.0
2024-07-02 10:40:00,431.69,431.69,431.3,431.4,2339.0,426.1974,426.1974,425.8123,425.911,2339.0
2024-07-02 10:45:00,430.87,431.17,430.64,431.17,1777.0,425.3878,425.684,425.1607,425.684,1777.0
2024-07-02 10:50:00,431.34,431.73,431.33,431.42,600.0,425.8518,426.2368,425.8419,425.9308,600.0
2024-07-02 10:55:00,431.53,431.74,431.52,431.74,1064.0,426.0394,426.2467,426.0295,426.2467,1064.0
2024-07-02 11:00:00,431.74,431.75,431.43,431.44,1039.0,426.2467,426.2566,425.9407,425.9505,1039.0
2024-07-02 11:05:00,430.8,431.2,430.8,431.16,2796.0,425.3187,425.7136,425.3187,425.6741,2796.0
2024-07-02 11:10:00,430.72,431.41,430.64,431.41,700.0,425.2397,425.9209,425.1607,425.9209,700.0
2024-07-02 11:15:00,431.4,431.41,430.98,430.99,997.0,425.911,425.9209,425.4964,425.5063,997.0
2024-07-02 11:20:00,431.11,431.44,431.11,431.43,500.0,425.6247,425.9505,425.6247,425.9407,500.0
2024-07-02 11:25:00,431.26,431.26,431.26,431.26,100.0,425.7728,425.7728,425.7728,425.7728,100.0
2024-07-02 11:30:00,431.47,431.47,431.06,431.07,1222.0,425.9802,425.9802,425.5754,425.5852,1222.0
2024-07-02 11:35:00,431.04,431.04,431.04,431.04,400.0,425.5556,425.5556,425.5556,425.5556,400.0
2024-07-02 11:40:00,431.12,431.12,430.69,431.02,1164.0,425.6346,425.6346,425.2101,425.5359,1164.0
2024-07-02 11:45:00,430.82,431.18,430.72,430.86,1534.0,425.3384,425.6938,425.2397,425.3779,1534.0
2024-07-02 11:50:00,431.02,431.02,430.99,431.0,400.0,425.5359,425.5359,425.5063,425.5161,400.0
2024-07-02 11:55:00,430.97,431.22,430.96,431.19,1477.0,425.4865,425.7333,425.4766,425.7037,1477.0
2024-07-02 12:00:00,431.18,431.18,430.83,430.83,1300.0,425.6938,425.6938,425.3483,425.3483,1300.0
2024-07-02 12:05:00,430.75,430.8,430.67,430.78,6140.0,425.2693,425.3187,425.1903,425.2989,6140.0
2024-07-02 12:10:00,430.98,430.98,430.97,430.98,100.0,425.4964,425.4964,425.4865,425.4964,100.0
2024-07-02 12:15:00,430.95,431.05,430.81,430.81,1402.0,425.4668,425.5655,425.3286,425.3286,1402.0
2024-07-02 12:20:00,430.81,430.81,430.81,430.81,0.0,425.3286,425.3286,425.3286,425.3286,0.0
2024-07-02 12:25:00,430.91,431.14,430.9,431.12,500.0,425.4273,425.6544,425.4174,425.6346,500.0
2024-07-02 12:30:00,430.96,431.14,430.96,431.14,243.0,425.4766,425.6544,425.4766,425.6544,243.0
2024-07-02 12:35:00,431.04,431.33,431.02,431.25,1198.0,425.5556,425.8419,425.5359,425.763,1198.0
2024-07-02 12:40:00,431.25,431.29,431.25,431.29,400.0,425.763,425.8024,425.763,425.8024,400.0
2024-07-02 12:45:00,431.4,431.74,431.4,431.62,812.0,425.911,426.2467,425.911,426.1282,812.0
2024-07-02 12:50:00,431.63,432.05,431.63,431.68,1467.0,426.1381,426.5528,426.1381,426.1875,1467.0
2024-07-02 12:55:00,431.54,431.6,431.41,431.41,400.0,426.0493,426.1085,425.9209,425.9209,400.0
2024-07-02 13:00:00,431.27,431.46,431.27,431.46,350.0,425.7827,425.9703,425.7827,425.9703,350.0
2024-07-02 13:05:00,431.34,431.75,431.33,431.75,525.0,425.8518,426.2566,425.8419,426.2566,525.0
2024-07-02 13:10:00,431.62,431.62,431.14,431.14,500.0,426.1282,426.1282,425.6544,425.6544,500.0
2024-07-02 13:15:00,431.0,431.17,431.0,431.08,6022.0,425.5161,425.684,425.5161,425.5951,6022.0
2024-07-02 13:20:00,431.23,431.24,430.87,430.87,801.0,425.7432,425.7531,425.3878,425.3878,801.0
2024-07-02 13:25:00,431.01,431.01,431.01,431.01,200.0,425.526,425.526,425.526,425.526,200.0
2024-07-02 13:30:00,430.98,431.06,430.89,431.02,548.0,425.4964,425.5754,425.4075,425.5359,548.0
2024-07-02 13:35:00,431.0,431.04,430.99,431.04,410.0,425.5161,425.5556,425.5063,425.5556,410.0
2024-07-02 13:40:00,431.1,431.23,431.03,431.04,1218.0,425.6149,425.7432,425.5458,425.5556,1218.0
2024-07-02 13:45:00,431.06,431.17,430.96,431.06,400.0,425.5754,425.684,425.4766,425.5754,400.0
2024-07-02 13:50:00,431.06,431.06,431.06,431.06,0.0,425.5754,425.5754,425.5754,425.5754,0.0
2024-07-02 13:55:00,431.31,431.42,431.21,431.21,300.0,425.8222,425.9308,425.7235,425.7235,300.0
2024-07-02 14:00:00,431.17,431.2,431.17,431.2,200.0,425.684,425.7136,425.684,425.7136,200.0
2024-07-02 14:05:00,431.18,431.65,431.18,431.65,609.0,425.6938,426.1579,425.6938,426.1579,609.0
2024-07-02 14:10:00,431.74,431.75,431.62,431.62,600.0,426.2467,426.2566,426.1282,426.1282,600.0
2024-07-02 14:15:00,431.63,431.7,431.61,431.69,500.0,426.1381,426.2072,426.1184,426.1974,500.0
2024-07-02 14:20:00,431.81,431.96,431.77,431.87,700.0,426.3158,426.4639,426.2763,426.3751,700.0
2024-07-02 14:25:00,431.87,432.2,431.87,432.07,2525.0,426.3751,426.7009,426.3751,426.5725,2525.0
2024-07-02 14:30:00,431.87,432.08,431.87,431.95,400.0,426.3751,426.5824,426.3751,426.454,400.0
2024-07-02 14:35:00,431.98,432.31,431.98,432.12,3746.0,426.4837,426.8095,426.4837,426.6219,3746.0
2024-07-02 14:40:00,432.03,432.23,432.03,432.03,1120.0,426.533,426.7305,426.533,426.533,1120.0
2024-07-02 14:45:00,432.25,432.49,432.06,432.44,1250.0,426.7502,426.9872,426.5626,426.9378,1250.0
2024-07-02 14:50:00,432.32,432.32,432.32,432.32,911.0,426.8193,426.8193,426.8193,426.8193,911.0
2024-07-02 14:55:00,432.37,432.65,431.87,432.14,3090.0,426.8687,427.1451,426.3751,426.6416,3090.0
2024-07-02 15:00:00,431.86,431.86,431.82,431.82,203.0,426.3652,426.3652,426.3257,426.3257,203.0
2024-07-02 15:05:00,431.78,432.06,431.77,431.99,1449.0,426.2862,426.5626,426.2763,426.4935,1449.0
2024-07-02 15:10:00,432.21,432.73,432.16,432.73,1148.0,426.7107,427.2241,426.6614,427.2241,1148.0
2024-07-02 15:15:00,432.73,432.73,432.73,432.73,0.0,427.2241,427.2241,427.2241,427.2241,0.0
2024-07-02 15:20:00,432.67,432.79,432.49,432.79,2370.0,427.1649,427.2834,426.9872,427.2834,2370.0
2024-07-02 15:25:00,432.79,433.13,432.79,433.13,1100.0,427.2834,427.619,427.2834,427.619,1100.0
2024-07-02 15:30:00,433.11,433.33,433.11,433.13,1159.0,427.5993,427.8165,427.5993,427.619,1159.0
2024-07-02 15:35:00,433.28,433.54,433.28,433.44,2811.0,427.7671,428.0238,427.7671,427.9251,2811.0
2024-07-02 15:40:00,433.35,434.11,433.35,434.01,2483.0,427.8362,428.5866,427.8362,428.4878,2483.0
2024-07-02 15:45:00,434.06,434.42,433.93,433.93,3123.0,428.5372,428.8926,428.4089,428.4089,3123.0
2024-07-02 15:50:00,434.03,434.18,433.87,433.98,3277.0,428.5076,428.6557,428.3496,428.4582,3277.0
2024-07-02 15:55:00,433.91,434.62,433.61,434.03,13284.0,428.3891,429.0901,428.0929,428.5076,13284.0
2024-07-03 09:30:00,435.13,438.34,435.13,438.34,2472.0,429.5936,432.7627,429.5936,432.7627,2472.0
2024-07-03 09:35:00,435.54,435.75,435.54,435.75,400.0,429.9984,430.2057,429.9984,430.2057,400.0
2024-07-03 09:40:00,435.28,435.28,434.38,434.39,627.0,429.7417,429.7417,428.8531,428.863,627.0
2024-07-03 09:45:00,433.89,435.54,433.89,434.9,2476.0,428.3694,429.9984,428.3694,429.3665,2476.0
2024-07-03 09:50:00,434.9,434.9,434.07,434.07,2086.0,429.3665,429.3665,428.5471,428.5471,2086.0
2024-07-03 09:55:00,434.2,434.98,434.2,434.98,200.0,428.6754,429.4455,428.6754,429.4455,200.0
2024-07-03 10:00:00,435.08,435.47,434.33,434.39,1054.0,429.5442,429.9293,428.8038,428.863,1054.0
2024-07-03 10:05:00,435.72,436.05,435.71,436.04,1259.0,430.1761,430.5019,430.1662,430.492,1259.0
2024-07-03 10:10:00,435.54,436.31,435.53,435.54,1477.0,429.9984,430.7586,429.9885,429.9984,1477.0
2024-07-03 10:15:00,434.59,434.59,434.24,434.25,1300.0,429.0605,429.0605,428.7149,428.7248,1300.0
2024-07-03 10:20:00,434.18,434.57,434.17,434.56,724.0,428.6557,429.0407,428.6458,429.0308,724.0
2024-07-03 10:25:00,434.83,434.88,434.24,434.24,1200.0,429.2974,429.3468,428.7149,428.7149,1200.0
2024-07-03 10:30:00,434.09,434.1,433.61,433.61,638.0,428.5668,428.5767,428.0929,428.0929,638.0
2024-07-03 10:35:00,433.66,433.66,433.15,433.4,1652.0,428.1423,428.1423,427.6388,427.8856,1652.0
2024-07-03 10:40:00,433.09,433.26,432.61,432.61,1184.0,427.5795,427.7474,427.1057,427.1057,1184.0
2024-07-03 10:45:00,431.87,432.4,431.87,432.23,1448.0,426.3751,426.8983,426.3751,426.7305,1448.0
2024-07-03 10:50:00,432.19,432.91,432.19,432.91,957.0,426.691,427.4018,426.691,427.4018,957.0
2024-07-03 10:55:00,432.61,432.61,431.86,431.9,1816.0,427.1057,427.1057,426.3652,426.4047,1816.0
2024-07-03 11:00:00,431.91,432.54,431.91,432.52,1100.0,426.4146,427.0365,426.4146,427.0168,1100.0
2024-07-03 11:05:00,432.52,432.52,432.51,432.52,100.0,427.0168,427.0168,427.0069,427.0168,100.0
2024-07-03 11:10:00,432.52,432.52,432.15,432.33,550.0,427.0168,427.0168,426.6515,426.8292,550.0
2024-07-03 11:15:00,432.35,432.35,431.99,431.99,1612.0,426.849,426.849,426.4935,426.4935,1612.0
2024-07-03 11:20:00,432.3,432.69,432.29,432.29,1172.0,426.7996,427.1846,426.7897,426.7897,1172.0
2024-07-03 11:25:00,432.62,432.62,432.19,432.19,1385.0,427.1155,427.1155,426.691,426.691,1385.0
2024-07-03 11:30:00,432.56,432.56,432.5,432.5,200.0,427.0563,427.0563,426.9971,426.9971,200.0
2024-07-03 11:35:00,432.5,432.5,432.5,432.5,0.0,426.9971,426.9971,426.9971,426.9971,0.0
2024-07-03 11:40:00,432.45,432.45,432.13,432.14,1102.0,426.9477,426.9477,426.6318,426.6416,1102.0
2024-07-03 11:45:00,432.31,432.37,432.31,432.37,200.0,426.8095,426.8687,426.8095,426.8687,200.0
2024-07-03 11:50:00,432.34,432.35,432.34,432.35,900.0,426.8391,426.849,426.8391,426.849,900.0
2024-07-03 11:55:00,432.03,432.39,432.02,432.39,937.0,426.533,426.8885,426.5232,426.8885,937.0
2024-07-03 12:00:00,432.01,432.43,432.01,432.43,825.0,426.5133,426.9279,426.5133,426.9279,825.0
2024-07-03 12:05:00,432.19,432.75,432.19,432.65,528.0,426.691,427.2439,426.691,427.1451,528.0
2024-07-03 12:10:00,432.63,433.08,432.63,432.81,700.0,427.1254,427.5697,427.1254,427.3031,700.0
2024-07-03 12:15:00,433.21,433.68,433.15,433.15,858.0,427.698,428.162,427.6388,427.6388,858.0
2024-07-03 12:20:00,433.33,433.33,433.12,433.12,614.0,427.8165,427.8165,427.6092,427.6092,614.0
2024-07-03 12:25:00,433.29,433.46,433.28,433.29,700.0,427.777,427.9448,427.7671,427.777,700.0
2024-07-03 12:30:00,433.45,433.45,433.35,433.36,501.0,427.935,427.935,427.8362,427.8461,501.0
2024-07-03 12:35:00,433.5,433.61,433.35,433.54,1823.0,427.9843,428.0929,427.8362,428.0238,1823.0
2024-07-03 12:40:00,433.68,434.05,433.68,433.93,2393.0,428.162,428.5273,428.162,428.4089,2393.0
2024-07-03 12:45:00,434.07,434.1,433.72,433.73,1185.0,428.5471,428.5767,428.2015,428.2114,1185.0
2024-07-03 12:50:00,433.59,434.43,433.49,434.24,4650.0,428.0732,428.9025,427.9745,428.7149,4650.0
2024-07-03 12:55:00,434.01,434.77,433.65,433.94,6787.0,428.4878,429.2382,428.1324,428.4187,6787.0
2024-07-05 09:30:00,432.78,434.22,432.78,434.22,3294.0,427.2735,428.6952,427.2735,428.6952,3294.0
2024-07-05 09:35:00,433.4,433.41,430.82,432.98,1813.0,427.8856,427.8955,425.3384,427.4709,1813.0
2024-07-05 09:40:00,431.84,431.99,431.29,431.29,600.0,426.3454,426.4935,425.8024,425.8024,600.0
2024-07-05 09:45:00,431.69,431.69,429.98,429.98,1081.0,426.1974,426.1974,424.5091,424.5091,1081.0
2024-07-05 09:50:00,429.73,429.73,429.73,429.73,100.0,424.2623,424.2623,424.2623,424.2623,100.0
2024-07-05 09:55:00,430.42,430.43,428.89,428.89,200.0,424.9435,424.9534,423.433,423.433,200.0
2024-07-05 10:00:00,429.44,429.74,429.01,429.72,990.0,423.976,424.2722,423.5515,424.2524,990.0
2024-07-05 10:05:00,429.16,429.59,429.16,429.59,1394.0,423.6995,424.1241,423.6995,424.1241,1394.0
2024-07-05 10:10:00,428.81,429.02,428.81,428.82,525.0,423.354,423.5613,423.354,423.3639,525.0
2024-07-05 10:15:00,429.29,429.59,429.29,429.4,436.0,423.8279,424.1241,423.8279,423.9365,436.0
2024-07-05 10:20:00,429.0,429.57,429.0,429.57,256.0,423.5416,424.1043,423.5416,424.1043,256.0
2024-07-05 10:25:00,429.23,429.23,429.22,429.22,353.0,423.7687,423.7687,423.7588,423.7588,353.0
2024-07-05 10:30:00,429.18,429.43,429.17,429.43,200.0,423.7193,423.9661,423.7094,423.9661,200.0
2024-07-05 10:35:00,429.16,429.41,429.16,429.41,204.0,423.6995,423.9464,423.6995,423.9464,204.0
2024-07-05 10:40:00,429.63,429.63,429.61,429.61,200.0,424.1636,424.1636,424.1438,424.1438,200.0
2024-07-05 10:45:00,429.5,429.72,429.5,429.72,623.0,424.0352,424.2524,424.0352,424.2524,623.0
2024-07-05 10:50:00,430.0,430.3,430.0,430.02,654.0,424.5289,424.825,424.5289,424.5486,654.0
2024-07-05 10:55:00,430.17,430.17,430.17,430.17,200.0,424.6967,424.6967,424.6967,424.6967,200.0
2024-07-05 11:00:00,430.25,430.25,430.22,430.23,300.0,424.7757,424.7757,424.7461,424.7559,300.0
2024-07-05 11:05:00,430.82,430.82,430.54,430.55,621.0,425.3384,425.3384,425.062,425.0719,621.0
2024-07-05 11:10:00,430.3,430.39,430.0,430.0,1300.0,424.825,424.9139,424.5289,424.5289,1300.0
2024-07-05 11:15:00,430.0,430.0,430.0,430.0,0.0,424.5289,424.5289,424.5289,424.5289,0.0
2024-07-05 11:20:00,429.9,430.23,429.9,430.23,400.0,424.4301,424.7559,424.4301,424.7559,400.0
2024-07-05 11:25:00,430.23,430.23,430.23,430.23,0.0,424.7559,424.7559,424.7559,424.7559,0.0
2024-07-05 11:30:00,430.37,430.37,430.15,430.15,425.0,424.8942,424.8942,424.677,424.677,425.0
2024-07-05 11:35:00,430.15,430.15,430.15,430.15,0.0,424.677,424.677,424.677,424.677,0.0
2024-07-05 11:40:00,429.93,430.1,429.92,430.1,499.0,424.4598,424.6276,424.4499,424.6276,499.0
2024-07-05 11:45:00,430.1,430.11,430.1,430.1,811.0,424.6276,424.6375,424.6276,424.6276,811.0
2024-07-05 11:50:00,429.7,429.86,429.7,429.86,537.0,424.2327,424.3906,424.2327,424.3906,537.0
2024-07-05 11:55:00,429.88,430.01,429.87,430.0,300.0,424.4104,424.5387,424.4005,424.5289,300.0
2024-07-05 12:00:00,429.77,429.77,429.62,429.62,703.0,424.3018,424.3018,424.1537,424.1537,703.0
2024-07-05 12:05:00,429.99,429.99,429.99,429.99,100.0,424.519,424.519,424.519,424.519,100.0
2024-07-05 12:10:00,429.99,429.99,429.99,429.99,0.0,424.519,424.519,424.519,424.519,0.0
2024-07-05 12:15:00,430.18,430.18,430.01,430.13,1157.0,424.7066,424.7066,424.5387,424.6572,1157.0
2024-07-05 12:20:00,430.13,430.13,430.13,430.13,0.0,424.6572,424.6572,424.6572,424.6572,0.0
2024-07-05 12:25:00,429.87,429.87,429.44,429.44,800.0,424.4005,424.4005,423.976,423.976,800.0
2024-07-05 12:30:00,429.17,429.32,429.17,429.31,300.0,423.7094,423.8575,423.7094,423.8476,300.0
2024-07-05 12:35:00,429.45,429.45,429.45,429.45,100.0,423.9859,423.9859,423.9859,423.9859,100.0
2024-07-05 12:40:00,429.45,429.54,429.44,429.54,394.0,423.9859,424.0747,423.976,424.0747,394.0
2024-07-05 12:45:00,429.61,429.64,429.53,429.63,484.0,424.1438,424.1734,424.0648,424.1636,484.0
2024-07-05 12:50:00,429.63,429.63,429.63,429.63,0.0,424.1636,424.1636,424.1636,424.1636,0.0
2024-07-05 12:55:00,429.63,429.63,429.63,429.63,0.0,424.1636,424.1636,424.1636,424.1636,0.0
2024-07-05 13:00:00,429.97,430.16,429.82,430.16,1118.0,424.4992,424.6868,424.3511,424.6868,1118.0
2024-07-05 13:05:00,430.2,430.2,430.15,430.15,496.0,424.7263,424.7263,424.677,424.677,496.0
2024-07-05 13:10:00,430.19,430.2,429.51,429.51,1634.0,424.7164,424.7263,424.0451,424.0451,1634.0
2024-07-05 13:15:00,429.98,430.14,429.98,430.14,200.0,424.5091,424.6671,424.5091,424.6671,200.0
2024-07-05 13:20:00,430.36,430.36,430.36,430.36,100.0,424.8843,424.8843,424.8843,424.8843,100.0
2024-07-05 13:25:00,430.11,430.21,429.9,430.21,446.0,424.6375,424.7362,424.4301,424.7362,446.0
2024-07-05 13:30:00,430.46,430.46,430.45,430.46,100.0,424.983,424.983,424.9731,424.983,100.0
2024-07-05 13:35:00,430.43,430.54,430.43,430.54,618.0,424.9534,425.062,424.9534,425.062,618.0
2024-07-05 13:40:00,430.54,430.54,430.54,430.54,0.0,425.062,425.062,425.062,425.062,0.0
2024-07-05 13:45:00,430.89,430.89,430.7,430.86,1015.0,425.4075,425.4075,425.22,425.3779,1015.0
2024-07-05 13:50:00,431.2,431.2,431.18,431.19,200.0,425.7136,425.7136,425.6938,425.7037,200.0
2024-07-05 13:55:00,431.13,431.2,431.06,431.12,700.0,425.6445,425.7136,425.5754,425.6346,700.0
2024-07-05 14:00:00,431.13,431.13,430.78,430.79,400.0,425.6445,425.6445,425.2989,425.3088,400.0
2024-07-05 14:05:00,430.71,430.77,430.57,430.57,1113.0,425.2298,425.2891,425.0916,425.0916,1113.0
2024-07-05 14:10:00,430.72,430.72,430.72,430.72,100.0,425.2397,425.2397,425.2397,425.2397,100.0
2024-07-05 14:15:00,430.84,430.84,430.84,430.84,102.0,425.3582,425.3582,425.3582,425.3582,102.0
2024-07-05 14:20:00,431.17,431.17,431.15,431.16,200.0,425.684,425.684,425.6642,425.6741,200.0
2024-07-05 14:25:00,431.2,431.2,431.2,431.2,200.0,425.7136,425.7136,425.7136,425.7136,200.0
2024-07-05 14:30:00,431.2,431.2,431.2,431.2,0.0,425.7136,425.7136,425.7136,425.7136,0.0
2024-07-05 14:35:00,431.23,431.37,431.21,431.21,632.0,425.7432,425.8814,425.7235,425.7235,632.0
2024-07-05 14:40:00,431.56,431.56,431.46,431.46,200.0,426.069,426.069,425.9703,425.9703,200.0
2024-07-05 14:45:00,431.61,431.61,431.42,431.42,325.0,426.1184,426.1184,425.9308,425.9308,325.0
2024-07-05 14:50:00,431.5,431.5,431.38,431.41,1547.0,426.0098,426.0098,425.8913,425.9209,1547.0
2024-07-05 14:55:00,431.21,431.48,431.21,431.48,900.0,425.7235,425.99,425.7235,425.99,900.0
2024-07-05 15:00:00,431.53,431.66,431.52,431.64,300.0,426.0394,426.1677,426.0295,426.148,300.0
2024-07-05 15:05:00,431.69,431.69,431.5,431.56,868.0,426.1974,426.1974,426.0098,426.069,868.0
2024-07-05 15:10:00,431.65,431.65,431.65,431.65,100.0,426.1579,426.1579,426.1579,426.1579,100.0
2024-07-05 15:15:00,431.7,431.87,431.7,431.87,307.0,426.2072,426.3751,426.2072,426.3751,307.0
2024-07-05 15:20:00,431.78,431.78,431.69,431.71,400.0,426.2862,426.2862,426.1974,426.2171,400.0
2024-07-05 15:25:00,431.86,431.86,431.69,431.69,899.0,426.3652,426.3652,426.1974,426.1974,899.0
2024-07-05 15:30:00,431.67,431.7,431.66,431.7,300.0,426.1776,426.2072,426.1677,426.2072,300.0
2024-07-05 15:35:00,431.6,432.24,431.6,432.12,2048.0,426.1085,426.7404,426.1085,426.6219,2048.0
2024-07-05 15:40:00,432.03,432.03,431.87,431.95,1263.0,426.533,426.533,426.3751,426.454,1263.0
2024-07-05 15:45:00,431.95,432.16,431.95,432.16,2077.0,426.454,426.6614,426.454,426.6614,2077.0
2024-07-05 15:50:00,432.18,432.97,432.18,432.86,1730.0,426.6811,427.4611,426.6811,427.3525,1730.0
2024-07-05 15:55:00,432.83,432.87,432.15,432.35,10122.0,427.3229,427.3623,426.6515,426.849,10122.0
2024-07-08 09:30:00,432.89,434.86,432.89,433.79,4043.0,427.3821,429.327,427.3821,428.2706,4043.0
2024-07-08 09:35:00,436.05,436.34,433.95,433.95,1700.0,430.5019,430.7882,428.4286,428.4286,1700.0
2024-07-08 09:40:00,434.77,434.81,433.06,433.06,1006.0,429.2382,429.2777,427.5499,427.5499,1006.0
2024-07-08 09:45:00,433.68,433.68,433.14,433.15,1876.0,428.162,428.162,427.6289,427.6388,1876.0
2024-07-08 09:50:00,433.11,433.11,433.1,433.11,200.0,427.5993,427.5993,427.5894,427.5993,200.0
2024-07-08 09:55:00,433.11,433.11,433.11,433.11,0.0,427.5993,427.5993,427.5993,427.5993,0.0
2024-07-08 10:00:00,433.0,433.1,432.82,433.1,1000.0,427.4907,427.5894,427.313,427.5894,1000.0
2024-07-08 10:05:00,432.86,433.03,432.19,432.54,4288.0,427.3525,427.5203,426.691,427.0365,4288.0
2024-07-08 10:10:00,432.55,432.56,431.89,432.31,3139.0,427.0464,427.0563,426.3948,426.8095,3139.0
2024-07-08 10:15:00,432.22,432.54,431.71,431.71,2716.0,426.7206,427.0365,426.2171,426.2171,2716.0
2024-07-08 10:20:00,431.56,431.98,431.39,431.39,1300.0,426.069,426.4837,425.9012,425.9012,1300.0
2024-07-08 10:25:00,431.77,432.01,431.42,431.5,1240.0,426.2763,426.5133,425.9308,426.0098,1240.0
2024-07-08 10:30:00,431.5,431.5,431.05,431.06,622.0,426.0098,426.0098,425.5655,425.5754,622.0
2024-07-08 10:35:00,431.08,431.32,431.07,431.26,840.0,425.5951,425.8321,425.5852,425.7728,840.0
2024-07-08 10:40:00,431.09,431.09,430.95,431.01,700.0,425.605,425.605,425.4668,425.526,700.0
2024-07-08 10:45:00,430.79,431.01,430.79,430.9,455.0,425.3088,425.526,425.3088,425.4174,455.0
2024-07-08 10:50:00,430.61,430.77,430.59,430.59,651.0,425.1311,425.2891,425.1114,425.1114,651.0
2024-07-08 10:55:00,430.32,430.56,430.32,430.56,556.0,424.8448,425.0817,424.8448,425.0817,556.0
2024-07-08 11:00:00,430.6,430.6,430.22,430.22,1000.0,425.1212,425.1212,424.7461,424.7461,1000.0
2024-07-08 11:05:00,430.2,430.59,430.2,430.59,2700.0,424.7263,425.1114,424.7263,425.1114,2700.0
2024-07-08 11:10:00,430.59,430.59,430.33,430.33,800.0,425.1114,425.1114,424.8547,424.8547,800.0
2024-07-08 11:15:00,430.65,430.65,430.11,430.11,435.0,425.1706,425.1706,424.6375,424.6375,435.0
2024-07-08 11:20:00,430.1,430.1,430.1,430.1,100.0,424.6276,424.6276,424.6276,424.6276,100.0
2024-07-08 11:25:00,429.94,429.96,429.91,429.93,693.0,424.4696,424.4894,424.44,424.4598,693.0
2024-07-08 11:30:00,429.79,429.79,429.79,429.79,100.0,424.3215,424.3215,424.3215,424.3215,100.0
2024-07-08 11:35:00,429.19,429.24,429.15,429.24,528.0,423.7292,423.7785,423.6897,423.7785,528.0
2024-07-08 11:40:00,429.24,429.24,429.24,429.24,0.0,423.7785,423.7785,423.7785,423.7785,0.0
2024-07-08 11:45:00,429.17,429.83,429.17,429.71,1801.0,423.7094,424.361,423.7094,424.2425,1801.0
2024-07-08 11:50:00,429.51,429.51,428.91,429.45,2675.0,424.0451,424.0451,423.4527,423.9859,2675.0
2024-07-08 11:55:00,429.16,429.16,428.9,428.9,221.0,423.6995,423.6995,423.4429,423.4429,221.0
2024-07-08 12:00:00,428.69,428.75,428.36,428.39,1000.0,423.2355,423.2948,422.9097,422.9393,1000.0
2024-07-08 12:05:00,428.56,428.74,428.56,428.74,236.0,423.1072,423.2849,423.1072,423.2849,236.0
2024-07-08 12:10:00,428.74,428.74,428.74,428.74,0.0,423.2849,423.2849,423.2849,423.2849,0.0
2024-07-08 12:15:00,429.0,429.01,428.71,428.71,642.0,423.5416,423.5515,423.2553,423.2553,642.0
2024-07-08 12:20:00,428.77,428.77,428.66,428.66,625.0,423.3145,423.3145,423.2059,423.2059,625.0
2024-07-08 12:25:00,428.73,428.73,428.72,428.73,226.0,423.275,423.275,423.2651,423.275,226.0
2024-07-08 12:30:00,428.84,428.96,428.7,428.87,2800.0,423.3836,423.5021,423.2454,423.4132,2800.0
2024-07-08 12:35:00,428.99,428.99,428.98,428.99,100.0,423.5317,423.5317,423.5218,423.5317,100.0
2024-07-08 12:40:00,428.94,428.94,428.85,428.85,600.0,423.4823,423.4823,423.3935,423.3935,600.0
2024-07-08 12:45:00,428.85,428.85,428.85,428.85,0.0,423.3935,423.3935,423.3935,423.3935,0.0
2024-07-08 12:50:00,428.85,428.85,428.85,428.85,0.0,423.3935,423.3935,423.3935,423.3935,0.0
2024-07-08 12:55:00,428.56,428.56,428.55,428.55,980.0,423.1072,423.1072,423.0973,423.0973,980.0
2024-07-08 13:00:00,428.55,428.55,428.55,428.55,0.0,423.0973,423.0973,423.0973,423.0973,0.0
2024-07-08 13:05:00,428.31,428.63,428.28,428.44,1320.0,422.8604,423.1763,422.8307,422.9887,1320.0
2024-07-08 13:10:00,428.47,428.47,428.46,428.47,187.0,423.0183,423.0183,423.0085,423.0183,187.0
2024-07-08 13:15:00,428.49,428.67,428.48,428.61,300.0,423.0381,423.2158,423.0282,423.1565,300.0
2024-07-08 13:20:00,428.47,428.47,428.47,428.47,100.0,423.0183,423.0183,423.0183,423.0183,100.0
2024-07-08 13:25:00,428.62,428.62,428.46,428.46,1304.0,423.1664,423.1664,423.0085,423.0085,1304.0
2024-07-08 13:30:00,428.22,428.47,428.12,428.39,633.0,422.7715,423.0183,422.6728,422.9393,633.0
2024-07-08 13:35:00,428.73,428.87,428.68,428.87,300.0,423.275,423.4132,423.2257,423.4132,300.0
2024-07-08 13:40:00,428.75,428.75,428.75,428.75,100.0,423.2948,423.2948,423.2948,423.2948,100.0
2024-07-08 13:45:00,428.81,428.82,428.81,428.81,100.0,423.354,423.3639,423.354,423.354,100.0
2024-07-08 13:50:00,428.81,428.86,428.81,428.82,600.0,423.354,423.4034,423.354,423.3639,600.0
2024-07-08 13:55:00,428.73,428.94,428.73,428.94,466.0,423.275,423.4823,423.275,423.4823,466.0
2024-07-08 14:00:00,428.82,428.82,428.82,428.82,400.0,423.3639,423.3639,423.3639,423.3639,400.0
2024-07-08 14:05:00,428.81,428.81,428.63,428.8,514.0,423.354,423.354,423.1763,423.3441,514.0
2024-07-08 14:10:00,428.65,428.78,428.65,428.74,592.0,423.196,423.3244,423.196,423.2849,592.0
2024-07-08 14:15:00,428.82,428.86,428.77,428.86,427.0,423.3639,423.4034,423.3145,423.4034,427.0
2024-07-08 14:20:00,428.86,428.9,428.71,428.71,1677.0,423.4034,423.4429,423.2553,423.2553,1677.0
2024-07-08 14:25:00,428.77,428.77,428.64,428.71,1300.0,423.3145,423.3145,423.1862,423.2553,1300.0
2024-07-08 14:30:00,428.61,428.61,428.47,428.56,700.0,423.1565,423.1565,423.0183,423.1072,700.0
2024-07-08 14:35:00,428.56,428.56,428.56,428.56,0.0,423.1072,423.1072,423.1072,423.1072,0.0
2024-07-08 14:40:00,428.56,428.56,428.49,428.5,900.0,423.1072,423.1072,423.0381,423.0479,900.0
2024-07-08 14:45:00,428.24,428.55,428.2,428.55,1696.0,422.7913,423.0973,422.7518,423.0973,1696.0
2024-07-08 14:50:00,428.41,428.48,428.4,428.48,1287.0,422.9591,423.0282,422.9492,423.0282,1287.0
2024-07-08 14:55:00,428.59,428.59,428.58,428.59,108.0,423.1368,423.1368,423.1269,423.1368,108.0
2024-07-08 15:00:00,428.77,428.84,428.77,428.84,344.0,423.3145,423.3836,423.3145,423.3836,344.0
2024-07-08 15:05:00,428.83,428.83,428.79,428.8,218.0,423.3737,423.3737,423.3343,423.3441,218.0
2024-07-08 15:10:00,428.8,428.8,428.8,428.8,0.0,423.3441,423.3441,423.3441,423.3441,0.0
2024-07-08 15:15:00,429.06,429.06,428.65,428.73,1781.0,423.6008,423.6008,423.196,423.275,1781.0
2024-07-08 15:20:00,428.73,429.6,428.72,429.41,3908.0,423.275,424.1339,423.2651,423.9464,3908.0
2024-07-08 15:25:00,429.44,429.54,429.24,429.39,3638.0,423.976,424.0747,423.7785,423.9266,3638.0
2024-07-08 15:30:00,429.23,429.23,429.08,429.08,6340.0,423.7687,423.7687,423.6206,423.6206,6340.0
2024-07-08 15:35:00,429.02,429.05,428.83,429.0,1325.0,423.5613,423.5909,423.3737,423.5416,1325.0
2024-07-08 15:40:00,429.08,429.08,429.07,429.08,100.0,423.6206,423.6206,423.6107,423.6206,100.0
2024-07-08 15:45:00,428.98,429.04,428.3,428.54,2697.0,423.5218,423.5811,422.8505,423.0874,2697.0
2024-07-08 15:50:00,428.63,428.82,428.44,428.44,1655.0,423.1763,423.3639,422.9887,422.9887,1655.0
2024-07-08 15:55:00,428.54,428.54,426.68,427.01,62745.0,423.0874,423.0874,421.2511,421.5769,62745.0
2024-07-09 09:30:00,425.91,429.52,425.91,427.95,10182.0,420.4909,424.055,420.4909,422.5049,10182.0
2024-07-09 09:35:00,426.86,427.38,426.86,427.38,300.0,421.4288,421.9422,421.4288,421.9422,300.0
2024-07-09 09:40:00,427.0,428.39,427.0,427.4,1105.0,421.567,422.9393,421.567,421.9619,1105.0
2024-07-09 09:45:00,427.84,428.84,427.76,428.58,2602.0,422.3963,423.3836,422.3174,423.1269,2602.0
2024-07-09 09:50:00,428.92,429.15,428.89,429.15,1200.0,423.4626,423.6897,423.433,423.6897,1200.0
2024-07-09 09:55:00,429.09,429.68,429.09,429.44,4202.0,423.6304,424.2129,423.6304,423.976,4202.0
2024-07-09 10:00:00,429.57,430.05,429.56,430.0,2712.0,424.1043,424.5782,424.0945,424.5289,2712.0
2024-07-09 10:05:00,429.63,429.88,429.43,429.75,3549.0,424.1636,424.4104,423.9661,424.282,3549.0
2024-07-09 10:10:00,429.41,429.68,429.22,429.46,2374.0,423.9464,424.2129,423.7588,423.9957,2374.0
2024-07-09 10:15:00,429.78,429.87,429.47,429.77,1778.0,424.3117,424.4005,424.0056,424.3018,1778.0
2024-07-09 10:20:00,429.6,429.67,429.12,429.67,951.0,424.1339,424.2031,423.6601,424.2031,951.0
2024-07-09 10:25:00,429.67,430.51,429.66,430.5,2154.0,424.2031,425.0324,424.1932,425.0225,2154.0
2024-07-09 10:30:00,430.86,431.03,430.66,430.84,2053.0,425.3779,425.5458,425.1805,425.3582,2053.0
2024-07-09 10:35:00,431.05,431.11,430.74,431.11,682.0,425.5655,425.6247,425.2594,425.6247,682.0
2024-07-09 10:40:00,431.35,431.35,431.35,431.35,200.0,425.8617,425.8617,425.8617,425.8617,200.0
2024-07-09 10:45:00,431.54,431.76,431.5,431.76,1200.0,426.0493,426.2665,426.0098,426.2665,1200.0
2024-07-09 10:50:00,431.99,432.0,431.61,431.68,1374.0,426.4935,426.5034,426.1184,426.1875,1374.0
2024-07-09 10:55:00,432.23,432.23,431.64,431.93,500.0,426.7305,426.7305,426.148,426.4343,500.0
2024-07-09 11:00:00,431.93,432.33,431.93,432.33,204.0,426.4343,426.8292,426.4343,426.8292,204.0
2024-07-09 11:05:00,432.16,432.16,431.82,432.07,1047.0,426.6614,426.6614,426.3257,426.5725,1047.0
2024-07-09 11:10:00,432.22,432.28,432.2,432.2,800.0,426.7206,426.7798,426.7009,426.7009,800.0
2024-07-09 11:15:00,432.0,432.0,431.99,431.99,726.0,426.5034,426.5034,426.4935,426.4935,726.0
2024-07-09 11:20:00,432.11,432.11,431.88,431.88,200.0,426.612,426.612,426.3849,426.3849,200.0
2024-07-09 11:25:00,432.12,432.13,432.05,432.05,600.0,426.6219,426.6318,426.5528,426.5528,600.0
2024-07-09 11:30:00,432.22,432.4,432.21,432.4,499.0,426.7206,426.8983,426.7107,426.8983,499.0
2024-07-09 11:35:00,432.59,432.91,432.47,432.74,1512.0,427.0859,427.4018,426.9674,427.234,1512.0
2024-07-09 11:40:00,433.02,433.17,433.02,433.17,1000.0,427.5104,427.6585,427.5104,427.6585,1000.0
2024-07-09 11:45:00,433.4,433.4,433.4,433.4,100.0,427.8856,427.8856,427.8856,427.8856,100.0
2024-07-09 11:50:00,433.34,433.67,433.34,433.67,780.0,427.8264,428.1522,427.8264,428.1522,780.0
2024-07-09 11:55:00,433.47,433.5,433.24,433.24,2706.0,427.9547,427.9843,427.7276,427.7276,2706.0
2024-07-09 12:00:00,433.91,433.91,433.91,433.91,200.0,428.3891,428.3891,428.3891,428.3891,200.0
2024-07-09 12:05:00,434.07,434.07,434.06,434.06,348.0,428.5471,428.5471,428.5372,428.5372,348.0
2024-07-09 12:10:00,434.06,434.06,434.06,434.06,0.0,428.5372,428.5372,428.5372,428.5372,0.0
2024-07-09 12:15:00,434.08,434.08,433.96,433.96,1429.0,428.5569,428.5569,428.4385,428.4385,1429.0
2024-07-09 12:20:00,433.97,434.25,433.96,434.25,1227.0,428.4483,428.7248,428.4385,428.7248,1227.0
2024-07-09 12:25:00,434.59,434.7,434.59,434.69,400.0,429.0605,429.1691,429.0605,429.1592,400.0
2024-07-09 12:30:00,434.83,434.86,434.82,434.86,600.0,429.2974,429.327,429.2875,429.327,600.0
2024-07-09 12:35:00,434.73,434.83,434.56,434.82,812.0,429.1987,429.2974,429.0308,429.2875,812.0
2024-07-09 12:40:00,435.25,435.28,434.94,435.28,953.0,429.7121,429.7417,429.406,429.7417,953.0
2024-07-09 12:45:00,435.43,435.47,435.4,435.47,817.0,429.8898,429.9293,429.8602,429.9293,817.0
2024-07-09 12:50:00,435.25,435.25,435.06,435.17,583.0,429.7121,429.7121,429.5245,429.6331,583.0
2024-07-09 12:55:00,435.24,435.47,435.24,435.47,635.0,429.7022,429.9293,429.7022,429.9293,635.0
2024-07-09 13:00:00,435.65,436.11,435.65,435.69,1009.0,430.107,430.5611,430.107,430.1465,1009.0
2024-07-09 13:05:00,436.24,436.48,435.88,436.03,1186.0,430.6895,430.9264,430.334,430.4821,1186.0
2024-07-09 13:10:00,436.45,436.57,436.45,436.46,1099.0,430.8968,431.0153,430.8968,430.9067,1099.0
2024-07-09 13:15:00,435.34,435.51,435.15,435.37,700.0,429.8009,429.9688,429.6133,429.8305,700.0
2024-07-09 13:20:00,435.37,435.82,435.37,435.81,2621.0,429.8305,430.2748,429.8305,430.2649,2621.0
2024-07-09 13:25:00,435.85,435.85,435.8,435.8,363.0,430.3044,430.3044,430.2551,430.2551,363.0
2024-07-09 13:30:00,435.64,435.84,435.34,435.74,1138.0,430.0971,430.2946,429.8009,430.1958,1138.0
2024-07-09 13:35:00,435.74,435.74,435.68,435.68,339.0,430.1958,430.1958,430.1366,430.1366,339.0
2024-07-09 13:40:00,435.57,435.66,435.49,435.5,971.0,430.028,430.1168,429.949,429.9589,971.0
2024-07-09 13:45:00,435.62,435.62,435.34,435.34,1166.0,430.0774,430.0774,429.8009,429.8009,1166.0
2024-07-09 13:50:00,435.35,435.35,435.14,435.28,500.0,429.8108,429.8108,429.6035,429.7417,500.0
2024-07-09 13:55:00,434.96,434.96,434.71,434.96,500.0,429.4258,429.4258,429.1789,429.4258,500.0
2024-07-09 14:00:00,434.75,434.75,434.38,434.38,573.0,429.2184,429.2184,428.8531,428.8531,573.0
2024-07-09 14:05:00,434.36,434.56,434.26,434.29,2797.0,428.8334,429.0308,428.7347,428.7643,2797.0
2024-07-09 14:10:00,433.9,434.41,433.64,433.65,1115.0,428.3792,428.8827,428.1225,428.1324,1115.0
2024-07-09 14:15:00,433.92,434.21,433.92,434.21,689.0,428.399,428.6853,428.399,428.6853,689.0
2024-07-09 14:20:00,433.73,433.75,433.52,433.53,395.0,428.2114,428.2311,428.0041,428.0139,395.0
2024-07-09 14:25:00,433.36,433.59,433.3,433.36,2589.0,427.8461,428.0732,427.7869,427.8461,2589.0
2024-07-09 14:30:00,433.18,433.59,433.18,433.59,1551.0,427.6684,428.0732,427.6684,428.0732,1551.0
2024-07-09 14:35:00,433.51,433.77,433.24,433.41,1876.0,427.9942,428.2509,427.7276,427.8955,1876.0
2024-07-09 14:40:00,433.24,433.32,432.86,433.32,900.0,427.7276,427.8066,427.3525,427.8066,900.0
2024-07-09 14:45:00,433.31,433.5,433.3,433.49,822.0,427.7967,427.9843,427.7869,427.9745,822.0
2024-07-09 14:50:00,433.27,433.27,432.85,433.13,2190.0,427.7573,427.7573,427.3426,427.619,2190.0
2024-07-09 14:55:00,433.3,433.3,433.13,433.14,1116.0,427.7869,427.7869,427.619,427.6289,1116.0
2024-07-09 15:00:00,433.12,433.2,432.78,432.78,1699.0,427.6092,427.6881,427.2735,427.2735,1699.0
2024-07-09 15:05:00,432.95,433.19,432.83,433.01,2739.0,427.4413,427.6783,427.3229,427.5006,2739.0
2024-07-09 15:10:00,432.81,432.82,432.76,432.79,449.0,427.3031,427.313,427.2537,427.2834,449.0
2024-07-09 15:15:00,432.77,432.84,432.52,432.69,1912.0,427.2636,427.3327,427.0168,427.1846,1912.0
2024-07-09 15:20:00,432.73,432.94,432.67,432.94,1460.0,427.2241,427.4315,427.1649,427.4315,1460.0
2024-07-09 15:25:00,432.84,433.08,432.54,433.08,1833.0,427.3327,427.5697,427.0365,427.5697,1833.0
2024-07-09 15:30:00,433.07,433.07,432.76,432.81,1783.0,427.5598,427.5598,427.2537,427.3031,1783.0
2024-07-09 15:35:00,433.02,433.32,433.02,433.15,1426.0,427.5104,427.8066,427.5104,427.6388,1426.0
2024-07-09 15:40:00,433.3,433.39,432.76,432.85,3792.0,427.7869,427.8757,427.2537,427.3426,3792.0
2024-07-09 15:45:00,432.74,433.06,432.59,432.98,2755.0,427.234,427.5499,427.0859,427.4709,2755.0
2024-07-09 15:50:00,433.14,433.68,432.85,433.29,7102.0,427.6289,428.162,427.3426,427.777,7102.0
2024-07-09 15:55:00,433.11,433.52,433.05,433.42,15492.0,427.5993,428.0041,427.5401,427.9053,15492.0
2024-07-10 09:30:00,435.6,435.6,433.49,433.49,3337.0,430.0576,430.0576,427.9745,427.9745,3337.0
2024-07-10 09:35:00,435.81,435.81,434.66,434.66,300.0,430.2649,430.2649,429.1296,429.1296,300.0
2024-07-10 09:40:00,434.03,434.03,432.79,433.6,1700.0,428.5076,428.5076,427.2834,428.0831,1700.0
2024-07-10 09:45:00,434.16,434.61,434.16,434.61,500.0,428.6359,429.0802,428.6359,429.0802,500.0
2024-07-10 09:50:00,434.15,434.15,434.14,434.14,500.0,428.6261,428.6261,428.6162,428.6162,500.0
2024-07-10 09:55:00,434.49,434.86,434.49,434.86,400.0,428.9617,429.327,428.9617,429.327,400.0
2024-07-10 10:00:00,434.18,435.27,434.04,435.27,1414.0,428.6557,429.7318,428.5175,429.7318,1414.0
2024-07-10 10:05:00,435.6,435.6,434.85,434.85,924.0,430.0576,430.0576,429.3172,429.3172,924.0
2024-07-10 10:10:00,434.64,434.72,434.52,434.72,300.0,429.1098,429.1888,428.9913,429.1888,300.0
2024-07-10 10:15:00,434.68,434.68,434.68,434.68,100.0,429.1493,429.1493,429.1493,429.1493,100.0
2024-07-10 10:20:00,434.78,434.81,434.5,434.81,712.0,429.248,429.2777,428.9716,429.2777,712.0
2024-07-10 10:25:00,434.47,434.47,434.35,434.35,300.0,428.942,428.942,428.8235,428.8235,300.0
2024-07-10 10:30:00,434.44,434.64,434.23,434.64,810.0,428.9124,429.1098,428.705,429.1098,810.0
2024-07-10 10:35:00,435.0,435.17,434.59,434.59,1489.0,429.4652,429.6331,429.0605,429.0605,1489.0
2024-07-10 10:40:00,434.37,434.4,434.06,434.4,400.0,428.8433,428.8729,428.5372,428.8729,400.0
2024-07-10 10:45:00,434.53,435.03,434.53,435.03,300.0,429.0012,429.4949,429.0012,429.4949,300.0
2024-07-10 10:50:00,434.96,435.51,434.96,435.51,301.0,429.4258,429.9688,429.4258,429.9688,301.0
2024-07-10 10:55:00,435.98,436.13,435.98,436.13,500.0,430.4328,430.5809,430.4328,430.5809,500.0
2024-07-10 11:00:00,436.81,436.83,436.24,436.34,1314.0,431.2522,431.272,430.6895,430.7882,1314.0
2024-07-10 11:05:00,436.34,436.34,436.34,436.34,0.0,430.7882,430.7882,430.7882,430.7882,0.0
2024-07-10 11:10:00,436.52,437.05,436.52,436.71,1470.0,430.9659,431.4892,430.9659,431.1535,1470.0
2024-07-10 11:15:00,436.57,437.04,436.56,437.0,3228.0,431.0153,431.4793,431.0054,431.4398,3228.0
2024-07-10 11:20:00,437.08,437.23,437.08,437.23,200.0,431.5188,431.6669,431.5188,431.6669,200.0
2024-07-10 11:25:00,437.03,437.2,436.95,437.09,1106.0,431.4694,431.6372,431.3904,431.5286,1106.0
2024-07-10 11:30:00,437.01,437.17,437.0,437.11,941.0,431.4497,431.6076,431.4398,431.5484,941.0
2024-07-10 11:35:00,437.12,437.62,436.78,437.62,1607.0,431.5583,432.0519,431.2226,432.0519,1607.0
2024-07-10 11:40:00,437.66,437.83,437.5,437.83,518.0,432.0914,432.2592,431.9334,432.2592,518.0
2024-07-10 11:45:00,437.69,437.87,437.68,437.87,343.0,432.121,432.2987,432.1111,432.2987,343.0
2024-07-10 11:50:00,437.94,437.94,437.86,437.86,200.0,432.3678,432.3678,432.2889,432.2889,200.0
2024-07-10 11:55:00,437.81,437.84,437.78,437.84,400.0,432.2395,432.2691,432.2099,432.2691,400.0
2024-07-10 12:00:00,437.7,437.81,437.67,437.8,1675.0,432.1309,432.2395,432.1013,432.2296,1675.0
2024-07-10 12:05:00,437.8,437.8,437.79,437.8,200.0,432.2296,432.2296,432.2197,432.2296,200.0
2024-07-10 12:10:00,437.7,437.73,437.67,437.67,1086.0,432.1309,432.1605,432.1013,432.1013,1086.0
2024-07-10 12:15:00,437.81,437.96,437.81,437.87,500.0,432.2395,432.3876,432.2395,432.2987,500.0
2024-07-10 12:20:00,438.03,438.32,438.0,438.1,641.0,432.4567,432.743,432.4271,432.5258,641.0
2024-07-10 12:25:00,438.32,438.32,437.99,438.25,918.0,432.743,432.743,432.4172,432.6739,918.0
2024-07-10 12:30:00,438.04,438.17,437.74,437.97,2222.0,432.4666,432.5949,432.1704,432.3975,2222.0
2024-07-10 12:35:00,437.79,437.81,437.64,437.64,742.0,432.2197,432.2395,432.0717,432.0717,742.0
2024-07-10 12:40:00,437.78,438.15,437.6,438.15,2400.0,432.2099,432.5752,432.0322,432.5752,2400.0
2024-07-10 12:45:00,438.19,438.19,438.04,438.07,1110.0,432.6147,432.6147,432.4666,432.4962,1110.0
2024-07-10 12:50:00,437.89,437.9,437.69,437.69,500.0,432.3185,432.3283,432.121,432.121,500.0
2024-07-10 12:55:00,437.67,437.96,437.67,437.96,714.0,432.1013,432.3876,432.1013,432.3876,714.0
2024-07-10 13:00:00,438.59,438.59,438.48,438.48,277.0,433.0096,433.0096,432.901,432.901,277.0
2024-07-10 13:05:00,438.84,438.84,438.59,438.59,305.0,433.2564,433.2564,433.0096,433.0096,305.0
2024-07-10 13:10:00,438.92,438.92,438.92,438.92,200.0,433.3354,433.3354,433.3354,433.3354,200.0
2024-07-10 13:15:00,439.13,439.14,438.95,439.06,1182.0,433.5427,433.5526,433.365,433.4736,1182.0
2024-07-10 13:20:00,438.74,438.74,438.53,438.53,400.0,433.1577,433.1577,432.9503,432.9503,400.0
2024-07-10 13:25:00,438.26,438.39,438.26,438.39,200.0,432.6838,432.8121,432.6838,432.8121,200.0
2024-07-10 13:30:00,438.39,438.39,438.39,438.39,0.0,432.8121,432.8121,432.8121,432.8121,0.0
2024-07-10 13:35:00,438.35,438.43,437.89,438.27,1386.0,432.7726,432.8516,432.3185,432.6936,1386.0
2024-07-10 13:40:00,438.27,438.27,438.27,438.27,0.0,432.6936,432.6936,432.6936,432.6936,0.0
2024-07-10 13:45:00,438.32,438.49,438.32,438.49,725.0,432.743,432.9108,432.743,432.9108,725.0
2024-07-10 13:50:00,438.29,438.29,437.98,437.98,1060.0,432.7134,432.7134,432.4073,432.4073,1060.0
2024-07-10 13:55:00,437.89,437.89,437.88,437.89,200.0,432.3185,432.3185,432.3086,432.3185,200.0
2024-07-10 14:00:00,437.82,437.95,437.78,437.95,700.0,432.2494,432.3777,432.2099,432.3777,700.0
2024-07-10 14:05:00,437.7,437.7,437.7,437.7,100.0,432.1309,432.1309,432.1309,432.1309,100.0
2024-07-10 14:10:00,437.81,438.04,437.71,437.97,2180.0,432.2395,432.4666,432.1408,432.3975,2180.0
2024-07-10 14:15:00,438.23,438.47,438.23,438.34,880.0,432.6541,432.8911,432.6541,432.7627,880.0
2024-07-10 14:20:00,438.34,438.34,437.84,437.84,1358.0,432.7627,432.7627,432.2691,432.2691,1358.0
2024-07-10 14:25:00,437.84,437.84,437.84,437.84,0.0,432.2691,432.2691,432.2691,432.2691,0.0
2024-07-10 14:30:00,437.92,437.94,437.77,437.77,941.0,432.3481,432.3678,432.2,432.2,941.0
2024-07-10 14:35:00,437.94,438.11,437.92,438.11,591.0,432.3678,432.5357,432.3481,432.5357,591.0
2024-07-10 14:40:00,438.15,438.29,438.15,438.23,300.0,432.5752,432.7134,432.5752,432.6541,300.0
2024-07-10 14:45:00,438.4,438.54,437.94,437.94,2605.0,432.822,432.9602,432.3678,432.3678,2605.0
2024-07-10 14:50:00,437.81,437.81,437.81,437.81,100.0,432.2395,432.2395,432.2395,432.2395,100.0
2024-07-10 14:55:00,437.77,438.01,437.57,437.57,1513.0,432.2,432.4369,432.0025,432.0025,1513.0
2024-07-10 15:00:00,438.02,438.02,437.73,437.73,1580.0,432.4468,432.4468,432.1605,432.1605,1580.0
2024-07-10 15:05:00,438.08,438.08,437.98,438.05,300.0,432.5061,432.5061,432.4073,432.4764,300.0
2024-07-10 15:10:00,438.05,438.15,437.88,438.15,1127.0,432.4764,432.5752,432.3086,432.5752,1127.0
2024-07-10 15:15:00,438.19,438.33,438.19,438.33,1102.0,432.6147,432.7529,432.6147,432.7529,1102.0
2024-07-10 15:20:00,438.6,438.67,438.42,438.56,1131.0,433.0194,433.0885,432.8417,432.9799,1131.0
2024-07-10 15:25:00,438.43,438.7,438.41,438.69,1706.0,432.8516,433.1182,432.8319,433.1083,1706.0
2024-07-10 15:30:00,438.73,438.92,438.63,438.76,1552.0,433.1478,433.3354,433.0491,433.1774,1552.0
2024-07-10 15:35:00,438.54,438.71,438.53,438.64,724.0,432.9602,433.128,432.9503,433.0589,724.0
2024-07-10 15:40:00,438.76,438.82,438.72,438.74,543.0,433.1774,433.2366,433.1379,433.1577,543.0
2024-07-10 15:45:00,438.84,439.2,438.84,439.2,3510.0,433.2564,433.6118,433.2564,433.6118,3510.0
2024-07-10 15:50:00,439.2,440.2,439.2,440.2,3779.0,433.6118,434.5991,433.6118,434.5991,3779.0
2024-07-10 15:55:00,440.08,440.81,440.06,440.78,14468.0,434.4806,435.2013,434.4609,435.1717,14468.0
2024-07-11 09:30:00,440.63,440.63,440.63,440.63,4810.0,435.0236,435.0236,435.0236,435.0236,4810.0
2024-07-11 09:35:00,440.83,440.83,440.82,440.83,100.0,435.2211,435.2211,435.2112,435.2211,100.0
2024-07-11 09:40:00,439.56,440.16,439.51,439.53,1938.0,433.9672,434.5596,433.9179,433.9376,1938.0
2024-07-11 09:45:00,439.53,441.01,439.23,440.15,2659.0,433.9376,435.3988,433.6414,434.5497,2659.0
2024-07-11 09:50:00,440.0,440.73,439.89,440.6,2224.0,434.4016,435.1223,434.293,434.994,2224.0
2024-07-11 09:55:00,439.14,439.64,438.38,439.64,827.0,433.5526,434.0462,432.8022,434.0462,827.0
2024-07-11 10:00:00,439.86,441.18,439.86,440.81,1200.0,434.2634,435.5666,434.2634,435.2013,1200.0
2024-07-11 10:05:00,440.81,441.67,440.8,441.39,400.0,435.2013,436.0504,435.1914,435.7739,400.0
2024-07-11 10:10:00,441.67,442.11,441.66,442.11,600.0,436.0504,436.4848,436.0405,436.4848,600.0
2024-07-11 10:15:00,441.95,442.25,441.08,441.08,4191.0,436.3268,436.623,435.4679,435.4679,4191.0
2024-07-11 10:20:00,441.84,441.86,441.56,441.56,800.0,436.2182,436.238,435.9418,435.9418,800.0
2024-07-11 10:25:00,441.59,441.59,441.07,441.07,300.0,435.9714,435.9714,435.458,435.458,300.0
2024-07-11 10:30:00,441.48,441.84,441.48,441.84,600.0,435.8628,436.2182,435.8628,436.2182,600.0
2024-07-11 10:35:00,441.65,441.66,440.99,440.99,763.0,436.0306,436.0405,435.379,435.379,763.0
2024-07-11 10:40:00,441.67,441.67,441.26,441.26,500.0,436.0504,436.0504,435.6456,435.6456,500.0
2024-07-11 10:45:00,441.3,441.56,441.3,441.56,300.0,435.6851,435.9418,435.6851,435.9418,300.0
2024-07-11 10:50:00,441.7,441.79,441.44,441.79,1030.0,436.08,436.1688,435.8233,436.1688,1030.0
2024-07-11 10:55:00,441.79,441.92,441.79,441.92,300.0,436.1688,436.2972,436.1688,436.2972,300.0
2024-07-11 11:00:00,442.0,442.21,441.38,441.81,800.0,436.3762,436.5835,435.7641,436.1886,800.0
2024-07-11 11:05:00,441.81,441.81,441.75,441.75,900.0,436.1886,436.1886,436.1294,436.1294,900.0
2024-07-11 11:10:00,441.8,441.8,441.44,441.44,600.0,436.1787,436.1787,435.8233,435.8233,600.0
2024-07-11 11:15:00,441.53,441.59,441.32,441.32,1517.0,435.9122,435.9714,435.7048,435.7048,1517.0
2024-07-11 11:20:00,441.5,441.58,440.88,441.08,3500.0,435.8825,435.9615,435.2704,435.4679,3500.0
2024-07-11 11:25:00,441.18,441.42,441.17,441.42,1300.0,435.5666,435.8036,435.5567,435.8036,1300.0
2024-07-11 11:30:00,441.44,441.45,441.1,441.21,2952.0,435.8233,435.8332,435.4876,435.5962,2952.0
2024-07-11 11:35:00,441.21,441.67,441.2,441.4,6706.0,435.5962,436.0504,435.5864,435.7838,6706.0
2024-07-11 11:40:00,441.23,441.35,440.68,440.75,1200.0,435.616,435.7344,435.073,435.1421,1200.0
2024-07-11 11:45:00,440.73,440.9,440.33,440.33,1100.0,435.1223,435.2902,434.7274,434.7274,1100.0
2024-07-11 11:50:00,440.98,441.11,440.94,440.98,600.0,435.3692,435.4975,435.3297,435.3692,600.0
2024-07-11 11:55:00,440.99,440.99,440.98,440.99,100.0,435.379,435.379,435.3692,435.379,100.0
2024-07-11 12:00:00,440.97,440.97,440.07,440.36,2049.0,435.3593,435.3593,434.4707,434.757,2049.0
2024-07-11 12:05:00,440.09,440.41,439.79,440.0,1418.0,434.4905,434.8064,434.1943,434.4016,1418.0
2024-07-11 12:10:00,440.03,440.35,440.03,440.35,200.0,434.4312,434.7472,434.4312,434.7472,200.0
2024-07-11 12:15:00,440.17,440.17,440.11,440.11,400.0,434.5695,434.5695,434.5102,434.5102,400.0
2024-07-11 12:20:00,440.06,440.06,440.05,440.06,219.0,434.4609,434.4609,434.451,434.4609,219.0
2024-07-11 12:25:00,439.71,439.84,439.61,439.84,1519.0,434.1153,434.2437,434.0166,434.2437,1519.0
2024-07-11 12:30:00,439.59,439.59,439.59,439.59,137.0,433.9968,433.9968,433.9968,433.9968,137.0
2024-07-11 12:35:00,439.59,439.59,438.88,439.0,2327.0,433.9968,433.9968,433.2959,433.4143,2327.0
2024-07-11 12:40:00,438.68,438.96,438.65,438.66,920.0,433.0984,433.3749,433.0688,433.0787,920.0
2024-07-11 12:45:00,438.64,438.76,438.19,438.59,3888.0,433.0589,433.1774,432.6147,433.0096,3888.0
2024-07-11 12:50:00,438.73,438.92,438.5,438.5,1300.0,433.1478,433.3354,432.9207,432.9207,1300.0
2024-07-11 12:55:00,438.63,439.27,438.6,439.05,1695.0,433.0491,433.6809,433.0194,433.4637,1695.0
2024-07-11 13:00:00,439.03,439.06,438.7,438.8,1455.0,433.444,433.4736,433.1182,433.2169,1455.0
2024-07-11 13:05:00,438.52,438.89,438.21,438.79,2540.0,432.9405,433.3057,432.6344,433.207,2540.0
2024-07-11 13:10:00,438.84,438.84,438.3,438.31,1308.0,433.2564,433.2564,432.7233,432.7331,1308.0
2024-07-11 13:15:00,438.33,438.39,438.32,438.35,1159.0,432.7529,432.8121,432.743,432.7726,1159.0
2024-07-11 13:20:00,438.48,438.64,438.39,438.5,1317.0,432.901,433.0589,432.8121,432.9207,1317.0
2024-07-11 13:25:00,438.63,438.74,438.6,438.74,500.0,433.0491,433.1577,433.0194,433.1577,500.0
2024-07-11 13:30:00,438.52,439.07,438.52,438.64,2361.0,432.9405,433.4835,432.9405,433.0589,2361.0
2024-07-11 13:35:00,438.58,438.94,438.56,438.77,1927.0,432.9997,433.3551,432.9799,433.1873,1927.0
2024-07-11 13:40:00,438.93,439.03,438.93,439.02,622.0,433.3452,433.444,433.3452,433.4341,622.0
2024-07-11 13:45:00,438.89,439.49,438.89,439.49,1003.0,433.3057,433.8981,433.3057,433.8981,1003.0
2024-07-11 13:50:00,439.49,439.69,438.94,438.94,3022.0,433.8981,434.0956,433.3551,433.3551,3022.0
2024-07-11 13:55:00,439.1,439.37,439.1,439.24,854.0,433.5131,433.7796,433.5131,433.6513,854.0
2024-07-11 14:00:00,439.49,439.91,439.37,439.58,1243.0,433.8981,434.3128,433.7796,433.987,1243.0
2024-07-11 14:05:00,439.67,439.94,439.66,439.72,582.0,434.0758,434.3424,434.0659,434.1252,582.0
2024-07-11 14:10:00,439.97,439.97,439.72,439.82,960.0,434.372,434.372,434.1252,434.2239,960.0
2024-07-11 14:15:00,439.97,440.01,439.88,440.01,870.0,434.372,434.4115,434.2832,434.4115,870.0
2024-07-11 14:20:00,440.36,440.38,440.18,440.34,2126.0,434.757,434.7768,434.5793,434.7373,2126.0
2024-07-11 14:25:00,440.18,440.25,439.61,439.68,2652.0,434.5793,434.6484,434.0166,434.0857,2652.0
2024-07-11 14:30:00,439.53,440.29,439.53,440.22,1449.0,433.9376,434.6879,433.9376,434.6188,1449.0
2024-07-11 14:35:00,439.99,439.99,439.98,439.99,223.0,434.3918,434.3918,434.3819,434.3918,223.0
2024-07-11 14:40:00,440.09,440.48,440.09,440.36,654.0,434.4905,434.8755,434.4905,434.757,654.0
2024-07-11 14:45:00,440.56,440.56,440.4,440.41,1100.0,434.9545,434.9545,434.7965,434.8064,1100.0
2024-07-11 14:50:00,440.59,440.59,440.59,440.59,100.0,434.9841,434.9841,434.9841,434.9841,100.0
2024-07-11 14:55:00,440.4,440.4,440.4,440.4,300.0,434.7965,434.7965,434.7965,434.7965,300.0
2024-07-11 15:00:00,440.13,440.13,439.79,439.94,600.0,434.53,434.53,434.1943,434.3424,600.0
2024-07-11 15:05:00,439.63,439.63,439.63,439.63,864.0,434.0363,434.0363,434.0363,434.0363,864.0
2024-07-11 15:10:00,439.82,439.97,439.69,439.75,1052.0,434.2239,434.372,434.0956,434.1548,1052.0
2024-07-11 15:15:00,440.01,440.1,439.82,439.92,700.0,434.4115,434.5004,434.2239,434.3226,700.0
2024-07-11 15:20:00,440.17,440.33,440.17,440.25,500.0,434.5695,434.7274,434.5695,434.6484,500.0
2024-07-11 15:25:00,440.41,440.49,439.91,439.91,1990.0,434.8064,434.8854,434.3128,434.3128,1990.0
2024-07-11 15:30:00,439.92,440.45,439.92,440.44,458.0,434.3226,434.8459,434.3226,434.836,458.0
2024-07-11 15:35:00,440.28,440.28,440.25,440.25,806.0,434.6781,434.6781,434.6484,434.6484,806.0
2024-07-11 15:40:00,440.24,440.6,440.21,440.28,1075.0,434.6386,434.994,434.609,434.6781,1075.0
2024-07-11 15:45:00,440.44,440.6,440.22,440.44,5788.0,434.836,434.994,434.6188,434.836,5788.0
2024-07-11 15:50:00,440.46,440.56,440.3,440.41,7559.0,434.8558,434.9545,434.6978,434.8064,7559.0
2024-07-11 15:55:00,440.52,440.6,439.81,439.83,21596.0,434.915,434.994,434.214,434.2338,21596.0
2024-07-12 09:30:00,441.85,442.49,441.29,442.38,6510.0,436.2281,436.8599,435.6752,436.7513,6510.0
2024-07-12 09:35:00,442.39,443.0,440.99,441.73,1055.0,436.7612,437.3635,435.379,436.1096,1055.0
2024-07-12 09:40:00,440.62,442.97,440.62,442.96,1400.0,435.0137,437.3338,435.0137,437.324,1400.0
2024-07-12 09:45:00,442.73,443.25,442.73,443.0,950.0,437.0969,437.6103,437.0969,437.3635,950.0
2024-07-12 09:50:00,442.6,442.6,442.22,442.49,1125.0,436.9685,436.9685,436.5934,436.8599,1125.0
2024-07-12 09:55:00,442.54,442.83,442.52,442.68,2475.0,436.9093,437.1956,436.8896,437.0475,2475.0
2024-07-12 10:00:00,442.73,443.21,442.41,443.21,2928.0,437.0969,437.5708,436.781,437.5708,2928.0
2024-07-12 10:05:00,443.56,444.46,443.2,444.21,1938.0,437.9163,438.8049,437.5609,438.5581,1938.0
2024-07-12 10:10:00,444.25,445.16,444.25,445.16,878.0,438.5975,439.496,438.5975,439.496,878.0
2024-07-12 10:15:00,445.59,446.47,445.32,446.33,1324.0,439.9205,440.7893,439.6539,440.6511,1324.0
2024-07-12 10:20:00,446.12,446.12,445.9,445.9,706.0,440.4438,440.4438,440.2266,440.2266,706.0
2024-07-12 10:25:00,446.41,446.69,446.41,446.69,800.0,440.7301,441.0065,440.7301,441.0065,800.0
2024-07-12 10:30:00,446.69,446.7,446.34,446.35,1478.0,441.0065,441.0164,440.661,440.6708,1478.0
2024-07-12 10:35:00,446.43,447.07,446.43,447.07,300.0,440.7498,441.3817,440.7498,441.3817,300.0
2024-07-12 10:40:00,446.92,447.48,446.72,447.48,1862.0,441.2336,441.7865,441.0361,441.7865,1862.0
2024-07-12 10:45:00,447.73,447.94,447.42,447.42,500.0,442.0333,442.2406,441.7272,441.7272,500.0
2024-07-12 10:50:00,447.85,447.85,447.42,447.42,1564.0,442.1517,442.1517,441.7272,441.7272,1564.0
2024-07-12 10:55:00,447.03,447.32,446.83,447.26,600.0,441.3422,441.6285,441.1447,441.5693,600.0
2024-07-12 11:00:00,447.25,447.46,447.16,447.22,500.0,441.5594,441.7667,441.4705,441.5298,500.0
2024-07-12 11:05:00,446.97,447.0,446.46,446.97,405.0,441.2829,441.3126,440.7794,441.2829,405.0
2024-07-12 11:10:00,446.95,447.66,446.95,447.66,1713.0,441.2632,441.9642,441.2632,441.9642,1713.0
2024-07-12 11:15:00,447.99,448.01,447.99,448.0,336.0,442.29,442.3097,442.29,442.2998,336.0
2024-07-12 11:20:00,448.21,448.39,447.99,448.35,1043.0,442.5072,442.6849,442.29,442.6454,1043.0
2024-07-12 11:25:00,448.45,448.85,448.45,448.85,722.0,442.7441,443.139,442.7441,443.139,722.0
2024-07-12 11:30:00,448.47,448.8,448.47,448.69,900.0,442.7639,443.0897,442.7639,442.9811,900.0
2024-07-12 11:35:00,448.77,448.97,448.76,448.97,220.0,443.06,443.2575,443.0502,443.2575,220.0
2024-07-12 11:40:00,449.2,449.25,448.92,448.92,1777.0,443.4846,443.5339,443.2081,443.2081,1777.0
2024-07-12 11:45:00,449.22,449.41,449.22,449.29,318.0,443.5043,443.6919,443.5043,443.5734,318.0
2024-07-12 11:50:00,449.27,449.27,449.02,449.03,1189.0,443.5537,443.5537,443.3069,443.3167,1189.0
2024-07-12 11:55:00,449.0,449.0,449.0,449.0,200.0,443.2871,443.2871,443.2871,443.2871,200.0
2024-07-12 12:00:00,448.9,449.14,448.72,448.74,1142.0,443.1884,443.4253,443.0107,443.0304,1142.0
2024-07-12 12:05:00,448.81,448.81,448.61,448.61,606.0,443.0995,443.0995,442.9021,442.9021,606.0
2024-07-12 12:10:00,448.76,448.83,448.6,448.6,410.0,443.0502,443.1193,442.8922,442.8922,410.0
2024-07-12 12:15:00,448.81,449.32,448.8,449.29,1184.0,443.0995,443.603,443.0897,443.5734,1184.0
2024-07-12 12:20:00,449.18,449.18,448.8,448.83,1300.0,443.4648,443.4648,443.0897,443.1193,1300.0
2024-07-12 12:25:00,448.67,448.67,448.62,448.63,322.0,442.9613,442.9613,442.9119,442.9218,322.0
2024-07-12 12:30:00,448.6,448.95,448.2,448.95,2060.0,442.8922,443.2377,442.4973,443.2377,2060.0
2024-07-12 12:35:00,448.95,448.95,448.95,448.95,0.0,443.2377,443.2377,443.2377,443.2377,0.0
2024-07-12 12:40:00,448.73,449.1,448.73,449.0,749.0,443.0205,443.3858,443.0205,443.2871,749.0
2024-07-12 12:45:00,449.25,449.35,449.25,449.35,400.0,443.5339,443.6327,443.5339,443.6327,400.0
2024-07-12 12:50:00,449.23,449.23,449.07,449.07,444.0,443.5142,443.5142,443.3562,443.3562,444.0
2024-07-12 12:55:00,449.41,449.41,449.4,449.41,100.0,443.6919,443.6919,443.682,443.6919,100.0
2024-07-12 13:00:00,449.5,449.51,449.5,449.5,100.0,443.7807,443.7906,443.7807,443.7807,100.0
2024-07-12 13:05:00,449.44,449.44,448.62,448.88,1400.0,443.7215,443.7215,442.9119,443.1686,1400.0
2024-07-12 13:10:00,448.58,448.6,448.41,448.41,956.0,442.8725,442.8922,442.7046,442.7046,956.0
2024-07-12 13:15:00,448.5,448.53,448.18,448.53,2276.0,442.7935,442.8231,442.4775,442.8231,2276.0
2024-07-12 13:20:00,448.56,448.56,448.55,448.56,100.0,442.8527,442.8527,442.8428,442.8527,100.0
2024-07-12 13:25:00,448.47,448.51,448.39,448.51,500.0,442.7639,442.8033,442.6849,442.8033,500.0
2024-07-12 13:30:00,448.28,448.61,448.28,448.6,1118.0,442.5763,442.9021,442.5763,442.8922,1118.0
2024-07-12 13:35:00,448.58,448.78,448.56,448.62,748.0,442.8725,443.0699,442.8527,442.9119,748.0
2024-07-12 13:40:00,448.53,448.81,448.53,448.81,1101.0,442.8231,443.0995,442.8231,443.0995,1101.0
2024-07-12 13:45:00,449.13,449.13,448.78,449.08,825.0,443.4155,443.4155,443.0699,443.3661,825.0
2024-07-12 13:50:00,448.83,448.89,448.83,448.84,300.0,443.1193,443.1785,443.1193,443.1291,300.0
2024-07-12 13:55:00,448.86,448.89,448.73,448.81,500.0,443.1489,443.1785,443.0205,443.0995,500.0
2024-07-12 14:00:00,448.61,448.71,448.41,448.55,2051.0,442.9021,443.0008,442.7046,442.8428,2051.0
2024-07-12 14:05:00,448.76,448.77,448.31,448.53,936.0,443.0502,443.06,442.6059,442.8231,936.0
2024-07-12 14:10:00,448.53,448.53,448.53,448.53,0.0,442.8231,442.8231,442.8231,442.8231,0.0
2024-07-12 14:15:00,448.47,448.62,448.38,448.58,1900.0,442.7639,442.9119,442.675,442.8725,1900.0
2024-07-12 14:20:00,448.51,448.51,448.39,448.39,827.0,442.8033,442.8033,442.6849,442.6849,827.0
2024-07-12 14:25:00,448.23,448.78,448.23,448.52,1921.0,442.5269,443.0699,442.5269,442.8132,1921.0
2024-07-12 14:30:00,448.49,448.49,448.03,448.03,862.0,442.7836,442.7836,442.3295,442.3295,862.0
2024-07-12 14:35:00,448.07,448.25,447.93,448.25,1171.0,442.3689,442.5467,442.2307,442.5467,1171.0
2024-07-12 14:40:00,448.46,448.46,448.43,448.44,312.0,442.754,442.754,442.7244,442.7342,312.0
2024-07-12 14:45:00,448.44,448.66,448.3,448.57,549.0,442.7342,442.9514,442.596,442.8626,549.0
2024-07-12 14:50:00,448.47,448.47,448.24,448.43,500.0,442.7639,442.7639,442.5368,442.7244,500.0
2024-07-12 14:55:00,448.35,448.42,448.34,448.42,200.0,442.6454,442.7145,442.6355,442.7145,200.0
2024-07-12 15:00:00,448.48,448.52,448.12,448.19,2498.0,442.7737,442.8132,442.4183,442.4874,2498.0
2024-07-12 15:05:00,448.19,448.27,447.62,447.62,1837.0,442.4874,442.5664,441.9247,441.9247,1837.0
2024-07-12 15:10:00,447.61,448.43,447.6,448.32,3078.0,441.9148,442.7244,441.9049,442.6158,3078.0
2024-07-12 15:15:00,448.41,448.68,448.26,448.68,800.0,442.7046,442.9712,442.5565,442.9712,800.0
2024-07-12 15:20:00,448.7,448.7,448.55,448.58,1385.0,442.9909,442.9909,442.8428,442.8725,1385.0
2024-07-12 15:25:00,448.51,448.79,448.44,448.6,2216.0,442.8033,443.0798,442.7342,442.8922,2216.0
2024-07-12 15:30:00,448.42,448.64,448.25,448.64,1200.0,442.7145,442.9317,442.5467,442.9317,1200.0
2024-07-12 15:35:00,448.44,448.59,447.94,447.97,1845.0,442.7342,442.8823,442.2406,442.2702,1845.0
2024-07-12 15:40:00,447.78,447.91,447.15,447.15,3104.0,442.0826,442.211,441.4606,441.4606,3104.0
2024-07-12 15:45:00,447.32,447.51,447.17,447.17,2600.0,441.6285,441.8161,441.4804,441.4804,2600.0
2024-07-12 15:50:00,447.06,447.27,446.66,447.21,4389.0,441.3718,441.5791,440.9769,441.5199,4389.0
2024-07-12 15:55:00,447.19,447.19,446.07,446.43,13371.0,441.5001,441.5001,440.3944,440.7498,13371.0
2024-07-15 09:30:00,447.2,447.44,446.23,446.32,4716.0,441.51,441.747,440.5524,440.6412,4716.0
2024-07-15 09:35:00,446.23,449.22,446.23,446.85,3022.0,440.5524,443.5043,440.5524,441.1645,3022.0
2024-07-15 09:40:00,446.86,447.84,446.86,447.84,2005.0,441.1743,442.1419,441.1743,442.1419,2005.0
2024-07-15 09:45:00,447.84,448.83,447.52,448.15,1727.0,442.1419,443.1193,441.8259,442.4479,1727.0
2024-07-15 09:50:00,448.12,448.12,446.87,447.28,4716.0,442.4183,442.4183,441.1842,441.589,4716.0
2024-07-15 09:55:00,447.28,447.33,446.5,446.5,3059.0,441.589,441.6384,440.8189,440.8189,3059.0
2024-07-15 10:00:00,446.54,447.4,446.19,447.4,3154.0,440.8584,441.7075,440.5129,441.7075,3154.0
2024-07-15 10:05:00,447.56,448.28,447.55,448.28,600.0,441.8654,442.5763,441.8556,442.5763,600.0
2024-07-15 10:10:00,448.48,448.55,447.34,447.34,2330.0,442.7737,442.8428,441.6482,441.6482,2330.0
2024-07-15 10:15:00,447.9,448.2,447.55,448.07,3148.0,442.2011,442.4973,441.8556,442.3689,3148.0
2024-07-15 10:20:00,447.97,448.24,447.87,447.87,1828.0,442.2702,442.5368,442.1715,442.1715,1828.0
2024-07-15 10:25:00,447.6,447.79,447.38,447.6,947.0,441.9049,442.0925,441.6877,441.9049,947.0
2024-07-15 10:30:00,447.22,447.95,447.21,447.5,601.0,441.5298,442.2505,441.5199,441.8062,601.0
2024-07-15 10:35:00,447.83,448.27,447.83,448.22,1002.0,442.132,442.5664,442.132,442.517,1002.0
2024-07-15 10:40:00,448.36,448.97,448.12,448.97,901.0,442.6553,443.2575,442.4183,443.2575,901.0
2024-07-15 10:45:00,449.0,449.43,448.99,448.99,3199.0,443.2871,443.7116,443.2772,443.2772,3199.0
2024-07-15 10:50:00,448.88,449.28,448.86,449.28,606.0,443.1686,443.5635,443.1489,443.5635,606.0
2024-07-15 10:55:00,449.28,449.28,448.75,448.75,500.0,443.5635,443.5635,443.0403,443.0403,500.0
2024-07-15 11:00:00,448.83,449.28,448.81,449.15,1300.0,443.1193,443.5635,443.0995,443.4352,1300.0
2024-07-15 11:05:00,449.2,449.2,449.05,449.05,800.0,443.4846,443.4846,443.3365,443.3365,800.0
2024-07-15 11:10:00,449.26,449.41,449.01,449.15,1434.0,443.5438,443.6919,443.297,443.4352,1434.0
2024-07-15 11:15:00,449.17,449.24,449.13,449.24,455.0,443.4549,443.5241,443.4155,443.5241,455.0
2024-07-15 11:20:00,449.22,449.23,448.64,448.89,2622.0,443.5043,443.5142,442.9317,443.1785,2622.0
2024-07-15 11:25:00,448.7,449.06,448.63,449.06,500.0,442.9909,443.3463,442.9218,443.3463,500.0
2024-07-15 11:30:00,449.01,449.28,448.94,448.94,465.0,443.297,443.5635,443.2279,443.2279,465.0
2024-07-15 11:35:00,448.98,449.21,448.87,449.07,1045.0,443.2674,443.4944,443.1588,443.3562,1045.0
2024-07-15 11:40:00,449.03,449.22,448.88,449.02,1424.0,443.3167,443.5043,443.1686,443.3069,1424.0
2024-07-15 11:45:00,448.7,448.7,448.7,448.7,100.0,442.9909,442.9909,442.9909,442.9909,100.0
2024-07-15 11:50:00,449.06,449.06,449.05,449.06,100.0,443.3463,443.3463,443.3365,443.3463,100.0
2024-07-15 11:55:00,449.27,449.27,449.26,449.27,100.0,443.5537,443.5537,443.5438,443.5537,100.0
2024-07-15 12:00:00,449.26,449.26,449.07,449.07,600.0,443.5438,443.5438,443.3562,443.3562,600.0
2024-07-15 12:05:00,448.88,449.31,448.84,449.31,407.0,443.1686,443.5932,443.1291,443.5932,407.0
2024-07-15 12:10:00,449.28,449.46,448.86,449.46,1055.0,443.5635,443.7413,443.1489,443.7413,1055.0
2024-07-15 12:15:00,449.18,449.73,449.18,449.73,500.0,443.4648,444.0078,443.4648,444.0078,500.0
2024-07-15 12:20:00,449.73,449.94,449.53,449.69,2604.0,444.0078,444.2152,443.8104,443.9683,2604.0
2024-07-15 12:25:00,449.44,449.44,449.12,449.17,600.0,443.7215,443.7215,443.4056,443.4549,600.0
2024-07-15 12:30:00,448.89,448.89,448.89,448.89,100.0,443.1785,443.1785,443.1785,443.1785,100.0
2024-07-15 12:35:00,448.41,448.43,448.13,448.13,343.0,442.7046,442.7244,442.4282,442.4282,343.0
2024-07-15 12:40:00,448.29,448.47,448.06,448.41,2526.0,442.5861,442.7639,442.3591,442.7046,2526.0
2024-07-15 12:45:00,448.41,448.41,448.41,448.41,0.0,442.7046,442.7046,442.7046,442.7046,0.0
2024-07-15 12:50:00,448.04,448.04,448.03,448.04,100.0,442.3393,442.3393,442.3295,442.3393,100.0
2024-07-15 12:55:00,448.22,448.46,448.22,448.36,445.0,442.517,442.754,442.517,442.6553,445.0
2024-07-15 13:00:00,448.35,448.35,448.18,448.18,531.0,442.6454,442.6454,442.4775,442.4775,531.0
2024-07-15 13:05:00,448.48,448.51,448.43,448.5,300.0,442.7737,442.8033,442.7244,442.7935,300.0
2024-07-15 13:10:00,448.53,448.53,448.53,448.53,384.0,442.8231,442.8231,442.8231,442.8231,384.0
2024-07-15 13:15:00,448.8,448.8,448.74,448.74,409.0,443.0897,443.0897,443.0304,443.0304,409.0
2024-07-15 13:20:00,448.89,448.89,448.5,448.53,1037.0,443.1785,443.1785,442.7935,442.8231,1037.0
2024-07-15 13:25:00,448.53,448.53,448.53,448.53,0.0,442.8231,442.8231,442.8231,442.8231,0.0
2024-07-15 13:30:00,447.86,447.94,447.58,447.58,800.0,442.1616,442.2406,441.8852,441.8852,800.0
2024-07-15 13:35:00,448.04,448.08,447.82,448.03,752.0,442.3393,442.3788,442.1221,442.3295,752.0
2024-07-15 13:40:00,447.86,448.12,447.85,448.1,500.0,442.1616,442.4183,442.1517,442.3986,500.0
2024-07-15 13:45:00,448.35,448.42,447.98,447.98,1500.0,442.6454,442.7145,442.2801,442.2801,1500.0
2024-07-15 13:50:00,448.06,448.19,447.89,448.18,1400.0,442.3591,442.4874,442.1912,442.4775,1400.0
2024-07-15 13:55:00,447.98,448.01,447.98,448.01,362.0,442.2801,442.3097,442.2801,442.3097,362.0
2024-07-15 14:00:00,447.88,447.93,447.87,447.93,200.0,442.1814,442.2307,442.1715,442.2307,200.0
2024-07-15 14:05:00,447.75,447.97,447.75,447.97,510.0,442.053,442.2702,442.053,442.2702,510.0
2024-07-15 14:10:00,448.21,448.21,447.79,447.79,749.0,442.5072,442.5072,442.0925,442.0925,749.0
2024-07-15 14:15:00,447.93,447.96,447.77,447.93,800.0,442.2307,442.2603,442.0728,442.2307,800.0
2024-07-15 14:20:00,447.79,448.13,447.79,448.04,300.0,442.0925,442.4282,442.0925,442.3393,300.0
2024-07-15 14:25:00,448.13,448.47,448.13,448.47,900.0,442.4282,442.7639,442.4282,442.7639,900.0
2024-07-15 14:30:00,448.4,448.85,448.3,448.69,1589.0,442.6947,443.139,442.596,442.9811,1589.0
2024-07-15 14:35:00,448.77,448.77,448.66,448.66,300.0,443.06,443.06,442.9514,442.9514,300.0
2024-07-15 14:40:00,448.94,449.03,448.84,448.99,1097.0,443.2279,443.3167,443.1291,443.2772,1097.0
2024-07-15 14:45:00,448.76,448.88,448.51,448.52,847.0,443.0502,443.1686,442.8033,442.8132,847.0
2024-07-15 14:50:00,448.4,448.73,448.34,448.73,1400.0,442.6947,443.0205,442.6355,443.0205,1400.0
2024-07-15 14:55:00,448.49,448.49,448.49,448.49,100.0,442.7836,442.7836,442.7836,442.7836,100.0
2024-07-15 15:00:00,448.64,448.64,448.26,448.26,734.0,442.9317,442.9317,442.5565,442.5565,734.0
2024-07-15 15:05:00,448.28,448.58,448.27,448.58,600.0,442.5763,442.8725,442.5664,442.8725,600.0
2024-07-15 15:10:00,448.34,448.34,448.19,448.19,1500.0,442.6355,442.6355,442.4874,442.4874,1500.0
2024-07-15 15:15:00,448.16,448.16,447.88,448.16,731.0,442.4578,442.4578,442.1814,442.4578,731.0
2024-07-15 15:20:00,448.11,448.11,447.93,448.07,400.0,442.4084,442.4084,442.2307,442.3689,400.0
2024-07-15 15:25:00,447.58,447.95,447.58,447.7,730.0,441.8852,442.2505,441.8852,442.0037,730.0
2024-07-15 15:30:00,447.51,447.73,447.45,447.73,2024.0,441.8161,442.0333,441.7568,442.0333,2024.0
2024-07-15 15:35:00,447.7,447.73,447.43,447.43,1461.0,442.0037,442.0333,441.7371,441.7371,1461.0
2024-07-15 15:40:00,447.51,447.51,447.11,447.12,2215.0,441.8161,441.8161,441.4212,441.431,2215.0
2024-07-15 15:45:00,447.02,447.02,446.35,446.42,3657.0,441.3323,441.3323,440.6708,440.7399,3657.0
2024-07-15 15:50:00,446.54,446.54,446.25,446.31,2610.0,440.8584,440.8584,440.5721,440.6313,2610.0
2024-07-15 15:55:00,446.13,446.58,445.57,445.81,21972.0,440.4536,440.8979,439.9008,440.1377,21972.0
2024-07-16 09:30:00,438.19,440.04,431.18,431.37,39413.0,432.6147,434.4411,425.6938,425.8814,39413.0
2024-07-16 09:35:00,433.84,438.38,433.83,438.15,6946.0,428.32,432.8022,428.3101,432.5752,6946.0
2024-07-16 09:40:00,438.02,438.38,436.06,437.29,10725.0,432.4468,432.8022,430.5118,431.7261,10725.0
2024-07-16 09:45:00,438.42,439.0,438.0,438.55,3339.0,432.8417,433.4143,432.4271,432.9701,3339.0
2024-07-16 09:50:00,438.17,438.75,435.08,435.84,5748.0,432.5949,433.1675,429.5442,430.2946,5748.0
2024-07-16 09:55:00,435.9,435.9,432.29,432.3,3195.0,430.3538,430.3538,426.7897,426.7996,3195.0
2024-07-16 10:00:00,433.17,434.92,432.45,434.49,7509.0,427.6585,429.3863,426.9477,428.9617,7509.0
2024-07-16 10:05:00,434.11,438.58,434.11,437.64,7482.0,428.5866,432.9997,428.5866,432.0717,7482.0
2024-07-16 10:10:00,437.28,437.56,436.63,437.52,4072.0,431.7162,431.9927,431.0745,431.9532,4072.0
2024-07-16 10:15:00,437.44,437.45,436.65,436.65,1757.0,431.8742,431.8841,431.0942,431.0942,1757.0
2024-07-16 10:20:00,435.94,436.61,435.94,436.6,1894.0,430.3933,431.0548,430.3933,431.0449,1894.0
2024-07-16 10:25:00,436.51,436.97,435.93,435.95,2218.0,430.956,431.4102,430.3834,430.4032,2218.0
2024-07-16 10:30:00,435.95,435.95,435.35,435.47,10965.0,430.4032,430.4032,429.8108,429.9293,10965.0
2024-07-16 10:35:00,435.63,435.86,434.59,434.72,6345.0,430.0872,430.3143,429.0605,429.1888,6345.0
2024-07-16 10:40:00,435.35,436.43,435.01,435.54,5103.0,429.8108,430.877,429.4751,429.9984,5103.0
2024-07-16 10:45:00,435.69,437.32,435.69,436.36,3847.0,430.1465,431.7557,430.1465,430.8079,3847.0
2024-07-16 10:50:00,436.36,438.0,436.36,437.5,3625.0,430.8079,432.4271,430.8079,431.9334,3625.0
2024-07-16 10:55:00,437.12,437.17,436.18,436.61,4002.0,431.5583,431.6076,430.6302,431.0548,4002.0
2024-07-16 11:00:00,436.93,437.87,436.93,437.6,5035.0,431.3707,432.2987,431.3707,432.0322,5035.0
2024-07-16 11:05:00,437.67,437.67,436.34,437.04,7615.0,432.1013,432.1013,430.7882,431.4793,7615.0
2024-07-16 11:10:00,436.15,436.15,434.57,434.75,2700.0,430.6006,430.6006,429.0407,429.2184,2700.0
2024-07-16 11:15:00,434.64,434.64,432.97,433.83,6395.0,429.1098,429.1098,427.4611,428.3101,6395.0
2024-07-16 11:20:00,433.74,433.74,433.0,433.25,3861.0,428.2213,428.2213,427.4907,427.7375,3861.0
2024-07-16 11:25:00,433.14,433.71,433.02,433.71,2309.0,427.6289,428.1917,427.5104,428.1917,2309.0
2024-07-16 11:30:00,433.47,433.5,431.88,431.88,4104.0,427.9547,427.9843,426.3849,426.3849,4104.0
2024-07-16 11:35:00,431.87,432.37,431.37,432.18,8349.0,426.3751,426.8687,425.8814,426.6811,8349.0
2024-07-16 11:40:00,431.97,432.02,431.44,431.56,2474.0,426.4738,426.5232,425.9505,426.069,2474.0
2024-07-16 11:45:00,431.49,431.62,429.92,429.92,7171.0,425.9999,426.1282,424.4499,424.4499,7171.0
2024-07-16 11:50:00,429.94,430.22,429.38,429.78,7845.0,424.4696,424.7461,423.9167,424.3117,7845.0
2024-07-16 11:55:00,429.84,430.1,429.05,429.51,6638.0,424.3709,424.6276,423.5909,424.0451,6638.0
2024-07-16 12:00:00,429.71,430.43,429.35,429.62,4751.0,424.2425,424.9534,423.8871,424.1537,4751.0
2024-07-16 12:05:00,429.5,430.61,429.37,430.4,2901.0,424.0352,425.1311,423.9069,424.9238,2901.0
2024-07-16 12:10:00,430.21,430.56,429.9,430.56,2395.0,424.7362,425.0817,424.4301,425.0817,2395.0
2024-07-16 12:15:00,430.33,430.33,429.28,429.74,5840.0,424.8547,424.8547,423.818,424.2722,5840.0
2024-07-16 12:20:00,430.27,430.91,429.58,429.65,2500.0,424.7954,425.4273,424.1142,424.1833,2500.0
2024-07-16 12:25:00,429.5,430.01,428.85,429.49,5310.0,424.0352,424.5387,423.3935,424.0253,5310.0
2024-07-16 12:30:00,428.62,429.62,428.24,429.39,4657.0,423.1664,424.1537,422.7913,423.9266,4657.0
2024-07-16 12:35:00,429.17,429.42,428.45,428.45,1866.0,423.7094,423.9562,422.9986,422.9986,1866.0
2024-07-16 12:40:00,428.42,428.93,428.26,428.7,1200.0,422.969,423.4725,422.811,423.2454,1200.0
2024-07-16 12:45:00,429.05,429.05,428.69,429.01,4200.0,423.5909,423.5909,423.2355,423.5515,4200.0
2024-07-16 12:50:00,429.03,429.6,429.03,429.28,2178.0,423.5712,424.1339,423.5712,423.818,2178.0
2024-07-16 12:55:00,429.22,430.96,429.18,430.44,4355.0,423.7588,425.4766,423.7193,424.9633,4355.0
2024-07-16 13:00:00,430.53,431.04,430.25,430.66,1336.0,425.0521,425.5556,424.7757,425.1805,1336.0
2024-07-16 13:05:00,430.64,430.83,430.53,430.63,1632.0,425.1607,425.3483,425.0521,425.1508,1632.0
2024-07-16 13:10:00,430.68,431.11,430.56,430.56,1500.0,425.2002,425.6247,425.0817,425.0817,1500.0
2024-07-16 13:15:00,430.24,430.35,429.57,429.8,1346.0,424.7658,424.8744,424.1043,424.3314,1346.0
2024-07-16 13:20:00,429.86,430.32,429.76,430.24,1548.0,424.3906,424.8448,424.2919,424.7658,1548.0
2024-07-16 13:25:00,430.13,430.56,430.12,430.56,1200.0,424.6572,425.0817,424.6473,425.0817,1200.0
2024-07-16 13:30:00,430.85,431.18,430.73,431.18,920.0,425.368,425.6938,425.2496,425.6938,920.0
2024-07-16 13:35:00,431.26,431.81,431.26,431.81,1200.0,425.7728,426.3158,425.7728,426.3158,1200.0
2024-07-16 13:40:00,432.06,432.06,431.57,431.98,2885.0,426.5626,426.5626,426.0789,426.4837,2885.0
2024-07-16 13:45:00,431.82,432.08,431.48,431.97,2091.0,426.3257,426.5824,425.99,426.4738,2091.0
2024-07-16 13:50:00,432.26,432.3,432.26,432.3,300.0,426.7601,426.7996,426.7601,426.7996,300.0
2024-07-16 13:55:00,432.33,432.35,431.78,431.85,3707.0,426.8292,426.849,426.2862,426.3553,3707.0
2024-07-16 14:00:00,432.04,432.54,432.04,432.4,847.0,426.5429,427.0365,426.5429,426.8983,847.0
2024-07-16 14:05:00,432.5,432.6,431.17,431.17,4361.0,426.9971,427.0958,425.684,425.684,4361.0
2024-07-16 14:10:00,431.42,431.63,431.15,431.63,1999.0,425.9308,426.1381,425.6642,426.1381,1999.0
2024-07-16 14:15:00,431.42,431.85,431.04,431.22,3507.0,425.9308,426.3553,425.5556,425.7333,3507.0
2024-07-16 14:20:00,430.5,430.76,430.3,430.3,1900.0,425.0225,425.2792,424.825,424.825,1900.0
2024-07-16 14:25:00,430.15,430.56,429.7,430.17,4650.0,424.677,425.0817,424.2327,424.6967,4650.0
2024-07-16 14:30:00,430.13,430.16,428.96,429.0,4376.0,424.6572,424.6868,423.5021,423.5416,4376.0
2024-07-16 14:35:00,428.87,430.0,428.87,429.66,4225.0,423.4132,424.5289,423.4132,424.1932,4225.0
2024-07-16 14:40:00,429.66,429.99,429.09,429.37,4382.0,424.1932,424.519,423.6304,423.9069,4382.0
2024-07-16 14:45:00,429.27,429.27,428.89,429.12,1758.0,423.8081,423.8081,423.433,423.6601,1758.0
2024-07-16 14:50:00,429.37,429.94,429.03,429.03,1300.0,423.9069,424.4696,423.5712,423.5712,1300.0
2024-07-16 14:55:00,428.75,429.11,428.22,428.81,1752.0,423.2948,423.6502,422.7715,423.354,1752.0
2024-07-16 15:00:00,428.73,429.04,428.65,428.82,2098.0,423.275,423.5811,423.196,423.3639,2098.0
2024-07-16 15:05:00,428.93,428.98,428.25,428.8,3240.0,423.4725,423.5218,422.8011,423.3441,3240.0
2024-07-16 15:10:00,429.28,429.76,429.28,429.76,1041.0,423.818,424.2919,423.818,424.2919,1041.0
2024-07-16 15:15:00,429.77,430.75,429.76,430.75,1320.0,424.3018,425.2693,424.2919,425.2693,1320.0
2024-07-16 15:20:00,430.6,430.6,429.98,430.14,4295.0,425.1212,425.1212,424.5091,424.6671,4295.0
2024-07-16 15:25:00,430.17,430.97,430.15,430.43,3108.0,424.6967,425.4865,424.677,424.9534,3108.0
2024-07-16 15:30:00,430.15,430.32,429.66,430.02,10094.0,424.677,424.8448,424.1932,424.5486,10094.0
2024-07-16 15:35:00,429.81,430.6,429.81,430.28,6580.0,424.3413,425.1212,424.3413,424.8053,6580.0
2024-07-16 15:40:00,430.36,430.44,429.67,429.8,10309.0,424.8843,424.9633,424.2031,424.3314,10309.0
2024-07-16 15:45:00,429.71,429.71,429.17,429.32,6944.0,424.2425,424.2425,423.7094,423.8575,6944.0
2024-07-16 15:50:00,429.27,429.85,429.23,429.72,25098.0,423.8081,424.3808,423.7687,424.2524,25098.0
2024-07-16 15:55:00,429.52,429.53,428.37,429.35,48547.0,424.055,424.0648,422.9196,423.8871,48547.0
2024-07-17 09:30:00,427.42,428.67,427.42,428.38,4224.0,421.9817,423.2158,421.9817,422.9295,4224.0
2024-07-17 09:35:00,427.76,427.93,424.6,424.8,7423.0,422.3174,422.4852,419.1976,419.395,7423.0
2024-07-17 09:40:00,425.13,426.1,425.12,425.13,864.0,419.7208,420.6785,419.711,419.7208,864.0
2024-07-17 09:45:00,425.44,427.12,424.92,425.47,4682.0,420.0269,421.6855,419.5135,420.0565,4682.0
2024-07-17 09:50:00,425.41,425.41,423.52,424.53,11519.0,419.9973,419.9973,418.1313,419.1285,11519.0
2024-07-17 09:55:00,424.98,425.29,423.31,425.24,10301.0,419.5727,419.8788,417.924,419.8294,10301.0
2024-07-17 10:00:00,424.89,428.32,424.88,427.75,15306.0,419.4839,422.8702,419.474,422.3075,15306.0
2024-07-17 10:05:00,427.51,427.51,425.89,426.14,7554.0,422.0705,422.0705,420.4712,420.718,7554.0
2024-07-17 10:10:00,425.94,426.77,425.14,425.78,18027.0,420.5205,421.34,419.7307,420.3626,18027.0
2024-07-17 10:15:00,425.68,426.67,425.49,425.91,9231.0,420.2638,421.2412,420.0762,420.4909,9231.0
2024-07-17 10:20:00,426.06,426.84,425.31,425.31,10391.0,420.639,421.4091,419.8985,419.8985,10391.0
2024-07-17 10:25:00,425.37,426.21,425.29,426.21,2782.0,419.9578,420.7871,419.8788,420.7871,2782.0
2024-07-17 10:30:00,425.87,426.82,425.38,426.28,8269.0,420.4514,421.3893,419.9676,420.8562,8269.0
2024-07-17 10:35:00,426.0,426.88,425.9,426.58,3300.0,420.5798,421.4486,420.481,421.1524,3300.0
2024-07-17 10:40:00,426.48,427.52,426.47,427.51,5935.0,421.0536,422.0804,421.0438,422.0705,5935.0
2024-07-17 10:45:00,427.51,429.26,427.36,428.41,1500.0,422.0705,423.7983,421.9224,422.9591,1500.0
2024-07-17 10:50:00,428.52,429.91,428.01,429.11,6918.0,423.0677,424.44,422.5642,423.6502,6918.0
2024-07-17 10:55:00,429.04,429.72,427.53,427.94,6378.0,423.5811,424.2524,422.0903,422.4951,6378.0
2024-07-17 11:00:00,428.22,428.78,427.21,427.31,4508.0,422.7715,423.3244,421.7744,421.8731,4508.0
2024-07-17 11:05:00,427.75,428.71,427.04,427.04,4589.0,422.3075,423.2553,421.6065,421.6065,4589.0
2024-07-17 11:10:00,427.23,427.65,427.23,427.64,400.0,421.7941,422.2088,421.7941,422.1989,400.0
2024-07-17 11:15:00,427.36,428.11,427.05,428.08,3327.0,421.9224,422.6629,421.6164,422.6333,3327.0
2024-07-17 11:20:00,428.06,428.15,427.04,427.15,3957.0,422.6135,422.7024,421.6065,421.7151,3957.0
2024-07-17 11:25:00,426.95,427.71,426.95,427.54,3447.0,421.5177,422.268,421.5177,422.1002,3447.0
2024-07-17 11:30:00,427.02,427.73,426.94,427.25,1989.0,421.5868,422.2877,421.5078,421.8138,1989.0
2024-07-17 11:35:00,427.02,427.73,427.02,427.62,1728.0,421.5868,422.2877,421.5868,422.1791,1728.0
2024-07-17 11:40:00,427.62,428.32,427.61,428.32,1929.0,422.1791,422.8702,422.1693,422.8702,1929.0
2024-07-17 11:45:00,428.11,428.33,427.29,427.89,5530.0,422.6629,422.8801,421.8533,422.4457,5530.0
2024-07-17 11:50:00,428.0,428.0,427.26,427.72,6812.0,422.5543,422.5543,421.8237,422.2779,6812.0
2024-07-17 11:55:00,427.52,428.0,427.04,427.73,2199.0,422.0804,422.5543,421.6065,422.2877,2199.0
2024-07-17 12:00:00,427.18,427.99,426.83,427.39,5303.0,421.7447,422.5444,421.3992,421.9521,5303.0
2024-07-17 12:05:00,427.38,427.7,426.84,427.19,1380.0,421.9422,422.2581,421.4091,421.7546,1380.0
2024-07-17 12:10:00,427.03,427.52,426.47,426.5,1631.0,421.5966,422.0804,421.0438,421.0734,1631.0
2024-07-17 12:15:00,426.3,426.6,426.17,426.59,1500.0,420.8759,421.1721,420.7476,421.1622,1500.0
2024-07-17 12:20:00,426.03,426.16,425.54,426.03,2006.0,420.6094,420.7377,420.1256,420.6094,2006.0
2024-07-17 12:25:00,426.27,426.71,425.52,425.86,1403.0,420.8463,421.2807,420.1059,420.4415,1403.0
2024-07-17 12:30:00,425.44,425.81,425.01,425.21,1422.0,420.0269,420.3922,419.6024,419.7998,1422.0
2024-07-17 12:35:00,425.78,425.78,424.35,424.41,3638.0,420.3626,420.3626,418.9507,419.01,3638.0
2024-07-17 12:40:00,424.09,424.8,423.62,423.63,4700.0,418.6941,419.395,418.23,418.2399,4700.0
2024-07-17 12:45:00,423.55,424.08,421.58,422.02,17761.0,418.1609,418.6842,416.216,416.6504,17761.0
2024-07-17 12:50:00,421.81,422.89,421.72,422.18,3181.0,416.4431,417.5093,416.3542,416.8084,3181.0
2024-07-17 12:55:00,423.0,424.04,422.65,423.58,2712.0,417.6179,418.6447,417.2724,418.1905,2712.0
2024-07-17 13:00:00,422.9,422.97,422.38,422.38,1800.0,417.5192,417.5883,417.0058,417.0058,1800.0
2024-07-17 13:05:00,422.43,423.0,422.2,423.0,891.0,417.0552,417.6179,416.8281,417.6179,891.0
2024-07-17 13:10:00,423.0,423.03,422.66,422.79,2370.0,417.6179,417.6475,417.2823,417.4106,2370.0
2024-07-17 13:15:00,422.62,423.01,422.3,422.6,1602.0,417.2428,417.6278,416.9268,417.223,1602.0
2024-07-17 13:20:00,422.44,422.44,421.7,421.71,1168.0,417.065,417.065,416.3345,416.3443,1168.0
2024-07-17 13:25:00,421.49,422.16,421.49,422.01,900.0,416.1271,416.7886,416.1271,416.6405,900.0
2024-07-17 13:30:00,422.07,422.71,422.07,422.19,1797.0,416.6998,417.3316,416.6998,416.8182,1797.0
2024-07-17 13:35:00,422.45,423.76,422.45,423.75,2600.0,417.0749,418.3683,417.0749,418.3584,2600.0
2024-07-17 13:40:00,423.54,423.58,422.98,423.0,1652.0,418.1511,418.1905,417.5982,417.6179,1652.0
2024-07-17 13:45:00,423.52,423.52,422.5,422.64,1851.0,418.1313,418.1313,417.1243,417.2625,1851.0
2024-07-17 13:50:00,423.28,423.28,422.76,422.76,954.0,417.8944,417.8944,417.381,417.381,954.0
2024-07-17 13:55:00,422.71,422.75,422.4,422.68,805.0,417.3316,417.3711,417.0256,417.302,805.0
2024-07-17 14:00:00,422.2,422.23,421.61,421.64,1821.0,416.8281,416.8577,416.2456,416.2752,1821.0
2024-07-17 14:05:00,421.35,421.64,421.13,421.3,4323.0,415.9889,416.2752,415.7717,415.9396,4323.0
2024-07-17 14:10:00,421.4,421.87,421.39,421.54,2992.0,416.0383,416.5023,416.0284,416.1765,2992.0
2024-07-17 14:15:00,421.91,422.08,421.34,421.6,2768.0,416.5418,416.7096,415.979,416.2357,2768.0
2024-07-17 14:20:00,421.75,421.95,421.56,421.95,4460.0,416.3838,416.5813,416.1962,416.5813,4460.0
2024-07-17 14:25:00,421.76,422.72,421.76,422.13,1816.0,416.3937,417.3415,416.3937,416.759,1816.0
2024-07-17 14:30:00,422.24,423.04,422.0,422.5,6001.0,416.8676,417.6574,416.6306,417.1243,6001.0
2024-07-17 14:35:00,422.54,423.03,421.63,422.49,15391.0,417.1638,417.6475,416.2654,417.1144,15391.0
2024-07-17 14:40:00,422.53,422.56,422.3,422.39,2000.0,417.1539,417.1835,416.9268,417.0157,2000.0
2024-07-17 14:45:00,422.58,422.58,421.59,421.59,5145.0,417.2033,417.2033,416.2259,416.2259,5145.0
2024-07-17 14:50:00,421.8,421.98,421.3,421.3,6113.0,416.4332,416.6109,415.9396,415.9396,6113.0
2024-07-17 14:55:00,421.31,421.32,420.34,420.81,4229.0,415.9494,415.9593,414.9918,415.4558,4229.0
2024-07-17 15:00:00,421.02,421.04,420.14,420.14,3535.0,415.6631,415.6829,414.7943,414.7943,3535.0
2024-07-17 15:05:00,420.0,420.5,419.92,420.48,5725.0,414.6561,415.1497,414.5771,415.13,5725.0
2024-07-17 15:10:00,420.59,421.07,420.4,420.4,3469.0,415.2386,415.7125,415.051,415.051,3469.0
2024-07-17 15:15:00,420.31,420.65,419.88,420.32,10405.0,414.9622,415.2978,414.5376,414.972,10405.0
2024-07-17 15:20:00,420.21,420.42,419.97,419.99,2243.0,414.8634,415.0708,414.6265,414.6462,2243.0
2024-07-17 15:25:00,420.09,421.12,420.0,420.94,6629.0,414.745,415.7618,414.6561,415.5841,6629.0
2024-07-17 15:30:00,421.23,421.71,421.07,421.53,5780.0,415.8704,416.3443,415.7125,416.1666,5780.0
2024-07-17 15:35:00,421.31,421.51,420.42,420.42,4417.0,415.9494,416.1469,415.0708,415.0708,4417.0
2024-07-17 15:40:00,420.88,421.59,420.42,420.94,9669.0,415.5249,416.2259,415.0708,415.5841,9669.0
2024-07-17 15:45:00,420.94,421.04,420.56,420.81,11360.0,415.5841,415.6829,415.209,415.4558,11360.0
2024-07-17 15:50:00,421.25,421.64,420.88,421.25,30159.0,415.8902,416.2752,415.5249,415.8902,30159.0
2024-07-17 15:55:00,421.29,421.74,419.88,421.57,69412.0,415.9297,416.374,414.5376,416.2061,69412.0
2024-07-18 09:30:00,421.64,421.8,420.21,421.8,4598.0,416.2752,416.4332,414.8634,416.4332,4598.0
2024-07-18 09:35:00,421.17,421.71,421.17,421.71,400.0,415.8112,416.3443,415.8112,416.3443,400.0
2024-07-18 09:40:00,422.62,423.39,420.52,421.09,4910.0,417.2428,418.003,415.1695,415.7322,4910.0
2024-07-18 09:45:00,422.17,422.19,420.79,422.08,4700.0,416.7985,416.8182,415.436,416.7096,4700.0
2024-07-18 09:50:00,421.99,422.6,421.25,422.0,2265.0,416.6208,417.223,415.8902,416.6306,2265.0
2024-07-18 09:55:00,421.39,422.24,421.39,422.24,2373.0,416.0284,416.8676,416.0284,416.8676,2373.0
2024-07-18 10:00:00,422.26,423.25,422.24,422.64,5266.0,416.8873,417.8647,416.8676,417.2625,5266.0
2024-07-18 10:05:00,422.49,423.5,421.79,421.79,8179.0,417.1144,418.1116,416.4233,416.4233,8179.0
2024-07-18 10:10:00,421.79,422.5,421.36,422.22,1590.0,416.4233,417.1243,415.9988,416.8478,1590.0
2024-07-18 10:15:00,422.32,422.66,421.84,422.46,1914.0,416.9466,417.2823,416.4727,417.0848,1914.0
2024-07-18 10:20:00,421.91,423.52,421.2,422.51,16420.0,416.5418,418.1313,415.8408,417.1342,16420.0
2024-07-18 10:25:00,422.89,424.36,422.52,423.86,2446.0,417.5093,418.9606,417.144,418.467,2446.0
2024-07-18 10:30:00,423.89,423.89,423.01,423.25,1261.0,418.4966,418.4966,417.6278,417.8647,1261.0
2024-07-18 10:35:00,423.04,423.71,423.0,423.49,926.0,417.6574,418.3189,417.6179,418.1017,926.0
2024-07-18 10:40:00,423.44,423.62,422.56,422.56,1016.0,418.0523,418.23,417.1835,417.1835,1016.0
2024-07-18 10:45:00,423.01,423.01,421.53,422.02,9556.0,417.6278,417.6278,416.1666,416.6504,9556.0
2024-07-18 10:50:00,421.62,422.53,421.62,422.38,2126.0,416.2555,417.1539,416.2555,417.0058,2126.0
2024-07-18 10:55:00,422.65,422.72,422.22,422.23,1654.0,417.2724,417.3415,416.8478,416.8577,1654.0
2024-07-18 11:00:00,422.22,422.35,422.02,422.02,500.0,416.8478,416.9762,416.6504,416.6504,500.0
2024-07-18 11:05:00,422.01,422.13,421.23,421.23,3718.0,416.6405,416.759,415.8704,415.8704,3718.0
2024-07-18 11:10:00,420.94,421.4,420.82,421.4,1713.0,415.5841,416.0383,415.4657,416.0383,1713.0
2024-07-18 11:15:00,421.88,422.03,421.88,421.89,465.0,416.5122,416.6603,416.5122,416.522,465.0
2024-07-18 11:20:00,421.52,422.17,421.32,421.82,1627.0,416.1568,416.7985,415.9593,416.4529,1627.0
2024-07-18 11:25:00,422.04,422.99,422.03,422.5,1747.0,416.6701,417.6081,416.6603,417.1243,1747.0
2024-07-18 11:30:00,422.81,422.81,421.94,422.34,728.0,417.4303,417.4303,416.5714,416.9663,728.0
2024-07-18 11:35:00,422.31,423.44,422.31,423.06,988.0,416.9367,418.0523,416.9367,417.6772,988.0
2024-07-18 11:40:00,423.27,424.24,423.27,423.8,1044.0,417.8845,418.8421,417.8845,418.4077,1044.0
2024-07-18 11:45:00,423.99,423.99,423.21,423.21,606.0,418.5953,418.5953,417.8253,417.8253,606.0
2024-07-18 11:50:00,423.07,423.33,422.91,423.33,830.0,417.687,417.9437,417.5291,417.9437,830.0
2024-07-18 11:55:00,423.02,423.4,422.88,423.4,778.0,417.6377,418.0128,417.4995,418.0128,778.0
2024-07-18 12:00:00,423.38,423.71,423.38,423.41,613.0,417.9931,418.3189,417.9931,418.0227,613.0
2024-07-18 12:05:00,423.38,423.7,423.08,423.31,1220.0,417.9931,418.309,417.6969,417.924,1220.0
2024-07-18 12:10:00,423.41,423.41,423.21,423.21,354.0,418.0227,418.0227,417.8253,417.8253,354.0
2024-07-18 12:15:00,422.86,422.9,422.48,422.48,509.0,417.4797,417.5192,417.1045,417.1045,509.0
2024-07-18 12:20:00,422.36,422.66,422.04,422.04,716.0,416.9861,417.2823,416.6701,416.6701,716.0
2024-07-18 12:25:00,422.02,422.11,421.93,421.93,300.0,416.6504,416.7392,416.5615,416.5615,300.0
2024-07-18 12:30:00,422.36,423.22,422.35,423.13,1981.0,416.9861,417.8351,416.9762,417.7463,1981.0
2024-07-18 12:35:00,423.12,423.41,423.12,423.41,200.0,417.7364,418.0227,417.7364,418.0227,200.0
2024-07-18 12:40:00,423.17,423.75,423.16,423.75,806.0,417.7858,418.3584,417.7759,418.3584,806.0
2024-07-18 12:45:00,424.15,424.15,423.56,423.77,1065.0,418.7533,418.7533,418.1708,418.3781,1065.0
2024-07-18 12:50:00,423.25,423.34,423.14,423.14,500.0,417.8647,417.9536,417.7561,417.7561,500.0
2024-07-18 12:55:00,422.81,423.12,422.81,423.12,1250.0,417.4303,417.7364,417.4303,417.7364,1250.0
2024-07-18 13:00:00,423.32,423.32,422.66,422.73,1675.0,417.9339,417.9339,417.2823,417.3514,1675.0
2024-07-18 13:05:00,422.59,423.1,422.59,422.75,1791.0,417.2131,417.7167,417.2131,417.3711,1791.0
2024-07-18 13:10:00,423.03,423.12,422.66,422.69,2689.0,417.6475,417.7364,417.2823,417.3119,2689.0
2024-07-18 13:15:00,422.72,422.9,422.21,422.21,900.0,417.3415,417.5192,416.838,416.838,900.0
2024-07-18 13:20:00,422.51,422.73,422.51,422.56,600.0,417.1342,417.3514,417.1342,417.1835,600.0
2024-07-18 13:25:00,422.32,423.28,422.31,423.12,1940.0,416.9466,417.8944,416.9367,417.7364,1940.0
2024-07-18 13:30:00,423.2,423.29,422.73,423.09,5916.0,417.8154,417.9042,417.3514,417.7068,5916.0
2024-07-18 13:35:00,423.08,423.1,423.01,423.01,500.0,417.6969,417.7167,417.6278,417.6278,500.0
2024-07-18 13:40:00,423.06,423.06,422.79,422.86,579.0,417.6772,417.6772,417.4106,417.4797,579.0
2024-07-18 13:45:00,422.81,423.03,422.72,422.97,4114.0,417.4303,417.6475,417.3415,417.5883,4114.0
2024-07-18 13:50:00,422.73,422.74,422.41,422.49,1662.0,417.3514,417.3612,417.0354,417.1144,1662.0
2024-07-18 13:55:00,422.31,422.48,421.85,422.0,1600.0,416.9367,417.1045,416.4826,416.6306,1600.0
2024-07-18 14:00:00,421.92,421.95,421.28,421.49,2301.0,416.5517,416.5813,415.9198,416.1271,2301.0
2024-07-18 14:05:00,421.33,421.45,420.93,420.95,1301.0,415.9692,416.0876,415.5743,415.594,1301.0
2024-07-18 14:10:00,421.23,421.23,421.01,421.03,700.0,415.8704,415.8704,415.6532,415.673,700.0
2024-07-18 14:15:00,421.02,421.02,420.69,420.74,1101.0,415.6631,415.6631,415.3373,415.3867,1101.0
2024-07-18 14:20:00,420.52,421.43,420.52,421.23,2591.0,415.1695,416.0679,415.1695,415.8704,2591.0
2024-07-18 14:25:00,421.44,421.62,420.97,421.01,1177.0,416.0778,416.2555,415.6138,415.6532,1177.0
2024-07-18 14:30:00,420.88,421.26,420.75,421.12,1100.0,415.5249,415.9001,415.3966,415.7618,1100.0
2024-07-18 14:35:00,421.09,421.09,420.75,420.91,802.0,415.7322,415.7322,415.3966,415.5545,802.0
2024-07-18 14:40:00,420.87,421.3,420.86,421.3,1489.0,415.515,415.9396,415.5052,415.9396,1489.0
2024-07-18 14:45:00,421.3,421.73,421.3,421.54,1996.0,415.9396,416.3641,415.9396,416.1765,1996.0
2024-07-18 14:50:00,421.44,421.55,421.23,421.46,714.0,416.0778,416.1864,415.8704,416.0975,714.0
2024-07-18 14:55:00,421.75,421.82,421.38,421.54,1200.0,416.3838,416.4529,416.0185,416.1765,1200.0
2024-07-18 15:00:00,421.4,421.62,421.4,421.62,410.0,416.0383,416.2555,416.0383,416.2555,410.0
2024-07-18 15:05:00,421.4,421.4,421.1,421.1,600.0,416.0383,416.0383,415.7421,415.7421,600.0
2024-07-18 15:10:00,421.17,421.17,420.31,420.6,1902.0,415.8112,415.8112,414.9622,415.2485,1902.0
2024-07-18 15:15:00,420.87,421.01,420.09,420.1,2870.0,415.515,415.6532,414.745,414.7548,2870.0
2024-07-18 15:20:00,420.06,420.09,419.6,419.6,3476.0,414.7153,414.745,414.2612,414.2612,3476.0
2024-07-18 15:25:00,419.74,420.07,419.64,419.83,8478.0,414.3994,414.7252,414.3007,414.4883,8478.0
2024-07-18 15:30:00,419.73,419.9,418.96,419.11,4001.0,414.3895,414.5574,413.6293,413.7774,4001.0
2024-07-18 15:35:00,419.09,419.35,417.86,419.29,8445.0,413.7577,414.0144,412.5433,413.9551,8445.0
2024-07-18 15:40:00,419.28,419.54,418.64,418.64,3679.0,413.9453,414.2019,413.3134,413.3134,3679.0
2024-07-18 15:45:00,418.64,419.4,418.24,419.13,14864.0,413.3134,414.0637,412.9185,413.7972,14864.0
2024-07-18 15:50:00,419.14,419.4,418.5,418.54,9893.0,413.807,414.0637,413.1752,413.2147,9893.0
2024-07-18 15:55:00,418.39,419.1,417.49,417.93,53225.0,413.0666,413.7675,412.178,412.6124,53225.0
2024-07-19 09:30:00,419.24,419.24,418.33,418.33,26360.0,413.9058,413.9058,413.0073,413.0073,26360.0
2024-07-19 09:35:00,416.69,417.02,416.63,417.02,2164.0,411.3882,411.714,411.329,411.714,2164.0
2024-07-19 09:40:00,417.95,418.02,417.95,418.02,2450.0,412.6322,412.7013,412.6322,412.7013,2450.0
2024-07-19 09:45:00,418.36,418.36,418.15,418.36,2059.0,413.037,413.037,412.8296,413.037,2059.0
2024-07-19 09:50:00,418.15,418.15,417.68,417.8,982.0,412.8296,412.8296,412.3656,412.4841,982.0
2024-07-19 09:55:00,417.8,418.19,417.61,417.75,1635.0,412.4841,412.8691,412.2965,412.4347,1635.0
2024-07-19 10:00:00,417.72,418.19,417.66,417.66,9380.0,412.4051,412.8691,412.3459,412.3459,9380.0
2024-07-19 10:05:00,417.67,418.14,417.34,418.14,4423.0,412.3557,412.8198,412.0299,412.8198,4423.0
2024-07-19 10:10:00,418.12,418.22,417.16,417.16,2667.0,412.8,412.8987,411.8522,411.8522,2667.0
2024-07-19 10:15:00,417.19,417.19,416.65,416.66,400.0,411.8818,411.8818,411.3487,411.3586,400.0
2024-07-19 10:20:00,416.66,416.66,416.15,416.15,1140.0,411.3586,411.3586,410.8551,410.8551,1140.0
2024-07-19 10:25:00,416.27,416.3,415.79,415.79,700.0,410.9736,411.0032,410.4997,410.4997,700.0
2024-07-19 10:30:00,415.9,416.19,415.87,416.18,1572.0,410.6083,410.8946,410.5786,410.8847,1572.0
2024-07-19 10:35:00,415.82,415.82,415.62,415.62,246.0,410.5293,410.5293,410.3318,410.3318,246.0
2024-07-19 10:40:00,415.31,415.31,414.77,414.77,600.0,410.0258,410.0258,409.4926,409.4926,600.0
2024-07-19 10:45:00,414.8,415.08,414.4,414.41,1072.0,409.5223,409.7987,409.1273,409.1372,1072.0
2024-07-19 10:50:00,414.57,414.97,414.38,414.97,988.0,409.2952,409.6901,409.1076,409.6901,988.0
2024-07-19 10:55:00,415.0,415.27,414.69,415.13,1288.0,409.7197,409.9863,409.4137,409.8481,1288.0
2024-07-19 11:00:00,415.32,415.58,414.99,414.99,1984.0,410.0356,410.2923,409.7098,409.7098,1984.0
2024-07-19 11:05:00,415.08,415.78,415.08,415.78,785.0,409.7987,410.4898,409.7987,410.4898,785.0
2024-07-19 11:10:00,416.21,416.54,415.79,415.8,1505.0,410.9143,411.2401,410.4997,410.5095,1505.0
2024-07-19 11:15:00,415.61,415.98,415.6,415.69,934.0,410.322,410.6872,410.3121,410.4009,934.0
2024-07-19 11:20:00,415.63,415.63,415.34,415.46,620.0,410.3417,410.3417,410.0554,410.1739,620.0
2024-07-19 11:25:00,415.7,415.7,415.21,415.57,753.0,410.4108,410.4108,409.927,410.2825,753.0
2024-07-19 11:30:00,415.17,415.64,415.0,415.0,3990.0,409.8876,410.3516,409.7197,409.7197,3990.0
2024-07-19 11:35:00,415.31,415.93,414.91,415.31,2086.0,410.0258,410.6379,409.6309,410.0258,2086.0
2024-07-19 11:40:00,415.65,415.65,415.44,415.55,353.0,410.3614,410.3614,410.1541,410.2627,353.0
2024-07-19 11:45:00,415.46,415.89,415.37,415.89,613.0,410.1739,410.5984,410.085,410.5984,613.0
2024-07-19 11:50:00,415.61,415.91,415.42,415.42,1020.0,410.322,410.6181,410.1344,410.1344,1020.0
2024-07-19 11:55:00,415.68,415.78,415.47,415.78,640.0,410.3911,410.4898,410.1837,410.4898,640.0
2024-07-19 12:00:00,416.07,416.09,416.07,416.09,300.0,410.7761,410.7958,410.7761,410.7958,300.0
2024-07-19 12:05:00,416.18,416.33,415.72,415.73,2025.0,410.8847,411.0328,410.4306,410.4404,2025.0
2024-07-19 12:10:00,415.69,415.69,415.31,415.31,500.0,410.4009,410.4009,410.0258,410.0258,500.0
2024-07-19 12:15:00,415.98,415.99,415.7,415.99,797.0,410.6872,410.6971,410.4108,410.6971,797.0
2024-07-19 12:20:00,415.72,415.99,414.91,415.19,1654.0,410.4306,410.6971,409.6309,409.9073,1654.0
2024-07-19 12:25:00,414.9,414.9,414.47,414.47,400.0,409.621,409.621,409.1965,409.1965,400.0
2024-07-19 12:30:00,414.29,414.29,413.47,413.86,3691.0,409.0187,409.0187,408.2092,408.5942,3691.0
2024-07-19 12:35:00,413.84,414.07,413.68,413.68,1535.0,408.5745,408.8015,408.4165,408.4165,1535.0
2024-07-19 12:40:00,413.85,414.2,413.85,414.2,312.0,408.5843,408.9299,408.5843,408.9299,312.0
2024-07-19 12:45:00,413.7,413.7,413.15,413.15,1300.0,408.4363,408.4363,407.8933,407.8933,1300.0
2024-07-19 12:50:00,412.94,413.15,412.02,412.31,7528.0,407.6859,407.8933,406.7776,407.0639,7528.0
2024-07-19 12:55:00,412.02,412.79,412.02,412.08,3082.0,406.7776,407.5378,406.7776,406.8369,3082.0
2024-07-19 13:00:00,411.51,411.89,411.51,411.89,911.0,406.2741,406.6493,406.2741,406.6493,911.0
2024-07-19 13:05:00,412.0,412.0,411.23,411.48,3023.0,406.7579,406.7579,405.9977,406.2445,3023.0
2024-07-19 13:10:00,411.48,411.86,411.04,411.83,2159.0,406.2445,406.6197,405.8101,406.59,2159.0
2024-07-19 13:15:00,411.97,412.06,411.79,411.79,624.0,406.7283,406.8171,406.5506,406.5506,624.0
2024-07-19 13:20:00,411.79,411.79,411.29,411.3,571.0,406.5506,406.5506,406.0569,406.0668,571.0
2024-07-19 13:25:00,411.05,411.59,411.05,411.27,847.0,405.82,406.3531,405.82,406.0372,847.0
2024-07-19 13:30:00,411.79,411.96,411.78,411.79,1269.0,406.5506,406.7184,406.5407,406.5506,1269.0
2024-07-19 13:35:00,412.11,412.57,411.88,412.47,1300.0,406.8665,407.3206,406.6394,407.2219,1300.0
2024-07-19 13:40:00,412.61,412.95,412.15,412.18,7687.0,407.3601,407.6958,406.906,406.9356,7687.0
2024-07-19 13:45:00,412.53,412.53,412.21,412.39,1126.0,407.2811,407.2811,406.9652,407.1429,1126.0
2024-07-19 13:50:00,412.83,412.99,412.37,412.49,5458.0,407.5773,407.7353,407.1232,407.2416,5458.0
2024-07-19 13:55:00,413.12,413.19,413.03,413.03,800.0,407.8636,407.9327,407.7748,407.7748,800.0
2024-07-19 14:00:00,412.87,412.87,412.38,412.38,949.0,407.6168,407.6168,407.133,407.133,949.0
2024-07-19 14:05:00,412.53,412.63,412.35,412.63,365.0,407.2811,407.3799,407.1034,407.3799,365.0
2024-07-19 14:10:00,412.4,412.56,412.27,412.56,1500.0,407.1528,407.3108,407.0244,407.3108,1500.0
2024-07-19 14:15:00,412.75,412.75,412.75,412.75,100.0,407.4983,407.4983,407.4983,407.4983,100.0
2024-07-19 14:20:00,412.44,412.44,412.22,412.32,1000.0,407.1923,407.1923,406.9751,407.0738,1000.0
2024-07-19 14:25:00,412.23,412.23,411.72,411.75,1102.0,406.985,406.985,406.4814,406.5111,1102.0
2024-07-19 14:30:00,411.81,412.56,411.81,412.56,3161.0,406.5703,407.3108,406.5703,407.3108,3161.0
2024-07-19 14:35:00,412.57,412.89,412.41,412.86,2360.0,407.3206,407.6366,407.1627,407.6069,2360.0
2024-07-19 14:40:00,412.85,412.85,412.59,412.59,945.0,407.5971,407.5971,407.3404,407.3404,945.0
2024-07-19 14:45:00,412.4,412.75,412.32,412.75,700.0,407.1528,407.4983,407.0738,407.4983,700.0
2024-07-19 14:50:00,412.92,412.92,412.74,412.75,800.0,407.6662,407.6662,407.4885,407.4983,800.0
2024-07-19 14:55:00,412.75,412.76,412.62,412.62,908.0,407.4983,407.5082,407.37,407.37,908.0
2024-07-19 15:00:00,412.86,413.15,412.61,412.73,8420.0,407.6069,407.8933,407.3601,407.4786,8420.0
2024-07-19 15:05:00,412.97,413.27,412.58,412.8,2613.0,407.7155,408.0117,407.3305,407.5477,2613.0
2024-07-19 15:10:00,412.79,413.0,412.79,412.91,1733.0,407.5378,407.7452,407.5378,407.6563,1733.0
2024-07-19 15:15:00,413.14,413.34,412.98,412.98,2338.0,407.8834,408.0808,407.7254,407.7254,2338.0
2024-07-19 15:20:00,412.99,413.31,412.92,413.31,1133.0,407.7353,408.0512,407.6662,408.0512,1133.0
2024-07-19 15:25:00,413.21,413.32,412.97,412.97,1204.0,407.9525,408.0611,407.7155,407.7155,1204.0
2024-07-19 15:30:00,413.06,413.06,412.69,412.88,1202.0,407.8044,407.8044,407.4391,407.6267,1202.0
2024-07-19 15:35:00,412.88,412.88,412.08,412.08,2927.0,407.6267,407.6267,406.8369,406.8369,2927.0
2024-07-19 15:40:00,412.27,412.38,411.98,412.08,2577.0,407.0244,407.133,406.7381,406.8369,2577.0
2024-07-19 15:45:00,412.31,412.31,411.63,411.79,3461.0,407.0639,407.0639,406.3926,406.5506,3461.0
2024-07-19 15:50:00,411.72,412.21,411.66,411.85,6253.0,406.4814,406.9652,406.4222,406.6098,6253.0
2024-07-19 15:55:00,411.82,412.16,410.83,411.2,43697.0,406.5802,406.9158,405.6028,405.9681,43697.0
2024-07-22 09:30:00,412.79,412.79,412.46,412.56,6303.0,407.5378,407.5378,407.212,407.3108,6303.0
2024-07-22 09:35:00,412.71,415.65,412.71,413.72,3684.0,407.4589,410.3614,407.4589,408.456,3684.0
2024-07-22 09:40:00,414.41,415.0,413.71,413.83,1099.0,409.1372,409.7197,408.4461,408.5646,1099.0
2024-07-22 09:45:00,413.6,414.49,413.59,413.92,1100.0,408.3375,409.2162,408.3277,408.6535,1100.0
2024-07-22 09:50:00,413.85,413.85,413.23,413.23,6630.0,408.5843,408.5843,407.9722,407.9722,6630.0
2024-07-22 09:55:00,413.09,413.27,412.51,412.54,5334.0,407.834,408.0117,407.2614,407.291,5334.0
2024-07-22 10:00:00,412.5,412.96,411.86,412.67,5825.0,407.2515,407.7057,406.6197,407.4194,5825.0
2024-07-22 10:05:00,412.85,412.85,412.28,412.4,1110.0,407.5971,407.5971,407.0343,407.1528,1110.0
2024-07-22 10:10:00,412.2,412.25,411.44,412.06,2300.0,406.9553,407.0047,406.205,406.8171,2300.0
2024-07-22 10:15:00,412.08,412.08,411.54,411.55,1100.0,406.8369,406.8369,406.3037,406.3136,1100.0
2024-07-22 10:20:00,411.3,412.67,410.99,412.52,4423.0,406.0668,407.4194,405.7607,407.2713,4423.0
2024-07-22 10:25:00,412.53,413.81,412.31,413.8,3500.0,407.2811,408.5449,407.0639,408.535,3500.0
2024-07-22 10:30:00,413.9,414.21,413.77,414.03,1280.0,408.6337,408.9398,408.5054,408.7621,1280.0
2024-07-22 10:35:00,414.12,414.38,414.12,414.13,944.0,408.8509,409.1076,408.8509,408.8608,944.0
2024-07-22 10:40:00,414.3,415.2,414.06,414.81,4574.0,409.0286,409.9172,408.7917,409.5321,4574.0
2024-07-22 10:45:00,415.09,415.11,414.47,415.0,4348.0,409.8086,409.8283,409.1965,409.7197,4348.0
2024-07-22 10:50:00,414.66,414.66,414.28,414.53,1101.0,409.384,409.384,409.0089,409.2557,1101.0
2024-07-22 10:55:00,414.67,415.34,414.64,414.98,4474.0,409.3939,410.0554,409.3643,409.7,4474.0
2024-07-22 11:00:00,415.35,415.7,414.98,414.98,2318.0,410.0653,410.4108,409.7,409.7,2318.0
2024-07-22 11:05:00,414.97,415.32,414.69,414.95,3700.0,409.6901,410.0356,409.4137,409.6703,3700.0
2024-07-22 11:10:00,414.72,415.75,414.72,415.75,1017.0,409.4433,410.4602,409.4433,410.4602,1017.0
2024-07-22 11:15:00,415.78,416.11,415.41,415.54,2311.0,410.4898,410.8156,410.1245,410.2528,2311.0
2024-07-22 11:20:00,415.55,415.82,415.31,415.31,800.0,410.2627,410.5293,410.0258,410.0258,800.0
2024-07-22 11:25:00,415.32,416.29,415.32,415.55,1300.0,410.0356,410.9933,410.0356,410.2627,1300.0
2024-07-22 11:30:00,415.66,415.71,415.12,415.33,1772.0,410.3713,410.4207,409.8382,410.0455,1772.0
2024-07-22 11:35:00,415.63,415.63,415.42,415.42,200.0,410.3417,410.3417,410.1344,410.1344,200.0
2024-07-22 11:40:00,415.14,415.76,414.74,415.76,1211.0,409.8579,410.47,409.463,410.47,1211.0
2024-07-22 11:45:00,415.76,415.76,415.47,415.57,300.0,410.47,410.47,410.1837,410.2825,300.0
2024-07-22 11:50:00,415.57,415.57,415.57,415.57,0.0,410.2825,410.2825,410.2825,410.2825,0.0
2024-07-22 11:55:00,415.74,415.74,414.88,414.88,1627.0,410.4503,410.4503,409.6012,409.6012,1627.0
2024-07-22 12:00:00,415.13,415.13,414.76,414.76,927.0,409.8481,409.8481,409.4828,409.4828,927.0
2024-07-22 12:05:00,414.9,415.09,414.68,415.09,629.0,409.621,409.8086,409.4038,409.8086,629.0
2024-07-22 12:10:00,415.13,415.13,414.92,415.09,849.0,409.8481,409.8481,409.6407,409.8086,849.0
2024-07-22 12:15:00,415.44,415.44,415.05,415.39,1465.0,410.1541,410.1541,409.7691,410.1048,1465.0
2024-07-22 12:20:00,415.25,415.26,415.1,415.1,602.0,409.9665,409.9764,409.8184,409.8184,602.0
2024-07-22 12:25:00,415.25,415.5,415.24,415.5,300.0,409.9665,410.2134,409.9567,410.2134,300.0
2024-07-22 12:30:00,415.06,415.08,414.5,414.5,2345.0,409.7789,409.7987,409.2261,409.2261,2345.0
2024-07-22 12:35:00,414.72,415.05,414.71,415.05,300.0,409.4433,409.7691,409.4334,409.7691,300.0
2024-07-22 12:40:00,415.3,415.34,415.05,415.34,500.0,410.0159,410.0554,409.7691,410.0554,500.0
2024-07-22 12:45:00,415.09,415.09,414.71,414.88,1389.0,409.8086,409.8086,409.4334,409.6012,1389.0
2024-07-22 12:50:00,415.0,415.8,414.99,415.79,400.0,409.7197,410.5095,409.7098,410.4997,400.0
2024-07-22 12:55:00,416.12,416.12,415.81,416.04,1123.0,410.8255,410.8255,410.5194,410.7465,1123.0
2024-07-22 13:00:00,416.44,416.44,416.44,416.44,100.0,411.1414,411.1414,411.1414,411.1414,100.0
2024-07-22 13:05:00,416.71,416.71,416.36,416.37,1511.0,411.408,411.408,411.0624,411.0723,1511.0
2024-07-22 13:10:00,416.35,417.33,416.31,417.33,11300.0,411.0525,412.0201,411.013,412.0201,11300.0
2024-07-22 13:15:00,417.52,417.58,417.52,417.58,200.0,412.2076,412.2669,412.2076,412.2669,200.0
2024-07-22 13:20:00,417.61,417.75,417.54,417.75,600.0,412.2965,412.4347,412.2274,412.4347,600.0
2024-07-22 13:25:00,417.94,417.94,417.56,417.65,797.0,412.6223,412.6223,412.2471,412.336,797.0
2024-07-22 13:30:00,417.54,417.74,417.53,417.72,1600.0,412.2274,412.4249,412.2175,412.4051,1600.0
2024-07-22 13:35:00,417.7,417.96,417.52,417.84,2311.0,412.3854,412.6421,412.2076,412.5236,2311.0
2024-07-22 13:40:00,417.94,417.97,417.89,417.97,500.0,412.6223,412.6519,412.5729,412.6519,500.0
2024-07-22 13:45:00,417.98,418.36,417.98,418.13,986.0,412.6618,413.037,412.6618,412.8099,986.0
2024-07-22 13:50:00,417.89,418.07,417.87,417.88,1913.0,412.5729,412.7507,412.5532,412.5631,1913.0
2024-07-22 13:55:00,418.38,418.52,418.29,418.37,1007.0,413.0567,413.1949,412.9679,413.0468,1007.0
2024-07-22 14:00:00,418.5,418.55,418.18,418.21,1726.0,413.1752,413.2245,412.8593,412.8889,1726.0
2024-07-22 14:05:00,418.21,418.36,417.98,418.36,1323.0,412.8889,413.037,412.6618,413.037,1323.0
2024-07-22 14:10:00,418.24,418.25,418.03,418.24,1476.0,412.9185,412.9284,412.7112,412.9185,1476.0
2024-07-22 14:15:00,418.02,418.07,418.02,418.06,500.0,412.7013,412.7507,412.7013,412.7408,500.0
2024-07-22 14:20:00,417.9,418.15,417.9,418.15,932.0,412.5828,412.8296,412.5828,412.8296,932.0
2024-07-22 14:25:00,417.92,417.92,417.86,417.88,900.0,412.6026,412.6026,412.5433,412.5631,900.0
2024-07-22 14:30:00,418.0,418.36,417.96,418.29,1083.0,412.6815,413.037,412.6421,412.9679,1083.0
2024-07-22 14:35:00,418.28,418.81,418.28,418.44,400.0,412.958,413.4812,412.958,413.1159,400.0
2024-07-22 14:40:00,418.45,418.65,418.45,418.47,400.0,413.1258,413.3233,413.1258,413.1456,400.0
2024-07-22 14:45:00,418.29,418.29,417.84,417.93,1757.0,412.9679,412.9679,412.5236,412.6124,1757.0
2024-07-22 14:50:00,418.11,418.11,418.11,418.11,125.0,412.7901,412.7901,412.7901,412.7901,125.0
2024-07-22 14:55:00,418.25,418.41,418.2,418.2,2126.0,412.9284,413.0863,412.879,412.879,2126.0
2024-07-22 15:00:00,418.13,418.19,417.71,418.19,1642.0,412.8099,412.8691,412.3952,412.8691,1642.0
2024-07-22 15:05:00,417.88,418.04,417.77,418.04,400.0,412.5631,412.721,412.4545,412.721,400.0
2024-07-22 15:10:00,418.35,418.41,417.83,417.83,1250.0,413.0271,413.0863,412.5137,412.5137,1250.0
2024-07-22 15:15:00,417.92,418.12,417.67,417.72,1580.0,412.6026,412.8,412.3557,412.4051,1580.0
2024-07-22 15:20:00,417.6,418.1,417.59,418.1,529.0,412.2866,412.7803,412.2768,412.7803,529.0
2024-07-22 15:25:00,417.96,417.96,417.63,417.64,2000.0,412.6421,412.6421,412.3163,412.3261,2000.0
2024-07-22 15:30:00,417.72,418.26,417.72,417.94,1100.0,412.4051,412.9382,412.4051,412.6223,1100.0
2024-07-22 15:35:00,418.56,418.56,418.08,418.25,1931.0,413.2344,413.2344,412.7605,412.9284,1931.0
2024-07-22 15:40:00,418.36,418.54,418.09,418.3,4521.0,413.037,413.2147,412.7704,412.9777,4521.0
2024-07-22 15:45:00,418.2,418.59,418.2,418.33,4301.0,412.879,413.264,412.879,413.0073,4301.0
2024-07-22 15:50:00,418.52,419.31,418.17,419.19,7444.0,413.1949,413.9749,412.8494,413.8564,7444.0
2024-07-22 15:55:00,419.19,420.17,419.19,420.15,36266.0,413.8564,414.8239,413.8564,414.8042,36266.0
2024-07-23 09:30:00,419.19,419.19,416.94,416.94,3648.0,413.8564,413.8564,411.635,411.635,3648.0
2024-07-23 09:35:00,416.94,416.94,416.94,416.94,0.0,411.635,411.635,411.635,411.635,0.0
2024-07-23 09:40:00,419.17,419.19,418.77,419.18,2337.0,413.8367,413.8564,413.4417,413.8465,2337.0
2024-07-23 09:45:00,419.0,419.46,419.0,419.46,1541.0,413.6688,414.123,413.6688,414.123,1541.0
2024-07-23 09:50:00,419.19,419.2,419.14,419.14,426.0,413.8564,413.8663,413.807,413.807,426.0
2024-07-23 09:55:00,419.44,420.38,419.01,420.38,3411.0,414.1032,415.0313,413.6787,415.0313,3411.0
2024-07-23 10:00:00,420.77,421.0,420.34,420.99,2217.0,415.4163,415.6434,414.9918,415.6335,2217.0
2024-07-23 10:05:00,421.9,421.93,421.78,421.78,400.0,416.5319,416.5615,416.4134,416.4134,400.0
2024-07-23 10:10:00,421.29,421.3,420.41,421.0,3399.0,415.9297,415.9396,415.0609,415.6434,3399.0
2024-07-23 10:15:00,421.39,421.65,421.0,421.27,1505.0,416.0284,416.2851,415.6434,415.9099,1505.0
2024-07-23 10:20:00,421.12,421.58,420.9,421.37,2413.0,415.7618,416.216,415.5446,416.0087,2413.0
2024-07-23 10:25:00,421.0,421.32,420.67,421.01,1525.0,415.6434,415.9593,415.3176,415.6532,1525.0
2024-07-23 10:30:00,421.22,421.8,421.16,421.16,1458.0,415.8606,416.4332,415.8013,415.8013,1458.0
2024-07-23 10:35:00,421.07,421.17,421.07,421.17,200.0,415.7125,415.8112,415.7125,415.8112,200.0
2024-07-23 10:40:00,420.94,421.48,420.93,421.48,800.0,415.5841,416.1173,415.5743,416.1173,800.0
2024-07-23 10:45:00,421.8,421.8,420.46,420.46,1571.0,416.4332,416.4332,415.1102,415.1102,1571.0
2024-07-23 10:50:00,420.68,420.72,420.52,420.52,557.0,415.3274,415.3669,415.1695,415.1695,557.0
2024-07-23 10:55:00,420.55,420.64,419.95,419.96,2000.0,415.1991,415.288,414.6067,414.6166,2000.0
2024-07-23 11:00:00,420.32,421.3,420.32,421.27,727.0,414.972,415.9396,414.972,415.9099,727.0
2024-07-23 11:05:00,421.15,421.68,420.97,421.15,1033.0,415.7915,416.3147,415.6138,415.7915,1033.0
2024-07-23 11:10:00,420.99,421.59,420.99,421.28,700.0,415.6335,416.2259,415.6335,415.9198,700.0
2024-07-23 11:15:00,421.27,421.31,420.94,420.94,2055.0,415.9099,415.9494,415.5841,415.5841,2055.0
2024-07-23 11:20:00,420.82,420.82,420.14,420.49,1000.0,415.4657,415.4657,414.7943,415.1399,1000.0
2024-07-23 11:25:00,420.49,420.55,420.43,420.55,400.0,415.1399,415.1991,415.0806,415.1991,400.0
2024-07-23 11:30:00,420.75,421.18,420.75,421.18,985.0,415.3966,415.8211,415.3966,415.8211,985.0
2024-07-23 11:35:00,420.92,421.14,420.91,421.14,521.0,415.5644,415.7816,415.5545,415.7816,521.0
2024-07-23 11:40:00,421.19,421.25,421.0,421.25,1700.0,415.831,415.8902,415.6434,415.8902,1700.0
2024-07-23 11:45:00,421.25,421.25,420.98,421.21,700.0,415.8902,415.8902,415.6236,415.8507,700.0
2024-07-23 11:50:00,421.01,421.05,420.81,421.05,832.0,415.6532,415.6927,415.4558,415.6927,832.0
2024-07-23 11:55:00,420.99,421.01,420.99,421.0,200.0,415.6335,415.6532,415.6335,415.6434,200.0
2024-07-23 12:00:00,421.02,421.04,420.4,420.67,2212.0,415.6631,415.6829,415.051,415.3176,2212.0
2024-07-23 12:05:00,420.49,420.87,420.41,420.84,900.0,415.1399,415.515,415.0609,415.4854,900.0
2024-07-23 12:10:00,420.73,420.77,420.63,420.77,503.0,415.3768,415.4163,415.2781,415.4163,503.0
2024-07-23 12:15:00,420.6,420.79,420.58,420.58,690.0,415.2485,415.436,415.2287,415.2287,690.0
2024-07-23 12:20:00,420.54,420.54,420.15,420.21,1540.0,415.1892,415.1892,414.8042,414.8634,1540.0
2024-07-23 12:25:00,419.99,420.22,419.99,420.22,300.0,414.6462,414.8733,414.6462,414.8733,300.0
2024-07-23 12:30:00,420.22,420.22,420.21,420.22,200.0,414.8733,414.8733,414.8634,414.8733,200.0
2024-07-23 12:35:00,420.22,420.22,419.87,420.02,1496.0,414.8733,414.8733,414.5277,414.6758,1496.0
2024-07-23 12:40:00,419.94,420.55,419.93,420.37,1768.0,414.5969,415.1991,414.587,415.0214,1768.0
2024-07-23 12:45:00,420.55,420.94,420.55,420.81,1187.0,415.1991,415.5841,415.1991,415.4558,1187.0
2024-07-23 12:50:00,420.77,420.77,420.6,420.6,792.0,415.4163,415.4163,415.2485,415.2485,792.0
2024-07-23 12:55:00,420.83,421.04,420.75,421.02,500.0,415.4755,415.6829,415.3966,415.6631,500.0
2024-07-23 13:00:00,421.61,421.85,421.54,421.85,600.0,416.2456,416.4826,416.1765,416.4826,600.0
2024-07-23 13:05:00,421.94,421.94,421.63,421.83,499.0,416.5714,416.5714,416.2654,416.4628,499.0
2024-07-23 13:10:00,421.94,422.01,421.07,421.07,3287.0,416.5714,416.6405,415.7125,415.7125,3287.0
2024-07-23 13:15:00,421.16,421.17,421.01,421.02,3428.0,415.8013,415.8112,415.6532,415.6631,3428.0
2024-07-23 13:20:00,420.86,421.1,420.2,421.1,1526.0,415.5052,415.7421,414.8536,415.7421,1526.0
2024-07-23 13:25:00,420.94,420.95,420.94,420.95,437.0,415.5841,415.594,415.5841,415.594,437.0
2024-07-23 13:30:00,420.95,421.02,420.83,421.02,1832.0,415.594,415.6631,415.4755,415.6631,1832.0
2024-07-23 13:35:00,420.86,421.13,420.85,421.13,400.0,415.5052,415.7717,415.4953,415.7717,400.0
2024-07-23 13:40:00,421.08,421.27,421.07,421.27,400.0,415.7224,415.9099,415.7125,415.9099,400.0
2024-07-23 13:45:00,421.35,421.6,421.12,421.51,4184.0,415.9889,416.2357,415.7618,416.1469,4184.0
2024-07-23 13:50:00,421.71,421.76,421.38,421.38,1623.0,416.3443,416.3937,416.0185,416.0185,1623.0
2024-07-23 13:55:00,421.46,421.68,421.46,421.66,1785.0,416.0975,416.3147,416.0975,416.295,1785.0
2024-07-23 14:00:00,421.66,421.68,421.52,421.68,2692.0,416.295,416.3147,416.1568,416.3147,2692.0
2024-07-23 14:05:00,421.74,421.78,421.64,421.78,800.0,416.374,416.4134,416.2752,416.4134,800.0
2024-07-23 14:10:00,421.66,421.91,421.65,421.91,1502.0,416.295,416.5418,416.2851,416.5418,1502.0
2024-07-23 14:15:00,421.91,422.05,421.82,421.83,1622.0,416.5418,416.68,416.4529,416.4628,1622.0
2024-07-23 14:20:00,421.99,421.99,421.88,421.88,869.0,416.6208,416.6208,416.5122,416.5122,869.0
2024-07-23 14:25:00,421.98,421.98,421.67,421.77,2161.0,416.6109,416.6109,416.3048,416.4036,2161.0
2024-07-23 14:30:00,421.83,422.0,421.77,421.85,1154.0,416.4628,416.6306,416.4036,416.4826,1154.0
2024-07-23 14:35:00,421.74,421.74,421.55,421.68,1256.0,416.374,416.374,416.1864,416.3147,1256.0
2024-07-23 14:40:00,421.82,421.97,421.72,421.92,1700.0,416.4529,416.601,416.3542,416.5517,1700.0
2024-07-23 14:45:00,421.95,422.1,421.81,421.85,4764.0,416.5813,416.7294,416.4431,416.4826,4764.0
2024-07-23 14:50:00,421.85,421.89,421.55,421.74,647.0,416.4826,416.522,416.1864,416.374,647.0
2024-07-23 14:55:00,421.59,422.01,421.59,421.98,2956.0,416.2259,416.6405,416.2259,416.6109,2956.0
2024-07-23 15:00:00,421.99,421.99,421.55,421.55,1128.0,416.6208,416.6208,416.1864,416.1864,1128.0
2024-07-23 15:05:00,421.67,422.08,421.66,421.75,2083.0,416.3048,416.7096,416.295,416.3838,2083.0
2024-07-23 15:10:00,421.59,421.6,421.59,421.59,333.0,416.2259,416.2357,416.2259,416.2259,333.0
2024-07-23 15:15:00,421.75,421.75,421.33,421.34,2335.0,416.3838,416.3838,415.9692,415.979,2335.0
2024-07-23 15:20:00,421.3,421.76,421.3,421.76,1990.0,415.9396,416.3937,415.9396,416.3937,1990.0
2024-07-23 15:25:00,421.76,422.03,421.54,421.93,25283.0,416.3937,416.6603,416.1765,416.5615,25283.0
2024-07-23 15:30:00,421.89,422.12,421.87,422.06,1800.0,416.522,416.7491,416.5023,416.6899,1800.0
2024-07-23 15:35:00,422.1,422.1,421.71,421.92,2952.0,416.7294,416.7294,416.3443,416.5517,2952.0
2024-07-23 15:40:00,421.97,421.97,421.58,421.77,1544.0,416.601,416.601,416.216,416.4036,1544.0
2024-07-23 15:45:00,421.8,422.79,421.8,422.59,3693.0,416.4332,417.4106,416.4332,417.2131,3693.0
2024-07-23 15:50:00,422.69,422.71,421.04,421.16,23947.0,417.3119,417.3316,415.6829,415.8013,23947.0
2024-07-23 15:55:00,421.1,421.95,420.62,421.23,34790.0,415.7421,416.5813,415.2682,415.8704,34790.0
2024-07-24 09:30:00,422.38,423.54,419.98,423.54,4918.0,417.0058,418.1511,414.6363,418.1511,4918.0
2024-07-24 09:35:00,424.27,426.56,423.63,426.56,6048.0,418.8718,421.1326,418.2399,421.1326,6048.0
2024-07-24 09:40:00,426.34,429.39,426.26,427.64,11836.0,420.9154,423.9266,420.8364,422.1989,11836.0
2024-07-24 09:45:00,428.76,429.26,426.9,427.45,7953.0,423.3046,423.7983,421.4683,422.0113,7953.0
2024-07-24 09:50:00,426.94,427.71,426.53,427.53,5918.0,421.5078,422.268,421.103,422.0903,5918.0
2024-07-24 09:55:00,427.17,427.65,426.19,427.14,7131.0,421.7349,422.2088,420.7673,421.7052,7131.0
2024-07-24 10:00:00,426.46,426.93,425.83,426.57,12193.0,421.0339,421.4979,420.4119,421.1425,12193.0
2024-07-24 10:05:00,426.34,426.76,425.32,425.58,5934.0,420.9154,421.3301,419.9084,420.1651,5934.0
2024-07-24 10:10:00,426.29,426.62,425.63,426.11,4408.0,420.8661,421.1919,420.2145,420.6884,4408.0
2024-07-24 10:15:00,426.26,426.26,424.99,426.0,2960.0,420.8364,420.8364,419.5826,420.5798,2960.0
2024-07-24 10:20:00,426.61,427.02,426.34,426.57,800.0,421.182,421.5868,420.9154,421.1425,800.0
2024-07-24 10:25:00,427.04,427.34,425.87,427.34,2914.0,421.6065,421.9027,420.4514,421.9027,2914.0
2024-07-24 10:30:00,426.81,428.03,426.81,427.73,4837.0,421.3794,422.5839,421.3794,422.2877,4837.0
2024-07-24 10:35:00,427.7,428.18,427.26,427.95,2105.0,422.2581,422.732,421.8237,422.5049,2105.0
2024-07-24 10:40:00,428.42,428.87,427.68,428.35,3747.0,422.969,423.4132,422.2384,422.8999,3747.0
2024-07-24 10:45:00,428.48,428.8,428.07,428.63,3926.0,423.0282,423.3441,422.6234,423.1763,3926.0
2024-07-24 10:50:00,428.89,429.79,428.6,428.6,5484.0,423.433,424.3215,423.1467,423.1467,5484.0
2024-07-24 10:55:00,428.84,429.48,428.83,429.36,1151.0,423.3836,424.0155,423.3737,423.897,1151.0
2024-07-24 11:00:00,429.25,429.48,428.63,428.79,5333.0,423.7884,424.0155,423.1763,423.3343,5333.0
2024-07-24 11:05:00,428.8,429.93,428.58,429.93,11792.0,423.3441,424.4598,423.1269,424.4598,11792.0
2024-07-24 11:10:00,429.91,430.58,429.37,430.56,7948.0,424.44,425.1015,423.9069,425.0817,7948.0
2024-07-24 11:15:00,430.49,430.57,429.51,429.52,5641.0,425.0126,425.0916,424.0451,424.055,5641.0
2024-07-24 11:20:00,429.82,429.98,429.31,429.5,9233.0,424.3511,424.5091,423.8476,424.0352,9233.0
2024-07-24 11:25:00,429.3,430.05,428.99,430.05,2554.0,423.8378,424.5782,423.5317,424.5782,2554.0
2024-07-24 11:30:00,429.95,430.3,429.86,430.3,2680.0,424.4795,424.825,424.3906,424.825,2680.0
2024-07-24 11:35:00,430.1,430.65,430.03,430.65,2665.0,424.6276,425.1706,424.5585,425.1706,2665.0
2024-07-24 11:40:00,430.67,430.7,429.88,429.9,2529.0,425.1903,425.22,424.4104,424.4301,2529.0
2024-07-24 11:45:00,430.17,430.33,429.73,430.02,2518.0,424.6967,424.8547,424.2623,424.5486,2518.0
2024-07-24 11:50:00,430.33,430.65,430.32,430.32,2362.0,424.8547,425.1706,424.8448,424.8448,2362.0
2024-07-24 11:55:00,430.47,430.71,430.05,430.56,2612.0,424.9929,425.2298,424.5782,425.0817,2612.0
2024-07-24 12:00:00,430.45,431.13,430.38,431.03,3683.0,424.9731,425.6445,424.904,425.5458,3683.0
2024-07-24 12:05:00,430.99,431.48,430.78,430.97,4169.0,425.5063,425.99,425.2989,425.4865,4169.0
2024-07-24 12:10:00,430.97,431.87,430.97,431.56,5443.0,425.4865,426.3751,425.4865,426.069,5443.0
2024-07-24 12:15:00,431.81,431.97,431.62,431.97,2982.0,426.3158,426.4738,426.1282,426.4738,2982.0
2024-07-24 12:20:00,431.76,432.32,431.71,432.27,5255.0,426.2665,426.8193,426.2171,426.77,5255.0
2024-07-24 12:25:00,432.08,432.63,431.99,432.1,7313.0,426.5824,427.1254,426.4935,426.6021,7313.0
2024-07-24 12:30:00,432.09,432.09,431.76,431.81,3015.0,426.5923,426.5923,426.2665,426.3158,3015.0
2024-07-24 12:35:00,431.9,432.45,431.67,432.16,5588.0,426.4047,426.9477,426.1776,426.6614,5588.0
2024-07-24 12:40:00,432.15,432.23,431.03,431.03,6172.0,426.6515,426.7305,425.5458,425.5458,6172.0
2024-07-24 12:45:00,431.26,431.61,430.42,431.61,7082.0,425.7728,426.1184,424.9435,426.1184,7082.0
2024-07-24 12:50:00,431.49,432.0,431.2,431.88,3692.0,425.9999,426.5034,425.7136,426.3849,3692.0
2024-07-24 12:55:00,431.54,431.77,431.11,431.72,4617.0,426.0493,426.2763,425.6247,426.227,4617.0
2024-07-24 13:00:00,431.42,431.52,431.05,431.2,2511.0,425.9308,426.0295,425.5655,425.7136,2511.0
2024-07-24 13:05:00,431.13,431.15,430.74,430.74,2808.0,425.6445,425.6642,425.2594,425.2594,2808.0
2024-07-24 13:10:00,430.73,430.86,429.71,429.99,5006.0,425.2496,425.3779,424.2425,424.519,5006.0
2024-07-24 13:15:00,429.85,430.47,429.84,430.37,1018.0,424.3808,424.9929,424.3709,424.8942,1018.0
2024-07-24 13:20:00,430.09,430.57,429.58,429.85,2993.0,424.6177,425.0916,424.1142,424.3808,2993.0
2024-07-24 13:25:00,429.71,429.93,429.52,429.93,2855.0,424.2425,424.4598,424.055,424.4598,2855.0
2024-07-24 13:30:00,429.58,429.76,429.06,429.41,3148.0,424.1142,424.2919,423.6008,423.9464,3148.0
2024-07-24 13:35:00,429.44,429.92,429.39,429.42,1600.0,423.976,424.4499,423.9266,423.9562,1600.0
2024-07-24 13:40:00,429.37,429.54,428.92,429.04,2036.0,423.9069,424.0747,423.4626,423.5811,2036.0
2024-07-24 13:45:00,428.87,429.18,428.59,428.62,4278.0,423.4132,423.7193,423.1368,423.1664,4278.0
2024-07-24 13:50:00,428.73,429.19,428.26,428.67,3526.0,423.275,423.7292,422.811,423.2158,3526.0
2024-07-24 13:55:00,429.26,429.26,429.09,429.16,339.0,423.7983,423.7983,423.6304,423.6995,339.0
2024-07-24 14:00:00,429.06,429.11,428.55,428.65,3847.0,423.6008,423.6502,423.0973,423.196,3847.0
2024-07-24 14:05:00,428.75,428.97,428.73,428.83,1700.0,423.2948,423.512,423.275,423.3737,1700.0
2024-07-24 14:10:00,428.66,428.82,428.42,428.47,5259.0,423.2059,423.3639,422.969,423.0183,5259.0
2024-07-24 14:15:00,428.47,428.47,427.94,427.94,3837.0,423.0183,423.0183,422.4951,422.4951,3837.0
2024-07-24 14:20:00,427.78,428.39,427.63,428.22,2664.0,422.3371,422.9393,422.189,422.7715,2664.0
2024-07-24 14:25:00,428.06,428.39,428.06,428.37,5849.0,422.6135,422.9393,422.6135,422.9196,5849.0
2024-07-24 14:30:00,428.45,428.54,427.89,427.94,9319.0,422.9986,423.0874,422.4457,422.4951,9319.0
2024-07-24 14:35:00,427.93,428.52,427.93,428.09,3642.0,422.4852,423.0677,422.4852,422.6432,3642.0
2024-07-24 14:40:00,428.24,428.43,427.96,428.11,4700.0,422.7913,422.9788,422.5148,422.6629,4700.0
2024-07-24 14:45:00,428.08,428.08,427.74,427.83,5625.0,422.6333,422.6333,422.2976,422.3865,5625.0
2024-07-24 14:50:00,427.76,427.92,427.59,427.71,2923.0,422.3174,422.4753,422.1495,422.268,2923.0
2024-07-24 14:55:00,427.74,428.07,427.63,427.91,4133.0,422.2976,422.6234,422.189,422.4655,4133.0
2024-07-24 15:00:00,427.91,428.03,427.22,427.22,11439.0,422.4655,422.5839,421.7842,421.7842,11439.0
2024-07-24 15:05:00,427.13,427.24,426.98,426.98,2078.0,421.6954,421.804,421.5473,421.5473,2078.0
2024-07-24 15:10:00,426.87,427.5,426.87,427.23,8692.0,421.4387,422.0607,421.4387,421.7941,8692.0
2024-07-24 15:15:00,427.21,427.81,427.11,427.34,9920.0,421.7744,422.3667,421.6756,421.9027,9920.0
2024-07-24 15:20:00,427.53,428.2,427.53,428.2,1928.0,422.0903,422.7518,422.0903,422.7518,1928.0
2024-07-24 15:25:00,428.06,428.06,427.19,427.19,7320.0,422.6135,422.6135,421.7546,421.7546,7320.0
2024-07-24 15:30:00,427.18,427.43,426.89,427.22,22654.0,421.7447,421.9916,421.4584,421.7842,22654.0
2024-07-24 15:35:00,427.22,427.36,426.61,426.67,6617.0,421.7842,421.9224,421.182,421.2412,6617.0
2024-07-24 15:40:00,426.61,426.85,425.88,425.96,6502.0,421.182,421.4189,420.4613,420.5403,6502.0
2024-07-24 15:45:00,425.9,426.14,425.7,425.89,3624.0,420.481,420.718,420.2836,420.4712,3624.0
2024-07-24 15:50:00,425.77,426.16,423.02,423.55,14743.0,420.3527,420.7377,417.6377,418.1609,14743.0
2024-07-24 15:55:00,423.38,424.76,423.37,424.31,38806.0,417.9931,419.3555,417.9832,418.9113,38806.0
2024-07-25 09:30:00,422.0,435.01,422.0,433.77,8727.0,416.6306,429.4751,416.6306,428.2509,8727.0
2024-07-25 09:35:00,431.69,441.14,431.69,435.94,15403.0,426.1974,435.5271,426.1974,430.3933,15403.0
2024-07-25 09:40:00,435.99,439.03,435.15,438.24,5196.0,430.4426,433.444,429.6133,432.664,5196.0
2024-07-25 09:45:00,437.6,441.85,437.59,441.69,8374.0,432.0322,436.2281,432.0223,436.0701,8374.0
2024-07-25 09:50:00,443.07,443.88,440.4,440.58,9248.0,437.4326,438.2323,434.7965,434.9742,9248.0
2024-07-25 09:55:00,441.97,444.64,441.21,444.27,4204.0,436.3466,438.9826,435.5962,438.6173,4204.0
2024-07-25 10:00:00,443.36,443.36,439.37,440.31,4732.0,437.7189,437.7189,433.7796,434.7077,4732.0
2024-07-25 10:05:00,440.31,441.33,438.77,439.64,8855.0,434.7077,435.7147,433.1873,434.0462,8855.0
2024-07-25 10:10:00,438.89,440.9,438.84,438.91,5669.0,433.3057,435.2902,433.2564,433.3255,5669.0
2024-07-25 10:15:00,439.11,439.73,438.42,438.72,5270.0,433.5229,434.1351,432.8417,433.1379,5270.0
2024-07-25 10:20:00,439.17,439.72,438.03,438.04,3529.0,433.5822,434.1252,432.4567,432.4666,3529.0
2024-07-25 10:25:00,437.58,438.31,436.83,436.83,2804.0,432.0124,432.7331,431.272,431.272,2804.0
2024-07-25 10:30:00,436.24,438.53,436.24,438.36,2889.0,430.6895,432.9503,430.6895,432.7825,2889.0
2024-07-25 10:35:00,438.49,438.58,437.18,437.54,3719.0,432.9108,432.9997,431.6175,431.9729,3719.0
2024-07-25 10:40:00,437.17,437.17,436.21,436.59,3039.0,431.6076,431.6076,430.6598,431.035,3039.0
2024-07-25 10:45:00,436.46,436.46,434.77,434.79,1455.0,430.9067,430.9067,429.2382,429.2579,1455.0
2024-07-25 10:50:00,434.97,435.54,434.35,435.48,3094.0,429.4356,429.9984,428.8235,429.9391,3094.0
2024-07-25 10:55:00,435.59,436.55,435.58,436.04,623.0,430.0477,430.9955,430.0379,430.492,623.0
2024-07-25 11:00:00,436.91,438.46,436.73,437.72,1400.0,431.3509,432.8812,431.1732,432.1506,1400.0
2024-07-25 11:05:00,437.89,440.23,437.26,439.25,10256.0,432.3185,434.6287,431.6965,433.6612,10256.0
2024-07-25 11:10:00,439.25,440.66,438.81,440.47,2377.0,433.6612,435.0532,433.2268,434.8656,2377.0
2024-07-25 11:15:00,439.94,439.94,439.42,439.42,1308.0,434.3424,434.3424,433.829,433.829,1308.0
2024-07-25 11:20:00,439.3,439.85,439.2,439.85,1525.0,433.7105,434.2535,433.6118,434.2535,1525.0
2024-07-25 11:25:00,439.93,440.99,439.93,440.44,2000.0,434.3325,435.379,434.3325,434.836,2000.0
2024-07-25 11:30:00,440.37,440.45,439.49,439.73,2526.0,434.7669,434.8459,433.8981,434.1351,2526.0
2024-07-25 11:35:00,439.77,439.77,439.51,439.77,1158.0,434.1745,434.1745,433.9179,434.1745,1158.0
2024-07-25 11:40:00,440.01,440.36,439.73,440.25,1709.0,434.4115,434.757,434.1351,434.6484,1709.0
2024-07-25 11:45:00,440.3,440.77,439.81,439.98,1612.0,434.6978,435.1618,434.214,434.3819,1612.0
2024-07-25 11:50:00,439.92,440.74,439.65,440.36,1428.0,434.3226,435.1322,434.0561,434.757,1428.0
2024-07-25 11:55:00,440.6,441.36,440.23,441.13,6905.0,434.994,435.7443,434.6287,435.5172,6905.0
2024-07-25 12:00:00,441.14,442.34,441.08,442.17,2867.0,435.5271,436.7119,435.4679,436.544,2867.0
2024-07-25 12:05:00,442.29,443.27,441.76,442.81,2360.0,436.6625,437.63,436.1392,437.1759,2360.0
2024-07-25 12:10:00,442.79,444.0,442.78,443.83,1758.0,437.1561,438.3507,437.1463,438.1829,1758.0
2024-07-25 12:15:00,444.33,444.46,444.04,444.46,400.0,438.6765,438.8049,438.3902,438.8049,400.0
2024-07-25 12:20:00,444.25,445.0,444.14,444.45,2436.0,438.5975,439.338,438.4889,438.795,2436.0
2024-07-25 12:25:00,444.51,444.51,444.1,444.31,700.0,438.8542,438.8542,438.4495,438.6568,700.0
2024-07-25 12:30:00,444.43,445.01,444.39,444.81,5100.0,438.7753,439.3479,438.7358,439.1504,5100.0
2024-07-25 12:35:00,445.06,445.12,444.76,444.85,7028.0,439.3972,439.4565,439.1011,439.1899,7028.0
2024-07-25 12:40:00,445.16,445.51,445.0,445.29,2205.0,439.496,439.8415,439.338,439.6243,2205.0
2024-07-25 12:45:00,445.17,445.3,444.34,444.34,3160.0,439.5058,439.6342,438.6864,438.6864,3160.0
2024-07-25 12:50:00,444.36,444.36,443.18,443.32,4006.0,438.7061,438.7061,437.5412,437.6794,4006.0
2024-07-25 12:55:00,443.41,444.13,443.31,443.64,2017.0,437.7682,438.4791,437.6695,437.9953,2017.0
2024-07-25 13:00:00,443.81,445.13,443.81,445.08,1600.0,438.1631,439.4664,438.1631,439.417,1600.0
2024-07-25 13:05:00,444.67,444.68,444.34,444.64,1714.0,439.0122,439.0221,438.6864,438.9826,1714.0
2024-07-25 13:10:00,444.62,444.88,444.09,444.09,1625.0,438.9628,439.2195,438.4396,438.4396,1625.0
2024-07-25 13:15:00,443.78,444.4,443.78,444.27,1014.0,438.1335,438.7456,438.1335,438.6173,1014.0
2024-07-25 13:20:00,444.35,444.62,444.01,444.01,1614.0,438.6963,438.9628,438.3606,438.3606,1614.0
2024-07-25 13:25:00,444.02,444.06,443.54,444.06,1113.0,438.3705,438.41,437.8966,438.41,1113.0
2024-07-25 13:30:00,444.04,444.04,443.1,443.48,1738.0,438.3902,438.3902,437.4622,437.8373,1738.0
2024-07-25 13:35:00,443.29,443.53,442.35,442.36,1320.0,437.6498,437.8867,436.7217,436.7316,1320.0
2024-07-25 13:40:00,442.35,442.47,442.07,442.41,1114.0,436.7217,436.8402,436.4453,436.781,1114.0
2024-07-25 13:45:00,441.83,442.27,441.82,442.06,1062.0,436.2083,436.6427,436.1985,436.4354,1062.0
2024-07-25 13:50:00,442.06,442.66,442.06,442.37,1400.0,436.4354,437.0278,436.4354,436.7415,1400.0
2024-07-25 13:55:00,442.41,442.62,441.32,441.52,2300.0,436.781,436.9883,435.7048,435.9023,2300.0
2024-07-25 14:00:00,441.03,441.03,439.68,439.68,1048.0,435.4185,435.4185,434.0857,434.0857,1048.0
2024-07-25 14:05:00,439.63,440.45,439.29,439.78,3344.0,434.0363,434.8459,433.7007,434.1844,3344.0
2024-07-25 14:10:00,439.76,440.41,439.75,440.41,306.0,434.1647,434.8064,434.1548,434.8064,306.0
2024-07-25 14:15:00,440.25,441.62,440.24,440.98,3800.0,434.6484,436.001,434.6386,435.3692,3800.0
2024-07-25 14:20:00,440.7,441.67,440.7,441.67,890.0,435.0927,436.0504,435.0927,436.0504,890.0
2024-07-25 14:25:00,441.9,442.1,441.65,442.1,654.0,436.2774,436.4749,436.0306,436.4749,654.0
2024-07-25 14:30:00,442.15,442.15,441.69,441.69,1875.0,436.5243,436.5243,436.0701,436.0701,1875.0
2024-07-25 14:35:00,441.79,441.9,441.79,441.85,300.0,436.1688,436.2774,436.1688,436.2281,300.0
2024-07-25 14:40:00,441.96,442.18,441.27,441.28,2199.0,436.3367,436.5539,435.6555,435.6653,2199.0
2024-07-25 14:45:00,440.93,440.93,440.57,440.84,966.0,435.3198,435.3198,434.9644,435.2309,966.0
2024-07-25 14:50:00,440.41,440.65,440.19,440.61,2137.0,434.8064,435.0434,434.5892,435.0039,2137.0
2024-07-25 14:55:00,440.78,441.28,440.78,441.06,1875.0,435.1717,435.6653,435.1717,435.4481,1875.0
2024-07-25 15:00:00,441.25,441.25,440.71,441.0,5570.0,435.6357,435.6357,435.1026,435.3889,5570.0
2024-07-25 15:05:00,441.11,441.27,440.95,440.95,1220.0,435.4975,435.6555,435.3395,435.3395,1220.0
2024-07-25 15:10:00,440.98,441.47,440.78,441.18,3369.0,435.3692,435.8529,435.1717,435.5666,3369.0
2024-07-25 15:15:00,441.42,442.11,441.27,442.11,1838.0,435.8036,436.4848,435.6555,436.4848,1838.0
2024-07-25 15:20:00,441.98,442.82,441.97,442.82,1907.0,436.3564,437.1857,436.3466,437.1857,1907.0
2024-07-25 15:25:00,442.68,443.88,442.68,443.75,5493.0,437.0475,438.2323,437.0475,438.1039,5493.0
2024-07-25 15:30:00,443.75,443.76,442.69,442.86,7434.0,438.1039,438.1138,437.0574,437.2252,7434.0
2024-07-25 15:35:00,442.92,442.92,442.08,442.19,1956.0,437.2845,437.2845,436.4552,436.5638,1956.0
2024-07-25 15:40:00,441.96,442.75,441.95,442.09,6595.0,436.3367,437.1166,436.3268,436.465,6595.0
2024-07-25 15:45:00,441.93,442.12,441.36,442.01,5205.0,436.3071,436.4946,435.7443,436.386,5205.0
2024-07-25 15:50:00,442.18,442.36,441.02,441.02,18227.0,436.5539,436.7316,435.4086,435.4086,18227.0
2024-07-25 15:55:00,441.23,442.08,441.11,441.53,47495.0,435.616,436.4552,435.4975,435.9122,47495.0
2024-07-26 09:30:00,442.07,442.94,440.54,442.94,3417.0,436.4453,437.3042,434.9348,437.3042,3417.0
2024-07-26 09:35:00,442.94,443.01,440.62,442.05,6529.0,437.3042,437.3733,435.0137,436.4255,6529.0
2024-07-26 09:40:00,441.94,442.21,441.36,441.46,3844.0,436.3169,436.5835,435.7443,435.843,3844.0
2024-07-26 09:45:00,442.13,444.29,442.05,444.12,2118.0,436.5045,438.637,436.4255,438.4692,2118.0
2024-07-26 09:50:00,444.1,444.69,443.91,444.25,3930.0,438.4495,439.0319,438.2619,438.5975,3930.0
2024-07-26 09:55:00,443.76,443.79,443.06,443.07,900.0,438.1138,438.1434,437.4227,437.4326,900.0
2024-07-26 10:00:00,443.06,443.55,442.84,443.55,955.0,437.4227,437.9065,437.2055,437.9065,955.0
2024-07-26 10:05:00,443.11,443.11,441.34,441.71,1964.0,437.4721,437.4721,435.7246,436.0899,1964.0
2024-07-26 10:10:00,441.56,441.56,440.25,441.18,3598.0,435.9418,435.9418,434.6484,435.5666,3598.0
2024-07-26 10:15:00,440.77,441.47,440.76,441.47,1265.0,435.1618,435.8529,435.152,435.8529,1265.0
2024-07-26 10:20:00,441.42,441.94,441.41,441.84,793.0,435.8036,436.3169,435.7937,436.2182,793.0
2024-07-26 10:25:00,441.82,442.9,441.82,442.9,800.0,436.1985,437.2647,436.1985,437.2647,800.0
2024-07-26 10:30:00,443.09,443.09,442.18,442.66,900.0,437.4523,437.4523,436.5539,437.0278,900.0
2024-07-26 10:35:00,442.45,442.9,442.14,442.89,1247.0,436.8205,437.2647,436.5144,437.2549,1247.0
2024-07-26 10:40:00,442.88,444.29,442.88,444.29,1153.0,437.245,438.637,437.245,438.637,1153.0
2024-07-26 10:45:00,443.75,443.75,443.02,443.02,1427.0,438.1039,438.1039,437.3832,437.3832,1427.0
2024-07-26 10:50:00,442.89,443.65,442.57,443.57,4901.0,437.2549,438.0052,436.9389,437.9262,4901.0
2024-07-26 10:55:00,442.96,443.41,442.96,443.33,1321.0,437.324,437.7682,437.324,437.6893,1321.0
2024-07-26 11:00:00,443.04,443.41,443.03,443.07,1084.0,437.4029,437.7682,437.3931,437.4326,1084.0
2024-07-26 11:05:00,442.99,443.69,442.98,443.1,3275.0,437.3536,438.0447,437.3437,437.4622,3275.0
2024-07-26 11:10:00,443.26,443.61,442.94,443.61,1646.0,437.6201,437.9657,437.3042,437.9657,1646.0
2024-07-26 11:15:00,443.65,443.65,443.14,443.5,939.0,438.0052,438.0052,437.5017,437.8571,939.0
2024-07-26 11:20:00,443.54,443.87,443.54,443.76,706.0,437.8966,438.2224,437.8966,438.1138,706.0
2024-07-26 11:25:00,443.58,443.69,443.23,443.24,1869.0,437.9361,438.0447,437.5905,437.6004,1869.0
2024-07-26 11:30:00,443.34,443.44,442.93,442.94,961.0,437.6991,437.7979,437.2943,437.3042,961.0
2024-07-26 11:35:00,442.94,443.08,442.55,442.94,1159.0,437.3042,437.4424,436.9192,437.3042,1159.0
2024-07-26 11:40:00,443.32,443.39,443.32,443.39,401.0,437.6794,437.7485,437.6794,437.7485,401.0
2024-07-26 11:45:00,443.08,443.08,442.7,442.81,809.0,437.4424,437.4424,437.0673,437.1759,809.0
2024-07-26 11:50:00,442.75,443.38,442.46,442.77,3559.0,437.1166,437.7386,436.8303,437.1364,3559.0
2024-07-26 11:55:00,442.71,443.58,442.71,443.58,1400.0,437.0771,437.9361,437.0771,437.9361,1400.0
2024-07-26 12:00:00,443.66,444.1,443.38,443.83,700.0,438.0151,438.4495,437.7386,438.1829,700.0
2024-07-26 12:05:00,443.83,444.1,443.59,443.59,1277.0,438.1829,438.4495,437.9459,437.9459,1277.0
2024-07-26 12:10:00,443.63,443.63,442.26,442.26,1500.0,437.9854,437.9854,436.6329,436.6329,1500.0
2024-07-26 12:15:00,442.31,442.31,442.05,442.05,600.0,436.6822,436.6822,436.4255,436.4255,600.0
2024-07-26 12:20:00,441.89,442.44,441.89,442.44,1734.0,436.2676,436.8106,436.2676,436.8106,1734.0
2024-07-26 12:25:00,442.54,442.68,442.39,442.65,806.0,436.9093,437.0475,436.7612,437.0179,806.0
2024-07-26 12:30:00,442.14,442.5,442.14,442.5,300.0,436.5144,436.8698,436.5144,436.8698,300.0
2024-07-26 12:35:00,442.15,442.39,441.91,442.39,1248.0,436.5243,436.7612,436.2873,436.7612,1248.0
2024-07-26 12:40:00,442.46,442.83,442.46,442.65,1205.0,436.8303,437.1956,436.8303,437.0179,1205.0
2024-07-26 12:45:00,442.8,442.8,442.4,442.4,700.0,437.166,437.166,436.7711,436.7711,700.0
2024-07-26 12:50:00,442.2,442.58,442.2,442.58,1804.0,436.5736,436.9488,436.5736,436.9488,1804.0
2024-07-26 12:55:00,442.64,442.64,442.63,442.63,300.0,437.008,437.008,436.9982,436.9982,300.0
2024-07-26 13:00:00,442.87,443.08,442.87,443.0,650.0,437.2351,437.4424,437.2351,437.3635,650.0
2024-07-26 13:05:00,442.61,442.61,442.13,442.13,1045.0,436.9784,436.9784,436.5045,436.5045,1045.0
2024-07-26 13:10:00,442.27,442.35,442.14,442.14,463.0,436.6427,436.7217,436.5144,436.5144,463.0
2024-07-26 13:15:00,442.61,442.73,442.47,442.5,1000.0,436.9784,437.0969,436.8402,436.8698,1000.0
2024-07-26 13:20:00,442.23,442.71,442.23,442.71,700.0,436.6032,437.0771,436.6032,437.0771,700.0
2024-07-26 13:25:00,442.64,442.64,442.38,442.38,1359.0,437.008,437.008,436.7513,436.7513,1359.0
2024-07-26 13:30:00,442.38,442.43,442.15,442.43,1029.0,436.7513,436.8007,436.5243,436.8007,1029.0
2024-07-26 13:35:00,442.31,442.31,441.85,441.86,755.0,436.6822,436.6822,436.2281,436.238,755.0
2024-07-26 13:40:00,440.85,440.85,439.76,439.76,4228.0,435.2408,435.2408,434.1647,434.1647,4228.0
2024-07-26 13:45:00,440.12,440.65,440.12,440.39,3235.0,434.5201,435.0434,434.5201,434.7867,3235.0
2024-07-26 13:50:00,440.07,440.9,439.9,440.9,852.0,434.4707,435.2902,434.3029,435.2902,852.0
2024-07-26 13:55:00,440.76,441.06,440.76,441.06,402.0,435.152,435.4481,435.152,435.4481,402.0
2024-07-26 14:00:00,441.25,441.3,440.74,440.74,1420.0,435.6357,435.6851,435.1322,435.1322,1420.0
2024-07-26 14:05:00,440.79,440.85,440.49,440.85,1337.0,435.1816,435.2408,434.8854,435.2408,1337.0
2024-07-26 14:10:00,440.96,441.46,440.89,440.89,1925.0,435.3494,435.843,435.2803,435.2803,1925.0
2024-07-26 14:15:00,440.87,440.87,440.29,440.29,499.0,435.2606,435.2606,434.6879,434.6879,499.0
2024-07-26 14:20:00,440.37,440.38,439.82,440.01,3469.0,434.7669,434.7768,434.2239,434.4115,3469.0
2024-07-26 14:25:00,440.07,440.36,439.67,439.83,2976.0,434.4707,434.757,434.0758,434.2338,2976.0
2024-07-26 14:30:00,439.68,439.82,439.03,439.82,2680.0,434.0857,434.2239,433.444,434.2239,2680.0
2024-07-26 14:35:00,439.5,439.81,439.49,439.81,526.0,433.908,434.214,433.8981,434.214,526.0
2024-07-26 14:40:00,439.62,439.62,438.96,439.29,2154.0,434.0265,434.0265,433.3749,433.7007,2154.0
2024-07-26 14:45:00,439.35,439.77,439.2,439.6,1698.0,433.7599,434.1745,433.6118,434.0067,1698.0
2024-07-26 14:50:00,439.46,439.46,439.46,439.46,598.0,433.8685,433.8685,433.8685,433.8685,598.0
2024-07-26 14:55:00,439.73,439.88,439.4,439.41,963.0,434.1351,434.2832,433.8093,433.8191,963.0
2024-07-26 15:00:00,439.33,439.88,439.23,439.88,1600.0,433.7401,434.2832,433.6414,434.2832,1600.0
2024-07-26 15:05:00,439.26,439.26,439.09,439.09,230.0,433.671,433.671,433.5032,433.5032,230.0
2024-07-26 15:10:00,439.4,440.29,439.35,439.87,2209.0,433.8093,434.6879,433.7599,434.2733,2209.0
2024-07-26 15:15:00,439.86,440.04,439.73,440.01,1602.0,434.2634,434.4411,434.1351,434.4115,1602.0
2024-07-26 15:20:00,440.03,440.22,440.03,440.22,900.0,434.4312,434.6188,434.4312,434.6188,900.0
2024-07-26 15:25:00,440.28,440.77,440.14,440.63,2046.0,434.6781,435.1618,434.5398,435.0236,2046.0
2024-07-26 15:30:00,440.48,440.51,438.82,438.82,4149.0,434.8755,434.9051,433.2366,433.2366,4149.0
2024-07-26 15:35:00,439.15,439.15,438.48,438.84,2444.0,433.5624,433.5624,432.901,433.2564,2444.0
2024-07-26 15:40:00,438.99,439.1,437.83,438.6,6527.0,433.4045,433.5131,432.2592,433.0194,6527.0
2024-07-26 15:45:00,438.48,439.22,438.37,438.78,5159.0,432.901,433.6315,432.7924,433.1971,5159.0
2024-07-26 15:50:00,438.89,439.8,437.76,437.85,11075.0,433.3057,434.2042,432.1901,432.279,11075.0
2024-07-26 15:55:00,437.85,439.65,436.97,439.64,41356.0,432.279,434.0561,431.4102,434.0462,41356.0
2024-07-29 09:30:00,438.78,440.57,436.11,436.11,5504.0,433.1971,434.9644,430.5611,430.5611,5504.0
2024-07-29 09:35:00,436.23,437.02,434.94,436.16,2302.0,430.6796,431.4595,429.406,430.6105,2302.0
2024-07-29 09:40:00,435.34,436.18,433.08,433.18,5709.0,429.8009,430.6302,427.5697,427.6684,5709.0
2024-07-29 09:45:00,433.76,434.13,431.55,431.55,3574.0,428.241,428.6063,426.0591,426.0591,3574.0
2024-07-29 09:50:00,430.93,431.69,430.41,430.74,3407.0,425.447,426.1974,424.9336,425.2594,3407.0
2024-07-29 09:55:00,430.81,432.24,430.81,431.55,1092.0,425.3286,426.7404,425.3286,426.0591,1092.0
2024-07-29 10:00:00,431.6,432.42,431.18,431.49,1140.0,426.1085,426.9181,425.6938,425.9999,1140.0
2024-07-29 10:05:00,431.4,431.7,431.04,431.7,1406.0,425.911,426.2072,425.5556,426.2072,1406.0
2024-07-29 10:10:00,431.33,431.7,431.1,431.7,500.0,425.8419,426.2072,425.6149,426.2072,500.0
2024-07-29 10:15:00,431.25,432.05,431.25,432.05,934.0,425.763,426.5528,425.763,426.5528,934.0
2024-07-29 10:20:00,432.16,432.54,431.73,432.28,700.0,426.6614,427.0365,426.2368,426.7798,700.0
2024-07-29 10:25:00,431.9,432.08,431.55,431.62,1335.0,426.4047,426.5824,426.0591,426.1282,1335.0
2024-07-29 10:30:00,430.5,431.0,430.5,430.5,325.0,425.0225,425.5161,425.0225,425.0225,325.0
2024-07-29 10:35:00,431.04,432.29,430.97,432.29,1105.0,425.5556,426.7897,425.4865,426.7897,1105.0
2024-07-29 10:40:00,431.84,431.84,431.8,431.8,200.0,426.3454,426.3454,426.306,426.306,200.0
2024-07-29 10:45:00,431.49,431.51,431.26,431.26,503.0,425.9999,426.0196,425.7728,425.7728,503.0
2024-07-29 10:50:00,431.17,431.36,430.81,431.36,536.0,425.684,425.8716,425.3286,425.8716,536.0
2024-07-29 10:55:00,431.45,431.58,431.45,431.58,300.0,425.9604,426.0888,425.9604,426.0888,300.0
2024-07-29 11:00:00,431.58,431.58,431.19,431.19,635.0,426.0888,426.0888,425.7037,425.7037,635.0
2024-07-29 11:05:00,431.31,431.46,431.11,431.46,825.0,425.8222,425.9703,425.6247,425.9703,825.0
2024-07-29 11:10:00,431.53,431.53,431.11,431.12,300.0,426.0394,426.0394,425.6247,425.6346,300.0
2024-07-29 11:15:00,431.21,431.53,430.98,431.53,995.0,425.7235,426.0394,425.4964,426.0394,995.0
2024-07-29 11:20:00,431.53,431.55,431.45,431.45,771.0,426.0394,426.0591,425.9604,425.9604,771.0
2024-07-29 11:25:00,431.22,431.66,431.22,431.66,200.0,425.7333,426.1677,425.7333,426.1677,200.0
2024-07-29 11:30:00,431.23,431.23,430.84,430.84,1042.0,425.7432,425.7432,425.3582,425.3582,1042.0
2024-07-29 11:35:00,431.02,431.02,430.98,430.98,200.0,425.5359,425.5359,425.4964,425.4964,200.0
2024-07-29 11:40:00,431.59,431.59,430.98,431.17,300.0,426.0986,426.0986,425.4964,425.684,300.0
2024-07-29 11:45:00,431.07,432.17,431.06,432.17,321.0,425.5852,426.6712,425.5754,426.6712,321.0
2024-07-29 11:50:00,432.73,432.73,432.72,432.73,100.0,427.2241,427.2241,427.2143,427.2241,100.0
2024-07-29 11:55:00,432.78,433.34,432.78,433.34,1143.0,427.2735,427.8264,427.2735,427.8264,1143.0
2024-07-29 12:00:00,433.68,433.68,433.13,433.14,444.0,428.162,428.162,427.619,427.6289,444.0
2024-07-29 12:05:00,433.6,433.68,433.6,433.68,200.0,428.0831,428.162,428.0831,428.162,200.0
2024-07-29 12:10:00,433.01,433.34,432.73,433.34,1723.0,427.5006,427.8264,427.2241,427.8264,1723.0
2024-07-29 12:15:00,433.01,433.53,433.01,433.53,435.0,427.5006,428.0139,427.5006,428.0139,435.0
2024-07-29 12:20:00,432.82,433.1,432.82,433.1,412.0,427.313,427.5894,427.313,427.5894,412.0
2024-07-29 12:25:00,432.79,432.88,432.42,432.85,806.0,427.2834,427.3722,426.9181,427.3426,806.0
2024-07-29 12:30:00,432.78,432.78,432.78,432.78,327.0,427.2735,427.2735,427.2735,427.2735,327.0
2024-07-29 12:35:00,432.63,432.63,432.37,432.38,1819.0,427.1254,427.1254,426.8687,426.8786,1819.0
2024-07-29 12:40:00,432.34,432.72,432.34,432.72,200.0,426.8391,427.2143,426.8391,427.2143,200.0
2024-07-29 12:45:00,432.69,432.89,432.69,432.89,200.0,427.1846,427.3821,427.1846,427.3821,200.0
2024-07-29 12:50:00,432.12,432.54,432.03,432.46,1322.0,426.6219,427.0365,426.533,426.9576,1322.0
2024-07-29 12:55:00,432.17,432.17,432.17,432.17,100.0,426.6712,426.6712,426.6712,426.6712,100.0
2024-07-29 13:00:00,432.16,432.63,432.05,432.05,1385.0,426.6614,427.1254,426.5528,426.5528,1385.0
2024-07-29 13:05:00,432.59,432.59,432.59,432.59,100.0,427.0859,427.0859,427.0859,427.0859,100.0
2024-07-29 13:10:00,432.75,433.17,432.69,433.15,685.0,427.2439,427.6585,427.1846,427.6388,685.0
2024-07-29 13:15:00,432.72,433.07,432.63,433.07,401.0,427.2143,427.5598,427.1254,427.5598,401.0
2024-07-29 13:20:00,432.75,432.78,432.63,432.75,899.0,427.2439,427.2735,427.1254,427.2439,899.0
2024-07-29 13:25:00,432.45,432.53,432.45,432.53,468.0,426.9477,427.0267,426.9477,427.0267,468.0
2024-07-29 13:30:00,432.24,432.24,432.05,432.05,534.0,426.7404,426.7404,426.5528,426.5528,534.0
2024-07-29 13:35:00,432.35,432.44,432.21,432.29,1021.0,426.849,426.9378,426.7107,426.7897,1021.0
2024-07-29 13:40:00,432.27,432.27,432.26,432.27,100.0,426.77,426.77,426.7601,426.77,100.0
2024-07-29 13:45:00,432.34,432.72,432.34,432.71,514.0,426.8391,427.2143,426.8391,427.2044,514.0
2024-07-29 13:50:00,432.72,433.09,432.72,432.86,1124.0,427.2143,427.5795,427.2143,427.3525,1124.0
2024-07-29 13:55:00,433.17,433.37,433.14,433.2,1200.0,427.6585,427.856,427.6289,427.6881,1200.0
2024-07-29 14:00:00,433.09,433.25,433.0,433.25,1080.0,427.5795,427.7375,427.4907,427.7375,1080.0
2024-07-29 14:05:00,433.52,433.77,433.52,433.77,600.0,428.0041,428.2509,428.0041,428.2509,600.0
2024-07-29 14:10:00,433.54,433.54,433.36,433.36,500.0,428.0238,428.0238,427.8461,427.8461,500.0
2024-07-29 14:15:00,433.2,433.47,433.2,433.27,847.0,427.6881,427.9547,427.6881,427.7573,847.0
2024-07-29 14:20:00,433.27,433.5,432.71,432.91,1734.0,427.7573,427.9843,427.2044,427.4018,1734.0
2024-07-29 14:25:00,432.94,433.76,432.94,433.76,963.0,427.4315,428.241,427.4315,428.241,963.0
2024-07-29 14:30:00,433.48,433.48,432.82,432.82,500.0,427.9646,427.9646,427.313,427.313,500.0
2024-07-29 14:35:00,432.82,432.87,432.73,432.73,1079.0,427.313,427.3623,427.2241,427.2241,1079.0
2024-07-29 14:40:00,432.5,432.82,432.46,432.46,500.0,426.9971,427.313,426.9576,426.9576,500.0
2024-07-29 14:45:00,432.24,432.6,432.18,432.6,1123.0,426.7404,427.0958,426.6811,427.0958,1123.0
2024-07-29 14:50:00,432.54,433.02,432.42,432.65,900.0,427.0365,427.5104,426.9181,427.1451,900.0
2024-07-29 14:55:00,433.06,433.57,433.06,433.57,600.0,427.5499,428.0534,427.5499,428.0534,600.0
2024-07-29 15:00:00,433.67,433.67,433.24,433.48,1000.0,428.1522,428.1522,427.7276,427.9646,1000.0
2024-07-29 15:05:00,433.03,433.03,432.79,432.79,336.0,427.5203,427.5203,427.2834,427.2834,336.0
2024-07-29 15:10:00,432.95,432.96,432.95,432.96,400.0,427.4413,427.4512,427.4413,427.4512,400.0
2024-07-29 15:15:00,432.83,432.89,432.57,432.89,574.0,427.3229,427.3821,427.0662,427.3821,574.0
2024-07-29 15:20:00,432.65,432.99,432.64,432.82,1401.0,427.1451,427.4808,427.1353,427.313,1401.0
2024-07-29 15:25:00,432.52,432.79,432.38,432.51,640.0,427.0168,427.2834,426.8786,427.0069,640.0
2024-07-29 15:30:00,432.67,432.68,432.13,432.14,1696.0,427.1649,427.1748,426.6318,426.6416,1696.0
2024-07-29 15:35:00,432.32,432.57,432.09,432.09,2233.0,426.8193,427.0662,426.5923,426.5923,2233.0
2024-07-29 15:40:00,432.38,432.4,432.25,432.33,900.0,426.8786,426.8983,426.7502,426.8292,900.0
2024-07-29 15:45:00,432.17,432.26,431.78,432.13,2266.0,426.6712,426.7601,426.2862,426.6318,2266.0
2024-07-29 15:50:00,432.08,432.52,431.95,431.95,4410.0,426.5824,427.0168,426.454,426.454,4410.0
2024-07-29 15:55:00,431.99,432.22,431.25,432.17,17627.0,426.4935,426.7206,425.763,426.6712,17627.0
2024-07-30 09:30:00,434.76,434.76,434.76,434.76,3128.0,429.2283,429.2283,429.2283,429.2283,3128.0
2024-07-30 09:35:00,434.79,435.63,432.61,434.39,2448.0,429.2579,430.0872,427.1057,428.863,2448.0
2024-07-30 09:40:00,433.14,434.39,432.43,432.66,1470.0,427.6289,428.863,426.9279,427.155,1470.0
2024-07-30 09:45:00,433.98,435.02,433.98,435.01,2108.0,428.4582,429.485,428.4582,429.4751,2108.0
2024-07-30 09:50:00,435.01,435.45,434.79,435.05,4438.0,429.4751,429.9095,429.2579,429.5146,4438.0
2024-07-30 09:55:00,435.25,436.44,435.0,435.03,9651.0,429.7121,430.8869,429.4652,429.4949,9651.0
2024-07-30 10:00:00,435.61,436.2,435.41,435.87,13123.0,430.0675,430.65,429.87,430.3242,13123.0
2024-07-30 10:05:00,435.46,436.58,435.46,436.54,1056.0,429.9194,431.0251,429.9194,430.9856,1056.0
2024-07-30 10:10:00,436.9,437.02,436.24,437.02,1896.0,431.3411,431.4595,430.6895,431.4595,1896.0
2024-07-30 10:15:00,437.56,437.56,436.26,436.39,872.0,431.9927,431.9927,430.7092,430.8376,872.0
2024-07-30 10:20:00,437.34,437.34,436.42,436.79,1000.0,431.7755,431.7755,430.8672,431.2325,1000.0
2024-07-30 10:25:00,436.79,437.65,436.46,436.74,8686.0,431.2325,432.0815,430.9067,431.1831,8686.0
2024-07-30 10:30:00,436.25,436.5,435.91,436.3,2024.0,430.6993,430.9462,430.3637,430.7487,2024.0
2024-07-30 10:35:00,435.89,436.4,435.78,436.27,2765.0,430.3439,430.8474,430.2353,430.7191,2765.0
2024-07-30 10:40:00,435.97,435.97,435.54,435.58,1642.0,430.4229,430.4229,429.9984,430.0379,1642.0
2024-07-30 10:45:00,436.03,436.36,435.79,435.79,2466.0,430.4821,430.8079,430.2452,430.2452,2466.0
2024-07-30 10:50:00,435.94,436.27,435.76,436.12,1423.0,430.3933,430.7191,430.2156,430.571,1423.0
2024-07-30 10:55:00,435.91,436.06,435.01,435.42,3281.0,430.3637,430.5118,429.4751,429.8799,3281.0
2024-07-30 11:00:00,435.13,435.13,433.96,434.0,1248.0,429.5936,429.5936,428.4385,428.478,1248.0
2024-07-30 11:05:00,434.08,435.04,434.08,434.68,1400.0,428.5569,429.5047,428.5569,429.1493,1400.0
2024-07-30 11:10:00,435.05,435.41,434.85,435.16,2140.0,429.5146,429.87,429.3172,429.6232,2140.0
2024-07-30 11:15:00,435.57,435.9,435.27,435.52,1141.0,430.028,430.3538,429.7318,429.9786,1141.0
2024-07-30 11:20:00,435.52,435.52,434.73,435.08,1602.0,429.9786,429.9786,429.1987,429.5442,1602.0
2024-07-30 11:25:00,435.08,435.43,435.02,435.4,436.0,429.5442,429.8898,429.485,429.8602,436.0
2024-07-30 11:30:00,435.4,435.4,434.58,434.66,1414.0,429.8602,429.8602,429.0506,429.1296,1414.0
2024-07-30 11:35:00,434.61,434.9,434.38,434.38,1846.0,429.0802,429.3665,428.8531,428.8531,1846.0
2024-07-30 11:40:00,434.6,434.6,434.0,434.21,817.0,429.0703,429.0703,428.478,428.6853,817.0
2024-07-30 11:45:00,434.23,434.45,434.01,434.28,3539.0,428.705,428.9222,428.4878,428.7544,3539.0
2024-07-30 11:50:00,434.28,434.39,433.99,434.07,3697.0,428.7544,428.863,428.4681,428.5471,3697.0
2024-07-30 11:55:00,434.07,434.08,433.77,433.78,663.0,428.5471,428.5569,428.2509,428.2608,663.0
2024-07-30 12:00:00,434.09,434.09,433.11,433.11,1238.0,428.5668,428.5668,427.5993,427.5993,1238.0
2024-07-30 12:05:00,433.37,433.71,433.36,433.49,2162.0,427.856,428.1917,427.8461,427.9745,2162.0
2024-07-30 12:10:00,433.74,433.74,432.97,433.1,2159.0,428.2213,428.2213,427.4611,427.5894,2159.0
2024-07-30 12:15:00,433.11,433.44,432.78,432.99,2243.0,427.5993,427.9251,427.2735,427.4808,2243.0
2024-07-30 12:20:00,432.8,432.98,432.77,432.77,926.0,427.2932,427.4709,427.2636,427.2636,926.0
2024-07-30 12:25:00,432.7,432.92,432.67,432.91,1898.0,427.1945,427.4117,427.1649,427.4018,1898.0
2024-07-30 12:30:00,432.91,432.95,432.72,432.92,1225.0,427.4018,427.4413,427.2143,427.4117,1225.0
2024-07-30 12:35:00,432.68,432.98,432.68,432.87,1694.0,427.1748,427.4709,427.1748,427.3623,1694.0
2024-07-30 12:40:00,432.71,432.78,432.26,432.6,3699.0,427.2044,427.2735,426.7601,427.0958,3699.0
2024-07-30 12:45:00,432.39,432.45,432.34,432.36,1003.0,426.8885,426.9477,426.8391,426.8588,1003.0
2024-07-30 12:50:00,432.15,432.27,431.74,431.99,3051.0,426.6515,426.77,426.2467,426.4935,3051.0
2024-07-30 12:55:00,431.99,431.99,431.28,431.35,900.0,426.4935,426.4935,425.7926,425.8617,900.0
2024-07-30 13:00:00,430.88,431.26,430.57,431.26,3284.0,425.3977,425.7728,425.0916,425.7728,3284.0
2024-07-30 13:05:00,431.08,431.08,430.75,430.75,394.0,425.5951,425.5951,425.2693,425.2693,394.0
2024-07-30 13:10:00,431.15,431.34,431.13,431.22,851.0,425.6642,425.8518,425.6445,425.7333,851.0
2024-07-30 13:15:00,431.28,431.51,431.27,431.3,300.0,425.7926,426.0196,425.7827,425.8123,300.0
2024-07-30 13:20:00,431.52,431.52,431.34,431.41,1904.0,426.0295,426.0295,425.8518,425.9209,1904.0
2024-07-30 13:25:00,431.4,431.4,430.49,430.6,3273.0,425.911,425.911,425.0126,425.1212,3273.0
2024-07-30 13:30:00,430.55,431.05,430.52,430.9,1568.0,425.0719,425.5655,425.0422,425.4174,1568.0
2024-07-30 13:35:00,430.92,431.43,430.89,431.25,910.0,425.4372,425.9407,425.4075,425.763,910.0
2024-07-30 13:40:00,431.16,431.19,431.15,431.19,210.0,425.6741,425.7037,425.6642,425.7037,210.0
2024-07-30 13:45:00,431.48,431.85,431.19,431.85,901.0,425.99,426.3553,425.7037,426.3553,901.0
2024-07-30 13:50:00,431.58,432.14,431.57,431.8,3289.0,426.0888,426.6416,426.0789,426.306,3289.0
2024-07-30 13:55:00,431.64,431.8,431.64,431.72,819.0,426.148,426.306,426.148,426.227,819.0
2024-07-30 14:00:00,431.41,431.59,431.32,431.49,1909.0,425.9209,426.0986,425.8321,425.9999,1909.0
2024-07-30 14:05:00,431.49,431.49,431.27,431.27,400.0,425.9999,425.9999,425.7827,425.7827,400.0
2024-07-30 14:10:00,431.48,431.54,431.22,431.48,1047.0,425.99,426.0493,425.7333,425.99,1047.0
2024-07-30 14:15:00,431.84,431.84,431.81,431.81,703.0,426.3454,426.3454,426.3158,426.3158,703.0
2024-07-30 14:20:00,431.83,431.83,431.72,431.75,841.0,426.3356,426.3356,426.227,426.2566,841.0
2024-07-30 14:25:00,431.8,432.3,431.75,432.14,1223.0,426.306,426.7996,426.2566,426.6416,1223.0
2024-07-30 14:30:00,432.38,432.39,432.29,432.3,697.0,426.8786,426.8885,426.7897,426.7996,697.0
2024-07-30 14:35:00,432.42,432.42,432.42,432.42,100.0,426.9181,426.9181,426.9181,426.9181,100.0
2024-07-30 14:40:00,432.62,432.93,432.52,432.53,4072.0,427.1155,427.4216,427.0168,427.0267,4072.0
2024-07-30 14:45:00,432.54,432.54,431.72,431.72,6925.0,427.0365,427.0365,426.227,426.227,6925.0
2024-07-30 14:50:00,431.7,431.78,431.67,431.78,905.0,426.2072,426.2862,426.1776,426.2862,905.0
2024-07-30 14:55:00,431.84,432.61,431.83,432.61,2559.0,426.3454,427.1057,426.3356,427.1057,2559.0
2024-07-30 15:00:00,432.59,432.61,432.58,432.58,803.0,427.0859,427.1057,427.076,427.076,803.0
2024-07-30 15:05:00,432.61,432.63,432.52,432.63,300.0,427.1057,427.1254,427.0168,427.1254,300.0
2024-07-30 15:10:00,432.73,432.73,432.72,432.72,407.0,427.2241,427.2241,427.2143,427.2143,407.0
2024-07-30 15:15:00,432.71,433.03,432.69,432.69,3308.0,427.2044,427.5203,427.1846,427.1846,3308.0
2024-07-30 15:20:00,432.83,432.83,432.53,432.64,1683.0,427.3229,427.3229,427.0267,427.1353,1683.0
2024-07-30 15:25:00,432.63,432.96,432.63,432.96,1045.0,427.1254,427.4512,427.1254,427.4512,1045.0
2024-07-30 15:30:00,432.78,432.78,431.98,431.99,3779.0,427.2735,427.2735,426.4837,426.4935,3779.0
2024-07-30 15:35:00,431.98,432.19,431.72,432.19,1948.0,426.4837,426.691,426.227,426.691,1948.0
2024-07-30 15:40:00,432.38,432.75,432.29,432.75,3093.0,426.8786,427.2439,426.7897,427.2439,3093.0
2024-07-30 15:45:00,432.75,433.76,432.61,433.49,10077.0,427.2439,428.241,427.1057,427.9745,10077.0
2024-07-30 15:50:00,433.7,433.89,432.41,432.42,11074.0,428.1818,428.3694,426.9082,426.9181,11074.0
2024-07-30 15:55:00,432.31,432.95,431.7,431.87,14023.0,426.8095,427.4413,426.2072,426.3751,14023.0
2024-07-31 09:30:00,433.96,433.96,433.96,433.96,2736.0,428.4385,428.4385,428.4385,428.4385,2736.0
2024-07-31 09:35:00,432.62,433.08,432.05,432.55,3061.0,427.1155,427.5697,426.5528,427.0464,3061.0
2024-07-31 09:40:00,431.39,431.39,429.39,430.86,1850.0,425.9012,425.9012,423.9266,425.3779,1850.0
2024-07-31 09:45:00,429.46,429.46,429.46,429.46,100.0,423.9957,423.9957,423.9957,423.9957,100.0
2024-07-31 09:50:00,429.3,429.48,429.3,429.43,1292.0,423.8378,424.0155,423.8378,423.9661,1292.0
2024-07-31 09:55:00,429.43,429.43,429.43,429.43,0.0,423.9661,423.9661,423.9661,423.9661,0.0
2024-07-31 10:00:00,430.56,431.13,430.48,430.79,612.0,425.0817,425.6445,425.0028,425.3088,612.0
2024-07-31 10:05:00,430.26,430.26,430.26,430.26,100.0,424.7856,424.7856,424.7856,424.7856,100.0
2024-07-31 10:10:00,431.66,432.21,431.27,432.0,1863.0,426.1677,426.7107,425.7827,426.5034,1863.0
2024-07-31 10:15:00,432.0,432.0,432.0,432.0,0.0,426.5034,426.5034,426.5034,426.5034,0.0
2024-07-31 10:20:00,431.73,432.1,431.73,432.1,200.0,426.2368,426.6021,426.2368,426.6021,200.0
2024-07-31 10:25:00,432.43,432.43,432.43,432.43,373.0,426.9279,426.9279,426.9279,426.9279,373.0
2024-07-31 10:30:00,433.02,433.16,432.89,433.16,429.0,427.5104,427.6487,427.3821,427.6487,429.0
2024-07-31 10:35:00,433.16,433.41,432.5,432.55,2010.0,427.6487,427.8955,426.9971,427.0464,2010.0
2024-07-31 10:40:00,432.35,432.92,432.35,432.92,1440.0,426.849,427.4117,426.849,427.4117,1440.0
2024-07-31 10:45:00,432.86,432.86,432.85,432.86,201.0,427.3525,427.3525,427.3426,427.3525,201.0
2024-07-31 10:50:00,432.9,432.9,432.0,432.02,1598.0,427.392,427.392,426.5034,426.5232,1598.0
2024-07-31 10:55:00,432.31,432.78,432.3,432.78,2497.0,426.8095,427.2735,426.7996,427.2735,2497.0
2024-07-31 11:00:00,432.87,432.95,432.87,432.95,271.0,427.3623,427.4413,427.3623,427.4413,271.0
2024-07-31 11:05:00,433.35,433.35,433.35,433.35,300.0,427.8362,427.8362,427.8362,427.8362,300.0
2024-07-31 11:10:00,433.35,433.35,433.09,433.09,397.0,427.8362,427.8362,427.5795,427.5795,397.0
2024-07-31 11:15:00,432.65,432.65,432.25,432.25,1620.0,427.1451,427.1451,426.7502,426.7502,1620.0
2024-07-31 11:20:00,432.75,433.08,432.72,432.72,700.0,427.2439,427.5697,427.2143,427.2143,700.0
2024-07-31 11:25:00,433.34,433.34,433.01,433.02,517.0,427.8264,427.8264,427.5006,427.5104,517.0
2024-07-31 11:30:00,433.12,433.12,432.39,432.39,354.0,427.6092,427.6092,426.8885,426.8885,354.0
2024-07-31 11:35:00,432.43,432.43,432.43,432.43,100.0,426.9279,426.9279,426.9279,426.9279,100.0
2024-07-31 11:40:00,432.43,432.43,432.43,432.43,0.0,426.9279,426.9279,426.9279,426.9279,0.0
2024-07-31 11:45:00,432.76,433.0,432.72,432.79,1002.0,427.2537,427.4907,427.2143,427.2834,1002.0
2024-07-31 11:50:00,432.79,432.79,432.79,432.79,0.0,427.2834,427.2834,427.2834,427.2834,0.0
2024-07-31 11:55:00,432.44,432.95,432.38,432.48,1250.0,426.9378,427.4413,426.8786,426.9773,1250.0
2024-07-31 12:00:00,432.73,432.73,432.22,432.22,1111.0,427.2241,427.2241,426.7206,426.7206,1111.0
2024-07-31 12:05:00,432.22,432.22,432.22,432.22,0.0,426.7206,426.7206,426.7206,426.7206,0.0
2024-07-31 12:10:00,432.62,433.06,432.31,432.64,3447.0,427.1155,427.5499,426.8095,427.1353,3447.0
2024-07-31 12:15:00,432.48,432.83,432.48,432.83,402.0,426.9773,427.3229,426.9773,427.3229,402.0
2024-07-31 12:20:00,432.83,432.83,432.56,432.56,300.0,427.3229,427.3229,427.0563,427.0563,300.0
2024-07-31 12:25:00,432.56,432.84,432.56,432.59,995.0,427.0563,427.3327,427.0563,427.0859,995.0
2024-07-31 12:30:00,432.58,432.71,432.43,432.44,1365.0,427.076,427.2044,426.9279,426.9378,1365.0
2024-07-31 12:35:00,432.71,432.71,432.43,432.71,300.0,427.2044,427.2044,426.9279,427.2044,300.0
2024-07-31 12:40:00,432.4,432.4,432.23,432.23,401.0,426.8983,426.8983,426.7305,426.7305,401.0
2024-07-31 12:45:00,432.32,432.32,432.32,432.32,300.0,426.8193,426.8193,426.8193,426.8193,300.0
2024-07-31 12:50:00,432.65,432.7,432.17,432.17,1125.0,427.1451,427.1945,426.6712,426.6712,1125.0
2024-07-31 12:55:00,432.22,432.22,432.07,432.07,532.0,426.7206,426.7206,426.5725,426.5725,532.0
2024-07-31 13:00:00,432.05,432.26,432.05,432.25,200.0,426.5528,426.7601,426.5528,426.7502,200.0
2024-07-31 13:05:00,432.0,432.22,432.0,432.0,900.0,426.5034,426.7206,426.5034,426.5034,900.0
2024-07-31 13:10:00,431.94,431.94,431.93,431.93,435.0,426.4442,426.4442,426.4343,426.4343,435.0
2024-07-31 13:15:00,431.73,431.89,431.71,431.71,792.0,426.2368,426.3948,426.2171,426.2171,792.0
2024-07-31 13:20:00,431.71,431.76,431.46,431.73,613.0,426.2171,426.2665,425.9703,426.2368,613.0
2024-07-31 13:25:00,431.46,431.46,431.46,431.46,200.0,425.9703,425.9703,425.9703,425.9703,200.0
2024-07-31 13:30:00,431.44,431.44,430.95,430.95,750.0,425.9505,425.9505,425.4668,425.4668,750.0
2024-07-31 13:35:00,431.2,431.31,430.96,431.02,901.0,425.7136,425.8222,425.4766,425.5359,901.0
2024-07-31 13:40:00,431.47,431.47,431.19,431.33,941.0,425.9802,425.9802,425.7037,425.8419,941.0
2024-07-31 13:45:00,431.75,431.94,431.73,431.78,600.0,426.2566,426.4442,426.2368,426.2862,600.0
2024-07-31 13:50:00,432.0,432.1,431.61,432.1,1038.0,426.5034,426.6021,426.1184,426.6021,1038.0
2024-07-31 13:55:00,432.1,432.29,432.1,432.29,953.0,426.6021,426.7897,426.6021,426.7897,953.0
2024-07-31 14:00:00,431.88,432.06,431.08,431.17,1365.0,426.3849,426.5626,425.5951,425.684,1365.0
2024-07-31 14:05:00,432.1,432.1,432.09,432.1,200.0,426.6021,426.6021,426.5923,426.6021,200.0
2024-07-31 14:10:00,432.78,432.78,432.77,432.78,100.0,427.2735,427.2735,427.2636,427.2735,100.0
2024-07-31 14:15:00,432.8,433.06,432.33,432.41,2213.0,427.2932,427.5499,426.8292,426.9082,2213.0
2024-07-31 14:20:00,432.77,432.77,432.77,432.77,170.0,427.2636,427.2636,427.2636,427.2636,170.0
2024-07-31 14:25:00,432.39,432.63,432.32,432.63,1671.0,426.8885,427.1254,426.8193,427.1254,1671.0
2024-07-31 14:30:00,432.83,433.58,432.6,432.62,3422.0,427.3229,428.0633,427.0958,427.1155,3422.0
2024-07-31 14:35:00,432.63,432.63,432.63,432.63,400.0,427.1254,427.1254,427.1254,427.1254,400.0
2024-07-31 14:40:00,432.69,433.34,432.68,433.31,851.0,427.1846,427.8264,427.1748,427.7967,851.0
2024-07-31 14:45:00,433.5,433.68,433.5,433.55,400.0,427.9843,428.162,427.9843,428.0337,400.0
2024-07-31 14:50:00,434.26,434.26,434.26,434.26,100.0,428.7347,428.7347,428.7347,428.7347,100.0
2024-07-31 14:55:00,434.47,434.47,434.46,434.47,200.0,428.942,428.942,428.9321,428.942,200.0
2024-07-31 15:00:00,434.04,434.08,432.91,432.99,2841.0,428.5175,428.5569,427.4018,427.4808,2841.0
2024-07-31 15:05:00,432.83,432.86,432.59,432.63,1160.0,427.3229,427.3525,427.0859,427.1254,1160.0
2024-07-31 15:10:00,432.0,432.33,432.0,432.25,1643.0,426.5034,426.8292,426.5034,426.7502,1643.0
2024-07-31 15:15:00,432.57,433.08,432.1,432.1,2433.0,427.0662,427.5697,426.6021,426.6021,2433.0
2024-07-31 15:20:00,431.49,431.94,431.25,431.29,1166.0,425.9999,426.4442,425.763,425.8024,1166.0
2024-07-31 15:25:00,430.63,430.89,430.63,430.89,400.0,425.1508,425.4075,425.1508,425.4075,400.0
2024-07-31 15:30:00,430.38,430.84,430.15,430.78,2336.0,424.904,425.3582,424.677,425.2989,2336.0
2024-07-31 15:35:00,430.46,431.35,430.46,430.76,900.0,424.983,425.8617,424.983,425.2792,900.0
2024-07-31 15:40:00,431.43,432.03,431.19,432.03,1100.0,425.9407,426.533,425.7037,426.533,1100.0
2024-07-31 15:45:00,432.01,432.01,430.96,431.19,3010.0,426.5133,426.5133,425.4766,425.7037,3010.0
2024-07-31 15:50:00,431.39,431.45,429.97,430.64,4374.0,425.9012,425.9604,424.4992,425.1607,4374.0
2024-07-31 15:55:00,430.39,430.84,429.39,429.96,20067.0,424.9139,425.3582,423.9266,424.4894,20067.0
2024-08-01 09:30:00,431.39,432.66,430.76,431.42,3086.0,425.9012,427.155,425.2792,425.9308,3086.0
2024-08-01 09:35:00,431.42,431.42,431.42,431.42,0.0,425.9308,425.9308,425.9308,425.9308,0.0
2024-08-01 09:40:00,432.38,432.38,432.37,432.38,200.0,426.8786,426.8786,426.8687,426.8786,200.0
2024-08-01 09:45:00,432.16,432.37,432.16,432.37,568.0,426.6614,426.8687,426.6614,426.8687,568.0
2024-08-01 09:50:00,431.15,431.27,430.22,430.67,507.0,425.6642,425.7827,424.7461,425.1903,507.0
2024-08-01 09:55:00,428.54,428.54,428.54,428.54,100.0,423.0874,423.0874,423.0874,423.0874,100.0
2024-08-01 10:00:00,429.5,429.5,427.42,428.85,2896.0,424.0352,424.0352,421.9817,423.3935,2896.0
2024-08-01 10:05:00,428.94,429.0,428.93,429.0,200.0,423.4823,423.5416,423.4725,423.5416,200.0
2024-08-01 10:10:00,428.65,428.93,427.82,427.82,1456.0,423.196,423.4725,422.3766,422.3766,1456.0
2024-08-01 10:15:00,427.81,428.08,427.21,427.21,1713.0,422.3667,422.6333,421.7744,421.7744,1713.0
2024-08-01 10:20:00,427.85,427.85,426.31,426.31,2126.0,422.4062,422.4062,420.8858,420.8858,2126.0
2024-08-01 10:25:00,426.37,426.67,425.88,426.39,2317.0,420.945,421.2412,420.4613,420.9648,2317.0
2024-08-01 10:30:00,425.91,426.39,425.23,425.23,1441.0,420.4909,420.9648,419.8196,419.8196,1441.0
2024-08-01 10:35:00,424.89,424.89,424.04,424.08,1982.0,419.4839,419.4839,418.6447,418.6842,1982.0
2024-08-01 10:40:00,423.88,424.38,423.55,424.29,4680.0,418.4867,418.9804,418.1609,418.8915,4680.0
2024-08-01 10:45:00,424.52,424.52,423.88,423.88,1763.0,419.1186,419.1186,418.4867,418.4867,1763.0
2024-08-01 10:50:00,423.94,424.06,422.16,422.16,7328.0,418.546,418.6644,416.7886,416.7886,7328.0
2024-08-01 10:55:00,421.88,422.03,420.08,420.67,5177.0,416.5122,416.6603,414.7351,415.3176,5177.0
2024-08-01 11:00:00,420.71,421.73,420.71,421.31,5395.0,415.3571,416.3641,415.3571,415.9494,5395.0
2024-08-01 11:05:00,421.31,421.46,420.67,421.12,3221.0,415.9494,416.0975,415.3176,415.7618,3221.0
2024-08-01 11:10:00,421.17,421.17,420.14,420.33,2719.0,415.8112,415.8112,414.7943,414.9819,2719.0
2024-08-01 11:15:00,420.17,420.83,419.79,420.13,5511.0,414.8239,415.4755,414.4488,414.7844,5511.0
2024-08-01 11:20:00,420.43,420.43,419.56,420.0,3888.0,415.0806,415.0806,414.2217,414.6561,3888.0
2024-08-01 11:25:00,419.68,419.91,419.26,419.91,1335.0,414.3402,414.5672,413.9255,414.5672,1335.0
2024-08-01 11:30:00,419.94,420.05,419.0,419.0,4475.0,414.5969,414.7055,413.6688,413.6688,4475.0
2024-08-01 11:35:00,418.92,419.57,418.92,419.3,936.0,413.5898,414.2316,413.5898,413.965,936.0
2024-08-01 11:40:00,419.3,419.79,419.24,419.47,4737.0,413.965,414.4488,413.9058,414.1328,4737.0
2024-08-01 11:45:00,419.31,419.31,418.69,418.69,1500.0,413.9749,413.9749,413.3628,413.3628,1500.0
2024-08-01 11:50:00,418.74,419.24,418.38,419.16,3518.0,413.4121,413.9058,413.0567,413.8268,3518.0
2024-08-01 11:55:00,419.21,419.3,418.18,418.18,3514.0,413.8761,413.965,412.8593,412.8593,3514.0
2024-08-01 12:00:00,417.77,418.08,417.51,417.82,11004.0,412.4545,412.7605,412.1978,412.5038,11004.0
2024-08-01 12:05:00,417.81,419.0,417.8,418.54,2969.0,412.494,413.6688,412.4841,413.2147,2969.0
2024-08-01 12:10:00,418.57,418.6,417.47,418.58,6542.0,413.2443,413.2739,412.1583,413.2542,6542.0
2024-08-01 12:15:00,418.42,418.94,418.42,418.87,932.0,413.0962,413.6096,413.0962,413.5405,932.0
2024-08-01 12:20:00,418.57,418.76,417.69,417.75,2213.0,413.2443,413.4319,412.3755,412.4347,2213.0
2024-08-01 12:25:00,417.75,418.13,417.43,417.9,5313.0,412.4347,412.8099,412.1188,412.5828,5313.0
2024-08-01 12:30:00,418.08,418.65,418.07,418.42,1302.0,412.7605,413.3233,412.7507,413.0962,1302.0
2024-08-01 12:35:00,418.41,418.49,417.99,418.05,848.0,413.0863,413.1653,412.6717,412.7309,848.0
2024-08-01 12:40:00,417.98,417.98,417.81,417.89,713.0,412.6618,412.6618,412.494,412.5729,713.0
2024-08-01 12:45:00,417.89,417.9,417.0,417.14,1901.0,412.5729,412.5828,411.6943,411.8325,1901.0
2024-08-01 12:50:00,416.72,417.99,416.72,417.84,4163.0,411.4178,412.6717,411.4178,412.5236,4163.0
2024-08-01 12:55:00,417.89,418.3,417.81,418.0,2000.0,412.5729,412.9777,412.494,412.6815,2000.0
2024-08-01 13:00:00,417.97,418.03,417.56,418.0,1800.0,412.6519,412.7112,412.2471,412.6815,1800.0
2024-08-01 13:05:00,417.69,417.91,417.34,417.34,1350.0,412.3755,412.5927,412.0299,412.0299,1350.0
2024-08-01 13:10:00,417.14,418.01,417.1,417.33,2371.0,411.8325,412.6914,411.793,412.0201,2371.0
2024-08-01 13:15:00,417.34,418.25,417.34,418.22,1600.0,412.0299,412.9284,412.0299,412.8987,1600.0
2024-08-01 13:20:00,418.01,418.27,417.41,417.56,3100.0,412.6914,412.9481,412.099,412.2471,3100.0
2024-08-01 13:25:00,417.55,417.97,417.55,417.97,700.0,412.2373,412.6519,412.2373,412.6519,700.0
2024-08-01 13:30:00,417.7,417.75,417.7,417.75,363.0,412.3854,412.4347,412.3854,412.4347,363.0
2024-08-01 13:35:00,417.76,417.76,417.76,417.76,224.0,412.4446,412.4446,412.4446,412.4446,224.0
2024-08-01 13:40:00,417.47,417.53,417.3,417.5,1095.0,412.1583,412.2175,411.9904,412.1879,1095.0
2024-08-01 13:45:00,417.79,417.88,416.84,416.84,2160.0,412.4742,412.5631,411.5363,411.5363,2160.0
2024-08-01 13:50:00,417.15,417.72,416.98,417.72,791.0,411.8424,412.4051,411.6745,412.4051,791.0
2024-08-01 13:55:00,417.74,417.74,417.74,417.74,415.0,412.4249,412.4249,412.4249,412.4249,415.0
2024-08-01 14:00:00,417.5,417.5,416.48,416.48,1575.0,412.1879,412.1879,411.1809,411.1809,1575.0
2024-08-01 14:05:00,416.71,416.71,416.08,416.08,1030.0,411.408,411.408,410.786,410.786,1030.0
2024-08-01 14:10:00,416.09,416.09,416.08,416.08,387.0,410.7958,410.7958,410.786,410.786,387.0
2024-08-01 14:15:00,416.14,416.31,415.9,415.9,672.0,410.8452,411.013,410.6083,410.6083,672.0
2024-08-01 14:20:00,416.11,416.27,415.61,415.69,2547.0,410.8156,410.9736,410.322,410.4009,2547.0
2024-08-01 14:25:00,415.5,415.51,414.84,414.89,5129.0,410.2134,410.2232,409.5617,409.6111,5129.0
2024-08-01 14:30:00,414.89,414.92,414.46,414.92,713.0,409.6111,409.6407,409.1866,409.6407,713.0
2024-08-01 14:35:00,415.12,415.24,414.87,415.23,1425.0,409.8382,409.9567,409.5914,409.9468,1425.0
2024-08-01 14:40:00,415.59,415.71,414.84,414.84,1414.0,410.3022,410.4207,409.5617,409.5617,1414.0
2024-08-01 14:45:00,414.85,415.08,414.85,415.08,778.0,409.5716,409.7987,409.5716,409.7987,778.0
2024-08-01 14:50:00,415.13,415.13,414.61,414.93,980.0,409.8481,409.8481,409.3347,409.6506,980.0
2024-08-01 14:55:00,415.08,415.48,414.97,415.29,2385.0,409.7987,410.1936,409.6901,410.006,2385.0
2024-08-01 15:00:00,415.44,415.72,415.33,415.61,895.0,410.1541,410.4306,410.0455,410.322,895.0
2024-08-01 15:05:00,415.69,416.45,415.55,416.45,2184.0,410.4009,411.1513,410.2627,411.1513,2184.0
2024-08-01 15:10:00,416.45,416.71,416.06,416.07,2865.0,411.1513,411.408,410.7662,410.7761,2865.0
2024-08-01 15:15:00,416.23,416.43,416.07,416.25,1230.0,410.9341,411.1315,410.7761,410.9538,1230.0
2024-08-01 15:20:00,417.04,417.28,416.84,417.28,509.0,411.7338,411.9707,411.5363,411.9707,509.0
2024-08-01 15:25:00,417.3,418.21,416.98,418.21,3805.0,411.9904,412.8889,411.6745,412.8889,3805.0
2024-08-01 15:30:00,418.01,418.82,417.92,418.52,3422.0,412.6914,413.4911,412.6026,413.1949,3422.0
2024-08-01 15:35:00,418.63,418.91,418.5,418.73,3662.0,413.3035,413.58,413.1752,413.4023,3662.0
2024-08-01 15:40:00,418.73,418.73,418.04,418.21,4242.0,413.4023,413.4023,412.721,412.8889,4242.0
2024-08-01 15:45:00,418.15,418.79,418.15,418.38,5952.0,412.8296,413.4615,412.8296,413.0567,5952.0
2024-08-01 15:50:00,418.49,419.55,417.9,418.18,11727.0,413.1653,414.2118,412.5828,412.8593,11727.0
2024-08-01 15:55:00,418.22,419.06,417.86,418.29,30860.0,412.8987,413.7281,412.5433,412.9679,30860.0
2024-08-02 09:30:00,409.47,409.47,409.47,409.47,200.0,404.2601,404.2601,404.2601,404.2601,200.0
2024-08-02 09:35:00,410.0,410.0,409.03,409.46,9502.0,404.7833,404.7833,403.8257,404.2502,9502.0
2024-08-02 09:40:00,409.4,411.58,408.13,409.33,4453.0,404.191,406.3432,402.9371,404.1219,4453.0
2024-08-02 09:45:00,410.15,410.15,407.63,408.83,5524.0,404.9314,404.9314,402.4435,403.6282,5524.0
2024-08-02 09:50:00,408.99,409.65,407.12,407.44,10059.0,403.7862,404.4378,401.94,402.2559,10059.0
2024-08-02 09:55:00,407.22,408.0,406.74,408.0,1100.0,402.0387,402.8088,401.5648,402.8088,1100.0
2024-08-02 10:00:00,407.57,407.86,406.52,407.1,2533.0,402.3842,402.6706,401.3476,401.9202,2533.0
2024-08-02 10:05:00,407.11,407.11,405.41,405.51,2453.0,401.9301,401.9301,400.2517,400.3505,2453.0
2024-08-02 10:10:00,405.22,405.67,404.5,404.5,1401.0,400.0641,400.5084,399.3533,399.3533,1401.0
2024-08-02 10:15:00,404.57,404.63,403.2,403.2,1200.0,399.4224,399.4817,398.0699,398.0699,1200.0
2024-08-02 10:20:00,402.38,402.44,402.13,402.37,1110.0,397.2603,397.3195,397.0135,397.2504,1110.0
2024-08-02 10:25:00,402.16,402.65,401.93,402.3,3705.0,397.0431,397.5268,396.816,397.1813,3705.0
2024-08-02 10:30:00,402.07,402.3,402.07,402.3,314.0,396.9542,397.1813,396.9542,397.1813,314.0
2024-08-02 10:35:00,401.94,402.07,401.45,402.07,3085.0,396.8259,396.9542,396.3421,396.9542,3085.0
2024-08-02 10:40:00,402.19,402.4,401.86,401.86,919.0,397.0727,397.28,396.7469,396.7469,919.0
2024-08-02 10:45:00,402.27,403.43,402.25,403.43,2916.0,397.1517,398.2969,397.1319,398.2969,2916.0
2024-08-02 10:50:00,403.59,403.72,403.3,403.69,618.0,398.4549,398.5832,398.1686,398.5536,618.0
2024-08-02 10:55:00,403.21,403.63,402.5,402.81,1943.0,398.0797,398.4944,397.3788,397.6848,1943.0
2024-08-02 11:00:00,403.04,403.7,403.02,403.03,410.0,397.9119,398.5635,397.8921,397.902,410.0
2024-08-02 11:05:00,403.85,403.85,401.65,402.56,3886.0,398.7116,398.7116,396.5396,397.438,3886.0
2024-08-02 11:10:00,403.54,403.54,402.65,402.66,942.0,398.4055,398.4055,397.5268,397.5367,942.0
2024-08-02 11:15:00,402.5,402.95,402.5,402.7,1000.0,397.3788,397.823,397.3788,397.5762,1000.0
2024-08-02 11:20:00,402.73,402.73,401.72,402.19,2110.0,397.6058,397.6058,396.6087,397.0727,2110.0
2024-08-02 11:25:00,401.99,401.99,401.25,401.9,1811.0,396.8752,396.8752,396.1447,396.7864,1811.0
2024-08-02 11:30:00,402.23,403.11,402.23,402.83,1035.0,397.1122,397.981,397.1122,397.7046,1035.0
2024-08-02 11:35:00,402.81,403.82,402.81,403.82,660.0,397.6848,398.682,397.6848,398.682,660.0
2024-08-02 11:40:00,403.57,404.15,403.56,404.14,400.0,398.4351,399.0078,398.4253,398.9979,400.0
2024-08-02 11:45:00,405.27,405.27,404.76,404.78,520.0,400.1135,400.1135,399.61,399.6297,520.0
2024-08-02 11:50:00,405.25,405.27,404.82,405.21,5475.0,400.0938,400.1135,399.6692,400.0543,5475.0
2024-08-02 11:55:00,405.48,405.6,404.79,404.82,2265.0,400.3208,400.4393,399.6396,399.6692,2265.0
2024-08-02 12:00:00,404.68,405.08,404.37,405.08,665.0,399.531,399.9259,399.225,399.9259,665.0
2024-08-02 12:05:00,405.27,405.56,404.83,405.19,5092.0,400.1135,400.3998,399.6791,400.0345,5092.0
2024-08-02 12:10:00,404.72,404.72,404.2,404.29,1080.0,399.5705,399.5705,399.0571,399.146,1080.0
2024-08-02 12:15:00,404.84,405.11,404.84,405.0,1400.0,399.689,399.9555,399.689,399.8469,1400.0
2024-08-02 12:20:00,405.0,405.0,403.92,403.92,1890.0,399.8469,399.8469,398.7807,398.7807,1890.0
2024-08-02 12:25:00,403.71,404.41,403.71,404.41,1428.0,398.5734,399.2645,398.5734,399.2645,1428.0
2024-08-02 12:30:00,404.26,404.26,403.81,404.09,900.0,399.1164,399.1164,398.6721,398.9485,900.0
2024-08-02 12:35:00,404.18,404.18,403.45,403.91,1648.0,399.0374,399.0374,398.3167,398.7708,1648.0
2024-08-02 12:40:00,403.97,403.97,403.42,403.8,1803.0,398.8301,398.8301,398.2871,398.6622,1803.0
2024-08-02 12:45:00,404.08,404.08,403.46,403.48,1000.0,398.9387,398.9387,398.3265,398.3463,1000.0
2024-08-02 12:50:00,403.29,403.29,402.79,402.94,1613.0,398.1587,398.1587,397.6651,397.8132,1613.0
2024-08-02 12:55:00,403.05,403.45,403.02,403.33,1939.0,397.9218,398.3167,397.8921,398.1982,1939.0
2024-08-02 13:00:00,403.33,403.62,402.46,402.46,1917.0,398.1982,398.4845,397.3393,397.3393,1917.0
2024-08-02 13:05:00,402.63,402.64,402.4,402.63,303.0,397.5071,397.517,397.28,397.5071,303.0
2024-08-02 13:10:00,402.42,402.71,402.4,402.69,1550.0,397.2998,397.5861,397.28,397.5663,1550.0
2024-08-02 13:15:00,402.61,403.03,402.6,402.94,600.0,397.4874,397.902,397.4775,397.8132,600.0
2024-08-02 13:20:00,402.92,402.92,402.29,402.44,1682.0,397.7934,397.7934,397.1714,397.3195,1682.0
2024-08-02 13:25:00,402.44,402.62,402.23,402.46,2096.0,397.3195,397.4972,397.1122,397.3393,2096.0
2024-08-02 13:30:00,402.46,402.75,402.2,402.39,2891.0,397.3393,397.6256,397.0826,397.2702,2891.0
2024-08-02 13:35:00,402.39,402.39,402.0,402.02,7328.0,397.2702,397.2702,396.8851,396.9049,7328.0
2024-08-02 13:40:00,402.02,403.49,401.91,403.08,2520.0,396.9049,398.3562,396.7963,397.9514,2520.0
2024-08-02 13:45:00,402.7,403.15,402.68,402.97,2163.0,397.5762,398.0205,397.5565,397.8428,2163.0
2024-08-02 13:50:00,402.97,402.97,402.64,402.75,2434.0,397.8428,397.8428,397.517,397.6256,2434.0
2024-08-02 13:55:00,402.98,402.98,402.56,402.98,586.0,397.8527,397.8527,397.438,397.8527,586.0
2024-08-02 14:00:00,402.63,402.76,402.31,402.31,2253.0,397.5071,397.6354,397.1912,397.1912,2253.0
2024-08-02 14:05:00,402.47,403.11,402.31,402.63,3168.0,397.3491,397.981,397.1912,397.5071,3168.0
2024-08-02 14:10:00,402.76,402.97,402.64,402.97,500.0,397.6354,397.8428,397.517,397.8428,500.0
2024-08-02 14:15:00,402.78,403.02,402.75,402.94,2952.0,397.6552,397.8921,397.6256,397.8132,2952.0
2024-08-02 14:20:00,402.68,403.64,402.68,403.45,3537.0,397.5565,398.5043,397.5565,398.3167,3537.0
2024-08-02 14:25:00,403.59,403.62,403.12,403.35,3323.0,398.4549,398.4845,397.9909,398.2179,3323.0
2024-08-02 14:30:00,403.42,403.93,403.42,403.81,1980.0,398.2871,398.7906,398.2871,398.6721,1980.0
2024-08-02 14:35:00,403.4,403.4,402.9,402.9,1265.0,398.2673,398.2673,397.7737,397.7737,1265.0
2024-08-02 14:40:00,403.13,403.65,403.13,403.43,2037.0,398.0007,398.5141,398.0007,398.2969,2037.0
2024-08-02 14:45:00,403.22,403.4,402.88,403.3,2810.0,398.0896,398.2673,397.7539,398.1686,2810.0
2024-08-02 14:50:00,402.82,403.17,402.82,403.17,408.0,397.6947,398.0402,397.6947,398.0402,408.0
2024-08-02 14:55:00,403.1,403.2,402.76,402.94,1430.0,397.9711,398.0699,397.6354,397.8132,1430.0
2024-08-02 15:00:00,402.76,403.18,402.76,403.0,1001.0,397.6354,398.0501,397.6354,397.8724,1001.0
2024-08-02 15:05:00,402.97,402.97,401.89,401.89,6821.0,397.8428,397.8428,396.7765,396.7765,6821.0
2024-08-02 15:10:00,401.81,402.0,401.51,402.0,2886.0,396.6975,396.8851,396.4014,396.8851,2886.0
2024-08-02 15:15:00,401.94,402.12,401.75,402.12,800.0,396.8259,397.0036,396.6383,397.0036,800.0
2024-08-02 15:20:00,401.95,401.98,401.61,401.74,2595.0,396.8358,396.8654,396.5001,396.6284,2595.0
2024-08-02 15:25:00,402.07,402.46,401.74,402.24,3901.0,396.9542,397.3393,396.6284,397.1221,3901.0
2024-08-02 15:30:00,402.46,402.46,401.49,401.5,5088.0,397.3393,397.3393,396.3816,396.3915,5088.0
2024-08-02 15:35:00,401.5,401.63,401.07,401.07,7563.0,396.3915,396.5198,395.967,395.967,7563.0
2024-08-02 15:40:00,401.06,401.7,400.84,401.7,7938.0,395.9571,396.5889,395.7399,396.5889,7938.0
2024-08-02 15:45:00,401.57,401.59,400.45,400.92,8375.0,396.4606,396.4803,395.3548,395.8189,8375.0
2024-08-02 15:50:00,401.03,401.85,400.62,401.28,14635.0,395.9275,396.737,395.5227,396.1743,14635.0
2024-08-02 15:55:00,401.1,402.63,401.1,402.61,36599.0,395.9966,397.5071,395.9966,397.4874,36599.0
2024-08-05 09:30:00,393.58,393.58,393.58,393.58,100.0,390.0411,390.0411,390.0411,390.0411,100.0
2024-08-05 09:35:00,393.7,395.0,390.7,392.82,13130.0,390.16,391.4483,387.187,389.2879,13130.0
2024-08-05 09:40:00,393.43,395.0,389.57,392.05,3493.0,389.8924,391.4483,386.0671,388.5248,3493.0
2024-08-05 09:45:00,392.06,392.65,389.57,390.71,3652.0,388.5347,389.1194,386.0671,387.1969,3652.0
2024-08-05 09:50:00,392.8,392.8,389.45,389.45,2700.0,389.2681,389.2681,385.9482,385.9482,2700.0
2024-08-05 09:55:00,389.0,389.0,387.0,388.3,2813.0,385.5023,385.5023,383.5202,384.8085,2813.0
2024-08-05 10:00:00,388.72,391.68,386.8,390.44,26743.0,385.2248,388.1582,383.322,386.9293,26743.0
2024-08-05 10:05:00,390.11,391.16,389.3,389.3,3115.0,386.6023,387.6428,385.7996,385.7996,3115.0
2024-08-05 10:10:00,389.22,389.84,388.43,389.34,2179.0,385.7203,386.3347,384.9374,385.8392,2179.0
2024-08-05 10:15:00,389.49,389.49,388.51,389.22,1987.0,385.9878,385.9878,385.0167,385.7203,1987.0
2024-08-05 10:20:00,388.61,388.61,386.46,386.46,2216.0,385.1158,385.1158,382.9851,382.9851,2216.0
2024-08-05 10:25:00,388.05,388.07,385.96,386.37,1924.0,384.5608,384.5806,382.4896,382.8959,1924.0
2024-08-05 10:30:00,386.96,388.51,386.01,388.51,3097.0,383.4806,385.0167,382.5391,385.0167,3097.0
2024-08-05 10:35:00,388.4,388.99,386.23,386.56,4747.0,384.9076,385.4923,382.7572,383.0842,4747.0
2024-08-05 10:40:00,386.12,387.88,385.74,387.88,3116.0,382.6481,384.3923,382.2716,384.3923,3116.0
2024-08-05 10:45:00,388.25,388.25,386.95,387.09,2217.0,384.759,384.759,383.4707,383.6094,2217.0
2024-08-05 10:50:00,387.41,389.16,387.4,389.16,1248.0,383.9266,385.6608,383.9166,385.6608,1248.0
2024-08-05 10:55:00,389.27,389.27,386.78,386.78,1200.0,385.7698,385.7698,383.3022,383.3022,1200.0
2024-08-05 11:00:00,386.78,386.78,386.78,386.78,0.0,383.3022,383.3022,383.3022,383.3022,0.0
2024-08-05 11:05:00,386.27,386.91,386.11,386.91,700.0,382.7968,383.431,382.6382,383.431,700.0
2024-08-05 11:10:00,387.74,387.74,387.0,387.0,616.0,384.2536,384.2536,383.5202,383.5202,616.0
2024-08-05 11:15:00,388.0,388.4,387.74,388.11,2268.0,384.5112,384.9076,384.2536,384.6203,2268.0
2024-08-05 11:20:00,388.15,390.26,388.15,390.06,7524.0,384.6599,386.7509,384.6599,386.5527,7524.0
2024-08-05 11:25:00,390.67,390.67,390.18,390.18,1907.0,387.1572,387.1572,386.6716,386.6716,1907.0
2024-08-05 11:30:00,390.17,391.05,389.93,390.41,952.0,386.6617,387.5338,386.4239,386.8996,952.0
2024-08-05 11:35:00,390.52,391.47,390.1,391.47,1864.0,387.0086,387.95,386.5924,387.95,1864.0
2024-08-05 11:40:00,391.13,391.36,390.86,391.36,1781.0,387.6131,387.841,387.3455,387.841,1781.0
2024-08-05 11:45:00,390.76,391.63,390.52,391.07,3086.0,387.2464,388.1086,387.0086,387.5536,3086.0
2024-08-05 11:50:00,390.96,391.58,390.54,391.58,2212.0,387.4446,388.0591,387.0284,388.0591,2212.0
2024-08-05 11:55:00,391.08,393.09,391.08,393.09,5993.0,387.5636,389.5555,387.5636,389.5555,5993.0
2024-08-05 12:00:00,393.23,393.9,392.95,393.45,3153.0,389.6942,390.3582,389.4167,389.9122,3153.0
2024-08-05 12:05:00,392.94,394.48,392.94,394.48,700.0,389.4068,390.933,389.4068,390.933,700.0
2024-08-05 12:10:00,394.9,394.9,393.52,393.77,2100.0,391.3492,391.3492,389.9816,390.2294,2100.0
2024-08-05 12:15:00,393.79,394.41,393.07,393.97,6078.0,390.2492,390.8636,389.5357,390.4276,6078.0
2024-08-05 12:20:00,394.0,394.43,393.13,394.43,1600.0,390.4573,390.8834,389.5951,390.8834,1600.0
2024-08-05 12:25:00,394.19,395.65,394.19,395.34,1435.0,390.6456,392.0925,390.6456,391.7852,1435.0
2024-08-05 12:30:00,394.94,395.24,394.27,394.97,3110.0,391.3888,391.6861,390.7249,391.4186,3110.0
2024-08-05 12:35:00,394.42,394.42,392.68,392.68,1834.0,390.8735,390.8735,389.1492,389.1492,1834.0
2024-08-05 12:40:00,392.01,392.01,390.71,391.06,800.0,388.4852,388.4852,387.1969,387.5437,800.0
2024-08-05 12:45:00,391.3,391.3,390.77,390.77,1178.0,387.7816,387.7816,387.2563,387.2563,1178.0
2024-08-05 12:50:00,390.61,390.91,390.03,390.26,3672.0,387.0978,387.3951,386.523,386.7509,3672.0
2024-08-05 12:55:00,390.36,391.16,390.36,391.16,1713.0,386.85,387.6428,386.85,387.6428,1713.0
2024-08-05 13:00:00,390.79,390.79,390.2,390.2,1309.0,387.2762,387.2762,386.6915,386.6915,1309.0
2024-08-05 13:05:00,390.2,390.54,389.76,390.15,1512.0,386.6915,387.0284,386.2554,386.6419,1512.0
2024-08-05 13:10:00,389.88,390.73,389.88,390.36,2727.0,386.3743,387.2167,386.3743,386.85,2727.0
2024-08-05 13:15:00,390.66,391.31,390.66,391.31,2737.0,387.1473,387.7915,387.1473,387.7915,2737.0
2024-08-05 13:20:00,391.31,391.43,391.3,391.35,766.0,387.7915,387.9104,387.7816,387.8311,766.0
2024-08-05 13:25:00,391.34,391.71,391.0,391.37,2584.0,387.8212,388.1879,387.4843,387.8509,2584.0
2024-08-05 13:30:00,391.56,392.56,391.14,392.56,9324.0,388.0392,389.0302,387.623,389.0302,9324.0
2024-08-05 13:35:00,392.21,392.57,392.0,392.0,3478.0,388.6834,389.0402,388.4753,388.4753,3478.0
2024-08-05 13:40:00,392.46,392.67,392.0,392.0,5643.0,388.9311,389.1393,388.4753,388.4753,5643.0
2024-08-05 13:45:00,392.1,392.25,392.0,392.25,2482.0,388.5744,388.723,388.4753,388.723,2482.0
2024-08-05 13:50:00,392.0,392.64,392.0,392.35,6432.0,388.4753,389.1095,388.4753,388.8221,6432.0
2024-08-05 13:55:00,392.35,392.35,391.7,391.71,7359.0,388.8221,388.8221,388.178,388.1879,7359.0
2024-08-05 14:00:00,391.63,392.0,391.06,391.98,3497.0,388.1086,388.4753,387.5437,388.4555,3497.0
2024-08-05 14:05:00,392.11,392.11,391.39,391.86,650.0,388.5843,388.5843,387.8708,388.3365,650.0
2024-08-05 14:10:00,391.52,392.47,391.52,392.32,1902.0,387.9996,388.9411,387.9996,388.7924,1902.0
2024-08-05 14:15:00,392.23,392.57,392.23,392.57,700.0,388.7032,389.0402,388.7032,389.0402,700.0
2024-08-05 14:20:00,392.34,392.67,392.34,392.39,1938.0,388.8122,389.1393,388.8122,388.8618,1938.0
2024-08-05 14:25:00,392.71,393.27,392.71,393.15,1358.0,389.1789,389.7339,389.1789,389.6149,1358.0
2024-08-05 14:30:00,393.15,393.27,392.76,393.02,4802.0,389.6149,389.7339,389.2284,389.4861,4802.0
2024-08-05 14:35:00,392.97,393.06,392.75,392.88,2636.0,389.4366,389.5257,389.2185,389.3474,2636.0
2024-08-05 14:40:00,392.6,393.16,392.6,392.77,1700.0,389.0699,389.6248,389.0699,389.2384,1700.0
2024-08-05 14:45:00,392.47,392.47,392.4,392.41,1126.0,388.9411,388.9411,388.8717,388.8816,1126.0
2024-08-05 14:50:00,392.51,393.99,392.51,393.58,1329.0,388.9807,390.4474,388.9807,390.0411,1329.0
2024-08-05 14:55:00,393.45,393.51,393.13,393.13,2427.0,389.9122,389.9717,389.5951,389.5951,2427.0
2024-08-05 15:00:00,393.26,393.34,392.86,393.16,2584.0,389.7239,389.8032,389.3275,389.6248,2584.0
2024-08-05 15:05:00,392.85,392.94,392.55,392.69,2297.0,389.3176,389.4068,389.0203,389.1591,2297.0
2024-08-05 15:10:00,392.87,393.02,392.46,392.66,3315.0,389.3375,389.4861,388.9311,389.1293,3315.0
2024-08-05 15:15:00,392.86,392.86,392.0,392.33,700.0,389.3275,389.3275,388.4753,388.8023,700.0
2024-08-05 15:20:00,392.55,392.55,391.97,391.97,501.0,389.0203,389.0203,388.4455,388.4455,501.0
2024-08-05 15:25:00,391.63,391.76,391.04,391.11,7235.0,388.1086,388.2374,387.5239,387.5933,7235.0
2024-08-05 15:30:00,390.81,391.34,390.48,390.67,2585.0,387.296,387.8212,386.9689,387.1572,2585.0
2024-08-05 15:35:00,390.58,391.36,390.55,391.26,6878.0,387.068,387.841,387.0383,387.7419,6878.0
2024-08-05 15:40:00,391.03,391.3,390.65,391.19,8676.0,387.514,387.7816,387.1374,387.6726,8676.0
2024-08-05 15:45:00,391.17,391.17,390.45,390.67,8430.0,387.6527,387.6527,386.9392,387.1572,8430.0
2024-08-05 15:50:00,390.55,392.08,390.55,391.8,19799.0,387.0383,388.5546,387.0383,388.2771,19799.0
2024-08-05 15:55:00,391.91,392.64,391.35,391.37,63115.0,388.3861,389.1095,387.8311,387.8509,63115.0
2024-08-06 09:30:00,391.92,391.92,391.92,391.92,3631.0,388.396,388.396,388.396,388.396,3631.0
2024-08-06 09:35:00,391.36,392.89,391.36,392.69,1397.0,387.841,389.3573,387.841,389.1591,1397.0
2024-08-06 09:40:00,393.97,393.97,393.5,393.5,200.0,390.4276,390.4276,389.9618,389.9618,200.0
2024-08-06 09:45:00,394.95,397.01,394.95,395.22,7151.0,391.3988,393.4402,391.3988,391.6663,7151.0
2024-08-06 09:50:00,396.13,398.5,396.13,398.48,1863.0,392.5681,394.9168,392.5681,394.897,1863.0
2024-08-06 09:55:00,397.24,398.5,396.69,397.72,2534.0,393.6682,394.9168,393.1231,394.1438,2534.0
2024-08-06 10:00:00,397.55,398.16,397.17,397.26,1209.0,393.9754,394.5799,393.5988,393.688,1209.0
2024-08-06 10:05:00,398.31,399.29,398.31,398.9,2182.0,394.7285,395.6997,394.7285,395.3132,2182.0
2024-08-06 10:10:00,398.59,399.52,397.76,397.76,2074.0,395.006,395.9277,394.1835,394.1835,2074.0
2024-08-06 10:15:00,397.76,397.78,397.29,397.29,1020.0,394.1835,394.2033,393.7177,393.7177,1020.0
2024-08-06 10:20:00,397.61,398.35,397.1,398.12,4629.0,394.0348,394.7682,393.5294,394.5402,4629.0
2024-08-06 10:25:00,398.23,398.59,397.4,397.4,2153.0,394.6493,395.006,393.8267,393.8267,2153.0
2024-08-06 10:30:00,397.55,397.55,396.56,396.56,210.0,393.9754,393.9754,392.9943,392.9943,210.0
2024-08-06 10:35:00,397.55,397.77,396.51,396.51,1652.0,393.9754,394.1934,392.9447,392.9447,1652.0
2024-08-06 10:40:00,397.08,397.08,396.81,396.81,364.0,393.5096,393.5096,393.242,393.242,364.0
2024-08-06 10:45:00,397.72,398.35,397.72,398.35,569.0,394.1438,394.7682,394.1438,394.7682,569.0
2024-08-06 10:50:00,398.43,398.43,397.74,397.74,1927.0,394.8475,394.8475,394.1637,394.1637,1927.0
2024-08-06 10:55:00,397.57,397.63,396.51,396.58,1767.0,393.9952,394.0547,392.9447,393.0141,1767.0
2024-08-06 11:00:00,396.14,397.39,396.14,397.39,398.0,392.5781,393.8168,392.5781,393.8168,398.0
2024-08-06 11:05:00,397.03,397.12,396.49,396.56,1704.0,393.4601,393.5492,392.9249,392.9943,1704.0
2024-08-06 11:10:00,396.5,396.5,395.95,396.44,836.0,392.9348,392.9348,392.3898,392.8754,836.0
2024-08-06 11:15:00,395.54,395.54,395.14,395.14,906.0,391.9834,391.9834,391.587,391.587,906.0
2024-08-06 11:20:00,394.97,395.36,394.75,395.3,1869.0,391.4186,391.8051,391.2006,391.7456,1869.0
2024-08-06 11:25:00,395.32,396.52,395.14,395.14,3064.0,391.7654,392.9546,391.587,391.587,3064.0
2024-08-06 11:30:00,394.69,395.18,394.69,395.11,400.0,391.1411,391.6267,391.1411,391.5573,400.0
2024-08-06 11:35:00,394.99,395.43,394.96,395.43,560.0,391.4384,391.8744,391.4087,391.8744,560.0
2024-08-06 11:40:00,395.68,395.77,395.34,395.34,1166.0,392.1222,392.2114,391.7852,391.7852,1166.0
2024-08-06 11:45:00,395.57,396.11,395.3,396.1,2711.0,392.0132,392.5483,391.7456,392.5384,2711.0
2024-08-06 11:50:00,396.17,396.97,396.16,396.96,500.0,392.6078,393.4006,392.5979,393.3907,500.0
2024-08-06 11:55:00,397.17,397.44,397.14,397.15,700.0,393.5988,393.8664,393.5691,393.579,700.0
2024-08-06 12:00:00,397.47,397.63,397.03,397.05,1248.0,393.8961,394.0547,393.4601,393.4799,1248.0
2024-08-06 12:05:00,397.32,397.43,397.03,397.42,1632.0,393.7474,393.8565,393.4601,393.8465,1632.0
2024-08-06 12:10:00,397.25,397.25,397.02,397.23,1601.0,393.6781,393.6781,393.4501,393.6583,1601.0
2024-08-06 12:15:00,397.24,397.64,397.24,397.63,757.0,393.6682,394.0646,393.6682,394.0547,757.0
2024-08-06 12:20:00,397.2,397.26,396.76,397.12,1640.0,393.6285,393.688,393.1925,393.5492,1640.0
2024-08-06 12:25:00,396.43,396.81,396.43,396.58,1299.0,392.8654,393.242,392.8654,393.0141,1299.0
2024-08-06 12:30:00,397.15,397.15,397.15,397.15,200.0,393.579,393.579,393.579,393.579,200.0
2024-08-06 12:35:00,397.33,397.42,396.37,396.98,2531.0,393.7574,393.8465,392.806,393.4105,2531.0
2024-08-06 12:40:00,396.62,397.12,396.62,396.76,580.0,393.0537,393.5492,393.0537,393.1925,580.0
2024-08-06 12:45:00,396.89,396.89,396.62,396.62,725.0,393.3213,393.3213,393.0537,393.0537,725.0
2024-08-06 12:50:00,396.98,397.9,396.97,397.9,1138.0,393.4105,394.3222,393.4006,394.3222,1138.0
2024-08-06 12:55:00,397.93,398.04,397.78,398.04,1110.0,394.352,394.461,394.2033,394.461,1110.0
2024-08-06 13:00:00,397.81,398.43,397.78,398.43,1200.0,394.233,394.8475,394.2033,394.8475,1200.0
2024-08-06 13:05:00,398.44,398.74,398.29,398.74,359.0,394.8574,395.1547,394.7087,395.1547,359.0
2024-08-06 13:10:00,398.83,398.83,398.58,398.59,1150.0,395.2439,395.2439,394.9961,395.006,1150.0
2024-08-06 13:15:00,398.66,398.82,398.31,398.82,2593.0,395.0754,395.234,394.7285,395.234,2593.0
2024-08-06 13:20:00,398.81,398.96,398.2,398.43,2981.0,395.224,395.3727,394.6195,394.8475,2981.0
2024-08-06 13:25:00,398.51,398.51,398.5,398.51,189.0,394.9267,394.9267,394.9168,394.9267,189.0
2024-08-06 13:30:00,398.66,398.66,398.32,398.32,590.0,395.0754,395.0754,394.7385,394.7385,590.0
2024-08-06 13:35:00,398.35,398.41,398.22,398.41,300.0,394.7682,394.8276,394.6394,394.8276,300.0
2024-08-06 13:40:00,398.8,398.8,398.44,398.44,400.0,395.2141,395.2141,394.8574,394.8574,400.0
2024-08-06 13:45:00,398.29,398.29,398.29,398.29,100.0,394.7087,394.7087,394.7087,394.7087,100.0
2024-08-06 13:50:00,398.72,398.72,398.72,398.72,209.0,395.1349,395.1349,395.1349,395.1349,209.0
2024-08-06 13:55:00,398.83,399.08,398.44,398.45,1470.0,395.2439,395.4916,394.8574,394.8673,1470.0
2024-08-06 14:00:00,398.26,398.51,398.2,398.32,1994.0,394.679,394.9267,394.6195,394.7385,1994.0
2024-08-06 14:05:00,398.19,398.25,398.14,398.14,1019.0,394.6096,394.6691,394.5601,394.5601,1019.0
2024-08-06 14:10:00,398.01,398.01,397.31,397.56,3136.0,394.4312,394.4312,393.7375,393.9853,3136.0
2024-08-06 14:15:00,397.64,398.56,397.64,398.39,842.0,394.0646,394.9763,394.0646,394.8078,842.0
2024-08-06 14:20:00,398.89,399.34,398.89,399.34,800.0,395.3033,395.7493,395.3033,395.7493,800.0
2024-08-06 14:25:00,399.56,399.59,399.05,399.17,1235.0,395.9673,395.997,395.4619,395.5808,1235.0
2024-08-06 14:30:00,399.21,399.59,399.0,399.58,2973.0,395.6204,395.997,395.4123,395.9871,2973.0
2024-08-06 14:35:00,399.37,399.39,398.99,398.99,3602.0,395.779,395.7988,395.4024,395.4024,3602.0
2024-08-06 14:40:00,399.0,399.33,398.57,399.15,1563.0,395.4123,395.7394,394.9862,395.561,1563.0
2024-08-06 14:45:00,399.35,399.98,399.05,399.98,936.0,395.7592,396.3835,395.4619,396.3835,936.0
2024-08-06 14:50:00,400.0,400.4,399.7,400.38,3475.0,396.4033,396.7997,396.106,396.7799,3475.0
2024-08-06 14:55:00,400.0,400.0,399.32,399.32,800.0,396.4033,396.4033,395.7295,395.7295,800.0
2024-08-06 15:00:00,398.56,398.56,398.21,398.21,300.0,394.9763,394.9763,394.6294,394.6294,300.0
2024-08-06 15:05:00,398.0,398.0,397.12,397.57,725.0,394.4213,394.4213,393.5492,393.9952,725.0
2024-08-06 15:10:00,397.8,398.04,397.59,397.59,1271.0,394.2231,394.461,394.015,394.015,1271.0
2024-08-06 15:15:00,397.38,397.39,396.96,397.38,1858.0,393.8069,393.8168,393.3907,393.8069,1858.0
2024-08-06 15:20:00,397.05,398.25,396.92,398.25,498.0,393.4799,394.6691,393.351,394.6691,498.0
2024-08-06 15:25:00,398.5,398.53,397.9,398.21,914.0,394.9168,394.9466,394.3222,394.6294,914.0
2024-08-06 15:30:00,397.79,398.25,397.45,398.23,1708.0,394.2132,394.6691,393.8763,394.6493,1708.0
2024-08-06 15:35:00,398.16,398.16,397.69,397.72,800.0,394.5799,394.5799,394.1141,394.1438,800.0
2024-08-06 15:40:00,397.61,397.87,397.19,397.19,1256.0,394.0348,394.2925,393.6186,393.6186,1256.0
2024-08-06 15:45:00,397.18,397.49,396.13,396.5,3205.0,393.6087,393.9159,392.5681,392.9348,3205.0
2024-08-06 15:50:00,396.17,396.69,395.09,395.88,8037.0,392.6078,393.1231,391.5375,392.3204,8037.0
2024-08-06 15:55:00,395.97,396.29,395.28,395.28,15824.0,392.4096,392.7267,391.7258,391.7258,15824.0
2024-08-07 09:30:00,400.23,400.23,398.2,399.74,6457.0,396.6313,396.6313,394.6195,396.1457,6457.0
2024-08-07 09:35:00,400.85,401.01,400.62,401.01,769.0,397.2457,397.4043,397.0178,397.4043,769.0
2024-08-07 09:40:00,401.12,401.15,400.27,400.27,488.0,397.5133,397.543,396.6709,396.6709,488.0
2024-08-07 09:45:00,400.14,400.14,399.91,399.91,400.0,396.5421,396.5421,396.3142,396.3142,400.0
2024-08-07 09:50:00,399.92,399.92,399.01,399.83,4967.0,396.3241,396.3241,395.4222,396.2349,4967.0
2024-08-07 09:55:00,401.25,401.25,401.24,401.25,100.0,397.6421,397.6421,397.6322,397.6421,100.0
2024-08-07 10:00:00,401.25,401.25,399.23,399.23,2868.0,397.6421,397.6421,395.6403,395.6403,2868.0
2024-08-07 10:05:00,399.62,400.36,399.62,400.36,1175.0,396.0268,396.7601,396.0268,396.7601,1175.0
2024-08-07 10:10:00,399.81,400.3,399.81,400.3,500.0,396.2151,396.7006,396.2151,396.7006,500.0
2024-08-07 10:15:00,399.68,400.65,399.66,399.96,1902.0,396.0862,397.0475,396.0664,396.3637,1902.0
2024-08-07 10:20:00,400.08,400.46,399.57,400.46,762.0,396.4826,396.8592,395.9772,396.8592,762.0
2024-08-07 10:25:00,399.78,399.78,399.47,399.47,400.0,396.1853,396.1853,395.8781,395.8781,400.0
2024-08-07 10:30:00,399.47,399.47,399.47,399.47,0.0,395.8781,395.8781,395.8781,395.8781,0.0
2024-08-07 10:35:00,400.39,400.56,399.97,399.97,1296.0,396.7898,396.9583,396.3736,396.3736,1296.0
2024-08-07 10:40:00,399.79,400.53,399.04,399.79,870.0,396.1952,396.9286,395.452,396.1952,870.0
2024-08-07 10:45:00,399.71,399.91,399.69,399.69,911.0,396.116,396.3142,396.0961,396.0961,911.0
2024-08-07 10:50:00,399.63,399.69,399.02,399.02,1312.0,396.0367,396.0961,395.4322,395.4322,1312.0
2024-08-07 10:55:00,399.45,399.94,399.41,399.94,344.0,395.8583,396.3439,395.8187,396.3439,344.0
2024-08-07 11:00:00,399.8,400.27,399.7,399.71,849.0,396.2051,396.6709,396.106,396.116,849.0
2024-08-07 11:05:00,399.47,399.71,399.19,399.31,2147.0,395.8781,396.116,395.6006,395.7195,2147.0
2024-08-07 11:10:00,399.0,399.06,398.59,398.59,1100.0,395.4123,395.4718,395.006,395.006,1100.0
2024-08-07 11:15:00,398.1,398.11,397.44,398.0,1617.0,394.5204,394.5303,393.8664,394.4213,1617.0
2024-08-07 11:20:00,397.6,398.68,397.6,398.5,1318.0,394.0249,395.0952,394.0249,394.9168,1318.0
2024-08-07 11:25:00,398.61,398.61,398.13,398.13,364.0,395.0258,395.0258,394.5502,394.5502,364.0
2024-08-07 11:30:00,399.03,399.1,398.13,398.13,1599.0,395.4421,395.5114,394.5502,394.5502,1599.0
2024-08-07 11:35:00,398.13,398.13,398.13,398.13,0.0,394.5502,394.5502,394.5502,394.5502,0.0
2024-08-07 11:40:00,398.17,398.58,398.13,398.13,617.0,394.5898,394.9961,394.5502,394.5502,617.0
2024-08-07 11:45:00,398.03,398.03,398.03,398.03,100.0,394.4511,394.4511,394.4511,394.4511,100.0
2024-08-07 11:50:00,397.56,398.38,397.56,398.06,900.0,393.9853,394.7979,393.9853,394.4808,900.0
2024-08-07 11:55:00,398.06,398.06,398.06,398.06,0.0,394.4808,394.4808,394.4808,394.4808,0.0
2024-08-07 12:00:00,398.16,398.24,397.52,397.52,989.0,394.5799,394.6592,393.9456,393.9456,989.0
2024-08-07 12:05:00,397.66,397.86,397.66,397.86,300.0,394.0844,394.2826,394.0844,394.2826,300.0
2024-08-07 12:10:00,397.46,398.4,397.46,398.39,692.0,393.8862,394.8177,393.8862,394.8078,692.0
2024-08-07 12:15:00,398.33,398.33,398.32,398.32,519.0,394.7484,394.7484,394.7385,394.7385,519.0
2024-08-07 12:20:00,398.32,398.32,398.32,398.32,0.0,394.7385,394.7385,394.7385,394.7385,0.0
2024-08-07 12:25:00,398.5,398.88,398.5,398.6,300.0,394.9168,395.2934,394.9168,395.0159,300.0
2024-08-07 12:30:00,398.42,398.42,398.15,398.15,322.0,394.8376,394.8376,394.57,394.57,322.0
2024-08-07 12:35:00,398.57,398.57,398.57,398.57,300.0,394.9862,394.9862,394.9862,394.9862,300.0
2024-08-07 12:40:00,398.57,398.57,398.24,398.24,1643.0,394.9862,394.9862,394.6592,394.6592,1643.0
2024-08-07 12:45:00,398.25,398.26,397.83,397.84,2859.0,394.6691,394.679,394.2529,394.2628,2859.0
2024-08-07 12:50:00,397.86,397.86,396.7,396.98,2338.0,394.2826,394.2826,393.133,393.4105,2338.0
2024-08-07 12:55:00,396.93,397.69,396.9,396.9,5764.0,393.3609,394.1141,393.3312,393.3312,5764.0
2024-08-07 13:00:00,396.46,396.72,396.4,396.48,1156.0,392.8952,393.1528,392.8357,392.915,1156.0
2024-08-07 13:05:00,396.02,396.02,395.8,395.8,206.0,392.4591,392.4591,392.2411,392.2411,206.0
2024-08-07 13:10:00,395.92,395.92,395.47,395.47,252.0,392.36,392.36,391.9141,391.9141,252.0
2024-08-07 13:15:00,395.31,395.55,395.1,395.1,900.0,391.7555,391.9934,391.5474,391.5474,900.0
2024-08-07 13:20:00,396.27,396.27,396.09,396.1,200.0,392.7069,392.7069,392.5285,392.5384,200.0
2024-08-07 13:25:00,396.43,396.88,396.28,396.28,1774.0,392.8654,393.3114,392.7168,392.7168,1774.0
2024-08-07 13:30:00,396.24,396.7,396.11,396.56,6252.0,392.6772,393.133,392.5483,392.9943,6252.0
2024-08-07 13:35:00,396.89,397.36,396.89,396.9,1000.0,393.3213,393.7871,393.3213,393.3312,1000.0
2024-08-07 13:40:00,396.94,396.94,396.48,396.48,1000.0,393.3709,393.3709,392.915,392.915,1000.0
2024-08-07 13:45:00,396.47,396.47,395.57,395.57,1128.0,392.9051,392.9051,392.0132,392.0132,1128.0
2024-08-07 13:50:00,394.99,395.32,394.99,395.32,200.0,391.4384,391.7654,391.4384,391.7654,200.0
2024-08-07 13:55:00,394.97,394.97,394.96,394.97,159.0,391.4186,391.4186,391.4087,391.4186,159.0
2024-08-07 14:00:00,395.03,395.04,394.94,394.94,300.0,391.478,391.4879,391.3888,391.3888,300.0
2024-08-07 14:05:00,394.91,394.91,394.1,394.11,550.0,391.3591,391.3591,390.5564,390.5663,550.0
2024-08-07 14:10:00,394.35,394.35,393.98,393.98,303.0,390.8041,390.8041,390.4375,390.4375,303.0
2024-08-07 14:15:00,393.69,394.19,393.48,393.91,1037.0,390.1501,390.6456,389.942,390.3681,1037.0
2024-08-07 14:20:00,394.21,394.21,394.21,394.21,129.0,390.6654,390.6654,390.6654,390.6654,129.0
2024-08-07 14:25:00,394.14,394.4,394.14,394.14,770.0,390.596,390.8537,390.596,390.596,770.0
2024-08-07 14:30:00,393.97,393.97,393.97,393.97,100.0,390.4276,390.4276,390.4276,390.4276,100.0
2024-08-07 14:35:00,393.97,393.97,393.35,393.35,875.0,390.4276,390.4276,389.8131,389.8131,875.0
2024-08-07 14:40:00,394.52,394.54,394.52,394.54,620.0,390.9726,390.9924,390.9726,390.9924,620.0
2024-08-07 14:45:00,394.25,394.26,393.53,393.56,1086.0,390.705,390.715,389.9915,390.0213,1086.0
2024-08-07 14:50:00,394.08,394.08,394.08,394.08,300.0,390.5366,390.5366,390.5366,390.5366,300.0
2024-08-07 14:55:00,394.4,395.01,394.4,394.87,3202.0,390.8537,391.4582,390.8537,391.3195,3202.0
2024-08-07 15:00:00,395.14,395.55,394.79,395.55,3001.0,391.587,391.9934,391.2402,391.9934,3001.0
2024-08-07 15:05:00,395.95,396.09,395.92,396.09,700.0,392.3898,392.5285,392.36,392.5285,700.0
2024-08-07 15:10:00,396.26,396.58,396.08,396.25,7335.0,392.697,393.0141,392.5186,392.6871,7335.0
2024-08-07 15:15:00,396.43,396.43,396.31,396.43,558.0,392.8654,392.8654,392.7465,392.8654,558.0
2024-08-07 15:20:00,396.75,396.95,396.58,396.64,756.0,393.1826,393.3808,393.0141,393.0736,756.0
2024-08-07 15:25:00,396.04,396.53,395.94,396.53,1140.0,392.479,392.9645,392.3799,392.9645,1140.0
2024-08-07 15:30:00,396.15,396.83,396.13,396.3,2158.0,392.588,393.2618,392.5681,392.7366,2158.0
2024-08-07 15:35:00,396.01,396.66,396.01,396.15,1845.0,392.4492,393.0934,392.4492,392.588,1845.0
2024-08-07 15:40:00,396.15,396.15,395.57,395.57,816.0,392.588,392.588,392.0132,392.0132,816.0
2024-08-07 15:45:00,395.81,396.01,395.54,396.01,1005.0,392.251,392.4492,391.9834,392.4492,1005.0
2024-08-07 15:50:00,396.24,396.34,393.42,393.42,9040.0,392.6772,392.7763,389.8825,389.8825,9040.0
2024-08-07 15:55:00,393.99,394.1,392.1,392.76,38857.0,390.4474,390.5564,388.5744,389.2284,38857.0
2024-08-08 09:30:00,395.14,395.14,395.14,395.14,2998.0,391.587,391.587,391.587,391.587,2998.0
2024-08-08 09:35:00,394.74,394.74,393.72,393.72,400.0,391.1906,391.1906,390.1798,390.1798,400.0
2024-08-08 09:40:00,394.67,394.68,394.57,394.58,200.0,391.1213,391.1312,391.0222,391.0321,200.0
2024-08-08 09:45:00,392.98,395.2,392.69,393.44,2508.0,389.4465,391.6465,389.1591,389.9023,2508.0
2024-08-08 09:50:00,392.75,395.95,392.7,395.72,2742.0,389.2185,392.3898,389.169,392.1618,2742.0
2024-08-08 09:55:00,395.64,395.84,395.2,395.72,1506.0,392.0825,392.2808,391.6465,392.1618,1506.0
2024-08-08 10:00:00,395.75,396.88,395.74,396.88,5817.0,392.1916,393.3114,392.1816,393.3114,5817.0
2024-08-08 10:05:00,396.57,396.57,395.77,395.86,2269.0,393.0042,393.0042,392.2114,392.3006,2269.0
2024-08-08 10:10:00,395.86,397.12,395.86,396.85,3389.0,392.3006,393.5492,392.3006,393.2817,3389.0
2024-08-08 10:15:00,396.58,397.35,396.58,397.35,601.0,393.0141,393.7772,393.0141,393.7772,601.0
2024-08-08 10:20:00,397.46,397.46,396.64,396.79,1328.0,393.8862,393.8862,393.0736,393.2222,1328.0
2024-08-08 10:25:00,397.37,397.57,397.37,397.56,305.0,393.797,393.9952,393.797,393.9853,305.0
2024-08-08 10:30:00,397.56,397.91,397.24,397.64,705.0,393.9853,394.3321,393.6682,394.0646,705.0
2024-08-08 10:35:00,397.59,398.24,397.59,397.85,1328.0,394.015,394.6592,394.015,394.2727,1328.0
2024-08-08 10:40:00,397.67,397.67,396.76,396.77,1014.0,394.0943,394.0943,393.1925,393.2024,1014.0
2024-08-08 10:45:00,397.19,398.06,397.19,398.06,800.0,393.6186,394.4808,393.6186,394.4808,800.0
2024-08-08 10:50:00,397.69,398.54,397.69,398.27,1765.0,394.1141,394.9565,394.1141,394.6889,1765.0
2024-08-08 10:55:00,397.91,398.04,397.69,398.04,1162.0,394.3321,394.461,394.1141,394.461,1162.0
2024-08-08 11:00:00,398.05,398.08,398.05,398.08,200.0,394.4709,394.5006,394.4709,394.5006,200.0
2024-08-08 11:05:00,398.18,398.27,398.18,398.24,400.0,394.5997,394.6889,394.5997,394.6592,400.0
2024-08-08 11:10:00,398.17,398.17,397.36,397.37,1020.0,394.5898,394.5898,393.7871,393.797,1020.0
2024-08-08 11:15:00,397.23,397.23,396.64,397.19,10064.0,393.6583,393.6583,393.0736,393.6186,10064.0
2024-08-08 11:20:00,397.19,397.42,396.64,397.42,900.0,393.6186,393.8465,393.0736,393.8465,900.0
2024-08-08 11:25:00,397.08,397.75,397.08,397.75,1281.0,393.5096,394.1736,393.5096,394.1736,1281.0
2024-08-08 11:30:00,397.75,398.19,397.5,397.99,1633.0,394.1736,394.6096,393.9258,394.4114,1633.0
2024-08-08 11:35:00,397.71,397.94,397.29,397.59,4603.0,394.1339,394.3619,393.7177,394.015,4603.0
2024-08-08 11:40:00,397.55,397.55,397.55,397.55,100.0,393.9754,393.9754,393.9754,393.9754,100.0
2024-08-08 11:45:00,397.07,397.07,396.54,396.55,1200.0,393.4997,393.4997,392.9745,392.9844,1200.0
2024-08-08 11:50:00,396.31,396.46,396.3,396.46,200.0,392.7465,392.8952,392.7366,392.8952,200.0
2024-08-08 11:55:00,396.74,396.74,396.46,396.46,247.0,393.1727,393.1727,392.8952,392.8952,247.0
2024-08-08 12:00:00,396.3,396.75,395.57,396.75,2504.0,392.7366,393.1826,392.0132,393.1826,2504.0
2024-08-08 12:05:00,396.57,396.87,396.57,396.87,2692.0,393.0042,393.3015,393.0042,393.3015,2692.0
2024-08-08 12:10:00,396.51,396.51,395.86,396.08,653.0,392.9447,392.9447,392.3006,392.5186,653.0
2024-08-08 12:15:00,395.77,396.33,395.76,396.32,474.0,392.2114,392.7663,392.2015,392.7564,474.0
2024-08-08 12:20:00,397.03,397.03,397.03,397.03,101.0,393.4601,393.4601,393.4601,393.4601,101.0
2024-08-08 12:25:00,396.9,397.15,396.89,397.15,300.0,393.3312,393.579,393.3213,393.579,300.0
2024-08-08 12:30:00,396.8,396.8,396.16,396.16,1936.0,393.2321,393.2321,392.5979,392.5979,1936.0
2024-08-08 12:35:00,395.83,395.83,395.42,395.83,300.0,392.2708,392.2708,391.8645,392.2708,300.0
2024-08-08 12:40:00,395.83,395.83,395.39,395.75,400.0,392.2708,392.2708,391.8348,392.1916,400.0
2024-08-08 12:45:00,395.75,396.18,395.45,395.45,1688.0,392.1916,392.6177,391.8943,391.8943,1688.0
2024-08-08 12:50:00,395.85,395.85,395.85,395.85,100.0,392.2907,392.2907,392.2907,392.2907,100.0
2024-08-08 12:55:00,396.17,396.27,395.94,395.94,600.0,392.6078,392.7069,392.3799,392.3799,600.0
2024-08-08 13:00:00,395.87,396.15,395.85,396.15,400.0,392.3105,392.588,392.2907,392.588,400.0
2024-08-08 13:05:00,395.77,396.15,395.77,396.15,200.0,392.2114,392.588,392.2114,392.588,200.0
2024-08-08 13:10:00,396.56,396.62,396.56,396.62,200.0,392.9943,393.0537,392.9943,393.0537,200.0
2024-08-08 13:15:00,397.29,397.37,397.26,397.27,400.0,393.7177,393.797,393.688,393.6979,400.0
2024-08-08 13:20:00,397.68,398.27,397.51,398.08,7801.0,394.1042,394.6889,393.9357,394.5006,7801.0
2024-08-08 13:25:00,398.45,398.84,398.44,398.7,812.0,394.8673,395.2538,394.8574,395.115,812.0
2024-08-08 13:30:00,398.49,398.64,398.23,398.63,947.0,394.9069,395.0556,394.6493,395.0457,947.0
2024-08-08 13:35:00,398.61,398.86,398.6,398.81,1269.0,395.0258,395.2736,395.0159,395.224,1269.0
2024-08-08 13:40:00,399.03,399.14,398.86,399.1,1536.0,395.4421,395.5511,395.2736,395.5114,1536.0
2024-08-08 13:45:00,399.1,399.32,399.09,399.09,1215.0,395.5114,395.7295,395.5015,395.5015,1215.0
2024-08-08 13:50:00,399.1,399.33,399.09,399.33,1126.0,395.5114,395.7394,395.5015,395.7394,1126.0
2024-08-08 13:55:00,399.18,399.38,399.18,399.25,2223.0,395.5907,395.7889,395.5907,395.6601,2223.0
2024-08-08 14:00:00,399.28,399.7,399.27,399.68,651.0,395.6898,396.106,395.6799,396.0862,651.0
2024-08-08 14:05:00,399.79,399.79,399.78,399.79,200.0,396.1952,396.1952,396.1853,396.1952,200.0
2024-08-08 14:10:00,399.41,399.64,399.33,399.41,4529.0,395.8187,396.0466,395.7394,395.8187,4529.0
2024-08-08 14:15:00,399.9,400.0,399.88,400.0,518.0,396.3042,396.4033,396.2844,396.4033,518.0
2024-08-08 14:20:00,400.07,400.28,399.86,400.28,998.0,396.4727,396.6808,396.2646,396.6808,998.0
2024-08-08 14:25:00,400.15,400.15,399.54,399.91,4767.0,396.552,396.552,395.9475,396.3142,4767.0
2024-08-08 14:30:00,400.13,400.97,400.11,400.59,6059.0,396.5322,397.3646,396.5124,396.988,6059.0
2024-08-08 14:35:00,400.67,400.67,400.29,400.49,4714.0,397.0673,397.0673,396.6907,396.8889,4714.0
2024-08-08 14:40:00,400.44,400.76,400.13,400.74,3654.0,396.8394,397.1565,396.5322,397.1367,3654.0
2024-08-08 14:45:00,400.46,400.75,400.34,400.35,917.0,396.8592,397.1466,396.7403,396.7502,917.0
2024-08-08 14:50:00,400.62,400.62,400.35,400.35,852.0,397.0178,397.0178,396.7502,396.7502,852.0
2024-08-08 14:55:00,400.55,400.82,400.5,400.69,2025.0,396.9484,397.216,396.8988,397.0871,2025.0
2024-08-08 15:00:00,400.69,400.75,399.94,399.94,1321.0,397.0871,397.1466,396.3439,396.3439,1321.0
2024-08-08 15:05:00,399.65,400.23,399.65,400.22,894.0,396.0565,396.6313,396.0565,396.6214,894.0
2024-08-08 15:10:00,400.22,400.22,400.22,400.22,0.0,396.6214,396.6214,396.6214,396.6214,0.0
2024-08-08 15:15:00,399.66,399.72,399.45,399.72,735.0,396.0664,396.1259,395.8583,396.1259,735.0
2024-08-08 15:20:00,399.85,399.85,399.77,399.77,200.0,396.2547,396.2547,396.1754,396.1754,200.0
2024-08-08 15:25:00,399.91,400.18,399.86,399.91,1318.0,396.3142,396.5817,396.2646,396.3142,1318.0
2024-08-08 15:30:00,399.68,399.68,398.68,398.69,1100.0,396.0862,396.0862,395.0952,395.1051,1100.0
2024-08-08 15:35:00,398.98,399.84,398.8,399.49,2376.0,395.3925,396.2448,395.2141,395.8979,2376.0
2024-08-08 15:40:00,399.69,400.67,399.34,400.67,1883.0,396.0961,397.0673,395.7493,397.0673,1883.0
2024-08-08 15:45:00,400.47,400.64,399.78,400.41,3318.0,396.8691,397.0376,396.1853,396.8097,3318.0
2024-08-08 15:50:00,400.59,400.64,399.09,400.02,4150.0,396.988,397.0376,395.5015,396.4232,4150.0
2024-08-08 15:55:00,399.89,401.31,399.85,400.37,19315.0,396.2943,397.7016,396.2547,396.77,19315.0
2024-08-09 09:30:00,399.75,401.54,399.75,401.2,2104.0,396.1556,397.9295,396.1556,397.5926,2104.0
2024-08-09 09:35:00,401.2,401.2,401.2,401.2,0.0,397.5926,397.5926,397.5926,397.5926,0.0
2024-08-09 09:40:00,401.2,401.2,401.2,401.2,0.0,397.5926,397.5926,397.5926,397.5926,0.0
2024-08-09 09:45:00,400.5,400.5,400.33,400.34,300.0,396.8988,396.8988,396.7304,396.7403,300.0
2024-08-09 09:50:00,399.0,400.37,399.0,400.37,1152.0,395.4123,396.77,395.4123,396.77,1152.0
2024-08-09 09:55:00,402.0,402.0,402.0,402.0,1073.0,398.3854,398.3854,398.3854,398.3854,1073.0
2024-08-09 10:00:00,400.81,402.34,400.81,402.34,657.0,397.2061,398.7223,397.2061,398.7223,657.0
2024-08-09 10:05:00,402.34,402.34,401.95,401.95,1508.0,398.7223,398.7223,398.3358,398.3358,1508.0
2024-08-09 10:10:00,402.76,402.77,402.03,402.03,800.0,399.1385,399.1484,398.4151,398.4151,800.0
2024-08-09 10:15:00,402.03,402.05,401.63,402.05,900.0,398.4151,398.4349,398.0187,398.4349,900.0
2024-08-09 10:20:00,402.24,402.27,402.24,402.27,477.0,398.6232,398.6529,398.6232,398.6529,477.0
2024-08-09 10:25:00,402.72,402.72,402.71,402.71,287.0,399.0989,399.0989,399.089,399.089,287.0
2024-08-09 10:30:00,402.06,402.06,400.25,400.25,1199.0,398.4448,398.4448,396.6511,396.6511,1199.0
2024-08-09 10:35:00,401.1,401.33,400.63,400.66,800.0,397.4935,397.7214,397.0277,397.0574,800.0
2024-08-09 10:40:00,402.1,402.86,402.1,402.86,220.0,398.4845,399.2376,398.4845,399.2376,220.0
2024-08-09 10:45:00,401.75,401.75,401.52,401.75,774.0,398.1376,398.1376,397.9097,398.1376,774.0
2024-08-09 10:50:00,402.97,402.97,402.97,402.97,200.0,399.3466,399.3466,399.3466,399.3466,200.0
2024-08-09 10:55:00,403.06,403.07,402.48,402.48,600.0,399.4358,399.4457,398.861,398.861,600.0
2024-08-09 11:00:00,403.13,403.14,403.13,403.13,151.0,399.5052,399.5151,399.5052,399.5052,151.0
2024-08-09 11:05:00,403.73,404.05,403.72,403.88,1135.0,400.0998,400.4169,400.0899,400.2485,1135.0
2024-08-09 11:10:00,403.9,404.35,403.9,404.35,400.0,400.2683,400.7142,400.2683,400.7142,400.0
2024-08-09 11:15:00,404.22,404.94,404.11,404.93,1312.0,400.5854,401.2989,400.4764,401.289,1312.0
2024-08-09 11:20:00,404.57,404.57,404.07,404.12,1272.0,400.9323,400.9323,400.4367,400.4863,1272.0
2024-08-09 11:25:00,404.09,404.09,403.17,403.17,1731.0,400.4566,400.4566,399.5448,399.5448,1731.0
2024-08-09 11:30:00,403.2,403.47,403.2,403.38,712.0,399.5746,399.8421,399.5746,399.753,712.0
2024-08-09 11:35:00,402.95,403.55,402.92,403.26,490.0,399.3268,399.9214,399.2971,399.634,490.0
2024-08-09 11:40:00,403.26,403.26,403.26,403.26,0.0,399.634,399.634,399.634,399.634,0.0
2024-08-09 11:45:00,404.09,404.57,403.67,403.67,684.0,400.4566,400.9323,400.0403,400.0403,684.0
2024-08-09 11:50:00,404.42,404.53,404.37,404.53,1000.0,400.7836,400.8926,400.7341,400.8926,1000.0
2024-08-09 11:55:00,403.67,403.67,403.44,403.44,1010.0,400.0403,400.0403,399.8124,399.8124,1010.0
2024-08-09 12:00:00,403.05,403.05,403.0,403.0,200.0,399.4259,399.4259,399.3764,399.3764,200.0
2024-08-09 12:05:00,402.95,402.95,402.95,402.95,100.0,399.3268,399.3268,399.3268,399.3268,100.0
2024-08-09 12:10:00,403.58,403.58,402.97,402.98,400.0,399.9512,399.9512,399.3466,399.3566,400.0
2024-08-09 12:15:00,402.95,402.95,402.95,402.95,331.0,399.3268,399.3268,399.3268,399.3268,331.0
2024-08-09 12:20:00,402.95,402.95,402.95,402.95,0.0,399.3268,399.3268,399.3268,399.3268,0.0
2024-08-09 12:25:00,403.59,403.72,403.01,403.03,1506.0,399.9611,400.0899,399.3863,399.4061,1506.0
2024-08-09 12:30:00,403.4,403.4,403.39,403.4,200.0,399.7728,399.7728,399.7629,399.7728,200.0
2024-08-09 12:35:00,403.66,403.89,403.6,403.89,1498.0,400.0304,400.2584,399.971,400.2584,1498.0
2024-08-09 12:40:00,404.35,404.85,404.3,404.85,2399.0,400.7142,401.2097,400.6647,401.2097,2399.0
2024-08-09 12:45:00,404.47,404.85,404.09,404.43,1114.0,400.8332,401.2097,400.4566,400.7935,1114.0
2024-08-09 12:50:00,404.73,404.73,403.99,404.17,835.0,401.0908,401.0908,400.3575,400.5359,835.0
2024-08-09 12:55:00,404.5,404.5,404.5,404.5,100.0,400.8629,400.8629,400.8629,400.8629,100.0
2024-08-09 13:00:00,404.05,404.83,404.05,404.53,777.0,400.4169,401.1899,400.4169,400.8926,777.0
2024-08-09 13:05:00,404.82,404.82,404.4,404.41,906.0,401.18,401.18,400.7638,400.7737,906.0
2024-08-09 13:10:00,405.06,405.06,405.06,405.06,100.0,401.4178,401.4178,401.4178,401.4178,100.0
2024-08-09 13:15:00,405.26,405.76,405.1,405.76,450.0,401.616,402.1116,401.4575,402.1116,450.0
2024-08-09 13:20:00,405.96,405.96,405.93,405.96,1205.0,402.3098,402.3098,402.28,402.3098,1205.0
2024-08-09 13:25:00,406.0,406.49,406.0,406.49,300.0,402.3494,402.835,402.3494,402.835,300.0
2024-08-09 13:30:00,406.59,406.59,405.97,406.25,2605.0,402.9341,402.9341,402.3197,402.5971,2605.0
2024-08-09 13:35:00,406.56,406.57,406.56,406.56,100.0,402.9044,402.9143,402.9044,402.9044,100.0
2024-08-09 13:40:00,406.64,406.95,406.01,406.2,2642.0,402.9836,403.2909,402.3593,402.5476,2642.0
2024-08-09 13:45:00,406.47,406.47,406.47,406.47,100.0,402.8152,402.8152,402.8152,402.8152,100.0
2024-08-09 13:50:00,405.83,405.83,405.31,405.31,1200.0,402.1809,402.1809,401.6656,401.6656,1200.0
2024-08-09 13:55:00,405.23,405.6,405.12,405.58,3532.0,401.5863,401.953,401.4773,401.9332,3532.0
2024-08-09 14:00:00,405.31,405.31,404.55,404.55,2362.0,401.6656,401.6656,400.9124,400.9124,2362.0
2024-08-09 14:05:00,404.53,404.95,404.53,404.95,603.0,400.8926,401.3088,400.8926,401.3088,603.0
2024-08-09 14:10:00,405.08,405.08,404.04,404.04,1508.0,401.4377,401.4377,400.407,400.407,1508.0
2024-08-09 14:15:00,404.32,404.32,404.32,404.32,137.0,400.6845,400.6845,400.6845,400.6845,137.0
2024-08-09 14:20:00,404.31,404.32,404.31,404.31,183.0,400.6746,400.6845,400.6746,400.6746,183.0
2024-08-09 14:25:00,404.31,404.31,404.31,404.31,0.0,400.6746,400.6746,400.6746,400.6746,0.0
2024-08-09 14:30:00,404.05,404.54,404.05,404.05,2817.0,400.4169,400.9025,400.4169,400.4169,2817.0
2024-08-09 14:35:00,404.05,404.33,404.0,404.33,872.0,400.4169,400.6944,400.3674,400.6944,872.0
2024-08-09 14:40:00,404.68,404.68,404.28,404.29,609.0,401.0413,401.0413,400.6449,400.6548,609.0
2024-08-09 14:45:00,404.59,404.59,404.21,404.21,951.0,400.9521,400.9521,400.5755,400.5755,951.0
2024-08-09 14:50:00,404.21,404.21,403.85,403.85,2408.0,400.5755,400.5755,400.2187,400.2187,2408.0
2024-08-09 14:55:00,403.58,404.04,403.53,404.0,600.0,399.9512,400.407,399.9016,400.3674,600.0
2024-08-09 15:00:00,404.02,404.02,403.68,403.69,499.0,400.3872,400.3872,400.0503,400.0602,499.0
2024-08-09 15:05:00,404.19,404.19,404.19,404.19,658.0,400.5557,400.5557,400.5557,400.5557,658.0
2024-08-09 15:10:00,404.19,404.19,404.19,404.19,0.0,400.5557,400.5557,400.5557,400.5557,0.0
2024-08-09 15:15:00,404.57,404.57,404.5,404.5,319.0,400.9323,400.9323,400.8629,400.8629,319.0
2024-08-09 15:20:00,404.45,404.45,403.9,404.09,1731.0,400.8133,400.8133,400.2683,400.4566,1731.0
2024-08-09 15:25:00,404.09,404.09,404.09,404.09,0.0,400.4566,400.4566,400.4566,400.4566,0.0
2024-08-09 15:30:00,403.94,404.43,403.92,404.25,900.0,400.3079,400.7935,400.2881,400.6151,900.0
2024-08-09 15:35:00,404.41,404.41,403.9,403.99,900.0,400.7737,400.7737,400.2683,400.3575,900.0
2024-08-09 15:40:00,404.31,404.61,404.19,404.4,1763.0,400.6746,400.9719,400.5557,400.7638,1763.0
2024-08-09 15:45:00,404.27,404.33,403.77,404.11,1545.0,400.635,400.6944,400.1394,400.4764,1545.0
2024-08-09 15:50:00,404.63,405.04,403.57,403.68,4698.0,400.9917,401.398,399.9412,400.0503,4698.0
2024-08-09 15:55:00,403.74,405.47,403.5,405.24,15866.0,400.1097,401.8242,399.8719,401.5962,15866.0
2024-08-12 09:30:00,405.99,405.99,405.99,405.99,100.0,402.3395,402.3395,402.3395,402.3395,100.0
2024-08-12 09:35:00,405.41,405.41,405.15,405.16,379.0,401.7647,401.7647,401.507,401.5169,379.0
2024-08-12 09:40:00,404.8,404.8,403.81,403.81,5677.0,401.1602,401.1602,400.1791,400.1791,5677.0
2024-08-12 09:45:00,403.92,403.92,401.62,401.62,1692.0,400.2881,400.2881,398.0088,398.0088,1692.0
2024-08-12 09:50:00,402.05,402.05,401.77,401.99,717.0,398.4349,398.4349,398.1574,398.3755,717.0
2024-08-12 09:55:00,401.16,401.78,401.16,401.61,994.0,397.5529,398.1673,397.5529,397.9989,994.0
2024-08-12 10:00:00,401.65,402.46,401.14,402.46,2684.0,398.0385,398.8412,397.5331,398.8412,2684.0
2024-08-12 10:05:00,402.88,403.68,402.87,403.33,900.0,399.2574,400.0503,399.2475,399.7034,900.0
2024-08-12 10:10:00,402.99,402.99,402.99,402.99,500.0,399.3665,399.3665,399.3665,399.3665,500.0
2024-08-12 10:15:00,403.24,403.39,402.94,403.28,4271.0,399.6142,399.7629,399.3169,399.6539,4271.0
2024-08-12 10:20:00,403.7,403.75,403.36,403.75,609.0,400.0701,400.1196,399.7331,400.1196,609.0
2024-08-12 10:25:00,403.88,404.74,403.29,403.32,3330.0,400.2485,401.1007,399.6638,399.6935,3330.0
2024-08-12 10:30:00,403.39,404.0,403.3,403.57,1909.0,399.7629,400.3674,399.6737,399.9412,1909.0
2024-08-12 10:35:00,404.04,404.15,403.91,404.15,601.0,400.407,400.516,400.2782,400.516,601.0
2024-08-12 10:40:00,404.16,404.59,404.16,404.4,751.0,400.5259,400.9521,400.5259,400.7638,751.0
2024-08-12 10:45:00,404.3,404.3,403.98,404.05,744.0,400.6647,400.6647,400.3476,400.4169,744.0
2024-08-12 10:50:00,403.89,404.79,403.89,404.41,1088.0,400.2584,401.1503,400.2584,400.7737,1088.0
2024-08-12 10:55:00,405.0,405.03,405.0,405.03,300.0,401.3584,401.3881,401.3584,401.3881,300.0
2024-08-12 11:00:00,405.14,405.54,405.03,405.37,907.0,401.4971,401.8935,401.3881,401.7251,907.0
2024-08-12 11:05:00,405.17,405.94,405.17,405.94,984.0,401.5269,402.2899,401.5269,402.2899,984.0
2024-08-12 11:10:00,406.4,406.69,406.17,406.49,2057.0,402.7458,403.0332,402.5179,402.835,2057.0
2024-08-12 11:15:00,406.9,406.9,405.88,406.2,2286.0,403.2413,403.2413,402.2305,402.5476,2286.0
2024-08-12 11:20:00,406.2,406.78,404.75,404.83,1055.0,402.5476,403.1224,401.1106,401.1899,1055.0
2024-08-12 11:25:00,404.68,404.68,404.4,404.4,400.0,401.0413,401.0413,400.7638,400.7638,400.0
2024-08-12 11:30:00,404.37,404.37,404.37,404.37,121.0,400.7341,400.7341,400.7341,400.7341,121.0
2024-08-12 11:35:00,404.7,405.01,404.39,404.78,1001.0,401.0611,401.3683,400.7539,401.1404,1001.0
2024-08-12 11:40:00,404.8,404.99,404.8,404.87,304.0,401.1602,401.3485,401.1602,401.2296,304.0
2024-08-12 11:45:00,404.91,404.97,404.84,404.97,1015.0,401.2692,401.3287,401.1998,401.3287,1015.0
2024-08-12 11:50:00,405.19,405.92,405.19,405.88,542.0,401.5467,402.2701,401.5467,402.2305,542.0
2024-08-12 11:55:00,405.27,405.48,405.02,405.48,1800.0,401.626,401.8341,401.3782,401.8341,1800.0
2024-08-12 12:00:00,405.71,405.9,405.1,405.35,1128.0,402.062,402.2503,401.4575,401.7052,1128.0
2024-08-12 12:05:00,405.06,405.25,405.01,405.01,300.0,401.4178,401.6061,401.3683,401.3683,300.0
2024-08-12 12:10:00,405.55,405.55,404.58,404.58,690.0,401.9034,401.9034,400.9422,400.9422,690.0
2024-08-12 12:15:00,405.0,405.0,404.3,404.32,1399.0,401.3584,401.3584,400.6647,400.6845,1399.0
2024-08-12 12:20:00,404.33,404.33,404.31,404.31,500.0,400.6944,400.6944,400.6746,400.6746,500.0
2024-08-12 12:25:00,404.55,404.73,403.96,404.73,644.0,400.9124,401.0908,400.3277,401.0908,644.0
2024-08-12 12:30:00,404.55,404.55,404.54,404.55,100.0,400.9124,400.9124,400.9025,400.9124,100.0
2024-08-12 12:35:00,404.31,404.34,403.9,404.2,1400.0,400.6746,400.7043,400.2683,400.5656,1400.0
2024-08-12 12:40:00,404.19,404.19,403.79,404.12,648.0,400.5557,400.5557,400.1593,400.4863,648.0
2024-08-12 12:45:00,404.09,404.09,404.08,404.09,626.0,400.4566,400.4566,400.4467,400.4566,626.0
2024-08-12 12:50:00,404.08,404.51,404.08,404.44,878.0,400.4467,400.8728,400.4467,400.8034,878.0
2024-08-12 12:55:00,404.25,404.4,403.56,403.56,937.0,400.6151,400.7638,399.9313,399.9313,937.0
2024-08-12 13:00:00,403.44,403.45,402.41,403.14,500.0,399.8124,399.8223,398.7917,399.5151,500.0
2024-08-12 13:05:00,403.03,403.26,403.03,403.25,500.0,399.4061,399.634,399.4061,399.6241,500.0
2024-08-12 13:10:00,403.25,403.25,403.25,403.25,0.0,399.6241,399.6241,399.6241,399.6241,0.0
2024-08-12 13:15:00,403.43,403.86,403.43,403.86,700.0,399.8025,400.2286,399.8025,400.2286,700.0
2024-08-12 13:20:00,404.25,404.35,403.83,404.35,1258.0,400.6151,400.7142,400.1989,400.7142,1258.0
2024-08-12 13:25:00,404.01,404.02,402.86,403.25,3025.0,400.3773,400.3872,399.2376,399.6241,3025.0
2024-08-12 13:30:00,403.1,403.63,402.63,402.77,3074.0,399.4755,400.0007,399.0097,399.1484,3074.0
2024-08-12 13:35:00,403.03,403.2,402.51,402.88,2072.0,399.4061,399.5746,398.8908,399.2574,2072.0
2024-08-12 13:40:00,402.56,403.03,402.27,402.72,1220.0,398.9403,399.4061,398.6529,399.0989,1220.0
2024-08-12 13:45:00,402.72,403.11,402.72,403.11,300.0,399.0989,399.4854,399.0989,399.4854,300.0
2024-08-12 13:50:00,402.53,402.53,402.09,402.09,204.0,398.9106,398.9106,398.4746,398.4746,204.0
2024-08-12 13:55:00,401.54,402.56,401.54,402.56,1980.0,397.9295,398.9403,397.9295,398.9403,1980.0
2024-08-12 14:00:00,402.3,402.6,402.3,402.6,320.0,398.6827,398.98,398.6827,398.98,320.0
2024-08-12 14:05:00,402.53,402.75,402.26,402.75,1612.0,398.9106,399.1286,398.643,399.1286,1612.0
2024-08-12 14:10:00,402.8,403.23,402.8,403.23,500.0,399.1782,399.6043,399.1782,399.6043,500.0
2024-08-12 14:15:00,403.48,403.48,403.48,403.48,100.0,399.8521,399.8521,399.8521,399.8521,100.0
2024-08-12 14:20:00,403.48,403.49,402.9,403.4,2321.0,399.8521,399.862,399.2773,399.7728,2321.0
2024-08-12 14:25:00,403.04,403.04,403.04,403.04,100.0,399.416,399.416,399.416,399.416,100.0
2024-08-12 14:30:00,403.04,403.31,403.04,403.31,200.0,399.416,399.6836,399.416,399.6836,200.0
2024-08-12 14:35:00,403.17,403.17,403.14,403.14,200.0,399.5448,399.5448,399.5151,399.5151,200.0
2024-08-12 14:40:00,402.94,402.99,402.62,402.96,542.0,399.3169,399.3665,398.9998,399.3367,542.0
2024-08-12 14:45:00,403.04,403.23,403.02,403.02,600.0,399.416,399.6043,399.3962,399.3962,600.0
2024-08-12 14:50:00,403.22,403.36,403.21,403.36,1574.0,399.5944,399.7331,399.5845,399.7331,1574.0
2024-08-12 14:55:00,403.58,403.98,403.58,403.98,2166.0,399.9512,400.3476,399.9512,400.3476,2166.0
2024-08-12 15:00:00,403.87,404.01,403.78,403.93,5516.0,400.2385,400.3773,400.1494,400.298,5516.0
2024-08-12 15:05:00,404.06,404.28,404.03,404.03,1309.0,400.4268,400.6449,400.3971,400.3971,1309.0
2024-08-12 15:10:00,404.52,404.71,403.9,403.9,2697.0,400.8827,401.071,400.2683,400.2683,2697.0
2024-08-12 15:15:00,404.26,404.26,404.26,404.26,100.0,400.625,400.625,400.625,400.625,100.0
2024-08-12 15:20:00,403.82,403.82,403.64,403.7,903.0,400.189,400.189,400.0106,400.0701,903.0
2024-08-12 15:25:00,403.45,404.27,403.45,404.21,1077.0,399.8223,400.635,399.8223,400.5755,1077.0
2024-08-12 15:30:00,404.64,404.64,403.86,403.87,1925.0,401.0016,401.0016,400.2286,400.2385,1925.0
2024-08-12 15:35:00,403.6,403.95,403.3,403.8,1657.0,399.971,400.3178,399.6737,400.1692,1657.0
2024-08-12 15:40:00,403.47,403.83,403.35,403.35,1022.0,399.8421,400.1989,399.7232,399.7232,1022.0
2024-08-12 15:45:00,403.32,403.6,403.09,403.46,3130.0,399.6935,399.971,399.4656,399.8322,3130.0
2024-08-12 15:50:00,403.62,404.82,403.48,404.82,7251.0,399.9908,401.18,399.8521,401.18,7251.0
2024-08-12 15:55:00,404.59,404.84,404.03,404.58,14219.0,400.9521,401.1998,400.3971,400.9422,14219.0
2024-08-13 09:30:00,407.07,407.07,404.96,404.96,4849.0,403.4098,403.4098,401.3187,401.3187,4849.0
2024-08-13 09:35:00,406.19,406.37,405.0,406.01,1055.0,402.5377,402.7161,401.3584,402.3593,1055.0
2024-08-13 09:40:00,405.11,405.91,405.09,405.12,1100.0,401.4674,402.2602,401.4476,401.4773,1100.0
2024-08-13 09:45:00,406.19,406.71,406.19,406.23,1094.0,402.5377,403.053,402.5377,402.5773,1094.0
2024-08-13 09:50:00,406.64,406.64,405.79,405.79,300.0,402.9836,402.9836,402.1413,402.1413,300.0
2024-08-13 09:55:00,405.79,406.37,403.95,405.55,2737.0,402.1413,402.7161,400.3178,401.9034,2737.0
2024-08-13 10:00:00,405.02,405.02,404.0,404.0,2028.0,401.3782,401.3782,400.3674,400.3674,2028.0
2024-08-13 10:05:00,403.89,404.55,403.89,404.47,400.0,400.2584,400.9124,400.2584,400.8332,400.0
2024-08-13 10:10:00,405.52,405.52,405.39,405.52,422.0,401.8737,401.8737,401.7449,401.8737,422.0
2024-08-13 10:15:00,405.5,405.5,405.0,405.0,431.0,401.8539,401.8539,401.3584,401.3584,431.0
2024-08-13 10:20:00,405.84,405.84,404.87,404.88,600.0,402.1908,402.1908,401.2296,401.2395,600.0
2024-08-13 10:25:00,405.03,406.82,405.03,406.1,5057.0,401.3881,403.162,401.3881,402.4485,5057.0
2024-08-13 10:30:00,406.0,406.01,406.0,406.0,233.0,402.3494,402.3593,402.3494,402.3494,233.0
2024-08-13 10:35:00,406.63,407.08,406.5,406.97,1633.0,402.9737,403.4197,402.8449,403.3107,1633.0
2024-08-13 10:40:00,407.04,407.04,407.04,407.04,100.0,403.38,403.38,403.38,403.38,100.0
2024-08-13 10:45:00,406.86,407.11,406.6,407.09,1544.0,403.2017,403.4494,402.944,403.4296,1544.0
2024-08-13 10:50:00,406.96,407.31,406.66,407.31,1107.0,403.3008,403.6476,403.0035,403.6476,1107.0
2024-08-13 10:55:00,407.31,407.31,407.31,407.31,0.0,403.6476,403.6476,403.6476,403.6476,0.0
2024-08-13 11:00:00,407.06,407.06,407.05,407.06,100.0,403.3999,403.3999,403.39,403.3999,100.0
2024-08-13 11:05:00,407.37,407.37,406.86,407.27,522.0,403.7071,403.7071,403.2017,403.608,522.0
2024-08-13 11:10:00,406.41,407.53,406.41,407.0,3004.0,402.7557,403.8656,402.7557,403.3404,3004.0
2024-08-13 11:15:00,407.11,407.58,406.69,407.5,437.0,403.4494,403.9152,403.0332,403.8359,437.0
2024-08-13 11:20:00,407.31,407.43,407.1,407.36,400.0,403.6476,403.7665,403.4395,403.6972,400.0
2024-08-13 11:25:00,407.45,407.5,407.12,407.15,2574.0,403.7864,403.8359,403.4593,403.4891,2574.0
2024-08-13 11:30:00,407.0,407.5,406.72,407.22,3233.0,403.3404,403.8359,403.0629,403.5584,3233.0
2024-08-13 11:35:00,407.2,407.2,406.66,406.66,973.0,403.5386,403.5386,403.0035,403.0035,973.0
2024-08-13 11:40:00,406.66,406.66,406.66,406.66,0.0,403.0035,403.0035,403.0035,403.0035,0.0
2024-08-13 11:45:00,406.55,406.77,406.54,406.64,410.0,402.8945,403.1125,402.8845,402.9836,410.0
2024-08-13 11:50:00,406.64,406.64,406.4,406.4,301.0,402.9836,402.9836,402.7458,402.7458,301.0
2024-08-13 11:55:00,406.15,406.15,406.15,406.15,102.0,402.498,402.498,402.498,402.498,102.0
2024-08-13 12:00:00,406.15,406.15,406.15,406.15,0.0,402.498,402.498,402.498,402.498,0.0
2024-08-13 12:05:00,406.19,406.4,406.08,406.4,1076.0,402.5377,402.7458,402.4287,402.7458,1076.0
2024-08-13 12:10:00,406.81,407.34,406.62,407.34,1263.0,403.1521,403.6773,402.9638,403.6773,1263.0
2024-08-13 12:15:00,407.12,407.39,407.12,407.18,340.0,403.4593,403.7269,403.4593,403.5188,340.0
2024-08-13 12:20:00,407.17,407.2,406.68,406.83,1700.0,403.5089,403.5386,403.0233,403.1719,1700.0
2024-08-13 12:25:00,407.08,407.08,407.08,407.08,100.0,403.4197,403.4197,403.4197,403.4197,100.0
2024-08-13 12:30:00,406.54,406.79,406.54,406.62,478.0,402.8845,403.1323,402.8845,402.9638,478.0
2024-08-13 12:35:00,406.78,406.8,406.78,406.8,201.0,403.1224,403.1422,403.1224,403.1422,201.0
2024-08-13 12:40:00,407.01,407.01,407.01,407.01,100.0,403.3503,403.3503,403.3503,403.3503,100.0
2024-08-13 12:45:00,407.0,407.0,406.5,406.5,221.0,403.3404,403.3404,402.8449,402.8449,221.0
2024-08-13 12:50:00,407.0,407.19,407.0,407.07,1000.0,403.3404,403.5287,403.3404,403.4098,1000.0
2024-08-13 12:55:00,407.07,407.07,407.07,407.07,0.0,403.4098,403.4098,403.4098,403.4098,0.0
2024-08-13 13:00:00,406.77,406.86,406.44,406.58,749.0,403.1125,403.2017,402.7854,402.9242,749.0
2024-08-13 13:05:00,406.44,406.66,406.43,406.44,320.0,402.7854,403.0035,402.7755,402.7854,320.0
2024-08-13 13:10:00,406.44,406.44,406.28,406.44,441.0,402.7854,402.7854,402.6269,402.7854,441.0
2024-08-13 13:15:00,406.4,406.67,406.39,406.67,500.0,402.7458,403.0134,402.7359,403.0134,500.0
2024-08-13 13:20:00,406.53,406.53,406.12,406.46,817.0,402.8746,402.8746,402.4683,402.8053,817.0
2024-08-13 13:25:00,406.46,406.46,406.46,406.46,0.0,402.8053,402.8053,402.8053,402.8053,0.0
2024-08-13 13:30:00,406.25,406.25,406.0,406.0,570.0,402.5971,402.5971,402.3494,402.3494,570.0
2024-08-13 13:35:00,406.21,406.21,406.2,406.21,200.0,402.5575,402.5575,402.5476,402.5575,200.0
2024-08-13 13:40:00,406.24,406.24,406.08,406.18,1299.0,402.5872,402.5872,402.4287,402.5278,1299.0
2024-08-13 13:45:00,406.0,406.0,405.68,405.68,866.0,402.3494,402.3494,402.0323,402.0323,866.0
2024-08-13 13:50:00,406.03,406.46,405.82,406.1,1617.0,402.3791,402.8053,402.171,402.4485,1617.0
2024-08-13 13:55:00,406.75,406.75,406.31,406.31,420.0,403.0927,403.0927,402.6566,402.6566,420.0
2024-08-13 14:00:00,406.53,406.53,406.51,406.51,202.0,402.8746,402.8746,402.8548,402.8548,202.0
2024-08-13 14:05:00,406.51,406.51,406.51,406.51,0.0,402.8548,402.8548,402.8548,402.8548,0.0
2024-08-13 14:10:00,406.75,406.75,406.74,406.75,200.0,403.0927,403.0927,403.0827,403.0927,200.0
2024-08-13 14:15:00,406.52,406.57,406.09,406.09,1919.0,402.8647,402.9143,402.4386,402.4386,1919.0
2024-08-13 14:20:00,406.09,406.09,406.09,406.09,0.0,402.4386,402.4386,402.4386,402.4386,0.0
2024-08-13 14:25:00,405.95,406.03,405.95,406.03,482.0,402.2998,402.3791,402.2998,402.3791,482.0
2024-08-13 14:30:00,406.07,406.4,406.07,406.38,400.0,402.4188,402.7458,402.4188,402.726,400.0
2024-08-13 14:35:00,406.53,407.05,406.53,407.05,537.0,402.8746,403.39,402.8746,403.39,537.0
2024-08-13 14:40:00,407.15,407.15,406.65,406.75,2922.0,403.4891,403.4891,402.9936,403.0927,2922.0
2024-08-13 14:45:00,407.02,407.02,406.84,406.98,725.0,403.3602,403.3602,403.1818,403.3206,725.0
2024-08-13 14:50:00,406.85,406.86,406.67,406.67,1100.0,403.1918,403.2017,403.0134,403.0134,1100.0
2024-08-13 14:55:00,407.06,407.06,406.85,407.06,550.0,403.3999,403.3999,403.1918,403.3999,550.0
2024-08-13 15:00:00,407.13,407.13,406.93,406.93,400.0,403.4692,403.4692,403.271,403.271,400.0
2024-08-13 15:05:00,406.68,406.82,406.68,406.81,1077.0,403.0233,403.162,403.0233,403.1521,1077.0
2024-08-13 15:10:00,406.5,406.74,406.39,406.47,2308.0,402.8449,403.0827,402.7359,402.8152,2308.0
2024-08-13 15:15:00,406.23,406.63,406.11,406.63,876.0,402.5773,402.9737,402.4584,402.9737,876.0
2024-08-13 15:20:00,406.81,407.19,406.8,407.19,303.0,403.1521,403.5287,403.1422,403.5287,303.0
2024-08-13 15:25:00,407.5,407.5,407.5,407.5,100.0,403.8359,403.8359,403.8359,403.8359,100.0
2024-08-13 15:30:00,407.71,407.91,407.44,407.91,1649.0,404.044,404.2422,403.7764,404.2422,1649.0
2024-08-13 15:35:00,408.0,408.0,407.6,407.6,1225.0,404.3314,404.3314,403.935,403.935,1225.0
2024-08-13 15:40:00,407.84,407.88,407.53,407.62,3235.0,404.1729,404.2125,403.8656,403.9548,3235.0
2024-08-13 15:45:00,407.6,407.61,407.29,407.51,2058.0,403.935,403.9449,403.6278,403.8458,2058.0
2024-08-13 15:50:00,407.63,407.69,406.85,407.06,4868.0,403.9647,404.0242,403.1918,403.3999,4868.0
2024-08-13 15:55:00,407.09,408.7,407.01,408.45,11795.0,403.4296,405.0251,403.3503,404.7774,11795.0
2024-08-14 09:30:00,410.19,411.9,410.19,410.52,5213.0,406.5017,408.1963,406.5017,406.8288,5213.0
2024-08-14 09:35:00,411.75,413.91,411.74,413.45,5268.0,408.0477,410.1883,408.0378,409.7324,5268.0
2024-08-14 09:40:00,413.8,413.91,413.79,413.91,1855.0,410.0793,410.1883,410.0694,410.1883,1855.0
2024-08-14 09:45:00,414.65,415.54,414.61,415.24,1528.0,410.9216,411.8036,410.882,411.5063,1528.0
2024-08-14 09:50:00,416.15,417.82,415.95,416.97,7088.0,412.4081,414.0631,412.2099,413.2208,7088.0
2024-08-14 09:55:00,416.97,418.22,416.06,417.67,26338.0,413.2208,414.4595,412.3189,413.9145,26338.0
2024-08-14 10:00:00,417.31,418.59,417.1,418.27,3872.0,413.5577,414.8262,413.3496,414.5091,3872.0
2024-08-14 10:05:00,418.77,418.79,417.89,418.33,900.0,415.0046,415.0244,414.1325,414.5685,900.0
2024-08-14 10:10:00,418.23,418.72,417.74,418.5,1734.0,414.4694,414.955,413.9838,414.737,1734.0
2024-08-14 10:15:00,418.52,418.96,418.06,418.46,900.0,414.7568,415.1929,414.301,414.6974,900.0
2024-08-14 10:20:00,418.65,419.95,418.58,418.7,3013.0,414.8857,416.174,414.8163,414.9352,3013.0
2024-08-14 10:25:00,420.48,420.93,419.5,420.93,4480.0,416.6992,417.1452,415.728,417.1452,4480.0
2024-08-14 10:30:00,420.78,420.78,418.72,418.72,5149.0,416.9965,416.9965,414.955,414.955,5149.0
2024-08-14 10:35:00,418.67,420.16,418.13,419.12,2286.0,414.9055,416.3821,414.3703,415.3514,2286.0
2024-08-14 10:40:00,419.12,419.12,418.92,418.92,800.0,415.3514,415.3514,415.1532,415.1532,800.0
2024-08-14 10:45:00,419.48,420.2,418.87,419.33,2226.0,415.7082,416.4217,415.1037,415.5595,2226.0
2024-08-14 10:50:00,419.0,419.46,418.83,418.92,2526.0,415.2325,415.6884,415.064,415.1532,2526.0
2024-08-14 10:55:00,419.2,419.63,418.95,418.95,1687.0,415.4307,415.8568,415.183,415.183,1687.0
2024-08-14 11:00:00,419.01,419.45,418.77,419.32,2806.0,415.2424,415.6785,415.0046,415.5496,2806.0
2024-08-14 11:05:00,419.38,419.52,419.27,419.27,614.0,415.6091,415.7478,415.5001,415.5001,614.0
2024-08-14 11:10:00,419.25,419.43,418.94,419.43,8441.0,415.4803,415.6586,415.173,415.6586,8441.0
2024-08-14 11:15:00,419.41,419.41,418.22,418.41,2182.0,415.6388,415.6388,414.4595,414.6478,2182.0
2024-08-14 11:20:00,418.18,418.72,417.59,417.59,1213.0,414.4199,414.955,413.8352,413.8352,1213.0
2024-08-14 11:25:00,417.57,418.35,417.57,418.35,4339.0,413.8154,414.5883,413.8154,414.5883,4339.0
2024-08-14 11:30:00,418.36,418.4,417.74,418.34,5011.0,414.5983,414.6379,413.9838,414.5784,5011.0
2024-08-14 11:35:00,418.07,418.33,417.2,417.2,3204.0,414.3109,414.5685,413.4487,413.4487,3204.0
2024-08-14 11:40:00,417.23,417.64,416.73,417.64,2167.0,413.4784,413.8847,412.9829,413.8847,2167.0
2024-08-14 11:45:00,417.24,419.05,417.24,418.44,4824.0,413.4883,415.2821,413.4883,414.6775,4824.0
2024-08-14 11:50:00,418.51,418.51,418.0,418.06,700.0,414.7469,414.7469,414.2415,414.301,700.0
2024-08-14 11:55:00,418.06,418.64,417.7,418.64,2397.0,414.301,414.8757,413.9442,414.8757,2397.0
2024-08-14 12:00:00,418.17,418.17,418.17,418.17,100.0,414.41,414.41,414.41,414.41,100.0
2024-08-14 12:05:00,418.18,418.31,417.83,417.98,2085.0,414.4199,414.5487,414.073,414.2217,2085.0
2024-08-14 12:10:00,417.98,417.99,417.96,417.96,800.0,414.2217,414.2316,414.2019,414.2019,800.0
2024-08-14 12:15:00,417.58,417.74,417.23,417.43,967.0,413.8253,413.9838,413.4784,413.6766,967.0
2024-08-14 12:20:00,417.67,417.67,416.98,416.98,1400.0,413.9145,413.9145,413.2307,413.2307,1400.0
2024-08-14 12:25:00,416.91,417.13,416.91,416.92,300.0,413.1613,413.3793,413.1613,413.1712,300.0
2024-08-14 12:30:00,416.89,417.8,416.89,417.61,2092.0,413.1415,414.0433,413.1415,413.855,2092.0
2024-08-14 12:35:00,417.97,417.97,417.24,417.64,1096.0,414.2118,414.2118,413.4883,413.8847,1096.0
2024-08-14 12:40:00,417.66,417.83,417.19,417.19,2230.0,413.9046,414.073,413.4388,413.4388,2230.0
2024-08-14 12:45:00,417.19,417.19,417.19,417.19,0.0,413.4388,413.4388,413.4388,413.4388,0.0
2024-08-14 12:50:00,417.36,417.58,417.36,417.38,996.0,413.6073,413.8253,413.6073,413.6271,996.0
2024-08-14 12:55:00,417.79,417.99,417.79,417.83,300.0,414.0334,414.2316,414.0334,414.073,300.0
2024-08-14 13:00:00,417.89,417.89,416.96,416.99,1876.0,414.1325,414.1325,413.2108,413.2406,1876.0
2024-08-14 13:05:00,417.48,417.83,417.48,417.53,904.0,413.7262,414.073,413.7262,413.7757,904.0
2024-08-14 13:10:00,417.53,417.53,417.0,417.0,425.0,413.7757,413.7757,413.2505,413.2505,425.0
2024-08-14 13:15:00,417.58,417.87,417.58,417.87,400.0,413.8253,414.1127,413.8253,414.1127,400.0
2024-08-14 13:20:00,417.87,417.87,417.87,417.87,0.0,414.1127,414.1127,414.1127,414.1127,0.0
2024-08-14 13:25:00,417.86,417.86,417.85,417.86,100.0,414.1028,414.1028,414.0928,414.1028,100.0
2024-08-14 13:30:00,417.86,417.86,417.85,417.86,586.0,414.1028,414.1028,414.0928,414.1028,586.0
2024-08-14 13:35:00,417.71,417.88,417.51,417.88,1495.0,413.9541,414.1226,413.7559,414.1226,1495.0
2024-08-14 13:40:00,417.69,418.15,417.69,418.15,501.0,413.9343,414.3901,413.9343,414.3901,501.0
2024-08-14 13:45:00,418.05,418.05,418.04,418.05,150.0,414.291,414.291,414.2811,414.291,150.0
2024-08-14 13:50:00,418.35,418.35,418.25,418.25,200.0,414.5883,414.5883,414.4892,414.4892,200.0
2024-08-14 13:55:00,418.21,418.59,418.2,418.59,810.0,414.4496,414.8262,414.4397,414.8262,810.0
2024-08-14 14:00:00,418.33,418.47,418.08,418.16,1953.0,414.5685,414.7073,414.3208,414.4001,1953.0
2024-08-14 14:05:00,417.98,418.01,417.69,417.69,875.0,414.2217,414.2514,413.9343,413.9343,875.0
2024-08-14 14:10:00,417.53,417.76,417.52,417.72,510.0,413.7757,414.0037,413.7658,413.964,510.0
2024-08-14 14:15:00,417.72,418.12,417.71,417.85,1118.0,413.964,414.3604,413.9541,414.0928,1118.0
2024-08-14 14:20:00,417.89,417.89,417.89,417.89,200.0,414.1325,414.1325,414.1325,414.1325,200.0
2024-08-14 14:25:00,417.87,417.87,417.85,417.85,600.0,414.1127,414.1127,414.0928,414.0928,600.0
2024-08-14 14:30:00,417.92,418.13,417.92,418.0,300.0,414.1622,414.3703,414.1622,414.2415,300.0
2024-08-14 14:35:00,418.15,418.15,418.01,418.02,672.0,414.3901,414.3901,414.2514,414.2613,672.0
2024-08-14 14:40:00,417.93,418.25,417.93,418.25,500.0,414.1721,414.4892,414.1721,414.4892,500.0
2024-08-14 14:45:00,418.13,418.15,418.13,418.15,343.0,414.3703,414.3901,414.3703,414.3901,343.0
2024-08-14 14:50:00,418.32,418.4,418.31,418.4,400.0,414.5586,414.6379,414.5487,414.6379,400.0
2024-08-14 14:55:00,418.74,418.74,418.74,418.74,100.0,414.9748,414.9748,414.9748,414.9748,100.0
2024-08-14 15:00:00,418.68,418.68,418.29,418.4,1882.0,414.9154,414.9154,414.5289,414.6379,1882.0
2024-08-14 15:05:00,418.55,418.96,418.55,418.96,1202.0,414.7866,415.1929,414.7866,415.1929,1202.0
2024-08-14 15:10:00,419.0,419.01,418.45,418.45,1850.0,415.2325,415.2424,414.6874,414.6874,1850.0
2024-08-14 15:15:00,418.31,418.45,418.1,418.11,1372.0,414.5487,414.6874,414.3406,414.3505,1372.0
2024-08-14 15:20:00,418.04,418.4,417.9,418.39,2575.0,414.2811,414.6379,414.1424,414.628,2575.0
2024-08-14 15:25:00,418.49,418.71,418.48,418.58,2271.0,414.7271,414.9451,414.7172,414.8163,2271.0
2024-08-14 15:30:00,418.58,418.83,418.58,418.65,2517.0,414.8163,415.064,414.8163,414.8857,2517.0
2024-08-14 15:35:00,418.64,419.11,418.6,419.11,2278.0,414.8757,415.3415,414.8361,415.3415,2278.0
2024-08-14 15:40:00,419.0,419.65,418.96,419.65,3054.0,415.2325,415.8767,415.1929,415.8767,3054.0
2024-08-14 15:45:00,419.51,420.25,419.34,420.17,6367.0,415.7379,416.4713,415.5694,416.392,6367.0
2024-08-14 15:50:00,420.28,420.83,418.66,419.54,13668.0,416.501,417.046,414.8956,415.7676,13668.0
2024-08-14 15:55:00,419.52,420.42,419.4,419.71,33861.0,415.7478,416.6397,415.6289,415.9361,33861.0
2024-08-15 09:30:00,425.91,426.6,424.21,426.6,4513.0,422.0804,422.7642,420.3957,422.7642,4513.0
2024-08-15 09:35:00,426.76,428.5,426.56,427.7,2303.0,422.9227,424.6471,422.7245,423.8543,2303.0
2024-08-15 09:40:00,426.42,427.82,426.42,427.31,6256.0,422.5858,423.9732,422.5858,423.4678,6256.0
2024-08-15 09:45:00,427.12,427.31,425.4,426.2,4245.0,423.2795,423.4678,421.575,422.3678,4245.0
2024-08-15 09:50:00,426.6,426.6,425.83,425.99,1516.0,422.7642,422.7642,422.0011,422.1597,1516.0
2024-08-15 09:55:00,425.99,426.24,425.4,425.91,4489.0,422.1597,422.4074,421.575,422.0804,4489.0
2024-08-15 10:00:00,425.81,427.28,425.54,425.92,3490.0,421.9813,423.4381,421.7137,422.0903,3490.0
2024-08-15 10:05:00,425.92,425.92,423.76,423.97,9498.0,422.0903,422.0903,419.9497,420.1578,9498.0
2024-08-15 10:10:00,423.31,423.75,422.42,423.07,2678.0,419.5038,419.9398,418.6218,419.2659,2678.0
2024-08-15 10:15:00,423.54,423.54,423.32,423.33,622.0,419.7317,419.7317,419.5137,419.5236,622.0
2024-08-15 10:20:00,423.31,424.84,423.31,424.14,5583.0,419.5038,421.02,419.5038,420.3263,5583.0
2024-08-15 10:25:00,423.99,424.64,423.76,424.32,3037.0,420.1776,420.8218,419.9497,420.5047,3037.0
2024-08-15 10:30:00,424.55,424.55,424.26,424.37,1954.0,420.7326,420.7326,420.4452,420.5542,1954.0
2024-08-15 10:35:00,424.55,425.17,423.85,424.24,4758.0,420.7326,421.347,420.0389,420.4254,4758.0
2024-08-15 10:40:00,424.06,424.06,424.0,424.0,1070.0,420.247,420.247,420.1875,420.1875,1070.0
2024-08-15 10:45:00,424.0,424.0,423.99,423.99,300.0,420.1875,420.1875,420.1776,420.1776,300.0
2024-08-15 10:50:00,424.0,424.87,423.54,424.54,1342.0,420.1875,421.0497,419.7317,420.7227,1342.0
2024-08-15 10:55:00,424.57,425.33,424.57,425.2,810.0,420.7524,421.5056,420.7524,421.3768,810.0
2024-08-15 11:00:00,425.9,426.02,425.37,426.0,1474.0,422.0705,422.1894,421.5452,422.1696,1474.0
2024-08-15 11:05:00,426.36,426.39,426.2,426.39,1595.0,422.5263,422.5561,422.3678,422.5561,1595.0
2024-08-15 11:10:00,426.34,426.34,425.55,425.57,984.0,422.5065,422.5065,421.7236,421.7434,984.0
2024-08-15 11:15:00,425.8,426.24,425.79,425.99,828.0,421.9714,422.4074,421.9615,422.1597,828.0
2024-08-15 11:20:00,425.79,426.01,425.79,426.01,559.0,421.9615,422.1795,421.9615,422.1795,559.0
2024-08-15 11:25:00,426.44,426.66,426.02,426.17,2274.0,422.6056,422.8236,422.1894,422.338,2274.0
2024-08-15 11:30:00,426.01,426.48,426.01,426.13,421.0,422.1795,422.6452,422.1795,422.2984,421.0
2024-08-15 11:35:00,425.78,425.79,425.78,425.78,344.0,421.9515,421.9615,421.9515,421.9515,344.0
2024-08-15 11:40:00,426.61,426.67,426.6,426.67,853.0,422.7741,422.8335,422.7642,422.8335,853.0
2024-08-15 11:45:00,426.45,426.45,426.16,426.17,459.0,422.6155,422.6155,422.3281,422.338,459.0
2024-08-15 11:50:00,426.12,426.36,426.0,426.0,799.0,422.2885,422.5263,422.1696,422.1696,799.0
2024-08-15 11:55:00,426.05,426.05,425.6,425.6,1202.0,422.2191,422.2191,421.7732,421.7732,1202.0
2024-08-15 12:00:00,425.44,425.8,425.44,425.8,500.0,421.6146,421.9714,421.6146,421.9714,500.0
2024-08-15 12:05:00,425.66,425.69,425.66,425.67,650.0,421.8326,421.8624,421.8326,421.8425,650.0
2024-08-15 12:10:00,425.37,425.37,425.37,425.37,401.0,421.5452,421.5452,421.5452,421.5452,401.0
2024-08-15 12:15:00,425.66,425.66,425.24,425.49,1082.0,421.8326,421.8326,421.4164,421.6641,1082.0
2024-08-15 12:20:00,425.47,425.99,425.47,425.71,3269.0,421.6443,422.1597,421.6443,421.8822,3269.0
2024-08-15 12:25:00,425.65,425.65,425.24,425.5,777.0,421.8227,421.8227,421.4164,421.6741,777.0
2024-08-15 12:30:00,425.77,425.79,425.75,425.79,400.0,421.9416,421.9615,421.9218,421.9615,400.0
2024-08-15 12:35:00,425.54,425.54,425.0,425.0,1291.0,421.7137,421.7137,421.1786,421.1786,1291.0
2024-08-15 12:40:00,425.0,425.0,424.78,424.98,2000.0,421.1786,421.1786,420.9605,421.1587,2000.0
2024-08-15 12:45:00,425.0,425.01,424.48,424.77,3546.0,421.1786,421.1885,420.6632,420.9506,3546.0
2024-08-15 12:50:00,424.73,425.23,424.73,424.98,1679.0,420.911,421.4065,420.911,421.1587,1679.0
2024-08-15 12:55:00,425.0,425.3,425.0,425.3,502.0,421.1786,421.4759,421.1786,421.4759,502.0
2024-08-15 13:00:00,425.2,425.25,424.99,424.99,2475.0,421.3768,421.4263,421.1686,421.1686,2475.0
2024-08-15 13:05:00,424.6,424.81,424.32,424.32,600.0,420.7822,420.9903,420.5047,420.5047,600.0
2024-08-15 13:10:00,424.42,424.42,423.65,423.65,1685.0,420.6038,420.6038,419.8407,419.8407,1685.0
2024-08-15 13:15:00,423.77,424.08,423.77,423.83,1101.0,419.9596,420.2668,419.9596,420.0191,1101.0
2024-08-15 13:20:00,424.18,425.02,424.17,424.96,1152.0,420.3659,421.1984,420.356,421.1389,1152.0
2024-08-15 13:25:00,425.22,425.3,424.78,424.79,1104.0,421.3966,421.4759,420.9605,420.9704,1104.0
2024-08-15 13:30:00,424.55,425.35,424.55,425.35,634.0,420.7326,421.5254,420.7326,421.5254,634.0
2024-08-15 13:35:00,425.14,425.14,424.89,424.89,911.0,421.3173,421.3173,421.0695,421.0695,911.0
2024-08-15 13:40:00,424.81,425.11,424.81,425.08,525.0,420.9903,421.2876,420.9903,421.2578,525.0
2024-08-15 13:45:00,424.93,425.09,424.76,424.97,1111.0,421.1092,421.2677,420.9407,421.1488,1111.0
2024-08-15 13:50:00,424.92,425.15,424.91,425.04,900.0,421.0993,421.3272,421.0894,421.2182,900.0
2024-08-15 13:55:00,425.34,425.76,425.34,425.42,1227.0,421.5155,421.9317,421.5155,421.5948,1227.0
2024-08-15 14:00:00,425.54,425.64,425.27,425.64,1547.0,421.7137,421.8128,421.4461,421.8128,1547.0
2024-08-15 14:05:00,425.76,425.83,425.76,425.83,493.0,421.9317,422.0011,421.9317,422.0011,493.0
2024-08-15 14:10:00,425.79,426.03,425.79,425.93,2536.0,421.9615,422.1993,421.9615,422.1002,2536.0
2024-08-15 14:15:00,425.84,426.16,425.83,426.16,1350.0,422.011,422.3281,422.0011,422.3281,1350.0
2024-08-15 14:20:00,426.11,426.11,425.67,425.67,1687.0,422.2786,422.2786,421.8425,421.8425,1687.0
2024-08-15 14:25:00,425.99,426.01,425.94,425.94,500.0,422.1597,422.1795,422.1101,422.1101,500.0
2024-08-15 14:30:00,425.74,426.02,425.74,426.01,1232.0,421.9119,422.1894,421.9119,422.1795,1232.0
2024-08-15 14:35:00,425.97,426.27,425.97,425.98,500.0,422.1398,422.4371,422.1398,422.1497,500.0
2024-08-15 14:40:00,426.28,426.52,426.26,426.26,1315.0,422.447,422.6849,422.4272,422.4272,1315.0
2024-08-15 14:45:00,426.19,426.2,426.17,426.19,972.0,422.3579,422.3678,422.338,422.3579,972.0
2024-08-15 14:50:00,425.97,425.99,425.73,425.99,2010.0,422.1398,422.1597,421.902,422.1597,2010.0
2024-08-15 14:55:00,425.87,425.87,425.86,425.86,348.0,422.0407,422.0407,422.0308,422.0308,348.0
2024-08-15 15:00:00,425.72,425.75,425.57,425.7,1996.0,421.8921,421.9218,421.7434,421.8723,1996.0
2024-08-15 15:05:00,425.69,426.82,425.68,426.54,1770.0,421.8624,422.9822,421.8524,422.7047,1770.0
2024-08-15 15:10:00,426.6,426.6,426.27,426.27,723.0,422.7642,422.7642,422.4371,422.4371,723.0
2024-08-15 15:15:00,426.27,426.5,426.2,426.43,3286.0,422.4371,422.6651,422.3678,422.5957,3286.0
2024-08-15 15:20:00,426.35,426.37,426.16,426.37,1425.0,422.5164,422.5362,422.3281,422.5362,1425.0
2024-08-15 15:25:00,426.04,426.44,426.03,426.36,2835.0,422.2092,422.6056,422.1993,422.5263,2835.0
2024-08-15 15:30:00,426.33,426.74,425.96,425.97,3591.0,422.4966,422.9029,422.1299,422.1398,3591.0
2024-08-15 15:35:00,426.09,426.2,426.05,426.19,700.0,422.2588,422.3678,422.2191,422.3579,700.0
2024-08-15 15:40:00,426.27,426.56,426.0,426.06,6297.0,422.4371,422.7245,422.1696,422.229,6297.0
2024-08-15 15:45:00,425.93,425.95,425.19,425.24,2595.0,422.1002,422.12,421.3668,421.4164,2595.0
2024-08-15 15:50:00,424.94,425.05,423.75,423.89,4352.0,421.1191,421.2281,419.9398,420.0785,4352.0
2024-08-15 15:55:00,423.72,424.32,423.12,424.09,16085.0,419.9101,420.5047,419.3155,420.2767,16085.0
2024-08-16 09:30:00,424.72,427.59,424.72,427.59,21667.0,420.9011,423.7453,420.9011,423.7453,21667.0
2024-08-16 09:35:00,427.08,427.08,427.08,427.08,100.0,423.2399,423.2399,423.2399,423.2399,100.0
2024-08-16 09:40:00,427.62,428.62,427.61,428.15,3203.0,423.775,424.766,423.7651,424.3002,3203.0
2024-08-16 09:45:00,428.15,428.79,428.14,428.15,1024.0,424.3002,424.9345,424.2903,424.3002,1024.0
2024-08-16 09:50:00,428.62,428.62,428.61,428.62,300.0,424.766,424.766,424.7561,424.766,300.0
2024-08-16 09:55:00,428.62,429.21,428.62,428.99,1600.0,424.766,425.3507,424.766,425.1327,1600.0
2024-08-16 10:00:00,428.73,430.93,428.72,430.03,7523.0,424.875,427.0552,424.8651,426.1633,7523.0
2024-08-16 10:05:00,429.83,430.78,429.83,430.18,13446.0,425.9651,426.9066,425.9651,426.312,13446.0
2024-08-16 10:10:00,430.19,430.55,430.18,430.36,3249.0,426.3219,426.6787,426.312,426.4904,3249.0
2024-08-16 10:15:00,430.36,431.33,430.36,430.83,3106.0,426.4904,427.4516,426.4904,426.9561,3106.0
2024-08-16 10:20:00,430.89,430.97,430.49,430.85,5219.0,427.0156,427.0949,426.6192,426.976,5219.0
2024-08-16 10:25:00,430.99,431.3,430.99,431.3,700.0,427.1147,427.4219,427.1147,427.4219,700.0
2024-08-16 10:30:00,431.51,431.51,429.98,429.98,1386.0,427.63,427.63,426.1138,426.1138,1386.0
2024-08-16 10:35:00,430.35,430.35,429.18,429.2,1872.0,426.4804,426.4804,425.321,425.3408,1872.0
2024-08-16 10:40:00,428.75,428.92,428.7,428.71,1145.0,424.8948,425.0633,424.8453,424.8552,1145.0
2024-08-16 10:45:00,428.75,429.0,428.34,428.34,905.0,424.8948,425.1426,424.4885,424.4885,905.0
2024-08-16 10:50:00,428.58,428.9,428.33,428.49,1318.0,424.7264,425.0435,424.4786,424.6372,1318.0
2024-08-16 10:55:00,428.49,429.17,428.49,428.79,700.0,424.6372,425.3111,424.6372,424.9345,700.0
2024-08-16 11:00:00,428.57,429.17,428.57,429.17,350.0,424.7165,425.3111,424.7165,425.3111,350.0
2024-08-16 11:05:00,428.7,430.0,428.7,428.99,2899.0,424.8453,426.1336,424.8453,425.1327,2899.0
2024-08-16 11:10:00,428.78,428.78,428.78,428.78,100.0,424.9246,424.9246,424.9246,424.9246,100.0
2024-08-16 11:15:00,428.62,428.62,428.42,428.42,300.0,424.766,424.766,424.5678,424.5678,300.0
2024-08-16 11:20:00,428.29,428.92,428.29,428.69,906.0,424.439,425.0633,424.439,424.8354,906.0
2024-08-16 11:25:00,428.96,429.19,428.96,429.19,400.0,425.1029,425.3309,425.1029,425.3309,400.0
2024-08-16 11:30:00,429.65,429.65,429.21,429.31,400.0,425.7867,425.7867,425.3507,425.4498,400.0
2024-08-16 11:35:00,429.37,430.38,429.26,430.29,3949.0,425.5093,426.5102,425.4003,426.421,3949.0
2024-08-16 11:40:00,430.28,430.53,430.28,430.49,2586.0,426.4111,426.6588,426.4111,426.6192,2586.0
2024-08-16 11:45:00,430.67,430.83,430.56,430.75,1549.0,426.7976,426.9561,426.6886,426.8769,1549.0
2024-08-16 11:50:00,430.74,431.18,430.73,431.14,1400.0,426.8669,427.303,426.857,427.2633,1400.0
2024-08-16 11:55:00,431.13,431.84,431.1,431.72,4975.0,427.2534,427.9571,427.2237,427.8381,4975.0
2024-08-16 12:00:00,431.65,432.16,431.65,432.15,1200.0,427.7688,428.2742,427.7688,428.2643,1200.0
2024-08-16 12:05:00,432.08,432.09,431.86,431.87,1524.0,428.1949,428.2048,427.9769,427.9868,1524.0
2024-08-16 12:10:00,432.15,432.57,431.86,432.13,1800.0,428.2643,428.6805,427.9769,428.2444,1800.0
2024-08-16 12:15:00,432.12,432.27,432.11,432.27,500.0,428.2345,428.3832,428.2246,428.3832,500.0
2024-08-16 12:20:00,432.28,432.47,432.28,432.31,300.0,428.3931,428.5814,428.3931,428.4228,300.0
2024-08-16 12:25:00,432.36,432.48,431.98,432.3,2808.0,428.4724,428.5913,428.0958,428.4129,2808.0
2024-08-16 12:30:00,432.31,432.53,431.75,432.53,1080.0,428.4228,428.6408,427.8679,428.6408,1080.0
2024-08-16 12:35:00,432.79,432.79,432.48,432.63,700.0,428.8985,428.8985,428.5913,428.7399,700.0
2024-08-16 12:40:00,432.79,432.79,432.38,432.59,700.0,428.8985,428.8985,428.4922,428.7003,700.0
2024-08-16 12:45:00,432.42,432.78,432.42,432.78,350.0,428.5318,428.8886,428.5318,428.8886,350.0
2024-08-16 12:50:00,432.74,432.8,432.59,432.8,525.0,428.849,428.9084,428.7003,428.9084,525.0
2024-08-16 12:55:00,432.7,433.2,432.7,432.87,920.0,428.8093,429.3048,428.8093,428.9778,920.0
2024-08-16 13:00:00,432.75,432.75,432.34,432.35,1044.0,428.8589,428.8589,428.4526,428.4625,1044.0
2024-08-16 13:05:00,432.52,432.52,432.16,432.17,1187.0,428.6309,428.6309,428.2742,428.2841,1187.0
2024-08-16 13:10:00,432.17,432.17,432.17,432.17,0.0,428.2841,428.2841,428.2841,428.2841,0.0
2024-08-16 13:15:00,431.73,431.98,431.72,431.97,713.0,427.848,428.0958,427.8381,428.0859,713.0
2024-08-16 13:20:00,432.15,432.15,431.87,431.88,200.0,428.2643,428.2643,427.9868,427.9967,200.0
2024-08-16 13:25:00,431.81,431.89,431.81,431.89,200.0,427.9273,428.0066,427.9273,428.0066,200.0
2024-08-16 13:30:00,431.74,432.12,431.74,432.12,712.0,427.858,428.2345,427.858,428.2345,712.0
2024-08-16 13:35:00,432.18,432.29,432.18,432.29,300.0,428.294,428.403,428.294,428.403,300.0
2024-08-16 13:40:00,432.6,432.6,432.19,432.19,777.0,428.7102,428.7102,428.3039,428.3039,777.0
2024-08-16 13:45:00,432.4,432.4,431.88,431.88,200.0,428.512,428.512,427.9967,427.9967,200.0
2024-08-16 13:50:00,431.91,431.91,431.62,431.83,1000.0,428.0264,428.0264,427.739,427.9471,1000.0
2024-08-16 13:55:00,431.84,431.84,431.6,431.79,1386.0,427.9571,427.9571,427.7192,427.9075,1386.0
2024-08-16 14:00:00,431.6,431.88,431.6,431.73,770.0,427.7192,427.9967,427.7192,427.848,770.0
2024-08-16 14:05:00,431.61,431.69,431.61,431.69,1049.0,427.7291,427.8084,427.7291,427.8084,1049.0
2024-08-16 14:10:00,431.78,431.86,431.74,431.74,442.0,427.8976,427.9769,427.858,427.858,442.0
2024-08-16 14:15:00,431.86,432.1,431.71,431.71,1173.0,427.9769,428.2147,427.8282,427.8282,1173.0
2024-08-16 14:20:00,431.72,431.72,431.09,431.09,663.0,427.8381,427.8381,427.2138,427.2138,663.0
2024-08-16 14:25:00,431.3,431.45,431.25,431.25,501.0,427.4219,427.5706,427.3724,427.3724,501.0
2024-08-16 14:30:00,431.06,431.2,431.06,431.2,311.0,427.1841,427.3228,427.1841,427.3228,311.0
2024-08-16 14:35:00,431.21,431.21,431.15,431.16,500.0,427.3327,427.3327,427.2733,427.2832,500.0
2024-08-16 14:40:00,431.31,431.31,431.31,431.31,305.0,427.4318,427.4318,427.4318,427.4318,305.0
2024-08-16 14:45:00,431.27,431.42,431.26,431.35,775.0,427.3922,427.5408,427.3823,427.4715,775.0
2024-08-16 14:50:00,431.37,431.52,431.37,431.42,1760.0,427.4913,427.6399,427.4913,427.5408,1760.0
2024-08-16 14:55:00,431.46,431.62,431.45,431.57,698.0,427.5805,427.739,427.5706,427.6895,698.0
2024-08-16 15:00:00,431.71,431.73,431.61,431.61,404.0,427.8282,427.848,427.7291,427.7291,404.0
2024-08-16 15:05:00,431.6,431.6,431.25,431.38,1604.0,427.7192,427.7192,427.3724,427.5012,1604.0
2024-08-16 15:10:00,431.43,431.44,431.43,431.44,805.0,427.5507,427.5606,427.5507,427.5606,805.0
2024-08-16 15:15:00,431.23,431.36,431.15,431.15,2059.0,427.3525,427.4814,427.2733,427.2733,2059.0
2024-08-16 15:20:00,431.26,431.26,430.75,430.89,2840.0,427.3823,427.3823,426.8769,427.0156,2840.0
2024-08-16 15:25:00,430.67,430.89,430.41,430.64,2974.0,426.7976,427.0156,426.5399,426.7678,2974.0
2024-08-16 15:30:00,431.15,431.26,430.97,431.26,1417.0,427.2733,427.3823,427.0949,427.3823,1417.0
2024-08-16 15:35:00,431.31,431.55,431.3,431.55,877.0,427.4318,427.6697,427.4219,427.6697,877.0
2024-08-16 15:40:00,431.65,431.68,431.09,431.09,3211.0,427.7688,427.7985,427.2138,427.2138,3211.0
2024-08-16 15:45:00,430.84,430.84,430.52,430.66,4905.0,426.966,426.966,426.6489,426.7877,4905.0
2024-08-16 15:50:00,430.83,430.92,429.98,430.44,3799.0,426.9561,427.0453,426.1138,426.5696,3799.0
2024-08-16 15:55:00,430.14,431.6,430.14,431.42,14338.0,426.2723,427.7192,426.2723,427.5408,14338.0
2024-08-19 09:30:00,431.24,432.64,431.24,432.64,2416.0,427.3624,428.7499,427.3624,428.7499,2416.0
2024-08-19 09:35:00,432.64,432.64,432.64,432.64,0.0,428.7499,428.7499,428.7499,428.7499,0.0
2024-08-19 09:40:00,432.64,432.64,432.64,432.64,0.0,428.7499,428.7499,428.7499,428.7499,0.0
2024-08-19 09:45:00,432.82,433.4,431.59,432.52,11483.0,428.9282,429.503,427.7093,428.6309,11483.0
2024-08-19 09:50:00,432.01,432.56,431.66,432.56,4831.0,428.1255,428.6706,427.7787,428.6706,4831.0
2024-08-19 09:55:00,431.68,432.44,431.23,431.23,5306.0,427.7985,428.5517,427.3525,427.3525,5306.0
2024-08-19 10:00:00,432.14,432.97,431.23,432.75,12742.0,428.2544,429.0769,427.3525,428.8589,12742.0
2024-08-19 10:05:00,433.18,433.18,432.35,433.15,600.0,429.285,429.285,428.4625,429.2553,600.0
2024-08-19 10:10:00,433.15,433.15,431.64,432.31,3709.0,429.2553,429.2553,427.7589,428.4228,3709.0
2024-08-19 10:15:00,432.5,432.53,432.04,432.45,1571.0,428.6111,428.6408,428.1553,428.5616,1571.0
2024-08-19 10:20:00,432.65,432.65,432.64,432.65,100.0,428.7598,428.7598,428.7499,428.7598,100.0
2024-08-19 10:25:00,433.19,433.2,433.12,433.19,600.0,429.2949,429.3048,429.2255,429.2949,600.0
2024-08-19 10:30:00,433.0,433.54,432.99,433.11,500.0,429.1066,429.6418,429.0967,429.2156,500.0
2024-08-19 10:35:00,432.95,433.27,432.95,433.27,200.0,429.0571,429.3742,429.0571,429.3742,200.0
2024-08-19 10:40:00,433.22,433.22,433.22,433.22,100.0,429.3246,429.3246,429.3246,429.3246,100.0
2024-08-19 10:45:00,433.82,433.82,433.31,433.31,300.0,429.9192,429.9192,429.4138,429.4138,300.0
2024-08-19 10:50:00,433.31,433.32,432.85,433.13,313.0,429.4138,429.4237,428.958,429.2355,313.0
2024-08-19 10:55:00,432.72,433.3,432.72,433.3,200.0,428.8291,429.4039,428.8291,429.4039,200.0
2024-08-19 11:00:00,433.3,433.3,432.73,433.3,677.0,429.4039,429.4039,428.839,429.4039,677.0
2024-08-19 11:05:00,433.31,433.31,432.74,433.3,887.0,429.4138,429.4138,428.849,429.4039,887.0
2024-08-19 11:10:00,432.74,432.74,431.76,431.79,4611.0,428.849,428.849,427.8778,427.9075,4611.0
2024-08-19 11:15:00,431.76,431.76,431.76,431.76,100.0,427.8778,427.8778,427.8778,427.8778,100.0
2024-08-19 11:20:00,432.67,432.67,432.43,432.43,759.0,428.7796,428.7796,428.5417,428.5417,759.0
2024-08-19 11:25:00,432.77,433.02,432.77,432.91,2080.0,428.8787,429.1264,428.8787,429.0174,2080.0
2024-08-19 11:30:00,432.52,432.92,432.52,432.92,1299.0,428.6309,429.0273,428.6309,429.0273,1299.0
2024-08-19 11:35:00,433.31,433.31,433.11,433.11,337.0,429.4138,429.4138,429.2156,429.2156,337.0
2024-08-19 11:40:00,433.12,433.12,433.01,433.01,200.0,429.2255,429.2255,429.1165,429.1165,200.0
2024-08-19 11:45:00,433.0,433.0,433.0,433.0,100.0,429.1066,429.1066,429.1066,429.1066,100.0
2024-08-19 11:50:00,432.98,432.98,432.98,432.98,100.0,429.0868,429.0868,429.0868,429.0868,100.0
2024-08-19 11:55:00,432.79,432.93,432.76,432.76,1337.0,428.8985,429.0373,428.8688,428.8688,1337.0
2024-08-19 12:00:00,432.99,432.99,432.99,432.99,100.0,429.0967,429.0967,429.0967,429.0967,100.0
2024-08-19 12:05:00,432.99,432.99,432.99,432.99,100.0,429.0967,429.0967,429.0967,429.0967,100.0
2024-08-19 12:10:00,432.79,433.1,432.79,433.1,1230.0,428.8985,429.2057,428.8985,429.2057,1230.0
2024-08-19 12:15:00,433.1,433.1,433.1,433.1,0.0,429.2057,429.2057,429.2057,429.2057,0.0
2024-08-19 12:20:00,432.91,433.25,432.83,433.25,2655.0,429.0174,429.3544,428.9382,429.3544,2655.0
2024-08-19 12:25:00,433.31,433.31,433.3,433.31,100.0,429.4138,429.4138,429.4039,429.4138,100.0
2024-08-19 12:30:00,433.5,433.5,433.5,433.5,100.0,429.6021,429.6021,429.6021,429.6021,100.0
2024-08-19 12:35:00,433.5,433.5,433.5,433.5,0.0,429.6021,429.6021,429.6021,429.6021,0.0
2024-08-19 12:40:00,433.29,433.29,433.28,433.28,300.0,429.394,429.394,429.3841,429.3841,300.0
2024-08-19 12:45:00,433.28,433.28,433.28,433.28,100.0,429.3841,429.3841,429.3841,429.3841,100.0
2024-08-19 12:50:00,433.52,433.61,433.52,433.61,608.0,429.6219,429.7111,429.6219,429.7111,608.0
2024-08-19 12:55:00,433.4,434.08,433.4,433.87,2089.0,429.503,430.1769,429.503,429.9688,2089.0
2024-08-19 13:00:00,433.78,433.78,433.4,433.68,2545.0,429.8796,429.8796,429.503,429.7805,2545.0
2024-08-19 13:05:00,433.76,433.76,433.75,433.75,300.0,429.8598,429.8598,429.8499,429.8499,300.0
2024-08-19 13:10:00,433.73,433.73,433.59,433.59,594.0,429.8301,429.8301,429.6913,429.6913,594.0
2024-08-19 13:15:00,433.59,433.59,433.59,433.59,0.0,429.6913,429.6913,429.6913,429.6913,0.0
2024-08-19 13:20:00,433.79,433.79,433.64,433.65,400.0,429.8895,429.8895,429.7409,429.7508,400.0
2024-08-19 13:25:00,433.64,433.78,433.59,433.6,508.0,429.7409,429.8796,429.6913,429.7012,508.0
2024-08-19 13:30:00,433.65,433.73,433.49,433.49,1261.0,429.7508,429.8301,429.5922,429.5922,1261.0
2024-08-19 13:35:00,433.4,433.89,433.4,433.8,800.0,429.503,429.9886,429.503,429.8994,800.0
2024-08-19 13:40:00,433.72,433.72,433.71,433.72,100.0,429.8201,429.8201,429.8102,429.8201,100.0
2024-08-19 13:45:00,433.67,433.67,433.41,433.64,885.0,429.7706,429.7706,429.5129,429.7409,885.0
2024-08-19 13:50:00,433.68,433.68,433.5,433.55,429.0,429.7805,429.7805,429.6021,429.6517,429.0
2024-08-19 13:55:00,433.68,433.68,433.68,433.68,562.0,429.7805,429.7805,429.7805,429.7805,562.0
2024-08-19 14:00:00,433.77,433.99,433.76,433.77,800.0,429.8697,430.0877,429.8598,429.8697,800.0
2024-08-19 14:05:00,433.75,433.98,433.74,433.98,400.0,429.8499,430.0778,429.84,430.0778,400.0
2024-08-19 14:10:00,433.98,433.98,433.93,433.93,200.0,430.0778,430.0778,430.0283,430.0283,200.0
2024-08-19 14:15:00,433.87,433.93,433.71,433.71,1291.0,429.9688,430.0283,429.8102,429.8102,1291.0
2024-08-19 14:20:00,433.71,434.06,433.71,434.06,1044.0,429.8102,430.1571,429.8102,430.1571,1044.0
2024-08-19 14:25:00,433.96,434.26,433.81,434.2,797.0,430.058,430.3553,429.9093,430.2958,797.0
2024-08-19 14:30:00,433.99,433.99,433.82,433.97,1642.0,430.0877,430.0877,429.9192,430.0679,1642.0
2024-08-19 14:35:00,433.82,433.98,433.82,433.98,500.0,429.9192,430.0778,429.9192,430.0778,500.0
2024-08-19 14:40:00,434.05,434.43,434.05,434.4,1052.0,430.1472,430.5238,430.1472,430.494,1052.0
2024-08-19 14:45:00,434.45,434.77,434.45,434.77,500.0,430.5436,430.8607,430.5436,430.8607,500.0
2024-08-19 14:50:00,434.68,434.72,434.14,434.42,1775.0,430.7715,430.8112,430.2364,430.5139,1775.0
2024-08-19 14:55:00,434.23,434.28,434.05,434.18,1000.0,430.3256,430.3751,430.1472,430.276,1000.0
2024-08-19 15:00:00,434.15,434.18,433.56,433.56,1726.0,430.2463,430.276,429.6616,429.6616,1726.0
2024-08-19 15:05:00,433.63,433.76,433.63,433.76,600.0,429.731,429.8598,429.731,429.8598,600.0
2024-08-19 15:10:00,433.8,433.91,433.73,433.73,600.0,429.8994,430.0084,429.8301,429.8301,600.0
2024-08-19 15:15:00,433.71,433.71,433.7,433.71,100.0,429.8102,429.8102,429.8003,429.8102,100.0
2024-08-19 15:20:00,433.72,433.86,433.72,433.86,1051.0,429.8201,429.9589,429.8201,429.9589,1051.0
2024-08-19 15:25:00,433.87,433.92,433.47,433.55,1970.0,429.9688,430.0183,429.5724,429.6517,1970.0
2024-08-19 15:30:00,433.54,433.54,433.32,433.33,996.0,429.6418,429.6418,429.4237,429.4337,996.0
2024-08-19 15:35:00,433.33,433.61,433.32,433.61,1933.0,429.4337,429.7111,429.4237,429.7111,1933.0
2024-08-19 15:40:00,433.45,434.15,433.45,434.14,2724.0,429.5526,430.2463,429.5526,430.2364,2724.0
2024-08-19 15:45:00,434.15,434.39,433.91,433.91,2329.0,430.2463,430.4841,430.0084,430.0084,2329.0
2024-08-19 15:50:00,433.98,434.16,433.54,434.09,3466.0,430.0778,430.2562,429.6418,430.1868,3466.0
2024-08-19 15:55:00,434.28,435.46,434.04,435.21,26930.0,430.3751,431.5445,430.1373,431.2968,26930.0
2024-08-20 09:30:00,434.84,434.84,434.84,434.84,1525.0,430.9301,430.9301,430.9301,430.9301,1525.0
2024-08-20 09:35:00,434.84,434.84,434.84,434.84,0.0,430.9301,430.9301,430.9301,430.9301,0.0
2024-08-20 09:40:00,434.5,434.5,434.49,434.5,100.0,430.5931,430.5931,430.5832,430.5931,100.0
2024-08-20 09:45:00,433.26,433.78,433.05,433.44,2988.0,429.3643,429.8796,429.1562,429.5427,2988.0
2024-08-20 09:50:00,433.49,433.76,432.39,433.33,6416.0,429.5922,429.8598,428.5021,429.4337,6416.0
2024-08-20 09:55:00,433.71,433.71,433.15,433.15,358.0,429.8102,429.8102,429.2553,429.2553,358.0
2024-08-20 10:00:00,433.5,433.82,432.95,433.5,836.0,429.6021,429.9192,429.0571,429.6021,836.0
2024-08-20 10:05:00,433.59,433.59,433.59,433.59,100.0,429.6913,429.6913,429.6913,429.6913,100.0
2024-08-20 10:10:00,433.54,433.54,432.86,432.87,1319.0,429.6418,429.6418,428.9679,428.9778,1319.0
2024-08-20 10:15:00,432.45,432.45,431.5,431.5,1340.0,428.5616,428.5616,427.6201,427.6201,1340.0
2024-08-20 10:20:00,431.8,432.77,431.75,432.39,5489.0,427.9174,428.8787,427.8679,428.5021,5489.0
2024-08-20 10:25:00,432.6,433.32,431.95,431.95,800.0,428.7102,429.4237,428.0661,428.0661,800.0
2024-08-20 10:30:00,432.45,432.45,431.82,431.82,4390.0,428.5616,428.5616,427.9372,427.9372,4390.0
2024-08-20 10:35:00,432.45,432.45,432.45,432.45,100.0,428.5616,428.5616,428.5616,428.5616,100.0
2024-08-20 10:40:00,432.52,432.92,432.51,432.92,700.0,428.6309,429.0273,428.621,429.0273,700.0
2024-08-20 10:45:00,433.15,433.81,432.75,433.56,1404.0,429.2553,429.9093,428.8589,429.6616,1404.0
2024-08-20 10:50:00,433.62,433.62,433.28,433.28,600.0,429.721,429.721,429.3841,429.3841,600.0
2024-08-20 10:55:00,433.16,433.52,432.89,433.21,4413.0,429.2652,429.6219,428.9976,429.3147,4413.0
2024-08-20 11:00:00,433.21,433.5,433.09,433.1,451.0,429.3147,429.6021,429.1958,429.2057,451.0
2024-08-20 11:05:00,432.78,433.7,432.78,433.7,1600.0,428.8886,429.8003,428.8886,429.8003,1600.0
2024-08-20 11:10:00,433.28,433.73,432.77,433.5,2540.0,429.3841,429.8301,428.8787,429.6021,2540.0
2024-08-20 11:15:00,433.49,433.52,433.16,433.23,1020.0,429.5922,429.6219,429.2652,429.3346,1020.0
2024-08-20 11:20:00,433.51,433.51,433.09,433.38,900.0,429.612,429.612,429.1958,429.4832,900.0
2024-08-20 11:25:00,433.3,433.3,432.25,432.25,1208.0,429.4039,429.4039,428.3634,428.3634,1208.0
2024-08-20 11:30:00,432.16,432.38,432.05,432.05,1100.0,428.2742,428.4922,428.1652,428.1652,1100.0
2024-08-20 11:35:00,432.49,433.06,432.21,432.91,6084.0,428.6012,429.1661,428.3237,429.0174,6084.0
2024-08-20 11:40:00,433.0,433.17,432.9,433.17,2429.0,429.1066,429.2751,429.0075,429.2751,2429.0
2024-08-20 11:45:00,433.17,433.17,433.16,433.17,500.0,429.2751,429.2751,429.2652,429.2751,500.0
2024-08-20 11:50:00,433.17,433.21,432.93,433.17,1703.0,429.2751,429.3147,429.0373,429.2751,1703.0
2024-08-20 11:55:00,433.32,433.94,433.13,433.75,1920.0,429.4237,430.0382,429.2355,429.8499,1920.0
2024-08-20 12:00:00,433.89,433.89,433.87,433.88,500.0,429.9886,429.9886,429.9688,429.9787,500.0
2024-08-20 12:05:00,433.88,433.92,433.64,433.92,1502.0,429.9787,430.0183,429.7409,430.0183,1502.0
2024-08-20 12:10:00,433.94,433.96,433.37,433.37,2060.0,430.0382,430.058,429.4733,429.4733,2060.0
2024-08-20 12:15:00,433.13,433.13,432.36,432.36,400.0,429.2355,429.2355,428.4724,428.4724,400.0
2024-08-20 12:20:00,432.3,432.3,431.74,431.74,468.0,428.4129,428.4129,427.858,427.858,468.0
2024-08-20 12:25:00,431.37,431.71,431.37,431.71,300.0,427.4913,427.8282,427.4913,427.8282,300.0
2024-08-20 12:30:00,431.4,431.79,431.39,431.56,1078.0,427.521,427.9075,427.5111,427.6796,1078.0
2024-08-20 12:35:00,431.92,431.92,431.36,431.59,300.0,428.0363,428.0363,427.4814,427.7093,300.0
2024-08-20 12:40:00,431.9,433.17,431.9,432.66,5255.0,428.0165,429.2751,428.0165,428.7697,5255.0
2024-08-20 12:45:00,432.56,432.56,432.54,432.55,502.0,428.6706,428.6706,428.6508,428.6607,502.0
2024-08-20 12:50:00,432.56,432.56,432.52,432.52,713.0,428.6706,428.6706,428.6309,428.6309,713.0
2024-08-20 12:55:00,432.48,432.48,431.87,431.88,1546.0,428.5913,428.5913,427.9868,427.9967,1546.0
2024-08-20 13:00:00,431.34,431.4,430.81,430.88,1961.0,427.4615,427.521,426.9363,427.0057,1961.0
2024-08-20 13:05:00,431.27,432.01,431.18,431.6,7356.0,427.3922,428.1255,427.303,427.7192,7356.0
2024-08-20 13:10:00,431.6,431.6,431.6,431.6,0.0,427.7192,427.7192,427.7192,427.7192,0.0
2024-08-20 13:15:00,431.45,431.45,431.45,431.45,100.0,427.5706,427.5706,427.5706,427.5706,100.0
2024-08-20 13:20:00,431.39,431.43,431.39,431.43,200.0,427.5111,427.5507,427.5111,427.5507,200.0
2024-08-20 13:25:00,431.61,432.01,431.61,432.01,300.0,427.7291,428.1255,427.7291,428.1255,300.0
2024-08-20 13:30:00,431.74,431.74,431.58,431.58,288.0,427.858,427.858,427.6994,427.6994,288.0
2024-08-20 13:35:00,431.71,431.99,431.49,431.99,640.0,427.8282,428.1057,427.6102,428.1057,640.0
2024-08-20 13:40:00,431.71,431.71,431.54,431.54,200.0,427.8282,427.8282,427.6597,427.6597,200.0
2024-08-20 13:45:00,431.41,432.59,431.41,432.43,1918.0,427.5309,428.7003,427.5309,428.5417,1918.0
2024-08-20 13:50:00,432.36,432.67,432.36,432.39,1009.0,428.4724,428.7796,428.4724,428.5021,1009.0
2024-08-20 13:55:00,432.39,432.7,432.04,432.6,1301.0,428.5021,428.8093,428.1553,428.7102,1301.0
2024-08-20 14:00:00,432.5,433.25,432.5,432.87,11624.0,428.6111,429.3544,428.6111,428.9778,11624.0
2024-08-20 14:05:00,433.15,433.15,432.58,432.58,237.0,429.2553,429.2553,428.6904,428.6904,237.0
2024-08-20 14:10:00,432.71,432.71,432.56,432.56,415.0,428.8192,428.8192,428.6706,428.6706,415.0
2024-08-20 14:15:00,432.59,432.62,432.59,432.62,200.0,428.7003,428.73,428.7003,428.73,200.0
2024-08-20 14:20:00,432.8,432.8,432.54,432.69,639.0,428.9084,428.9084,428.6508,428.7994,639.0
2024-08-20 14:25:00,432.79,432.91,432.79,432.91,200.0,428.8985,429.0174,428.8985,429.0174,200.0
2024-08-20 14:30:00,433.19,433.2,432.76,432.77,400.0,429.2949,429.3048,428.8688,428.8787,400.0
2024-08-20 14:35:00,432.76,432.76,432.76,432.76,100.0,428.8688,428.8688,428.8688,428.8688,100.0
2024-08-20 14:40:00,432.92,433.25,432.77,432.77,741.0,429.0273,429.3544,428.8787,428.8787,741.0
2024-08-20 14:45:00,432.93,433.53,432.93,433.53,1209.0,429.0373,429.6319,429.0373,429.6319,1209.0
2024-08-20 14:50:00,433.83,433.91,433.83,433.83,750.0,429.9292,430.0084,429.9292,429.9292,750.0
2024-08-20 14:55:00,433.4,433.4,433.02,433.02,1050.0,429.503,429.503,429.1264,429.1264,1050.0
2024-08-20 15:00:00,432.97,432.97,432.96,432.97,256.0,429.0769,429.0769,429.067,429.0769,256.0
2024-08-20 15:05:00,432.95,433.2,432.91,433.2,1134.0,429.0571,429.3048,429.0174,429.3048,1134.0
2024-08-20 15:10:00,433.22,433.75,432.97,433.5,3080.0,429.3246,429.8499,429.0769,429.6021,3080.0
2024-08-20 15:15:00,433.5,434.17,433.23,434.08,14932.0,429.6021,430.2661,429.3346,430.1769,14932.0
2024-08-20 15:20:00,433.8,433.87,433.6,433.63,1285.0,429.8994,429.9688,429.7012,429.731,1285.0
2024-08-20 15:25:00,433.8,433.8,433.39,433.49,2293.0,429.8994,429.8994,429.4931,429.5922,2293.0
2024-08-20 15:30:00,433.5,433.5,433.31,433.32,500.0,429.6021,429.6021,429.4138,429.4237,500.0
2024-08-20 15:35:00,433.29,433.48,433.02,433.31,3051.0,429.394,429.5823,429.1264,429.4138,3051.0
2024-08-20 15:40:00,433.29,433.29,432.74,432.96,4751.0,429.394,429.394,428.849,429.067,4751.0
2024-08-20 15:45:00,432.95,433.26,432.91,433.09,1990.0,429.0571,429.3643,429.0174,429.1958,1990.0
2024-08-20 15:50:00,433.25,433.37,432.85,432.93,6750.0,429.3544,429.4733,428.958,429.0373,6750.0
2024-08-20 15:55:00,432.96,434.22,432.95,434.16,24986.0,429.067,430.3157,429.0571,430.2562,24986.0
2024-08-21 09:30:00,435.0,435.0,435.0,435.0,1156.0,431.0886,431.0886,431.0886,431.0886,1156.0
2024-08-21 09:35:00,435.0,435.0,435.0,435.0,0.0,431.0886,431.0886,431.0886,431.0886,0.0
2024-08-21 09:40:00,432.0,432.0,432.0,432.0,106.0,428.1156,428.1156,428.1156,428.1156,106.0
2024-08-21 09:45:00,432.0,432.0,432.0,432.0,0.0,428.1156,428.1156,428.1156,428.1156,0.0
2024-08-21 09:50:00,432.0,432.0,432.0,432.0,0.0,428.1156,428.1156,428.1156,428.1156,0.0
2024-08-21 09:55:00,432.0,432.0,432.0,432.0,0.0,428.1156,428.1156,428.1156,428.1156,0.0
2024-08-21 10:00:00,432.31,433.26,431.87,431.95,3851.0,428.4228,429.3643,427.9868,428.0661,3851.0
2024-08-21 10:05:00,431.35,431.36,430.48,430.49,4183.0,427.4715,427.4814,426.6093,426.6192,4183.0
2024-08-21 10:10:00,430.49,430.49,429.81,429.81,1601.0,426.6192,426.6192,425.9453,425.9453,1601.0
2024-08-21 10:15:00,429.63,429.63,428.62,428.85,5740.0,425.7669,425.7669,424.766,424.9939,5740.0
2024-08-21 10:20:00,429.2,429.42,428.82,429.42,2107.0,425.3408,425.5588,424.9642,425.5588,2107.0
2024-08-21 10:25:00,429.61,429.97,429.61,429.97,1913.0,425.7471,426.1039,425.7471,426.1039,1913.0
2024-08-21 10:30:00,430.54,430.72,430.04,430.72,2162.0,426.6687,426.8471,426.1732,426.8471,2162.0
2024-08-21 10:35:00,430.87,430.87,430.86,430.87,100.0,426.9958,426.9958,426.9859,426.9958,100.0
2024-08-21 10:40:00,431.53,431.53,431.31,431.31,570.0,427.6498,427.6498,427.4318,427.4318,570.0
2024-08-21 10:45:00,431.71,431.71,431.36,431.37,520.0,427.8282,427.8282,427.4814,427.4913,520.0
2024-08-21 10:50:00,430.74,430.74,430.01,430.01,912.0,426.8669,426.8669,426.1435,426.1435,912.0
2024-08-21 10:55:00,430.01,430.01,430.01,430.01,0.0,426.1435,426.1435,426.1435,426.1435,0.0
2024-08-21 11:00:00,429.66,430.08,429.65,430.08,1546.0,425.7967,426.2129,425.7867,426.2129,1546.0
2024-08-21 11:05:00,430.25,430.25,430.25,430.25,100.0,426.3813,426.3813,426.3813,426.3813,100.0
2024-08-21 11:10:00,430.12,430.77,430.11,430.62,659.0,426.2525,426.8967,426.2426,426.748,659.0
2024-08-21 11:15:00,430.9,430.9,430.79,430.79,289.0,427.0255,427.0255,426.9165,426.9165,289.0
2024-08-21 11:20:00,431.1,431.4,430.98,431.4,529.0,427.2237,427.521,427.1048,427.521,529.0
2024-08-21 11:25:00,431.82,431.82,431.49,431.58,300.0,427.9372,427.9372,427.6102,427.6994,300.0
2024-08-21 11:30:00,431.57,431.57,431.57,431.57,100.0,427.6895,427.6895,427.6895,427.6895,100.0
2024-08-21 11:35:00,431.59,431.79,431.58,431.78,344.0,427.7093,427.9075,427.6994,427.8976,344.0
2024-08-21 11:40:00,431.98,431.98,431.55,431.56,219.0,428.0958,428.0958,427.6697,427.6796,219.0
2024-08-21 11:45:00,431.56,431.56,430.87,430.87,400.0,427.6796,427.6796,426.9958,426.9958,400.0
2024-08-21 11:50:00,430.64,430.64,430.64,430.64,100.0,426.7678,426.7678,426.7678,426.7678,100.0
2024-08-21 11:55:00,430.62,430.7,430.62,430.7,200.0,426.748,426.8273,426.748,426.8273,200.0
2024-08-21 12:00:00,430.7,430.7,430.69,430.69,300.0,426.8273,426.8273,426.8174,426.8174,300.0
2024-08-21 12:05:00,430.82,431.09,430.55,431.09,897.0,426.9462,427.2138,426.6787,427.2138,897.0
2024-08-21 12:10:00,431.32,431.32,430.72,430.72,1390.0,427.4417,427.4417,426.8471,426.8471,1390.0
2024-08-21 12:15:00,430.7,430.7,430.32,430.38,1000.0,426.8273,426.8273,426.4507,426.5102,1000.0
2024-08-21 12:20:00,430.39,430.62,430.38,430.62,800.0,426.5201,426.748,426.5102,426.748,800.0
2024-08-21 12:25:00,430.62,430.62,430.62,430.62,156.0,426.748,426.748,426.748,426.748,156.0
2024-08-21 12:30:00,430.67,431.23,430.67,430.94,1951.0,426.7976,427.3525,426.7976,427.0651,1951.0
2024-08-21 12:35:00,431.03,431.03,430.98,430.98,500.0,427.1543,427.1543,427.1048,427.1048,500.0
2024-08-21 12:40:00,431.01,431.01,430.65,430.89,2202.0,427.1345,427.1345,426.7778,427.0156,2202.0
2024-08-21 12:45:00,430.8,431.02,430.58,430.72,1800.0,426.9264,427.1444,426.7084,426.8471,1800.0
2024-08-21 12:50:00,430.98,431.16,430.88,431.09,543.0,427.1048,427.2832,427.0057,427.2138,543.0
2024-08-21 12:55:00,431.23,431.23,430.82,430.84,1904.0,427.3525,427.3525,426.9462,426.966,1904.0
2024-08-21 13:00:00,431.39,431.61,430.91,431.61,2444.0,427.5111,427.7291,427.0354,427.7291,2444.0
2024-08-21 13:05:00,431.24,431.56,431.23,431.56,300.0,427.3624,427.6796,427.3525,427.6796,300.0
2024-08-21 13:10:00,431.96,432.11,431.18,431.18,3282.0,428.076,428.2246,427.303,427.303,3282.0
2024-08-21 13:15:00,431.43,431.43,430.81,431.09,909.0,427.5507,427.5507,426.9363,427.2138,909.0
2024-08-21 13:20:00,431.09,431.09,431.08,431.09,100.0,427.2138,427.2138,427.2039,427.2138,100.0
2024-08-21 13:25:00,431.09,431.09,431.09,431.09,0.0,427.2138,427.2138,427.2138,427.2138,0.0
2024-08-21 13:30:00,431.48,431.69,431.15,431.38,1822.0,427.6003,427.8084,427.2733,427.5012,1822.0
2024-08-21 13:35:00,431.18,431.19,430.68,431.13,1452.0,427.303,427.3129,426.8075,427.2534,1452.0
2024-08-21 13:40:00,431.13,431.23,431.12,431.23,573.0,427.2534,427.3525,427.2435,427.3525,573.0
2024-08-21 13:45:00,431.25,431.57,431.24,431.49,600.0,427.3724,427.6895,427.3624,427.6102,600.0
2024-08-21 13:50:00,431.28,431.28,431.24,431.24,246.0,427.4021,427.4021,427.3624,427.3624,246.0
2024-08-21 13:55:00,430.99,431.14,430.53,430.91,1217.0,427.1147,427.2633,426.6588,427.0354,1217.0
2024-08-21 14:00:00,431.32,431.67,430.76,431.46,2623.0,427.4417,427.7886,426.8868,427.5805,2623.0
2024-08-21 14:05:00,431.35,431.79,431.34,431.61,644.0,427.4715,427.9075,427.4615,427.7291,644.0
2024-08-21 14:10:00,431.84,432.04,431.53,432.02,1078.0,427.9571,428.1553,427.6498,428.1354,1078.0
2024-08-21 14:15:00,432.03,432.03,431.25,431.8,3532.0,428.1453,428.1453,427.3724,427.9174,3532.0
2024-08-21 14:20:00,431.88,431.88,431.88,431.88,110.0,427.9967,427.9967,427.9967,427.9967,110.0
2024-08-21 14:25:00,431.95,432.29,431.84,432.29,423.0,428.0661,428.403,427.9571,428.403,423.0
2024-08-21 14:30:00,432.48,432.71,432.48,432.71,200.0,428.5913,428.8192,428.5913,428.8192,200.0
2024-08-21 14:35:00,432.4,432.4,432.06,432.06,1739.0,428.512,428.512,428.1751,428.1751,1739.0
2024-08-21 14:40:00,432.69,432.69,432.1,432.19,2944.0,428.7994,428.7994,428.2147,428.3039,2944.0
2024-08-21 14:45:00,432.18,432.67,432.0,432.13,1790.0,428.294,428.7796,428.1156,428.2444,1790.0
2024-08-21 14:50:00,432.17,432.88,432.17,432.88,1019.0,428.2841,428.9877,428.2841,428.9877,1019.0
2024-08-21 14:55:00,433.05,433.05,432.55,432.93,300.0,429.1562,429.1562,428.6607,429.0373,300.0
2024-08-21 15:00:00,432.75,432.8,432.57,432.57,560.0,428.8589,428.9084,428.6805,428.6805,560.0
2024-08-21 15:05:00,432.43,432.43,432.12,432.12,482.0,428.5417,428.5417,428.2345,428.2345,482.0
2024-08-21 15:10:00,432.48,432.48,432.13,432.13,1164.0,428.5913,428.5913,428.2444,428.2444,1164.0
2024-08-21 15:15:00,431.64,431.64,431.56,431.56,428.0,427.7589,427.7589,427.6796,427.6796,428.0
2024-08-21 15:20:00,431.49,431.49,431.0,431.0,1857.0,427.6102,427.6102,427.1246,427.1246,1857.0
2024-08-21 15:25:00,431.19,431.72,431.18,431.72,1089.0,427.3129,427.8381,427.303,427.8381,1089.0
2024-08-21 15:30:00,431.57,431.76,431.57,431.75,639.0,427.6895,427.8778,427.6895,427.8679,639.0
2024-08-21 15:35:00,431.73,431.74,431.61,431.74,1207.0,427.848,427.858,427.7291,427.858,1207.0
2024-08-21 15:40:00,432.29,432.39,431.81,431.82,1416.0,428.403,428.5021,427.9273,427.9372,1416.0
2024-08-21 15:45:00,432.05,432.46,431.68,432.3,2419.0,428.1652,428.5715,427.7985,428.4129,2419.0
2024-08-21 15:50:00,432.19,432.95,431.89,432.9,2335.0,428.3039,429.0571,428.0066,429.0075,2335.0
2024-08-21 15:55:00,432.96,433.89,432.9,433.55,19412.0,429.067,429.9886,429.0075,429.6517,19412.0
2024-08-22 09:30:00,433.24,435.0,432.71,435.0,2761.0,429.3445,431.0886,428.8192,431.0886,2761.0
2024-08-22 09:35:00,435.87,435.87,435.86,435.87,328.0,431.9508,431.9508,431.9409,431.9508,328.0
2024-08-22 09:40:00,434.71,434.71,434.7,434.71,100.0,430.8012,430.8012,430.7913,430.8012,100.0
2024-08-22 09:45:00,433.49,433.49,432.29,432.29,2368.0,429.5922,429.5922,428.403,428.403,2368.0
2024-08-22 09:50:00,432.11,432.11,431.16,431.16,390.0,428.2246,428.2246,427.2832,427.2832,390.0
2024-08-22 09:55:00,433.19,433.19,432.57,433.04,1063.0,429.2949,429.2949,428.6805,429.1463,1063.0
2024-08-22 10:00:00,433.21,433.21,433.2,433.21,289.0,429.3147,429.3147,429.3048,429.3147,289.0
2024-08-22 10:05:00,432.92,433.22,432.92,433.22,443.0,429.0273,429.3246,429.0273,429.3246,443.0
2024-08-22 10:10:00,433.67,433.67,433.43,433.43,350.0,429.7706,429.7706,429.5328,429.5328,350.0
2024-08-22 10:15:00,433.87,433.87,433.74,433.74,316.0,429.9688,429.9688,429.84,429.84,316.0
2024-08-22 10:20:00,433.39,433.59,433.39,433.59,1154.0,429.4931,429.6913,429.4931,429.6913,1154.0
2024-08-22 10:25:00,433.59,433.59,433.58,433.59,100.0,429.6913,429.6913,429.6814,429.6913,100.0
2024-08-22 10:30:00,433.67,433.7,433.15,433.69,726.0,429.7706,429.8003,429.2553,429.7904,726.0
2024-08-22 10:35:00,433.69,434.8,433.69,434.24,561.0,429.7904,430.8904,429.7904,430.3355,561.0
2024-08-22 10:40:00,434.24,434.55,433.99,433.99,751.0,430.3355,430.6427,430.0877,430.0877,751.0
2024-08-22 10:45:00,433.9,433.9,433.84,433.84,399.0,429.9985,429.9985,429.9391,429.9391,399.0
2024-08-22 10:50:00,434.14,434.14,434.13,434.14,100.0,430.2364,430.2364,430.2265,430.2364,100.0
2024-08-22 10:55:00,434.3,434.31,434.25,434.25,530.0,430.3949,430.4048,430.3454,430.3454,530.0
2024-08-22 11:00:00,434.27,434.27,434.27,434.27,216.0,430.3652,430.3652,430.3652,430.3652,216.0
2024-08-22 11:05:00,434.11,434.11,433.93,433.99,1065.0,430.2066,430.2066,430.0283,430.0877,1065.0
2024-08-22 11:10:00,433.92,433.92,433.69,433.69,1080.0,430.0183,430.0183,429.7904,429.7904,1080.0
2024-08-22 11:15:00,433.58,433.58,432.85,432.85,411.0,429.6814,429.6814,428.958,428.958,411.0
2024-08-22 11:20:00,432.53,432.53,432.36,432.36,300.0,428.6408,428.6408,428.4724,428.4724,300.0
2024-08-22 11:25:00,432.31,432.31,432.31,432.31,200.0,428.4228,428.4228,428.4228,428.4228,200.0
2024-08-22 11:30:00,432.75,433.24,432.75,432.93,957.0,428.8589,429.3445,428.8589,429.0373,957.0
2024-08-22 11:35:00,433.89,434.47,433.61,433.67,874.0,429.9886,430.5634,429.7111,429.7706,874.0
2024-08-22 11:40:00,434.19,434.19,433.61,433.61,1797.0,430.2859,430.2859,429.7111,429.7111,1797.0
2024-08-22 11:45:00,434.31,434.31,433.98,433.98,200.0,430.4048,430.4048,430.0778,430.0778,200.0
2024-08-22 11:50:00,434.09,434.48,434.09,434.46,900.0,430.1868,430.5733,430.1868,430.5535,900.0
2024-08-22 11:55:00,434.31,434.5,434.31,434.44,650.0,430.4048,430.5931,430.4048,430.5337,650.0
2024-08-22 12:00:00,434.44,434.44,434.44,434.44,0.0,430.5337,430.5337,430.5337,430.5337,0.0
2024-08-22 12:05:00,433.91,434.21,433.91,434.21,200.0,430.0084,430.3057,430.0084,430.3057,200.0
2024-08-22 12:10:00,434.28,434.28,434.28,434.28,100.0,430.3751,430.3751,430.3751,430.3751,100.0
2024-08-22 12:15:00,434.28,434.28,434.28,434.28,0.0,430.3751,430.3751,430.3751,430.3751,0.0
2024-08-22 12:20:00,434.4,434.4,434.4,434.4,200.0,430.494,430.494,430.494,430.494,200.0
2024-08-22 12:25:00,434.4,434.4,434.4,434.4,0.0,430.494,430.494,430.494,430.494,0.0
2024-08-22 12:30:00,434.67,434.69,434.66,434.69,400.0,430.7616,430.7814,430.7517,430.7814,400.0
2024-08-22 12:35:00,434.69,434.69,434.69,434.69,0.0,430.7814,430.7814,430.7814,430.7814,0.0
2024-08-22 12:40:00,435.06,435.23,434.84,434.99,609.0,431.1481,431.3166,430.9301,431.0787,609.0
2024-08-22 12:45:00,435.29,435.29,435.1,435.11,700.0,431.376,431.376,431.1877,431.1976,700.0
2024-08-22 12:50:00,435.1,435.1,434.1,434.15,1203.0,431.1877,431.1877,430.1967,430.2463,1203.0
2024-08-22 12:55:00,433.93,433.93,433.85,433.85,300.0,430.0283,430.0283,429.949,429.949,300.0
2024-08-22 13:00:00,433.83,434.03,433.82,434.03,500.0,429.9292,430.1274,429.9192,430.1274,500.0
2024-08-22 13:05:00,434.03,434.21,434.02,434.21,535.0,430.1274,430.3057,430.1175,430.3057,535.0
2024-08-22 13:10:00,434.57,435.11,434.49,434.49,1698.0,430.6625,431.1976,430.5832,430.5832,1698.0
2024-08-22 13:15:00,434.78,434.78,434.76,434.77,200.0,430.8706,430.8706,430.8508,430.8607,200.0
2024-08-22 13:20:00,434.53,434.79,434.23,434.23,651.0,430.6229,430.8805,430.3256,430.3256,651.0
2024-08-22 13:25:00,434.08,434.19,433.7,433.7,400.0,430.1769,430.2859,429.8003,429.8003,400.0
2024-08-22 13:30:00,433.53,433.85,433.53,433.85,692.0,429.6319,429.949,429.6319,429.949,692.0
2024-08-22 13:35:00,433.41,434.15,433.16,434.15,1100.0,429.5129,430.2463,429.2652,430.2463,1100.0
2024-08-22 13:40:00,433.85,433.86,433.85,433.85,100.0,429.949,429.9589,429.949,429.949,100.0
2024-08-22 13:45:00,433.92,433.92,433.92,433.92,200.0,430.0183,430.0183,430.0183,430.0183,200.0
2024-08-22 13:50:00,433.78,433.78,433.42,433.42,789.0,429.8796,429.8796,429.5228,429.5228,789.0
2024-08-22 13:55:00,433.42,433.42,433.41,433.42,100.0,429.5228,429.5228,429.5129,429.5228,100.0
2024-08-22 14:00:00,433.28,433.74,433.28,433.68,600.0,429.3841,429.84,429.3841,429.7805,600.0
2024-08-22 14:05:00,434.15,434.27,434.15,434.27,200.0,430.2463,430.3652,430.2463,430.3652,200.0
2024-08-22 14:10:00,434.25,434.26,433.92,433.92,600.0,430.3454,430.3553,430.0183,430.0183,600.0
2024-08-22 14:15:00,434.66,434.86,434.65,434.84,420.0,430.7517,430.9499,430.7418,430.9301,420.0
2024-08-22 14:20:00,434.87,434.87,434.87,434.87,200.0,430.9598,430.9598,430.9598,430.9598,200.0
2024-08-22 14:25:00,434.93,434.93,434.74,434.74,200.0,431.0193,431.0193,430.831,430.831,200.0
2024-08-22 14:30:00,434.81,434.9,434.81,434.9,240.0,430.9003,430.9895,430.9003,430.9895,240.0
2024-08-22 14:35:00,434.6,434.65,434.59,434.64,272.0,430.6922,430.7418,430.6823,430.7319,272.0
2024-08-22 14:40:00,434.59,435.04,434.59,434.74,1468.0,430.6823,431.1283,430.6823,430.831,1468.0
2024-08-22 14:45:00,434.85,434.85,434.82,434.82,680.0,430.94,430.94,430.9103,430.9103,680.0
2024-08-22 14:50:00,434.9,435.11,434.9,435.11,300.0,430.9895,431.1976,430.9895,431.1976,300.0
2024-08-22 14:55:00,434.45,434.45,434.45,434.45,137.0,430.5436,430.5436,430.5436,430.5436,137.0
2024-08-22 15:00:00,434.6,435.02,434.55,435.02,401.0,430.6922,431.1085,430.6427,431.1085,401.0
2024-08-22 15:05:00,435.09,435.09,434.91,435.08,550.0,431.1778,431.1778,430.9994,431.1679,550.0
2024-08-22 15:10:00,434.85,434.85,434.84,434.85,302.0,430.94,430.94,430.9301,430.94,302.0
2024-08-22 15:15:00,435.01,435.06,434.65,434.78,1568.0,431.0985,431.1481,430.7418,430.8706,1568.0
2024-08-22 15:20:00,434.68,435.01,434.28,434.28,1235.0,430.7715,431.0985,430.3751,430.3751,1235.0
2024-08-22 15:25:00,434.28,434.44,434.18,434.35,750.0,430.3751,430.5337,430.276,430.4445,750.0
2024-08-22 15:30:00,434.43,434.83,434.43,434.59,600.0,430.5238,430.9202,430.5238,430.6823,600.0
2024-08-22 15:35:00,434.35,434.66,434.35,434.66,1944.0,430.4445,430.7517,430.4445,430.7517,1944.0
2024-08-22 15:40:00,434.34,434.37,434.01,434.05,1000.0,430.4346,430.4643,430.1075,430.1472,1000.0
2024-08-22 15:45:00,433.93,434.14,433.84,433.95,1009.0,430.0283,430.2364,429.9391,430.0481,1009.0
2024-08-22 15:50:00,433.52,433.63,432.81,433.43,6115.0,429.6219,429.731,428.9183,429.5328,6115.0
2024-08-22 15:55:00,433.67,434.01,432.97,433.93,17541.0,429.7706,430.1075,429.0769,430.0283,17541.0
2024-08-23 09:30:00,436.92,436.92,436.92,436.92,1587.0,432.9914,432.9914,432.9914,432.9914,1587.0
2024-08-23 09:35:00,434.27,436.33,434.26,436.33,551.0,430.3652,432.4067,430.3553,432.4067,551.0
2024-08-23 09:40:00,436.53,436.53,436.53,436.53,134.0,432.6049,432.6049,432.6049,432.6049,134.0
2024-08-23 09:45:00,436.85,436.85,435.69,435.69,1911.0,432.922,432.922,431.7724,431.7724,1911.0
2024-08-23 09:50:00,435.11,435.11,434.68,434.68,434.0,431.1976,431.1976,430.7715,430.7715,434.0
2024-08-23 09:55:00,436.8,436.8,436.79,436.8,100.0,432.8725,432.8725,432.8625,432.8725,100.0
2024-08-23 10:00:00,436.03,438.01,436.02,438.01,735.0,432.1094,434.0716,432.0995,434.0716,735.0
2024-08-23 10:05:00,438.01,438.01,438.0,438.0,507.0,434.0716,434.0716,434.0617,434.0617,507.0
2024-08-23 10:10:00,438.62,438.62,438.29,438.29,212.0,434.6761,434.6761,434.3491,434.3491,212.0
2024-08-23 10:15:00,438.26,438.37,437.75,438.04,1299.0,434.3193,434.4283,433.8139,434.1013,1299.0
2024-08-23 10:20:00,438.04,438.17,438.04,438.17,600.0,434.1013,434.2301,434.1013,434.2301,600.0
2024-08-23 10:25:00,439.33,439.33,438.75,439.29,551.0,435.3797,435.3797,434.8049,435.3401,551.0
2024-08-23 10:30:00,439.24,439.45,438.58,438.69,1822.0,435.2905,435.4986,434.6364,434.7455,1822.0
2024-08-23 10:35:00,438.53,439.11,438.5,439.11,451.0,434.5869,435.1617,434.5572,435.1617,451.0
2024-08-23 10:40:00,439.29,440.35,439.29,439.87,2667.0,435.3401,436.3905,435.3401,435.9148,2667.0
2024-08-23 10:45:00,439.9,439.9,439.35,439.35,936.0,435.9446,435.9446,435.3995,435.3995,936.0
2024-08-23 10:50:00,439.17,439.79,439.17,439.79,658.0,435.2211,435.8356,435.2211,435.8356,658.0
2024-08-23 10:55:00,440.0,440.0,440.0,440.0,2000.0,436.0437,436.0437,436.0437,436.0437,2000.0
2024-08-23 11:00:00,440.08,440.08,439.9,440.08,737.0,436.123,436.123,435.9446,436.123,737.0
2024-08-23 11:05:00,440.9,440.9,440.69,440.69,200.0,436.9356,436.9356,436.7275,436.7275,200.0
2024-08-23 11:10:00,440.54,441.13,440.28,441.11,844.0,436.5788,437.1635,436.3212,437.1437,844.0
2024-08-23 11:15:00,441.9,442.1,441.56,442.1,2666.0,437.9266,438.1248,437.5897,438.1248,2666.0
2024-08-23 11:20:00,441.64,442.08,441.64,442.08,344.0,437.6689,438.105,437.6689,438.105,344.0
2024-08-23 11:25:00,442.72,442.72,442.43,442.43,677.0,438.7392,438.7392,438.4518,438.4518,677.0
2024-08-23 11:30:00,442.34,442.35,442.34,442.34,412.0,438.3626,438.3725,438.3626,438.3626,412.0
2024-08-23 11:35:00,442.1,442.44,442.06,442.44,1326.0,438.1248,438.4617,438.0852,438.4617,1326.0
2024-08-23 11:40:00,442.16,442.41,441.91,442.26,1695.0,438.1843,438.432,437.9365,438.2834,1695.0
2024-08-23 11:45:00,441.46,441.46,440.79,440.79,1125.0,437.4906,437.4906,436.8266,436.8266,1125.0
2024-08-23 11:50:00,440.61,440.61,439.96,439.97,1148.0,436.6482,436.6482,436.004,436.0139,1148.0
2024-08-23 11:55:00,440.0,440.61,438.84,438.84,1586.0,436.0437,436.6482,434.8941,434.8941,1586.0
2024-08-23 12:00:00,439.13,439.13,437.96,437.97,1637.0,435.1815,435.1815,434.022,434.0319,1637.0
2024-08-23 12:05:00,438.52,438.69,437.96,437.96,611.0,434.577,434.7455,434.022,434.022,611.0
2024-08-23 12:10:00,437.96,437.97,437.96,437.96,158.0,434.022,434.0319,434.022,434.022,158.0
2024-08-23 12:15:00,438.69,438.7,438.61,438.61,200.0,434.7455,434.7554,434.6662,434.6662,200.0
2024-08-23 12:20:00,438.33,438.33,438.33,438.33,100.0,434.3887,434.3887,434.3887,434.3887,100.0
2024-08-23 12:25:00,438.61,438.61,438.27,438.28,300.0,434.6662,434.6662,434.3292,434.3391,300.0
2024-08-23 12:30:00,438.62,438.79,438.62,438.79,300.0,434.6761,434.8446,434.6761,434.8446,300.0
2024-08-23 12:35:00,439.3,439.38,439.2,439.38,300.0,435.35,435.4293,435.2509,435.4293,300.0
2024-08-23 12:40:00,439.5,439.87,438.19,438.19,1308.0,435.5482,435.9148,434.25,434.25,1308.0
2024-08-23 12:45:00,438.83,438.83,438.82,438.83,100.0,434.8842,434.8842,434.8743,434.8842,100.0
2024-08-23 12:50:00,438.89,438.89,438.89,438.89,100.0,434.9437,434.9437,434.9437,434.9437,100.0
2024-08-23 12:55:00,439.5,440.36,439.47,439.58,977.0,435.5482,436.4004,435.5184,435.6275,977.0
2024-08-23 13:00:00,439.77,439.77,439.76,439.77,100.0,435.8157,435.8157,435.8058,435.8157,100.0
2024-08-23 13:05:00,439.14,439.15,439.14,439.14,193.0,435.1914,435.2013,435.1914,435.1914,193.0
2024-08-23 13:10:00,439.14,439.14,439.14,439.14,0.0,435.1914,435.1914,435.1914,435.1914,0.0
2024-08-23 13:15:00,439.44,439.79,439.44,439.79,402.0,435.4887,435.8356,435.4887,435.8356,402.0
2024-08-23 13:20:00,439.79,439.79,439.79,439.79,0.0,435.8356,435.8356,435.8356,435.8356,0.0
2024-08-23 13:25:00,439.79,439.79,439.79,439.79,0.0,435.8356,435.8356,435.8356,435.8356,0.0
2024-08-23 13:30:00,439.59,439.59,439.58,439.59,135.0,435.6374,435.6374,435.6275,435.6374,135.0
2024-08-23 13:35:00,439.59,439.59,439.59,439.59,0.0,435.6374,435.6374,435.6374,435.6374,0.0
2024-08-23 13:40:00,439.56,439.57,438.56,439.02,10245.0,435.6076,435.6175,434.6166,435.0725,10245.0
2024-08-23 13:45:00,438.85,438.91,438.85,438.91,734.0,434.904,434.9635,434.904,434.9635,734.0
2024-08-23 13:50:00,438.92,438.95,438.91,438.95,300.0,434.9734,435.0031,434.9635,435.0031,300.0
2024-08-23 13:55:00,438.81,438.81,438.81,438.81,100.0,434.8644,434.8644,434.8644,434.8644,100.0
2024-08-23 14:00:00,438.81,439.27,438.81,439.27,959.0,434.8644,435.3202,434.8644,435.3202,959.0
2024-08-23 14:05:00,438.94,438.95,438.94,438.94,133.0,434.9932,435.0031,434.9932,434.9932,133.0
2024-08-23 14:10:00,438.97,438.97,438.97,438.97,400.0,435.0229,435.0229,435.0229,435.0229,400.0
2024-08-23 14:15:00,439.09,439.4,438.75,439.09,600.0,435.1419,435.4491,434.8049,435.1419,600.0
2024-08-23 14:20:00,439.09,439.09,438.75,439.09,600.0,435.1419,435.1419,434.8049,435.1419,600.0
2024-08-23 14:25:00,438.76,438.84,438.76,438.84,200.0,434.8148,434.8941,434.8148,434.8941,200.0
2024-08-23 14:30:00,438.78,439.38,438.76,438.76,3485.0,434.8346,435.4293,434.8148,434.8148,3485.0
2024-08-23 14:35:00,438.5,438.92,438.25,438.77,1670.0,434.5572,434.9734,434.3094,434.8247,1670.0
2024-08-23 14:40:00,438.77,439.38,438.76,439.35,1300.0,434.8247,435.4293,434.8148,435.3995,1300.0
2024-08-23 14:45:00,439.0,439.0,439.0,439.0,100.0,435.0527,435.0527,435.0527,435.0527,100.0
2024-08-23 14:50:00,439.0,439.0,439.0,439.0,300.0,435.0527,435.0527,435.0527,435.0527,300.0
2024-08-23 14:55:00,439.0,439.0,438.22,438.34,1792.0,435.0527,435.0527,434.2797,434.3986,1792.0
2024-08-23 15:00:00,438.54,438.69,438.28,438.45,1882.0,434.5968,434.7455,434.3391,434.5076,1882.0
2024-08-23 15:05:00,438.35,438.35,438.35,438.35,100.0,434.4085,434.4085,434.4085,434.4085,100.0
2024-08-23 15:10:00,438.45,439.44,438.45,439.29,1843.0,434.5076,435.4887,434.5076,435.3401,1843.0
2024-08-23 15:15:00,439.47,439.47,439.46,439.47,500.0,435.5184,435.5184,435.5085,435.5184,500.0
2024-08-23 15:20:00,439.3,439.61,439.3,439.41,920.0,435.35,435.6572,435.35,435.459,920.0
2024-08-23 15:25:00,439.34,439.8,439.33,439.66,1297.0,435.3896,435.8455,435.3797,435.7067,1297.0
2024-08-23 15:30:00,440.01,440.01,439.51,439.51,1241.0,436.0536,436.0536,435.5581,435.5581,1241.0
2024-08-23 15:35:00,439.31,439.59,439.13,439.36,1325.0,435.3599,435.6374,435.1815,435.4094,1325.0
2024-08-23 15:40:00,439.39,439.71,439.38,439.59,1987.0,435.4392,435.7563,435.4293,435.6374,1987.0
2024-08-23 15:45:00,439.58,439.98,439.11,439.98,2474.0,435.6275,436.0239,435.1617,436.0239,2474.0
2024-08-23 15:50:00,439.33,440.02,438.84,439.31,4406.0,435.3797,436.0635,434.8941,435.3599,4406.0
2024-08-23 15:55:00,439.52,440.02,439.3,439.68,8689.0,435.568,436.0635,435.35,435.7266,8689.0
2024-08-26 09:30:00,441.39,444.13,441.01,444.13,6367.0,437.4212,440.1365,437.0446,440.1365,6367.0
2024-08-26 09:35:00,444.13,444.13,444.13,444.13,100.0,440.1365,440.1365,440.1365,440.1365,100.0
2024-08-26 09:40:00,444.13,444.13,444.13,444.13,100.0,440.1365,440.1365,440.1365,440.1365,100.0
2024-08-26 09:45:00,442.77,442.77,440.45,441.22,3531.0,438.7888,438.7888,436.4896,437.2527,3531.0
2024-08-26 09:50:00,441.56,441.96,440.82,440.82,1153.0,437.5897,437.9861,436.8563,436.8563,1153.0
2024-08-26 09:55:00,440.82,440.82,440.82,440.82,0.0,436.8563,436.8563,436.8563,436.8563,0.0
2024-08-26 10:00:00,442.0,442.46,441.74,441.74,518.0,438.0257,438.4816,437.768,437.768,518.0
2024-08-26 10:05:00,441.74,441.74,441.74,441.74,0.0,437.768,437.768,437.768,437.768,0.0
2024-08-26 10:10:00,441.71,441.71,441.64,441.64,540.0,437.7383,437.7383,437.6689,437.6689,540.0
2024-08-26 10:15:00,441.72,442.2,441.72,442.19,300.0,437.7482,438.2239,437.7482,438.214,300.0
2024-08-26 10:20:00,441.65,442.75,441.65,442.35,1528.0,437.6788,438.769,437.6788,438.3725,1528.0
2024-08-26 10:25:00,443.97,444.17,443.37,443.56,3342.0,439.978,440.1762,439.3834,439.5717,3342.0
2024-08-26 10:30:00,444.84,444.84,444.84,444.84,100.0,440.8402,440.8402,440.8402,440.8402,100.0
2024-08-26 10:35:00,443.79,444.32,443.79,444.21,850.0,439.7996,440.3248,439.7996,440.2158,850.0
2024-08-26 10:40:00,443.79,443.79,443.31,443.31,1389.0,439.7996,439.7996,439.3239,439.3239,1389.0
2024-08-26 10:45:00,442.75,442.95,442.3,442.3,600.0,438.769,438.9672,438.323,438.323,600.0
2024-08-26 10:50:00,442.05,442.28,442.05,442.28,200.0,438.0752,438.3032,438.0752,438.3032,200.0
2024-08-26 10:55:00,442.44,442.44,442.44,442.44,145.0,438.4617,438.4617,438.4617,438.4617,145.0
2024-08-26 11:00:00,441.83,442.54,441.83,442.32,15401.0,437.8572,438.5608,437.8572,438.3428,15401.0
2024-08-26 11:05:00,442.39,442.39,442.06,442.23,1591.0,438.4122,438.4122,438.0852,438.2536,1591.0
2024-08-26 11:10:00,442.24,442.35,442.24,442.35,300.0,438.2635,438.3725,438.2635,438.3725,300.0
2024-08-26 11:15:00,442.29,442.29,441.95,441.95,200.0,438.3131,438.3131,437.9761,437.9761,200.0
2024-08-26 11:20:00,441.88,441.96,441.16,441.38,1600.0,437.9068,437.9861,437.1932,437.4113,1600.0
2024-08-26 11:25:00,441.1,441.1,441.1,441.1,177.0,437.1338,437.1338,437.1338,437.1338,177.0
2024-08-26 11:30:00,440.54,440.86,440.53,440.81,980.0,436.5788,436.8959,436.5689,436.8464,980.0
2024-08-26 11:35:00,440.79,441.41,440.79,441.1,547.0,436.8266,437.441,436.8266,437.1338,547.0
2024-08-26 11:40:00,441.1,441.49,441.09,441.49,341.0,437.1338,437.5203,437.1239,437.5203,341.0
2024-08-26 11:45:00,440.7,441.1,440.7,440.79,1008.0,436.7374,437.1338,436.7374,436.8266,1008.0
2024-08-26 11:50:00,440.73,440.73,440.72,440.73,274.0,436.7671,436.7671,436.7572,436.7671,274.0
2024-08-26 11:55:00,440.48,440.82,440.48,440.49,300.0,436.5194,436.8563,436.5194,436.5293,300.0
2024-08-26 12:00:00,440.92,441.29,440.75,440.75,500.0,436.9554,437.3221,436.7869,436.7869,500.0
2024-08-26 12:05:00,440.75,440.75,440.75,440.75,0.0,436.7869,436.7869,436.7869,436.7869,0.0
2024-08-26 12:10:00,441.13,441.13,441.13,441.13,100.0,437.1635,437.1635,437.1635,437.1635,100.0
2024-08-26 12:15:00,441.33,441.43,441.33,441.43,301.0,437.3617,437.4608,437.3617,437.4608,301.0
2024-08-26 12:20:00,441.66,441.7,441.65,441.69,203.0,437.6888,437.7284,437.6788,437.7185,203.0
2024-08-26 12:25:00,441.69,441.69,441.69,441.69,0.0,437.7185,437.7185,437.7185,437.7185,0.0
2024-08-26 12:30:00,441.37,441.41,441.25,441.41,1178.0,437.4014,437.441,437.2824,437.441,1178.0
2024-08-26 12:35:00,441.56,441.78,441.44,441.52,1011.0,437.5897,437.8077,437.4707,437.55,1011.0
2024-08-26 12:40:00,441.29,441.29,441.25,441.25,625.0,437.3221,437.3221,437.2824,437.2824,625.0
2024-08-26 12:45:00,441.25,441.25,441.25,441.25,0.0,437.2824,437.2824,437.2824,437.2824,0.0
2024-08-26 12:50:00,441.25,441.25,441.25,441.25,2027.0,437.2824,437.2824,437.2824,437.2824,2027.0
2024-08-26 12:55:00,441.38,441.42,441.22,441.22,659.0,437.4113,437.4509,437.2527,437.2527,659.0
2024-08-26 13:00:00,441.31,441.31,441.05,441.14,301.0,437.3419,437.3419,437.0842,437.1734,301.0
2024-08-26 13:05:00,441.21,441.21,441.21,441.21,100.0,437.2428,437.2428,437.2428,437.2428,100.0
2024-08-26 13:10:00,441.21,441.21,441.21,441.21,0.0,437.2428,437.2428,437.2428,437.2428,0.0
2024-08-26 13:15:00,441.23,441.68,441.23,441.51,2909.0,437.2626,437.7086,437.2626,437.5401,2909.0
2024-08-26 13:20:00,441.51,441.51,440.95,441.25,1848.0,437.5401,437.5401,436.9851,437.2824,1848.0
2024-08-26 13:25:00,441.24,441.64,441.24,441.64,300.0,437.2725,437.6689,437.2725,437.6689,300.0
2024-08-26 13:30:00,441.23,441.23,441.01,441.02,500.0,437.2626,437.2626,437.0446,437.0545,500.0
2024-08-26 13:35:00,441.05,441.05,440.76,440.76,589.0,437.0842,437.0842,436.7968,436.7968,589.0
2024-08-26 13:40:00,440.62,440.62,440.47,440.47,413.0,436.6581,436.6581,436.5095,436.5095,413.0
2024-08-26 13:45:00,440.34,440.34,439.95,440.21,500.0,436.3806,436.3806,435.9941,436.2518,500.0
2024-08-26 13:50:00,439.85,439.94,439.85,439.93,477.0,435.895,435.9842,435.895,435.9743,477.0
2024-08-26 13:55:00,439.87,440.0,439.87,440.0,200.0,435.9148,436.0437,435.9148,436.0437,200.0
2024-08-26 14:00:00,440.27,440.38,440.11,440.38,526.0,436.3113,436.4203,436.1527,436.4203,526.0
2024-08-26 14:05:00,440.01,440.01,439.85,439.94,1210.0,436.0536,436.0536,435.895,435.9842,1210.0
2024-08-26 14:10:00,439.91,439.91,439.73,439.73,201.0,435.9545,435.9545,435.7761,435.7761,201.0
2024-08-26 14:15:00,439.61,439.61,439.61,439.61,100.0,435.6572,435.6572,435.6572,435.6572,100.0
2024-08-26 14:20:00,440.12,440.12,440.02,440.07,411.0,436.1626,436.1626,436.0635,436.1131,411.0
2024-08-26 14:25:00,440.4,440.82,440.4,440.82,800.0,436.4401,436.8563,436.4401,436.8563,800.0
2024-08-26 14:30:00,440.8,440.87,440.56,440.56,1822.0,436.8365,436.9059,436.5986,436.5986,1822.0
2024-08-26 14:35:00,440.59,440.86,440.59,440.64,404.0,436.6284,436.8959,436.6284,436.6779,404.0
2024-08-26 14:40:00,440.79,440.88,440.38,440.85,446.0,436.8266,436.9158,436.4203,436.886,446.0
2024-08-26 14:45:00,440.69,440.69,440.45,440.45,200.0,436.7275,436.7275,436.4896,436.4896,200.0
2024-08-26 14:50:00,440.45,440.69,440.2,440.69,1237.0,436.4896,436.7275,436.2419,436.7275,1237.0
2024-08-26 14:55:00,440.68,441.07,440.49,441.07,1324.0,436.7176,437.1041,436.5293,437.1041,1324.0
2024-08-26 15:00:00,441.0,441.0,440.55,440.55,979.0,437.0347,437.0347,436.5887,436.5887,979.0
2024-08-26 15:05:00,440.08,440.33,440.04,440.12,1278.0,436.123,436.3707,436.0833,436.1626,1278.0
2024-08-26 15:10:00,440.36,440.38,440.36,440.38,200.0,436.4004,436.4203,436.4004,436.4203,200.0
2024-08-26 15:15:00,440.54,440.85,440.51,440.81,1201.0,436.5788,436.886,436.5491,436.8464,1201.0
2024-08-26 15:20:00,440.6,440.6,440.6,440.6,100.0,436.6383,436.6383,436.6383,436.6383,100.0
2024-08-26 15:25:00,440.77,440.77,440.6,440.61,331.0,436.8068,436.8068,436.6383,436.6482,331.0
2024-08-26 15:30:00,440.43,440.53,440.1,440.53,2504.0,436.4698,436.5689,436.1428,436.5689,2504.0
2024-08-26 15:35:00,440.43,440.96,440.43,440.68,2780.0,436.4698,436.995,436.4698,436.7176,2780.0
2024-08-26 15:40:00,440.74,441.12,440.74,440.89,851.0,436.777,437.1536,436.777,436.9257,851.0
2024-08-26 15:45:00,440.89,440.89,440.31,440.56,1847.0,436.9257,436.9257,436.3509,436.5986,1847.0
2024-08-26 15:50:00,440.57,440.65,440.26,440.26,1553.0,436.6086,436.6878,436.3013,436.3013,1553.0
2024-08-26 15:55:00,440.37,441.53,440.0,441.3,24519.0,436.4104,437.5599,436.0437,437.332,24519.0
2024-08-27 09:30:00,441.44,441.77,437.98,441.77,5403.0,437.4707,437.7978,434.0418,437.7978,5403.0
2024-08-27 09:35:00,441.77,441.77,441.77,441.77,0.0,437.7978,437.7978,437.7978,437.7978,0.0
2024-08-27 09:40:00,441.89,442.0,441.89,442.0,467.0,437.9167,438.0257,437.9167,438.0257,467.0
2024-08-27 09:45:00,442.84,442.84,442.84,442.84,100.0,438.8581,438.8581,438.8581,438.8581,100.0
2024-08-27 09:50:00,442.65,442.65,441.69,442.48,691.0,438.6699,438.6699,437.7185,438.5014,691.0
2024-08-27 09:55:00,442.08,442.08,441.83,441.83,2508.0,438.105,438.105,437.8572,437.8572,2508.0
2024-08-27 10:00:00,442.09,442.1,441.52,442.09,601.0,438.1149,438.1248,437.55,438.1149,601.0
2024-08-27 10:05:00,442.19,442.19,442.08,442.18,400.0,438.214,438.214,438.105,438.2041,400.0
2024-08-27 10:10:00,442.18,442.18,442.15,442.15,700.0,438.2041,438.2041,438.1743,438.1743,700.0
2024-08-27 10:15:00,442.15,442.15,441.3,441.3,2952.0,438.1743,438.1743,437.332,437.332,2952.0
2024-08-27 10:20:00,441.63,441.94,441.63,441.94,400.0,437.659,437.9662,437.659,437.9662,400.0
2024-08-27 10:25:00,442.11,442.11,442.1,442.11,290.0,438.1347,438.1347,438.1248,438.1347,290.0
2024-08-27 10:30:00,442.5,442.84,442.5,442.72,446.0,438.5212,438.8581,438.5212,438.7392,446.0
2024-08-27 10:35:00,442.55,442.55,442.54,442.55,106.0,438.5708,438.5708,438.5608,438.5708,106.0
2024-08-27 10:40:00,442.44,442.57,441.96,441.97,2233.0,438.4617,438.5906,437.9861,437.996,2233.0
2024-08-27 10:45:00,441.64,441.64,441.64,441.64,100.0,437.6689,437.6689,437.6689,437.6689,100.0
2024-08-27 10:50:00,441.66,442.28,441.65,442.21,692.0,437.6888,438.3032,437.6788,438.2338,692.0
2024-08-27 10:55:00,441.98,442.78,441.98,442.78,296.0,438.0059,438.7987,438.0059,438.7987,296.0
2024-08-27 11:00:00,442.78,443.03,442.78,443.03,454.0,438.7987,439.0464,438.7987,439.0464,454.0
2024-08-27 11:05:00,442.68,443.05,442.66,443.05,745.0,438.6996,439.0663,438.6798,439.0663,745.0
2024-08-27 11:10:00,443.05,443.09,443.05,443.05,301.0,439.0663,439.1059,439.0663,439.0663,301.0
2024-08-27 11:15:00,442.67,442.67,441.66,441.67,1048.0,438.6897,438.6897,437.6888,437.6987,1048.0
2024-08-27 11:20:00,441.67,441.67,441.67,441.67,100.0,437.6987,437.6987,437.6987,437.6987,100.0
2024-08-27 11:25:00,441.41,441.41,441.41,441.41,100.0,437.441,437.441,437.441,437.441,100.0
2024-08-27 11:30:00,442.08,442.08,441.1,441.34,2155.0,438.105,438.105,437.1338,437.3716,2155.0
2024-08-27 11:35:00,441.34,441.35,441.34,441.34,108.0,437.3716,437.3815,437.3716,437.3716,108.0
2024-08-27 11:40:00,440.96,441.41,440.96,441.22,1108.0,436.995,437.441,436.995,437.2527,1108.0
2024-08-27 11:45:00,441.23,441.23,441.02,441.02,215.0,437.2626,437.2626,437.0545,437.0545,215.0
2024-08-27 11:50:00,440.83,440.84,440.49,440.5,955.0,436.8662,436.8761,436.5293,436.5392,955.0
2024-08-27 11:55:00,440.54,441.01,440.54,441.01,577.0,436.5788,437.0446,436.5788,437.0446,577.0
2024-08-27 12:00:00,441.01,441.01,441.01,441.01,0.0,437.0446,437.0446,437.0446,437.0446,0.0
2024-08-27 12:05:00,440.45,440.46,440.45,440.45,106.0,436.4896,436.4995,436.4896,436.4896,106.0
2024-08-27 12:10:00,441.1,441.31,441.1,441.31,619.0,437.1338,437.3419,437.1338,437.3419,619.0
2024-08-27 12:15:00,441.47,441.47,441.32,441.32,200.0,437.5005,437.5005,437.3518,437.3518,200.0
2024-08-27 12:20:00,441.09,441.09,441.09,441.09,2036.0,437.1239,437.1239,437.1239,437.1239,2036.0
2024-08-27 12:25:00,441.09,441.09,441.09,441.09,0.0,437.1239,437.1239,437.1239,437.1239,0.0
2024-08-27 12:30:00,440.94,441.03,440.94,441.03,400.0,436.9752,437.0644,436.9752,437.0644,400.0
2024-08-27 12:35:00,441.03,441.03,441.03,441.03,0.0,437.0644,437.0644,437.0644,437.0644,0.0
2024-08-27 12:40:00,440.85,440.85,440.11,440.11,900.0,436.886,436.886,436.1527,436.1527,900.0
2024-08-27 12:45:00,440.18,440.49,439.74,440.29,5014.0,436.2221,436.5293,435.786,436.3311,5014.0
2024-08-27 12:50:00,440.29,440.29,440.29,440.29,0.0,436.3311,436.3311,436.3311,436.3311,0.0
2024-08-27 12:55:00,440.29,440.29,440.29,440.29,0.0,436.3311,436.3311,436.3311,436.3311,0.0
2024-08-27 13:00:00,440.59,440.81,440.58,440.81,300.0,436.6284,436.8464,436.6185,436.8464,300.0
2024-08-27 13:05:00,440.91,440.94,440.49,440.49,500.0,436.9455,436.9752,436.5293,436.5293,500.0
2024-08-27 13:10:00,440.7,440.7,440.7,440.7,100.0,436.7374,436.7374,436.7374,436.7374,100.0
2024-08-27 13:15:00,440.65,440.65,440.15,440.15,2744.0,436.6878,436.6878,436.1923,436.1923,2744.0
2024-08-27 13:20:00,440.58,440.58,440.58,440.58,173.0,436.6185,436.6185,436.6185,436.6185,173.0
2024-08-27 13:25:00,440.53,440.94,440.53,440.91,1400.0,436.5689,436.9752,436.5689,436.9455,1400.0
2024-08-27 13:30:00,440.9,441.19,440.78,440.97,1100.0,436.9356,437.223,436.8167,437.005,1100.0
2024-08-27 13:35:00,440.98,440.98,440.97,440.98,100.0,437.0149,437.0149,437.005,437.0149,100.0
2024-08-27 13:40:00,440.97,440.97,440.96,440.97,100.0,437.005,437.005,436.995,437.005,100.0
2024-08-27 13:45:00,440.8,440.8,440.65,440.65,700.0,436.8365,436.8365,436.6878,436.6878,700.0
2024-08-27 13:50:00,440.64,440.64,440.63,440.64,100.0,436.6779,436.6779,436.668,436.6779,100.0
2024-08-27 13:55:00,440.64,440.64,440.64,440.64,0.0,436.6779,436.6779,436.6779,436.6779,0.0
2024-08-27 14:00:00,440.83,440.83,440.77,440.78,259.0,436.8662,436.8662,436.8068,436.8167,259.0
2024-08-27 14:05:00,440.64,440.64,440.64,440.64,100.0,436.6779,436.6779,436.6779,436.6779,100.0
2024-08-27 14:10:00,440.63,441.2,440.63,441.09,1145.0,436.668,437.2329,436.668,437.1239,1145.0
2024-08-27 14:15:00,441.09,441.09,440.8,440.8,625.0,437.1239,437.1239,436.8365,436.8365,625.0
2024-08-27 14:20:00,440.65,440.65,440.47,440.63,1448.0,436.6878,436.6878,436.5095,436.668,1448.0
2024-08-27 14:25:00,440.36,440.36,440.35,440.35,200.0,436.4004,436.4004,436.3905,436.3905,200.0
2024-08-27 14:30:00,440.35,440.35,440.35,440.35,0.0,436.3905,436.3905,436.3905,436.3905,0.0
2024-08-27 14:35:00,440.44,440.45,440.44,440.44,100.0,436.4797,436.4896,436.4797,436.4797,100.0
2024-08-27 14:40:00,440.43,440.62,440.31,440.61,5538.0,436.4698,436.6581,436.3509,436.6482,5538.0
2024-08-27 14:45:00,440.38,440.41,440.38,440.41,261.0,436.4203,436.45,436.4203,436.45,261.0
2024-08-27 14:50:00,440.25,440.49,440.25,440.49,600.0,436.2914,436.5293,436.2914,436.5293,600.0
2024-08-27 14:55:00,440.28,440.28,440.09,440.12,1575.0,436.3212,436.3212,436.1329,436.1626,1575.0
2024-08-27 15:00:00,439.88,440.52,439.87,440.49,1902.0,435.9248,436.559,435.9148,436.5293,1902.0
2024-08-27 15:05:00,440.62,440.62,440.61,440.62,100.0,436.6581,436.6581,436.6482,436.6581,100.0
2024-08-27 15:10:00,440.62,440.62,440.62,440.62,0.0,436.6581,436.6581,436.6581,436.6581,0.0
2024-08-27 15:15:00,440.62,440.62,440.62,440.62,0.0,436.6581,436.6581,436.6581,436.6581,0.0
2024-08-27 15:20:00,440.51,440.95,440.5,440.95,2804.0,436.5491,436.9851,436.5392,436.9851,2804.0
2024-08-27 15:25:00,440.75,440.76,440.75,440.75,100.0,436.7869,436.7968,436.7869,436.7869,100.0
2024-08-27 15:30:00,440.77,440.77,440.24,440.34,2998.0,436.8068,436.8068,436.2815,436.3806,2998.0
2024-08-27 15:35:00,440.39,440.39,439.7,439.73,1715.0,436.4302,436.4302,435.7464,435.7761,1715.0
2024-08-27 15:40:00,439.86,439.86,439.49,439.55,999.0,435.9049,435.9049,435.5383,435.5977,999.0
2024-08-27 15:45:00,439.34,439.46,439.12,439.31,2564.0,435.3896,435.5085,435.1716,435.3599,2564.0
2024-08-27 15:50:00,439.89,439.89,439.29,439.52,1788.0,435.9347,435.9347,435.3401,435.568,1788.0
2024-08-27 15:55:00,439.57,440.04,439.33,439.35,18285.0,435.6175,436.0833,435.3797,435.3995,18285.0
2024-08-28 09:30:00,439.86,440.55,438.54,440.55,4857.0,435.9049,436.5887,434.5968,436.5887,4857.0
2024-08-28 09:35:00,440.81,440.81,438.67,438.67,3187.0,436.8464,436.8464,434.7256,434.7256,3187.0
2024-08-28 09:40:00,438.67,439.57,438.67,439.57,800.0,434.7256,435.6175,434.7256,435.6175,800.0
2024-08-28 09:45:00,439.99,440.62,439.64,440.59,3199.0,436.0338,436.6581,435.6869,436.6284,3199.0
2024-08-28 09:50:00,441.05,441.78,441.05,441.78,300.0,437.0842,437.8077,437.0842,437.8077,300.0
2024-08-28 09:55:00,441.66,442.07,441.46,441.47,2931.0,437.6888,438.0951,437.4906,437.5005,2931.0
2024-08-28 10:00:00,440.83,440.94,440.83,440.94,378.0,436.8662,436.9752,436.8662,436.9752,378.0
2024-08-28 10:05:00,440.62,440.62,440.6,440.6,422.0,436.6581,436.6581,436.6383,436.6383,422.0
2024-08-28 10:10:00,440.97,440.97,440.97,440.97,567.0,437.005,437.005,437.005,437.005,567.0
2024-08-28 10:15:00,440.78,441.05,440.45,440.46,1479.0,436.8167,437.0842,436.4896,436.4995,1479.0
2024-08-28 10:20:00,440.76,441.07,440.76,441.07,300.0,436.7968,437.1041,436.7968,437.1041,300.0
2024-08-28 10:25:00,440.51,440.51,440.51,440.51,100.0,436.5491,436.5491,436.5491,436.5491,100.0
2024-08-28 10:30:00,441.08,441.08,441.08,441.08,100.0,437.114,437.114,437.114,437.114,100.0
2024-08-28 10:35:00,440.85,440.85,440.85,440.85,100.0,436.886,436.886,436.886,436.886,100.0
2024-08-28 10:40:00,441.24,441.24,441.1,441.1,2005.0,437.2725,437.2725,437.1338,437.1338,2005.0
2024-08-28 10:45:00,441.33,441.68,441.05,441.25,18113.0,437.3617,437.7086,437.0842,437.2824,18113.0
2024-08-28 10:50:00,441.91,442.09,441.91,442.06,400.0,437.9365,438.1149,437.9365,438.0852,400.0
2024-08-28 10:55:00,442.11,442.22,442.11,442.22,383.0,438.1347,438.2437,438.1347,438.2437,383.0
2024-08-28 11:00:00,442.36,442.39,442.05,442.2,1592.0,438.3825,438.4122,438.0752,438.2239,1592.0
2024-08-28 11:05:00,442.37,442.71,442.37,442.71,908.0,438.3924,438.7293,438.3924,438.7293,908.0
2024-08-28 11:10:00,442.65,442.93,442.65,442.93,300.0,438.6699,438.9473,438.6699,438.9473,300.0
2024-08-28 11:15:00,442.93,442.93,442.31,442.31,2482.0,438.9473,438.9473,438.3329,438.3329,2482.0
2024-08-28 11:20:00,442.11,442.11,442.11,442.11,100.0,438.1347,438.1347,438.1347,438.1347,100.0
2024-08-28 11:25:00,442.46,442.46,442.23,442.23,200.0,438.4816,438.4816,438.2536,438.2536,200.0
2024-08-28 11:30:00,441.44,441.46,441.08,441.08,419.0,437.4707,437.4906,437.114,437.114,419.0
2024-08-28 11:35:00,441.4,441.54,441.38,441.54,683.0,437.4311,437.5698,437.4113,437.5698,683.0
2024-08-28 11:40:00,441.38,441.38,441.1,441.11,600.0,437.4113,437.4113,437.1338,437.1437,600.0
2024-08-28 11:45:00,440.26,440.26,440.26,440.26,100.0,436.3013,436.3013,436.3013,436.3013,100.0
2024-08-28 11:50:00,440.1,440.58,440.1,440.58,700.0,436.1428,436.6185,436.1428,436.6185,700.0
2024-08-28 11:55:00,440.2,440.2,440.19,440.19,615.0,436.2419,436.2419,436.232,436.232,615.0
2024-08-28 12:00:00,440.34,440.34,440.34,440.34,300.0,436.3806,436.3806,436.3806,436.3806,300.0
2024-08-28 12:05:00,440.26,440.26,440.09,440.11,926.0,436.3013,436.3013,436.1329,436.1527,926.0
2024-08-28 12:10:00,440.04,440.29,440.04,440.26,500.0,436.0833,436.3311,436.0833,436.3013,500.0
2024-08-28 12:15:00,440.43,440.55,440.12,440.55,2576.0,436.4698,436.5887,436.1626,436.5887,2576.0
2024-08-28 12:20:00,440.95,440.95,440.1,440.13,2500.0,436.9851,436.9851,436.1428,436.1725,2500.0
2024-08-28 12:25:00,439.95,439.95,439.95,439.95,214.0,435.9941,435.9941,435.9941,435.9941,214.0
2024-08-28 12:30:00,439.95,439.95,439.95,439.95,0.0,435.9941,435.9941,435.9941,435.9941,0.0
2024-08-28 12:35:00,439.79,439.79,439.79,439.79,100.0,435.8356,435.8356,435.8356,435.8356,100.0
2024-08-28 12:40:00,439.89,439.9,439.89,439.89,200.0,435.9347,435.9446,435.9347,435.9347,200.0
2024-08-28 12:45:00,440.43,440.43,440.43,440.43,100.0,436.4698,436.4698,436.4698,436.4698,100.0
2024-08-28 12:50:00,440.5,440.5,440.48,440.48,400.0,436.5392,436.5392,436.5194,436.5194,400.0
2024-08-28 12:55:00,440.5,440.51,440.5,440.5,100.0,436.5392,436.5491,436.5392,436.5392,100.0
2024-08-28 13:00:00,440.5,440.5,440.5,440.5,0.0,436.5392,436.5392,436.5392,436.5392,0.0
2024-08-28 13:05:00,440.49,440.49,440.24,440.25,600.0,436.5293,436.5293,436.2815,436.2914,600.0
2024-08-28 13:10:00,440.19,440.34,440.19,440.19,1156.0,436.232,436.3806,436.232,436.232,1156.0
2024-08-28 13:15:00,440.19,440.19,440.19,440.19,0.0,436.232,436.232,436.232,436.232,0.0
2024-08-28 13:20:00,440.2,440.22,440.05,440.05,1242.0,436.2419,436.2617,436.0932,436.0932,1242.0
2024-08-28 13:25:00,439.84,439.84,439.69,439.69,485.0,435.8851,435.8851,435.7365,435.7365,485.0
2024-08-28 13:30:00,439.86,439.86,439.85,439.86,100.0,435.9049,435.9049,435.895,435.9049,100.0
2024-08-28 13:35:00,439.9,439.9,439.9,439.9,100.0,435.9446,435.9446,435.9446,435.9446,100.0
2024-08-28 13:40:00,440.02,440.02,440.01,440.01,209.0,436.0635,436.0635,436.0536,436.0536,209.0
2024-08-28 13:45:00,439.8,439.83,439.4,439.41,2665.0,435.8455,435.8752,435.4491,435.459,2665.0
2024-08-28 13:50:00,439.38,439.38,438.86,438.87,2834.0,435.4293,435.4293,434.9139,434.9238,2834.0
2024-08-28 13:55:00,438.49,438.49,438.35,438.36,200.0,434.5473,434.5473,434.4085,434.4184,200.0
2024-08-28 14:00:00,438.02,438.02,437.59,437.6,918.0,434.0815,434.0815,433.6553,433.6653,918.0
2024-08-28 14:05:00,437.72,438.47,437.54,438.11,1546.0,433.7842,434.5274,433.6058,434.1707,1546.0
2024-08-28 14:10:00,438.5,438.53,438.16,438.16,742.0,434.5572,434.5869,434.2202,434.2202,742.0
2024-08-28 14:15:00,438.16,438.16,438.16,438.16,0.0,434.2202,434.2202,434.2202,434.2202,0.0
2024-08-28 14:20:00,438.14,438.14,437.94,437.95,719.0,434.2004,434.2004,434.0022,434.0121,719.0
2024-08-28 14:25:00,437.91,437.91,437.65,437.65,817.0,433.9725,433.9725,433.7148,433.7148,817.0
2024-08-28 14:30:00,437.65,437.66,437.4,437.57,564.0,433.7148,433.7247,433.4671,433.6355,564.0
2024-08-28 14:35:00,437.99,438.01,437.89,438.01,400.0,434.0518,434.0716,433.9527,434.0716,400.0
2024-08-28 14:40:00,438.15,438.21,438.15,438.21,236.0,434.2103,434.2698,434.2103,434.2698,236.0
2024-08-28 14:45:00,438.04,438.04,437.77,437.77,1333.0,434.1013,434.1013,433.8337,433.8337,1333.0
2024-08-28 14:50:00,438.37,438.56,438.37,438.56,422.0,434.4283,434.6166,434.4283,434.6166,422.0
2024-08-28 14:55:00,439.0,439.01,438.65,438.77,400.0,435.0527,435.0626,434.7058,434.8247,400.0
2024-08-28 15:00:00,439.26,439.34,438.98,439.01,2793.0,435.3103,435.3896,435.0329,435.0626,2793.0
2024-08-28 15:05:00,438.64,438.64,438.31,438.52,811.0,434.6959,434.6959,434.3689,434.577,811.0
2024-08-28 15:10:00,438.84,438.84,438.1,438.19,913.0,434.8941,434.8941,434.1608,434.25,913.0
2024-08-28 15:15:00,438.81,438.82,438.81,438.81,200.0,434.8644,434.8743,434.8644,434.8644,200.0
2024-08-28 15:20:00,438.81,438.81,438.81,438.81,0.0,434.8644,434.8644,434.8644,434.8644,0.0
2024-08-28 15:25:00,439.11,439.12,439.11,439.12,344.0,435.1617,435.1716,435.1617,435.1716,344.0
2024-08-28 15:30:00,439.19,439.35,439.19,439.34,1617.0,435.241,435.3995,435.241,435.3896,1617.0
2024-08-28 15:35:00,439.29,439.32,439.07,439.09,4354.0,435.3401,435.3698,435.122,435.1419,4354.0
2024-08-28 15:40:00,439.06,439.37,439.06,439.27,1400.0,435.1121,435.4193,435.1121,435.3202,1400.0
2024-08-28 15:45:00,439.75,439.92,439.56,439.64,3152.0,435.7959,435.9644,435.6076,435.6869,3152.0
2024-08-28 15:50:00,439.57,439.93,439.36,439.93,2255.0,435.6175,435.9743,435.4094,435.9743,2255.0
2024-08-28 15:55:00,440.08,440.78,439.18,439.7,26223.0,436.123,436.8167,435.2311,435.7464,26223.0
2024-08-29 09:30:00,441.1,443.74,439.76,439.76,4788.0,437.1338,439.7501,435.8058,435.8058,4788.0
2024-08-29 09:35:00,439.76,440.8,439.2,439.2,1220.0,435.8058,436.8365,435.2509,435.2509,1220.0
2024-08-29 09:40:00,439.47,439.5,439.46,439.5,200.0,435.5184,435.5482,435.5085,435.5482,200.0
2024-08-29 09:45:00,438.58,438.58,438.18,438.19,1605.0,434.6364,434.6364,434.24,434.25,1605.0
2024-08-29 09:50:00,438.74,438.92,438.74,438.92,206.0,434.795,434.9734,434.795,434.9734,206.0
2024-08-29 09:55:00,438.59,438.94,438.59,438.94,1400.0,434.6464,434.9932,434.6464,434.9932,1400.0
2024-08-29 10:00:00,439.9,440.24,439.47,439.99,1514.0,435.9446,436.2815,435.5184,436.0338,1514.0
2024-08-29 10:05:00,440.02,440.02,439.98,439.98,543.0,436.0635,436.0635,436.0239,436.0239,543.0
2024-08-29 10:10:00,440.69,441.04,439.98,441.04,1786.0,436.7275,437.0743,436.0239,437.0743,1786.0
2024-08-29 10:15:00,440.65,441.28,440.65,441.28,365.0,436.6878,437.3122,436.6878,437.3122,365.0
2024-08-29 10:20:00,441.54,441.89,441.27,441.28,1100.0,437.5698,437.9167,437.3023,437.3122,1100.0
2024-08-29 10:25:00,441.66,441.66,440.72,441.3,3122.0,437.6888,437.6888,436.7572,437.332,3122.0
2024-08-29 10:30:00,441.39,441.49,441.39,441.49,731.0,437.4212,437.5203,437.4212,437.5203,731.0
2024-08-29 10:35:00,441.64,441.64,441.63,441.64,100.0,437.6689,437.6689,437.659,437.6689,100.0
2024-08-29 10:40:00,442.08,442.08,441.45,441.76,3659.0,438.105,438.105,437.4806,437.7879,3659.0
2024-08-29 10:45:00,442.12,442.12,441.0,441.0,3903.0,438.1446,438.1446,437.0347,437.0347,3903.0
2024-08-29 10:50:00,441.0,441.0,441.0,441.0,0.0,437.0347,437.0347,437.0347,437.0347,0.0
2024-08-29 10:55:00,440.71,440.71,440.5,440.58,748.0,436.7473,436.7473,436.5392,436.6185,748.0
2024-08-29 11:00:00,440.6,440.97,440.5,440.77,1158.0,436.6383,437.005,436.5392,436.8068,1158.0
2024-08-29 11:05:00,440.77,440.77,440.77,440.77,0.0,436.8068,436.8068,436.8068,436.8068,0.0
2024-08-29 11:10:00,441.09,441.33,440.81,441.33,556.0,437.1239,437.3617,436.8464,437.3617,556.0
2024-08-29 11:15:00,441.11,441.11,440.95,440.96,1376.0,437.1437,437.1437,436.9851,436.995,1376.0
2024-08-29 11:20:00,440.96,440.96,440.96,440.96,0.0,436.995,436.995,436.995,436.995,0.0
2024-08-29 11:25:00,441.19,441.2,441.19,441.19,100.0,437.223,437.2329,437.223,437.223,100.0
2024-08-29 11:30:00,441.55,441.55,441.31,441.31,300.0,437.5797,437.5797,437.3419,437.3419,300.0
2024-08-29 11:35:00,441.35,441.35,441.32,441.32,1504.0,437.3815,437.3815,437.3518,437.3518,1504.0
2024-08-29 11:40:00,441.32,441.32,441.32,441.32,0.0,437.3518,437.3518,437.3518,437.3518,0.0
2024-08-29 11:45:00,441.63,441.63,441.63,441.63,100.0,437.659,437.659,437.659,437.659,100.0
2024-08-29 11:50:00,441.66,441.66,441.64,441.64,523.0,437.6888,437.6888,437.6689,437.6689,523.0
2024-08-29 11:55:00,441.81,441.82,441.81,441.81,200.0,437.8374,437.8473,437.8374,437.8374,200.0
2024-08-29 12:00:00,441.81,441.81,441.81,441.81,0.0,437.8374,437.8374,437.8374,437.8374,0.0
2024-08-29 12:05:00,441.81,441.81,441.81,441.81,0.0,437.8374,437.8374,437.8374,437.8374,0.0
2024-08-29 12:10:00,441.81,441.81,441.81,441.81,0.0,437.8374,437.8374,437.8374,437.8374,0.0
2024-08-29 12:15:00,442.53,442.6,442.5,442.56,1744.0,438.5509,438.6203,438.5212,438.5807,1744.0
2024-08-29 12:20:00,442.41,442.82,442.41,442.82,221.0,438.432,438.8383,438.432,438.8383,221.0
2024-08-29 12:25:00,442.66,442.66,442.66,442.66,107.0,438.6798,438.6798,438.6798,438.6798,107.0
2024-08-29 12:30:00,442.81,442.82,442.8,442.81,209.0,438.8284,438.8383,438.8185,438.8284,209.0
2024-08-29 12:35:00,442.66,442.66,442.61,442.61,200.0,438.6798,438.6798,438.6302,438.6302,200.0
2024-08-29 12:40:00,442.92,443.0,442.92,443.0,436.0,438.9374,439.0167,438.9374,439.0167,436.0
2024-08-29 12:45:00,442.94,442.94,442.94,442.94,661.0,438.9572,438.9572,438.9572,438.9572,661.0
2024-08-29 12:50:00,442.94,442.94,442.94,442.94,0.0,438.9572,438.9572,438.9572,438.9572,0.0
2024-08-29 12:55:00,443.06,443.06,443.06,443.06,100.0,439.0762,439.0762,439.0762,439.0762,100.0
2024-08-29 13:00:00,443.29,443.34,443.07,443.08,1098.0,439.3041,439.3536,439.0861,439.096,1098.0
2024-08-29 13:05:00,443.11,443.11,443.1,443.11,100.0,439.1257,439.1257,439.1158,439.1257,100.0
2024-08-29 13:10:00,442.81,442.81,442.63,442.64,1602.0,438.8284,438.8284,438.65,438.6599,1602.0
2024-08-29 13:15:00,442.64,442.64,442.64,442.64,0.0,438.6599,438.6599,438.6599,438.6599,0.0
2024-08-29 13:20:00,442.64,442.64,442.64,442.64,0.0,438.6599,438.6599,438.6599,438.6599,0.0
2024-08-29 13:25:00,442.52,442.98,442.51,442.98,1231.0,438.541,438.9969,438.5311,438.9969,1231.0
2024-08-29 13:30:00,442.85,442.85,442.84,442.85,576.0,438.8681,438.8681,438.8581,438.8681,576.0
2024-08-29 13:35:00,442.85,442.85,442.84,442.85,122.0,438.8681,438.8681,438.8581,438.8681,122.0
2024-08-29 13:40:00,443.07,443.09,443.07,443.09,1025.0,439.0861,439.1059,439.0861,439.1059,1025.0
2024-08-29 13:45:00,442.96,442.96,442.65,442.65,2028.0,438.9771,438.9771,438.6699,438.6699,2028.0
2024-08-29 13:50:00,442.86,442.94,442.86,442.94,200.0,438.878,438.9572,438.878,438.9572,200.0
2024-08-29 13:55:00,443.0,443.51,443.0,443.15,3995.0,439.0167,439.5221,439.0167,439.1654,3995.0
2024-08-29 14:00:00,443.15,443.15,443.15,443.15,0.0,439.1654,439.1654,439.1654,439.1654,0.0
2024-08-29 14:05:00,443.06,443.06,443.06,443.06,200.0,439.0762,439.0762,439.0762,439.0762,200.0
2024-08-29 14:10:00,443.04,443.09,443.04,443.09,216.0,439.0563,439.1059,439.0563,439.1059,216.0
2024-08-29 14:15:00,442.97,443.16,442.97,443.16,502.0,438.987,439.1753,438.987,439.1753,502.0
2024-08-29 14:20:00,443.4,443.4,442.78,443.15,2038.0,439.4131,439.4131,438.7987,439.1654,2038.0
2024-08-29 14:25:00,442.67,442.67,442.18,442.19,505.0,438.6897,438.6897,438.2041,438.214,505.0
2024-08-29 14:30:00,441.94,442.0,441.93,442.0,273.0,437.9662,438.0257,437.9563,438.0257,273.0
2024-08-29 14:35:00,441.69,442.08,441.69,442.08,800.0,437.7185,438.105,437.7185,438.105,800.0
2024-08-29 14:40:00,442.08,442.08,442.08,442.08,0.0,438.105,438.105,438.105,438.105,0.0
2024-08-29 14:45:00,440.57,440.7,440.22,440.7,1340.0,436.6086,436.7374,436.2617,436.7374,1340.0
2024-08-29 14:50:00,440.71,441.1,440.31,441.1,425.0,436.7473,437.1338,436.3509,437.1338,425.0
2024-08-29 14:55:00,440.88,441.12,440.43,441.07,700.0,436.9158,437.1536,436.4698,437.1041,700.0
2024-08-29 15:00:00,441.04,441.04,440.6,440.69,1034.0,437.0743,437.0743,436.6383,436.7275,1034.0
2024-08-29 15:05:00,440.69,440.69,440.69,440.69,0.0,436.7275,436.7275,436.7275,436.7275,0.0
2024-08-29 15:10:00,442.0,442.08,441.46,441.75,2591.0,438.0257,438.105,437.4906,437.7779,2591.0
2024-08-29 15:15:00,442.64,442.64,442.64,442.64,100.0,438.6599,438.6599,438.6599,438.6599,100.0
2024-08-29 15:20:00,442.25,442.33,442.0,442.33,560.0,438.2734,438.3527,438.0257,438.3527,560.0
2024-08-29 15:25:00,442.48,442.77,442.38,442.5,800.0,438.5014,438.7888,438.4023,438.5212,800.0
2024-08-29 15:30:00,442.51,442.51,442.03,442.04,978.0,438.5311,438.5311,438.0554,438.0653,978.0
2024-08-29 15:35:00,442.56,442.87,442.56,442.73,838.0,438.5807,438.8879,438.5807,438.7491,838.0
2024-08-29 15:40:00,442.56,442.56,441.38,441.38,2686.0,438.5807,438.5807,437.4113,437.4113,2686.0
2024-08-29 15:45:00,441.38,441.43,441.07,441.41,1472.0,437.4113,437.4608,437.1041,437.441,1472.0
2024-08-29 15:50:00,441.62,441.62,440.79,441.49,1926.0,437.6491,437.6491,436.8266,437.5203,1926.0
2024-08-29 15:55:00,441.61,444.06,441.51,442.69,65137.0,437.6392,440.0672,437.5401,438.7095,65137.0
2024-08-30 09:30:00,443.75,443.75,443.19,443.2,3554.0,439.76,439.76,439.205,439.2149,3554.0
2024-08-30 09:35:00,444.0,445.0,444.0,444.9,737.0,440.0077,440.9987,440.0077,440.8996,737.0
2024-08-30 09:40:00,444.9,444.9,444.9,444.9,623.0,440.8996,440.8996,440.8996,440.8996,623.0
2024-08-30 09:45:00,443.56,444.09,442.07,443.36,18929.0,439.5717,440.0969,438.0951,439.3735,18929.0
2024-08-30 09:50:00,443.41,443.91,443.36,443.91,427.0,439.423,439.9185,439.3735,439.9185,427.0
2024-08-30 09:55:00,442.89,442.89,442.88,442.89,100.0,438.9077,438.9077,438.8978,438.9077,100.0
2024-08-30 10:00:00,443.55,444.42,443.54,444.42,913.0,439.5618,440.4239,439.5518,440.4239,913.0
2024-08-30 10:05:00,444.0,444.92,443.5,444.75,1929.0,440.0077,440.9194,439.5122,440.751,1929.0
2024-08-30 10:10:00,445.01,445.86,445.01,445.85,278.0,441.0086,441.851,441.0086,441.8411,278.0
2024-08-30 10:15:00,445.05,445.89,444.67,445.89,1604.0,441.0483,441.8807,440.6717,441.8807,1604.0
2024-08-30 10:20:00,445.89,445.89,445.89,445.89,0.0,441.8807,441.8807,441.8807,441.8807,0.0
2024-08-30 10:25:00,445.75,446.6,445.75,446.6,600.0,441.742,442.5843,441.742,442.5843,600.0
2024-08-30 10:30:00,446.56,446.56,446.34,446.35,843.0,442.5447,442.5447,442.3267,442.3366,843.0
2024-08-30 10:35:00,446.35,446.35,446.35,446.35,0.0,442.3366,442.3366,442.3366,442.3366,0.0
2024-08-30 10:40:00,446.46,446.76,446.45,446.53,3414.0,442.4456,442.7429,442.4357,442.515,3414.0
2024-08-30 10:45:00,446.8,446.8,446.36,446.51,1312.0,442.7825,442.7825,442.3465,442.4951,1312.0
2024-08-30 10:50:00,446.51,446.51,446.51,446.51,0.0,442.4951,442.4951,442.4951,442.4951,0.0
2024-08-30 10:55:00,446.57,446.69,446.57,446.66,1469.0,442.5546,442.6735,442.5546,442.6438,1469.0
2024-08-30 11:00:00,446.39,446.69,445.79,446.33,887.0,442.3762,442.6735,441.7816,442.3168,887.0
2024-08-30 11:05:00,446.14,446.14,446.14,446.14,232.0,442.1285,442.1285,442.1285,442.1285,232.0
2024-08-30 11:10:00,446.14,446.41,446.03,446.1,751.0,442.1285,442.396,442.0195,442.0888,751.0
2024-08-30 11:15:00,446.4,446.4,445.87,446.26,1400.0,442.3861,442.3861,441.8609,442.2474,1400.0
2024-08-30 11:20:00,445.87,445.87,445.65,445.65,1220.0,441.8609,441.8609,441.6429,441.6429,1220.0
2024-08-30 11:25:00,445.27,445.7,445.03,445.29,1169.0,441.2663,441.6924,441.0285,441.2861,1169.0
2024-08-30 11:30:00,444.95,444.95,444.4,444.6,957.0,440.9492,440.9492,440.4041,440.6023,957.0
2024-08-30 11:35:00,444.34,444.62,443.99,443.99,500.0,440.3447,440.6221,439.9978,439.9978,500.0
2024-08-30 11:40:00,443.99,443.99,443.99,443.99,0.0,439.9978,439.9978,439.9978,439.9978,0.0
2024-08-30 11:45:00,444.67,444.74,444.67,444.74,200.0,440.6717,440.7411,440.6717,440.7411,200.0
2024-08-30 11:50:00,444.74,444.83,444.74,444.8,650.0,440.7411,440.8303,440.7411,440.8005,650.0
2024-08-30 11:55:00,444.8,444.8,444.8,444.8,0.0,440.8005,440.8005,440.8005,440.8005,0.0
2024-08-30 12:00:00,444.75,444.76,444.75,444.75,109.0,440.751,440.7609,440.751,440.751,109.0
2024-08-30 12:05:00,444.79,445.33,444.78,445.22,1405.0,440.7906,441.3258,440.7807,441.2167,1405.0
2024-08-30 12:10:00,445.15,445.46,445.15,445.46,1669.0,441.1474,441.4546,441.1474,441.4546,1669.0
2024-08-30 12:15:00,445.15,445.39,444.87,444.87,2588.0,441.1474,441.3852,440.8699,440.8699,2588.0
2024-08-30 12:20:00,444.87,444.87,444.87,444.87,0.0,440.8699,440.8699,440.8699,440.8699,0.0
2024-08-30 12:25:00,444.84,444.89,443.62,443.62,2607.0,440.8402,440.8897,439.6311,439.6311,2607.0
2024-08-30 12:30:00,443.75,443.75,442.7,442.7,1201.0,439.76,439.76,438.7194,438.7194,1201.0
2024-08-30 12:35:00,442.74,443.06,442.67,442.84,500.0,438.759,439.0762,438.6897,438.8581,500.0
2024-08-30 12:40:00,443.31,443.31,442.96,442.96,300.0,439.3239,439.3239,438.9771,438.9771,300.0
2024-08-30 12:45:00,442.76,443.55,442.76,443.53,1238.0,438.7789,439.5618,438.7789,439.5419,1238.0
2024-08-30 12:50:00,443.53,443.53,443.53,443.53,0.0,439.5419,439.5419,439.5419,439.5419,0.0
2024-08-30 12:55:00,444.28,444.28,444.16,444.16,200.0,440.2852,440.2852,440.1663,440.1663,200.0
2024-08-30 13:00:00,444.71,444.71,444.71,444.71,100.0,440.7113,440.7113,440.7113,440.7113,100.0
2024-08-30 13:05:00,444.28,444.57,444.28,444.57,1191.0,440.2852,440.5726,440.2852,440.5726,1191.0
2024-08-30 13:10:00,444.57,444.57,444.57,444.57,0.0,440.5726,440.5726,440.5726,440.5726,0.0
2024-08-30 13:15:00,444.58,444.58,443.93,443.93,775.0,440.5825,440.5825,439.9383,439.9383,775.0
2024-08-30 13:20:00,443.93,443.93,443.93,443.93,0.0,439.9383,439.9383,439.9383,439.9383,0.0
2024-08-30 13:25:00,444.03,444.03,444.03,444.03,100.0,440.0374,440.0374,440.0374,440.0374,100.0
2024-08-30 13:30:00,443.93,443.95,443.92,443.95,207.0,439.9383,439.9582,439.9284,439.9582,207.0
2024-08-30 13:35:00,444.04,444.53,444.04,444.31,731.0,440.0474,440.5329,440.0474,440.3149,731.0
2024-08-30 13:40:00,444.31,444.31,444.31,444.31,0.0,440.3149,440.3149,440.3149,440.3149,0.0
2024-08-30 13:45:00,444.6,444.99,444.59,444.99,300.0,440.6023,440.9888,440.5924,440.9888,300.0
2024-08-30 13:50:00,444.99,444.99,444.99,444.99,0.0,440.9888,440.9888,440.9888,440.9888,0.0
2024-08-30 13:55:00,444.78,444.86,444.7,444.86,2458.0,440.7807,440.86,440.7014,440.86,2458.0
2024-08-30 14:00:00,444.87,445.04,444.86,445.04,228.0,440.8699,441.0384,440.86,441.0384,228.0
2024-08-30 14:05:00,445.12,445.29,445.12,445.28,400.0,441.1176,441.2861,441.1176,441.2762,400.0
2024-08-30 14:10:00,445.25,445.53,445.25,445.53,400.0,441.2465,441.524,441.2465,441.524,400.0
2024-08-30 14:15:00,445.64,445.89,445.61,445.89,549.0,441.633,441.8807,441.6032,441.8807,549.0
2024-08-30 14:20:00,445.89,446.34,445.89,446.34,548.0,441.8807,442.3267,441.8807,442.3267,548.0
2024-08-30 14:25:00,446.29,446.67,446.23,446.23,2142.0,442.2771,442.6537,442.2177,442.2177,2142.0
2024-08-30 14:30:00,446.14,446.14,446.13,446.14,100.0,442.1285,442.1285,442.1186,442.1285,100.0
2024-08-30 14:35:00,446.31,446.36,446.07,446.36,600.0,442.2969,442.3465,442.0591,442.3465,600.0
2024-08-30 14:40:00,446.49,446.75,446.45,446.71,791.0,442.4753,442.733,442.4357,442.6933,791.0
2024-08-30 14:45:00,446.44,446.73,446.3,446.69,650.0,442.4258,442.7132,442.287,442.6735,650.0
2024-08-30 14:50:00,446.8,446.98,446.72,446.98,700.0,442.7825,442.9609,442.7033,442.9609,700.0
2024-08-30 14:55:00,446.66,446.93,446.45,446.54,3110.0,442.6438,442.9114,442.4357,442.5249,3110.0
2024-08-30 15:00:00,446.31,446.49,446.3,446.49,213.0,442.2969,442.4753,442.287,442.4753,213.0
2024-08-30 15:05:00,446.41,446.41,446.3,446.37,1284.0,442.396,442.396,442.287,442.3564,1284.0
2024-08-30 15:10:00,446.07,446.19,446.07,446.19,300.0,442.0591,442.178,442.0591,442.178,300.0
2024-08-30 15:15:00,446.25,446.62,446.25,446.49,953.0,442.2375,442.6042,442.2375,442.4753,953.0
2024-08-30 15:20:00,446.7,447.27,446.7,447.27,2344.0,442.6834,443.2483,442.6834,443.2483,2344.0
2024-08-30 15:25:00,447.34,447.79,447.03,447.79,2623.0,443.3177,443.7636,443.0105,443.7636,2623.0
2024-08-30 15:30:00,447.93,447.93,447.05,447.05,1560.0,443.9024,443.9024,443.0303,443.0303,1560.0
2024-08-30 15:35:00,446.99,448.11,446.98,448.11,3862.0,442.9708,444.0808,442.9609,444.0808,3862.0
2024-08-30 15:40:00,447.97,448.42,447.96,448.42,2630.0,443.942,444.388,443.9321,444.388,2630.0
2024-08-30 15:45:00,448.35,448.72,448.18,448.32,2893.0,444.3186,444.6853,444.1501,444.2889,2893.0
2024-08-30 15:50:00,448.48,449.72,448.31,449.38,5230.0,444.4474,445.6763,444.279,445.3393,5230.0
2024-08-30 15:55:00,449.63,450.35,449.24,449.45,28193.0,445.5871,446.3006,445.2006,445.4087,28193.0
2024-09-03 09:30:00,447.68,448.57,447.37,447.46,4563.0,443.6546,444.5366,443.3474,443.4366,4563.0
2024-09-03 09:35:00,445.85,448.13,445.85,448.13,1200.0,441.8411,444.1006,441.8411,444.1006,1200.0
2024-09-03 09:40:00,448.67,448.67,448.09,448.09,217.0,444.6357,444.6357,444.0609,444.0609,217.0
2024-09-03 09:45:00,447.47,448.47,447.47,447.5,3584.0,443.4465,444.4375,443.4465,443.4762,3584.0
2024-09-03 09:50:00,447.44,447.44,447.43,447.44,100.0,443.4168,443.4168,443.4069,443.4168,100.0
2024-09-03 09:55:00,447.69,447.7,447.69,447.69,100.0,443.6645,443.6744,443.6645,443.6645,100.0
2024-09-03 10:00:00,447.18,447.29,443.61,443.62,1910.0,443.1591,443.2681,439.6212,439.6311,1910.0
2024-09-03 10:05:00,444.21,444.27,444.21,444.27,225.0,440.2158,440.2753,440.2158,440.2753,225.0
2024-09-03 10:10:00,444.45,444.5,443.55,443.67,1299.0,440.4537,440.5032,439.5618,439.6807,1299.0
2024-09-03 10:15:00,443.54,445.09,443.54,445.09,1200.0,439.5518,441.0879,439.5518,441.0879,1200.0
2024-09-03 10:20:00,444.87,445.0,444.87,445.0,400.0,440.8699,440.9987,440.8699,440.9987,400.0
2024-09-03 10:25:00,445.29,445.47,444.88,444.96,1261.0,441.2861,441.4645,440.8798,440.9591,1261.0
2024-09-03 10:30:00,445.13,445.56,444.83,445.41,813.0,441.1276,441.5537,440.8303,441.405,813.0
2024-09-03 10:35:00,444.94,445.3,444.93,445.3,558.0,440.9393,441.296,440.9294,441.296,558.0
2024-09-03 10:40:00,445.3,445.3,445.3,445.3,0.0,441.296,441.296,441.296,441.296,0.0
2024-09-03 10:45:00,444.54,444.76,444.36,444.56,1293.0,440.5429,440.7609,440.3645,440.5627,1293.0
2024-09-03 10:50:00,444.36,444.77,444.23,444.23,400.0,440.3645,440.7708,440.2356,440.2356,400.0
2024-09-03 10:55:00,444.56,444.87,444.1,444.87,1089.0,440.5627,440.8699,440.1068,440.8699,1089.0
2024-09-03 11:00:00,444.8,445.11,444.58,445.11,784.0,440.8005,441.1077,440.5825,441.1077,784.0
2024-09-03 11:05:00,445.34,445.87,445.33,445.59,2230.0,441.3357,441.8609,441.3258,441.5834,2230.0
2024-09-03 11:10:00,445.27,445.51,444.27,444.28,2940.0,441.2663,441.5041,440.2753,440.2852,2940.0
2024-09-03 11:15:00,444.31,444.48,443.69,444.1,5705.0,440.3149,440.4834,439.7005,440.1068,5705.0
2024-09-03 11:20:00,444.37,445.82,444.37,445.31,2900.0,440.3744,441.8113,440.3744,441.3059,2900.0
2024-09-03 11:25:00,445.63,446.16,445.63,446.16,623.0,441.6231,442.1483,441.6231,442.1483,623.0
2024-09-03 11:30:00,445.74,445.99,445.74,445.99,500.0,441.7321,441.9798,441.7321,441.9798,500.0
2024-09-03 11:35:00,446.18,446.18,445.58,445.58,918.0,442.1681,442.1681,441.5735,441.5735,918.0
2024-09-03 11:40:00,445.7,445.7,445.49,445.5,375.0,441.6924,441.6924,441.4843,441.4942,375.0
2024-09-03 11:45:00,445.83,446.19,445.55,445.58,1282.0,441.8213,442.178,441.5438,441.5735,1282.0
2024-09-03 11:50:00,445.82,445.92,445.78,445.78,527.0,441.8113,441.9104,441.7717,441.7717,527.0
2024-09-03 11:55:00,446.26,446.26,445.39,445.59,1600.0,442.2474,442.2474,441.3852,441.5834,1600.0
2024-09-03 12:00:00,445.6,445.89,445.29,445.29,974.0,441.5933,441.8807,441.2861,441.2861,974.0
2024-09-03 12:05:00,445.65,445.65,444.22,444.22,1779.0,441.6429,441.6429,440.2257,440.2257,1779.0
2024-09-03 12:10:00,444.12,444.65,444.0,444.42,2913.0,440.1266,440.6519,440.0077,440.4239,2913.0
2024-09-03 12:15:00,444.35,444.76,444.35,444.53,1000.0,440.3546,440.7609,440.3546,440.5329,1000.0
2024-09-03 12:20:00,444.76,444.76,444.76,444.76,112.0,440.7609,440.7609,440.7609,440.7609,112.0
2024-09-03 12:25:00,443.95,444.31,443.95,444.1,949.0,439.9582,440.3149,439.9582,440.1068,949.0
2024-09-03 12:30:00,443.85,444.31,443.85,444.31,300.0,439.8591,440.3149,439.8591,440.3149,300.0
2024-09-03 12:35:00,443.89,443.9,443.89,443.9,548.0,439.8987,439.9086,439.8987,439.9086,548.0
2024-09-03 12:40:00,443.94,444.31,443.8,444.31,500.0,439.9483,440.3149,439.8095,440.3149,500.0
2024-09-03 12:45:00,443.89,444.33,443.79,443.79,1015.0,439.8987,440.3347,439.7996,439.7996,1015.0
2024-09-03 12:50:00,443.52,444.34,443.52,444.0,1302.0,439.532,440.3447,439.532,440.0077,1302.0
2024-09-03 12:55:00,443.84,443.84,443.78,443.78,558.0,439.8492,439.8492,439.7897,439.7897,558.0
2024-09-03 13:00:00,443.67,444.17,443.48,444.17,600.0,439.6807,440.1762,439.4924,440.1762,600.0
2024-09-03 13:05:00,444.2,444.24,444.06,444.12,500.0,440.2059,440.2456,440.0672,440.1266,500.0
2024-09-03 13:10:00,444.17,444.17,443.69,443.69,846.0,440.1762,440.1762,439.7005,439.7005,846.0
2024-09-03 13:15:00,443.59,443.94,443.52,443.7,1760.0,439.6014,439.9483,439.532,439.7104,1760.0
2024-09-03 13:20:00,443.85,444.8,443.78,444.8,2724.0,439.8591,440.8005,439.7897,440.8005,2724.0
2024-09-03 13:25:00,444.46,444.76,444.32,444.76,862.0,440.4636,440.7609,440.3248,440.7609,862.0
2024-09-03 13:30:00,444.25,444.25,443.91,443.91,200.0,440.2555,440.2555,439.9185,439.9185,200.0
2024-09-03 13:35:00,444.19,444.74,444.19,444.52,843.0,440.196,440.7411,440.196,440.523,843.0
2024-09-03 13:40:00,444.58,444.7,444.27,444.27,781.0,440.5825,440.7014,440.2753,440.2753,781.0
2024-09-03 13:45:00,444.48,444.48,444.39,444.39,200.0,440.4834,440.4834,440.3942,440.3942,200.0
2024-09-03 13:50:00,444.39,444.39,444.39,444.39,0.0,440.3942,440.3942,440.3942,440.3942,0.0
2024-09-03 13:55:00,444.2,444.21,443.59,443.75,1498.0,440.2059,440.2158,439.6014,439.76,1498.0
2024-09-03 14:00:00,444.15,444.15,443.18,443.19,825.0,440.1564,440.1564,439.1951,439.205,825.0
2024-09-03 14:05:00,443.53,443.53,443.48,443.49,300.0,439.5419,439.5419,439.4924,439.5023,300.0
2024-09-03 14:10:00,443.49,443.49,443.49,443.49,0.0,439.5023,439.5023,439.5023,439.5023,0.0
2024-09-03 14:15:00,443.67,443.98,443.67,443.83,600.0,439.6807,439.9879,439.6807,439.8392,600.0
2024-09-03 14:20:00,443.96,444.11,443.79,443.79,1296.0,439.9681,440.1167,439.7996,439.7996,1296.0
2024-09-03 14:25:00,443.91,444.02,443.91,444.02,200.0,439.9185,440.0275,439.9185,440.0275,200.0
2024-09-03 14:30:00,443.24,443.89,443.24,443.89,593.0,439.2545,439.8987,439.2545,439.8987,593.0
2024-09-03 14:35:00,443.56,443.62,443.53,443.54,665.0,439.5717,439.6311,439.5419,439.5518,665.0
2024-09-03 14:40:00,443.83,443.83,443.47,443.5,366.0,439.8392,439.8392,439.4825,439.5122,366.0
2024-09-03 14:45:00,443.81,443.83,443.45,443.45,1194.0,439.8194,439.8392,439.4627,439.4627,1194.0
2024-09-03 14:50:00,443.45,443.45,443.45,443.45,0.0,439.4627,439.4627,439.4627,439.4627,0.0
2024-09-03 14:55:00,443.47,443.47,442.57,442.84,1297.0,439.4825,439.4825,438.5906,438.8581,1297.0
2024-09-03 15:00:00,442.65,442.83,442.51,442.64,987.0,438.6699,438.8482,438.5311,438.6599,987.0
2024-09-03 15:05:00,442.79,442.79,442.21,442.22,850.0,438.8086,438.8086,438.2338,438.2437,850.0
2024-09-03 15:10:00,442.42,443.16,442.42,442.76,962.0,438.4419,439.1753,438.4419,438.7789,962.0
2024-09-03 15:15:00,443.27,443.27,443.27,443.27,520.0,439.2843,439.2843,439.2843,439.2843,520.0
2024-09-03 15:20:00,442.87,443.08,442.87,442.99,420.0,438.8879,439.096,438.8879,439.0068,420.0
2024-09-03 15:25:00,443.29,443.45,443.16,443.16,2173.0,439.3041,439.4627,439.1753,439.1753,2173.0
2024-09-03 15:30:00,443.12,443.46,443.12,443.24,1518.0,439.1356,439.4726,439.1356,439.2545,1518.0
2024-09-03 15:35:00,443.18,443.18,442.2,442.2,2066.0,439.1951,439.1951,438.2239,438.2239,2066.0
2024-09-03 15:40:00,442.09,442.09,440.86,440.87,4865.0,438.1149,438.1149,436.8959,436.9059,4865.0
2024-09-03 15:45:00,440.92,441.08,440.36,440.98,2475.0,436.9554,437.114,436.4004,437.0149,2475.0
2024-09-03 15:50:00,441.0,441.0,439.92,440.67,6664.0,437.0347,437.0347,435.9644,436.7077,6664.0
2024-09-03 15:55:00,440.88,442.26,440.6,442.18,26549.0,436.9158,438.2834,436.6383,438.2041,26549.0
2024-09-04 09:30:00,442.97,446.16,442.69,445.18,5049.0,438.987,442.1483,438.7095,441.1771,5049.0
2024-09-04 09:35:00,444.96,446.4,444.96,446.4,800.0,440.9591,442.3861,440.9591,442.3861,800.0
2024-09-04 09:40:00,445.66,445.75,444.48,445.75,3609.0,441.6528,441.742,440.4834,441.742,3609.0
2024-09-04 09:45:00,444.71,444.73,443.51,443.63,2001.0,440.7113,440.7311,439.5221,439.641,2001.0
2024-09-04 09:50:00,441.71,441.71,441.71,441.71,218.0,437.7383,437.7383,437.7383,437.7383,218.0
2024-09-04 09:55:00,442.69,443.85,442.69,443.8,3075.0,438.7095,439.8591,438.7095,439.8095,3075.0
2024-09-04 10:00:00,443.44,443.44,442.74,443.28,1700.0,439.4527,439.4527,438.759,439.2942,1700.0
2024-09-04 10:05:00,443.42,443.42,443.41,443.42,1690.0,439.4329,439.4329,439.423,439.4329,1690.0
2024-09-04 10:10:00,444.5,445.36,443.93,445.36,540.0,440.5032,441.3555,439.9383,441.3555,540.0
2024-09-04 10:15:00,444.96,445.13,444.18,445.13,1312.0,440.9591,441.1276,440.1861,441.1276,1312.0
2024-09-04 10:20:00,444.69,445.04,444.68,444.91,310.0,440.6915,441.0384,440.6816,440.9095,310.0
2024-09-04 10:25:00,444.98,444.98,444.69,444.69,200.0,440.9789,440.9789,440.6915,440.6915,200.0
2024-09-04 10:30:00,444.21,444.58,443.92,444.34,2111.0,440.2158,440.5825,439.9284,440.3447,2111.0
2024-09-04 10:35:00,443.98,444.52,443.93,444.52,1300.0,439.9879,440.523,439.9383,440.523,1300.0
2024-09-04 10:40:00,444.3,444.8,444.3,444.3,623.0,440.305,440.8005,440.305,440.305,623.0
2024-09-04 10:45:00,444.5,444.88,444.31,444.31,500.0,440.5032,440.8798,440.3149,440.3149,500.0
2024-09-04 10:50:00,444.36,444.37,444.36,444.36,115.0,440.3645,440.3744,440.3645,440.3645,115.0
2024-09-04 10:55:00,444.89,445.15,444.77,445.15,3862.0,440.8897,441.1474,440.7708,441.1474,3862.0
2024-09-04 11:00:00,445.17,445.17,445.16,445.17,440.0,441.1672,441.1672,441.1573,441.1672,440.0
2024-09-04 11:05:00,445.17,445.17,445.16,445.17,200.0,441.1672,441.1672,441.1573,441.1672,200.0
2024-09-04 11:10:00,444.85,445.36,444.09,444.09,2563.0,440.8501,441.3555,440.0969,440.0969,2563.0
2024-09-04 11:15:00,444.21,444.21,444.21,444.21,200.0,440.2158,440.2158,440.2158,440.2158,200.0
2024-09-04 11:20:00,443.81,443.81,443.67,443.72,600.0,439.8194,439.8194,439.6807,439.7302,600.0
2024-09-04 11:25:00,443.31,443.63,443.15,443.46,2347.0,439.3239,439.641,439.1654,439.4726,2347.0
2024-09-04 11:30:00,442.5,442.74,442.5,442.74,200.0,438.5212,438.759,438.5212,438.759,200.0
2024-09-04 11:35:00,442.73,442.98,442.47,442.47,600.0,438.7491,438.9969,438.4915,438.4915,600.0
2024-09-04 11:40:00,442.04,442.04,441.85,441.85,209.0,438.0653,438.0653,437.877,437.877,209.0
2024-09-04 11:45:00,442.16,442.16,441.74,441.74,1654.0,438.1843,438.1843,437.768,437.768,1654.0
2024-09-04 11:50:00,441.82,442.34,441.82,442.0,636.0,437.8473,438.3626,437.8473,438.0257,636.0
2024-09-04 11:55:00,441.97,442.13,441.97,442.13,400.0,437.996,438.1545,437.996,438.1545,400.0
2024-09-04 12:00:00,441.91,441.91,441.36,441.36,1421.0,437.9365,437.9365,437.3915,437.3915,1421.0
2024-09-04 12:05:00,441.3,441.71,441.3,441.7,600.0,437.332,437.7383,437.332,437.7284,600.0
2024-09-04 12:10:00,441.71,442.0,441.29,441.29,1465.0,437.7383,438.0257,437.3221,437.3221,1465.0
2024-09-04 12:15:00,440.97,441.53,440.97,441.5,440.0,437.005,437.5599,437.005,437.5302,440.0
2024-09-04 12:20:00,441.41,441.41,441.04,441.04,404.0,437.441,437.441,437.0743,437.0743,404.0
2024-09-04 12:25:00,441.51,441.51,441.29,441.29,400.0,437.5401,437.5401,437.3221,437.3221,400.0
2024-09-04 12:30:00,441.59,441.61,441.59,441.61,400.0,437.6194,437.6392,437.6194,437.6392,400.0
2024-09-04 12:35:00,442.19,442.19,441.98,442.14,820.0,438.214,438.214,438.0059,438.1644,820.0
2024-09-04 12:40:00,441.96,441.99,441.62,441.74,720.0,437.9861,438.0158,437.6491,437.768,720.0
2024-09-04 12:45:00,441.4,441.87,441.39,441.87,1517.0,437.4311,437.8969,437.4212,437.8969,1517.0
2024-09-04 12:50:00,442.0,442.0,442.0,442.0,200.0,438.0257,438.0257,438.0257,438.0257,200.0
2024-09-04 12:55:00,442.04,442.04,442.03,442.04,100.0,438.0653,438.0653,438.0554,438.0653,100.0
2024-09-04 13:00:00,441.74,441.74,441.21,441.21,910.0,437.768,437.768,437.2428,437.2428,910.0
2024-09-04 13:05:00,441.63,441.66,441.63,441.66,300.0,437.659,437.6888,437.659,437.6888,300.0
2024-09-04 13:10:00,441.94,441.97,441.94,441.95,853.0,437.9662,437.996,437.9662,437.9761,853.0
2024-09-04 13:15:00,441.81,441.81,441.5,441.5,608.0,437.8374,437.8374,437.5302,437.5302,608.0
2024-09-04 13:20:00,441.48,441.48,441.48,441.48,570.0,437.5104,437.5104,437.5104,437.5104,570.0
2024-09-04 13:25:00,441.22,441.22,440.97,440.98,225.0,437.2527,437.2527,437.005,437.0149,225.0
2024-09-04 13:30:00,441.03,441.04,440.91,440.91,2698.0,437.0644,437.0743,436.9455,436.9455,2698.0
2024-09-04 13:35:00,440.97,440.97,440.9,440.9,728.0,437.005,437.005,436.9356,436.9356,728.0
2024-09-04 13:40:00,440.95,440.95,440.71,440.72,300.0,436.9851,436.9851,436.7473,436.7572,300.0
2024-09-04 13:45:00,440.73,441.14,440.73,441.14,300.0,436.7671,437.1734,436.7671,437.1734,300.0
2024-09-04 13:50:00,440.65,440.65,440.54,440.6,684.0,436.6878,436.6878,436.5788,436.6383,684.0
2024-09-04 13:55:00,440.93,440.93,440.25,440.25,242.0,436.9653,436.9653,436.2914,436.2914,242.0
2024-09-04 14:00:00,440.25,440.25,440.06,440.06,757.0,436.2914,436.2914,436.1031,436.1031,757.0
2024-09-04 14:05:00,440.2,440.2,439.81,439.81,2582.0,436.2419,436.2419,435.8554,435.8554,2582.0
2024-09-04 14:10:00,440.02,440.55,440.02,440.55,400.0,436.0635,436.5887,436.0635,436.5887,400.0
2024-09-04 14:15:00,440.42,440.42,440.41,440.42,531.0,436.4599,436.4599,436.45,436.4599,531.0
2024-09-04 14:20:00,440.34,440.76,440.33,440.76,300.0,436.3806,436.7968,436.3707,436.7968,300.0
2024-09-04 14:25:00,440.75,440.76,440.75,440.75,100.0,436.7869,436.7968,436.7869,436.7869,100.0
2024-09-04 14:30:00,440.94,440.96,440.94,440.96,311.0,436.9752,436.995,436.9752,436.995,311.0
2024-09-04 14:35:00,440.51,440.61,440.04,440.04,2911.0,436.5491,436.6482,436.0833,436.0833,2911.0
2024-09-04 14:40:00,440.04,440.04,440.04,440.04,0.0,436.0833,436.0833,436.0833,436.0833,0.0
2024-09-04 14:45:00,440.37,440.37,440.21,440.22,200.0,436.4104,436.4104,436.2518,436.2617,200.0
2024-09-04 14:50:00,440.37,440.43,440.37,440.43,210.0,436.4104,436.4698,436.4104,436.4698,210.0
2024-09-04 14:55:00,440.32,440.32,440.32,440.32,496.0,436.3608,436.3608,436.3608,436.3608,496.0
2024-09-04 15:00:00,440.08,440.08,439.97,440.01,988.0,436.123,436.123,436.0139,436.0536,988.0
2024-09-04 15:05:00,440.0,440.08,440.0,440.08,300.0,436.0437,436.123,436.0437,436.123,300.0
2024-09-04 15:10:00,440.0,440.32,440.0,440.32,3204.0,436.0437,436.3608,436.0437,436.3608,3204.0
2024-09-04 15:15:00,440.32,440.45,439.78,439.78,2430.0,436.3608,436.4896,435.8257,435.8257,2430.0
2024-09-04 15:20:00,439.89,440.34,439.88,440.34,807.0,435.9347,436.3806,435.9248,436.3806,807.0
2024-09-04 15:25:00,440.5,441.43,440.5,441.43,7516.0,436.5392,437.4608,436.5392,437.4608,7516.0
2024-09-04 15:30:00,441.44,441.63,441.04,441.1,8669.0,437.4707,437.659,437.0743,437.1338,8669.0
2024-09-04 15:35:00,441.18,442.33,441.18,442.33,2614.0,437.2131,438.3527,437.2131,438.3527,2614.0
2024-09-04 15:40:00,442.12,442.46,442.02,442.46,7887.0,438.1446,438.4816,438.0455,438.4816,7887.0
2024-09-04 15:45:00,442.4,442.69,442.39,442.58,1428.0,438.4221,438.7095,438.4122,438.6005,1428.0
2024-09-04 15:50:00,442.79,442.93,441.76,442.17,7108.0,438.8086,438.9473,437.7879,438.1942,7108.0
2024-09-04 15:55:00,442.51,443.41,442.46,442.9,12107.0,438.5311,439.423,438.4816,438.9176,12107.0
2024-09-05 09:30:00,444.46,446.58,442.54,442.78,4951.0,440.4636,442.5645,438.5608,438.7987,4951.0
2024-09-05 09:35:00,440.92,440.92,440.92,440.92,200.0,436.9554,436.9554,436.9554,436.9554,200.0
2024-09-05 09:40:00,440.25,441.83,440.25,440.9,665.0,436.2914,437.8572,436.2914,436.9356,665.0
2024-09-05 09:45:00,440.4,441.5,440.33,440.34,874.0,436.4401,437.5302,436.3707,436.3806,874.0
2024-09-05 09:50:00,440.34,440.34,440.33,440.34,500.0,436.3806,436.3806,436.3707,436.3806,500.0
2024-09-05 09:55:00,440.63,440.63,440.62,440.63,100.0,436.668,436.668,436.6581,436.668,100.0
2024-09-05 10:00:00,439.77,441.49,439.77,441.11,5111.0,435.8157,437.5203,435.8157,437.1437,5111.0
2024-09-05 10:05:00,441.05,441.05,441.04,441.05,100.0,437.0842,437.0842,437.0743,437.0842,100.0
2024-09-05 10:10:00,441.29,441.29,439.46,439.58,2040.0,437.3221,437.3221,435.5085,435.6275,2040.0
2024-09-05 10:15:00,439.58,439.6,439.05,439.6,1395.0,435.6275,435.6473,435.1022,435.6473,1395.0
2024-09-05 10:20:00,440.23,440.4,440.23,440.37,347.0,436.2716,436.4401,436.2716,436.4104,347.0
2024-09-05 10:25:00,440.46,440.63,440.46,440.63,200.0,436.4995,436.668,436.4995,436.668,200.0
2024-09-05 10:30:00,440.63,440.63,439.9,440.37,877.0,436.668,436.668,435.9446,436.4104,877.0
2024-09-05 10:35:00,440.48,441.04,439.92,439.92,1585.0,436.5194,437.0743,435.9644,435.9644,1585.0
2024-09-05 10:40:00,439.9,439.9,439.74,439.84,1940.0,435.9446,435.9446,435.786,435.8851,1940.0
2024-09-05 10:45:00,439.15,439.15,439.14,439.15,100.0,435.2013,435.2013,435.1914,435.2013,100.0
2024-09-05 10:50:00,438.6,438.6,438.42,438.42,800.0,434.6563,434.6563,434.4779,434.4779,800.0
2024-09-05 10:55:00,439.15,439.42,439.11,439.12,692.0,435.2013,435.4689,435.1617,435.1716,692.0
2024-09-05 11:00:00,438.76,439.37,438.65,439.37,1298.0,434.8148,435.4193,434.7058,435.4193,1298.0
2024-09-05 11:05:00,439.21,439.21,439.2,439.21,300.0,435.2608,435.2608,435.2509,435.2608,300.0
2024-09-05 11:10:00,439.21,439.45,437.43,437.51,2946.0,435.2608,435.4986,433.4968,433.5761,2946.0
2024-09-05 11:15:00,437.8,437.8,437.8,437.8,100.0,433.8635,433.8635,433.8635,433.8635,100.0
2024-09-05 11:20:00,437.5,437.51,437.5,437.5,300.0,433.5662,433.5761,433.5662,433.5662,300.0
2024-09-05 11:25:00,437.5,437.51,436.62,437.13,1679.0,433.5662,433.5761,432.6941,433.1995,1679.0
2024-09-05 11:30:00,437.25,437.26,437.25,437.25,113.0,433.3184,433.3283,433.3184,433.3184,113.0
2024-09-05 11:35:00,437.2,437.21,437.03,437.04,2396.0,433.2689,433.2788,433.1004,433.1103,2396.0
2024-09-05 11:40:00,436.84,437.2,436.84,437.2,681.0,432.9121,433.2689,432.9121,433.2689,681.0
2024-09-05 11:45:00,437.09,437.09,436.98,437.09,1401.0,433.1598,433.1598,433.0508,433.1598,1401.0
2024-09-05 11:50:00,437.09,437.09,437.09,437.09,0.0,433.1598,433.1598,433.1598,433.1598,0.0
2024-09-05 11:55:00,436.78,436.78,436.78,436.78,100.0,432.8526,432.8526,432.8526,432.8526,100.0
2024-09-05 12:00:00,436.69,436.81,436.69,436.81,226.0,432.7634,432.8824,432.7634,432.8824,226.0
2024-09-05 12:05:00,437.13,437.13,437.13,437.13,213.0,433.1995,433.1995,433.1995,433.1995,213.0
2024-09-05 12:10:00,436.69,436.72,436.34,436.34,1745.0,432.7634,432.7932,432.4166,432.4166,1745.0
2024-09-05 12:15:00,435.98,436.46,435.82,435.82,822.0,432.0598,432.5355,431.9013,431.9013,822.0
2024-09-05 12:20:00,435.79,436.3,435.79,436.06,905.0,431.8715,432.3769,431.8715,432.1391,905.0
2024-09-05 12:25:00,436.52,436.79,436.34,436.79,1110.0,432.595,432.8625,432.4166,432.8625,1110.0
2024-09-05 12:30:00,436.44,436.81,436.44,436.62,1167.0,432.5157,432.8824,432.5157,432.6941,1167.0
2024-09-05 12:35:00,436.99,437.03,436.72,436.99,792.0,433.0607,433.1004,432.7932,433.0607,792.0
2024-09-05 12:40:00,437.08,437.11,436.85,437.11,400.0,433.1499,433.1797,432.922,433.1797,400.0
2024-09-05 12:45:00,437.16,437.37,437.16,437.37,323.0,433.2292,433.4373,433.2292,433.4373,323.0
2024-09-05 12:50:00,437.37,437.37,437.37,437.37,0.0,433.4373,433.4373,433.4373,433.4373,0.0
2024-09-05 12:55:00,437.2,437.63,437.19,437.19,2137.0,433.2689,433.695,433.2589,433.2589,2137.0
2024-09-05 13:00:00,437.41,437.41,437.19,437.19,400.0,433.477,433.477,433.2589,433.2589,400.0
2024-09-05 13:05:00,436.76,436.76,436.76,436.76,100.0,432.8328,432.8328,432.8328,432.8328,100.0
2024-09-05 13:10:00,436.73,436.73,436.72,436.73,100.0,432.8031,432.8031,432.7932,432.8031,100.0
2024-09-05 13:15:00,436.61,436.73,436.6,436.73,200.0,432.6842,432.8031,432.6743,432.8031,200.0
2024-09-05 13:20:00,437.01,437.13,436.83,436.83,609.0,433.0806,433.1995,432.9022,432.9022,609.0
2024-09-05 13:25:00,437.14,437.32,437.13,437.32,200.0,433.2094,433.3878,433.1995,433.3878,200.0
2024-09-05 13:30:00,437.12,437.87,437.12,437.87,1396.0,433.1896,433.9328,433.1896,433.9328,1396.0
2024-09-05 13:35:00,438.3,438.58,437.83,438.44,1107.0,434.359,434.6364,433.8932,434.4977,1107.0
2024-09-05 13:40:00,439.18,439.45,439.18,439.45,200.0,435.2311,435.4986,435.2311,435.4986,200.0
2024-09-05 13:45:00,439.69,439.69,439.69,439.69,100.0,435.7365,435.7365,435.7365,435.7365,100.0
2024-09-05 13:50:00,439.56,439.79,439.42,439.42,718.0,435.6076,435.8356,435.4689,435.4689,718.0
2024-09-05 13:55:00,439.46,439.72,439.46,439.72,300.0,435.5085,435.7662,435.5085,435.7662,300.0
2024-09-05 14:00:00,439.44,439.44,439.44,439.44,100.0,435.4887,435.4887,435.4887,435.4887,100.0
2024-09-05 14:05:00,439.74,439.74,439.73,439.74,212.0,435.786,435.786,435.7761,435.786,212.0
2024-09-05 14:10:00,439.74,439.74,439.74,439.74,0.0,435.786,435.786,435.786,435.786,0.0
2024-09-05 14:15:00,439.74,439.74,439.67,439.67,210.0,435.786,435.786,435.7166,435.7166,210.0
2024-09-05 14:20:00,439.74,439.75,439.37,439.63,4218.0,435.786,435.7959,435.4193,435.677,4218.0
2024-09-05 14:25:00,439.63,439.63,439.63,439.63,0.0,435.677,435.677,435.677,435.677,0.0
2024-09-05 14:30:00,439.76,439.81,439.76,439.81,300.0,435.8058,435.8554,435.8058,435.8554,300.0
2024-09-05 14:35:00,440.0,440.31,440.0,440.31,515.0,436.0437,436.3509,436.0437,436.3509,515.0
2024-09-05 14:40:00,439.72,439.96,439.54,439.96,2909.0,435.7662,436.004,435.5878,436.004,2909.0
2024-09-05 14:45:00,439.82,440.48,439.6,440.45,582.0,435.8653,436.5194,435.6473,436.4896,582.0
2024-09-05 14:50:00,440.63,440.63,440.63,440.63,100.0,436.668,436.668,436.668,436.668,100.0
2024-09-05 14:55:00,440.51,440.51,439.98,440.08,1616.0,436.5491,436.5491,436.0239,436.123,1616.0
2024-09-05 15:00:00,440.04,440.04,439.84,440.01,400.0,436.0833,436.0833,435.8851,436.0536,400.0
2024-09-05 15:05:00,439.98,439.98,439.9,439.91,693.0,436.0239,436.0239,435.9446,435.9545,693.0
2024-09-05 15:10:00,439.57,439.82,439.28,439.81,643.0,435.6175,435.8653,435.3302,435.8554,643.0
2024-09-05 15:15:00,439.48,439.64,438.78,439.06,1845.0,435.5284,435.6869,434.8346,435.1121,1845.0
2024-09-05 15:20:00,438.73,438.73,438.73,438.73,100.0,434.7851,434.7851,434.7851,434.7851,100.0
2024-09-05 15:25:00,439.26,439.85,439.26,439.65,1717.0,435.3103,435.895,435.3103,435.6968,1717.0
2024-09-05 15:30:00,439.67,440.13,439.67,440.09,2000.0,435.7166,436.1725,435.7166,436.1329,2000.0
2024-09-05 15:35:00,439.86,439.98,439.6,439.6,3347.0,435.9049,436.0239,435.6473,435.6473,3347.0
2024-09-05 15:40:00,439.3,439.31,438.91,439.07,1830.0,435.35,435.3599,434.9635,435.122,1830.0
2024-09-05 15:45:00,439.31,439.65,438.32,438.86,3021.0,435.3599,435.6968,434.3788,434.9139,3021.0
2024-09-05 15:50:00,438.86,439.21,438.03,438.98,5873.0,434.9139,435.2608,434.0914,435.0329,5873.0
2024-09-05 15:55:00,439.1,439.53,438.49,439.51,14851.0,435.1518,435.5779,434.5473,435.5581,14851.0
2024-09-06 09:30:00,438.86,441.84,436.38,441.83,3655.0,434.9139,437.8671,432.4562,437.8572,3655.0
2024-09-06 09:35:00,441.25,442.05,440.71,440.71,2318.0,437.2824,438.0752,436.7473,436.7473,2318.0
2024-09-06 09:40:00,440.65,441.56,440.64,441.29,1350.0,436.6878,437.5897,436.6779,437.3221,1350.0
2024-09-06 09:45:00,441.28,442.16,441.28,442.16,400.0,437.3122,438.1843,437.3122,438.1843,400.0
2024-09-06 09:50:00,441.78,441.79,440.34,440.34,1341.0,437.8077,437.8176,436.3806,436.3806,1341.0
2024-09-06 09:55:00,440.34,440.34,440.34,440.34,220.0,436.3806,436.3806,436.3806,436.3806,220.0
2024-09-06 10:00:00,440.39,441.59,440.39,440.82,1000.0,436.4302,437.6194,436.4302,436.8563,1000.0
2024-09-06 10:05:00,440.15,440.59,439.18,440.19,770.0,436.1923,436.6284,435.2311,436.232,770.0
2024-09-06 10:10:00,440.13,440.7,440.06,440.66,4545.0,436.1725,436.7374,436.1031,436.6977,4545.0
2024-09-06 10:15:00,440.44,440.44,439.42,440.12,700.0,436.4797,436.4797,435.4689,436.1626,700.0
2024-09-06 10:20:00,440.25,440.3,439.69,439.83,848.0,436.2914,436.341,435.7365,435.8752,848.0
2024-09-06 10:25:00,438.95,438.95,438.39,438.39,227.0,435.0031,435.0031,434.4482,434.4482,227.0
2024-09-06 10:30:00,438.99,438.99,438.86,438.93,1433.0,435.0428,435.0428,434.9139,434.9833,1433.0
2024-09-06 10:35:00,439.46,439.46,438.25,438.94,23958.0,435.5085,435.5085,434.3094,434.9932,23958.0
2024-09-06 10:40:00,438.94,439.67,437.63,437.63,1301.0,434.9932,435.7166,433.695,433.695,1301.0
2024-09-06 10:45:00,437.37,437.37,437.37,437.37,320.0,433.4373,433.4373,433.4373,433.4373,320.0
2024-09-06 10:50:00,436.77,437.17,435.96,435.96,7492.0,432.8427,433.2391,432.04,432.04,7492.0
2024-09-06 10:55:00,435.63,435.63,435.14,435.14,600.0,431.713,431.713,431.2274,431.2274,600.0
2024-09-06 11:00:00,436.13,438.6,436.13,437.02,3575.0,432.2085,434.6563,432.2085,433.0905,3575.0
2024-09-06 11:05:00,436.0,436.0,435.13,435.13,300.0,432.0796,432.0796,431.2175,431.2175,300.0
2024-09-06 11:10:00,433.26,433.55,432.89,433.43,1446.0,429.3643,429.6517,428.9976,429.5328,1446.0
2024-09-06 11:15:00,433.21,433.21,432.39,432.39,320.0,429.3147,429.3147,428.5021,428.5021,320.0
2024-09-06 11:20:00,433.12,433.12,432.72,432.73,300.0,429.2255,429.2255,428.8291,428.839,300.0
2024-09-06 11:25:00,432.73,432.73,432.73,432.73,0.0,428.839,428.839,428.839,428.839,0.0
2024-09-06 11:30:00,433.2,433.98,433.2,433.55,1620.0,429.3048,430.0778,429.3048,429.6517,1620.0
2024-09-06 11:35:00,433.94,433.94,433.21,433.21,400.0,430.0382,430.0382,429.3147,429.3147,400.0
2024-09-06 11:40:00,433.49,433.5,433.02,433.2,5540.0,429.5922,429.6021,429.1264,429.3048,5540.0
2024-09-06 11:45:00,433.2,433.25,433.17,433.17,1025.0,429.3048,429.3544,429.2751,429.2751,1025.0
2024-09-06 11:50:00,433.2,433.2,433.01,433.01,1964.0,429.3048,429.3048,429.1165,429.1165,1964.0
2024-09-06 11:55:00,433.06,433.06,432.96,432.97,427.0,429.1661,429.1661,429.067,429.0769,427.0
2024-09-06 12:00:00,432.78,433.23,432.66,432.67,2442.0,428.8886,429.3346,428.7697,428.7796,2442.0
2024-09-06 12:05:00,432.64,432.64,432.5,432.5,400.0,428.7499,428.7499,428.6111,428.6111,400.0
2024-09-06 12:10:00,432.21,432.21,431.78,431.87,1076.0,428.3237,428.3237,427.8976,427.9868,1076.0
2024-09-06 12:15:00,431.43,431.43,431.11,431.11,416.0,427.5507,427.5507,427.2336,427.2336,416.0
2024-09-06 12:20:00,430.81,430.82,430.81,430.81,100.0,426.9363,426.9462,426.9363,426.9363,100.0
2024-09-06 12:25:00,431.11,431.32,430.52,430.87,3523.0,427.2336,427.4417,426.6489,426.9958,3523.0
2024-09-06 12:30:00,430.42,430.91,430.22,430.71,877.0,426.5498,427.0354,426.3516,426.8372,877.0
2024-09-06 12:35:00,430.91,431.46,430.63,430.66,995.0,427.0354,427.5805,426.7579,426.7877,995.0
2024-09-06 12:40:00,430.88,430.88,430.48,430.48,3600.0,427.0057,427.0057,426.6093,426.6093,3600.0
2024-09-06 12:45:00,430.74,430.78,430.03,430.03,1145.0,426.8669,426.9066,426.1633,426.1633,1145.0
2024-09-06 12:50:00,430.02,430.05,429.62,429.87,500.0,426.1534,426.1831,425.757,426.0048,500.0
2024-09-06 12:55:00,429.57,430.19,429.57,430.17,846.0,425.7075,426.3219,425.7075,426.3021,846.0
2024-09-06 13:00:00,429.9,430.1,429.74,430.1,1114.0,426.0345,426.2327,425.8759,426.2327,1114.0
2024-09-06 13:05:00,429.62,429.95,429.6,429.82,700.0,425.757,426.084,425.7372,425.9552,700.0
2024-09-06 13:10:00,430.29,430.29,429.74,429.9,477.0,426.421,426.421,425.8759,426.0345,477.0
2024-09-06 13:15:00,429.61,429.8,429.57,429.8,1200.0,425.7471,425.9354,425.7075,425.9354,1200.0
2024-09-06 13:20:00,429.8,430.42,429.79,430.42,1000.0,425.9354,426.5498,425.9255,426.5498,1000.0
2024-09-06 13:25:00,430.25,430.25,429.9,429.91,2434.0,426.3813,426.3813,426.0345,426.0444,2434.0
2024-09-06 13:30:00,429.71,429.84,429.47,429.84,1412.0,425.8462,425.975,425.6084,425.975,1412.0
2024-09-06 13:35:00,429.84,429.84,429.21,429.33,3721.0,425.975,425.975,425.3507,425.4696,3721.0
2024-09-06 13:40:00,429.31,429.74,428.67,428.73,3020.0,425.4498,425.8759,424.8156,424.875,3020.0
2024-09-06 13:45:00,428.78,428.78,428.58,428.58,600.0,424.9246,424.9246,424.7264,424.7264,600.0
2024-09-06 13:50:00,428.5,428.9,428.39,428.8,1353.0,424.6471,425.0435,424.5381,424.9444,1353.0
2024-09-06 13:55:00,428.8,429.15,428.8,428.99,1038.0,424.9444,425.2912,424.9444,425.1327,1038.0
2024-09-06 14:00:00,428.89,428.96,428.57,428.57,925.0,425.0336,425.1029,424.7165,424.7165,925.0
2024-09-06 14:05:00,428.55,428.84,428.51,428.84,961.0,424.6966,424.984,424.657,424.984,961.0
2024-09-06 14:10:00,429.14,429.14,429.14,429.14,100.0,425.2813,425.2813,425.2813,425.2813,100.0
2024-09-06 14:15:00,428.7,428.7,428.4,428.4,300.0,424.8453,424.8453,424.548,424.548,300.0
2024-09-06 14:20:00,428.52,428.55,428.1,428.11,2324.0,424.6669,424.6966,424.2507,424.2606,2324.0
2024-09-06 14:25:00,428.16,428.16,427.37,427.37,900.0,424.3101,424.3101,423.5272,423.5272,900.0
2024-09-06 14:30:00,427.57,427.57,427.28,427.28,254.0,423.7254,423.7254,423.4381,423.4381,254.0
2024-09-06 14:35:00,427.14,427.14,426.9,427.1,814.0,423.2993,423.2993,423.0615,423.2597,814.0
2024-09-06 14:40:00,427.1,427.38,427.06,427.38,3586.0,423.2597,423.5372,423.22,423.5372,3586.0
2024-09-06 14:45:00,427.5,427.68,427.1,427.68,1080.0,423.6561,423.8345,423.2597,423.8345,1080.0
2024-09-06 14:50:00,427.05,427.15,426.96,426.98,1405.0,423.2101,423.3092,423.1209,423.1408,1405.0
2024-09-06 14:55:00,427.13,427.13,427.13,427.13,200.0,423.2894,423.2894,423.2894,423.2894,200.0
2024-09-06 15:00:00,427.13,427.13,427.13,427.13,0.0,423.2894,423.2894,423.2894,423.2894,0.0
2024-09-06 15:05:00,427.64,429.26,427.61,429.26,8038.0,423.7948,425.4003,423.7651,425.4003,8038.0
2024-09-06 15:10:00,429.39,429.77,429.39,429.44,2026.0,425.5291,425.9057,425.5291,425.5786,2026.0
2024-09-06 15:15:00,429.78,430.01,429.78,430.01,476.0,425.9156,426.1435,425.9156,426.1435,476.0
2024-09-06 15:20:00,430.32,430.58,430.32,430.58,550.0,426.4507,426.7084,426.4507,426.7084,550.0
2024-09-06 15:25:00,431.16,431.17,430.81,430.99,3413.0,427.2832,427.2931,426.9363,427.1147,3413.0
2024-09-06 15:30:00,430.81,431.19,430.6,430.96,4675.0,426.9363,427.3129,426.7282,427.085,4675.0
2024-09-06 15:35:00,430.65,431.05,430.36,430.36,6067.0,426.7778,427.1742,426.4904,426.4904,6067.0
2024-09-06 15:40:00,430.46,430.83,430.36,430.41,1208.0,426.5895,426.9561,426.4904,426.5399,1208.0
2024-09-06 15:45:00,430.8,431.76,430.8,431.76,1940.0,426.9264,427.8778,426.9264,427.8778,1940.0
2024-09-06 15:50:00,432.04,432.04,430.91,431.52,7425.0,428.1553,428.1553,427.0354,427.6399,7425.0
2024-09-06 15:55:00,431.31,431.31,430.19,430.44,22421.0,427.4318,427.4318,426.3219,426.5696,22421.0
2024-09-09 09:30:00,434.36,435.63,431.96,433.69,8303.0,430.4544,431.713,428.076,429.7904,8303.0
2024-09-09 09:35:00,433.38,433.7,431.63,431.63,1142.0,429.4832,429.8003,427.7489,427.7489,1142.0
2024-09-09 09:40:00,432.5,432.55,430.91,431.21,957.0,428.6111,428.6607,427.0354,427.3327,957.0
2024-09-09 09:45:00,431.21,431.21,430.46,430.46,300.0,427.3327,427.3327,426.5895,426.5895,300.0
2024-09-09 09:50:00,432.95,434.41,431.89,432.76,2138.0,429.0571,430.5039,428.0066,428.8688,2138.0
2024-09-09 09:55:00,433.73,434.43,433.67,434.43,600.0,429.8301,430.5238,429.7706,430.5238,600.0
2024-09-09 10:00:00,434.34,435.26,433.66,434.17,2008.0,430.4346,431.3463,429.7607,430.2661,2008.0
2024-09-09 10:05:00,434.17,434.56,434.17,434.56,400.0,430.2661,430.6526,430.2661,430.6526,400.0
2024-09-09 10:10:00,434.8,435.39,434.79,435.39,860.0,430.8904,431.4751,430.8805,431.4751,860.0
2024-09-09 10:15:00,434.76,436.15,434.76,435.41,1061.0,430.8508,432.2283,430.8508,431.495,1061.0
2024-09-09 10:20:00,435.45,435.52,434.97,434.97,1106.0,431.5346,431.604,431.0589,431.0589,1106.0
2024-09-09 10:25:00,434.9,435.05,434.37,434.37,6771.0,430.9895,431.1382,430.4643,430.4643,6771.0
2024-09-09 10:30:00,434.11,434.77,434.05,434.71,1570.0,430.2066,430.8607,430.1472,430.8012,1570.0
2024-09-09 10:35:00,434.51,435.15,434.51,435.02,3021.0,430.603,431.2373,430.603,431.1085,3021.0
2024-09-09 10:40:00,434.73,435.15,434.66,434.81,2818.0,430.8211,431.2373,430.7517,430.9003,2818.0
2024-09-09 10:45:00,435.0,435.27,434.7,435.27,1162.0,431.0886,431.3562,430.7913,431.3562,1162.0
2024-09-09 10:50:00,435.31,435.31,434.38,434.38,438.0,431.3959,431.3959,430.4742,430.4742,438.0
2024-09-09 10:55:00,434.35,434.74,434.35,434.41,300.0,430.4445,430.831,430.4445,430.5039,300.0
2024-09-09 11:00:00,434.35,434.69,433.98,433.98,1510.0,430.4445,430.7814,430.0778,430.0778,1510.0
2024-09-09 11:05:00,434.06,434.85,434.06,434.85,1539.0,430.1571,430.94,430.1571,430.94,1539.0
2024-09-09 11:10:00,434.46,434.46,434.33,434.45,557.0,430.5535,430.5535,430.4247,430.5436,557.0
2024-09-09 11:15:00,434.14,434.14,433.89,433.89,200.0,430.2364,430.2364,429.9886,429.9886,200.0
2024-09-09 11:20:00,434.22,434.87,434.22,434.75,1204.0,430.3157,430.9598,430.3157,430.8409,1204.0
2024-09-09 11:25:00,435.13,435.55,434.91,435.55,800.0,431.2175,431.6337,430.9994,431.6337,800.0
2024-09-09 11:30:00,435.92,436.46,435.92,436.34,1119.0,432.0004,432.5355,432.0004,432.4166,1119.0
2024-09-09 11:35:00,436.3,436.3,436.01,436.01,211.0,432.3769,432.3769,432.0896,432.0896,211.0
2024-09-09 11:40:00,436.12,436.9,436.01,436.77,800.0,432.1986,432.9716,432.0896,432.8427,800.0
2024-09-09 11:45:00,437.15,437.16,436.86,436.86,3998.0,433.2193,433.2292,432.9319,432.9319,3998.0
2024-09-09 11:50:00,436.65,436.65,436.65,436.65,100.0,432.7238,432.7238,432.7238,432.7238,100.0
2024-09-09 11:55:00,436.61,436.61,436.21,436.23,300.0,432.6842,432.6842,432.2878,432.3076,300.0
2024-09-09 12:00:00,436.21,436.8,436.12,436.69,1100.0,432.2878,432.8725,432.1986,432.7634,1100.0
2024-09-09 12:05:00,436.86,436.86,436.76,436.76,200.0,432.9319,432.9319,432.8328,432.8328,200.0
2024-09-09 12:10:00,436.88,437.0,436.74,436.74,500.0,432.9517,433.0707,432.813,432.813,500.0
2024-09-09 12:15:00,436.96,437.25,436.84,437.25,6607.0,433.031,433.3184,432.9121,433.3184,6607.0
2024-09-09 12:20:00,437.15,437.4,436.99,437.28,2654.0,433.2193,433.4671,433.0607,433.3481,2654.0
2024-09-09 12:25:00,437.6,437.7,437.42,437.59,847.0,433.6653,433.7644,433.4869,433.6553,847.0
2024-09-09 12:30:00,437.75,437.97,437.75,437.94,600.0,433.8139,434.0319,433.8139,434.0022,600.0
2024-09-09 12:35:00,438.1,438.1,437.67,437.67,1227.0,434.1608,434.1608,433.7346,433.7346,1227.0
2024-09-09 12:40:00,438.18,438.31,437.95,437.95,1543.0,434.24,434.3689,434.0121,434.0121,1543.0
2024-09-09 12:45:00,438.01,438.06,437.81,437.81,3172.0,434.0716,434.1211,433.8734,433.8734,3172.0
2024-09-09 12:50:00,437.83,437.98,437.83,437.97,300.0,433.8932,434.0418,433.8932,434.0319,300.0
2024-09-09 12:55:00,437.8,438.26,437.8,438.21,3663.0,433.8635,434.3193,433.8635,434.2698,3663.0
2024-09-09 13:00:00,438.03,438.16,437.94,438.16,602.0,434.0914,434.2202,434.0022,434.2202,602.0
2024-09-09 13:05:00,438.16,438.33,438.16,438.33,240.0,434.2202,434.3887,434.2202,434.3887,240.0
2024-09-09 13:10:00,438.35,438.35,438.16,438.32,1604.0,434.4085,434.4085,434.2202,434.3788,1604.0
2024-09-09 13:15:00,438.32,438.34,438.2,438.2,831.0,434.3788,434.3986,434.2599,434.2599,831.0
2024-09-09 13:20:00,438.32,438.51,438.17,438.51,800.0,434.3788,434.5671,434.2301,434.5671,800.0
2024-09-09 13:25:00,438.64,438.7,438.64,438.69,402.0,434.6959,434.7554,434.6959,434.7455,402.0
2024-09-09 13:30:00,438.7,438.77,438.18,438.18,3517.0,434.7554,434.8247,434.24,434.24,3517.0
2024-09-09 13:35:00,438.27,438.66,438.21,438.66,1200.0,434.3292,434.7157,434.2698,434.7157,1200.0
2024-09-09 13:40:00,438.49,438.49,438.07,438.23,1840.0,434.5473,434.5473,434.131,434.2896,1840.0
2024-09-09 13:45:00,438.14,438.48,438.13,438.47,807.0,434.2004,434.5373,434.1905,434.5274,807.0
2024-09-09 13:50:00,438.26,438.26,438.03,438.22,600.0,434.3193,434.3193,434.0914,434.2797,600.0
2024-09-09 13:55:00,437.97,437.97,437.97,437.97,218.0,434.0319,434.0319,434.0319,434.0319,218.0
2024-09-09 14:00:00,437.59,437.59,437.21,437.21,300.0,433.6553,433.6553,433.2788,433.2788,300.0
2024-09-09 14:05:00,437.43,437.43,437.09,437.09,840.0,433.4968,433.4968,433.1598,433.1598,840.0
2024-09-09 14:10:00,437.35,437.35,437.14,437.14,400.0,433.4175,433.4175,433.2094,433.2094,400.0
2024-09-09 14:15:00,437.34,437.82,437.34,437.82,1104.0,433.4076,433.8833,433.4076,433.8833,1104.0
2024-09-09 14:20:00,437.79,437.84,437.54,437.73,500.0,433.8536,433.9031,433.6058,433.7941,500.0
2024-09-09 14:25:00,437.58,437.73,437.49,437.5,2114.0,433.6454,433.7941,433.5562,433.5662,2114.0
2024-09-09 14:30:00,437.47,437.47,437.39,437.39,359.0,433.5364,433.5364,433.4571,433.4571,359.0
2024-09-09 14:35:00,437.19,437.4,437.1,437.4,1018.0,433.2589,433.4671,433.1698,433.4671,1018.0
2024-09-09 14:40:00,437.1,437.54,437.1,437.5,2190.0,433.1698,433.6058,433.1698,433.5662,2190.0
2024-09-09 14:45:00,437.61,437.76,437.41,437.76,801.0,433.6752,433.8238,433.477,433.8238,801.0
2024-09-09 14:50:00,437.65,437.85,437.65,437.72,1687.0,433.7148,433.913,433.7148,433.7842,1687.0
2024-09-09 14:55:00,437.73,437.76,437.61,437.75,300.0,433.7941,433.8238,433.6752,433.8139,300.0
2024-09-09 15:00:00,437.67,437.67,437.26,437.26,1893.0,433.7346,433.7346,433.3283,433.3283,1893.0
2024-09-09 15:05:00,437.46,437.62,437.43,437.45,980.0,433.5265,433.6851,433.4968,433.5166,980.0
2024-09-09 15:10:00,437.29,437.41,437.28,437.41,1295.0,433.358,433.477,433.3481,433.477,1295.0
2024-09-09 15:15:00,437.22,437.3,436.89,437.0,3446.0,433.2887,433.368,432.9616,433.0707,3446.0
2024-09-09 15:20:00,436.82,436.82,436.46,436.46,418.0,432.8923,432.8923,432.5355,432.5355,418.0
2024-09-09 15:25:00,436.61,437.11,436.61,437.0,3751.0,432.6842,433.1797,432.6842,433.0707,3751.0
2024-09-09 15:30:00,436.86,437.0,436.74,437.0,500.0,432.9319,433.0707,432.813,433.0707,500.0
2024-09-09 15:35:00,436.68,437.03,436.58,436.58,3373.0,432.7535,433.1004,432.6544,432.6544,3373.0
2024-09-09 15:40:00,436.76,437.03,436.47,436.67,1704.0,432.8328,433.1004,432.5454,432.7436,1704.0
2024-09-09 15:45:00,436.35,436.35,436.02,436.14,2583.0,432.4265,432.4265,432.0995,432.2184,2583.0
2024-09-09 15:50:00,436.36,436.36,435.38,435.76,4877.0,432.4364,432.4364,431.4652,431.8418,4877.0
2024-09-09 15:55:00,435.8,436.39,435.76,436.35,20642.0,431.8814,432.4661,431.8418,432.4265,20642.0
2024-09-10 09:30:00,437.8,438.35,435.0,435.0,11086.0,433.8635,434.4085,431.0886,431.0886,11086.0
2024-09-10 09:35:00,434.94,436.0,434.94,436.0,377.0,431.0292,432.0796,431.0292,432.0796,377.0
2024-09-10 09:40:00,435.7,436.0,435.7,436.0,200.0,431.7823,432.0796,431.7823,432.0796,200.0
2024-09-10 09:45:00,436.0,436.83,434.98,434.98,600.0,432.0796,432.9022,431.0688,431.0688,600.0
2024-09-10 09:50:00,434.14,434.35,434.07,434.35,700.0,430.2364,430.4445,430.167,430.4445,700.0
2024-09-10 09:55:00,433.07,434.34,433.07,434.34,682.0,429.176,430.4346,429.176,430.4346,682.0
2024-09-10 10:00:00,433.07,433.15,432.33,432.33,932.0,429.176,429.2553,428.4426,428.4426,932.0
2024-09-10 10:05:00,432.88,432.88,430.66,431.1,542.0,428.9877,428.9877,426.7877,427.2237,542.0
2024-09-10 10:10:00,430.64,430.64,428.85,428.85,1201.0,426.7678,426.7678,424.9939,424.9939,1201.0
2024-09-10 10:15:00,429.06,430.49,428.84,430.01,2300.0,425.202,426.6192,424.984,426.1435,2300.0
2024-09-10 10:20:00,429.78,430.37,429.77,429.78,1400.0,425.9156,426.5003,425.9057,425.9156,1400.0
2024-09-10 10:25:00,429.26,429.95,429.26,429.94,553.0,425.4003,426.084,425.4003,426.0741,553.0
2024-09-10 10:30:00,430.91,430.91,429.54,429.54,700.0,427.0354,427.0354,425.6777,425.6777,700.0
2024-09-10 10:35:00,429.94,431.12,429.94,431.12,1700.0,426.0741,427.2435,426.0741,427.2435,1700.0
2024-09-10 10:40:00,430.49,431.03,430.49,431.03,300.0,426.6192,427.1543,426.6192,427.1543,300.0
2024-09-10 10:45:00,431.18,431.87,431.18,431.87,804.0,427.303,427.9868,427.303,427.9868,804.0
2024-09-10 10:50:00,431.81,431.81,430.94,431.3,1661.0,427.9273,427.9273,427.0651,427.4219,1661.0
2024-09-10 10:55:00,430.81,431.48,430.81,431.48,400.0,426.9363,427.6003,426.9363,427.6003,400.0
2024-09-10 11:00:00,431.87,432.18,431.87,432.18,400.0,427.9868,428.294,427.9868,428.294,400.0
2024-09-10 11:05:00,432.51,433.75,432.5,433.75,914.0,428.621,429.8499,428.6111,429.8499,914.0
2024-09-10 11:10:00,433.94,434.57,433.2,433.52,1861.0,430.0382,430.6625,429.3048,429.6219,1861.0
2024-09-10 11:15:00,433.5,433.5,432.98,432.98,200.0,429.6021,429.6021,429.0868,429.0868,200.0
2024-09-10 11:20:00,433.08,433.15,432.99,433.0,2487.0,429.1859,429.2553,429.0967,429.1066,2487.0
2024-09-10 11:25:00,433.64,433.64,432.94,432.94,200.0,429.7409,429.7409,429.0472,429.0472,200.0
2024-09-10 11:30:00,432.74,432.77,432.74,432.76,500.0,428.849,428.8787,428.849,428.8688,500.0
2024-09-10 11:35:00,432.78,432.78,432.36,432.66,500.0,428.8886,428.8886,428.4724,428.7697,500.0
2024-09-10 11:40:00,431.89,432.55,431.89,432.55,604.0,428.0066,428.6607,428.0066,428.6607,604.0
2024-09-10 11:45:00,432.35,432.35,431.9,432.19,400.0,428.4625,428.4625,428.0165,428.3039,400.0
2024-09-10 11:50:00,432.19,432.19,431.49,431.49,730.0,428.3039,428.3039,427.6102,427.6102,730.0
2024-09-10 11:55:00,431.54,432.0,431.48,431.54,2823.0,427.6597,428.1156,427.6003,427.6597,2823.0
2024-09-10 12:00:00,431.45,431.46,430.33,430.55,1116.0,427.5706,427.5805,426.4606,426.6787,1116.0
2024-09-10 12:05:00,430.91,430.91,430.62,430.71,400.0,427.0354,427.0354,426.748,426.8372,400.0
2024-09-10 12:10:00,430.36,430.86,430.36,430.86,300.0,426.4904,426.9859,426.4904,426.9859,300.0
2024-09-10 12:15:00,430.86,431.57,430.75,431.57,1983.0,426.9859,427.6895,426.8769,427.6895,1983.0
2024-09-10 12:20:00,431.57,431.57,431.57,431.57,0.0,427.6895,427.6895,427.6895,427.6895,0.0
2024-09-10 12:25:00,431.34,431.36,430.89,431.33,1742.0,427.4615,427.4814,427.0156,427.4516,1742.0
2024-09-10 12:30:00,430.82,431.2,430.82,431.2,1087.0,426.9462,427.3228,426.9462,427.3228,1087.0
2024-09-10 12:35:00,431.32,431.32,431.26,431.31,977.0,427.4417,427.4417,427.3823,427.4318,977.0
2024-09-10 12:40:00,431.05,431.31,430.95,431.31,1320.0,427.1742,427.4318,427.0751,427.4318,1320.0
2024-09-10 12:45:00,431.18,431.61,431.18,431.61,463.0,427.303,427.7291,427.303,427.7291,463.0
2024-09-10 12:50:00,431.55,432.24,431.55,432.24,700.0,427.6697,428.3535,427.6697,428.3535,700.0
2024-09-10 12:55:00,432.18,432.18,431.78,431.78,708.0,428.294,428.294,427.8976,427.8976,708.0
2024-09-10 13:00:00,432.11,432.11,432.11,432.11,400.0,428.2246,428.2246,428.2246,428.2246,400.0
2024-09-10 13:05:00,431.74,432.32,431.73,432.32,700.0,427.858,428.4327,427.848,428.4327,700.0
2024-09-10 13:10:00,432.31,432.33,432.31,432.33,200.0,428.4228,428.4426,428.4228,428.4426,200.0
2024-09-10 13:15:00,432.71,433.02,432.71,433.02,500.0,428.8192,429.1264,428.8192,429.1264,500.0
2024-09-10 13:20:00,432.68,433.09,432.68,433.09,814.0,428.7895,429.1958,428.7895,429.1958,814.0
2024-09-10 13:25:00,433.5,433.97,433.37,433.74,4130.0,429.6021,430.0679,429.4733,429.84,4130.0
2024-09-10 13:30:00,433.86,434.18,433.86,434.18,1534.0,429.9589,430.276,429.9589,430.276,1534.0
2024-09-10 13:35:00,434.34,434.35,434.34,434.35,312.0,430.4346,430.4445,430.4346,430.4445,312.0
2024-09-10 13:40:00,434.35,434.75,434.35,434.75,543.0,430.4445,430.8409,430.4445,430.8409,543.0
2024-09-10 13:45:00,434.12,434.28,434.11,434.28,312.0,430.2166,430.3751,430.2066,430.3751,312.0
2024-09-10 13:50:00,434.02,434.36,434.02,434.29,885.0,430.1175,430.4544,430.1175,430.385,885.0
2024-09-10 13:55:00,434.29,434.51,434.29,434.51,1188.0,430.385,430.603,430.385,430.603,1188.0
2024-09-10 14:00:00,434.98,435.19,434.98,435.18,700.0,431.0688,431.2769,431.0688,431.267,700.0
2024-09-10 14:05:00,435.29,435.48,435.29,435.48,300.0,431.376,431.5643,431.376,431.5643,300.0
2024-09-10 14:10:00,435.37,435.39,434.54,434.76,3290.0,431.4553,431.4751,430.6328,430.8508,3290.0
2024-09-10 14:15:00,434.85,435.28,434.85,435.28,600.0,430.94,431.3661,430.94,431.3661,600.0
2024-09-10 14:20:00,435.49,435.49,434.54,434.77,1704.0,431.5742,431.5742,430.6328,430.8607,1704.0
2024-09-10 14:25:00,434.69,434.91,434.61,434.91,733.0,430.7814,430.9994,430.7021,430.9994,733.0
2024-09-10 14:30:00,435.09,435.71,435.08,435.71,215.0,431.1778,431.7923,431.1679,431.7923,215.0
2024-09-10 14:35:00,435.24,435.74,435.23,435.74,800.0,431.3265,431.822,431.3166,431.822,800.0
2024-09-10 14:40:00,435.17,435.19,434.97,435.14,1238.0,431.2571,431.2769,431.0589,431.2274,1238.0
2024-09-10 14:45:00,435.22,435.79,435.21,435.58,939.0,431.3067,431.8715,431.2968,431.6634,939.0
2024-09-10 14:50:00,435.48,435.79,435.48,435.79,530.0,431.5643,431.8715,431.5643,431.8715,530.0
2024-09-10 14:55:00,436.05,436.11,435.71,435.72,486.0,432.1292,432.1887,431.7923,431.8022,486.0
2024-09-10 15:00:00,436.11,436.11,435.83,435.83,800.0,432.1887,432.1887,431.9112,431.9112,800.0
2024-09-10 15:05:00,436.07,436.16,435.79,435.99,1519.0,432.149,432.2382,431.8715,432.0697,1519.0
2024-09-10 15:10:00,435.95,436.02,435.86,436.01,1025.0,432.0301,432.0995,431.9409,432.0896,1025.0
2024-09-10 15:15:00,435.87,436.09,435.86,436.03,1285.0,431.9508,432.1688,431.9409,432.1094,1285.0
2024-09-10 15:20:00,436.21,436.21,436.21,436.21,300.0,432.2878,432.2878,432.2878,432.2878,300.0
2024-09-10 15:25:00,436.17,436.17,435.34,435.41,3877.0,432.2481,432.2481,431.4256,431.495,3877.0
2024-09-10 15:30:00,435.29,435.31,434.97,435.03,3395.0,431.376,431.3959,431.0589,431.1184,3395.0
2024-09-10 15:35:00,434.86,435.2,434.51,434.51,2578.0,430.9499,431.2868,430.603,430.603,2578.0
2024-09-10 15:40:00,434.65,435.02,434.32,434.8,2300.0,430.7418,431.1085,430.4148,430.8904,2300.0
2024-09-10 15:45:00,434.97,435.11,434.3,434.3,4182.0,431.0589,431.1976,430.3949,430.3949,4182.0
2024-09-10 15:50:00,434.47,434.73,434.16,434.73,6440.0,430.5634,430.8211,430.2562,430.8211,6440.0
2024-09-10 15:55:00,434.64,434.64,434.0,434.07,23656.0,430.7319,430.7319,430.0976,430.167,23656.0
2024-09-11 09:30:00,432.82,433.21,429.66,433.21,1336.0,428.9282,429.3147,425.7967,429.3147,1336.0
2024-09-11 09:35:00,429.84,429.84,429.84,429.84,100.0,425.975,425.975,425.975,425.975,100.0
2024-09-11 09:40:00,429.29,429.38,429.28,429.29,400.0,425.43,425.5192,425.4201,425.43,400.0
2024-09-11 09:45:00,428.82,429.33,428.64,428.64,1093.0,424.9642,425.4696,424.7858,424.7858,1093.0
2024-09-11 09:50:00,429.0,429.0,429.0,429.0,100.0,425.1426,425.1426,425.1426,425.1426,100.0
2024-09-11 09:55:00,428.45,428.49,428.45,428.49,300.0,424.5975,424.6372,424.5975,424.6372,300.0
2024-09-11 10:00:00,427.06,427.31,425.99,425.99,683.0,423.22,423.4678,422.1597,422.1597,683.0
2024-09-11 10:05:00,425.96,425.96,425.81,425.81,300.0,422.1299,422.1299,421.9813,421.9813,300.0
2024-09-11 10:10:00,426.17,426.17,424.09,424.54,1900.0,422.338,422.338,420.2767,420.7227,1900.0
2024-09-11 10:15:00,424.76,425.37,424.44,424.44,500.0,420.9407,421.5452,420.6236,420.6236,500.0
2024-09-11 10:20:00,423.77,425.0,423.01,423.02,1987.0,419.9596,421.1786,419.2064,419.2164,1987.0
2024-09-11 10:25:00,422.93,423.05,422.56,422.62,586.0,419.1272,419.2461,418.7605,418.82,586.0
2024-09-11 10:30:00,422.63,423.67,422.62,423.15,1303.0,418.8299,419.8605,418.82,419.3452,1303.0
2024-09-11 10:35:00,424.1,424.81,423.59,424.8,3380.0,420.2866,420.9903,419.7812,420.9804,3380.0
2024-09-11 10:40:00,424.73,424.73,424.42,424.45,1111.0,420.911,420.911,420.6038,420.6335,1111.0
2024-09-11 10:45:00,424.47,424.81,424.47,424.81,200.0,420.6533,420.9903,420.6533,420.9903,200.0
2024-09-11 10:50:00,424.87,424.96,424.56,424.61,550.0,421.0497,421.1389,420.7425,420.7921,550.0
2024-09-11 10:55:00,424.9,425.49,424.9,425.28,499.0,421.0795,421.6641,421.0795,421.456,499.0
2024-09-11 11:00:00,425.47,426.45,425.46,425.81,2423.0,421.6443,422.6155,421.6344,421.9813,2423.0
2024-09-11 11:05:00,426.06,426.07,425.62,425.62,314.0,422.229,422.2389,421.793,421.793,314.0
2024-09-11 11:10:00,426.05,426.31,426.05,426.05,530.0,422.2191,422.4768,422.2191,422.2191,530.0
2024-09-11 11:15:00,425.93,426.23,425.5,425.5,1057.0,422.1002,422.3975,421.6741,421.6741,1057.0
2024-09-11 11:20:00,425.06,425.36,424.63,425.03,864.0,421.238,421.5353,420.8119,421.2083,864.0
2024-09-11 11:25:00,424.89,424.89,424.51,424.52,389.0,421.0695,421.0695,420.693,420.7029,389.0
2024-09-11 11:30:00,425.39,425.87,425.39,425.87,300.0,421.565,422.0407,421.565,422.0407,300.0
2024-09-11 11:35:00,426.15,427.19,426.15,427.19,751.0,422.3182,423.3489,422.3182,423.3489,751.0
2024-09-11 11:40:00,427.15,427.6,427.15,427.46,499.0,423.3092,423.7552,423.3092,423.6164,499.0
2024-09-11 11:45:00,427.84,428.28,427.84,428.16,400.0,423.993,424.4291,423.993,424.3101,400.0
2024-09-11 11:50:00,427.75,428.01,427.28,427.31,1716.0,423.9038,424.1615,423.4381,423.4678,1716.0
2024-09-11 11:55:00,427.17,427.17,425.91,426.19,1145.0,423.329,423.329,422.0804,422.3579,1145.0
2024-09-11 12:00:00,426.54,426.96,426.53,426.96,600.0,422.7047,423.1209,422.6948,423.1209,600.0
2024-09-11 12:05:00,427.61,428.01,427.61,427.87,904.0,423.7651,424.1615,423.7651,424.0227,904.0
2024-09-11 12:10:00,428.13,428.13,427.42,427.42,800.0,424.2804,424.2804,423.5768,423.5768,800.0
2024-09-11 12:15:00,427.4,427.4,427.39,427.4,100.0,423.557,423.557,423.5471,423.557,100.0
2024-09-11 12:20:00,427.74,427.84,427.4,427.79,1105.0,423.8939,423.993,423.557,423.9435,1105.0
2024-09-11 12:25:00,427.92,427.92,427.91,427.92,100.0,424.0723,424.0723,424.0624,424.0723,100.0
2024-09-11 12:30:00,428.59,428.59,427.7,428.06,674.0,424.7363,424.7363,423.8543,424.211,674.0
2024-09-11 12:35:00,427.93,428.15,427.92,428.15,300.0,424.0822,424.3002,424.0723,424.3002,300.0
2024-09-11 12:40:00,428.3,428.3,428.3,428.3,100.0,424.4489,424.4489,424.4489,424.4489,100.0
2024-09-11 12:45:00,428.49,428.49,427.9,428.17,500.0,424.6372,424.6372,424.0525,424.3201,500.0
2024-09-11 12:50:00,428.23,428.23,428.23,428.23,100.0,424.3795,424.3795,424.3795,424.3795,100.0
2024-09-11 12:55:00,428.2,428.48,428.2,428.44,720.0,424.3498,424.6273,424.3498,424.5876,720.0
2024-09-11 13:00:00,428.86,428.86,428.86,428.86,200.0,425.0038,425.0038,425.0038,425.0038,200.0
2024-09-11 13:05:00,429.26,429.66,429.26,429.66,1240.0,425.4003,425.7967,425.4003,425.7967,1240.0
2024-09-11 13:10:00,429.59,430.25,429.59,429.93,317.0,425.7273,426.3813,425.7273,426.0642,317.0
2024-09-11 13:15:00,430.12,430.12,429.83,430.05,2488.0,426.2525,426.2525,425.9651,426.1831,2488.0
2024-09-11 13:20:00,429.5,429.5,429.38,429.44,340.0,425.6381,425.6381,425.5192,425.5786,340.0
2024-09-11 13:25:00,429.87,430.03,429.79,429.79,500.0,426.0048,426.1633,425.9255,425.9255,500.0
2024-09-11 13:30:00,430.19,430.38,430.17,430.38,336.0,426.3219,426.5102,426.3021,426.5102,336.0
2024-09-11 13:35:00,430.38,430.38,430.38,430.38,0.0,426.5102,426.5102,426.5102,426.5102,0.0
2024-09-11 13:40:00,430.17,430.39,430.17,430.39,483.0,426.3021,426.5201,426.3021,426.5201,483.0
2024-09-11 13:45:00,430.32,431.0,430.31,431.0,691.0,426.4507,427.1246,426.4408,427.1246,691.0
2024-09-11 13:50:00,431.5,431.61,430.97,431.0,1975.0,427.6201,427.7291,427.0949,427.1246,1975.0
2024-09-11 13:55:00,430.83,430.94,430.58,430.94,1024.0,426.9561,427.0651,426.7084,427.0651,1024.0
2024-09-11 14:00:00,431.12,431.12,431.12,431.12,100.0,427.2435,427.2435,427.2435,427.2435,100.0
2024-09-11 14:05:00,431.08,431.42,431.08,431.42,442.0,427.2039,427.5408,427.2039,427.5408,442.0
2024-09-11 14:10:00,430.92,431.23,430.48,430.48,835.0,427.0453,427.3525,426.6093,426.6093,835.0
2024-09-11 14:15:00,430.88,430.88,430.88,430.88,230.0,427.0057,427.0057,427.0057,427.0057,230.0
2024-09-11 14:20:00,431.12,431.35,430.85,431.35,929.0,427.2435,427.4715,426.976,427.4715,929.0
2024-09-11 14:25:00,431.89,431.89,431.04,431.39,600.0,428.0066,428.0066,427.1642,427.5111,600.0
2024-09-11 14:30:00,431.78,432.07,431.16,432.07,903.0,427.8976,428.185,427.2832,428.185,903.0
2024-09-11 14:35:00,432.25,432.32,432.13,432.14,300.0,428.3634,428.4327,428.2444,428.2544,300.0
2024-09-11 14:40:00,432.95,432.95,432.79,432.8,252.0,429.0571,429.0571,428.8985,428.9084,252.0
2024-09-11 14:45:00,432.41,433.1,432.41,433.09,1241.0,428.5219,429.2057,428.5219,429.1958,1241.0
2024-09-11 14:50:00,433.16,433.16,432.62,432.67,600.0,429.2652,429.2652,428.73,428.7796,600.0
2024-09-11 14:55:00,432.41,432.8,432.4,432.8,300.0,428.5219,428.9084,428.512,428.9084,300.0
2024-09-11 15:00:00,432.73,433.01,432.62,432.63,848.0,428.839,429.1165,428.73,428.7399,848.0
2024-09-11 15:05:00,432.95,433.11,432.95,433.11,328.0,429.0571,429.2156,429.0571,429.2156,328.0
2024-09-11 15:10:00,432.84,433.05,432.69,433.05,500.0,428.9481,429.1562,428.7994,429.1562,500.0
2024-09-11 15:15:00,433.05,433.54,433.04,433.54,1198.0,429.1562,429.6418,429.1463,429.6418,1198.0
2024-09-11 15:20:00,433.42,434.21,433.42,433.92,1012.0,429.5228,430.3057,429.5228,430.0183,1012.0
2024-09-11 15:25:00,434.46,434.46,434.35,434.35,300.0,430.5535,430.5535,430.4445,430.4445,300.0
2024-09-11 15:30:00,434.19,434.47,434.0,434.0,900.0,430.2859,430.5634,430.0976,430.0976,900.0
2024-09-11 15:35:00,434.23,434.23,433.83,433.83,500.0,430.3256,430.3256,429.9292,429.9292,500.0
2024-09-11 15:40:00,433.5,433.75,433.22,433.5,2226.0,429.6021,429.8499,429.3246,429.6021,2226.0
2024-09-11 15:45:00,433.86,434.06,433.86,434.06,200.0,429.9589,430.1571,429.9589,430.1571,200.0
2024-09-11 15:50:00,433.43,434.6,433.22,434.38,4917.0,429.5328,430.6922,429.3246,430.4742,4917.0
2024-09-11 15:55:00,434.37,436.26,434.37,435.0,13061.0,430.4643,432.3373,430.4643,431.0886,13061.0
2024-09-12 09:30:00,436.1,436.41,436.1,436.41,2506.0,432.1787,432.486,432.1787,432.486,2506.0
2024-09-12 09:35:00,433.9,433.9,433.9,433.9,100.0,429.9985,429.9985,429.9985,429.9985,100.0
2024-09-12 09:40:00,435.06,436.22,434.02,434.63,1807.0,431.1481,432.2977,430.1175,430.722,1807.0
2024-09-12 09:45:00,433.76,433.76,431.81,432.77,860.0,429.8598,429.8598,427.9273,428.8787,860.0
2024-09-12 09:50:00,433.6,433.6,432.15,432.35,941.0,429.7012,429.7012,428.2643,428.4625,941.0
2024-09-12 09:55:00,431.78,432.33,431.78,432.33,200.0,427.8976,428.4426,427.8976,428.4426,200.0
2024-09-12 10:00:00,432.73,432.73,432.12,432.12,227.0,428.839,428.839,428.2345,428.2345,227.0
2024-09-12 10:05:00,431.59,433.17,431.58,432.94,1131.0,427.7093,429.2751,427.6994,429.0472,1131.0
2024-09-12 10:10:00,433.02,433.78,433.01,433.78,400.0,429.1264,429.8796,429.1165,429.8796,400.0
2024-09-12 10:15:00,433.9,433.92,433.11,433.11,400.0,429.9985,430.0183,429.2156,429.2156,400.0
2024-09-12 10:20:00,433.96,434.64,433.96,434.64,400.0,430.058,430.7319,430.058,430.7319,400.0
2024-09-12 10:25:00,433.79,434.36,433.72,433.73,622.0,429.8895,430.4544,429.8201,429.8301,622.0
2024-09-12 10:30:00,434.24,435.02,433.67,435.02,1161.0,430.3355,431.1085,429.7706,431.1085,1161.0
2024-09-12 10:35:00,434.28,434.28,433.65,433.65,1161.0,430.3751,430.3751,429.7508,429.7508,1161.0
2024-09-12 10:40:00,433.96,434.65,433.93,434.22,700.0,430.058,430.7418,430.0283,430.3157,700.0
2024-09-12 10:45:00,434.23,435.01,434.15,434.95,900.0,430.3256,431.0985,430.2463,431.0391,900.0
2024-09-12 10:50:00,434.69,434.69,433.64,433.93,983.0,430.7814,430.7814,429.7409,430.0283,983.0
2024-09-12 10:55:00,433.55,433.55,432.68,432.74,1197.0,429.6517,429.6517,428.7895,428.849,1197.0
2024-09-12 11:00:00,432.76,432.8,432.76,432.78,800.0,428.8688,428.9084,428.8688,428.8886,800.0
2024-09-12 11:05:00,432.72,433.2,432.72,433.19,300.0,428.8291,429.3048,428.8291,429.2949,300.0
2024-09-12 11:10:00,432.84,433.71,432.72,433.44,1264.0,428.9481,429.8102,428.8291,429.5427,1264.0
2024-09-12 11:15:00,433.63,433.63,433.63,433.63,540.0,429.731,429.731,429.731,429.731,540.0
2024-09-12 11:20:00,433.52,433.6,433.51,433.55,1234.0,429.6219,429.7012,429.612,429.6517,1234.0
2024-09-12 11:25:00,433.17,433.17,433.17,433.17,100.0,429.2751,429.2751,429.2751,429.2751,100.0
2024-09-12 11:30:00,433.63,434.33,433.63,434.22,655.0,429.731,430.4247,429.731,430.3157,655.0
2024-09-12 11:35:00,434.37,434.59,434.31,434.59,500.0,430.4643,430.6823,430.4048,430.6823,500.0
2024-09-12 11:40:00,434.85,435.15,434.49,434.49,2300.0,430.94,431.2373,430.5832,430.5832,2300.0
2024-09-12 11:45:00,434.47,434.68,434.23,434.23,1100.0,430.5634,430.7715,430.3256,430.3256,1100.0
2024-09-12 11:50:00,434.1,434.1,433.62,433.63,1485.0,430.1967,430.1967,429.721,429.731,1485.0
2024-09-12 11:55:00,433.55,433.81,433.23,433.58,400.0,429.6517,429.9093,429.3346,429.6814,400.0
2024-09-12 12:00:00,433.51,433.97,433.51,433.97,500.0,429.612,430.0679,429.612,430.0679,500.0
2024-09-12 12:05:00,433.51,433.51,433.02,433.34,718.0,429.612,429.612,429.1264,429.4436,718.0
2024-09-12 12:10:00,433.35,433.35,432.46,432.47,700.0,429.4535,429.4535,428.5715,428.5814,700.0
2024-09-12 12:15:00,432.81,433.02,432.47,432.95,720.0,428.9183,429.1264,428.5814,429.0571,720.0
2024-09-12 12:20:00,433.1,433.1,432.69,432.69,300.0,429.2057,429.2057,428.7994,428.7994,300.0
2024-09-12 12:25:00,432.73,433.17,432.57,432.58,501.0,428.839,429.2751,428.6805,428.6904,501.0
2024-09-12 12:30:00,432.8,432.8,432.37,432.37,300.0,428.9084,428.9084,428.4823,428.4823,300.0
2024-09-12 12:35:00,432.68,433.21,432.68,433.12,650.0,428.7895,429.3147,428.7895,429.2255,650.0
2024-09-12 12:40:00,432.88,433.18,432.88,433.18,200.0,428.9877,429.285,428.9877,429.285,200.0
2024-09-12 12:45:00,433.18,433.18,433.18,433.18,0.0,429.285,429.285,429.285,429.285,0.0
2024-09-12 12:50:00,433.25,433.83,433.1,433.52,2675.0,429.3544,429.9292,429.2057,429.6219,2675.0
2024-09-12 12:55:00,433.65,434.08,433.65,434.08,200.0,429.7508,430.1769,429.7508,430.1769,200.0
2024-09-12 13:00:00,434.08,434.08,434.08,434.08,0.0,430.1769,430.1769,430.1769,430.1769,0.0
2024-09-12 13:05:00,434.0,434.25,433.94,434.25,300.0,430.0976,430.3454,430.0382,430.3454,300.0
2024-09-12 13:10:00,433.99,433.99,433.99,433.99,100.0,430.0877,430.0877,430.0877,430.0877,100.0
2024-09-12 13:15:00,433.83,433.9,433.6,433.6,869.0,429.9292,429.9985,429.7012,429.7012,869.0
2024-09-12 13:20:00,433.86,433.86,433.86,433.86,100.0,429.9589,429.9589,429.9589,429.9589,100.0
2024-09-12 13:25:00,434.0,434.01,434.0,434.0,108.0,430.0976,430.1075,430.0976,430.0976,108.0
2024-09-12 13:30:00,434.13,434.13,433.77,433.78,500.0,430.2265,430.2265,429.8697,429.8796,500.0
2024-09-12 13:35:00,434.24,434.25,433.95,433.95,210.0,430.3355,430.3454,430.0481,430.0481,210.0
2024-09-12 13:40:00,434.41,434.41,433.97,434.33,570.0,430.5039,430.5039,430.0679,430.4247,570.0
2024-09-12 13:45:00,434.4,434.63,434.4,434.63,603.0,430.494,430.722,430.494,430.722,603.0
2024-09-12 13:50:00,435.01,435.01,435.01,435.01,100.0,431.0985,431.0985,431.0985,431.0985,100.0
2024-09-12 13:55:00,434.64,434.64,434.47,434.47,200.0,430.7319,430.7319,430.5634,430.5634,200.0
2024-09-12 14:00:00,434.72,434.91,434.47,434.81,1100.0,430.8112,430.9994,430.5634,430.9003,1100.0
2024-09-12 14:05:00,434.81,435.14,434.04,434.04,2531.0,430.9003,431.2274,430.1373,430.1373,2531.0
2024-09-12 14:10:00,434.55,434.55,434.55,434.55,100.0,430.6427,430.6427,430.6427,430.6427,100.0
2024-09-12 14:15:00,434.92,434.92,434.28,434.28,319.0,431.0094,431.0094,430.3751,430.3751,319.0
2024-09-12 14:20:00,434.32,434.65,434.32,434.65,613.0,430.4148,430.7418,430.4148,430.7418,613.0
2024-09-12 14:25:00,434.82,434.96,434.82,434.96,200.0,430.9103,431.049,430.9103,431.049,200.0
2024-09-12 14:30:00,434.48,434.48,434.44,434.45,979.0,430.5733,430.5733,430.5337,430.5436,979.0
2024-09-12 14:35:00,434.45,434.45,434.45,434.45,0.0,430.5436,430.5436,430.5436,430.5436,0.0
2024-09-12 14:40:00,434.5,434.61,434.5,434.61,410.0,430.5931,430.7021,430.5931,430.7021,410.0
2024-09-12 14:45:00,434.52,434.82,434.51,434.82,862.0,430.613,430.9103,430.603,430.9103,862.0
2024-09-12 14:50:00,434.45,434.45,433.35,433.51,1004.0,430.5436,430.5436,429.4535,429.612,1004.0
2024-09-12 14:55:00,433.95,434.46,433.95,434.19,400.0,430.0481,430.5535,430.0481,430.2859,400.0
2024-09-12 15:00:00,434.55,434.58,434.55,434.58,300.0,430.6427,430.6724,430.6427,430.6724,300.0
2024-09-12 15:05:00,434.36,434.36,434.36,434.36,100.0,430.4544,430.4544,430.4544,430.4544,100.0
2024-09-12 15:10:00,434.23,434.23,434.23,434.23,209.0,430.3256,430.3256,430.3256,430.3256,209.0
2024-09-12 15:15:00,434.69,434.69,434.58,434.58,200.0,430.7814,430.7814,430.6724,430.6724,200.0
2024-09-12 15:20:00,434.53,434.81,434.53,434.65,300.0,430.6229,430.9003,430.6229,430.7418,300.0
2024-09-12 15:25:00,434.92,435.14,434.91,434.95,703.0,431.0094,431.2274,430.9994,431.0391,703.0
2024-09-12 15:30:00,434.94,435.25,434.93,435.25,407.0,431.0292,431.3364,431.0193,431.3364,407.0
2024-09-12 15:35:00,435.44,435.9,435.44,435.88,1825.0,431.5247,431.9805,431.5247,431.9607,1825.0
2024-09-12 15:40:00,436.02,436.02,434.7,434.82,1464.0,432.0995,432.0995,430.7913,430.9103,1464.0
2024-09-12 15:45:00,435.04,435.05,434.45,434.46,900.0,431.1283,431.1382,430.5436,430.5535,900.0
2024-09-12 15:50:00,434.69,435.0,434.38,434.7,2534.0,430.7814,431.0886,430.4742,430.7913,2534.0
2024-09-12 15:55:00,434.9,435.35,434.76,435.3,14317.0,430.9895,431.4355,430.8508,431.3859,14317.0
2024-09-13 09:30:00,437.87,437.87,437.87,437.87,1656.0,433.9328,433.9328,433.9328,433.9328,1656.0
2024-09-13 09:35:00,440.4,440.4,438.66,438.66,480.0,436.4401,436.4401,434.7157,434.7157,480.0
2024-09-13 09:40:00,439.22,439.22,438.32,438.32,600.0,435.2707,435.2707,434.3788,434.3788,600.0
2024-09-13 09:45:00,439.0,440.46,439.0,440.46,1145.0,435.0527,436.4995,435.0527,436.4995,1145.0
2024-09-13 09:50:00,440.95,440.95,440.95,440.95,200.0,436.9851,436.9851,436.9851,436.9851,200.0
2024-09-13 09:55:00,440.82,441.39,440.14,440.73,1775.0,436.8563,437.4212,436.1824,436.7671,1775.0
2024-09-13 10:00:00,440.49,440.89,439.47,440.18,2196.0,436.5293,436.9257,435.5184,436.2221,2196.0
2024-09-13 10:05:00,439.48,439.48,437.79,437.79,400.0,435.5284,435.5284,433.8536,433.8536,400.0
2024-09-13 10:10:00,438.4,439.76,438.39,439.76,1043.0,434.4581,435.8058,434.4482,435.8058,1043.0
2024-09-13 10:15:00,439.64,439.98,439.64,439.75,591.0,435.6869,436.0239,435.6869,435.7959,591.0
2024-09-13 10:20:00,439.25,439.76,438.88,439.76,503.0,435.3004,435.8058,434.9338,435.8058,503.0
2024-09-13 10:25:00,439.77,439.77,439.06,439.14,1008.0,435.8157,435.8157,435.1121,435.1914,1008.0
2024-09-13 10:30:00,438.84,438.84,438.54,438.59,325.0,434.8941,434.8941,434.5968,434.6464,325.0
2024-09-13 10:35:00,438.19,439.92,438.19,439.92,1774.0,434.25,435.9644,434.25,435.9644,1774.0
2024-09-13 10:40:00,440.84,441.22,440.24,441.22,812.0,436.8761,437.2527,436.2815,437.2527,812.0
2024-09-13 10:45:00,440.68,440.68,440.18,440.54,1608.0,436.7176,436.7176,436.2221,436.5788,1608.0
2024-09-13 10:50:00,439.93,440.31,439.12,439.78,900.0,435.9743,436.3509,435.1716,435.8257,900.0
2024-09-13 10:55:00,439.38,439.67,438.26,439.29,1621.0,435.4293,435.7166,434.3193,435.3401,1621.0
2024-09-13 11:00:00,439.3,439.78,438.9,439.18,1100.0,435.35,435.8257,434.9536,435.2311,1100.0
2024-09-13 11:05:00,439.12,439.12,438.17,438.64,1070.0,435.1716,435.1716,434.2301,434.6959,1070.0
2024-09-13 11:10:00,438.64,438.99,438.25,438.99,655.0,434.6959,435.0428,434.3094,435.0428,655.0
2024-09-13 11:15:00,438.12,438.98,438.12,438.98,600.0,434.1806,435.0329,434.1806,435.0329,600.0
2024-09-13 11:20:00,438.98,439.72,438.98,439.72,850.0,435.0329,435.7662,435.0329,435.7662,850.0
2024-09-13 11:25:00,439.21,439.22,438.73,439.13,800.0,435.2608,435.2707,434.7851,435.1815,800.0
2024-09-13 11:30:00,439.13,439.54,439.12,439.25,927.0,435.1815,435.5878,435.1716,435.3004,927.0
2024-09-13 11:35:00,439.1,439.87,438.76,438.76,768.0,435.1518,435.9148,434.8148,434.8148,768.0
2024-09-13 11:40:00,439.46,439.52,439.46,439.52,200.0,435.5085,435.568,435.5085,435.568,200.0
2024-09-13 11:45:00,439.99,440.86,439.98,440.86,1310.0,436.0338,436.8959,436.0239,436.8959,1310.0
2024-09-13 11:50:00,440.66,440.84,440.66,440.84,700.0,436.6977,436.8761,436.6977,436.8761,700.0
2024-09-13 11:55:00,440.5,440.83,440.5,440.83,600.0,436.5392,436.8662,436.5392,436.8662,600.0
2024-09-13 12:00:00,440.53,441.13,440.53,440.56,2133.0,436.5689,437.1635,436.5689,436.5986,2133.0
2024-09-13 12:05:00,440.72,440.9,440.06,440.9,500.0,436.7572,436.9356,436.1031,436.9356,500.0
2024-09-13 12:10:00,440.48,440.49,440.13,440.13,800.0,436.5194,436.5293,436.1725,436.1725,800.0
2024-09-13 12:15:00,439.79,440.3,439.79,440.11,514.0,435.8356,436.341,435.8356,436.1527,514.0
2024-09-13 12:20:00,440.03,440.13,439.76,440.13,980.0,436.0734,436.1725,435.8058,436.1725,980.0
2024-09-13 12:25:00,440.01,440.09,439.83,439.86,901.0,436.0536,436.1329,435.8752,435.9049,901.0
2024-09-13 12:30:00,439.83,439.97,439.83,439.97,523.0,435.8752,436.0139,435.8752,436.0139,523.0
2024-09-13 12:35:00,439.88,439.88,439.56,439.58,300.0,435.9248,435.9248,435.6076,435.6275,300.0
2024-09-13 12:40:00,439.9,440.11,439.87,439.87,1119.0,435.9446,436.1527,435.9148,435.9148,1119.0
2024-09-13 12:45:00,440.0,440.0,439.98,439.98,200.0,436.0437,436.0437,436.0239,436.0239,200.0
2024-09-13 12:50:00,440.27,440.56,440.27,440.56,900.0,436.3113,436.5986,436.3113,436.5986,900.0
2024-09-13 12:55:00,440.41,440.41,440.1,440.18,600.0,436.45,436.45,436.1428,436.2221,600.0
2024-09-13 13:00:00,439.86,440.05,439.66,439.66,500.0,435.9049,436.0932,435.7067,435.7067,500.0
2024-09-13 13:05:00,440.13,440.13,439.87,439.87,300.0,436.1725,436.1725,435.9148,435.9148,300.0
2024-09-13 13:10:00,440.5,440.75,440.5,440.68,731.0,436.5392,436.7869,436.5392,436.7176,731.0
2024-09-13 13:15:00,440.9,440.94,440.89,440.93,400.0,436.9356,436.9752,436.9257,436.9653,400.0
2024-09-13 13:20:00,440.93,440.98,440.64,440.64,900.0,436.9653,437.0149,436.6779,436.6779,900.0
2024-09-13 13:25:00,440.93,441.47,440.93,441.28,852.0,436.9653,437.5005,436.9653,437.3122,852.0
2024-09-13 13:30:00,441.54,441.62,441.4,441.44,1110.0,437.5698,437.6491,437.4311,437.4707,1110.0
2024-09-13 13:35:00,441.66,441.77,441.66,441.76,500.0,437.6888,437.7978,437.6888,437.7879,500.0
2024-09-13 13:40:00,441.65,441.98,441.62,441.98,812.0,437.6788,438.0059,437.6491,438.0059,812.0
2024-09-13 13:45:00,441.94,441.94,441.48,441.75,600.0,437.9662,437.9662,437.5104,437.7779,600.0
2024-09-13 13:50:00,441.65,441.65,441.64,441.65,100.0,437.6788,437.6788,437.6689,437.6788,100.0
2024-09-13 13:55:00,441.74,441.81,441.49,441.53,610.0,437.768,437.8374,437.5203,437.5599,610.0
2024-09-13 14:00:00,441.67,441.67,440.58,440.89,800.0,437.6987,437.6987,436.6185,436.9257,800.0
2024-09-13 14:05:00,440.83,441.85,440.83,441.85,1500.0,436.8662,437.877,436.8662,437.877,1500.0
2024-09-13 14:10:00,441.61,441.61,441.34,441.34,500.0,437.6392,437.6392,437.3716,437.3716,500.0
2024-09-13 14:15:00,441.24,441.46,440.98,441.46,713.0,437.2725,437.4906,437.0149,437.4906,713.0
2024-09-13 14:20:00,441.42,441.42,440.7,440.7,1189.0,437.4509,437.4509,436.7374,436.7374,1189.0
2024-09-13 14:25:00,440.28,440.28,439.77,439.77,278.0,436.3212,436.3212,435.8157,435.8157,278.0
2024-09-13 14:30:00,439.52,439.55,439.26,439.55,800.0,435.568,435.5977,435.3103,435.5977,800.0
2024-09-13 14:35:00,439.41,439.42,439.3,439.3,400.0,435.459,435.4689,435.35,435.35,400.0
2024-09-13 14:40:00,439.43,439.9,439.43,439.62,700.0,435.4788,435.9446,435.4788,435.6671,700.0
2024-09-13 14:45:00,439.57,439.82,439.57,439.77,500.0,435.6175,435.8653,435.6175,435.8157,500.0
2024-09-13 14:50:00,439.54,439.54,439.17,439.31,587.0,435.5878,435.5878,435.2211,435.3599,587.0
2024-09-13 14:55:00,439.23,439.33,439.23,439.33,200.0,435.2806,435.3797,435.2806,435.3797,200.0
2024-09-13 15:00:00,439.33,439.35,439.21,439.21,1331.0,435.3797,435.3995,435.2608,435.2608,1331.0
2024-09-13 15:05:00,439.08,439.34,439.08,439.13,992.0,435.132,435.3896,435.132,435.1815,992.0
2024-09-13 15:10:00,438.95,439.23,438.95,439.23,300.0,435.0031,435.2806,435.0031,435.2806,300.0
2024-09-13 15:15:00,439.28,439.31,439.28,439.31,220.0,435.3302,435.3599,435.3302,435.3599,220.0
2024-09-13 15:20:00,439.18,439.98,439.14,439.98,600.0,435.2311,436.0239,435.1914,436.0239,600.0
2024-09-13 15:25:00,440.04,440.31,439.98,440.31,1224.0,436.0833,436.3509,436.0239,436.3509,1224.0
2024-09-13 15:30:00,440.29,440.85,440.26,440.56,1839.0,436.3311,436.886,436.3013,436.5986,1839.0
2024-09-13 15:35:00,440.56,440.56,439.81,439.81,2309.0,436.5986,436.5986,435.8554,435.8554,2309.0
2024-09-13 15:40:00,439.97,440.39,439.96,440.04,1373.0,436.0139,436.4302,436.004,436.0833,1373.0
2024-09-13 15:45:00,440.41,440.64,440.16,440.16,674.0,436.45,436.6779,436.2022,436.2022,674.0
2024-09-13 15:50:00,440.25,441.52,439.98,441.46,4959.0,436.2914,437.55,436.0239,437.4906,4959.0
2024-09-13 15:55:00,441.54,441.89,440.07,440.39,18165.0,437.5698,437.9167,436.1131,436.4302,18165.0
2024-09-16 09:30:00,443.13,445.0,441.01,445.0,3200.0,439.1455,440.9987,437.0446,440.9987,3200.0
2024-09-16 09:35:00,444.93,445.12,444.93,445.12,200.0,440.9294,441.1176,440.9294,441.1176,200.0
2024-09-16 09:40:00,445.12,445.12,445.12,445.12,0.0,441.1176,441.1176,441.1176,441.1176,0.0
2024-09-16 09:45:00,441.76,443.04,441.76,441.77,500.0,437.7879,439.0563,437.7879,437.7978,500.0
2024-09-16 09:50:00,442.81,444.15,442.64,444.15,2100.0,438.8284,440.1564,438.6599,440.1564,2100.0
2024-09-16 09:55:00,443.25,443.25,443.25,443.25,100.0,439.2645,439.2645,439.2645,439.2645,100.0
2024-09-16 10:00:00,444.04,444.04,442.83,442.83,300.0,440.0474,440.0474,438.8482,438.8482,300.0
2024-09-16 10:05:00,443.75,444.72,443.12,443.91,1100.0,439.76,440.7212,439.1356,439.9185,1100.0
2024-09-16 10:10:00,443.84,443.96,443.84,443.96,300.0,439.8492,439.9681,439.8492,439.9681,300.0
2024-09-16 10:15:00,443.61,444.34,443.6,444.34,724.0,439.6212,440.3447,439.6113,440.3447,724.0
2024-09-16 10:20:00,443.87,445.03,443.69,443.69,1389.0,439.8789,441.0285,439.7005,439.7005,1389.0
2024-09-16 10:25:00,443.26,443.26,442.8,442.8,200.0,439.2744,439.2744,438.8185,438.8185,200.0
2024-09-16 10:30:00,442.05,442.71,442.05,442.71,233.0,438.0752,438.7293,438.0752,438.7293,233.0
2024-09-16 10:35:00,442.71,443.44,442.05,443.44,3170.0,438.7293,439.4527,438.0752,439.4527,3170.0
2024-09-16 10:40:00,443.04,443.54,442.97,443.47,614.0,439.0563,439.5518,438.987,439.4825,614.0
2024-09-16 10:45:00,443.79,443.79,443.05,443.4,400.0,439.7996,439.7996,439.0663,439.4131,400.0
2024-09-16 10:50:00,442.98,443.23,442.98,442.98,300.0,438.9969,439.2446,438.9969,438.9969,300.0
2024-09-16 10:55:00,442.71,443.63,442.71,443.63,707.0,438.7293,439.641,438.7293,439.641,707.0
2024-09-16 11:00:00,443.85,444.57,443.85,444.57,403.0,439.8591,440.5726,439.8591,440.5726,403.0
2024-09-16 11:05:00,444.03,444.48,444.03,444.04,300.0,440.0374,440.4834,440.0374,440.0474,300.0
2024-09-16 11:10:00,443.46,443.93,443.24,443.24,300.0,439.4726,439.9383,439.2545,439.2545,300.0
2024-09-16 11:15:00,443.24,443.24,443.24,443.24,0.0,439.2545,439.2545,439.2545,439.2545,0.0
2024-09-16 11:20:00,442.87,443.08,442.87,443.08,400.0,438.8879,439.096,438.8879,439.096,400.0
2024-09-16 11:25:00,443.05,443.05,442.55,443.0,400.0,439.0663,439.0663,438.5708,439.0167,400.0
2024-09-16 11:30:00,443.2,443.36,443.2,443.36,800.0,439.2149,439.3735,439.2149,439.3735,800.0
2024-09-16 11:35:00,442.98,443.45,442.98,443.45,737.0,438.9969,439.4627,438.9969,439.4627,737.0
2024-09-16 11:40:00,443.39,443.39,443.39,443.39,100.0,439.4032,439.4032,439.4032,439.4032,100.0
2024-09-16 11:45:00,443.55,444.13,443.55,443.95,1100.0,439.5618,440.1365,439.5618,439.9582,1100.0
2024-09-16 11:50:00,443.81,444.18,443.81,444.01,759.0,439.8194,440.1861,439.8194,440.0176,759.0
2024-09-16 11:55:00,444.02,444.11,443.74,443.74,1879.0,440.0275,440.1167,439.7501,439.7501,1879.0
2024-09-16 12:00:00,443.72,443.85,443.59,443.59,300.0,439.7302,439.8591,439.6014,439.6014,300.0
2024-09-16 12:05:00,443.74,443.96,443.74,443.96,300.0,439.7501,439.9681,439.7501,439.9681,300.0
2024-09-16 12:10:00,444.0,444.0,443.78,443.79,1160.0,440.0077,440.0077,439.7897,439.7996,1160.0
2024-09-16 12:15:00,443.83,443.85,443.58,443.7,1100.0,439.8392,439.8591,439.5915,439.7104,1100.0
2024-09-16 12:20:00,444.06,444.31,444.0,444.3,937.0,440.0672,440.3149,440.0077,440.305,937.0
2024-09-16 12:25:00,444.05,444.81,444.05,444.63,1225.0,440.0573,440.8104,440.0573,440.632,1225.0
2024-09-16 12:30:00,444.51,445.0,444.35,445.0,900.0,440.5131,440.9987,440.3546,440.9987,900.0
2024-09-16 12:35:00,444.71,444.99,444.71,444.77,600.0,440.7113,440.9888,440.7113,440.7708,600.0
2024-09-16 12:40:00,444.81,445.21,444.8,445.21,536.0,440.8104,441.2068,440.8005,441.2068,536.0
2024-09-16 12:45:00,445.31,445.31,445.12,445.25,607.0,441.3059,441.3059,441.1176,441.2465,607.0
2024-09-16 12:50:00,445.5,445.67,445.14,445.22,1816.0,441.4942,441.6627,441.1375,441.2167,1816.0
2024-09-16 12:55:00,445.09,445.34,444.75,444.75,900.0,441.0879,441.3357,440.751,440.751,900.0
2024-09-16 13:00:00,445.19,445.19,445.0,445.0,300.0,441.187,441.187,440.9987,440.9987,300.0
2024-09-16 13:05:00,444.98,444.99,444.64,444.78,658.0,440.9789,440.9888,440.642,440.7807,658.0
2024-09-16 13:10:00,444.78,444.78,444.78,444.78,0.0,440.7807,440.7807,440.7807,440.7807,0.0
2024-09-16 13:15:00,444.81,444.82,444.52,444.52,452.0,440.8104,440.8203,440.523,440.523,452.0
2024-09-16 13:20:00,445.03,445.03,445.03,445.03,100.0,441.0285,441.0285,441.0285,441.0285,100.0
2024-09-16 13:25:00,444.97,444.97,444.97,444.97,100.0,440.969,440.969,440.969,440.969,100.0
2024-09-16 13:30:00,445.05,445.1,444.23,444.33,1800.0,441.0483,441.0978,440.2356,440.3347,1800.0
2024-09-16 13:35:00,444.33,445.1,444.33,445.1,669.0,440.3347,441.0978,440.3347,441.0978,669.0
2024-09-16 13:40:00,445.07,445.07,444.64,444.64,384.0,441.0681,441.0681,440.642,440.642,384.0
2024-09-16 13:45:00,444.66,444.67,444.62,444.67,400.0,440.6618,440.6717,440.6221,440.6717,400.0
2024-09-16 13:50:00,444.37,444.62,444.21,444.62,1188.0,440.3744,440.6221,440.2158,440.6221,1188.0
2024-09-16 13:55:00,444.83,444.86,444.83,444.86,303.0,440.8303,440.86,440.8303,440.86,303.0
2024-09-16 14:00:00,445.3,445.33,444.98,444.98,400.0,441.296,441.3258,440.9789,440.9789,400.0
2024-09-16 14:05:00,444.67,444.89,444.67,444.74,300.0,440.6717,440.8897,440.6717,440.7411,300.0
2024-09-16 14:10:00,445.21,445.21,444.48,444.73,605.0,441.2068,441.2068,440.4834,440.7311,605.0
2024-09-16 14:15:00,444.91,445.24,444.91,445.19,1000.0,440.9095,441.2366,440.9095,441.187,1000.0
2024-09-16 14:20:00,444.99,445.31,444.98,445.29,400.0,440.9888,441.3059,440.9789,441.2861,400.0
2024-09-16 14:25:00,445.21,445.34,445.21,445.34,200.0,441.2068,441.3357,441.2068,441.3357,200.0
2024-09-16 14:30:00,445.44,445.44,445.33,445.43,1128.0,441.4348,441.4348,441.3258,441.4249,1128.0
2024-09-16 14:35:00,445.16,445.16,445.15,445.16,210.0,441.1573,441.1573,441.1474,441.1573,210.0
2024-09-16 14:40:00,445.04,445.4,444.77,445.4,641.0,441.0384,441.3951,440.7708,441.3951,641.0
2024-09-16 14:45:00,445.06,445.78,445.06,445.78,1501.0,441.0582,441.7717,441.0582,441.7717,1501.0
2024-09-16 14:50:00,445.5,445.9,445.5,445.9,700.0,441.4942,441.8906,441.4942,441.8906,700.0
2024-09-16 14:55:00,445.46,446.21,445.45,446.21,1000.0,441.4546,442.1978,441.4447,442.1978,1000.0
2024-09-16 15:00:00,446.17,446.17,446.01,446.01,300.0,442.1582,442.1582,441.9996,441.9996,300.0
2024-09-16 15:05:00,445.95,445.95,445.68,445.91,1400.0,441.9402,441.9402,441.6726,441.9005,1400.0
2024-09-16 15:10:00,445.37,445.38,445.32,445.36,513.0,441.3654,441.3753,441.3158,441.3555,513.0
2024-09-16 15:15:00,444.98,445.23,444.98,445.23,500.0,440.9789,441.2267,440.9789,441.2267,500.0
2024-09-16 15:20:00,445.03,445.03,444.64,444.7,700.0,441.0285,441.0285,440.642,440.7014,700.0
2024-09-16 15:25:00,444.74,444.86,444.6,444.86,1657.0,440.7411,440.86,440.6023,440.86,1657.0
2024-09-16 15:30:00,444.95,445.43,444.87,445.13,2400.0,440.9492,441.4249,440.8699,441.1276,2400.0
2024-09-16 15:35:00,445.01,445.09,444.82,444.95,1947.0,441.0086,441.0879,440.8203,440.9492,1947.0
2024-09-16 15:40:00,444.81,445.05,444.68,444.69,1280.0,440.8104,441.0483,440.6816,440.6915,1280.0
2024-09-16 15:45:00,444.89,445.21,444.69,444.97,1823.0,440.8897,441.2068,440.6915,440.969,1823.0
2024-09-16 15:50:00,445.13,445.45,444.92,445.34,4060.0,441.1276,441.4447,440.9194,441.3357,4060.0
2024-09-16 15:55:00,445.38,445.83,444.92,445.14,13862.0,441.3753,441.8213,440.9194,441.1375,13862.0
2024-09-17 09:30:00,446.13,449.34,446.13,449.34,1557.0,442.1186,445.2997,442.1186,445.2997,1557.0
2024-09-17 09:35:00,448.24,448.24,448.13,448.13,300.0,444.2096,444.2096,444.1006,444.1006,300.0
2024-09-17 09:40:00,448.16,448.16,447.28,447.93,350.0,444.1303,444.1303,443.2582,443.9024,350.0
2024-09-17 09:45:00,447.56,447.56,447.12,447.5,900.0,443.5357,443.5357,443.0997,443.4762,900.0
2024-09-17 09:50:00,448.3,448.32,447.99,447.99,300.0,444.269,444.2889,443.9618,443.9618,300.0
2024-09-17 09:55:00,448.17,448.17,446.41,447.81,1800.0,444.1402,444.1402,442.396,443.7835,1800.0
2024-09-17 10:00:00,447.14,447.14,447.14,447.14,125.0,443.1195,443.1195,443.1195,443.1195,125.0
2024-09-17 10:05:00,448.13,448.97,447.94,448.85,1100.0,444.1006,444.933,443.9123,444.8141,1100.0
2024-09-17 10:10:00,448.62,449.5,448.61,448.94,1200.0,444.5862,445.4583,444.5763,444.9033,1200.0
2024-09-17 10:15:00,449.98,450.0,449.98,450.0,1445.0,445.9339,445.9538,445.9339,445.9538,1445.0
2024-09-17 10:20:00,450.5,450.91,450.49,450.91,460.0,446.4493,446.8556,446.4394,446.8556,460.0
2024-09-17 10:25:00,450.03,450.34,449.99,449.99,700.0,445.9835,446.2907,445.9439,445.9439,700.0
2024-09-17 10:30:00,449.71,450.93,449.71,450.93,2893.0,445.6664,446.8754,445.6664,446.8754,2893.0
2024-09-17 10:35:00,450.89,451.08,450.14,450.91,1420.0,446.8358,447.0241,446.0925,446.8556,1420.0
2024-09-17 10:40:00,450.92,450.92,450.15,450.15,230.0,446.8655,446.8655,446.1024,446.1024,230.0
2024-09-17 10:45:00,450.99,451.31,450.9,451.31,800.0,446.9349,447.252,446.8457,447.252,800.0
2024-09-17 10:50:00,451.09,451.76,451.08,451.43,1308.0,447.034,447.6979,447.0241,447.3709,1308.0
2024-09-17 10:55:00,451.13,451.85,451.01,451.58,4684.0,447.0736,447.7871,446.9547,447.5196,4684.0
2024-09-17 11:00:00,453.0,453.0,452.78,452.79,774.0,448.9268,448.9268,448.7088,448.7187,774.0
2024-09-17 11:05:00,452.76,452.76,452.76,452.76,100.0,448.6889,448.6889,448.6889,448.6889,100.0
2024-09-17 11:10:00,453.61,453.65,453.24,453.65,900.0,449.5313,449.5709,449.1646,449.5709,900.0
2024-09-17 11:15:00,453.65,453.99,453.3,453.56,2100.0,449.5709,449.9079,449.2241,449.4818,2100.0
2024-09-17 11:20:00,453.47,453.55,453.16,453.36,1755.0,449.3926,449.4718,449.0854,449.2836,1755.0
2024-09-17 11:25:00,453.28,453.42,453.05,453.05,520.0,449.2043,449.343,448.9763,448.9763,520.0
2024-09-17 11:30:00,453.44,453.91,453.44,453.55,1500.0,449.3628,449.8286,449.3628,449.4718,1500.0
2024-09-17 11:35:00,453.28,454.0,453.28,453.62,651.0,449.2043,449.9178,449.2043,449.5412,651.0
2024-09-17 11:40:00,453.8,453.86,453.55,453.63,1264.0,449.7196,449.7791,449.4718,449.5511,1264.0
2024-09-17 11:45:00,453.48,453.48,453.19,453.47,1200.0,449.4025,449.4025,449.1151,449.3926,1200.0
2024-09-17 11:50:00,453.47,453.47,453.47,453.47,0.0,449.3926,449.3926,449.3926,449.3926,0.0
2024-09-17 11:55:00,453.36,453.68,453.2,453.2,700.0,449.2836,449.6007,449.125,449.125,700.0
2024-09-17 12:00:00,453.39,453.39,452.57,453.09,2074.0,449.3133,449.3133,448.5007,449.016,2074.0
2024-09-17 12:05:00,452.72,452.72,452.3,452.31,346.0,448.6493,448.6493,448.2331,448.243,346.0
2024-09-17 12:10:00,452.56,452.56,452.39,452.39,200.0,448.4907,448.4907,448.3223,448.3223,200.0
2024-09-17 12:15:00,452.43,452.43,452.23,452.28,2003.0,448.3619,448.3619,448.1637,448.2133,2003.0
2024-09-17 12:20:00,452.42,452.75,452.41,452.75,2117.0,448.352,448.679,448.3421,448.679,2117.0
2024-09-17 12:25:00,452.62,452.7,452.6,452.7,300.0,448.5502,448.6295,448.5304,448.6295,300.0
2024-09-17 12:30:00,452.69,452.69,452.07,452.07,1197.0,448.6196,448.6196,448.0052,448.0052,1197.0
2024-09-17 12:35:00,452.0,452.0,451.29,451.5,773.0,447.9358,447.9358,447.2322,447.4403,773.0
2024-09-17 12:40:00,451.5,451.51,450.83,450.83,2163.0,447.4403,447.4502,446.7763,446.7763,2163.0
2024-09-17 12:45:00,450.18,450.18,448.81,448.82,560.0,446.1321,446.1321,444.7745,444.7844,560.0
2024-09-17 12:50:00,448.49,449.31,448.45,449.31,797.0,444.4573,445.27,444.4177,445.27,797.0
2024-09-17 12:55:00,449.4,449.41,449.07,449.41,1712.0,445.3592,445.3691,445.0321,445.3691,1712.0
2024-09-17 13:00:00,449.39,449.82,448.99,449.58,1942.0,445.3492,445.7754,444.9528,445.5375,1942.0
2024-09-17 13:05:00,449.56,449.56,449.53,449.54,200.0,445.5177,445.5177,445.488,445.4979,200.0
2024-09-17 13:10:00,449.78,449.81,449.3,449.81,600.0,445.7357,445.7655,445.2601,445.7655,600.0
2024-09-17 13:15:00,449.66,449.66,449.66,449.66,100.0,445.6168,445.6168,445.6168,445.6168,100.0
2024-09-17 13:20:00,449.9,450.04,449.9,450.04,1344.0,445.8547,445.9934,445.8547,445.9934,1344.0
2024-09-17 13:25:00,450.27,450.38,450.27,450.38,200.0,446.2213,446.3303,446.2213,446.3303,200.0
2024-09-17 13:30:00,450.1,450.23,450.1,450.23,800.0,446.0529,446.1817,446.0529,446.1817,800.0
2024-09-17 13:35:00,450.3,450.63,450.3,450.38,509.0,446.2511,446.5781,446.2511,446.3303,509.0
2024-09-17 13:40:00,450.38,450.86,450.32,450.39,3000.0,446.3303,446.806,446.2709,446.3403,3000.0
2024-09-17 13:45:00,450.44,451.14,450.43,451.14,535.0,446.3898,447.0835,446.3799,447.0835,535.0
2024-09-17 13:50:00,451.04,451.85,451.03,451.51,502.0,446.9844,447.7871,446.9745,447.4502,502.0
2024-09-17 13:55:00,451.4,451.56,451.08,451.54,1100.0,447.3412,447.4997,447.0241,447.4799,1100.0
2024-09-17 14:00:00,451.5,451.76,451.5,451.7,400.0,447.4403,447.6979,447.4403,447.6385,400.0
2024-09-17 14:05:00,451.8,451.8,451.29,451.68,775.0,447.7376,447.7376,447.2322,447.6187,775.0
2024-09-17 14:10:00,451.72,451.72,451.04,451.22,1539.0,447.6583,447.6583,446.9844,447.1628,1539.0
2024-09-17 14:15:00,450.92,451.37,450.75,450.78,1543.0,446.8655,447.3114,446.697,446.7268,1543.0
2024-09-17 14:20:00,451.3,451.3,451.3,451.3,100.0,447.2421,447.2421,447.2421,447.2421,100.0
2024-09-17 14:25:00,451.07,451.1,450.91,451.0,900.0,447.0141,447.0439,446.8556,446.9448,900.0
2024-09-17 14:30:00,451.0,451.01,450.66,450.7,1461.0,446.9448,446.9547,446.6078,446.6475,1461.0
2024-09-17 14:35:00,450.95,451.09,450.94,451.09,1100.0,446.8952,447.034,446.8853,447.034,1100.0
2024-09-17 14:40:00,450.96,451.31,450.78,451.21,2301.0,446.9051,447.252,446.7268,447.1529,2301.0
2024-09-17 14:45:00,451.09,451.15,450.81,450.81,400.0,447.034,447.0934,446.7565,446.7565,400.0
2024-09-17 14:50:00,450.48,451.13,450.48,451.13,400.0,446.4294,447.0736,446.4294,447.0736,400.0
2024-09-17 14:55:00,451.27,451.4,451.04,451.05,700.0,447.2123,447.3412,446.9844,446.9943,700.0
2024-09-17 15:00:00,451.12,451.14,451.07,451.07,400.0,447.0637,447.0835,447.0141,447.0141,400.0
2024-09-17 15:05:00,450.77,450.95,450.77,450.95,833.0,446.7168,446.8952,446.7168,446.8952,833.0
2024-09-17 15:10:00,450.61,450.96,450.61,450.88,532.0,446.5583,446.9051,446.5583,446.8259,532.0
2024-09-17 15:15:00,450.88,450.88,450.56,450.56,400.0,446.8259,446.8259,446.5087,446.5087,400.0
2024-09-17 15:20:00,450.63,450.63,450.16,450.17,653.0,446.5781,446.5781,446.1123,446.1222,653.0
2024-09-17 15:25:00,450.55,451.01,450.31,450.91,1026.0,446.4988,446.9547,446.261,446.8556,1026.0
2024-09-17 15:30:00,451.03,451.03,450.82,451.0,1400.0,446.9745,446.9745,446.7664,446.9448,1400.0
2024-09-17 15:35:00,451.0,451.16,450.69,450.89,3520.0,446.9448,447.1033,446.6376,446.8358,3520.0
2024-09-17 15:40:00,451.28,451.4,451.04,451.06,2119.0,447.2223,447.3412,446.9844,447.0042,2119.0
2024-09-17 15:45:00,451.17,451.78,451.14,451.78,3876.0,447.1132,447.7178,447.0835,447.7178,3876.0
2024-09-17 15:50:00,451.67,451.74,451.01,451.74,4446.0,447.6087,447.6781,446.9547,447.6781,4446.0
2024-09-17 15:55:00,451.71,452.74,451.7,452.55,11237.0,447.6484,448.6691,447.6385,448.4808,11237.0
2024-09-18 09:30:00,452.37,452.52,451.4,451.4,11927.0,448.3025,448.4511,447.3412,447.3412,11927.0
2024-09-18 09:35:00,453.72,453.72,453.72,453.72,187.0,449.6403,449.6403,449.6403,449.6403,187.0
2024-09-18 09:40:00,454.16,454.16,453.59,453.6,525.0,450.0764,450.0764,449.5115,449.5214,525.0
2024-09-18 09:45:00,453.6,453.6,453.6,453.6,0.0,449.5214,449.5214,449.5214,449.5214,0.0
2024-09-18 09:50:00,452.19,452.4,451.56,451.56,1034.0,448.1241,448.3322,447.4997,447.4997,1034.0
2024-09-18 09:55:00,451.06,451.06,450.84,450.84,767.0,447.0042,447.0042,446.7862,446.7862,767.0
2024-09-18 10:00:00,451.62,451.62,450.27,451.44,444.0,447.5592,447.5592,446.2213,447.3808,444.0
2024-09-18 10:05:00,451.82,451.82,450.28,450.9,2383.0,447.7574,447.7574,446.2312,446.8457,2383.0
2024-09-18 10:10:00,450.19,450.19,449.2,449.2,631.0,446.1421,446.1421,445.161,445.161,631.0
2024-09-18 10:15:00,449.68,450.53,449.68,450.53,388.0,445.6366,446.479,445.6366,446.479,388.0
2024-09-18 10:20:00,450.33,450.5,450.33,450.5,200.0,446.2808,446.4493,446.2808,446.4493,200.0
2024-09-18 10:25:00,450.92,450.92,450.92,450.92,100.0,446.8655,446.8655,446.8655,446.8655,100.0
2024-09-18 10:30:00,450.25,450.25,449.53,449.53,303.0,446.2015,446.2015,445.488,445.488,303.0
2024-09-18 10:35:00,449.56,450.23,449.48,449.92,814.0,445.5177,446.1817,445.4384,445.8745,814.0
2024-09-18 10:40:00,450.6,450.6,450.15,450.15,210.0,446.5484,446.5484,446.1024,446.1024,210.0
2024-09-18 10:45:00,450.04,450.04,450.04,450.04,100.0,445.9934,445.9934,445.9934,445.9934,100.0
2024-09-18 10:50:00,450.0,450.2,449.81,450.03,950.0,445.9538,446.152,445.7655,445.9835,950.0
2024-09-18 10:55:00,449.98,450.31,449.77,450.31,1389.0,445.9339,446.261,445.7258,446.261,1389.0
2024-09-18 11:00:00,450.31,450.31,450.31,450.31,0.0,446.261,446.261,446.261,446.261,0.0
2024-09-18 11:05:00,450.76,450.76,450.4,450.71,600.0,446.7069,446.7069,446.3502,446.6574,600.0
2024-09-18 11:10:00,450.48,450.49,450.06,450.06,466.0,446.4294,446.4394,446.0132,446.0132,466.0
2024-09-18 11:15:00,451.45,451.45,451.45,451.45,100.0,447.3907,447.3907,447.3907,447.3907,100.0
2024-09-18 11:20:00,451.12,451.52,450.85,450.85,600.0,447.0637,447.4601,446.7961,446.7961,600.0
2024-09-18 11:25:00,451.43,451.97,451.43,451.97,1246.0,447.3709,447.9061,447.3709,447.9061,1246.0
2024-09-18 11:30:00,451.97,452.43,451.62,452.08,1894.0,447.9061,448.3619,447.5592,448.0151,1894.0
2024-09-18 11:35:00,452.17,452.22,452.01,452.15,1200.0,448.1043,448.1538,447.9457,448.0844,1200.0
2024-09-18 11:40:00,451.95,451.95,451.94,451.95,1321.0,447.8862,447.8862,447.8763,447.8862,1321.0
2024-09-18 11:45:00,451.94,451.95,451.88,451.88,614.0,447.8763,447.8862,447.8169,447.8169,614.0
2024-09-18 11:50:00,451.63,451.66,451.59,451.59,400.0,447.5691,447.5988,447.5295,447.5295,400.0
2024-09-18 11:55:00,451.7,452.0,451.7,451.98,2633.0,447.6385,447.9358,447.6385,447.916,2633.0
2024-09-18 12:00:00,451.1,451.1,451.1,451.1,100.0,447.0439,447.0439,447.0439,447.0439,100.0
2024-09-18 12:05:00,451.62,451.88,451.14,451.88,2276.0,447.5592,447.8169,447.0835,447.8169,2276.0
2024-09-18 12:10:00,451.94,452.78,451.94,452.78,2802.0,447.8763,448.7088,447.8763,448.7088,2802.0
2024-09-18 12:15:00,452.78,452.78,452.78,452.78,0.0,448.7088,448.7088,448.7088,448.7088,0.0
2024-09-18 12:20:00,452.61,452.61,452.45,452.61,300.0,448.5403,448.5403,448.3817,448.5403,300.0
2024-09-18 12:25:00,452.56,452.72,452.55,452.72,523.0,448.4907,448.6493,448.4808,448.6493,523.0
2024-09-18 12:30:00,452.72,452.72,452.72,452.72,0.0,448.6493,448.6493,448.6493,448.6493,0.0
2024-09-18 12:35:00,452.78,453.1,452.72,453.1,1091.0,448.7088,449.0259,448.6493,449.0259,1091.0
2024-09-18 12:40:00,453.35,453.44,453.09,453.09,3155.0,449.2736,449.3628,449.016,449.016,3155.0
2024-09-18 12:45:00,453.18,453.48,453.17,453.48,200.0,449.1052,449.4025,449.0953,449.4025,200.0
2024-09-18 12:50:00,453.36,453.36,453.36,453.36,100.0,449.2836,449.2836,449.2836,449.2836,100.0
2024-09-18 12:55:00,453.32,453.37,453.32,453.34,646.0,449.2439,449.2935,449.2439,449.2637,646.0
2024-09-18 13:00:00,453.31,453.31,452.89,453.04,1699.0,449.234,449.234,448.8178,448.9664,1699.0
2024-09-18 13:05:00,453.04,453.19,452.83,452.83,1564.0,448.9664,449.1151,448.7583,448.7583,1564.0
2024-09-18 13:10:00,453.0,453.28,452.85,453.27,1600.0,448.9268,449.2043,448.7781,449.1944,1600.0
2024-09-18 13:15:00,453.15,453.58,452.97,453.58,923.0,449.0754,449.5016,448.8971,449.5016,923.0
2024-09-18 13:20:00,453.58,453.58,453.58,453.58,0.0,449.5016,449.5016,449.5016,449.5016,0.0
2024-09-18 13:25:00,453.44,453.44,453.37,453.39,600.0,449.3628,449.3628,449.2935,449.3133,600.0
2024-09-18 13:30:00,453.59,453.78,453.47,453.74,2276.0,449.5115,449.6998,449.3926,449.6601,2276.0
2024-09-18 13:35:00,453.8,453.8,453.14,453.57,644.0,449.7196,449.7196,449.0655,449.4917,644.0
2024-09-18 13:40:00,453.25,453.62,453.25,453.62,200.0,449.1745,449.5412,449.1745,449.5412,200.0
2024-09-18 13:45:00,453.61,453.73,453.13,453.19,2236.0,449.5313,449.6502,449.0556,449.1151,2236.0
2024-09-18 13:50:00,453.11,453.11,452.94,452.95,225.0,449.0358,449.0358,448.8673,448.8772,225.0
2024-09-18 13:55:00,452.71,453.29,452.71,453.29,300.0,448.6394,449.2142,448.6394,449.2142,300.0
2024-09-18 14:00:00,452.18,458.23,452.18,456.29,1092.0,448.1142,454.1098,448.1142,452.1872,1092.0
2024-09-18 14:05:00,457.34,458.08,454.56,455.07,1661.0,453.2278,453.9611,450.4728,450.9782,1661.0
2024-09-18 14:10:00,455.34,455.34,452.36,452.36,329.0,451.2457,451.2457,448.2925,448.2925,329.0
2024-09-18 14:15:00,453.72,454.11,453.18,454.11,2495.0,449.6403,450.0268,449.1052,450.0268,2495.0
2024-09-18 14:20:00,454.08,454.08,453.31,453.71,421.0,449.9971,449.9971,449.234,449.6304,421.0
2024-09-18 14:25:00,453.62,453.62,453.5,453.5,489.0,449.5412,449.5412,449.4223,449.4223,489.0
2024-09-18 14:30:00,454.48,454.86,454.48,454.52,402.0,450.3935,450.7701,450.3935,450.4331,402.0
2024-09-18 14:35:00,454.48,455.37,452.82,455.37,1500.0,450.3935,451.2755,448.7484,451.2755,1500.0
2024-09-18 14:40:00,454.78,455.23,453.51,454.08,1404.0,450.6908,451.1367,449.4322,449.9971,1404.0
2024-09-18 14:45:00,453.44,454.83,453.43,454.83,1292.0,449.3628,450.7403,449.3529,450.7403,1292.0
2024-09-18 14:50:00,454.04,454.8,454.04,454.47,2656.0,449.9574,450.7106,449.9574,450.3836,2656.0
2024-09-18 14:55:00,453.93,454.67,452.43,452.43,1797.0,449.8484,450.5818,448.3619,448.3619,1797.0
2024-09-18 15:00:00,452.4,452.85,452.39,452.85,200.0,448.3322,448.7781,448.3223,448.7781,200.0
2024-09-18 15:05:00,451.96,452.83,451.4,452.8,1587.0,447.8961,448.7583,447.3412,448.7286,1587.0
2024-09-18 15:10:00,452.03,453.44,452.03,453.41,300.0,447.9655,449.3628,447.9655,449.3331,300.0
2024-09-18 15:15:00,454.39,454.92,454.39,454.83,622.0,450.3043,450.8295,450.3043,450.7403,622.0
2024-09-18 15:20:00,454.83,454.83,452.97,453.97,2133.0,450.7403,450.7403,448.8971,449.8881,2133.0
2024-09-18 15:25:00,454.5,455.02,454.07,454.07,3133.0,450.4133,450.9286,449.9872,449.9872,3133.0
2024-09-18 15:30:00,454.4,454.57,452.37,452.38,3536.0,450.3142,450.4827,448.3025,448.3124,3536.0
2024-09-18 15:35:00,452.38,452.92,452.1,452.92,3740.0,448.3124,448.8475,448.0349,448.8475,3740.0
2024-09-18 15:40:00,452.78,453.44,452.29,452.29,6845.0,448.7088,449.3628,448.2232,448.2232,6845.0
2024-09-18 15:45:00,452.44,452.78,452.17,452.39,2507.0,448.3718,448.7088,448.1043,448.3223,2507.0
2024-09-18 15:50:00,452.33,452.76,451.98,452.15,5147.0,448.2628,448.6889,447.916,448.0844,5147.0
2024-09-18 15:55:00,452.0,452.63,451.02,451.54,16593.0,447.9358,448.5601,446.9646,447.4799,16593.0
2024-09-19 09:30:00,456.25,457.06,456.25,457.06,3627.0,452.1476,452.9503,452.1476,452.9503,3627.0
2024-09-19 09:35:00,454.82,456.01,453.54,453.54,1002.0,450.7304,451.9097,449.4619,449.4619,1002.0
2024-09-19 09:40:00,453.85,453.85,452.09,452.09,6914.0,449.7691,449.7691,448.025,448.025,6914.0
2024-09-19 09:45:00,452.0,454.31,452.0,454.31,1025.0,447.9358,450.225,447.9358,450.225,1025.0
2024-09-19 09:50:00,453.82,455.67,453.82,455.47,2112.0,449.7394,451.5728,449.7394,451.3746,2112.0
2024-09-19 09:55:00,456.39,459.15,456.39,458.23,635.0,452.2863,455.0215,452.2863,454.1098,635.0
2024-09-19 10:00:00,458.7,459.14,457.96,458.7,2500.0,454.5755,455.0116,453.8422,454.5755,2500.0
2024-09-19 10:05:00,458.81,460.0,458.39,460.0,2304.0,454.6845,455.8638,454.2683,455.8638,2304.0
2024-09-19 10:10:00,459.15,459.92,459.04,459.42,984.0,455.0215,455.7846,454.9125,455.2891,984.0
2024-09-19 10:15:00,459.93,460.27,459.78,460.14,853.0,455.7945,456.1314,455.6458,456.0026,853.0
2024-09-19 10:20:00,459.54,459.54,457.76,457.76,4060.0,455.408,455.408,453.644,453.644,4060.0
2024-09-19 10:25:00,457.7,459.52,457.26,459.52,2962.0,453.5845,455.3882,453.1485,455.3882,2962.0
2024-09-19 10:30:00,459.04,459.56,458.53,458.53,600.0,454.9125,455.4278,454.4071,454.4071,600.0
2024-09-19 10:35:00,459.06,459.06,458.98,458.98,315.0,454.9323,454.9323,454.853,454.853,315.0
2024-09-19 10:40:00,459.02,459.02,459.01,459.02,100.0,454.8927,454.8927,454.8827,454.8927,100.0
2024-09-19 10:45:00,457.69,457.69,456.76,456.77,2199.0,453.5746,453.5746,452.653,452.6629,2199.0
2024-09-19 10:50:00,457.54,457.55,457.0,457.27,3343.0,453.426,453.4359,452.8908,453.1584,3343.0
2024-09-19 10:55:00,457.28,457.94,457.28,457.91,1713.0,453.1683,453.8224,453.1683,453.7926,1713.0
2024-09-19 11:00:00,457.34,458.63,457.34,458.2,539.0,453.2278,454.5062,453.2278,454.08,539.0
2024-09-19 11:05:00,457.64,457.64,457.57,457.58,360.0,453.5251,453.5251,453.4557,453.4656,360.0
2024-09-19 11:10:00,457.81,458.34,457.81,458.34,202.0,453.6935,454.2188,453.6935,454.2188,202.0
2024-09-19 11:15:00,457.49,457.5,457.49,457.49,100.0,453.3764,453.3863,453.3764,453.3764,100.0
2024-09-19 11:20:00,457.49,457.49,457.49,457.49,0.0,453.3764,453.3764,453.3764,453.3764,0.0
2024-09-19 11:25:00,458.61,458.63,458.61,458.63,200.0,454.4863,454.5062,454.4863,454.5062,200.0
2024-09-19 11:30:00,458.26,458.26,457.8,457.8,429.0,454.1395,454.1395,453.6836,453.6836,429.0
2024-09-19 11:35:00,458.25,458.25,457.64,457.64,522.0,454.1296,454.1296,453.5251,453.5251,522.0
2024-09-19 11:40:00,458.7,458.7,458.7,458.7,200.0,454.5755,454.5755,454.5755,454.5755,200.0
2024-09-19 11:45:00,458.78,458.86,458.4,458.73,667.0,454.6548,454.7341,454.2782,454.6053,667.0
2024-09-19 11:50:00,458.77,458.86,458.43,458.86,1526.0,454.6449,454.7341,454.308,454.7341,1526.0
2024-09-19 11:55:00,458.46,458.46,458.18,458.19,500.0,454.3377,454.3377,454.0602,454.0701,500.0
2024-09-19 12:00:00,457.93,459.1,457.93,458.81,749.0,453.8125,454.9719,453.8125,454.6845,749.0
2024-09-19 12:05:00,458.96,459.16,458.9,458.9,500.0,454.8332,455.0314,454.7737,454.7737,500.0
2024-09-19 12:10:00,459.32,459.32,458.71,458.97,517.0,455.19,455.19,454.5854,454.8431,517.0
2024-09-19 12:15:00,459.06,460.25,459.06,460.25,2671.0,454.9323,456.1116,454.9323,456.1116,2671.0
2024-09-19 12:20:00,459.93,460.11,459.93,460.11,300.0,455.7945,455.9729,455.7945,455.9729,300.0
2024-09-19 12:25:00,459.82,459.99,459.82,459.96,369.0,455.6855,455.8539,455.6855,455.8242,369.0
2024-09-19 12:30:00,460.43,460.98,460.43,460.98,410.0,456.29,456.835,456.29,456.835,410.0
2024-09-19 12:35:00,459.99,460.4,459.75,460.35,1340.0,455.8539,456.2603,455.6161,456.2107,1340.0
2024-09-19 12:40:00,459.66,460.39,459.66,460.39,500.0,455.5269,456.2503,455.5269,456.2503,500.0
2024-09-19 12:45:00,460.71,461.22,460.71,461.22,400.0,456.5675,457.0729,456.5675,457.0729,400.0
2024-09-19 12:50:00,461.15,461.16,460.39,460.47,719.0,457.0035,457.0134,456.2503,456.3296,719.0
2024-09-19 12:55:00,460.74,460.82,459.88,460.76,803.0,456.5972,456.6765,455.7449,456.617,803.0
2024-09-19 13:00:00,460.76,460.76,460.76,460.76,0.0,456.617,456.617,456.617,456.617,0.0
2024-09-19 13:05:00,460.55,460.86,460.55,460.83,859.0,456.4089,456.7161,456.4089,456.6864,859.0
2024-09-19 13:10:00,460.83,461.07,460.51,460.55,876.0,456.6864,456.9242,456.3693,456.4089,876.0
2024-09-19 13:15:00,460.65,461.0,460.49,460.49,1230.0,456.508,456.8549,456.3494,456.3494,1230.0
2024-09-19 13:20:00,460.55,460.55,460.55,460.55,300.0,456.4089,456.4089,456.4089,456.4089,300.0
2024-09-19 13:25:00,460.96,460.98,460.66,460.67,500.0,456.8152,456.835,456.5179,456.5278,500.0
2024-09-19 13:30:00,460.95,461.48,460.95,461.48,2587.0,456.8053,457.3305,456.8053,457.3305,2587.0
2024-09-19 13:35:00,461.64,462.01,461.49,462.01,425.0,457.4891,457.8558,457.3404,457.8558,425.0
2024-09-19 13:40:00,462.01,462.01,462.01,462.01,0.0,457.8558,457.8558,457.8558,457.8558,0.0
2024-09-19 13:45:00,462.34,462.98,462.33,462.73,1166.0,458.1828,458.8171,458.1729,458.5693,1166.0
2024-09-19 13:50:00,462.73,463.21,462.72,463.21,200.0,458.5693,459.045,458.5594,459.045,200.0
2024-09-19 13:55:00,462.67,462.91,462.03,462.03,2034.0,458.5098,458.7477,457.8756,457.8756,2034.0
2024-09-19 14:00:00,461.99,461.99,461.99,461.99,200.0,457.836,457.836,457.836,457.836,200.0
2024-09-19 14:05:00,461.98,461.99,461.98,461.99,300.0,457.826,457.836,457.826,457.836,300.0
2024-09-19 14:10:00,461.65,461.94,461.64,461.93,663.0,457.499,457.7864,457.4891,457.7765,663.0
2024-09-19 14:15:00,461.78,462.38,461.59,462.05,5508.0,457.6278,458.2224,457.4396,457.8954,5508.0
2024-09-19 14:20:00,462.36,462.68,462.19,462.68,749.0,458.2026,458.5197,458.0342,458.5197,749.0
2024-09-19 14:25:00,462.2,462.65,462.2,462.65,906.0,458.0441,458.49,458.0441,458.49,906.0
2024-09-19 14:30:00,462.81,463.21,462.69,462.72,1740.0,458.6486,459.045,458.5297,458.5594,1740.0
2024-09-19 14:35:00,462.67,463.43,462.62,462.76,2228.0,458.5098,459.263,458.4603,458.599,2228.0
2024-09-19 14:40:00,463.3,463.36,462.97,462.97,1511.0,459.1342,459.1936,458.8071,458.8071,1511.0
2024-09-19 14:45:00,462.94,462.97,462.28,462.44,1409.0,458.7774,458.8071,458.1233,458.2819,1409.0
2024-09-19 14:50:00,462.08,462.33,461.77,462.33,2054.0,457.9251,458.1729,457.6179,458.1729,2054.0
2024-09-19 14:55:00,462.34,462.99,462.34,462.99,711.0,458.1828,458.827,458.1828,458.827,711.0
2024-09-19 15:00:00,462.47,462.73,462.47,462.73,619.0,458.3116,458.5693,458.3116,458.5693,619.0
2024-09-19 15:05:00,463.33,463.4,463.14,463.4,318.0,459.1639,459.2333,458.9756,459.2333,318.0
2024-09-19 15:10:00,463.65,463.89,463.43,463.79,1401.0,459.481,459.7189,459.263,459.6198,1401.0
2024-09-19 15:15:00,463.57,463.66,462.54,462.76,1111.0,459.4017,459.4909,458.381,458.599,1111.0
2024-09-19 15:20:00,462.81,463.12,462.59,463.12,1823.0,458.6486,458.9558,458.4306,458.9558,1823.0
2024-09-19 15:25:00,463.03,463.1,462.67,463.02,2492.0,458.8666,458.936,458.5098,458.8567,2492.0
2024-09-19 15:30:00,462.73,463.16,462.73,463.16,9003.0,458.5693,458.9954,458.5693,458.9954,9003.0
2024-09-19 15:35:00,463.12,463.66,463.02,463.66,2195.0,458.9558,459.4909,458.8567,459.4909,2195.0
2024-09-19 15:40:00,463.69,464.08,463.5,463.64,4460.0,459.5207,459.9072,459.3324,459.4711,4460.0
2024-09-19 15:45:00,463.75,464.47,463.75,464.25,1554.0,459.5801,460.2937,459.5801,460.0756,1554.0
2024-09-19 15:50:00,464.08,464.08,462.84,463.71,5604.0,459.9072,459.9072,458.6783,459.5405,5604.0
2024-09-19 15:55:00,463.61,464.4,463.43,463.92,24563.0,459.4414,460.2243,459.263,459.7486,24563.0
2024-09-20 09:30:00,464.07,465.82,463.46,465.45,70627.0,459.8973,461.6315,459.2927,461.2648,70627.0
2024-09-20 09:35:00,463.46,464.67,462.98,462.99,2893.0,459.2927,460.4919,458.8171,458.827,2893.0
2024-09-20 09:40:00,462.99,462.99,460.71,460.71,1173.0,458.827,458.827,456.5675,456.5675,1173.0
2024-09-20 09:45:00,458.72,460.11,458.72,460.11,1000.0,454.5954,455.9729,454.5954,455.9729,1000.0
2024-09-20 09:50:00,459.99,459.99,459.19,459.99,1302.0,455.8539,455.8539,455.0611,455.8539,1302.0
2024-09-20 09:55:00,459.99,461.0,459.98,460.78,2500.0,455.8539,456.8549,455.844,456.6368,2500.0
2024-09-20 10:00:00,460.78,461.76,460.43,460.96,2186.0,456.6368,457.608,456.29,456.8152,2186.0
2024-09-20 10:05:00,460.98,462.07,460.74,461.05,1000.0,456.835,457.9152,456.5972,456.9044,1000.0
2024-09-20 10:10:00,461.46,461.46,460.15,460.66,1996.0,457.3107,457.3107,456.0125,456.5179,1996.0
2024-09-20 10:15:00,460.66,461.3,460.65,461.23,500.0,456.5179,457.1522,456.508,457.0828,500.0
2024-09-20 10:20:00,461.35,461.58,461.35,461.43,413.0,457.2017,457.4296,457.2017,457.281,413.0
2024-09-20 10:25:00,462.11,462.11,461.42,461.43,300.0,457.9549,457.9549,457.2711,457.281,300.0
2024-09-20 10:30:00,461.94,462.15,461.8,462.15,700.0,457.7864,457.9945,457.6477,457.9945,700.0
2024-09-20 10:35:00,462.06,462.06,461.69,461.74,905.0,457.9053,457.9053,457.5387,457.5882,905.0
2024-09-20 10:40:00,462.34,462.97,462.33,462.35,600.0,458.1828,458.8071,458.1729,458.1927,600.0
2024-09-20 10:45:00,462.21,462.8,462.08,462.8,1000.0,458.054,458.6387,457.9251,458.6387,1000.0
2024-09-20 10:50:00,462.88,463.11,461.04,461.43,9668.0,458.718,458.9459,456.8945,457.281,9668.0
2024-09-20 10:55:00,460.54,460.54,459.14,460.1,1380.0,456.399,456.399,455.0116,455.9629,1380.0
2024-09-20 11:00:00,460.75,460.75,460.51,460.52,200.0,456.6071,456.6071,456.3693,456.3792,200.0
2024-09-20 11:05:00,460.48,461.32,460.37,461.32,747.0,456.3395,457.172,456.2305,457.172,747.0
2024-09-20 11:10:00,461.15,461.75,461.15,461.29,4119.0,457.0035,457.5981,457.0035,457.1422,4119.0
2024-09-20 11:15:00,460.61,461.96,460.61,461.96,1248.0,456.4684,457.8062,456.4684,457.8062,1248.0
2024-09-20 11:20:00,461.31,462.2,461.18,461.18,7864.0,457.1621,458.0441,457.0332,457.0332,7864.0
2024-09-20 11:25:00,461.56,461.69,461.0,461.38,3800.0,457.4098,457.5387,456.8549,457.2314,3800.0
2024-09-20 11:30:00,461.12,461.51,460.55,461.2,900.0,456.9738,457.3603,456.4089,457.0531,900.0
2024-09-20 11:35:00,461.17,461.7,461.0,461.34,1468.0,457.0233,457.5486,456.8549,457.1918,1468.0
2024-09-20 11:40:00,461.22,461.7,460.78,461.7,5534.0,457.0729,457.5486,456.6368,457.5486,5534.0
2024-09-20 11:45:00,461.7,462.15,461.3,461.89,1100.0,457.5486,457.9945,457.1522,457.7369,1100.0
2024-09-20 11:50:00,461.75,462.06,460.89,460.97,1667.0,457.5981,457.9053,456.7458,456.8251,1667.0
2024-09-20 11:55:00,460.97,461.77,460.97,461.13,5207.0,456.8251,457.6179,456.8251,456.9837,5207.0
2024-09-20 12:00:00,460.48,460.8,460.43,460.8,400.0,456.3395,456.6567,456.29,456.6567,400.0
2024-09-20 12:05:00,461.04,461.34,460.62,461.0,809.0,456.8945,457.1918,456.4783,456.8549,809.0
2024-09-20 12:10:00,461.62,461.86,461.17,461.17,888.0,457.4693,457.7071,457.0233,457.0233,888.0
2024-09-20 12:15:00,461.14,461.71,461.07,461.61,969.0,456.9936,457.5585,456.9242,457.4594,969.0
2024-09-20 12:20:00,461.66,461.75,461.19,461.67,1541.0,457.5089,457.5981,457.0431,457.5188,1541.0
2024-09-20 12:25:00,461.65,461.8,461.56,461.65,600.0,457.499,457.6477,457.4098,457.499,600.0
2024-09-20 12:30:00,461.35,461.65,461.34,461.59,808.0,457.2017,457.499,457.1918,457.4396,808.0
2024-09-20 12:35:00,461.59,462.21,460.76,460.81,6497.0,457.4396,458.054,456.617,456.6666,6497.0
2024-09-20 12:40:00,461.37,461.67,460.76,461.28,554.0,457.2215,457.5188,456.617,457.1323,554.0
2024-09-20 12:45:00,461.28,461.28,461.18,461.19,329.0,457.1323,457.1323,457.0332,457.0431,329.0
2024-09-20 12:50:00,461.32,461.55,461.18,461.24,913.0,457.172,457.3999,457.0332,457.0927,913.0
2024-09-20 12:55:00,461.24,461.84,461.24,461.59,1241.0,457.0927,457.6873,457.0927,457.4396,1241.0
2024-09-20 13:00:00,461.84,462.11,461.77,461.77,1110.0,457.6873,457.9549,457.6179,457.6179,1110.0
2024-09-20 13:05:00,462.49,462.49,462.49,462.49,100.0,458.3315,458.3315,458.3315,458.3315,100.0
2024-09-20 13:10:00,462.05,462.73,461.98,462.73,2041.0,457.8954,458.5693,457.826,458.5693,2041.0
2024-09-20 13:15:00,462.12,462.97,461.69,462.25,10582.0,457.9648,458.8071,457.5387,458.0936,10582.0
2024-09-20 13:20:00,462.17,462.17,461.18,461.18,487.0,458.0143,458.0143,457.0332,457.0332,487.0
2024-09-20 13:25:00,460.84,461.0,460.49,460.59,797.0,456.6963,456.8549,456.3494,456.4485,797.0
2024-09-20 13:30:00,461.49,461.49,461.3,461.3,500.0,457.3404,457.3404,457.1522,457.1522,500.0
2024-09-20 13:35:00,461.14,461.34,460.68,461.34,500.0,456.9936,457.1918,456.5377,457.1918,500.0
2024-09-20 13:40:00,461.34,461.34,461.34,461.34,0.0,457.1918,457.1918,457.1918,457.1918,0.0
2024-09-20 13:45:00,461.57,461.86,461.57,461.86,200.0,457.4197,457.7071,457.4197,457.7071,200.0
2024-09-20 13:50:00,461.7,461.71,461.43,461.71,611.0,457.5486,457.5585,457.281,457.5585,611.0
2024-09-20 13:55:00,461.12,461.2,461.07,461.19,500.0,456.9738,457.0531,456.9242,457.0431,500.0
2024-09-20 14:00:00,461.52,461.52,460.39,460.5,800.0,457.3702,457.3702,456.2503,456.3594,800.0
2024-09-20 14:05:00,460.6,460.6,459.94,459.94,1756.0,456.4585,456.4585,455.8044,455.8044,1756.0
2024-09-20 14:10:00,459.94,460.23,459.76,460.23,3676.0,455.8044,456.0918,455.626,456.0918,3676.0
2024-09-20 14:15:00,460.03,460.03,459.96,460.0,700.0,455.8936,455.8936,455.8242,455.8638,700.0
2024-09-20 14:20:00,459.93,459.93,459.47,459.47,410.0,455.7945,455.7945,455.3386,455.3386,410.0
2024-09-20 14:25:00,459.84,459.84,459.47,459.66,900.0,455.7053,455.7053,455.3386,455.5269,900.0
2024-09-20 14:30:00,459.39,459.67,459.32,459.32,2306.0,455.2593,455.5368,455.19,455.19,2306.0
2024-09-20 14:35:00,459.13,459.55,458.61,459.54,1421.0,455.0017,455.4179,454.4863,455.408,1421.0
2024-09-20 14:40:00,459.29,460.12,459.25,460.12,968.0,455.1602,455.9828,455.1206,455.9828,968.0
2024-09-20 14:45:00,459.83,459.83,459.83,459.83,100.0,455.6954,455.6954,455.6954,455.6954,100.0
2024-09-20 14:50:00,460.14,460.38,459.93,459.98,1300.0,456.0026,456.2404,455.7945,455.844,1300.0
2024-09-20 14:55:00,460.54,460.54,460.28,460.4,1847.0,456.399,456.399,456.1413,456.2603,1847.0
2024-09-20 15:00:00,460.68,460.72,460.68,460.72,200.0,456.5377,456.5774,456.5377,456.5774,200.0
2024-09-20 15:05:00,460.7,461.46,460.69,460.69,2023.0,456.5576,457.3107,456.5476,456.5476,2023.0
2024-09-20 15:10:00,460.86,460.86,460.12,460.24,5612.0,456.7161,456.7161,455.9828,456.1017,5612.0
2024-09-20 15:15:00,460.29,460.48,460.02,460.48,7817.0,456.1512,456.3395,455.8837,456.3395,7817.0
2024-09-20 15:20:00,460.73,461.39,460.73,461.25,2930.0,456.5873,457.2413,456.5873,457.1026,2930.0
2024-09-20 15:25:00,461.21,461.6,460.97,461.25,6199.0,457.063,457.4495,456.8251,457.1026,6199.0
2024-09-20 15:30:00,460.89,461.04,460.72,461.03,1530.0,456.7458,456.8945,456.5774,456.8846,1530.0
2024-09-20 15:35:00,460.9,462.05,460.89,461.5,8350.0,456.7558,457.8954,456.7458,457.3504,8350.0
2024-09-20 15:40:00,461.5,462.06,461.49,461.94,6970.0,457.3504,457.9053,457.3404,457.7864,6970.0
2024-09-20 15:45:00,461.69,461.76,459.93,460.04,6974.0,457.5387,457.608,455.7945,455.9035,6974.0
2024-09-20 15:50:00,460.4,461.19,460.39,460.95,6011.0,456.2603,457.0431,456.2503,456.8053,6011.0
2024-09-20 15:55:00,460.91,461.74,460.21,460.29,37402.0,456.7657,457.5882,456.072,456.1512,37402.0
2024-09-23 09:30:00,463.01,465.12,462.39,465.12,5669.0,458.8468,460.9378,458.2324,460.9378,5669.0
2024-09-23 09:35:00,463.56,463.57,462.66,463.06,500.0,459.3918,459.4017,458.4999,458.8963,500.0
2024-09-23 09:40:00,462.47,462.63,461.25,461.31,6001.0,458.3116,458.4702,457.1026,457.1621,6001.0
2024-09-23 09:45:00,461.18,464.45,459.96,462.44,11068.0,457.0332,460.2738,455.8242,458.2819,11068.0
2024-09-23 09:50:00,462.52,463.18,462.2,462.2,1000.0,458.3612,459.0153,458.0441,458.0441,1000.0
2024-09-23 09:55:00,462.54,463.02,461.74,461.75,2575.0,458.381,458.8567,457.5882,457.5981,2575.0
2024-09-23 10:00:00,461.79,463.59,461.79,462.3,5587.0,457.6378,459.4216,457.6378,458.1432,5587.0
2024-09-23 10:05:00,462.06,463.74,462.06,462.56,10686.0,457.9053,459.5702,457.9053,458.4008,10686.0
2024-09-23 10:10:00,462.47,463.21,462.36,462.36,5223.0,458.3116,459.045,458.2026,458.2026,5223.0
2024-09-23 10:15:00,462.51,463.43,462.3,462.92,3100.0,458.3513,459.263,458.1432,458.7576,3100.0
2024-09-23 10:20:00,462.69,463.12,462.58,462.58,1000.0,458.5297,458.9558,458.4206,458.4206,1000.0
2024-09-23 10:25:00,462.48,462.48,461.68,461.68,1222.0,458.3215,458.3215,457.5287,457.5287,1222.0
2024-09-23 10:30:00,461.65,462.51,461.64,462.37,1000.0,457.499,458.3513,457.4891,458.2125,1000.0
2024-09-23 10:35:00,462.5,462.67,462.21,462.21,816.0,458.3414,458.5098,458.054,458.054,816.0
2024-09-23 10:40:00,462.21,462.65,461.64,461.64,2513.0,458.054,458.49,457.4891,457.4891,2513.0
2024-09-23 10:45:00,461.72,461.81,461.72,461.73,325.0,457.5684,457.6576,457.5684,457.5783,325.0
2024-09-23 10:50:00,462.06,462.07,461.42,461.42,1510.0,457.9053,457.9152,457.2711,457.2711,1510.0
2024-09-23 10:55:00,461.31,461.9,461.3,461.64,2321.0,457.1621,457.7468,457.1522,457.4891,2321.0
2024-09-23 11:00:00,461.31,461.37,460.79,460.79,800.0,457.1621,457.2215,456.6467,456.6467,800.0
2024-09-23 11:05:00,460.85,460.85,460.51,460.54,500.0,456.7062,456.7062,456.3693,456.399,500.0
2024-09-23 11:10:00,461.22,461.73,461.22,461.62,700.0,457.0729,457.5783,457.0729,457.4693,700.0
2024-09-23 11:15:00,462.1,462.15,462.09,462.15,400.0,457.945,457.9945,457.9351,457.9945,400.0
2024-09-23 11:20:00,462.11,462.38,461.82,461.85,1396.0,457.9549,458.2224,457.6675,457.6972,1396.0
2024-09-23 11:25:00,462.02,462.32,462.02,462.16,686.0,457.8657,458.163,457.8657,458.0044,686.0
2024-09-23 11:30:00,462.31,462.31,462.3,462.31,500.0,458.1531,458.1531,458.1432,458.1531,500.0
2024-09-23 11:35:00,462.13,462.38,462.12,462.37,1116.0,457.9747,458.2224,457.9648,458.2125,1116.0
2024-09-23 11:40:00,462.68,462.68,462.29,462.3,2859.0,458.5197,458.5197,458.1333,458.1432,2859.0
2024-09-23 11:45:00,462.32,462.47,462.32,462.32,500.0,458.163,458.3116,458.163,458.163,500.0
2024-09-23 11:50:00,462.37,463.15,462.37,462.57,1320.0,458.2125,458.9855,458.2125,458.4107,1320.0
2024-09-23 11:55:00,462.62,462.68,462.28,462.31,1291.0,458.4603,458.5197,458.1233,458.1531,1291.0
2024-09-23 12:00:00,462.49,462.85,462.16,462.57,1227.0,458.3315,458.6882,458.0044,458.4107,1227.0
2024-09-23 12:05:00,462.57,462.84,462.45,462.46,3593.0,458.4107,458.6783,458.2918,458.3017,3593.0
2024-09-23 12:10:00,462.28,462.28,462.28,462.28,100.0,458.1233,458.1233,458.1233,458.1233,100.0
2024-09-23 12:15:00,462.03,462.44,462.01,462.42,1087.0,457.8756,458.2819,457.8558,458.2621,1087.0
2024-09-23 12:20:00,462.57,462.78,462.25,462.68,2728.0,458.4107,458.6189,458.0936,458.5197,2728.0
2024-09-23 12:25:00,462.68,462.68,462.68,462.68,0.0,458.5197,458.5197,458.5197,458.5197,0.0
2024-09-23 12:30:00,462.49,462.56,462.28,462.48,1100.0,458.3315,458.4008,458.1233,458.3215,1100.0
2024-09-23 12:35:00,462.68,463.02,462.35,462.35,400.0,458.5197,458.8567,458.1927,458.1927,400.0
2024-09-23 12:40:00,462.28,462.42,462.27,462.41,2374.0,458.1233,458.2621,458.1134,458.2522,2374.0
2024-09-23 12:45:00,462.17,462.17,461.89,461.92,600.0,458.0143,458.0143,457.7369,457.7666,600.0
2024-09-23 12:50:00,462.08,462.48,462.06,462.16,1800.0,457.9251,458.3215,457.9053,458.0044,1800.0
2024-09-23 12:55:00,462.17,462.21,461.81,462.2,1200.0,458.0143,458.054,457.6576,458.0441,1200.0
2024-09-23 13:00:00,461.88,462.04,461.88,462.04,300.0,457.7269,457.8855,457.7269,457.8855,300.0
2024-09-23 13:05:00,462.06,462.16,462.03,462.06,1395.0,457.9053,458.0044,457.8756,457.9053,1395.0
2024-09-23 13:10:00,462.06,462.2,461.85,461.86,12685.0,457.9053,458.0441,457.6972,457.7071,12685.0
2024-09-23 13:15:00,461.86,462.29,461.8,462.28,5432.0,457.7071,458.1333,457.6477,458.1233,5432.0
2024-09-23 13:20:00,462.25,462.25,461.72,461.87,1905.0,458.0936,458.0936,457.5684,457.717,1905.0
2024-09-23 13:25:00,461.96,461.96,461.73,461.73,200.0,457.8062,457.8062,457.5783,457.5783,200.0
2024-09-23 13:30:00,461.98,461.98,461.9,461.98,1824.0,457.826,457.826,457.7468,457.826,1824.0
2024-09-23 13:35:00,461.98,462.08,461.72,461.78,6046.0,457.826,457.9251,457.5684,457.6278,6046.0
2024-09-23 13:40:00,461.78,462.04,461.77,461.88,8025.0,457.6278,457.8855,457.6179,457.7269,8025.0
2024-09-23 13:45:00,461.74,462.18,461.73,462.04,6599.0,457.5882,458.0242,457.5783,457.8855,6599.0
2024-09-23 13:50:00,462.34,462.34,462.22,462.25,300.0,458.1828,458.1828,458.0639,458.0936,300.0
2024-09-23 13:55:00,462.22,462.4,461.99,462.4,1056.0,458.0639,458.2423,457.836,458.2423,1056.0
2024-09-23 14:00:00,462.86,462.89,462.63,462.7,700.0,458.6981,458.7279,458.4702,458.5396,700.0
2024-09-23 14:05:00,462.42,462.71,462.42,462.71,600.0,458.2621,458.5495,458.2621,458.5495,600.0
2024-09-23 14:10:00,463.03,463.28,462.77,463.27,919.0,458.8666,459.1144,458.6089,459.1044,919.0
2024-09-23 14:15:00,463.43,463.45,463.09,463.45,700.0,459.263,459.2828,458.9261,459.2828,700.0
2024-09-23 14:20:00,463.58,463.63,463.01,463.51,861.0,459.4117,459.4612,458.8468,459.3423,861.0
2024-09-23 14:25:00,463.51,463.51,463.25,463.49,900.0,459.3423,459.3423,459.0846,459.3225,900.0
2024-09-23 14:30:00,463.49,463.5,463.28,463.38,1442.0,459.3225,459.3324,459.1144,459.2135,1442.0
2024-09-23 14:35:00,463.26,463.27,462.96,462.96,1773.0,459.0945,459.1044,458.7972,458.7972,1773.0
2024-09-23 14:40:00,462.94,463.01,462.94,463.01,200.0,458.7774,458.8468,458.7774,458.8468,200.0
2024-09-23 14:45:00,463.07,463.07,462.69,462.69,619.0,458.9062,458.9062,458.5297,458.5297,619.0
2024-09-23 14:50:00,462.8,462.8,462.71,462.71,200.0,458.6387,458.6387,458.5495,458.5495,200.0
2024-09-23 14:55:00,462.88,463.19,462.88,463.19,400.0,458.718,459.0252,458.718,459.0252,400.0
2024-09-23 15:00:00,463.19,463.19,463.19,463.19,0.0,459.0252,459.0252,459.0252,459.0252,0.0
2024-09-23 15:05:00,463.06,463.14,463.06,463.13,919.0,458.8963,458.9756,458.8963,458.9657,919.0
2024-09-23 15:10:00,462.92,462.92,462.8,462.81,401.0,458.7576,458.7576,458.6387,458.6486,401.0
2024-09-23 15:15:00,463.1,463.18,463.01,463.02,991.0,458.936,459.0153,458.8468,458.8567,991.0
2024-09-23 15:20:00,463.11,463.11,462.63,462.71,923.0,458.9459,458.9459,458.4702,458.5495,923.0
2024-09-23 15:25:00,462.8,463.04,462.59,462.81,3038.0,458.6387,458.8765,458.4306,458.6486,3038.0
2024-09-23 15:30:00,462.72,463.02,462.72,462.87,4395.0,458.5594,458.8567,458.5594,458.708,4395.0
2024-09-23 15:35:00,462.91,463.07,462.55,462.6,4260.0,458.7477,458.9062,458.3909,458.4405,4260.0
2024-09-23 15:40:00,462.36,462.55,461.93,461.94,1910.0,458.2026,458.3909,457.7765,457.7864,1910.0
2024-09-23 15:45:00,462.12,462.35,461.95,462.05,3398.0,457.9648,458.1927,457.7963,457.8954,3398.0
2024-09-23 15:50:00,462.05,462.05,461.59,461.75,4250.0,457.8954,457.8954,457.4396,457.5981,4250.0
2024-09-23 15:55:00,461.54,462.24,461.33,461.8,25343.0,457.39,458.0837,457.1819,457.6477,25343.0
2024-09-24 09:30:00,462.96,464.56,462.66,464.56,1765.0,458.7972,460.3828,458.4999,460.3828,1765.0
2024-09-24 09:35:00,463.8,463.8,461.76,461.76,486.0,459.6297,459.6297,457.608,457.608,486.0
2024-09-24 09:40:00,461.76,461.76,461.76,461.76,0.0,457.608,457.608,457.608,457.608,0.0
2024-09-24 09:45:00,463.22,463.22,463.22,463.22,100.0,459.0549,459.0549,459.0549,459.0549,100.0
2024-09-24 09:50:00,463.22,463.22,463.22,463.22,0.0,459.0549,459.0549,459.0549,459.0549,0.0
2024-09-24 09:55:00,463.44,463.46,462.55,462.55,510.0,459.2729,459.2927,458.3909,458.3909,510.0
2024-09-24 10:00:00,462.37,464.38,462.24,462.24,800.0,458.2125,460.2045,458.0837,458.0837,800.0
2024-09-24 10:05:00,463.1,463.35,462.42,462.8,1499.0,458.936,459.1837,458.2621,458.6387,1499.0
2024-09-24 10:10:00,463.32,463.33,461.85,461.85,631.0,459.154,459.1639,457.6972,457.6972,631.0
2024-09-24 10:15:00,462.22,462.45,461.95,462.18,908.0,458.0639,458.2918,457.7963,458.0242,908.0
2024-09-24 10:20:00,463.01,463.01,462.39,462.52,787.0,458.8468,458.8468,458.2324,458.3612,787.0
2024-09-24 10:25:00,461.96,462.77,461.96,462.27,1002.0,457.8062,458.6089,457.8062,458.1134,1002.0
2024-09-24 10:30:00,462.28,462.28,460.96,461.6,1024.0,458.1233,458.1233,456.8152,457.4495,1024.0
2024-09-24 10:35:00,460.86,461.6,460.73,460.73,1509.0,456.7161,457.4495,456.5873,456.5873,1509.0
2024-09-24 10:40:00,461.04,462.83,461.04,462.14,879.0,456.8945,458.6684,456.8945,457.9846,879.0
2024-09-24 10:45:00,462.48,462.76,462.47,462.76,200.0,458.3215,458.599,458.3116,458.599,200.0
2024-09-24 10:50:00,462.06,462.06,461.97,461.97,200.0,457.9053,457.9053,457.8161,457.8161,200.0
2024-09-24 10:55:00,462.63,462.84,462.63,462.73,718.0,458.4702,458.6783,458.4702,458.5693,718.0
2024-09-24 11:00:00,462.05,462.08,461.32,461.75,4478.0,457.8954,457.9251,457.172,457.5981,4478.0
2024-09-24 11:05:00,462.15,462.25,461.75,461.75,400.0,457.9945,458.0936,457.5981,457.5981,400.0
2024-09-24 11:10:00,462.38,462.42,462.37,462.42,200.0,458.2224,458.2621,458.2125,458.2621,200.0
2024-09-24 11:15:00,462.47,462.47,461.47,461.47,608.0,458.3116,458.3116,457.3206,457.3206,608.0
2024-09-24 11:20:00,461.47,461.47,461.47,461.47,0.0,457.3206,457.3206,457.3206,457.3206,0.0
2024-09-24 11:25:00,461.81,462.43,461.78,461.78,890.0,457.6576,458.272,457.6278,457.6278,890.0
2024-09-24 11:30:00,462.02,462.48,462.02,462.48,401.0,457.8657,458.3215,457.8657,458.3215,401.0
2024-09-24 11:35:00,462.42,462.42,462.03,462.11,500.0,458.2621,458.2621,457.8756,457.9549,500.0
2024-09-24 11:40:00,462.17,462.48,462.16,462.48,558.0,458.0143,458.3215,458.0044,458.3215,558.0
2024-09-24 11:45:00,462.16,462.16,461.78,461.78,313.0,458.0044,458.0044,457.6278,457.6278,313.0
2024-09-24 11:50:00,461.94,461.95,461.83,461.9,600.0,457.7864,457.7963,457.6774,457.7468,600.0
2024-09-24 11:55:00,461.87,461.87,461.45,461.47,670.0,457.717,457.717,457.3008,457.3206,670.0
2024-09-24 12:00:00,461.64,461.64,461.29,461.29,300.0,457.4891,457.4891,457.1422,457.1422,300.0
2024-09-24 12:05:00,461.65,461.65,461.25,461.25,772.0,457.499,457.499,457.1026,457.1026,772.0
2024-09-24 12:10:00,461.39,461.41,461.21,461.41,926.0,457.2413,457.2612,457.063,457.2612,926.0
2024-09-24 12:15:00,461.17,461.17,461.08,461.08,200.0,457.0233,457.0233,456.9341,456.9341,200.0
2024-09-24 12:20:00,461.3,461.3,461.3,461.3,100.0,457.1522,457.1522,457.1522,457.1522,100.0
2024-09-24 12:25:00,460.88,460.93,460.54,460.81,833.0,456.7359,456.7855,456.399,456.6666,833.0
2024-09-24 12:30:00,460.92,460.93,460.91,460.93,366.0,456.7756,456.7855,456.7657,456.7855,366.0
2024-09-24 12:35:00,460.93,460.93,460.93,460.93,0.0,456.7855,456.7855,456.7855,456.7855,0.0
2024-09-24 12:40:00,460.82,461.06,460.82,461.05,324.0,456.6765,456.9143,456.6765,456.9044,324.0
2024-09-24 12:45:00,461.05,461.05,461.05,461.05,0.0,456.9044,456.9044,456.9044,456.9044,0.0
2024-09-24 12:50:00,461.34,461.39,460.96,461.39,328.0,457.1918,457.2413,456.8152,457.2413,328.0
2024-09-24 12:55:00,461.3,461.3,461.3,461.3,100.0,457.1522,457.1522,457.1522,457.1522,100.0
2024-09-24 13:00:00,461.41,461.41,461.34,461.34,200.0,457.2612,457.2612,457.1918,457.1918,200.0
2024-09-24 13:05:00,461.0,461.17,461.0,461.17,1339.0,456.8549,457.0233,456.8549,457.0233,1339.0
2024-09-24 13:10:00,462.45,462.45,462.45,462.45,200.0,458.2918,458.2918,458.2918,458.2918,200.0
2024-09-24 13:15:00,462.22,462.39,462.21,462.39,400.0,458.0639,458.2324,458.054,458.2324,400.0
2024-09-24 13:20:00,462.47,462.47,461.55,461.55,878.0,458.3116,458.3116,457.3999,457.3999,878.0
2024-09-24 13:25:00,461.55,461.55,461.55,461.55,0.0,457.3999,457.3999,457.3999,457.3999,0.0
2024-09-24 13:30:00,461.55,461.55,461.55,461.55,0.0,457.3999,457.3999,457.3999,457.3999,0.0
2024-09-24 13:35:00,461.9,461.9,461.9,461.9,200.0,457.7468,457.7468,457.7468,457.7468,200.0
2024-09-24 13:40:00,461.74,461.82,461.74,461.81,552.0,457.5882,457.6675,457.5882,457.6576,552.0
2024-09-24 13:45:00,461.81,462.18,461.81,461.95,315.0,457.6576,458.0242,457.6576,457.7963,315.0
2024-09-24 13:50:00,461.74,461.74,461.74,461.74,186.0,457.5882,457.5882,457.5882,457.5882,186.0
2024-09-24 13:55:00,461.75,461.75,461.74,461.75,100.0,457.5981,457.5981,457.5882,457.5981,100.0
2024-09-24 14:00:00,461.93,461.98,461.41,461.56,800.0,457.7765,457.826,457.2612,457.4098,800.0
2024-09-24 14:05:00,461.33,461.39,461.33,461.33,400.0,457.1819,457.2413,457.1819,457.1819,400.0
2024-09-24 14:10:00,460.99,461.11,460.98,460.98,400.0,456.8449,456.9639,456.835,456.835,400.0
2024-09-24 14:15:00,460.97,461.19,460.73,461.19,684.0,456.8251,457.0431,456.5873,457.0431,684.0
2024-09-24 14:20:00,461.09,461.09,460.81,460.81,200.0,456.944,456.944,456.6666,456.6666,200.0
2024-09-24 14:25:00,461.09,461.16,461.09,461.14,416.0,456.944,457.0134,456.944,456.9936,416.0
2024-09-24 14:30:00,460.72,460.76,460.52,460.75,671.0,456.5774,456.617,456.3792,456.6071,671.0
2024-09-24 14:35:00,461.1,461.42,461.1,461.42,544.0,456.954,457.2711,456.954,457.2711,544.0
2024-09-24 14:40:00,461.53,461.53,461.52,461.53,100.0,457.3801,457.3801,457.3702,457.3801,100.0
2024-09-24 14:45:00,461.53,461.53,461.53,461.53,0.0,457.3801,457.3801,457.3801,457.3801,0.0
2024-09-24 14:50:00,461.82,461.82,461.64,461.64,368.0,457.6675,457.6675,457.4891,457.4891,368.0
2024-09-24 14:55:00,461.78,461.79,461.53,461.63,1191.0,457.6278,457.6378,457.3801,457.4792,1191.0
2024-09-24 15:00:00,461.87,461.87,461.86,461.86,265.0,457.717,457.717,457.7071,457.7071,265.0
2024-09-24 15:05:00,461.72,461.72,461.4,461.71,1095.0,457.5684,457.5684,457.2513,457.5585,1095.0
2024-09-24 15:10:00,462.22,462.22,462.18,462.18,276.0,458.0639,458.0639,458.0242,458.0242,276.0
2024-09-24 15:15:00,462.22,462.24,462.22,462.22,745.0,458.0639,458.0837,458.0639,458.0639,745.0
2024-09-24 15:20:00,462.3,462.3,462.3,462.3,200.0,458.1432,458.1432,458.1432,458.1432,200.0
2024-09-24 15:25:00,462.34,462.36,462.29,462.29,701.0,458.1828,458.2026,458.1333,458.1333,701.0
2024-09-24 15:30:00,462.6,462.85,462.6,462.81,410.0,458.4405,458.6882,458.4405,458.6486,410.0
2024-09-24 15:35:00,462.56,462.56,462.07,462.29,1957.0,458.4008,458.4008,457.9152,458.1333,1957.0
2024-09-24 15:40:00,462.59,462.8,462.56,462.8,757.0,458.4306,458.6387,458.4008,458.6387,757.0
2024-09-24 15:45:00,462.47,462.93,462.47,462.88,1287.0,458.3116,458.7675,458.3116,458.718,1287.0
2024-09-24 15:50:00,462.67,462.78,462.67,462.69,1034.0,458.5098,458.6189,458.5098,458.5297,1034.0
2024-09-24 15:55:00,462.44,464.05,462.38,463.54,21682.0,458.2819,459.8774,458.2224,459.372,21682.0
2024-09-25 09:30:00,464.78,467.0,464.57,465.46,2861.0,460.6009,462.8009,460.3928,461.2748,2861.0
2024-09-25 09:35:00,465.46,465.46,465.46,465.46,0.0,461.2748,461.2748,461.2748,461.2748,0.0
2024-09-25 09:40:00,466.73,466.73,466.73,466.73,100.0,462.5333,462.5333,462.5333,462.5333,100.0
2024-09-25 09:45:00,465.19,465.87,465.01,465.01,780.0,461.0072,461.6811,460.8288,460.8288,780.0
2024-09-25 09:50:00,464.93,465.89,464.93,465.89,500.0,460.7495,461.7009,460.7495,461.7009,500.0
2024-09-25 09:55:00,464.9,465.2,464.07,464.18,1467.0,460.7198,461.0171,459.8973,460.0063,1467.0
2024-09-25 10:00:00,464.93,465.04,464.93,465.04,300.0,460.7495,460.8585,460.7495,460.8585,300.0
2024-09-25 10:05:00,464.23,465.6,464.23,465.4,798.0,460.0558,461.4135,460.0558,461.2153,798.0
2024-09-25 10:10:00,466.2,466.2,464.9,465.19,1407.0,462.0081,462.0081,460.7198,461.0072,1407.0
2024-09-25 10:15:00,464.96,465.29,464.96,465.23,400.0,460.7792,461.1063,460.7792,461.0468,400.0
2024-09-25 10:20:00,465.23,465.23,465.23,465.23,0.0,461.0468,461.0468,461.0468,461.0468,0.0
2024-09-25 10:25:00,464.71,465.11,464.71,465.11,300.0,460.5315,460.9279,460.5315,460.9279,300.0
2024-09-25 10:30:00,464.59,464.59,464.16,464.33,619.0,460.4126,460.4126,459.9864,460.1549,619.0
2024-09-25 10:35:00,463.94,464.27,463.74,464.27,1055.0,459.7684,460.0955,459.5702,460.0955,1055.0
2024-09-25 10:40:00,464.27,465.2,464.27,465.2,500.0,460.0955,461.0171,460.0955,461.0171,500.0
2024-09-25 10:45:00,465.2,465.2,465.2,465.2,0.0,461.0171,461.0171,461.0171,461.0171,0.0
2024-09-25 10:50:00,464.24,464.53,464.24,464.53,300.0,460.0657,460.3531,460.0657,460.3531,300.0
2024-09-25 10:55:00,464.99,464.99,464.98,464.99,600.0,460.809,460.809,460.7991,460.809,600.0
2024-09-25 11:00:00,464.69,465.09,464.5,464.5,547.0,460.5117,460.9081,460.3234,460.3234,547.0
2024-09-25 11:05:00,464.63,464.63,464.15,464.15,200.0,460.4522,460.4522,459.9765,459.9765,200.0
2024-09-25 11:10:00,463.86,463.89,463.64,463.64,671.0,459.6891,459.7189,459.4711,459.4711,671.0
2024-09-25 11:15:00,463.64,463.64,463.64,463.64,0.0,459.4711,459.4711,459.4711,459.4711,0.0
2024-09-25 11:20:00,463.64,463.64,463.64,463.64,0.0,459.4711,459.4711,459.4711,459.4711,0.0
2024-09-25 11:25:00,464.44,464.46,464.44,464.46,200.0,460.2639,460.2837,460.2639,460.2837,200.0
2024-09-25 11:30:00,463.7,463.83,463.7,463.83,614.0,459.5306,459.6594,459.5306,459.6594,614.0
2024-09-25 11:35:00,463.66,463.66,463.5,463.5,234.0,459.4909,459.4909,459.3324,459.3324,234.0
2024-09-25 11:40:00,463.5,463.5,463.5,463.5,0.0,459.3324,459.3324,459.3324,459.3324,0.0
2024-09-25 11:45:00,463.94,464.11,463.94,464.11,266.0,459.7684,459.9369,459.7684,459.9369,266.0
2024-09-25 11:50:00,464.02,464.32,463.83,464.09,1050.0,459.8477,460.145,459.6594,459.9171,1050.0
2024-09-25 11:55:00,464.2,464.2,463.23,463.24,3083.0,460.0261,460.0261,459.0648,459.0747,3083.0
2024-09-25 12:00:00,463.31,463.66,463.26,463.49,2542.0,459.1441,459.4909,459.0945,459.3225,2542.0
2024-09-25 12:05:00,463.41,463.89,463.41,463.41,2025.0,459.2432,459.7189,459.2432,459.2432,2025.0
2024-09-25 12:10:00,463.59,463.67,463.32,463.32,1789.0,459.4216,459.5008,459.154,459.154,1789.0
2024-09-25 12:15:00,463.23,463.23,462.76,462.84,2143.0,459.0648,459.0648,458.599,458.6783,2143.0
2024-09-25 12:20:00,463.02,463.16,462.48,462.48,1100.0,458.8567,458.9954,458.3215,458.3215,1100.0
2024-09-25 12:25:00,462.31,462.62,462.24,462.62,1103.0,458.1531,458.4603,458.0837,458.4603,1103.0
2024-09-25 12:30:00,462.29,462.63,462.29,462.49,2868.0,458.1333,458.4702,458.1333,458.3315,2868.0
2024-09-25 12:35:00,462.37,462.37,462.08,462.36,586.0,458.2125,458.2125,457.9251,458.2026,586.0
2024-09-25 12:40:00,462.14,462.14,461.84,462.07,1100.0,457.9846,457.9846,457.6873,457.9152,1100.0
2024-09-25 12:45:00,462.07,462.28,462.03,462.04,1400.0,457.9152,458.1233,457.8756,457.8855,1400.0
2024-09-25 12:50:00,462.26,462.49,462.01,462.49,2600.0,458.1035,458.3315,457.8558,458.3315,2600.0
2024-09-25 12:55:00,462.24,462.35,462.16,462.16,973.0,458.0837,458.1927,458.0044,458.0044,973.0
2024-09-25 13:00:00,462.05,462.05,461.95,461.99,900.0,457.8954,457.8954,457.7963,457.836,900.0
2024-09-25 13:05:00,462.32,462.56,462.32,462.56,700.0,458.163,458.4008,458.163,458.4008,700.0
2024-09-25 13:10:00,462.42,462.42,462.41,462.42,100.0,458.2621,458.2621,458.2522,458.2621,100.0
2024-09-25 13:15:00,462.5,463.42,462.5,463.05,1368.0,458.3414,459.2531,458.3414,458.8864,1368.0
2024-09-25 13:20:00,462.69,462.88,462.59,462.59,700.0,458.5297,458.718,458.4306,458.4306,700.0
2024-09-25 13:25:00,462.59,462.59,462.08,462.08,500.0,458.4306,458.4306,457.9251,457.9251,500.0
2024-09-25 13:30:00,461.83,461.83,461.82,461.83,100.0,457.6774,457.6774,457.6675,457.6774,100.0
2024-09-25 13:35:00,461.7,462.23,461.5,462.22,1800.0,457.5486,458.0738,457.3504,458.0639,1800.0
2024-09-25 13:40:00,462.38,462.44,461.99,462.44,600.0,458.2224,458.2819,457.836,458.2819,600.0
2024-09-25 13:45:00,462.2,462.57,462.2,462.57,900.0,458.0441,458.4107,458.0441,458.4107,900.0
2024-09-25 13:50:00,462.75,462.75,462.59,462.59,200.0,458.5891,458.5891,458.4306,458.4306,200.0
2024-09-25 13:55:00,463.3,463.5,463.29,463.29,300.0,459.1342,459.3324,459.1243,459.1243,300.0
2024-09-25 14:00:00,463.29,463.29,463.06,463.24,300.0,459.1243,459.1243,458.8963,459.0747,300.0
2024-09-25 14:05:00,463.28,463.31,462.97,463.31,400.0,459.1144,459.1441,458.8071,459.1441,400.0
2024-09-25 14:10:00,463.08,463.08,463.07,463.08,100.0,458.9162,458.9162,458.9062,458.9162,100.0
2024-09-25 14:15:00,462.99,463.19,462.86,463.19,811.0,458.827,459.0252,458.6981,459.0252,811.0
2024-09-25 14:20:00,463.04,463.04,463.03,463.04,100.0,458.8765,458.8765,458.8666,458.8765,100.0
2024-09-25 14:25:00,463.48,463.61,463.17,463.61,1445.0,459.3126,459.4414,459.0053,459.4414,1445.0
2024-09-25 14:30:00,463.75,463.75,463.55,463.55,450.0,459.5801,459.5801,459.3819,459.3819,450.0
2024-09-25 14:35:00,463.75,463.8,463.75,463.8,200.0,459.5801,459.6297,459.5801,459.6297,200.0
2024-09-25 14:40:00,463.78,463.8,463.6,463.8,1103.0,459.6099,459.6297,459.4315,459.6297,1103.0
2024-09-25 14:45:00,463.78,464.01,463.6,464.01,700.0,459.6099,459.8378,459.4315,459.8378,700.0
2024-09-25 14:50:00,464.32,464.64,464.32,464.64,300.0,460.145,460.4621,460.145,460.4621,300.0
2024-09-25 14:55:00,464.59,464.59,464.31,464.46,300.0,460.4126,460.4126,460.1351,460.2837,300.0
2024-09-25 15:00:00,464.65,464.79,464.55,464.56,805.0,460.472,460.6108,460.3729,460.3828,805.0
2024-09-25 15:05:00,464.8,464.83,464.78,464.78,400.0,460.6207,460.6504,460.6009,460.6009,400.0
2024-09-25 15:10:00,464.83,464.88,464.44,464.45,1340.0,460.6504,460.7,460.2639,460.2738,1340.0
2024-09-25 15:15:00,464.29,464.69,464.29,464.58,964.0,460.1153,460.5117,460.1153,460.4027,964.0
2024-09-25 15:20:00,464.6,464.65,464.42,464.47,800.0,460.4225,460.472,460.2441,460.2937,800.0
2024-09-25 15:25:00,464.41,464.67,464.37,464.66,925.0,460.2342,460.4919,460.1946,460.4819,925.0
2024-09-25 15:30:00,464.45,464.82,464.26,464.82,2897.0,460.2738,460.6405,460.0855,460.6405,2897.0
2024-09-25 15:35:00,464.89,464.89,464.05,464.05,2227.0,460.7099,460.7099,459.8774,459.8774,2227.0
2024-09-25 15:40:00,464.24,464.7,463.88,464.62,3000.0,460.0657,460.5216,459.709,460.4423,3000.0
2024-09-25 15:45:00,464.38,464.64,463.89,464.42,2200.0,460.2045,460.4621,459.7189,460.2441,2200.0
2024-09-25 15:50:00,464.5,464.72,464.26,464.41,2509.0,460.3234,460.5414,460.0855,460.2342,2509.0
2024-09-25 15:55:00,464.56,464.63,463.0,463.32,17438.0,460.3828,460.4522,458.8369,459.154,17438.0
2024-09-26 09:30:00,462.92,464.5,461.55,462.0,13773.0,458.7576,460.3234,457.3999,457.8459,13773.0
2024-09-26 09:35:00,462.8,465.0,462.8,463.96,800.0,458.6387,460.8189,458.6387,459.7882,800.0
2024-09-26 09:40:00,463.99,465.57,463.38,465.0,2453.0,459.818,461.3838,459.2135,460.8189,2453.0
2024-09-26 09:45:00,463.87,465.5,463.75,464.64,3718.0,459.699,461.3144,459.5801,460.4621,3718.0
2024-09-26 09:50:00,464.6,466.29,464.6,466.0,3388.0,460.4225,462.0973,460.4225,461.8099,3388.0
2024-09-26 09:55:00,465.58,467.0,465.33,466.98,2501.0,461.3937,462.8009,461.1459,462.7811,2501.0
2024-09-26 10:00:00,467.56,469.39,467.4,467.4,1342.0,463.3559,465.1694,463.1973,463.1973,1342.0
2024-09-26 10:05:00,467.26,467.27,465.71,465.72,4502.0,463.0586,463.0685,461.5225,461.5324,4502.0
2024-09-26 10:10:00,465.51,465.51,464.98,464.98,700.0,461.3243,461.3243,460.7991,460.7991,700.0
2024-09-26 10:15:00,464.8,464.96,464.42,464.42,1240.0,460.6207,460.7792,460.2441,460.2441,1240.0
2024-09-26 10:20:00,463.58,463.75,461.7,461.7,1301.0,459.4117,459.5801,457.5486,457.5486,1301.0
2024-09-26 10:25:00,462.25,463.56,462.25,462.82,815.0,458.0936,459.3918,458.0936,458.6585,815.0
2024-09-26 10:30:00,463.56,465.3,463.56,465.3,1857.0,459.3918,461.1162,459.3918,461.1162,1857.0
2024-09-26 10:35:00,465.44,466.83,464.79,466.82,6090.0,461.2549,462.6324,460.6108,462.6225,6090.0
2024-09-26 10:40:00,466.27,466.27,465.11,465.11,1689.0,462.0775,462.0775,460.9279,460.9279,1689.0
2024-09-26 10:45:00,466.0,466.81,466.0,466.43,1635.0,461.8099,462.6126,461.8099,462.236,1635.0
2024-09-26 10:50:00,466.85,466.85,466.85,466.85,200.0,462.6523,462.6523,462.6523,462.6523,200.0
2024-09-26 10:55:00,467.65,467.65,465.48,465.84,2930.0,463.4451,463.4451,461.2946,461.6513,2930.0
2024-09-26 11:00:00,466.6,466.67,466.01,466.24,1005.0,462.4045,462.4739,461.8198,462.0477,1005.0
2024-09-26 11:05:00,465.72,466.1,465.37,465.49,702.0,461.5324,461.909,461.1856,461.3045,702.0
2024-09-26 11:10:00,465.55,465.55,464.98,465.13,500.0,461.3639,461.3639,460.7991,460.9477,500.0
2024-09-26 11:15:00,464.92,466.66,464.92,465.81,733.0,460.7396,462.464,460.7396,461.6216,733.0
2024-09-26 11:20:00,466.05,466.05,466.04,466.05,100.0,461.8594,461.8594,461.8495,461.8594,100.0
2024-09-26 11:25:00,466.2,466.2,466.04,466.04,908.0,462.0081,462.0081,461.8495,461.8495,908.0
2024-09-26 11:30:00,466.04,466.71,466.04,466.08,800.0,461.8495,462.5135,461.8495,461.8892,800.0
2024-09-26 11:35:00,466.36,467.2,465.74,467.2,933.0,462.1667,462.9991,461.5522,462.9991,933.0
2024-09-26 11:40:00,467.11,467.83,466.59,467.82,4893.0,462.9099,463.6234,462.3946,463.6135,4893.0
2024-09-26 11:45:00,467.75,468.53,467.34,468.01,5251.0,463.5442,464.3171,463.1378,463.8018,5251.0
2024-09-26 11:50:00,468.35,469.3,467.97,469.29,14990.0,464.1388,465.0802,463.7622,465.0703,14990.0
2024-09-26 11:55:00,469.04,469.2,468.69,468.93,4679.0,464.8226,464.9811,464.4757,464.7136,4679.0
2024-09-26 12:00:00,468.93,468.94,467.12,467.12,2100.0,464.7136,464.7235,462.9198,462.9198,2100.0
2024-09-26 12:05:00,466.81,466.89,466.81,466.89,200.0,462.6126,462.6919,462.6126,462.6919,200.0
2024-09-26 12:10:00,466.9,467.08,466.03,466.03,5100.0,462.7018,462.8802,461.8396,461.8396,5100.0
2024-09-26 12:15:00,466.66,466.66,466.03,466.16,1300.0,462.464,462.464,461.8396,461.9685,1300.0
2024-09-26 12:20:00,466.03,466.36,465.51,465.87,1000.0,461.8396,462.1667,461.3243,461.6811,1000.0
2024-09-26 12:25:00,465.5,466.53,465.5,466.06,1500.0,461.3144,462.3351,461.3144,461.8694,1500.0
2024-09-26 12:30:00,466.06,466.07,465.62,465.62,600.0,461.8694,461.8793,461.4333,461.4333,600.0
2024-09-26 12:35:00,465.76,465.76,465.35,465.63,1332.0,461.5721,461.5721,461.1657,461.4432,1332.0
2024-09-26 12:40:00,465.5,465.81,465.5,465.66,401.0,461.3144,461.6216,461.3144,461.473,401.0
2024-09-26 12:45:00,465.63,465.98,465.37,465.59,2302.0,461.4432,461.7901,461.1856,461.4036,2302.0
2024-09-26 12:50:00,465.56,465.57,465.08,465.08,800.0,461.3739,461.3838,460.8982,460.8982,800.0
2024-09-26 12:55:00,465.34,465.47,465.34,465.45,883.0,461.1558,461.2847,461.1558,461.2648,883.0
2024-09-26 13:00:00,466.14,466.24,465.82,466.24,1138.0,461.9486,462.0477,461.6315,462.0477,1138.0
2024-09-26 13:05:00,466.37,466.72,466.27,466.52,1300.0,462.1766,462.5234,462.0775,462.3252,1300.0
2024-09-26 13:10:00,466.52,466.92,466.52,466.79,1169.0,462.3252,462.7216,462.3252,462.5928,1169.0
2024-09-26 13:15:00,466.79,467.0,465.99,465.99,3924.0,462.5928,462.8009,461.8,461.8,3924.0
2024-09-26 13:20:00,465.98,465.98,465.98,465.98,100.0,461.7901,461.7901,461.7901,461.7901,100.0
2024-09-26 13:25:00,466.23,466.5,465.64,466.5,1403.0,462.0378,462.3054,461.4531,462.3054,1403.0
2024-09-26 13:30:00,466.56,467.62,466.55,467.36,1599.0,462.3649,463.4153,462.355,463.1577,1599.0
2024-09-26 13:35:00,467.33,467.8,467.21,467.43,1302.0,463.1279,463.5937,463.009,463.227,1302.0
2024-09-26 13:40:00,467.41,467.41,466.92,466.92,1567.0,463.2072,463.2072,462.7216,462.7216,1567.0
2024-09-26 13:45:00,466.62,467.58,466.62,467.57,500.0,462.4243,463.3757,462.4243,463.3658,500.0
2024-09-26 13:50:00,467.46,467.53,467.09,467.19,942.0,463.2568,463.3261,462.8901,462.9892,942.0
2024-09-26 13:55:00,467.53,467.96,467.47,467.73,2441.0,463.3261,463.7523,463.2667,463.5243,2441.0
2024-09-26 14:00:00,467.72,467.72,467.23,467.72,1514.0,463.5144,463.5144,463.0288,463.5144,1514.0
2024-09-26 14:05:00,467.64,468.11,467.64,467.73,500.0,463.4352,463.9009,463.4352,463.5243,500.0
2024-09-26 14:10:00,467.55,468.1,467.47,467.53,900.0,463.346,463.891,463.2667,463.3261,900.0
2024-09-26 14:15:00,467.55,468.18,467.55,468.14,1021.0,463.346,463.9703,463.346,463.9307,1021.0
2024-09-26 14:20:00,467.85,468.17,467.5,468.05,2492.0,463.6433,463.9604,463.2964,463.8415,2492.0
2024-09-26 14:25:00,467.4,467.4,466.78,466.86,1200.0,463.1973,463.1973,462.5829,462.6622,1200.0
2024-09-26 14:30:00,466.7,466.7,466.41,466.64,918.0,462.5036,462.5036,462.2162,462.4441,918.0
2024-09-26 14:35:00,466.76,466.96,466.61,466.96,400.0,462.5631,462.7613,462.4144,462.7613,400.0
2024-09-26 14:40:00,466.75,467.5,466.75,467.47,3974.0,462.5532,463.2964,462.5532,463.2667,3974.0
2024-09-26 14:45:00,467.18,468.0,467.17,467.96,2700.0,462.9793,463.7919,462.9694,463.7523,2700.0
2024-09-26 14:50:00,467.71,468.19,467.4,467.69,4656.0,463.5045,463.9802,463.1973,463.4847,4656.0
2024-09-26 14:55:00,467.8,468.42,467.79,467.99,1200.0,463.5937,464.2081,463.5838,463.782,1200.0
2024-09-26 15:00:00,467.99,467.99,467.42,467.64,1629.0,463.782,463.782,463.2171,463.4352,1629.0
2024-09-26 15:05:00,467.45,467.75,467.41,467.42,2452.0,463.2469,463.5442,463.2072,463.2171,2452.0
2024-09-26 15:10:00,467.42,467.86,467.25,467.6,4649.0,463.2171,463.6532,463.0487,463.3955,4649.0
2024-09-26 15:15:00,467.86,468.21,467.59,468.18,1125.0,463.6532,464.0,463.3856,463.9703,1125.0
2024-09-26 15:20:00,468.14,468.63,468.06,468.44,7914.0,463.9307,464.4162,463.8514,464.228,7914.0
2024-09-26 15:25:00,468.31,468.48,468.0,468.02,2344.0,464.0991,464.2676,463.7919,463.8117,2344.0
2024-09-26 15:30:00,468.0,468.03,467.36,467.65,6430.0,463.7919,463.8216,463.1577,463.4451,6430.0
2024-09-26 15:35:00,467.48,467.77,467.1,467.7,2684.0,463.2766,463.564,462.9,463.4946,2684.0
2024-09-26 15:40:00,467.65,467.98,467.34,467.75,3429.0,463.4451,463.7721,463.1378,463.5442,3429.0
2024-09-26 15:45:00,468.06,468.25,467.64,467.8,7789.0,463.8514,464.0397,463.4352,463.5937,7789.0
2024-09-26 15:50:00,468.17,468.39,467.47,467.99,7889.0,463.9604,464.1784,463.2667,463.782,7889.0
2024-09-26 15:55:00,467.94,468.94,467.51,467.54,42097.0,463.7325,464.7235,463.3063,463.3361,42097.0
2024-09-27 09:30:00,467.58,470.1,466.78,470.08,3860.0,463.3757,465.873,462.5829,465.8532,3860.0
2024-09-27 09:35:00,470.05,471.35,469.62,469.62,4925.0,465.8235,467.1118,465.3973,465.3973,4925.0
2024-09-27 09:40:00,469.62,470.85,469.61,470.85,824.0,465.3973,466.6163,465.3874,466.6163,824.0
2024-09-27 09:45:00,469.71,469.71,468.26,468.29,1414.0,465.4865,465.4865,464.0496,464.0793,1414.0
2024-09-27 09:50:00,467.65,468.3,467.64,467.99,709.0,463.4451,464.0892,463.4352,463.782,709.0
2024-09-27 09:55:00,467.97,468.89,467.19,468.89,1178.0,463.7622,464.6739,462.9892,464.6739,1178.0
2024-09-27 10:00:00,467.77,469.32,467.16,468.84,840.0,463.564,465.1,462.9595,464.6244,840.0
2024-09-27 10:05:00,468.88,468.88,467.92,467.92,1100.0,464.664,464.664,463.7126,463.7126,1100.0
2024-09-27 10:10:00,467.98,469.0,467.98,468.76,1446.0,463.7721,464.7829,463.7721,464.5451,1446.0
2024-09-27 10:15:00,468.32,470.68,468.32,469.77,6409.0,464.109,466.4478,464.109,465.546,6409.0
2024-09-27 10:20:00,469.87,470.3,469.86,470.15,300.0,465.6451,466.0712,465.6352,465.9226,300.0
2024-09-27 10:25:00,470.43,471.0,470.42,471.0,510.0,466.2001,466.7649,466.1902,466.7649,510.0
2024-09-27 10:30:00,470.82,471.51,470.82,471.47,713.0,466.5866,467.2704,466.5866,467.2307,713.0
2024-09-27 10:35:00,471.28,471.35,470.86,470.96,1110.0,467.0424,467.1118,466.6262,466.7253,1110.0
2024-09-27 10:40:00,470.9,470.9,469.66,470.0,3557.0,466.6658,466.6658,465.437,465.7739,3557.0
2024-09-27 10:45:00,470.52,470.66,470.52,470.66,428.0,466.2893,466.428,466.2893,466.428,428.0
2024-09-27 10:50:00,471.28,471.38,470.89,470.9,600.0,467.0424,467.1415,466.6559,466.6658,600.0
2024-09-27 10:55:00,470.91,471.57,470.91,471.03,1206.0,466.6757,467.3298,466.6757,466.7947,1206.0
2024-09-27 11:00:00,471.03,471.06,470.19,470.29,2909.0,466.7947,466.8244,465.9622,466.0613,2909.0
2024-09-27 11:05:00,470.48,470.88,469.97,470.88,2119.0,466.2496,466.646,465.7442,466.646,2119.0
2024-09-27 11:10:00,470.61,470.79,470.56,470.57,645.0,466.3784,466.5568,466.3289,466.3388,645.0
2024-09-27 11:15:00,470.43,470.67,470.43,470.61,300.0,466.2001,466.4379,466.2001,466.3784,300.0
2024-09-27 11:20:00,470.6,470.64,470.36,470.43,2093.0,466.3685,466.4082,466.1307,466.2001,2093.0
2024-09-27 11:25:00,470.44,470.76,470.43,470.76,1000.0,466.21,466.5271,466.2001,466.5271,1000.0
2024-09-27 11:30:00,470.53,470.74,470.53,470.53,600.0,466.2992,466.5073,466.2992,466.2992,600.0
2024-09-27 11:35:00,470.53,470.69,470.11,470.33,2813.0,466.2992,466.4577,465.8829,466.101,2813.0
2024-09-27 11:40:00,469.85,469.85,469.77,469.77,536.0,465.6253,465.6253,465.546,465.546,536.0
2024-09-27 11:45:00,470.15,470.19,469.54,470.16,3006.0,465.9226,465.9622,465.3181,465.9325,3006.0
2024-09-27 11:50:00,470.08,470.08,468.84,469.2,3871.0,465.8532,465.8532,464.6244,464.9811,3871.0
2024-09-27 11:55:00,469.43,469.62,468.56,469.07,1968.0,465.2091,465.3973,464.3469,464.8523,1968.0
2024-09-27 12:00:00,469.44,469.47,469.0,469.23,2121.0,465.219,465.2487,464.7829,465.0109,2121.0
2024-09-27 12:05:00,469.2,469.6,469.19,469.6,239.0,464.9811,465.3775,464.9712,465.3775,239.0
2024-09-27 12:10:00,469.19,469.4,469.19,469.19,500.0,464.9712,465.1793,464.9712,464.9712,500.0
2024-09-27 12:15:00,469.22,470.16,469.22,470.16,1204.0,465.0009,465.9325,465.0009,465.9325,1204.0
2024-09-27 12:20:00,470.03,470.29,470.03,470.18,300.0,465.8037,466.0613,465.8037,465.9523,300.0
2024-09-27 12:25:00,469.75,470.06,469.61,469.84,837.0,465.5262,465.8334,465.3874,465.6154,837.0
2024-09-27 12:30:00,470.1,470.1,469.46,469.46,2093.0,465.873,465.873,465.2388,465.2388,2093.0
2024-09-27 12:35:00,469.78,469.96,469.7,469.7,950.0,465.5559,465.7343,465.4766,465.4766,950.0
2024-09-27 12:40:00,469.7,469.93,469.69,469.74,1192.0,465.4766,465.7046,465.4667,465.5163,1192.0
2024-09-27 12:45:00,469.7,469.79,469.18,469.18,2782.0,465.4766,465.5658,464.9613,464.9613,2782.0
2024-09-27 12:50:00,469.08,469.36,469.08,469.13,630.0,464.8622,465.1397,464.8622,464.9118,630.0
2024-09-27 12:55:00,469.31,469.31,469.12,469.2,300.0,465.0901,465.0901,464.9018,464.9811,300.0
2024-09-27 13:00:00,469.39,469.56,469.39,469.56,600.0,465.1694,465.3379,465.1694,465.3379,600.0
2024-09-27 13:05:00,469.32,469.32,469.09,469.32,2297.0,465.1,465.1,464.8721,465.1,2297.0
2024-09-27 13:10:00,469.04,469.04,468.55,468.55,1292.0,464.8226,464.8226,464.337,464.337,1292.0
2024-09-27 13:15:00,468.61,468.61,467.84,468.3,6468.0,464.3964,464.3964,463.6334,464.0892,6468.0
2024-09-27 13:20:00,467.94,468.23,467.92,468.19,1115.0,463.7325,464.0198,463.7126,463.9802,1115.0
2024-09-27 13:25:00,468.07,468.1,467.9,468.06,1847.0,463.8613,463.891,463.6928,463.8514,1847.0
2024-09-27 13:30:00,468.06,468.63,467.81,468.6,5180.0,463.8514,464.4162,463.6036,464.3865,5180.0
2024-09-27 13:35:00,468.66,468.9,468.66,468.81,723.0,464.446,464.6838,464.446,464.5946,723.0
2024-09-27 13:40:00,468.81,469.14,468.75,468.79,880.0,464.5946,464.9217,464.5352,464.5748,880.0
2024-09-27 13:45:00,468.75,469.38,468.75,469.06,1100.0,464.5352,465.1595,464.5352,464.8424,1100.0
2024-09-27 13:50:00,469.45,469.59,469.02,469.02,2050.0,465.2289,465.3676,464.8027,464.8027,2050.0
2024-09-27 13:55:00,469.02,469.02,468.22,468.56,1281.0,464.8027,464.8027,464.0099,464.3469,1281.0
2024-09-27 14:00:00,468.47,468.48,468.09,468.09,2571.0,464.2577,464.2676,463.8811,463.8811,2571.0
2024-09-27 14:05:00,468.14,468.26,467.8,468.26,1725.0,463.9307,464.0496,463.5937,464.0496,1725.0
2024-09-27 14:10:00,467.99,468.27,467.99,468.0,701.0,463.782,464.0595,463.782,463.7919,701.0
2024-09-27 14:15:00,468.0,468.15,467.99,468.15,407.0,463.7919,463.9406,463.782,463.9406,407.0
2024-09-27 14:20:00,468.0,468.33,467.68,468.12,2350.0,463.7919,464.1189,463.4748,463.9108,2350.0
2024-09-27 14:25:00,468.08,468.34,467.75,467.81,5377.0,463.8712,464.1289,463.5442,463.6036,5377.0
2024-09-27 14:30:00,467.8,468.13,467.47,468.13,5892.0,463.5937,463.9207,463.2667,463.9207,5892.0
2024-09-27 14:35:00,467.86,468.46,467.84,468.27,1548.0,463.6532,464.2478,463.6334,464.0595,1548.0
2024-09-27 14:40:00,468.3,468.85,468.3,468.84,1000.0,464.0892,464.6343,464.0892,464.6244,1000.0
2024-09-27 14:45:00,469.12,469.58,469.0,469.0,1000.0,464.9018,465.3577,464.7829,464.7829,1000.0
2024-09-27 14:50:00,469.0,469.0,468.61,468.65,2163.0,464.7829,464.7829,464.3964,464.4361,2163.0
2024-09-27 14:55:00,468.98,469.38,468.98,469.35,1160.0,464.7631,465.1595,464.7631,465.1298,1160.0
2024-09-27 15:00:00,469.06,469.87,469.06,469.87,1098.0,464.8424,465.6451,464.8424,465.6451,1098.0
2024-09-27 15:05:00,469.88,470.0,469.63,469.63,1255.0,465.655,465.7739,465.4073,465.4073,1255.0
2024-09-27 15:10:00,469.91,470.17,469.61,470.11,3285.0,465.6847,465.9424,465.3874,465.8829,3285.0
2024-09-27 15:15:00,470.11,470.11,469.64,469.77,2028.0,465.8829,465.8829,465.4172,465.546,2028.0
2024-09-27 15:20:00,469.71,469.71,469.45,469.46,1157.0,465.4865,465.4865,465.2289,465.2388,1157.0
2024-09-27 15:25:00,469.34,469.81,469.33,469.73,4463.0,465.1199,465.5856,465.11,465.5064,4463.0
2024-09-27 15:30:00,469.56,469.57,469.27,469.27,1285.0,465.3379,465.3478,465.0505,465.0505,1285.0
2024-09-27 15:35:00,469.1,469.25,469.08,469.22,666.0,464.882,465.0307,464.8622,465.0009,666.0
2024-09-27 15:40:00,468.97,469.18,468.59,468.77,5708.0,464.7532,464.9613,464.3766,464.555,5708.0
2024-09-27 15:45:00,468.81,469.01,468.6,468.97,6314.0,464.5946,464.7928,464.3865,464.7532,6314.0
2024-09-27 15:50:00,468.75,469.0,467.67,468.24,13749.0,464.5352,464.7829,463.4649,464.0298,13749.0
2024-09-27 15:55:00,468.21,469.53,468.08,468.73,34273.0,464.0,465.3082,463.8712,464.5154,34273.0
2024-09-30 09:30:00,468.2,468.9,465.12,468.9,5087.0,463.9901,464.6838,460.9378,464.6838,5087.0
2024-09-30 09:35:00,467.48,468.76,467.35,467.88,4800.0,463.2766,464.5451,463.1478,463.673,4800.0
2024-09-30 09:40:00,467.9,467.9,466.19,466.27,600.0,463.6928,463.6928,461.9982,462.0775,600.0
2024-09-30 09:45:00,466.67,468.17,466.37,467.56,1500.0,462.4739,463.9604,462.1766,463.3559,1500.0
2024-09-30 09:50:00,467.56,467.56,467.32,467.33,1477.0,463.3559,463.3559,463.118,463.1279,1477.0
2024-09-30 09:55:00,467.33,467.72,466.37,467.32,1233.0,463.1279,463.5144,462.1766,463.118,1233.0
2024-09-30 10:00:00,467.32,467.54,466.67,467.45,800.0,463.118,463.3361,462.4739,463.2469,800.0
2024-09-30 10:05:00,467.39,467.74,466.67,466.67,2071.0,463.1874,463.5343,462.4739,462.4739,2071.0
2024-09-30 10:10:00,467.38,467.73,466.0,466.96,4687.0,463.1775,463.5243,461.8099,462.7613,4687.0
2024-09-30 10:15:00,467.37,467.59,467.27,467.59,4604.0,463.1676,463.3856,463.0685,463.3856,4604.0
2024-09-30 10:20:00,467.8,468.27,466.94,467.79,2115.0,463.5937,464.0595,462.7414,463.5838,2115.0
2024-09-30 10:25:00,467.12,467.12,467.12,467.12,100.0,462.9198,462.9198,462.9198,462.9198,100.0
2024-09-30 10:30:00,467.62,468.63,467.45,468.31,1685.0,463.4153,464.4162,463.2469,464.0991,1685.0
2024-09-30 10:35:00,468.72,469.13,468.53,468.53,1627.0,464.5054,464.9118,464.3171,464.3171,1627.0
2024-09-30 10:40:00,468.31,469.12,468.3,469.0,2230.0,464.0991,464.9018,464.0892,464.7829,2230.0
2024-09-30 10:45:00,468.97,469.6,468.96,469.6,665.0,464.7532,465.3775,464.7433,465.3775,665.0
2024-09-30 10:50:00,469.6,469.6,469.2,469.22,914.0,465.3775,465.3775,464.9811,465.0009,914.0
2024-09-30 10:55:00,469.22,469.73,469.21,469.22,1203.0,465.0009,465.5064,464.991,465.0009,1203.0
2024-09-30 11:00:00,468.87,469.75,468.87,469.49,2640.0,464.6541,465.5262,464.6541,465.2685,2640.0
2024-09-30 11:05:00,469.44,469.44,468.89,468.92,1594.0,465.219,465.219,464.6739,464.7036,1594.0
2024-09-30 11:10:00,468.92,468.92,468.77,468.78,201.0,464.7036,464.7036,464.555,464.5649,201.0
2024-09-30 11:15:00,469.11,470.02,469.11,469.9,5093.0,464.8919,465.7938,464.8919,465.6748,5093.0
2024-09-30 11:20:00,469.98,469.98,469.97,469.98,100.0,465.7541,465.7541,465.7442,465.7541,100.0
2024-09-30 11:25:00,469.74,469.8,469.39,469.39,1138.0,465.5163,465.5757,465.1694,465.1694,1138.0
2024-09-30 11:30:00,469.4,469.56,468.92,469.32,1369.0,465.1793,465.3379,464.7036,465.1,1369.0
2024-09-30 11:35:00,469.2,469.37,468.92,469.17,2042.0,464.9811,465.1496,464.7036,464.9514,2042.0
2024-09-30 11:40:00,468.98,469.08,468.7,469.0,924.0,464.7631,464.8622,464.4856,464.7829,924.0
2024-09-30 11:45:00,468.8,468.8,468.47,468.48,901.0,464.5847,464.5847,464.2577,464.2676,901.0
2024-09-30 11:50:00,468.66,468.67,468.46,468.47,1813.0,464.446,464.4559,464.2478,464.2577,1813.0
2024-09-30 11:55:00,468.47,468.82,468.45,468.45,2406.0,464.2577,464.6045,464.2379,464.2379,2406.0
2024-09-30 12:00:00,468.38,468.78,468.28,468.75,610.0,464.1685,464.5649,464.0694,464.5352,610.0
2024-09-30 12:05:00,468.44,469.1,468.44,468.93,2074.0,464.228,464.882,464.228,464.7136,2074.0
2024-09-30 12:10:00,468.91,469.12,468.6,468.61,1225.0,464.6937,464.9018,464.3865,464.3964,1225.0
2024-09-30 12:15:00,468.81,469.28,468.8,469.15,1238.0,464.5946,465.0604,464.5847,464.9316,1238.0
2024-09-30 12:20:00,469.15,469.31,469.07,469.07,2368.0,464.9316,465.0901,464.8523,464.8523,2368.0
2024-09-30 12:25:00,468.55,468.69,468.54,468.69,215.0,464.337,464.4757,464.3271,464.4757,215.0
2024-09-30 12:30:00,468.99,468.99,468.33,468.53,1694.0,464.773,464.773,464.1189,464.3171,1694.0
2024-09-30 12:35:00,468.66,468.66,468.29,468.3,251.0,464.446,464.446,464.0793,464.0892,251.0
2024-09-30 12:40:00,468.29,468.52,468.28,468.29,1325.0,464.0793,464.3072,464.0694,464.0793,1325.0
2024-09-30 12:45:00,468.5,468.62,468.29,468.55,2005.0,464.2874,464.4063,464.0793,464.337,2005.0
2024-09-30 12:50:00,468.46,468.46,468.32,468.34,1048.0,464.2478,464.2478,464.109,464.1289,1048.0
2024-09-30 12:55:00,468.34,468.69,468.34,468.58,2403.0,464.1289,464.4757,464.1289,464.3667,2403.0
2024-09-30 13:00:00,468.41,468.41,468.29,468.3,2226.0,464.1982,464.1982,464.0793,464.0892,2226.0
2024-09-30 13:05:00,468.3,468.3,468.11,468.12,300.0,464.0892,464.0892,463.9009,463.9108,300.0
2024-09-30 13:10:00,468.22,468.31,467.96,468.21,1315.0,464.0099,464.0991,463.7523,464.0,1315.0
2024-09-30 13:15:00,468.21,468.35,468.08,468.22,2005.0,464.0,464.1388,463.8712,464.0099,2005.0
2024-09-30 13:20:00,468.23,468.36,468.03,468.26,900.0,464.0198,464.1487,463.8216,464.0496,900.0
2024-09-30 13:25:00,468.0,468.06,467.77,467.86,1839.0,463.7919,463.8514,463.564,463.6532,1839.0
2024-09-30 13:30:00,467.86,467.94,467.64,467.87,3183.0,463.6532,463.7325,463.4352,463.6631,3183.0
2024-09-30 13:35:00,467.79,468.22,467.72,468.16,1940.0,463.5838,464.0099,463.5144,463.9505,1940.0
2024-09-30 13:40:00,468.09,468.16,467.85,467.86,900.0,463.8811,463.9505,463.6433,463.6532,900.0
2024-09-30 13:45:00,467.64,467.86,467.46,467.47,3015.0,463.4352,463.6532,463.2568,463.2667,3015.0
2024-09-30 13:50:00,467.16,467.16,466.75,466.91,900.0,462.9595,462.9595,462.5532,462.7117,900.0
2024-09-30 13:55:00,466.83,466.83,466.6,466.7,2085.0,462.6324,462.6324,462.4045,462.5036,2085.0
2024-09-30 14:00:00,466.63,466.82,466.63,466.63,1298.0,462.4342,462.6225,462.4342,462.4342,1298.0
2024-09-30 14:05:00,466.63,466.69,466.38,466.52,625.0,462.4342,462.4937,462.1865,462.3252,625.0
2024-09-30 14:10:00,466.52,466.52,466.05,466.05,2533.0,462.3252,462.3252,461.8594,461.8594,2533.0
2024-09-30 14:15:00,464.98,465.29,464.98,465.14,1755.0,460.7991,461.1063,460.7991,460.9576,1755.0
2024-09-30 14:20:00,464.19,464.19,463.09,463.5,2460.0,460.0162,460.0162,458.9261,459.3324,2460.0
2024-09-30 14:25:00,463.5,464.18,463.5,464.18,300.0,459.3324,460.0063,459.3324,460.0063,300.0
2024-09-30 14:30:00,463.85,464.85,463.85,464.69,1404.0,459.6792,460.6702,459.6792,460.5117,1404.0
2024-09-30 14:35:00,464.65,465.21,464.64,465.15,1420.0,460.472,461.027,460.4621,460.9675,1420.0
2024-09-30 14:40:00,465.5,465.86,465.36,465.86,2978.0,461.3144,461.6712,461.1757,461.6712,2978.0
2024-09-30 14:45:00,465.86,466.32,465.62,465.99,3122.0,461.6712,462.127,461.4333,461.8,3122.0
2024-09-30 14:50:00,465.93,466.14,465.93,466.14,1331.0,461.7405,461.9486,461.7405,461.9486,1331.0
2024-09-30 14:55:00,466.09,466.09,465.44,465.71,1052.0,461.8991,461.8991,461.2549,461.5225,1052.0
2024-09-30 15:00:00,465.63,465.63,465.31,465.42,1845.0,461.4432,461.4432,461.1261,461.2351,1845.0
2024-09-30 15:05:00,465.73,465.78,465.59,465.77,927.0,461.5423,461.5919,461.4036,461.582,927.0
2024-09-30 15:10:00,465.77,466.42,465.76,466.36,1980.0,461.582,462.2261,461.5721,462.1667,1980.0
2024-09-30 15:15:00,466.31,467.07,466.31,466.86,2329.0,462.1171,462.8703,462.1171,462.6622,2329.0
2024-09-30 15:20:00,467.12,467.54,466.93,466.93,3453.0,462.9198,463.3361,462.7315,462.7315,3453.0
2024-09-30 15:25:00,467.07,467.43,466.94,467.17,2270.0,462.8703,463.227,462.7414,462.9694,2270.0
2024-09-30 15:30:00,467.17,467.55,467.17,467.38,3988.0,462.9694,463.346,462.9694,463.1775,3988.0
2024-09-30 15:35:00,467.39,467.58,467.39,467.44,3305.0,463.1874,463.3757,463.1874,463.2369,3305.0
2024-09-30 15:40:00,467.46,468.38,467.36,468.23,3839.0,463.2568,464.1685,463.1577,464.0198,3839.0
2024-09-30 15:45:00,468.81,469.63,468.75,469.17,4118.0,464.5946,465.4073,464.5352,464.9514,4118.0
2024-09-30 15:50:00,469.27,470.05,469.06,469.44,4839.0,465.0505,465.8235,464.8424,465.219,4839.0
2024-09-30 15:55:00,469.35,470.3,469.32,470.02,22635.0,465.1298,466.0712,465.1,465.7938,22635.0
2024-10-01 09:30:00,469.21,469.21,466.66,466.67,4942.0,464.991,464.991,462.464,462.4739,4942.0
2024-10-01 09:35:00,468.15,468.15,466.66,466.67,365.0,463.9406,463.9406,462.464,462.4739,365.0
2024-10-01 09:40:00,467.72,468.16,467.72,467.78,633.0,463.5144,463.9505,463.5144,463.5739,633.0
2024-10-01 09:45:00,467.4,467.4,467.38,467.38,300.0,463.1973,463.1973,463.1775,463.1775,300.0
2024-10-01 09:50:00,466.91,467.64,466.86,467.51,500.0,462.7117,463.4352,462.6622,463.3063,500.0
2024-10-01 09:55:00,469.25,469.25,467.35,468.59,3529.0,465.0307,465.0307,463.1478,464.3766,3529.0
2024-10-01 10:00:00,468.16,469.75,466.09,469.24,5662.0,463.9505,465.5262,461.8991,465.0208,5662.0
2024-10-01 10:05:00,467.96,469.14,466.99,467.18,3139.0,463.7523,464.9217,462.791,462.9793,3139.0
2024-10-01 10:10:00,467.25,467.44,466.0,466.43,2734.0,463.0487,463.2369,461.8099,462.236,2734.0
2024-10-01 10:15:00,467.14,467.55,466.39,467.55,700.0,462.9396,463.346,462.1964,463.346,700.0
2024-10-01 10:20:00,468.04,468.04,466.83,466.83,1341.0,463.8316,463.8316,462.6324,462.6324,1341.0
2024-10-01 10:25:00,468.06,468.7,467.05,467.19,3837.0,463.8514,464.4856,462.8505,462.9892,3837.0
2024-10-01 10:30:00,467.19,467.19,467.01,467.18,405.0,462.9892,462.9892,462.8108,462.9793,405.0
2024-10-01 10:35:00,467.3,468.56,467.3,468.56,1262.0,463.0982,464.3469,463.0982,464.3469,1262.0
2024-10-01 10:40:00,468.84,468.84,468.21,468.39,727.0,464.6244,464.6244,464.0,464.1784,727.0
2024-10-01 10:45:00,468.42,469.12,467.96,467.96,2289.0,464.2081,464.9018,463.7523,463.7523,2289.0
2024-10-01 10:50:00,468.06,468.16,467.23,467.65,1423.0,463.8514,463.9505,463.0288,463.4451,1423.0
2024-10-01 10:55:00,468.52,468.75,467.97,468.55,1900.0,464.3072,464.5352,463.7622,464.337,1900.0
2024-10-01 11:00:00,468.98,469.32,468.55,469.07,2099.0,464.7631,465.1,464.337,464.8523,2099.0
2024-10-01 11:05:00,468.73,469.07,467.73,468.25,1700.0,464.5154,464.8523,463.5243,464.0397,1700.0
2024-10-01 11:10:00,468.08,468.12,468.08,468.12,304.0,463.8712,463.9108,463.8712,463.9108,304.0
2024-10-01 11:15:00,468.22,468.97,467.73,468.97,1219.0,464.0099,464.7532,463.5243,464.7532,1219.0
2024-10-01 11:20:00,469.14,469.27,469.14,469.27,200.0,464.9217,465.0505,464.9217,465.0505,200.0
2024-10-01 11:25:00,469.94,471.3,469.91,471.3,1655.0,465.7145,467.0622,465.6847,467.0622,1655.0
2024-10-01 11:30:00,471.38,471.99,471.38,471.58,816.0,467.1415,467.746,467.1415,467.3397,816.0
2024-10-01 11:35:00,471.98,472.0,471.44,472.0,1010.0,467.7361,467.7559,467.201,467.7559,1010.0
2024-10-01 11:40:00,472.35,472.56,472.22,472.35,603.0,468.1028,468.3109,467.974,468.1028,603.0
2024-10-01 11:45:00,472.35,472.61,471.97,472.34,1041.0,468.1028,468.3605,467.7262,468.0929,1041.0
2024-10-01 11:50:00,471.95,472.96,471.94,472.96,2136.0,467.7064,468.7073,467.6965,468.7073,2136.0
2024-10-01 11:55:00,472.96,472.96,472.82,472.83,510.0,468.7073,468.7073,468.5686,468.5785,510.0
2024-10-01 12:00:00,472.35,472.78,472.25,472.66,1070.0,468.1028,468.5289,468.0037,468.41,1070.0
2024-10-01 12:05:00,472.84,472.85,472.65,472.65,1160.0,468.5884,468.5983,468.4001,468.4001,1160.0
2024-10-01 12:10:00,472.8,472.8,472.28,472.28,1737.0,468.5488,468.5488,468.0334,468.0334,1737.0
2024-10-01 12:15:00,472.39,472.63,472.37,472.63,400.0,468.1424,468.3803,468.1226,468.3803,400.0
2024-10-01 12:20:00,473.1,473.22,472.74,472.88,1060.0,468.8461,468.965,468.4893,468.628,1060.0
2024-10-01 12:25:00,473.09,473.09,472.35,472.35,1525.0,468.8361,468.8361,468.1028,468.1028,1525.0
2024-10-01 12:30:00,472.75,472.91,472.1,472.85,1935.0,468.4992,468.6578,467.855,468.5983,1935.0
2024-10-01 12:35:00,472.85,472.85,472.85,472.85,0.0,468.5983,468.5983,468.5983,468.5983,0.0
2024-10-01 12:40:00,473.2,473.24,473.04,473.05,501.0,468.9452,468.9848,468.7866,468.7965,501.0
2024-10-01 12:45:00,473.13,473.13,472.43,472.66,1081.0,468.8758,468.8758,468.1821,468.41,1081.0
2024-10-01 12:50:00,473.02,473.92,473.02,473.92,745.0,468.7668,469.6587,468.7668,469.6587,745.0
2024-10-01 12:55:00,473.66,473.98,473.18,473.67,1304.0,469.401,469.7181,468.9253,469.4109,1304.0
2024-10-01 13:00:00,473.98,473.98,473.23,473.23,400.0,469.7181,469.7181,468.9749,468.9749,400.0
2024-10-01 13:05:00,472.99,472.99,472.63,472.89,350.0,468.737,468.737,468.3803,468.6379,350.0
2024-10-01 13:10:00,472.93,473.01,472.92,473.0,405.0,468.6776,468.7569,468.6677,468.747,405.0
2024-10-01 13:15:00,472.75,472.75,472.64,472.65,400.0,468.4992,468.4992,468.3902,468.4001,400.0
2024-10-01 13:20:00,472.5,472.51,472.32,472.49,769.0,468.2515,468.2614,468.0731,468.2415,769.0
2024-10-01 13:25:00,472.49,472.8,472.47,472.8,427.0,468.2415,468.5488,468.2217,468.5488,427.0
2024-10-01 13:30:00,472.47,473.5,472.47,473.17,1539.0,468.2217,469.2425,468.2217,468.9154,1539.0
2024-10-01 13:35:00,472.86,473.16,472.68,473.14,1423.0,468.6082,468.9055,468.4298,468.8857,1423.0
2024-10-01 13:40:00,473.41,474.0,473.12,473.99,991.0,469.1533,469.738,468.8659,469.7281,991.0
2024-10-01 13:45:00,473.92,473.98,473.91,473.98,200.0,469.6587,469.7181,469.6488,469.7181,200.0
2024-10-01 13:50:00,473.98,474.23,473.98,474.17,2183.0,469.7181,469.9659,469.7181,469.9064,2183.0
2024-10-01 13:55:00,474.48,474.63,474.33,474.62,1905.0,470.2136,470.3623,470.065,470.3524,1905.0
2024-10-01 14:00:00,474.99,475.44,474.99,475.01,1784.0,470.7191,471.165,470.7191,470.7389,1784.0
2024-10-01 14:05:00,474.85,475.1,474.62,474.98,8498.0,470.5803,470.8281,470.3524,470.7092,8498.0
2024-10-01 14:10:00,474.43,474.51,474.43,474.5,579.0,470.1641,470.2434,470.1641,470.2335,579.0
2024-10-01 14:15:00,474.55,475.22,474.55,475.08,1811.0,470.283,470.947,470.283,470.8083,1811.0
2024-10-01 14:20:00,475.08,475.42,475.08,475.26,714.0,470.8083,471.1452,470.8083,470.9866,714.0
2024-10-01 14:25:00,475.26,475.54,475.26,475.33,1799.0,470.9866,471.2641,470.9866,471.056,1799.0
2024-10-01 14:30:00,475.74,476.18,475.49,476.1,2949.0,471.4623,471.8984,471.2146,471.8191,2949.0
2024-10-01 14:35:00,475.88,475.88,475.56,475.56,1664.0,471.6011,471.6011,471.2839,471.2839,1664.0
2024-10-01 14:40:00,475.78,475.81,475.78,475.81,600.0,471.502,471.5317,471.502,471.5317,600.0
2024-10-01 14:45:00,476.04,476.04,475.45,475.45,1407.0,471.7596,471.7596,471.1749,471.1749,1407.0
2024-10-01 14:50:00,475.46,475.68,475.21,475.21,500.0,471.1848,471.4029,470.9371,470.9371,500.0
2024-10-01 14:55:00,475.17,475.32,474.79,474.98,2319.0,470.8974,471.0461,470.5209,470.7092,2319.0
2024-10-01 15:00:00,474.74,474.74,473.89,474.01,3950.0,470.4713,470.4713,469.629,469.7479,3950.0
2024-10-01 15:05:00,473.66,474.13,473.66,473.88,3055.0,469.401,469.8668,469.401,469.619,3055.0
2024-10-01 15:10:00,473.7,473.98,472.83,472.89,1323.0,469.4407,469.7181,468.5785,468.6379,1323.0
2024-10-01 15:15:00,473.15,473.72,472.89,473.72,3276.0,468.8956,469.4605,468.6379,469.4605,3276.0
2024-10-01 15:20:00,474.01,474.25,473.72,473.95,3842.0,469.7479,469.9857,469.4605,469.6884,3842.0
2024-10-01 15:25:00,474.0,474.59,473.89,474.25,37754.0,469.738,470.3227,469.629,469.9857,37754.0
2024-10-01 15:30:00,474.25,474.25,473.56,473.56,3847.0,469.9857,469.9857,469.3019,469.3019,3847.0
2024-10-01 15:35:00,473.36,474.79,473.15,474.52,4905.0,469.1037,470.5209,468.8956,470.2533,4905.0
2024-10-01 15:40:00,474.52,474.76,473.93,474.18,6750.0,470.2533,470.4911,469.6686,469.9163,6750.0
2024-10-01 15:45:00,474.43,474.43,473.85,473.93,9877.0,470.1641,470.1641,469.5893,469.6686,9877.0
2024-10-01 15:50:00,473.93,473.93,473.28,473.37,13569.0,469.6686,469.6686,469.0244,469.1136,13569.0
2024-10-01 15:55:00,473.56,474.15,472.85,473.15,40755.0,469.3019,469.8866,468.5983,468.8956,40755.0
2024-10-02 09:30:00,474.97,476.62,474.88,474.92,4968.0,470.6992,472.3344,470.6101,470.6497,4968.0
2024-10-02 09:35:00,476.16,478.37,474.49,478.24,10249.0,471.8785,474.0687,470.2236,473.9398,10249.0
2024-10-02 09:40:00,476.57,477.51,476.57,477.51,505.0,472.2849,473.2164,472.2849,473.2164,505.0
2024-10-02 09:45:00,478.23,479.54,478.23,479.54,600.0,473.9299,475.2282,473.9299,475.2282,600.0
2024-10-02 09:50:00,479.52,480.0,479.06,480.0,1668.0,475.2083,475.684,474.7525,475.684,1668.0
2024-10-02 09:55:00,479.04,479.23,478.53,478.77,800.0,474.7326,474.9209,474.2272,474.4651,800.0
2024-10-02 10:00:00,478.5,479.35,477.66,479.29,2521.0,474.1975,475.0399,473.3651,474.9804,2521.0
2024-10-02 10:05:00,479.23,479.23,477.81,478.28,932.0,474.9209,474.9209,473.5137,473.9795,932.0
2024-10-02 10:10:00,479.24,479.31,479.11,479.31,465.0,474.9308,475.0002,474.802,475.0002,465.0
2024-10-02 10:15:00,479.12,479.33,478.77,479.33,600.0,474.8119,475.02,474.4651,475.02,600.0
2024-10-02 10:20:00,479.74,479.94,478.92,479.29,3675.0,475.4264,475.6246,474.6137,474.9804,3675.0
2024-10-02 10:25:00,479.29,479.51,479.11,479.11,418.0,474.9804,475.1984,474.802,474.802,418.0
2024-10-02 10:30:00,479.21,479.6,478.64,479.32,812.0,474.9011,475.2876,474.3362,475.0101,812.0
2024-10-02 10:35:00,478.79,480.01,478.78,480.01,2035.0,474.4849,475.6939,474.475,475.6939,2035.0
2024-10-02 10:40:00,480.1,481.04,480.01,480.59,1399.0,475.7831,476.7147,475.6939,476.2687,1399.0
2024-10-02 10:45:00,480.58,481.38,480.58,481.38,872.0,476.2588,477.0516,476.2588,477.0516,872.0
2024-10-02 10:50:00,481.77,481.77,480.78,480.78,1557.0,477.4381,477.4381,476.457,476.457,1557.0
2024-10-02 10:55:00,480.78,480.78,479.87,479.87,644.0,476.457,476.457,475.5552,475.5552,644.0
2024-10-02 11:00:00,480.09,480.74,479.84,480.65,811.0,475.7732,476.4174,475.5255,476.3282,811.0
2024-10-02 11:05:00,480.43,480.43,479.76,480.0,743.0,476.1101,476.1101,475.4462,475.684,743.0
2024-10-02 11:10:00,480.22,480.22,479.47,479.62,908.0,475.902,475.902,475.1588,475.3074,908.0
2024-10-02 11:15:00,479.68,479.98,479.67,479.9,1498.0,475.3669,475.6642,475.357,475.5849,1498.0
2024-10-02 11:20:00,480.03,480.11,479.52,480.0,2000.0,475.7137,475.793,475.2083,475.684,2000.0
2024-10-02 11:25:00,480.0,480.55,479.0,480.55,1000.0,475.684,476.2291,474.693,476.2291,1000.0
2024-10-02 11:30:00,480.65,481.46,479.22,481.46,7086.0,476.3282,477.1309,474.911,477.1309,7086.0
2024-10-02 11:35:00,480.86,480.87,480.13,480.4,2108.0,476.5363,476.5462,475.8128,476.0804,2108.0
2024-10-02 11:40:00,480.88,481.85,480.88,481.85,1322.0,476.5561,477.5174,476.5561,477.5174,1322.0
2024-10-02 11:45:00,482.23,482.23,482.05,482.05,200.0,477.894,477.894,477.7156,477.7156,200.0
2024-10-02 11:50:00,481.99,481.99,481.54,481.55,300.0,477.6561,477.6561,477.2102,477.2201,300.0
2024-10-02 11:55:00,481.7,481.7,481.07,481.07,200.0,477.3687,477.3687,476.7444,476.7444,200.0
2024-10-02 12:00:00,481.42,481.78,481.42,481.78,458.0,477.0912,477.448,477.0912,477.448,458.0
2024-10-02 12:05:00,481.49,481.6,481.33,481.6,426.0,477.1606,477.2696,477.0021,477.2696,426.0
2024-10-02 12:10:00,481.35,481.69,480.89,481.19,2919.0,477.0219,477.3588,476.566,476.8633,2919.0
2024-10-02 12:15:00,480.96,481.31,480.78,480.78,1123.0,476.6354,476.9822,476.457,476.457,1123.0
2024-10-02 12:20:00,480.64,481.21,480.15,480.16,6562.0,476.3183,476.8831,475.8327,475.8426,6562.0
2024-10-02 12:25:00,480.39,480.39,480.03,480.37,1338.0,476.0705,476.0705,475.7137,476.0507,1338.0
2024-10-02 12:30:00,479.77,479.77,479.53,479.63,803.0,475.4561,475.4561,475.2182,475.3173,803.0
2024-10-02 12:35:00,479.63,479.63,479.47,479.47,276.0,475.3173,475.3173,475.1588,475.1588,276.0
2024-10-02 12:40:00,479.56,479.56,479.55,479.55,200.0,475.248,475.248,475.2381,475.2381,200.0
2024-10-02 12:45:00,479.34,480.49,479.33,480.25,5418.0,475.0299,476.1696,475.02,475.9318,5418.0
2024-10-02 12:50:00,480.25,480.25,480.25,480.25,100.0,475.9318,475.9318,475.9318,475.9318,100.0
2024-10-02 12:55:00,480.25,480.28,479.6,480.28,907.0,475.9318,475.9615,475.2876,475.9615,907.0
2024-10-02 13:00:00,480.28,480.28,480.28,480.28,0.0,475.9615,475.9615,475.9615,475.9615,0.0
2024-10-02 13:05:00,479.13,479.13,479.11,479.12,300.0,474.8218,474.8218,474.802,474.8119,300.0
2024-10-02 13:10:00,479.3,479.47,479.3,479.47,598.0,474.9903,475.1588,474.9903,475.1588,598.0
2024-10-02 13:15:00,478.98,479.24,478.56,478.56,1825.0,474.6732,474.9308,474.257,474.257,1825.0
2024-10-02 13:20:00,478.58,478.58,478.58,478.58,100.0,474.2768,474.2768,474.2768,474.2768,100.0
2024-10-02 13:25:00,478.32,479.35,478.32,479.14,1492.0,474.0191,475.0399,474.0191,474.8317,1492.0
2024-10-02 13:30:00,479.08,479.08,479.08,479.08,200.0,474.7723,474.7723,474.7723,474.7723,200.0
2024-10-02 13:35:00,479.09,479.44,479.08,479.44,300.0,474.7822,475.129,474.7723,475.129,300.0
2024-10-02 13:40:00,479.44,479.47,478.79,478.79,2475.0,475.129,475.1588,474.4849,474.4849,2475.0
2024-10-02 13:45:00,478.48,479.18,478.48,479.06,1359.0,474.1777,474.8714,474.1777,474.7525,1359.0
2024-10-02 13:50:00,479.02,479.16,479.01,479.16,500.0,474.7128,474.8516,474.7029,474.8516,500.0
2024-10-02 13:55:00,478.96,479.38,478.96,479.24,2187.0,474.6534,475.0696,474.6534,474.9308,2187.0
2024-10-02 14:00:00,479.45,479.45,479.1,479.21,2700.0,475.139,475.139,474.7921,474.9011,2700.0
2024-10-02 14:05:00,479.21,479.23,478.5,478.65,2148.0,474.9011,474.9209,474.1975,474.3462,2148.0
2024-10-02 14:10:00,478.37,478.65,478.37,478.65,1100.0,474.0687,474.3462,474.0687,474.3462,1100.0
2024-10-02 14:15:00,478.81,478.96,478.48,478.59,1053.0,474.5047,474.6534,474.1777,474.2867,1053.0
2024-10-02 14:20:00,478.59,478.59,477.6,477.6,800.0,474.2867,474.2867,473.3056,473.3056,800.0
2024-10-02 14:25:00,477.89,477.9,477.2,477.8,1498.0,473.593,473.6029,472.9092,473.5038,1498.0
2024-10-02 14:30:00,477.63,478.31,477.55,478.31,1369.0,473.3353,474.0092,473.256,474.0092,1369.0
2024-10-02 14:35:00,477.92,477.92,477.7,477.85,1103.0,473.6227,473.6227,473.4047,473.5533,1103.0
2024-10-02 14:40:00,478.02,478.94,478.02,478.94,2923.0,473.7218,474.6335,473.7218,474.6335,2923.0
2024-10-02 14:45:00,478.94,479.37,478.94,479.37,844.0,474.6335,475.0597,474.6335,475.0597,844.0
2024-10-02 14:50:00,479.12,479.17,478.75,478.75,900.0,474.8119,474.8615,474.4453,474.4453,900.0
2024-10-02 14:55:00,478.75,478.75,478.03,478.36,969.0,474.4453,474.4453,473.7317,474.0588,969.0
2024-10-02 15:00:00,478.54,478.98,478.54,478.88,2101.0,474.2371,474.6732,474.2371,474.5741,2101.0
2024-10-02 15:05:00,478.71,478.88,478.44,478.47,1203.0,474.4056,474.5741,474.138,474.1678,1203.0
2024-10-02 15:10:00,478.47,479.16,478.05,479.16,1603.0,474.1678,474.8516,473.7515,474.8516,1603.0
2024-10-02 15:15:00,479.15,479.15,478.4,478.4,12525.0,474.8417,474.8417,474.0984,474.0984,12525.0
2024-10-02 15:20:00,478.63,478.95,478.63,478.64,1100.0,474.3263,474.6435,474.3263,474.3362,1100.0
2024-10-02 15:25:00,478.71,478.77,478.54,478.77,600.0,474.4056,474.4651,474.2371,474.4651,600.0
2024-10-02 15:30:00,478.75,478.75,478.14,478.2,2261.0,474.4453,474.4453,473.8407,473.9002,2261.0
2024-10-02 15:35:00,478.17,478.32,478.15,478.29,1964.0,473.8705,474.0191,473.8506,473.9894,1964.0
2024-10-02 15:40:00,478.28,478.7,478.28,478.67,3443.0,473.9795,474.3957,473.9795,474.366,3443.0
2024-10-02 15:45:00,478.63,478.94,478.63,478.82,2986.0,474.3263,474.6335,474.3263,474.5146,2986.0
2024-10-02 15:50:00,478.84,479.81,478.76,479.52,12768.0,474.5344,475.4957,474.4552,475.2083,12768.0
2024-10-02 15:55:00,479.99,480.63,479.46,480.37,31098.0,475.6741,476.3083,475.1489,476.0507,31098.0
2024-10-03 09:30:00,480.26,480.26,478.51,478.51,3299.0,475.9417,475.9417,474.2074,474.2074,3299.0
2024-10-03 09:35:00,477.89,477.89,477.15,477.16,325.0,473.593,473.593,472.8596,472.8696,325.0
2024-10-03 09:40:00,476.5,476.88,476.02,476.74,1114.0,472.2155,472.5921,471.7398,472.4533,1114.0
2024-10-03 09:45:00,475.2,475.74,475.08,475.52,622.0,470.9272,471.4623,470.8083,471.2443,622.0
2024-10-03 09:50:00,475.13,475.64,474.66,475.19,1400.0,470.8578,471.3632,470.392,470.9173,1400.0
2024-10-03 09:55:00,475.62,476.28,475.27,476.28,1150.0,471.3434,471.9975,470.9965,471.9975,1150.0
2024-10-03 10:00:00,477.24,479.5,477.11,478.42,2872.0,472.9488,475.1885,472.82,474.1182,2872.0
2024-10-03 10:05:00,478.62,479.61,477.42,479.1,2254.0,474.3164,475.2975,473.1272,474.7921,2254.0
2024-10-03 10:10:00,479.09,480.2,478.35,478.52,2622.0,474.7822,475.8822,474.0489,474.2173,2622.0
2024-10-03 10:15:00,479.2,481.59,479.2,481.59,1676.0,474.8912,477.2597,474.8912,477.2597,1676.0
2024-10-03 10:20:00,479.61,479.64,478.31,478.58,925.0,475.2975,475.3273,474.0092,474.2768,925.0
2024-10-03 10:25:00,477.71,477.71,477.71,477.71,100.0,473.4146,473.4146,473.4146,473.4146,100.0
2024-10-03 10:30:00,477.71,479.45,477.71,479.45,1599.0,473.4146,475.139,473.4146,475.139,1599.0
2024-10-03 10:35:00,480.1,480.14,479.14,479.14,400.0,475.7831,475.8228,474.8317,474.8317,400.0
2024-10-03 10:40:00,480.54,480.54,477.85,477.85,1162.0,476.2192,476.2192,473.5533,473.5533,1162.0
2024-10-03 10:45:00,478.87,479.82,478.87,479.82,1547.0,474.5642,475.5056,474.5642,475.5056,1547.0
2024-10-03 10:50:00,479.73,479.73,478.83,478.83,511.0,475.4164,475.4164,474.5245,474.5245,511.0
2024-10-03 10:55:00,478.83,478.87,477.08,477.08,1673.0,474.5245,474.5642,472.7903,472.7903,1673.0
2024-10-03 11:00:00,477.64,477.64,476.31,476.87,910.0,473.3452,473.3452,472.0272,472.5822,910.0
2024-10-03 11:05:00,476.87,478.01,476.86,478.01,1836.0,472.5822,473.7119,472.5722,473.7119,1836.0
2024-10-03 11:10:00,477.38,477.38,477.34,477.34,401.0,473.0876,473.0876,473.0479,473.0479,401.0
2024-10-03 11:15:00,476.96,476.96,476.96,476.96,100.0,472.6713,472.6713,472.6713,472.6713,100.0
2024-10-03 11:20:00,477.91,478.36,477.73,478.06,2120.0,473.6128,474.0588,473.4344,473.7615,2120.0
2024-10-03 11:25:00,478.23,478.3,478.23,478.28,300.0,473.9299,473.9993,473.9299,473.9795,300.0
2024-10-03 11:30:00,478.01,478.47,478.0,478.11,608.0,473.7119,474.1678,473.702,473.811,608.0
2024-10-03 11:35:00,478.58,478.58,477.85,477.85,719.0,474.2768,474.2768,473.5533,473.5533,719.0
2024-10-03 11:40:00,478.77,479.21,478.5,479.08,2090.0,474.4651,474.9011,474.1975,474.7723,2090.0
2024-10-03 11:45:00,479.1,479.71,479.1,479.71,817.0,474.7921,475.3966,474.7921,475.3966,817.0
2024-10-03 11:50:00,479.5,479.92,479.42,479.88,1125.0,475.1885,475.6047,475.1092,475.5651,1125.0
2024-10-03 11:55:00,479.71,479.9,479.11,479.11,763.0,475.3966,475.5849,474.802,474.802,763.0
2024-10-03 12:00:00,479.45,479.45,479.18,479.45,316.0,475.139,475.139,474.8714,475.139,316.0
2024-10-03 12:05:00,479.45,479.88,479.44,479.88,943.0,475.139,475.5651,475.129,475.5651,943.0
2024-10-03 12:10:00,479.81,480.11,479.8,479.92,610.0,475.4957,475.793,475.4858,475.6047,610.0
2024-10-03 12:15:00,479.92,480.01,479.92,480.01,200.0,475.6047,475.6939,475.6047,475.6939,200.0
2024-10-03 12:20:00,480.02,480.39,480.01,480.2,1200.0,475.7038,476.0705,475.6939,475.8822,1200.0
2024-10-03 12:25:00,480.19,480.21,480.06,480.06,600.0,475.8723,475.8921,475.7435,475.7435,600.0
2024-10-03 12:30:00,480.06,480.06,480.06,480.06,202.0,475.7435,475.7435,475.7435,475.7435,202.0
2024-10-03 12:35:00,479.65,480.17,479.58,479.98,1611.0,475.3372,475.8525,475.2678,475.6642,1611.0
2024-10-03 12:40:00,479.21,479.72,479.21,479.25,600.0,474.9011,475.4065,474.9011,474.9408,600.0
2024-10-03 12:45:00,478.88,479.19,478.5,478.55,983.0,474.5741,474.8813,474.1975,474.2471,983.0
2024-10-03 12:50:00,478.04,478.37,477.8,478.06,1025.0,473.7416,474.0687,473.5038,473.7615,1025.0
2024-10-03 12:55:00,478.0,478.72,477.81,478.72,1900.0,473.702,474.4155,473.5137,474.4155,1900.0
2024-10-03 13:00:00,478.13,478.13,477.7,477.7,200.0,473.8308,473.8308,473.4047,473.4047,200.0
2024-10-03 13:05:00,477.95,478.19,477.29,477.29,2316.0,473.6524,473.8903,472.9984,472.9984,2316.0
2024-10-03 13:10:00,477.55,477.65,477.03,477.31,1223.0,473.256,473.3551,472.7407,473.0182,1223.0
2024-10-03 13:15:00,477.42,477.42,477.19,477.28,506.0,473.1272,473.1272,472.8993,472.9885,506.0
2024-10-03 13:20:00,476.99,477.89,476.97,476.97,3884.0,472.7011,473.593,472.6813,472.6813,3884.0
2024-10-03 13:25:00,477.33,477.66,477.2,477.26,1495.0,473.038,473.3651,472.9092,472.9687,1495.0
2024-10-03 13:30:00,477.61,478.09,477.61,478.08,664.0,473.3155,473.7912,473.3155,473.7813,664.0
2024-10-03 13:35:00,478.33,478.33,477.52,477.62,1135.0,474.029,474.029,473.2263,473.3254,1135.0
2024-10-03 13:40:00,477.73,478.04,476.82,477.32,1836.0,473.4344,473.7416,472.5326,473.0281,1836.0
2024-10-03 13:45:00,477.41,477.82,477.41,477.48,1723.0,473.1173,473.5236,473.1173,473.1867,1723.0
2024-10-03 13:50:00,477.45,477.45,477.22,477.22,725.0,473.1569,473.1569,472.929,472.929,725.0
2024-10-03 13:55:00,477.31,477.7,477.3,477.57,1600.0,473.0182,473.4047,473.0083,473.2759,1600.0
2024-10-03 14:00:00,477.56,477.65,477.41,477.51,1081.0,473.266,473.3551,473.1173,473.2164,1081.0
2024-10-03 14:05:00,477.68,478.4,477.57,477.92,1226.0,473.3849,474.0984,473.2759,473.6227,1226.0
2024-10-03 14:10:00,477.56,478.21,477.56,478.2,409.0,473.266,473.9101,473.266,473.9002,409.0
2024-10-03 14:15:00,478.13,478.4,478.04,478.31,757.0,473.8308,474.0984,473.7416,474.0092,757.0
2024-10-03 14:20:00,478.3,478.3,478.07,478.16,400.0,473.9993,473.9993,473.7714,473.8606,400.0
2024-10-03 14:25:00,477.87,478.51,477.87,478.45,1942.0,473.5732,474.2074,473.5732,474.148,1942.0
2024-10-03 14:30:00,478.09,478.35,478.07,478.35,525.0,473.7912,474.0489,473.7714,474.0489,525.0
2024-10-03 14:35:00,478.25,478.3,477.88,478.13,2133.0,473.9498,473.9993,473.5831,473.8308,2133.0
2024-10-03 14:40:00,478.27,478.56,478.27,478.4,1116.0,473.9696,474.257,473.9696,474.0984,1116.0
2024-10-03 14:45:00,478.53,478.53,478.41,478.48,300.0,474.2272,474.2272,474.1083,474.1777,300.0
2024-10-03 14:50:00,478.38,478.91,478.35,478.9,2079.0,474.0786,474.6038,474.0489,474.5939,2079.0
2024-10-03 14:55:00,478.99,478.99,478.5,478.59,910.0,474.6831,474.6831,474.1975,474.2867,910.0
2024-10-03 15:00:00,478.43,478.55,478.16,478.31,1250.0,474.1281,474.2471,473.8606,474.0092,1250.0
2024-10-03 15:05:00,478.4,478.41,478.3,478.3,350.0,474.0984,474.1083,473.9993,473.9993,350.0
2024-10-03 15:10:00,478.53,478.53,478.19,478.26,1883.0,474.2272,474.2272,473.8903,473.9597,1883.0
2024-10-03 15:15:00,478.19,478.61,478.18,478.54,2827.0,473.8903,474.3065,473.8804,474.2371,2827.0
2024-10-03 15:20:00,478.68,478.87,478.66,478.66,2241.0,474.3759,474.5642,474.3561,474.3561,2241.0
2024-10-03 15:25:00,478.7,478.93,478.69,478.84,1180.0,474.3957,474.6236,474.3858,474.5344,1180.0
2024-10-03 15:30:00,478.75,479.0,478.75,478.97,1747.0,474.4453,474.693,474.4453,474.6633,1747.0
2024-10-03 15:35:00,478.74,478.89,478.5,478.89,2654.0,474.4353,474.584,474.1975,474.584,2654.0
2024-10-03 15:40:00,478.89,478.89,478.34,478.71,1799.0,474.584,474.584,474.0389,474.4056,1799.0
2024-10-03 15:45:00,478.64,479.29,478.55,479.16,3306.0,474.3362,474.9804,474.2471,474.8516,3306.0
2024-10-03 15:50:00,479.16,479.46,478.59,479.36,8511.0,474.8516,475.1489,474.2867,475.0498,8511.0
2024-10-03 15:55:00,479.8,480.02,478.95,479.57,18405.0,475.4858,475.7038,474.6435,475.2579,18405.0
2024-10-04 09:30:00,485.15,487.76,484.5,487.25,4197.0,480.7877,483.3742,480.1436,482.8688,4197.0
2024-10-04 09:35:00,488.01,488.01,484.58,485.5,939.0,483.622,483.622,480.2228,481.1346,939.0
2024-10-04 09:40:00,486.23,487.29,485.5,487.08,732.0,481.858,482.9085,481.1346,482.7004,732.0
2024-10-04 09:45:00,486.74,488.88,486.74,488.88,1433.0,482.3634,484.4842,482.3634,484.4842,1433.0
2024-10-04 09:50:00,489.44,489.44,487.89,489.09,750.0,485.0391,485.0391,483.5031,484.6923,750.0
2024-10-04 09:55:00,489.02,489.22,487.98,489.22,1615.0,484.6229,484.8211,483.5923,484.8211,1615.0
2024-10-04 10:00:00,490.24,490.24,488.24,489.22,1531.0,485.8319,485.8319,483.8499,484.8211,1531.0
2024-10-04 10:05:00,489.22,490.02,489.21,489.44,2085.0,484.8211,485.6139,484.8112,485.0391,2085.0
2024-10-04 10:10:00,489.15,489.15,488.22,488.64,525.0,484.7517,484.7517,483.8301,484.2463,525.0
2024-10-04 10:15:00,488.72,489.01,488.72,489.0,538.0,484.3256,484.613,484.3256,484.6031,538.0
2024-10-04 10:20:00,488.62,488.93,486.39,486.39,4300.0,484.2265,484.5337,482.0166,482.0166,4300.0
2024-10-04 10:25:00,486.8,486.8,485.16,486.0,2371.0,482.4229,482.4229,480.7976,481.6301,2371.0
2024-10-04 10:30:00,485.64,486.86,484.77,485.91,5767.0,481.2733,482.4823,480.4111,481.5409,5767.0
2024-10-04 10:35:00,485.76,485.76,485.1,485.15,1220.0,481.3922,481.3922,480.7382,480.7877,1220.0
2024-10-04 10:40:00,485.5,485.51,485.43,485.44,325.0,481.1346,481.1445,481.0652,481.0751,325.0
2024-10-04 10:45:00,485.43,485.43,485.25,485.25,523.0,481.0652,481.0652,480.8868,480.8868,523.0
2024-10-04 10:50:00,486.02,486.09,485.26,485.3,700.0,481.6499,481.7193,480.8967,480.9364,700.0
2024-10-04 10:55:00,485.69,485.93,485.06,485.06,930.0,481.3229,481.5607,480.6985,480.6985,930.0
2024-10-04 11:00:00,485.52,486.06,485.52,486.03,550.0,481.1544,481.6895,481.1544,481.6598,550.0
2024-10-04 11:05:00,485.83,486.23,485.83,486.17,1300.0,481.4616,481.858,481.4616,481.7985,1300.0
2024-10-04 11:10:00,486.46,486.55,485.83,486.09,1329.0,482.0859,482.1751,481.4616,481.7193,1329.0
2024-10-04 11:15:00,486.09,486.27,485.27,485.27,800.0,481.7193,481.8976,480.9066,480.9066,800.0
2024-10-04 11:20:00,485.02,485.7,484.59,484.59,7969.0,480.6589,481.3328,480.2327,480.2327,7969.0
2024-10-04 11:25:00,484.63,484.63,483.53,484.34,825.0,480.2724,480.2724,479.1823,479.985,825.0
2024-10-04 11:30:00,484.21,484.21,483.3,483.98,500.0,479.8562,479.8562,478.9543,479.6282,500.0
2024-10-04 11:35:00,484.03,484.06,484.02,484.06,410.0,479.6778,479.7075,479.6679,479.7075,410.0
2024-10-04 11:40:00,485.04,485.05,485.04,485.05,418.0,480.6787,480.6886,480.6787,480.6886,418.0
2024-10-04 11:45:00,484.24,485.04,484.24,484.99,504.0,479.8859,480.6787,479.8859,480.6291,504.0
2024-10-04 11:50:00,484.99,485.41,484.99,485.41,326.0,480.6291,481.0454,480.6291,481.0454,326.0
2024-10-04 11:55:00,485.24,485.42,484.7,484.74,2233.0,480.8769,481.0553,480.3418,480.3814,2233.0
2024-10-04 12:00:00,484.77,485.37,484.76,484.88,2200.0,480.4111,481.0057,480.4012,480.5201,2200.0
2024-10-04 12:05:00,485.43,485.43,485.11,485.11,700.0,481.0652,481.0652,480.7481,480.7481,700.0
2024-10-04 12:10:00,485.32,485.58,485.09,485.58,1325.0,480.9562,481.2138,480.7282,481.2138,1325.0
2024-10-04 12:15:00,485.63,485.63,485.63,485.63,200.0,481.2634,481.2634,481.2634,481.2634,200.0
2024-10-04 12:20:00,485.82,485.95,485.32,485.4,2400.0,481.4517,481.5805,480.9562,481.0355,2400.0
2024-10-04 12:25:00,484.47,484.47,484.47,484.47,100.0,480.1138,480.1138,480.1138,480.1138,100.0
2024-10-04 12:30:00,484.47,484.47,484.47,484.47,0.0,480.1138,480.1138,480.1138,480.1138,0.0
2024-10-04 12:35:00,484.75,486.07,484.75,485.93,1038.0,480.3913,481.6994,480.3913,481.5607,1038.0
2024-10-04 12:40:00,485.69,485.69,485.69,485.69,100.0,481.3229,481.3229,481.3229,481.3229,100.0
2024-10-04 12:45:00,486.25,486.26,486.07,486.07,400.0,481.8778,481.8877,481.6994,481.6994,400.0
2024-10-04 12:50:00,486.06,486.07,485.66,485.66,952.0,481.6895,481.6994,481.2931,481.2931,952.0
2024-10-04 12:55:00,485.59,486.17,485.59,486.17,763.0,481.2238,481.7985,481.2238,481.7985,763.0
2024-10-04 13:00:00,486.17,486.17,486.17,486.17,0.0,481.7985,481.7985,481.7985,481.7985,0.0
2024-10-04 13:05:00,485.77,485.79,485.76,485.78,554.0,481.4021,481.422,481.3922,481.412,554.0
2024-10-04 13:10:00,485.86,486.02,485.85,485.89,500.0,481.4913,481.6499,481.4814,481.5211,500.0
2024-10-04 13:15:00,486.14,486.14,486.14,486.14,306.0,481.7688,481.7688,481.7688,481.7688,306.0
2024-10-04 13:20:00,486.14,486.14,486.14,486.14,0.0,481.7688,481.7688,481.7688,481.7688,0.0
2024-10-04 13:25:00,486.31,486.37,486.31,486.35,814.0,481.9373,481.9967,481.9373,481.9769,814.0
2024-10-04 13:30:00,486.2,486.27,486.01,486.01,897.0,481.8283,481.8976,481.64,481.64,897.0
2024-10-04 13:35:00,485.52,485.52,484.55,484.82,400.0,481.1544,481.1544,480.1931,480.4607,400.0
2024-10-04 13:40:00,485.8,485.91,485.8,485.91,500.0,481.4319,481.5409,481.4319,481.5409,500.0
2024-10-04 13:45:00,485.91,485.91,485.72,485.73,764.0,481.5409,481.5409,481.3526,481.3625,764.0
2024-10-04 13:50:00,485.5,485.87,485.5,485.87,377.0,481.1346,481.5012,481.1346,481.5012,377.0
2024-10-04 13:55:00,485.23,485.23,485.14,485.14,346.0,480.867,480.867,480.7778,480.7778,346.0
2024-10-04 14:00:00,485.2,485.2,484.88,484.89,400.0,480.8373,480.8373,480.5201,480.53,400.0
2024-10-04 14:05:00,485.15,485.61,484.93,485.61,1195.0,480.7877,481.2436,480.5697,481.2436,1195.0
2024-10-04 14:10:00,485.29,485.29,485.29,485.29,303.0,480.9264,480.9264,480.9264,480.9264,303.0
2024-10-04 14:15:00,485.28,485.73,485.28,485.73,1200.0,480.9165,481.3625,480.9165,481.3625,1200.0
2024-10-04 14:20:00,485.86,486.11,485.86,486.11,600.0,481.4913,481.7391,481.4913,481.7391,600.0
2024-10-04 14:25:00,486.11,486.17,485.98,486.17,420.0,481.7391,481.7985,481.6102,481.7985,420.0
2024-10-04 14:30:00,486.04,486.04,484.92,485.25,11063.0,481.6697,481.6697,480.5598,480.8868,11063.0
2024-10-04 14:35:00,485.14,485.55,485.13,485.53,1100.0,480.7778,481.1841,480.7679,481.1643,1100.0
2024-10-04 14:40:00,485.79,486.09,485.79,485.94,700.0,481.422,481.7193,481.422,481.5706,700.0
2024-10-04 14:45:00,485.94,486.14,485.71,486.14,1214.0,481.5706,481.7688,481.3427,481.7688,1214.0
2024-10-04 14:50:00,486.15,486.46,486.09,486.43,2157.0,481.7787,482.0859,481.7193,482.0562,2157.0
2024-10-04 14:55:00,486.18,486.18,486.03,486.04,1262.0,481.8084,481.8084,481.6598,481.6697,1262.0
2024-10-04 15:00:00,485.77,485.82,485.49,485.81,1275.0,481.4021,481.4517,481.1247,481.4418,1275.0
2024-10-04 15:05:00,485.93,485.95,485.83,485.84,400.0,481.5607,481.5805,481.4616,481.4715,400.0
2024-10-04 15:10:00,486.23,486.24,485.98,486.0,720.0,481.858,481.8679,481.6102,481.6301,720.0
2024-10-04 15:15:00,485.77,485.91,485.64,485.91,1395.0,481.4021,481.5409,481.2733,481.5409,1395.0
2024-10-04 15:20:00,486.0,487.17,485.92,487.17,3789.0,481.6301,482.7895,481.5508,482.7895,3789.0
2024-10-04 15:25:00,486.88,486.93,486.61,486.71,1902.0,482.5022,482.5517,482.2346,482.3337,1902.0
2024-10-04 15:30:00,486.75,487.74,486.43,487.68,4540.0,482.3733,483.3544,482.0562,483.295,4540.0
2024-10-04 15:35:00,487.27,487.27,487.07,487.08,677.0,482.8886,482.8886,482.6904,482.7004,677.0
2024-10-04 15:40:00,487.16,488.05,487.16,488.05,2250.0,482.7796,483.6616,482.7796,483.6616,2250.0
2024-10-04 15:45:00,487.54,487.54,487.07,487.08,3440.0,483.1562,483.1562,482.6904,482.7004,3440.0
2024-10-04 15:50:00,486.97,487.06,486.73,486.8,6132.0,482.5913,482.6805,482.3535,482.4229,6132.0
2024-10-04 15:55:00,486.63,487.52,486.58,486.77,11442.0,482.2544,483.1364,482.2048,482.3931,11442.0
2024-10-07 09:30:00,486.07,488.82,486.02,486.79,7005.0,481.6994,484.4247,481.6499,482.413,7005.0
2024-10-07 09:35:00,486.79,487.03,486.79,487.03,200.0,482.413,482.6508,482.413,482.6508,200.0
2024-10-07 09:40:00,486.71,487.7,486.71,487.44,609.0,482.3337,483.3148,482.3337,483.0571,609.0
2024-10-07 09:45:00,487.39,487.39,485.84,485.84,500.0,483.0076,483.0076,481.4715,481.4715,500.0
2024-10-07 09:50:00,486.54,486.7,486.2,486.48,1103.0,482.1652,482.3238,481.8283,482.1057,1103.0
2024-10-07 09:55:00,486.53,486.71,486.52,486.52,564.0,482.1553,482.3337,482.1454,482.1454,564.0
2024-10-07 10:00:00,486.23,487.32,485.32,485.32,1258.0,481.858,482.9382,480.9562,480.9562,1258.0
2024-10-07 10:05:00,487.13,487.55,487.04,487.05,614.0,482.7499,483.1661,482.6607,482.6706,614.0
2024-10-07 10:10:00,486.97,487.52,486.4,487.52,1101.0,482.5913,483.1364,482.0265,483.1364,1101.0
2024-10-07 10:15:00,487.52,487.52,487.52,487.52,100.0,483.1364,483.1364,483.1364,483.1364,100.0
2024-10-07 10:20:00,487.38,487.38,487.38,487.38,200.0,482.9977,482.9977,482.9977,482.9977,200.0
2024-10-07 10:25:00,486.15,486.15,485.96,486.0,2151.0,481.7787,481.7787,481.5904,481.6301,2151.0
2024-10-07 10:30:00,485.43,486.06,485.41,485.75,950.0,481.0652,481.6895,481.0454,481.3823,950.0
2024-10-07 10:35:00,486.33,486.79,486.03,486.46,1727.0,481.9571,482.413,481.6598,482.0859,1727.0
2024-10-07 10:40:00,486.41,486.89,486.41,486.71,4231.0,482.0364,482.5121,482.0364,482.3337,4231.0
2024-10-07 10:45:00,487.08,487.08,487.08,487.08,200.0,482.7004,482.7004,482.7004,482.7004,200.0
2024-10-07 10:50:00,487.12,487.3,487.12,487.23,700.0,482.74,482.9184,482.74,482.849,700.0
2024-10-07 10:55:00,487.22,487.22,486.84,486.97,1183.0,482.8391,482.8391,482.4625,482.5913,1183.0
2024-10-07 11:00:00,486.87,486.87,486.4,486.4,260.0,482.4922,482.4922,482.0265,482.0265,260.0
2024-10-07 11:05:00,487.51,487.88,487.42,487.71,776.0,483.1265,483.4932,483.0373,483.3247,776.0
2024-10-07 11:10:00,487.79,488.23,487.78,488.23,1215.0,483.404,483.84,483.3941,483.84,1215.0
2024-10-07 11:15:00,488.46,488.46,487.52,487.52,200.0,484.0679,484.0679,483.1364,483.1364,200.0
2024-10-07 11:20:00,488.66,488.87,488.53,488.74,1800.0,484.2661,484.4743,484.1373,484.3454,1800.0
2024-10-07 11:25:00,488.96,489.35,488.96,489.22,1675.0,484.5634,484.9499,484.5634,484.8211,1675.0
2024-10-07 11:30:00,489.04,489.15,488.72,489.15,1619.0,484.6427,484.7517,484.3256,484.7517,1619.0
2024-10-07 11:35:00,489.15,489.15,489.15,489.15,100.0,484.7517,484.7517,484.7517,484.7517,100.0
2024-10-07 11:40:00,488.97,488.97,488.47,488.48,850.0,484.5734,484.5734,484.0779,484.0878,850.0
2024-10-07 11:45:00,488.47,488.47,488.34,488.35,15900.0,484.0779,484.0779,483.949,483.9589,15900.0
2024-10-07 11:50:00,487.41,487.83,487.36,487.37,534.0,483.0274,483.4436,482.9778,482.9877,534.0
2024-10-07 11:55:00,486.54,486.55,486.54,486.54,228.0,482.1652,482.1751,482.1652,482.1652,228.0
2024-10-07 12:00:00,486.54,486.89,486.54,486.88,400.0,482.1652,482.5121,482.1652,482.5022,400.0
2024-10-07 12:05:00,487.36,487.44,487.36,487.44,1513.0,482.9778,483.0571,482.9778,483.0571,1513.0
2024-10-07 12:10:00,486.56,486.56,486.56,486.56,100.0,482.185,482.185,482.185,482.185,100.0
2024-10-07 12:15:00,486.21,486.23,486.2,486.2,552.0,481.8382,481.858,481.8283,481.8283,552.0
2024-10-07 12:20:00,486.2,486.2,486.2,486.2,0.0,481.8283,481.8283,481.8283,481.8283,0.0
2024-10-07 12:25:00,486.4,486.41,486.4,486.41,305.0,482.0265,482.0364,482.0265,482.0364,305.0
2024-10-07 12:30:00,486.41,486.41,486.41,486.41,100.0,482.0364,482.0364,482.0364,482.0364,100.0
2024-10-07 12:35:00,486.22,486.22,486.22,486.22,100.0,481.8481,481.8481,481.8481,481.8481,100.0
2024-10-07 12:40:00,486.09,486.09,485.18,485.19,619.0,481.7193,481.7193,480.8174,480.8273,619.0
2024-10-07 12:45:00,484.78,485.71,484.78,485.71,1017.0,480.421,481.3427,480.421,481.3427,1017.0
2024-10-07 12:50:00,485.71,485.71,485.71,485.71,0.0,481.3427,481.3427,481.3427,481.3427,0.0
2024-10-07 12:55:00,485.71,485.71,485.71,485.71,100.0,481.3427,481.3427,481.3427,481.3427,100.0
2024-10-07 13:00:00,485.31,485.4,485.31,485.4,799.0,480.9463,481.0355,480.9463,481.0355,799.0
2024-10-07 13:05:00,484.86,484.86,484.19,484.2,300.0,480.5003,480.5003,479.8363,479.8462,300.0
2024-10-07 13:10:00,483.74,484.23,483.73,483.76,1227.0,479.3904,479.876,479.3805,479.4102,1227.0
2024-10-07 13:15:00,484.03,484.03,484.0,484.0,500.0,479.6778,479.6778,479.648,479.648,500.0
2024-10-07 13:20:00,483.83,483.91,483.35,483.4,2731.0,479.4796,479.5589,479.0039,479.0534,2731.0
2024-10-07 13:25:00,483.56,483.57,483.38,483.38,1343.0,479.212,479.2219,479.0336,479.0336,1343.0
2024-10-07 13:30:00,483.16,483.28,483.16,483.28,732.0,478.8156,478.9345,478.8156,478.9345,732.0
2024-10-07 13:35:00,483.28,483.98,483.28,483.98,2723.0,478.9345,479.6282,478.9345,479.6282,2723.0
2024-10-07 13:40:00,483.72,483.72,483.72,483.72,100.0,479.3706,479.3706,479.3706,479.3706,100.0
2024-10-07 13:45:00,483.72,483.72,483.04,483.04,500.0,479.3706,479.3706,478.6967,478.6967,500.0
2024-10-07 13:50:00,483.25,483.25,483.25,483.25,100.0,478.9048,478.9048,478.9048,478.9048,100.0
2024-10-07 13:55:00,483.12,483.12,482.19,482.61,546.0,478.776,478.776,477.8543,478.2705,546.0
2024-10-07 14:00:00,482.48,482.48,482.47,482.48,147.0,478.1417,478.1417,478.1318,478.1417,147.0
2024-10-07 14:05:00,482.47,482.47,482.12,482.12,401.0,478.1318,478.1318,477.785,477.785,401.0
2024-10-07 14:10:00,482.15,482.63,482.15,482.17,711.0,477.8147,478.2904,477.8147,477.8345,711.0
2024-10-07 14:15:00,482.93,482.93,482.39,482.39,307.0,478.5877,478.5877,478.0525,478.0525,307.0
2024-10-07 14:20:00,482.13,482.13,482.12,482.12,235.0,477.7949,477.7949,477.785,477.785,235.0
2024-10-07 14:25:00,482.12,482.12,482.12,482.12,0.0,477.785,477.785,477.785,477.785,0.0
2024-10-07 14:30:00,481.48,482.38,481.46,482.38,1234.0,477.1507,478.0426,477.1309,478.0426,1234.0
2024-10-07 14:35:00,482.16,482.16,482.16,482.16,100.0,477.8246,477.8246,477.8246,477.8246,100.0
2024-10-07 14:40:00,481.49,481.49,481.49,481.49,100.0,477.1606,477.1606,477.1606,477.1606,100.0
2024-10-07 14:45:00,481.49,481.49,480.07,480.07,390.0,477.1606,477.1606,475.7534,475.7534,390.0
2024-10-07 14:50:00,480.53,480.53,480.18,480.19,1810.0,476.2092,476.2092,475.8624,475.8723,1810.0
2024-10-07 14:55:00,480.24,480.72,479.83,480.32,2431.0,475.9219,476.3975,475.5155,476.0011,2431.0
2024-10-07 15:00:00,480.34,480.39,480.02,480.37,1331.0,476.021,476.0705,475.7038,476.0507,1331.0
2024-10-07 15:05:00,480.59,481.42,480.58,481.42,1707.0,476.2687,477.0912,476.2588,477.0912,1707.0
2024-10-07 15:10:00,481.41,481.42,481.41,481.41,121.0,477.0813,477.0912,477.0813,477.0813,121.0
2024-10-07 15:15:00,481.45,481.66,481.24,481.66,2735.0,477.121,477.3291,476.9129,477.3291,2735.0
2024-10-07 15:20:00,481.18,481.32,481.02,481.2,1000.0,476.8534,476.9921,476.6948,476.8732,1000.0
2024-10-07 15:25:00,481.19,481.19,481.11,481.12,400.0,476.8633,476.8633,476.784,476.7939,400.0
2024-10-07 15:30:00,481.1,481.33,480.93,481.0,2710.0,476.7741,477.0021,476.6057,476.675,2710.0
2024-10-07 15:35:00,480.98,481.03,480.8,480.96,1204.0,476.6552,476.7048,476.4768,476.6354,1204.0
2024-10-07 15:40:00,480.83,481.32,480.82,481.32,1900.0,476.5066,476.9921,476.4966,476.9921,1900.0
2024-10-07 15:45:00,481.68,481.7,481.37,481.7,3801.0,477.3489,477.3687,477.0417,477.3687,3801.0
2024-10-07 15:50:00,482.11,482.71,482.11,482.6,1268.0,477.775,478.3696,477.775,478.2606,1268.0
2024-10-07 15:55:00,481.81,481.81,480.47,480.56,23316.0,477.4777,477.4777,476.1498,476.239,23316.0
2024-10-08 09:30:00,481.23,482.47,480.38,480.85,5294.0,476.903,478.1318,476.0606,476.5264,5294.0
2024-10-08 09:35:00,480.53,481.8,480.53,481.8,1281.0,476.2092,477.4678,476.2092,477.4678,1281.0
2024-10-08 09:40:00,481.41,481.84,481.41,481.6,800.0,477.0813,477.5075,477.0813,477.2696,800.0
2024-10-08 09:45:00,480.42,480.42,480.41,480.42,100.0,476.1002,476.1002,476.0903,476.1002,100.0
2024-10-08 09:50:00,482.29,482.29,481.43,481.43,1100.0,477.9534,477.9534,477.1012,477.1012,1100.0
2024-10-08 09:55:00,481.44,481.44,481.43,481.44,602.0,477.1111,477.1111,477.1012,477.1111,602.0
2024-10-08 10:00:00,481.38,482.29,481.25,482.29,3764.0,477.0516,477.9534,476.9228,477.9534,3764.0
2024-10-08 10:05:00,481.32,482.29,481.23,481.24,1362.0,476.9921,477.9534,476.903,476.9129,1362.0
2024-10-08 10:10:00,482.02,482.02,480.88,481.66,800.0,477.6859,477.6859,476.5561,477.3291,800.0
2024-10-08 10:15:00,481.5,481.71,481.5,481.71,300.0,477.1705,477.3786,477.1705,477.3786,300.0
2024-10-08 10:20:00,481.3,482.18,481.3,482.18,938.0,476.9723,477.8444,476.9723,477.8444,938.0
2024-10-08 10:25:00,481.8,481.8,481.71,481.73,800.0,477.4678,477.4678,477.3786,477.3985,800.0
2024-10-08 10:30:00,481.69,482.55,481.27,481.27,1977.0,477.3588,478.2111,476.9426,476.9426,1977.0
2024-10-08 10:35:00,481.67,482.04,481.37,481.6,880.0,477.339,477.7057,477.0417,477.2696,880.0
2024-10-08 10:40:00,481.93,483.0,481.3,481.3,3356.0,477.5967,478.657,476.9723,476.9723,3356.0
2024-10-08 10:45:00,481.35,482.28,481.34,482.24,1400.0,477.0219,477.9435,477.012,477.9039,1400.0
2024-10-08 10:50:00,481.16,481.5,481.16,481.37,825.0,476.8336,477.1705,476.8336,477.0417,825.0
2024-10-08 10:55:00,481.37,481.83,481.37,481.47,2815.0,477.0417,477.4976,477.0417,477.1408,2815.0
2024-10-08 11:00:00,481.55,482.01,481.54,482.01,3243.0,477.2201,477.6759,477.2102,477.6759,3243.0
2024-10-08 11:05:00,481.98,482.0,481.91,482.0,900.0,477.6462,477.666,477.5768,477.666,900.0
2024-10-08 11:10:00,482.0,482.44,481.85,481.85,3358.0,477.666,478.1021,477.5174,477.5174,3358.0
2024-10-08 11:15:00,481.85,482.14,481.73,482.05,1213.0,477.5174,477.8048,477.3985,477.7156,1213.0
2024-10-08 11:20:00,481.96,482.13,481.68,481.68,2647.0,477.6264,477.7949,477.3489,477.3489,2647.0
2024-10-08 11:25:00,481.74,481.87,481.63,481.86,748.0,477.4084,477.5372,477.2994,477.5273,748.0
2024-10-08 11:30:00,481.79,482.1,481.71,481.75,2383.0,477.4579,477.7651,477.3786,477.4183,2383.0
2024-10-08 11:35:00,481.93,482.05,481.9,481.91,901.0,477.5967,477.7156,477.5669,477.5768,901.0
2024-10-08 11:40:00,481.77,482.14,481.77,482.13,343.0,477.4381,477.8048,477.4381,477.7949,343.0
2024-10-08 11:45:00,482.34,482.38,481.94,482.38,1638.0,478.003,478.0426,477.6066,478.0426,1638.0
2024-10-08 11:50:00,482.39,482.39,482.38,482.39,424.0,478.0525,478.0525,478.0426,478.0525,424.0
2024-10-08 11:55:00,482.61,482.61,482.4,482.61,521.0,478.2705,478.2705,478.0624,478.2705,521.0
2024-10-08 12:00:00,482.81,483.03,482.55,482.69,1365.0,478.4687,478.6868,478.2111,478.3498,1365.0
2024-10-08 12:05:00,482.88,483.3,482.87,482.88,520.0,478.5381,478.9543,478.5282,478.5381,520.0
2024-10-08 12:10:00,482.88,482.88,482.46,482.78,693.0,478.5381,478.5381,478.1219,478.439,693.0
2024-10-08 12:15:00,482.66,482.66,482.65,482.66,300.0,478.3201,478.3201,478.3102,478.3201,300.0
2024-10-08 12:20:00,482.66,482.68,482.66,482.68,470.0,478.3201,478.3399,478.3201,478.3399,470.0
2024-10-08 12:25:00,482.34,482.59,482.34,482.52,1141.0,478.003,478.2507,478.003,478.1814,1141.0
2024-10-08 12:30:00,482.52,482.52,482.52,482.52,400.0,478.1814,478.1814,478.1814,478.1814,400.0
2024-10-08 12:35:00,482.5,482.61,482.39,482.45,987.0,478.1615,478.2705,478.0525,478.112,987.0
2024-10-08 12:40:00,482.5,482.68,482.45,482.45,1125.0,478.1615,478.3399,478.112,478.112,1125.0
2024-10-08 12:45:00,482.68,483.0,482.52,482.52,1290.0,478.3399,478.657,478.1814,478.1814,1290.0
2024-10-08 12:50:00,482.6,482.81,482.6,482.81,200.0,478.2606,478.4687,478.2606,478.4687,200.0
2024-10-08 12:55:00,482.82,482.9,482.7,482.73,1379.0,478.4787,478.5579,478.3597,478.3895,1379.0
2024-10-08 13:00:00,482.75,482.76,482.75,482.76,500.0,478.4093,478.4192,478.4093,478.4192,500.0
2024-10-08 13:05:00,482.53,482.53,481.99,481.99,600.0,478.1913,478.1913,477.6561,477.6561,600.0
2024-10-08 13:10:00,481.8,481.8,481.79,481.8,100.0,477.4678,477.4678,477.4579,477.4678,100.0
2024-10-08 13:15:00,481.79,481.79,481.57,481.57,434.0,477.4579,477.4579,477.2399,477.2399,434.0
2024-10-08 13:20:00,481.74,482.14,481.74,482.14,700.0,477.4084,477.8048,477.4084,477.8048,700.0
2024-10-08 13:25:00,482.12,482.12,482.11,482.11,200.0,477.785,477.785,477.775,477.775,200.0
2024-10-08 13:30:00,481.89,482.07,481.8,482.07,809.0,477.557,477.7354,477.4678,477.7354,809.0
2024-10-08 13:35:00,482.07,482.07,481.93,481.95,600.0,477.7354,477.7354,477.5967,477.6165,600.0
2024-10-08 13:40:00,481.94,481.95,481.9,481.9,300.0,477.6066,477.6165,477.5669,477.5669,300.0
2024-10-08 13:45:00,481.95,481.95,481.94,481.95,200.0,477.6165,477.6165,477.6066,477.6165,200.0
2024-10-08 13:50:00,481.34,481.7,481.34,481.7,629.0,477.012,477.3687,477.012,477.3687,629.0
2024-10-08 13:55:00,481.7,482.02,481.69,481.76,1269.0,477.3687,477.6859,477.3588,477.4282,1269.0
2024-10-08 14:00:00,482.04,482.23,482.04,482.23,479.0,477.7057,477.894,477.7057,477.894,479.0
2024-10-08 14:05:00,482.38,482.67,482.38,482.67,1255.0,478.0426,478.33,478.0426,478.33,1255.0
2024-10-08 14:10:00,482.68,482.79,482.58,482.58,721.0,478.3399,478.4489,478.2408,478.2408,721.0
2024-10-08 14:15:00,482.67,482.88,482.67,482.86,1040.0,478.33,478.5381,478.33,478.5183,1040.0
2024-10-08 14:20:00,483.03,483.03,482.87,482.96,1200.0,478.6868,478.6868,478.5282,478.6174,1200.0
2024-10-08 14:25:00,482.91,482.95,482.87,482.87,300.0,478.5678,478.6075,478.5282,478.5282,300.0
2024-10-08 14:30:00,482.87,483.36,482.87,483.36,608.0,478.5282,479.0138,478.5282,479.0138,608.0
2024-10-08 14:35:00,483.9,484.12,483.9,484.12,1306.0,479.5489,479.767,479.5489,479.767,1306.0
2024-10-08 14:40:00,484.3,484.32,484.06,484.12,2038.0,479.9454,479.9652,479.7075,479.767,2038.0
2024-10-08 14:45:00,484.31,484.52,484.3,484.52,5539.0,479.9553,480.1634,479.9454,480.1634,5539.0
2024-10-08 14:50:00,484.56,484.59,484.06,484.06,1100.0,480.203,480.2327,479.7075,479.7075,1100.0
2024-10-08 14:55:00,483.89,484.41,483.89,484.18,1878.0,479.539,480.0544,479.539,479.8264,1878.0
2024-10-08 15:00:00,484.18,484.18,483.89,483.89,1141.0,479.8264,479.8264,479.539,479.539,1141.0
2024-10-08 15:05:00,483.79,483.79,483.23,483.51,1012.0,479.4399,479.4399,478.885,479.1625,1012.0
2024-10-08 15:10:00,483.53,484.01,483.52,484.01,1240.0,479.1823,479.658,479.1724,479.658,1240.0
2024-10-08 15:15:00,483.75,484.37,483.75,484.07,1838.0,479.4003,480.0147,479.4003,479.7174,1838.0
2024-10-08 15:20:00,484.2,484.37,484.14,484.37,500.0,479.8462,480.0147,479.7868,480.0147,500.0
2024-10-08 15:25:00,484.48,484.7,484.47,484.47,1163.0,480.1237,480.3418,480.1138,480.1138,1163.0
2024-10-08 15:30:00,484.22,484.76,484.2,484.76,400.0,479.8661,480.4012,479.8462,480.4012,400.0
2024-10-08 15:35:00,484.6,484.61,484.57,484.57,1100.0,480.2427,480.2526,480.2129,480.2129,1100.0
2024-10-08 15:40:00,484.57,484.79,484.55,484.55,1327.0,480.2129,480.4309,480.1931,480.1931,1327.0
2024-10-08 15:45:00,484.56,484.57,484.03,484.54,1712.0,480.203,480.2129,479.6778,480.1832,1712.0
2024-10-08 15:50:00,484.39,484.74,483.99,484.74,4244.0,480.0345,480.3814,479.6381,480.3814,4244.0
2024-10-08 15:55:00,484.45,484.85,483.73,483.78,9740.0,480.094,480.4904,479.3805,479.43,9740.0
2024-10-09 09:30:00,483.73,485.99,483.73,485.98,3624.0,479.3805,481.6202,479.3805,481.6102,3624.0
2024-10-09 09:35:00,487.94,487.94,485.84,486.54,607.0,483.5526,483.5526,481.4715,482.1652,607.0
2024-10-09 09:40:00,487.0,487.95,486.94,487.27,1000.0,482.6211,483.5625,482.5616,482.8886,1000.0
2024-10-09 09:45:00,487.94,488.01,487.64,487.64,804.0,483.5526,483.622,483.2553,483.2553,804.0
2024-10-09 09:50:00,488.1,488.68,488.09,488.35,615.0,483.7112,484.286,483.7013,483.9589,615.0
2024-10-09 09:55:00,488.96,488.96,488.36,488.37,452.0,484.5634,484.5634,483.9688,483.9788,452.0
2024-10-09 10:00:00,488.67,489.07,488.66,489.07,600.0,484.2761,484.6725,484.2661,484.6725,600.0
2024-10-09 10:05:00,488.4,488.55,488.08,488.55,535.0,484.0085,484.1571,483.6914,484.1571,535.0
2024-10-09 10:10:00,488.62,489.43,488.58,488.58,2704.0,484.2265,485.0292,484.1869,484.1869,2704.0
2024-10-09 10:15:00,487.73,487.73,486.98,487.08,700.0,483.3445,483.3445,482.6013,482.7004,700.0
2024-10-09 10:20:00,487.54,488.04,487.38,488.04,881.0,483.1562,483.6517,482.9977,483.6517,881.0
2024-10-09 10:25:00,487.7,488.36,487.69,488.36,400.0,483.3148,483.9688,483.3049,483.9688,400.0
2024-10-09 10:30:00,487.94,488.39,487.94,488.39,518.0,483.5526,483.9986,483.5526,483.9986,518.0
2024-10-09 10:35:00,488.39,488.39,488.27,488.27,500.0,483.9986,483.9986,483.8797,483.8797,500.0
2024-10-09 10:40:00,488.71,489.31,488.35,488.36,1520.0,484.3157,484.9103,483.9589,483.9688,1520.0
2024-10-09 10:45:00,488.17,488.17,488.17,488.17,100.0,483.7806,483.7806,483.7806,483.7806,100.0
2024-10-09 10:50:00,488.91,489.06,488.62,489.06,980.0,484.5139,484.6626,484.2265,484.6626,980.0
2024-10-09 10:55:00,488.93,489.29,488.92,489.28,1027.0,484.5337,484.8905,484.5238,484.8806,1027.0
2024-10-09 11:00:00,489.73,490.0,489.73,490.0,581.0,485.3265,485.5941,485.3265,485.5941,581.0
2024-10-09 11:05:00,490.35,490.52,490.13,490.26,1000.0,485.941,486.1094,485.7229,485.8518,1000.0
2024-10-09 11:10:00,490.35,490.76,490.35,490.53,700.0,485.941,486.3473,485.941,486.1193,700.0
2024-10-09 11:15:00,490.77,490.77,490.76,490.76,480.0,486.3572,486.3572,486.3473,486.3473,480.0
2024-10-09 11:20:00,490.64,491.48,490.64,491.24,1100.0,486.2283,487.0608,486.2283,486.8229,1100.0
2024-10-09 11:25:00,491.01,491.28,490.66,491.28,300.0,486.595,486.8626,486.2482,486.8626,300.0
2024-10-09 11:30:00,491.26,491.28,491.25,491.27,892.0,486.8428,486.8626,486.8329,486.8527,892.0
2024-10-09 11:35:00,491.26,491.26,491.26,491.26,100.0,486.8428,486.8428,486.8428,486.8428,100.0
2024-10-09 11:40:00,491.46,492.06,491.45,492.06,759.0,487.041,487.6356,487.0311,487.6356,759.0
2024-10-09 11:45:00,492.06,492.37,491.91,492.24,969.0,487.6356,487.9428,487.4869,487.814,969.0
2024-10-09 11:50:00,492.5,492.58,492.5,492.5,1278.0,488.0716,488.1509,488.0716,488.0716,1278.0
2024-10-09 11:55:00,492.39,492.39,492.28,492.29,400.0,487.9626,487.9626,487.8536,487.8635,400.0
2024-10-09 12:00:00,492.21,492.3,491.48,491.82,1067.0,487.7842,487.8734,487.0608,487.3977,1067.0
2024-10-09 12:05:00,492.19,492.2,492.19,492.2,707.0,487.7644,487.7743,487.7644,487.7743,707.0
2024-10-09 12:10:00,492.08,492.31,492.07,492.31,400.0,487.6554,487.8833,487.6455,487.8833,400.0
2024-10-09 12:15:00,492.27,492.3,492.1,492.1,500.0,487.8437,487.8734,487.6752,487.6752,500.0
2024-10-09 12:20:00,492.1,492.1,491.68,491.69,900.0,487.6752,487.6752,487.259,487.2689,900.0
2024-10-09 12:25:00,491.69,491.69,491.69,491.69,142.0,487.2689,487.2689,487.2689,487.2689,142.0
2024-10-09 12:30:00,491.55,491.84,491.55,491.81,523.0,487.1302,487.4176,487.1302,487.3878,523.0
2024-10-09 12:35:00,492.23,492.23,492.23,492.23,400.0,487.804,487.804,487.804,487.804,400.0
2024-10-09 12:40:00,492.48,492.48,492.48,492.48,500.0,488.0518,488.0518,488.0518,488.0518,500.0
2024-10-09 12:45:00,493.01,493.01,492.75,492.76,440.0,488.577,488.577,488.3194,488.3293,440.0
2024-10-09 12:50:00,492.61,492.61,492.18,492.19,727.0,488.1806,488.1806,487.7545,487.7644,727.0
2024-10-09 12:55:00,492.19,492.19,492.19,492.19,0.0,487.7644,487.7644,487.7644,487.7644,0.0
2024-10-09 13:00:00,492.6,492.8,492.37,492.37,1438.0,488.1707,488.3689,487.9428,487.9428,1438.0
2024-10-09 13:05:00,492.4,492.66,492.39,492.5,629.0,487.9725,488.2302,487.9626,488.0716,629.0
2024-10-09 13:10:00,492.8,492.99,492.8,492.99,913.0,488.3689,488.5572,488.3689,488.5572,913.0
2024-10-09 13:15:00,493.25,493.5,493.25,493.25,600.0,488.8149,489.0626,488.8149,488.8149,600.0
2024-10-09 13:20:00,493.37,493.38,493.37,493.37,344.0,488.9338,488.9437,488.9338,488.9338,344.0
2024-10-09 13:25:00,493.12,493.15,493.12,493.15,726.0,488.686,488.7158,488.686,488.7158,726.0
2024-10-09 13:30:00,493.14,493.14,492.56,492.89,772.0,488.7059,488.7059,488.1311,488.4581,772.0
2024-10-09 13:35:00,493.06,493.07,492.92,493.06,1188.0,488.6266,488.6365,488.4878,488.6266,1188.0
2024-10-09 13:40:00,493.23,493.29,493.19,493.19,400.0,488.7951,488.8545,488.7554,488.7554,400.0
2024-10-09 13:45:00,493.0,493.03,492.76,492.95,1064.0,488.5671,488.5969,488.3293,488.5176,1064.0
2024-10-09 13:50:00,492.94,493.26,492.93,492.93,1805.0,488.5077,488.8248,488.4978,488.4978,1805.0
2024-10-09 13:55:00,492.59,493.03,492.16,492.16,1900.0,488.1608,488.5969,487.7347,487.7347,1900.0
2024-10-09 14:00:00,492.12,492.24,491.69,492.14,1111.0,487.695,487.814,487.2689,487.7149,1111.0
2024-10-09 14:05:00,492.57,492.57,492.47,492.47,598.0,488.141,488.141,488.0419,488.0419,598.0
2024-10-09 14:10:00,492.27,492.27,492.26,492.26,1090.0,487.8437,487.8437,487.8338,487.8338,1090.0
2024-10-09 14:15:00,492.16,492.16,491.98,491.98,567.0,487.7347,487.7347,487.5563,487.5563,567.0
2024-10-09 14:20:00,492.21,492.21,491.65,491.77,2763.0,487.7842,487.7842,487.2293,487.3482,2763.0
2024-10-09 14:25:00,492.09,492.09,492.06,492.06,200.0,487.6653,487.6653,487.6356,487.6356,200.0
2024-10-09 14:30:00,491.61,491.68,491.07,491.07,592.0,487.1896,487.259,486.6545,486.6545,592.0
2024-10-09 14:35:00,491.02,491.97,491.02,491.96,2059.0,486.6049,487.5464,486.6049,487.5365,2059.0
2024-10-09 14:40:00,491.94,491.94,491.03,491.03,449.0,487.5167,487.5167,486.6148,486.6148,449.0
2024-10-09 14:45:00,491.51,491.88,491.46,491.54,1603.0,487.0905,487.4572,487.041,487.1203,1603.0
2024-10-09 14:50:00,491.23,491.38,491.23,491.29,662.0,486.813,486.9617,486.813,486.8725,662.0
2024-10-09 14:55:00,491.25,491.34,491.0,491.34,1000.0,486.8329,486.922,486.5851,486.922,1000.0
2024-10-09 15:00:00,490.87,491.1,490.87,491.1,1200.0,486.4563,486.6842,486.4563,486.6842,1200.0
2024-10-09 15:05:00,491.06,491.33,490.99,491.29,703.0,486.6446,486.9121,486.5752,486.8725,703.0
2024-10-09 15:10:00,491.38,491.62,491.29,491.62,500.0,486.9617,487.1995,486.8725,487.1995,500.0
2024-10-09 15:15:00,491.64,492.0,491.25,492.0,1732.0,487.2194,487.5761,486.8329,487.5761,1732.0
2024-10-09 15:20:00,491.98,491.98,491.77,491.92,600.0,487.5563,487.5563,487.3482,487.4968,600.0
2024-10-09 15:25:00,491.94,492.2,491.94,492.16,1112.0,487.5167,487.7743,487.5167,487.7347,1112.0
2024-10-09 15:30:00,492.39,492.39,491.83,492.38,2104.0,487.9626,487.9626,487.4076,487.9527,2104.0
2024-10-09 15:35:00,492.08,492.46,491.78,491.79,1147.0,487.6554,488.032,487.3581,487.368,1147.0
2024-10-09 15:40:00,491.96,491.96,491.75,491.8,868.0,487.5365,487.5365,487.3284,487.3779,868.0
2024-10-09 15:45:00,492.13,493.08,491.82,493.08,2862.0,487.7049,488.6464,487.3977,488.6464,2862.0
2024-10-09 15:50:00,493.07,493.88,493.07,493.88,5847.0,488.6365,489.4392,488.6365,489.4392,5847.0
2024-10-09 15:55:00,493.67,494.24,493.26,493.26,16615.0,489.2311,489.796,488.8248,488.8248,16615.0
2024-10-10 09:30:00,493.8,493.8,493.8,493.8,3931.0,489.3599,489.3599,489.3599,489.3599,3931.0
2024-10-10 09:35:00,493.8,493.8,493.1,493.1,769.0,489.3599,489.3599,488.6662,488.6662,769.0
2024-10-10 09:40:00,493.1,493.94,493.1,493.53,1625.0,488.6662,489.4987,488.6662,489.0924,1625.0
2024-10-10 09:45:00,492.75,493.48,492.56,492.56,754.0,488.3194,489.0428,488.1311,488.1311,754.0
2024-10-10 09:50:00,492.56,493.9,492.56,493.5,1579.0,488.1311,489.459,488.1311,489.0626,1579.0
2024-10-10 09:55:00,492.66,494.05,492.66,493.34,1463.0,488.2302,489.6077,488.2302,488.9041,1463.0
2024-10-10 10:00:00,492.9,492.9,492.76,492.77,616.0,488.468,488.468,488.3293,488.3392,616.0
2024-10-10 10:05:00,493.31,494.36,492.76,494.36,2725.0,488.8743,489.9149,488.3293,489.9149,2725.0
2024-10-10 10:10:00,494.15,495.25,494.15,495.25,477.0,489.7068,490.7969,489.7068,490.7969,477.0
2024-10-10 10:15:00,494.06,494.7,494.06,494.62,366.0,489.6176,490.2518,489.6176,490.1726,366.0
2024-10-10 10:20:00,494.91,494.91,494.91,494.91,333.0,490.4599,490.4599,490.4599,490.4599,333.0
2024-10-10 10:25:00,494.7,494.7,494.29,494.42,816.0,490.2518,490.2518,489.8455,489.9744,816.0
2024-10-10 10:30:00,494.99,495.0,494.27,494.58,1279.0,490.5392,490.5491,489.8257,490.1329,1279.0
2024-10-10 10:35:00,494.58,494.66,493.43,493.43,2880.0,490.1329,490.2122,488.9933,488.9933,2880.0
2024-10-10 10:40:00,494.02,494.02,494.01,494.01,200.0,489.578,489.578,489.568,489.568,200.0
2024-10-10 10:45:00,493.09,493.69,493.07,493.39,1849.0,488.6563,489.2509,488.6365,488.9536,1849.0
2024-10-10 10:50:00,493.37,493.37,493.28,493.29,699.0,488.9338,488.9338,488.8446,488.8545,699.0
2024-10-10 10:55:00,493.24,493.24,492.97,492.97,401.0,488.805,488.805,488.5374,488.5374,401.0
2024-10-10 11:00:00,492.93,492.93,492.66,492.67,500.0,488.4978,488.4978,488.2302,488.2401,500.0
2024-10-10 11:05:00,493.18,493.94,492.94,493.94,1620.0,488.7455,489.4987,488.5077,489.4987,1620.0
2024-10-10 11:10:00,493.94,494.15,493.63,494.15,300.0,489.4987,489.7068,489.1915,489.7068,300.0
2024-10-10 11:15:00,494.4,494.4,494.1,494.1,723.0,489.9545,489.9545,489.6572,489.6572,723.0
2024-10-10 11:20:00,494.31,494.31,493.96,493.97,632.0,489.8653,489.8653,489.5185,489.5284,632.0
2024-10-10 11:25:00,493.93,494.05,493.93,494.05,200.0,489.4888,489.6077,489.4888,489.6077,200.0
2024-10-10 11:30:00,494.43,494.43,493.7,493.71,1128.0,489.9843,489.9843,489.2608,489.2707,1128.0
2024-10-10 11:35:00,493.71,493.76,493.6,493.76,1100.0,489.2707,489.3203,489.1617,489.3203,1100.0
2024-10-10 11:40:00,493.76,493.94,493.76,493.94,210.0,489.3203,489.4987,489.3203,489.4987,210.0
2024-10-10 11:45:00,494.0,494.11,494.0,494.03,500.0,489.5581,489.6671,489.5581,489.5879,500.0
2024-10-10 11:50:00,494.04,494.24,494.04,494.24,301.0,489.5978,489.796,489.5978,489.796,301.0
2024-10-10 11:55:00,494.35,494.38,494.34,494.37,502.0,489.905,489.9347,489.8951,489.9248,502.0
2024-10-10 12:00:00,493.95,493.95,493.95,493.95,100.0,489.5086,489.5086,489.5086,489.5086,100.0
2024-10-10 12:05:00,494.44,494.44,494.44,494.44,255.0,489.9942,489.9942,489.9942,489.9942,255.0
2024-10-10 12:10:00,494.44,494.44,494.44,494.44,0.0,489.9942,489.9942,489.9942,489.9942,0.0
2024-10-10 12:15:00,494.44,494.44,494.11,494.12,218.0,489.9942,489.9942,489.6671,489.6771,218.0
2024-10-10 12:20:00,494.55,494.56,494.31,494.34,1005.0,490.1032,490.1131,489.8653,489.8951,1005.0
2024-10-10 12:25:00,494.56,494.58,494.56,494.58,200.0,490.1131,490.1329,490.1131,490.1329,200.0
2024-10-10 12:30:00,494.58,494.58,494.57,494.57,290.0,490.1329,490.1329,490.123,490.123,290.0
2024-10-10 12:35:00,494.57,494.57,494.57,494.57,0.0,490.123,490.123,490.123,490.123,0.0
2024-10-10 12:40:00,493.73,493.73,493.13,493.4,401.0,489.2906,489.2906,488.696,488.9635,401.0
2024-10-10 12:45:00,493.4,493.4,493.4,493.4,100.0,488.9635,488.9635,488.9635,488.9635,100.0
2024-10-10 12:50:00,493.0,493.43,493.0,493.43,300.0,488.5671,488.9933,488.5671,488.9933,300.0
2024-10-10 12:55:00,493.21,493.43,492.89,493.06,500.0,488.7752,488.9933,488.4581,488.6266,500.0
2024-10-10 13:00:00,492.81,492.87,492.43,492.44,960.0,488.3788,488.4383,488.0022,488.0122,960.0
2024-10-10 13:05:00,491.64,491.64,491.52,491.52,674.0,487.2194,487.2194,487.1004,487.1004,674.0
2024-10-10 13:10:00,491.13,492.08,491.13,491.78,694.0,486.7139,487.6554,486.7139,487.3581,694.0
2024-10-10 13:15:00,491.84,492.27,491.8,492.05,1163.0,487.4176,487.8437,487.3779,487.6257,1163.0
2024-10-10 13:20:00,492.59,492.6,492.59,492.59,409.0,488.1608,488.1707,488.1608,488.1608,409.0
2024-10-10 13:25:00,492.28,492.28,492.04,492.04,200.0,487.8536,487.8536,487.6158,487.6158,200.0
2024-10-10 13:30:00,492.04,492.04,492.04,492.04,0.0,487.6158,487.6158,487.6158,487.6158,0.0
2024-10-10 13:35:00,492.04,492.04,492.04,492.04,222.0,487.6158,487.6158,487.6158,487.6158,222.0
2024-10-10 13:40:00,491.98,492.0,491.79,491.79,627.0,487.5563,487.5761,487.368,487.368,627.0
2024-10-10 13:45:00,491.79,491.79,491.52,491.52,200.0,487.368,487.368,487.1004,487.1004,200.0
2024-10-10 13:50:00,490.77,490.77,490.71,490.71,200.0,486.3572,486.3572,486.2977,486.2977,200.0
2024-10-10 13:55:00,490.62,491.4,490.56,491.4,1158.0,486.2085,486.9815,486.1491,486.9815,1158.0
2024-10-10 14:00:00,490.82,491.59,490.82,491.59,224.0,486.4067,487.1698,486.4067,487.1698,224.0
2024-10-10 14:05:00,491.58,491.74,491.58,491.74,200.0,487.1599,487.3185,487.1599,487.3185,200.0
2024-10-10 14:10:00,491.2,491.25,490.65,491.24,805.0,486.7833,486.8329,486.2383,486.8229,805.0
2024-10-10 14:15:00,491.24,491.24,490.65,490.66,600.0,486.8229,486.8229,486.2383,486.2482,600.0
2024-10-10 14:20:00,490.88,490.98,490.88,490.98,500.0,486.4662,486.5653,486.4662,486.5653,500.0
2024-10-10 14:25:00,490.98,490.98,490.98,490.98,0.0,486.5653,486.5653,486.5653,486.5653,0.0
2024-10-10 14:30:00,490.09,490.09,490.09,490.09,200.0,485.6833,485.6833,485.6833,485.6833,200.0
2024-10-10 14:35:00,490.09,490.09,490.09,490.09,0.0,485.6833,485.6833,485.6833,485.6833,0.0
2024-10-10 14:40:00,490.47,490.47,490.16,490.16,400.0,486.0599,486.0599,485.7527,485.7527,400.0
2024-10-10 14:45:00,490.49,490.5,490.33,490.5,627.0,486.0797,486.0896,485.9211,486.0896,627.0
2024-10-10 14:50:00,490.52,490.52,490.29,490.34,610.0,486.1094,486.1094,485.8815,485.931,610.0
2024-10-10 14:55:00,490.25,490.71,490.25,490.65,748.0,485.8419,486.2977,485.8419,486.2383,748.0
2024-10-10 15:00:00,490.81,490.81,490.61,490.61,362.0,486.3968,486.3968,486.1986,486.1986,362.0
2024-10-10 15:05:00,490.87,490.87,490.87,490.87,100.0,486.4563,486.4563,486.4563,486.4563,100.0
2024-10-10 15:10:00,490.87,490.87,490.23,490.62,1725.0,486.4563,486.4563,485.822,486.2085,1725.0
2024-10-10 15:15:00,490.36,490.48,489.85,490.29,3947.0,485.9509,486.0698,485.4454,485.8815,3947.0
2024-10-10 15:20:00,490.37,491.02,490.27,490.9,5689.0,485.9608,486.6049,485.8617,486.486,5689.0
2024-10-10 15:25:00,490.82,490.82,490.68,490.76,600.0,486.4067,486.4067,486.268,486.3473,600.0
2024-10-10 15:30:00,490.88,491.05,490.71,490.93,2214.0,486.4662,486.6347,486.2977,486.5157,2214.0
2024-10-10 15:35:00,490.78,491.05,490.45,490.76,3791.0,486.3671,486.6347,486.0401,486.3473,3791.0
2024-10-10 15:40:00,490.85,491.05,490.76,490.88,2341.0,486.4365,486.6347,486.3473,486.4662,2341.0
2024-10-10 15:45:00,490.77,491.79,490.76,491.79,2916.0,486.3572,487.368,486.3473,487.368,2916.0
2024-10-10 15:50:00,491.79,492.87,491.79,492.74,3468.0,487.368,488.4383,487.368,488.3095,3468.0
2024-10-10 15:55:00,492.62,492.62,491.19,491.23,15520.0,488.1905,488.1905,486.7734,486.813,15520.0
2024-10-11 09:30:00,493.18,497.25,493.18,496.7,2780.0,488.7455,492.7789,488.7455,492.2339,2780.0
2024-10-11 09:35:00,496.7,496.7,496.7,496.7,0.0,492.2339,492.2339,492.2339,492.2339,0.0
2024-10-11 09:40:00,496.97,496.97,496.96,496.97,100.0,492.5014,492.5014,492.4915,492.5014,100.0
2024-10-11 09:45:00,497.47,497.48,497.34,497.34,203.0,492.9969,493.0068,492.8681,492.8681,203.0
2024-10-11 09:50:00,497.34,497.34,497.34,497.34,0.0,492.8681,492.8681,492.8681,492.8681,0.0
2024-10-11 09:55:00,499.0,499.02,499.0,499.02,300.0,494.5132,494.533,494.5132,494.533,300.0
2024-10-11 10:00:00,498.94,499.4,497.99,499.29,1540.0,494.4537,494.9096,493.5123,494.8006,1540.0
2024-10-11 10:05:00,499.49,500.53,499.49,499.91,10167.0,494.9988,496.0294,494.9988,495.415,10167.0
2024-10-11 10:10:00,499.9,499.9,499.34,499.34,654.0,495.4051,495.4051,494.8501,494.8501,654.0
2024-10-11 10:15:00,499.64,500.25,499.63,500.25,1330.0,495.1474,495.7519,495.1375,495.7519,1330.0
2024-10-11 10:20:00,499.51,499.51,499.35,499.36,250.0,495.0186,495.0186,494.86,494.8699,250.0
2024-10-11 10:25:00,500.01,500.28,499.62,499.62,1497.0,495.5141,495.7817,495.1276,495.1276,1497.0
2024-10-11 10:30:00,499.71,499.71,499.24,499.24,300.0,495.2168,495.2168,494.751,494.751,300.0
2024-10-11 10:35:00,499.55,499.55,499.54,499.54,300.0,495.0582,495.0582,495.0483,495.0483,300.0
2024-10-11 10:40:00,499.54,499.73,499.46,499.61,600.0,495.0483,495.2366,494.969,495.1177,600.0
2024-10-11 10:45:00,500.17,500.29,500.17,500.28,500.0,495.6727,495.7916,495.6727,495.7817,500.0
2024-10-11 10:50:00,500.34,500.9,500.32,500.32,1307.0,495.8411,496.3961,495.8213,495.8213,1307.0
2024-10-11 10:55:00,500.77,501.17,500.51,500.89,1109.0,496.2673,496.6637,496.0096,496.3862,1109.0
2024-10-11 11:00:00,500.68,500.86,500.66,500.86,766.0,496.1781,496.3564,496.1582,496.3564,766.0
2024-10-11 11:05:00,500.83,501.39,500.6,501.39,3472.0,496.3267,496.8817,496.0988,496.8817,3472.0
2024-10-11 11:10:00,501.3,501.86,501.3,501.86,1375.0,496.7925,497.3475,496.7925,497.3475,1375.0
2024-10-11 11:15:00,502.0,502.11,501.92,501.93,1329.0,497.4862,497.5952,497.4069,497.4168,1329.0
2024-10-11 11:20:00,501.81,501.97,501.58,501.92,700.0,497.2979,497.4565,497.07,497.4069,700.0
2024-10-11 11:25:00,501.86,501.86,500.85,501.57,1669.0,497.3475,497.3475,496.3465,497.0601,1669.0
2024-10-11 11:30:00,501.82,501.82,501.29,501.77,1000.0,497.3078,497.3078,496.7826,497.2583,1000.0
2024-10-11 11:35:00,501.79,502.06,501.79,502.06,243.0,497.2781,497.5457,497.2781,497.5457,243.0
2024-10-11 11:40:00,501.95,502.03,501.95,502.03,600.0,497.4366,497.5159,497.4366,497.5159,600.0
2024-10-11 11:45:00,502.14,502.47,501.82,502.27,2403.0,497.6249,497.952,497.3078,497.7538,2403.0
2024-10-11 11:50:00,502.27,502.3,502.02,502.3,808.0,497.7538,497.7835,497.506,497.7835,808.0
2024-10-11 11:55:00,501.93,501.93,501.93,501.93,100.0,497.4168,497.4168,497.4168,497.4168,100.0
2024-10-11 12:00:00,501.33,501.38,501.28,501.38,610.0,496.8222,496.8718,496.7727,496.8718,610.0
2024-10-11 12:05:00,501.71,501.89,501.66,501.66,434.0,497.1988,497.3772,497.1493,497.1493,434.0
2024-10-11 12:10:00,501.21,501.43,501.01,501.43,642.0,496.7033,496.9213,496.5051,496.9213,642.0
2024-10-11 12:15:00,501.43,501.43,501.43,501.43,0.0,496.9213,496.9213,496.9213,496.9213,0.0
2024-10-11 12:20:00,500.69,500.69,500.44,500.44,526.0,496.188,496.188,495.9402,495.9402,526.0
2024-10-11 12:25:00,500.01,500.01,499.98,499.98,304.0,495.5141,495.5141,495.4844,495.4844,304.0
2024-10-11 12:30:00,500.18,500.18,500.18,500.18,200.0,495.6826,495.6826,495.6826,495.6826,200.0
2024-10-11 12:35:00,499.61,499.61,499.61,499.61,100.0,495.1177,495.1177,495.1177,495.1177,100.0
2024-10-11 12:40:00,499.54,500.38,499.54,499.91,510.0,495.0483,495.8808,495.0483,495.415,510.0
2024-10-11 12:45:00,499.58,499.73,499.45,499.72,400.0,495.088,495.2366,494.9591,495.2267,400.0
2024-10-11 12:50:00,499.61,499.62,499.56,499.56,200.0,495.1177,495.1276,495.0681,495.0681,200.0
2024-10-11 12:55:00,498.92,499.34,498.56,499.33,1984.0,494.4339,494.8501,494.0771,494.8402,1984.0
2024-10-11 13:00:00,499.31,499.31,498.98,498.98,200.0,494.8204,494.8204,494.4934,494.4934,200.0
2024-10-11 13:05:00,499.03,499.03,498.61,498.61,300.0,494.5429,494.5429,494.1267,494.1267,300.0
2024-10-11 13:10:00,498.88,498.88,498.87,498.87,200.0,494.3943,494.3943,494.3843,494.3843,200.0
2024-10-11 13:15:00,498.87,498.87,498.86,498.86,367.0,494.3843,494.3843,494.3744,494.3744,367.0
2024-10-11 13:20:00,498.48,498.48,498.48,498.48,100.0,493.9978,493.9978,493.9978,493.9978,100.0
2024-10-11 13:25:00,498.94,499.09,498.94,499.09,210.0,494.4537,494.6024,494.4537,494.6024,210.0
2024-10-11 13:30:00,498.98,499.22,498.98,499.22,550.0,494.4934,494.7312,494.4934,494.7312,550.0
2024-10-11 13:35:00,498.88,499.03,498.87,498.9,883.0,494.3943,494.5429,494.3843,494.4141,883.0
2024-10-11 13:40:00,499.16,499.52,499.16,499.52,200.0,494.6717,495.0285,494.6717,495.0285,200.0
2024-10-11 13:45:00,499.67,499.96,499.67,499.96,200.0,495.1771,495.4645,495.1771,495.4645,200.0
2024-10-11 13:50:00,499.96,499.96,499.96,499.96,100.0,495.4645,495.4645,495.4645,495.4645,100.0
2024-10-11 13:55:00,499.82,499.82,499.82,499.82,100.0,495.3258,495.3258,495.3258,495.3258,100.0
2024-10-11 14:00:00,499.85,500.03,499.85,500.03,490.0,495.3555,495.5339,495.3555,495.5339,490.0
2024-10-11 14:05:00,500.1,500.1,499.83,499.83,409.0,495.6033,495.6033,495.3357,495.3357,409.0
2024-10-11 14:10:00,499.87,500.0,499.87,499.99,400.0,495.3754,495.5042,495.3754,495.4943,400.0
2024-10-11 14:15:00,500.25,500.25,500.24,500.24,200.0,495.7519,495.7519,495.742,495.742,200.0
2024-10-11 14:20:00,500.01,500.05,499.94,499.97,800.0,495.5141,495.5537,495.4447,495.4745,800.0
2024-10-11 14:25:00,499.73,499.75,499.73,499.73,302.0,495.2366,495.2564,495.2366,495.2366,302.0
2024-10-11 14:30:00,499.78,499.82,499.75,499.77,1100.0,495.2862,495.3258,495.2564,495.2763,1100.0
2024-10-11 14:35:00,499.77,499.77,499.41,499.42,400.0,495.2763,495.2763,494.9195,494.9294,400.0
2024-10-11 14:40:00,499.53,499.94,499.53,499.94,2240.0,495.0384,495.4447,495.0384,495.4447,2240.0
2024-10-11 14:45:00,500.02,500.35,499.94,499.95,1304.0,495.524,495.851,495.4447,495.4546,1304.0
2024-10-11 14:50:00,499.66,499.78,499.64,499.66,816.0,495.1672,495.2862,495.1474,495.1672,816.0
2024-10-11 14:55:00,499.67,499.83,499.55,499.74,900.0,495.1771,495.3357,495.0582,495.2465,900.0
2024-10-11 15:00:00,499.99,500.12,499.93,500.06,1935.0,495.4943,495.6231,495.4348,495.5636,1935.0
2024-10-11 15:05:00,500.06,500.6,500.05,500.26,1529.0,495.5636,496.0988,495.5537,495.7618,1529.0
2024-10-11 15:10:00,500.57,500.9,500.57,500.89,408.0,496.0691,496.3961,496.0691,496.3862,408.0
2024-10-11 15:15:00,500.89,500.89,500.89,500.89,0.0,496.3862,496.3862,496.3862,496.3862,0.0
2024-10-11 15:20:00,500.88,500.88,500.66,500.71,571.0,496.3763,496.3763,496.1582,496.2078,571.0
2024-10-11 15:25:00,500.45,500.45,500.07,500.08,1227.0,495.9501,495.9501,495.5736,495.5835,1227.0
2024-10-11 15:30:00,500.04,500.57,500.04,500.55,2265.0,495.5438,496.0691,495.5438,496.0492,2265.0
2024-10-11 15:35:00,500.5,500.5,500.14,500.38,1833.0,495.9997,495.9997,495.6429,495.8808,1833.0
2024-10-11 15:40:00,500.4,500.61,500.26,500.6,1115.0,495.9006,496.1087,495.7618,496.0988,1115.0
2024-10-11 15:45:00,500.96,501.48,500.9,501.35,2819.0,496.4555,496.9709,496.3961,496.842,2819.0
2024-10-11 15:50:00,501.38,501.72,501.13,501.51,4464.0,496.8718,497.2087,496.624,497.0006,4464.0
2024-10-11 15:55:00,501.54,502.97,501.54,502.45,27724.0,497.0303,498.4475,497.0303,497.9322,27724.0
2024-10-14 09:30:00,503.54,503.54,499.87,499.87,3649.0,499.0124,499.0124,495.3754,495.3754,3649.0
2024-10-14 09:35:00,501.36,501.36,501.3,501.3,300.0,496.852,496.852,496.7925,496.7925,300.0
2024-10-14 09:40:00,501.3,501.3,498.86,498.86,244.0,496.7925,496.7925,494.3744,494.3744,244.0
2024-10-14 09:45:00,499.88,501.41,499.88,501.26,1548.0,495.3853,496.9015,495.3853,496.7529,1548.0
2024-10-14 09:50:00,500.0,500.51,500.0,500.51,588.0,495.5042,496.0096,495.5042,496.0096,588.0
2024-10-14 09:55:00,501.8,501.8,501.62,501.62,444.0,497.288,497.288,497.1096,497.1096,444.0
2024-10-14 10:00:00,502.64,502.64,502.35,502.35,536.0,498.1204,498.1204,497.8331,497.8331,536.0
2024-10-14 10:05:00,502.1,502.1,502.1,502.1,200.0,497.5853,497.5853,497.5853,497.5853,200.0
2024-10-14 10:10:00,500.97,501.62,500.5,500.5,600.0,496.4655,497.1096,495.9997,495.9997,600.0
2024-10-14 10:15:00,501.11,501.11,501.11,501.11,100.0,496.6042,496.6042,496.6042,496.6042,100.0
2024-10-14 10:20:00,501.72,501.73,501.42,501.43,500.0,497.2087,497.2186,496.9114,496.9213,500.0
2024-10-14 10:25:00,501.73,501.73,501.1,501.41,1741.0,497.2186,497.2186,496.5943,496.9015,1741.0
2024-10-14 10:30:00,501.6,502.54,501.6,502.05,1651.0,497.0898,498.0213,497.0898,497.5357,1651.0
2024-10-14 10:35:00,502.4,502.74,502.26,502.27,1350.0,497.8826,498.2195,497.7439,497.7538,1350.0
2024-10-14 10:40:00,502.6,502.6,502.6,502.6,200.0,498.0808,498.0808,498.0808,498.0808,200.0
2024-10-14 10:45:00,501.7,502.24,501.7,502.24,487.0,497.1889,497.724,497.1889,497.724,487.0
2024-10-14 10:50:00,502.71,502.78,502.18,502.78,1000.0,498.1898,498.2592,497.6646,498.2592,1000.0
2024-10-14 10:55:00,502.78,502.78,502.42,502.42,300.0,498.2592,498.2592,497.9024,497.9024,300.0
2024-10-14 11:00:00,502.43,502.8,502.43,502.8,302.0,497.9123,498.279,497.9123,498.279,302.0
2024-10-14 11:05:00,502.56,502.58,502.56,502.58,200.0,498.0412,498.061,498.0412,498.061,200.0
2024-10-14 11:10:00,502.47,502.57,502.46,502.57,322.0,497.952,498.0511,497.9421,498.0511,322.0
2024-10-14 11:15:00,502.55,502.69,502.55,502.69,480.0,498.0313,498.17,498.0313,498.17,480.0
2024-10-14 11:20:00,502.14,502.81,502.13,502.49,661.0,497.6249,498.2889,497.615,497.9718,661.0
2024-10-14 11:25:00,502.32,502.61,502.32,502.33,1291.0,497.8033,498.0907,497.8033,497.8132,1291.0
2024-10-14 11:30:00,502.26,502.26,501.52,501.53,605.0,497.7439,497.7439,497.0105,497.0204,605.0
2024-10-14 11:35:00,501.26,501.85,501.08,501.55,1800.0,496.7529,497.3375,496.5745,497.0402,1800.0
2024-10-14 11:40:00,501.53,501.73,501.53,501.73,560.0,497.0204,497.2186,497.0204,497.2186,560.0
2024-10-14 11:45:00,501.45,501.45,501.45,501.45,100.0,496.9411,496.9411,496.9411,496.9411,100.0
2024-10-14 11:50:00,501.88,502.09,501.87,502.09,1616.0,497.3673,497.5754,497.3574,497.5754,1616.0
2024-10-14 11:55:00,502.12,502.12,502.11,502.12,100.0,497.6051,497.6051,497.5952,497.6051,100.0
2024-10-14 12:00:00,502.25,502.33,502.24,502.26,310.0,497.734,497.8132,497.724,497.7439,310.0
2024-10-14 12:05:00,502.42,502.42,502.42,502.42,100.0,497.9024,497.9024,497.9024,497.9024,100.0
2024-10-14 12:10:00,502.3,502.42,502.25,502.41,907.0,497.7835,497.9024,497.734,497.8925,907.0
2024-10-14 12:15:00,502.57,502.57,502.3,502.5,310.0,498.0511,498.0511,497.7835,497.9817,310.0
2024-10-14 12:20:00,502.49,502.49,502.15,502.15,200.0,497.9718,497.9718,497.6348,497.6348,200.0
2024-10-14 12:25:00,502.15,502.15,502.15,502.15,500.0,497.6348,497.6348,497.6348,497.6348,500.0
2024-10-14 12:30:00,502.38,503.32,502.38,503.32,1952.0,497.8628,498.7943,497.8628,498.7943,1952.0
2024-10-14 12:35:00,503.16,503.32,503.05,503.32,500.0,498.6358,498.7943,498.5268,498.7943,500.0
2024-10-14 12:40:00,503.32,503.32,503.32,503.32,200.0,498.7943,498.7943,498.7943,498.7943,200.0
2024-10-14 12:45:00,503.2,503.2,502.87,502.96,1015.0,498.6754,498.6754,498.3484,498.4376,1015.0
2024-10-14 12:50:00,503.09,503.18,503.04,503.11,700.0,498.5664,498.6556,498.5168,498.5862,700.0
2024-10-14 12:55:00,503.09,503.26,503.09,503.26,300.0,498.5664,498.7349,498.5664,498.7349,300.0
2024-10-14 13:00:00,502.86,502.88,502.86,502.88,800.0,498.3385,498.3583,498.3385,498.3583,800.0
2024-10-14 13:05:00,502.91,502.91,502.91,502.91,100.0,498.388,498.388,498.388,498.388,100.0
2024-10-14 13:10:00,502.75,502.82,502.24,502.43,1178.0,498.2295,498.2988,497.724,497.9123,1178.0
2024-10-14 13:15:00,502.5,502.5,502.0,502.14,920.0,497.9817,497.9817,497.4862,497.6249,920.0
2024-10-14 13:20:00,502.2,502.2,502.1,502.11,500.0,497.6844,497.6844,497.5853,497.5952,500.0
2024-10-14 13:25:00,502.1,502.25,502.1,502.25,445.0,497.5853,497.734,497.5853,497.734,445.0
2024-10-14 13:30:00,502.25,502.25,502.01,502.02,400.0,497.734,497.734,497.4961,497.506,400.0
2024-10-14 13:35:00,501.49,501.92,501.49,501.92,434.0,496.9808,497.4069,496.9808,497.4069,434.0
2024-10-14 13:40:00,501.81,501.81,501.81,501.81,200.0,497.2979,497.2979,497.2979,497.2979,200.0
2024-10-14 13:45:00,501.95,501.96,501.67,501.68,1463.0,497.4366,497.4466,497.1592,497.1691,1463.0
2024-10-14 13:50:00,501.95,502.25,501.95,502.13,1216.0,497.4366,497.734,497.4366,497.615,1216.0
2024-10-14 13:55:00,501.96,502.26,501.96,502.26,648.0,497.4466,497.7439,497.4466,497.7439,648.0
2024-10-14 14:00:00,502.09,502.09,502.08,502.08,300.0,497.5754,497.5754,497.5655,497.5655,300.0
2024-10-14 14:05:00,502.44,502.56,502.44,502.53,423.0,497.9222,498.0412,497.9222,498.0114,423.0
2024-10-14 14:10:00,502.8,502.88,502.8,502.88,300.0,498.279,498.3583,498.279,498.3583,300.0
2024-10-14 14:15:00,503.04,503.05,502.92,502.93,401.0,498.5168,498.5268,498.3979,498.4078,401.0
2024-10-14 14:20:00,502.93,502.93,502.76,502.8,486.0,498.4078,498.4078,498.2394,498.279,486.0
2024-10-14 14:25:00,502.93,502.93,502.68,502.91,500.0,498.4078,498.4078,498.1601,498.388,500.0
2024-10-14 14:30:00,503.03,503.03,503.03,503.03,200.0,498.5069,498.5069,498.5069,498.5069,200.0
2024-10-14 14:35:00,503.17,503.29,503.05,503.27,1276.0,498.6457,498.7646,498.5268,498.7448,1276.0
2024-10-14 14:40:00,503.28,503.56,503.27,503.56,1617.0,498.7547,499.0322,498.7448,499.0322,1617.0
2024-10-14 14:45:00,503.49,503.53,503.24,503.24,1700.0,498.9628,499.0024,498.715,498.715,1700.0
2024-10-14 14:50:00,503.01,503.01,502.83,502.84,500.0,498.4871,498.4871,498.3087,498.3186,500.0
2024-10-14 14:55:00,502.83,502.84,502.2,502.7,838.0,498.3087,498.3186,497.6844,498.1799,838.0
2024-10-14 15:00:00,502.48,502.63,502.48,502.58,700.0,497.9619,498.1105,497.9619,498.061,700.0
2024-10-14 15:05:00,502.71,502.77,502.3,502.52,1300.0,498.1898,498.2493,497.7835,498.0015,1300.0
2024-10-14 15:10:00,502.54,502.59,502.54,502.58,656.0,498.0213,498.0709,498.0213,498.061,656.0
2024-10-14 15:15:00,502.57,503.21,502.57,503.21,2019.0,498.0511,498.6853,498.0511,498.6853,2019.0
2024-10-14 15:20:00,503.2,503.46,503.19,503.46,537.0,498.6754,498.9331,498.6655,498.9331,537.0
2024-10-14 15:25:00,503.58,503.6,503.34,503.35,2140.0,499.052,499.0718,498.8141,498.8241,2140.0
2024-10-14 15:30:00,503.22,503.35,503.18,503.29,1115.0,498.6952,498.8241,498.6556,498.7646,1115.0
2024-10-14 15:35:00,503.29,503.46,503.18,503.3,1625.0,498.7646,498.9331,498.6556,498.7745,1625.0
2024-10-14 15:40:00,503.27,503.57,503.27,503.38,1350.0,498.7448,499.0421,498.7448,498.8538,1350.0
2024-10-14 15:45:00,503.37,504.37,503.12,504.37,3986.0,498.8439,499.8349,498.5961,499.8349,3986.0
2024-10-14 15:50:00,504.15,504.15,503.5,503.82,4767.0,499.6169,499.6169,498.9727,499.2898,4767.0
2024-10-14 15:55:00,504.03,504.82,503.88,504.52,12939.0,499.4979,500.2808,499.3493,499.9835,12939.0
2024-10-15 09:30:00,509.41,514.59,509.41,512.36,12889.0,504.8296,509.963,504.8296,507.753,12889.0
2024-10-15 09:35:00,512.33,512.87,510.64,512.78,2607.0,507.7233,508.2585,506.0485,508.1693,2607.0
2024-10-15 09:40:00,512.34,514.48,512.33,513.71,4778.0,507.7332,509.854,507.7233,509.0909,4778.0
2024-10-15 09:45:00,514.27,514.27,512.84,512.84,900.0,509.6459,509.6459,508.2287,508.2287,900.0
2024-10-15 09:50:00,513.35,513.35,512.06,512.8,5028.0,508.7341,508.7341,507.4557,508.1891,5028.0
2024-10-15 09:55:00,513.1,514.23,513.1,514.23,500.0,508.4864,509.6062,508.4864,509.6062,500.0
2024-10-15 10:00:00,513.64,514.39,513.44,514.03,3080.0,509.0215,509.7648,508.8233,509.408,3080.0
2024-10-15 10:05:00,513.97,513.97,512.68,512.68,542.0,509.3486,509.3486,508.0702,508.0702,542.0
2024-10-15 10:10:00,512.87,515.02,512.45,515.02,4779.0,508.2585,510.3891,507.8422,510.3891,4779.0
2024-10-15 10:15:00,515.82,516.14,514.88,514.88,2090.0,511.1819,511.4991,510.2504,510.2504,2090.0
2024-10-15 10:20:00,514.88,515.01,514.17,515.01,4271.0,510.2504,510.3792,509.5468,510.3792,4271.0
2024-10-15 10:25:00,515.67,516.06,515.27,515.74,2718.0,511.0333,511.4198,510.6369,511.1027,2718.0
2024-10-15 10:30:00,515.46,515.85,514.85,515.85,1036.0,510.8252,511.2117,510.2207,511.2117,1036.0
2024-10-15 10:35:00,514.95,514.96,514.6,514.67,700.0,510.3198,510.3297,509.9729,510.0423,700.0
2024-10-15 10:40:00,515.39,515.39,514.27,514.27,300.0,510.7558,510.7558,509.6459,509.6459,300.0
2024-10-15 10:45:00,513.32,513.52,513.32,513.38,661.0,508.7044,508.9026,508.7044,508.7639,661.0
2024-10-15 10:50:00,512.88,513.62,512.88,513.62,303.0,508.2684,509.0017,508.2684,509.0017,303.0
2024-10-15 10:55:00,513.55,513.7,513.09,513.7,2581.0,508.9323,509.081,508.4765,509.081,2581.0
2024-10-15 11:00:00,513.5,514.13,513.48,514.13,1567.0,508.8828,509.5071,508.863,509.5071,1567.0
2024-10-15 11:05:00,514.13,514.13,514.13,514.13,0.0,509.5071,509.5071,509.5071,509.5071,0.0
2024-10-15 11:10:00,514.53,514.53,513.34,513.35,608.0,509.9035,509.9035,508.7242,508.7341,608.0
2024-10-15 11:15:00,513.48,514.17,513.47,514.1,780.0,508.863,509.5468,508.8531,509.4774,780.0
2024-10-15 11:20:00,514.92,514.92,514.9,514.9,650.0,510.29,510.29,510.2702,510.2702,650.0
2024-10-15 11:25:00,514.59,515.26,514.59,514.92,964.0,509.963,510.627,509.963,510.29,964.0
2024-10-15 11:30:00,515.53,515.53,515.35,515.35,754.0,510.8945,510.8945,510.7162,510.7162,754.0
2024-10-15 11:35:00,515.35,515.35,515.35,515.35,100.0,510.7162,510.7162,510.7162,510.7162,100.0
2024-10-15 11:40:00,514.48,515.25,514.15,514.63,5453.0,509.854,510.6171,509.527,510.0026,5453.0
2024-10-15 11:45:00,514.67,515.57,514.67,515.05,600.0,510.0423,510.9342,510.0423,510.4189,600.0
2024-10-15 11:50:00,514.91,515.77,514.91,515.77,948.0,510.2801,511.1324,510.2801,511.1324,948.0
2024-10-15 11:55:00,515.9,515.9,514.75,514.75,2762.0,511.2612,511.2612,510.1216,510.1216,2762.0
2024-10-15 12:00:00,514.8,515.51,514.8,515.32,2892.0,510.1711,510.8747,510.1711,510.6864,2892.0
2024-10-15 12:05:00,515.34,516.05,515.01,516.01,951.0,510.7063,511.4099,510.3792,511.3702,951.0
2024-10-15 12:10:00,515.87,515.91,515.65,515.89,902.0,511.2315,511.2711,511.0135,511.2513,902.0
2024-10-15 12:15:00,515.7,516.27,515.7,516.27,1867.0,511.063,511.6279,511.063,511.6279,1867.0
2024-10-15 12:20:00,516.34,517.51,516.34,517.51,1235.0,511.6973,512.8567,511.6973,512.8567,1235.0
2024-10-15 12:25:00,517.44,517.82,517.44,517.82,213.0,512.7874,513.164,512.7874,513.164,213.0
2024-10-15 12:30:00,517.52,517.6,517.13,517.55,1854.0,512.8666,512.9459,512.4802,512.8964,1854.0
2024-10-15 12:35:00,517.4,517.4,516.58,516.58,2744.0,512.7477,512.7477,511.9351,511.9351,2744.0
2024-10-15 12:40:00,516.57,516.57,516.13,516.13,595.0,511.9252,511.9252,511.4891,511.4891,595.0
2024-10-15 12:45:00,516.49,516.49,516.45,516.46,800.0,511.8459,511.8459,511.8063,511.8162,800.0
2024-10-15 12:50:00,516.67,517.23,516.66,516.67,1324.0,512.0243,512.5793,512.0144,512.0243,1324.0
2024-10-15 12:55:00,516.67,516.75,516.41,516.75,500.0,512.0243,512.1036,511.7666,512.1036,500.0
2024-10-15 13:00:00,516.68,517.34,516.61,517.23,3460.0,512.0342,512.6883,511.9648,512.5793,3460.0
2024-10-15 13:05:00,517.07,517.4,516.9,516.9,700.0,512.4207,512.7477,512.2522,512.2522,700.0
2024-10-15 13:10:00,516.94,516.94,516.25,516.25,1762.0,512.2919,512.2919,511.6081,511.6081,1762.0
2024-10-15 13:15:00,516.25,516.43,516.25,516.39,1000.0,511.6081,511.7864,511.6081,511.7468,1000.0
2024-10-15 13:20:00,516.16,516.16,515.84,515.84,904.0,511.5189,511.5189,511.2018,511.2018,904.0
2024-10-15 13:25:00,516.05,516.05,516.04,516.05,400.0,511.4099,511.4099,511.4,511.4099,400.0
2024-10-15 13:30:00,516.38,516.5,516.15,516.24,1104.0,511.7369,511.8558,511.509,511.5982,1104.0
2024-10-15 13:35:00,516.23,517.11,516.21,516.69,3175.0,511.5882,512.4603,511.5684,512.0441,3175.0
2024-10-15 13:40:00,517.04,517.04,516.25,516.45,6096.0,512.391,512.391,511.6081,511.8063,6096.0
2024-10-15 13:45:00,515.96,516.25,515.83,516.15,1000.0,511.3207,511.6081,511.1918,511.509,1000.0
2024-10-15 13:50:00,516.05,516.05,515.48,515.48,1155.0,511.4099,511.4099,510.845,510.845,1155.0
2024-10-15 13:55:00,515.18,515.18,514.73,514.88,1043.0,510.5477,510.5477,510.1017,510.2504,1043.0
2024-10-15 14:00:00,514.72,515.0,514.67,514.78,931.0,510.0918,510.3693,510.0423,510.1513,931.0
2024-10-15 14:05:00,514.71,514.71,514.71,514.71,400.0,510.0819,510.0819,510.0819,510.0819,400.0
2024-10-15 14:10:00,514.43,514.65,514.29,514.41,1651.0,509.8044,510.0225,509.6657,509.7846,1651.0
2024-10-15 14:15:00,514.16,514.16,514.11,514.11,401.0,509.5369,509.5369,509.4873,509.4873,401.0
2024-10-15 14:20:00,514.07,514.3,514.0,514.0,590.0,509.4477,509.6756,509.3783,509.3783,590.0
2024-10-15 14:25:00,513.83,513.83,513.79,513.8,200.0,509.2098,509.2098,509.1702,509.1801,200.0
2024-10-15 14:30:00,513.83,514.04,513.82,514.02,802.0,509.2098,509.4179,509.1999,509.3981,802.0
2024-10-15 14:35:00,513.8,513.81,513.74,513.8,1173.0,509.1801,509.19,509.1206,509.1801,1173.0
2024-10-15 14:40:00,513.82,513.85,513.51,513.51,1923.0,509.1999,509.2296,508.8927,508.8927,1923.0
2024-10-15 14:45:00,513.5,513.81,513.42,513.43,1153.0,508.8828,509.19,508.8035,508.8134,1153.0
2024-10-15 14:50:00,513.5,513.83,513.45,513.61,1439.0,508.8828,509.2098,508.8332,508.9918,1439.0
2024-10-15 14:55:00,513.17,513.17,513.09,513.17,600.0,508.5558,508.5558,508.4765,508.5558,600.0
2024-10-15 15:00:00,512.96,513.08,512.48,512.48,940.0,508.3477,508.4666,507.872,507.872,940.0
2024-10-15 15:05:00,512.75,512.75,511.92,511.93,817.0,508.1395,508.1395,507.317,507.3269,817.0
2024-10-15 15:10:00,511.84,512.28,511.8,512.17,2814.0,507.2377,507.6738,507.1981,507.5648,2814.0
2024-10-15 15:15:00,511.55,511.58,511.22,511.55,1797.0,506.9503,506.9801,506.6233,506.9503,1797.0
2024-10-15 15:20:00,511.66,511.66,511.65,511.66,100.0,507.0593,507.0593,507.0494,507.0593,100.0
2024-10-15 15:25:00,511.65,511.7,511.52,511.52,1465.0,507.0494,507.099,506.9206,506.9206,1465.0
2024-10-15 15:30:00,511.44,511.55,511.16,511.17,1234.0,506.8413,506.9503,506.5638,506.5737,1234.0
2024-10-15 15:35:00,511.25,511.26,510.76,510.99,7594.0,506.653,506.6629,506.1674,506.3954,7594.0
2024-10-15 15:40:00,510.99,511.31,510.69,510.69,2000.0,506.3954,506.7125,506.0981,506.0981,2000.0
2024-10-15 15:45:00,510.7,510.7,509.91,510.5,2934.0,506.108,506.108,505.3251,505.9098,2934.0
2024-10-15 15:50:00,510.25,511.83,510.11,511.83,5982.0,505.662,507.2278,505.5233,507.2278,5982.0
2024-10-15 15:55:00,511.72,511.82,510.77,511.52,13555.0,507.1188,507.2179,506.1773,506.9206,13555.0
2024-10-16 09:30:00,510.7,513.13,510.7,511.64,6118.0,506.108,508.5161,506.108,507.0395,6118.0
2024-10-16 09:35:00,511.93,512.57,511.56,512.57,552.0,507.3269,507.9612,506.9602,507.9612,552.0
2024-10-16 09:40:00,512.53,513.44,512.53,513.44,606.0,507.9215,508.8233,507.9215,508.8233,606.0
2024-10-16 09:45:00,513.4,514.59,513.4,514.31,7496.0,508.7837,509.963,508.7837,509.6855,7496.0
2024-10-16 09:50:00,514.17,515.06,514.16,514.46,550.0,509.5468,510.4288,509.5369,509.8342,550.0
2024-10-16 09:55:00,514.43,514.78,514.18,514.2,1200.0,509.8044,510.1513,509.5567,509.5765,1200.0
2024-10-16 10:00:00,514.2,514.82,514.2,514.82,941.0,509.5765,510.1909,509.5765,510.1909,941.0
2024-10-16 10:05:00,515.48,515.59,514.64,514.64,861.0,510.845,510.954,510.0125,510.0125,861.0
2024-10-16 10:10:00,515.11,515.12,512.95,513.63,2272.0,510.4783,510.4882,508.3377,509.0116,2272.0
2024-10-16 10:15:00,513.06,514.21,513.06,513.91,1414.0,508.4468,509.5864,508.4468,509.2891,1414.0
2024-10-16 10:20:00,513.4,513.44,512.36,512.91,1571.0,508.7837,508.8233,507.753,508.2981,1571.0
2024-10-16 10:25:00,514.15,514.7,513.72,513.72,1400.0,509.527,510.072,509.1008,509.1008,1400.0
2024-10-16 10:30:00,514.44,514.56,514.44,514.56,300.0,509.8143,509.9333,509.8143,509.9333,300.0
2024-10-16 10:35:00,514.93,514.93,514.02,514.33,1295.0,510.2999,510.2999,509.3981,509.7053,1295.0
2024-10-16 10:40:00,514.04,514.04,512.88,513.71,1280.0,509.4179,509.4179,508.2684,509.0909,1280.0
2024-10-16 10:45:00,513.91,513.98,513.71,513.98,727.0,509.2891,509.3585,509.0909,509.3585,727.0
2024-10-16 10:50:00,513.92,514.24,513.7,514.08,1230.0,509.299,509.6161,509.081,509.4576,1230.0
2024-10-16 10:55:00,513.97,514.55,513.56,514.55,1103.0,509.3486,509.9234,508.9423,509.9234,1103.0
2024-10-16 11:00:00,514.4,514.4,514.39,514.39,400.0,509.7747,509.7747,509.7648,509.7648,400.0
2024-10-16 11:05:00,514.27,514.27,513.7,513.73,1049.0,509.6459,509.6459,509.081,509.1107,1049.0
2024-10-16 11:10:00,513.73,513.88,513.58,513.58,400.0,509.1107,509.2594,508.9621,508.9621,400.0
2024-10-16 11:15:00,513.56,513.92,513.56,513.77,500.0,508.9423,509.299,508.9423,509.1504,500.0
2024-10-16 11:20:00,513.77,513.96,513.55,513.56,1100.0,509.1504,509.3387,508.9323,508.9423,1100.0
2024-10-16 11:25:00,513.76,514.04,513.7,514.04,2165.0,509.1405,509.4179,509.081,509.4179,2165.0
2024-10-16 11:30:00,513.91,513.92,513.75,513.83,633.0,509.2891,509.299,509.1305,509.2098,633.0
2024-10-16 11:35:00,513.78,513.78,513.78,513.78,100.0,509.1603,509.1603,509.1603,509.1603,100.0
2024-10-16 11:40:00,513.51,514.2,513.51,514.2,418.0,508.8927,509.5765,508.8927,509.5765,418.0
2024-10-16 11:45:00,514.21,514.22,513.87,513.91,1286.0,509.5864,509.5963,509.2495,509.2891,1286.0
2024-10-16 11:50:00,513.64,513.67,513.64,513.64,734.0,509.0215,509.0513,509.0215,509.0215,734.0
2024-10-16 11:55:00,513.64,514.2,513.64,513.7,1212.0,509.0215,509.5765,509.0215,509.081,1212.0
2024-10-16 12:00:00,513.87,514.11,513.78,514.11,1870.0,509.2495,509.4873,509.1603,509.4873,1870.0
2024-10-16 12:05:00,514.1,514.4,514.1,514.15,1681.0,509.4774,509.7747,509.4774,509.527,1681.0
2024-10-16 12:10:00,514.23,514.23,514.09,514.09,300.0,509.6062,509.6062,509.4675,509.4675,300.0
2024-10-16 12:15:00,513.8,514.15,513.8,513.95,441.0,509.1801,509.527,509.1801,509.3287,441.0
2024-10-16 12:20:00,513.95,513.95,513.85,513.85,300.0,509.3287,509.3287,509.2296,509.2296,300.0
2024-10-16 12:25:00,513.8,513.8,512.54,512.76,1753.0,509.1801,509.1801,507.9314,508.1494,1753.0
2024-10-16 12:30:00,513.24,513.25,512.42,512.52,1318.0,508.6251,508.635,507.8125,507.9116,1318.0
2024-10-16 12:35:00,512.76,512.94,512.54,512.79,2025.0,508.1494,508.3278,507.9314,508.1792,2025.0
2024-10-16 12:40:00,512.81,512.92,512.66,512.66,855.0,508.199,508.308,508.0503,508.0503,855.0
2024-10-16 12:45:00,512.81,512.81,512.67,512.7,1003.0,508.199,508.199,508.0603,508.09,1003.0
2024-10-16 12:50:00,512.58,512.85,512.58,512.6,400.0,507.9711,508.2386,507.9711,507.9909,400.0
2024-10-16 12:55:00,512.6,512.72,512.1,512.11,500.0,507.9909,508.1098,507.4954,507.5053,500.0
2024-10-16 13:00:00,512.35,512.37,512.12,512.34,709.0,507.7431,507.763,507.5152,507.7332,709.0
2024-10-16 13:05:00,512.13,512.43,511.62,512.05,775.0,507.5251,507.8224,507.0197,507.4458,775.0
2024-10-16 13:10:00,511.68,511.82,511.68,511.82,500.0,507.0792,507.2179,507.0792,507.2179,500.0
2024-10-16 13:15:00,511.53,511.54,511.44,511.45,503.0,506.9305,506.9404,506.8413,506.8512,503.0
2024-10-16 13:20:00,511.42,511.72,511.42,511.72,300.0,506.8215,507.1188,506.8215,507.1188,300.0
2024-10-16 13:25:00,511.68,512.2,511.58,512.2,1455.0,507.0792,507.5945,506.9801,507.5945,1455.0
2024-10-16 13:30:00,512.19,512.19,512.15,512.15,841.0,507.5846,507.5846,507.5449,507.5449,841.0
2024-10-16 13:35:00,512.3,513.0,512.3,512.99,1773.0,507.6936,508.3873,507.6936,508.3774,1773.0
2024-10-16 13:40:00,512.98,513.22,512.62,512.62,1294.0,508.3675,508.6053,508.0107,508.0107,1294.0
2024-10-16 13:45:00,512.68,512.68,512.67,512.68,500.0,508.0702,508.0702,508.0603,508.0702,500.0
2024-10-16 13:50:00,512.12,512.15,512.12,512.15,420.0,507.5152,507.5449,507.5152,507.5449,420.0
2024-10-16 13:55:00,512.11,512.33,512.1,512.32,600.0,507.5053,507.7233,507.4954,507.7134,600.0
2024-10-16 14:00:00,512.34,512.55,512.33,512.55,928.0,507.7332,507.9413,507.7233,507.9413,928.0
2024-10-16 14:05:00,512.7,512.7,512.7,512.7,306.0,508.09,508.09,508.09,508.09,306.0
2024-10-16 14:10:00,512.97,512.98,512.97,512.98,243.0,508.3576,508.3675,508.3576,508.3675,243.0
2024-10-16 14:15:00,513.32,513.32,513.15,513.15,600.0,508.7044,508.7044,508.5359,508.5359,600.0
2024-10-16 14:20:00,513.33,513.89,513.33,513.89,729.0,508.7143,509.2693,508.7143,509.2693,729.0
2024-10-16 14:25:00,513.7,513.73,513.7,513.7,510.0,509.081,509.1107,509.081,509.081,510.0
2024-10-16 14:30:00,513.95,513.95,513.95,513.95,107.0,509.3287,509.3287,509.3287,509.3287,107.0
2024-10-16 14:35:00,513.95,514.07,513.95,514.07,400.0,509.3287,509.4477,509.3287,509.4477,400.0
2024-10-16 14:40:00,514.08,514.08,513.95,513.95,419.0,509.4576,509.4576,509.3287,509.3287,419.0
2024-10-16 14:45:00,514.42,514.42,514.42,514.42,400.0,509.7945,509.7945,509.7945,509.7945,400.0
2024-10-16 14:50:00,514.02,514.02,514.02,514.02,100.0,509.3981,509.3981,509.3981,509.3981,100.0
2024-10-16 14:55:00,514.17,514.26,514.09,514.14,1100.0,509.5468,509.636,509.4675,509.517,1100.0
2024-10-16 15:00:00,514.11,514.43,513.88,513.97,1829.0,509.4873,509.8044,509.2594,509.3486,1829.0
2024-10-16 15:05:00,513.95,514.47,513.95,514.47,1448.0,509.3287,509.8441,509.3287,509.8441,1448.0
2024-10-16 15:10:00,514.78,514.96,514.66,514.96,1078.0,510.1513,510.3297,510.0324,510.3297,1078.0
2024-10-16 15:15:00,515.09,515.37,515.09,515.37,1135.0,510.4585,510.736,510.4585,510.736,1135.0
2024-10-16 15:20:00,515.2,515.21,515.03,515.21,2241.0,510.5675,510.5774,510.399,510.5774,2241.0
2024-10-16 15:25:00,515.21,515.39,515.21,515.38,1214.0,510.5774,510.7558,510.5774,510.7459,1214.0
2024-10-16 15:30:00,514.86,514.97,514.77,514.97,635.0,510.2306,510.3396,510.1414,510.3396,635.0
2024-10-16 15:35:00,514.98,514.98,514.95,514.96,544.0,510.3495,510.3495,510.3198,510.3297,544.0
2024-10-16 15:40:00,514.77,514.84,514.77,514.84,237.0,510.1414,510.2107,510.1414,510.2107,237.0
2024-10-16 15:45:00,515.0,516.15,515.0,516.15,4569.0,510.3693,511.509,510.3693,511.509,4569.0
2024-10-16 15:50:00,515.98,516.74,515.74,516.74,7404.0,511.3405,512.0937,511.1027,512.0937,7404.0
2024-10-16 15:55:00,516.33,518.05,516.31,517.57,55648.0,511.6873,513.3919,511.6675,512.9162,55648.0
2024-10-17 09:30:00,520.35,520.61,518.98,518.98,4081.0,515.6712,515.9289,514.3135,514.3135,4081.0
2024-10-17 09:35:00,518.18,518.76,518.18,518.75,888.0,513.5207,514.0955,513.5207,514.0856,888.0
2024-10-17 09:40:00,518.67,521.32,518.01,520.86,3646.0,514.0063,516.6325,513.3522,516.1766,3646.0
2024-10-17 09:45:00,520.38,520.94,519.49,519.5,2039.0,515.7009,516.2559,514.8189,514.8288,2039.0
2024-10-17 09:50:00,519.81,520.97,519.81,520.95,1451.0,515.1361,516.2856,515.1361,516.2658,1451.0
2024-10-17 09:55:00,521.02,522.19,521.02,522.19,4279.0,516.3352,517.4947,516.3352,517.4947,4279.0
2024-10-17 10:00:00,522.41,522.48,521.81,521.81,1221.0,517.7127,517.782,517.1181,517.1181,1221.0
2024-10-17 10:05:00,521.74,522.71,521.07,522.67,2156.0,517.0487,518.01,516.3847,517.9703,2156.0
2024-10-17 10:10:00,523.08,523.08,521.78,521.78,600.0,518.3767,518.3767,517.0883,517.0883,600.0
2024-10-17 10:15:00,521.77,522.06,521.29,521.29,400.0,517.0784,517.3658,516.6028,516.6028,400.0
2024-10-17 10:20:00,521.29,521.29,521.29,521.29,0.0,516.6028,516.6028,516.6028,516.6028,0.0
2024-10-17 10:25:00,521.91,521.91,520.46,520.46,1100.0,517.2172,517.2172,515.7802,515.7802,1100.0
2024-10-17 10:30:00,520.82,521.69,520.82,520.98,1380.0,516.137,516.9992,516.137,516.2955,1380.0
2024-10-17 10:35:00,520.79,521.83,520.63,521.47,2341.0,516.1072,517.1379,515.9487,516.7811,2341.0
2024-10-17 10:40:00,521.72,522.43,521.72,522.43,650.0,517.0289,517.7325,517.0289,517.7325,650.0
2024-10-17 10:45:00,522.55,523.1,522.55,523.1,853.0,517.8514,518.3965,517.8514,518.3965,853.0
2024-10-17 10:50:00,523.57,523.57,523.39,523.39,200.0,518.8622,518.8622,518.6839,518.6839,200.0
2024-10-17 10:55:00,523.34,523.34,522.97,522.98,300.0,518.6343,518.6343,518.2676,518.2776,300.0
2024-10-17 11:00:00,522.98,523.21,522.08,522.5,4342.0,518.2776,518.5055,517.3856,517.8019,4342.0
2024-10-17 11:05:00,522.08,522.3,521.93,522.22,950.0,517.3856,517.6037,517.237,517.5244,950.0
2024-10-17 11:10:00,521.95,522.08,521.95,522.08,400.0,517.2568,517.3856,517.2568,517.3856,400.0
2024-10-17 11:15:00,522.24,522.49,522.05,522.15,4498.0,517.5442,517.792,517.3559,517.455,4498.0
2024-10-17 11:20:00,522.29,522.51,522.22,522.37,950.0,517.5938,517.8118,517.5244,517.673,950.0
2024-10-17 11:25:00,522.65,523.01,522.48,522.67,1872.0,517.9505,518.3073,517.782,517.9703,1872.0
2024-10-17 11:30:00,522.67,522.7,522.41,522.7,802.0,517.9703,518.0001,517.7127,518.0001,802.0
2024-10-17 11:35:00,522.7,522.7,522.5,522.67,461.0,518.0001,518.0001,517.8019,517.9703,461.0
2024-10-17 11:40:00,522.78,522.85,522.59,522.6,400.0,518.0794,518.1487,517.8911,517.901,400.0
2024-10-17 11:45:00,522.58,522.58,522.58,522.58,100.0,517.8812,517.8812,517.8812,517.8812,100.0
2024-10-17 11:50:00,522.12,522.52,522.12,522.52,575.0,517.4253,517.8217,517.4253,517.8217,575.0
2024-10-17 11:55:00,522.14,522.14,521.54,521.55,725.0,517.4451,517.4451,516.8505,516.8604,725.0
2024-10-17 12:00:00,521.46,521.78,521.06,521.38,1150.0,516.7712,517.0883,516.3748,516.6919,1150.0
2024-10-17 12:05:00,521.68,521.72,521.4,521.56,2130.0,516.9892,517.0289,516.7118,516.8703,2130.0
2024-10-17 12:10:00,521.56,521.96,521.36,521.96,1333.0,516.8703,517.2667,516.6721,517.2667,1333.0
2024-10-17 12:15:00,522.0,522.35,522.0,522.25,430.0,517.3064,517.6532,517.3064,517.5541,430.0
2024-10-17 12:20:00,522.08,522.15,521.92,522.15,2090.0,517.3856,517.455,517.2271,517.455,2090.0
2024-10-17 12:25:00,522.14,522.65,522.14,522.58,3800.0,517.4451,517.9505,517.4451,517.8812,3800.0
2024-10-17 12:30:00,522.5,522.63,522.34,522.34,1357.0,517.8019,517.9307,517.6433,517.6433,1357.0
2024-10-17 12:35:00,522.48,523.26,522.48,523.26,1313.0,517.782,518.555,517.782,518.555,1313.0
2024-10-17 12:40:00,522.91,522.97,522.51,522.95,1250.0,518.2082,518.2676,517.8118,518.2478,1250.0
2024-10-17 12:45:00,522.9,523.13,522.9,523.13,311.0,518.1983,518.4262,518.1983,518.4262,311.0
2024-10-17 12:50:00,523.16,523.16,523.06,523.13,400.0,518.4559,518.4559,518.3568,518.4262,400.0
2024-10-17 12:55:00,523.23,523.23,522.88,522.96,500.0,518.5253,518.5253,518.1785,518.2577,500.0
2024-10-17 13:00:00,523.24,523.41,522.91,522.93,1250.0,518.5352,518.7037,518.2082,518.228,1250.0
2024-10-17 13:05:00,522.92,522.92,522.92,522.92,225.0,518.2181,518.2181,518.2181,518.2181,225.0
2024-10-17 13:10:00,522.92,523.43,522.92,523.43,755.0,518.2181,518.7235,518.2181,518.7235,755.0
2024-10-17 13:15:00,523.4,523.43,523.4,523.43,200.0,518.6938,518.7235,518.6938,518.7235,200.0
2024-10-17 13:20:00,523.6,523.6,523.58,523.58,500.0,518.892,518.892,518.8722,518.8722,500.0
2024-10-17 13:25:00,523.47,523.53,523.43,523.52,400.0,518.7631,518.8226,518.7235,518.8127,400.0
2024-10-17 13:30:00,523.48,523.48,523.27,523.27,401.0,518.7731,518.7731,518.5649,518.5649,401.0
2024-10-17 13:35:00,523.13,523.3,522.86,523.3,508.0,518.4262,518.5947,518.1586,518.5947,508.0
2024-10-17 13:40:00,523.4,523.4,523.19,523.2,300.0,518.6938,518.6938,518.4857,518.4956,300.0
2024-10-17 13:45:00,523.18,523.52,523.17,523.44,1150.0,518.4758,518.8127,518.4658,518.7334,1150.0
2024-10-17 13:50:00,523.44,523.47,523.43,523.47,1053.0,518.7334,518.7631,518.7235,518.7631,1053.0
2024-10-17 13:55:00,523.58,523.58,523.11,523.11,839.0,518.8722,518.8722,518.4064,518.4064,839.0
2024-10-17 14:00:00,523.11,523.11,522.3,522.31,3200.0,518.4064,518.4064,517.6037,517.6136,3200.0
2024-10-17 14:05:00,522.31,522.35,521.95,521.95,1400.0,517.6136,517.6532,517.2568,517.2568,1400.0
2024-10-17 14:10:00,521.88,521.89,521.82,521.88,525.0,517.1874,517.1974,517.128,517.1874,525.0
2024-10-17 14:15:00,521.89,521.89,521.51,521.51,450.0,517.1974,517.1974,516.8208,516.8208,450.0
2024-10-17 14:20:00,521.56,522.08,521.56,521.72,1609.0,516.8703,517.3856,516.8703,517.0289,1609.0
2024-10-17 14:25:00,521.78,521.78,521.52,521.52,881.0,517.0883,517.0883,516.8307,516.8307,881.0
2024-10-17 14:30:00,521.44,521.71,521.41,521.71,900.0,516.7514,517.019,516.7217,517.019,900.0
2024-10-17 14:35:00,521.6,521.71,521.6,521.71,300.0,516.91,517.019,516.91,517.019,300.0
2024-10-17 14:40:00,521.6,521.6,521.58,521.58,671.0,516.91,516.91,516.8901,516.8901,671.0
2024-10-17 14:45:00,521.58,521.58,521.27,521.46,918.0,516.8901,516.8901,516.5829,516.7712,918.0
2024-10-17 14:50:00,521.54,521.54,521.36,521.36,800.0,516.8505,516.8505,516.6721,516.6721,800.0
2024-10-17 14:55:00,521.46,521.57,521.41,521.41,928.0,516.7712,516.8802,516.7217,516.7217,928.0
2024-10-17 15:00:00,521.65,521.85,521.65,521.85,500.0,516.9595,517.1577,516.9595,517.1577,500.0
2024-10-17 15:05:00,521.83,521.94,521.68,521.69,1970.0,517.1379,517.2469,516.9892,516.9992,1970.0
2024-10-17 15:10:00,521.77,522.16,521.77,522.16,3152.0,517.0784,517.4649,517.0784,517.4649,3152.0
2024-10-17 15:15:00,522.18,522.28,522.03,522.03,1301.0,517.4847,517.5838,517.3361,517.3361,1301.0
2024-10-17 15:20:00,522.0,522.05,521.98,522.05,600.0,517.3064,517.3559,517.2865,517.3559,600.0
2024-10-17 15:25:00,522.02,522.63,522.02,522.42,3688.0,517.3262,517.9307,517.3262,517.7226,3688.0
2024-10-17 15:30:00,522.18,522.31,521.97,522.0,1530.0,517.4847,517.6136,517.2766,517.3064,1530.0
2024-10-17 15:35:00,521.98,521.98,521.46,521.59,3013.0,517.2865,517.2865,516.7712,516.9001,3013.0
2024-10-17 15:40:00,521.36,521.61,521.36,521.4,625.0,516.6721,516.9199,516.6721,516.7118,625.0
2024-10-17 15:45:00,521.38,521.5,521.14,521.41,5488.0,516.6919,516.8109,516.4541,516.7217,5488.0
2024-10-17 15:50:00,521.32,521.65,521.25,521.5,5413.0,516.6325,516.9595,516.5631,516.8109,5413.0
2024-10-17 15:55:00,521.41,521.76,520.95,521.39,16576.0,516.7217,517.0685,516.2658,516.7019,16576.0
2024-10-18 09:30:00,523.12,523.12,520.16,520.16,28172.0,518.4163,518.4163,515.4829,515.4829,28172.0
2024-10-18 09:35:00,519.57,521.9,519.36,521.9,1407.0,514.8982,517.2073,514.6901,517.2073,1407.0
2024-10-18 09:40:00,521.9,521.9,521.9,521.9,200.0,517.2073,517.2073,517.2073,517.2073,200.0
2024-10-18 09:45:00,521.71,521.71,520.83,520.84,216.0,517.019,517.019,516.1469,516.1568,216.0
2024-10-18 09:50:00,521.51,521.67,520.63,520.63,512.0,516.8208,516.9793,515.9487,515.9487,512.0
2024-10-18 09:55:00,521.69,521.69,521.69,521.69,200.0,516.9992,516.9992,516.9992,516.9992,200.0
2024-10-18 10:00:00,520.48,521.4,520.29,521.03,2807.0,515.8,516.7118,515.6117,516.3451,2807.0
2024-10-18 10:05:00,521.03,521.45,519.96,521.3,2799.0,516.3451,516.7613,515.2847,516.6127,2799.0
2024-10-18 10:10:00,520.97,521.44,520.47,520.48,716.0,516.2856,516.7514,515.7901,515.8,716.0
2024-10-18 10:15:00,520.86,521.79,520.86,521.71,2104.0,516.1766,517.0983,516.1766,517.019,2104.0
2024-10-18 10:20:00,521.28,521.72,521.28,521.67,1000.0,516.5928,517.0289,516.5928,516.9793,1000.0
2024-10-18 10:25:00,521.63,522.64,521.63,522.63,1186.0,516.9397,517.9406,516.9397,517.9307,1186.0
2024-10-18 10:30:00,522.52,522.52,521.96,521.97,774.0,517.8217,517.8217,517.2667,517.2766,774.0
2024-10-18 10:35:00,521.41,521.91,521.13,521.91,752.0,516.7217,517.2172,516.4442,517.2172,752.0
2024-10-18 10:40:00,521.82,522.16,521.82,522.15,571.0,517.128,517.4649,517.128,517.455,571.0
2024-10-18 10:45:00,521.78,521.9,521.78,521.9,413.0,517.0883,517.2073,517.0883,517.2073,413.0
2024-10-18 10:50:00,521.8,521.89,521.33,521.34,2300.0,517.1082,517.1974,516.6424,516.6523,2300.0
2024-10-18 10:55:00,521.27,521.51,520.49,520.91,1537.0,516.5829,516.8208,515.8099,516.2262,1537.0
2024-10-18 11:00:00,520.58,520.64,520.24,520.26,686.0,515.8991,515.9586,515.5622,515.582,686.0
2024-10-18 11:05:00,520.24,520.67,520.24,520.31,1200.0,515.5622,515.9883,515.5622,515.6316,1200.0
2024-10-18 11:10:00,520.51,520.75,520.19,520.5,3010.0,515.8298,516.0676,515.5126,515.8199,3010.0
2024-10-18 11:15:00,520.35,520.68,520.35,520.51,850.0,515.6712,515.9982,515.6712,515.8298,850.0
2024-10-18 11:20:00,520.51,520.81,520.46,520.46,900.0,515.8298,516.1271,515.7802,515.7802,900.0
2024-10-18 11:25:00,520.46,520.96,520.34,520.96,1417.0,515.7802,516.2757,515.6613,516.2757,1417.0
2024-10-18 11:30:00,520.99,521.12,520.83,520.98,632.0,516.3054,516.4343,516.1469,516.2955,632.0
2024-10-18 11:35:00,520.98,521.6,520.91,521.6,800.0,516.2955,516.91,516.2262,516.91,800.0
2024-10-18 11:40:00,522.1,522.17,521.93,522.17,302.0,517.4055,517.4748,517.237,517.4748,302.0
2024-10-18 11:45:00,521.68,521.9,521.61,521.89,980.0,516.9892,517.2073,516.9199,517.1974,980.0
2024-10-18 11:50:00,521.9,522.07,521.89,522.07,500.0,517.2073,517.3757,517.1974,517.3757,500.0
2024-10-18 11:55:00,522.09,522.11,521.9,521.9,858.0,517.3956,517.4154,517.2073,517.2073,858.0
2024-10-18 12:00:00,522.45,522.45,521.64,522.37,900.0,517.7523,517.7523,516.9496,517.673,900.0
2024-10-18 12:05:00,522.67,522.67,522.43,522.43,1691.0,517.9703,517.9703,517.7325,517.7325,1691.0
2024-10-18 12:10:00,522.63,522.76,522.63,522.76,240.0,517.9307,518.0595,517.9307,518.0595,240.0
2024-10-18 12:15:00,522.94,524.01,522.93,523.94,860.0,518.2379,519.2983,518.228,519.2289,860.0
2024-10-18 12:20:00,523.46,523.94,523.45,523.84,533.0,518.7532,519.2289,518.7433,519.1298,533.0
2024-10-18 12:25:00,523.8,523.83,523.55,523.71,1200.0,519.0902,519.1199,518.8424,519.001,1200.0
2024-10-18 12:30:00,523.71,523.72,523.49,523.6,600.0,519.001,519.0109,518.783,518.892,600.0
2024-10-18 12:35:00,523.5,523.52,523.31,523.32,1308.0,518.7929,518.8127,518.6046,518.6145,1308.0
2024-10-18 12:40:00,523.54,523.77,523.53,523.7,1750.0,518.8325,519.0605,518.8226,518.9911,1750.0
2024-10-18 12:45:00,523.54,524.18,523.54,524.18,2890.0,518.8325,519.4668,518.8325,519.4668,2890.0
2024-10-18 12:50:00,524.23,524.23,524.17,524.2,744.0,519.5163,519.5163,519.4569,519.4866,744.0
2024-10-18 12:55:00,524.39,524.89,524.39,524.56,1322.0,519.6749,520.1704,519.6749,519.8433,1322.0
2024-10-18 13:00:00,524.6,524.7,524.16,524.28,3895.0,519.883,519.9821,519.4469,519.5659,3895.0
2024-10-18 13:05:00,524.26,524.27,523.83,524.01,1141.0,519.546,519.556,519.1199,519.2983,1141.0
2024-10-18 13:10:00,524.01,524.43,524.01,524.43,2141.0,519.2983,519.7145,519.2983,519.7145,2141.0
2024-10-18 13:15:00,524.43,524.43,524.43,524.43,0.0,519.7145,519.7145,519.7145,519.7145,0.0
2024-10-18 13:20:00,524.14,524.15,524.0,524.0,280.0,519.4271,519.437,519.2884,519.2884,280.0
2024-10-18 13:25:00,524.0,524.0,523.76,523.76,300.0,519.2884,519.2884,519.0505,519.0505,300.0
2024-10-18 13:30:00,523.61,524.16,523.61,523.7,1285.0,518.9019,519.4469,518.9019,518.9911,1285.0
2024-10-18 13:35:00,523.88,523.88,523.49,523.49,948.0,519.1695,519.1695,518.783,518.783,948.0
2024-10-18 13:40:00,523.49,523.49,523.49,523.49,0.0,518.783,518.783,518.783,518.783,0.0
2024-10-18 13:45:00,523.5,523.5,523.14,523.14,1188.0,518.7929,518.7929,518.4361,518.4361,1188.0
2024-10-18 13:50:00,523.31,523.31,523.31,523.31,100.0,518.6046,518.6046,518.6046,518.6046,100.0
2024-10-18 13:55:00,523.31,523.31,523.23,523.24,520.0,518.6046,518.6046,518.5253,518.5352,520.0
2024-10-18 14:00:00,522.96,523.41,522.89,523.41,2582.0,518.2577,518.7037,518.1884,518.7037,2582.0
2024-10-18 14:05:00,523.47,523.47,523.02,523.23,2293.0,518.7631,518.7631,518.3172,518.5253,2293.0
2024-10-18 14:10:00,523.17,523.65,523.17,523.65,1120.0,518.4658,518.9415,518.4658,518.9415,1120.0
2024-10-18 14:15:00,523.37,523.79,523.37,523.79,900.0,518.664,519.0803,518.664,519.0803,900.0
2024-10-18 14:20:00,523.8,524.29,523.8,524.29,400.0,519.0902,519.5758,519.0902,519.5758,400.0
2024-10-18 14:25:00,524.15,524.31,524.1,524.1,500.0,519.437,519.5956,519.3875,519.3875,500.0
2024-10-18 14:30:00,524.43,524.43,524.16,524.17,827.0,519.7145,519.7145,519.4469,519.4569,827.0
2024-10-18 14:35:00,523.93,523.93,523.83,523.83,420.0,519.219,519.219,519.1199,519.1199,420.0
2024-10-18 14:40:00,523.89,523.92,523.88,523.92,227.0,519.1794,519.2091,519.1695,519.2091,227.0
2024-10-18 14:45:00,523.69,523.94,523.69,523.93,400.0,518.9812,519.2289,518.9812,519.219,400.0
2024-10-18 14:50:00,524.0,524.0,523.66,523.66,603.0,519.2884,519.2884,518.9514,518.9514,603.0
2024-10-18 14:55:00,523.66,524.21,523.62,524.21,1891.0,518.9514,519.4965,518.9118,519.4965,1891.0
2024-10-18 15:00:00,524.02,524.02,523.27,523.32,1419.0,519.3082,519.3082,518.5649,518.6145,1419.0
2024-10-18 15:05:00,523.45,523.45,522.8,522.8,997.0,518.7433,518.7433,518.0992,518.0992,997.0
2024-10-18 15:10:00,522.7,523.32,522.7,523.26,1042.0,518.0001,518.6145,518.0001,518.555,1042.0
2024-10-18 15:15:00,523.46,523.46,523.34,523.34,332.0,518.7532,518.7532,518.6343,518.6343,332.0
2024-10-18 15:20:00,522.93,522.93,522.83,522.83,400.0,518.228,518.228,518.1289,518.1289,400.0
2024-10-18 15:25:00,522.91,523.66,522.87,523.66,2680.0,518.2082,518.9514,518.1685,518.9514,2680.0
2024-10-18 15:30:00,523.47,524.02,523.36,523.87,1372.0,518.7631,519.3082,518.6541,519.1596,1372.0
2024-10-18 15:35:00,523.67,524.36,523.67,524.36,3329.0,518.9613,519.6451,518.9613,519.6451,3329.0
2024-10-18 15:40:00,524.3,524.31,524.12,524.12,1790.0,519.5857,519.5956,519.4073,519.4073,1790.0
2024-10-18 15:45:00,524.16,524.23,523.72,523.76,2063.0,519.4469,519.5163,519.0109,519.0505,2063.0
2024-10-18 15:50:00,523.89,523.89,523.34,523.69,2273.0,519.1794,519.1794,518.6343,518.9812,2273.0
2024-10-18 15:55:00,523.84,523.89,522.99,523.34,12367.0,519.1298,519.1794,518.2875,518.6343,12367.0
2024-10-21 09:30:00,522.76,523.8,521.89,523.3,3209.0,518.0595,519.0902,517.1974,518.5947,3209.0
2024-10-21 09:35:00,523.29,523.29,521.98,522.66,2740.0,518.5848,518.5848,517.2865,517.9604,2740.0
2024-10-21 09:40:00,522.89,522.94,522.07,522.07,977.0,518.1884,518.2379,517.3757,517.3757,977.0
2024-10-21 09:45:00,522.08,523.0,522.08,522.64,2098.0,517.3856,518.2974,517.3856,517.9406,2098.0
2024-10-21 09:50:00,522.54,522.73,521.59,521.59,5300.0,517.8415,518.0298,516.9001,516.9001,5300.0
2024-10-21 09:55:00,521.8,522.57,521.39,522.25,2941.0,517.1082,517.8712,516.7019,517.5541,2941.0
2024-10-21 10:00:00,522.25,522.25,522.25,522.25,0.0,517.5541,517.5541,517.5541,517.5541,0.0
2024-10-21 10:05:00,523.2,523.2,522.63,522.63,400.0,518.4956,518.4956,517.9307,517.9307,400.0
2024-10-21 10:10:00,523.08,523.08,523.08,523.08,638.0,518.3767,518.3767,518.3767,518.3767,638.0
2024-10-21 10:15:00,523.08,523.08,522.88,522.88,663.0,518.3767,518.3767,518.1785,518.1785,663.0
2024-10-21 10:20:00,522.91,523.54,522.67,523.15,931.0,518.2082,518.8325,517.9703,518.446,931.0
2024-10-21 10:25:00,523.12,523.12,522.73,522.73,554.0,518.4163,518.4163,518.0298,518.0298,554.0
2024-10-21 10:30:00,522.23,522.23,522.12,522.12,600.0,517.5343,517.5343,517.4253,517.4253,600.0
2024-10-21 10:35:00,522.64,523.73,522.64,523.61,1802.0,517.9406,519.0208,517.9406,518.9019,1802.0
2024-10-21 10:40:00,523.62,523.67,523.33,523.5,1441.0,518.9118,518.9613,518.6244,518.7929,1441.0
2024-10-21 10:45:00,523.81,523.88,523.3,523.3,2015.0,519.1001,519.1695,518.5947,518.5947,2015.0
2024-10-21 10:50:00,522.85,523.33,522.85,523.33,517.0,518.1487,518.6244,518.1487,518.6244,517.0
2024-10-21 10:55:00,523.09,523.2,523.08,523.19,400.0,518.3866,518.4956,518.3767,518.4857,400.0
2024-10-21 11:00:00,522.8,523.0,521.92,521.92,2200.0,518.0992,518.2974,517.2271,517.2271,2200.0
2024-10-21 11:05:00,521.77,521.77,521.14,521.14,922.0,517.0784,517.0784,516.4541,516.4541,922.0
2024-10-21 11:10:00,521.14,521.42,520.54,521.4,925.0,516.4541,516.7316,515.8595,516.7118,925.0
2024-10-21 11:15:00,520.86,521.17,520.86,521.17,513.0,516.1766,516.4838,516.1766,516.4838,513.0
2024-10-21 11:20:00,520.98,521.04,520.97,520.99,700.0,516.2955,516.355,516.2856,516.3054,700.0
2024-10-21 11:25:00,520.98,521.22,520.41,520.41,1000.0,516.2955,516.5334,515.7307,515.7307,1000.0
2024-10-21 11:30:00,520.71,520.71,520.18,520.18,200.0,516.028,516.028,515.5027,515.5027,200.0
2024-10-21 11:35:00,519.61,520.18,519.61,520.18,333.0,514.9379,515.5027,514.9379,515.5027,333.0
2024-10-21 11:40:00,520.18,520.79,520.18,520.78,1320.0,515.5027,516.1072,515.5027,516.0973,1320.0
2024-10-21 11:45:00,520.66,521.36,520.54,521.35,1129.0,515.9784,516.6721,515.8595,516.6622,1129.0
2024-10-21 11:50:00,521.18,521.18,521.18,521.18,300.0,516.4937,516.4937,516.4937,516.4937,300.0
2024-10-21 11:55:00,521.28,521.28,521.28,521.28,103.0,516.5928,516.5928,516.5928,516.5928,103.0
2024-10-21 12:00:00,521.22,521.3,521.22,521.3,500.0,516.5334,516.6127,516.5334,516.6127,500.0
2024-10-21 12:05:00,521.1,521.25,521.1,521.25,200.0,516.4145,516.5631,516.4145,516.5631,200.0
2024-10-21 12:10:00,521.49,521.49,521.13,521.13,500.0,516.801,516.801,516.4442,516.4442,500.0
2024-10-21 12:15:00,521.14,521.33,521.13,521.33,600.0,516.4541,516.6424,516.4442,516.6424,600.0
2024-10-21 12:20:00,521.28,521.29,521.28,521.28,100.0,516.5928,516.6028,516.5928,516.5928,100.0
2024-10-21 12:25:00,521.23,521.23,521.22,521.23,100.0,516.5433,516.5433,516.5334,516.5433,100.0
2024-10-21 12:30:00,521.23,521.23,521.23,521.23,0.0,516.5433,516.5433,516.5433,516.5433,0.0
2024-10-21 12:35:00,521.23,521.23,521.23,521.23,0.0,516.5433,516.5433,516.5433,516.5433,0.0
2024-10-21 12:40:00,521.23,521.23,521.23,521.23,0.0,516.5433,516.5433,516.5433,516.5433,0.0
2024-10-21 12:45:00,521.23,521.23,521.23,521.23,0.0,516.5433,516.5433,516.5433,516.5433,0.0
2024-10-21 12:50:00,521.67,521.71,521.64,521.64,606.0,516.9793,517.019,516.9496,516.9496,606.0
2024-10-21 12:55:00,522.02,522.41,522.02,522.41,598.0,517.3262,517.7127,517.3262,517.7127,598.0
2024-10-21 13:00:00,521.86,522.13,521.85,522.13,617.0,517.1676,517.4352,517.1577,517.4352,617.0
2024-10-21 13:05:00,522.13,522.45,522.13,522.3,500.0,517.4352,517.7523,517.4352,517.6037,500.0
2024-10-21 13:10:00,522.28,522.54,522.28,522.46,919.0,517.5838,517.8415,517.5838,517.7622,919.0
2024-10-21 13:15:00,522.23,522.23,521.91,521.92,320.0,517.5343,517.5343,517.2172,517.2271,320.0
2024-10-21 13:20:00,522.11,522.15,521.96,521.97,500.0,517.4154,517.455,517.2667,517.2766,500.0
2024-10-21 13:25:00,522.22,522.24,522.21,522.24,300.0,517.5244,517.5442,517.5145,517.5442,300.0
2024-10-21 13:30:00,522.24,522.24,521.69,521.91,456.0,517.5442,517.5442,516.9992,517.2172,456.0
2024-10-21 13:35:00,521.57,521.57,521.35,521.36,400.0,516.8802,516.8802,516.6622,516.6721,400.0
2024-10-21 13:40:00,521.25,521.57,521.25,521.57,464.0,516.5631,516.8802,516.5631,516.8802,464.0
2024-10-21 13:45:00,521.35,521.8,521.24,521.69,500.0,516.6622,517.1082,516.5532,516.9992,500.0
2024-10-21 13:50:00,521.8,521.93,521.8,521.88,1966.0,517.1082,517.237,517.1082,517.1874,1966.0
2024-10-21 13:55:00,521.88,521.88,521.7,521.87,430.0,517.1874,517.1874,517.0091,517.1775,430.0
2024-10-21 14:00:00,521.95,521.95,521.64,521.68,1330.0,517.2568,517.2568,516.9496,516.9892,1330.0
2024-10-21 14:05:00,521.67,521.73,521.52,521.52,1150.0,516.9793,517.0388,516.8307,516.8307,1150.0
2024-10-21 14:10:00,521.41,521.41,521.34,521.34,200.0,516.7217,516.7217,516.6523,516.6523,200.0
2024-10-21 14:15:00,521.6,521.64,521.6,521.63,626.0,516.91,516.9496,516.91,516.9397,626.0
2024-10-21 14:20:00,521.63,521.87,521.11,521.11,1592.0,516.9397,517.1775,516.4244,516.4244,1592.0
2024-10-21 14:25:00,521.62,521.87,521.62,521.7,500.0,516.9298,517.1775,516.9298,517.0091,500.0
2024-10-21 14:30:00,521.25,521.25,521.25,521.25,123.0,516.5631,516.5631,516.5631,516.5631,123.0
2024-10-21 14:35:00,521.59,521.61,521.52,521.61,521.0,516.9001,516.9199,516.8307,516.9199,521.0
2024-10-21 14:40:00,521.61,521.61,521.44,521.44,525.0,516.9199,516.9199,516.7514,516.7514,525.0
2024-10-21 14:45:00,521.44,521.44,521.32,521.32,726.0,516.7514,516.7514,516.6325,516.6325,726.0
2024-10-21 14:50:00,521.26,521.26,521.26,521.26,100.0,516.573,516.573,516.573,516.573,100.0
2024-10-21 14:55:00,521.5,521.65,521.45,521.45,887.0,516.8109,516.9595,516.7613,516.7613,887.0
2024-10-21 15:00:00,521.46,521.85,521.45,521.85,1587.0,516.7712,517.1577,516.7613,517.1577,1587.0
2024-10-21 15:05:00,522.47,522.48,522.2,522.2,1000.0,517.7721,517.782,517.5046,517.5046,1000.0
2024-10-21 15:10:00,522.54,522.83,522.54,522.83,507.0,517.8415,518.1289,517.8415,518.1289,507.0
2024-10-21 15:15:00,522.92,522.94,522.9,522.9,400.0,518.2181,518.2379,518.1983,518.1983,400.0
2024-10-21 15:20:00,522.7,522.73,522.4,522.67,2282.0,518.0001,518.0298,517.7028,517.9703,2282.0
2024-10-21 15:25:00,522.92,523.02,522.7,522.7,1000.0,518.2181,518.3172,518.0001,518.0001,1000.0
2024-10-21 15:30:00,522.41,522.41,521.78,521.88,1982.0,517.7127,517.7127,517.0883,517.1874,1982.0
2024-10-21 15:35:00,522.02,522.33,521.71,522.02,2790.0,517.3262,517.6334,517.019,517.3262,2790.0
2024-10-21 15:40:00,522.08,522.08,522.0,522.07,400.0,517.3856,517.3856,517.3064,517.3757,400.0
2024-10-21 15:45:00,521.91,522.25,521.73,522.0,1879.0,517.2172,517.5541,517.0388,517.3064,1879.0
2024-10-21 15:50:00,521.96,521.96,521.55,521.59,5480.0,517.2667,517.2667,516.8604,516.9001,5480.0
2024-10-21 15:55:00,521.51,522.9,521.51,522.65,13675.0,516.8208,518.1983,516.8208,517.9505,13675.0
2024-10-22 09:30:00,520.0,521.73,520.0,521.1,4714.0,515.3243,517.0388,515.3243,516.4145,4714.0
2024-10-22 09:35:00,521.41,521.41,520.0,520.67,2237.0,516.7217,516.7217,515.3243,515.9883,2237.0
2024-10-22 09:40:00,520.78,520.79,519.88,519.89,300.0,516.0973,516.1072,515.2054,515.2153,300.0
2024-10-22 09:45:00,519.71,520.55,518.96,520.55,3647.0,515.037,515.8694,514.2937,515.8694,3647.0
2024-10-22 09:50:00,520.55,520.72,519.97,520.72,570.0,515.8694,516.0379,515.2946,516.0379,570.0
2024-10-22 09:55:00,521.27,521.27,520.18,520.18,1034.0,516.5829,516.5829,515.5027,515.5027,1034.0
2024-10-22 10:00:00,520.75,520.75,519.03,519.08,1773.0,516.0676,516.0676,514.3631,514.4126,1773.0
2024-10-22 10:05:00,519.0,519.0,518.62,518.88,898.0,514.3333,514.3333,513.9568,514.2144,898.0
2024-10-22 10:10:00,519.05,519.74,519.04,519.74,863.0,514.3829,515.0667,514.373,515.0667,863.0
2024-10-22 10:15:00,518.6,518.6,517.51,517.81,1145.0,513.9369,513.9369,512.8567,513.154,1145.0
2024-10-22 10:20:00,517.81,518.18,517.7,517.71,1318.0,513.154,513.5207,513.045,513.0549,1318.0
2024-10-22 10:25:00,517.63,518.03,517.63,518.03,811.0,512.9757,513.3721,512.9757,513.3721,811.0
2024-10-22 10:30:00,517.28,517.28,516.95,517.1,635.0,512.6288,512.6288,512.3018,512.4504,635.0
2024-10-22 10:35:00,517.09,517.34,517.09,517.2,538.0,512.4405,512.6883,512.4405,512.5495,538.0
2024-10-22 10:40:00,517.49,517.49,517.41,517.45,408.0,512.8369,512.8369,512.7576,512.7973,408.0
2024-10-22 10:45:00,518.02,518.24,517.81,518.24,700.0,513.3622,513.5802,513.154,513.5802,700.0
2024-10-22 10:50:00,518.58,518.67,518.4,518.4,705.0,513.9171,514.0063,513.7387,513.7387,705.0
2024-10-22 10:55:00,518.74,519.03,518.74,518.76,1089.0,514.0757,514.3631,514.0757,514.0955,1089.0
2024-10-22 11:00:00,518.63,518.93,518.63,518.7,910.0,513.9667,514.264,513.9667,514.036,910.0
2024-10-22 11:05:00,518.49,519.49,518.12,519.4,2167.0,513.8279,514.8189,513.4613,514.7297,2167.0
2024-10-22 11:10:00,519.5,519.61,519.38,519.61,600.0,514.8288,514.9379,514.7099,514.9379,600.0
2024-10-22 11:15:00,519.9,520.45,519.9,520.36,400.0,515.2252,515.7703,515.2252,515.6811,400.0
2024-10-22 11:20:00,519.72,520.32,519.72,520.27,700.0,515.0469,515.6415,515.0469,515.5919,700.0
2024-10-22 11:25:00,519.81,520.18,519.47,520.18,843.0,515.1361,515.5027,514.7991,515.5027,843.0
2024-10-22 11:30:00,519.93,520.64,519.92,520.64,1420.0,515.255,515.9586,515.2451,515.9586,1420.0
2024-10-22 11:35:00,520.32,520.32,520.12,520.12,300.0,515.6415,515.6415,515.4433,515.4433,300.0
2024-10-22 11:40:00,520.12,520.12,520.11,520.11,325.0,515.4433,515.4433,515.4334,515.4334,325.0
2024-10-22 11:45:00,520.02,520.03,520.02,520.02,300.0,515.3442,515.3541,515.3442,515.3442,300.0
2024-10-22 11:50:00,520.02,520.08,519.95,519.96,511.0,515.3442,515.4036,515.2748,515.2847,511.0
2024-10-22 11:55:00,519.95,519.95,519.54,519.54,602.0,515.2748,515.2748,514.8685,514.8685,602.0
2024-10-22 12:00:00,519.32,519.32,518.96,519.22,500.0,514.6505,514.6505,514.2937,514.5514,500.0
2024-10-22 12:05:00,519.16,519.16,519.11,519.11,400.0,514.4919,514.4919,514.4424,514.4424,400.0
2024-10-22 12:10:00,518.94,519.47,518.6,519.22,1222.0,514.2739,514.7991,513.9369,514.5514,1222.0
2024-10-22 12:15:00,519.21,519.33,518.99,519.11,1145.0,514.5415,514.6604,514.3234,514.4424,1145.0
2024-10-22 12:20:00,518.73,519.52,518.73,519.46,807.0,514.0658,514.8487,514.0658,514.7892,807.0
2024-10-22 12:25:00,519.59,519.91,519.59,519.91,200.0,514.918,515.2352,514.918,515.2352,200.0
2024-10-22 12:30:00,519.65,520.08,519.65,520.08,533.0,514.9775,515.4036,514.9775,515.4036,533.0
2024-10-22 12:35:00,519.84,519.98,519.65,519.65,319.0,515.1658,515.3045,514.9775,514.9775,319.0
2024-10-22 12:40:00,519.84,519.84,519.61,519.61,200.0,515.1658,515.1658,514.9379,514.9379,200.0
2024-10-22 12:45:00,519.53,519.53,519.15,519.3,500.0,514.8586,514.8586,514.482,514.6306,500.0
2024-10-22 12:50:00,519.5,519.78,519.49,519.63,900.0,514.8288,515.1063,514.8189,514.9577,900.0
2024-10-22 12:55:00,519.3,519.3,519.28,519.28,300.0,514.6306,514.6306,514.6108,514.6108,300.0
2024-10-22 13:00:00,519.13,519.58,519.13,519.48,973.0,514.4622,514.9081,514.4622,514.809,973.0
2024-10-22 13:05:00,519.41,519.41,519.01,519.01,400.0,514.7397,514.7397,514.3433,514.3433,400.0
2024-10-22 13:10:00,519.29,519.38,519.29,519.37,400.0,514.6207,514.7099,514.6207,514.7,400.0
2024-10-22 13:15:00,519.36,519.36,518.94,518.95,525.0,514.6901,514.6901,514.2739,514.2838,525.0
2024-10-22 13:20:00,518.94,518.94,518.63,518.63,223.0,514.2739,514.2739,513.9667,513.9667,223.0
2024-10-22 13:25:00,518.66,518.66,518.66,518.66,100.0,513.9964,513.9964,513.9964,513.9964,100.0
2024-10-22 13:30:00,519.05,519.21,518.17,518.72,3322.0,514.3829,514.5415,513.5108,514.0559,3322.0
2024-10-22 13:35:00,518.91,519.14,518.91,519.14,600.0,514.2442,514.4721,514.2442,514.4721,600.0
2024-10-22 13:40:00,518.92,519.42,518.89,518.93,600.0,514.2541,514.7496,514.2243,514.264,600.0
2024-10-22 13:45:00,519.78,519.78,519.44,519.44,300.0,515.1063,515.1063,514.7694,514.7694,300.0
2024-10-22 13:50:00,519.45,519.45,519.05,519.34,2322.0,514.7793,514.7793,514.3829,514.6703,2322.0
2024-10-22 13:55:00,519.1,519.15,518.84,519.15,400.0,514.4324,514.482,514.1748,514.482,400.0
2024-10-22 14:00:00,519.64,519.64,519.62,519.62,200.0,514.9676,514.9676,514.9478,514.9478,200.0
2024-10-22 14:05:00,519.35,519.35,519.06,519.06,600.0,514.6802,514.6802,514.3928,514.3928,600.0
2024-10-22 14:10:00,519.03,519.04,518.91,518.92,430.0,514.3631,514.373,514.2442,514.2541,430.0
2024-10-22 14:15:00,518.88,519.6,518.87,519.51,700.0,514.2144,514.9279,514.2045,514.8388,700.0
2024-10-22 14:20:00,519.32,519.5,519.32,519.5,300.0,514.6505,514.8288,514.6505,514.8288,300.0
2024-10-22 14:25:00,519.44,519.87,519.35,519.76,1288.0,514.7694,515.1955,514.6802,515.0865,1288.0
2024-10-22 14:30:00,519.64,519.81,519.64,519.8,791.0,514.9676,515.1361,514.9676,515.1261,791.0
2024-10-22 14:35:00,519.66,519.77,519.66,519.71,400.0,514.9874,515.0964,514.9874,515.037,400.0
2024-10-22 14:40:00,519.87,519.87,519.77,519.77,300.0,515.1955,515.1955,515.0964,515.0964,300.0
2024-10-22 14:45:00,519.77,520.0,519.74,520.0,990.0,515.0964,515.3243,515.0667,515.3243,990.0
2024-10-22 14:50:00,520.1,520.15,519.88,519.88,1128.0,515.4235,515.473,515.2054,515.2054,1128.0
2024-10-22 14:55:00,519.88,519.88,519.48,519.48,622.0,515.2054,515.2054,514.809,514.809,622.0
2024-10-22 15:00:00,519.4,519.73,519.37,519.73,500.0,514.7297,515.0568,514.7,515.0568,500.0
2024-10-22 15:05:00,519.73,519.73,519.72,519.73,1320.0,515.0568,515.0568,515.0469,515.0568,1320.0
2024-10-22 15:10:00,520.05,520.4,519.89,519.89,600.0,515.3739,515.7208,515.2153,515.2153,600.0
2024-10-22 15:15:00,520.08,520.44,519.86,520.08,1241.0,515.4036,515.7604,515.1856,515.4036,1241.0
2024-10-22 15:20:00,520.03,520.23,520.03,520.17,423.0,515.3541,515.5523,515.3541,515.4928,423.0
2024-10-22 15:25:00,520.18,520.66,520.17,520.62,2316.0,515.5027,515.9784,515.4928,515.9388,2316.0
2024-10-22 15:30:00,520.4,520.4,520.05,520.22,1000.0,515.7208,515.7208,515.3739,515.5424,1000.0
2024-10-22 15:35:00,520.22,520.22,520.03,520.03,400.0,515.5424,515.5424,515.3541,515.3541,400.0
2024-10-22 15:40:00,519.9,519.9,519.47,519.47,2080.0,515.2252,515.2252,514.7991,514.7991,2080.0
2024-10-22 15:45:00,519.22,519.56,519.14,519.56,2884.0,514.5514,514.8883,514.4721,514.8883,2884.0
2024-10-22 15:50:00,519.27,519.65,518.96,519.6,2671.0,514.6009,514.9775,514.2937,514.9279,2671.0
2024-10-22 15:55:00,519.48,519.71,518.79,519.31,12010.0,514.809,515.037,514.1252,514.6406,12010.0
2024-10-23 09:30:00,518.4,522.4,518.4,521.09,3027.0,513.7387,517.7028,513.7387,516.4045,3027.0
2024-10-23 09:35:00,522.85,522.97,521.48,521.89,1303.0,518.1487,518.2676,516.791,517.1974,1303.0
2024-10-23 09:40:00,520.89,521.23,520.89,521.23,500.0,516.2063,516.5433,516.2063,516.5433,500.0
2024-10-23 09:45:00,521.23,521.56,521.2,521.21,743.0,516.5433,516.8703,516.5136,516.5235,743.0
2024-10-23 09:50:00,521.21,521.21,519.6,519.6,2212.0,516.5235,516.5235,514.9279,514.9279,2212.0
2024-10-23 09:55:00,519.6,519.93,519.16,519.44,2770.0,514.9279,515.255,514.4919,514.7694,2770.0
2024-10-23 10:00:00,519.12,522.12,519.11,522.12,2965.0,514.4523,517.4253,514.4424,517.4253,2965.0
2024-10-23 10:05:00,522.12,522.69,522.11,522.4,714.0,517.4253,517.9902,517.4154,517.7028,714.0
2024-10-23 10:10:00,522.57,523.07,522.3,522.33,3146.0,517.8712,518.3667,517.6037,517.6334,3146.0
2024-10-23 10:15:00,521.34,521.78,520.93,520.93,524.0,516.6523,517.0883,516.246,516.246,524.0
2024-10-23 10:20:00,520.79,520.79,520.2,520.35,1350.0,516.1072,516.1072,515.5226,515.6712,1350.0
2024-10-23 10:25:00,520.63,521.0,520.63,521.0,741.0,515.9487,516.3154,515.9487,516.3154,741.0
2024-10-23 10:30:00,521.36,522.04,521.36,522.04,425.0,516.6721,517.346,516.6721,517.346,425.0
2024-10-23 10:35:00,522.04,522.38,522.03,522.25,1103.0,517.346,517.6829,517.3361,517.5541,1103.0
2024-10-23 10:40:00,522.6,522.98,522.6,522.8,1519.0,517.901,518.2776,517.901,518.0992,1519.0
2024-10-23 10:45:00,522.96,523.42,522.49,523.04,6548.0,518.2577,518.7136,517.792,518.337,6548.0
2024-10-23 10:50:00,522.73,522.73,521.97,521.97,2201.0,518.0298,518.0298,517.2766,517.2766,2201.0
2024-10-23 10:55:00,521.81,522.93,521.81,522.93,5141.0,517.1181,518.228,517.1181,518.228,5141.0
2024-10-23 11:00:00,522.93,522.93,522.38,522.38,1752.0,518.228,518.228,517.6829,517.6829,1752.0
2024-10-23 11:05:00,522.54,522.54,522.23,522.23,507.0,517.8415,517.8415,517.5343,517.5343,507.0
2024-10-23 11:10:00,522.23,522.23,521.59,521.6,1568.0,517.5343,517.5343,516.9001,516.91,1568.0
2024-10-23 11:15:00,521.57,521.6,521.54,521.55,495.0,516.8802,516.91,516.8505,516.8604,495.0
2024-10-23 11:20:00,521.99,522.21,521.96,522.21,518.0,517.2965,517.5145,517.2667,517.5145,518.0
2024-10-23 11:25:00,522.21,522.21,521.12,521.53,1825.0,517.5145,517.5145,516.4343,516.8406,1825.0
2024-10-23 11:30:00,521.53,521.53,521.19,521.19,330.0,516.8406,516.8406,516.5036,516.5036,330.0
2024-10-23 11:35:00,521.55,521.89,521.39,521.89,1457.0,516.8604,517.1974,516.7019,517.1974,1457.0
2024-10-23 11:40:00,521.14,521.14,521.14,521.14,100.0,516.4541,516.4541,516.4541,516.4541,100.0
2024-10-23 11:45:00,521.68,522.38,521.68,522.38,2715.0,516.9892,517.6829,516.9892,517.6829,2715.0
2024-10-23 11:50:00,522.04,522.34,521.98,522.14,2069.0,517.346,517.6433,517.2865,517.4451,2069.0
2024-10-23 11:55:00,521.99,522.13,521.72,521.72,2370.0,517.2965,517.4352,517.0289,517.0289,2370.0
2024-10-23 12:00:00,522.07,522.41,522.06,522.3,5123.0,517.3757,517.7127,517.3658,517.6037,5123.0
2024-10-23 12:05:00,522.24,522.34,522.09,522.2,1452.0,517.5442,517.6433,517.3956,517.5046,1452.0
2024-10-23 12:10:00,522.4,522.4,521.32,521.51,1048.0,517.7028,517.7028,516.6325,516.8208,1048.0
2024-10-23 12:15:00,521.83,522.43,521.78,522.17,922.0,517.1379,517.7325,517.0883,517.4748,922.0
2024-10-23 12:20:00,522.17,522.19,522.14,522.14,1000.0,517.4748,517.4947,517.4451,517.4451,1000.0
2024-10-23 12:25:00,522.15,522.15,521.63,521.63,818.0,517.455,517.455,516.9397,516.9397,818.0
2024-10-23 12:30:00,521.4,521.45,521.4,521.45,400.0,516.7118,516.7613,516.7118,516.7613,400.0
2024-10-23 12:35:00,521.95,522.52,521.93,522.52,700.0,517.2568,517.8217,517.237,517.8217,700.0
2024-10-23 12:40:00,522.51,522.51,522.51,522.51,100.0,517.8118,517.8118,517.8118,517.8118,100.0
2024-10-23 12:45:00,521.99,522.98,521.98,522.6,1500.0,517.2965,518.2776,517.2865,517.901,1500.0
2024-10-23 12:50:00,522.6,522.6,521.64,521.64,1053.0,517.901,517.901,516.9496,516.9496,1053.0
2024-10-23 12:55:00,521.64,521.64,521.5,521.5,300.0,516.9496,516.9496,516.8109,516.8109,300.0
2024-10-23 13:00:00,521.64,521.65,521.28,521.56,1568.0,516.9496,516.9595,516.5928,516.8703,1568.0
2024-10-23 13:05:00,521.11,521.11,521.01,521.01,494.0,516.4244,516.4244,516.3253,516.3253,494.0
2024-10-23 13:10:00,521.02,521.04,521.02,521.02,800.0,516.3352,516.355,516.3352,516.3352,800.0
2024-10-23 13:15:00,520.99,520.99,520.6,520.73,1000.0,516.3054,516.3054,515.919,516.0478,1000.0
2024-10-23 13:20:00,520.75,521.0,520.75,520.98,405.0,516.0676,516.3154,516.0676,516.2955,405.0
2024-10-23 13:25:00,520.9,520.91,520.49,520.49,441.0,516.2163,516.2262,515.8099,515.8099,441.0
2024-10-23 13:30:00,520.7,520.7,520.29,520.39,1709.0,516.0181,516.0181,515.6117,515.7108,1709.0
2024-10-23 13:35:00,520.3,520.46,520.2,520.2,1169.0,515.6217,515.7802,515.5226,515.5226,1169.0
2024-10-23 13:40:00,520.45,520.68,520.09,520.09,1212.0,515.7703,515.9982,515.4135,515.4135,1212.0
2024-10-23 13:45:00,520.09,520.09,520.09,520.09,0.0,515.4135,515.4135,515.4135,515.4135,0.0
2024-10-23 13:50:00,520.84,521.03,520.64,520.68,1762.0,516.1568,516.3451,515.9586,515.9982,1762.0
2024-10-23 13:55:00,520.25,520.3,520.24,520.3,497.0,515.5721,515.6217,515.5622,515.6217,497.0
2024-10-23 14:00:00,520.39,520.39,519.57,519.57,885.0,515.7108,515.7108,514.8982,514.8982,885.0
2024-10-23 14:05:00,519.26,519.38,519.26,519.38,300.0,514.591,514.7099,514.591,514.7099,300.0
2024-10-23 14:10:00,519.0,519.0,518.25,518.25,2260.0,514.3333,514.3333,513.5901,513.5901,2260.0
2024-10-23 14:15:00,518.04,518.04,517.59,517.59,230.0,513.382,513.382,512.936,512.936,230.0
2024-10-23 14:20:00,518.13,518.59,517.96,518.44,1003.0,513.4712,513.927,513.3027,513.7784,1003.0
2024-10-23 14:25:00,518.14,518.72,518.14,518.71,620.0,513.4811,514.0559,513.4811,514.0459,620.0
2024-10-23 14:30:00,518.7,519.08,518.62,518.63,1452.0,514.036,514.4126,513.9568,513.9667,1452.0
2024-10-23 14:35:00,519.04,519.32,518.97,519.28,800.0,514.373,514.6505,514.3036,514.6108,800.0
2024-10-23 14:40:00,519.38,520.03,519.38,520.03,500.0,514.7099,515.3541,514.7099,515.3541,500.0
2024-10-23 14:45:00,519.92,519.92,519.63,519.63,504.0,515.2451,515.2451,514.9577,514.9577,504.0
2024-10-23 14:50:00,519.55,519.55,519.37,519.4,600.0,514.8784,514.8784,514.7,514.7297,600.0
2024-10-23 14:55:00,519.49,519.78,519.35,519.74,1300.0,514.8189,515.1063,514.6802,515.0667,1300.0
2024-10-23 15:00:00,519.74,520.16,519.74,520.16,825.0,515.0667,515.4829,515.0667,515.4829,825.0
2024-10-23 15:05:00,519.84,519.88,519.79,519.84,700.0,515.1658,515.2054,515.1162,515.1658,700.0
2024-10-23 15:10:00,519.79,519.96,519.59,519.72,2568.0,515.1162,515.2847,514.918,515.0469,2568.0
2024-10-23 15:15:00,519.57,519.8,519.34,519.78,1300.0,514.8982,515.1261,514.6703,515.1063,1300.0
2024-10-23 15:20:00,519.91,519.92,519.57,519.57,877.0,515.2352,515.2451,514.8982,514.8982,877.0
2024-10-23 15:25:00,519.25,520.19,519.25,520.19,1938.0,514.5811,515.5126,514.5811,515.5126,1938.0
2024-10-23 15:30:00,520.19,520.27,519.88,520.1,1463.0,515.5126,515.5919,515.2054,515.4235,1463.0
2024-10-23 15:35:00,520.14,520.14,519.56,519.63,990.0,515.4631,515.4631,514.8883,514.9577,990.0
2024-10-23 15:40:00,519.53,520.21,519.48,520.13,6547.0,514.8586,515.5325,514.809,515.4532,6547.0
2024-10-23 15:45:00,520.32,520.56,520.32,520.5,3825.0,515.6415,515.8793,515.6415,515.8199,3825.0
2024-10-23 15:50:00,520.51,520.79,520.17,520.76,7120.0,515.8298,516.1072,515.4928,516.0775,7120.0
2024-10-23 15:55:00,520.81,521.08,519.78,520.27,13185.0,516.1271,516.3946,515.1063,515.5919,13185.0
2024-10-24 09:35:00,500.54,501.34,487.13,496.91,20044.0,496.0393,496.8321,482.7499,492.442,20044.0
2024-10-24 09:40:00,498.56,498.81,492.86,492.96,8484.0,494.0771,494.3249,488.4284,488.5275,8484.0
2024-10-24 09:45:00,492.9,497.9,492.36,495.09,11154.0,488.468,493.4231,487.9329,490.6383,11154.0
2024-10-24 09:50:00,495.09,495.1,490.58,490.7,3318.0,490.6383,490.6482,486.1689,486.2878,3318.0
2024-10-24 09:55:00,490.58,494.93,490.58,493.5,8751.0,486.1689,490.4798,486.1689,489.0626,8751.0
2024-10-24 10:00:00,493.84,495.69,493.14,493.23,9058.0,489.3996,491.2329,488.7059,488.7951,9058.0
2024-10-24 10:05:00,493.5,493.73,491.37,492.58,6331.0,489.0626,489.2906,486.9518,488.1509,6331.0
2024-10-24 10:10:00,492.72,493.61,492.48,493.32,16654.0,488.2896,489.1716,488.0518,488.8842,16654.0
2024-10-24 10:15:00,492.9,493.32,491.4,492.25,11525.0,488.468,488.8842,486.9815,487.8239,11525.0
2024-10-24 10:20:00,492.7,493.19,492.21,493.16,3339.0,488.2698,488.7554,487.7842,488.7257,3339.0
2024-10-24 10:25:00,493.06,494.49,493.0,494.44,5051.0,488.6266,490.0437,488.5671,489.9942,5051.0
2024-10-24 10:30:00,494.48,497.89,494.48,497.85,6536.0,490.0338,493.4132,490.0338,493.3735,6536.0
2024-10-24 10:35:00,497.42,499.27,497.42,499.05,6670.0,492.9474,494.7807,492.9474,494.5627,6670.0
2024-10-24 10:40:00,499.2,499.46,498.17,498.26,3728.0,494.7114,494.969,493.6906,493.7798,3728.0
2024-10-24 10:45:00,498.27,498.27,497.25,497.47,3101.0,493.7897,493.7897,492.7789,492.9969,3101.0
2024-10-24 10:50:00,497.47,497.62,496.79,497.19,2358.0,492.9969,493.1456,492.323,492.7194,2358.0
2024-10-24 10:55:00,497.32,499.95,496.79,499.92,5919.0,492.8483,495.4546,492.323,495.4249,5919.0
2024-10-24 11:00:00,500.65,500.65,498.53,498.68,4014.0,496.1483,496.1483,494.0474,494.1961,4014.0
2024-10-24 11:05:00,499.3,499.33,498.67,499.33,710.0,494.8105,494.8402,494.1861,494.8402,710.0
2024-10-24 11:10:00,499.33,500.08,499.03,500.07,4217.0,494.8402,495.5835,494.5429,495.5736,4217.0
2024-10-24 11:15:00,500.35,501.43,500.35,501.4,838.0,495.851,496.9213,495.851,496.8916,838.0
2024-10-24 11:20:00,500.77,501.1,500.38,500.39,1673.0,496.2673,496.5943,495.8808,495.8907,1673.0
2024-10-24 11:25:00,500.69,501.04,500.51,500.9,1066.0,496.188,496.5348,496.0096,496.3961,1066.0
2024-10-24 11:30:00,501.64,501.91,500.86,500.93,1939.0,497.1294,497.397,496.3564,496.4258,1939.0
2024-10-24 11:35:00,501.05,501.38,500.85,501.22,5282.0,496.5447,496.8718,496.3465,496.7132,5282.0
2024-10-24 11:40:00,501.05,501.42,500.77,501.0,9131.0,496.5447,496.9114,496.2673,496.4952,9131.0
2024-10-24 11:45:00,501.1,501.43,499.93,500.03,6605.0,496.5943,496.9213,495.4348,495.5339,6605.0
2024-10-24 11:50:00,500.03,501.57,499.83,501.22,9493.0,495.5339,497.0601,495.3357,496.7132,9493.0
2024-10-24 11:55:00,501.4,501.4,501.4,501.4,1453.0,496.8916,496.8916,496.8916,496.8916,1453.0
2024-10-24 12:00:00,500.85,500.85,500.01,500.35,1781.0,496.3465,496.3465,495.5141,495.851,1781.0
2024-10-24 12:05:00,500.64,500.64,499.41,499.73,1918.0,496.1384,496.1384,494.9195,495.2366,1918.0
2024-10-24 12:10:00,499.72,500.05,499.22,500.05,1875.0,495.2267,495.5537,494.7312,495.5537,1875.0
2024-10-24 12:15:00,500.6,500.78,500.59,500.78,685.0,496.0988,496.2772,496.0889,496.2772,685.0
2024-10-24 12:20:00,501.11,501.96,500.86,501.96,2642.0,496.6042,497.4466,496.3564,497.4466,2642.0
2024-10-24 12:25:00,502.0,503.69,502.0,503.69,1009.0,497.4862,499.161,497.4862,499.161,1009.0
2024-10-24 12:30:00,503.6,504.88,503.6,504.86,2417.0,499.0718,500.3403,499.0718,500.3205,2417.0
2024-10-24 12:35:00,504.55,504.94,504.03,504.51,4317.0,500.0133,500.3998,499.4979,499.9736,4317.0
2024-10-24 12:40:00,504.7,504.7,504.03,504.19,1253.0,500.1619,500.1619,499.4979,499.6565,1253.0
2024-10-24 12:45:00,504.22,504.52,503.7,503.7,2867.0,499.6862,499.9835,499.1709,499.1709,2867.0
2024-10-24 12:50:00,503.61,504.06,503.6,503.78,907.0,499.0817,499.5277,499.0718,499.2502,907.0
2024-10-24 12:55:00,503.18,503.21,503.06,503.06,905.0,498.6556,498.6853,498.5367,498.5367,905.0
2024-10-24 13:00:00,503.06,504.06,502.87,503.81,2766.0,498.5367,499.5277,498.3484,499.2799,2766.0
2024-10-24 13:05:00,504.26,504.26,504.26,504.26,209.0,499.7259,499.7259,499.7259,499.7259,209.0
2024-10-24 13:10:00,504.49,505.75,504.49,505.57,2309.0,499.9538,501.2025,499.9538,501.0241,2309.0
2024-10-24 13:15:00,505.83,506.14,505.74,505.81,1269.0,501.2818,501.589,501.1926,501.2619,1269.0
2024-10-24 13:20:00,505.64,505.75,505.64,505.74,549.0,501.0935,501.2025,501.0935,501.1926,549.0
2024-10-24 13:25:00,506.1,506.73,506.08,506.73,2718.0,501.5493,502.1737,501.5295,502.1737,2718.0
2024-10-24 13:30:00,506.23,506.23,505.44,505.47,3724.0,501.6782,501.6782,500.8953,500.925,3724.0
2024-10-24 13:35:00,505.47,505.99,505.2,505.2,701.0,500.925,501.4403,500.6574,500.6574,701.0
2024-10-24 13:40:00,504.83,504.83,504.29,504.29,404.0,500.2908,500.2908,499.7556,499.7556,404.0
2024-10-24 13:45:00,504.77,504.77,503.0,503.0,811.0,500.2313,500.2313,498.4772,498.4772,811.0
2024-10-24 13:50:00,503.52,503.52,502.71,502.71,1666.0,498.9925,498.9925,498.1898,498.1898,1666.0
2024-10-24 13:55:00,502.84,502.84,502.29,502.67,1304.0,498.3186,498.3186,497.7736,498.1502,1304.0
2024-10-24 14:00:00,502.21,502.21,501.24,501.66,2345.0,497.6943,497.6943,496.733,497.1493,2345.0
2024-10-24 14:05:00,501.81,501.84,501.55,501.55,400.0,497.2979,497.3276,497.0402,497.0402,400.0
2024-10-24 14:10:00,501.89,502.33,501.88,502.01,1403.0,497.3772,497.8132,497.3673,497.4961,1403.0
2024-10-24 14:15:00,502.24,502.67,502.23,502.24,800.0,497.724,498.1502,497.7141,497.724,800.0
2024-10-24 14:20:00,502.81,502.81,502.01,502.01,979.0,498.2889,498.2889,497.4961,497.4961,979.0
2024-10-24 14:25:00,501.78,501.78,501.55,501.55,300.0,497.2682,497.2682,497.0402,497.0402,300.0
2024-10-24 14:30:00,501.74,502.06,501.74,501.77,1122.0,497.2285,497.5457,497.2285,497.2583,1122.0
2024-10-24 14:35:00,501.91,502.14,501.71,501.71,1406.0,497.397,497.6249,497.1988,497.1988,1406.0
2024-10-24 14:40:00,501.66,501.89,501.42,501.53,807.0,497.1493,497.3772,496.9114,497.0204,807.0
2024-10-24 14:45:00,501.72,501.72,501.24,501.59,518.0,497.2087,497.2087,496.733,497.0799,518.0
2024-10-24 14:50:00,502.0,502.2,501.43,501.43,2186.0,497.4862,497.6844,496.9213,496.9213,2186.0
2024-10-24 14:55:00,501.85,501.85,501.23,501.23,801.0,497.3375,497.3375,496.7231,496.7231,801.0
2024-10-24 15:00:00,501.34,501.59,501.05,501.05,2400.0,496.8321,497.0799,496.5447,496.5447,2400.0
2024-10-24 15:05:00,500.77,501.06,500.73,501.06,1543.0,496.2673,496.5547,496.2276,496.5547,1543.0
2024-10-24 15:10:00,500.95,501.64,500.79,500.93,3621.0,496.4456,497.1294,496.2871,496.4258,3621.0
2024-10-24 15:15:00,500.93,500.93,500.31,500.31,600.0,496.4258,496.4258,495.8114,495.8114,600.0
2024-10-24 15:20:00,500.54,500.63,500.53,500.57,503.0,496.0393,496.1285,496.0294,496.0691,503.0
2024-10-24 15:25:00,500.55,501.85,500.55,501.25,4124.0,496.0492,497.3375,496.0492,496.7429,4124.0
2024-10-24 15:30:00,501.11,502.14,500.96,501.94,2586.0,496.6042,497.6249,496.4555,497.4267,2586.0
2024-10-24 15:35:00,502.15,502.32,501.66,501.74,1778.0,497.6348,497.8033,497.1493,497.2285,1778.0
2024-10-24 15:40:00,502.03,502.79,501.6,502.42,2730.0,497.5159,498.2691,497.0898,497.9024,2730.0
2024-10-24 15:45:00,502.57,503.39,502.57,503.34,2838.0,498.0511,498.8637,498.0511,498.8141,2838.0
2024-10-24 15:50:00,503.42,503.94,503.35,503.77,5390.0,498.8934,499.4088,498.8241,499.2403,5390.0
2024-10-24 15:55:00,503.83,504.62,503.23,503.23,33055.0,499.2997,500.0826,498.7051,498.7051,33055.0
2024-10-25 09:30:00,506.95,507.09,506.33,506.34,6234.0,502.3917,502.5304,501.7773,501.7872,6234.0
2024-10-25 09:35:00,506.33,506.33,503.77,503.77,2160.0,501.7773,501.7773,499.2403,499.2403,2160.0
2024-10-25 09:40:00,503.95,503.95,501.48,501.48,2009.0,499.4187,499.4187,496.9709,496.9709,2009.0
2024-10-25 09:45:00,502.32,503.39,500.63,500.67,3518.0,497.8033,498.8637,496.1285,496.1682,3518.0
2024-10-25 09:50:00,500.67,500.67,500.59,500.59,426.0,496.1682,496.1682,496.0889,496.0889,426.0
2024-10-25 09:55:00,500.73,502.65,500.73,502.52,8647.0,496.2276,498.1304,496.2276,498.0015,8647.0
2024-10-25 10:00:00,502.36,504.19,502.35,504.19,5000.0,497.843,499.6565,497.8331,499.6565,5000.0
2024-10-25 10:05:00,504.35,505.07,504.19,504.74,1732.0,499.8151,500.5286,499.6565,500.2016,1732.0
2024-10-25 10:10:00,504.74,504.74,504.03,504.03,1031.0,500.2016,500.2016,499.4979,499.4979,1031.0
2024-10-25 10:15:00,504.13,504.6,503.11,504.31,2895.0,499.597,500.0628,498.5862,499.7754,2895.0
2024-10-25 10:20:00,503.16,504.64,503.16,504.43,1058.0,498.6358,500.1025,498.6358,499.8943,1058.0
2024-10-25 10:25:00,504.59,505.0,504.33,504.7,1428.0,500.0529,500.4592,499.7952,500.1619,1428.0
2024-10-25 10:30:00,505.06,505.07,504.82,504.82,1059.0,500.5187,500.5286,500.2808,500.2808,1059.0
2024-10-25 10:35:00,505.4,506.35,505.4,505.86,3624.0,500.8556,501.7971,500.8556,501.3115,3624.0
2024-10-25 10:40:00,505.9,506.09,505.6,505.61,1200.0,501.3511,501.5394,501.0538,501.0637,1200.0
2024-10-25 10:45:00,505.69,505.69,505.26,505.26,1353.0,501.143,501.143,500.7169,500.7169,1353.0
2024-10-25 10:50:00,505.26,505.26,505.12,505.13,1151.0,500.7169,500.7169,500.5781,500.5881,1151.0
2024-10-25 10:55:00,505.12,505.12,504.59,504.59,426.0,500.5781,500.5781,500.0529,500.0529,426.0
2024-10-25 11:00:00,505.04,506.43,505.04,505.35,6257.0,500.4989,501.8764,500.4989,500.8061,6257.0
2024-10-25 11:05:00,505.35,505.35,504.15,504.15,1201.0,500.8061,500.8061,499.6169,499.6169,1201.0
2024-10-25 11:10:00,504.96,504.96,504.24,504.24,1104.0,500.4196,500.4196,499.7061,499.7061,1104.0
2024-10-25 11:15:00,504.24,504.24,504.0,504.01,720.0,499.7061,499.7061,499.4682,499.4781,720.0
2024-10-25 11:20:00,503.92,503.92,503.54,503.54,1101.0,499.3889,499.3889,499.0124,499.0124,1101.0
2024-10-25 11:25:00,503.68,503.78,503.14,503.14,1296.0,499.1511,499.2502,498.6159,498.6159,1296.0
2024-10-25 11:30:00,503.37,503.72,503.37,503.72,900.0,498.8439,499.1907,498.8439,499.1907,900.0
2024-10-25 11:35:00,503.43,503.84,503.26,503.43,900.0,498.9033,499.3097,498.7349,498.9033,900.0
2024-10-25 11:40:00,503.18,503.18,502.68,502.69,1000.0,498.6556,498.6556,498.1601,498.17,1000.0
2024-10-25 11:45:00,502.94,503.8,502.89,503.59,2999.0,498.4177,499.27,498.3682,499.0619,2999.0
2024-10-25 11:50:00,503.59,503.6,502.86,503.37,1233.0,499.0619,499.0718,498.3385,498.8439,1233.0
2024-10-25 11:55:00,502.89,503.61,502.89,503.49,1580.0,498.3682,499.0817,498.3682,498.9628,1580.0
2024-10-25 12:00:00,502.87,503.75,502.51,502.51,1313.0,498.3484,499.2205,497.9916,497.9916,1313.0
2024-10-25 12:05:00,502.76,502.83,502.31,502.79,2354.0,498.2394,498.3087,497.7934,498.2691,2354.0
2024-10-25 12:10:00,502.52,502.7,502.36,502.36,3149.0,498.0015,498.1799,497.843,497.843,3149.0
2024-10-25 12:15:00,502.34,502.37,502.01,502.12,950.0,497.8231,497.8529,497.4961,497.6051,950.0
2024-10-25 12:20:00,502.49,503.53,502.48,503.43,2001.0,497.9718,499.0024,497.9619,498.9033,2001.0
2024-10-25 12:25:00,503.67,504.16,503.46,504.16,2143.0,499.1412,499.6268,498.9331,499.6268,2143.0
2024-10-25 12:30:00,504.15,504.15,503.47,503.47,1100.0,499.6169,499.6169,498.943,498.943,1100.0
2024-10-25 12:35:00,503.47,503.93,503.47,503.76,2003.0,498.943,499.3988,498.943,499.2304,2003.0
2024-10-25 12:40:00,503.47,503.8,503.27,503.65,1705.0,498.943,499.27,498.7448,499.1214,1705.0
2024-10-25 12:45:00,503.41,503.41,503.41,503.41,100.0,498.8835,498.8835,498.8835,498.8835,100.0
2024-10-25 12:50:00,503.41,504.59,503.41,504.58,3216.0,498.8835,500.0529,498.8835,500.043,3216.0
2024-10-25 12:55:00,504.32,504.32,503.9,503.9,1094.0,499.7853,499.7853,499.3691,499.3691,1094.0
2024-10-25 13:00:00,503.85,503.85,503.69,503.7,200.0,499.3196,499.3196,499.161,499.1709,200.0
2024-10-25 13:05:00,503.6,503.6,503.49,503.6,800.0,499.0718,499.0718,498.9628,499.0718,800.0
2024-10-25 13:10:00,503.09,503.37,502.91,502.91,766.0,498.5664,498.8439,498.388,498.388,766.0
2024-10-25 13:15:00,502.91,502.91,502.37,502.37,862.0,498.388,498.388,497.8529,497.8529,862.0
2024-10-25 13:20:00,502.36,502.64,502.0,502.44,875.0,497.843,498.1204,497.4862,497.9222,875.0
2024-10-25 13:25:00,502.39,502.41,502.39,502.41,200.0,497.8727,497.8925,497.8727,497.8925,200.0
2024-10-25 13:30:00,502.75,502.75,502.12,502.12,900.0,498.2295,498.2295,497.6051,497.6051,900.0
2024-10-25 13:35:00,502.12,502.59,502.02,502.44,1994.0,497.6051,498.0709,497.506,497.9222,1994.0
2024-10-25 13:40:00,502.44,502.44,502.24,502.24,400.0,497.9222,497.9222,497.724,497.724,400.0
2024-10-25 13:45:00,501.68,502.07,501.32,502.06,1042.0,497.1691,497.5556,496.8123,497.5457,1042.0
2024-10-25 13:50:00,502.36,502.96,502.36,502.96,908.0,497.843,498.4376,497.843,498.4376,908.0
2024-10-25 13:55:00,503.15,503.19,502.36,502.36,1100.0,498.6259,498.6655,497.843,497.843,1100.0
2024-10-25 14:00:00,502.36,502.36,501.22,502.03,635.0,497.843,497.843,496.7132,497.5159,635.0
2024-10-25 14:05:00,502.2,502.2,502.18,502.18,1233.0,497.6844,497.6844,497.6646,497.6646,1233.0
2024-10-25 14:10:00,502.18,502.18,501.52,501.89,1123.0,497.6646,497.6646,497.0105,497.3772,1123.0
2024-10-25 14:15:00,502.12,502.48,501.98,502.17,946.0,497.6051,497.9619,497.4664,497.6547,946.0
2024-10-25 14:20:00,502.53,502.53,502.14,502.17,1016.0,498.0114,498.0114,497.6249,497.6547,1016.0
2024-10-25 14:25:00,502.81,503.12,502.81,503.12,1410.0,498.2889,498.5961,498.2889,498.5961,1410.0
2024-10-25 14:30:00,503.11,503.22,502.99,503.0,850.0,498.5862,498.6952,498.4673,498.4772,850.0
2024-10-25 14:35:00,502.99,503.36,502.99,503.23,1200.0,498.4673,498.834,498.4673,498.7051,1200.0
2024-10-25 14:40:00,503.13,503.14,503.12,503.12,1200.0,498.606,498.6159,498.5961,498.5961,1200.0
2024-10-25 14:45:00,503.31,503.5,503.31,503.31,1200.0,498.7844,498.9727,498.7844,498.7844,1200.0
2024-10-25 14:50:00,503.81,503.81,503.26,503.26,1600.0,499.2799,499.2799,498.7349,498.7349,1600.0
2024-10-25 14:55:00,503.16,503.46,503.16,503.46,323.0,498.6358,498.9331,498.6358,498.9331,323.0
2024-10-25 15:00:00,503.58,503.58,503.11,503.58,3133.0,499.052,499.052,498.5862,499.052,3133.0
2024-10-25 15:05:00,503.6,503.6,503.37,503.37,1300.0,499.0718,499.0718,498.8439,498.8439,1300.0
2024-10-25 15:10:00,503.45,503.45,502.98,502.98,1200.0,498.9232,498.9232,498.4574,498.4574,1200.0
2024-10-25 15:15:00,502.98,503.05,502.54,502.94,2256.0,498.4574,498.5268,498.0213,498.4177,2256.0
2024-10-25 15:20:00,502.86,503.05,502.34,502.35,3151.0,498.3385,498.5268,497.8231,497.8331,3151.0
2024-10-25 15:25:00,502.34,502.71,502.08,502.71,2744.0,497.8231,498.1898,497.5655,498.1898,2744.0
2024-10-25 15:30:00,502.81,503.19,502.59,502.85,5758.0,498.2889,498.6655,498.0709,498.3286,5758.0
2024-10-25 15:35:00,502.84,503.08,502.67,502.84,1726.0,498.3186,498.5565,498.1502,498.3186,1726.0
2024-10-25 15:40:00,502.5,502.81,502.16,502.81,3292.0,497.9817,498.2889,497.6448,498.2889,3292.0
2024-10-25 15:45:00,502.98,503.34,502.89,503.27,3645.0,498.4574,498.8141,498.3682,498.7448,3645.0
2024-10-25 15:50:00,503.6,504.05,503.29,503.92,4846.0,499.0718,499.5178,498.7646,499.3889,4846.0
2024-10-25 15:55:00,503.74,504.78,503.61,504.35,30162.0,499.2106,500.2412,499.0817,499.8151,30162.0
2024-10-28 09:30:00,509.72,510.16,509.71,510.16,6736.0,505.1368,505.5728,505.1269,505.5728,6736.0
2024-10-28 09:35:00,509.01,509.01,509.0,509.01,100.0,504.4332,504.4332,504.4233,504.4332,100.0
2024-10-28 09:40:00,510.79,510.79,510.49,510.49,320.0,506.1972,506.1972,505.8999,505.8999,320.0
2024-10-28 09:45:00,510.51,510.51,510.51,510.51,160.0,505.9197,505.9197,505.9197,505.9197,160.0
2024-10-28 09:50:00,512.39,512.4,511.81,511.81,200.0,507.7828,507.7927,507.208,507.208,200.0
2024-10-28 09:55:00,511.31,511.58,510.22,510.44,1570.0,506.7125,506.9801,505.6323,505.8503,1570.0
2024-10-28 10:00:00,510.56,510.56,509.51,509.56,2767.0,505.9692,505.9692,504.9287,504.9782,2767.0
2024-10-28 10:05:00,509.88,509.88,509.88,509.88,100.0,505.2953,505.2953,505.2953,505.2953,100.0
2024-10-28 10:10:00,510.06,510.06,510.06,510.06,100.0,505.4737,505.4737,505.4737,505.4737,100.0
2024-10-28 10:15:00,509.96,509.96,508.71,508.71,1139.0,505.3746,505.3746,504.1359,504.1359,1139.0
2024-10-28 10:20:00,509.23,510.45,509.18,510.27,610.0,504.6512,505.8602,504.6016,505.6818,610.0
2024-10-28 10:25:00,511.0,511.25,510.51,510.59,600.0,506.4053,506.653,505.9197,505.999,600.0
2024-10-28 10:30:00,510.28,510.67,508.92,508.92,2492.0,505.6917,506.0782,504.344,504.344,2492.0
2024-10-28 10:35:00,509.39,509.39,508.35,508.35,1359.0,504.8098,504.8098,503.7791,503.7791,1359.0
2024-10-28 10:40:00,508.35,509.47,508.35,509.32,400.0,503.7791,504.889,503.7791,504.7404,400.0
2024-10-28 10:45:00,509.64,509.64,509.63,509.64,100.0,505.0575,505.0575,505.0476,505.0575,100.0
2024-10-28 10:50:00,509.64,509.64,509.64,509.64,200.0,505.0575,505.0575,505.0575,505.0575,200.0
2024-10-28 10:55:00,509.22,510.23,509.21,509.96,1291.0,504.6413,505.6422,504.6314,505.3746,1291.0
2024-10-28 11:00:00,509.8,509.95,509.47,509.47,300.0,505.2161,505.3647,504.889,504.889,300.0
2024-10-28 11:05:00,509.95,510.41,509.95,509.95,600.0,505.3647,505.8206,505.3647,505.3647,600.0
2024-10-28 11:10:00,510.32,510.63,509.98,510.44,606.0,505.7314,506.0386,505.3944,505.8503,606.0
2024-10-28 11:15:00,510.44,510.44,510.44,510.44,0.0,505.8503,505.8503,505.8503,505.8503,0.0
2024-10-28 11:20:00,510.58,510.58,510.54,510.54,200.0,505.9891,505.9891,505.9494,505.9494,200.0
2024-10-28 11:25:00,511.11,511.11,510.71,510.83,900.0,506.5143,506.5143,506.1179,506.2368,900.0
2024-10-28 11:30:00,511.05,511.76,510.73,510.73,3525.0,506.4548,507.1584,506.1377,506.1377,3525.0
2024-10-28 11:35:00,510.74,511.08,510.52,511.08,813.0,506.1476,506.4846,505.9296,506.4846,813.0
2024-10-28 11:40:00,511.06,511.06,510.22,510.22,2029.0,506.4647,506.4647,505.6323,505.6323,2029.0
2024-10-28 11:45:00,510.76,510.76,510.29,510.3,200.0,506.1674,506.1674,505.7017,505.7116,200.0
2024-10-28 11:50:00,510.34,510.8,510.27,510.8,781.0,505.7512,506.2071,505.6818,506.2071,781.0
2024-10-28 11:55:00,511.11,511.11,510.39,510.39,1010.0,506.5143,506.5143,505.8008,505.8008,1010.0
2024-10-28 12:00:00,510.28,510.36,509.86,510.01,2222.0,505.6917,505.771,505.2755,505.4242,2222.0
2024-10-28 12:05:00,509.59,509.99,509.59,509.92,321.0,505.008,505.4044,505.008,505.335,321.0
2024-10-28 12:10:00,510.47,511.07,510.3,511.07,710.0,505.88,506.4746,505.7116,506.4746,710.0
2024-10-28 12:15:00,511.29,511.37,511.28,511.28,603.0,506.6927,506.7719,506.6828,506.6828,603.0
2024-10-28 12:20:00,511.28,511.53,510.79,510.79,5844.0,506.6828,506.9305,506.1972,506.1972,5844.0
2024-10-28 12:25:00,511.14,511.14,510.87,510.87,625.0,506.544,506.544,506.2764,506.2764,625.0
2024-10-28 12:30:00,510.53,510.59,510.07,510.22,2768.0,505.9395,505.999,505.4836,505.6323,2768.0
2024-10-28 12:35:00,510.07,510.45,510.07,510.42,601.0,505.4836,505.8602,505.4836,505.8305,601.0
2024-10-28 12:40:00,510.42,511.0,510.13,510.75,1757.0,505.8305,506.4053,505.5431,506.1575,1757.0
2024-10-28 12:45:00,510.75,510.75,510.75,510.75,0.0,506.1575,506.1575,506.1575,506.1575,0.0
2024-10-28 12:50:00,510.39,510.41,510.39,510.39,300.0,505.8008,505.8206,505.8008,505.8008,300.0
2024-10-28 12:55:00,510.39,510.39,510.39,510.39,0.0,505.8008,505.8008,505.8008,505.8008,0.0
2024-10-28 13:00:00,510.72,510.72,510.63,510.63,200.0,506.1278,506.1278,506.0386,506.0386,200.0
2024-10-28 13:05:00,510.43,510.9,510.39,510.76,1697.0,505.8404,506.3062,505.8008,506.1674,1697.0
2024-10-28 13:10:00,510.4,510.4,510.07,510.18,2689.0,505.8107,505.8107,505.4836,505.5926,2689.0
2024-10-28 13:15:00,510.16,510.17,510.16,510.17,200.0,505.5728,505.5827,505.5728,505.5827,200.0
2024-10-28 13:20:00,510.7,511.15,510.54,510.81,1940.0,506.108,506.5539,505.9494,506.217,1940.0
2024-10-28 13:25:00,511.04,511.04,511.0,511.0,828.0,506.4449,506.4449,506.4053,506.4053,828.0
2024-10-28 13:30:00,510.76,511.36,510.76,511.36,3436.0,506.1674,506.762,506.1674,506.762,3436.0
2024-10-28 13:35:00,511.48,511.48,511.16,511.16,1314.0,506.881,506.881,506.5638,506.5638,1314.0
2024-10-28 13:40:00,511.15,512.19,511.15,511.8,3940.0,506.5539,507.5846,506.5539,507.1981,3940.0
2024-10-28 13:45:00,511.86,511.87,511.5,511.64,5125.0,507.2575,507.2675,506.9008,507.0395,5125.0
2024-10-28 13:50:00,511.43,511.43,511.18,511.25,600.0,506.8314,506.8314,506.5837,506.653,600.0
2024-10-28 13:55:00,511.53,511.53,511.48,511.48,419.0,506.9305,506.9305,506.881,506.881,419.0
2024-10-28 14:00:00,511.41,511.5,511.18,511.23,2521.0,506.8116,506.9008,506.5837,506.6332,2521.0
2024-10-28 14:05:00,511.19,511.71,511.19,511.47,4023.0,506.5936,507.1089,506.5936,506.871,4023.0
2024-10-28 14:10:00,511.48,512.08,511.48,512.08,739.0,506.881,507.4756,506.881,507.4756,739.0
2024-10-28 14:15:00,511.79,512.6,511.79,512.56,2235.0,507.1882,507.9909,507.1882,507.9512,2235.0
2024-10-28 14:20:00,512.64,512.92,512.33,512.46,2195.0,508.0305,508.308,507.7233,507.8521,2195.0
2024-10-28 14:25:00,512.57,512.96,512.57,512.8,300.0,507.9612,508.3477,507.9612,508.1891,300.0
2024-10-28 14:30:00,512.63,512.65,512.08,512.08,2316.0,508.0206,508.0404,507.4756,507.4756,2316.0
2024-10-28 14:35:00,512.45,512.45,512.08,512.08,554.0,507.8422,507.8422,507.4756,507.4756,554.0
2024-10-28 14:40:00,512.34,512.65,512.07,512.16,1441.0,507.7332,508.0404,507.4657,507.5548,1441.0
2024-10-28 14:45:00,512.36,512.56,512.2,512.56,1060.0,507.753,507.9512,507.5945,507.9512,1060.0
2024-10-28 14:50:00,512.61,514.69,512.61,514.69,5683.0,508.0008,510.0621,508.0008,510.0621,5683.0
2024-10-28 14:55:00,514.67,515.15,513.67,514.62,9937.0,510.0423,510.518,509.0513,509.9927,9937.0
2024-10-28 15:00:00,514.23,514.23,513.63,513.63,3881.0,509.6062,509.6062,509.0116,509.0116,3881.0
2024-10-28 15:05:00,513.8,513.8,513.2,513.2,1832.0,509.1801,509.1801,508.5855,508.5855,1832.0
2024-10-28 15:10:00,513.2,513.2,513.2,513.2,0.0,508.5855,508.5855,508.5855,508.5855,0.0
2024-10-28 15:15:00,512.95,513.24,512.93,512.93,300.0,508.3377,508.6251,508.3179,508.3179,300.0
2024-10-28 15:20:00,513.17,513.66,513.02,513.66,1125.0,508.5558,509.0414,508.4071,509.0414,1125.0
2024-10-28 15:25:00,513.7,513.74,513.35,513.51,1294.0,509.081,509.1206,508.7341,508.8927,1294.0
2024-10-28 15:30:00,513.86,513.94,513.49,513.84,1799.0,509.2396,509.3188,508.8729,509.2197,1799.0
2024-10-28 15:35:00,513.64,513.64,513.28,513.34,815.0,509.0215,509.0215,508.6648,508.7242,815.0
2024-10-28 15:40:00,513.26,513.96,513.26,513.96,1502.0,508.645,509.3387,508.645,509.3387,1502.0
2024-10-28 15:45:00,513.71,513.76,513.19,513.35,2187.0,509.0909,509.1405,508.5756,508.7341,2187.0
2024-10-28 15:50:00,513.31,513.61,513.08,513.09,3189.0,508.6945,508.9918,508.4666,508.4765,3189.0
2024-10-28 15:55:00,513.22,514.08,512.87,513.45,20997.0,508.6053,509.4576,508.2585,508.8332,20997.0
2024-10-29 09:30:00,513.82,515.56,513.82,515.13,3077.0,509.1999,510.9243,509.1999,510.4981,3077.0
2024-10-29 09:35:00,515.13,515.13,515.13,515.13,0.0,510.4981,510.4981,510.4981,510.4981,0.0
2024-10-29 09:40:00,517.94,517.94,516.31,516.31,251.0,513.2829,513.2829,511.6675,511.6675,251.0
2024-10-29 09:45:00,518.16,518.16,517.37,517.38,1554.0,513.5009,513.5009,512.718,512.7279,1554.0
2024-10-29 09:50:00,516.67,516.67,515.71,515.71,3296.0,512.0243,512.0243,511.0729,511.0729,3296.0
2024-10-29 09:55:00,515.48,515.69,514.85,515.13,1622.0,510.845,511.0531,510.2207,510.4981,1622.0
2024-10-29 10:00:00,514.17,515.68,513.93,515.68,1599.0,509.5468,511.0432,509.3089,511.0432,1599.0
2024-10-29 10:05:00,514.85,514.85,514.85,514.85,100.0,510.2207,510.2207,510.2207,510.2207,100.0
2024-10-29 10:10:00,515.38,515.38,514.89,515.27,564.0,510.7459,510.7459,510.2603,510.6369,564.0
2024-10-29 10:15:00,515.82,515.82,515.15,515.3,1833.0,511.1819,511.1819,510.518,510.6666,1833.0
2024-10-29 10:20:00,515.31,515.6,515.31,515.6,447.0,510.6765,510.9639,510.6765,510.9639,447.0
2024-10-29 10:25:00,515.75,515.75,514.58,514.69,5385.0,511.1126,511.1126,509.9531,510.0621,5385.0
2024-10-29 10:30:00,515.05,515.18,514.27,514.59,1450.0,510.4189,510.5477,509.6459,509.963,1450.0
2024-10-29 10:35:00,514.54,514.92,514.54,514.88,2168.0,509.9134,510.29,509.9134,510.2504,2168.0
2024-10-29 10:40:00,514.88,514.88,514.88,514.88,0.0,510.2504,510.2504,510.2504,510.2504,0.0
2024-10-29 10:45:00,514.93,514.93,514.06,514.76,3255.0,510.2999,510.2999,509.4378,510.1315,3255.0
2024-10-29 10:50:00,514.92,515.1,514.78,514.78,441.0,510.29,510.4684,510.1513,510.1513,441.0
2024-10-29 10:55:00,514.78,514.78,514.78,514.78,0.0,510.1513,510.1513,510.1513,510.1513,0.0
2024-10-29 11:00:00,514.82,515.07,514.61,514.61,2301.0,510.1909,510.4387,509.9828,509.9828,2301.0
2024-10-29 11:05:00,515.05,515.05,513.0,513.0,2954.0,510.4189,510.4189,508.3873,508.3873,2954.0
2024-10-29 11:10:00,513.0,513.94,512.89,513.59,1511.0,508.3873,509.3188,508.2783,508.972,1511.0
2024-10-29 11:15:00,513.33,513.59,513.33,513.59,600.0,508.7143,508.972,508.7143,508.972,600.0
2024-10-29 11:20:00,513.59,513.59,513.59,513.59,450.0,508.972,508.972,508.972,508.972,450.0
2024-10-29 11:25:00,513.2,513.2,513.2,513.2,100.0,508.5855,508.5855,508.5855,508.5855,100.0
2024-10-29 11:30:00,513.38,513.38,513.15,513.15,280.0,508.7639,508.7639,508.5359,508.5359,280.0
2024-10-29 11:35:00,513.98,513.98,513.2,513.2,200.0,509.3585,509.3585,508.5855,508.5855,200.0
2024-10-29 11:40:00,514.13,514.43,514.1,514.43,839.0,509.5071,509.8044,509.4774,509.8044,839.0
2024-10-29 11:45:00,513.89,514.11,513.89,514.11,290.0,509.2693,509.4873,509.2693,509.4873,290.0
2024-10-29 11:50:00,513.71,514.11,513.71,514.07,578.0,509.0909,509.4873,509.0909,509.4477,578.0
2024-10-29 11:55:00,513.79,513.8,513.79,513.79,178.0,509.1702,509.1801,509.1702,509.1702,178.0
2024-10-29 12:00:00,513.98,514.47,513.98,514.46,1163.0,509.3585,509.8441,509.3585,509.8342,1163.0
2024-10-29 12:05:00,514.46,514.46,514.46,514.46,0.0,509.8342,509.8342,509.8342,509.8342,0.0
2024-10-29 12:10:00,514.37,514.37,514.37,514.37,100.0,509.745,509.745,509.745,509.745,100.0
2024-10-29 12:15:00,514.36,514.53,514.24,514.48,1075.0,509.7351,509.9035,509.6161,509.854,1075.0
2024-10-29 12:20:00,514.24,514.48,514.2,514.48,1065.0,509.6161,509.854,509.5765,509.854,1065.0
2024-10-29 12:25:00,514.23,514.41,514.22,514.41,553.0,509.6062,509.7846,509.5963,509.7846,553.0
2024-10-29 12:30:00,514.24,514.24,513.69,513.7,3262.0,509.6161,509.6161,509.0711,509.081,3262.0
2024-10-29 12:35:00,513.34,513.8,513.33,513.79,825.0,508.7242,509.1801,508.7143,509.1702,825.0
2024-10-29 12:40:00,513.28,513.78,513.27,513.33,1856.0,508.6648,509.1603,508.6549,508.7143,1856.0
2024-10-29 12:45:00,513.49,513.99,513.49,513.85,1056.0,508.8729,509.3684,508.8729,509.2296,1056.0
2024-10-29 12:50:00,514.02,514.5,513.91,514.5,750.0,509.3981,509.8738,509.2891,509.8738,750.0
2024-10-29 12:55:00,515.08,515.08,515.08,515.08,110.0,510.4486,510.4486,510.4486,510.4486,110.0
2024-10-29 13:00:00,515.5,515.52,515.5,515.52,200.0,510.8648,510.8846,510.8648,510.8846,200.0
2024-10-29 13:05:00,515.52,515.52,515.52,515.52,0.0,510.8846,510.8846,510.8846,510.8846,0.0
2024-10-29 13:10:00,514.85,514.85,514.77,514.77,2744.0,510.2207,510.2207,510.1414,510.1414,2744.0
2024-10-29 13:15:00,514.54,514.9,514.53,514.89,1371.0,509.9134,510.2702,509.9035,510.2603,1371.0
2024-10-29 13:20:00,514.68,514.68,514.68,514.68,100.0,510.0522,510.0522,510.0522,510.0522,100.0
2024-10-29 13:25:00,514.84,514.84,514.84,514.84,100.0,510.2107,510.2107,510.2107,510.2107,100.0
2024-10-29 13:30:00,515.15,515.31,515.0,515.0,2845.0,510.518,510.6765,510.3693,510.3693,2845.0
2024-10-29 13:35:00,515.0,515.0,515.0,515.0,0.0,510.3693,510.3693,510.3693,510.3693,0.0
2024-10-29 13:40:00,514.89,514.97,514.89,514.97,296.0,510.2603,510.3396,510.2603,510.3396,296.0
2024-10-29 13:45:00,514.81,515.38,514.81,515.38,766.0,510.181,510.7459,510.181,510.7459,766.0
2024-10-29 13:50:00,515.6,515.62,515.6,515.62,300.0,510.9639,510.9837,510.9639,510.9837,300.0
2024-10-29 13:55:00,515.76,515.79,515.76,515.79,800.0,511.1225,511.1522,511.1225,511.1522,800.0
2024-10-29 14:00:00,515.83,515.83,515.82,515.83,249.0,511.1918,511.1918,511.1819,511.1918,249.0
2024-10-29 14:05:00,516.18,516.18,516.18,516.18,100.0,511.5387,511.5387,511.5387,511.5387,100.0
2024-10-29 14:10:00,516.01,516.02,516.01,516.01,200.0,511.3702,511.3801,511.3702,511.3702,200.0
2024-10-29 14:15:00,515.72,515.91,515.62,515.91,2134.0,511.0828,511.2711,510.9837,511.2711,2134.0
2024-10-29 14:20:00,516.14,516.15,516.14,516.14,307.0,511.4991,511.509,511.4991,511.4991,307.0
2024-10-29 14:25:00,516.09,516.27,515.98,516.27,500.0,511.4495,511.6279,511.3405,511.6279,500.0
2024-10-29 14:30:00,516.38,516.59,516.29,516.29,1089.0,511.7369,511.945,511.6477,511.6477,1089.0
2024-10-29 14:35:00,516.64,516.91,516.39,516.9,1688.0,511.9946,512.2621,511.7468,512.2522,1688.0
2024-10-29 14:40:00,516.86,516.91,516.5,516.5,2513.0,512.2126,512.2621,511.8558,511.8558,2513.0
2024-10-29 14:45:00,516.76,516.76,516.5,516.5,531.0,512.1135,512.1135,511.8558,511.8558,531.0
2024-10-29 14:50:00,516.57,516.78,516.5,516.78,1094.0,511.9252,512.1333,511.8558,512.1333,1094.0
2024-10-29 14:55:00,517.02,517.02,517.02,517.02,100.0,512.3711,512.3711,512.3711,512.3711,100.0
2024-10-29 15:00:00,516.82,517.02,516.82,517.02,300.0,512.1729,512.3711,512.1729,512.3711,300.0
2024-10-29 15:05:00,516.82,516.83,516.27,516.28,3068.0,512.1729,512.1829,511.6279,511.6378,3068.0
2024-10-29 15:10:00,516.57,516.69,516.57,516.69,615.0,511.9252,512.0441,511.9252,512.0441,615.0
2024-10-29 15:15:00,516.49,516.5,516.11,516.11,882.0,511.8459,511.8558,511.4693,511.4693,882.0
2024-10-29 15:20:00,516.4,516.4,515.56,515.68,1729.0,511.7567,511.7567,510.9243,511.0432,1729.0
2024-10-29 15:25:00,515.9,516.46,515.9,516.41,1951.0,511.2612,511.8162,511.2612,511.7666,1951.0
2024-10-29 15:30:00,516.38,516.44,516.18,516.43,1693.0,511.7369,511.7964,511.5387,511.7864,1693.0
2024-10-29 15:35:00,516.51,516.57,516.17,516.57,3713.0,511.8657,511.9252,511.5288,511.9252,3713.0
2024-10-29 15:40:00,516.57,516.78,516.53,516.53,2711.0,511.9252,512.1333,511.8856,511.8856,2711.0
2024-10-29 15:45:00,516.45,516.77,516.45,516.77,2455.0,511.8063,512.1234,511.8063,512.1234,2455.0
2024-10-29 15:50:00,516.45,516.49,515.81,516.19,4687.0,511.8063,511.8459,511.172,511.5486,4687.0
2024-10-29 15:55:00,516.28,516.78,515.95,516.29,20051.0,511.6378,512.1333,511.3108,511.6477,20051.0
2024-10-30 09:30:00,516.09,518.79,516.09,518.79,3980.0,511.4495,514.1252,511.4495,514.1252,3980.0
2024-10-30 09:35:00,518.45,518.45,518.45,518.45,100.0,513.7883,513.7883,513.7883,513.7883,100.0
2024-10-30 09:40:00,517.82,519.07,517.65,519.07,1426.0,513.164,514.4027,512.9955,514.4027,1426.0
2024-10-30 09:45:00,518.55,518.76,518.55,518.75,400.0,513.8874,514.0955,513.8874,514.0856,400.0
2024-10-30 09:50:00,519.62,519.7,519.05,519.62,1520.0,514.9478,515.027,514.3829,514.9478,1520.0
2024-10-30 09:55:00,519.62,519.62,519.62,519.62,0.0,514.9478,514.9478,514.9478,514.9478,0.0
2024-10-30 10:00:00,520.5,520.5,520.32,520.32,500.0,515.8199,515.8199,515.6415,515.6415,500.0
2024-10-30 10:05:00,520.32,520.32,520.32,520.32,0.0,515.6415,515.6415,515.6415,515.6415,0.0
2024-10-30 10:10:00,520.6,520.6,520.56,520.57,424.0,515.919,515.919,515.8793,515.8892,424.0
2024-10-30 10:15:00,521.05,521.05,520.44,520.57,2048.0,516.3649,516.3649,515.7604,515.8892,2048.0
2024-10-30 10:20:00,520.0,520.0,519.32,519.33,1637.0,515.3243,515.3243,514.6505,514.6604,1637.0
2024-10-30 10:25:00,519.23,519.23,519.22,519.22,330.0,514.5613,514.5613,514.5514,514.5514,330.0
2024-10-30 10:30:00,519.26,519.26,519.21,519.21,356.0,514.591,514.591,514.5415,514.5415,356.0
2024-10-30 10:35:00,519.5,519.86,519.45,519.65,1315.0,514.8288,515.1856,514.7793,514.9775,1315.0
2024-10-30 10:40:00,519.68,519.68,519.45,519.45,705.0,515.0072,515.0072,514.7793,514.7793,705.0
2024-10-30 10:45:00,519.24,519.24,519.05,519.05,497.0,514.5712,514.5712,514.3829,514.3829,497.0
2024-10-30 10:50:00,518.63,518.63,518.63,518.63,100.0,513.9667,513.9667,513.9667,513.9667,100.0
2024-10-30 10:55:00,518.87,518.87,518.55,518.55,781.0,514.2045,514.2045,513.8874,513.8874,781.0
2024-10-30 11:00:00,518.89,518.89,518.55,518.55,541.0,514.2243,514.2243,513.8874,513.8874,541.0
2024-10-30 11:05:00,518.55,518.55,518.04,518.42,2166.0,513.8874,513.8874,513.382,513.7586,2166.0
2024-10-30 11:10:00,518.26,518.65,518.26,518.65,200.0,513.6,513.9865,513.6,513.9865,200.0
2024-10-30 11:15:00,518.05,518.36,518.04,518.36,1431.0,513.3919,513.6991,513.382,513.6991,1431.0
2024-10-30 11:20:00,518.08,518.08,517.43,517.44,1857.0,513.4216,513.4216,512.7775,512.7874,1857.0
2024-10-30 11:25:00,517.61,518.45,517.6,518.45,1283.0,512.9558,513.7883,512.9459,513.7883,1283.0
2024-10-30 11:30:00,518.57,518.87,518.56,518.87,300.0,513.9072,514.2045,513.8973,514.2045,300.0
2024-10-30 11:35:00,518.88,518.88,518.88,518.88,137.0,514.2144,514.2144,514.2144,514.2144,137.0
2024-10-30 11:40:00,519.1,519.1,518.87,518.89,1955.0,514.4324,514.4324,514.2045,514.2243,1955.0
2024-10-30 11:45:00,518.53,518.91,518.53,518.91,324.0,513.8676,514.2442,513.8676,514.2442,324.0
2024-10-30 11:50:00,519.08,519.08,519.08,519.08,100.0,514.4126,514.4126,514.4126,514.4126,100.0
2024-10-30 11:55:00,519.01,519.04,518.75,518.84,1500.0,514.3433,514.373,514.0856,514.1748,1500.0
2024-10-30 12:00:00,518.84,518.84,518.84,518.84,0.0,514.1748,514.1748,514.1748,514.1748,0.0
2024-10-30 12:05:00,518.82,519.05,518.65,519.05,771.0,514.155,514.3829,513.9865,514.3829,771.0
2024-10-30 12:10:00,518.69,518.69,518.68,518.68,509.0,514.0261,514.0261,514.0162,514.0162,509.0
2024-10-30 12:15:00,518.68,518.68,518.68,518.68,0.0,514.0162,514.0162,514.0162,514.0162,0.0
2024-10-30 12:20:00,518.97,518.98,518.97,518.98,500.0,514.3036,514.3135,514.3036,514.3135,500.0
2024-10-30 12:25:00,518.98,518.98,518.97,518.98,114.0,514.3135,514.3135,514.3036,514.3135,114.0
2024-10-30 12:30:00,518.74,518.74,518.55,518.58,3088.0,514.0757,514.0757,513.8874,513.9171,3088.0
2024-10-30 12:35:00,518.73,519.23,518.42,519.13,2541.0,514.0658,514.5613,513.7586,514.4622,2541.0
2024-10-30 12:40:00,518.96,518.99,518.95,518.99,1221.0,514.2937,514.3234,514.2838,514.3234,1221.0
2024-10-30 12:45:00,518.99,518.99,518.4,518.95,2042.0,514.3234,514.3234,513.7387,514.2838,2042.0
2024-10-30 12:50:00,518.5,518.5,518.29,518.3,1178.0,513.8378,513.8378,513.6297,513.6396,1178.0
2024-10-30 12:55:00,518.3,518.3,518.15,518.15,1533.0,513.6396,513.6396,513.491,513.491,1533.0
2024-10-30 13:00:00,518.25,518.34,518.25,518.28,1294.0,513.5901,513.6793,513.5901,513.6198,1294.0
2024-10-30 13:05:00,518.28,518.29,518.28,518.28,100.0,513.6198,513.6297,513.6198,513.6198,100.0
2024-10-30 13:10:00,518.44,518.44,518.43,518.44,270.0,513.7784,513.7784,513.7685,513.7784,270.0
2024-10-30 13:15:00,518.63,518.73,518.61,518.73,400.0,513.9667,514.0658,513.9468,514.0658,400.0
2024-10-30 13:20:00,518.84,518.99,518.84,518.99,559.0,514.1748,514.3234,514.1748,514.3234,559.0
2024-10-30 13:25:00,519.04,519.21,518.67,518.67,2584.0,514.373,514.5415,514.0063,514.0063,2584.0
2024-10-30 13:30:00,518.45,518.5,518.12,518.12,1211.0,513.7883,513.8378,513.4613,513.4613,1211.0
2024-10-30 13:35:00,518.0,518.01,518.0,518.01,600.0,513.3423,513.3522,513.3423,513.3522,600.0
2024-10-30 13:40:00,517.85,517.86,517.69,517.86,1795.0,513.1937,513.2036,513.0351,513.2036,1795.0
2024-10-30 13:45:00,517.57,517.57,516.99,517.21,1244.0,512.9162,512.9162,512.3414,512.5594,1244.0
2024-10-30 13:50:00,517.0,517.0,517.0,517.0,100.0,512.3513,512.3513,512.3513,512.3513,100.0
2024-10-30 13:55:00,517.0,517.0,517.0,517.0,0.0,512.3513,512.3513,512.3513,512.3513,0.0
2024-10-30 14:00:00,516.88,517.23,516.87,517.22,813.0,512.2324,512.5793,512.2225,512.5693,813.0
2024-10-30 14:05:00,517.32,517.85,517.32,517.81,950.0,512.6684,513.1937,512.6684,513.154,950.0
2024-10-30 14:10:00,517.7,517.7,517.7,517.7,100.0,513.045,513.045,513.045,513.045,100.0
2024-10-30 14:15:00,517.8,517.84,517.62,517.63,600.0,513.1441,513.1838,512.9657,512.9757,600.0
2024-10-30 14:20:00,517.75,518.04,517.47,517.47,1125.0,513.0946,513.382,512.8171,512.8171,1125.0
2024-10-30 14:25:00,517.2,517.28,517.15,517.28,600.0,512.5495,512.6288,512.5,512.6288,600.0
2024-10-30 14:30:00,517.07,517.07,516.84,516.98,810.0,512.4207,512.4207,512.1928,512.3315,810.0
2024-10-30 14:35:00,516.97,516.97,516.97,516.97,100.0,512.3216,512.3216,512.3216,512.3216,100.0
2024-10-30 14:40:00,516.76,516.77,516.57,516.57,1406.0,512.1135,512.1234,511.9252,511.9252,1406.0
2024-10-30 14:45:00,516.87,516.88,516.73,516.86,513.0,512.2225,512.2324,512.0838,512.2126,513.0
2024-10-30 14:50:00,516.93,517.39,516.93,517.39,1859.0,512.282,512.7378,512.282,512.7378,1859.0
2024-10-30 14:55:00,517.61,517.61,517.29,517.3,1387.0,512.9558,512.9558,512.6387,512.6486,1387.0
2024-10-30 15:00:00,517.06,517.06,516.74,516.74,698.0,512.4108,512.4108,512.0937,512.0937,698.0
2024-10-30 15:05:00,516.31,516.64,515.92,516.64,1404.0,511.6675,511.9946,511.281,511.9946,1404.0
2024-10-30 15:10:00,516.63,517.01,516.48,516.51,4313.0,511.9847,512.3612,511.836,511.8657,4313.0
2024-10-30 15:15:00,516.31,516.31,515.58,515.68,1319.0,511.6675,511.6675,510.9441,511.0432,1319.0
2024-10-30 15:20:00,515.78,515.79,515.54,515.56,723.0,511.1423,511.1522,510.9045,510.9243,723.0
2024-10-30 15:25:00,515.6,515.62,515.17,515.17,1281.0,510.9639,510.9837,510.5378,510.5378,1281.0
2024-10-30 15:30:00,515.42,515.44,515.08,515.13,4239.0,510.7855,510.8054,510.4486,510.4981,4239.0
2024-10-30 15:35:00,515.11,515.11,514.51,514.77,1696.0,510.4783,510.4783,509.8837,510.1414,1696.0
2024-10-30 15:40:00,514.77,515.5,514.77,515.22,4016.0,510.1414,510.8648,510.1414,510.5873,4016.0
2024-10-30 15:45:00,515.35,515.6,514.39,514.39,3161.0,510.7162,510.9639,509.7648,509.7648,3161.0
2024-10-30 15:50:00,514.4,515.06,514.03,515.0,5374.0,509.7747,510.4288,509.408,510.3693,5374.0
2024-10-30 15:55:00,514.91,515.07,513.77,513.86,28239.0,510.2801,510.4387,509.1504,509.2396,28239.0
2024-10-31 09:30:00,516.16,517.07,515.98,517.07,3959.0,511.5189,512.4207,511.3405,512.4207,3959.0
2024-10-31 09:35:00,517.44,517.44,517.44,517.44,200.0,512.7874,512.7874,512.7874,512.7874,200.0
2024-10-31 09:40:00,517.29,518.21,517.21,518.21,640.0,512.6387,513.5504,512.5594,513.5504,640.0
2024-10-31 09:45:00,517.78,517.78,516.66,516.95,1487.0,513.1243,513.1243,512.0144,512.3018,1487.0
2024-10-31 09:50:00,518.09,518.15,516.48,516.48,1201.0,513.4315,513.491,511.836,511.836,1201.0
2024-10-31 09:55:00,517.48,518.81,517.48,518.81,413.0,512.827,514.145,512.827,514.145,413.0
2024-10-31 10:00:00,518.6,518.83,517.67,518.01,1599.0,513.9369,514.1649,513.0153,513.3522,1599.0
2024-10-31 10:05:00,517.14,517.33,517.14,517.32,601.0,512.4901,512.6784,512.4901,512.6684,601.0
2024-10-31 10:10:00,517.26,517.26,516.42,516.42,477.0,512.609,512.609,511.7765,511.7765,477.0
2024-10-31 10:15:00,516.52,517.5,516.51,517.1,1930.0,511.8756,512.8468,511.8657,512.4504,1930.0
2024-10-31 10:20:00,516.73,516.99,515.91,516.34,3765.0,512.0838,512.3414,511.2711,511.6973,3765.0
2024-10-31 10:25:00,516.35,516.35,515.38,515.38,1306.0,511.7072,511.7072,510.7459,510.7459,1306.0
2024-10-31 10:30:00,515.56,515.56,515.4,515.45,657.0,510.9243,510.9243,510.7657,510.8153,657.0
2024-10-31 10:35:00,515.06,515.61,514.61,515.48,2145.0,510.4288,510.9738,509.9828,510.845,2145.0
2024-10-31 10:40:00,515.1,515.26,514.55,515.25,1254.0,510.4684,510.627,509.9234,510.6171,1254.0
2024-10-31 10:45:00,514.87,514.87,513.98,513.98,1876.0,510.2405,510.2405,509.3585,509.3585,1876.0
2024-10-31 10:50:00,514.06,514.47,513.68,513.68,658.0,509.4378,509.8441,509.0612,509.0612,658.0
2024-10-31 10:55:00,514.43,514.44,514.43,514.43,150.0,509.8044,509.8143,509.8044,509.8044,150.0
2024-10-31 11:00:00,513.46,513.95,512.37,512.37,1368.0,508.8432,509.3287,507.763,507.763,1368.0
2024-10-31 11:05:00,512.97,513.5,512.36,512.36,788.0,508.3576,508.8828,507.753,507.753,788.0
2024-10-31 11:10:00,512.57,512.57,512.26,512.26,628.0,507.9612,507.9612,507.6539,507.6539,628.0
2024-10-31 11:15:00,512.9,513.1,512.69,513.1,1660.0,508.2882,508.4864,508.0801,508.4864,1660.0
2024-10-31 11:20:00,513.0,513.0,512.26,512.26,1402.0,508.3873,508.3873,507.6539,507.6539,1402.0
2024-10-31 11:25:00,512.26,512.26,511.48,511.48,1944.0,507.6539,507.6539,506.881,506.881,1944.0
2024-10-31 11:30:00,512.2,512.2,512.2,512.2,107.0,507.5945,507.5945,507.5945,507.5945,107.0
2024-10-31 11:35:00,512.02,513.46,512.02,513.41,1100.0,507.4161,508.8432,507.4161,508.7936,1100.0
2024-10-31 11:40:00,514.32,514.32,514.32,514.32,100.0,509.6954,509.6954,509.6954,509.6954,100.0
2024-10-31 11:45:00,514.92,514.95,514.91,514.91,900.0,510.29,510.3198,510.2801,510.2801,900.0
2024-10-31 11:50:00,515.56,515.56,514.75,514.75,769.0,510.9243,510.9243,510.1216,510.1216,769.0
2024-10-31 11:55:00,514.75,514.75,514.75,514.75,0.0,510.1216,510.1216,510.1216,510.1216,0.0
2024-10-31 12:00:00,514.76,514.87,514.12,514.87,1841.0,510.1315,510.2405,509.4972,510.2405,1841.0
2024-10-31 12:05:00,514.68,514.68,514.56,514.56,350.0,510.0522,510.0522,509.9333,509.9333,350.0
2024-10-31 12:10:00,514.89,514.89,514.89,514.89,100.0,510.2603,510.2603,510.2603,510.2603,100.0
2024-10-31 12:15:00,514.89,514.89,514.89,514.89,0.0,510.2603,510.2603,510.2603,510.2603,0.0
2024-10-31 12:20:00,515.31,516.0,515.3,516.0,835.0,510.6765,511.3603,510.6666,511.3603,835.0
2024-10-31 12:25:00,516.24,516.24,516.23,516.24,200.0,511.5982,511.5982,511.5882,511.5982,200.0
2024-10-31 12:30:00,515.96,516.16,515.87,515.87,2707.0,511.3207,511.5189,511.2315,511.2315,2707.0
2024-10-31 12:35:00,515.87,515.87,515.87,515.87,0.0,511.2315,511.2315,511.2315,511.2315,0.0
2024-10-31 12:40:00,516.03,516.03,516.03,516.03,100.0,511.39,511.39,511.39,511.39,100.0
2024-10-31 12:45:00,515.94,516.12,515.46,515.46,4161.0,511.3009,511.4792,510.8252,510.8252,4161.0
2024-10-31 12:50:00,514.87,514.98,514.45,514.45,2371.0,510.2405,510.3495,509.8243,509.8243,2371.0
2024-10-31 12:55:00,514.37,514.49,514.36,514.49,300.0,509.745,509.8639,509.7351,509.8639,300.0
2024-10-31 13:00:00,514.81,515.46,514.81,515.23,610.0,510.181,510.8252,510.181,510.5972,610.0
2024-10-31 13:05:00,515.23,515.47,515.23,515.47,457.0,510.5972,510.8351,510.5972,510.8351,457.0
2024-10-31 13:10:00,515.23,515.35,514.89,514.89,2022.0,510.5972,510.7162,510.2603,510.2603,2022.0
2024-10-31 13:15:00,514.5,514.86,514.5,514.86,200.0,509.8738,510.2306,509.8738,510.2306,200.0
2024-10-31 13:20:00,514.65,514.78,514.64,514.77,406.0,510.0225,510.1513,510.0125,510.1414,406.0
2024-10-31 13:25:00,514.78,514.79,514.65,514.78,400.0,510.1513,510.1612,510.0225,510.1513,400.0
2024-10-31 13:30:00,514.79,514.79,514.28,514.31,1505.0,510.1612,510.1612,509.6558,509.6855,1505.0
2024-10-31 13:35:00,514.02,514.31,514.01,514.3,702.0,509.3981,509.6855,509.3882,509.6756,702.0
2024-10-31 13:40:00,514.32,514.57,514.31,514.55,900.0,509.6954,509.9432,509.6855,509.9234,900.0
2024-10-31 13:45:00,514.44,514.67,514.44,514.55,400.0,509.8143,510.0423,509.8143,509.9234,400.0
2024-10-31 13:50:00,514.62,514.62,513.61,514.1,1636.0,509.9927,509.9927,508.9918,509.4774,1636.0
2024-10-31 13:55:00,514.42,514.6,514.42,514.6,400.0,509.7945,509.9729,509.7945,509.9729,400.0
2024-10-31 14:00:00,514.29,514.38,513.88,513.88,1602.0,509.6657,509.7549,509.2594,509.2594,1602.0
2024-10-31 14:05:00,514.14,514.22,513.83,514.22,1319.0,509.517,509.5963,509.2098,509.5963,1319.0
2024-10-31 14:10:00,514.58,514.6,514.47,514.47,300.0,509.9531,509.9729,509.8441,509.8441,300.0
2024-10-31 14:15:00,514.59,514.59,514.51,514.51,469.0,509.963,509.963,509.8837,509.8837,469.0
2024-10-31 14:20:00,514.59,514.59,514.18,514.36,700.0,509.963,509.963,509.5567,509.7351,700.0
2024-10-31 14:25:00,514.65,515.14,514.31,515.13,1200.0,510.0225,510.508,509.6855,510.4981,1200.0
2024-10-31 14:30:00,514.94,514.97,513.25,513.25,4683.0,510.3098,510.3396,508.635,508.635,4683.0
2024-10-31 14:35:00,513.64,514.31,513.64,513.82,800.0,509.0215,509.6855,509.0215,509.1999,800.0
2024-10-31 14:40:00,513.93,514.54,513.87,514.54,1100.0,509.3089,509.9134,509.2495,509.9134,1100.0
2024-10-31 14:45:00,514.35,515.0,514.34,514.57,2881.0,509.7252,510.3693,509.7152,509.9432,2881.0
2024-10-31 14:50:00,514.52,514.58,514.13,514.45,900.0,509.8936,509.9531,509.5071,509.8243,900.0
2024-10-31 14:55:00,514.48,515.16,514.45,515.12,1656.0,509.854,510.5279,509.8243,510.4882,1656.0
2024-10-31 15:00:00,514.77,514.9,514.2,514.47,2089.0,510.1414,510.2702,509.5765,509.8441,2089.0
2024-10-31 15:05:00,514.18,514.65,513.91,514.31,1296.0,509.5567,510.0225,509.2891,509.6855,1296.0
2024-10-31 15:10:00,514.34,514.34,513.45,513.45,1715.0,509.7152,509.7152,508.8332,508.8332,1715.0
2024-10-31 15:15:00,513.94,513.94,513.93,513.94,100.0,509.3188,509.3188,509.3089,509.3188,100.0
2024-10-31 15:20:00,513.99,514.71,513.99,514.52,737.0,509.3684,510.0819,509.3684,509.8936,737.0
2024-10-31 15:25:00,514.46,514.46,514.45,514.46,200.0,509.8342,509.8342,509.8243,509.8342,200.0
2024-10-31 15:30:00,514.19,514.19,513.59,513.71,2609.0,509.5666,509.5666,508.972,509.0909,2609.0
2024-10-31 15:35:00,513.58,513.86,513.58,513.74,1917.0,508.9621,509.2396,508.9621,509.1206,1917.0
2024-10-31 15:40:00,513.43,513.43,513.36,513.37,530.0,508.8134,508.8134,508.7441,508.754,530.0
2024-10-31 15:45:00,513.45,514.04,513.45,514.03,2958.0,508.8332,509.4179,508.8332,509.408,2958.0
2024-10-31 15:50:00,514.03,514.03,512.54,512.85,4865.0,509.408,509.408,507.9314,508.2386,4865.0
2024-10-31 15:55:00,512.43,512.56,510.19,510.35,27067.0,507.8224,507.9512,505.6026,505.7611,27067.0
2024-11-01 09:30:00,511.0,512.66,510.69,512.65,4024.0,506.4053,508.0503,506.0981,508.0404,4024.0
2024-11-01 09:35:00,514.22,514.22,513.34,513.35,600.0,509.5963,509.5963,508.7242,508.7341,600.0
2024-11-01 09:40:00,514.22,514.26,512.8,512.92,2432.0,509.5963,509.636,508.1891,508.308,2432.0
2024-11-01 09:45:00,511.92,513.26,511.92,513.26,800.0,507.317,508.645,507.317,508.645,800.0
2024-11-01 09:50:00,513.26,514.15,513.26,513.65,703.0,508.645,509.527,508.645,509.0314,703.0
2024-11-01 09:55:00,512.73,513.15,512.65,513.15,1504.0,508.1197,508.5359,508.0404,508.5359,1504.0
2024-11-01 10:00:00,512.99,512.99,511.48,512.25,3757.0,508.3774,508.3774,506.881,507.644,3757.0
2024-11-01 10:05:00,512.63,513.97,512.38,513.97,1906.0,508.0206,509.3486,507.7729,509.3486,1906.0
2024-11-01 10:10:00,514.02,514.6,513.45,513.49,4305.0,509.3981,509.9729,508.8332,508.8729,4305.0
2024-11-01 10:15:00,514.26,514.52,514.26,514.52,747.0,509.636,509.8936,509.636,509.8936,747.0
2024-11-01 10:20:00,514.99,514.99,514.77,514.86,1064.0,510.3594,510.3594,510.1414,510.2306,1064.0
2024-11-01 10:25:00,514.95,515.45,514.53,515.45,1504.0,510.3198,510.8153,509.9035,510.8153,1504.0
2024-11-01 10:30:00,515.27,515.27,514.18,514.66,3036.0,510.6369,510.6369,509.5567,510.0324,3036.0
2024-11-01 10:35:00,514.36,514.52,514.18,514.18,1145.0,509.7351,509.8936,509.5567,509.5567,1145.0
2024-11-01 10:40:00,514.24,514.43,513.8,513.8,849.0,509.6161,509.8044,509.1801,509.1801,849.0
2024-11-01 10:45:00,513.71,513.71,513.09,513.09,505.0,509.0909,509.0909,508.4765,508.4765,505.0
2024-11-01 10:50:00,513.09,513.1,512.97,513.1,425.0,508.4765,508.4864,508.3576,508.4864,425.0
2024-11-01 10:55:00,513.09,513.64,513.08,513.57,1700.0,508.4765,509.0215,508.4666,508.9522,1700.0
2024-11-01 11:00:00,513.45,513.64,513.35,513.64,800.0,508.8332,509.0215,508.7341,509.0215,800.0
2024-11-01 11:05:00,513.7,513.7,513.38,513.52,1646.0,509.081,509.081,508.7639,508.9026,1646.0
2024-11-01 11:10:00,513.53,513.92,513.44,513.92,707.0,508.9125,509.299,508.8233,509.299,707.0
2024-11-01 11:15:00,513.73,514.18,513.43,513.44,3821.0,509.1107,509.5567,508.8134,508.8233,3821.0
2024-11-01 11:20:00,513.31,513.5,512.87,513.11,1025.0,508.6945,508.8828,508.2585,508.4963,1025.0
2024-11-01 11:25:00,513.12,514.0,513.12,513.82,825.0,508.5062,509.3783,508.5062,509.1999,825.0
2024-11-01 11:30:00,513.94,514.18,513.92,514.07,1187.0,509.3188,509.5567,509.299,509.4477,1187.0
2024-11-01 11:35:00,514.23,514.45,513.92,513.92,1708.0,509.6062,509.8243,509.299,509.299,1708.0
2024-11-01 11:40:00,513.66,513.66,513.42,513.42,224.0,509.0414,509.0414,508.8035,508.8035,224.0
2024-11-01 11:45:00,513.85,513.85,513.19,513.19,1265.0,509.2296,509.2296,508.5756,508.5756,1265.0
2024-11-01 11:50:00,512.75,513.01,512.16,512.35,2869.0,508.1395,508.3972,507.5548,507.7431,2869.0
2024-11-01 11:55:00,512.86,512.86,512.86,512.86,100.0,508.2485,508.2485,508.2485,508.2485,100.0
2024-11-01 12:00:00,513.03,513.11,512.9,512.96,1009.0,508.417,508.4963,508.2882,508.3477,1009.0
2024-11-01 12:05:00,513.08,513.09,513.08,513.09,223.0,508.4666,508.4765,508.4666,508.4765,223.0
2024-11-01 12:10:00,512.9,513.1,512.76,512.76,1164.0,508.2882,508.4864,508.1494,508.1494,1164.0
2024-11-01 12:15:00,512.83,513.03,512.69,512.74,1124.0,508.2188,508.417,508.0801,508.1296,1124.0
2024-11-01 12:20:00,512.63,512.75,512.43,512.58,3242.0,508.0206,508.1395,507.8224,507.9711,3242.0
2024-11-01 12:25:00,512.62,512.62,512.32,512.32,977.0,508.0107,508.0107,507.7134,507.7134,977.0
2024-11-01 12:30:00,512.27,512.62,512.0,512.0,5914.0,507.6639,508.0107,507.3963,507.3963,5914.0
2024-11-01 12:35:00,511.99,511.99,511.98,511.98,915.0,507.3864,507.3864,507.3765,507.3765,915.0
2024-11-01 12:40:00,511.4,511.4,511.14,511.14,768.0,506.8017,506.8017,506.544,506.544,768.0
2024-11-01 12:45:00,511.3,511.34,510.81,510.81,530.0,506.7026,506.7422,506.217,506.217,530.0
2024-11-01 12:50:00,510.81,510.98,510.78,510.94,2102.0,506.217,506.3855,506.1873,506.3458,2102.0
2024-11-01 12:55:00,510.78,510.78,510.51,510.51,1319.0,506.1873,506.1873,505.9197,505.9197,1319.0
2024-11-01 13:00:00,510.9,511.1,510.82,511.1,796.0,506.3062,506.5044,506.2269,506.5044,796.0
2024-11-01 13:05:00,510.92,510.92,510.5,510.5,858.0,506.326,506.326,505.9098,505.9098,858.0
2024-11-01 13:10:00,510.19,510.19,509.5,510.02,3777.0,505.6026,505.6026,504.9188,505.4341,3777.0
2024-11-01 13:15:00,510.03,510.19,510.0,510.15,2429.0,505.444,505.6026,505.4143,505.5629,2429.0
2024-11-01 13:20:00,510.35,510.36,509.7,509.74,2336.0,505.7611,505.771,505.117,505.1566,2336.0
2024-11-01 13:25:00,509.58,509.68,509.22,509.68,1432.0,504.998,505.0971,504.6413,505.0971,1432.0
2024-11-01 13:30:00,509.78,509.78,508.83,508.83,3058.0,505.1962,505.1962,504.2548,504.2548,3058.0
2024-11-01 13:35:00,508.77,508.77,507.71,507.87,7886.0,504.1953,504.1953,503.1449,503.3034,7886.0
2024-11-01 13:40:00,507.75,507.9,507.22,507.3,7256.0,503.1845,503.3331,502.6593,502.7385,7256.0
2024-11-01 13:45:00,507.73,507.83,507.44,507.44,1998.0,503.1647,503.2638,502.8773,502.8773,1998.0
2024-11-01 13:50:00,507.42,508.36,507.42,507.74,3555.0,502.8575,503.789,502.8575,503.1746,3555.0
2024-11-01 13:55:00,508.22,508.22,507.46,507.46,2460.0,503.6503,503.6503,502.8971,502.8971,2460.0
2024-11-01 14:00:00,507.34,507.95,507.33,507.7,4134.0,502.7782,503.3827,502.7683,503.1349,4134.0
2024-11-01 14:05:00,507.78,508.02,506.43,506.43,4296.0,503.2142,503.4521,501.8764,501.8764,4296.0
2024-11-01 14:10:00,506.46,507.21,505.81,507.21,3355.0,501.9061,502.6494,501.2619,502.6494,3355.0
2024-11-01 14:15:00,506.81,507.15,506.79,506.8,4201.0,502.2529,502.5899,502.2331,502.243,4201.0
2024-11-01 14:20:00,506.79,506.82,505.9,506.81,1962.0,502.2331,502.2629,501.3511,502.2529,1962.0
2024-11-01 14:25:00,506.94,507.15,506.89,507.09,1376.0,502.3818,502.5899,502.3322,502.5304,1376.0
2024-11-01 14:30:00,507.05,507.5,506.78,507.39,3072.0,502.4908,502.9367,502.2232,502.8277,3072.0
2024-11-01 14:35:00,507.48,507.74,507.02,507.57,2175.0,502.9169,503.1746,502.4611,503.0061,2175.0
2024-11-01 14:40:00,507.5,507.5,507.08,507.48,511.0,502.9367,502.9367,502.5205,502.9169,511.0
2024-11-01 14:45:00,507.8,508.36,507.7,508.15,1881.0,503.234,503.789,503.1349,503.5809,1881.0
2024-11-01 14:50:00,508.16,508.51,507.99,508.26,2620.0,503.5908,503.9377,503.4223,503.6899,2620.0
2024-11-01 14:55:00,507.98,508.41,507.39,507.39,1175.0,503.4124,503.8386,502.8277,502.8277,1175.0
2024-11-01 15:00:00,507.32,507.54,506.92,506.92,1226.0,502.7584,502.9764,502.362,502.362,1226.0
2024-11-01 15:05:00,506.89,507.42,506.69,506.79,3942.0,502.3322,502.8575,502.134,502.2331,3942.0
2024-11-01 15:10:00,506.85,507.31,506.73,507.31,2381.0,502.2926,502.7485,502.1737,502.7485,2381.0
2024-11-01 15:15:00,507.31,507.52,507.22,507.51,2769.0,502.7485,502.9566,502.6593,502.9467,2769.0
2024-11-01 15:20:00,507.58,507.98,507.1,507.31,6441.0,503.016,503.4124,502.5403,502.7485,6441.0
2024-11-01 15:25:00,507.43,507.59,506.91,506.91,4518.0,502.8674,503.0259,502.352,502.352,4518.0
2024-11-01 15:30:00,506.99,507.33,506.7,506.73,2148.0,502.4313,502.7683,502.1439,502.1737,2148.0
2024-11-01 15:35:00,506.78,507.01,506.57,507.01,1294.0,502.2232,502.4512,502.0151,502.4512,1294.0
2024-11-01 15:40:00,507.02,507.72,507.01,507.23,5195.0,502.4611,503.1548,502.4512,502.6692,5195.0
2024-11-01 15:45:00,507.04,507.04,506.63,506.63,2087.0,502.4809,502.4809,502.0746,502.0746,2087.0
2024-11-01 15:50:00,506.83,506.91,506.04,506.87,8586.0,502.2728,502.352,501.4899,502.3124,8586.0
2024-11-01 15:55:00,506.79,507.45,506.58,507.39,23553.0,502.2331,502.8872,502.025,502.8277,23553.0
2024-11-04 09:30:00,505.25,505.43,505.22,505.22,3801.0,502.1698,502.3487,502.14,502.14,3801.0
2024-11-04 09:35:00,506.73,506.73,502.47,502.67,2938.0,503.6408,503.6408,499.4067,499.6055,2938.0
2024-11-04 09:40:00,502.07,502.54,501.57,501.76,723.0,499.0092,499.4763,498.5122,498.7011,723.0
2024-11-04 09:45:00,502.58,503.0,502.17,502.68,3448.0,499.5161,499.9335,499.1086,499.6155,3448.0
2024-11-04 09:50:00,503.54,503.54,501.5,502.28,2072.0,500.4702,500.4702,498.4427,499.2179,2072.0
2024-11-04 09:55:00,502.24,502.24,501.2,501.63,3592.0,499.1781,499.1781,498.1445,498.5719,3592.0
2024-11-04 10:00:00,501.43,502.92,501.42,502.92,4425.0,498.3731,499.854,498.3631,499.854,4425.0
2024-11-04 10:05:00,503.57,505.56,503.57,504.87,3058.0,500.5,502.4779,500.5,501.7921,3058.0
2024-11-04 10:10:00,505.03,505.84,505.03,505.45,936.0,501.9511,502.7562,501.9511,502.3686,936.0
2024-11-04 10:15:00,505.44,506.17,504.72,504.72,2209.0,502.3586,503.0842,501.643,501.643,2209.0
2024-11-04 10:20:00,504.93,506.0,504.93,505.61,1540.0,501.8517,502.9152,501.8517,502.5276,1540.0
2024-11-04 10:25:00,505.88,505.88,505.27,505.61,1142.0,502.7959,502.7959,502.1897,502.5276,1142.0
2024-11-04 10:30:00,505.54,505.78,505.54,505.65,889.0,502.458,502.6966,502.458,502.5674,889.0
2024-11-04 10:35:00,505.16,505.16,505.15,505.16,1100.0,502.0803,502.0803,502.0704,502.0803,1100.0
2024-11-04 10:40:00,505.14,505.68,504.4,504.78,3314.0,502.0605,502.5972,501.325,501.7027,3314.0
2024-11-04 10:45:00,504.55,504.65,503.47,504.19,2668.0,501.4741,501.5734,500.4006,501.1163,2668.0
2024-11-04 10:50:00,504.19,505.69,504.19,505.69,2704.0,501.1163,502.6071,501.1163,502.6071,2704.0
2024-11-04 10:55:00,505.51,506.19,505.33,505.33,2323.0,502.4282,503.1041,502.2493,502.2493,2323.0
2024-11-04 11:00:00,505.29,505.8,505.09,505.8,1018.0,502.2095,502.7164,502.0108,502.7164,1018.0
2024-11-04 11:05:00,505.56,505.86,505.56,505.86,200.0,502.4779,502.7761,502.4779,502.7761,200.0
2024-11-04 11:10:00,506.61,506.63,506.46,506.63,415.0,503.5215,503.5414,503.3724,503.5414,415.0
2024-11-04 11:15:00,506.43,506.75,506.33,506.33,373.0,503.3426,503.6606,503.2432,503.2432,373.0
2024-11-04 11:20:00,506.66,506.89,506.3,506.88,2304.0,503.5712,503.7998,503.2134,503.7899,2304.0
2024-11-04 11:25:00,506.55,506.98,506.3,506.3,1521.0,503.4619,503.8892,503.2134,503.2134,1521.0
2024-11-04 11:30:00,506.09,506.09,505.74,505.74,540.0,503.0047,503.0047,502.6568,502.6568,540.0
2024-11-04 11:35:00,505.37,505.37,505.17,505.17,495.0,502.2891,502.2891,502.0903,502.0903,495.0
2024-11-04 11:40:00,504.99,504.99,503.92,504.31,3033.0,501.9114,501.9114,500.8479,501.2355,3033.0
2024-11-04 11:45:00,503.8,503.8,503.25,503.25,559.0,500.7286,500.7286,500.182,500.182,559.0
2024-11-04 11:50:00,503.09,503.12,502.8,502.8,2556.0,500.023,500.0528,499.7347,499.7347,2556.0
2024-11-04 11:55:00,502.63,503.07,502.34,503.06,500.0,499.5658,500.0031,499.2775,499.9931,500.0
2024-11-04 12:00:00,503.02,503.72,503.02,503.72,600.0,499.9534,500.6491,499.9534,500.6491,600.0
2024-11-04 12:05:00,503.57,504.14,503.57,504.14,1066.0,500.5,501.0666,500.5,501.0666,1066.0
2024-11-04 12:10:00,504.31,504.31,504.17,504.17,402.0,501.2355,501.2355,501.0964,501.0964,402.0
2024-11-04 12:15:00,505.67,505.67,505.67,505.67,100.0,502.5872,502.5872,502.5872,502.5872,100.0
2024-11-04 12:20:00,505.7,505.7,505.7,505.7,100.0,502.617,502.617,502.617,502.617,100.0
2024-11-04 12:25:00,506.0,506.51,505.74,506.32,2379.0,502.9152,503.4221,502.6568,503.2333,2379.0
2024-11-04 12:30:00,506.87,506.87,506.44,506.45,300.0,503.7799,503.7799,503.3525,503.3625,300.0
2024-11-04 12:35:00,506.55,506.85,506.55,506.85,200.0,503.4619,503.76,503.4619,503.76,200.0
2024-11-04 12:40:00,506.85,506.85,506.85,506.85,0.0,503.76,503.76,503.76,503.76,0.0
2024-11-04 12:45:00,507.05,507.17,507.05,507.17,300.0,503.9588,504.0781,503.9588,504.0781,300.0
2024-11-04 12:50:00,507.17,507.17,507.17,507.17,0.0,504.0781,504.0781,504.0781,504.0781,0.0
2024-11-04 12:55:00,507.61,507.61,507.55,507.55,200.0,504.5154,504.5154,504.4558,504.4558,200.0
2024-11-04 13:00:00,507.18,507.18,506.77,506.78,3383.0,504.088,504.088,503.6805,503.6905,3383.0
2024-11-04 13:05:00,506.78,506.78,505.4,506.2,1308.0,503.6905,503.6905,502.3189,503.114,1308.0
2024-11-04 13:10:00,506.8,506.8,506.53,506.53,383.0,503.7103,503.7103,503.442,503.442,383.0
2024-11-04 13:15:00,506.72,507.32,506.44,507.31,894.0,503.6308,504.2272,503.3525,504.2172,894.0
2024-11-04 13:20:00,507.63,507.72,507.63,507.72,200.0,504.5353,504.6247,504.5353,504.6247,200.0
2024-11-04 13:25:00,506.79,506.79,506.76,506.76,1565.0,503.7004,503.7004,503.6706,503.6706,1565.0
2024-11-04 13:30:00,506.62,506.62,506.61,506.61,898.0,503.5314,503.5314,503.5215,503.5215,898.0
2024-11-04 13:35:00,507.16,507.52,507.16,507.52,759.0,504.0681,504.4259,504.0681,504.4259,759.0
2024-11-04 13:40:00,507.54,507.55,507.54,507.55,400.0,504.4458,504.4558,504.4458,504.4558,400.0
2024-11-04 13:45:00,507.38,507.92,507.38,507.78,803.0,504.2868,504.8235,504.2868,504.6844,803.0
2024-11-04 13:50:00,507.78,507.78,507.78,507.78,0.0,504.6844,504.6844,504.6844,504.6844,0.0
2024-11-04 13:55:00,508.05,508.05,507.56,507.65,4094.0,504.9527,504.9527,504.4657,504.5552,4094.0
2024-11-04 14:00:00,507.94,507.94,507.91,507.91,300.0,504.8434,504.8434,504.8136,504.8136,300.0
2024-11-04 14:05:00,507.94,508.45,507.94,508.45,560.0,504.8434,505.3503,504.8434,505.3503,560.0
2024-11-04 14:10:00,508.66,508.93,508.56,508.56,1281.0,505.559,505.8274,505.4596,505.4596,1281.0
2024-11-04 14:15:00,508.81,508.82,508.53,508.53,2406.0,505.7081,505.718,505.4298,505.4298,2406.0
2024-11-04 14:20:00,508.63,508.7,508.47,508.69,872.0,505.5292,505.5988,505.3702,505.5888,872.0
2024-11-04 14:25:00,508.34,508.34,507.79,507.79,1100.0,505.241,505.241,504.6943,504.6943,1100.0
2024-11-04 14:30:00,507.82,507.9,507.37,507.88,2184.0,504.7241,504.8036,504.2769,504.7838,2184.0
2024-11-04 14:35:00,507.83,507.98,507.71,507.89,1127.0,504.7341,504.8831,504.6148,504.7937,1127.0
2024-11-04 14:40:00,507.71,507.72,507.71,507.71,855.0,504.6148,504.6247,504.6148,504.6148,855.0
2024-11-04 14:45:00,507.71,507.71,507.35,507.36,2519.0,504.6148,504.6148,504.257,504.2669,2519.0
2024-11-04 14:50:00,507.36,507.93,507.35,507.67,1575.0,504.2669,504.8335,504.257,504.575,1575.0
2024-11-04 14:55:00,507.42,507.58,506.77,507.17,3894.0,504.3266,504.4856,503.6805,504.0781,3894.0
2024-11-04 15:00:00,506.69,507.0,506.28,506.29,1596.0,503.601,503.9091,503.1935,503.2034,1596.0
2024-11-04 15:05:00,506.56,506.93,506.19,506.2,2638.0,503.4718,503.8395,503.1041,503.114,2638.0
2024-11-04 15:10:00,506.35,506.58,506.34,506.38,1151.0,503.2631,503.4917,503.2531,503.2929,1151.0
2024-11-04 15:15:00,506.36,506.58,506.34,506.58,726.0,503.273,503.4917,503.2531,503.4917,726.0
2024-11-04 15:20:00,506.82,507.37,506.69,507.37,1827.0,503.7302,504.2769,503.601,504.2769,1827.0
2024-11-04 15:25:00,507.49,507.49,507.21,507.23,500.0,504.3961,504.3961,504.1178,504.1377,500.0
2024-11-04 15:30:00,506.97,507.09,506.73,506.84,1813.0,503.8793,503.9986,503.6408,503.7501,1813.0
2024-11-04 15:35:00,506.54,506.54,505.82,506.06,902.0,503.4519,503.4519,502.7363,502.9749,902.0
2024-11-04 15:40:00,506.06,506.8,506.06,506.64,1604.0,502.9749,503.7103,502.9749,503.5513,1604.0
2024-11-04 15:45:00,506.82,506.94,506.26,506.43,11331.0,503.7302,503.8495,503.1736,503.3426,11331.0
2024-11-04 15:50:00,506.31,506.96,506.26,506.93,4533.0,503.2233,503.8694,503.1736,503.8395,4533.0
2024-11-04 15:55:00,506.78,507.05,506.47,506.79,16214.0,503.6905,503.9588,503.3824,503.7004,16214.0
2024-11-05 09:30:00,504.23,508.56,504.23,508.56,8442.0,501.156,505.4596,501.156,505.4596,8442.0
2024-11-05 09:35:00,508.16,508.16,505.11,505.17,2168.0,505.062,505.062,502.0306,502.0903,2168.0
2024-11-05 09:40:00,505.17,505.17,505.17,505.17,0.0,502.0903,502.0903,502.0903,502.0903,0.0
2024-11-05 09:45:00,507.19,508.0,506.1,507.67,1942.0,504.098,504.903,503.0146,504.575,1942.0
2024-11-05 09:50:00,506.11,506.34,506.1,506.34,512.0,503.0245,503.2531,503.0146,503.2531,512.0
2024-11-05 09:55:00,507.25,508.71,506.39,508.71,1600.0,504.1576,505.6087,503.3028,505.6087,1600.0
2024-11-05 10:00:00,507.89,509.47,507.89,509.47,1437.0,504.7937,506.3641,504.7937,506.3641,1437.0
2024-11-05 10:05:00,509.47,509.47,507.77,508.06,2664.0,506.3641,506.3641,504.6744,504.9627,2664.0
2024-11-05 10:10:00,508.54,508.67,507.73,508.43,4006.0,505.4397,505.5689,504.6347,505.3304,4006.0
2024-11-05 10:15:00,508.72,509.41,508.69,509.41,342.0,505.6186,506.3044,505.5888,506.3044,342.0
2024-11-05 10:20:00,509.39,510.24,509.39,510.24,600.0,506.2845,507.1294,506.2845,507.1294,600.0
2024-11-05 10:25:00,510.45,510.96,510.44,510.82,2335.0,507.3381,507.845,507.3281,507.7058,2335.0
2024-11-05 10:30:00,510.83,510.83,510.82,510.83,100.0,507.7158,507.7158,507.7058,507.7158,100.0
2024-11-05 10:35:00,510.9,512.8,510.9,512.8,2123.0,507.7853,509.6738,507.7853,509.6738,2123.0
2024-11-05 10:40:00,512.39,513.14,512.39,513.07,888.0,509.2663,510.0117,509.2663,509.9421,888.0
2024-11-05 10:45:00,513.32,513.32,512.43,512.44,2142.0,510.1906,510.1906,509.306,509.316,2142.0
2024-11-05 10:50:00,511.87,511.87,511.87,511.87,100.0,508.7494,508.7494,508.7494,508.7494,100.0
2024-11-05 10:55:00,511.65,512.06,511.13,511.14,520.0,508.5308,508.9383,508.0139,508.0239,520.0
2024-11-05 11:00:00,511.12,511.3,510.67,510.67,2751.0,508.004,508.1829,507.5567,507.5567,2751.0
2024-11-05 11:05:00,511.64,511.64,511.52,511.61,300.0,508.5208,508.5208,508.4016,508.491,300.0
2024-11-05 11:10:00,511.95,511.95,510.89,510.89,3768.0,508.8289,508.8289,507.7754,507.7754,3768.0
2024-11-05 11:15:00,512.11,512.11,511.1,511.1,375.0,508.988,508.988,507.9841,507.9841,375.0
2024-11-05 11:20:00,511.1,511.73,511.09,511.73,935.0,507.9841,508.6103,507.9742,508.6103,935.0
2024-11-05 11:25:00,511.12,511.12,511.12,511.12,200.0,508.004,508.004,508.004,508.004,200.0
2024-11-05 11:30:00,511.71,511.71,511.68,511.68,1662.0,508.5904,508.5904,508.5606,508.5606,1662.0
2024-11-05 11:35:00,511.26,511.26,510.65,510.65,1017.0,508.1431,508.1431,507.5369,507.5369,1017.0
2024-11-05 11:40:00,510.65,510.65,510.65,510.65,0.0,507.5369,507.5369,507.5369,507.5369,0.0
2024-11-05 11:45:00,511.62,511.62,511.61,511.62,140.0,508.501,508.501,508.491,508.501,140.0
2024-11-05 11:50:00,511.09,511.29,511.09,511.29,200.0,507.9742,508.173,507.9742,508.173,200.0
2024-11-05 11:55:00,510.86,511.26,510.85,510.87,502.0,507.7456,508.1431,507.7356,507.7555,502.0
2024-11-05 12:00:00,510.84,511.01,510.49,510.5,3462.0,507.7257,507.8947,507.3778,507.3878,3462.0
2024-11-05 12:05:00,510.6,511.2,510.59,511.2,652.0,507.4872,508.0835,507.4772,508.0835,652.0
2024-11-05 12:10:00,511.2,511.57,511.19,511.57,694.0,508.0835,508.4513,508.0736,508.4513,694.0
2024-11-05 12:15:00,511.97,512.31,511.91,512.03,787.0,508.8488,509.1867,508.7892,508.9085,787.0
2024-11-05 12:20:00,511.8,511.8,511.03,511.24,2811.0,508.6799,508.6799,507.9146,508.1233,2811.0
2024-11-05 12:25:00,511.16,511.22,511.15,511.22,300.0,508.0438,508.1034,508.0338,508.1034,300.0
2024-11-05 12:30:00,511.25,511.58,511.25,511.58,632.0,508.1332,508.4612,508.1332,508.4612,632.0
2024-11-05 12:35:00,511.44,511.59,511.43,511.59,200.0,508.3221,508.4711,508.3121,508.4711,200.0
2024-11-05 12:40:00,511.44,511.59,511.18,511.34,1600.0,508.3221,508.4711,508.0636,508.2227,1600.0
2024-11-05 12:45:00,511.59,511.81,511.31,511.81,1822.0,508.4711,508.6898,508.1928,508.6898,1822.0
2024-11-05 12:50:00,511.51,511.52,511.51,511.51,145.0,508.3916,508.4016,508.3916,508.3916,145.0
2024-11-05 12:55:00,512.0,512.0,511.99,512.0,100.0,508.8786,508.8786,508.8687,508.8786,100.0
2024-11-05 13:00:00,512.09,512.09,512.09,512.09,300.0,508.9681,508.9681,508.9681,508.9681,300.0
2024-11-05 13:05:00,512.1,512.72,512.1,512.64,1518.0,508.978,509.5942,508.978,509.5147,1518.0
2024-11-05 13:10:00,512.67,512.67,511.32,511.32,3032.0,509.5446,509.5446,508.2028,508.2028,3032.0
2024-11-05 13:15:00,511.66,512.19,511.32,512.19,1700.0,508.5407,509.0675,508.2028,509.0675,1700.0
2024-11-05 13:20:00,511.68,511.68,511.65,511.65,1315.0,508.5606,508.5606,508.5308,508.5308,1315.0
2024-11-05 13:25:00,511.45,511.46,511.38,511.38,511.0,508.332,508.3419,508.2624,508.2624,511.0
2024-11-05 13:30:00,511.23,511.36,511.16,511.26,1000.0,508.1133,508.2425,508.0438,508.1431,1000.0
2024-11-05 13:35:00,511.4,511.4,511.11,511.3,939.0,508.2823,508.2823,507.9941,508.1829,939.0
2024-11-05 13:40:00,511.59,511.83,511.16,511.83,1294.0,508.4711,508.7097,508.0438,508.7097,1294.0
2024-11-05 13:45:00,511.83,512.0,511.83,511.83,900.0,508.7097,508.8786,508.7097,508.7097,900.0
2024-11-05 13:50:00,511.47,511.81,511.46,511.81,200.0,508.3519,508.6898,508.3419,508.6898,200.0
2024-11-05 13:55:00,511.93,511.93,511.93,511.93,100.0,508.8091,508.8091,508.8091,508.8091,100.0
2024-11-05 14:00:00,511.72,512.1,511.71,512.0,1100.0,508.6003,508.978,508.5904,508.8786,1100.0
2024-11-05 14:05:00,512.0,512.3,511.71,512.3,826.0,508.8786,509.1768,508.5904,509.1768,826.0
2024-11-05 14:10:00,512.51,512.56,512.22,512.26,2418.0,509.3855,509.4352,509.0973,509.1371,2418.0
2024-11-05 14:15:00,512.91,512.91,512.19,512.55,850.0,509.7831,509.7831,509.0675,509.4253,850.0
2024-11-05 14:20:00,512.2,512.63,512.18,512.61,3292.0,509.0774,509.5048,509.0575,509.4849,3292.0
2024-11-05 14:25:00,512.32,512.53,512.21,512.53,1900.0,509.1967,509.4054,509.0874,509.4054,1900.0
2024-11-05 14:30:00,512.53,512.53,512.22,512.53,1300.0,509.4054,509.4054,509.0973,509.4054,1300.0
2024-11-05 14:35:00,512.22,512.43,512.21,512.22,2544.0,509.0973,509.306,509.0874,509.0973,2544.0
2024-11-05 14:40:00,512.21,512.39,512.21,512.27,1500.0,509.0874,509.2663,509.0874,509.147,1500.0
2024-11-05 14:45:00,512.48,512.48,512.25,512.47,500.0,509.3557,509.3557,509.1271,509.3458,500.0
2024-11-05 14:50:00,512.46,512.46,511.82,511.86,14793.0,509.3358,509.3358,508.6997,508.7395,14793.0
2024-11-05 14:55:00,512.17,512.19,511.82,511.82,1600.0,509.0476,509.0675,508.6997,508.6997,1600.0
2024-11-05 15:00:00,512.13,512.14,511.5,511.74,900.0,509.0078,509.0178,508.3817,508.6202,900.0
2024-11-05 15:05:00,511.84,511.88,511.55,511.62,1930.0,508.7196,508.7594,508.4314,508.501,1930.0
2024-11-05 15:10:00,512.24,512.24,512.08,512.11,600.0,509.1172,509.1172,508.9582,508.988,600.0
2024-11-05 15:15:00,512.11,512.11,512.11,512.11,0.0,508.988,508.988,508.988,508.988,0.0
2024-11-05 15:20:00,512.11,512.11,512.1,512.11,100.0,508.988,508.988,508.978,508.988,100.0
2024-11-05 15:25:00,511.82,511.85,511.56,511.85,1200.0,508.6997,508.7296,508.4413,508.7296,1200.0
2024-11-05 15:30:00,511.98,512.48,511.97,512.48,1125.0,508.8588,509.3557,508.8488,509.3557,1125.0
2024-11-05 15:35:00,512.4,512.88,512.4,512.63,500.0,509.2762,509.7533,509.2762,509.5048,500.0
2024-11-05 15:40:00,512.6,512.82,512.18,512.18,1040.0,509.475,509.6936,509.0575,509.0575,1040.0
2024-11-05 15:45:00,512.18,512.88,512.13,512.8,2319.0,509.0575,509.7533,509.0078,509.6738,2319.0
2024-11-05 15:50:00,513.25,514.1,513.2,513.84,3789.0,510.121,510.9658,510.0713,510.7074,3789.0
2024-11-05 15:55:00,513.89,514.38,513.62,514.13,12168.0,510.7571,511.2441,510.4888,510.9957,12168.0
2024-11-06 09:30:00,553.79,553.79,553.79,553.79,139.0,550.4139,550.4139,550.4139,550.4139,139.0
2024-11-06 09:35:00,545.2,552.18,545.2,550.14,16291.0,541.8762,548.8137,541.8762,546.7861,16291.0
2024-11-06 09:40:00,549.6,554.69,549.6,554.69,3242.0,546.2494,551.3084,546.2494,551.3084,3242.0
2024-11-06 09:45:00,553.95,555.03,551.44,551.57,10501.0,550.5729,551.6463,548.0782,548.2074,10501.0
2024-11-06 09:50:00,551.71,554.94,550.94,552.32,2381.0,548.3465,551.5569,547.5812,548.9528,2381.0
2024-11-06 09:55:00,551.91,552.23,549.1,551.45,4580.0,548.5453,548.8634,545.7525,548.0881,4580.0
2024-11-06 10:00:00,552.58,555.0,550.94,553.82,5994.0,549.2112,551.6165,547.5812,550.4437,5994.0
2024-11-06 10:05:00,553.93,555.44,552.7,554.85,3414.0,550.553,552.0538,549.3305,551.4674,3414.0
2024-11-06 10:10:00,553.93,556.54,553.92,555.1,12974.0,550.553,553.1471,550.5431,551.7159,12974.0
2024-11-06 10:15:00,554.0,555.37,552.7,552.71,2980.0,550.6226,551.9842,549.3305,549.3405,2980.0
2024-11-06 10:20:00,552.78,556.03,552.76,555.45,2207.0,549.41,552.6402,549.3901,552.0637,2207.0
2024-11-06 10:25:00,555.24,556.98,554.47,556.98,2360.0,551.855,553.5844,551.0897,553.5844,2360.0
2024-11-06 10:30:00,555.75,557.37,554.8,556.6,6281.0,552.3619,553.972,551.4177,553.2067,6281.0
2024-11-06 10:35:00,556.31,557.39,556.05,556.05,3289.0,552.9185,553.9919,552.6601,552.6601,3289.0
2024-11-06 10:40:00,555.9,556.42,554.73,555.53,3333.0,552.511,553.0278,551.3481,552.1433,3333.0
2024-11-06 10:45:00,555.36,557.07,555.23,556.35,1983.0,551.9743,553.6739,551.8451,552.9583,1983.0
2024-11-06 10:50:00,556.35,556.61,554.28,555.5,983.0,552.9583,553.2167,550.9009,552.1134,983.0
2024-11-06 10:55:00,555.45,557.69,555.0,557.69,1305.0,552.0637,554.2901,551.6165,554.2901,1305.0
2024-11-06 11:00:00,558.0,558.33,557.31,557.6,4179.0,554.5982,554.9262,553.9124,554.2006,4179.0
2024-11-06 11:05:00,558.25,558.93,558.05,558.06,502.0,554.8467,555.5225,554.6479,554.6578,502.0
2024-11-06 11:10:00,558.78,559.1,557.99,558.3,4506.0,555.3734,555.6915,554.5883,554.8964,4506.0
2024-11-06 11:15:00,558.23,558.73,558.01,558.05,1186.0,554.8268,555.3238,554.6081,554.6479,1186.0
2024-11-06 11:20:00,558.12,558.51,557.17,557.55,1733.0,554.7175,555.1051,553.7733,554.1509,1733.0
2024-11-06 11:25:00,558.24,558.24,558.07,558.07,200.0,554.8367,554.8367,554.6678,554.6678,200.0
2024-11-06 11:30:00,558.11,561.75,558.1,560.22,7757.0,554.7075,558.3253,554.6976,556.8047,7757.0
2024-11-06 11:35:00,559.31,559.92,558.38,559.78,2075.0,555.9002,556.5065,554.9759,556.3674,2075.0
2024-11-06 11:40:00,560.96,561.54,560.63,560.64,1575.0,557.5402,558.1166,557.2122,557.2221,1575.0
2024-11-06 11:45:00,560.79,564.39,560.78,564.38,2428.0,557.3712,560.9492,557.3613,560.9393,2428.0
2024-11-06 11:50:00,563.78,563.78,562.49,562.49,2396.0,560.343,560.343,559.0608,559.0608,2396.0
2024-11-06 11:55:00,563.19,564.22,563.1,563.73,2063.0,559.7566,560.7803,559.6671,560.2933,2063.0
2024-11-06 12:00:00,563.74,563.74,563.07,563.25,3237.0,560.3032,560.3032,559.6373,559.8162,3237.0
2024-11-06 12:05:00,563.23,563.27,562.28,563.27,5914.0,559.7963,559.8361,558.8521,559.8361,5914.0
2024-11-06 12:10:00,562.6,563.49,562.55,562.67,5572.0,559.1702,560.0547,559.1205,559.2397,5572.0
2024-11-06 12:15:00,562.67,562.68,561.2,561.56,3049.0,559.2397,559.2497,557.7787,558.1365,3049.0
2024-11-06 12:20:00,561.19,563.1,561.19,563.0,1018.0,557.7688,559.6671,557.7688,559.5677,1018.0
2024-11-06 12:25:00,562.85,564.85,562.84,564.76,3063.0,559.4186,561.4064,559.4087,561.317,3063.0
2024-11-06 12:30:00,564.76,564.76,563.38,563.38,2055.0,561.317,561.317,559.9454,559.9454,2055.0
2024-11-06 12:35:00,564.1,565.21,563.93,565.09,4215.0,560.661,561.7642,560.4921,561.645,4215.0
2024-11-06 12:40:00,564.85,565.34,564.63,564.8,2298.0,561.4064,561.8935,561.1878,561.3567,2298.0
2024-11-06 12:45:00,565.04,565.84,564.79,565.15,1093.0,561.5953,562.3904,561.3468,561.7046,1093.0
2024-11-06 12:50:00,565.14,565.14,563.97,564.17,4583.0,561.6947,561.6947,560.5318,560.7306,4583.0
2024-11-06 12:55:00,564.22,564.5,564.14,564.33,1697.0,560.7803,561.0586,560.7008,560.8896,1697.0
2024-11-06 13:00:00,564.08,564.49,563.52,563.79,2729.0,560.6411,561.0486,560.0846,560.3529,2729.0
2024-11-06 13:05:00,563.06,563.59,562.14,562.75,4384.0,559.6274,560.1541,558.713,559.3192,4384.0
2024-11-06 13:10:00,562.52,563.37,562.52,563.07,3203.0,559.0906,559.9355,559.0906,559.6373,3203.0
2024-11-06 13:15:00,562.75,563.27,562.25,562.65,6529.0,559.3192,559.8361,558.8223,559.2199,6529.0
2024-11-06 13:20:00,562.65,562.65,561.6,561.69,1435.0,559.2199,559.2199,558.1763,558.2657,1435.0
2024-11-06 13:25:00,561.4,561.75,560.81,560.81,2305.0,557.9775,558.3253,557.3911,557.3911,2305.0
2024-11-06 13:30:00,561.49,562.5,560.89,562.11,4014.0,558.0669,559.0708,557.4706,558.6831,4014.0
2024-11-06 13:35:00,562.11,562.11,561.28,561.32,1950.0,558.6831,558.6831,557.8582,557.898,1950.0
2024-11-06 13:40:00,561.28,561.7,561.0,561.3,3827.0,557.8582,558.2756,557.5799,557.8781,3827.0
2024-11-06 13:45:00,561.36,561.99,561.36,561.99,1006.0,557.9377,558.5639,557.9377,558.5639,1006.0
2024-11-06 13:50:00,561.28,561.29,560.78,560.9,2927.0,557.8582,557.8681,557.3613,557.4805,2927.0
2024-11-06 13:55:00,560.9,561.1,560.07,560.57,2217.0,557.4805,557.6793,556.6556,557.1525,2217.0
2024-11-06 14:00:00,560.72,561.2,560.45,560.78,2454.0,557.3016,557.7787,557.0333,557.3613,2454.0
2024-11-06 14:05:00,560.62,560.71,559.98,560.5,8047.0,557.2022,557.2917,556.5661,557.083,8047.0
2024-11-06 14:10:00,560.9,562.7,560.88,562.7,3817.0,557.4805,559.2695,557.4606,559.2695,3817.0
2024-11-06 14:15:00,562.7,563.06,562.03,563.06,1407.0,559.2695,559.6274,558.6036,559.6274,1407.0
2024-11-06 14:20:00,562.72,563.29,562.39,562.94,2831.0,559.2894,559.856,558.9614,559.5081,2831.0
2024-11-06 14:25:00,563.13,563.8,563.13,563.8,1204.0,559.6969,560.3628,559.6969,560.3628,1204.0
2024-11-06 14:30:00,563.31,564.33,563.22,563.87,1733.0,559.8758,560.8896,559.7864,560.4324,1733.0
2024-11-06 14:35:00,563.55,563.88,563.32,563.6,1683.0,560.1144,560.4424,559.8858,560.1641,1683.0
2024-11-06 14:40:00,563.38,563.38,562.77,562.96,3460.0,559.9454,559.9454,559.3391,559.528,3460.0
2024-11-06 14:45:00,562.45,563.64,562.44,563.58,2972.0,559.0211,560.2038,559.0111,560.1442,2972.0
2024-11-06 14:50:00,563.13,563.22,562.7,562.87,2727.0,559.6969,559.7864,559.2695,559.4385,2727.0
2024-11-06 14:55:00,562.94,563.95,562.93,563.53,4103.0,559.5081,560.5119,559.4981,560.0945,4103.0
2024-11-06 15:00:00,563.56,563.56,562.96,562.97,4338.0,560.1243,560.1243,559.528,559.5379,4338.0
2024-11-06 15:05:00,563.62,564.34,563.62,564.21,1318.0,560.1839,560.8996,560.1839,560.7703,1318.0
2024-11-06 15:10:00,564.46,565.52,564.07,565.21,2615.0,561.0188,562.0724,560.6312,561.7642,2615.0
2024-11-06 15:15:00,565.56,566.06,565.35,565.61,3706.0,562.1121,562.6091,561.9034,562.1618,3706.0
2024-11-06 15:20:00,565.9,566.04,565.03,565.29,2978.0,562.45,562.5892,561.5853,561.8438,2978.0
2024-11-06 15:25:00,565.21,565.21,564.85,564.85,1949.0,561.7642,561.7642,561.4064,561.4064,1949.0
2024-11-06 15:30:00,565.04,565.58,565.04,565.38,2292.0,561.5953,562.132,561.5953,561.9332,2292.0
2024-11-06 15:35:00,565.57,565.58,564.3,564.47,3477.0,562.1221,562.132,560.8598,561.0288,3477.0
2024-11-06 15:40:00,564.45,565.63,564.45,565.5,4350.0,561.0089,562.1817,561.0089,562.0525,4350.0
2024-11-06 15:45:00,565.66,567.45,565.66,567.14,4818.0,562.2115,563.9906,562.2115,563.6825,4818.0
2024-11-06 15:50:00,567.39,569.47,567.19,569.15,18035.0,563.931,565.9983,563.7322,565.6802,18035.0
2024-11-06 15:55:00,568.98,569.14,567.12,567.71,37388.0,565.5113,565.6703,563.6626,564.249,37388.0
2024-11-07 09:30:00,562.87,566.39,555.94,557.06,11157.0,559.4385,562.9371,552.5508,553.6639,11157.0
2024-11-07 09:35:00,557.46,557.46,554.13,555.45,4595.0,554.0615,554.0615,550.7518,552.0637,4595.0
2024-11-07 09:40:00,555.23,555.59,553.41,553.41,3609.0,551.8451,552.2029,550.0362,550.0362,3609.0
2024-11-07 09:45:00,553.21,555.49,552.04,555.49,1978.0,549.8374,552.1035,548.6745,552.1035,1978.0
2024-11-07 09:50:00,554.63,556.77,554.4,556.37,3048.0,551.2487,553.3757,551.0202,552.9781,3048.0
2024-11-07 09:55:00,555.05,556.28,555.05,555.54,2462.0,551.6662,552.8887,551.6662,552.1532,2462.0
2024-11-07 10:00:00,556.75,557.46,554.95,555.08,12923.0,553.3558,554.0615,551.5668,551.696,12923.0
2024-11-07 10:05:00,555.08,555.08,555.07,555.08,250.0,551.696,551.696,551.6861,551.696,250.0
2024-11-07 10:10:00,556.29,556.99,555.5,556.99,900.0,552.8986,553.5944,552.1134,553.5944,900.0
2024-11-07 10:15:00,556.87,556.87,556.53,556.53,634.0,553.4751,553.4751,553.1372,553.1372,634.0
2024-11-07 10:20:00,556.68,558.96,556.68,558.96,500.0,553.2863,555.5524,553.2863,555.5524,500.0
2024-11-07 10:25:00,558.82,558.82,557.64,558.24,2509.0,555.4132,555.4132,554.2404,554.8367,2509.0
2024-11-07 10:30:00,557.64,558.29,557.42,558.0,3511.0,554.2404,554.8864,554.0217,554.5982,3511.0
2024-11-07 10:35:00,557.86,558.65,557.46,558.62,2453.0,554.4591,555.2442,554.0615,555.2144,2453.0
2024-11-07 10:40:00,558.65,558.66,556.75,556.75,2245.0,555.2442,555.2542,553.3558,553.3558,2245.0
2024-11-07 10:45:00,556.76,556.76,556.32,556.53,400.0,553.3658,553.3658,552.9284,553.1372,400.0
2024-11-07 10:50:00,555.89,556.11,555.3,555.65,1524.0,552.5011,552.7197,551.9147,552.2625,1524.0
2024-11-07 10:55:00,555.69,555.69,554.8,555.02,11497.0,552.3023,552.3023,551.4177,551.6364,11497.0
2024-11-07 11:00:00,555.5,555.5,554.51,555.06,2071.0,552.1134,552.1134,551.1295,551.6761,2071.0
2024-11-07 11:05:00,555.06,555.28,554.59,555.06,1957.0,551.6761,551.8948,551.209,551.6761,1957.0
2024-11-07 11:10:00,555.06,555.06,555.06,555.06,400.0,551.6761,551.6761,551.6761,551.6761,400.0
2024-11-07 11:15:00,555.0,555.72,554.49,555.72,2600.0,551.6165,552.3321,551.1096,552.3321,2600.0
2024-11-07 11:20:00,556.92,556.98,556.53,556.91,800.0,553.5248,553.5844,553.1372,553.5148,800.0
2024-11-07 11:25:00,556.68,557.11,556.13,556.67,895.0,553.2863,553.7136,552.7396,553.2763,895.0
2024-11-07 11:30:00,556.67,557.95,556.67,557.64,1764.0,553.2763,554.5485,553.2763,554.2404,1764.0
2024-11-07 11:35:00,557.64,557.98,557.37,557.8,854.0,554.2404,554.5783,553.972,554.3994,854.0
2024-11-07 11:40:00,557.94,557.94,557.17,557.4,2155.0,554.5386,554.5386,553.7733,554.0019,2155.0
2024-11-07 11:45:00,557.4,557.4,556.61,556.64,1133.0,554.0019,554.0019,553.2167,553.2465,1133.0
2024-11-07 11:50:00,556.66,557.14,556.35,556.56,1156.0,553.2664,553.7434,552.9583,553.167,1156.0
2024-11-07 11:55:00,556.28,556.28,554.73,554.73,1432.0,552.8887,552.8887,551.3481,551.3481,1432.0
2024-11-07 12:00:00,555.37,555.92,555.18,555.19,2046.0,551.9842,552.5309,551.7954,551.8053,2046.0
2024-11-07 12:05:00,555.45,555.45,554.78,554.78,884.0,552.0637,552.0637,551.3978,551.3978,884.0
2024-11-07 12:10:00,554.67,555.38,554.67,555.38,1158.0,551.2885,551.9942,551.2885,551.9942,1158.0
2024-11-07 12:15:00,555.38,555.52,555.38,555.51,300.0,551.9942,552.1333,551.9942,552.1234,300.0
2024-11-07 12:20:00,555.92,555.92,555.51,555.89,748.0,552.5309,552.5309,552.1234,552.5011,748.0
2024-11-07 12:25:00,555.45,555.65,555.0,555.37,1506.0,552.0637,552.2625,551.6165,551.9842,1506.0
2024-11-07 12:30:00,555.34,555.43,554.99,555.29,538.0,551.9544,552.0439,551.6066,551.9047,538.0
2024-11-07 12:35:00,555.29,555.46,555.12,555.29,674.0,551.9047,552.0737,551.7358,551.9047,674.0
2024-11-07 12:40:00,555.4,555.4,555.16,555.35,924.0,552.0141,552.0141,551.7755,551.9644,924.0
2024-11-07 12:45:00,555.04,555.04,555.04,555.04,473.0,551.6562,551.6562,551.6562,551.6562,473.0
2024-11-07 12:50:00,554.98,555.0,554.38,554.38,700.0,551.5966,551.6165,551.0003,551.0003,700.0
2024-11-07 12:55:00,554.32,554.32,553.89,553.89,306.0,550.9406,550.9406,550.5133,550.5133,306.0
2024-11-07 13:00:00,554.04,554.04,553.84,553.89,600.0,550.6623,550.6623,550.4636,550.5133,600.0
2024-11-07 13:05:00,553.89,554.27,553.46,553.47,2073.0,550.5133,550.8909,550.0859,550.0958,2073.0
2024-11-07 13:10:00,553.44,553.44,552.61,552.85,1321.0,550.066,550.066,549.2411,549.4796,1321.0
2024-11-07 13:15:00,552.86,553.18,552.51,552.86,934.0,549.4895,549.8076,549.1417,549.4895,934.0
2024-11-07 13:20:00,552.86,553.73,552.85,553.73,1142.0,549.4895,550.3542,549.4796,550.3542,1142.0
2024-11-07 13:25:00,553.86,553.93,553.49,553.93,1280.0,550.4834,550.553,550.1157,550.553,1280.0
2024-11-07 13:30:00,553.55,553.79,553.31,553.31,1695.0,550.1753,550.4139,549.9368,549.9368,1695.0
2024-11-07 13:35:00,553.32,553.97,552.96,553.97,1526.0,549.9467,550.5928,549.5889,550.5928,1526.0
2024-11-07 13:40:00,553.64,553.74,553.38,553.38,600.0,550.2648,550.3642,550.0064,550.0064,600.0
2024-11-07 13:45:00,553.82,553.92,553.48,553.63,1509.0,550.4437,550.5431,550.1058,550.2548,1509.0
2024-11-07 13:50:00,553.7,553.89,553.7,553.71,700.0,550.3244,550.5133,550.3244,550.3344,700.0
2024-11-07 13:55:00,554.01,554.13,553.84,553.92,985.0,550.6325,550.7518,550.4636,550.5431,985.0
2024-11-07 14:00:00,553.88,554.18,553.07,553.78,3003.0,550.5033,550.8015,549.6983,550.4039,3003.0
2024-11-07 14:05:00,552.2,552.2,551.54,551.54,1527.0,548.8336,548.8336,548.1776,548.1776,1527.0
2024-11-07 14:10:00,551.11,551.39,550.53,550.92,2159.0,547.7502,548.0285,547.1737,547.5614,2159.0
2024-11-07 14:15:00,550.5,550.86,550.48,550.55,900.0,547.1439,547.5017,547.124,547.1936,900.0
2024-11-07 14:20:00,550.16,550.23,550.09,550.23,849.0,546.806,546.8756,546.7364,546.8756,849.0
2024-11-07 14:25:00,550.47,550.69,550.27,550.27,884.0,547.1141,547.3328,546.9153,546.9153,884.0
2024-11-07 14:30:00,550.55,551.6,550.55,551.6,1145.0,547.1936,548.2372,547.1936,548.2372,1145.0
2024-11-07 14:35:00,550.95,551.21,550.58,550.62,1756.0,547.5912,547.8496,547.2234,547.2632,1756.0
2024-11-07 14:40:00,549.98,549.98,548.56,548.74,1601.0,546.6271,546.6271,545.2158,545.3947,1601.0
2024-11-07 14:45:00,548.84,550.36,548.84,550.36,1127.0,545.494,547.0048,545.494,547.0048,1127.0
2024-11-07 14:50:00,550.57,550.92,550.24,550.6,597.0,547.2135,547.5614,546.8855,547.2433,597.0
2024-11-07 14:55:00,551.21,552.42,551.16,552.42,600.0,547.8496,549.0522,547.7999,549.0522,600.0
2024-11-07 15:00:00,552.24,552.24,550.72,550.72,1794.0,548.8733,548.8733,547.3626,547.3626,1794.0
2024-11-07 15:05:00,550.96,550.96,549.77,549.77,1130.0,547.6011,547.6011,546.4184,546.4184,1130.0
2024-11-07 15:10:00,549.78,551.47,549.78,550.84,958.0,546.4283,548.108,546.4283,547.4819,958.0
2024-11-07 15:15:00,551.06,551.34,550.88,551.0,728.0,547.7005,547.9788,547.5216,547.6409,728.0
2024-11-07 15:20:00,550.86,551.19,550.23,551.19,1000.0,547.5017,547.8297,546.8756,547.8297,1000.0
2024-11-07 15:25:00,551.45,551.45,551.04,551.12,734.0,548.0881,548.0881,547.6806,547.7601,734.0
2024-11-07 15:30:00,551.21,551.41,550.91,550.91,1355.0,547.8496,548.0484,547.5514,547.5514,1355.0
2024-11-07 15:35:00,550.88,551.21,550.87,550.95,1451.0,547.5216,547.8496,547.5117,547.5912,1451.0
2024-11-07 15:40:00,550.77,550.89,549.94,549.97,2256.0,547.4123,547.5315,546.5873,546.6172,2256.0
2024-11-07 15:45:00,550.04,550.13,548.76,548.82,3771.0,546.6867,546.7762,545.4145,545.4742,3771.0
2024-11-07 15:50:00,548.82,548.98,548.43,548.77,5288.0,545.4742,545.6332,545.0865,545.4245,5288.0
2024-11-07 15:55:00,548.62,548.62,547.1,547.98,17899.0,545.2754,545.2754,543.7647,544.6393,17899.0
2024-11-08 09:30:00,548.63,551.94,548.56,549.6,7741.0,545.2853,548.5751,545.2158,546.2494,7741.0
2024-11-08 09:35:00,551.37,551.37,547.61,547.75,1962.0,548.0086,548.0086,544.2715,544.4107,1962.0
2024-11-08 09:40:00,548.96,548.96,547.62,548.67,5010.0,545.6133,545.6133,544.2815,545.3251,5010.0
2024-11-08 09:45:00,550.3,550.3,550.08,550.11,1300.0,546.9451,546.9451,546.7265,546.7563,1300.0
2024-11-08 09:50:00,549.71,550.01,548.85,549.1,2800.0,546.3587,546.6569,545.504,545.7525,2800.0
2024-11-08 09:55:00,549.36,549.89,549.36,549.36,636.0,546.0109,546.5376,546.0109,546.0109,636.0
2024-11-08 10:00:00,550.01,550.27,549.09,549.1,3397.0,546.6569,546.9153,545.7425,545.7525,3397.0
2024-11-08 10:05:00,549.1,549.66,548.7,549.38,3192.0,545.7525,546.309,545.3549,546.0308,3192.0
2024-11-08 10:10:00,549.44,550.69,549.39,550.64,13800.0,546.0904,547.3328,546.0407,547.2831,13800.0
2024-11-08 10:15:00,549.62,550.17,549.3,550.17,12656.0,546.2693,546.8159,545.9512,546.8159,12656.0
2024-11-08 10:20:00,550.72,551.79,550.72,551.45,1600.0,547.3626,548.4261,547.3626,548.0881,1600.0
2024-11-08 10:25:00,551.03,551.35,550.46,550.62,2295.0,547.6707,547.9887,547.1042,547.2632,2295.0
2024-11-08 10:30:00,550.62,550.62,550.62,550.62,0.0,547.2632,547.2632,547.2632,547.2632,0.0
2024-11-08 10:35:00,550.85,550.97,550.85,550.97,245.0,547.4918,547.6111,547.4918,547.6111,245.0
2024-11-08 10:40:00,550.81,551.21,550.57,551.21,812.0,547.452,547.8496,547.2135,547.8496,812.0
2024-11-08 10:45:00,551.25,552.08,550.95,552.08,2685.0,547.8894,548.7143,547.5912,548.7143,2685.0
2024-11-08 10:50:00,552.14,553.19,552.14,552.63,2840.0,548.7739,549.8175,548.7739,549.2609,2840.0
2024-11-08 10:55:00,553.09,553.09,552.14,552.14,2128.0,549.7181,549.7181,548.7739,548.7739,2128.0
2024-11-08 11:00:00,552.24,552.24,551.16,551.17,1240.0,548.8733,548.8733,547.7999,547.8098,1240.0
2024-11-08 11:05:00,551.63,551.64,551.63,551.63,200.0,548.267,548.277,548.267,548.267,200.0
2024-11-08 11:10:00,551.63,551.63,551.63,551.63,0.0,548.267,548.267,548.267,548.267,0.0
2024-11-08 11:15:00,551.65,551.91,551.53,551.7,706.0,548.2869,548.5453,548.1676,548.3366,706.0
2024-11-08 11:20:00,551.8,551.81,551.8,551.8,100.0,548.436,548.4459,548.436,548.436,100.0
2024-11-08 11:25:00,551.76,551.76,551.52,551.52,863.0,548.3962,548.3962,548.1577,548.1577,863.0
2024-11-08 11:30:00,551.35,551.68,551.29,551.48,2713.0,547.9887,548.3167,547.9291,548.118,2713.0
2024-11-08 11:35:00,551.23,551.23,551.06,551.18,535.0,547.8695,547.8695,547.7005,547.8198,535.0
2024-11-08 11:40:00,550.98,550.98,550.45,550.72,1242.0,547.621,547.621,547.0942,547.3626,1242.0
2024-11-08 11:45:00,550.37,550.46,550.37,550.46,222.0,547.0147,547.1042,547.0147,547.1042,222.0
2024-11-08 11:50:00,550.54,550.71,550.5,550.71,1357.0,547.1837,547.3526,547.1439,547.3526,1357.0
2024-11-08 11:55:00,550.72,550.8,550.05,550.06,1268.0,547.3626,547.4421,546.6967,546.7066,1268.0
2024-11-08 12:00:00,550.1,550.1,549.59,549.59,3934.0,546.7464,546.7464,546.2395,546.2395,3934.0
2024-11-08 12:05:00,549.33,549.33,548.5,548.5,4387.0,545.9811,545.9811,545.1561,545.1561,4387.0
2024-11-08 12:10:00,548.5,548.64,548.5,548.56,10620.0,545.1561,545.2953,545.1561,545.2158,10620.0
2024-11-08 12:15:00,548.54,548.69,548.54,548.69,300.0,545.1959,545.345,545.1959,545.345,300.0
2024-11-08 12:20:00,549.11,549.63,549.11,549.62,956.0,545.7624,546.2792,545.7624,546.2693,956.0
2024-11-08 12:25:00,549.32,549.68,549.32,549.68,319.0,545.9711,546.3289,545.9711,546.3289,319.0
2024-11-08 12:30:00,549.8,550.1,549.79,550.1,503.0,546.4482,546.7464,546.4383,546.7464,503.0
2024-11-08 12:35:00,550.31,550.31,550.0,550.15,660.0,546.9551,546.9551,546.647,546.7961,660.0
2024-11-08 12:40:00,550.24,550.33,550.24,550.33,200.0,546.8855,546.975,546.8855,546.975,200.0
2024-11-08 12:45:00,550.37,550.37,550.37,550.37,100.0,547.0147,547.0147,547.0147,547.0147,100.0
2024-11-08 12:50:00,550.37,550.37,550.37,550.37,0.0,547.0147,547.0147,547.0147,547.0147,0.0
2024-11-08 12:55:00,550.24,550.26,549.61,549.94,1755.0,546.8855,546.9054,546.2594,546.5873,1755.0
2024-11-08 13:00:00,549.56,549.99,549.56,549.87,1009.0,546.2097,546.637,546.2097,546.5178,1009.0
2024-11-08 13:05:00,550.16,550.16,549.77,550.01,2150.0,546.806,546.806,546.4184,546.6569,2150.0
2024-11-08 13:10:00,550.01,550.01,550.01,550.01,0.0,546.6569,546.6569,546.6569,546.6569,0.0
2024-11-08 13:15:00,550.02,550.03,549.94,549.95,400.0,546.6669,546.6768,546.5873,546.5973,400.0
2024-11-08 13:20:00,549.97,549.97,549.79,549.79,715.0,546.6172,546.6172,546.4383,546.4383,715.0
2024-11-08 13:25:00,549.81,549.9,549.81,549.89,300.0,546.4581,546.5476,546.4581,546.5376,300.0
2024-11-08 13:30:00,550.37,551.27,550.18,551.26,1116.0,547.0147,547.9092,546.8259,547.8993,1116.0
2024-11-08 13:35:00,551.32,552.44,551.31,552.3,952.0,547.9589,549.0721,547.949,548.933,952.0
2024-11-08 13:40:00,552.5,552.86,552.5,552.86,307.0,549.1317,549.4895,549.1317,549.4895,307.0
2024-11-08 13:45:00,552.69,552.99,552.68,552.99,388.0,549.3206,549.6187,549.3106,549.6187,388.0
2024-11-08 13:50:00,553.21,553.39,552.18,552.54,2453.0,549.8374,550.0163,548.8137,549.1715,2453.0
2024-11-08 13:55:00,552.77,553.71,552.57,553.71,1320.0,549.4001,550.3344,549.2013,550.3344,1320.0
2024-11-08 14:00:00,553.35,553.39,553.17,553.32,1096.0,549.9766,550.0163,549.7976,549.9467,1096.0
2024-11-08 14:05:00,553.49,553.76,553.48,553.68,2630.0,550.1157,550.3841,550.1058,550.3045,2630.0
2024-11-08 14:10:00,554.09,554.09,553.32,553.35,1747.0,550.712,550.712,549.9467,549.9766,1747.0
2024-11-08 14:15:00,553.79,553.79,553.28,553.28,685.0,550.4139,550.4139,549.907,549.907,685.0
2024-11-08 14:20:00,553.62,553.62,553.5,553.5,400.0,550.2449,550.2449,550.1256,550.1256,400.0
2024-11-08 14:25:00,553.5,553.74,552.83,553.22,2503.0,550.1256,550.3642,549.4597,549.8473,2503.0
2024-11-08 14:30:00,552.92,553.61,552.92,553.59,495.0,549.5492,550.235,549.5492,550.2151,495.0
2024-11-08 14:35:00,553.62,554.04,553.53,553.89,904.0,550.2449,550.6623,550.1555,550.5133,904.0
2024-11-08 14:40:00,554.03,554.31,554.0,554.23,1155.0,550.6524,550.9307,550.6226,550.8512,1155.0
2024-11-08 14:45:00,553.92,553.92,553.86,553.86,815.0,550.5431,550.5431,550.4834,550.4834,815.0
2024-11-08 14:50:00,553.71,553.95,553.47,553.47,1002.0,550.3344,550.5729,550.0958,550.0958,1002.0
2024-11-08 14:55:00,553.34,553.6,553.26,553.33,1520.0,549.9666,550.225,549.8871,549.9567,1520.0
2024-11-08 15:00:00,553.07,553.19,552.64,553.19,1401.0,549.6983,549.8175,549.2709,549.8175,1401.0
2024-11-08 15:05:00,553.34,553.34,552.88,552.88,1350.0,549.9666,549.9666,549.5094,549.5094,1350.0
2024-11-08 15:10:00,552.88,553.02,552.88,553.02,400.0,549.5094,549.6486,549.5094,549.6486,400.0
2024-11-08 15:15:00,553.36,553.36,552.94,552.99,361.0,549.9865,549.9865,549.5691,549.6187,361.0
2024-11-08 15:20:00,552.66,552.68,551.97,552.68,5127.0,549.2908,549.3106,548.605,549.3106,5127.0
2024-11-08 15:25:00,552.67,552.67,552.66,552.67,100.0,549.3007,549.3007,549.2908,549.3007,100.0
2024-11-08 15:30:00,552.35,552.35,552.19,552.19,1049.0,548.9826,548.9826,548.8236,548.8236,1049.0
2024-11-08 15:35:00,552.42,552.62,552.42,552.62,753.0,549.0522,549.251,549.0522,549.251,753.0
2024-11-08 15:40:00,552.17,552.94,552.17,552.18,518.0,548.8037,549.5691,548.8037,548.8137,518.0
2024-11-08 15:45:00,552.04,552.32,551.87,552.26,1451.0,548.6745,548.9528,548.5056,548.8932,1451.0
2024-11-08 15:50:00,552.56,553.27,552.41,553.27,2474.0,549.1914,549.897,549.0423,549.897,2474.0
2024-11-08 15:55:00,553.22,553.22,551.98,551.98,16946.0,549.8473,549.8473,548.6149,548.6149,16946.0
2024-11-11 09:30:00,560.97,562.56,560.97,561.83,4256.0,557.5501,559.1304,557.5501,558.4049,4256.0
2024-11-11 09:35:00,563.53,563.53,562.67,562.68,200.0,560.0945,560.0945,559.2397,559.2497,200.0
2024-11-11 09:40:00,565.41,565.41,565.4,565.41,100.0,561.963,561.963,561.9531,561.963,100.0
2024-11-11 09:45:00,562.59,564.36,562.0,564.34,1474.0,559.1602,560.9194,558.5738,560.8996,1474.0
2024-11-11 09:50:00,563.63,563.64,562.61,563.4,1431.0,560.1939,560.2038,559.1801,559.9653,1431.0
2024-11-11 09:55:00,562.9,562.91,562.6,562.61,1231.0,559.4683,559.4783,559.1702,559.1801,1231.0
2024-11-11 10:00:00,562.62,562.62,561.99,561.99,507.0,559.19,559.19,558.5639,558.5639,507.0
2024-11-11 10:05:00,561.99,561.99,559.99,559.99,600.0,558.5639,558.5639,556.5761,556.5761,600.0
2024-11-11 10:10:00,559.85,560.26,558.3,558.45,3944.0,556.4369,556.8444,554.8964,555.0455,3944.0
2024-11-11 10:15:00,558.44,559.09,558.43,559.09,1854.0,555.0355,555.6816,555.0256,555.6816,1854.0
2024-11-11 10:20:00,559.06,559.08,558.6,558.71,1300.0,555.6517,555.6716,555.1945,555.3039,1300.0
2024-11-11 10:25:00,558.98,559.36,558.98,559.14,989.0,555.5722,555.9499,555.5722,555.7313,989.0
2024-11-11 10:30:00,559.04,559.74,559.03,559.49,2620.0,555.6319,556.3276,555.6219,556.0791,2620.0
2024-11-11 10:35:00,559.97,561.91,559.82,561.91,700.0,556.5562,558.4844,556.4071,558.4844,700.0
2024-11-11 10:40:00,562.27,562.28,561.7,561.7,408.0,558.8422,558.8521,558.2756,558.2756,408.0
2024-11-11 10:45:00,561.7,561.7,561.7,561.7,0.0,558.2756,558.2756,558.2756,558.2756,0.0
2024-11-11 10:50:00,561.62,561.62,561.61,561.62,100.0,558.1961,558.1961,558.1862,558.1961,100.0
2024-11-11 10:55:00,561.49,561.98,561.49,561.76,1040.0,558.0669,558.5539,558.0669,558.3353,1040.0
2024-11-11 11:00:00,562.13,562.5,562.13,562.5,200.0,558.703,559.0708,558.703,559.0708,200.0
2024-11-11 11:05:00,562.5,562.5,562.5,562.5,0.0,559.0708,559.0708,559.0708,559.0708,0.0
2024-11-11 11:10:00,562.5,562.5,562.5,562.5,0.0,559.0708,559.0708,559.0708,559.0708,0.0
2024-11-11 11:15:00,562.42,562.42,562.41,562.42,543.0,558.9913,558.9913,558.9813,558.9913,543.0
2024-11-11 11:20:00,562.42,562.42,562.23,562.23,508.0,558.9913,558.9913,558.8024,558.8024,508.0
2024-11-11 11:25:00,562.23,562.23,562.23,562.23,0.0,558.8024,558.8024,558.8024,558.8024,0.0
2024-11-11 11:30:00,563.2,564.21,563.17,564.21,1628.0,559.7665,560.7703,559.7367,560.7703,1628.0
2024-11-11 11:35:00,564.69,565.01,564.15,564.15,1399.0,561.2474,561.5655,560.7107,560.7107,1399.0
2024-11-11 11:40:00,564.02,564.02,564.0,564.0,1349.0,560.5815,560.5815,560.5616,560.5616,1349.0
2024-11-11 11:45:00,564.0,564.0,564.0,564.0,0.0,560.5616,560.5616,560.5616,560.5616,0.0
2024-11-11 11:50:00,564.08,564.08,564.07,564.08,100.0,560.6411,560.6411,560.6312,560.6411,100.0
2024-11-11 11:55:00,563.96,564.43,563.18,563.19,2311.0,560.5219,560.989,559.7466,559.7566,2311.0
2024-11-11 12:00:00,563.03,563.03,562.82,562.84,490.0,559.5975,559.5975,559.3888,559.4087,490.0
2024-11-11 12:05:00,563.01,564.52,563.01,564.52,1289.0,559.5777,561.0785,559.5777,561.0785,1289.0
2024-11-11 12:10:00,565.17,566.22,565.11,566.22,2555.0,561.7245,562.7681,561.6649,562.7681,2555.0
2024-11-11 12:15:00,566.49,566.49,566.12,566.22,1402.0,563.0364,563.0364,562.6687,562.7681,1402.0
2024-11-11 12:20:00,566.23,566.72,566.23,566.69,437.0,562.778,563.265,562.778,563.2352,437.0
2024-11-11 12:25:00,566.31,566.31,565.91,565.91,274.0,562.8575,562.8575,562.46,562.46,274.0
2024-11-11 12:30:00,565.69,565.76,565.0,565.0,1361.0,562.2413,562.3109,561.5555,561.5555,1361.0
2024-11-11 12:35:00,565.22,565.24,565.22,565.24,458.0,561.7742,561.7941,561.7742,561.7941,458.0
2024-11-11 12:40:00,565.24,565.24,565.24,565.24,0.0,561.7941,561.7941,561.7941,561.7941,0.0
2024-11-11 12:45:00,565.2,565.2,565.15,565.15,500.0,561.7543,561.7543,561.7046,561.7046,500.0
2024-11-11 12:50:00,564.67,564.67,564.67,564.67,430.0,561.2275,561.2275,561.2275,561.2275,430.0
2024-11-11 12:55:00,564.67,564.67,564.67,564.67,0.0,561.2275,561.2275,561.2275,561.2275,0.0
2024-11-11 13:00:00,564.65,565.19,564.34,564.34,3923.0,561.2077,561.7444,560.8996,560.8996,3923.0
2024-11-11 13:05:00,563.94,564.27,563.27,563.61,9727.0,560.502,560.83,559.8361,560.174,9727.0
2024-11-11 13:10:00,562.67,563.61,562.58,563.2,2500.0,559.2397,560.174,559.1503,559.7665,2500.0
2024-11-11 13:15:00,563.18,563.46,563.17,563.2,722.0,559.7466,560.0249,559.7367,559.7665,722.0
2024-11-11 13:20:00,563.13,563.19,562.78,563.06,2701.0,559.6969,559.7566,559.3491,559.6274,2701.0
2024-11-11 13:25:00,563.06,563.46,563.05,563.17,1570.0,559.6274,560.0249,559.6174,559.7367,1570.0
2024-11-11 13:30:00,562.73,563.14,562.52,562.71,1584.0,559.2994,559.7069,559.0906,559.2795,1584.0
2024-11-11 13:35:00,563.08,563.08,562.7,563.07,772.0,559.6472,559.6472,559.2695,559.6373,772.0
2024-11-11 13:40:00,562.99,562.99,562.98,562.99,100.0,559.5578,559.5578,559.5478,559.5578,100.0
2024-11-11 13:45:00,563.16,563.56,563.16,563.46,1708.0,559.7267,560.1243,559.7267,560.0249,1708.0
2024-11-11 13:50:00,563.93,563.93,563.93,563.93,100.0,560.4921,560.4921,560.4921,560.4921,100.0
2024-11-11 13:55:00,563.93,563.93,563.93,563.93,0.0,560.4921,560.4921,560.4921,560.4921,0.0
2024-11-11 14:00:00,564.0,564.26,563.73,563.73,4237.0,560.5616,560.82,560.2933,560.2933,4237.0
2024-11-11 14:05:00,563.87,564.16,563.87,563.97,4030.0,560.4324,560.7206,560.4324,560.5318,4030.0
2024-11-11 14:10:00,564.26,564.51,564.26,564.51,644.0,560.82,561.0685,560.82,561.0685,644.0
2024-11-11 14:15:00,564.23,564.23,564.21,564.21,1561.0,560.7902,560.7902,560.7703,560.7703,1561.0
2024-11-11 14:20:00,564.08,564.32,564.08,564.32,200.0,560.6411,560.8797,560.6411,560.8797,200.0
2024-11-11 14:25:00,564.33,565.04,564.33,565.03,954.0,560.8896,561.5953,560.8896,561.5853,954.0
2024-11-11 14:30:00,564.52,564.97,564.51,564.97,1211.0,561.0785,561.5257,561.0685,561.5257,1211.0
2024-11-11 14:35:00,565.47,565.47,565.47,565.47,376.0,562.0227,562.0227,562.0227,562.0227,376.0
2024-11-11 14:40:00,565.01,565.34,565.01,565.34,300.0,561.5655,561.8935,561.5655,561.8935,300.0
2024-11-11 14:45:00,565.36,565.41,564.89,565.07,1444.0,561.9133,561.963,561.4462,561.6251,1444.0
2024-11-11 14:50:00,565.07,565.07,564.58,564.84,3513.0,561.6251,561.6251,561.1381,561.3965,3513.0
2024-11-11 14:55:00,564.71,564.72,564.71,564.72,200.0,561.2673,561.2772,561.2673,561.2772,200.0
2024-11-11 15:00:00,564.9,564.9,564.46,564.48,1124.0,561.4561,561.4561,561.0188,561.0387,1124.0
2024-11-11 15:05:00,564.48,564.69,564.4,564.45,1400.0,561.0387,561.2474,560.9592,561.0089,1400.0
2024-11-11 15:10:00,564.12,564.12,564.09,564.09,809.0,560.6809,560.6809,560.6511,560.6511,809.0
2024-11-11 15:15:00,564.13,564.13,564.09,564.09,800.0,560.6908,560.6908,560.6511,560.6511,800.0
2024-11-11 15:20:00,564.02,564.03,563.65,563.65,1533.0,560.5815,560.5914,560.2138,560.2138,1533.0
2024-11-11 15:25:00,563.87,564.01,563.87,564.0,1375.0,560.4324,560.5716,560.4324,560.5616,1375.0
2024-11-11 15:30:00,563.65,563.97,563.16,563.16,2378.0,560.2138,560.5318,559.7267,559.7267,2378.0
2024-11-11 15:35:00,563.44,563.44,562.64,563.36,1478.0,560.005,560.005,559.2099,559.9255,1478.0
2024-11-11 15:40:00,563.64,564.04,563.64,564.04,1304.0,560.2038,560.6014,560.2038,560.6014,1304.0
2024-11-11 15:45:00,563.93,564.04,563.81,563.81,322.0,560.4921,560.6014,560.3728,560.3728,322.0
2024-11-11 15:50:00,563.52,564.1,563.18,563.92,3383.0,560.0846,560.661,559.7466,560.4821,3383.0
2024-11-11 15:55:00,563.61,564.34,563.59,564.03,15875.0,560.174,560.8996,560.1541,560.5914,15875.0
2024-11-12 09:30:00,561.99,562.38,559.83,559.83,4388.0,558.5639,558.9515,556.417,556.417,4388.0
2024-11-12 09:35:00,560.57,561.93,559.52,561.93,450.0,557.1525,558.5042,556.1089,558.5042,450.0
2024-11-12 09:40:00,562.34,562.44,562.33,562.44,1400.0,558.9117,559.0111,558.9018,559.0111,1400.0
2024-11-12 09:45:00,561.28,562.2,561.27,562.2,400.0,557.8582,558.7726,557.8483,558.7726,400.0
2024-11-12 09:50:00,561.17,561.38,561.09,561.38,538.0,557.7489,557.9576,557.6694,557.9576,538.0
2024-11-12 09:55:00,561.06,561.06,559.19,560.18,2731.0,557.6395,557.6395,555.7809,556.7649,2731.0
2024-11-12 10:00:00,560.18,560.28,559.4,559.76,3902.0,556.7649,556.8643,555.9897,556.3475,3902.0
2024-11-12 10:05:00,560.04,560.04,559.5,559.5,1000.0,556.6258,556.6258,556.0891,556.0891,1000.0
2024-11-12 10:10:00,559.48,560.27,559.28,559.28,4973.0,556.0692,556.8544,555.8704,555.8704,4973.0
2024-11-12 10:15:00,559.19,559.28,558.57,558.57,635.0,555.7809,555.8704,555.1647,555.1647,635.0
2024-11-12 10:20:00,558.57,558.94,558.21,558.47,2406.0,555.1647,555.5325,554.8069,555.0653,2406.0
2024-11-12 10:25:00,558.82,558.93,558.39,558.55,5378.0,555.4132,555.5225,554.9858,555.1448,5378.0
2024-11-12 10:30:00,558.31,558.31,556.57,557.21,1703.0,554.9063,554.9063,553.1769,553.813,1703.0
2024-11-12 10:35:00,557.21,559.35,556.66,559.35,3641.0,553.813,555.94,553.2664,555.94,3641.0
2024-11-12 10:40:00,559.58,559.58,559.09,559.09,1200.0,556.1686,556.1686,555.6816,555.6816,1200.0
2024-11-12 10:45:00,559.18,559.18,557.99,557.99,1524.0,555.771,555.771,554.5883,554.5883,1524.0
2024-11-12 10:50:00,558.13,558.14,558.13,558.14,600.0,554.7274,554.7373,554.7274,554.7373,600.0
2024-11-12 10:55:00,558.38,558.38,558.06,558.32,620.0,554.9759,554.9759,554.6578,554.9163,620.0
2024-11-12 11:00:00,558.23,558.38,557.54,557.54,701.0,554.8268,554.9759,554.141,554.141,701.0
2024-11-12 11:05:00,557.6,557.62,557.6,557.62,300.0,554.2006,554.2205,554.2006,554.2205,300.0
2024-11-12 11:10:00,557.57,557.57,557.5,557.5,200.0,554.1708,554.1708,554.1013,554.1013,200.0
2024-11-12 11:15:00,557.58,559.16,557.58,559.16,1200.0,554.1808,555.7511,554.1808,555.7511,1200.0
2024-11-12 11:20:00,558.75,558.75,558.56,558.56,993.0,555.3436,555.3436,555.1548,555.1548,993.0
2024-11-12 11:25:00,558.15,558.15,558.15,558.15,100.0,554.7473,554.7473,554.7473,554.7473,100.0
2024-11-12 11:30:00,558.59,559.3,558.56,559.3,18024.0,555.1846,555.8903,555.1548,555.8903,18024.0
2024-11-12 11:35:00,559.81,560.0,559.45,559.55,4739.0,556.3972,556.586,556.0394,556.1388,4739.0
2024-11-12 11:40:00,559.54,559.66,558.96,558.96,700.0,556.1288,556.2481,555.5524,555.5524,700.0
2024-11-12 11:45:00,558.54,558.54,557.6,557.6,731.0,555.1349,555.1349,554.2006,554.2006,731.0
2024-11-12 11:50:00,558.17,558.57,557.66,558.57,1928.0,554.7672,555.1647,554.2603,555.1647,1928.0
2024-11-12 11:55:00,558.64,558.65,558.1,558.1,300.0,555.2343,555.2442,554.6976,554.6976,300.0
2024-11-12 12:00:00,558.04,558.59,557.86,558.59,1609.0,554.638,555.1846,554.4591,555.1846,1609.0
2024-11-12 12:05:00,558.23,558.58,558.22,558.58,437.0,554.8268,555.1747,554.8169,555.1747,437.0
2024-11-12 12:10:00,558.6,559.6,558.59,559.23,1210.0,555.1945,556.1884,555.1846,555.8207,1210.0
2024-11-12 12:15:00,559.15,559.43,558.31,559.07,9939.0,555.7412,556.0195,554.9063,555.6617,9939.0
2024-11-12 12:20:00,558.52,558.98,558.35,558.46,1530.0,555.115,555.5722,554.9461,555.0554,1530.0
2024-11-12 12:25:00,558.74,559.28,558.73,559.28,405.0,555.3337,555.8704,555.3238,555.8704,405.0
2024-11-12 12:30:00,559.26,559.27,558.85,558.85,1164.0,555.8505,555.8605,555.443,555.443,1164.0
2024-11-12 12:35:00,558.59,559.39,558.59,559.38,948.0,555.1846,555.9797,555.1846,555.9698,948.0
2024-11-12 12:40:00,559.16,559.18,558.85,559.18,1666.0,555.7511,555.771,555.443,555.771,1666.0
2024-11-12 12:45:00,558.9,558.9,558.84,558.85,1221.0,555.4927,555.4927,555.4331,555.443,1221.0
2024-11-12 12:50:00,558.59,558.66,558.48,558.6,600.0,555.1846,555.2542,555.0753,555.1945,600.0
2024-11-12 12:55:00,558.47,558.52,557.6,558.19,2643.0,555.0653,555.115,554.2006,554.787,2643.0
2024-11-12 13:00:00,557.87,558.2,557.64,558.2,600.0,554.469,554.797,554.2404,554.797,600.0
2024-11-12 13:05:00,558.01,558.01,558.01,558.01,100.0,554.6081,554.6081,554.6081,554.6081,100.0
2024-11-12 13:10:00,558.75,558.75,558.66,558.67,200.0,555.3436,555.3436,555.2542,555.2641,200.0
2024-11-12 13:15:00,558.76,559.08,558.74,559.08,600.0,555.3536,555.6716,555.3337,555.6716,600.0
2024-11-12 13:20:00,558.8,558.8,558.26,558.26,1414.0,555.3933,555.3933,554.8566,554.8566,1414.0
2024-11-12 13:25:00,559.06,559.35,559.01,559.35,795.0,555.6517,555.94,555.602,555.94,795.0
2024-11-12 13:30:00,559.35,559.59,559.28,559.59,600.0,555.94,556.1785,555.8704,556.1785,600.0
2024-11-12 13:35:00,560.2,560.2,559.8,559.8,789.0,556.7848,556.7848,556.3872,556.3872,789.0
2024-11-12 13:40:00,559.77,560.09,559.77,560.05,406.0,556.3574,556.6755,556.3574,556.6357,406.0
2024-11-12 13:45:00,560.3,560.45,560.29,560.45,200.0,556.8842,557.0333,556.8742,557.0333,200.0
2024-11-12 13:50:00,560.27,560.27,560.25,560.25,200.0,556.8544,556.8544,556.8345,556.8345,200.0
2024-11-12 13:55:00,560.26,561.04,560.26,560.68,2185.0,556.8444,557.6197,556.8444,557.2619,2185.0
2024-11-12 14:00:00,560.38,560.66,560.38,560.6,1701.0,556.9637,557.242,556.9637,557.1824,1701.0
2024-11-12 14:05:00,560.59,561.08,560.59,561.08,1802.0,557.1724,557.6594,557.1724,557.6594,1802.0
2024-11-12 14:10:00,560.9,561.08,560.75,560.9,2116.0,557.4805,557.6594,557.3314,557.4805,2116.0
2024-11-12 14:15:00,560.74,561.11,560.74,561.11,1447.0,557.3215,557.6892,557.3215,557.6892,1447.0
2024-11-12 14:20:00,560.93,561.32,560.9,561.32,1730.0,557.5103,557.898,557.4805,557.898,1730.0
2024-11-12 14:25:00,561.02,561.36,561.0,561.16,3453.0,557.5998,557.9377,557.5799,557.7389,3453.0
2024-11-12 14:30:00,561.36,561.36,560.96,561.26,3941.0,557.9377,557.9377,557.5402,557.8383,3941.0
2024-11-12 14:35:00,561.33,561.62,561.32,561.49,1148.0,557.9079,558.1961,557.898,558.0669,1148.0
2024-11-12 14:40:00,561.78,562.06,561.78,561.98,600.0,558.3552,558.6335,558.3552,558.5539,600.0
2024-11-12 14:45:00,562.07,562.07,561.75,561.75,1233.0,558.6434,558.6434,558.3253,558.3253,1233.0
2024-11-12 14:50:00,561.98,561.98,561.75,561.75,1100.0,558.5539,558.5539,558.3253,558.3253,1100.0
2024-11-12 14:55:00,561.89,561.96,561.89,561.96,300.0,558.4645,558.5341,558.4645,558.5341,300.0
2024-11-12 15:00:00,561.72,561.78,560.63,560.88,1798.0,558.2955,558.3552,557.2122,557.4606,1798.0
2024-11-12 15:05:00,560.88,561.29,560.88,560.92,1546.0,557.4606,557.8681,557.4606,557.5004,1546.0
2024-11-12 15:10:00,560.85,560.93,560.66,560.66,1208.0,557.4308,557.5103,557.242,557.242,1208.0
2024-11-12 15:15:00,561.02,561.02,560.6,561.0,800.0,557.5998,557.5998,557.1824,557.5799,800.0
2024-11-12 15:20:00,561.01,561.2,560.86,560.86,901.0,557.5899,557.7787,557.4408,557.4408,901.0
2024-11-12 15:25:00,560.95,560.95,560.72,560.75,317.0,557.5302,557.5302,557.3016,557.3314,317.0
2024-11-12 15:30:00,560.75,561.08,560.75,560.83,1025.0,557.3314,557.6594,557.3314,557.411,1025.0
2024-11-12 15:35:00,561.09,561.2,561.03,561.19,1100.0,557.6694,557.7787,557.6097,557.7688,1100.0
2024-11-12 15:40:00,561.1,561.1,560.48,560.75,2734.0,557.6793,557.6793,557.0631,557.3314,2734.0
2024-11-12 15:45:00,560.76,561.21,560.76,561.21,1500.0,557.3414,557.7886,557.3414,557.7886,1500.0
2024-11-12 15:50:00,561.26,561.27,560.54,560.55,3976.0,557.8383,557.8483,557.1227,557.1327,3976.0
2024-11-12 15:55:00,560.63,561.4,560.15,561.4,21955.0,557.2122,557.9775,556.7351,557.9775,21955.0
2024-11-13 09:30:00,562.67,562.67,559.98,559.98,3454.0,559.2397,559.2397,556.5661,556.5661,3454.0
2024-11-13 09:35:00,560.89,561.83,560.89,561.81,460.0,557.4706,558.4049,557.4706,558.385,460.0
2024-11-13 09:40:00,561.81,561.81,561.81,561.81,0.0,558.385,558.385,558.385,558.385,0.0
2024-11-13 09:45:00,562.26,562.26,562.1,562.11,600.0,558.8322,558.8322,558.6732,558.6831,600.0
2024-11-13 09:50:00,562.36,562.36,562.36,562.36,145.0,558.9316,558.9316,558.9316,558.9316,145.0
2024-11-13 09:55:00,562.38,563.24,562.38,563.24,767.0,558.9515,559.8063,558.9515,559.8063,767.0
2024-11-13 10:00:00,563.73,564.15,562.89,562.89,648.0,560.2933,560.7107,559.4584,559.4584,648.0
2024-11-13 10:05:00,562.08,562.08,559.69,560.82,3579.0,558.6533,558.6533,556.2779,557.401,3579.0
2024-11-13 10:10:00,561.11,563.6,561.11,561.93,1034.0,557.6892,560.1641,557.6892,558.5042,1034.0
2024-11-13 10:15:00,562.18,562.24,561.53,561.88,1064.0,558.7527,558.8124,558.1067,558.4545,1064.0
2024-11-13 10:20:00,562.25,562.25,562.19,562.19,800.0,558.8223,558.8223,558.7627,558.7627,800.0
2024-11-13 10:25:00,562.55,562.78,562.43,562.78,800.0,559.1205,559.3491,559.0012,559.3491,800.0
2024-11-13 10:30:00,563.01,563.7,562.97,563.52,1687.0,559.5777,560.2635,559.5379,560.0846,1687.0
2024-11-13 10:35:00,563.3,563.51,562.92,563.19,900.0,559.8659,560.0746,559.4882,559.7566,900.0
2024-11-13 10:40:00,563.0,563.49,562.73,563.15,1137.0,559.5677,560.0547,559.2994,559.7168,1137.0
2024-11-13 10:45:00,563.07,563.79,563.07,563.71,1013.0,559.6373,560.3529,559.6373,560.2734,1013.0
2024-11-13 10:50:00,563.63,563.93,563.63,563.71,503.0,560.1939,560.4921,560.1939,560.2734,503.0
2024-11-13 10:55:00,563.81,564.19,563.0,563.6,1102.0,560.3728,560.7505,559.5677,560.1641,1102.0
2024-11-13 11:00:00,562.95,563.8,562.95,563.8,200.0,559.518,560.3628,559.518,560.3628,200.0
2024-11-13 11:05:00,563.52,564.51,563.31,564.5,2916.0,560.0846,561.0685,559.8758,561.0586,2916.0
2024-11-13 11:10:00,564.98,565.05,564.5,564.63,1357.0,561.5357,561.6052,561.0586,561.1878,1357.0
2024-11-13 11:15:00,564.32,564.32,564.32,564.32,105.0,560.8797,560.8797,560.8797,560.8797,105.0
2024-11-13 11:20:00,564.23,564.68,564.22,564.66,2509.0,560.7902,561.2375,560.7803,561.2176,2509.0
2024-11-13 11:25:00,564.85,565.16,564.47,564.75,1458.0,561.4064,561.7146,561.0288,561.3071,1458.0
2024-11-13 11:30:00,565.27,565.27,564.49,564.75,1485.0,561.8239,561.8239,561.0486,561.3071,1485.0
2024-11-13 11:35:00,565.06,565.25,564.57,564.93,2100.0,561.6152,561.804,561.1281,561.486,2100.0
2024-11-13 11:40:00,564.08,564.08,564.08,564.08,100.0,560.6411,560.6411,560.6411,560.6411,100.0
2024-11-13 11:45:00,564.5,564.5,563.74,563.74,600.0,561.0586,561.0586,560.3032,560.3032,600.0
2024-11-13 11:50:00,563.59,563.59,563.47,563.47,200.0,560.1541,560.1541,560.0349,560.0349,200.0
2024-11-13 11:55:00,563.39,563.39,563.13,563.13,200.0,559.9553,559.9553,559.6969,559.6969,200.0
2024-11-13 12:00:00,563.68,563.68,563.04,563.44,2382.0,560.2436,560.2436,559.6075,560.005,2382.0
2024-11-13 12:05:00,563.54,563.95,563.53,563.58,900.0,560.1044,560.5119,560.0945,560.1442,900.0
2024-11-13 12:10:00,563.81,563.95,563.81,563.9,300.0,560.3728,560.5119,560.3728,560.4622,300.0
2024-11-13 12:15:00,563.55,563.6,563.53,563.54,1607.0,560.1144,560.1641,560.0945,560.1044,1607.0
2024-11-13 12:20:00,563.51,563.53,563.45,563.45,2481.0,560.0746,560.0945,560.015,560.015,2481.0
2024-11-13 12:25:00,563.24,563.24,562.87,562.87,1877.0,559.8063,559.8063,559.4385,559.4385,1877.0
2024-11-13 12:30:00,563.31,563.31,563.01,563.21,1819.0,559.8758,559.8758,559.5777,559.7764,1819.0
2024-11-13 12:35:00,562.96,563.49,562.96,563.32,615.0,559.528,560.0547,559.528,559.8858,615.0
2024-11-13 12:40:00,563.46,563.73,563.18,563.18,1220.0,560.0249,560.2933,559.7466,559.7466,1220.0
2024-11-13 12:45:00,563.4,563.4,562.8,562.93,1507.0,559.9653,559.9653,559.3689,559.4981,1507.0
2024-11-13 12:50:00,562.81,563.0,562.78,562.81,1421.0,559.3789,559.5677,559.3491,559.3789,1421.0
2024-11-13 12:55:00,562.82,563.01,562.8,563.01,400.0,559.3888,559.5777,559.3689,559.5777,400.0
2024-11-13 13:00:00,563.0,563.0,563.0,563.0,600.0,559.5677,559.5677,559.5677,559.5677,600.0
2024-11-13 13:05:00,562.8,563.34,562.8,563.34,4842.0,559.3689,559.9056,559.3689,559.9056,4842.0
2024-11-13 13:10:00,563.09,563.09,562.66,562.9,6701.0,559.6572,559.6572,559.2298,559.4683,6701.0
2024-11-13 13:15:00,562.9,563.03,562.79,563.02,2104.0,559.4683,559.5975,559.359,559.5876,2104.0
2024-11-13 13:20:00,562.95,563.26,562.88,563.26,703.0,559.518,559.8261,559.4485,559.8261,703.0
2024-11-13 13:25:00,562.96,562.96,562.96,562.96,600.0,559.528,559.528,559.528,559.528,600.0
2024-11-13 13:30:00,563.01,563.22,563.01,563.22,300.0,559.5777,559.7864,559.5777,559.7864,300.0
2024-11-13 13:35:00,562.94,563.15,562.9,563.15,2481.0,559.5081,559.7168,559.4683,559.7168,2481.0
2024-11-13 13:40:00,563.22,563.22,563.2,563.21,304.0,559.7864,559.7864,559.7665,559.7764,304.0
2024-11-13 13:45:00,563.35,563.85,563.35,563.85,500.0,559.9156,560.4125,559.9156,560.4125,500.0
2024-11-13 13:50:00,563.87,563.87,563.87,563.87,100.0,560.4324,560.4324,560.4324,560.4324,100.0
2024-11-13 13:55:00,563.59,563.59,563.23,563.23,1034.0,560.1541,560.1541,559.7963,559.7963,1034.0
2024-11-13 14:00:00,563.34,563.34,563.16,563.29,400.0,559.9056,559.9056,559.7267,559.856,400.0
2024-11-13 14:05:00,563.17,563.3,562.99,562.99,1034.0,559.7367,559.8659,559.5578,559.5578,1034.0
2024-11-13 14:10:00,562.87,563.06,562.8,562.89,2784.0,559.4385,559.6274,559.3689,559.4584,2784.0
2024-11-13 14:15:00,562.87,562.88,562.65,562.72,6591.0,559.4385,559.4485,559.2199,559.2894,6591.0
2024-11-13 14:20:00,562.69,562.93,562.63,562.85,2006.0,559.2596,559.4981,559.2,559.4186,2006.0
2024-11-13 14:25:00,562.85,562.85,562.52,562.52,6437.0,559.4186,559.4186,559.0906,559.0906,6437.0
2024-11-13 14:30:00,562.63,562.89,562.52,562.84,2491.0,559.2,559.4584,559.0906,559.4087,2491.0
2024-11-13 14:35:00,562.66,562.94,562.55,562.75,2111.0,559.2298,559.5081,559.1205,559.3192,2111.0
2024-11-13 14:40:00,562.74,562.84,562.08,562.21,10403.0,559.3093,559.4087,558.6533,558.7825,10403.0
2024-11-13 14:45:00,562.35,562.47,562.23,562.44,1445.0,558.9217,559.041,558.8024,559.0111,1445.0
2024-11-13 14:50:00,561.78,562.07,561.02,562.07,3324.0,558.3552,558.6434,557.5998,558.6434,3324.0
2024-11-13 14:55:00,562.07,562.45,561.98,562.45,1300.0,558.6434,559.0211,558.5539,559.0211,1300.0
2024-11-13 15:00:00,562.45,562.51,561.66,561.73,2866.0,559.0211,559.0807,558.2359,558.3055,2866.0
2024-11-13 15:05:00,561.22,561.62,561.21,561.62,1200.0,557.7986,558.1961,557.7886,558.1961,1200.0
2024-11-13 15:10:00,561.45,561.8,561.45,561.65,1762.0,558.0272,558.375,558.0272,558.226,1762.0
2024-11-13 15:15:00,561.4,561.65,561.34,561.65,2695.0,557.9775,558.226,557.9178,558.226,2695.0
2024-11-13 15:20:00,561.68,562.22,561.68,562.2,1427.0,558.2558,558.7925,558.2558,558.7726,1427.0
2024-11-13 15:25:00,562.35,562.35,562.05,562.05,608.0,558.9217,558.9217,558.6235,558.6235,608.0
2024-11-13 15:30:00,561.66,561.84,561.42,561.48,3037.0,558.2359,558.4148,557.9974,558.057,3037.0
2024-11-13 15:35:00,561.48,562.27,561.47,562.19,1630.0,558.057,558.8422,558.047,558.7627,1630.0
2024-11-13 15:40:00,562.02,562.09,561.15,561.17,1707.0,558.5937,558.6633,557.729,557.7489,1707.0
2024-11-13 15:45:00,561.35,561.37,560.68,560.68,2737.0,557.9278,557.9477,557.2619,557.2619,2737.0
2024-11-13 15:50:00,560.11,560.7,560.03,560.03,5938.0,556.6953,557.2817,556.6158,556.6158,5938.0
2024-11-13 15:55:00,560.05,560.67,559.87,559.89,27511.0,556.6357,557.2519,556.4568,556.4767,27511.0
2024-11-14 09:30:00,561.5,563.04,560.19,560.46,11724.0,558.0769,559.6075,556.7749,557.0432,11724.0
2024-11-14 09:35:00,562.68,563.94,560.03,561.14,2358.0,559.2497,560.502,556.6158,557.7191,2358.0
2024-11-14 09:40:00,561.13,561.19,561.13,561.19,300.0,557.7091,557.7688,557.7091,557.7688,300.0
2024-11-14 09:45:00,561.5,563.42,561.38,561.38,2541.0,558.0769,559.9852,557.9576,557.9576,2541.0
2024-11-14 09:50:00,561.38,561.38,561.38,561.38,0.0,557.9576,557.9576,557.9576,557.9576,0.0
2024-11-14 09:55:00,562.26,562.26,562.26,562.26,300.0,558.8322,558.8322,558.8322,558.8322,300.0
2024-11-14 10:00:00,562.04,562.04,562.04,562.04,100.0,558.6136,558.6136,558.6136,558.6136,100.0
2024-11-14 10:05:00,561.42,561.85,561.42,561.85,1587.0,557.9974,558.4247,557.9974,558.4247,1587.0
2024-11-14 10:10:00,561.5,563.46,561.5,562.46,3245.0,558.0769,560.0249,558.0769,559.031,3245.0
2024-11-14 10:15:00,562.41,562.59,562.11,562.12,1019.0,558.9813,559.1602,558.6831,558.6931,1019.0
2024-11-14 10:20:00,562.12,562.12,562.12,562.12,0.0,558.6931,558.6931,558.6931,558.6931,0.0
2024-11-14 10:25:00,562.97,563.2,562.97,563.2,400.0,559.5379,559.7665,559.5379,559.7665,400.0
2024-11-14 10:30:00,563.36,563.61,562.88,563.57,2043.0,559.9255,560.174,559.4485,560.1342,2043.0
2024-11-14 10:35:00,563.05,563.36,563.01,563.28,486.0,559.6174,559.9255,559.5777,559.846,486.0
2024-11-14 10:40:00,563.58,563.58,563.58,563.58,114.0,560.1442,560.1442,560.1442,560.1442,114.0
2024-11-14 10:45:00,563.65,563.65,562.87,562.87,1103.0,560.2138,560.2138,559.4385,559.4385,1103.0
2024-11-14 10:50:00,562.96,563.15,562.53,562.82,1252.0,559.528,559.7168,559.1006,559.3888,1252.0
2024-11-14 10:55:00,563.61,563.64,563.38,563.38,467.0,560.174,560.2038,559.9454,559.9454,467.0
2024-11-14 11:00:00,563.81,563.81,562.57,562.57,1974.0,560.3728,560.3728,559.1403,559.1403,1974.0
2024-11-14 11:05:00,562.76,563.22,562.76,563.22,542.0,559.3292,559.7864,559.3292,559.7864,542.0
2024-11-14 11:10:00,563.25,564.92,563.25,564.92,1207.0,559.8162,561.476,559.8162,561.476,1207.0
2024-11-14 11:15:00,564.24,564.24,563.2,563.36,500.0,560.8002,560.8002,559.7665,559.9255,500.0
2024-11-14 11:20:00,561.51,562.3,561.51,562.3,329.0,558.0868,558.872,558.0868,558.872,329.0
2024-11-14 11:25:00,562.49,562.49,562.09,562.27,549.0,559.0608,559.0608,558.6633,558.8422,549.0
2024-11-14 11:30:00,562.56,562.88,562.56,562.88,967.0,559.1304,559.4485,559.1304,559.4485,967.0
2024-11-14 11:35:00,562.88,562.98,562.51,562.98,816.0,559.4485,559.5478,559.0807,559.5478,816.0
2024-11-14 11:40:00,563.07,563.13,563.06,563.13,305.0,559.6373,559.6969,559.6274,559.6969,305.0
2024-11-14 11:45:00,562.99,563.21,562.89,563.06,1534.0,559.5578,559.7764,559.4584,559.6274,1534.0
2024-11-14 11:50:00,562.96,562.96,562.46,562.54,2034.0,559.528,559.528,559.031,559.1105,2034.0
2024-11-14 11:55:00,562.75,562.75,562.48,562.48,500.0,559.3192,559.3192,559.0509,559.0509,500.0
2024-11-14 12:00:00,562.37,562.52,562.05,562.44,1300.0,558.9416,559.0906,558.6235,559.0111,1300.0
2024-11-14 12:05:00,562.37,562.37,562.06,562.06,400.0,558.9416,558.9416,558.6335,558.6335,400.0
2024-11-14 12:10:00,562.56,562.56,562.13,562.27,600.0,559.1304,559.1304,558.703,558.8422,600.0
2024-11-14 12:15:00,562.27,562.44,562.08,562.44,1272.0,558.8422,559.0111,558.6533,559.0111,1272.0
2024-11-14 12:20:00,562.34,562.64,562.04,562.11,1682.0,558.9117,559.2099,558.6136,558.6831,1682.0
2024-11-14 12:25:00,561.89,562.05,561.45,561.62,700.0,558.4645,558.6235,558.0272,558.1961,700.0
2024-11-14 12:30:00,561.46,561.46,560.46,560.84,1937.0,558.0371,558.0371,557.0432,557.4209,1937.0
2024-11-14 12:35:00,561.05,562.3,560.8,562.29,1114.0,557.6296,558.872,557.3811,558.862,1114.0
2024-11-14 12:40:00,561.29,561.29,561.29,561.29,429.0,557.8681,557.8681,557.8681,557.8681,429.0
2024-11-14 12:45:00,561.36,561.47,560.7,560.7,2637.0,557.9377,558.047,557.2817,557.2817,2637.0
2024-11-14 12:50:00,561.06,561.49,561.05,561.49,406.0,557.6395,558.0669,557.6296,558.0669,406.0
2024-11-14 12:55:00,561.92,561.92,561.92,561.92,200.0,558.4943,558.4943,558.4943,558.4943,200.0
2024-11-14 13:00:00,561.92,561.92,561.92,561.92,0.0,558.4943,558.4943,558.4943,558.4943,0.0
2024-11-14 13:05:00,561.85,561.85,561.41,561.85,6006.0,558.4247,558.4247,557.9874,558.4247,6006.0
2024-11-14 13:10:00,561.69,561.69,561.68,561.68,900.0,558.2657,558.2657,558.2558,558.2558,900.0
2024-11-14 13:15:00,561.63,561.63,561.62,561.63,500.0,558.2061,558.2061,558.1961,558.2061,500.0
2024-11-14 13:20:00,561.63,561.63,561.63,561.63,0.0,558.2061,558.2061,558.2061,558.2061,0.0
2024-11-14 13:25:00,561.96,562.27,561.84,562.22,762.0,558.5341,558.8422,558.4148,558.7925,762.0
2024-11-14 13:30:00,561.84,562.27,561.41,561.69,1722.0,558.4148,558.8422,557.9874,558.2657,1722.0
2024-11-14 13:35:00,561.28,561.28,560.95,561.25,2444.0,557.8582,557.8582,557.5302,557.8284,2444.0
2024-11-14 13:40:00,561.09,561.16,561.02,561.15,600.0,557.6694,557.7389,557.5998,557.729,600.0
2024-11-14 13:45:00,561.05,561.36,560.95,561.36,1241.0,557.6296,557.9377,557.5302,557.9377,1241.0
2024-11-14 13:50:00,561.36,562.03,561.36,561.8,1421.0,557.9377,558.6036,557.9377,558.375,1421.0
2024-11-14 13:55:00,561.62,561.81,561.05,561.67,2526.0,558.1961,558.385,557.6296,558.2458,2526.0
2024-11-14 14:00:00,561.6,562.07,561.56,561.86,2775.0,558.1763,558.6434,558.1365,558.4347,2775.0
2024-11-14 14:05:00,561.86,562.06,561.86,561.86,450.0,558.4347,558.6335,558.4347,558.4347,450.0
2024-11-14 14:10:00,561.83,561.83,561.82,561.83,255.0,558.4049,558.4049,558.3949,558.4049,255.0
2024-11-14 14:15:00,561.81,562.18,561.63,562.18,3046.0,558.385,558.7527,558.2061,558.7527,3046.0
2024-11-14 14:20:00,561.96,562.1,561.75,562.1,4583.0,558.5341,558.6732,558.3253,558.6732,4583.0
2024-11-14 14:25:00,562.61,562.96,562.61,562.96,584.0,559.1801,559.528,559.1801,559.528,584.0
2024-11-14 14:30:00,562.9,562.91,562.58,562.66,2018.0,559.4683,559.4783,559.1503,559.2298,2018.0
2024-11-14 14:35:00,563.08,563.23,563.08,563.1,922.0,559.6472,559.7963,559.6472,559.6671,922.0
2024-11-14 14:40:00,563.64,563.65,563.61,563.61,700.0,560.2038,560.2138,560.174,560.174,700.0
2024-11-14 14:45:00,564.0,564.06,564.0,564.06,300.0,560.5616,560.6213,560.5616,560.6213,300.0
2024-11-14 14:50:00,564.06,564.52,564.06,564.52,1843.0,560.6213,561.0785,560.6213,561.0785,1843.0
2024-11-14 14:55:00,564.52,564.52,564.08,564.3,2210.0,561.0785,561.0785,560.6411,560.8598,2210.0
2024-11-14 15:00:00,563.89,563.89,562.34,562.47,3150.0,560.4523,560.4523,558.9117,559.041,3150.0
2024-11-14 15:05:00,562.56,562.85,562.29,562.85,1600.0,559.1304,559.4186,558.862,559.4186,1600.0
2024-11-14 15:10:00,562.43,562.64,561.84,562.18,2386.0,559.0012,559.2099,558.4148,558.7527,2386.0
2024-11-14 15:15:00,562.49,563.45,562.49,563.45,2117.0,559.0608,560.015,559.0608,560.015,2117.0
2024-11-14 15:20:00,563.83,563.83,563.48,563.6,405.0,560.3927,560.3927,560.0448,560.1641,405.0
2024-11-14 15:25:00,564.0,564.0,563.13,563.9,1650.0,560.5616,560.5616,559.6969,560.4622,1650.0
2024-11-14 15:30:00,563.86,563.86,563.71,563.74,1966.0,560.4225,560.4225,560.2734,560.3032,1966.0
2024-11-14 15:35:00,563.74,564.1,563.32,563.51,5283.0,560.3032,560.661,559.8858,560.0746,5283.0
2024-11-14 15:40:00,563.82,563.82,563.08,563.18,4878.0,560.3827,560.3827,559.6472,559.7466,4878.0
2024-11-14 15:45:00,563.05,563.05,562.11,562.2,4875.0,559.6174,559.6174,558.6831,558.7726,4875.0
2024-11-14 15:50:00,561.92,562.72,561.29,562.69,18036.0,558.4943,559.2894,557.8681,559.2596,18036.0
2024-11-14 15:55:00,562.52,562.86,561.37,561.4,55183.0,559.0906,559.4286,557.9477,557.9775,55183.0
2024-11-15 09:30:00,562.21,566.49,561.79,565.2,24227.0,558.7825,563.0364,558.3651,561.7543,24227.0
2024-11-15 09:35:00,565.21,565.21,564.44,564.69,2200.0,561.7642,561.7642,560.9989,561.2474,2200.0
2024-11-15 09:40:00,564.7,567.0,564.69,566.76,3895.0,561.2574,563.5433,561.2474,563.3048,3895.0
2024-11-15 09:45:00,567.47,567.47,567.47,567.47,119.0,564.0105,564.0105,564.0105,564.0105,119.0
2024-11-15 09:50:00,566.91,567.48,565.64,565.65,3469.0,563.4539,564.0204,562.1916,562.2016,3469.0
2024-11-15 09:55:00,565.73,565.73,565.72,565.72,500.0,562.2811,562.2811,562.2711,562.2711,500.0
2024-11-15 10:00:00,564.78,566.34,564.13,564.26,8146.0,561.3369,562.8874,560.6908,560.82,8146.0
2024-11-15 10:05:00,564.26,565.12,564.12,564.61,1319.0,560.82,561.6748,560.6809,561.1679,1319.0
2024-11-15 10:10:00,564.41,564.95,564.12,564.95,1480.0,560.9691,561.5058,560.6809,561.5058,1480.0
2024-11-15 10:15:00,564.93,564.93,564.6,564.62,400.0,561.486,561.486,561.158,561.1778,400.0
2024-11-15 10:20:00,563.92,564.58,562.71,562.72,2768.0,560.4821,561.1381,559.2795,559.2894,2768.0
2024-11-15 10:25:00,562.73,563.39,562.72,562.72,511.0,559.2994,559.9553,559.2894,559.2894,511.0
2024-11-15 10:30:00,562.93,563.12,562.01,562.91,6210.0,559.4981,559.687,558.5838,559.4783,6210.0
2024-11-15 10:35:00,563.02,563.42,562.23,562.46,3320.0,559.5876,559.9852,558.8024,559.031,3320.0
2024-11-15 10:40:00,562.46,562.46,561.67,562.26,7381.0,559.031,559.031,558.2458,558.8322,7381.0
2024-11-15 10:45:00,562.29,562.59,561.53,561.83,5242.0,558.862,559.1602,558.1067,558.4049,5242.0
2024-11-15 10:50:00,562.61,562.69,560.65,560.65,7570.0,559.1801,559.2596,557.232,557.232,7570.0
2024-11-15 10:55:00,561.2,561.47,560.67,560.76,2498.0,557.7787,558.047,557.2519,557.3414,2498.0
2024-11-15 11:00:00,560.82,561.9,559.9,560.82,1828.0,557.401,558.4744,556.4866,557.401,1828.0
2024-11-15 11:05:00,560.62,561.58,559.7,559.95,11545.0,557.2022,558.1564,556.2878,556.5363,11545.0
2024-11-15 11:10:00,560.04,561.85,559.55,559.55,1859.0,556.6258,558.4247,556.1388,556.1388,1859.0
2024-11-15 11:15:00,561.02,561.89,561.02,561.87,1690.0,557.5998,558.4645,557.5998,558.4446,1690.0
2024-11-15 11:20:00,561.86,562.42,561.18,562.42,1740.0,558.4347,558.9913,557.7588,558.9913,1740.0
2024-11-15 11:25:00,562.2,562.8,561.97,562.4,719.0,558.7726,559.3689,558.544,558.9714,719.0
2024-11-15 11:30:00,562.63,562.9,562.27,562.27,1300.0,559.2,559.4683,558.8422,558.8422,1300.0
2024-11-15 11:35:00,562.04,562.04,560.74,560.74,1501.0,558.6136,558.6136,557.3215,557.3215,1501.0
2024-11-15 11:40:00,560.69,560.69,559.82,559.83,2131.0,557.2718,557.2718,556.4071,556.417,2131.0
2024-11-15 11:45:00,560.43,561.89,560.2,561.16,3666.0,557.0134,558.4645,556.7848,557.7389,3666.0
2024-11-15 11:50:00,561.2,562.01,560.77,561.55,2106.0,557.7787,558.5838,557.3513,558.1266,2106.0
2024-11-15 11:55:00,561.93,562.33,561.37,562.33,1711.0,558.5042,558.9018,557.9477,558.9018,1711.0
2024-11-15 12:00:00,562.72,562.73,561.0,561.0,3621.0,559.2894,559.2994,557.5799,557.5799,3621.0
2024-11-15 12:05:00,560.68,561.28,560.54,561.28,1925.0,557.2619,557.8582,557.1227,557.8582,1925.0
2024-11-15 12:10:00,561.34,561.7,560.89,561.44,1263.0,557.9178,558.2756,557.4706,558.0172,1263.0
2024-11-15 12:15:00,561.31,561.31,560.43,560.89,2056.0,557.888,557.888,557.0134,557.4706,2056.0
2024-11-15 12:20:00,560.87,561.21,560.54,561.21,1236.0,557.4507,557.7886,557.1227,557.7886,1236.0
2024-11-15 12:25:00,561.21,561.32,560.94,561.05,1589.0,557.7886,557.898,557.5203,557.6296,1589.0
2024-11-15 12:30:00,560.7,560.71,559.93,559.94,1007.0,557.2817,557.2917,556.5164,556.5264,1007.0
2024-11-15 12:35:00,559.61,560.26,559.34,560.23,1649.0,556.1984,556.8444,555.93,556.8146,1649.0
2024-11-15 12:40:00,559.88,560.48,559.59,560.37,1087.0,556.4667,557.0631,556.1785,556.9538,1087.0
2024-11-15 12:45:00,560.25,560.47,559.82,559.89,2799.0,556.8345,557.0531,556.4071,556.4767,2799.0
2024-11-15 12:50:00,559.67,559.87,559.45,559.63,1000.0,556.258,556.4568,556.0394,556.2183,1000.0
2024-11-15 12:55:00,559.63,560.08,559.53,560.08,1308.0,556.2183,556.6655,556.1189,556.6655,1308.0
2024-11-15 13:00:00,560.22,560.5,559.91,560.15,1122.0,556.8047,557.083,556.4966,556.7351,1122.0
2024-11-15 13:05:00,560.54,560.73,560.25,560.73,1400.0,557.1227,557.3116,556.8345,557.3116,1400.0
2024-11-15 13:10:00,560.51,561.03,559.9,561.03,1613.0,557.0929,557.6097,556.4866,557.6097,1613.0
2024-11-15 13:15:00,560.64,561.14,560.63,561.14,237.0,557.2221,557.7191,557.2122,557.7191,237.0
2024-11-15 13:20:00,561.52,561.82,561.3,561.38,1105.0,558.0967,558.3949,557.8781,557.9576,1105.0
2024-11-15 13:25:00,561.38,561.38,560.28,560.29,2662.0,557.9576,557.9576,556.8643,556.8742,2662.0
2024-11-15 13:30:00,559.84,559.84,559.84,559.84,200.0,556.427,556.427,556.427,556.427,200.0
2024-11-15 13:35:00,559.8,560.31,559.59,560.31,1453.0,556.3872,556.8941,556.1785,556.8941,1453.0
2024-11-15 13:40:00,560.0,560.25,559.94,560.15,600.0,556.586,556.8345,556.5264,556.7351,600.0
2024-11-15 13:45:00,559.95,559.95,559.33,559.33,1378.0,556.5363,556.5363,555.9201,555.9201,1378.0
2024-11-15 13:50:00,559.26,560.76,559.26,559.93,13726.0,555.8505,557.3414,555.8505,556.5164,13726.0
2024-11-15 13:55:00,560.31,560.9,560.19,560.89,1079.0,556.8941,557.4805,556.7749,557.4706,1079.0
2024-11-15 14:00:00,561.27,561.39,561.27,561.35,757.0,557.8483,557.9675,557.8483,557.9278,757.0
2024-11-15 14:05:00,561.16,562.31,561.16,562.31,938.0,557.7389,558.8819,557.7389,558.8819,938.0
2024-11-15 14:10:00,562.01,562.83,562.01,562.83,800.0,558.5838,559.3988,558.5838,559.3988,800.0
2024-11-15 14:15:00,562.83,563.06,562.32,562.32,4298.0,559.3988,559.6274,558.8919,558.8919,4298.0
2024-11-15 14:20:00,562.5,564.47,562.5,564.47,18257.0,559.0708,561.0288,559.0708,561.0288,18257.0
2024-11-15 14:25:00,564.5,564.5,563.82,563.86,500.0,561.0586,561.0586,560.3827,560.4225,500.0
2024-11-15 14:30:00,563.85,563.94,562.83,562.83,1794.0,560.4125,560.502,559.3988,559.3988,1794.0
2024-11-15 14:35:00,562.32,563.07,562.32,563.07,1317.0,558.8919,559.6373,558.8919,559.6373,1317.0
2024-11-15 14:40:00,563.07,563.97,563.07,563.97,739.0,559.6373,560.5318,559.6373,560.5318,739.0
2024-11-15 14:45:00,563.93,564.38,563.78,564.0,17667.0,560.4921,560.9393,560.343,560.5616,17667.0
2024-11-15 14:50:00,563.98,563.99,562.36,562.36,1004.0,560.5417,560.5517,558.9316,558.9316,1004.0
2024-11-15 14:55:00,562.43,563.28,562.43,562.93,2742.0,559.0012,559.846,559.0012,559.4981,2742.0
2024-11-15 15:00:00,562.88,563.26,562.88,562.88,1400.0,559.4485,559.8261,559.4485,559.4485,1400.0
2024-11-15 15:05:00,562.88,562.88,562.81,562.81,900.0,559.4485,559.4485,559.3789,559.3789,900.0
2024-11-15 15:10:00,562.38,563.23,562.01,563.23,3055.0,558.9515,559.7963,558.5838,559.7963,3055.0
2024-11-15 15:15:00,563.01,563.55,562.91,563.43,2894.0,559.5777,560.1144,559.4783,559.9951,2894.0
2024-11-15 15:20:00,564.16,564.16,563.57,564.1,4719.0,560.7206,560.7206,560.1342,560.661,4719.0
2024-11-15 15:25:00,563.51,564.5,563.22,564.01,9387.0,560.0746,561.0586,559.7864,560.5716,9387.0
2024-11-15 15:30:00,563.95,564.01,563.6,563.83,15888.0,560.5119,560.5716,560.1641,560.3927,15888.0
2024-11-15 15:35:00,564.08,564.08,563.64,563.86,2228.0,560.6411,560.6411,560.2038,560.4225,2228.0
2024-11-15 15:40:00,563.84,564.26,563.39,563.39,2645.0,560.4026,560.82,559.9553,559.9553,2645.0
2024-11-15 15:45:00,563.55,564.84,563.54,564.0,5551.0,560.1144,561.3965,560.1044,560.5616,5551.0
2024-11-15 15:50:00,564.0,564.0,563.53,563.91,5835.0,560.5616,560.5616,560.0945,560.4722,5835.0
2024-11-15 15:55:00,563.48,564.27,561.92,562.53,21686.0,560.0448,560.83,558.4943,559.1006,21686.0
2024-11-18 09:30:00,561.72,564.58,560.9,561.81,16778.0,558.2955,561.1381,557.4805,558.385,16778.0
2024-11-18 09:35:00,561.81,561.81,561.81,561.81,723.0,558.385,558.385,558.385,558.385,723.0
2024-11-18 09:40:00,561.81,561.81,561.76,561.77,1200.0,558.385,558.385,558.3353,558.3452,1200.0
2024-11-18 09:45:00,561.0,562.0,561.0,561.89,1270.0,557.5799,558.5738,557.5799,558.4645,1270.0
2024-11-18 09:50:00,561.89,561.89,561.46,561.87,2048.0,558.4645,558.4645,558.0371,558.4446,2048.0
2024-11-18 09:55:00,561.87,562.2,561.45,561.57,7497.0,558.4446,558.7726,558.0272,558.1464,7497.0
2024-11-18 10:00:00,561.01,561.68,561.01,561.59,3356.0,557.5899,558.2558,557.5899,558.1663,3356.0
2024-11-18 10:05:00,561.44,562.31,561.39,562.31,6159.0,558.0172,558.8819,557.9675,558.8819,6159.0
2024-11-18 10:10:00,562.38,562.65,562.16,562.58,5734.0,558.9515,559.2199,558.7328,559.1503,5734.0
2024-11-18 10:15:00,562.65,562.71,562.09,562.71,2796.0,559.2199,559.2795,558.6633,559.2795,2796.0
2024-11-18 10:20:00,561.6,561.95,561.0,561.25,886.0,558.1763,558.5241,557.5799,557.8284,886.0
2024-11-18 10:25:00,561.07,561.97,560.86,561.6,3190.0,557.6495,558.544,557.4408,558.1763,3190.0
2024-11-18 10:30:00,562.0,562.01,561.66,561.66,500.0,558.5738,558.5838,558.2359,558.2359,500.0
2024-11-18 10:35:00,561.95,561.95,561.75,561.83,692.0,558.5241,558.5241,558.3253,558.4049,692.0
2024-11-18 10:40:00,561.93,562.76,561.93,562.75,2443.0,558.5042,559.3292,558.5042,559.3192,2443.0
2024-11-18 10:45:00,562.76,562.87,562.76,562.87,200.0,559.3292,559.4385,559.3292,559.4385,200.0
2024-11-18 10:50:00,563.31,563.31,562.03,562.95,5075.0,559.8758,559.8758,558.6036,559.518,5075.0
2024-11-18 10:55:00,563.6,563.6,563.47,563.6,386.0,560.1641,560.1641,560.0349,560.1641,386.0
2024-11-18 11:00:00,563.79,564.35,563.7,564.35,868.0,560.3529,560.9095,560.2635,560.9095,868.0
2024-11-18 11:05:00,564.25,564.34,564.25,564.34,410.0,560.8101,560.8996,560.8101,560.8996,410.0
2024-11-18 11:10:00,564.35,564.41,564.17,564.17,1200.0,560.9095,560.9691,560.7306,560.7306,1200.0
2024-11-18 11:15:00,564.54,565.58,564.53,565.18,1700.0,561.0983,562.132,561.0884,561.7344,1700.0
2024-11-18 11:20:00,565.0,566.35,565.0,566.35,7427.0,561.5555,562.8973,561.5555,562.8973,7427.0
2024-11-18 11:25:00,565.97,566.32,565.96,566.32,600.0,562.5196,562.8675,562.5097,562.8675,600.0
2024-11-18 11:30:00,567.0,567.56,567.0,567.55,1471.0,563.5433,564.0999,563.5433,564.09,1471.0
2024-11-18 11:35:00,567.68,568.14,567.22,568.14,2188.0,564.2192,564.6764,563.762,564.6764,2188.0
2024-11-18 11:40:00,567.46,567.5,566.86,567.49,1580.0,564.0005,564.0403,563.4042,564.0303,1580.0
2024-11-18 11:45:00,567.58,567.63,566.93,566.99,3199.0,564.1198,564.1695,563.4738,563.5334,3199.0
2024-11-18 11:50:00,566.8,566.8,566.19,566.37,800.0,563.3446,563.3446,562.7383,562.9172,800.0
2024-11-18 11:55:00,565.85,566.24,565.85,566.24,806.0,562.4003,562.788,562.4003,562.788,806.0
2024-11-18 12:00:00,565.9,565.97,565.89,565.97,1000.0,562.45,562.5196,562.4401,562.5196,1000.0
2024-11-18 12:05:00,565.74,565.74,565.44,565.52,2517.0,562.291,562.291,561.9928,562.0724,2517.0
2024-11-18 12:10:00,565.35,565.51,565.16,565.5,1436.0,561.9034,562.0624,561.7146,562.0525,1436.0
2024-11-18 12:15:00,565.27,565.27,564.41,564.41,697.0,561.8239,561.8239,560.9691,560.9691,697.0
2024-11-18 12:20:00,564.75,564.79,564.74,564.79,569.0,561.3071,561.3468,561.2971,561.3468,569.0
2024-11-18 12:25:00,564.87,564.87,564.86,564.87,227.0,561.4263,561.4263,561.4164,561.4263,227.0
2024-11-18 12:30:00,564.51,564.52,564.26,564.31,1192.0,561.0685,561.0785,560.82,560.8697,1192.0
2024-11-18 12:35:00,564.58,565.22,564.58,565.22,1400.0,561.1381,561.7742,561.1381,561.7742,1400.0
2024-11-18 12:40:00,565.26,565.58,564.98,565.58,1040.0,561.8139,562.132,561.5357,562.132,1040.0
2024-11-18 12:45:00,565.2,565.23,564.83,565.0,802.0,561.7543,561.7841,561.3866,561.5555,802.0
2024-11-18 12:50:00,564.67,565.81,564.67,565.81,3524.0,561.2275,562.3606,561.2275,562.3606,3524.0
2024-11-18 12:55:00,566.28,566.42,566.06,566.42,1300.0,562.8277,562.9669,562.6091,562.9669,1300.0
2024-11-18 13:00:00,566.28,566.3,565.14,565.14,2757.0,562.8277,562.8476,561.6947,561.6947,2757.0
2024-11-18 13:05:00,565.14,565.14,565.14,565.14,0.0,561.6947,561.6947,561.6947,561.6947,0.0
2024-11-18 13:10:00,564.78,564.83,564.62,564.83,610.0,561.3369,561.3866,561.1778,561.3866,610.0
2024-11-18 13:15:00,564.94,564.96,564.84,564.84,700.0,561.4959,561.5158,561.3965,561.3965,700.0
2024-11-18 13:20:00,564.66,564.9,564.44,564.89,7901.0,561.2176,561.4561,560.9989,561.4462,7901.0
2024-11-18 13:25:00,564.58,564.58,564.51,564.51,1071.0,561.1381,561.1381,561.0685,561.0685,1071.0
2024-11-18 13:30:00,564.1,564.84,564.08,564.84,300.0,560.661,561.3965,560.6411,561.3965,300.0
2024-11-18 13:35:00,564.64,564.64,564.64,564.64,100.0,561.1977,561.1977,561.1977,561.1977,100.0
2024-11-18 13:40:00,564.64,564.64,564.35,564.35,824.0,561.1977,561.1977,560.9095,560.9095,824.0
2024-11-18 13:45:00,564.13,564.14,564.1,564.1,258.0,560.6908,560.7008,560.661,560.661,258.0
2024-11-18 13:50:00,564.75,564.79,564.53,564.53,725.0,561.3071,561.3468,561.0884,561.0884,725.0
2024-11-18 13:55:00,564.9,565.87,564.9,565.87,301.0,561.4561,562.4202,561.4561,562.4202,301.0
2024-11-18 14:00:00,565.51,565.53,565.51,565.51,325.0,562.0624,562.0823,562.0624,562.0624,325.0
2024-11-18 14:05:00,565.53,565.68,565.42,565.42,563.0,562.0823,562.2314,561.973,561.973,563.0
2024-11-18 14:10:00,565.86,566.0,565.86,566.0,303.0,562.4103,562.5494,562.4103,562.5494,303.0
2024-11-18 14:15:00,566.19,566.19,565.75,565.87,664.0,562.7383,562.7383,562.301,562.4202,664.0
2024-11-18 14:20:00,565.37,565.42,565.11,565.12,868.0,561.9233,561.973,561.6649,561.6748,868.0
2024-11-18 14:25:00,565.13,565.13,564.85,564.85,200.0,561.6847,561.6847,561.4064,561.4064,200.0
2024-11-18 14:30:00,564.85,565.03,564.56,564.57,1109.0,561.4064,561.5853,561.1182,561.1281,1109.0
2024-11-18 14:35:00,564.46,564.46,564.45,564.46,100.0,561.0188,561.0188,561.0089,561.0188,100.0
2024-11-18 14:40:00,564.77,564.96,564.74,564.86,671.0,561.3269,561.5158,561.2971,561.4164,671.0
2024-11-18 14:45:00,564.86,564.86,564.86,564.86,0.0,561.4164,561.4164,561.4164,561.4164,0.0
2024-11-18 14:50:00,565.01,565.05,565.01,565.04,300.0,561.5655,561.6052,561.5655,561.5953,300.0
2024-11-18 14:55:00,565.2,565.83,565.19,565.83,1200.0,561.7543,562.3805,561.7444,562.3805,1200.0
2024-11-18 15:00:00,565.83,565.83,565.64,565.73,3009.0,562.3805,562.3805,562.1916,562.2811,3009.0
2024-11-18 15:05:00,566.02,566.02,566.0,566.01,560.0,562.5693,562.5693,562.5494,562.5594,560.0
2024-11-18 15:10:00,566.32,566.32,566.31,566.32,300.0,562.8675,562.8675,562.8575,562.8675,300.0
2024-11-18 15:15:00,566.31,566.36,566.02,566.36,2615.0,562.8575,562.9072,562.5693,562.9072,2615.0
2024-11-18 15:20:00,566.74,566.74,566.53,566.54,1303.0,563.2849,563.2849,563.0762,563.0861,1303.0
2024-11-18 15:25:00,566.85,566.85,566.55,566.78,2734.0,563.3942,563.3942,563.0961,563.3247,2734.0
2024-11-18 15:30:00,566.88,566.88,566.65,566.83,1900.0,563.4241,563.4241,563.1955,563.3744,1900.0
2024-11-18 15:35:00,566.96,566.96,566.63,566.75,2300.0,563.5036,563.5036,563.1756,563.2949,2300.0
2024-11-18 15:40:00,566.71,566.74,566.46,566.7,2109.0,563.2551,563.2849,563.0066,563.2452,2109.0
2024-11-18 15:45:00,566.98,566.98,566.29,566.41,2800.0,563.5235,563.5235,562.8377,562.9569,2800.0
2024-11-18 15:50:00,566.19,566.25,565.39,565.39,2919.0,562.7383,562.7979,561.9432,561.9432,2919.0
2024-11-18 15:55:00,565.72,565.76,564.62,565.05,35234.0,562.2711,562.3109,561.1778,561.6052,35234.0
2024-11-19 09:30:00,559.0,559.0,559.0,559.0,2342.0,555.5921,555.5921,555.5921,555.5921,2342.0
2024-11-19 09:35:00,560.45,561.04,559.92,559.93,559.0,557.0333,557.6197,556.5065,556.5164,559.0
2024-11-19 09:40:00,561.05,561.05,558.93,559.92,400.0,557.6296,557.6296,555.5225,556.5065,400.0
2024-11-19 09:45:00,558.91,561.03,558.0,558.0,3821.0,555.5027,557.6097,554.5982,554.5982,3821.0
2024-11-19 09:50:00,557.52,557.91,556.85,556.97,7223.0,554.1211,554.5088,553.4552,553.5745,7223.0
2024-11-19 09:55:00,558.14,559.37,558.14,559.37,500.0,554.7373,555.9599,554.7373,555.9599,500.0
2024-11-19 10:00:00,558.77,559.06,557.24,557.24,2275.0,555.3635,555.6517,553.8428,553.8428,2275.0
2024-11-19 10:05:00,558.25,559.38,558.25,558.82,2269.0,554.8467,555.9698,554.8467,555.4132,2269.0
2024-11-19 10:10:00,559.15,559.65,559.15,559.28,1102.0,555.7412,556.2381,555.7412,555.8704,1102.0
2024-11-19 10:15:00,559.14,559.38,558.36,558.78,3096.0,555.7313,555.9698,554.956,555.3734,3096.0
2024-11-19 10:20:00,558.75,558.96,558.66,558.83,1411.0,555.3436,555.5524,555.2542,555.4231,1411.0
2024-11-19 10:25:00,558.61,559.2,558.53,559.2,3825.0,555.2045,555.7909,555.125,555.7909,3825.0
2024-11-19 10:30:00,558.96,560.56,558.75,560.02,3492.0,555.5524,557.1426,555.3436,556.6059,3492.0
2024-11-19 10:35:00,560.1,560.78,559.91,560.78,1287.0,556.6854,557.3613,556.4966,557.3613,1287.0
2024-11-19 10:40:00,560.79,560.79,560.79,560.79,100.0,557.3712,557.3712,557.3712,557.3712,100.0
2024-11-19 10:45:00,560.2,561.34,560.2,561.34,300.0,556.7848,557.9178,556.7848,557.9178,300.0
2024-11-19 10:50:00,560.82,561.37,560.82,560.98,1017.0,557.401,557.9477,557.401,557.56,1017.0
2024-11-19 10:55:00,561.35,561.53,561.0,561.52,700.0,557.9278,558.1067,557.5799,558.0967,700.0
2024-11-19 11:00:00,561.81,561.81,561.26,561.57,2123.0,558.385,558.385,557.8383,558.1464,2123.0
2024-11-19 11:05:00,561.81,562.52,561.81,562.33,300.0,558.385,559.0906,558.385,558.9018,300.0
2024-11-19 11:10:00,562.67,562.71,562.67,562.69,565.0,559.2397,559.2795,559.2397,559.2596,565.0
2024-11-19 11:15:00,562.58,563.7,562.58,562.82,1500.0,559.1503,560.2635,559.1503,559.3888,1500.0
2024-11-19 11:20:00,563.1,563.27,562.65,563.27,491.0,559.6671,559.8361,559.2199,559.8361,491.0
2024-11-19 11:25:00,563.3,563.89,563.27,563.27,2146.0,559.8659,560.4523,559.8361,559.8361,2146.0
2024-11-19 11:30:00,562.83,563.41,562.6,563.41,1121.0,559.3988,559.9752,559.1702,559.9752,1121.0
2024-11-19 11:35:00,562.79,563.03,562.5,562.5,2092.0,559.359,559.5975,559.0708,559.0708,2092.0
2024-11-19 11:40:00,562.6,562.6,562.59,562.6,100.0,559.1702,559.1702,559.1602,559.1702,100.0
2024-11-19 11:45:00,562.75,562.76,562.75,562.75,100.0,559.3192,559.3292,559.3192,559.3192,100.0
2024-11-19 11:50:00,562.41,562.75,562.4,562.6,1784.0,558.9813,559.3192,558.9714,559.1702,1784.0
2024-11-19 11:55:00,562.63,562.74,562.63,562.74,700.0,559.2,559.3093,559.2,559.3093,700.0
2024-11-19 12:00:00,562.66,562.68,562.66,562.68,200.0,559.2298,559.2497,559.2298,559.2497,200.0
2024-11-19 12:05:00,562.69,562.86,562.68,562.86,500.0,559.2596,559.4286,559.2497,559.4286,500.0
2024-11-19 12:10:00,562.86,562.86,562.85,562.86,500.0,559.4286,559.4286,559.4186,559.4286,500.0
2024-11-19 12:15:00,562.84,562.91,562.83,562.84,696.0,559.4087,559.4783,559.3988,559.4087,696.0
2024-11-19 12:20:00,562.61,562.85,562.1,562.1,2842.0,559.1801,559.4186,558.6732,558.6732,2842.0
2024-11-19 12:25:00,562.46,562.46,562.46,562.46,600.0,559.031,559.031,559.031,559.031,600.0
2024-11-19 12:30:00,562.46,562.46,562.12,562.46,586.0,559.031,559.031,558.6931,559.031,586.0
2024-11-19 12:35:00,562.56,562.57,562.45,562.46,543.0,559.1304,559.1403,559.0211,559.031,543.0
2024-11-19 12:40:00,562.58,562.99,562.58,562.7,869.0,559.1503,559.5578,559.1503,559.2695,869.0
2024-11-19 12:45:00,562.58,562.58,562.32,562.32,1099.0,559.1503,559.1503,558.8919,558.8919,1099.0
2024-11-19 12:50:00,562.2,562.2,562.2,562.2,100.0,558.7726,558.7726,558.7726,558.7726,100.0
2024-11-19 12:55:00,562.16,562.7,562.03,562.32,420.0,558.7328,559.2695,558.6036,558.8919,420.0
2024-11-19 13:00:00,561.94,562.67,561.7,561.95,1672.0,558.5142,559.2397,558.2756,558.5241,1672.0
2024-11-19 13:05:00,562.39,562.7,562.24,562.25,2072.0,558.9614,559.2695,558.8124,558.8223,2072.0
2024-11-19 13:10:00,562.85,562.85,562.65,562.65,200.0,559.4186,559.4186,559.2199,559.2199,200.0
2024-11-19 13:15:00,563.12,563.22,562.51,562.51,3385.0,559.687,559.7864,559.0807,559.0807,3385.0
2024-11-19 13:20:00,562.6,562.84,562.42,562.42,1908.0,559.1702,559.4087,558.9913,558.9913,1908.0
2024-11-19 13:25:00,562.31,562.31,562.22,562.3,1227.0,558.8819,558.8819,558.7925,558.872,1227.0
2024-11-19 13:30:00,562.25,562.26,562.25,562.25,100.0,558.8223,558.8322,558.8223,558.8223,100.0
2024-11-19 13:35:00,562.44,562.9,562.3,562.9,1204.0,559.0111,559.4683,558.872,559.4683,1204.0
2024-11-19 13:40:00,562.71,563.13,562.7,562.78,1910.0,559.2795,559.6969,559.2695,559.3491,1910.0
2024-11-19 13:45:00,563.21,564.09,563.18,563.92,1709.0,559.7764,560.6511,559.7466,560.4821,1709.0
2024-11-19 13:50:00,563.84,564.31,563.62,564.31,711.0,560.4026,560.8697,560.1839,560.8697,711.0
2024-11-19 13:55:00,563.81,563.84,563.62,563.84,1264.0,560.3728,560.4026,560.1839,560.4026,1264.0
2024-11-19 14:00:00,563.75,563.76,563.5,563.5,300.0,560.3131,560.3231,560.0647,560.0647,300.0
2024-11-19 14:05:00,563.5,563.97,563.2,563.85,1891.0,560.0647,560.5318,559.7665,560.4125,1891.0
2024-11-19 14:10:00,563.85,563.85,563.85,563.85,0.0,560.4125,560.4125,560.4125,560.4125,0.0
2024-11-19 14:15:00,563.64,563.64,563.33,563.36,1618.0,560.2038,560.2038,559.8957,559.9255,1618.0
2024-11-19 14:20:00,563.63,563.88,563.63,563.88,373.0,560.1939,560.4424,560.1939,560.4424,373.0
2024-11-19 14:25:00,563.61,563.97,563.46,563.46,3615.0,560.174,560.5318,560.0249,560.0249,3615.0
2024-11-19 14:30:00,562.78,562.78,562.47,562.47,500.0,559.3491,559.3491,559.041,559.041,500.0
2024-11-19 14:35:00,562.42,562.56,562.2,562.2,2665.0,558.9913,559.1304,558.7726,558.7726,2665.0
2024-11-19 14:40:00,562.2,562.2,562.2,562.2,0.0,558.7726,558.7726,558.7726,558.7726,0.0
2024-11-19 14:45:00,562.26,562.43,562.26,562.43,300.0,558.8322,559.0012,558.8322,559.0012,300.0
2024-11-19 14:50:00,562.63,562.94,562.32,562.46,2434.0,559.2,559.5081,558.8919,559.031,2434.0
2024-11-19 14:55:00,562.4,562.79,562.39,562.79,1954.0,558.9714,559.359,558.9614,559.359,1954.0
2024-11-19 15:00:00,562.72,562.8,562.72,562.75,1266.0,559.2894,559.3689,559.2894,559.3192,1266.0
2024-11-19 15:05:00,562.62,562.62,562.31,562.62,1191.0,559.19,559.19,558.8819,559.19,1191.0
2024-11-19 15:10:00,562.42,562.82,562.37,562.37,1792.0,558.9913,559.3888,558.9416,558.9416,1792.0
2024-11-19 15:15:00,562.4,563.15,562.4,563.15,2102.0,558.9714,559.7168,558.9714,559.7168,2102.0
2024-11-19 15:20:00,562.81,563.12,562.81,562.97,477.0,559.3789,559.687,559.3789,559.5379,477.0
2024-11-19 15:25:00,562.82,562.83,562.55,562.55,1502.0,559.3888,559.3988,559.1205,559.1205,1502.0
2024-11-19 15:30:00,562.34,562.34,562.04,562.16,1123.0,558.9117,558.9117,558.6136,558.7328,1123.0
2024-11-19 15:35:00,562.41,562.82,562.34,562.7,1224.0,558.9813,559.3888,558.9117,559.2695,1224.0
2024-11-19 15:40:00,562.39,562.39,562.29,562.29,304.0,558.9614,558.9614,558.862,558.862,304.0
2024-11-19 15:45:00,562.29,562.38,561.86,562.26,2328.0,558.862,558.9515,558.4347,558.8322,2328.0
2024-11-19 15:50:00,562.6,562.7,562.15,562.27,1213.0,559.1702,559.2695,558.7229,558.8422,1213.0
2024-11-19 15:55:00,562.22,563.07,562.19,562.24,10121.0,558.7925,559.6373,558.7627,558.8124,10121.0
2024-11-20 09:30:00,563.31,566.07,561.83,566.07,4173.0,559.8758,562.619,558.4049,562.619,4173.0
2024-11-20 09:35:00,566.17,566.17,563.34,563.98,1495.0,562.7184,562.7184,559.9056,560.5417,1495.0
2024-11-20 09:40:00,562.78,562.78,562.78,562.78,100.0,559.3491,559.3491,559.3491,559.3491,100.0
2024-11-20 09:45:00,562.51,564.0,562.24,562.98,3669.0,559.0807,560.5616,558.8124,559.5478,3669.0
2024-11-20 09:50:00,562.11,562.6,562.11,562.6,400.0,558.6831,559.1702,558.6831,559.1702,400.0
2024-11-20 09:55:00,562.07,562.58,561.75,561.98,1067.0,558.6434,559.1503,558.3253,558.5539,1067.0
2024-11-20 10:00:00,561.5,562.44,561.5,562.44,336.0,558.0769,559.0111,558.0769,559.0111,336.0
2024-11-20 10:05:00,561.16,561.16,560.52,560.52,506.0,557.7389,557.7389,557.1028,557.1028,506.0
2024-11-20 10:10:00,560.97,561.17,560.25,561.17,326.0,557.5501,557.7489,556.8345,557.7489,326.0
2024-11-20 10:15:00,559.61,559.89,558.78,559.27,4338.0,556.1984,556.4767,555.3734,555.8605,4338.0
2024-11-20 10:20:00,559.03,559.26,558.66,559.21,1300.0,555.6219,555.8505,555.2542,555.8008,1300.0
2024-11-20 10:25:00,559.65,559.69,558.99,559.0,949.0,556.2381,556.2779,555.5822,555.5921,949.0
2024-11-20 10:30:00,558.93,560.17,558.93,560.17,764.0,555.5225,556.755,555.5225,556.755,764.0
2024-11-20 10:35:00,559.9,560.64,559.9,560.64,403.0,556.4866,557.2221,556.4866,557.2221,403.0
2024-11-20 10:40:00,560.57,560.57,560.3,560.31,408.0,557.1525,557.1525,556.8842,556.8941,408.0
2024-11-20 10:45:00,560.31,560.31,560.31,560.31,0.0,556.8941,556.8941,556.8941,556.8941,0.0
2024-11-20 10:50:00,560.49,560.85,560.48,560.85,300.0,557.073,557.4308,557.0631,557.4308,300.0
2024-11-20 10:55:00,560.97,560.97,560.97,560.97,100.0,557.5501,557.5501,557.5501,557.5501,100.0
2024-11-20 11:00:00,560.58,560.58,560.08,560.09,1286.0,557.1625,557.1625,556.6655,556.6755,1286.0
2024-11-20 11:05:00,559.27,559.27,559.27,559.27,251.0,555.8605,555.8605,555.8605,555.8605,251.0
2024-11-20 11:10:00,558.48,559.77,558.48,559.77,1212.0,555.0753,556.3574,555.0753,556.3574,1212.0
2024-11-20 11:15:00,559.77,559.77,559.77,559.77,0.0,556.3574,556.3574,556.3574,556.3574,0.0
2024-11-20 11:20:00,559.77,559.77,559.77,559.77,0.0,556.3574,556.3574,556.3574,556.3574,0.0
2024-11-20 11:25:00,558.84,558.84,557.76,557.76,782.0,555.4331,555.4331,554.3597,554.3597,782.0
2024-11-20 11:30:00,557.68,557.68,557.68,557.68,100.0,554.2802,554.2802,554.2802,554.2802,100.0
2024-11-20 11:35:00,557.73,557.74,557.29,557.46,800.0,554.3298,554.3398,553.8925,554.0615,800.0
2024-11-20 11:40:00,558.78,559.19,558.71,559.19,1280.0,555.3734,555.7809,555.3039,555.7809,1280.0
2024-11-20 11:45:00,559.48,559.48,559.4,559.4,400.0,556.0692,556.0692,555.9897,555.9897,400.0
2024-11-20 11:50:00,559.92,560.54,559.91,560.22,1800.0,556.5065,557.1227,556.4966,556.8047,1800.0
2024-11-20 11:55:00,560.62,560.63,559.81,559.95,1182.0,557.2022,557.2122,556.3972,556.5363,1182.0
2024-11-20 12:00:00,559.6,559.6,559.25,559.25,402.0,556.1884,556.1884,555.8406,555.8406,402.0
2024-11-20 12:05:00,559.25,559.25,559.25,559.25,0.0,555.8406,555.8406,555.8406,555.8406,0.0
2024-11-20 12:10:00,559.17,559.92,559.1,559.1,769.0,555.7611,556.5065,555.6915,555.6915,769.0
2024-11-20 12:15:00,558.13,558.13,558.13,558.13,100.0,554.7274,554.7274,554.7274,554.7274,100.0
2024-11-20 12:20:00,558.13,558.13,558.13,558.13,0.0,554.7274,554.7274,554.7274,554.7274,0.0
2024-11-20 12:25:00,557.93,558.1,557.77,557.77,1100.0,554.5286,554.6976,554.3696,554.3696,1100.0
2024-11-20 12:30:00,558.01,558.01,558.01,558.01,100.0,554.6081,554.6081,554.6081,554.6081,100.0
2024-11-20 12:35:00,558.1,558.45,558.1,558.18,939.0,554.6976,555.0455,554.6976,554.7771,939.0
2024-11-20 12:40:00,558.18,558.18,558.18,558.18,0.0,554.7771,554.7771,554.7771,554.7771,0.0
2024-11-20 12:45:00,558.38,559.17,558.38,559.17,592.0,554.9759,555.7611,554.9759,555.7611,592.0
2024-11-20 12:50:00,559.46,559.46,559.37,559.37,1043.0,556.0493,556.0493,555.9599,555.9599,1043.0
2024-11-20 12:55:00,559.05,559.05,558.63,558.67,529.0,555.6418,555.6418,555.2244,555.2641,529.0
2024-11-20 13:00:00,558.29,558.3,558.29,558.29,118.0,554.8864,554.8964,554.8864,554.8864,118.0
2024-11-20 13:05:00,558.77,558.82,558.77,558.82,294.0,555.3635,555.4132,555.3635,555.4132,294.0
2024-11-20 13:10:00,558.82,558.82,558.82,558.82,0.0,555.4132,555.4132,555.4132,555.4132,0.0
2024-11-20 13:15:00,558.99,559.06,558.58,558.58,1459.0,555.5822,555.6517,555.1747,555.1747,1459.0
2024-11-20 13:20:00,558.35,558.96,558.34,558.7,900.0,554.9461,555.5524,554.9361,555.2939,900.0
2024-11-20 13:25:00,558.85,558.85,558.69,558.77,1232.0,555.443,555.443,555.284,555.3635,1232.0
2024-11-20 13:30:00,558.77,558.77,558.34,558.34,903.0,555.3635,555.3635,554.9361,554.9361,903.0
2024-11-20 13:35:00,558.25,558.25,558.25,558.25,100.0,554.8467,554.8467,554.8467,554.8467,100.0
2024-11-20 13:40:00,557.85,558.0,557.8,558.0,1487.0,554.4491,554.5982,554.3994,554.5982,1487.0
2024-11-20 13:45:00,557.79,557.79,557.79,557.79,200.0,554.3895,554.3895,554.3895,554.3895,200.0
2024-11-20 13:50:00,557.79,557.79,557.79,557.79,0.0,554.3895,554.3895,554.3895,554.3895,0.0
2024-11-20 13:55:00,557.88,557.88,557.88,557.88,100.0,554.4789,554.4789,554.4789,554.4789,100.0
2024-11-20 14:00:00,557.48,557.86,557.4,557.4,670.0,554.0814,554.4591,554.0019,554.0019,670.0
2024-11-20 14:05:00,557.4,557.4,557.4,557.4,0.0,554.0019,554.0019,554.0019,554.0019,0.0
2024-11-20 14:10:00,557.35,557.46,557.35,557.4,1226.0,553.9522,554.0615,553.9522,554.0019,1226.0
2024-11-20 14:15:00,557.37,558.0,557.36,557.77,1000.0,553.972,554.5982,553.9621,554.3696,1000.0
2024-11-20 14:20:00,557.59,557.6,557.59,557.6,441.0,554.1907,554.2006,554.1907,554.2006,441.0
2024-11-20 14:25:00,557.96,558.94,557.96,558.51,1289.0,554.5584,555.5325,554.5584,555.1051,1289.0
2024-11-20 14:30:00,558.51,558.51,558.51,558.51,0.0,555.1051,555.1051,555.1051,555.1051,0.0
2024-11-20 14:35:00,558.44,559.03,558.44,558.83,568.0,555.0355,555.6219,555.0355,555.4231,568.0
2024-11-20 14:40:00,559.4,559.65,559.4,559.65,200.0,555.9897,556.2381,555.9897,556.2381,200.0
2024-11-20 14:45:00,559.65,559.65,559.65,559.65,0.0,556.2381,556.2381,556.2381,556.2381,0.0
2024-11-20 14:50:00,560.1,560.1,559.62,559.98,950.0,556.6854,556.6854,556.2083,556.5661,950.0
2024-11-20 14:55:00,559.68,559.68,559.39,559.39,1121.0,556.268,556.268,555.9797,555.9797,1121.0
2024-11-20 15:00:00,559.75,560.22,559.64,560.22,1107.0,556.3375,556.8047,556.2282,556.8047,1107.0
2024-11-20 15:05:00,560.68,561.03,560.27,560.96,602.0,557.2619,557.6097,556.8544,557.5402,602.0
2024-11-20 15:10:00,561.2,561.56,561.2,561.32,2187.0,557.7787,558.1365,557.7787,557.898,2187.0
2024-11-20 15:15:00,561.59,562.23,561.59,562.22,1104.0,558.1663,558.8024,558.1663,558.7925,1104.0
2024-11-20 15:20:00,562.19,562.19,562.14,562.14,728.0,558.7627,558.7627,558.713,558.713,728.0
2024-11-20 15:25:00,562.34,562.44,561.9,562.44,1300.0,558.9117,559.0111,558.4744,559.0111,1300.0
2024-11-20 15:30:00,562.43,562.88,562.43,562.6,700.0,559.0012,559.4485,559.0012,559.1702,700.0
2024-11-20 15:35:00,562.37,562.62,562.34,562.36,1500.0,558.9416,559.19,558.9117,558.9316,1500.0
2024-11-20 15:40:00,562.81,563.26,562.81,563.26,1611.0,559.3789,559.8261,559.3789,559.8261,1611.0
2024-11-20 15:45:00,563.16,563.4,562.88,563.36,1289.0,559.7267,559.9653,559.4485,559.9255,1289.0
2024-11-20 15:50:00,562.98,563.12,561.37,561.5,5233.0,559.5478,559.687,557.9477,558.0769,5233.0
2024-11-20 15:55:00,561.5,561.52,560.66,561.4,14128.0,558.0769,558.0967,557.242,557.9775,14128.0
2024-11-21 09:30:00,566.49,566.49,564.5,566.1,6092.0,563.0364,563.0364,561.0586,562.6488,6092.0
2024-11-21 09:35:00,564.52,564.73,563.12,563.61,2915.0,561.0785,561.2872,559.687,560.174,2915.0
2024-11-21 09:40:00,566.17,566.17,565.08,565.08,300.0,562.7184,562.7184,561.635,561.635,300.0
2024-11-21 09:45:00,565.7,565.7,563.76,563.76,1470.0,562.2513,562.2513,560.3231,560.3231,1470.0
2024-11-21 09:50:00,566.38,566.49,565.4,565.4,1543.0,562.9271,563.0364,561.9531,561.9531,1543.0
2024-11-21 09:55:00,565.58,565.58,564.66,564.66,318.0,562.132,562.132,561.2176,561.2176,318.0
2024-11-21 10:00:00,565.77,565.77,564.66,564.66,954.0,562.3208,562.3208,561.2176,561.2176,954.0
2024-11-21 10:05:00,564.78,565.55,564.6,565.55,1231.0,561.3369,562.1022,561.158,562.1022,1231.0
2024-11-21 10:10:00,564.89,565.76,564.89,565.56,822.0,561.4462,562.3109,561.4462,562.1121,822.0
2024-11-21 10:15:00,566.58,566.89,565.29,566.23,684.0,563.1259,563.434,561.8438,562.778,684.0
2024-11-21 10:20:00,566.46,567.48,565.81,566.06,3697.0,563.0066,564.0204,562.3606,562.6091,3697.0
2024-11-21 10:25:00,565.16,565.56,565.05,565.06,524.0,561.7146,562.1121,561.6052,561.6152,524.0
2024-11-21 10:30:00,565.06,565.88,564.52,565.88,2057.0,561.6152,562.4302,561.0785,562.4302,2057.0
2024-11-21 10:35:00,566.0,566.58,565.99,566.58,200.0,562.5494,563.1259,562.5395,563.1259,200.0
2024-11-21 10:40:00,566.56,567.48,565.72,567.48,682.0,563.106,564.0204,562.2711,564.0204,682.0
2024-11-21 10:45:00,567.12,568.62,567.11,568.61,617.0,563.6626,565.1535,563.6527,565.1435,617.0
2024-11-21 10:50:00,568.62,569.55,568.61,569.55,703.0,565.1535,566.0778,565.1435,566.0778,703.0
2024-11-21 10:55:00,570.0,570.29,569.97,570.02,600.0,566.525,566.8133,566.4952,566.5449,600.0
2024-11-21 11:00:00,570.02,570.03,570.02,570.02,210.0,566.5449,566.5549,566.5449,566.5449,210.0
2024-11-21 11:05:00,570.15,570.41,569.98,570.01,3041.0,566.6741,566.9325,566.5052,566.535,3041.0
2024-11-21 11:10:00,570.52,570.76,569.62,570.19,2907.0,567.0419,567.2804,566.1474,566.7139,2907.0
2024-11-21 11:15:00,570.19,570.19,570.19,570.19,0.0,566.7139,566.7139,566.7139,566.7139,0.0
2024-11-21 11:20:00,569.41,570.77,569.3,570.25,3041.0,565.9386,567.2904,565.8293,566.7735,3041.0
2024-11-21 11:25:00,570.76,570.98,570.76,570.98,412.0,567.2804,567.4991,567.2804,567.4991,412.0
2024-11-21 11:30:00,571.0,571.65,570.84,571.65,909.0,567.5189,568.165,567.3599,568.165,909.0
2024-11-21 11:35:00,571.22,571.22,570.72,570.76,1060.0,567.7376,567.7376,567.2407,567.2804,1060.0
2024-11-21 11:40:00,571.27,571.27,570.71,570.72,387.0,567.7873,567.7873,567.2307,567.2407,387.0
2024-11-21 11:45:00,570.77,570.78,570.39,570.39,1349.0,567.2904,567.3003,566.9127,566.9127,1349.0
2024-11-21 11:50:00,570.32,570.75,570.0,570.75,983.0,566.8431,567.2705,566.525,567.2705,983.0
2024-11-21 11:55:00,571.03,571.32,571.03,571.32,503.0,567.5488,567.837,567.5488,567.837,503.0
2024-11-21 12:00:00,570.52,570.76,570.43,570.76,1501.0,567.0419,567.2804,566.9524,567.2804,1501.0
2024-11-21 12:05:00,570.09,570.09,570.09,570.09,874.0,566.6145,566.6145,566.6145,566.6145,874.0
2024-11-21 12:10:00,570.18,570.18,569.92,569.92,471.0,566.7039,566.7039,566.4455,566.4455,471.0
2024-11-21 12:15:00,569.95,570.56,569.75,570.26,719.0,566.4754,567.0816,566.2766,566.7835,719.0
2024-11-21 12:20:00,570.76,570.76,570.57,570.58,400.0,567.2804,567.2804,567.0916,567.1015,400.0
2024-11-21 12:25:00,571.01,571.01,570.87,570.88,726.0,567.5289,567.5289,567.3897,567.3997,726.0
2024-11-21 12:30:00,570.79,570.8,570.78,570.78,954.0,567.3102,567.3202,567.3003,567.3003,954.0
2024-11-21 12:35:00,570.45,570.45,570.45,570.45,100.0,566.9723,566.9723,566.9723,566.9723,100.0
2024-11-21 12:40:00,570.71,570.95,570.53,570.95,404.0,567.2307,567.4693,567.0518,567.4693,404.0
2024-11-21 12:45:00,571.04,571.54,570.94,571.54,947.0,567.5587,568.0557,567.4593,568.0557,947.0
2024-11-21 12:50:00,571.45,571.45,571.45,571.45,100.0,567.9662,567.9662,567.9662,567.9662,100.0
2024-11-21 12:55:00,571.84,571.84,571.83,571.84,200.0,568.3538,568.3538,568.3439,568.3538,200.0
2024-11-21 13:00:00,571.84,571.84,571.84,571.84,0.0,568.3538,568.3538,568.3538,568.3538,0.0
2024-11-21 13:05:00,571.88,572.58,571.87,572.58,1170.0,568.3936,569.0893,568.3836,569.0893,1170.0
2024-11-21 13:10:00,572.45,572.79,572.32,572.38,1691.0,568.9601,569.298,568.8309,568.8905,1691.0
2024-11-21 13:15:00,571.98,572.54,571.98,572.54,200.0,568.493,569.0496,568.493,569.0496,200.0
2024-11-21 13:20:00,572.54,572.54,572.54,572.54,0.0,569.0496,569.0496,569.0496,569.0496,0.0
2024-11-21 13:25:00,572.73,572.76,572.73,572.76,300.0,569.2384,569.2682,569.2384,569.2682,300.0
2024-11-21 13:30:00,572.76,572.76,572.75,572.75,2508.0,569.2682,569.2682,569.2583,569.2583,2508.0
2024-11-21 13:35:00,572.13,572.13,572.03,572.1,1134.0,568.6421,568.6421,568.5427,568.6122,1134.0
2024-11-21 13:40:00,572.1,572.1,572.1,572.1,0.0,568.6122,568.6122,568.6122,568.6122,0.0
2024-11-21 13:45:00,571.67,571.67,571.16,571.16,2212.0,568.1849,568.1849,567.678,567.678,2212.0
2024-11-21 13:50:00,571.35,571.76,571.35,571.46,448.0,567.8668,568.2743,567.8668,567.9761,448.0
2024-11-21 13:55:00,571.46,571.46,571.46,571.46,0.0,567.9761,567.9761,567.9761,567.9761,0.0
2024-11-21 14:00:00,571.38,571.84,571.38,571.56,1165.0,567.8966,568.3538,567.8966,568.0755,1165.0
2024-11-21 14:05:00,571.7,571.7,571.7,571.7,100.0,568.2147,568.2147,568.2147,568.2147,100.0
2024-11-21 14:10:00,571.29,571.87,571.29,571.79,1322.0,567.8072,568.3836,567.8072,568.3041,1322.0
2024-11-21 14:15:00,571.79,571.79,571.79,571.79,0.0,568.3041,568.3041,568.3041,568.3041,0.0
2024-11-21 14:20:00,571.47,572.08,571.46,572.08,688.0,567.9861,568.5924,567.9761,568.5924,688.0
2024-11-21 14:25:00,572.52,572.82,572.52,572.82,612.0,569.0297,569.3279,569.0297,569.3279,612.0
2024-11-21 14:30:00,572.99,572.99,572.37,572.37,2078.0,569.4968,569.4968,568.8806,568.8806,2078.0
2024-11-21 14:35:00,572.47,572.47,572.47,572.47,100.0,568.98,568.98,568.98,568.98,100.0
2024-11-21 14:40:00,572.77,572.77,572.08,572.08,1615.0,569.2782,569.2782,568.5924,568.5924,1615.0
2024-11-21 14:45:00,572.08,572.08,572.08,572.08,0.0,568.5924,568.5924,568.5924,568.5924,0.0
2024-11-21 14:50:00,572.72,572.72,572.63,572.63,200.0,569.2285,569.2285,569.139,569.139,200.0
2024-11-21 14:55:00,572.63,572.63,572.63,572.63,0.0,569.139,569.139,569.139,569.139,0.0
2024-11-21 15:00:00,572.9,572.91,572.35,572.77,622.0,569.4074,569.4173,568.8607,569.2782,622.0
2024-11-21 15:05:00,572.15,572.4,572.14,572.4,300.0,568.6619,568.9104,568.652,568.9104,300.0
2024-11-21 15:10:00,572.44,572.44,572.43,572.44,200.0,568.9502,568.9502,568.9402,568.9502,200.0
2024-11-21 15:15:00,572.44,572.49,572.37,572.48,1000.0,568.9502,568.9999,568.8806,568.9899,1000.0
2024-11-21 15:20:00,572.62,572.95,572.62,572.95,910.0,569.1291,569.4571,569.1291,569.4571,910.0
2024-11-21 15:25:00,573.1,573.31,573.1,573.31,312.0,569.6061,569.8149,569.6061,569.8149,312.0
2024-11-21 15:30:00,573.14,573.14,572.6,572.6,1010.0,569.6459,569.6459,569.1092,569.1092,1010.0
2024-11-21 15:35:00,572.65,573.36,572.59,573.36,1301.0,569.1589,569.8646,569.0993,569.8646,1301.0
2024-11-21 15:40:00,573.44,573.44,572.49,572.93,1587.0,569.9441,569.9441,568.9999,569.4372,1587.0
2024-11-21 15:45:00,572.96,572.96,572.68,572.72,1786.0,569.467,569.467,569.1887,569.2285,1786.0
2024-11-21 15:50:00,572.72,572.99,571.26,571.26,3592.0,569.2285,569.4968,567.7774,567.7774,3592.0
2024-11-21 15:55:00,571.11,571.21,569.95,570.03,10205.0,567.6283,567.7277,566.4754,566.5549,10205.0
2024-11-22 09:30:00,572.33,574.09,572.33,574.09,4177.0,568.8408,570.5901,568.8408,570.5901,4177.0
2024-11-22 09:35:00,573.17,573.66,572.45,573.65,1040.0,569.6757,570.1627,568.9601,570.1528,1040.0
2024-11-22 09:40:00,573.65,575.0,573.27,574.86,4599.0,570.1528,571.4946,569.7751,571.3554,4599.0
2024-11-22 09:45:00,574.8,574.8,574.79,574.8,1200.0,571.2958,571.2958,571.2858,571.2958,1200.0
2024-11-22 09:50:00,573.93,574.43,573.48,574.43,1666.0,570.4311,570.928,569.9838,570.928,1666.0
2024-11-22 09:55:00,574.31,575.17,574.29,575.17,1150.0,570.8088,571.6635,570.7889,571.6635,1150.0
2024-11-22 10:00:00,573.47,575.01,572.45,572.45,3072.0,569.9739,571.5045,568.9601,568.9601,3072.0
2024-11-22 10:05:00,572.39,573.29,571.54,572.42,1257.0,568.9005,569.795,568.0557,568.9303,1257.0
2024-11-22 10:10:00,571.46,572.97,571.24,572.97,4226.0,567.9761,569.4769,567.7575,569.4769,4226.0
2024-11-22 10:15:00,572.97,573.65,572.75,573.19,2570.0,569.4769,570.1528,569.2583,569.6956,2570.0
2024-11-22 10:20:00,573.51,573.51,572.84,572.96,1000.0,570.0136,570.0136,569.3477,569.467,1000.0
2024-11-22 10:25:00,572.04,572.07,572.02,572.07,588.0,568.5526,568.5824,568.5327,568.5824,588.0
2024-11-22 10:30:00,572.07,573.21,572.07,573.18,2520.0,568.5824,569.7155,568.5824,569.6857,2520.0
2024-11-22 10:35:00,573.12,573.91,573.12,573.91,2317.0,569.626,570.4112,569.626,570.4112,2317.0
2024-11-22 10:40:00,573.91,573.91,573.33,573.91,1504.0,570.4112,570.4112,569.8347,570.4112,1504.0
2024-11-22 10:45:00,573.88,574.57,573.88,574.29,3918.0,570.3814,571.0672,570.3814,570.7889,3918.0
2024-11-22 10:50:00,574.57,574.63,573.33,573.33,3256.0,571.0672,571.1268,569.8347,569.8347,3256.0
2024-11-22 10:55:00,574.06,574.13,573.45,574.13,1955.0,570.5603,570.6299,569.954,570.6299,1955.0
2024-11-22 11:00:00,574.13,574.89,573.88,574.45,1243.0,570.6299,571.3852,570.3814,570.9479,1243.0
2024-11-22 11:05:00,574.45,574.45,573.62,573.8,1177.0,570.9479,570.9479,570.123,570.3019,1177.0
2024-11-22 11:10:00,573.11,573.11,572.97,572.97,200.0,569.6161,569.6161,569.4769,569.4769,200.0
2024-11-22 11:15:00,573.52,573.53,573.52,573.52,200.0,570.0236,570.0335,570.0236,570.0236,200.0
2024-11-22 11:20:00,573.5,574.94,572.25,574.94,2995.0,570.0037,571.4349,568.7613,571.4349,2995.0
2024-11-22 11:25:00,574.3,574.39,574.3,574.38,700.0,570.7988,570.8883,570.7988,570.8783,700.0
2024-11-22 11:30:00,574.51,574.52,573.51,573.51,4847.0,571.0076,571.0175,570.0136,570.0136,4847.0
2024-11-22 11:35:00,573.54,574.08,573.53,573.95,500.0,570.0435,570.5802,570.0335,570.451,500.0
2024-11-22 11:40:00,573.96,573.96,573.95,573.96,100.0,570.4609,570.4609,570.451,570.4609,100.0
2024-11-22 11:45:00,573.55,574.59,573.55,574.22,4744.0,570.0534,571.0871,570.0534,570.7193,4744.0
2024-11-22 11:50:00,574.22,574.76,573.74,573.81,3611.0,570.7193,571.256,570.2422,570.3118,3611.0
2024-11-22 11:55:00,574.24,574.76,574.14,574.76,3004.0,570.7392,571.256,570.6398,571.256,3004.0
2024-11-22 12:00:00,574.36,574.38,574.04,574.22,1700.0,570.8585,570.8783,570.5404,570.7193,1700.0
2024-11-22 12:05:00,574.38,574.39,574.25,574.39,1864.0,570.8783,570.8883,570.7491,570.8883,1864.0
2024-11-22 12:10:00,574.44,574.9,574.13,574.71,5249.0,570.938,571.3952,570.6299,571.2063,5249.0
2024-11-22 12:15:00,574.92,575.16,574.67,574.67,2651.0,571.4151,571.6536,571.1666,571.1666,2651.0
2024-11-22 12:20:00,574.7,575.2,574.7,575.18,3064.0,571.1964,571.6933,571.1964,571.6735,3064.0
2024-11-22 12:25:00,575.27,575.37,574.65,574.75,3578.0,571.7629,571.8623,571.1467,571.2461,3578.0
2024-11-22 12:30:00,574.24,574.24,572.94,572.94,3212.0,570.7392,570.7392,569.4471,569.4471,3212.0
2024-11-22 12:35:00,572.99,573.32,572.42,572.43,1935.0,569.4968,569.8248,568.9303,568.9402,1935.0
2024-11-22 12:40:00,572.44,572.97,572.42,572.97,4417.0,568.9502,569.4769,568.9303,569.4769,4417.0
2024-11-22 12:45:00,572.97,573.38,572.8,573.38,3625.0,569.4769,569.8844,569.308,569.8844,3625.0
2024-11-22 12:50:00,573.26,573.38,573.0,573.08,2310.0,569.7652,569.8844,569.5068,569.5863,2310.0
2024-11-22 12:55:00,573.08,573.16,572.94,573.16,1100.0,569.5863,569.6658,569.4471,569.6658,1100.0
2024-11-22 13:00:00,573.01,573.33,573.01,573.04,2896.0,569.5167,569.8347,569.5167,569.5465,2896.0
2024-11-22 13:05:00,573.31,573.36,572.99,572.99,1594.0,569.8149,569.8646,569.4968,569.4968,1594.0
2024-11-22 13:10:00,573.3,573.3,572.84,572.97,3174.0,569.8049,569.8049,569.3477,569.4769,3174.0
2024-11-22 13:15:00,573.24,573.35,573.03,573.14,1300.0,569.7453,569.8546,569.5366,569.6459,1300.0
2024-11-22 13:20:00,573.36,573.36,573.11,573.34,1566.0,569.8646,569.8646,569.6161,569.8447,1566.0
2024-11-22 13:25:00,573.34,573.54,573.0,573.0,8723.0,569.8447,570.0435,569.5068,569.5068,8723.0
2024-11-22 13:30:00,573.03,573.27,572.85,573.0,1843.0,569.5366,569.7751,569.3577,569.5068,1843.0
2024-11-22 13:35:00,573.0,573.28,572.94,573.23,4452.0,569.5068,569.785,569.4471,569.7354,4452.0
2024-11-22 13:40:00,573.23,573.24,572.71,573.14,2000.0,569.7354,569.7453,569.2185,569.6459,2000.0
2024-11-22 13:45:00,573.03,573.42,572.87,572.95,2882.0,569.5366,569.9242,569.3775,569.4571,2882.0
2024-11-22 13:50:00,573.17,573.6,572.92,573.41,7567.0,569.6757,570.1031,569.4272,569.9143,7567.0
2024-11-22 13:55:00,573.48,573.54,573.29,573.54,1200.0,569.9838,570.0435,569.795,570.0435,1200.0
2024-11-22 14:00:00,573.54,573.57,572.74,572.96,2514.0,570.0435,570.0733,569.2483,569.467,2514.0
2024-11-22 14:05:00,572.92,573.16,572.29,572.3,1700.0,569.4272,569.6658,568.8011,568.811,1700.0
2024-11-22 14:10:00,572.29,572.43,572.09,572.13,935.0,568.8011,568.9402,568.6023,568.6421,935.0
2024-11-22 14:15:00,572.1,572.4,571.84,572.28,5049.0,568.6122,568.9104,568.3538,568.7911,5049.0
2024-11-22 14:20:00,572.37,572.67,571.99,572.51,4583.0,568.8806,569.1788,568.5029,569.0197,4583.0
2024-11-22 14:25:00,572.67,573.07,572.66,572.82,4184.0,569.1788,569.5763,569.1688,569.3279,4184.0
2024-11-22 14:30:00,572.75,573.61,572.75,573.37,2499.0,569.2583,570.113,569.2583,569.8745,2499.0
2024-11-22 14:35:00,573.39,573.74,573.3,573.57,2646.0,569.8944,570.2422,569.8049,570.0733,2646.0
2024-11-22 14:40:00,573.56,573.57,572.6,572.6,4297.0,570.0633,570.0733,569.1092,569.1092,4297.0
2024-11-22 14:45:00,573.15,573.84,573.15,573.63,4472.0,569.6558,570.3416,569.6558,570.1329,4472.0
2024-11-22 14:50:00,574.03,574.03,573.74,573.95,1628.0,570.5305,570.5305,570.2422,570.451,1628.0
2024-11-22 14:55:00,573.96,574.12,573.25,573.65,6972.0,570.4609,570.6199,569.7552,570.1528,6972.0
2024-11-22 15:00:00,573.35,573.35,571.05,571.05,6187.0,569.8546,569.8546,567.5686,567.5686,6187.0
2024-11-22 15:05:00,571.38,572.63,571.38,571.81,5395.0,567.8966,569.139,567.8966,568.324,5395.0
2024-11-22 15:10:00,571.93,572.06,571.81,571.99,2130.0,568.4433,568.5725,568.324,568.5029,2130.0
2024-11-22 15:15:00,571.89,572.99,571.89,572.82,3306.0,568.4035,569.4968,568.4035,569.3279,3306.0
2024-11-22 15:20:00,572.7,572.93,572.33,572.55,2261.0,569.2086,569.4372,568.8408,569.0595,2261.0
2024-11-22 15:25:00,572.55,572.76,571.93,571.94,4226.0,569.0595,569.2682,568.4433,568.4532,4226.0
2024-11-22 15:30:00,572.32,572.61,572.13,572.61,3525.0,568.8309,569.1191,568.6421,569.1191,3525.0
2024-11-22 15:35:00,572.61,572.77,572.49,572.53,865.0,569.1191,569.2782,568.9999,569.0396,865.0
2024-11-22 15:40:00,572.42,572.61,572.42,572.46,1743.0,568.9303,569.1191,568.9303,568.97,1743.0
2024-11-22 15:45:00,572.54,572.69,572.16,572.54,4285.0,569.0496,569.1986,568.6719,569.0496,4285.0
2024-11-22 15:50:00,572.54,572.97,572.45,572.76,6455.0,569.0496,569.4769,568.9601,569.2682,6455.0
2024-11-22 15:55:00,572.97,573.03,571.9,571.93,23798.0,569.4769,569.5366,568.4135,568.4433,23798.0
2024-11-25 09:30:00,574.0,574.0,571.99,573.37,3893.0,570.5007,570.5007,568.5029,569.8745,3893.0
2024-11-25 09:35:00,574.48,577.0,574.41,574.41,4232.0,570.9777,573.4824,570.9082,570.9082,4232.0
2024-11-25 09:40:00,573.68,573.68,572.05,572.79,1000.0,570.1826,570.1826,568.5625,569.298,1000.0
2024-11-25 09:45:00,572.79,572.79,571.14,571.86,2428.0,569.298,569.298,567.6581,568.3737,2428.0
2024-11-25 09:50:00,571.65,572.54,571.64,572.54,1300.0,568.165,569.0496,568.155,569.0496,1300.0
2024-11-25 09:55:00,572.62,573.34,571.75,571.75,1805.0,569.1291,569.8447,568.2644,568.2644,1805.0
2024-11-25 10:00:00,571.11,571.53,570.33,570.33,400.0,567.6283,568.0457,566.853,566.853,400.0
2024-11-25 10:05:00,570.67,570.67,570.67,570.67,116.0,567.191,567.191,567.191,567.191,116.0
2024-11-25 10:10:00,570.73,570.73,568.44,568.89,2932.0,567.2506,567.2506,564.9746,565.4218,2932.0
2024-11-25 10:15:00,568.89,569.94,568.89,569.94,1101.0,565.4218,566.4654,565.4218,566.4654,1101.0
2024-11-25 10:20:00,569.1,570.11,569.1,569.98,1154.0,565.6305,566.6344,565.6305,566.5052,1154.0
2024-11-25 10:25:00,569.1,572.23,569.06,571.38,4581.0,565.6305,568.7415,565.5908,567.8966,4581.0
2024-11-25 10:30:00,571.77,571.81,571.37,571.38,813.0,568.2843,568.324,567.8867,567.8966,813.0
2024-11-25 10:35:00,571.02,571.02,570.02,570.02,2120.0,567.5388,567.5388,566.5449,566.5449,2120.0
2024-11-25 10:40:00,570.1,570.23,570.09,570.13,1050.0,566.6244,566.7536,566.6145,566.6543,1050.0
2024-11-25 10:45:00,570.14,570.14,569.52,570.14,600.0,566.6642,566.6642,566.048,566.6642,600.0
2024-11-25 10:50:00,570.14,570.14,569.52,570.05,1826.0,566.6642,566.6642,566.048,566.5747,1826.0
2024-11-25 10:55:00,569.49,569.49,569.0,569.01,801.0,566.0182,566.0182,565.5311,565.5411,801.0
2024-11-25 11:00:00,569.0,570.21,569.0,569.88,1751.0,565.5311,566.7338,565.5311,566.4058,1751.0
2024-11-25 11:05:00,569.98,570.21,569.72,570.12,1967.0,566.5052,566.7338,566.2468,566.6443,1967.0
2024-11-25 11:10:00,570.18,570.56,569.81,570.32,3589.0,566.7039,567.0816,566.3362,566.8431,3589.0
2024-11-25 11:15:00,570.33,570.59,570.32,570.59,1400.0,566.853,567.1114,566.8431,567.1114,1400.0
2024-11-25 11:20:00,570.06,570.06,569.43,569.64,2739.0,566.5847,566.5847,565.9585,566.1672,2739.0
2024-11-25 11:25:00,569.24,569.33,568.5,568.7,1927.0,565.7697,565.8591,565.0342,565.233,1927.0
2024-11-25 11:30:00,568.8,568.93,568.49,568.49,1352.0,565.3324,565.4616,565.0243,565.0243,1352.0
2024-11-25 11:35:00,568.91,568.91,568.14,568.32,2544.0,565.4417,565.4417,564.6764,564.8553,2544.0
2024-11-25 11:40:00,568.61,568.92,568.27,568.88,2721.0,565.1435,565.4516,564.8056,565.4119,2721.0
2024-11-25 11:45:00,569.0,569.14,568.34,568.35,1854.0,565.5311,565.6703,564.8752,564.8851,1854.0
2024-11-25 11:50:00,568.58,568.83,568.38,568.8,2778.0,565.1137,565.3622,564.9149,565.3324,2778.0
2024-11-25 11:55:00,568.98,569.36,568.94,568.94,1026.0,565.5113,565.8889,565.4715,565.4715,1026.0
2024-11-25 12:00:00,568.76,569.21,568.76,569.21,200.0,565.2926,565.7399,565.2926,565.7399,200.0
2024-11-25 12:05:00,569.65,570.02,569.41,569.41,1882.0,566.1772,566.5449,565.9386,565.9386,1882.0
2024-11-25 12:10:00,569.68,569.68,569.16,569.16,725.0,566.207,566.207,565.6902,565.6902,725.0
2024-11-25 12:15:00,569.36,569.87,569.35,569.81,1062.0,565.8889,566.3958,565.879,566.3362,1062.0
2024-11-25 12:20:00,569.33,569.33,569.33,569.33,101.0,565.8591,565.8591,565.8591,565.8591,101.0
2024-11-25 12:25:00,570.3,570.35,569.39,569.68,3037.0,566.8232,566.8729,565.9188,566.207,3037.0
2024-11-25 12:30:00,569.58,569.87,569.58,569.87,500.0,566.1076,566.3958,566.1076,566.3958,500.0
2024-11-25 12:35:00,569.77,570.06,569.59,569.78,2757.0,566.2964,566.5847,566.1175,566.3064,2757.0
2024-11-25 12:40:00,570.02,570.16,569.65,569.65,1381.0,566.5449,566.6841,566.1772,566.1772,1381.0
2024-11-25 12:45:00,569.65,570.18,569.65,570.16,1017.0,566.1772,566.7039,566.1772,566.6841,1017.0
2024-11-25 12:50:00,570.17,570.46,569.77,570.46,800.0,566.694,566.9822,566.2964,566.9822,800.0
2024-11-25 12:55:00,570.25,570.58,570.24,570.27,1100.0,566.7735,567.1015,566.7636,566.7934,1100.0
2024-11-25 13:00:00,570.29,571.42,570.28,571.09,3265.0,566.8133,567.9364,566.8033,567.6084,3265.0
2024-11-25 13:05:00,571.66,571.8,571.33,571.35,1667.0,568.1749,568.3141,567.8469,567.8668,1667.0
2024-11-25 13:10:00,571.89,571.89,570.35,571.35,4571.0,568.4035,568.4035,566.8729,567.8668,4571.0
2024-11-25 13:15:00,570.95,571.01,570.94,571.01,559.0,567.4693,567.5289,567.4593,567.5289,559.0
2024-11-25 13:20:00,571.06,571.37,570.52,570.74,2473.0,567.5786,567.8867,567.0419,567.2605,2473.0
2024-11-25 13:25:00,570.79,570.8,570.79,570.8,200.0,567.3102,567.3202,567.3102,567.3202,200.0
2024-11-25 13:30:00,570.47,571.36,570.47,571.36,1100.0,566.9922,567.8768,566.9922,567.8768,1100.0
2024-11-25 13:35:00,571.36,571.93,571.17,571.57,3467.0,567.8768,568.4433,567.6879,568.0855,3467.0
2024-11-25 13:40:00,571.31,571.66,571.31,571.39,1384.0,567.8271,568.1749,567.8271,567.9066,1384.0
2024-11-25 13:45:00,571.41,571.95,570.85,571.95,786.0,567.9265,568.4632,567.3699,568.4632,786.0
2024-11-25 13:50:00,571.54,571.99,571.43,571.65,3869.0,568.0557,568.5029,567.9463,568.165,3869.0
2024-11-25 13:55:00,571.5,572.77,571.5,572.77,7311.0,568.0159,569.2782,568.0159,569.2782,7311.0
2024-11-25 14:00:00,572.94,572.94,572.07,572.07,2931.0,569.4471,569.4471,568.5824,568.5824,2931.0
2024-11-25 14:05:00,571.92,571.98,571.66,571.98,621.0,568.4333,568.493,568.1749,568.493,621.0
2024-11-25 14:10:00,571.99,572.0,571.98,572.0,1374.0,568.5029,568.5129,568.493,568.5129,1374.0
2024-11-25 14:15:00,572.0,572.3,571.63,572.07,4511.0,568.5129,568.811,568.1451,568.5824,4511.0
2024-11-25 14:20:00,572.08,572.09,571.7,571.7,1981.0,568.5924,568.6023,568.2147,568.2147,1981.0
2024-11-25 14:25:00,571.88,572.02,571.41,571.56,3547.0,568.3936,568.5327,567.9265,568.0755,3547.0
2024-11-25 14:30:00,571.22,571.63,571.1,571.46,2380.0,567.7376,568.1451,567.6183,567.9761,2380.0
2024-11-25 14:35:00,571.45,571.45,571.09,571.09,200.0,567.9662,567.9662,567.6084,567.6084,200.0
2024-11-25 14:40:00,571.09,571.55,571.0,571.55,726.0,567.6084,568.0656,567.5189,568.0656,726.0
2024-11-25 14:45:00,571.21,571.58,570.54,570.54,2563.0,567.7277,568.0954,567.0618,567.0618,2563.0
2024-11-25 14:50:00,570.64,570.68,570.62,570.62,543.0,567.1611,567.2009,567.1413,567.1413,543.0
2024-11-25 14:55:00,571.04,571.04,570.09,570.11,1557.0,567.5587,567.5587,566.6145,566.6344,1557.0
2024-11-25 15:00:00,570.14,570.54,570.14,570.54,403.0,566.6642,567.0618,566.6642,567.0618,403.0
2024-11-25 15:05:00,570.66,570.93,570.17,570.89,8243.0,567.181,567.4494,566.694,567.4096,8243.0
2024-11-25 15:10:00,570.77,571.04,570.18,570.44,1400.0,567.2904,567.5587,566.7039,566.9624,1400.0
2024-11-25 15:15:00,570.45,570.78,570.22,570.76,3113.0,566.9723,567.3003,566.7437,567.2804,3113.0
2024-11-25 15:20:00,570.63,570.64,570.13,570.38,2689.0,567.1512,567.1611,566.6543,566.9027,2689.0
2024-11-25 15:25:00,570.38,571.03,570.38,570.8,3090.0,566.9027,567.5488,566.9027,567.3202,3090.0
2024-11-25 15:30:00,570.89,571.26,570.89,571.26,2518.0,567.4096,567.7774,567.4096,567.7774,2518.0
2024-11-25 15:35:00,571.55,571.55,570.51,570.55,6032.0,568.0656,568.0656,567.0319,567.0717,6032.0
2024-11-25 15:40:00,570.75,570.9,569.77,569.77,5077.0,567.2705,567.4196,566.2964,566.2964,5077.0
2024-11-25 15:45:00,569.81,570.26,569.4,569.54,7410.0,566.3362,566.7835,565.9287,566.0679,7410.0
2024-11-25 15:50:00,569.67,570.46,569.22,570.01,10617.0,566.1971,566.9822,565.7498,566.535,10617.0
2024-11-25 15:55:00,569.75,571.47,569.64,570.62,30357.0,566.2766,567.9861,566.1672,567.1413,30357.0
2024-11-26 09:30:00,570.28,571.22,565.66,565.66,4823.0,566.8033,567.7376,562.2115,562.2115,4823.0
2024-11-26 09:35:00,567.6,569.58,566.99,566.99,1609.0,564.1397,566.1076,563.5334,563.5334,1609.0
2024-11-26 09:40:00,565.54,568.54,565.54,568.54,1700.0,562.0922,565.0739,562.0922,565.0739,1700.0
2024-11-26 09:45:00,568.54,568.64,567.29,567.94,1703.0,565.0739,565.1733,563.8316,564.4776,1703.0
2024-11-26 09:50:00,567.04,567.94,567.04,567.94,700.0,563.5831,564.4776,563.5831,564.4776,700.0
2024-11-26 09:55:00,567.85,568.83,567.04,568.83,3180.0,564.3882,565.3622,563.5831,565.3622,3180.0
2024-11-26 10:00:00,568.83,569.39,568.52,568.86,2689.0,565.3622,565.9188,565.0541,565.392,2689.0
2024-11-26 10:05:00,567.58,567.7,567.58,567.7,331.0,564.1198,564.2391,564.1198,564.2391,331.0
2024-11-26 10:10:00,567.87,568.96,567.86,568.61,948.0,564.408,565.4914,564.3981,565.1435,948.0
2024-11-26 10:15:00,568.5,568.5,568.5,568.5,100.0,565.0342,565.0342,565.0342,565.0342,100.0
2024-11-26 10:20:00,568.46,568.46,568.27,568.27,666.0,564.9944,564.9944,564.8056,564.8056,666.0
2024-11-26 10:25:00,568.82,568.82,567.41,568.29,1021.0,565.3522,565.3522,563.9508,564.8255,1021.0
2024-11-26 10:30:00,567.89,567.91,567.7,567.9,470.0,564.4279,564.4478,564.2391,564.4378,470.0
2024-11-26 10:35:00,567.54,567.54,567.17,567.25,410.0,564.08,564.08,563.7123,563.7918,410.0
2024-11-26 10:40:00,567.98,567.98,567.78,567.78,253.0,564.5174,564.5174,564.3186,564.3186,253.0
2024-11-26 10:45:00,568.58,568.58,568.0,568.5,1306.0,565.1137,565.1137,564.5372,565.0342,1306.0
2024-11-26 10:50:00,569.26,569.53,568.89,569.52,771.0,565.7896,566.0579,565.4218,566.048,771.0
2024-11-26 10:55:00,569.05,569.05,569.05,569.05,400.0,565.5808,565.5808,565.5808,565.5808,400.0
2024-11-26 11:00:00,569.34,569.57,569.33,569.57,324.0,565.8691,566.0977,565.8591,566.0977,324.0
2024-11-26 11:05:00,569.14,570.04,569.01,570.04,1863.0,565.6703,566.5648,565.5411,566.5648,1863.0
2024-11-26 11:10:00,570.3,570.37,570.3,570.37,1216.0,566.8232,566.8928,566.8232,566.8928,1216.0
2024-11-26 11:15:00,570.38,570.84,570.38,570.4,1353.0,566.9027,567.3599,566.9027,566.9226,1353.0
2024-11-26 11:20:00,570.44,570.8,570.43,570.8,540.0,566.9624,567.3202,566.9524,567.3202,540.0
2024-11-26 11:25:00,570.84,571.1,570.84,571.1,412.0,567.3599,567.6183,567.3599,567.6183,412.0
2024-11-26 11:30:00,571.11,571.11,570.26,570.26,768.0,567.6283,567.6283,566.7835,566.7835,768.0
2024-11-26 11:35:00,570.26,570.26,570.26,570.26,0.0,566.7835,566.7835,566.7835,566.7835,0.0
2024-11-26 11:40:00,570.42,570.42,570.31,570.42,321.0,566.9425,566.9425,566.8332,566.9425,321.0
2024-11-26 11:45:00,570.76,571.0,570.76,571.0,537.0,567.2804,567.5189,567.2804,567.5189,537.0
2024-11-26 11:50:00,570.95,571.37,570.94,571.15,767.0,567.4693,567.8867,567.4593,567.668,767.0
2024-11-26 11:55:00,570.73,570.78,570.73,570.73,1447.0,567.2506,567.3003,567.2506,567.2506,1447.0
2024-11-26 12:00:00,570.75,570.97,570.68,570.97,1171.0,567.2705,567.4891,567.2009,567.4891,1171.0
2024-11-26 12:05:00,570.97,571.4,570.61,571.4,2282.0,567.4891,567.9165,567.1313,567.9165,2282.0
2024-11-26 12:10:00,570.75,570.75,570.74,570.75,166.0,567.2705,567.2705,567.2605,567.2705,166.0
2024-11-26 12:15:00,571.71,571.71,571.69,571.7,200.0,568.2246,568.2246,568.2047,568.2147,200.0
2024-11-26 12:20:00,572.37,572.37,572.29,572.29,300.0,568.8806,568.8806,568.8011,568.8011,300.0
2024-11-26 12:25:00,571.85,572.28,571.71,572.28,1545.0,568.3638,568.7911,568.2246,568.7911,1545.0
2024-11-26 12:30:00,572.42,572.73,572.42,572.69,1132.0,568.9303,569.2384,568.9303,569.1986,1132.0
2024-11-26 12:35:00,572.69,572.69,572.69,572.69,0.0,569.1986,569.1986,569.1986,569.1986,0.0
2024-11-26 12:40:00,572.72,572.73,572.72,572.73,210.0,569.2285,569.2384,569.2285,569.2384,210.0
2024-11-26 12:45:00,572.18,572.4,571.99,571.99,947.0,568.6918,568.9104,568.5029,568.5029,947.0
2024-11-26 12:50:00,572.3,572.3,572.3,572.3,100.0,568.811,568.811,568.811,568.811,100.0
2024-11-26 12:55:00,572.53,573.1,572.53,573.1,507.0,569.0396,569.6061,569.0396,569.6061,507.0
2024-11-26 13:00:00,572.6,572.86,572.57,572.86,500.0,569.1092,569.3676,569.0794,569.3676,500.0
2024-11-26 13:05:00,572.58,572.58,572.12,572.13,1434.0,569.0893,569.0893,568.6321,568.6421,1434.0
2024-11-26 13:10:00,572.13,572.13,572.13,572.13,0.0,568.6421,568.6421,568.6421,568.6421,0.0
2024-11-26 13:15:00,572.12,572.12,572.06,572.06,1141.0,568.6321,568.6321,568.5725,568.5725,1141.0
2024-11-26 13:20:00,572.3,572.31,572.3,572.3,150.0,568.811,568.821,568.811,568.811,150.0
2024-11-26 13:25:00,572.17,572.17,571.9,571.9,500.0,568.6818,568.6818,568.4135,568.4135,500.0
2024-11-26 13:30:00,571.94,571.94,571.6,571.63,853.0,568.4532,568.4532,568.1153,568.1451,853.0
2024-11-26 13:35:00,571.51,571.51,571.5,571.5,737.0,568.0258,568.0258,568.0159,568.0159,737.0
2024-11-26 13:40:00,571.4,571.4,571.4,571.4,201.0,567.9165,567.9165,567.9165,567.9165,201.0
2024-11-26 13:45:00,571.26,571.74,571.24,571.74,1403.0,567.7774,568.2544,567.7575,568.2544,1403.0
2024-11-26 13:50:00,571.75,571.92,571.74,571.85,400.0,568.2644,568.4333,568.2544,568.3638,400.0
2024-11-26 13:55:00,571.82,571.82,571.68,571.76,517.0,568.334,568.334,568.1948,568.2743,517.0
2024-11-26 14:00:00,571.98,572.1,571.96,572.1,400.0,568.493,568.6122,568.4731,568.6122,400.0
2024-11-26 14:05:00,571.99,572.22,571.85,572.16,1070.0,568.5029,568.7315,568.3638,568.6719,1070.0
2024-11-26 14:10:00,571.75,572.06,571.75,571.97,400.0,568.2644,568.5725,568.2644,568.483,400.0
2024-11-26 14:15:00,571.99,572.07,571.75,571.88,1400.0,568.5029,568.5824,568.2644,568.3936,1400.0
2024-11-26 14:20:00,572.17,572.76,572.17,572.75,400.0,568.6818,569.2682,568.6818,569.2583,400.0
2024-11-26 14:25:00,572.61,573.0,572.61,572.95,801.0,569.1191,569.5068,569.1191,569.4571,801.0
2024-11-26 14:30:00,572.81,572.91,572.8,572.91,200.0,569.3179,569.4173,569.308,569.4173,200.0
2024-11-26 14:35:00,573.02,573.26,572.93,573.18,1858.0,569.5266,569.7652,569.4372,569.6857,1858.0
2024-11-26 14:40:00,573.18,573.18,573.18,573.18,0.0,569.6857,569.6857,569.6857,569.6857,0.0
2024-11-26 14:45:00,573.38,573.58,573.38,573.54,1057.0,569.8844,570.0832,569.8844,570.0435,1057.0
2024-11-26 14:50:00,573.42,573.66,573.38,573.65,1482.0,569.9242,570.1627,569.8844,570.1528,1482.0
2024-11-26 14:55:00,573.46,573.5,573.0,573.06,1765.0,569.964,570.0037,569.5068,569.5664,1765.0
2024-11-26 15:00:00,573.33,573.33,572.74,572.74,571.0,569.8347,569.8347,569.2483,569.2483,571.0
2024-11-26 15:05:00,573.07,573.29,572.96,573.02,743.0,569.5763,569.795,569.467,569.5266,743.0
2024-11-26 15:10:00,573.0,573.15,572.81,572.95,1400.0,569.5068,569.6558,569.3179,569.4571,1400.0
2024-11-26 15:15:00,573.16,573.17,572.89,573.09,1020.0,569.6658,569.6757,569.3974,569.5962,1020.0
2024-11-26 15:20:00,573.44,573.95,573.44,573.95,2093.0,569.9441,570.451,569.9441,570.451,2093.0
2024-11-26 15:25:00,573.84,573.94,573.67,573.67,505.0,570.3416,570.441,570.1727,570.1727,505.0
2024-11-26 15:30:00,573.9,573.91,573.42,573.74,737.0,570.4013,570.4112,569.9242,570.2422,737.0
2024-11-26 15:35:00,573.8,573.88,573.58,573.63,820.0,570.3019,570.3814,570.0832,570.1329,820.0
2024-11-26 15:40:00,573.58,573.88,573.58,573.81,800.0,570.0832,570.3814,570.0832,570.3118,800.0
2024-11-26 15:45:00,573.65,574.55,573.65,574.18,1906.0,570.1528,571.0473,570.1528,570.6796,1906.0
2024-11-26 15:50:00,574.1,574.39,573.18,573.23,3609.0,570.6001,570.8883,569.6857,569.7354,3609.0
2024-11-26 15:55:00,573.18,574.22,573.11,574.01,12758.0,569.6857,570.7193,569.6161,570.5106,12758.0
2024-11-27 09:30:00,574.98,574.98,573.29,573.29,3106.0,571.4747,571.4747,569.795,569.795,3106.0
2024-11-27 09:35:00,574.27,575.25,574.16,575.25,507.0,570.769,571.743,570.6597,571.743,507.0
2024-11-27 09:40:00,575.25,575.25,575.25,575.25,0.0,571.743,571.743,571.743,571.743,0.0
2024-11-27 09:45:00,575.01,575.52,575.01,575.52,214.0,571.5045,572.0114,571.5045,572.0114,214.0
2024-11-27 09:50:00,575.03,575.03,575.03,575.03,100.0,571.5244,571.5244,571.5244,571.5244,100.0
2024-11-27 09:55:00,574.89,574.9,574.89,574.89,271.0,571.3852,571.3952,571.3852,571.3852,271.0
2024-11-27 10:00:00,574.89,576.15,574.89,575.84,1631.0,571.3852,572.6376,571.3852,572.3294,1631.0
2024-11-27 10:05:00,576.47,576.47,575.61,575.94,627.0,572.9556,572.9556,572.1008,572.4288,627.0
2024-11-27 10:10:00,575.54,575.96,575.54,575.96,300.0,572.0313,572.4487,572.0313,572.4487,300.0
2024-11-27 10:15:00,576.15,576.15,574.92,574.92,832.0,572.6376,572.6376,571.4151,571.4151,832.0
2024-11-27 10:20:00,574.77,575.04,573.91,573.91,2044.0,571.266,571.5343,570.4112,570.4112,2044.0
2024-11-27 10:25:00,573.56,573.97,573.09,573.97,322.0,570.0633,570.4708,569.5962,570.4708,322.0
2024-11-27 10:30:00,573.59,573.59,573.59,573.59,100.0,570.0932,570.0932,570.0932,570.0932,100.0
2024-11-27 10:35:00,573.94,574.34,573.77,573.78,320.0,570.441,570.8386,570.2721,570.282,320.0
2024-11-27 10:40:00,574.57,574.57,574.57,574.57,100.0,571.0672,571.0672,571.0672,571.0672,100.0
2024-11-27 10:45:00,574.57,574.57,574.57,574.57,0.0,571.0672,571.0672,571.0672,571.0672,0.0
2024-11-27 10:50:00,573.53,573.53,573.53,573.53,226.0,570.0335,570.0335,570.0335,570.0335,226.0
2024-11-27 10:55:00,574.19,574.19,573.5,573.5,694.0,570.6895,570.6895,570.0037,570.0037,694.0
2024-11-27 11:00:00,573.73,573.73,573.73,573.73,100.0,570.2323,570.2323,570.2323,570.2323,100.0
2024-11-27 11:05:00,573.73,573.73,573.73,573.73,0.0,570.2323,570.2323,570.2323,570.2323,0.0
2024-11-27 11:10:00,573.18,573.18,573.09,573.09,607.0,569.6857,569.6857,569.5962,569.5962,607.0
2024-11-27 11:15:00,573.62,574.22,573.48,573.96,1499.0,570.123,570.7193,569.9838,570.4609,1499.0
2024-11-27 11:20:00,573.96,573.96,573.96,573.96,0.0,570.4609,570.4609,570.4609,570.4609,0.0
2024-11-27 11:25:00,573.97,573.97,573.96,573.97,131.0,570.4708,570.4708,570.4609,570.4708,131.0
2024-11-27 11:30:00,573.97,573.97,573.97,573.97,0.0,570.4708,570.4708,570.4708,570.4708,0.0
2024-11-27 11:35:00,573.86,573.86,573.85,573.86,100.0,570.3615,570.3615,570.3516,570.3615,100.0
2024-11-27 11:40:00,574.04,574.04,573.23,573.24,886.0,570.5404,570.5404,569.7354,569.7453,886.0
2024-11-27 11:45:00,573.42,573.71,573.22,573.22,666.0,569.9242,570.2124,569.7254,569.7254,666.0
2024-11-27 11:50:00,573.14,573.14,572.31,572.31,2390.0,569.6459,569.6459,568.821,568.821,2390.0
2024-11-27 11:55:00,572.56,572.57,572.56,572.56,1000.0,569.0694,569.0794,569.0694,569.0694,1000.0
2024-11-27 12:00:00,572.34,572.34,572.15,572.15,826.0,568.8508,568.8508,568.6619,568.6619,826.0
2024-11-27 12:05:00,571.88,571.88,571.14,571.42,413.0,568.3936,568.3936,567.6581,567.9364,413.0
2024-11-27 12:10:00,572.07,572.39,572.07,572.16,578.0,568.5824,568.9005,568.5824,568.6719,578.0
2024-11-27 12:15:00,572.16,572.16,572.16,572.16,0.0,568.6719,568.6719,568.6719,568.6719,0.0
2024-11-27 12:20:00,572.2,572.24,572.2,572.24,200.0,568.7116,568.7514,568.7116,568.7514,200.0
2024-11-27 12:25:00,572.66,572.66,572.45,572.45,1363.0,569.1688,569.1688,568.9601,568.9601,1363.0
2024-11-27 12:30:00,572.45,572.45,572.44,572.45,314.0,568.9601,568.9601,568.9502,568.9601,314.0
2024-11-27 12:35:00,572.13,572.13,572.12,572.12,405.0,568.6421,568.6421,568.6321,568.6321,405.0
2024-11-27 12:40:00,572.13,572.13,572.13,572.13,110.0,568.6421,568.6421,568.6421,568.6421,110.0
2024-11-27 12:45:00,572.13,572.46,572.12,572.12,1339.0,568.6421,568.97,568.6321,568.6321,1339.0
2024-11-27 12:50:00,572.12,572.12,572.12,572.12,0.0,568.6321,568.6321,568.6321,568.6321,0.0
2024-11-27 12:55:00,572.46,572.78,572.46,572.78,722.0,568.97,569.2881,568.97,569.2881,722.0
2024-11-27 13:00:00,572.78,572.78,572.78,572.78,0.0,569.2881,569.2881,569.2881,569.2881,0.0
2024-11-27 13:05:00,572.78,572.78,572.78,572.78,0.0,569.2881,569.2881,569.2881,569.2881,0.0
2024-11-27 13:10:00,572.78,572.78,572.78,572.78,0.0,569.2881,569.2881,569.2881,569.2881,0.0
2024-11-27 13:15:00,572.47,572.57,572.45,572.57,711.0,568.98,569.0794,568.9601,569.0794,711.0
2024-11-27 13:20:00,572.67,572.67,572.34,572.34,1000.0,569.1788,569.1788,568.8508,568.8508,1000.0
2024-11-27 13:25:00,572.5,572.5,572.33,572.33,1870.0,569.0098,569.0098,568.8408,568.8408,1870.0
2024-11-27 13:30:00,572.33,572.33,572.19,572.22,723.0,568.8408,568.8408,568.7017,568.7315,723.0
2024-11-27 13:35:00,571.8,571.8,571.8,571.8,100.0,568.3141,568.3141,568.3141,568.3141,100.0
2024-11-27 13:40:00,571.8,571.8,571.8,571.8,0.0,568.3141,568.3141,568.3141,568.3141,0.0
2024-11-27 13:45:00,571.8,571.8,571.66,571.66,320.0,568.3141,568.3141,568.1749,568.1749,320.0
2024-11-27 13:50:00,571.58,571.58,571.58,571.58,100.0,568.0954,568.0954,568.0954,568.0954,100.0
2024-11-27 13:55:00,571.99,572.19,571.82,571.91,1503.0,568.5029,568.7017,568.334,568.4234,1503.0
2024-11-27 14:00:00,572.33,572.33,571.9,571.94,500.0,568.8408,568.8408,568.4135,568.4532,500.0
2024-11-27 14:05:00,572.18,572.33,572.18,572.28,401.0,568.6918,568.8408,568.6918,568.7911,401.0
2024-11-27 14:10:00,572.25,572.65,572.23,572.65,928.0,568.7613,569.1589,568.7415,569.1589,928.0
2024-11-27 14:15:00,572.27,572.27,572.17,572.17,230.0,568.7812,568.7812,568.6818,568.6818,230.0
2024-11-27 14:20:00,572.5,572.5,572.16,572.46,700.0,569.0098,569.0098,568.6719,568.97,700.0
2024-11-27 14:25:00,572.44,572.44,572.43,572.44,100.0,568.9502,568.9502,568.9402,568.9502,100.0
2024-11-27 14:30:00,572.42,572.45,572.42,572.45,238.0,568.9303,568.9601,568.9303,568.9601,238.0
2024-11-27 14:35:00,572.36,572.51,571.97,572.3,3754.0,568.8707,569.0197,568.483,568.811,3754.0
2024-11-27 14:40:00,572.3,572.3,572.3,572.3,0.0,568.811,568.811,568.811,568.811,0.0
2024-11-27 14:45:00,572.06,572.06,571.46,571.46,1360.0,568.5725,568.5725,567.9761,567.9761,1360.0
2024-11-27 14:50:00,571.51,571.74,571.46,571.47,1181.0,568.0258,568.2544,567.9761,567.9861,1181.0
2024-11-27 14:55:00,571.47,571.47,571.46,571.47,100.0,567.9861,567.9861,567.9761,567.9861,100.0
2024-11-27 15:00:00,571.51,571.51,571.51,571.51,1000.0,568.0258,568.0258,568.0258,568.0258,1000.0
2024-11-27 15:05:00,571.52,571.86,571.52,571.72,726.0,568.0358,568.3737,568.0358,568.2346,726.0
2024-11-27 15:10:00,571.72,571.72,571.56,571.62,1100.0,568.2346,568.2346,568.0755,568.1352,1100.0
2024-11-27 15:15:00,571.54,571.68,571.54,571.57,700.0,568.0557,568.1948,568.0557,568.0855,700.0
2024-11-27 15:20:00,571.57,572.0,571.57,572.0,521.0,568.0855,568.5129,568.0855,568.5129,521.0
2024-11-27 15:25:00,571.87,571.87,571.76,571.85,600.0,568.3836,568.3836,568.2743,568.3638,600.0
2024-11-27 15:30:00,571.58,571.81,571.1,571.69,2728.0,568.0954,568.324,567.6183,568.2047,2728.0
2024-11-27 15:35:00,571.85,571.86,571.64,571.82,816.0,568.3638,568.3737,568.155,568.334,816.0
2024-11-27 15:40:00,571.82,571.82,571.6,571.81,2990.0,568.334,568.334,568.1153,568.324,2990.0
2024-11-27 15:45:00,571.87,573.07,571.86,572.77,4566.0,568.3836,569.5763,568.3737,569.2782,4566.0
2024-11-27 15:50:00,573.35,573.4,572.98,573.4,2249.0,569.8546,569.9043,569.4869,569.9043,2249.0
2024-11-27 15:55:00,573.4,573.4,571.72,571.89,13798.0,569.9043,569.9043,568.2346,568.4035,13798.0
2024-11-29 09:30:00,574.81,576.53,574.81,576.53,3781.0,571.3057,573.0152,571.3057,573.0152,3781.0
2024-11-29 09:35:00,576.72,576.72,574.54,575.62,1293.0,573.2041,573.2041,571.0374,572.1108,1293.0
2024-11-29 09:40:00,574.86,575.61,574.85,575.61,715.0,571.3554,572.1008,571.3455,572.1008,715.0
2024-11-29 09:45:00,574.67,575.17,574.63,575.17,481.0,571.1666,571.6635,571.1268,571.6635,481.0
2024-11-29 09:50:00,574.88,574.89,574.11,574.13,2173.0,571.3753,571.3852,570.61,570.6299,2173.0
2024-11-29 09:55:00,574.11,574.11,573.46,573.84,1169.0,570.61,570.61,569.964,570.3416,1169.0
2024-11-29 10:00:00,573.84,574.04,573.84,574.04,896.0,570.3416,570.5404,570.3416,570.5404,896.0
2024-11-29 10:05:00,574.04,575.3,574.04,574.79,3235.0,570.5404,571.7927,570.5404,571.2858,3235.0
2024-11-29 10:10:00,574.79,574.89,574.49,574.49,600.0,571.2858,571.3852,570.9877,570.9877,600.0
2024-11-29 10:15:00,574.42,574.9,574.42,574.85,1000.0,570.9181,571.3952,570.9181,571.3455,1000.0
2024-11-29 10:20:00,574.56,574.67,574.28,574.67,2389.0,571.0572,571.1666,570.779,571.1666,2389.0
2024-11-29 10:25:00,574.57,574.57,573.59,574.15,987.0,571.0672,571.0672,570.0932,570.6497,987.0
2024-11-29 10:30:00,574.4,574.41,573.91,573.91,420.0,570.8982,570.9082,570.4112,570.4112,420.0
2024-11-29 10:35:00,574.89,574.91,574.7,574.7,1015.0,571.3852,571.4051,571.1964,571.1964,1015.0
2024-11-29 10:40:00,575.33,575.33,575.14,575.27,600.0,571.8226,571.8226,571.6337,571.7629,600.0
2024-11-29 10:45:00,575.65,575.83,575.5,575.77,622.0,572.1406,572.3195,571.9915,572.2599,622.0
2024-11-29 10:50:00,575.77,575.77,575.77,575.77,0.0,572.2599,572.2599,572.2599,572.2599,0.0
2024-11-29 10:55:00,575.75,576.15,575.74,576.0,400.0,572.24,572.6376,572.2301,572.4885,400.0
2024-11-29 11:00:00,576.0,576.0,575.65,575.65,695.0,572.4885,572.4885,572.1406,572.1406,695.0
2024-11-29 11:05:00,575.44,575.71,575.28,575.28,417.0,571.9319,572.2002,571.7729,571.7729,417.0
2024-11-29 11:10:00,575.61,575.61,575.23,575.23,1027.0,572.1008,572.1008,571.7232,571.7232,1027.0
2024-11-29 11:15:00,575.6,575.6,574.95,575.48,1784.0,572.0909,572.0909,571.4449,571.9716,1784.0
2024-11-29 11:20:00,575.31,575.31,574.89,575.0,500.0,571.8027,571.8027,571.3852,571.4946,500.0
2024-11-29 11:25:00,575.51,575.98,575.51,575.93,702.0,572.0015,572.4686,572.0015,572.4189,702.0
2024-11-29 11:30:00,575.67,575.67,575.67,575.67,100.0,572.1605,572.1605,572.1605,572.1605,100.0
2024-11-29 11:35:00,575.62,576.17,575.5,575.5,656.0,572.1108,572.6574,571.9915,571.9915,656.0
2024-11-29 11:40:00,575.72,575.72,575.71,575.72,100.0,572.2102,572.2102,572.2002,572.2102,100.0
2024-11-29 11:45:00,575.91,575.91,575.82,575.83,1319.0,572.399,572.399,572.3096,572.3195,1319.0
2024-11-29 11:50:00,575.81,576.26,575.8,576.26,648.0,572.2996,572.7469,572.2897,572.7469,648.0
2024-11-29 11:55:00,576.12,576.35,575.2,575.2,5426.0,572.6077,572.8363,571.6933,571.6933,5426.0
2024-11-29 12:00:00,575.5,575.51,575.5,575.5,300.0,571.9915,572.0015,571.9915,571.9915,300.0
2024-11-29 12:05:00,576.06,576.15,576.06,576.14,624.0,572.5481,572.6376,572.5481,572.6276,624.0
2024-11-29 12:10:00,576.82,576.82,576.46,576.47,356.0,573.3035,573.3035,572.9457,572.9556,356.0
2024-11-29 12:15:00,576.38,576.83,576.08,576.51,3203.0,572.8662,573.3134,572.568,572.9954,3203.0
2024-11-29 12:20:00,576.14,576.43,576.03,576.03,844.0,572.6276,572.9158,572.5183,572.5183,844.0
2024-11-29 12:25:00,575.59,575.59,575.59,575.59,100.0,572.081,572.081,572.081,572.081,100.0
2024-11-29 12:30:00,575.97,575.97,575.75,575.75,500.0,572.4587,572.4587,572.24,572.24,500.0
2024-11-29 12:35:00,575.92,575.98,575.1,575.1,1622.0,572.409,572.4686,571.594,571.594,1622.0
2024-11-29 12:40:00,575.3,576.07,575.3,576.07,936.0,571.7927,572.558,571.7927,572.558,936.0
2024-11-29 12:45:00,575.74,576.18,575.41,575.41,1347.0,572.2301,572.6674,571.9021,571.9021,1347.0
2024-11-29 12:50:00,575.58,576.14,575.17,575.26,5144.0,572.071,572.6276,571.6635,571.753,5144.0
2024-11-29 12:55:00,575.27,575.27,573.49,574.32,13964.0,571.7629,571.7629,569.9938,570.8187,13964.0
2024-12-02 09:30:00,575.27,575.27,572.41,572.41,2300.0,571.7629,571.7629,568.9204,568.9204,2300.0
2024-12-02 09:35:00,572.49,574.23,571.97,572.89,1231.0,568.9999,570.7293,568.483,569.3974,1231.0
2024-12-02 09:40:00,572.99,574.66,572.98,574.66,600.0,569.4968,571.1566,569.4869,571.1566,600.0
2024-12-02 09:45:00,573.08,574.66,573.07,573.08,404.0,569.5863,571.1566,569.5763,569.5863,404.0
2024-12-02 09:50:00,573.2,573.3,572.03,572.25,6580.0,569.7055,569.8049,568.5427,568.7613,6580.0
2024-12-02 09:55:00,572.52,572.52,570.97,571.52,820.0,569.0297,569.0297,567.4891,568.0358,820.0
2024-12-02 10:00:00,570.63,570.63,568.42,568.42,1430.0,567.1512,567.1512,564.9547,564.9547,1430.0
2024-12-02 10:05:00,568.74,569.29,568.43,569.29,2617.0,565.2727,565.8194,564.9646,565.8194,2617.0
2024-12-02 10:10:00,569.36,569.36,567.83,567.83,300.0,565.8889,565.8889,564.3683,564.3683,300.0
2024-12-02 10:15:00,567.81,568.31,567.72,568.11,1300.0,564.3484,564.8453,564.2589,564.6466,1300.0
2024-12-02 10:20:00,568.12,568.5,568.11,568.4,1207.0,564.6565,565.0342,564.6466,564.9348,1207.0
2024-12-02 10:25:00,568.38,568.38,567.85,567.86,200.0,564.9149,564.9149,564.3882,564.3981,200.0
2024-12-02 10:30:00,567.86,567.86,567.11,567.11,1707.0,564.3981,564.3981,563.6527,563.6527,1707.0
2024-12-02 10:35:00,566.94,567.13,566.67,566.68,1700.0,563.4837,563.6725,563.2153,563.2253,1700.0
2024-12-02 10:40:00,567.64,567.64,566.29,566.3,2062.0,564.1794,564.1794,562.8377,562.8476,2062.0
2024-12-02 10:45:00,566.01,566.78,565.71,565.9,3748.0,562.5594,563.3247,562.2612,562.45,3748.0
2024-12-02 10:50:00,566.66,566.66,565.7,566.28,1823.0,563.2054,563.2054,562.2513,562.8277,1823.0
2024-12-02 10:55:00,566.12,566.12,565.67,566.04,2104.0,562.6687,562.6687,562.2214,562.5892,2104.0
2024-12-02 11:00:00,565.35,565.37,565.33,565.37,400.0,561.9034,561.9233,561.8835,561.9233,400.0
2024-12-02 11:05:00,564.42,564.67,564.42,564.67,318.0,560.9791,561.2275,560.9791,561.2275,318.0
2024-12-02 11:10:00,564.67,566.07,564.53,565.03,4597.0,561.2275,562.619,561.0884,561.5853,4597.0
2024-12-02 11:15:00,565.93,566.41,564.57,566.14,1318.0,562.4799,562.9569,561.1281,562.6886,1318.0
2024-12-02 11:20:00,566.26,567.59,566.17,567.59,1337.0,562.8078,564.1297,562.7184,564.1297,1337.0
2024-12-02 11:25:00,567.32,567.45,566.83,566.94,2433.0,563.8614,563.9906,563.3744,563.4837,2433.0
2024-12-02 11:30:00,566.94,566.94,565.75,565.75,1005.0,563.4837,563.4837,562.301,562.301,1005.0
2024-12-02 11:35:00,565.33,565.33,564.37,564.37,400.0,561.8835,561.8835,560.9294,560.9294,400.0
2024-12-02 11:40:00,564.07,565.16,563.88,565.16,714.0,560.6312,561.7146,560.4424,561.7146,714.0
2024-12-02 11:45:00,565.14,565.14,564.36,564.8,1503.0,561.6947,561.6947,560.9194,561.3567,1503.0
2024-12-02 11:50:00,565.23,565.23,564.62,564.63,910.0,561.7841,561.7841,561.1778,561.1878,910.0
2024-12-02 11:55:00,564.39,564.84,564.39,564.84,400.0,560.9492,561.3965,560.9492,561.3965,400.0
2024-12-02 12:00:00,564.84,564.84,564.84,564.84,0.0,561.3965,561.3965,561.3965,561.3965,0.0
2024-12-02 12:05:00,564.59,565.13,564.37,564.99,1146.0,561.148,561.6847,560.9294,561.5456,1146.0
2024-12-02 12:10:00,564.92,565.29,564.91,564.96,400.0,561.476,561.8438,561.4661,561.5158,400.0
2024-12-02 12:15:00,565.39,565.39,564.61,565.03,600.0,561.9432,561.9432,561.1679,561.5853,600.0
2024-12-02 12:20:00,564.98,564.99,564.97,564.97,300.0,561.5357,561.5456,561.5257,561.5257,300.0
2024-12-02 12:25:00,565.0,565.0,564.59,564.74,970.0,561.5555,561.5555,561.148,561.2971,970.0
2024-12-02 12:30:00,564.57,565.25,564.54,565.07,1802.0,561.1281,561.804,561.0983,561.6251,1802.0
2024-12-02 12:35:00,565.39,565.39,565.31,565.38,400.0,561.9432,561.9432,561.8636,561.9332,400.0
2024-12-02 12:40:00,565.48,565.48,565.31,565.31,300.0,562.0326,562.0326,561.8636,561.8636,300.0
2024-12-02 12:45:00,565.48,565.96,565.48,565.58,400.0,562.0326,562.5097,562.0326,562.132,400.0
2024-12-02 12:50:00,565.6,566.07,565.59,566.07,700.0,562.1519,562.619,562.1419,562.619,700.0
2024-12-02 12:55:00,565.85,566.38,565.85,566.38,700.0,562.4003,562.9271,562.4003,562.9271,700.0
2024-12-02 13:00:00,566.0,566.0,565.6,565.74,1751.0,562.5494,562.5494,562.1519,562.291,1751.0
2024-12-02 13:05:00,565.87,566.38,565.86,565.87,561.0,562.4202,562.9271,562.4103,562.4202,561.0
2024-12-02 13:10:00,565.87,565.87,565.86,565.87,300.0,562.4202,562.4202,562.4103,562.4202,300.0
2024-12-02 13:15:00,565.88,567.22,565.88,567.15,1882.0,562.4302,563.762,562.4302,563.6924,1882.0
2024-12-02 13:20:00,566.99,567.16,566.73,567.03,654.0,563.5334,563.7024,563.275,563.5732,654.0
2024-12-02 13:25:00,567.17,567.39,567.16,567.39,500.0,563.7123,563.931,563.7024,563.931,500.0
2024-12-02 13:30:00,567.36,567.36,566.81,566.85,2690.0,563.9011,563.9011,563.3545,563.3942,2690.0
2024-12-02 13:35:00,566.44,566.67,566.44,566.67,400.0,562.9867,563.2153,562.9867,563.2153,400.0
2024-12-02 13:40:00,566.7,566.7,566.29,566.29,400.0,563.2452,563.2452,562.8377,562.8377,400.0
2024-12-02 13:45:00,566.46,567.08,566.45,566.88,1400.0,563.0066,563.6228,562.9967,563.4241,1400.0
2024-12-02 13:50:00,567.24,567.46,567.09,567.29,502.0,563.7819,564.0005,563.6328,563.8316,502.0
2024-12-02 13:55:00,567.42,567.95,567.41,567.95,480.0,563.9608,564.4875,563.9508,564.4875,480.0
2024-12-02 14:00:00,567.85,567.86,566.76,566.76,1491.0,564.3882,564.3981,563.3048,563.3048,1491.0
2024-12-02 14:05:00,566.33,566.33,566.33,566.33,100.0,562.8774,562.8774,562.8774,562.8774,100.0
2024-12-02 14:10:00,566.14,566.71,566.14,566.37,410.0,562.6886,563.2551,562.6886,562.9172,410.0
2024-12-02 14:15:00,566.56,566.57,566.56,566.56,1031.0,563.106,563.116,563.106,563.106,1031.0
2024-12-02 14:20:00,566.57,566.57,566.56,566.57,400.0,563.116,563.116,563.106,563.116,400.0
2024-12-02 14:25:00,566.57,567.58,566.56,567.2,1887.0,563.116,564.1198,563.106,563.7421,1887.0
2024-12-02 14:30:00,567.64,568.01,567.48,567.73,500.0,564.1794,564.5472,564.0204,564.2689,500.0
2024-12-02 14:35:00,567.75,567.91,567.74,567.9,500.0,564.2888,564.4478,564.2788,564.4378,500.0
2024-12-02 14:40:00,567.9,568.25,567.8,567.9,1781.0,564.4378,564.7857,564.3385,564.4378,1781.0
2024-12-02 14:45:00,567.58,567.63,567.4,567.4,2407.0,564.1198,564.1695,563.9409,563.9409,2407.0
2024-12-02 14:50:00,567.28,567.5,567.25,567.5,800.0,563.8216,564.0403,563.7918,564.0403,800.0
2024-12-02 14:55:00,567.3,567.7,567.03,567.03,3044.0,563.8415,564.2391,563.5732,563.5732,3044.0
2024-12-02 15:00:00,567.21,567.37,566.81,566.81,1317.0,563.7521,563.9111,563.3545,563.3545,1317.0
2024-12-02 15:05:00,566.85,566.85,566.81,566.82,200.0,563.3942,563.3942,563.3545,563.3644,200.0
2024-12-02 15:10:00,566.82,566.85,566.42,566.48,5847.0,563.3644,563.3942,562.9669,563.0265,5847.0
2024-12-02 15:15:00,566.58,566.86,566.58,566.86,400.0,563.1259,563.4042,563.1259,563.4042,400.0
2024-12-02 15:20:00,566.51,566.56,566.14,566.14,794.0,563.0563,563.106,562.6886,562.6886,794.0
2024-12-02 15:25:00,566.14,566.14,565.87,565.91,854.0,562.6886,562.6886,562.4202,562.46,854.0
2024-12-02 15:30:00,565.77,565.77,565.29,565.29,2252.0,562.3208,562.3208,561.8438,561.8438,2252.0
2024-12-02 15:35:00,564.92,565.32,564.92,564.97,2611.0,561.476,561.8736,561.476,561.5257,2611.0
2024-12-02 15:40:00,564.98,565.09,564.04,564.04,2840.0,561.5357,561.645,560.6014,560.6014,2840.0
2024-12-02 15:45:00,564.2,564.84,563.88,564.84,4644.0,560.7604,561.3965,560.4424,561.3965,4644.0
2024-12-02 15:50:00,564.54,565.62,564.23,565.52,11088.0,561.0983,562.1717,560.7902,562.0724,11088.0
2024-12-02 15:55:00,565.36,565.56,564.37,565.37,32733.0,561.9133,562.1121,560.9294,561.9233,32733.0
2024-12-03 09:30:00,568.05,568.05,566.82,566.82,3757.0,564.5869,564.5869,563.3644,563.3644,3757.0
2024-12-03 09:35:00,567.12,567.12,566.04,566.04,400.0,563.6626,563.6626,562.5892,562.5892,400.0
2024-12-03 09:40:00,566.74,566.85,566.01,566.55,1252.0,563.2849,563.3942,562.5594,563.0961,1252.0
2024-12-03 09:45:00,566.91,568.15,566.91,567.95,1148.0,563.4539,564.6863,563.4539,564.4875,1148.0
2024-12-03 09:50:00,567.22,567.78,566.69,567.55,2161.0,563.762,564.3186,563.2352,564.09,2161.0
2024-12-03 09:55:00,567.39,567.95,567.08,567.69,710.0,563.931,564.4875,563.6228,564.2291,710.0
2024-12-03 10:00:00,567.53,568.61,567.37,567.37,1616.0,564.0701,565.1435,563.9111,563.9111,1616.0
2024-12-03 10:05:00,567.31,568.0,567.01,567.79,2980.0,563.8514,564.5372,563.5533,564.3285,2980.0
2024-12-03 10:10:00,567.79,567.79,567.79,567.79,0.0,564.3285,564.3285,564.3285,564.3285,0.0
2024-12-03 10:15:00,567.21,567.68,566.99,567.68,2022.0,563.7521,564.2192,563.5334,564.2192,2022.0
2024-12-03 10:20:00,567.24,567.55,566.85,567.23,1717.0,563.7819,564.09,563.3942,563.7719,1717.0
2024-12-03 10:25:00,566.86,566.86,566.34,566.39,1301.0,563.4042,563.4042,562.8874,562.9371,1301.0
2024-12-03 10:30:00,565.78,566.62,565.75,566.13,8160.0,562.3308,563.1657,562.301,562.6786,8160.0
2024-12-03 10:35:00,566.21,566.21,566.21,566.21,200.0,562.7582,562.7582,562.7582,562.7582,200.0
2024-12-03 10:40:00,566.08,566.08,566.07,566.08,200.0,562.6289,562.6289,562.619,562.6289,200.0
2024-12-03 10:45:00,565.64,565.98,565.64,565.98,698.0,562.1916,562.5296,562.1916,562.5296,698.0
2024-12-03 10:50:00,565.61,566.2,565.28,565.85,3342.0,562.1618,562.7482,561.8338,562.4003,3342.0
2024-12-03 10:55:00,565.85,566.21,565.75,565.75,1202.0,562.4003,562.7582,562.301,562.301,1202.0
2024-12-03 11:00:00,565.43,565.68,565.43,565.68,1134.0,561.9829,562.2314,561.9829,562.2314,1134.0
2024-12-03 11:05:00,565.28,565.71,564.83,564.83,1123.0,561.8338,562.2612,561.3866,561.3866,1123.0
2024-12-03 11:10:00,564.78,564.78,564.78,564.78,100.0,561.3369,561.3369,561.3369,561.3369,100.0
2024-12-03 11:15:00,564.5,564.94,564.44,564.73,1442.0,561.0586,561.4959,560.9989,561.2872,1442.0
2024-12-03 11:20:00,564.88,564.97,564.44,564.44,2807.0,561.4363,561.5257,560.9989,560.9989,2807.0
2024-12-03 11:25:00,564.44,565.23,564.44,565.23,1653.0,560.9989,561.7841,560.9989,561.7841,1653.0
2024-12-03 11:30:00,565.27,565.99,565.05,565.99,1738.0,561.8239,562.5395,561.6052,562.5395,1738.0
2024-12-03 11:35:00,565.99,565.99,565.01,565.27,639.0,562.5395,562.5395,561.5655,561.8239,639.0
2024-12-03 11:40:00,565.19,565.19,565.19,565.19,100.0,561.7444,561.7444,561.7444,561.7444,100.0
2024-12-03 11:45:00,564.86,564.86,564.22,564.22,1112.0,561.4164,561.4164,560.7803,560.7803,1112.0
2024-12-03 11:50:00,564.43,564.43,564.23,564.23,739.0,560.989,560.989,560.7902,560.7902,739.0
2024-12-03 11:55:00,564.32,564.62,564.31,564.56,2348.0,560.8797,561.1778,560.8697,561.1182,2348.0
2024-12-03 12:00:00,564.56,565.27,564.56,565.14,1583.0,561.1182,561.8239,561.1182,561.6947,1583.0
2024-12-03 12:05:00,565.14,565.73,565.14,565.43,2999.0,561.6947,562.2811,561.6947,561.9829,2999.0
2024-12-03 12:10:00,565.43,565.43,565.43,565.43,0.0,561.9829,561.9829,561.9829,561.9829,0.0
2024-12-03 12:15:00,565.55,566.34,565.35,565.45,8689.0,562.1022,562.8874,561.9034,562.0028,8689.0
2024-12-03 12:20:00,565.46,566.0,565.0,565.14,7977.0,562.0127,562.5494,561.5555,561.6947,7977.0
2024-12-03 12:25:00,565.38,565.97,565.3,565.33,4235.0,561.9332,562.5196,561.8537,561.8835,4235.0
2024-12-03 12:30:00,565.74,565.8,565.58,565.58,429.0,562.291,562.3507,562.132,562.132,429.0
2024-12-03 12:35:00,565.51,566.53,565.51,566.52,2220.0,562.0624,563.0762,562.0624,563.0663,2220.0
2024-12-03 12:40:00,566.68,566.68,566.34,566.34,875.0,563.2253,563.2253,562.8874,562.8874,875.0
2024-12-03 12:45:00,566.34,566.34,566.34,566.34,0.0,562.8874,562.8874,562.8874,562.8874,0.0
2024-12-03 12:50:00,566.32,566.33,566.32,566.32,425.0,562.8675,562.8774,562.8675,562.8675,425.0
2024-12-03 12:55:00,566.29,566.33,566.23,566.23,532.0,562.8377,562.8774,562.778,562.778,532.0
2024-12-03 13:00:00,566.47,566.61,566.43,566.5,544.0,563.0166,563.1557,562.9768,563.0464,544.0
2024-12-03 13:05:00,566.39,566.88,566.39,566.88,3947.0,562.9371,563.4241,562.9371,563.4241,3947.0
2024-12-03 13:10:00,566.64,566.64,566.64,566.64,112.0,563.1855,563.1855,563.1855,563.1855,112.0
2024-12-03 13:15:00,566.41,566.55,566.41,566.44,634.0,562.9569,563.0961,562.9569,562.9867,634.0
2024-12-03 13:20:00,566.55,566.55,566.49,566.49,500.0,563.0961,563.0961,563.0364,563.0364,500.0
2024-12-03 13:25:00,566.68,567.03,566.68,567.03,1519.0,563.2253,563.5732,563.2253,563.5732,1519.0
2024-12-03 13:30:00,566.81,567.7,566.81,567.37,1688.0,563.3545,564.2391,563.3545,563.9111,1688.0
2024-12-03 13:35:00,567.55,567.55,566.72,566.72,2179.0,564.09,564.09,563.265,563.265,2179.0
2024-12-03 13:40:00,566.97,566.99,566.97,566.99,300.0,563.5135,563.5334,563.5135,563.5334,300.0
2024-12-03 13:45:00,566.85,567.43,566.84,567.4,690.0,563.3942,563.9707,563.3843,563.9409,690.0
2024-12-03 13:50:00,567.42,567.88,566.29,566.29,12340.0,563.9608,564.418,562.8377,562.8377,12340.0
2024-12-03 13:55:00,566.29,566.29,565.74,565.74,1990.0,562.8377,562.8377,562.291,562.291,1990.0
2024-12-03 14:00:00,565.74,565.84,565.16,565.81,3505.0,562.291,562.3904,561.7146,562.3606,3505.0
2024-12-03 14:05:00,565.88,566.19,565.88,566.01,800.0,562.4302,562.7383,562.4302,562.5594,800.0
2024-12-03 14:10:00,566.05,566.05,565.79,566.0,500.0,562.5991,562.5991,562.3407,562.5494,500.0
2024-12-03 14:15:00,566.0,566.01,566.0,566.0,100.0,562.5494,562.5594,562.5494,562.5494,100.0
2024-12-03 14:20:00,565.98,566.29,565.91,566.04,3395.0,562.5296,562.8377,562.46,562.5892,3395.0
2024-12-03 14:25:00,566.14,566.15,566.14,566.14,500.0,562.6886,562.6985,562.6886,562.6886,500.0
2024-12-03 14:30:00,566.27,566.82,566.27,566.45,1931.0,562.8178,563.3644,562.8178,562.9967,1931.0
2024-12-03 14:35:00,566.39,566.39,565.93,566.37,1749.0,562.9371,562.9371,562.4799,562.9172,1749.0
2024-12-03 14:40:00,566.37,566.39,566.37,566.38,600.0,562.9172,562.9371,562.9172,562.9271,600.0
2024-12-03 14:45:00,566.38,566.98,566.38,566.98,2106.0,562.9271,563.5235,562.9271,563.5235,2106.0
2024-12-03 14:50:00,566.7,566.78,566.51,566.66,3118.0,563.2452,563.3247,563.0563,563.2054,3118.0
2024-12-03 14:55:00,566.6,566.68,566.45,566.61,2681.0,563.1458,563.2253,562.9967,563.1557,2681.0
2024-12-03 15:00:00,566.49,566.57,565.97,566.31,1422.0,563.0364,563.116,562.5196,562.8575,1422.0
2024-12-03 15:05:00,566.39,566.39,565.98,566.17,2833.0,562.9371,562.9371,562.5296,562.7184,2833.0
2024-12-03 15:10:00,566.17,566.22,565.87,565.87,1707.0,562.7184,562.7681,562.4202,562.4202,1707.0
2024-12-03 15:15:00,565.76,565.8,565.46,565.69,1939.0,562.3109,562.3507,562.0127,562.2413,1939.0
2024-12-03 15:20:00,565.8,565.8,565.49,565.49,200.0,562.3507,562.3507,562.0425,562.0425,200.0
2024-12-03 15:25:00,565.46,565.48,565.23,565.23,1223.0,562.0127,562.0326,561.7841,561.7841,1223.0
2024-12-03 15:30:00,565.2,565.43,565.06,565.06,3185.0,561.7543,561.9829,561.6152,561.6152,3185.0
2024-12-03 15:35:00,565.27,565.58,564.63,564.63,3599.0,561.8239,562.132,561.1878,561.1878,3599.0
2024-12-03 15:40:00,564.76,564.76,564.24,564.24,711.0,561.317,561.317,560.8002,560.8002,711.0
2024-12-03 15:45:00,564.24,564.87,564.24,564.61,3453.0,560.8002,561.4263,560.8002,561.1679,3453.0
2024-12-03 15:50:00,564.87,565.9,564.76,565.85,8151.0,561.4263,562.45,561.317,562.4003,8151.0
2024-12-03 15:55:00,565.84,566.84,565.43,565.54,28033.0,562.3904,563.3843,561.9829,562.0922,28033.0
2024-12-04 09:30:00,564.97,566.91,562.25,562.25,5535.0,561.5257,563.4539,558.8223,558.8223,5535.0
2024-12-04 09:35:00,562.06,562.06,561.26,561.26,2100.0,558.6335,558.6335,557.8383,557.8383,2100.0
2024-12-04 09:40:00,560.76,560.9,558.95,560.9,1700.0,557.3414,557.4805,555.5424,557.4805,1700.0
2024-12-04 09:45:00,559.31,561.29,559.3,560.1,400.0,555.9002,557.8681,555.8903,556.6854,400.0
2024-12-04 09:50:00,562.52,564.62,561.91,564.62,3844.0,559.0906,561.1778,558.4844,561.1778,3844.0
2024-12-04 09:55:00,564.0,565.2,564.0,565.2,3162.0,560.5616,561.7543,560.5616,561.7543,3162.0
2024-12-04 10:00:00,565.32,565.52,563.18,563.19,2709.0,561.8736,562.0724,559.7466,559.7566,2709.0
2024-12-04 10:05:00,563.12,563.78,563.11,563.78,1204.0,559.687,560.343,559.6771,560.343,1204.0
2024-12-04 10:10:00,563.66,563.91,562.89,562.89,524.0,560.2237,560.4722,559.4584,559.4584,524.0
2024-12-04 10:15:00,563.28,563.28,562.16,562.51,1236.0,559.846,559.846,558.7328,559.0807,1236.0
2024-12-04 10:20:00,562.51,562.51,562.41,562.42,1038.0,559.0807,559.0807,558.9813,558.9913,1038.0
2024-12-04 10:25:00,562.51,563.47,562.51,562.96,1073.0,559.0807,560.0349,559.0807,559.528,1073.0
2024-12-04 10:30:00,562.6,562.88,562.6,562.88,200.0,559.1702,559.4485,559.1702,559.4485,200.0
2024-12-04 10:35:00,562.83,562.83,562.83,562.83,100.0,559.3988,559.3988,559.3988,559.3988,100.0
2024-12-04 10:40:00,562.85,562.85,562.85,562.85,200.0,559.4186,559.4186,559.4186,559.4186,200.0
2024-12-04 10:45:00,563.67,563.67,563.67,563.67,100.0,560.2336,560.2336,560.2336,560.2336,100.0
2024-12-04 10:50:00,563.67,563.85,563.67,563.85,200.0,560.2336,560.4125,560.2336,560.4125,200.0
2024-12-04 10:55:00,564.32,564.66,564.32,564.42,822.0,560.8797,561.2176,560.8797,560.9791,822.0
2024-12-04 11:00:00,564.44,564.44,564.43,564.44,200.0,560.9989,560.9989,560.989,560.9989,200.0
2024-12-04 11:05:00,564.44,564.44,564.11,564.33,714.0,560.9989,560.9989,560.671,560.8896,714.0
2024-12-04 11:10:00,564.07,564.23,563.5,563.5,2058.0,560.6312,560.7902,560.0647,560.0647,2058.0
2024-12-04 11:15:00,563.52,563.83,563.35,563.83,600.0,560.0846,560.3927,559.9156,560.3927,600.0
2024-12-04 11:20:00,563.79,564.08,563.72,563.75,1250.0,560.3529,560.6411,560.2833,560.3131,1250.0
2024-12-04 11:25:00,563.82,563.99,563.82,563.99,1100.0,560.3827,560.5517,560.3827,560.5517,1100.0
2024-12-04 11:30:00,564.77,565.43,564.58,564.61,527.0,561.3269,561.9829,561.1381,561.1679,527.0
2024-12-04 11:35:00,564.8,564.8,564.8,564.8,100.0,561.3567,561.3567,561.3567,561.3567,100.0
2024-12-04 11:40:00,564.8,564.8,564.8,564.8,0.0,561.3567,561.3567,561.3567,561.3567,0.0
2024-12-04 11:45:00,564.63,564.63,564.62,564.63,200.0,561.1878,561.1878,561.1778,561.1878,200.0
2024-12-04 11:50:00,564.09,564.13,564.08,564.13,200.0,560.6511,560.6908,560.6411,560.6908,200.0
2024-12-04 11:55:00,564.06,564.19,563.6,563.6,1306.0,560.6213,560.7505,560.1641,560.1641,1306.0
2024-12-04 12:00:00,563.86,563.86,562.58,563.01,1156.0,560.4225,560.4225,559.1503,559.5777,1156.0
2024-12-04 12:05:00,562.83,563.09,562.58,562.58,2086.0,559.3988,559.6572,559.1503,559.1503,2086.0
2024-12-04 12:10:00,562.58,562.66,562.04,562.56,1240.0,559.1503,559.2298,558.6136,559.1304,1240.0
2024-12-04 12:15:00,562.56,562.56,562.16,562.56,300.0,559.1304,559.1304,558.7328,559.1304,300.0
2024-12-04 12:20:00,562.56,562.56,562.55,562.56,500.0,559.1304,559.1304,559.1205,559.1304,500.0
2024-12-04 12:25:00,562.2,562.2,561.86,561.86,957.0,558.7726,558.7726,558.4347,558.4347,957.0
2024-12-04 12:30:00,561.9,562.13,561.6,561.6,1432.0,558.4744,558.703,558.1763,558.1763,1432.0
2024-12-04 12:35:00,561.6,561.61,561.15,561.56,817.0,558.1763,558.1862,557.729,558.1365,817.0
2024-12-04 12:40:00,561.56,561.56,561.55,561.56,200.0,558.1365,558.1365,558.1266,558.1365,200.0
2024-12-04 12:45:00,561.45,561.62,561.12,561.35,4096.0,558.0272,558.1961,557.6992,557.9278,4096.0
2024-12-04 12:50:00,561.15,561.35,559.59,559.59,3812.0,557.729,557.9278,556.1785,556.1785,3812.0
2024-12-04 12:55:00,559.43,560.11,559.42,559.8,2792.0,556.0195,556.6953,556.0095,556.3872,2792.0
2024-12-04 13:00:00,559.73,559.83,559.73,559.83,400.0,556.3177,556.417,556.3177,556.417,400.0
2024-12-04 13:05:00,559.73,560.31,559.73,560.31,2592.0,556.3177,556.8941,556.3177,556.8941,2592.0
2024-12-04 13:10:00,560.59,560.7,560.35,560.7,1973.0,557.1724,557.2817,556.9339,557.2817,1973.0
2024-12-04 13:15:00,560.53,560.87,560.53,560.71,1254.0,557.1128,557.4507,557.1128,557.2917,1254.0
2024-12-04 13:20:00,560.5,560.5,560.07,560.1,970.0,557.083,557.083,556.6556,556.6854,970.0
2024-12-04 13:25:00,560.1,560.1,560.1,560.1,0.0,556.6854,556.6854,556.6854,556.6854,0.0
2024-12-04 13:30:00,559.74,559.74,558.88,558.88,4348.0,556.3276,556.3276,555.4728,555.4728,4348.0
2024-12-04 13:35:00,559.02,559.65,559.02,559.46,3581.0,555.612,556.2381,555.612,556.0493,3581.0
2024-12-04 13:40:00,559.49,559.97,559.49,559.61,1059.0,556.0791,556.5562,556.0791,556.1984,1059.0
2024-12-04 13:45:00,559.9,560.06,559.64,559.92,813.0,556.4866,556.6456,556.2282,556.5065,813.0
2024-12-04 13:50:00,560.29,560.29,560.29,560.29,100.0,556.8742,556.8742,556.8742,556.8742,100.0
2024-12-04 13:55:00,560.41,560.42,560.41,560.42,866.0,556.9935,557.0034,556.9935,557.0034,866.0
2024-12-04 14:00:00,560.11,560.46,560.1,560.46,497.0,556.6953,557.0432,556.6854,557.0432,497.0
2024-12-04 14:05:00,560.46,560.46,560.45,560.46,700.0,557.0432,557.0432,557.0333,557.0432,700.0
2024-12-04 14:10:00,560.47,560.79,560.46,560.79,413.0,557.0531,557.3712,557.0432,557.3712,413.0
2024-12-04 14:15:00,560.47,560.47,560.47,560.47,500.0,557.0531,557.0531,557.0531,557.0531,500.0
2024-12-04 14:20:00,560.47,560.86,560.44,560.47,1526.0,557.0531,557.4408,557.0233,557.0531,1526.0
2024-12-04 14:25:00,560.47,560.48,560.38,560.48,800.0,557.0531,557.0631,556.9637,557.0631,800.0
2024-12-04 14:30:00,560.59,560.68,560.34,560.6,19793.0,557.1724,557.2619,556.9239,557.1824,19793.0
2024-12-04 14:35:00,560.62,561.8,560.47,561.8,3056.0,557.2022,558.375,557.0531,558.375,3056.0
2024-12-04 14:40:00,561.61,561.85,561.36,561.72,1130.0,558.1862,558.4247,557.9377,558.2955,1130.0
2024-12-04 14:45:00,561.82,561.97,561.44,561.97,425.0,558.3949,558.544,558.0172,558.544,425.0
2024-12-04 14:50:00,561.87,561.9,560.98,560.99,5164.0,558.4446,558.4744,557.56,557.57,5164.0
2024-12-04 14:55:00,560.8,560.8,560.37,560.55,3293.0,557.3811,557.3811,556.9538,557.1327,3293.0
2024-12-04 15:00:00,560.42,560.88,560.33,560.49,14727.0,557.0034,557.4606,556.914,557.073,14727.0
2024-12-04 15:05:00,560.5,561.33,560.5,561.18,13589.0,557.083,557.9079,557.083,557.7588,13589.0
2024-12-04 15:10:00,561.46,561.58,561.06,561.18,3030.0,558.0371,558.1564,557.6395,557.7588,3030.0
2024-12-04 15:15:00,561.28,562.18,561.17,562.17,2027.0,557.8582,558.7527,557.7489,558.7428,2027.0
2024-12-04 15:20:00,561.9,562.19,561.9,561.96,1354.0,558.4744,558.7627,558.4744,558.5341,1354.0
2024-12-04 15:25:00,562.04,562.04,561.5,561.5,1981.0,558.6136,558.6136,558.0769,558.0769,1981.0
2024-12-04 15:30:00,561.49,561.82,560.77,561.55,7017.0,558.0669,558.3949,557.3513,558.1266,7017.0
2024-12-04 15:35:00,561.62,561.71,561.34,561.49,3163.0,558.1961,558.2856,557.9178,558.0669,3163.0
2024-12-04 15:40:00,561.49,561.98,561.41,561.66,5654.0,558.0669,558.5539,557.9874,558.2359,5654.0
2024-12-04 15:45:00,561.39,562.07,561.32,561.88,5216.0,557.9675,558.6434,557.898,558.4545,5216.0
2024-12-04 15:50:00,561.88,562.09,560.63,560.76,5022.0,558.4545,558.6633,557.2122,557.3414,5022.0
2024-12-04 15:55:00,560.49,561.52,560.11,561.42,31111.0,557.073,558.0967,556.6953,557.9974,31111.0
2024-12-05 09:30:00,564.07,564.77,561.03,562.46,7057.0,560.6312,561.3269,557.6097,559.031,7057.0
2024-12-05 09:35:00,563.31,566.57,563.17,566.57,1000.0,559.8758,563.116,559.7367,563.116,1000.0
2024-12-05 09:40:00,566.69,567.23,565.04,565.05,3925.0,563.2352,563.7719,561.5953,561.6052,3925.0
2024-12-05 09:45:00,564.68,565.77,564.62,565.7,1500.0,561.2375,562.3208,561.1778,562.2513,1500.0
2024-12-05 09:50:00,565.77,567.1,565.77,567.02,1200.0,562.3208,563.6427,562.3208,563.5632,1200.0
2024-12-05 09:55:00,566.69,569.05,566.69,569.05,500.0,563.2352,565.5808,563.2352,565.5808,500.0
2024-12-05 10:00:00,569.09,569.09,568.85,568.86,800.0,565.6206,565.6206,565.3821,565.392,800.0
2024-12-05 10:05:00,568.29,568.38,566.66,566.66,3093.0,564.8255,564.9149,563.2054,563.2054,3093.0
2024-12-05 10:10:00,565.75,565.75,564.84,564.84,800.0,562.301,562.301,561.3965,561.3965,800.0
2024-12-05 10:15:00,564.62,565.61,564.62,565.61,500.0,561.1778,562.1618,561.1778,562.1618,500.0
2024-12-05 10:20:00,565.19,565.19,564.94,565.19,600.0,561.7444,561.7444,561.4959,561.7444,600.0
2024-12-05 10:25:00,565.08,565.19,564.44,564.69,2561.0,561.635,561.7444,560.9989,561.2474,2561.0
2024-12-05 10:30:00,564.5,565.46,564.5,565.46,1530.0,561.0586,562.0127,561.0586,562.0127,1530.0
2024-12-05 10:35:00,565.5,566.2,565.19,565.19,1761.0,562.0525,562.7482,561.7444,561.7444,1761.0
2024-12-05 10:40:00,565.22,565.26,564.57,564.78,4936.0,561.7742,561.8139,561.1281,561.3369,4936.0
2024-12-05 10:45:00,564.29,565.67,564.29,565.47,933.0,560.8499,562.2214,560.8499,562.0227,933.0
2024-12-05 10:50:00,566.24,566.44,566.23,566.44,300.0,562.788,562.9867,562.778,562.9867,300.0
2024-12-05 10:55:00,566.15,566.16,565.37,565.38,1129.0,562.6985,562.7085,561.9233,561.9332,1129.0
2024-12-05 11:00:00,565.22,565.75,565.19,565.71,1255.0,561.7742,562.301,561.7444,562.2612,1255.0
2024-12-05 11:05:00,565.0,565.29,564.73,564.99,1725.0,561.5555,561.8438,561.2872,561.5456,1725.0
2024-12-05 11:10:00,565.5,565.82,565.47,565.79,700.0,562.0525,562.3705,562.0227,562.3407,700.0
2024-12-05 11:15:00,565.79,565.79,565.43,565.65,648.0,562.3407,562.3407,561.9829,562.2016,648.0
2024-12-05 11:20:00,565.71,565.71,565.3,565.63,761.0,562.2612,562.2612,561.8537,562.1817,761.0
2024-12-05 11:25:00,565.63,565.75,565.48,565.71,1660.0,562.1817,562.301,562.0326,562.2612,1660.0
2024-12-05 11:30:00,565.72,565.72,565.22,565.45,966.0,562.2711,562.2711,561.7742,562.0028,966.0
2024-12-05 11:35:00,565.45,565.76,565.45,565.75,763.0,562.0028,562.3109,562.0028,562.301,763.0
2024-12-05 11:40:00,565.75,565.76,565.75,565.75,5400.0,562.301,562.3109,562.301,562.301,5400.0
2024-12-05 11:45:00,566.28,566.84,566.08,566.08,930.0,562.8277,563.3843,562.6289,562.6289,930.0
2024-12-05 11:50:00,566.08,566.19,566.08,566.16,1400.0,562.6289,562.7383,562.6289,562.7085,1400.0
2024-12-05 11:55:00,566.23,566.23,565.82,565.82,3332.0,562.778,562.778,562.3705,562.3705,3332.0
2024-12-05 12:00:00,565.79,565.79,565.5,565.77,1736.0,562.3407,562.3407,562.0525,562.3208,1736.0
2024-12-05 12:05:00,565.84,566.53,565.8,566.53,2724.0,562.3904,563.0762,562.3507,563.0762,2724.0
2024-12-05 12:10:00,566.4,566.4,565.88,565.91,1234.0,562.947,562.947,562.4302,562.46,1234.0
2024-12-05 12:15:00,565.89,566.7,565.89,566.7,1804.0,562.4401,563.2452,562.4401,563.2452,1804.0
2024-12-05 12:20:00,566.72,567.43,566.66,567.43,2235.0,563.265,563.9707,563.2054,563.9707,2235.0
2024-12-05 12:25:00,567.1,567.3,567.09,567.11,500.0,563.6427,563.8415,563.6328,563.6527,500.0
2024-12-05 12:30:00,567.11,567.12,565.83,565.83,4068.0,563.6527,563.6626,562.3805,562.3805,4068.0
2024-12-05 12:35:00,565.98,565.98,564.96,564.96,968.0,562.5296,562.5296,561.5158,561.5158,968.0
2024-12-05 12:40:00,564.87,565.78,564.87,565.62,5165.0,561.4263,562.3308,561.4263,562.1717,5165.0
2024-12-05 12:45:00,565.63,566.36,565.53,565.55,1902.0,562.1817,562.9072,562.0823,562.1022,1902.0
2024-12-05 12:50:00,565.7,565.7,565.7,565.7,200.0,562.2513,562.2513,562.2513,562.2513,200.0
2024-12-05 12:55:00,565.7,565.82,565.22,565.7,1148.0,562.2513,562.3705,561.7742,562.2513,1148.0
2024-12-05 13:00:00,565.74,566.41,565.73,566.4,1763.0,562.291,562.9569,562.2811,562.947,1763.0
2024-12-05 13:05:00,566.28,566.47,565.83,566.23,2659.0,562.8277,563.0166,562.3805,562.778,2659.0
2024-12-05 13:10:00,565.9,566.22,565.85,565.9,1358.0,562.45,562.7681,562.4003,562.45,1358.0
2024-12-05 13:15:00,565.86,566.18,565.56,565.57,2063.0,562.4103,562.7283,562.1121,562.1221,2063.0
2024-12-05 13:20:00,565.55,565.55,565.16,565.16,6134.0,562.1022,562.1022,561.7146,561.7146,6134.0
2024-12-05 13:25:00,565.59,566.47,565.59,566.47,1504.0,562.1419,563.0166,562.1419,563.0166,1504.0
2024-12-05 13:30:00,565.95,566.46,565.95,566.46,401.0,562.4997,563.0066,562.4997,563.0066,401.0
2024-12-05 13:35:00,566.47,566.5,566.37,566.39,474.0,563.0166,563.0464,562.9172,562.9371,474.0
2024-12-05 13:40:00,566.39,566.39,566.39,566.39,0.0,562.9371,562.9371,562.9371,562.9371,0.0
2024-12-05 13:45:00,566.46,566.46,566.46,566.46,200.0,563.0066,563.0066,563.0066,563.0066,200.0
2024-12-05 13:50:00,566.1,566.28,566.08,566.18,932.0,562.6488,562.8277,562.6289,562.7283,932.0
2024-12-05 13:55:00,566.18,566.59,566.18,566.42,1089.0,562.7283,563.1358,562.7283,562.9669,1089.0
2024-12-05 14:00:00,566.42,566.42,566.42,566.42,100.0,562.9669,562.9669,562.9669,562.9669,100.0
2024-12-05 14:05:00,566.52,567.56,566.52,567.56,1054.0,563.0663,564.0999,563.0663,564.0999,1054.0
2024-12-05 14:10:00,567.35,567.71,567.35,567.71,700.0,563.8912,564.249,563.8912,564.249,700.0
2024-12-05 14:15:00,567.13,567.67,566.89,567.45,1882.0,563.6725,564.2093,563.434,563.9906,1882.0
2024-12-05 14:20:00,567.57,567.57,566.91,567.44,841.0,564.1099,564.1099,563.4539,563.9807,841.0
2024-12-05 14:25:00,567.95,567.95,567.58,567.7,2644.0,564.4875,564.4875,564.1198,564.2391,2644.0
2024-12-05 14:30:00,567.74,567.77,567.74,567.76,200.0,564.2788,564.3086,564.2788,564.2987,200.0
2024-12-05 14:35:00,568.16,568.71,568.16,568.71,600.0,564.6963,565.2429,564.6963,565.2429,600.0
2024-12-05 14:40:00,568.62,568.62,568.34,568.35,448.0,565.1535,565.1535,564.8752,564.8851,448.0
2024-12-05 14:45:00,568.38,568.38,568.17,568.17,500.0,564.9149,564.9149,564.7062,564.7062,500.0
2024-12-05 14:50:00,568.11,568.19,568.08,568.19,1294.0,564.6466,564.7261,564.6168,564.7261,1294.0
2024-12-05 14:55:00,568.19,568.29,568.19,568.29,300.0,564.7261,564.8255,564.7261,564.8255,300.0
2024-12-05 15:00:00,568.06,568.11,567.88,567.88,700.0,564.5969,564.6466,564.418,564.418,700.0
2024-12-05 15:05:00,567.49,567.96,567.49,567.96,1325.0,564.0303,564.4975,564.0303,564.4975,1325.0
2024-12-05 15:10:00,567.84,567.85,567.34,567.35,1537.0,564.3782,564.3882,563.8813,563.8912,1537.0
2024-12-05 15:15:00,567.62,567.66,567.25,567.65,8226.0,564.1596,564.1993,563.7918,564.1894,8226.0
2024-12-05 15:20:00,567.76,567.87,567.58,567.65,2203.0,564.2987,564.408,564.1198,564.1894,2203.0
2024-12-05 15:25:00,567.28,567.48,567.0,567.0,830.0,563.8216,564.0204,563.5433,563.5433,830.0
2024-12-05 15:30:00,567.26,567.43,567.19,567.42,2730.0,563.8018,563.9707,563.7322,563.9608,2730.0
2024-12-05 15:35:00,567.42,567.54,567.08,567.22,4467.0,563.9608,564.08,563.6228,563.762,4467.0
2024-12-05 15:40:00,567.26,567.56,566.63,566.88,6917.0,563.8018,564.0999,563.1756,563.4241,6917.0
2024-12-05 15:45:00,566.88,567.45,566.78,566.95,2629.0,563.4241,563.9906,563.3247,563.4936,2629.0
2024-12-05 15:50:00,567.0,567.0,566.06,566.06,10403.0,563.5433,563.5433,562.6091,562.6091,10403.0
2024-12-05 15:55:00,566.16,566.16,565.11,565.44,29798.0,562.7085,562.7085,561.6649,561.9928,29798.0
2024-12-06 09:30:00,563.99,567.34,563.99,567.07,4280.0,560.5517,563.8813,560.5517,563.6129,4280.0
2024-12-06 09:35:00,569.54,569.54,567.3,567.37,1300.0,566.0679,566.0679,563.8415,563.9111,1300.0
2024-12-06 09:40:00,567.37,567.37,564.62,565.56,1700.0,563.9111,563.9111,561.1778,562.1121,1700.0
2024-12-06 09:45:00,564.12,564.14,564.12,564.12,363.0,560.6809,560.7008,560.6809,560.6809,363.0
2024-12-06 09:50:00,563.91,564.26,563.89,564.06,1242.0,560.4722,560.82,560.4523,560.6213,1242.0
2024-12-06 09:55:00,564.01,564.28,563.66,563.66,800.0,560.5716,560.8399,560.2237,560.2237,800.0
2024-12-06 10:00:00,562.53,563.66,561.93,562.08,3199.0,559.1006,560.2237,558.5042,558.6533,3199.0
2024-12-06 10:05:00,562.55,562.55,562.55,562.55,100.0,559.1205,559.1205,559.1205,559.1205,100.0
2024-12-06 10:10:00,562.22,562.38,561.63,561.63,597.0,558.7925,558.9515,558.2061,558.2061,597.0
2024-12-06 10:15:00,561.63,561.63,561.63,561.63,0.0,558.2061,558.2061,558.2061,558.2061,0.0
2024-12-06 10:20:00,561.63,561.63,561.63,561.63,0.0,558.2061,558.2061,558.2061,558.2061,0.0
2024-12-06 10:25:00,561.22,561.55,561.22,561.44,800.0,557.7986,558.1266,557.7986,558.0172,800.0
2024-12-06 10:30:00,561.55,562.58,561.55,562.3,1105.0,558.1266,559.1503,558.1266,558.872,1105.0
2024-12-06 10:35:00,562.92,563.88,562.25,563.88,5157.0,559.4882,560.4424,558.8223,560.4424,5157.0
2024-12-06 10:40:00,563.3,563.3,562.81,563.0,1144.0,559.8659,559.8659,559.3789,559.5677,1144.0
2024-12-06 10:45:00,562.81,563.54,562.8,562.97,1502.0,559.3789,560.1044,559.3689,559.5379,1502.0
2024-12-06 10:50:00,562.97,563.17,562.53,563.17,1677.0,559.5379,559.7367,559.1006,559.7367,1677.0
2024-12-06 10:55:00,563.45,563.54,563.45,563.54,562.0,560.015,560.1044,560.015,560.1044,562.0
2024-12-06 11:00:00,562.86,562.86,562.86,562.86,211.0,559.4286,559.4286,559.4286,559.4286,211.0
2024-12-06 11:05:00,563.04,563.04,562.46,562.76,1838.0,559.6075,559.6075,559.031,559.3292,1838.0
2024-12-06 11:10:00,562.31,562.32,562.31,562.31,125.0,558.8819,558.8919,558.8819,558.8819,125.0
2024-12-06 11:15:00,562.76,562.81,561.9,561.9,1637.0,559.3292,559.3789,558.4744,558.4744,1637.0
2024-12-06 11:20:00,561.51,561.52,561.13,561.13,880.0,558.0868,558.0967,557.7091,557.7091,880.0
2024-12-06 11:25:00,561.13,561.13,561.13,561.13,0.0,557.7091,557.7091,557.7091,557.7091,0.0
2024-12-06 11:30:00,561.13,561.13,561.13,561.13,400.0,557.7091,557.7091,557.7091,557.7091,400.0
2024-12-06 11:35:00,561.02,561.03,561.02,561.02,400.0,557.5998,557.6097,557.5998,557.5998,400.0
2024-12-06 11:40:00,561.29,561.68,561.02,561.33,2609.0,557.8681,558.2558,557.5998,557.9079,2609.0
2024-12-06 11:45:00,561.33,561.33,561.33,561.33,0.0,557.9079,557.9079,557.9079,557.9079,0.0
2024-12-06 11:50:00,561.4,561.78,561.4,561.78,1231.0,557.9775,558.3552,557.9775,558.3552,1231.0
2024-12-06 11:55:00,562.2,562.2,562.19,562.2,100.0,558.7726,558.7726,558.7627,558.7726,100.0
2024-12-06 12:00:00,562.17,562.17,561.87,561.87,2680.0,558.7428,558.7428,558.4446,558.4446,2680.0
2024-12-06 12:05:00,561.87,561.87,561.87,561.87,0.0,558.4446,558.4446,558.4446,558.4446,0.0
2024-12-06 12:10:00,561.87,561.87,561.87,561.87,0.0,558.4446,558.4446,558.4446,558.4446,0.0
2024-12-06 12:15:00,562.21,562.99,562.21,562.95,6745.0,558.7825,559.5578,558.7825,559.518,6745.0
2024-12-06 12:20:00,563.01,563.01,562.52,562.52,440.0,559.5777,559.5777,559.0906,559.0906,440.0
2024-12-06 12:25:00,562.52,562.52,562.52,562.52,0.0,559.0906,559.0906,559.0906,559.0906,0.0
2024-12-06 12:30:00,562.34,562.81,562.34,562.81,214.0,558.9117,559.3789,558.9117,559.3789,214.0
2024-12-06 12:35:00,562.06,562.52,562.06,562.07,832.0,558.6335,559.0906,558.6335,558.6434,832.0
2024-12-06 12:40:00,562.53,562.54,562.53,562.54,920.0,559.1006,559.1105,559.1006,559.1105,920.0
2024-12-06 12:45:00,562.54,562.54,562.54,562.54,700.0,559.1105,559.1105,559.1105,559.1105,700.0
2024-12-06 12:50:00,562.56,562.97,562.42,562.42,787.0,559.1304,559.5379,558.9913,558.9913,787.0
2024-12-06 12:55:00,562.8,562.8,562.34,562.48,900.0,559.3689,559.3689,558.9117,559.0509,900.0
2024-12-06 13:00:00,562.56,563.25,562.56,563.25,710.0,559.1304,559.8162,559.1304,559.8162,710.0
2024-12-06 13:05:00,563.25,564.07,563.18,564.01,1241.0,559.8162,560.6312,559.7466,560.5716,1241.0
2024-12-06 13:10:00,564.05,564.09,563.66,563.9,3500.0,560.6113,560.6511,560.2237,560.4622,3500.0
2024-12-06 13:15:00,563.65,563.65,563.19,563.19,1734.0,560.2138,560.2138,559.7566,559.7566,1734.0
2024-12-06 13:20:00,562.92,562.92,562.79,562.79,982.0,559.4882,559.4882,559.359,559.359,982.0
2024-12-06 13:25:00,562.79,562.79,562.79,562.79,0.0,559.359,559.359,559.359,559.359,0.0
2024-12-06 13:30:00,562.6,562.76,562.0,562.12,1304.0,559.1702,559.3292,558.5738,558.6931,1304.0
2024-12-06 13:35:00,562.17,562.17,562.17,562.17,200.0,558.7428,558.7428,558.7428,558.7428,200.0
2024-12-06 13:40:00,562.01,562.01,561.91,561.91,523.0,558.5838,558.5838,558.4844,558.4844,523.0
2024-12-06 13:45:00,561.88,562.27,561.57,562.02,1700.0,558.4545,558.8422,558.1464,558.5937,1700.0
2024-12-06 13:50:00,561.81,562.46,561.8,562.24,1593.0,558.385,559.031,558.375,558.8124,1593.0
2024-12-06 13:55:00,562.24,562.24,562.24,562.24,0.0,558.8124,558.8124,558.8124,558.8124,0.0
2024-12-06 14:00:00,562.29,562.61,562.29,562.61,200.0,558.862,559.1801,558.862,559.1801,200.0
2024-12-06 14:05:00,562.25,562.25,562.0,562.0,905.0,558.8223,558.8223,558.5738,558.5738,905.0
2024-12-06 14:10:00,561.1,561.11,561.1,561.1,456.0,557.6793,557.6892,557.6793,557.6793,456.0
2024-12-06 14:15:00,561.11,561.11,560.6,560.62,610.0,557.6892,557.6892,557.1824,557.2022,610.0
2024-12-06 14:20:00,561.02,561.35,560.66,561.05,2700.0,557.5998,557.9278,557.242,557.6296,2700.0
2024-12-06 14:25:00,561.02,561.03,560.05,560.05,1315.0,557.5998,557.6097,556.6357,556.6357,1315.0
2024-12-06 14:30:00,560.36,560.47,560.35,560.47,672.0,556.9438,557.0531,556.9339,557.0531,672.0
2024-12-06 14:35:00,560.48,560.82,560.48,560.5,423.0,557.0631,557.401,557.0631,557.083,423.0
2024-12-06 14:40:00,560.65,561.24,560.65,561.24,767.0,557.232,557.8185,557.232,557.8185,767.0
2024-12-06 14:45:00,561.35,561.35,560.92,560.92,407.0,557.9278,557.9278,557.5004,557.5004,407.0
2024-12-06 14:50:00,560.79,561.15,560.79,561.11,424.0,557.3712,557.729,557.3712,557.6892,424.0
2024-12-06 14:55:00,561.34,561.43,560.71,561.03,2258.0,557.9178,558.0073,557.2917,557.6097,2258.0
2024-12-06 15:00:00,560.83,560.83,560.71,560.71,280.0,557.411,557.411,557.2917,557.2917,280.0
2024-12-06 15:05:00,560.5,560.52,560.5,560.5,500.0,557.083,557.1028,557.083,557.083,500.0
2024-12-06 15:10:00,560.56,561.12,560.56,561.12,1890.0,557.1426,557.6992,557.1426,557.6992,1890.0
2024-12-06 15:15:00,560.97,560.97,560.67,560.67,601.0,557.5501,557.5501,557.2519,557.2519,601.0
2024-12-06 15:20:00,560.64,560.98,560.63,560.96,969.0,557.2221,557.56,557.2122,557.5402,969.0
2024-12-06 15:25:00,561.24,561.24,560.65,560.65,1064.0,557.8185,557.8185,557.232,557.232,1064.0
2024-12-06 15:30:00,560.82,561.34,560.27,560.27,4732.0,557.401,557.9178,556.8544,556.8544,4732.0
2024-12-06 15:35:00,560.28,560.52,560.25,560.52,529.0,556.8643,557.1028,556.8345,557.1028,529.0
2024-12-06 15:40:00,560.52,560.6,560.09,560.09,4434.0,557.1028,557.1824,556.6755,556.6755,4434.0
2024-12-06 15:45:00,560.43,561.22,560.38,561.07,1739.0,557.0134,557.7986,556.9637,557.6495,1739.0
2024-12-06 15:50:00,560.88,561.46,560.88,561.35,4025.0,557.4606,558.0371,557.4606,557.9278,4025.0
2024-12-06 15:55:00,561.21,562.18,561.2,561.45,12395.0,557.7886,558.7527,557.7787,558.0272,12395.0
2024-12-09 09:30:00,563.44,563.44,561.01,562.25,5569.0,560.005,560.005,557.5899,558.8223,5569.0
2024-12-09 09:35:00,560.52,560.52,559.66,559.66,300.0,557.1028,557.1028,556.2481,556.2481,300.0
2024-12-09 09:40:00,558.95,558.95,558.95,558.95,100.0,555.5424,555.5424,555.5424,555.5424,100.0
2024-12-09 09:45:00,559.99,561.33,559.35,561.33,12300.0,556.5761,557.9079,555.94,557.9079,12300.0
2024-12-09 09:50:00,561.21,561.21,561.21,561.21,100.0,557.7886,557.7886,557.7886,557.7886,100.0
2024-12-09 09:55:00,561.21,561.21,561.21,561.21,100.0,557.7886,557.7886,557.7886,557.7886,100.0
2024-12-09 10:00:00,561.39,561.39,560.23,560.63,2460.0,557.9675,557.9675,556.8146,557.2122,2460.0
2024-12-09 10:05:00,561.26,561.37,559.88,559.88,6050.0,557.8383,557.9477,556.4667,556.4667,6050.0
2024-12-09 10:10:00,559.81,560.54,559.8,559.81,2704.0,556.3972,557.1227,556.3872,556.3972,2704.0
2024-12-09 10:15:00,559.81,559.81,556.61,557.98,3228.0,556.3972,556.3972,553.2167,554.5783,3228.0
2024-12-09 10:20:00,557.62,557.62,556.99,557.13,800.0,554.2205,554.2205,553.5944,553.7335,800.0
2024-12-09 10:25:00,556.16,556.16,555.65,555.65,300.0,552.7694,552.7694,552.2625,552.2625,300.0
2024-12-09 10:30:00,556.38,556.38,554.76,554.77,2418.0,552.9881,552.9881,551.378,551.3879,2418.0
2024-12-09 10:35:00,554.84,554.84,553.99,554.0,971.0,551.4575,551.4575,550.6126,550.6226,971.0
2024-12-09 10:40:00,553.92,553.92,551.79,551.79,1872.0,550.5431,550.5431,548.4261,548.4261,1872.0
2024-12-09 10:45:00,550.94,551.75,550.83,551.75,3632.0,547.5812,548.3863,547.4719,548.3863,3632.0
2024-12-09 10:50:00,551.93,552.05,550.54,550.88,1858.0,548.5652,548.6845,547.1837,547.5216,1858.0
2024-12-09 10:55:00,550.78,551.52,550.68,551.52,512.0,547.4222,548.1577,547.3228,548.1577,512.0
2024-12-09 11:00:00,550.73,550.73,550.25,550.44,623.0,547.3725,547.3725,546.8955,547.0843,623.0
2024-12-09 11:05:00,550.63,550.9,550.2,550.9,529.0,547.2731,547.5415,546.8458,547.5415,529.0
2024-12-09 11:10:00,550.51,551.69,550.51,551.69,1972.0,547.1539,548.3267,547.1539,548.3267,1972.0
2024-12-09 11:15:00,551.67,553.17,551.67,553.17,1023.0,548.3068,549.7976,548.3068,549.7976,1023.0
2024-12-09 11:20:00,553.61,554.5,552.32,552.62,3536.0,550.235,551.1195,548.9528,549.251,3536.0
2024-12-09 11:25:00,552.82,554.67,552.53,554.45,3014.0,549.4498,551.2885,549.1616,551.0698,3014.0
2024-12-09 11:30:00,554.4,554.65,554.3,554.38,1810.0,551.0202,551.2686,550.9208,551.0003,1810.0
2024-12-09 11:35:00,554.65,555.02,554.65,554.88,1380.0,551.2686,551.6364,551.2686,551.4972,1380.0
2024-12-09 11:40:00,555.04,555.08,554.6,554.64,4207.0,551.6562,551.696,551.2189,551.2587,4207.0
2024-12-09 11:45:00,554.53,555.43,554.53,554.57,999.0,551.1494,552.0439,551.1494,551.1891,999.0
2024-12-09 11:50:00,554.63,555.57,554.58,555.57,5634.0,551.2487,552.183,551.1991,552.183,5634.0
2024-12-09 11:55:00,556.06,556.06,555.35,555.35,200.0,552.67,552.67,551.9644,551.9644,200.0
2024-12-09 12:00:00,555.34,555.34,555.01,555.01,1051.0,551.9544,551.9544,551.6264,551.6264,1051.0
2024-12-09 12:05:00,554.96,554.96,554.96,554.96,496.0,551.5767,551.5767,551.5767,551.5767,496.0
2024-12-09 12:10:00,554.96,554.96,554.52,554.86,1389.0,551.5767,551.5767,551.1394,551.4773,1389.0
2024-12-09 12:15:00,555.04,555.07,554.53,555.06,1445.0,551.6562,551.6861,551.1494,551.6761,1445.0
2024-12-09 12:20:00,554.53,555.28,554.13,554.13,1903.0,551.1494,551.8948,550.7518,550.7518,1903.0
2024-12-09 12:25:00,554.32,555.1,554.31,554.79,2400.0,550.9406,551.7159,550.9307,551.4078,2400.0
2024-12-09 12:30:00,554.97,555.17,554.46,554.46,1946.0,551.5867,551.7855,551.0798,551.0798,1946.0
2024-12-09 12:35:00,554.35,554.47,554.35,554.47,474.0,550.9705,551.0897,550.9705,551.0897,474.0
2024-12-09 12:40:00,554.33,554.87,554.33,554.87,213.0,550.9506,551.4873,550.9506,551.4873,213.0
2024-12-09 12:45:00,554.75,555.0,554.7,555.0,1015.0,551.368,551.6165,551.3183,551.6165,1015.0
2024-12-09 12:50:00,554.82,554.96,554.72,554.73,996.0,551.4376,551.5767,551.3382,551.3481,996.0
2024-12-09 12:55:00,554.32,554.32,554.0,554.0,869.0,550.9406,550.9406,550.6226,550.6226,869.0
2024-12-09 13:00:00,553.52,553.66,553.4,553.65,510.0,550.1455,550.2847,550.0262,550.2747,510.0
2024-12-09 13:05:00,553.97,554.5,553.94,554.5,407.0,550.5928,551.1195,550.563,551.1195,407.0
2024-12-09 13:10:00,554.17,554.17,553.71,554.0,813.0,550.7916,550.7916,550.3344,550.6226,813.0
2024-12-09 13:15:00,554.0,554.25,554.0,554.22,409.0,550.6226,550.8711,550.6226,550.8412,409.0
2024-12-09 13:20:00,554.67,555.22,554.41,554.5,7319.0,551.2885,551.8352,551.0301,551.1195,7319.0
2024-12-09 13:25:00,554.51,554.52,554.37,554.51,601.0,551.1295,551.1394,550.9903,551.1295,601.0
2024-12-09 13:30:00,554.99,554.99,554.76,554.76,222.0,551.6066,551.6066,551.378,551.378,222.0
2024-12-09 13:35:00,554.27,554.44,554.06,554.44,1352.0,550.8909,551.0599,550.6822,551.0599,1352.0
2024-12-09 13:40:00,554.85,554.85,554.12,554.84,635.0,551.4674,551.4674,550.7419,551.4575,635.0
2024-12-09 13:45:00,554.95,554.95,554.54,554.54,409.0,551.5668,551.5668,551.1593,551.1593,409.0
2024-12-09 13:50:00,554.58,554.58,554.12,554.12,412.0,551.1991,551.1991,550.7419,550.7419,412.0
2024-12-09 13:55:00,554.12,554.54,554.02,554.36,1582.0,550.7419,551.1593,550.6425,550.9804,1582.0
2024-12-09 14:00:00,554.02,554.02,553.75,553.92,540.0,550.6425,550.6425,550.3741,550.5431,540.0
2024-12-09 14:05:00,553.72,554.55,553.7,554.55,3028.0,550.3443,551.1692,550.3244,551.1692,3028.0
2024-12-09 14:10:00,554.0,554.0,554.0,554.0,100.0,550.6226,550.6226,550.6226,550.6226,100.0
2024-12-09 14:15:00,554.29,554.98,554.29,554.85,1219.0,550.9108,551.5966,550.9108,551.4674,1219.0
2024-12-09 14:20:00,554.69,554.69,554.68,554.69,100.0,551.3084,551.3084,551.2984,551.3084,100.0
2024-12-09 14:25:00,554.22,555.0,554.22,555.0,2130.0,550.8412,551.6165,550.8412,551.6165,2130.0
2024-12-09 14:30:00,554.79,554.79,554.36,554.36,2879.0,551.4078,551.4078,550.9804,550.9804,2879.0
2024-12-09 14:35:00,554.73,554.73,554.73,554.73,100.0,551.3481,551.3481,551.3481,551.3481,100.0
2024-12-09 14:40:00,554.45,554.45,554.1,554.35,2715.0,551.0698,551.0698,550.722,550.9705,2715.0
2024-12-09 14:45:00,554.1,554.1,553.0,553.75,4789.0,550.722,550.722,549.6287,550.3741,4789.0
2024-12-09 14:50:00,554.17,554.5,554.17,554.5,881.0,550.7916,551.1195,550.7916,551.1195,881.0
2024-12-09 14:55:00,554.47,554.66,554.38,554.38,1000.0,551.0897,551.2786,551.0003,551.0003,1000.0
2024-12-09 15:00:00,554.08,554.08,554.08,554.08,300.0,550.7021,550.7021,550.7021,550.7021,300.0
2024-12-09 15:05:00,554.25,554.56,554.0,554.32,1329.0,550.8711,551.1792,550.6226,550.9406,1329.0
2024-12-09 15:10:00,554.0,554.96,554.0,554.73,9140.0,550.6226,551.5767,550.6226,551.3481,9140.0
2024-12-09 15:15:00,554.9,555.41,554.81,555.4,18687.0,551.5171,552.024,551.4277,552.0141,18687.0
2024-12-09 15:20:00,555.27,555.28,554.81,555.25,816.0,551.8848,551.8948,551.4277,551.865,816.0
2024-12-09 15:25:00,555.07,556.03,554.95,555.93,7316.0,551.6861,552.6402,551.5668,552.5408,7316.0
2024-12-09 15:30:00,555.75,555.76,555.43,555.5,636.0,552.3619,552.3719,552.0439,552.1134,636.0
2024-12-09 15:35:00,555.27,555.27,553.92,553.93,1560.0,551.8848,551.8848,550.5431,550.553,1560.0
2024-12-09 15:40:00,553.93,554.32,553.92,554.19,1869.0,550.553,550.9406,550.5431,550.8114,1869.0
2024-12-09 15:45:00,554.22,554.53,553.21,553.21,2852.0,550.8412,551.1494,549.8374,549.8374,2852.0
2024-12-09 15:50:00,553.73,554.07,553.56,553.8,2263.0,550.3542,550.6922,550.1853,550.4238,2263.0
2024-12-09 15:55:00,553.64,554.39,553.42,554.16,9483.0,550.2648,551.0102,550.0461,550.7816,9483.0
2024-12-10 09:30:00,553.81,554.83,550.0,550.54,5960.0,550.4337,551.4475,546.647,547.1837,5960.0
2024-12-10 09:35:00,548.68,548.83,548.01,548.83,1300.0,545.335,545.4841,544.6691,545.4841,1300.0
2024-12-10 09:40:00,548.83,550.81,547.75,547.75,732.0,545.4841,547.452,544.4107,544.4107,732.0
2024-12-10 09:45:00,548.08,549.59,548.07,548.5,2274.0,544.7387,546.2395,544.7287,545.1561,2274.0
2024-12-10 09:50:00,548.5,548.5,547.96,548.32,1136.0,545.1561,545.1561,544.6194,544.9772,1136.0
2024-12-10 09:55:00,549.23,550.78,549.2,550.41,1739.0,545.8817,547.4222,545.8519,547.0545,1739.0
2024-12-10 10:00:00,550.78,550.78,549.35,550.08,480.0,547.4222,547.4222,546.0009,546.7265,480.0
2024-12-10 10:05:00,549.35,549.35,547.31,547.31,2050.0,546.0009,546.0009,543.9734,543.9734,2050.0
2024-12-10 10:10:00,547.45,548.08,547.25,547.25,2344.0,544.1125,544.7387,543.9137,543.9137,2344.0
2024-12-10 10:15:00,547.19,547.61,547.19,547.35,404.0,543.8541,544.2715,543.8541,544.0131,404.0
2024-12-10 10:20:00,547.35,547.35,547.35,547.35,0.0,544.0131,544.0131,544.0131,544.0131,0.0
2024-12-10 10:25:00,548.03,548.88,548.03,548.76,2124.0,544.689,545.5338,544.689,545.4145,2124.0
2024-12-10 10:30:00,549.47,549.49,548.7,549.25,1219.0,546.1202,546.1401,545.3549,545.9015,1219.0
2024-12-10 10:35:00,548.59,549.03,548.57,548.76,682.0,545.2456,545.6829,545.2257,545.4145,682.0
2024-12-10 10:40:00,549.36,550.62,549.35,550.62,1105.0,546.0109,547.2632,546.0009,547.2632,1105.0
2024-12-10 10:45:00,550.61,550.81,550.42,550.56,2277.0,547.2533,547.452,547.0644,547.2036,2277.0
2024-12-10 10:50:00,550.56,550.56,549.83,550.06,1786.0,547.2036,547.2036,546.478,546.7066,1786.0
2024-12-10 10:55:00,549.84,550.8,549.83,550.75,4378.0,546.4879,547.4421,546.478,547.3924,4378.0
2024-12-10 11:00:00,550.76,550.77,550.2,550.2,1455.0,547.4023,547.4123,546.8458,546.8458,1455.0
2024-12-10 11:05:00,550.2,551.21,550.2,550.33,640.0,546.8458,547.8496,546.8458,546.975,640.0
2024-12-10 11:10:00,550.2,551.09,550.2,550.88,1745.0,546.8458,547.7303,546.8458,547.5216,1745.0
2024-12-10 11:15:00,550.64,551.05,550.53,551.05,420.0,547.2831,547.6906,547.1737,547.6906,420.0
2024-12-10 11:20:00,550.52,550.52,550.48,550.48,700.0,547.1638,547.1638,547.124,547.124,700.0
2024-12-10 11:25:00,551.09,552.18,550.99,551.24,8071.0,547.7303,548.8137,547.6309,547.8794,8071.0
2024-12-10 11:30:00,551.08,551.09,551.08,551.09,200.0,547.7204,547.7303,547.7204,547.7303,200.0
2024-12-10 11:35:00,551.38,551.38,551.38,551.38,200.0,548.0186,548.0186,548.0186,548.0186,200.0
2024-12-10 11:40:00,551.15,552.09,551.14,552.09,2356.0,547.79,548.7242,547.78,548.7242,2356.0
2024-12-10 11:45:00,551.17,551.39,551.0,551.0,1800.0,547.8098,548.0285,547.6409,547.6409,1800.0
2024-12-10 11:50:00,551.18,551.51,550.73,551.05,2113.0,547.8198,548.1478,547.3725,547.6906,2113.0
2024-12-10 11:55:00,550.78,551.19,550.71,550.71,1204.0,547.4222,547.8297,547.3526,547.3526,1204.0
2024-12-10 12:00:00,550.61,550.61,550.11,550.11,502.0,547.2533,547.2533,546.7563,546.7563,502.0
2024-12-10 12:05:00,549.19,549.22,549.13,549.17,900.0,545.8419,545.8717,545.7823,545.822,900.0
2024-12-10 12:10:00,550.13,550.21,549.67,549.84,1269.0,546.7762,546.8557,546.319,546.4879,1269.0
2024-12-10 12:15:00,550.16,550.27,549.82,549.82,942.0,546.806,546.9153,546.4681,546.4681,942.0
2024-12-10 12:20:00,549.85,550.01,549.08,549.46,3877.0,546.4979,546.6569,545.7326,546.1103,3877.0
2024-12-10 12:25:00,549.35,549.88,549.35,549.48,1055.0,546.0009,546.5277,546.0009,546.1301,1055.0
2024-12-10 12:30:00,549.03,549.91,549.03,549.9,500.0,545.6829,546.5575,545.6829,546.5476,500.0
2024-12-10 12:35:00,549.57,549.57,548.66,548.66,1065.0,546.2196,546.2196,545.3151,545.3151,1065.0
2024-12-10 12:40:00,548.8,548.8,548.11,548.11,507.0,545.4543,545.4543,544.7685,544.7685,507.0
2024-12-10 12:45:00,548.56,548.64,548.56,548.63,1520.0,545.2158,545.2953,545.2158,545.2853,1520.0
2024-12-10 12:50:00,548.3,548.3,547.86,547.87,1182.0,544.9573,544.9573,544.52,544.53,1182.0
2024-12-10 12:55:00,547.69,547.69,547.37,547.42,875.0,544.3511,544.3511,544.033,544.0827,875.0
2024-12-10 13:00:00,547.23,547.23,546.58,546.84,600.0,543.8939,543.8939,543.2478,543.5062,600.0
2024-12-10 13:05:00,547.12,547.52,547.12,547.51,800.0,543.7845,544.1821,543.7845,544.1722,800.0
2024-12-10 13:10:00,547.29,547.29,547.05,547.05,917.0,543.9535,543.9535,543.715,543.715,917.0
2024-12-10 13:15:00,547.31,547.31,547.29,547.3,539.0,543.9734,543.9734,543.9535,543.9634,539.0
2024-12-10 13:20:00,547.07,547.95,547.07,547.48,700.0,543.7348,544.6095,543.7348,544.1423,700.0
2024-12-10 13:25:00,547.32,547.32,547.32,547.32,100.0,543.9833,543.9833,543.9833,543.9833,100.0
2024-12-10 13:30:00,547.12,547.32,546.89,547.04,1776.0,543.7845,543.9833,543.5559,543.705,1776.0
2024-12-10 13:35:00,547.07,548.46,547.06,548.46,2833.0,543.7348,545.1164,543.7249,545.1164,2833.0
2024-12-10 13:40:00,548.06,548.06,547.64,547.64,300.0,544.7188,544.7188,544.3014,544.3014,300.0
2024-12-10 13:45:00,547.64,547.64,547.64,547.64,0.0,544.3014,544.3014,544.3014,544.3014,0.0
2024-12-10 13:50:00,547.68,548.68,547.62,548.58,3321.0,544.3411,545.335,544.2815,545.2356,3321.0
2024-12-10 13:55:00,548.2,548.21,547.59,547.7,1305.0,544.8579,544.8679,544.2517,544.361,1305.0
2024-12-10 14:00:00,547.56,547.57,547.02,547.17,1854.0,544.2218,544.2318,543.6851,543.8342,1854.0
2024-12-10 14:05:00,547.27,548.1,547.14,547.56,4712.0,543.9336,544.7586,543.8044,544.2218,4712.0
2024-12-10 14:10:00,547.68,547.68,547.12,547.12,849.0,544.3411,544.3411,543.7845,543.7845,849.0
2024-12-10 14:15:00,547.22,547.34,547.22,547.34,506.0,543.8839,544.0032,543.8839,544.0032,506.0
2024-12-10 14:20:00,547.34,547.34,547.34,547.34,0.0,544.0032,544.0032,544.0032,544.0032,0.0
2024-12-10 14:25:00,547.36,547.83,547.36,547.83,717.0,544.0231,544.4902,544.0231,544.4902,717.0
2024-12-10 14:30:00,547.72,547.87,547.72,547.87,541.0,544.3809,544.53,544.3809,544.53,541.0
2024-12-10 14:35:00,548.13,548.77,548.13,548.75,3271.0,544.7884,545.4245,544.7884,545.4046,3271.0
2024-12-10 14:40:00,549.01,549.2,549.01,549.2,730.0,545.663,545.8519,545.663,545.8519,730.0
2024-12-10 14:45:00,549.24,549.49,548.89,549.49,2124.0,545.8916,546.1401,545.5437,546.1401,2124.0
2024-12-10 14:50:00,549.47,549.9,549.47,549.89,555.0,546.1202,546.5476,546.1202,546.5376,555.0
2024-12-10 14:55:00,549.62,549.63,548.93,548.94,2495.0,546.2693,546.2792,545.5835,545.5934,2495.0
2024-12-10 15:00:00,549.08,549.67,549.07,549.67,2637.0,545.7326,546.319,545.7226,546.319,2637.0
2024-12-10 15:05:00,549.46,549.46,548.9,548.9,1859.0,546.1103,546.1103,545.5537,545.5537,1859.0
2024-12-10 15:10:00,548.3,548.3,547.75,547.76,523.0,544.9573,544.9573,544.4107,544.4206,523.0
2024-12-10 15:15:00,547.59,547.84,547.41,547.76,1300.0,544.2517,544.5001,544.0728,544.4206,1300.0
2024-12-10 15:20:00,548.02,548.03,547.74,547.74,1577.0,544.679,544.689,544.4008,544.4008,1577.0
2024-12-10 15:25:00,547.74,548.14,547.73,548.14,200.0,544.4008,544.7983,544.3908,544.7983,200.0
2024-12-10 15:30:00,546.83,546.86,546.19,546.86,3173.0,543.4963,543.5261,542.8602,543.5261,3173.0
2024-12-10 15:35:00,546.98,547.24,546.98,547.23,738.0,543.6454,543.9038,543.6454,543.8939,738.0
2024-12-10 15:40:00,547.25,547.38,546.68,546.88,1784.0,543.9137,544.0429,543.3472,543.546,1784.0
2024-12-10 15:45:00,546.88,546.88,545.85,545.85,1864.0,543.546,543.546,542.5223,542.5223,1864.0
2024-12-10 15:50:00,545.51,545.95,545.38,545.58,6588.0,542.1843,542.6217,542.0551,542.2539,6588.0
2024-12-10 15:55:00,545.62,546.47,545.2,546.38,19515.0,542.2937,543.1385,541.8762,543.049,19515.0
2024-12-11 09:30:00,550.01,550.48,545.21,549.1,5173.0,546.6569,547.124,541.8862,545.7525,5173.0
2024-12-11 09:35:00,550.35,550.35,548.02,548.63,500.0,546.9948,546.9948,544.679,545.2853,500.0
2024-12-11 09:40:00,549.47,549.68,548.37,548.37,1046.0,546.1202,546.3289,545.0269,545.0269,1046.0
2024-12-11 09:45:00,549.68,549.68,548.11,548.91,1552.0,546.3289,546.3289,544.7685,545.5636,1552.0
2024-12-11 09:50:00,548.86,549.13,547.59,547.59,1200.0,545.5139,545.7823,544.2517,544.2517,1200.0
2024-12-11 09:55:00,547.75,549.45,547.53,548.76,2206.0,544.4107,546.1003,544.192,545.4145,2206.0
2024-12-11 10:00:00,548.68,548.69,547.31,547.82,1348.0,545.335,545.345,543.9734,544.4803,1348.0
2024-12-11 10:05:00,548.08,548.08,548.07,548.07,330.0,544.7387,544.7387,544.7287,544.7287,330.0
2024-12-11 10:10:00,547.0,548.11,547.0,547.49,1100.0,543.6653,544.7685,543.6653,544.1523,1100.0
2024-12-11 10:15:00,547.48,547.74,547.48,547.69,981.0,544.1423,544.4008,544.1423,544.3511,981.0
2024-12-11 10:20:00,547.49,548.5,547.49,548.49,2366.0,544.1523,545.1561,544.1523,545.1462,2366.0
2024-12-11 10:25:00,548.26,548.26,548.26,548.26,600.0,544.9176,544.9176,544.9176,544.9176,600.0
2024-12-11 10:30:00,548.68,548.68,547.25,547.49,1195.0,545.335,545.335,543.9137,544.1523,1195.0
2024-12-11 10:35:00,547.28,547.28,546.97,546.97,301.0,543.9436,543.9436,543.6354,543.6354,301.0
2024-12-11 10:40:00,546.97,548.13,546.97,548.03,790.0,543.6354,544.7884,543.6354,544.689,790.0
2024-12-11 10:45:00,548.0,548.83,547.99,548.57,1173.0,544.6592,545.4841,544.6492,545.2257,1173.0
2024-12-11 10:50:00,548.73,548.97,548.73,548.97,223.0,545.3847,545.6233,545.3847,545.6233,223.0
2024-12-11 10:55:00,548.81,548.84,548.38,548.49,2105.0,545.4642,545.494,545.0369,545.1462,2105.0
2024-12-11 11:00:00,548.18,548.18,547.41,547.42,646.0,544.8381,544.8381,544.0728,544.0827,646.0
2024-12-11 11:05:00,547.67,548.44,547.34,547.54,928.0,544.3312,545.0965,544.0032,544.202,928.0
2024-12-11 11:10:00,547.54,547.55,547.54,547.55,200.0,544.202,544.2119,544.202,544.2119,200.0
2024-12-11 11:15:00,547.56,547.71,547.16,547.68,1076.0,544.2218,544.3709,543.8243,544.3411,1076.0
2024-12-11 11:20:00,547.87,547.88,546.36,546.75,2366.0,544.53,544.5399,543.0292,543.4168,2366.0
2024-12-11 11:25:00,547.05,548.07,546.67,546.7,3433.0,543.715,544.7287,543.3373,543.3671,3433.0
2024-12-11 11:30:00,547.08,547.43,546.64,547.3,2525.0,543.7448,544.0926,543.3075,543.9634,2525.0
2024-12-11 11:35:00,546.82,546.82,546.8,546.81,400.0,543.4864,543.4864,543.4665,543.4764,400.0
2024-12-11 11:40:00,546.87,547.73,546.86,547.73,937.0,543.5361,544.3908,543.5261,544.3908,937.0
2024-12-11 11:45:00,547.73,548.1,546.98,546.98,1151.0,544.3908,544.7586,543.6454,543.6454,1151.0
2024-12-11 11:50:00,547.21,547.52,547.21,547.33,1275.0,543.874,544.1821,543.874,543.9933,1275.0
2024-12-11 11:55:00,547.81,547.83,547.81,547.83,295.0,544.4703,544.4902,544.4703,544.4902,295.0
2024-12-11 12:00:00,547.64,547.64,547.39,547.39,600.0,544.3014,544.3014,544.0529,544.0529,600.0
2024-12-11 12:05:00,547.65,547.78,547.35,547.5,1072.0,544.3113,544.4405,544.0131,544.1622,1072.0
2024-12-11 12:10:00,548.0,548.06,547.45,547.52,6206.0,544.6592,544.7188,544.1125,544.1821,6206.0
2024-12-11 12:15:00,547.57,547.57,547.12,547.12,805.0,544.2318,544.2318,543.7845,543.7845,805.0
2024-12-11 12:20:00,547.46,547.54,547.46,547.54,400.0,544.1225,544.202,544.1225,544.202,400.0
2024-12-11 12:25:00,547.53,547.65,547.08,547.08,1274.0,544.192,544.3113,543.7448,543.7448,1274.0
2024-12-11 12:30:00,547.08,547.35,547.03,547.04,2045.0,543.7448,544.0131,543.6951,543.705,2045.0
2024-12-11 12:35:00,547.04,547.04,547.04,547.04,100.0,543.705,543.705,543.705,543.705,100.0
2024-12-11 12:40:00,547.3,547.34,546.89,546.89,1913.0,543.9634,544.0032,543.5559,543.5559,1913.0
2024-12-11 12:45:00,547.37,547.47,547.37,547.47,200.0,544.033,544.1324,544.033,544.1324,200.0
2024-12-11 12:50:00,547.79,548.14,547.79,548.06,414.0,544.4504,544.7983,544.4504,544.7188,414.0
2024-12-11 12:55:00,548.06,548.06,548.06,548.06,0.0,544.7188,544.7188,544.7188,544.7188,0.0
2024-12-11 13:00:00,548.8,548.8,548.78,548.78,210.0,545.4543,545.4543,545.4344,545.4344,210.0
2024-12-11 13:05:00,549.08,549.08,549.07,549.07,200.0,545.7326,545.7326,545.7226,545.7226,200.0
2024-12-11 13:10:00,548.46,549.32,548.46,549.32,1237.0,545.1164,545.9711,545.1164,545.9711,1237.0
2024-12-11 13:15:00,548.9,548.95,548.9,548.95,200.0,545.5537,545.6034,545.5537,545.6034,200.0
2024-12-11 13:20:00,548.6,549.27,548.6,549.26,371.0,545.2555,545.9214,545.2555,545.9115,371.0
2024-12-11 13:25:00,549.36,549.36,549.35,549.36,124.0,546.0109,546.0109,546.0009,546.0109,124.0
2024-12-11 13:30:00,549.15,549.47,549.15,549.37,1720.0,545.8022,546.1202,545.8022,546.0208,1720.0
2024-12-11 13:35:00,549.48,549.82,549.48,549.82,300.0,546.1301,546.4681,546.1301,546.4681,300.0
2024-12-11 13:40:00,550.26,550.43,549.99,550.13,3547.0,546.9054,547.0744,546.637,546.7762,3547.0
2024-12-11 13:45:00,549.82,549.82,549.57,549.57,931.0,546.4681,546.4681,546.2196,546.2196,931.0
2024-12-11 13:50:00,549.83,549.83,549.8,549.8,700.0,546.478,546.478,546.4482,546.4482,700.0
2024-12-11 13:55:00,549.85,549.85,549.85,549.85,200.0,546.4979,546.4979,546.4979,546.4979,200.0
2024-12-11 14:00:00,549.93,550.02,549.92,550.02,580.0,546.5774,546.6669,546.5675,546.6669,580.0
2024-12-11 14:05:00,550.12,550.22,549.77,549.85,1932.0,546.7662,546.8656,546.4184,546.4979,1932.0
2024-12-11 14:10:00,549.85,549.85,549.85,549.85,0.0,546.4979,546.4979,546.4979,546.4979,0.0
2024-12-11 14:15:00,549.96,550.65,549.96,550.39,576.0,546.6072,547.293,546.6072,547.0346,576.0
2024-12-11 14:20:00,550.18,550.36,549.98,550.12,697.0,546.8259,547.0048,546.6271,546.7662,697.0
2024-12-11 14:25:00,550.13,550.22,550.13,550.22,200.0,546.7762,546.8656,546.7762,546.8656,200.0
2024-12-11 14:30:00,550.43,550.61,550.22,550.22,3004.0,547.0744,547.2533,546.8656,546.8656,3004.0
2024-12-11 14:35:00,550.53,550.81,550.51,550.8,1077.0,547.1737,547.452,547.1539,547.4421,1077.0
2024-12-11 14:40:00,550.8,550.8,550.8,550.8,0.0,547.4421,547.4421,547.4421,547.4421,0.0
2024-12-11 14:45:00,550.8,551.08,550.8,550.88,1230.0,547.4421,547.7204,547.4421,547.5216,1230.0
2024-12-11 14:50:00,550.93,550.93,550.93,550.93,100.0,547.5713,547.5713,547.5713,547.5713,100.0
2024-12-11 14:55:00,551.4,551.4,550.96,550.96,1900.0,548.0384,548.0384,547.6011,547.6011,1900.0
2024-12-11 15:00:00,550.76,550.77,550.51,550.77,900.0,547.4023,547.4123,547.1539,547.4123,900.0
2024-12-11 15:05:00,551.3,551.52,551.29,551.5,794.0,547.939,548.1577,547.9291,548.1378,794.0
2024-12-11 15:10:00,551.86,551.86,550.92,550.92,1484.0,548.4956,548.4956,547.5614,547.5614,1484.0
2024-12-11 15:15:00,551.06,551.07,550.62,550.62,1416.0,547.7005,547.7105,547.2632,547.2632,1416.0
2024-12-11 15:20:00,550.62,551.09,550.62,550.63,528.0,547.2632,547.7303,547.2632,547.2731,528.0
2024-12-11 15:25:00,550.69,550.75,550.5,550.57,1810.0,547.3328,547.3924,547.1439,547.2135,1810.0
2024-12-11 15:30:00,550.37,550.37,549.8,550.06,403.0,547.0147,547.0147,546.4482,546.7066,403.0
2024-12-11 15:35:00,550.06,550.69,549.99,550.69,3092.0,546.7066,547.3328,546.637,547.3328,3092.0
2024-12-11 15:40:00,550.66,550.68,550.29,550.6,1533.0,547.303,547.3228,546.9352,547.2433,1533.0
2024-12-11 15:45:00,550.79,550.83,550.6,550.71,2933.0,547.4322,547.4719,547.2433,547.3526,2933.0
2024-12-11 15:50:00,550.83,551.69,550.83,551.18,8524.0,547.4719,548.3267,547.4719,547.8198,8524.0
2024-12-11 15:55:00,550.99,551.71,550.8,550.92,21751.0,547.6309,548.3465,547.4421,547.5614,21751.0
2024-12-12 09:30:00,552.91,556.1,550.77,550.77,5008.0,549.5392,552.7098,547.4123,547.4123,5008.0
2024-12-12 09:35:00,553.14,554.0,552.28,553.35,1340.0,549.7678,550.6226,548.9131,549.9766,1340.0
2024-12-12 09:40:00,554.15,554.16,554.1,554.1,400.0,550.7717,550.7816,550.722,550.722,400.0
2024-12-12 09:45:00,554.1,555.53,552.68,554.13,2800.0,550.722,552.1433,549.3106,550.7518,2800.0
2024-12-12 09:50:00,552.68,554.25,552.53,552.53,3207.0,549.3106,550.8711,549.1616,549.1616,3207.0
2024-12-12 09:55:00,552.53,552.53,551.69,551.89,1484.0,549.1616,549.1616,548.3267,548.5255,1484.0
2024-12-12 10:00:00,553.13,553.72,550.31,550.31,2643.0,549.7579,550.3443,546.9551,546.9551,2643.0
2024-12-12 10:05:00,551.09,551.75,550.68,551.63,1570.0,547.7303,548.3863,547.3228,548.267,1570.0
2024-12-12 10:10:00,551.63,551.65,550.92,551.65,1468.0,548.267,548.2869,547.5614,548.2869,1468.0
2024-12-12 10:15:00,551.57,551.96,551.39,551.44,2100.0,548.2074,548.595,548.0285,548.0782,2100.0
2024-12-12 10:20:00,550.81,551.53,550.01,551.31,9472.0,547.452,548.1676,546.6569,547.949,9472.0
2024-12-12 10:25:00,551.09,551.53,550.67,550.81,2381.0,547.7303,548.1676,547.3129,547.452,2381.0
2024-12-12 10:30:00,551.12,552.91,550.53,552.35,6422.0,547.7601,549.5392,547.1737,548.9826,6422.0
2024-12-12 10:35:00,552.82,552.82,551.78,551.81,1988.0,549.4498,549.4498,548.4161,548.4459,1988.0
2024-12-12 10:40:00,552.31,552.31,550.51,551.25,1172.0,548.9429,548.9429,547.1539,547.8894,1172.0
2024-12-12 10:45:00,550.7,551.11,550.26,550.26,1417.0,547.3427,547.7502,546.9054,546.9054,1417.0
2024-12-12 10:50:00,549.41,550.81,549.41,550.8,1212.0,546.0606,547.452,546.0606,547.4421,1212.0
2024-12-12 10:55:00,550.8,551.65,550.8,551.2,1344.0,547.4421,548.2869,547.4421,547.8397,1344.0
2024-12-12 11:00:00,551.37,551.37,550.99,550.99,2908.0,548.0086,548.0086,547.6309,547.6309,2908.0
2024-12-12 11:05:00,551.34,551.35,551.15,551.35,556.0,547.9788,547.9887,547.79,547.9887,556.0
2024-12-12 11:10:00,551.05,551.65,550.72,550.72,1963.0,547.6906,548.2869,547.3626,547.3626,1963.0
2024-12-12 11:15:00,550.67,550.75,550.41,550.74,872.0,547.3129,547.3924,547.0545,547.3825,872.0
2024-12-12 11:20:00,550.74,551.17,550.55,551.17,1910.0,547.3825,547.8098,547.1936,547.8098,1910.0
2024-12-12 11:25:00,551.17,551.18,551.16,551.18,800.0,547.8098,547.8198,547.7999,547.8198,800.0
2024-12-12 11:30:00,551.17,551.17,550.46,550.75,301.0,547.8098,547.8098,547.1042,547.3924,301.0
2024-12-12 11:35:00,550.74,550.74,550.71,550.71,200.0,547.3825,547.3825,547.3526,547.3526,200.0
2024-12-12 11:40:00,551.15,551.15,550.24,550.56,5707.0,547.79,547.79,546.8855,547.2036,5707.0
2024-12-12 11:45:00,550.49,550.7,549.61,550.19,2338.0,547.134,547.3427,546.2594,546.8358,2338.0
2024-12-12 11:50:00,550.19,551.22,550.19,551.22,2180.0,546.8358,547.8595,546.8358,547.8595,2180.0
2024-12-12 11:55:00,550.77,550.77,550.17,550.17,967.0,547.4123,547.4123,546.8159,546.8159,967.0
2024-12-12 12:00:00,550.51,550.51,550.12,550.51,406.0,547.1539,547.1539,546.7662,547.1539,406.0
2024-12-12 12:05:00,550.21,550.8,550.06,550.06,4209.0,546.8557,547.4421,546.7066,546.7066,4209.0
2024-12-12 12:10:00,550.44,550.55,550.43,550.55,700.0,547.0843,547.1936,547.0744,547.1936,700.0
2024-12-12 12:15:00,550.55,551.24,550.55,551.24,2103.0,547.1936,547.8794,547.1936,547.8794,2103.0
2024-12-12 12:20:00,551.11,551.11,550.24,550.36,3316.0,547.7502,547.7502,546.8855,547.0048,3316.0
2024-12-12 12:25:00,550.36,550.77,549.87,550.15,1900.0,547.0048,547.4123,546.5178,546.7961,1900.0
2024-12-12 12:30:00,550.15,550.56,549.74,550.15,927.0,546.7961,547.2036,546.3886,546.7961,927.0
2024-12-12 12:35:00,549.74,550.13,549.18,550.0,3376.0,546.3886,546.7762,545.832,546.647,3376.0
2024-12-12 12:40:00,549.89,549.89,549.89,549.89,103.0,546.5376,546.5376,546.5376,546.5376,103.0
2024-12-12 12:45:00,550.11,550.47,550.05,550.27,921.0,546.7563,547.1141,546.6967,546.9153,921.0
2024-12-12 12:50:00,550.13,550.14,549.48,549.83,1320.0,546.7762,546.7861,546.1301,546.478,1320.0
2024-12-12 12:55:00,549.57,550.53,549.57,550.52,2299.0,546.2196,547.1737,546.2196,547.1638,2299.0
2024-12-12 13:00:00,550.44,550.49,549.96,549.99,1074.0,547.0843,547.134,546.6072,546.637,1074.0
2024-12-12 13:05:00,550.15,550.71,550.15,550.51,1024.0,546.7961,547.3526,546.7961,547.1539,1024.0
2024-12-12 13:10:00,550.6,550.6,550.21,550.21,599.0,547.2433,547.2433,546.8557,546.8557,599.0
2024-12-12 13:15:00,550.4,550.44,550.39,550.4,1200.0,547.0445,547.0843,547.0346,547.0445,1200.0
2024-12-12 13:20:00,550.17,550.31,550.17,550.31,400.0,546.8159,546.9551,546.8159,546.9551,400.0
2024-12-12 13:25:00,550.24,550.56,550.23,550.31,3725.0,546.8855,547.2036,546.8756,546.9551,3725.0
2024-12-12 13:30:00,550.3,550.3,549.74,549.74,1827.0,546.9451,546.9451,546.3886,546.3886,1827.0
2024-12-12 13:35:00,549.3,549.3,549.06,549.07,200.0,545.9512,545.9512,545.7127,545.7226,200.0
2024-12-12 13:40:00,549.01,549.73,548.85,549.73,1198.0,545.663,546.3786,545.504,546.3786,1198.0
2024-12-12 13:45:00,549.75,549.75,549.74,549.75,300.0,546.3985,546.3985,546.3886,546.3985,300.0
2024-12-12 13:50:00,549.32,549.44,549.31,549.44,617.0,545.9711,546.0904,545.9612,546.0904,617.0
2024-12-12 13:55:00,549.45,549.82,549.44,549.75,1110.0,546.1003,546.4681,546.0904,546.3985,1110.0
2024-12-12 14:00:00,549.37,549.93,549.37,549.93,2036.0,546.0208,546.5774,546.0208,546.5774,2036.0
2024-12-12 14:05:00,549.82,549.82,549.4,549.54,681.0,546.4681,546.4681,546.0506,546.1898,681.0
2024-12-12 14:10:00,549.54,549.72,549.07,549.4,1340.0,546.1898,546.3687,545.7226,546.0506,1340.0
2024-12-12 14:15:00,549.09,549.17,548.67,548.76,1219.0,545.7425,545.822,545.3251,545.4145,1219.0
2024-12-12 14:20:00,548.79,548.79,548.54,548.55,200.0,545.4444,545.4444,545.1959,545.2058,200.0
2024-12-12 14:25:00,548.82,548.96,548.13,548.13,2174.0,545.4742,545.6133,544.7884,544.7884,2174.0
2024-12-12 14:30:00,548.39,548.47,548.05,548.47,1300.0,545.0468,545.1263,544.7089,545.1263,1300.0
2024-12-12 14:35:00,548.13,549.22,548.05,549.22,1560.0,544.7884,545.8717,544.7089,545.8717,1560.0
2024-12-12 14:40:00,548.93,548.94,548.93,548.94,200.0,545.5835,545.5934,545.5835,545.5934,200.0
2024-12-12 14:45:00,548.94,548.94,548.4,548.4,1032.0,545.5934,545.5934,545.0567,545.0567,1032.0
2024-12-12 14:50:00,548.5,548.94,548.47,548.94,1114.0,545.1561,545.5934,545.1263,545.5934,1114.0
2024-12-12 14:55:00,548.64,548.65,548.64,548.64,200.0,545.2953,545.3052,545.2953,545.2953,200.0
2024-12-12 15:00:00,548.54,548.88,548.2,548.2,805.0,545.1959,545.5338,544.8579,544.8579,805.0
2024-12-12 15:05:00,548.58,548.58,548.24,548.58,975.0,545.2356,545.2356,544.8977,545.2356,975.0
2024-12-12 15:10:00,548.55,548.74,548.55,548.59,600.0,545.2058,545.3947,545.2058,545.2456,600.0
2024-12-12 15:15:00,548.59,549.12,548.58,548.68,3099.0,545.2456,545.7723,545.2356,545.335,3099.0
2024-12-12 15:20:00,548.9,548.99,548.61,548.99,500.0,545.5537,545.6431,545.2654,545.6431,500.0
2024-12-12 15:25:00,548.99,549.31,548.98,549.1,1000.0,545.6431,545.9612,545.6332,545.7525,1000.0
2024-12-12 15:30:00,549.01,549.05,548.7,548.99,931.0,545.663,545.7028,545.3549,545.6431,931.0
2024-12-12 15:35:00,549.0,549.06,548.59,548.59,2512.0,545.6531,545.7127,545.2456,545.2456,2512.0
2024-12-12 15:40:00,548.54,548.78,548.54,548.69,1622.0,545.1959,545.4344,545.1959,545.345,1622.0
2024-12-12 15:45:00,548.69,549.02,548.68,548.85,1477.0,545.345,545.6729,545.335,545.504,1477.0
2024-12-12 15:50:00,548.77,548.77,548.49,548.62,1953.0,545.4245,545.4245,545.1462,545.2754,1953.0
2024-12-12 15:55:00,548.64,549.12,547.36,547.66,21082.0,545.2953,545.7723,544.0231,544.3212,21082.0
2024-12-13 09:30:00,552.71,552.71,550.02,552.05,5384.0,549.3405,549.3405,546.6669,548.6845,5384.0
2024-12-13 09:35:00,551.69,551.8,551.68,551.8,700.0,548.3267,548.436,548.3167,548.436,700.0
2024-12-13 09:40:00,551.8,551.8,549.3,549.31,3462.0,548.436,548.436,545.9512,545.9612,3462.0
2024-12-13 09:45:00,548.55,548.94,548.55,548.93,829.0,545.2058,545.5934,545.2058,545.5835,829.0
2024-12-13 09:50:00,549.75,549.75,549.34,549.34,693.0,546.3985,546.3985,545.991,545.991,693.0
2024-12-13 09:55:00,550.15,550.16,549.3,549.3,850.0,546.7961,546.806,545.9512,545.9512,850.0
2024-12-13 10:00:00,549.13,549.13,549.13,549.13,100.0,545.7823,545.7823,545.7823,545.7823,100.0
2024-12-13 10:05:00,549.83,549.83,548.58,548.58,1765.0,546.478,546.478,545.2356,545.2356,1765.0
2024-12-13 10:10:00,548.58,548.58,548.58,548.58,0.0,545.2356,545.2356,545.2356,545.2356,0.0
2024-12-13 10:15:00,548.94,548.94,547.57,547.57,683.0,545.5934,545.5934,544.2318,544.2318,683.0
2024-12-13 10:20:00,547.92,547.92,547.91,547.92,524.0,544.5797,544.5797,544.5697,544.5797,524.0
2024-12-13 10:25:00,548.83,548.83,548.83,548.83,100.0,545.4841,545.4841,545.4841,545.4841,100.0
2024-12-13 10:30:00,548.71,548.72,548.71,548.71,131.0,545.3648,545.3748,545.3648,545.3648,131.0
2024-12-13 10:35:00,548.63,548.63,548.62,548.63,100.0,545.2853,545.2853,545.2754,545.2853,100.0
2024-12-13 10:40:00,549.04,549.04,548.74,548.74,2203.0,545.6928,545.6928,545.3947,545.3947,2203.0
2024-12-13 10:45:00,547.89,549.45,547.89,549.45,700.0,544.5498,546.1003,544.5498,546.1003,700.0
2024-12-13 10:50:00,548.8,549.6,548.8,549.59,825.0,545.4543,546.2494,545.4543,546.2395,825.0
2024-12-13 10:55:00,548.86,549.55,548.83,548.84,1200.0,545.5139,546.1997,545.4841,545.494,1200.0
2024-12-13 11:00:00,548.81,548.81,548.8,548.81,200.0,545.4642,545.4642,545.4543,545.4642,200.0
2024-12-13 11:05:00,549.24,549.24,548.9,549.01,558.0,545.8916,545.8916,545.5537,545.663,558.0
2024-12-13 11:10:00,548.94,548.94,548.94,548.94,300.0,545.5934,545.5934,545.5934,545.5934,300.0
2024-12-13 11:15:00,549.15,549.29,548.32,548.42,3383.0,545.8022,545.9413,544.9772,545.0766,3383.0
2024-12-13 11:20:00,548.71,549.11,548.62,549.11,510.0,545.3648,545.7624,545.2754,545.7624,510.0
2024-12-13 11:25:00,549.75,550.44,549.18,549.6,2545.0,546.3985,547.0843,545.832,546.2494,2545.0
2024-12-13 11:30:00,549.72,550.39,549.72,550.39,225.0,546.3687,547.0346,546.3687,547.0346,225.0
2024-12-13 11:35:00,550.21,550.9,550.14,550.72,500.0,546.8557,547.5415,546.7861,547.3626,500.0
2024-12-13 11:40:00,550.12,550.12,549.04,549.04,6946.0,546.7662,546.7662,545.6928,545.6928,6946.0
2024-12-13 11:45:00,549.02,549.02,548.72,548.72,480.0,545.6729,545.6729,545.3748,545.3748,480.0
2024-12-13 11:50:00,549.0,549.4,549.0,549.4,300.0,545.6531,546.0506,545.6531,546.0506,300.0
2024-12-13 11:55:00,549.34,549.34,549.32,549.33,200.0,545.991,545.991,545.9711,545.9811,200.0
2024-12-13 12:00:00,548.89,548.89,548.82,548.82,1073.0,545.5437,545.5437,545.4742,545.4742,1073.0
2024-12-13 12:05:00,548.53,548.69,548.53,548.69,424.0,545.1859,545.345,545.1859,545.345,424.0
2024-12-13 12:10:00,548.69,548.69,548.69,548.69,200.0,545.345,545.345,545.345,545.345,200.0
2024-12-13 12:15:00,548.34,548.34,548.33,548.33,663.0,544.9971,544.9971,544.9872,544.9872,663.0
2024-12-13 12:20:00,548.33,548.45,548.33,548.45,1000.0,544.9872,545.1064,544.9872,545.1064,1000.0
2024-12-13 12:25:00,548.4,548.4,548.39,548.39,200.0,545.0567,545.0567,545.0468,545.0468,200.0
2024-12-13 12:30:00,547.95,547.99,547.11,547.11,1368.0,544.6095,544.6492,543.7746,543.7746,1368.0
2024-12-13 12:35:00,547.69,547.69,547.69,547.69,100.0,544.3511,544.3511,544.3511,544.3511,100.0
2024-12-13 12:40:00,547.69,547.69,547.69,547.69,0.0,544.3511,544.3511,544.3511,544.3511,0.0
2024-12-13 12:45:00,547.54,547.89,547.15,547.22,876.0,544.202,544.5498,543.8143,543.8839,876.0
2024-12-13 12:50:00,547.58,548.04,547.57,548.04,200.0,544.2417,544.6989,544.2318,544.6989,200.0
2024-12-13 12:55:00,548.04,548.04,548.04,548.04,0.0,544.6989,544.6989,544.6989,544.6989,0.0
2024-12-13 13:00:00,548.77,548.77,548.48,548.49,200.0,545.4245,545.4245,545.1362,545.1462,200.0
2024-12-13 13:05:00,548.49,548.49,548.49,548.49,0.0,545.1462,545.1462,545.1462,545.1462,0.0
2024-12-13 13:10:00,547.95,548.04,547.74,547.74,1692.0,544.6095,544.6989,544.4008,544.4008,1692.0
2024-12-13 13:15:00,547.74,547.74,547.74,547.74,0.0,544.4008,544.4008,544.4008,544.4008,0.0
2024-12-13 13:20:00,548.67,548.67,548.55,548.55,374.0,545.3251,545.3251,545.2058,545.2058,374.0
2024-12-13 13:25:00,548.55,548.55,548.55,548.55,0.0,545.2058,545.2058,545.2058,545.2058,0.0
2024-12-13 13:30:00,548.47,548.47,548.47,548.47,100.0,545.1263,545.1263,545.1263,545.1263,100.0
2024-12-13 13:35:00,548.47,548.47,548.47,548.47,0.0,545.1263,545.1263,545.1263,545.1263,0.0
2024-12-13 13:40:00,548.5,549.11,548.39,548.39,2514.0,545.1561,545.7624,545.0468,545.0468,2514.0
2024-12-13 13:45:00,548.39,548.39,548.39,548.39,0.0,545.0468,545.0468,545.0468,545.0468,0.0
2024-12-13 13:50:00,548.21,548.53,548.08,548.17,2798.0,544.8679,545.1859,544.7387,544.8281,2798.0
2024-12-13 13:55:00,548.08,548.12,547.74,547.97,2865.0,544.7387,544.7784,544.4008,544.6293,2865.0
2024-12-13 14:00:00,548.2,548.2,548.12,548.12,211.0,544.8579,544.8579,544.7784,544.7784,211.0
2024-12-13 14:05:00,548.01,548.59,548.01,548.59,440.0,544.6691,545.2456,544.6691,545.2456,440.0
2024-12-13 14:10:00,548.23,548.52,548.22,548.51,700.0,544.8878,545.176,544.8778,545.1661,700.0
2024-12-13 14:15:00,548.54,548.6,548.54,548.57,515.0,545.1959,545.2555,545.1959,545.2257,515.0
2024-12-13 14:20:00,548.21,548.21,547.91,547.91,1399.0,544.8679,544.8679,544.5697,544.5697,1399.0
2024-12-13 14:25:00,548.09,548.09,548.09,548.09,152.0,544.7486,544.7486,544.7486,544.7486,152.0
2024-12-13 14:30:00,548.12,548.14,548.12,548.13,400.0,544.7784,544.7983,544.7784,544.7884,400.0
2024-12-13 14:35:00,548.38,548.38,548.24,548.31,700.0,545.0369,545.0369,544.8977,544.9673,700.0
2024-12-13 14:40:00,548.16,548.46,548.1,548.24,2257.0,544.8182,545.1164,544.7586,544.8977,2257.0
2024-12-13 14:45:00,548.54,548.58,548.25,548.52,1400.0,545.1959,545.2356,544.9076,545.176,1400.0
2024-12-13 14:50:00,548.05,548.3,548.05,548.3,2004.0,544.7089,544.9573,544.7089,544.9573,2004.0
2024-12-13 14:55:00,548.31,548.31,548.01,548.01,1580.0,544.9673,544.9673,544.6691,544.6691,1580.0
2024-12-13 15:00:00,548.21,548.27,548.21,548.27,901.0,544.8679,544.9275,544.8679,544.9275,901.0
2024-12-13 15:05:00,548.3,548.34,548.29,548.33,802.0,544.9573,544.9971,544.9474,544.9872,802.0
2024-12-13 15:10:00,548.45,548.5,548.0,548.26,3797.0,545.1064,545.1561,544.6592,544.9176,3797.0
2024-12-13 15:15:00,548.05,548.05,547.2,547.41,2345.0,544.7089,544.7089,543.864,544.0728,2345.0
2024-12-13 15:20:00,547.45,547.51,547.44,547.5,909.0,544.1125,544.1722,544.1026,544.1622,909.0
2024-12-13 15:25:00,547.28,547.37,546.93,546.93,1217.0,543.9436,544.033,543.5957,543.5957,1217.0
2024-12-13 15:30:00,546.92,547.3,546.86,547.25,1353.0,543.5858,543.9634,543.5261,543.9137,1353.0
2024-12-13 15:35:00,547.3,547.72,547.29,547.72,683.0,543.9634,544.3809,543.9535,544.3809,683.0
2024-12-13 15:40:00,547.81,548.4,547.8,548.15,20031.0,544.4703,545.0567,544.4604,544.8083,20031.0
2024-12-13 15:45:00,548.4,550.02,548.4,549.64,4367.0,545.0567,546.6669,545.0567,546.2892,4367.0
2024-12-13 15:50:00,550.24,550.24,548.94,549.4,3623.0,546.8855,546.8855,545.5934,546.0506,3623.0
2024-12-13 15:55:00,549.06,550.22,548.98,549.78,24349.0,545.7127,546.8656,545.6332,546.4283,24349.0
2024-12-16 09:30:00,550.05,552.6,547.74,549.09,4535.0,546.6967,549.2311,544.4008,545.7425,4535.0
2024-12-16 09:35:00,547.36,547.36,547.35,547.36,278.0,544.0231,544.0231,544.0131,544.0231,278.0
2024-12-16 09:40:00,549.92,551.11,549.67,551.11,1111.0,546.5675,547.7502,546.319,547.7502,1111.0
2024-12-16 09:45:00,551.77,552.04,551.77,552.04,803.0,548.4062,548.6745,548.4062,548.6745,803.0
2024-12-16 09:50:00,552.04,552.04,549.42,549.43,1100.0,548.6745,548.6745,546.0705,546.0804,1100.0
2024-12-16 09:55:00,550.24,551.0,550.02,551.0,1302.0,546.8855,547.6409,546.6669,547.6409,1302.0
2024-12-16 10:00:00,551.34,551.79,549.81,550.35,2606.0,547.9788,548.4261,546.4581,546.9948,2606.0
2024-12-16 10:05:00,550.36,551.14,550.28,551.13,2691.0,547.0048,547.78,546.9253,547.7701,2691.0
2024-12-16 10:10:00,551.47,551.86,550.58,551.08,2095.0,548.108,548.4956,547.2234,547.7204,2095.0
2024-12-16 10:15:00,551.39,551.39,549.84,549.84,1280.0,548.0285,548.0285,546.4879,546.4879,1280.0
2024-12-16 10:20:00,549.6,549.6,548.77,548.77,2035.0,546.2494,546.2494,545.4245,545.4245,2035.0
2024-12-16 10:25:00,549.31,549.45,549.3,549.45,377.0,545.9612,546.1003,545.9512,546.1003,377.0
2024-12-16 10:30:00,549.76,550.2,549.66,549.66,1101.0,546.4084,546.8458,546.309,546.309,1101.0
2024-12-16 10:35:00,550.08,550.43,550.08,550.43,1025.0,546.7265,547.0744,546.7265,547.0744,1025.0
2024-12-16 10:40:00,549.92,550.58,549.91,550.49,901.0,546.5675,547.2234,546.5575,547.134,901.0
2024-12-16 10:45:00,550.59,550.59,550.25,550.25,697.0,547.2334,547.2334,546.8955,546.8955,697.0
2024-12-16 10:50:00,550.56,551.29,549.87,551.29,1708.0,547.2036,547.9291,546.5178,547.9291,1708.0
2024-12-16 10:55:00,551.3,551.6,550.28,550.5,3230.0,547.939,548.2372,546.9253,547.1439,3230.0
2024-12-16 11:00:00,550.28,550.36,550.28,550.36,743.0,546.9253,547.0048,546.9253,547.0048,743.0
2024-12-16 11:05:00,550.28,550.28,548.74,549.27,4273.0,546.9253,546.9253,545.3947,545.9214,4273.0
2024-12-16 11:10:00,549.39,549.78,549.39,549.77,1340.0,546.0407,546.4283,546.0407,546.4184,1340.0
2024-12-16 11:15:00,549.98,550.01,549.47,549.47,751.0,546.6271,546.6569,546.1202,546.1202,751.0
2024-12-16 11:20:00,549.64,549.68,549.17,549.68,1659.0,546.2892,546.3289,545.822,546.3289,1659.0
2024-12-16 11:25:00,549.71,550.35,549.68,550.18,11067.0,546.3587,546.9948,546.3289,546.8259,11067.0
2024-12-16 11:30:00,549.93,550.08,549.64,549.83,1111.0,546.5774,546.7265,546.2892,546.478,1111.0
2024-12-16 11:35:00,549.82,549.82,549.62,549.62,700.0,546.4681,546.4681,546.2693,546.2693,700.0
2024-12-16 11:40:00,549.28,549.51,548.68,549.31,1857.0,545.9314,546.16,545.335,545.9612,1857.0
2024-12-16 11:45:00,549.33,549.39,548.99,549.39,1874.0,545.9811,546.0407,545.6431,546.0407,1874.0
2024-12-16 11:50:00,549.74,549.74,549.28,549.52,2515.0,546.3886,546.3886,545.9314,546.1699,2515.0
2024-12-16 11:55:00,549.54,549.54,549.0,549.0,800.0,546.1898,546.1898,545.6531,545.6531,800.0
2024-12-16 12:00:00,548.97,549.04,548.64,548.64,600.0,545.6233,545.6928,545.2953,545.2953,600.0
2024-12-16 12:05:00,548.41,548.43,548.41,548.43,200.0,545.0667,545.0865,545.0667,545.0865,200.0
2024-12-16 12:10:00,548.76,549.04,548.47,548.8,1554.0,545.4145,545.6928,545.1263,545.4543,1554.0
2024-12-16 12:15:00,549.2,549.2,548.65,548.65,1127.0,545.8519,545.8519,545.3052,545.3052,1127.0
2024-12-16 12:20:00,548.43,548.86,548.43,548.61,1113.0,545.0865,545.5139,545.0865,545.2654,1113.0
2024-12-16 12:25:00,548.52,549.19,548.49,548.7,1075.0,545.176,545.8419,545.1462,545.3549,1075.0
2024-12-16 12:30:00,548.69,549.28,548.67,549.27,500.0,545.345,545.9314,545.3251,545.9214,500.0
2024-12-16 12:35:00,548.74,549.11,548.74,548.74,900.0,545.3947,545.7624,545.3947,545.3947,900.0
2024-12-16 12:40:00,548.86,549.39,548.79,549.11,1054.0,545.5139,546.0407,545.4444,545.7624,1054.0
2024-12-16 12:45:00,549.03,549.47,549.03,549.13,505.0,545.6829,546.1202,545.6829,545.7823,505.0
2024-12-16 12:50:00,549.13,549.13,548.16,548.48,900.0,545.7823,545.7823,544.8182,545.1362,900.0
2024-12-16 12:55:00,548.73,548.99,548.72,548.99,640.0,545.3847,545.6431,545.3748,545.6431,640.0
2024-12-16 13:00:00,549.1,549.35,549.1,549.35,2534.0,545.7525,546.0009,545.7525,546.0009,2534.0
2024-12-16 13:05:00,549.22,549.39,549.0,549.39,802.0,545.8717,546.0407,545.6531,546.0407,802.0
2024-12-16 13:10:00,549.74,549.89,549.42,549.42,1599.0,546.3886,546.5376,546.0705,546.0705,1599.0
2024-12-16 13:15:00,549.57,549.57,549.47,549.47,200.0,546.2196,546.2196,546.1202,546.1202,200.0
2024-12-16 13:20:00,549.58,549.98,549.58,549.7,2761.0,546.2295,546.6271,546.2295,546.3488,2761.0
2024-12-16 13:25:00,550.09,550.33,550.08,550.33,2199.0,546.7364,546.975,546.7265,546.975,2199.0
2024-12-16 13:30:00,550.33,550.33,550.33,550.33,146.0,546.975,546.975,546.975,546.975,146.0
2024-12-16 13:35:00,550.33,550.48,550.13,550.48,509.0,546.975,547.124,546.7762,547.124,509.0
2024-12-16 13:40:00,550.66,550.86,550.65,550.86,410.0,547.303,547.5017,547.293,547.5017,410.0
2024-12-16 13:45:00,550.64,551.22,550.56,551.22,1511.0,547.2831,547.8595,547.2036,547.8595,1511.0
2024-12-16 13:50:00,551.21,551.21,550.35,550.36,300.0,547.8496,547.8496,546.9948,547.0048,300.0
2024-12-16 13:55:00,550.37,550.48,550.34,550.35,1205.0,547.0147,547.124,546.9849,546.9948,1205.0
2024-12-16 14:00:00,550.18,550.42,549.89,549.98,948.0,546.8259,547.0644,546.5376,546.6271,948.0
2024-12-16 14:05:00,549.77,550.17,549.77,550.17,500.0,546.4184,546.8159,546.4184,546.8159,500.0
2024-12-16 14:10:00,550.19,550.2,550.19,550.2,666.0,546.8358,546.8458,546.8358,546.8458,666.0
2024-12-16 14:15:00,550.2,550.2,549.86,549.87,695.0,546.8458,546.8458,546.5078,546.5178,695.0
2024-12-16 14:20:00,549.86,549.86,549.41,549.46,350.0,546.5078,546.5078,546.0606,546.1103,350.0
2024-12-16 14:25:00,549.24,549.46,549.24,549.46,993.0,545.8916,546.1103,545.8916,546.1103,993.0
2024-12-16 14:30:00,549.51,549.71,549.29,549.3,1100.0,546.16,546.3587,545.9413,545.9512,1100.0
2024-12-16 14:35:00,549.46,549.51,549.29,549.5,1010.0,546.1103,546.16,545.9413,546.15,1010.0
2024-12-16 14:40:00,549.5,549.5,549.5,549.5,0.0,546.15,546.15,546.15,546.15,0.0
2024-12-16 14:45:00,549.51,549.66,549.48,549.48,702.0,546.16,546.309,546.1301,546.1301,702.0
2024-12-16 14:50:00,549.09,549.46,549.09,549.36,1638.0,545.7425,546.1103,545.7425,546.0109,1638.0
2024-12-16 14:55:00,549.39,549.47,549.39,549.47,698.0,546.0407,546.1202,546.0407,546.1202,698.0
2024-12-16 15:00:00,549.71,549.71,549.53,549.53,2272.0,546.3587,546.3587,546.1798,546.1798,2272.0
2024-12-16 15:05:00,549.47,549.99,549.42,549.83,3418.0,546.1202,546.637,546.0705,546.478,3418.0
2024-12-16 15:10:00,550.39,550.88,550.39,550.46,3090.0,547.0346,547.5216,547.0346,547.1042,3090.0
2024-12-16 15:15:00,549.91,549.99,549.29,549.33,1498.0,546.5575,546.637,545.9413,545.9811,1498.0
2024-12-16 15:20:00,548.97,549.48,548.93,549.48,2450.0,545.6233,546.1301,545.5835,546.1301,2450.0
2024-12-16 15:25:00,549.73,549.95,549.73,549.87,984.0,546.3786,546.5973,546.3786,546.5178,984.0
2024-12-16 15:30:00,549.8,549.8,549.56,549.73,1070.0,546.4482,546.4482,546.2097,546.3786,1070.0
2024-12-16 15:35:00,549.26,549.26,548.86,548.86,1587.0,545.9115,545.9115,545.5139,545.5139,1587.0
2024-12-16 15:40:00,548.68,548.73,548.5,548.5,1635.0,545.335,545.3847,545.1561,545.1561,1635.0
2024-12-16 15:45:00,548.5,549.15,548.17,549.13,3721.0,545.1561,545.8022,544.8281,545.7823,3721.0
2024-12-16 15:50:00,548.81,549.6,548.64,549.6,3167.0,545.4642,546.2494,545.2953,546.2494,3167.0
2024-12-16 15:55:00,549.39,550.37,549.33,550.23,17249.0,546.0407,547.0147,545.9811,546.8756,17249.0
2024-12-17 09:30:00,545.65,546.48,545.65,546.47,4134.0,542.3235,543.1484,542.3235,543.1385,4134.0
2024-12-17 09:35:00,545.11,545.11,543.58,544.16,1067.0,541.7868,541.7868,540.2661,540.8426,1067.0
2024-12-17 09:40:00,544.11,544.9,541.25,544.4,4974.0,540.7929,541.5781,537.9503,541.0811,4974.0
2024-12-17 09:45:00,544.4,544.4,544.3,544.3,500.0,541.0811,541.0811,540.9817,540.9817,500.0
2024-12-17 09:50:00,544.46,545.89,544.46,545.89,2000.0,541.1407,542.562,541.1407,542.562,2000.0
2024-12-17 09:55:00,545.79,545.97,545.4,545.73,900.0,542.4626,542.6415,542.075,542.403,900.0
2024-12-17 10:00:00,545.72,545.72,543.65,543.65,1111.0,542.3931,542.3931,540.3357,540.3357,1111.0
2024-12-17 10:05:00,543.47,543.47,543.12,543.12,700.0,540.1568,540.1568,539.8089,539.8089,700.0
2024-12-17 10:10:00,542.11,542.14,541.64,541.64,2836.0,538.8051,538.8349,538.3379,538.3379,2836.0
2024-12-17 10:15:00,541.96,542.0,541.38,541.38,4746.0,538.656,538.6957,538.0795,538.0795,4746.0
2024-12-17 10:20:00,541.18,541.55,540.85,541.55,1912.0,537.8807,538.2485,537.5528,538.2485,1912.0
2024-12-17 10:25:00,541.28,541.28,540.62,541.01,800.0,537.9801,537.9801,537.3242,537.7118,800.0
2024-12-17 10:30:00,541.02,541.49,541.02,541.15,1100.0,537.7217,538.1889,537.7217,537.8509,1100.0
2024-12-17 10:35:00,541.17,541.18,540.16,540.16,2259.0,537.8708,537.8807,536.867,536.867,2259.0
2024-12-17 10:40:00,541.61,541.61,539.85,540.23,2116.0,538.3081,538.3081,536.5589,536.9365,2116.0
2024-12-17 10:45:00,540.23,542.42,540.22,541.8,2100.0,536.9365,539.1132,536.9266,538.497,2100.0
2024-12-17 10:50:00,541.23,541.23,541.0,541.14,501.0,537.9304,537.9304,537.7018,537.841,501.0
2024-12-17 10:55:00,541.64,542.22,541.64,541.74,815.0,538.3379,538.9144,538.3379,538.4373,815.0
2024-12-17 11:00:00,542.26,542.47,542.26,542.3,612.0,538.9542,539.1629,538.9542,538.9939,612.0
2024-12-17 11:05:00,542.06,542.25,541.87,542.25,1221.0,538.7554,538.9442,538.5665,538.9442,1221.0
2024-12-17 11:10:00,542.34,542.82,542.29,542.82,2070.0,539.0337,539.5107,538.984,539.5107,2070.0
2024-12-17 11:15:00,542.83,542.83,542.27,542.5,709.0,539.5207,539.5207,538.9641,539.1927,709.0
2024-12-17 11:20:00,542.64,542.64,542.18,542.24,600.0,539.3318,539.3318,538.8746,538.9343,600.0
2024-12-17 11:25:00,542.22,542.5,542.22,542.45,800.0,538.9144,539.1927,538.9144,539.143,800.0
2024-12-17 11:30:00,542.36,543.22,542.36,543.13,2100.0,539.0536,539.9083,539.0536,539.8189,2100.0
2024-12-17 11:35:00,542.8,543.0,542.53,542.99,523.0,539.4909,539.6896,539.2225,539.6797,523.0
2024-12-17 11:40:00,542.98,543.26,542.97,543.26,573.0,539.6698,539.9481,539.6598,539.9481,573.0
2024-12-17 11:45:00,542.85,543.46,542.84,543.3,1581.0,539.5406,540.1468,539.5306,539.9878,1581.0
2024-12-17 11:50:00,543.31,543.31,543.3,543.3,300.0,539.9978,539.9978,539.9878,539.9878,300.0
2024-12-17 11:55:00,543.41,543.82,543.41,543.42,2205.0,540.0971,540.5047,540.0971,540.1071,2205.0
2024-12-17 12:00:00,543.55,543.56,543.08,543.09,800.0,540.2363,540.2462,539.7692,539.7791,800.0
2024-12-17 12:05:00,542.83,542.83,541.81,541.81,550.0,539.5207,539.5207,538.5069,538.5069,550.0
2024-12-17 12:10:00,542.34,542.66,541.85,541.85,1131.0,539.0337,539.3517,538.5467,538.5467,1131.0
2024-12-17 12:15:00,542.21,542.82,542.07,542.08,2432.0,538.9045,539.5107,538.7653,538.7753,2432.0
2024-12-17 12:20:00,542.09,542.78,542.09,542.33,2161.0,538.7852,539.471,538.7852,539.0237,2161.0
2024-12-17 12:25:00,542.21,542.21,541.8,542.05,500.0,538.9045,538.9045,538.497,538.7454,500.0
2024-12-17 12:30:00,542.07,542.63,542.06,542.22,2206.0,538.7653,539.3219,538.7554,538.9144,2206.0
2024-12-17 12:35:00,542.22,542.46,542.07,542.31,1638.0,538.9144,539.1529,538.7653,539.0039,1638.0
2024-12-17 12:40:00,542.5,542.51,542.04,542.04,2206.0,539.1927,539.2026,538.7355,538.7355,2206.0
2024-12-17 12:45:00,542.0,542.16,541.69,541.69,1603.0,538.6957,538.8548,538.3876,538.3876,1603.0
2024-12-17 12:50:00,541.69,541.95,541.46,541.67,7800.0,538.3876,538.6461,538.159,538.3678,7800.0
2024-12-17 12:55:00,541.57,541.72,540.91,541.0,8746.0,538.2684,538.4175,537.6124,537.7018,8746.0
2024-12-17 13:00:00,541.08,541.65,540.92,541.45,6750.0,537.7814,538.3479,537.6223,538.1491,6750.0
2024-12-17 13:05:00,540.84,541.2,540.84,541.09,701.0,537.5428,537.9006,537.5428,537.7913,701.0
2024-12-17 13:10:00,541.1,541.1,540.67,540.7,992.0,537.8012,537.8012,537.3739,537.4037,992.0
2024-12-17 13:15:00,541.19,541.21,540.69,541.21,1128.0,537.8907,537.9106,537.3937,537.9106,1128.0
2024-12-17 13:20:00,541.03,541.03,540.83,540.83,300.0,537.7317,537.7317,537.5329,537.5329,300.0
2024-12-17 13:25:00,541.0,541.27,540.75,541.27,978.0,537.7018,537.9702,537.4534,537.9702,978.0
2024-12-17 13:30:00,541.06,541.06,540.32,540.33,810.0,537.7615,537.7615,537.026,537.0359,810.0
2024-12-17 13:35:00,540.44,540.56,540.43,540.51,500.0,537.1453,537.2645,537.1353,537.2148,500.0
2024-12-17 13:40:00,540.43,540.72,540.43,540.66,1045.0,537.1353,537.4235,537.1353,537.3639,1045.0
2024-12-17 13:45:00,540.7,541.28,540.7,541.02,1086.0,537.4037,537.9801,537.4037,537.7217,1086.0
2024-12-17 13:50:00,541.28,541.32,541.28,541.3,400.0,537.9801,538.0199,537.9801,538.0,400.0
2024-12-17 13:55:00,541.1,541.52,541.1,541.51,622.0,537.8012,538.2187,537.8012,538.2087,622.0
2024-12-17 14:00:00,541.52,541.54,541.1,541.1,1109.0,538.2187,538.2385,537.8012,537.8012,1109.0
2024-12-17 14:05:00,540.69,541.09,540.69,540.98,513.0,537.3937,537.7913,537.3937,537.682,513.0
2024-12-17 14:10:00,540.98,540.98,540.66,540.66,309.0,537.682,537.682,537.3639,537.3639,309.0
2024-12-17 14:15:00,540.66,540.66,540.35,540.44,600.0,537.3639,537.3639,537.0558,537.1453,600.0
2024-12-17 14:20:00,540.4,541.06,540.4,540.82,1640.0,537.1055,537.7615,537.1055,537.5229,1640.0
2024-12-17 14:25:00,540.52,540.53,540.52,540.52,300.0,537.2248,537.2347,537.2248,537.2248,300.0
2024-12-17 14:30:00,540.52,540.52,539.94,539.94,511.0,537.2248,537.2248,536.6483,536.6483,511.0
2024-12-17 14:35:00,539.55,540.07,538.54,539.57,5467.0,536.2607,536.7775,535.2568,536.2806,5467.0
2024-12-17 14:40:00,539.63,539.64,539.17,539.17,771.0,536.3402,536.3501,535.883,535.883,771.0
2024-12-17 14:45:00,539.52,539.65,539.28,539.65,917.0,536.2309,536.3601,535.9923,536.3601,917.0
2024-12-17 14:50:00,539.48,539.7,539.48,539.7,587.0,536.1911,536.4098,536.1911,536.4098,587.0
2024-12-17 14:55:00,539.95,540.29,539.91,540.29,500.0,536.6582,536.9962,536.6185,536.9962,500.0
2024-12-17 15:00:00,539.94,540.5,539.93,540.46,1137.0,536.6483,537.2049,536.6384,537.1651,1137.0
2024-12-17 15:05:00,540.28,540.5,540.23,540.34,603.0,536.9862,537.2049,536.9365,537.0459,603.0
2024-12-17 15:10:00,540.4,540.62,539.86,539.86,1016.0,537.1055,537.3242,536.5688,536.5688,1016.0
2024-12-17 15:15:00,540.31,540.66,540.31,540.62,600.0,537.016,537.3639,537.016,537.3242,600.0
2024-12-17 15:20:00,540.37,540.73,540.37,540.5,1031.0,537.0757,537.4335,537.0757,537.2049,1031.0
2024-12-17 15:25:00,540.5,540.91,540.46,540.91,2690.0,537.2049,537.6124,537.1651,537.6124,2690.0
2024-12-17 15:30:00,540.94,541.25,540.91,541.1,600.0,537.6422,537.9503,537.6124,537.8012,600.0
2024-12-17 15:35:00,541.43,541.5,540.83,540.83,1617.0,538.1292,538.1988,537.5329,537.5329,1617.0
2024-12-17 15:40:00,541.31,541.43,540.82,541.23,1784.0,538.01,538.1292,537.5229,537.9304,1784.0
2024-12-17 15:45:00,541.52,542.35,541.52,541.99,5051.0,538.2187,539.0436,538.2187,538.6858,5051.0
2024-12-17 15:50:00,541.83,542.05,541.75,541.93,3764.0,538.5268,538.7454,538.4473,538.6262,3764.0
2024-12-17 15:55:00,541.7,541.99,541.16,541.44,11943.0,538.3976,538.6858,537.8609,538.1392,11943.0
2024-12-18 09:30:00,542.6,543.61,540.52,541.86,5421.0,539.2921,540.2959,537.2248,538.5566,5421.0
2024-12-18 09:35:00,541.9,543.33,541.9,542.5,3944.0,538.5964,540.0176,538.5964,539.1927,3944.0
2024-12-18 09:40:00,541.4,542.75,541.4,542.75,300.0,538.0994,539.4412,538.0994,539.4412,300.0
2024-12-18 09:45:00,543.06,544.69,543.06,543.95,2152.0,539.7493,541.3693,539.7493,540.6339,2152.0
2024-12-18 09:50:00,544.45,544.94,544.3,544.3,1666.0,541.1308,541.6178,540.9817,540.9817,1666.0
2024-12-18 09:55:00,545.32,545.32,544.28,544.74,1249.0,541.9955,541.9955,540.9618,541.419,1249.0
2024-12-18 10:00:00,544.96,546.26,544.09,544.58,2626.0,541.6377,542.9298,540.773,541.26,2626.0
2024-12-18 10:05:00,543.94,544.71,543.83,544.51,3593.0,540.6239,541.3892,540.5146,541.1904,3593.0
2024-12-18 10:10:00,544.06,544.06,542.73,543.27,1100.0,540.7432,540.7432,539.4213,539.958,1100.0
2024-12-18 10:15:00,543.61,544.08,543.6,544.05,3100.0,540.2959,540.7631,540.286,540.7332,3100.0
2024-12-18 10:20:00,543.67,544.56,543.67,544.35,2210.0,540.3556,541.2401,540.3556,541.0314,2210.0
2024-12-18 10:25:00,544.49,544.62,544.04,544.62,2929.0,541.1706,541.2998,540.7233,541.2998,2929.0
2024-12-18 10:30:00,544.21,544.77,544.21,544.61,1546.0,540.8923,541.4489,540.8923,541.2898,1546.0
2024-12-18 10:35:00,545.08,545.09,544.89,545.02,1229.0,541.757,541.7669,541.5681,541.6973,1229.0
2024-12-18 10:40:00,545.01,545.29,544.77,545.29,2716.0,541.6874,541.9657,541.4489,541.9657,2716.0
2024-12-18 10:45:00,545.12,545.7,545.0,545.0,908.0,541.7967,542.3732,541.6775,541.6775,908.0
2024-12-18 10:50:00,545.33,546.21,545.15,546.21,1200.0,542.0054,542.8801,541.8265,542.8801,1200.0
2024-12-18 10:55:00,546.05,546.12,546.05,546.12,1000.0,542.7211,542.7906,542.7211,542.7906,1000.0
2024-12-18 11:00:00,546.12,546.21,546.1,546.11,911.0,542.7906,542.8801,542.7708,542.7807,911.0
2024-12-18 11:05:00,546.1,546.1,545.49,545.49,917.0,542.7708,542.7708,542.1645,542.1645,917.0
2024-12-18 11:10:00,545.49,545.49,545.29,545.3,539.0,542.1645,542.1645,541.9657,541.9756,539.0
2024-12-18 11:15:00,544.81,545.45,544.43,544.84,2265.0,541.4886,542.1247,541.1109,541.5184,2265.0
2024-12-18 11:20:00,544.8,544.8,544.45,544.46,1123.0,541.4787,541.4787,541.1308,541.1407,1123.0
2024-12-18 11:25:00,544.46,545.23,544.4,544.7,2975.0,541.1407,541.9061,541.0811,541.3793,2975.0
2024-12-18 11:30:00,544.7,544.71,544.7,544.71,940.0,541.3793,541.3892,541.3793,541.3892,940.0
2024-12-18 11:35:00,544.88,545.15,544.59,545.14,1325.0,541.5582,541.8265,541.27,541.8166,1325.0
2024-12-18 11:40:00,545.14,545.14,545.07,545.07,300.0,541.8166,541.8166,541.747,541.747,300.0
2024-12-18 11:45:00,545.42,545.42,545.42,545.42,388.0,542.0949,542.0949,542.0949,542.0949,388.0
2024-12-18 11:50:00,545.4,545.41,545.4,545.4,818.0,542.075,542.085,542.075,542.075,818.0
2024-12-18 11:55:00,545.4,545.4,545.4,545.4,400.0,542.075,542.075,542.075,542.075,400.0
2024-12-18 12:00:00,545.22,545.35,544.85,544.86,800.0,541.8961,542.0253,541.5284,541.5383,800.0
2024-12-18 12:05:00,544.69,544.69,544.0,544.06,1321.0,541.3693,541.3693,540.6836,540.7432,1321.0
2024-12-18 12:10:00,544.06,544.22,543.61,544.22,1019.0,540.7432,540.9022,540.2959,540.9022,1019.0
2024-12-18 12:15:00,544.39,544.62,544.39,544.62,501.0,541.0712,541.2998,541.0712,541.2998,501.0
2024-12-18 12:20:00,545.15,545.48,545.15,545.38,1275.0,541.8265,542.1545,541.8265,542.0551,1275.0
2024-12-18 12:25:00,545.34,545.34,544.05,544.05,600.0,542.0154,542.0154,540.7332,540.7332,600.0
2024-12-18 12:30:00,544.43,544.46,544.43,544.46,800.0,541.1109,541.1407,541.1109,541.1407,800.0
2024-12-18 12:35:00,544.62,545.13,544.61,544.98,1200.0,541.2998,541.8067,541.2898,541.6576,1200.0
2024-12-18 12:40:00,544.98,544.98,544.5,544.54,627.0,541.6576,541.6576,541.1805,541.2203,627.0
2024-12-18 12:45:00,544.96,545.07,544.96,544.96,400.0,541.6377,541.747,541.6377,541.6377,400.0
2024-12-18 12:50:00,544.9,544.9,544.44,544.55,1201.0,541.5781,541.5781,541.1209,541.2302,1201.0
2024-12-18 12:55:00,544.5,544.71,544.41,544.46,1953.0,541.1805,541.3892,541.0911,541.1407,1953.0
2024-12-18 13:00:00,544.56,544.56,544.56,544.56,300.0,541.2401,541.2401,541.2401,541.2401,300.0
2024-12-18 13:05:00,544.09,544.09,544.03,544.03,626.0,540.773,540.773,540.7134,540.7134,626.0
2024-12-18 13:10:00,544.24,544.24,543.87,543.9,1000.0,540.9221,540.9221,540.5543,540.5842,1000.0
2024-12-18 13:15:00,544.42,544.65,544.42,544.65,200.0,541.101,541.3296,541.101,541.3296,200.0
2024-12-18 13:20:00,544.65,544.65,544.65,544.65,100.0,541.3296,541.3296,541.3296,541.3296,100.0
2024-12-18 13:25:00,544.87,545.0,544.74,544.75,900.0,541.5482,541.6775,541.419,541.429,900.0
2024-12-18 13:30:00,545.13,545.41,545.13,545.41,800.0,541.8067,542.085,541.8067,542.085,800.0
2024-12-18 13:35:00,545.41,545.55,545.41,545.55,800.0,542.085,542.2241,542.085,542.2241,800.0
2024-12-18 13:40:00,545.6,546.45,545.5,546.22,5701.0,542.2738,543.1186,542.1744,542.89,5701.0
2024-12-18 13:45:00,546.25,546.47,546.25,546.46,724.0,542.9198,543.1385,542.9198,543.1286,724.0
2024-12-18 13:50:00,546.45,546.55,546.44,546.44,600.0,543.1186,543.218,543.1087,543.1087,600.0
2024-12-18 13:55:00,546.4,546.41,546.4,546.4,100.0,543.0689,543.0789,543.0689,543.0689,100.0
2024-12-18 14:00:00,546.08,546.72,544.27,544.66,2774.0,542.7509,543.387,540.9519,541.3395,2774.0
2024-12-18 14:05:00,544.4,544.4,542.39,542.39,1402.0,541.0811,541.0811,539.0834,539.0834,1402.0
2024-12-18 14:10:00,542.29,542.29,541.0,541.09,4100.0,538.984,538.984,537.7018,537.7913,4100.0
2024-12-18 14:15:00,540.69,540.69,539.78,540.58,2911.0,537.3937,537.3937,536.4893,537.2844,2911.0
2024-12-18 14:20:00,540.41,540.49,540.38,540.47,821.0,537.1154,537.195,537.0856,537.1751,821.0
2024-12-18 14:25:00,540.47,540.72,539.81,539.81,1310.0,537.1751,537.4235,536.5191,536.5191,1310.0
2024-12-18 14:30:00,539.34,540.54,538.05,540.23,2570.0,536.052,537.2446,534.7698,536.9365,2570.0
2024-12-18 14:35:00,540.03,540.24,538.78,539.14,1714.0,536.7378,536.9465,535.4954,535.8532,1714.0
2024-12-18 14:40:00,538.78,538.97,538.72,538.75,1500.0,535.4954,535.6842,535.4357,535.4656,1500.0
2024-12-18 14:45:00,538.29,538.38,536.24,536.49,3165.0,535.0084,535.0978,532.9709,533.2193,3165.0
2024-12-18 14:50:00,536.49,537.47,536.33,536.62,3900.0,533.2193,534.1934,533.0603,533.3485,3900.0
2024-12-18 14:55:00,536.91,536.91,534.34,534.46,1568.0,533.6368,533.6368,531.0824,531.2017,1568.0
2024-12-18 15:00:00,535.54,535.54,534.71,535.14,2173.0,532.2751,532.2751,531.4502,531.8776,2173.0
2024-12-18 15:05:00,535.14,536.06,534.96,535.56,1100.0,531.8776,532.792,531.6987,532.295,1100.0
2024-12-18 15:10:00,535.44,535.44,532.71,533.84,2452.0,532.1757,532.1757,529.4624,530.5855,2452.0
2024-12-18 15:15:00,533.02,533.61,531.31,531.42,2764.0,529.7705,530.3569,528.0709,528.1802,2764.0
2024-12-18 15:20:00,531.36,533.16,531.09,532.5,2672.0,528.1206,529.9096,527.8523,529.2537,2672.0
2024-12-18 15:25:00,532.92,532.92,530.23,530.74,2199.0,529.6711,529.6711,526.9975,527.5044,2199.0
2024-12-18 15:30:00,530.7,530.7,528.7,529.41,2997.0,527.4646,527.4646,525.4768,526.1825,2997.0
2024-12-18 15:35:00,529.0,529.0,527.02,527.09,741.0,525.775,525.775,523.8071,523.8766,741.0
2024-12-18 15:40:00,526.69,526.69,524.53,524.53,3986.0,523.4791,523.4791,521.3322,521.3322,3986.0
2024-12-18 15:45:00,522.57,525.33,521.77,525.33,6957.0,519.3842,522.1274,518.5891,522.1274,6957.0
2024-12-18 15:50:00,524.72,525.49,523.88,524.51,9373.0,521.5211,522.2864,520.6862,521.3124,9373.0
2024-12-18 15:55:00,524.16,524.25,522.55,523.93,27481.0,520.9645,521.054,519.3643,520.7359,27481.0
2024-12-19 09:30:00,529.31,533.93,527.55,533.21,5996.0,526.0831,530.6749,524.3338,529.9593,5996.0
2024-12-19 09:35:00,534.04,534.14,530.81,530.81,600.0,530.7843,530.8837,527.574,527.574,600.0
2024-12-19 09:40:00,532.38,533.8,532.2,533.23,1204.0,529.1344,530.5457,528.9555,529.9792,1204.0
2024-12-19 09:45:00,533.47,533.5,533.1,533.1,1438.0,530.2177,530.2476,529.85,529.85,1438.0
2024-12-19 09:50:00,530.79,531.54,530.62,531.08,715.0,527.5541,528.2995,527.3851,527.8423,715.0
2024-12-19 09:55:00,530.96,531.66,530.96,531.66,628.0,527.723,528.4188,527.723,528.4188,628.0
2024-12-19 10:00:00,531.85,531.86,529.03,529.04,3590.0,528.6076,528.6176,525.8048,525.8148,3590.0
2024-12-19 10:05:00,529.04,529.04,527.63,528.84,6020.0,525.8148,525.8148,524.4134,525.616,6020.0
2024-12-19 10:10:00,528.84,530.78,528.01,528.62,2016.0,525.616,527.5441,524.791,525.3973,2016.0
2024-12-19 10:15:00,528.62,528.62,526.11,526.11,2840.0,525.3973,525.3973,522.9026,522.9026,2840.0
2024-12-19 10:20:00,527.0,527.0,526.41,526.41,500.0,523.7872,523.7872,523.2008,523.2008,500.0
2024-12-19 10:25:00,527.2,527.2,525.69,525.69,2179.0,523.986,523.986,522.4852,522.4852,2179.0
2024-12-19 10:30:00,526.72,528.19,526.71,526.93,926.0,523.5089,524.9699,523.499,523.7176,926.0
2024-12-19 10:35:00,526.93,527.71,525.7,526.13,8021.0,523.7176,524.4929,522.4951,522.9225,8021.0
2024-12-19 10:40:00,526.12,526.82,525.7,526.64,700.0,522.9126,523.6083,522.4951,523.4294,700.0
2024-12-19 10:45:00,525.84,526.42,525.39,526.42,700.0,522.6343,523.2107,522.187,523.2107,700.0
2024-12-19 10:50:00,526.05,526.05,525.44,525.44,200.0,522.843,522.843,522.2367,522.2367,200.0
2024-12-19 10:55:00,525.44,525.98,525.25,525.93,1010.0,522.2367,522.7734,522.0479,522.7237,1010.0
2024-12-19 11:00:00,525.72,525.87,524.59,524.6,1441.0,522.515,522.6641,521.3919,521.4018,1441.0
2024-12-19 11:05:00,524.69,525.02,524.44,524.44,2067.0,521.4913,521.8193,521.2428,521.2428,2067.0
2024-12-19 11:10:00,524.44,524.44,523.84,523.84,1011.0,521.2428,521.2428,520.6465,520.6465,1011.0
2024-12-19 11:15:00,524.83,526.26,524.83,526.26,1007.0,521.6304,523.0517,521.6304,523.0517,1007.0
2024-12-19 11:20:00,525.77,527.22,525.77,527.22,913.0,522.5647,524.0059,522.5647,524.0059,913.0
2024-12-19 11:25:00,527.2,528.06,527.18,528.06,806.0,523.986,524.8407,523.9661,524.8407,806.0
2024-12-19 11:30:00,528.06,528.06,528.05,528.05,304.0,524.8407,524.8407,524.8308,524.8308,304.0
2024-12-19 11:35:00,527.8,528.2,527.8,528.19,917.0,524.5823,524.9799,524.5823,524.9699,917.0
2024-12-19 11:40:00,528.18,528.39,527.7,528.1,726.0,524.96,525.1687,524.4829,524.8805,726.0
2024-12-19 11:45:00,528.26,528.94,527.9,527.9,2579.0,525.0395,525.7154,524.6817,524.6817,2579.0
2024-12-19 11:50:00,528.92,528.92,527.13,527.13,1004.0,525.6955,525.6955,523.9164,523.9164,1004.0
2024-12-19 11:55:00,527.39,527.58,526.88,526.88,710.0,524.1748,524.3637,523.6679,523.6679,710.0
2024-12-19 12:00:00,526.91,528.03,526.91,528.03,840.0,523.6977,524.8109,523.6977,524.8109,840.0
2024-12-19 12:05:00,527.81,527.81,527.3,527.31,483.0,524.5923,524.5923,524.0854,524.0953,483.0
2024-12-19 12:10:00,527.32,527.32,526.86,526.86,600.0,524.1052,524.1052,523.648,523.648,600.0
2024-12-19 12:15:00,527.02,527.02,526.87,526.87,400.0,523.8071,523.8071,523.658,523.658,400.0
2024-12-19 12:20:00,526.41,526.43,525.67,526.43,1765.0,523.2008,523.2207,522.4653,523.2207,1765.0
2024-12-19 12:25:00,526.43,526.43,526.08,526.25,448.0,523.2207,523.2207,522.8728,523.0418,448.0
2024-12-19 12:30:00,526.25,526.25,525.85,525.88,342.0,523.0418,523.0418,522.6442,522.674,342.0
2024-12-19 12:35:00,526.29,527.04,526.28,527.04,632.0,523.0815,523.8269,523.0716,523.8269,632.0
2024-12-19 12:40:00,526.88,526.88,526.19,526.43,422.0,523.6679,523.6679,522.9821,523.2207,422.0
2024-12-19 12:45:00,526.41,526.41,526.03,526.04,200.0,523.2008,523.2008,522.8231,522.833,200.0
2024-12-19 12:50:00,526.03,526.25,525.9,526.25,620.0,522.8231,523.0418,522.6939,523.0418,620.0
2024-12-19 12:55:00,526.26,527.04,525.74,526.97,902.0,523.0517,523.8269,522.5349,523.7574,902.0
2024-12-19 13:00:00,526.47,526.47,525.41,525.41,932.0,523.2604,523.2604,522.2069,522.2069,932.0
2024-12-19 13:05:00,525.59,526.16,525.59,526.08,718.0,522.3858,522.9523,522.3858,522.8728,718.0
2024-12-19 13:10:00,526.8,526.8,526.05,526.05,429.0,523.5884,523.5884,522.843,522.843,429.0
2024-12-19 13:15:00,526.05,526.84,526.04,526.25,725.0,522.843,523.6282,522.833,523.0418,725.0
2024-12-19 13:20:00,526.68,526.85,525.71,526.82,1005.0,523.4691,523.6381,522.5051,523.6083,1005.0
2024-12-19 13:25:00,526.79,527.03,526.65,527.02,631.0,523.5785,523.817,523.4393,523.8071,631.0
2024-12-19 13:30:00,527.16,527.72,527.11,527.2,1851.0,523.9462,524.5028,523.8965,523.986,1851.0
2024-12-19 13:35:00,526.89,528.33,526.88,528.08,2199.0,523.6779,525.1091,523.6679,524.8606,2199.0
2024-12-19 13:40:00,527.15,528.65,527.15,528.65,500.0,523.9363,525.4271,523.9363,525.4271,500.0
2024-12-19 13:45:00,528.23,528.23,528.23,528.23,200.0,525.0097,525.0097,525.0097,525.0097,200.0
2024-12-19 13:50:00,528.23,528.27,527.82,527.82,689.0,525.0097,525.0494,524.6022,524.6022,689.0
2024-12-19 13:55:00,527.6,528.36,527.6,528.36,717.0,524.3835,525.1389,524.3835,525.1389,717.0
2024-12-19 14:00:00,528.64,528.65,527.65,527.65,1106.0,525.4172,525.4271,524.4332,524.4332,1106.0
2024-12-19 14:05:00,528.32,528.34,527.35,527.53,1037.0,525.0991,525.119,524.1351,524.314,1037.0
2024-12-19 14:10:00,527.72,527.72,527.46,527.47,400.0,524.5028,524.5028,524.2444,524.2543,400.0
2024-12-19 14:15:00,526.76,526.99,526.47,526.99,1090.0,523.5487,523.7773,523.2604,523.7773,1090.0
2024-12-19 14:20:00,526.95,527.83,526.58,527.76,1549.0,523.7375,524.6121,523.3698,524.5426,1549.0
2024-12-19 14:25:00,527.75,527.75,527.03,527.13,1549.0,524.5326,524.5326,523.817,523.9164,1549.0
2024-12-19 14:30:00,527.03,527.28,527.02,527.02,693.0,523.817,524.0655,523.8071,523.8071,693.0
2024-12-19 14:35:00,527.03,527.21,527.03,527.05,877.0,523.817,523.9959,523.817,523.8369,877.0
2024-12-19 14:40:00,526.5,526.5,526.4,526.41,488.0,523.2902,523.2902,523.1908,523.2008,488.0
2024-12-19 14:45:00,526.15,526.25,525.95,526.04,1516.0,522.9424,523.0418,522.7436,522.833,1516.0
2024-12-19 14:50:00,526.35,526.35,525.81,525.84,1588.0,523.1412,523.1412,522.6044,522.6343,1588.0
2024-12-19 14:55:00,525.86,526.07,525.41,525.41,912.0,522.6541,522.8629,522.2069,522.2069,912.0
2024-12-19 15:00:00,525.72,525.95,525.51,525.81,1519.0,522.515,522.7436,522.3063,522.6044,1519.0
2024-12-19 15:05:00,525.72,525.87,525.33,525.63,1395.0,522.515,522.6641,522.1274,522.4255,1395.0
2024-12-19 15:10:00,525.54,526.21,525.23,526.21,1497.0,522.3361,523.002,522.028,523.002,1497.0
2024-12-19 15:15:00,526.27,526.48,525.91,526.48,2495.0,523.0616,523.2704,522.7038,523.2704,2495.0
2024-12-19 15:20:00,526.05,526.53,525.7,526.48,2440.0,522.843,523.3201,522.4951,523.2704,2440.0
2024-12-19 15:25:00,526.49,526.49,525.31,525.97,1764.0,523.2803,523.2803,522.1075,522.7635,1764.0
2024-12-19 15:30:00,525.98,525.99,525.19,525.19,1799.0,522.7734,522.7833,521.9882,521.9882,1799.0
2024-12-19 15:35:00,524.73,525.35,524.04,525.35,1325.0,521.531,522.1473,520.8452,522.1473,1325.0
2024-12-19 15:40:00,526.1,526.1,525.77,525.77,300.0,522.8927,522.8927,522.5647,522.5647,300.0
2024-12-19 15:45:00,525.74,526.36,525.73,526.27,2504.0,522.5349,523.1511,522.5249,523.0616,2504.0
2024-12-19 15:50:00,525.71,525.71,524.66,524.8,1494.0,522.5051,522.5051,521.4615,521.6006,1494.0
2024-12-19 15:55:00,524.85,526.13,524.66,525.44,11294.0,521.6503,522.9225,521.4615,522.2367,11294.0
2024-12-20 09:30:00,521.25,521.25,521.05,521.06,57893.0,518.0722,518.0722,517.8735,517.8834,57893.0
2024-12-20 09:35:00,525.5,525.69,523.37,524.52,699.0,522.2963,522.4852,520.1793,521.3223,699.0
2024-12-20 09:40:00,524.52,525.08,524.52,525.08,693.0,521.3223,521.8789,521.3223,521.8789,693.0
2024-12-20 09:45:00,524.13,525.27,523.26,525.27,418.0,520.9347,522.0677,520.07,522.0677,418.0
2024-12-20 09:50:00,524.57,525.98,524.56,525.02,1210.0,521.372,522.7734,521.3621,521.8193,1210.0
2024-12-20 09:55:00,525.11,525.11,525.11,525.11,548.0,521.9087,521.9087,521.9087,521.9087,548.0
2024-12-20 10:00:00,525.48,525.48,524.33,524.64,1100.0,522.2765,522.2765,521.1335,521.4416,1100.0
2024-12-20 10:05:00,524.65,524.95,523.49,524.77,6319.0,521.4515,521.7497,520.2986,521.5708,6319.0
2024-12-20 10:10:00,524.4,526.13,524.39,525.8,600.0,521.203,522.9225,521.1931,522.5945,600.0
2024-12-20 10:15:00,525.36,526.77,525.35,526.46,1417.0,522.1572,523.5586,522.1473,523.2505,1417.0
2024-12-20 10:20:00,526.52,527.34,525.55,527.24,1253.0,523.3101,524.1251,522.346,524.0257,1253.0
2024-12-20 10:25:00,526.89,528.44,526.89,528.15,4098.0,523.6779,525.2184,523.6779,524.9302,4098.0
2024-12-20 10:30:00,528.19,530.48,528.19,529.48,2802.0,524.9699,527.246,524.9699,526.2521,2802.0
2024-12-20 10:35:00,529.05,529.61,529.01,529.01,2278.0,525.8247,526.3813,525.7849,525.7849,2278.0
2024-12-20 10:40:00,528.64,529.79,528.64,529.79,3616.0,525.4172,526.5602,525.4172,526.5602,3616.0
2024-12-20 10:45:00,529.79,530.18,529.48,529.93,2687.0,526.5602,526.9478,526.2521,526.6993,2687.0
2024-12-20 10:50:00,529.96,530.52,529.96,530.08,2658.0,526.7291,527.2857,526.7291,526.8484,2658.0
2024-12-20 10:55:00,530.58,530.58,530.28,530.29,1442.0,527.3454,527.3454,527.0472,527.0571,1442.0
2024-12-20 11:00:00,530.14,531.51,530.14,531.51,2447.0,526.908,528.2697,526.908,528.2697,2447.0
2024-12-20 11:05:00,531.45,531.95,531.45,531.95,1532.0,528.2101,528.707,528.2101,528.707,1532.0
2024-12-20 11:10:00,531.96,532.17,531.95,532.15,1161.0,528.717,528.9257,528.707,528.9058,1161.0
2024-12-20 11:15:00,532.15,533.04,532.15,532.74,2095.0,528.9058,529.7904,528.9058,529.4922,2095.0
2024-12-20 11:20:00,532.48,533.64,532.47,533.64,1252.0,529.2338,530.3867,529.2238,530.3867,1252.0
2024-12-20 11:25:00,533.64,533.8,533.0,533.73,2590.0,530.3867,530.5457,529.7506,530.4762,2590.0
2024-12-20 11:30:00,532.74,534.51,532.74,533.67,1329.0,529.4922,531.2514,529.4922,530.4165,1329.0
2024-12-20 11:35:00,533.75,534.3,533.74,534.3,304.0,530.496,531.0427,530.4861,531.0427,304.0
2024-12-20 11:40:00,534.42,535.14,534.42,535.02,701.0,531.162,531.8776,531.162,531.7583,701.0
2024-12-20 11:45:00,534.52,534.99,534.27,534.27,1135.0,531.2613,531.7285,531.0129,531.0129,1135.0
2024-12-20 11:50:00,534.25,534.25,533.43,533.68,600.0,530.993,530.993,530.178,530.4265,600.0
2024-12-20 11:55:00,534.47,534.97,534.47,534.9,801.0,531.2117,531.7086,531.2117,531.639,801.0
2024-12-20 12:00:00,534.68,535.04,534.65,534.65,725.0,531.4204,531.7782,531.3906,531.3906,725.0
2024-12-20 12:05:00,534.61,534.61,534.54,534.55,200.0,531.3508,531.3508,531.2812,531.2912,200.0
2024-12-20 12:10:00,533.99,534.42,533.51,534.37,1631.0,530.7346,531.162,530.2575,531.1123,1631.0
2024-12-20 12:15:00,533.79,534.65,533.79,533.87,1047.0,530.5358,531.3906,530.5358,530.6153,1047.0
2024-12-20 12:20:00,534.17,534.71,534.0,534.71,2026.0,530.9135,531.4502,530.7445,531.4502,2026.0
2024-12-20 12:25:00,534.71,535.56,534.42,535.43,1614.0,531.4502,532.295,531.162,532.1658,1614.0
2024-12-20 12:30:00,535.2,535.2,533.87,533.96,500.0,531.9372,531.9372,530.6153,530.7048,500.0
2024-12-20 12:35:00,533.99,534.4,533.61,534.4,473.0,530.7346,531.1421,530.3569,531.1421,473.0
2024-12-20 12:40:00,534.4,534.89,534.12,534.12,932.0,531.1421,531.6291,530.8638,530.8638,932.0
2024-12-20 12:45:00,534.65,534.73,534.15,534.15,600.0,531.3906,531.4701,530.8936,530.8936,600.0
2024-12-20 12:50:00,534.35,534.98,534.25,534.57,1733.0,531.0924,531.7185,530.993,531.311,1733.0
2024-12-20 12:55:00,534.99,534.99,534.1,534.14,1141.0,531.7285,531.7285,530.8439,530.8837,1141.0
2024-12-20 13:00:00,533.77,533.78,533.42,533.43,405.0,530.5159,530.5259,530.1681,530.178,405.0
2024-12-20 13:05:00,533.29,533.4,533.28,533.4,561.0,530.0388,530.1482,530.0289,530.1482,561.0
2024-12-20 13:10:00,533.27,533.27,532.75,532.75,400.0,530.019,530.019,529.5021,529.5021,400.0
2024-12-20 13:15:00,532.82,532.82,531.73,532.05,1432.0,529.5717,529.5717,528.4884,528.8064,1432.0
2024-12-20 13:20:00,532.06,532.5,531.69,532.5,662.0,528.8163,529.2537,528.4486,529.2537,662.0
2024-12-20 13:25:00,531.66,532.05,530.96,531.26,1707.0,528.4188,528.8064,527.723,528.0212,1707.0
2024-12-20 13:30:00,531.26,532.21,531.26,531.56,2117.0,528.0212,528.9654,528.0212,528.3194,2117.0
2024-12-20 13:35:00,532.22,532.29,531.49,531.49,915.0,528.9754,529.0449,528.2498,528.2498,915.0
2024-12-20 13:40:00,530.75,531.99,530.75,531.96,743.0,527.5143,528.7468,527.5143,528.717,743.0
2024-12-20 13:45:00,531.64,531.66,531.19,531.66,400.0,528.3989,528.4188,527.9516,528.4188,400.0
2024-12-20 13:50:00,531.3,532.02,531.29,532.02,1500.0,528.061,528.7766,528.051,528.7766,1500.0
2024-12-20 13:55:00,532.45,532.97,532.11,532.38,2200.0,529.204,529.7208,528.866,529.1344,2200.0
2024-12-20 14:00:00,531.33,532.31,531.33,532.16,1673.0,528.0908,529.0648,528.0908,528.9157,1673.0
2024-12-20 14:05:00,531.82,533.03,531.82,532.94,3434.0,528.5778,529.7804,528.5778,529.691,3434.0
2024-12-20 14:10:00,532.77,532.81,532.24,532.8,1429.0,529.522,529.5618,528.9952,529.5518,1429.0
2024-12-20 14:15:00,532.59,533.07,532.13,532.84,1578.0,529.3431,529.8202,528.8859,529.5916,1578.0
2024-12-20 14:20:00,532.84,533.34,532.67,533.27,2402.0,529.5916,530.0885,529.4226,530.019,2402.0
2024-12-20 14:25:00,533.26,533.55,533.06,533.55,2018.0,530.009,530.2973,529.8102,530.2973,2018.0
2024-12-20 14:30:00,533.08,533.9,533.06,533.61,2362.0,529.8301,530.6451,529.8102,530.3569,2362.0
2024-12-20 14:35:00,533.64,533.9,533.02,533.02,1599.0,530.3867,530.6451,529.7705,529.7705,1599.0
2024-12-20 14:40:00,533.71,533.71,533.34,533.36,1454.0,530.4563,530.4563,530.0885,530.1084,1454.0
2024-12-20 14:45:00,533.56,533.56,532.84,532.84,1437.0,530.3072,530.3072,529.5916,529.5916,1437.0
2024-12-20 14:50:00,532.82,532.82,532.21,532.21,300.0,529.5717,529.5717,528.9654,528.9654,300.0
2024-12-20 14:55:00,532.34,532.8,532.09,532.78,800.0,529.0946,529.5518,528.8462,529.532,800.0
2024-12-20 15:00:00,532.77,533.72,532.7,533.33,2873.0,529.522,530.4662,529.4524,530.0786,2873.0
2024-12-20 15:05:00,533.32,533.47,533.15,533.46,1100.0,530.0687,530.2177,529.8997,530.2078,1100.0
2024-12-20 15:10:00,533.11,533.11,532.15,532.15,5229.0,529.8599,529.8599,528.9058,528.9058,5229.0
2024-12-20 15:15:00,532.49,532.63,532.3,532.4,1744.0,529.2437,529.3829,529.0549,529.1543,1744.0
2024-12-20 15:20:00,532.4,532.71,531.7,532.6,3551.0,529.1543,529.4624,528.4585,529.3531,3551.0
2024-12-20 15:25:00,532.45,532.58,532.19,532.25,1168.0,529.204,529.3332,528.9456,529.0052,1168.0
2024-12-20 15:30:00,532.48,532.6,530.74,531.32,7555.0,529.2338,529.3531,527.5044,528.0809,7555.0
2024-12-20 15:35:00,531.19,533.52,531.19,533.17,2363.0,527.9516,530.2674,527.9516,529.9196,2363.0
2024-12-20 15:40:00,533.15,533.38,532.41,532.81,8282.0,529.8997,530.1283,529.1642,529.5618,8282.0
2024-12-20 15:45:00,533.1,533.36,532.07,532.09,6028.0,529.85,530.1084,528.8263,528.8462,6028.0
2024-12-20 15:50:00,532.09,532.48,531.33,532.09,3509.0,528.8462,529.2338,528.0908,528.8462,3509.0
2024-12-20 15:55:00,531.94,532.54,530.26,532.36,26175.0,528.6971,529.2934,527.0273,529.1145,26175.0
2024-12-23 09:30:00,529.79,533.38,529.79,532.99,8484.0,526.5602,530.1283,526.5602,529.7407,8484.0
2024-12-23 09:35:00,532.45,532.45,531.65,531.65,200.0,529.204,529.204,528.4088,528.4088,200.0
2024-12-23 09:40:00,530.93,531.99,530.93,531.99,401.0,527.6932,528.7468,527.6932,528.7468,401.0
2024-12-23 09:45:00,531.82,532.49,531.82,532.49,789.0,528.5778,529.2437,528.5778,529.2437,789.0
2024-12-23 09:50:00,532.37,532.37,529.63,529.63,711.0,529.1245,529.1245,526.4012,526.4012,711.0
2024-12-23 09:55:00,530.6,531.73,530.07,530.44,2278.0,527.3652,528.4884,526.8385,527.2062,2278.0
2024-12-23 10:00:00,531.09,531.1,528.75,530.45,1054.0,527.8523,527.8622,525.5265,527.2162,1054.0
2024-12-23 10:05:00,530.18,530.18,528.46,528.46,400.0,526.9478,526.9478,525.2383,525.2383,400.0
2024-12-23 10:10:00,528.6,528.6,528.6,528.6,505.0,525.3774,525.3774,525.3774,525.3774,505.0
2024-12-23 10:15:00,529.27,529.89,529.25,529.89,606.0,526.0434,526.6596,526.0235,526.6596,606.0
2024-12-23 10:20:00,529.88,530.55,529.44,529.87,817.0,526.6496,527.3155,526.2123,526.6397,817.0
2024-12-23 10:25:00,530.05,530.72,530.03,530.72,400.0,526.8186,527.4845,526.7987,527.4845,400.0
2024-12-23 10:30:00,530.5,530.5,529.54,530.42,2928.0,527.2659,527.2659,526.3117,527.1863,2928.0
2024-12-23 10:35:00,530.84,530.89,530.52,530.52,965.0,527.6038,527.6535,527.2857,527.2857,965.0
2024-12-23 10:40:00,530.75,530.92,530.48,530.48,400.0,527.5143,527.6833,527.246,527.246,400.0
2024-12-23 10:45:00,530.48,530.48,529.85,529.85,611.0,527.246,527.246,526.6198,526.6198,611.0
2024-12-23 10:50:00,529.59,529.76,529.47,529.71,1200.0,526.3614,526.5304,526.2421,526.4807,1200.0
2024-12-23 10:55:00,530.22,530.56,529.79,529.79,700.0,526.9876,527.3255,526.5602,526.5602,700.0
2024-12-23 11:00:00,529.79,529.79,529.51,529.51,310.0,526.5602,526.5602,526.2819,526.2819,310.0
2024-12-23 11:05:00,530.62,530.62,530.61,530.61,598.0,527.3851,527.3851,527.3752,527.3752,598.0
2024-12-23 11:10:00,530.56,531.41,530.56,531.41,1000.0,527.3255,528.1703,527.3255,528.1703,1000.0
2024-12-23 11:15:00,531.41,531.41,530.74,531.2,638.0,528.1703,528.1703,527.5044,527.9616,638.0
2024-12-23 11:20:00,531.38,531.92,531.38,531.92,300.0,528.1405,528.6772,528.1405,528.6772,300.0
2024-12-23 11:25:00,531.92,531.92,531.92,531.92,200.0,528.6772,528.6772,528.6772,528.6772,200.0
2024-12-23 11:30:00,532.44,532.7,532.1,532.63,1391.0,529.194,529.4524,528.8561,529.3829,1391.0
2024-12-23 11:35:00,532.72,532.72,532.42,532.43,347.0,529.4723,529.4723,529.1741,529.1841,347.0
2024-12-23 11:40:00,532.87,533.73,532.86,533.6,1200.0,529.6214,530.4762,529.6115,530.347,1200.0
2024-12-23 11:45:00,533.38,533.92,533.38,533.88,1102.0,530.1283,530.665,530.1283,530.6252,1102.0
2024-12-23 11:50:00,533.88,534.2,533.77,534.04,1065.0,530.6252,530.9433,530.5159,530.7843,1065.0
2024-12-23 11:55:00,534.06,534.06,534.06,534.06,100.0,530.8042,530.8042,530.8042,530.8042,100.0
2024-12-23 12:00:00,534.0,534.14,533.43,533.43,802.0,530.7445,530.8837,530.178,530.178,802.0
2024-12-23 12:05:00,533.61,533.62,533.05,533.07,713.0,530.3569,530.3668,529.8003,529.8202,713.0
2024-12-23 12:10:00,533.07,533.11,533.06,533.1,610.0,529.8202,529.8599,529.8102,529.85,610.0
2024-12-23 12:15:00,533.1,533.1,531.89,532.36,500.0,529.85,529.85,528.6474,529.1145,500.0
2024-12-23 12:20:00,532.54,532.78,532.4,532.6,1961.0,529.2934,529.532,529.1543,529.3531,1961.0
2024-12-23 12:25:00,532.42,532.83,532.4,532.83,766.0,529.1741,529.5816,529.1543,529.5816,766.0
2024-12-23 12:30:00,532.63,532.63,532.63,532.63,100.0,529.3829,529.3829,529.3829,529.3829,100.0
2024-12-23 12:35:00,532.69,532.69,532.69,532.69,566.0,529.4425,529.4425,529.4425,529.4425,566.0
2024-12-23 12:40:00,532.36,532.38,532.28,532.28,419.0,529.1145,529.1344,529.035,529.035,419.0
2024-12-23 12:45:00,532.37,532.75,532.23,532.55,3754.0,529.1245,529.5021,528.9853,529.3034,3754.0
2024-12-23 12:50:00,532.57,532.57,532.57,532.57,190.0,529.3232,529.3232,529.3232,529.3232,190.0
2024-12-23 12:55:00,532.58,533.18,532.58,532.95,1661.0,529.3332,529.9295,529.3332,529.7009,1661.0
2024-12-23 13:00:00,532.75,533.37,532.75,533.21,755.0,529.5021,530.1184,529.5021,529.9593,755.0
2024-12-23 13:05:00,533.22,533.23,533.21,533.23,406.0,529.9693,529.9792,529.9593,529.9792,406.0
2024-12-23 13:10:00,533.23,533.23,533.23,533.23,0.0,529.9792,529.9792,529.9792,529.9792,0.0
2024-12-23 13:15:00,533.32,533.39,532.88,532.88,663.0,530.0687,530.1382,529.6313,529.6313,663.0
2024-12-23 13:20:00,532.89,532.89,532.78,532.78,400.0,529.6413,529.6413,529.532,529.532,400.0
2024-12-23 13:25:00,532.9,532.91,532.58,532.73,1799.0,529.6512,529.6612,529.3332,529.4823,1799.0
2024-12-23 13:30:00,532.66,532.66,532.49,532.51,617.0,529.4127,529.4127,529.2437,529.2636,617.0
2024-12-23 13:35:00,532.53,533.58,532.53,533.58,858.0,529.2835,530.3271,529.2835,530.3271,858.0
2024-12-23 13:40:00,533.58,533.58,533.25,533.25,421.0,530.3271,530.3271,529.9991,529.9991,421.0
2024-12-23 13:45:00,533.24,533.24,532.92,532.92,485.0,529.9892,529.9892,529.6711,529.6711,485.0
2024-12-23 13:50:00,533.35,533.61,533.21,533.22,1268.0,530.0985,530.3569,529.9593,529.9693,1268.0
2024-12-23 13:55:00,532.93,533.18,532.8,532.94,1104.0,529.681,529.9295,529.5518,529.691,1104.0
2024-12-23 14:00:00,533.25,533.25,533.25,533.25,101.0,529.9991,529.9991,529.9991,529.9991,101.0
2024-12-23 14:05:00,532.76,532.77,532.4,532.43,1442.0,529.5121,529.522,529.1543,529.1841,1442.0
2024-12-23 14:10:00,532.43,532.43,532.2,532.2,942.0,529.1841,529.1841,528.9555,528.9555,942.0
2024-12-23 14:15:00,532.03,532.03,532.0,532.0,404.0,528.7865,528.7865,528.7567,528.7567,404.0
2024-12-23 14:20:00,532.29,532.46,532.2,532.2,610.0,529.0449,529.2139,528.9555,528.9555,610.0
2024-12-23 14:25:00,532.13,532.14,532.12,532.14,212.0,528.8859,528.8959,528.876,528.8959,212.0
2024-12-23 14:30:00,532.62,532.73,532.32,532.32,1123.0,529.3729,529.4823,529.0748,529.0748,1123.0
2024-12-23 14:35:00,532.15,532.15,532.14,532.14,323.0,528.9058,528.9058,528.8959,528.8959,323.0
2024-12-23 14:40:00,531.83,532.2,531.83,532.11,1009.0,528.5877,528.9555,528.5877,528.866,1009.0
2024-12-23 14:45:00,532.38,532.38,532.21,532.21,683.0,529.1344,529.1344,528.9654,528.9654,683.0
2024-12-23 14:50:00,532.27,532.5,532.18,532.18,720.0,529.0251,529.2537,528.9356,528.9356,720.0
2024-12-23 14:55:00,532.19,532.51,532.19,532.3,600.0,528.9456,529.2636,528.9456,529.0549,600.0
2024-12-23 15:00:00,532.25,532.33,532.24,532.26,520.0,529.0052,529.0847,528.9952,529.0151,520.0
2024-12-23 15:05:00,532.57,532.57,532.32,532.32,425.0,529.3232,529.3232,529.0748,529.0748,425.0
2024-12-23 15:10:00,532.12,532.2,531.76,531.89,1715.0,528.876,528.9555,528.5182,528.6474,1715.0
2024-12-23 15:15:00,531.9,532.02,531.37,531.63,1753.0,528.6573,528.7766,528.1306,528.389,1753.0
2024-12-23 15:20:00,531.63,532.35,531.47,532.35,2966.0,528.389,529.1046,528.2299,529.1046,2966.0
2024-12-23 15:25:00,532.45,532.95,532.44,532.73,921.0,529.204,529.7009,529.194,529.4823,921.0
2024-12-23 15:30:00,532.53,532.53,532.26,532.51,521.0,529.2835,529.2835,529.0151,529.2636,521.0
2024-12-23 15:35:00,532.4,533.14,532.24,533.14,1995.0,529.1543,529.8898,528.9952,529.8898,1995.0
2024-12-23 15:40:00,532.86,533.8,532.38,533.13,2598.0,529.6115,530.5457,529.1344,529.8798,2598.0
2024-12-23 15:45:00,533.31,533.7,533.17,533.17,734.0,530.0587,530.4463,529.9196,529.9196,734.0
2024-12-23 15:50:00,533.13,534.1,533.13,533.58,3162.0,529.8798,530.8439,529.8798,530.3271,3162.0
2024-12-23 15:55:00,533.63,534.41,533.53,534.15,12503.0,530.3768,531.152,530.2774,530.8936,12503.0
2024-12-24 09:30:00,536.88,536.88,532.94,533.82,2702.0,533.607,533.607,529.691,530.5656,2702.0
2024-12-24 09:35:00,533.82,533.82,533.82,533.82,0.0,530.5656,530.5656,530.5656,530.5656,0.0
2024-12-24 09:40:00,537.02,537.09,537.02,537.09,200.0,533.7461,533.8157,533.7461,533.8157,200.0
2024-12-24 09:45:00,538.04,538.04,535.79,535.79,1225.0,534.7599,534.7599,532.5236,532.5236,1225.0
2024-12-24 09:50:00,535.79,535.79,535.79,535.79,0.0,532.5236,532.5236,532.5236,532.5236,0.0
2024-12-24 09:55:00,536.09,536.94,536.09,536.79,1494.0,532.8218,533.6666,532.8218,533.5175,1494.0
2024-12-24 10:00:00,536.79,536.79,536.78,536.78,200.0,533.5175,533.5175,533.5076,533.5076,200.0
2024-12-24 10:05:00,536.84,536.84,536.58,536.58,1410.0,533.5672,533.5672,533.3088,533.3088,1410.0
2024-12-24 10:10:00,536.32,538.08,536.32,538.06,3120.0,533.0504,534.7996,533.0504,534.7798,3120.0
2024-12-24 10:15:00,538.65,538.91,537.55,537.55,1158.0,535.3662,535.6246,534.2729,534.2729,1158.0
2024-12-24 10:20:00,538.23,538.74,537.58,538.74,876.0,534.9487,535.4556,534.3027,535.4556,876.0
2024-12-24 10:25:00,538.73,538.73,538.0,538.0,700.0,535.4457,535.4457,534.7201,534.7201,700.0
2024-12-24 10:30:00,538.35,538.65,538.27,538.27,1266.0,535.068,535.3662,534.9885,534.9885,1266.0
2024-12-24 10:35:00,538.27,538.76,537.99,538.56,1128.0,534.9885,535.4755,534.7102,535.2767,1128.0
2024-12-24 10:40:00,538.56,538.88,538.48,538.88,1606.0,535.2767,535.5948,535.1972,535.5948,1606.0
2024-12-24 10:45:00,538.88,539.15,538.36,538.82,2234.0,535.5948,535.8631,535.0779,535.5351,2234.0
2024-12-24 10:50:00,538.47,538.47,538.27,538.27,448.0,535.1873,535.1873,534.9885,534.9885,448.0
2024-12-24 10:55:00,538.3,538.77,537.98,538.77,1670.0,535.0183,535.4854,534.7003,535.4854,1670.0
2024-12-24 11:00:00,538.8,539.0,538.48,538.72,2113.0,535.5153,535.714,535.1972,535.4357,2113.0
2024-12-24 11:05:00,538.72,538.72,537.88,538.07,2152.0,535.4357,535.4357,534.6009,534.7897,2152.0
2024-12-24 11:10:00,537.69,537.69,537.18,537.21,400.0,534.412,534.412,533.9051,533.9349,400.0
2024-12-24 11:15:00,537.21,537.41,536.99,537.41,800.0,533.9349,534.1337,533.7163,534.1337,800.0
2024-12-24 11:20:00,537.68,537.97,537.68,537.95,700.0,534.4021,534.6903,534.4021,534.6704,700.0
2024-12-24 11:25:00,538.01,538.26,537.43,537.43,2328.0,534.7301,534.9785,534.1536,534.1536,2328.0
2024-12-24 11:30:00,537.7,538.12,537.7,538.12,217.0,534.422,534.8394,534.422,534.8394,217.0
2024-12-24 11:35:00,538.13,538.32,537.62,538.06,1755.0,534.8493,535.0382,534.3424,534.7798,1755.0
2024-12-24 11:40:00,538.06,538.06,538.06,538.06,380.0,534.7798,534.7798,534.7798,534.7798,380.0
2024-12-24 11:45:00,538.06,538.45,538.0,538.25,1848.0,534.7798,535.1674,534.7201,534.9686,1848.0
2024-12-24 11:50:00,538.5,538.68,538.03,538.03,2287.0,535.2171,535.396,534.7499,534.7499,2287.0
2024-12-24 11:55:00,538.05,538.16,538.01,538.01,779.0,534.7698,534.8792,534.7301,534.7301,779.0
2024-12-24 12:00:00,538.01,538.7,538.01,538.59,1120.0,534.7301,535.4159,534.7301,535.3065,1120.0
2024-12-24 12:05:00,538.28,538.69,538.28,538.68,461.0,534.9984,535.4059,534.9984,535.396,461.0
2024-12-24 12:10:00,538.68,538.97,538.68,538.94,1300.0,535.396,535.6842,535.396,535.6544,1300.0
2024-12-24 12:15:00,538.9,539.3,538.66,539.3,1425.0,535.6146,536.0122,535.3761,536.0122,1425.0
2024-12-24 12:20:00,539.3,539.3,539.3,539.3,0.0,536.0122,536.0122,536.0122,536.0122,0.0
2024-12-24 12:25:00,539.3,539.3,539.3,539.3,0.0,536.0122,536.0122,536.0122,536.0122,0.0
2024-12-24 12:30:00,538.65,538.65,537.97,537.97,600.0,535.3662,535.3662,534.6903,534.6903,600.0
2024-12-24 12:35:00,537.81,538.52,537.81,538.52,800.0,534.5313,535.237,534.5313,535.237,800.0
2024-12-24 12:40:00,538.52,538.81,538.0,538.0,1347.0,535.237,535.5252,534.7201,534.7201,1347.0
2024-12-24 12:45:00,538.07,538.54,538.07,538.54,246.0,534.7897,535.2568,534.7897,535.2568,246.0
2024-12-24 12:50:00,538.69,538.92,538.68,538.79,928.0,535.4059,535.6345,535.396,535.5053,928.0
2024-12-24 12:55:00,538.46,539.89,538.46,539.58,3815.0,535.1773,536.5986,535.1773,536.2905,3815.0
2024-12-26 09:30:00,536.74,538.31,536.74,537.88,2197.0,533.4678,535.0282,533.4678,534.6009,2197.0
2024-12-26 09:35:00,537.88,538.12,537.79,538.12,900.0,534.6009,534.8394,534.5114,534.8394,900.0
2024-12-26 09:40:00,538.13,538.13,538.12,538.12,400.0,534.8493,534.8493,534.8394,534.8394,400.0
2024-12-26 09:45:00,538.12,538.9,538.12,538.9,300.0,534.8394,535.6146,534.8394,535.6146,300.0
2024-12-26 09:50:00,538.9,538.9,537.1,537.11,300.0,535.6146,535.6146,533.8256,533.8356,300.0
2024-12-26 09:55:00,538.99,538.99,538.8,538.81,200.0,535.7041,535.7041,535.5153,535.5252,200.0
2024-12-26 10:00:00,538.98,540.0,538.98,540.0,1100.0,535.6942,536.7079,535.6942,536.7079,1100.0
2024-12-26 10:05:00,540.0,540.0,538.91,538.91,400.0,536.7079,536.7079,535.6246,535.6246,400.0
2024-12-26 10:10:00,538.91,538.91,538.46,538.47,200.0,535.6246,535.6246,535.1773,535.1873,200.0
2024-12-26 10:15:00,539.62,539.63,538.86,538.87,858.0,536.3303,536.3402,535.5749,535.5848,858.0
2024-12-26 10:20:00,539.3,540.13,539.29,540.13,1710.0,536.0122,536.8371,536.0023,536.8371,1710.0
2024-12-26 10:25:00,539.92,539.92,539.91,539.91,200.0,536.6284,536.6284,536.6185,536.6185,200.0
2024-12-26 10:30:00,539.91,539.91,539.87,539.87,400.0,536.6185,536.6185,536.5787,536.5787,400.0
2024-12-26 10:35:00,539.48,539.48,538.58,538.58,897.0,536.1911,536.1911,535.2966,535.2966,897.0
2024-12-26 10:40:00,538.57,538.57,538.21,538.22,200.0,535.2867,535.2867,534.9289,534.9388,200.0
2024-12-26 10:45:00,539.07,539.32,538.5,539.19,1598.0,535.7836,536.0321,535.2171,535.9029,1598.0
2024-12-26 10:50:00,539.19,539.19,539.19,539.19,299.0,535.9029,535.9029,535.9029,535.9029,299.0
2024-12-26 10:55:00,539.2,539.4,539.19,539.39,503.0,535.9128,536.1116,535.9029,536.1017,503.0
2024-12-26 11:00:00,539.39,539.8,539.39,539.8,712.0,536.1017,536.5092,536.1017,536.5092,712.0
2024-12-26 11:05:00,539.8,539.8,539.8,539.8,0.0,536.5092,536.5092,536.5092,536.5092,0.0
2024-12-26 11:10:00,540.2,540.2,540.1,540.1,500.0,536.9067,536.9067,536.8073,536.8073,500.0
2024-12-26 11:15:00,539.84,540.4,539.83,540.4,400.0,536.5489,537.1055,536.539,537.1055,400.0
2024-12-26 11:20:00,540.4,540.4,540.4,540.4,0.0,537.1055,537.1055,537.1055,537.1055,0.0
2024-12-26 11:25:00,540.21,540.21,539.75,539.75,200.0,536.9167,536.9167,536.4595,536.4595,200.0
2024-12-26 11:30:00,540.28,540.65,540.28,540.65,919.0,536.9862,537.354,536.9862,537.354,919.0
2024-12-26 11:35:00,540.65,540.65,540.33,540.34,300.0,537.354,537.354,537.0359,537.0459,300.0
2024-12-26 11:40:00,540.34,541.0,540.33,540.71,700.0,537.0459,537.7018,537.0359,537.4136,700.0
2024-12-26 11:45:00,540.71,540.71,540.71,540.71,0.0,537.4136,537.4136,537.4136,537.4136,0.0
2024-12-26 11:50:00,541.16,541.16,541.1,541.1,507.0,537.8609,537.8609,537.8012,537.8012,507.0
2024-12-26 11:55:00,541.08,541.18,540.95,540.95,466.0,537.7814,537.8807,537.6521,537.6521,466.0
2024-12-26 12:00:00,541.16,541.26,541.02,541.02,400.0,537.8609,537.9603,537.7217,537.7217,400.0
2024-12-26 12:05:00,541.02,541.03,541.02,541.02,200.0,537.7217,537.7317,537.7217,537.7217,200.0
2024-12-26 12:10:00,541.36,541.72,541.36,541.49,826.0,538.0596,538.4175,538.0596,538.1889,826.0
2024-12-26 12:15:00,541.49,541.49,541.49,541.49,0.0,538.1889,538.1889,538.1889,538.1889,0.0
2024-12-26 12:20:00,541.49,541.49,541.49,541.49,523.0,538.1889,538.1889,538.1889,538.1889,523.0
2024-12-26 12:25:00,541.34,541.34,541.34,541.34,200.0,538.0398,538.0398,538.0398,538.0398,200.0
2024-12-26 12:30:00,541.28,541.71,541.28,541.71,500.0,537.9801,538.4075,537.9801,538.4075,500.0
2024-12-26 12:35:00,542.0,542.0,542.0,542.0,200.0,538.6957,538.6957,538.6957,538.6957,200.0
2024-12-26 12:40:00,542.0,542.0,542.0,542.0,100.0,538.6957,538.6957,538.6957,538.6957,100.0
2024-12-26 12:45:00,541.71,541.71,541.03,541.19,600.0,538.4075,538.4075,537.7317,537.8907,600.0
2024-12-26 12:50:00,540.96,541.68,540.96,541.68,300.0,537.6621,538.3777,537.6621,538.3777,300.0
2024-12-26 12:55:00,541.85,541.86,541.31,541.42,927.0,538.5467,538.5566,538.01,538.1193,927.0
2024-12-26 13:00:00,541.34,541.88,541.34,541.74,732.0,538.0398,538.5765,538.0398,538.4373,732.0
2024-12-26 13:05:00,541.74,542.17,541.57,542.17,379.0,538.4373,538.8647,538.2684,538.8647,379.0
2024-12-26 13:10:00,542.17,542.17,541.73,541.73,300.0,538.8647,538.8647,538.4274,538.4274,300.0
2024-12-26 13:15:00,541.92,542.11,541.92,542.11,200.0,538.6162,538.8051,538.6162,538.8051,200.0
2024-12-26 13:20:00,542.11,542.11,542.11,542.11,397.0,538.8051,538.8051,538.8051,538.8051,397.0
2024-12-26 13:25:00,541.86,542.35,541.86,542.35,231.0,538.5566,539.0436,538.5566,539.0436,231.0
2024-12-26 13:30:00,542.18,542.18,541.44,541.44,300.0,538.8746,538.8746,538.1392,538.1392,300.0
2024-12-26 13:35:00,541.44,541.95,541.44,541.95,605.0,538.1392,538.6461,538.1392,538.6461,605.0
2024-12-26 13:40:00,541.6,542.11,540.98,540.99,2140.0,538.2982,538.8051,537.682,537.6919,2140.0
2024-12-26 13:45:00,541.32,542.0,541.32,541.87,800.0,538.0199,538.6957,538.0199,538.5665,800.0
2024-12-26 13:50:00,541.87,541.92,541.87,541.92,323.0,538.5665,538.6162,538.5665,538.6162,323.0
2024-12-26 13:55:00,541.96,541.97,541.58,541.92,1112.0,538.656,538.6659,538.2783,538.6162,1112.0
2024-12-26 14:00:00,541.91,541.91,541.91,541.91,200.0,538.6063,538.6063,538.6063,538.6063,200.0
2024-12-26 14:05:00,541.72,541.72,541.4,541.4,400.0,538.4175,538.4175,538.0994,538.0994,400.0
2024-12-26 14:10:00,541.4,541.66,541.38,541.54,1252.0,538.0994,538.3578,538.0795,538.2385,1252.0
2024-12-26 14:15:00,541.41,541.41,541.41,541.41,179.0,538.1093,538.1093,538.1093,538.1093,179.0
2024-12-26 14:20:00,541.21,541.5,541.21,541.5,200.0,537.9106,538.1988,537.9106,538.1988,200.0
2024-12-26 14:25:00,541.5,541.5,541.5,541.5,426.0,538.1988,538.1988,538.1988,538.1988,426.0
2024-12-26 14:30:00,541.44,541.44,541.21,541.21,314.0,538.1392,538.1392,537.9106,537.9106,314.0
2024-12-26 14:35:00,541.33,541.53,541.28,541.52,300.0,538.0298,538.2286,537.9801,538.2187,300.0
2024-12-26 14:40:00,541.64,541.79,541.64,541.79,806.0,538.3379,538.487,538.3379,538.487,806.0
2024-12-26 14:45:00,541.72,542.02,541.72,541.99,859.0,538.4175,538.7156,538.4175,538.6858,859.0
2024-12-26 14:50:00,542.03,542.21,542.0,542.0,997.0,538.7256,538.9045,538.6957,538.6957,997.0
2024-12-26 14:55:00,542.02,542.15,541.94,541.94,800.0,538.7156,538.8448,538.6361,538.6361,800.0
2024-12-26 15:00:00,541.94,541.94,541.94,541.94,400.0,538.6361,538.6361,538.6361,538.6361,400.0
2024-12-26 15:05:00,542.36,542.93,542.36,542.93,303.0,539.0536,539.6201,539.0536,539.6201,303.0
2024-12-26 15:10:00,542.87,542.87,542.76,542.76,1171.0,539.5604,539.5604,539.4511,539.4511,1171.0
2024-12-26 15:15:00,542.45,542.45,542.06,542.08,300.0,539.143,539.143,538.7554,538.7753,300.0
2024-12-26 15:20:00,542.07,542.07,542.0,542.0,400.0,538.7653,538.7653,538.6957,538.6957,400.0
2024-12-26 15:25:00,542.41,542.41,542.41,542.41,100.0,539.1032,539.1032,539.1032,539.1032,100.0
2024-12-26 15:30:00,541.98,542.19,541.86,542.19,600.0,538.6759,538.8846,538.5566,538.8846,600.0
2024-12-26 15:35:00,542.06,542.28,542.06,542.27,300.0,538.7554,538.974,538.7554,538.9641,300.0
2024-12-26 15:40:00,542.27,542.28,542.27,542.27,200.0,538.9641,538.974,538.9641,538.9641,200.0
2024-12-26 15:45:00,542.24,542.87,542.24,542.82,1200.0,538.9343,539.5604,538.9343,539.5107,1200.0
2024-12-26 15:50:00,543.02,543.02,542.03,542.27,4738.0,539.7095,539.7095,538.7256,538.9641,4738.0
2024-12-26 15:55:00,542.11,542.7,541.94,542.69,31172.0,538.8051,539.3915,538.6361,539.3815,31172.0
2024-12-27 09:30:00,540.44,540.44,540.44,540.44,1772.0,537.1453,537.1453,537.1453,537.1453,1772.0
2024-12-27 09:35:00,540.44,540.44,540.44,540.44,108.0,537.1453,537.1453,537.1453,537.1453,108.0
2024-12-27 09:40:00,541.73,541.73,541.72,541.72,400.0,538.4274,538.4274,538.4175,538.4175,400.0
2024-12-27 09:45:00,541.72,542.36,541.72,542.36,400.0,538.4175,539.0536,538.4175,539.0536,400.0
2024-12-27 09:50:00,543.55,543.57,543.01,543.01,1400.0,540.2363,540.2562,539.6996,539.6996,1400.0
2024-12-27 09:55:00,542.75,543.83,542.24,542.28,1506.0,539.4412,540.5146,538.9343,538.974,1506.0
2024-12-27 10:00:00,542.28,542.35,541.03,541.03,908.0,538.974,539.0436,537.7317,537.7317,908.0
2024-12-27 10:05:00,540.79,540.79,540.78,540.79,200.0,537.4931,537.4931,537.4832,537.4931,200.0
2024-12-27 10:10:00,540.78,541.08,540.35,540.35,591.0,537.4832,537.7814,537.0558,537.0558,591.0
2024-12-27 10:15:00,539.76,539.76,539.5,539.5,529.0,536.4694,536.4694,536.211,536.211,529.0
2024-12-27 10:20:00,538.63,539.71,538.62,538.95,401.0,535.3463,536.4197,535.3364,535.6643,401.0
2024-12-27 10:25:00,538.69,538.69,538.35,538.35,200.0,535.4059,535.4059,535.068,535.068,200.0
2024-12-27 10:30:00,538.0,538.0,537.44,537.44,1103.0,534.7201,534.7201,534.1635,534.1635,1103.0
2024-12-27 10:35:00,537.44,537.44,537.44,537.44,0.0,534.1635,534.1635,534.1635,534.1635,0.0
2024-12-27 10:40:00,537.44,537.44,537.44,537.44,0.0,534.1635,534.1635,534.1635,534.1635,0.0
2024-12-27 10:45:00,538.71,538.95,538.71,538.95,200.0,535.4258,535.6643,535.4258,535.6643,200.0
2024-12-27 10:50:00,538.95,538.95,538.95,538.95,0.0,535.6643,535.6643,535.6643,535.6643,0.0
2024-12-27 10:55:00,538.95,538.95,537.24,538.04,2002.0,535.6643,535.6643,533.9648,534.7599,2002.0
2024-12-27 11:00:00,538.04,538.08,537.29,537.54,497.0,534.7599,534.7996,534.0145,534.2629,497.0
2024-12-27 11:05:00,536.96,537.46,536.96,537.46,932.0,533.6865,534.1834,533.6865,534.1834,932.0
2024-12-27 11:10:00,537.46,537.46,537.19,537.19,460.0,534.1834,534.1834,533.9151,533.9151,460.0
2024-12-27 11:15:00,537.19,537.19,535.77,535.82,1100.0,533.9151,533.9151,532.5037,532.5534,1100.0
2024-12-27 11:20:00,536.13,536.13,535.87,535.87,600.0,532.8615,532.8615,532.6031,532.6031,600.0
2024-12-27 11:25:00,537.01,537.54,536.66,537.38,866.0,533.7362,534.2629,533.3883,534.1039,866.0
2024-12-27 11:30:00,537.38,537.38,537.38,537.38,0.0,534.1039,534.1039,534.1039,534.1039,0.0
2024-12-27 11:35:00,537.38,538.26,537.38,538.25,733.0,534.1039,534.9785,534.1039,534.9686,733.0
2024-12-27 11:40:00,538.25,538.25,536.4,536.4,1100.0,534.9686,534.9686,533.1299,533.1299,1100.0
2024-12-27 11:45:00,536.76,536.77,536.76,536.76,300.0,533.4877,533.4976,533.4877,533.4877,300.0
2024-12-27 11:50:00,536.21,536.21,535.0,535.0,200.0,532.941,532.941,531.7384,531.7384,200.0
2024-12-27 11:55:00,535.0,535.31,535.0,535.02,800.0,531.7384,532.0465,531.7384,531.7583,800.0
2024-12-27 12:00:00,535.02,535.02,535.02,535.02,0.0,531.7583,531.7583,531.7583,531.7583,0.0
2024-12-27 12:05:00,535.52,536.0,535.52,535.71,2297.0,532.2553,532.7323,532.2553,532.4441,2297.0
2024-12-27 12:10:00,535.69,535.69,535.07,535.07,200.0,532.4242,532.4242,531.808,531.808,200.0
2024-12-27 12:15:00,535.07,535.07,535.07,535.07,0.0,531.808,531.808,531.808,531.808,0.0
2024-12-27 12:20:00,535.15,535.44,535.06,535.06,870.0,531.8875,532.1757,531.7981,531.7981,870.0
2024-12-27 12:25:00,534.95,535.87,534.44,535.33,1442.0,531.6887,532.6031,531.1818,532.0664,1442.0
2024-12-27 12:30:00,535.34,535.34,535.34,535.34,200.0,532.0763,532.0763,532.0763,532.0763,200.0
2024-12-27 12:35:00,535.14,535.14,534.55,534.56,580.0,531.8776,531.8776,531.2912,531.3011,580.0
2024-12-27 12:40:00,534.61,534.62,534.61,534.62,410.0,531.3508,531.3607,531.3508,531.3607,410.0
2024-12-27 12:45:00,535.11,535.11,534.63,534.63,731.0,531.8477,531.8477,531.3707,531.3707,731.0
2024-12-27 12:50:00,535.12,535.39,535.12,535.39,200.0,531.8577,532.126,531.8577,532.126,200.0
2024-12-27 12:55:00,535.39,535.39,535.39,535.39,478.0,532.126,532.126,532.126,532.126,478.0
2024-12-27 13:00:00,535.41,536.05,535.41,536.05,1100.0,532.1459,532.782,532.1459,532.782,1100.0
2024-12-27 13:05:00,536.05,536.05,535.08,535.08,1158.0,532.782,532.782,531.8179,531.8179,1158.0
2024-12-27 13:10:00,535.64,535.64,535.64,535.64,100.0,532.3745,532.3745,532.3745,532.3745,100.0
2024-12-27 13:15:00,535.64,535.64,535.64,535.64,0.0,532.3745,532.3745,532.3745,532.3745,0.0
2024-12-27 13:20:00,535.64,535.64,535.64,535.64,0.0,532.3745,532.3745,532.3745,532.3745,0.0
2024-12-27 13:25:00,536.01,536.02,535.88,535.88,1182.0,532.7423,532.7522,532.6131,532.6131,1182.0
2024-12-27 13:30:00,535.57,535.57,535.57,535.57,100.0,532.3049,532.3049,532.3049,532.3049,100.0
2024-12-27 13:35:00,536.04,536.51,536.04,536.51,574.0,532.7721,533.2392,532.7721,533.2392,574.0
2024-12-27 13:40:00,536.61,536.61,536.55,536.55,748.0,533.3386,533.3386,533.279,533.279,748.0
2024-12-27 13:45:00,536.44,536.54,536.44,536.54,200.0,533.1696,533.269,533.1696,533.269,200.0
2024-12-27 13:50:00,536.76,536.77,536.43,536.54,2152.0,533.4877,533.4976,533.1597,533.269,2152.0
2024-12-27 13:55:00,536.53,536.7,536.37,536.7,2503.0,533.2591,533.4281,533.1001,533.4281,2503.0
2024-12-27 14:00:00,536.26,536.53,535.57,536.15,8165.0,532.9907,533.2591,532.3049,532.8814,8165.0
2024-12-27 14:05:00,536.47,536.75,536.44,536.48,2974.0,533.1995,533.4778,533.1696,533.2094,2974.0
2024-12-27 14:10:00,536.44,537.0,536.28,536.28,2300.0,533.1696,533.7262,533.0106,533.0106,2300.0
2024-12-27 14:15:00,536.5,537.48,536.5,537.48,1800.0,533.2293,534.2033,533.2293,534.2033,1800.0
2024-12-27 14:20:00,537.39,537.39,537.05,537.05,328.0,534.1138,534.1138,533.7759,533.7759,328.0
2024-12-27 14:25:00,537.22,537.22,536.33,536.33,1400.0,533.9449,533.9449,533.0603,533.0603,1400.0
2024-12-27 14:30:00,536.34,536.84,536.34,536.84,300.0,533.0703,533.5672,533.0703,533.5672,300.0
2024-12-27 14:35:00,537.05,537.05,537.01,537.01,631.0,533.7759,533.7759,533.7362,533.7362,631.0
2024-12-27 14:40:00,537.49,537.53,537.34,537.38,900.0,534.2132,534.253,534.0642,534.1039,900.0
2024-12-27 14:45:00,537.63,537.74,537.13,537.74,1196.0,534.3524,534.4617,533.8554,534.4617,1196.0
2024-12-27 14:50:00,537.78,538.0,537.78,538.0,600.0,534.5015,534.7201,534.5015,534.7201,600.0
2024-12-27 14:55:00,538.01,538.03,537.99,538.03,900.0,534.7301,534.7499,534.7102,534.7499,900.0
2024-12-27 15:00:00,538.04,538.18,536.73,536.83,1264.0,534.7599,534.899,533.4579,533.5573,1264.0
2024-12-27 15:05:00,536.83,536.86,536.83,536.86,493.0,533.5573,533.5871,533.5573,533.5871,493.0
2024-12-27 15:10:00,536.86,536.86,536.29,536.62,601.0,533.5871,533.5871,533.0206,533.3485,601.0
2024-12-27 15:15:00,535.63,536.62,535.63,536.3,2381.0,532.3646,533.3485,532.3646,533.0305,2381.0
2024-12-27 15:20:00,536.32,536.38,535.57,535.64,1532.0,533.0504,533.11,532.3049,532.3745,1532.0
2024-12-27 15:25:00,535.64,535.74,535.43,535.65,1400.0,532.3745,532.4739,532.1658,532.3845,1400.0
2024-12-27 15:30:00,535.34,535.5,535.04,535.07,2400.0,532.0763,532.2354,531.7782,531.808,2400.0
2024-12-27 15:35:00,535.15,535.16,534.63,535.0,2284.0,531.8875,531.8974,531.3707,531.7384,2284.0
2024-12-27 15:40:00,534.76,534.77,534.2,534.2,1098.0,531.4999,531.5098,530.9433,530.9433,1098.0
2024-12-27 15:45:00,534.33,535.35,534.3,535.35,3248.0,531.0725,532.0863,531.0427,532.0863,3248.0
2024-12-27 15:50:00,535.51,537.21,535.51,536.86,5600.0,532.2453,533.9349,532.2453,533.5871,5600.0
2024-12-27 15:55:00,536.83,536.83,535.18,536.01,22913.0,533.5573,533.5573,531.9173,532.7423,22913.0
2024-12-30 09:30:00,528.79,529.55,528.25,528.25,2568.0,525.5663,526.3216,525.0296,525.0296,2568.0
2024-12-30 09:35:00,530.1,530.1,529.6,529.61,1100.0,526.8683,526.8683,526.3713,526.3813,1100.0
2024-12-30 09:40:00,528.37,528.37,527.59,527.59,241.0,525.1488,525.1488,524.3736,524.3736,241.0
2024-12-30 09:45:00,528.83,528.83,526.81,528.4,635.0,525.606,525.606,523.5984,525.1787,635.0
2024-12-30 09:50:00,527.47,527.93,527.21,527.92,1240.0,524.2543,524.7115,523.9959,524.7016,1240.0
2024-12-30 09:55:00,527.38,527.38,527.1,527.1,300.0,524.1649,524.1649,523.8866,523.8866,300.0
2024-12-30 10:00:00,526.4,527.97,526.2,526.2,2066.0,523.1908,524.7513,522.9921,522.9921,2066.0
2024-12-30 10:05:00,526.2,526.2,526.2,526.2,0.0,522.9921,522.9921,522.9921,522.9921,0.0
2024-12-30 10:10:00,526.24,526.3,525.62,525.62,1536.0,523.0318,523.0915,522.4156,522.4156,1536.0
2024-12-30 10:15:00,524.88,526.0,524.88,526.0,1622.0,521.6801,522.7933,521.6801,522.7933,1622.0
2024-12-30 10:20:00,526.01,526.01,525.52,525.52,420.0,522.8032,522.8032,522.3162,522.3162,420.0
2024-12-30 10:25:00,525.85,525.93,524.98,525.92,600.0,522.6442,522.7237,521.7795,522.7138,600.0
2024-12-30 10:30:00,525.92,527.0,525.33,527.0,1200.0,522.7138,523.7872,522.1274,523.7872,1200.0
2024-12-30 10:35:00,526.57,528.0,526.57,527.99,676.0,523.3598,524.7811,523.3598,524.7712,676.0
2024-12-30 10:40:00,528.26,529.31,528.09,528.3,1630.0,525.0395,526.0831,524.8705,525.0793,1630.0
2024-12-30 10:45:00,527.25,528.37,526.66,526.68,2251.0,524.0357,525.1488,523.4493,523.4691,2251.0
2024-12-30 10:50:00,527.19,528.24,527.19,528.22,800.0,523.976,525.0196,523.976,524.9998,800.0
2024-12-30 10:55:00,528.25,529.18,528.25,529.03,3763.0,525.0296,525.9539,525.0296,525.8048,3763.0
2024-12-30 11:00:00,528.89,528.89,528.58,528.58,301.0,525.6657,525.6657,525.3576,525.3576,301.0
2024-12-30 11:05:00,529.09,529.89,529.08,529.88,1270.0,525.8645,526.6596,525.8545,526.6496,1270.0
2024-12-30 11:10:00,530.04,530.23,530.03,530.23,1292.0,526.8087,526.9975,526.7987,526.9975,1292.0
2024-12-30 11:15:00,530.48,530.53,530.47,530.51,901.0,527.246,527.2957,527.236,527.2758,901.0
2024-12-30 11:20:00,530.53,530.53,530.38,530.38,1006.0,527.2957,527.2957,527.1466,527.1466,1006.0
2024-12-30 11:25:00,530.33,530.57,529.94,529.94,882.0,527.0969,527.3354,526.7093,526.7093,882.0
2024-12-30 11:30:00,530.97,531.05,530.63,531.05,785.0,527.733,527.8125,527.3951,527.8125,785.0
2024-12-30 11:35:00,531.19,531.19,531.04,531.04,700.0,527.9516,527.9516,527.8026,527.8026,700.0
2024-12-30 11:40:00,531.66,531.69,531.22,531.59,1002.0,528.4188,528.4486,527.9815,528.3492,1002.0
2024-12-30 11:45:00,531.22,531.22,530.62,530.62,500.0,527.9815,527.9815,527.3851,527.3851,500.0
2024-12-30 11:50:00,530.62,530.64,530.62,530.64,643.0,527.3851,527.405,527.3851,527.405,643.0
2024-12-30 11:55:00,531.06,531.6,531.06,531.6,700.0,527.8224,528.3591,527.8224,528.3591,700.0
2024-12-30 12:00:00,531.71,532.44,531.71,532.29,1519.0,528.4685,529.194,528.4685,529.0449,1519.0
2024-12-30 12:05:00,531.82,531.83,531.1,531.1,400.0,528.5778,528.5877,527.8622,527.8622,400.0
2024-12-30 12:10:00,531.31,531.85,530.8,531.29,1239.0,528.0709,528.6076,527.564,528.051,1239.0
2024-12-30 12:15:00,531.3,531.31,531.3,531.3,569.0,528.061,528.0709,528.061,528.061,569.0
2024-12-30 12:20:00,531.48,531.56,531.47,531.55,291.0,528.2399,528.3194,528.2299,528.3095,291.0
2024-12-30 12:25:00,531.56,531.66,531.56,531.66,200.0,528.3194,528.4188,528.3194,528.4188,200.0
2024-12-30 12:30:00,531.66,532.09,531.49,531.49,420.0,528.4188,528.8462,528.2498,528.2498,420.0
2024-12-30 12:35:00,531.73,531.92,531.31,531.31,834.0,528.4884,528.6772,528.0709,528.0709,834.0
2024-12-30 12:40:00,531.07,531.07,531.0,531.01,600.0,527.8324,527.8324,527.7628,527.7727,600.0
2024-12-30 12:45:00,531.36,531.97,531.35,531.97,1110.0,528.1206,528.7269,528.1107,528.7269,1110.0
2024-12-30 12:50:00,531.98,531.99,531.98,531.98,383.0,528.7368,528.7468,528.7368,528.7368,383.0
2024-12-30 12:55:00,530.98,531.71,530.67,531.7,1689.0,527.7429,528.4685,527.4348,528.4585,1689.0
2024-12-30 13:00:00,531.56,531.56,530.93,530.93,200.0,528.3194,528.3194,527.6932,527.6932,200.0
2024-12-30 13:05:00,531.8,531.8,531.8,531.8,200.0,528.5579,528.5579,528.5579,528.5579,200.0
2024-12-30 13:10:00,532.3,532.54,532.3,532.54,200.0,529.0549,529.2934,529.0549,529.2934,200.0
2024-12-30 13:15:00,532.55,533.41,532.55,533.0,692.0,529.3034,530.1581,529.3034,529.7506,692.0
2024-12-30 13:20:00,532.87,532.87,531.88,531.88,781.0,529.6214,529.6214,528.6374,528.6374,781.0
2024-12-30 13:25:00,531.76,532.14,531.76,532.13,400.0,528.5182,528.8959,528.5182,528.8859,400.0
2024-12-30 13:30:00,532.13,532.65,532.13,532.65,1165.0,528.8859,529.4027,528.8859,529.4027,1165.0
2024-12-30 13:35:00,532.73,532.73,532.73,532.73,200.0,529.4823,529.4823,529.4823,529.4823,200.0
2024-12-30 13:40:00,532.53,532.57,532.18,532.18,300.0,529.2835,529.3232,528.9356,528.9356,300.0
2024-12-30 13:45:00,532.13,532.98,532.13,532.52,932.0,528.8859,529.7307,528.8859,529.2735,932.0
2024-12-30 13:50:00,532.52,532.94,532.52,532.93,675.0,529.2735,529.691,529.2735,529.681,675.0
2024-12-30 13:55:00,532.93,532.95,532.67,532.67,600.0,529.681,529.7009,529.4226,529.4226,600.0
2024-12-30 14:00:00,533.04,533.04,533.03,533.03,300.0,529.7904,529.7904,529.7804,529.7804,300.0
2024-12-30 14:05:00,532.99,532.99,532.12,532.12,700.0,529.7407,529.7407,528.876,528.876,700.0
2024-12-30 14:10:00,532.78,532.78,531.58,531.58,902.0,529.532,529.532,528.3393,528.3393,902.0
2024-12-30 14:15:00,531.97,531.97,531.97,531.97,204.0,528.7269,528.7269,528.7269,528.7269,204.0
2024-12-30 14:20:00,531.39,531.39,530.62,530.62,1665.0,528.1504,528.1504,527.3851,527.3851,1665.0
2024-12-30 14:25:00,531.61,532.01,531.61,532.01,1025.0,528.3691,528.7666,528.3691,528.7666,1025.0
2024-12-30 14:30:00,532.33,532.33,532.33,532.33,100.0,529.0847,529.0847,529.0847,529.0847,100.0
2024-12-30 14:35:00,532.58,532.58,532.15,532.15,700.0,529.3332,529.3332,528.9058,528.9058,700.0
2024-12-30 14:40:00,532.57,532.57,532.38,532.39,1075.0,529.3232,529.3232,529.1344,529.1443,1075.0
2024-12-30 14:45:00,532.39,532.39,532.39,532.39,0.0,529.1443,529.1443,529.1443,529.1443,0.0
2024-12-30 14:50:00,532.38,532.58,531.8,532.26,1191.0,529.1344,529.3332,528.5579,529.0151,1191.0
2024-12-30 14:55:00,532.26,532.28,532.24,532.28,507.0,529.0151,529.035,528.9952,529.035,507.0
2024-12-30 15:00:00,532.28,532.32,531.8,531.8,806.0,529.035,529.0748,528.5579,528.5579,806.0
2024-12-30 15:05:00,531.11,532.1,531.11,532.08,1482.0,527.8721,528.8561,527.8721,528.8362,1482.0
2024-12-30 15:10:00,531.95,532.12,531.77,531.93,1405.0,528.707,528.876,528.5281,528.6871,1405.0
2024-12-30 15:15:00,531.94,532.52,531.94,532.48,1527.0,528.6971,529.2735,528.6971,529.2338,1527.0
2024-12-30 15:20:00,532.52,532.93,532.43,532.54,1274.0,529.2735,529.681,529.1841,529.2934,1274.0
2024-12-30 15:25:00,532.55,532.55,531.51,531.51,1922.0,529.3034,529.3034,528.2697,528.2697,1922.0
2024-12-30 15:30:00,531.27,531.79,531.23,531.78,2208.0,528.0312,528.548,527.9914,528.5381,2208.0
2024-12-30 15:35:00,531.78,532.0,531.61,531.79,3661.0,528.5381,528.7567,528.3691,528.548,3661.0
2024-12-30 15:40:00,531.67,532.05,531.47,531.8,4230.0,528.4287,528.8064,528.2299,528.5579,4230.0
2024-12-30 15:45:00,531.82,532.13,531.02,531.85,2308.0,528.5778,528.8859,527.7827,528.6076,2308.0
2024-12-30 15:50:00,531.52,531.64,530.42,530.42,1766.0,528.2796,528.3989,527.1863,527.1863,1766.0
2024-12-30 15:55:00,530.66,531.03,529.96,530.16,11443.0,527.4249,527.7926,526.7291,526.9279,11443.0
2024-12-31 09:30:00,532.32,533.81,532.32,532.74,1988.0,529.0748,530.5557,529.0748,529.4922,1988.0
2024-12-31 09:35:00,532.74,532.74,532.74,532.74,124.0,529.4922,529.4922,529.4922,529.4922,124.0
2024-12-31 09:40:00,532.74,532.74,532.74,532.74,100.0,529.4922,529.4922,529.4922,529.4922,100.0
2024-12-31 09:45:00,532.75,532.75,532.74,532.74,309.0,529.5021,529.5021,529.4922,529.4922,309.0
2024-12-31 09:50:00,532.52,532.58,532.52,532.58,350.0,529.2735,529.3332,529.2735,529.3332,350.0
2024-12-31 09:55:00,532.58,532.58,532.58,532.58,0.0,529.3332,529.3332,529.3332,529.3332,0.0
2024-12-31 10:00:00,532.58,532.58,532.58,532.58,0.0,529.3332,529.3332,529.3332,529.3332,0.0
2024-12-31 10:05:00,533.63,533.63,532.58,532.86,1000.0,530.3768,530.3768,529.3332,529.6115,1000.0
2024-12-31 10:10:00,532.86,532.86,532.82,532.82,453.0,529.6115,529.6115,529.5717,529.5717,453.0
2024-12-31 10:15:00,532.82,532.82,532.82,532.82,0.0,529.5717,529.5717,529.5717,529.5717,0.0
2024-12-31 10:20:00,533.9,533.91,532.93,532.94,300.0,530.6451,530.6551,529.681,529.691,300.0
2024-12-31 10:25:00,534.04,534.38,533.57,533.58,1753.0,530.7843,531.1222,530.3171,530.3271,1753.0
2024-12-31 10:30:00,533.08,533.08,532.27,532.72,625.0,529.8301,529.8301,529.0251,529.4723,625.0
2024-12-31 10:35:00,532.72,532.73,532.72,532.73,300.0,529.4723,529.4823,529.4723,529.4823,300.0
2024-12-31 10:40:00,532.72,532.72,532.5,532.5,300.0,529.4723,529.4723,529.2537,529.2537,300.0
2024-12-31 10:45:00,532.47,532.48,532.47,532.47,400.0,529.2238,529.2338,529.2238,529.2238,400.0
2024-12-31 10:50:00,533.08,533.08,532.44,532.44,300.0,529.8301,529.8301,529.194,529.194,300.0
2024-12-31 10:55:00,532.97,532.97,532.72,532.72,330.0,529.7208,529.7208,529.4723,529.4723,330.0
2024-12-31 11:00:00,532.45,532.45,531.86,531.87,400.0,529.204,529.204,528.6176,528.6275,400.0
2024-12-31 11:05:00,532.69,532.69,532.69,532.69,321.0,529.4425,529.4425,529.4425,529.4425,321.0
2024-12-31 11:10:00,532.62,532.62,532.52,532.52,370.0,529.3729,529.3729,529.2735,529.2735,370.0
2024-12-31 11:15:00,532.52,532.55,532.49,532.55,400.0,529.2735,529.3034,529.2437,529.3034,400.0
2024-12-31 11:20:00,532.36,532.68,532.25,532.25,700.0,529.1145,529.4326,529.0052,529.0052,700.0
2024-12-31 11:25:00,532.35,532.35,532.35,532.35,300.0,529.1046,529.1046,529.1046,529.1046,300.0
2024-12-31 11:30:00,532.3,532.3,532.3,532.3,400.0,529.0549,529.0549,529.0549,529.0549,400.0
2024-12-31 11:35:00,532.3,532.3,532.3,532.3,0.0,529.0549,529.0549,529.0549,529.0549,0.0
2024-12-31 11:40:00,532.03,532.47,531.74,531.74,800.0,528.7865,529.2238,528.4983,528.4983,800.0
2024-12-31 11:45:00,532.55,532.55,532.12,532.12,300.0,529.3034,529.3034,528.876,528.876,300.0
2024-12-31 11:50:00,532.35,532.45,532.07,532.44,900.0,529.1046,529.204,528.8263,529.194,900.0
2024-12-31 11:55:00,532.42,532.42,532.05,532.1,650.0,529.1741,529.1741,528.8064,528.8561,650.0
2024-12-31 12:00:00,531.64,532.2,531.43,532.2,657.0,528.3989,528.9555,528.1902,528.9555,657.0
2024-12-31 12:05:00,531.93,531.93,531.74,531.76,876.0,528.6871,528.6871,528.4983,528.5182,876.0
2024-12-31 12:10:00,531.76,531.76,531.74,531.75,200.0,528.5182,528.5182,528.4983,528.5082,200.0
2024-12-31 12:15:00,531.73,531.73,531.48,531.59,846.0,528.4884,528.4884,528.2399,528.3492,846.0
2024-12-31 12:20:00,531.55,531.55,531.26,531.46,1490.0,528.3095,528.3095,528.0212,528.22,1490.0
2024-12-31 12:25:00,531.27,531.42,531.19,531.19,407.0,528.0312,528.1802,527.9516,527.9516,407.0
2024-12-31 12:30:00,531.04,531.04,530.82,530.83,400.0,527.8026,527.8026,527.5839,527.5938,400.0
2024-12-31 12:35:00,530.77,530.78,530.77,530.77,100.0,527.5342,527.5441,527.5342,527.5342,100.0
2024-12-31 12:40:00,530.77,530.77,530.77,530.77,0.0,527.5342,527.5342,527.5342,527.5342,0.0
2024-12-31 12:45:00,530.78,530.78,530.78,530.78,186.0,527.5441,527.5441,527.5441,527.5441,186.0
2024-12-31 12:50:00,531.6,531.6,531.19,531.49,500.0,528.3591,528.3591,527.9516,528.2498,500.0
2024-12-31 12:55:00,531.63,532.36,531.63,532.36,867.0,528.389,529.1145,528.389,529.1145,867.0
2024-12-31 13:00:00,532.25,532.55,532.25,532.55,400.0,529.0052,529.3034,529.0052,529.3034,400.0
2024-12-31 13:05:00,532.55,532.55,532.55,532.55,0.0,529.3034,529.3034,529.3034,529.3034,0.0
2024-12-31 13:10:00,532.23,532.23,531.9,531.9,1069.0,528.9853,528.9853,528.6573,528.6573,1069.0
2024-12-31 13:15:00,531.94,532.22,531.78,531.78,800.0,528.6971,528.9754,528.5381,528.5381,800.0
2024-12-31 13:20:00,531.52,531.52,530.67,530.68,400.0,528.2796,528.2796,527.4348,527.4448,400.0
2024-12-31 13:25:00,530.45,530.45,530.34,530.37,300.0,527.2162,527.2162,527.1068,527.1366,300.0
2024-12-31 13:30:00,530.46,531.5,530.43,531.09,1087.0,527.2261,528.2598,527.1963,527.8523,1087.0
2024-12-31 13:35:00,531.05,531.05,530.93,530.93,200.0,527.8125,527.8125,527.6932,527.6932,200.0
2024-12-31 13:40:00,530.93,531.92,530.93,531.9,439.0,527.6932,528.6772,527.6932,528.6573,439.0
2024-12-31 13:45:00,531.9,531.9,531.9,531.9,200.0,528.6573,528.6573,528.6573,528.6573,200.0
2024-12-31 13:50:00,532.0,532.07,531.26,531.29,906.0,528.7567,528.8263,528.0212,528.051,906.0
2024-12-31 13:55:00,531.1,531.1,530.76,530.76,300.0,527.8622,527.8622,527.5243,527.5243,300.0
2024-12-31 14:00:00,530.73,530.73,530.4,530.4,400.0,527.4945,527.4945,527.1665,527.1665,400.0
2024-12-31 14:05:00,530.82,531.42,530.81,531.27,400.0,527.5839,528.1802,527.574,528.0312,400.0
2024-12-31 14:10:00,531.54,532.26,531.54,532.26,794.0,528.2995,529.0151,528.2995,529.0151,794.0
2024-12-31 14:15:00,532.21,532.21,531.16,531.16,528.0,528.9654,528.9654,527.9218,527.9218,528.0
2024-12-31 14:20:00,531.16,531.16,531.16,531.16,100.0,527.9218,527.9218,527.9218,527.9218,100.0
2024-12-31 14:25:00,531.16,531.16,531.13,531.13,300.0,527.9218,527.9218,527.892,527.892,300.0
2024-12-31 14:30:00,530.86,530.86,530.47,530.49,800.0,527.6237,527.6237,527.236,527.2559,800.0
2024-12-31 14:35:00,530.94,531.0,530.9,530.9,514.0,527.7032,527.7628,527.6634,527.6634,514.0
2024-12-31 14:40:00,531.01,531.01,530.77,530.77,314.0,527.7727,527.7727,527.5342,527.5342,314.0
2024-12-31 14:45:00,530.77,531.0,530.77,530.88,500.0,527.5342,527.7628,527.5342,527.6435,500.0
2024-12-31 14:50:00,530.88,531.31,530.88,531.31,1396.0,527.6435,528.0709,527.6435,528.0709,1396.0
2024-12-31 14:55:00,531.31,531.31,531.31,531.31,100.0,528.0709,528.0709,528.0709,528.0709,100.0
2024-12-31 15:00:00,531.59,531.83,531.54,531.83,1000.0,528.3492,528.5877,528.2995,528.5877,1000.0
2024-12-31 15:05:00,531.83,531.83,531.83,531.83,0.0,528.5877,528.5877,528.5877,528.5877,0.0
2024-12-31 15:10:00,532.09,532.09,531.03,531.03,1398.0,528.8462,528.8462,527.7926,527.7926,1398.0
2024-12-31 15:15:00,530.82,531.27,530.81,531.27,400.0,527.5839,528.0312,527.574,528.0312,400.0
2024-12-31 15:20:00,531.87,532.25,531.87,532.25,1200.0,528.6275,529.0052,528.6275,529.0052,1200.0
2024-12-31 15:25:00,531.76,532.45,531.73,532.45,1968.0,528.5182,529.204,528.4884,529.204,1968.0
2024-12-31 15:30:00,531.99,532.05,531.78,532.04,600.0,528.7468,528.8064,528.5381,528.7965,600.0
2024-12-31 15:35:00,532.31,532.31,531.62,531.62,700.0,529.0648,529.0648,528.379,528.379,700.0
2024-12-31 15:40:00,531.32,531.61,531.15,531.15,700.0,528.0809,528.3691,527.9119,527.9119,700.0
2024-12-31 15:45:00,530.93,532.13,530.81,532.13,1205.0,527.6932,528.8859,527.574,528.8859,1205.0
2024-12-31 15:50:00,531.75,532.53,531.74,531.82,2124.0,528.5082,529.2835,528.4983,528.5778,2124.0
2024-12-31 15:55:00,532.0,533.22,530.94,532.7,18105.0,528.7567,529.9693,527.7032,529.4524,18105.0
2025-01-02 09:30:00,535.5,536.23,533.54,533.54,5079.0,532.2354,532.9609,530.2873,530.2873,5079.0
2025-01-02 09:35:00,533.34,533.34,533.34,533.34,100.0,530.0885,530.0885,530.0885,530.0885,100.0
2025-01-02 09:40:00,532.95,533.75,532.95,533.75,569.0,529.7009,530.496,529.7009,530.496,569.0
2025-01-02 09:45:00,534.68,534.69,534.68,534.68,142.0,531.4204,531.4303,531.4204,531.4204,142.0
2025-01-02 09:50:00,535.3,536.07,534.5,536.07,749.0,532.0366,532.8019,531.2415,532.8019,749.0
2025-01-02 09:55:00,536.5,536.5,535.07,535.9,1087.0,533.2293,533.2293,531.808,532.6329,1087.0
2025-01-02 10:00:00,536.19,536.54,535.4,536.23,820.0,532.9212,533.269,532.136,532.9609,820.0
2025-01-02 10:05:00,535.82,536.5,535.81,535.81,628.0,532.5534,533.2293,532.5435,532.5435,628.0
2025-01-02 10:10:00,535.49,536.48,534.99,534.99,670.0,532.2254,533.2094,531.7285,531.7285,670.0
2025-01-02 10:15:00,535.09,535.09,534.47,534.47,475.0,531.8279,531.8279,531.2117,531.2117,475.0
2025-01-02 10:20:00,535.59,535.6,534.15,534.16,1010.0,532.3248,532.3348,530.8936,530.9035,1010.0
2025-01-02 10:25:00,533.64,533.64,533.64,533.64,159.0,530.3867,530.3867,530.3867,530.3867,159.0
2025-01-02 10:30:00,533.18,533.18,533.17,533.18,200.0,529.9295,529.9295,529.9196,529.9295,200.0
2025-01-02 10:35:00,532.8,534.07,532.8,534.07,909.0,529.5518,530.8141,529.5518,530.8141,909.0
2025-01-02 10:40:00,533.25,533.98,533.19,533.98,1517.0,529.9991,530.7246,529.9395,530.7246,1517.0
2025-01-02 10:45:00,533.9,534.04,533.9,534.04,280.0,530.6451,530.7843,530.6451,530.7843,280.0
2025-01-02 10:50:00,534.2,534.21,533.62,534.15,832.0,530.9433,530.9532,530.3668,530.8936,832.0
2025-01-02 10:55:00,534.35,534.35,533.63,533.63,1066.0,531.0924,531.0924,530.3768,530.3768,1066.0
2025-01-02 11:00:00,533.63,533.63,531.55,531.55,376.0,530.3768,530.3768,528.3095,528.3095,376.0
2025-01-02 11:05:00,532.18,532.48,532.14,532.32,893.0,528.9356,529.2338,528.8959,529.0748,893.0
2025-01-02 11:10:00,532.01,532.34,531.28,532.34,9566.0,528.7666,529.0946,528.0411,529.0946,9566.0
2025-01-02 11:15:00,533.01,533.35,532.56,533.24,1290.0,529.7606,530.0985,529.3133,529.9892,1290.0
2025-01-02 11:20:00,533.59,533.59,533.42,533.42,200.0,530.337,530.337,530.1681,530.1681,200.0
2025-01-02 11:25:00,533.42,533.42,533.42,533.42,0.0,530.1681,530.1681,530.1681,530.1681,0.0
2025-01-02 11:30:00,535.08,535.08,534.87,534.88,400.0,531.8179,531.8179,531.6092,531.6192,400.0
2025-01-02 11:35:00,535.04,535.5,534.77,534.98,2299.0,531.7782,532.2354,531.5098,531.7185,2299.0
2025-01-02 11:40:00,535.6,535.6,534.91,534.97,500.0,532.3348,532.3348,531.649,531.7086,500.0
2025-01-02 11:45:00,534.97,535.02,534.97,534.97,596.0,531.7086,531.7583,531.7086,531.7086,596.0
2025-01-02 11:50:00,535.29,535.29,534.23,534.24,2187.0,532.0267,532.0267,530.9731,530.9831,2187.0
2025-01-02 11:55:00,534.24,534.24,533.81,534.24,400.0,530.9831,530.9831,530.5557,530.9831,400.0
2025-01-02 12:00:00,534.24,534.65,534.01,534.01,736.0,530.9831,531.3906,530.7545,530.7545,736.0
2025-01-02 12:05:00,534.69,534.69,534.41,534.41,631.0,531.4303,531.4303,531.152,531.152,631.0
2025-01-02 12:10:00,534.0,535.1,534.0,535.1,1222.0,530.7445,531.8378,530.7445,531.8378,1222.0
2025-01-02 12:15:00,534.75,534.75,533.81,533.83,3416.0,531.4899,531.4899,530.5557,530.5756,3416.0
2025-01-02 12:20:00,533.55,533.55,533.55,533.55,555.0,530.2973,530.2973,530.2973,530.2973,555.0
2025-01-02 12:25:00,532.88,532.89,530.95,530.95,1242.0,529.6313,529.6413,527.7131,527.7131,1242.0
2025-01-02 12:30:00,530.61,531.22,530.61,531.22,600.0,527.3752,527.9815,527.3752,527.9815,600.0
2025-01-02 12:35:00,530.93,530.93,529.9,529.9,1111.0,527.6932,527.6932,526.6695,526.6695,1111.0
2025-01-02 12:40:00,529.68,529.93,528.93,529.33,1500.0,526.4509,526.6993,525.7054,526.103,1500.0
2025-01-02 12:45:00,529.25,529.25,529.02,529.02,300.0,526.0235,526.0235,525.7949,525.7949,300.0
2025-01-02 12:50:00,528.69,529.95,528.15,529.7,1346.0,525.4669,526.7192,524.9302,526.4707,1346.0
2025-01-02 12:55:00,529.68,530.3,529.26,530.12,792.0,526.4509,527.0671,526.0334,526.8882,792.0
2025-01-02 13:00:00,529.46,529.46,529.24,529.24,403.0,526.2322,526.2322,526.0135,526.0135,403.0
2025-01-02 13:05:00,529.44,529.88,529.19,529.19,2360.0,526.2123,526.6496,525.9638,525.9638,2360.0
2025-01-02 13:10:00,528.58,528.84,528.04,528.52,1105.0,525.3576,525.616,524.8209,525.2979,1105.0
2025-01-02 13:15:00,528.04,528.31,527.54,528.01,2414.0,524.8209,525.0892,524.3239,524.791,2414.0
2025-01-02 13:20:00,528.05,528.45,527.55,527.94,6163.0,524.8308,525.2284,524.3338,524.7215,6163.0
2025-01-02 13:25:00,528.26,528.39,527.63,528.38,500.0,525.0395,525.1687,524.4134,525.1588,500.0
2025-01-02 13:30:00,527.97,528.39,527.53,527.58,700.0,524.7513,525.1687,524.314,524.3637,700.0
2025-01-02 13:35:00,527.08,527.94,527.08,527.12,1012.0,523.8667,524.7215,523.8667,523.9065,1012.0
2025-01-02 13:40:00,527.12,528.02,526.89,528.01,1061.0,523.9065,524.801,523.6779,524.791,1061.0
2025-01-02 13:45:00,527.27,527.27,527.27,527.27,433.0,524.0555,524.0555,524.0555,524.0555,433.0
2025-01-02 13:50:00,526.87,526.87,526.16,526.16,497.0,523.658,523.658,522.9523,522.9523,497.0
2025-01-02 13:55:00,527.3,527.6,526.73,527.5,1325.0,524.0854,524.3835,523.5188,524.2841,1325.0
2025-01-02 14:00:00,527.59,528.78,527.59,528.78,884.0,524.3736,525.5563,524.3736,525.5563,884.0
2025-01-02 14:05:00,528.57,529.14,528.38,528.75,2646.0,525.3476,525.9141,525.1588,525.5265,2646.0
2025-01-02 14:10:00,528.97,529.18,528.9,529.0,831.0,525.7452,525.9539,525.6756,525.775,831.0
2025-01-02 14:15:00,528.5,528.5,528.25,528.25,1078.0,525.278,525.278,525.0296,525.0296,1078.0
2025-01-02 14:20:00,528.24,528.51,528.24,528.46,905.0,525.0196,525.288,525.0196,525.2383,905.0
2025-01-02 14:25:00,528.76,529.33,528.76,529.33,700.0,525.5365,526.103,525.5365,526.103,700.0
2025-01-02 14:30:00,529.02,529.02,528.79,528.79,868.0,525.7949,525.7949,525.5663,525.5663,868.0
2025-01-02 14:35:00,528.79,529.47,528.55,529.47,1325.0,525.5663,526.2421,525.3277,526.2421,1325.0
2025-01-02 14:40:00,529.47,529.47,529.46,529.47,100.0,526.2421,526.2421,526.2322,526.2421,100.0
2025-01-02 14:45:00,529.75,530.39,529.55,530.39,300.0,526.5204,527.1565,526.3216,527.1565,300.0
2025-01-02 14:50:00,530.41,530.56,530.25,530.25,1050.0,527.1764,527.3255,527.0174,527.0174,1050.0
2025-01-02 14:55:00,530.2,530.2,529.22,529.47,1912.0,526.9677,526.9677,525.9937,526.2421,1912.0
2025-01-02 15:00:00,529.46,530.74,529.46,530.74,1400.0,526.2322,527.5044,526.2322,527.5044,1400.0
2025-01-02 15:05:00,530.76,531.27,530.76,531.27,1014.0,527.5243,528.0312,527.5243,528.0312,1014.0
2025-01-02 15:10:00,531.37,531.37,531.37,531.37,100.0,528.1306,528.1306,528.1306,528.1306,100.0
2025-01-02 15:15:00,530.9,531.42,530.77,531.36,2780.0,527.6634,528.1802,527.5342,528.1206,2780.0
2025-01-02 15:20:00,531.43,531.65,530.94,531.6,1354.0,528.1902,528.4088,527.7032,528.3591,1354.0
2025-01-02 15:25:00,531.5,531.5,530.9,530.9,1000.0,528.2598,528.2598,527.6634,527.6634,1000.0
2025-01-02 15:30:00,530.49,531.72,530.49,531.22,1839.0,527.2559,528.4784,527.2559,527.9815,1839.0
2025-01-02 15:35:00,530.66,530.66,529.8,530.56,818.0,527.4249,527.4249,526.5701,527.3255,818.0
2025-01-02 15:40:00,530.55,531.21,530.55,530.78,1576.0,527.3155,527.9715,527.3155,527.5441,1576.0
2025-01-02 15:45:00,530.59,531.22,530.28,530.28,1300.0,527.3553,527.9815,527.0472,527.0472,1300.0
2025-01-02 15:50:00,530.81,530.91,530.28,530.88,1010.0,527.574,527.6734,527.0472,527.6435,1010.0
2025-01-02 15:55:00,530.39,530.71,529.62,530.01,6544.0,527.1565,527.4746,526.3912,526.7788,6544.0
2025-01-03 09:30:00,532.74,532.74,529.38,532.52,5872.0,529.4922,529.4922,526.1527,529.2735,5872.0
2025-01-03 09:35:00,531.31,532.73,530.86,532.47,1182.0,528.0709,529.4823,527.6237,529.2238,1182.0
2025-01-03 09:40:00,531.35,531.35,531.35,531.35,294.0,528.1107,528.1107,528.1107,528.1107,294.0
2025-01-03 09:45:00,531.36,531.36,529.17,529.17,1067.0,528.1206,528.1206,525.944,525.944,1067.0
2025-01-03 09:50:00,529.99,530.8,529.54,529.89,928.0,526.759,527.564,526.3117,526.6596,928.0
2025-01-03 09:55:00,530.17,530.17,528.65,528.65,911.0,526.9379,526.9379,525.4271,525.4271,911.0
2025-01-03 10:00:00,528.35,530.17,526.78,529.84,1826.0,525.129,526.9379,523.5685,526.6099,1826.0
2025-01-03 10:05:00,530.78,531.67,530.66,530.7,982.0,527.5441,528.4287,527.4249,527.4646,982.0
2025-01-03 10:10:00,530.02,531.02,529.96,530.07,1158.0,526.7888,527.7827,526.7291,526.8385,1158.0
2025-01-03 10:15:00,531.01,531.59,529.77,529.77,1794.0,527.7727,528.3492,526.5403,526.5403,1794.0
2025-01-03 10:20:00,529.72,530.29,529.72,530.28,510.0,526.4906,527.0571,526.4906,527.0472,510.0
2025-01-03 10:25:00,531.81,532.55,531.81,532.32,633.0,528.5679,529.3034,528.5679,529.0748,633.0
2025-01-03 10:30:00,531.51,532.95,531.51,532.94,398.0,528.2697,529.7009,528.2697,529.691,398.0
2025-01-03 10:35:00,532.43,532.75,532.25,532.25,1205.0,529.1841,529.5021,529.0052,529.0052,1205.0
2025-01-03 10:40:00,532.35,532.35,532.34,532.35,100.0,529.1046,529.1046,529.0946,529.1046,100.0
2025-01-03 10:45:00,531.67,532.33,531.66,532.33,1307.0,528.4287,529.0847,528.4188,529.0847,1307.0
2025-01-03 10:50:00,532.33,532.33,532.32,532.33,400.0,529.0847,529.0847,529.0748,529.0847,400.0
2025-01-03 10:55:00,533.16,533.33,533.16,533.33,400.0,529.9096,530.0786,529.9096,530.0786,400.0
2025-01-03 11:00:00,533.47,533.47,533.47,533.47,200.0,530.2177,530.2177,530.2177,530.2177,200.0
2025-01-03 11:05:00,532.94,532.94,531.64,532.39,1216.0,529.691,529.691,528.3989,529.1443,1216.0
2025-01-03 11:10:00,532.3,532.3,532.29,532.3,100.0,529.0549,529.0549,529.0449,529.0549,100.0
2025-01-03 11:15:00,532.3,532.3,532.3,532.3,0.0,529.0549,529.0549,529.0549,529.0549,0.0
2025-01-03 11:20:00,532.32,532.46,532.31,532.46,277.0,529.0748,529.2139,529.0648,529.2139,277.0
2025-01-03 11:25:00,532.05,532.46,531.87,532.09,857.0,528.8064,529.2139,528.6275,528.8462,857.0
2025-01-03 11:30:00,532.41,532.9,532.41,532.9,900.0,529.1642,529.6512,529.1642,529.6512,900.0
2025-01-03 11:35:00,533.5,533.51,533.5,533.5,100.0,530.2476,530.2575,530.2476,530.2476,100.0
2025-01-03 11:40:00,532.51,532.74,532.51,532.74,459.0,529.2636,529.4922,529.2636,529.4922,459.0
2025-01-03 11:45:00,533.08,533.48,533.08,533.48,467.0,529.8301,530.2277,529.8301,530.2277,467.0
2025-01-03 11:50:00,533.1,533.54,532.51,532.51,1921.0,529.85,530.2873,529.2636,529.2636,1921.0
2025-01-03 11:55:00,532.51,532.52,532.51,532.51,114.0,529.2636,529.2735,529.2636,529.2636,114.0
2025-01-03 12:00:00,532.51,532.7,532.28,532.28,1200.0,529.2636,529.4524,529.035,529.035,1200.0
2025-01-03 12:05:00,532.69,533.05,532.53,532.86,1570.0,529.4425,529.8003,529.2835,529.6115,1570.0
2025-01-03 12:10:00,533.01,533.02,532.33,532.33,300.0,529.7606,529.7705,529.0847,529.0847,300.0
2025-01-03 12:15:00,532.34,532.65,531.86,531.96,2137.0,529.0946,529.4027,528.6176,528.717,2137.0
2025-01-03 12:20:00,533.2,533.2,531.17,531.39,750.0,529.9494,529.9494,527.9318,528.1504,750.0
2025-01-03 12:25:00,531.98,531.98,531.97,531.98,100.0,528.7368,528.7368,528.7269,528.7368,100.0
2025-01-03 12:30:00,531.91,531.92,531.91,531.91,1100.0,528.6673,528.6772,528.6673,528.6673,1100.0
2025-01-03 12:35:00,532.07,532.07,532.06,532.07,100.0,528.8263,528.8263,528.8163,528.8263,100.0
2025-01-03 12:40:00,531.78,531.78,531.67,531.67,300.0,528.5381,528.5381,528.4287,528.4287,300.0
2025-01-03 12:45:00,531.68,531.95,531.64,531.95,1066.0,528.4387,528.707,528.3989,528.707,1066.0
2025-01-03 12:50:00,532.34,532.34,531.95,531.95,716.0,529.0946,529.0946,528.707,528.707,716.0
2025-01-03 12:55:00,532.06,532.06,532.05,532.06,100.0,528.8163,528.8163,528.8064,528.8163,100.0
2025-01-03 13:00:00,531.82,531.82,531.75,531.75,200.0,528.5778,528.5778,528.5082,528.5082,200.0
2025-01-03 13:05:00,531.75,531.75,531.75,531.75,0.0,528.5082,528.5082,528.5082,528.5082,0.0
2025-01-03 13:10:00,531.76,532.16,531.76,532.05,625.0,528.5182,528.9157,528.5182,528.8064,625.0
2025-01-03 13:15:00,532.18,532.18,532.17,532.18,532.0,528.9356,528.9356,528.9257,528.9356,532.0
2025-01-03 13:20:00,531.79,532.27,531.79,532.27,918.0,528.548,529.0251,528.548,529.0251,918.0
2025-01-03 13:25:00,532.29,532.56,532.2,532.47,1201.0,529.0449,529.3133,528.9555,529.2238,1201.0
2025-01-03 13:30:00,532.8,532.8,532.63,532.63,400.0,529.5518,529.5518,529.3829,529.3829,400.0
2025-01-03 13:35:00,532.67,532.95,532.67,532.95,300.0,529.4226,529.7009,529.4226,529.7009,300.0
2025-01-03 13:40:00,532.59,533.01,532.47,533.01,777.0,529.3431,529.7606,529.2238,529.7606,777.0
2025-01-03 13:45:00,533.02,533.02,532.79,532.79,350.0,529.7705,529.7705,529.5419,529.5419,350.0
2025-01-03 13:50:00,533.3,533.3,533.23,533.23,200.0,530.0488,530.0488,529.9792,529.9792,200.0
2025-01-03 13:55:00,533.25,533.25,532.86,532.86,300.0,529.9991,529.9991,529.6115,529.6115,300.0
2025-01-03 14:00:00,532.86,532.86,532.86,532.86,0.0,529.6115,529.6115,529.6115,529.6115,0.0
2025-01-03 14:05:00,533.29,533.29,533.29,533.29,100.0,530.0388,530.0388,530.0388,530.0388,100.0
2025-01-03 14:10:00,533.3,533.3,533.29,533.3,100.0,530.0488,530.0488,530.0388,530.0488,100.0
2025-01-03 14:15:00,533.31,533.84,533.31,533.77,612.0,530.0587,530.5855,530.0587,530.5159,612.0
2025-01-03 14:20:00,534.14,534.14,534.14,534.14,101.0,530.8837,530.8837,530.8837,530.8837,101.0
2025-01-03 14:25:00,533.81,533.81,533.81,533.81,341.0,530.5557,530.5557,530.5557,530.5557,341.0
2025-01-03 14:30:00,533.82,534.48,533.81,534.48,438.0,530.5656,531.2216,530.5557,531.2216,438.0
2025-01-03 14:35:00,534.18,534.51,534.18,534.51,601.0,530.9234,531.2514,530.9234,531.2514,601.0
2025-01-03 14:40:00,534.12,534.42,534.12,534.42,335.0,530.8638,531.162,530.8638,531.162,335.0
2025-01-03 14:45:00,534.53,534.53,534.53,534.53,100.0,531.2713,531.2713,531.2713,531.2713,100.0
2025-01-03 14:50:00,534.53,534.53,534.53,534.53,0.0,531.2713,531.2713,531.2713,531.2713,0.0
2025-01-03 14:55:00,534.86,535.07,534.06,534.06,4261.0,531.5993,531.808,530.8042,530.8042,4261.0
2025-01-03 15:00:00,533.63,533.66,533.59,533.66,1026.0,530.3768,530.4066,530.337,530.4066,1026.0
2025-01-03 15:05:00,533.83,533.83,533.83,533.83,100.0,530.5756,530.5756,530.5756,530.5756,100.0
2025-01-03 15:10:00,533.83,534.21,533.83,534.21,597.0,530.5756,530.9532,530.5756,530.9532,597.0
2025-01-03 15:15:00,534.38,534.91,534.25,534.3,1276.0,531.1222,531.649,530.993,531.0427,1276.0
2025-01-03 15:20:00,534.8,534.8,534.27,534.6,2475.0,531.5396,531.5396,531.0129,531.3409,2475.0
2025-01-03 15:25:00,534.63,534.71,534.34,534.34,830.0,531.3707,531.4502,531.0824,531.0824,830.0
2025-01-03 15:30:00,534.36,534.39,533.98,534.39,1038.0,531.1023,531.1321,530.7246,531.1321,1038.0
2025-01-03 15:35:00,534.5,534.8,534.5,534.59,900.0,531.2415,531.5396,531.2415,531.3309,900.0
2025-01-03 15:40:00,534.86,535.01,534.59,534.59,2797.0,531.5993,531.7484,531.3309,531.3309,2797.0
2025-01-03 15:45:00,534.25,534.37,533.76,534.35,1164.0,530.993,531.1123,530.506,531.0924,1164.0
2025-01-03 15:50:00,534.41,534.42,534.0,534.23,1400.0,531.152,531.162,530.7445,530.9731,1400.0
2025-01-03 15:55:00,534.13,536.15,534.13,535.96,12055.0,530.8737,532.8814,530.8737,532.6926,12055.0
2025-01-06 09:30:00,535.73,536.57,533.41,533.41,6151.0,532.464,533.2988,530.1581,530.1581,6151.0
2025-01-06 09:35:00,534.35,535.61,532.0,532.0,1702.0,531.0924,532.3447,528.7567,528.7567,1702.0
2025-01-06 09:40:00,534.05,535.8,533.72,535.17,2841.0,530.7942,532.5335,530.4662,531.9074,2841.0
2025-01-06 09:45:00,535.85,536.51,535.02,536.23,2794.0,532.5832,533.2392,531.7583,532.9609,2794.0
2025-01-06 09:50:00,536.23,536.56,536.22,536.56,614.0,532.9609,533.2889,532.951,533.2889,614.0
2025-01-06 09:55:00,536.69,537.65,536.69,537.65,1013.0,533.4181,534.3723,533.4181,534.3723,1013.0
2025-01-06 10:00:00,538.68,539.62,538.32,539.14,937.0,535.396,536.3303,535.0382,535.8532,937.0
2025-01-06 10:05:00,539.13,539.25,538.41,538.42,2710.0,535.8432,535.9625,535.1276,535.1376,2710.0
2025-01-06 10:10:00,538.49,538.49,537.51,537.99,1412.0,535.2071,535.2071,534.2331,534.7102,1412.0
2025-01-06 10:15:00,537.55,537.55,536.26,536.26,200.0,534.2729,534.2729,532.9907,532.9907,200.0
2025-01-06 10:20:00,536.26,537.21,536.03,536.42,4579.0,532.9907,533.9349,532.7621,533.1498,4579.0
2025-01-06 10:25:00,536.51,536.8,536.51,536.8,418.0,533.2392,533.5274,533.2392,533.5274,418.0
2025-01-06 10:30:00,535.86,535.86,535.75,535.75,264.0,532.5932,532.5932,532.4838,532.4838,264.0
2025-01-06 10:35:00,535.62,536.0,535.38,535.38,639.0,532.3546,532.7323,532.1161,532.1161,639.0
2025-01-06 10:40:00,535.26,535.26,534.31,534.31,1086.0,531.9968,531.9968,531.0526,531.0526,1086.0
2025-01-06 10:45:00,534.31,534.31,534.31,534.31,0.0,531.0526,531.0526,531.0526,531.0526,0.0
2025-01-06 10:50:00,535.2,535.2,534.24,534.56,678.0,531.9372,531.9372,530.9831,531.3011,678.0
2025-01-06 10:55:00,534.24,534.24,534.05,534.15,838.0,530.9831,530.9831,530.7942,530.8936,838.0
2025-01-06 11:00:00,533.59,533.59,533.51,533.51,295.0,530.337,530.337,530.2575,530.2575,295.0
2025-01-06 11:05:00,533.32,533.53,533.32,533.52,427.0,530.0687,530.2774,530.0687,530.2674,427.0
2025-01-06 11:10:00,533.6,533.93,533.51,533.91,1014.0,530.347,530.6749,530.2575,530.6551,1014.0
2025-01-06 11:15:00,534.49,534.49,534.48,534.48,500.0,531.2315,531.2315,531.2216,531.2216,500.0
2025-01-06 11:20:00,535.24,535.24,535.24,535.24,200.0,531.977,531.977,531.977,531.977,200.0
2025-01-06 11:25:00,535.32,535.32,535.31,535.32,200.0,532.0565,532.0565,532.0465,532.0565,200.0
2025-01-06 11:30:00,535.92,536.15,535.64,535.85,2277.0,532.6528,532.8814,532.3745,532.5832,2277.0
2025-01-06 11:35:00,536.04,536.91,536.04,536.91,300.0,532.7721,533.6368,532.7721,533.6368,300.0
2025-01-06 11:40:00,537.16,537.27,536.84,536.98,922.0,533.8853,533.9946,533.5672,533.7063,922.0
2025-01-06 11:45:00,536.98,536.98,536.33,536.48,1006.0,533.7063,533.7063,533.0603,533.2094,1006.0
2025-01-06 11:50:00,536.74,537.91,536.74,537.91,1802.0,533.4678,534.6307,533.4678,534.6307,1802.0
2025-01-06 11:55:00,537.83,538.2,537.83,538.2,736.0,534.5512,534.9189,534.5512,534.9189,736.0
2025-01-06 12:00:00,538.2,538.2,538.2,538.2,0.0,534.9189,534.9189,534.9189,534.9189,0.0
2025-01-06 12:05:00,537.43,537.79,537.42,537.72,1506.0,534.1536,534.5114,534.1437,534.4418,1506.0
2025-01-06 12:10:00,538.2,538.2,537.88,537.88,559.0,534.9189,534.9189,534.6009,534.6009,559.0
2025-01-06 12:15:00,537.88,538.42,537.88,538.31,968.0,534.6009,535.1376,534.6009,535.0282,968.0
2025-01-06 12:20:00,538.52,538.52,537.97,538.5,599.0,535.237,535.237,534.6903,535.2171,599.0
2025-01-06 12:25:00,537.91,538.08,537.26,537.81,1726.0,534.6307,534.7996,533.9846,534.5313,1726.0
2025-01-06 12:30:00,537.8,537.8,537.8,537.8,100.0,534.5214,534.5214,534.5214,534.5214,100.0
2025-01-06 12:35:00,537.25,537.8,537.25,537.38,792.0,533.9747,534.5214,533.9747,534.1039,792.0
2025-01-06 12:40:00,537.25,537.29,536.65,537.29,1760.0,533.9747,534.0145,533.3784,534.0145,1760.0
2025-01-06 12:45:00,537.61,537.61,537.61,537.61,100.0,534.3325,534.3325,534.3325,534.3325,100.0
2025-01-06 12:50:00,537.9,537.9,536.52,537.15,2599.0,534.6207,534.6207,533.2492,533.8753,2599.0
2025-01-06 12:55:00,536.63,536.63,535.49,536.59,1387.0,533.3585,533.3585,532.2254,533.3187,1387.0
2025-01-06 13:00:00,536.7,536.7,535.86,536.42,424.0,533.4281,533.4281,532.5932,533.1498,424.0
2025-01-06 13:05:00,536.57,536.57,535.24,535.25,618.0,533.2988,533.2988,531.977,531.9869,618.0
2025-01-06 13:10:00,535.39,535.94,535.39,535.59,929.0,532.126,532.6727,532.126,532.3248,929.0
2025-01-06 13:15:00,535.95,536.52,535.65,536.19,719.0,532.6826,533.2492,532.3845,532.9212,719.0
2025-01-06 13:20:00,536.19,536.19,536.19,536.19,0.0,532.9212,532.9212,532.9212,532.9212,0.0
2025-01-06 13:25:00,535.54,536.16,535.54,535.56,869.0,532.2751,532.8913,532.2751,532.295,869.0
2025-01-06 13:30:00,535.99,536.36,535.12,535.13,2126.0,532.7224,533.0901,531.8577,531.8676,2126.0
2025-01-06 13:35:00,534.72,534.88,534.72,534.88,471.0,531.4601,531.6192,531.4601,531.6192,471.0
2025-01-06 13:40:00,535.03,535.03,535.03,535.03,1521.0,531.7682,531.7682,531.7682,531.7682,1521.0
2025-01-06 13:45:00,534.36,534.57,534.14,534.14,936.0,531.1023,531.311,530.8837,530.8837,936.0
2025-01-06 13:50:00,534.57,534.57,534.57,534.57,100.0,531.311,531.311,531.311,531.311,100.0
2025-01-06 13:55:00,534.5,534.57,534.05,534.05,970.0,531.2415,531.311,530.7942,530.7942,970.0
2025-01-06 14:00:00,534.0,534.0,533.52,533.62,925.0,530.7445,530.7445,530.2674,530.3668,925.0
2025-01-06 14:05:00,533.32,533.8,533.32,533.63,789.0,530.0687,530.5457,530.0687,530.3768,789.0
2025-01-06 14:10:00,533.35,534.27,533.32,534.27,1365.0,530.0985,531.0129,530.0687,531.0129,1365.0
2025-01-06 14:15:00,534.29,534.29,533.67,533.68,813.0,531.0327,531.0327,530.4165,530.4265,813.0
2025-01-06 14:20:00,533.85,533.85,533.82,533.82,1003.0,530.5954,530.5954,530.5656,530.5656,1003.0
2025-01-06 14:25:00,533.97,534.06,533.64,533.73,1745.0,530.7147,530.8042,530.3867,530.4762,1745.0
2025-01-06 14:30:00,533.74,533.74,533.29,533.52,1003.0,530.4861,530.4861,530.0388,530.2674,1003.0
2025-01-06 14:35:00,533.29,533.29,532.55,532.88,2385.0,530.0388,530.0388,529.3034,529.6313,2385.0
2025-01-06 14:40:00,532.75,532.76,532.75,532.75,300.0,529.5021,529.5121,529.5021,529.5021,300.0
2025-01-06 14:45:00,532.97,533.56,532.91,533.33,1544.0,529.7208,530.3072,529.6612,530.0786,1544.0
2025-01-06 14:50:00,533.67,533.86,533.03,533.22,1004.0,530.4165,530.6054,529.7804,529.9693,1004.0
2025-01-06 14:55:00,532.96,533.19,532.96,533.12,1037.0,529.7109,529.9395,529.7109,529.8699,1037.0
2025-01-06 15:00:00,533.1,533.11,532.62,533.11,1565.0,529.85,529.8599,529.3729,529.8599,1565.0
2025-01-06 15:05:00,532.98,533.04,532.42,532.88,1552.0,529.7307,529.7904,529.1741,529.6313,1552.0
2025-01-06 15:10:00,532.83,533.09,532.83,533.09,217.0,529.5816,529.8401,529.5816,529.8401,217.0
2025-01-06 15:15:00,532.79,532.79,532.18,532.76,882.0,529.5419,529.5419,528.9356,529.5121,882.0
2025-01-06 15:20:00,532.53,532.76,532.21,532.75,712.0,529.2835,529.5121,528.9654,529.5021,712.0
2025-01-06 15:25:00,532.73,532.73,531.99,531.99,1446.0,529.4823,529.4823,528.7468,528.7468,1446.0
2025-01-06 15:30:00,532.45,532.59,532.04,532.04,580.0,529.204,529.3431,528.7965,528.7965,580.0
2025-01-06 15:35:00,532.3,532.7,531.84,531.84,944.0,529.0549,529.4524,528.5977,528.5977,944.0
2025-01-06 15:40:00,531.56,532.53,531.41,531.7,3611.0,528.3194,529.2835,528.1703,528.4585,3611.0
2025-01-06 15:45:00,531.69,531.7,530.84,530.94,2783.0,528.4486,528.4585,527.6038,527.7032,2783.0
2025-01-06 15:50:00,531.23,531.86,530.24,530.24,2000.0,527.9914,528.6176,527.0074,527.0074,2000.0
2025-01-06 15:55:00,530.24,531.2,530.14,530.94,13401.0,527.0074,527.9616,526.908,527.7032,13401.0
2025-01-07 09:30:00,533.17,533.79,532.44,532.45,3701.0,529.9196,530.5358,529.194,529.204,3701.0
2025-01-07 09:35:00,531.97,532.59,531.48,531.97,3172.0,528.7269,529.3431,528.2399,528.7269,3172.0
2025-01-07 09:40:00,531.48,531.59,528.37,528.38,2170.0,528.2399,528.3492,525.1488,525.1588,2170.0
2025-01-07 09:45:00,529.29,529.29,527.4,527.4,1594.0,526.0632,526.0632,524.1848,524.1848,1594.0
2025-01-07 09:50:00,526.61,528.75,526.61,528.75,1000.0,523.3996,525.5265,523.3996,525.5265,1000.0
2025-01-07 09:55:00,528.75,529.63,528.75,529.56,924.0,525.5265,526.4012,525.5265,526.3316,924.0
2025-01-07 10:00:00,529.49,529.49,524.6,524.74,11646.0,526.262,526.262,521.4018,521.541,11646.0
2025-01-07 10:05:00,523.44,523.44,522.74,522.75,1004.0,520.2489,520.2489,519.5532,519.5631,1004.0
2025-01-07 10:10:00,522.56,522.64,521.89,522.63,1100.0,519.3743,519.4538,518.7083,519.4438,1100.0
2025-01-07 10:15:00,521.87,524.45,521.87,524.45,800.0,518.6885,521.2527,518.6885,521.2527,800.0
2025-01-07 10:20:00,526.03,526.04,526.03,526.04,500.0,522.8231,522.833,522.8231,522.833,500.0
2025-01-07 10:25:00,527.39,528.97,527.09,528.38,1032.0,524.1748,525.7452,523.8766,525.1588,1032.0
2025-01-07 10:30:00,528.38,528.38,528.37,528.38,1580.0,525.1588,525.1588,525.1488,525.1588,1580.0
2025-01-07 10:35:00,529.19,529.75,527.58,527.58,2438.0,525.9638,526.5204,524.3637,524.3637,2438.0
2025-01-07 10:40:00,527.51,527.51,527.04,527.04,555.0,524.2941,524.2941,523.8269,523.8269,555.0
2025-01-07 10:45:00,527.04,527.04,527.04,527.04,0.0,523.8269,523.8269,523.8269,523.8269,0.0
2025-01-07 10:50:00,528.67,530.02,528.64,530.01,1901.0,525.447,526.7888,525.4172,526.7788,1901.0
2025-01-07 10:55:00,531.72,532.25,530.52,530.52,602.0,528.4784,529.0052,527.2857,527.2857,602.0
2025-01-07 11:00:00,532.19,532.46,531.87,532.46,800.0,528.9456,529.2139,528.6275,529.2139,800.0
2025-01-07 11:05:00,533.04,533.04,532.18,532.19,200.0,529.7904,529.7904,528.9356,528.9456,200.0
2025-01-07 11:10:00,531.42,532.25,531.31,532.25,1153.0,528.1802,529.0052,528.0709,529.0052,1153.0
2025-01-07 11:15:00,532.86,532.86,531.04,531.32,1530.0,529.6115,529.6115,527.8026,528.0809,1530.0
2025-01-07 11:20:00,532.03,532.64,531.83,532.38,2777.0,528.7865,529.3928,528.5877,529.1344,2777.0
2025-01-07 11:25:00,533.26,533.27,533.26,533.26,200.0,530.009,530.019,530.009,530.009,200.0
2025-01-07 11:30:00,533.26,533.27,532.44,533.23,1615.0,530.009,530.019,529.194,529.9792,1615.0
2025-01-07 11:35:00,531.87,533.56,531.67,533.41,1281.0,528.6275,530.3072,528.4287,530.1581,1281.0
2025-01-07 11:40:00,534.87,534.87,533.09,533.09,665.0,531.6092,531.6092,529.8401,529.8401,665.0
2025-01-07 11:45:00,533.2,533.2,533.2,533.2,100.0,529.9494,529.9494,529.9494,529.9494,100.0
2025-01-07 11:50:00,532.68,532.68,531.73,531.73,3202.0,529.4326,529.4326,528.4884,528.4884,3202.0
2025-01-07 11:55:00,531.76,532.35,531.28,531.37,919.0,528.5182,529.1046,528.0411,528.1306,919.0
2025-01-07 12:00:00,531.92,532.36,531.15,531.15,936.0,528.6772,529.1145,527.9119,527.9119,936.0
2025-01-07 12:05:00,531.19,531.2,531.13,531.13,459.0,527.9516,527.9616,527.892,527.892,459.0
2025-01-07 12:10:00,531.08,532.21,530.99,531.58,1350.0,527.8423,528.9654,527.7529,528.3393,1350.0
2025-01-07 12:15:00,532.21,532.21,531.82,531.82,400.0,528.9654,528.9654,528.5778,528.5778,400.0
2025-01-07 12:20:00,532.21,532.21,531.58,531.63,600.0,528.9654,528.9654,528.3393,528.389,600.0
2025-01-07 12:25:00,532.29,532.29,530.95,531.12,900.0,529.0449,529.0449,527.7131,527.8821,900.0
2025-01-07 12:30:00,531.68,532.6,531.68,532.6,700.0,528.4387,529.3531,528.4387,529.3531,700.0
2025-01-07 12:35:00,531.14,531.91,531.14,531.9,380.0,527.902,528.6673,527.902,528.6573,380.0
2025-01-07 12:40:00,531.91,531.92,531.91,531.92,600.0,528.6673,528.6772,528.6673,528.6772,600.0
2025-01-07 12:45:00,531.97,531.97,531.96,531.97,780.0,528.7269,528.7269,528.717,528.7269,780.0
2025-01-07 12:50:00,532.36,532.61,532.36,532.61,1803.0,529.1145,529.363,529.1145,529.363,1803.0
2025-01-07 12:55:00,532.93,533.08,532.61,532.61,604.0,529.681,529.8301,529.363,529.363,604.0
2025-01-07 13:00:00,533.55,533.56,533.51,533.56,1513.0,530.2973,530.3072,530.2575,530.3072,1513.0
2025-01-07 13:05:00,533.56,533.56,533.56,533.56,0.0,530.3072,530.3072,530.3072,530.3072,0.0
2025-01-07 13:10:00,534.07,534.57,533.7,533.8,2661.0,530.8141,531.311,530.4463,530.5457,2661.0
2025-01-07 13:15:00,533.95,533.95,533.83,533.84,300.0,530.6948,530.6948,530.5756,530.5855,300.0
2025-01-07 13:20:00,533.84,533.84,533.84,533.84,0.0,530.5855,530.5855,530.5855,530.5855,0.0
2025-01-07 13:25:00,533.84,533.84,533.84,533.84,0.0,530.5855,530.5855,530.5855,530.5855,0.0
2025-01-07 13:30:00,534.09,534.19,533.94,534.19,1280.0,530.834,530.9334,530.6849,530.9334,1280.0
2025-01-07 13:35:00,533.78,533.89,533.45,533.75,757.0,530.5259,530.6352,530.1979,530.496,757.0
2025-01-07 13:40:00,533.36,533.49,532.85,533.15,924.0,530.1084,530.2376,529.6015,529.8997,924.0
2025-01-07 13:45:00,533.48,533.68,533.46,533.66,1430.0,530.2277,530.4265,530.2078,530.4066,1430.0
2025-01-07 13:50:00,533.85,533.85,533.15,533.59,2024.0,530.5954,530.5954,529.8997,530.337,2024.0
2025-01-07 13:55:00,534.02,534.02,532.83,532.83,1264.0,530.7644,530.7644,529.5816,529.5816,1264.0
2025-01-07 14:00:00,533.16,533.16,532.5,532.6,500.0,529.9096,529.9096,529.2537,529.3531,500.0
2025-01-07 14:05:00,532.5,533.13,532.01,533.13,2292.0,529.2537,529.8798,528.7666,529.8798,2292.0
2025-01-07 14:10:00,533.13,533.13,532.54,532.55,732.0,529.8798,529.8798,529.2934,529.3034,732.0
2025-01-07 14:15:00,532.1,532.1,531.93,531.93,438.0,528.8561,528.8561,528.6871,528.6871,438.0
2025-01-07 14:20:00,531.29,531.29,530.55,531.04,650.0,528.051,528.051,527.3155,527.8026,650.0
2025-01-07 14:25:00,531.05,531.12,531.04,531.12,200.0,527.8125,527.8821,527.8026,527.8821,200.0
2025-01-07 14:30:00,531.2,531.2,531.17,531.18,300.0,527.9616,527.9616,527.9318,527.9417,300.0
2025-01-07 14:35:00,531.18,531.18,530.35,530.36,2060.0,527.9417,527.9417,527.1168,527.1267,2060.0
2025-01-07 14:40:00,529.89,530.93,529.89,530.93,1800.0,526.6596,527.6932,526.6596,527.6932,1800.0
2025-01-07 14:45:00,531.12,531.14,530.54,531.13,1000.0,527.8821,527.902,527.3056,527.892,1000.0
2025-01-07 14:50:00,530.67,530.67,530.58,530.59,300.0,527.4348,527.4348,527.3454,527.3553,300.0
2025-01-07 14:55:00,530.48,530.49,530.07,530.16,889.0,527.246,527.2559,526.8385,526.9279,889.0
2025-01-07 15:00:00,530.48,530.48,529.02,529.33,1832.0,527.246,527.246,525.7949,526.103,1832.0
2025-01-07 15:05:00,529.15,529.18,528.73,529.18,514.0,525.9241,525.9539,525.5066,525.9539,514.0
2025-01-07 15:10:00,529.11,529.29,528.83,528.95,2000.0,525.8843,526.0632,525.606,525.7253,2000.0
2025-01-07 15:15:00,529.38,529.46,528.16,528.16,1744.0,526.1527,526.2322,524.9401,524.9401,1744.0
2025-01-07 15:20:00,528.09,528.09,527.55,527.73,361.0,524.8705,524.8705,524.3338,524.5127,361.0
2025-01-07 15:25:00,527.16,527.45,527.16,527.45,995.0,523.9462,524.2344,523.9462,524.2344,995.0
2025-01-07 15:30:00,527.74,527.74,526.61,526.61,3162.0,524.5227,524.5227,523.3996,523.3996,3162.0
2025-01-07 15:35:00,526.38,526.76,526.11,526.76,2479.0,523.171,523.5487,522.9026,523.5487,2479.0
2025-01-07 15:40:00,527.21,527.75,526.6,526.6,2427.0,523.9959,524.5326,523.3896,523.3896,2427.0
2025-01-07 15:45:00,527.0,527.59,527.0,527.59,1596.0,523.7872,524.3736,523.7872,524.3736,1596.0
2025-01-07 15:50:00,527.6,528.57,527.03,528.55,3475.0,524.3835,525.3476,523.817,525.3277,3475.0
2025-01-07 15:55:00,528.22,529.23,527.75,529.22,15215.0,524.9998,526.0036,524.5326,525.9937,15215.0
2025-01-08 09:30:00,529.48,529.48,528.0,528.0,2374.0,526.2521,526.2521,524.7811,524.7811,2374.0
2025-01-08 09:35:00,528.0,528.0,528.0,528.0,0.0,524.7811,524.7811,524.7811,524.7811,0.0
2025-01-08 09:40:00,533.12,534.18,531.26,531.95,1049.0,529.8699,530.9234,528.0212,528.707,1049.0
2025-01-08 09:45:00,531.2,532.61,530.83,532.61,1356.0,527.9616,529.363,527.5938,529.363,1356.0
2025-01-08 09:50:00,531.84,531.85,530.02,530.02,2083.0,528.5977,528.6076,526.7888,526.7888,2083.0
2025-01-08 09:55:00,530.09,530.09,528.84,528.85,1328.0,526.8584,526.8584,525.616,525.6259,1328.0
2025-01-08 10:00:00,529.43,531.98,528.77,531.5,5940.0,526.2024,528.7368,525.5464,528.2598,5940.0
2025-01-08 10:05:00,531.3,531.3,531.3,531.3,135.0,528.061,528.061,528.061,528.061,135.0
2025-01-08 10:10:00,531.07,531.07,530.26,530.26,300.0,527.8324,527.8324,527.0273,527.0273,300.0
2025-01-08 10:15:00,529.28,529.41,529.28,529.4,200.0,526.0533,526.1825,526.0533,526.1726,200.0
2025-01-08 10:20:00,529.95,529.95,528.47,529.36,1223.0,526.7192,526.7192,525.2482,526.1328,1223.0
2025-01-08 10:25:00,528.45,528.45,528.0,528.09,672.0,525.2284,525.2284,524.7811,524.8705,672.0
2025-01-08 10:30:00,527.73,528.48,527.73,528.48,330.0,524.5127,525.2582,524.5127,525.2582,330.0
2025-01-08 10:35:00,529.38,529.73,528.36,528.45,1001.0,526.1527,526.5005,525.1389,525.2284,1001.0
2025-01-08 10:40:00,528.94,529.71,528.94,529.71,500.0,525.7154,526.4807,525.7154,526.4807,500.0
2025-01-08 10:45:00,529.53,529.53,528.71,529.27,400.0,526.3018,526.3018,525.4868,526.0434,400.0
2025-01-08 10:50:00,529.88,532.5,529.88,531.78,8338.0,526.6496,529.2537,526.6496,528.5381,8338.0
2025-01-08 10:55:00,532.05,532.05,532.05,532.05,100.0,528.8064,528.8064,528.8064,528.8064,100.0
2025-01-08 11:00:00,531.26,531.65,531.25,531.65,600.0,528.0212,528.4088,528.0113,528.4088,600.0
2025-01-08 11:05:00,532.58,532.61,531.9,532.54,936.0,529.3332,529.363,528.6573,529.2934,936.0
2025-01-08 11:10:00,532.64,533.06,532.05,532.05,300.0,529.3928,529.8102,528.8064,528.8064,300.0
2025-01-08 11:15:00,531.35,531.94,531.3,531.83,1823.0,528.1107,528.6971,528.061,528.5877,1823.0
2025-01-08 11:20:00,531.98,531.98,531.69,531.69,400.0,528.7368,528.7368,528.4486,528.4486,400.0
2025-01-08 11:25:00,531.69,531.69,531.69,531.69,0.0,528.4486,528.4486,528.4486,528.4486,0.0
2025-01-08 11:30:00,532.41,533.71,532.41,532.45,8326.0,529.1642,530.4563,529.1642,529.204,8326.0
2025-01-08 11:35:00,533.92,533.92,533.92,533.92,100.0,530.665,530.665,530.665,530.665,100.0
2025-01-08 11:40:00,533.9,534.68,533.9,534.13,929.0,530.6451,531.4204,530.6451,530.8737,929.0
2025-01-08 11:45:00,534.09,534.1,534.09,534.1,416.0,530.834,530.8439,530.834,530.8439,416.0
2025-01-08 11:50:00,534.31,534.31,534.31,534.31,100.0,531.0526,531.0526,531.0526,531.0526,100.0
2025-01-08 11:55:00,533.7,534.37,533.6,534.37,800.0,530.4463,531.1123,530.347,531.1123,800.0
2025-01-08 12:00:00,533.66,533.66,533.47,533.47,610.0,530.4066,530.4066,530.2177,530.2177,610.0
2025-01-08 12:05:00,533.51,533.51,533.07,533.48,503.0,530.2575,530.2575,529.8202,530.2277,503.0
2025-01-08 12:10:00,532.52,532.52,532.17,532.17,500.0,529.2735,529.2735,528.9257,528.9257,500.0
2025-01-08 12:15:00,532.24,532.83,532.24,532.83,400.0,528.9952,529.5816,528.9952,529.5816,400.0
2025-01-08 12:20:00,532.85,533.2,532.23,532.23,635.0,529.6015,529.9494,528.9853,528.9853,635.0
2025-01-08 12:25:00,531.83,531.83,531.17,531.18,967.0,528.5877,528.5877,527.9318,527.9417,967.0
2025-01-08 12:30:00,531.18,531.62,530.94,530.94,500.0,527.9417,528.379,527.7032,527.7032,500.0
2025-01-08 12:35:00,531.3,531.3,530.83,530.96,767.0,528.061,528.061,527.5938,527.723,767.0
2025-01-08 12:40:00,531.12,531.29,531.12,531.29,200.0,527.8821,528.051,527.8821,528.051,200.0
2025-01-08 12:45:00,531.05,531.29,530.84,531.02,825.0,527.8125,528.051,527.6038,527.7827,825.0
2025-01-08 12:50:00,531.02,531.51,531.02,531.48,1417.0,527.7827,528.2697,527.7827,528.2399,1417.0
2025-01-08 12:55:00,531.77,531.77,531.71,531.72,200.0,528.5281,528.5281,528.4685,528.4784,200.0
2025-01-08 13:00:00,531.72,533.85,531.72,533.33,5313.0,528.4784,530.5954,528.4784,530.0786,5313.0
2025-01-08 13:05:00,533.33,533.33,533.33,533.33,0.0,530.0786,530.0786,530.0786,530.0786,0.0
2025-01-08 13:10:00,532.8,533.11,532.39,532.51,2543.0,529.5518,529.8599,529.1443,529.2636,2543.0
2025-01-08 13:15:00,532.51,533.13,532.0,533.13,21300.0,529.2636,529.8798,528.7567,529.8798,21300.0
2025-01-08 13:20:00,533.22,533.22,532.66,533.1,340.0,529.9693,529.9693,529.4127,529.85,340.0
2025-01-08 13:25:00,533.12,533.9,533.11,533.59,803.0,529.8699,530.6451,529.8599,530.337,803.0
2025-01-08 13:30:00,533.81,533.81,533.13,533.2,1210.0,530.5557,530.5557,529.8798,529.9494,1210.0
2025-01-08 13:35:00,533.28,533.94,533.2,533.31,629.0,530.0289,530.6849,529.9494,530.0587,629.0
2025-01-08 13:40:00,533.31,533.31,533.31,533.31,0.0,530.0587,530.0587,530.0587,530.0587,0.0
2025-01-08 13:45:00,534.32,534.32,532.95,533.89,844.0,531.0626,531.0626,529.7009,530.6352,844.0
2025-01-08 13:50:00,532.95,533.68,532.15,532.15,1754.0,529.7009,530.4265,528.9058,528.9058,1754.0
2025-01-08 13:55:00,532.91,532.91,532.22,532.22,621.0,529.6612,529.6612,528.9754,528.9754,621.0
2025-01-08 14:00:00,532.05,532.05,531.78,531.86,697.0,528.8064,528.8064,528.5381,528.6176,697.0
2025-01-08 14:05:00,532.2,533.99,532.15,533.99,600.0,528.9555,530.7346,528.9058,530.7346,600.0
2025-01-08 14:10:00,533.84,533.84,532.71,532.71,702.0,530.5855,530.5855,529.4624,529.4624,702.0
2025-01-08 14:15:00,533.06,533.6,533.06,533.58,741.0,529.8102,530.347,529.8102,530.3271,741.0
2025-01-08 14:20:00,533.87,534.27,533.58,534.26,1483.0,530.6153,531.0129,530.3271,531.0029,1483.0
2025-01-08 14:25:00,533.78,534.28,533.68,534.28,400.0,530.5259,531.0228,530.4265,531.0228,400.0
2025-01-08 14:30:00,533.55,534.06,533.26,533.42,2507.0,530.2973,530.8042,530.009,530.1681,2507.0
2025-01-08 14:35:00,533.5,533.68,533.5,533.63,304.0,530.2476,530.4265,530.2476,530.3768,304.0
2025-01-08 14:40:00,533.2,533.73,532.83,532.83,1275.0,529.9494,530.4762,529.5816,529.5816,1275.0
2025-01-08 14:45:00,532.7,533.14,532.59,532.82,1652.0,529.4524,529.8898,529.3431,529.5717,1652.0
2025-01-08 14:50:00,533.02,533.02,531.96,531.97,2000.0,529.7705,529.7705,528.717,528.7269,2000.0
2025-01-08 14:55:00,532.25,532.46,531.74,532.0,4796.0,529.0052,529.2139,528.4983,528.7567,4796.0
2025-01-08 15:00:00,532.16,532.16,531.34,531.63,1785.0,528.9157,528.9157,528.1007,528.389,1785.0
2025-01-08 15:05:00,532.0,532.0,531.09,531.09,205.0,528.7567,528.7567,527.8523,527.8523,205.0
2025-01-08 15:10:00,531.58,531.7,531.35,531.61,1180.0,528.3393,528.4585,528.1107,528.3691,1180.0
2025-01-08 15:15:00,531.89,531.97,531.52,531.76,2256.0,528.6474,528.7269,528.2796,528.5182,2256.0
2025-01-08 15:20:00,532.15,532.57,532.07,532.27,1948.0,528.9058,529.3232,528.8263,529.0251,1948.0
2025-01-08 15:25:00,532.54,532.58,532.34,532.42,4249.0,529.2934,529.3332,529.0946,529.1741,4249.0
2025-01-08 15:30:00,532.4,532.4,531.78,531.78,791.0,529.1543,529.1543,528.5381,528.5381,791.0
2025-01-08 15:35:00,531.79,532.57,531.66,532.22,3090.0,528.548,529.3232,528.4188,528.9754,3090.0
2025-01-08 15:40:00,532.1,532.53,531.6,532.11,4008.0,528.8561,529.2835,528.3591,528.866,4008.0
2025-01-08 15:45:00,532.0,532.5,531.93,532.48,3596.0,528.7567,529.2537,528.6871,529.2338,3596.0
2025-01-08 15:50:00,532.5,534.07,532.5,533.71,5884.0,529.2537,530.8141,529.2537,530.4563,5884.0
2025-01-08 15:55:00,533.8,535.0,533.79,534.97,20473.0,530.5457,531.7384,530.5358,531.7086,20473.0
2025-01-10 09:30:00,528.32,528.38,526.91,526.91,6594.0,525.0991,525.1588,523.6977,523.6977,6594.0
2025-01-10 09:35:00,528.49,528.49,523.66,523.74,1215.0,525.2681,525.2681,520.4676,520.5471,1215.0
2025-01-10 09:40:00,523.39,523.39,521.54,522.49,1408.0,520.1992,520.1992,518.3605,519.3047,1408.0
2025-01-10 09:45:00,523.97,523.97,522.29,522.29,743.0,520.7757,520.7757,519.1059,519.1059,743.0
2025-01-10 09:50:00,521.96,521.96,521.07,521.34,500.0,518.7779,518.7779,517.8933,518.1617,500.0
2025-01-10 09:55:00,521.89,521.92,521.89,521.92,730.0,518.7083,518.7382,518.7083,518.7382,730.0
2025-01-10 10:00:00,521.02,521.44,517.59,518.42,2766.0,517.8436,518.2611,514.4346,515.2595,2766.0
2025-01-10 10:05:00,518.69,519.26,518.33,519.25,961.0,515.5279,516.0944,515.17,516.0844,961.0
2025-01-10 10:10:00,519.17,519.17,517.56,518.89,3273.0,516.0049,516.0049,514.4047,515.7266,3273.0
2025-01-10 10:15:00,517.37,518.43,517.37,517.98,2803.0,514.2159,515.2694,514.2159,514.8222,2803.0
2025-01-10 10:20:00,517.98,517.98,517.98,517.98,0.0,514.8222,514.8222,514.8222,514.8222,0.0
2025-01-10 10:25:00,518.47,518.9,518.46,518.89,1125.0,515.3092,515.7366,515.2993,515.7266,1125.0
2025-01-10 10:30:00,519.29,520.21,519.28,519.84,512.0,516.1242,517.0386,516.1143,516.6708,512.0
2025-01-10 10:35:00,518.77,518.77,518.25,518.25,770.0,515.6074,515.6074,515.0905,515.0905,770.0
2025-01-10 10:40:00,518.24,518.24,517.87,517.87,700.0,515.0806,515.0806,514.7129,514.7129,700.0
2025-01-10 10:45:00,517.28,518.59,517.15,518.59,832.0,514.1264,515.4285,513.9972,515.4285,832.0
2025-01-10 10:50:00,517.45,517.45,516.65,516.65,452.0,514.2954,514.2954,513.5003,513.5003,452.0
2025-01-10 10:55:00,516.65,516.65,516.65,516.65,0.0,513.5003,513.5003,513.5003,513.5003,0.0
2025-01-10 11:00:00,516.13,516.65,516.04,516.6,500.0,512.9835,513.5003,512.894,513.4506,500.0
2025-01-10 11:05:00,515.57,515.77,515.3,515.77,800.0,512.4269,512.6257,512.1585,512.6257,800.0
2025-01-10 11:10:00,516.02,516.87,515.54,516.53,836.0,512.8741,513.7189,512.3971,513.381,836.0
2025-01-10 11:15:00,516.59,516.59,516.34,516.35,470.0,513.4407,513.4407,513.1922,513.2021,470.0
2025-01-10 11:20:00,517.47,517.47,517.47,517.47,123.0,514.3153,514.3153,514.3153,514.3153,123.0
2025-01-10 11:25:00,516.36,517.08,515.73,516.18,1301.0,513.2121,513.9277,512.5859,513.0332,1301.0
2025-01-10 11:30:00,515.68,516.35,515.13,515.63,3573.0,512.5362,513.2021,511.9896,512.4865,3573.0
2025-01-10 11:35:00,515.61,515.61,515.59,515.6,500.0,512.4666,512.4666,512.4468,512.4567,500.0
2025-01-10 11:40:00,516.84,516.87,516.84,516.87,267.0,513.6891,513.7189,513.6891,513.7189,267.0
2025-01-10 11:45:00,516.89,516.9,515.62,515.63,900.0,513.7388,513.7488,512.4766,512.4865,900.0
2025-01-10 11:50:00,516.2,516.66,515.82,516.04,894.0,513.053,513.5102,512.6753,512.894,894.0
2025-01-10 11:55:00,515.5,515.5,515.02,515.02,793.0,512.3573,512.3573,511.8802,511.8802,793.0
2025-01-10 12:00:00,515.46,515.84,514.47,515.36,2203.0,512.3175,512.6952,511.3336,512.2182,2203.0
2025-01-10 12:05:00,514.8,515.54,514.79,515.33,1121.0,511.6616,512.3971,511.6516,512.1883,1121.0
2025-01-10 12:10:00,515.28,515.64,515.24,515.24,400.0,512.1386,512.4964,512.0989,512.0989,400.0
2025-01-10 12:15:00,515.24,515.37,514.4,514.79,2072.0,512.0989,512.2281,511.264,511.6516,2072.0
2025-01-10 12:20:00,514.79,514.79,514.79,514.79,300.0,511.6516,511.6516,511.6516,511.6516,300.0
2025-01-10 12:25:00,515.72,515.77,515.36,515.76,682.0,512.576,512.6257,512.2182,512.6157,682.0
2025-01-10 12:30:00,515.27,515.55,514.95,514.96,3388.0,512.1287,512.407,511.8107,511.8206,3388.0
2025-01-10 12:35:00,514.93,516.22,514.93,515.72,1657.0,511.7908,513.0729,511.7908,512.576,1657.0
2025-01-10 12:40:00,516.06,516.52,516.04,516.51,500.0,512.9139,513.3711,512.894,513.3611,500.0
2025-01-10 12:45:00,515.91,517.0,515.91,517.0,300.0,512.7648,513.8482,512.7648,513.8482,300.0
2025-01-10 12:50:00,516.22,516.74,516.22,516.74,210.0,513.0729,513.5897,513.0729,513.5897,210.0
2025-01-10 12:55:00,517.02,517.45,516.89,517.08,1045.0,513.868,514.2954,513.7388,513.9277,1045.0
2025-01-10 13:00:00,516.97,517.1,516.61,517.1,300.0,513.8183,513.9475,513.4605,513.9475,300.0
2025-01-10 13:05:00,517.32,517.64,517.32,517.64,200.0,514.1662,514.4843,514.1662,514.4843,200.0
2025-01-10 13:10:00,517.93,518.13,517.68,517.68,1544.0,514.7725,514.9713,514.524,514.524,1544.0
2025-01-10 13:15:00,518.58,518.58,517.52,517.88,2319.0,515.4185,515.4185,514.365,514.7228,2319.0
2025-01-10 13:20:00,518.07,518.27,517.89,518.26,910.0,514.9116,515.1104,514.7327,515.1005,910.0
2025-01-10 13:25:00,518.07,519.24,518.07,518.62,710.0,514.9116,516.0745,514.9116,515.4583,710.0
2025-01-10 13:30:00,518.3,519.08,518.3,519.08,1205.0,515.1402,515.9155,515.1402,515.9155,1205.0
2025-01-10 13:35:00,519.62,519.62,519.26,519.27,438.0,516.4522,516.4522,516.0944,516.1043,438.0
2025-01-10 13:40:00,518.9,518.9,518.61,518.85,727.0,515.7366,515.7366,515.4483,515.6869,727.0
2025-01-10 13:45:00,518.96,519.38,518.76,519.38,534.0,515.7962,516.2136,515.5974,516.2136,534.0
2025-01-10 13:50:00,519.63,519.64,519.24,519.24,200.0,516.4621,516.4721,516.0745,516.0745,200.0
2025-01-10 13:55:00,519.92,520.64,519.91,520.58,1601.0,516.7504,517.466,516.7404,517.4063,1601.0
2025-01-10 14:00:00,520.04,520.11,519.35,519.36,1354.0,516.8696,516.9392,516.1838,516.1938,1354.0
2025-01-10 14:05:00,518.67,518.67,517.73,517.73,1030.0,515.508,515.508,514.5737,514.5737,1030.0
2025-01-10 14:10:00,517.56,518.13,517.55,518.13,1051.0,514.4047,514.9713,514.3948,514.9713,1051.0
2025-01-10 14:15:00,518.13,518.13,517.53,517.53,200.0,514.9713,514.9713,514.3749,514.3749,200.0
2025-01-10 14:20:00,517.82,517.82,517.19,517.19,415.0,514.6632,514.6632,514.037,514.037,415.0
2025-01-10 14:25:00,517.28,517.85,517.28,517.63,800.0,514.1264,514.693,514.1264,514.4743,800.0
2025-01-10 14:30:00,517.62,517.62,516.91,517.08,932.0,514.4644,514.4644,513.7587,513.9277,932.0
2025-01-10 14:35:00,516.98,516.98,516.97,516.98,100.0,513.8283,513.8283,513.8183,513.8283,100.0
2025-01-10 14:40:00,517.03,517.23,516.52,516.98,808.0,513.878,514.0768,513.3711,513.8283,808.0
2025-01-10 14:45:00,516.47,516.91,515.99,516.15,1916.0,513.3214,513.7587,512.8443,513.0033,1916.0
2025-01-10 14:50:00,516.4,516.92,516.4,516.61,700.0,513.2518,513.7686,513.2518,513.4605,700.0
2025-01-10 14:55:00,517.55,517.55,517.37,517.37,490.0,514.3948,514.3948,514.2159,514.2159,490.0
2025-01-10 15:00:00,517.11,517.3,516.24,517.06,2060.0,513.9575,514.1463,513.0928,513.9078,2060.0
2025-01-10 15:05:00,517.1,517.48,517.1,517.22,700.0,513.9475,514.3252,513.9475,514.0668,700.0
2025-01-10 15:10:00,517.21,517.21,515.42,515.71,2443.0,514.0569,514.0569,512.2778,512.566,2443.0
2025-01-10 15:15:00,515.97,516.05,514.97,515.61,1151.0,512.8244,512.9039,511.8305,512.4666,1151.0
2025-01-10 15:20:00,515.64,516.08,515.44,515.44,947.0,512.4964,512.9338,512.2977,512.2977,947.0
2025-01-10 15:25:00,515.48,515.48,515.11,515.42,763.0,512.3374,512.3374,511.9697,512.2778,763.0
2025-01-10 15:30:00,515.35,515.36,514.54,515.17,3816.0,512.2082,512.2182,511.4032,512.0293,3816.0
2025-01-10 15:35:00,515.19,516.4,515.19,515.64,1529.0,512.0492,513.2518,512.0492,512.4964,1529.0
2025-01-10 15:40:00,515.2,515.9,514.45,515.66,2481.0,512.0591,512.7549,511.3137,512.5163,2481.0
2025-01-10 15:45:00,515.1,515.67,515.1,515.57,2173.0,511.9597,512.5263,511.9597,512.4269,2173.0
2025-01-10 15:50:00,515.61,515.9,515.08,515.89,1415.0,512.4666,512.7549,511.9399,512.7449,1415.0
2025-01-10 15:55:00,515.69,516.68,515.18,515.18,13908.0,512.5461,513.5301,512.0393,512.0393,13908.0
2025-01-13 09:30:00,512.01,514.14,507.96,514.13,6705.0,508.8886,511.0056,504.8633,510.9957,6705.0
2025-01-13 09:35:00,513.6,517.39,513.59,517.39,1529.0,510.4689,514.2358,510.4589,514.2358,1529.0
2025-01-13 09:40:00,514.04,515.86,514.04,515.86,600.0,510.9062,512.7151,510.9062,512.7151,600.0
2025-01-13 09:45:00,515.79,516.52,515.79,516.51,721.0,512.6455,513.3711,512.6455,513.3611,721.0
2025-01-13 09:50:00,515.62,516.2,515.62,515.66,700.0,512.4766,513.053,512.4766,512.5163,700.0
2025-01-13 09:55:00,515.69,516.69,515.54,516.66,2501.0,512.5461,513.54,512.3971,513.5102,2501.0
2025-01-13 10:00:00,515.89,516.76,515.43,515.95,1886.0,512.7449,513.6096,512.2877,512.8046,1886.0
2025-01-13 10:05:00,516.11,516.76,515.39,515.39,2400.0,512.9636,513.6096,512.248,512.248,2400.0
2025-01-13 10:10:00,514.48,515.54,514.28,514.93,1100.0,511.3435,512.3971,511.1447,511.7908,1100.0
2025-01-13 10:15:00,515.69,516.88,514.56,516.38,2217.0,512.5461,513.7289,511.423,513.2319,2217.0
2025-01-13 10:20:00,516.48,516.73,515.68,516.13,1300.0,513.3313,513.5798,512.5362,512.9835,1300.0
2025-01-13 10:25:00,515.42,516.98,514.54,516.97,2487.0,512.2778,513.8283,511.4032,513.8183,2487.0
2025-01-13 10:30:00,515.9,516.87,514.92,516.0,1192.0,512.7549,513.7189,511.7808,512.8543,1192.0
2025-01-13 10:35:00,515.86,517.43,515.86,517.4,2158.0,512.7151,514.2755,512.7151,514.2457,2158.0
2025-01-13 10:40:00,517.4,517.41,516.85,516.85,700.0,514.2457,514.2557,513.6991,513.6991,700.0
2025-01-13 10:45:00,518.51,518.59,516.85,516.86,1400.0,515.349,515.4285,513.6991,513.709,1400.0
2025-01-13 10:50:00,517.53,517.54,516.87,516.94,534.0,514.3749,514.3849,513.7189,513.7885,534.0
2025-01-13 10:55:00,517.23,517.53,516.61,516.84,1493.0,514.0768,514.3749,513.4605,513.6891,1493.0
2025-01-13 11:00:00,516.51,516.51,515.42,515.42,1181.0,513.3611,513.3611,512.2778,512.2778,1181.0
2025-01-13 11:05:00,515.61,515.61,515.25,515.25,446.0,512.4666,512.4666,512.1088,512.1088,446.0
2025-01-13 11:10:00,516.08,516.08,515.14,515.14,304.0,512.9338,512.9338,511.9995,511.9995,304.0
2025-01-13 11:15:00,515.38,515.7,515.15,515.7,555.0,512.238,512.5561,512.0094,512.5561,555.0
2025-01-13 11:20:00,515.98,515.98,515.79,515.79,300.0,512.8344,512.8344,512.6455,512.6455,300.0
2025-01-13 11:25:00,515.15,515.26,514.99,515.25,713.0,512.0094,512.1188,511.8504,512.1088,713.0
2025-01-13 11:30:00,515.06,515.11,514.91,515.11,1000.0,511.92,511.9697,511.7709,511.9697,1000.0
2025-01-13 11:35:00,514.53,515.16,514.49,514.49,1117.0,511.3932,512.0194,511.3535,511.3535,1117.0
2025-01-13 11:40:00,514.94,515.39,514.93,515.38,2531.0,511.8007,512.248,511.7908,512.238,2531.0
2025-01-13 11:45:00,515.38,515.38,514.52,514.87,577.0,512.238,512.238,511.3833,511.7311,577.0
2025-01-13 11:50:00,514.36,514.46,513.02,513.03,2478.0,511.2243,511.3236,509.8924,509.9024,2478.0
2025-01-13 11:55:00,513.29,513.29,513.05,513.05,200.0,510.1608,510.1608,509.9222,509.9222,200.0
2025-01-13 12:00:00,513.02,513.91,513.01,513.91,1728.0,509.8924,510.777,509.8825,510.777,1728.0
2025-01-13 12:05:00,513.81,513.81,513.21,513.21,300.0,510.6776,510.6776,510.0813,510.0813,300.0
2025-01-13 12:10:00,514.38,515.0,514.01,514.01,597.0,511.2441,511.8603,510.8764,510.8764,597.0
2025-01-13 12:15:00,515.04,515.04,514.53,514.89,510.0,511.9001,511.9001,511.3932,511.751,510.0
2025-01-13 12:20:00,514.77,515.06,514.52,514.85,2241.0,511.6318,511.92,511.3833,511.7113,2241.0
2025-01-13 12:25:00,514.86,514.86,514.35,514.51,1187.0,511.7212,511.7212,511.2143,511.3733,1187.0
2025-01-13 12:30:00,514.17,514.37,513.84,514.29,927.0,511.0354,511.2342,510.7074,511.1547,927.0
2025-01-13 12:35:00,513.85,513.98,513.45,513.45,697.0,510.7174,510.8466,510.3198,510.3198,697.0
2025-01-13 12:40:00,513.39,514.23,513.39,513.72,2214.0,510.2602,511.095,510.2602,510.5882,2214.0
2025-01-13 12:45:00,514.02,514.62,513.72,514.18,1707.0,510.8863,511.4827,510.5882,511.0453,1707.0
2025-01-13 12:50:00,513.75,514.17,513.75,514.15,1000.0,510.618,511.0354,510.618,511.0155,1000.0
2025-01-13 12:55:00,513.95,515.07,513.95,514.7,1270.0,510.8167,511.9299,510.8167,511.5622,1270.0
2025-01-13 13:00:00,515.0,515.44,514.49,515.16,1165.0,511.8603,512.2977,511.3535,512.0194,1165.0
2025-01-13 13:05:00,515.01,515.01,515.01,515.01,100.0,511.8703,511.8703,511.8703,511.8703,100.0
2025-01-13 13:10:00,515.41,515.7,515.23,515.67,2755.0,512.2678,512.5561,512.0889,512.5263,2755.0
2025-01-13 13:15:00,515.37,515.69,515.03,515.25,1129.0,512.2281,512.5461,511.8902,512.1088,1129.0
2025-01-13 13:20:00,515.48,515.52,515.06,515.52,1394.0,512.3374,512.3772,511.92,512.3772,1394.0
2025-01-13 13:25:00,515.28,516.0,515.28,515.9,700.0,512.1386,512.8543,512.1386,512.7549,700.0
2025-01-13 13:30:00,515.83,515.83,515.62,515.62,200.0,512.6853,512.6853,512.4766,512.4766,200.0
2025-01-13 13:35:00,515.7,516.1,515.64,515.95,1329.0,512.5561,512.9536,512.4964,512.8046,1329.0
2025-01-13 13:40:00,515.43,515.84,515.3,515.84,400.0,512.2877,512.6952,512.1585,512.6952,400.0
2025-01-13 13:45:00,515.76,516.71,515.75,516.71,795.0,512.6157,513.5599,512.6058,513.5599,795.0
2025-01-13 13:50:00,516.2,516.25,515.57,515.57,701.0,513.053,513.1027,512.4269,512.4269,701.0
2025-01-13 13:55:00,515.31,515.45,515.3,515.45,620.0,512.1685,512.3076,512.1585,512.3076,620.0
2025-01-13 14:00:00,515.99,515.99,515.58,515.59,766.0,512.8443,512.8443,512.4368,512.4468,766.0
2025-01-13 14:05:00,515.26,515.33,515.26,515.33,300.0,512.1188,512.1883,512.1188,512.1883,300.0
2025-01-13 14:10:00,515.91,515.91,515.48,515.48,303.0,512.7648,512.7648,512.3374,512.3374,303.0
2025-01-13 14:15:00,515.81,515.81,515.81,515.81,100.0,512.6654,512.6654,512.6654,512.6654,100.0
2025-01-13 14:20:00,515.5,515.71,515.5,515.63,440.0,512.3573,512.566,512.3573,512.4865,440.0
2025-01-13 14:25:00,515.73,515.9,515.3,515.58,575.0,512.5859,512.7549,512.1585,512.4368,575.0
2025-01-13 14:30:00,515.59,516.36,515.58,515.93,595.0,512.4468,513.2121,512.4368,512.7847,595.0
2025-01-13 14:35:00,515.64,516.38,515.53,516.38,1369.0,512.4964,513.2319,512.3871,513.2319,1369.0
2025-01-13 14:40:00,516.9,517.02,516.9,517.02,300.0,513.7488,513.868,513.7488,513.868,300.0
2025-01-13 14:45:00,517.04,517.05,515.87,516.08,1332.0,513.8879,513.8979,512.725,512.9338,1332.0
2025-01-13 14:50:00,516.05,516.05,515.8,516.01,829.0,512.9039,512.9039,512.6555,512.8642,829.0
2025-01-13 14:55:00,516.15,516.85,516.12,516.84,1300.0,513.0033,513.6991,512.9735,513.6891,1300.0
2025-01-13 15:00:00,516.5,517.22,516.5,516.75,1230.0,513.3512,514.0668,513.3512,513.5997,1230.0
2025-01-13 15:05:00,517.22,517.48,516.89,517.3,800.0,514.0668,514.3252,513.7388,514.1463,800.0
2025-01-13 15:10:00,517.34,517.34,516.89,517.02,548.0,514.1861,514.1861,513.7388,513.868,548.0
2025-01-13 15:15:00,516.98,517.08,516.98,517.08,500.0,513.8283,513.9277,513.8283,513.9277,500.0
2025-01-13 15:20:00,517.28,517.28,516.81,516.83,2144.0,514.1264,514.1264,513.6593,513.6792,2144.0
2025-01-13 15:25:00,517.14,517.14,516.89,517.0,1322.0,513.9873,513.9873,513.7388,513.8482,1322.0
2025-01-13 15:30:00,516.9,517.15,516.9,517.0,700.0,513.7488,513.9972,513.7488,513.8482,700.0
2025-01-13 15:35:00,516.92,517.88,516.91,517.65,4352.0,513.7686,514.7228,513.7587,514.4942,4352.0
2025-01-13 15:40:00,517.88,517.88,517.28,517.28,3079.0,514.7228,514.7228,514.1264,514.1264,3079.0
2025-01-13 15:45:00,516.87,517.27,516.81,517.03,2201.0,513.7189,514.1165,513.6593,513.878,2201.0
2025-01-13 15:50:00,517.95,518.54,517.89,518.02,3879.0,514.7924,515.3788,514.7327,514.8619,3879.0
2025-01-13 15:55:00,518.08,518.59,517.12,517.64,16493.0,514.9216,515.4285,513.9674,514.4843,16493.0
2025-01-14 09:30:00,518.71,520.12,518.54,520.12,4353.0,515.5477,516.9491,515.3788,516.9491,4353.0
2025-01-14 09:35:00,519.93,522.23,519.93,521.98,628.0,516.7603,519.0463,516.7603,518.7978,628.0
2025-01-14 09:40:00,520.64,520.95,520.53,520.53,400.0,517.466,517.7741,517.3566,517.3566,400.0
2025-01-14 09:45:00,521.51,521.85,520.83,520.84,634.0,518.3307,518.6686,517.6548,517.6647,634.0
2025-01-14 09:50:00,520.94,520.98,519.28,520.37,4017.0,517.7641,517.8039,516.1143,517.1976,4017.0
2025-01-14 09:55:00,520.34,521.69,520.34,520.56,1402.0,517.1678,518.5096,517.1678,517.3865,1402.0
2025-01-14 10:00:00,522.09,522.09,521.97,521.97,500.0,518.9071,518.9071,518.7879,518.7879,500.0
2025-01-14 10:05:00,522.96,522.96,522.91,522.91,500.0,519.7718,519.7718,519.7221,519.7221,500.0
2025-01-14 10:10:00,522.08,523.18,521.9,523.18,900.0,518.8972,519.9905,518.7183,519.9905,900.0
2025-01-14 10:15:00,523.57,523.76,523.14,523.38,1011.0,520.3781,520.5669,519.9507,520.1893,1011.0
2025-01-14 10:20:00,523.77,523.85,523.45,523.45,620.0,520.5769,520.6564,520.2588,520.2588,620.0
2025-01-14 10:25:00,523.45,523.45,523.44,523.45,300.0,520.2588,520.2588,520.2489,520.2588,300.0
2025-01-14 10:30:00,523.64,523.69,522.36,523.12,2245.0,520.4477,520.4974,519.1755,519.9308,2245.0
2025-01-14 10:35:00,522.76,522.91,522.76,522.91,300.0,519.573,519.7221,519.573,519.7221,300.0
2025-01-14 10:40:00,523.89,523.89,523.86,523.89,300.0,520.6962,520.6962,520.6663,520.6962,300.0
2025-01-14 10:45:00,523.18,523.18,523.18,523.18,200.0,519.9905,519.9905,519.9905,519.9905,200.0
2025-01-14 10:50:00,522.92,523.19,522.86,523.19,533.0,519.7321,520.0004,519.6724,520.0004,533.0
2025-01-14 10:55:00,522.7,522.7,522.11,522.11,326.0,519.5134,519.5134,518.927,518.927,326.0
2025-01-14 11:00:00,521.46,521.46,520.33,520.48,700.0,518.281,518.281,517.1579,517.3069,700.0
2025-01-14 11:05:00,520.38,521.09,520.38,521.09,2360.0,517.2075,517.9132,517.2075,517.9132,2360.0
2025-01-14 11:10:00,520.44,520.77,520.44,520.76,1820.0,517.2672,517.5952,517.2672,517.5852,1820.0
2025-01-14 11:15:00,520.76,520.76,520.76,520.76,0.0,517.5852,517.5852,517.5852,517.5852,0.0
2025-01-14 11:20:00,520.95,521.17,520.91,520.92,300.0,517.7741,517.9927,517.7343,517.7443,300.0
2025-01-14 11:25:00,520.84,521.12,520.84,521.12,332.0,517.6647,517.943,517.6647,517.943,332.0
2025-01-14 11:30:00,520.67,521.27,520.67,521.27,1100.0,517.4958,518.0921,517.4958,518.0921,1100.0
2025-01-14 11:35:00,521.26,521.69,520.55,520.81,1437.0,518.0822,518.5096,517.3765,517.6349,1437.0
2025-01-14 11:40:00,520.68,520.68,520.37,520.54,700.0,517.5057,517.5057,517.1976,517.3666,700.0
2025-01-14 11:45:00,520.56,520.61,520.23,520.61,981.0,517.3865,517.4361,517.0585,517.4361,981.0
2025-01-14 11:50:00,520.07,520.28,520.04,520.28,833.0,516.8994,517.1082,516.8696,517.1082,833.0
2025-01-14 11:55:00,520.1,520.12,519.67,519.68,1163.0,516.9293,516.9491,516.5019,516.5118,1163.0
2025-01-14 12:00:00,520.0,520.0,519.65,519.65,228.0,516.8299,516.8299,516.482,516.482,228.0
2025-01-14 12:05:00,519.65,519.65,519.65,519.65,0.0,516.482,516.482,516.482,516.482,0.0
2025-01-14 12:10:00,520.48,520.64,520.48,520.63,300.0,517.3069,517.466,517.3069,517.456,300.0
2025-01-14 12:15:00,520.85,521.09,520.55,521.05,1099.0,517.6747,517.9132,517.3765,517.8735,1099.0
2025-01-14 12:20:00,521.06,521.3,520.71,520.9,1747.0,517.8834,518.1219,517.5355,517.7244,1747.0
2025-01-14 12:25:00,520.9,520.9,520.9,520.9,0.0,517.7244,517.7244,517.7244,517.7244,0.0
2025-01-14 12:30:00,520.91,521.21,520.41,520.41,1689.0,517.7343,518.0325,517.2374,517.2374,1689.0
2025-01-14 12:35:00,520.69,521.19,520.69,521.19,1113.0,517.5157,518.0126,517.5157,518.0126,1113.0
2025-01-14 12:40:00,521.2,522.0,521.19,521.68,590.0,518.0226,518.8177,518.0126,518.4996,590.0
2025-01-14 12:45:00,521.97,522.1,521.96,522.1,839.0,518.7879,518.9171,518.7779,518.9171,839.0
2025-01-14 12:50:00,522.54,522.86,522.37,522.86,600.0,519.3544,519.6724,519.1854,519.6724,600.0
2025-01-14 12:55:00,522.67,523.34,522.67,522.86,428.0,519.4836,520.1495,519.4836,519.6724,428.0
2025-01-14 13:00:00,523.29,523.31,523.29,523.31,440.0,520.0998,520.1197,520.0998,520.1197,440.0
2025-01-14 13:05:00,523.28,523.89,523.28,523.89,1800.0,520.0899,520.6962,520.0899,520.6962,1800.0
2025-01-14 13:10:00,523.79,524.1,523.75,523.99,1000.0,520.5968,520.9049,520.557,520.7955,1000.0
2025-01-14 13:15:00,524.0,524.39,524.0,524.39,200.0,520.8055,521.1931,520.8055,521.1931,200.0
2025-01-14 13:20:00,523.56,524.47,523.56,524.47,622.0,520.3682,521.2726,520.3682,521.2726,622.0
2025-01-14 13:25:00,524.69,525.2,524.68,525.14,808.0,521.4913,521.9982,521.4813,521.9385,808.0
2025-01-14 13:30:00,525.1,525.43,524.38,524.66,3357.0,521.8988,522.2268,521.1832,521.4615,3357.0
2025-01-14 13:35:00,524.2,524.79,524.2,524.79,4556.0,521.0043,521.5907,521.0043,521.5907,4556.0
2025-01-14 13:40:00,525.52,526.49,525.42,526.49,488.0,522.3162,523.2803,522.2168,523.2803,488.0
2025-01-14 13:45:00,525.98,526.8,525.97,526.8,309.0,522.7734,523.5884,522.7635,523.5884,309.0
2025-01-14 13:50:00,526.47,526.5,526.46,526.5,200.0,523.2604,523.2902,523.2505,523.2902,200.0
2025-01-14 13:55:00,526.87,526.87,526.87,526.87,100.0,523.658,523.658,523.658,523.658,100.0
2025-01-14 14:00:00,526.28,526.5,525.81,525.81,1519.0,523.0716,523.2902,522.6044,522.6044,1519.0
2025-01-14 14:05:00,526.25,526.26,525.8,525.8,1934.0,523.0418,523.0517,522.5945,522.5945,1934.0
2025-01-14 14:10:00,526.06,526.31,526.05,526.3,315.0,522.8529,523.1014,522.843,523.0915,315.0
2025-01-14 14:15:00,526.33,526.38,526.33,526.38,400.0,523.1213,523.171,523.1213,523.171,400.0
2025-01-14 14:20:00,526.38,526.38,526.38,526.38,0.0,523.171,523.171,523.171,523.171,0.0
2025-01-14 14:25:00,526.49,526.49,525.37,525.37,2086.0,523.2803,523.2803,522.1671,522.1671,2086.0
2025-01-14 14:30:00,525.76,526.39,525.76,526.37,941.0,522.5548,523.1809,522.5548,523.161,941.0
2025-01-14 14:35:00,526.37,526.37,526.37,526.37,0.0,523.161,523.161,523.161,523.161,0.0
2025-01-14 14:40:00,525.58,525.58,525.57,525.57,526.0,522.3758,522.3758,522.3659,522.3659,526.0
2025-01-14 14:45:00,525.56,525.56,525.37,525.38,200.0,522.356,522.356,522.1671,522.1771,200.0
2025-01-14 14:50:00,525.11,525.19,525.11,525.14,300.0,521.9087,521.9882,521.9087,521.9385,300.0
2025-01-14 14:55:00,524.42,524.81,524.02,524.02,400.0,521.2229,521.6105,520.8254,520.8254,400.0
2025-01-14 15:00:00,524.11,524.11,523.57,523.57,602.0,520.9148,520.9148,520.3781,520.3781,602.0
2025-01-14 15:05:00,523.59,524.55,523.59,524.55,515.0,520.398,521.3521,520.398,521.3521,515.0
2025-01-14 15:10:00,524.88,524.88,524.07,524.07,465.0,521.6801,521.6801,520.8751,520.8751,465.0
2025-01-14 15:15:00,524.74,524.74,524.71,524.72,525.0,521.541,521.541,521.5112,521.5211,525.0
2025-01-14 15:20:00,524.37,524.71,524.05,524.71,5343.0,521.1732,521.5112,520.8552,521.5112,5343.0
2025-01-14 15:25:00,524.38,524.58,524.38,524.53,637.0,521.1832,521.3819,521.1832,521.3322,637.0
2025-01-14 15:30:00,524.58,524.59,524.06,524.07,668.0,521.3819,521.3919,520.8651,520.8751,668.0
2025-01-14 15:35:00,524.55,525.2,524.43,524.43,899.0,521.3521,521.9982,521.2329,521.2329,899.0
2025-01-14 15:40:00,524.75,524.75,524.15,524.52,878.0,521.5509,521.5509,520.9546,521.3223,878.0
2025-01-14 15:45:00,524.5,525.07,524.3,524.44,1569.0,521.3024,521.869,521.1037,521.2428,1569.0
2025-01-14 15:50:00,525.09,525.96,525.09,525.56,2441.0,521.8888,522.7535,521.8888,522.356,2441.0
2025-01-14 15:55:00,525.52,526.93,525.52,526.62,13070.0,522.3162,523.7176,522.3162,523.4095,13070.0
2025-01-15 09:30:00,537.97,541.93,537.68,541.91,5246.0,534.6903,538.6262,534.4021,538.6063,5246.0
2025-01-15 09:35:00,538.81,538.81,537.51,537.51,959.0,535.5252,535.5252,534.2331,534.2331,959.0
2025-01-15 09:40:00,537.53,539.15,537.52,537.9,2617.0,534.253,535.8631,534.2431,534.6207,2617.0
2025-01-15 09:45:00,538.5,539.12,537.66,539.0,2077.0,535.2171,535.8333,534.3822,535.714,2077.0
2025-01-15 09:50:00,538.75,539.11,538.01,538.34,2373.0,535.4656,535.8234,534.7301,535.0581,2373.0
2025-01-15 09:55:00,538.33,539.34,537.94,539.34,3400.0,535.0481,536.052,534.6605,536.052,3400.0
2025-01-15 10:00:00,539.47,539.48,537.23,537.24,3297.0,536.1812,536.1911,533.9548,533.9648,3297.0
2025-01-15 10:05:00,537.8,537.8,535.54,536.7,2537.0,534.5214,534.5214,532.2751,533.4281,2537.0
2025-01-15 10:10:00,537.57,537.57,537.57,537.57,100.0,534.2928,534.2928,534.2928,534.2928,100.0
2025-01-15 10:15:00,537.38,538.42,537.38,538.42,1138.0,534.1039,535.1376,534.1039,535.1376,1138.0
2025-01-15 10:20:00,538.16,538.16,536.23,536.56,6901.0,534.8792,534.8792,532.9609,533.2889,6901.0
2025-01-15 10:25:00,537.18,538.13,536.73,537.1,13404.0,533.9051,534.8493,533.4579,533.8256,13404.0
2025-01-15 10:30:00,537.55,538.72,537.31,538.51,5033.0,534.2729,535.4357,534.0343,535.227,5033.0
2025-01-15 10:35:00,538.2,538.69,536.86,536.86,3500.0,534.9189,535.4059,533.5871,533.5871,3500.0
2025-01-15 10:40:00,536.87,538.67,536.87,538.51,700.0,533.597,535.386,533.597,535.227,700.0
2025-01-15 10:45:00,537.87,538.09,537.58,537.67,1159.0,534.5909,534.8096,534.3027,534.3921,1159.0
2025-01-15 10:50:00,538.01,538.43,537.8,538.43,1300.0,534.7301,535.1475,534.5214,535.1475,1300.0
2025-01-15 10:55:00,538.92,539.0,538.91,539.0,301.0,535.6345,535.714,535.6246,535.714,301.0
2025-01-15 11:00:00,539.0,539.33,538.34,538.85,849.0,535.714,536.042,535.0581,535.5649,849.0
2025-01-15 11:05:00,538.82,539.45,538.61,538.96,2920.0,535.5351,536.1613,535.3264,535.6743,2920.0
2025-01-15 11:10:00,538.5,538.96,538.08,538.36,700.0,535.2171,535.6743,534.7996,535.0779,700.0
2025-01-15 11:15:00,538.86,538.86,537.75,537.75,2550.0,535.5749,535.5749,534.4717,534.4717,2550.0
2025-01-15 11:20:00,538.18,539.41,538.15,539.41,1774.0,534.899,536.1215,534.8692,536.1215,1774.0
2025-01-15 11:25:00,538.18,538.48,538.18,538.48,300.0,534.899,535.1972,534.899,535.1972,300.0
2025-01-15 11:30:00,537.94,538.6,536.9,537.42,4380.0,534.6605,535.3165,533.6268,534.1437,4380.0
2025-01-15 11:35:00,537.42,537.95,537.32,537.95,915.0,534.1437,534.6704,534.0443,534.6704,915.0
2025-01-15 11:40:00,537.43,537.81,536.39,536.46,1417.0,534.1536,534.5313,533.1199,533.1895,1417.0
2025-01-15 11:45:00,536.46,537.36,536.19,537.36,1000.0,533.1895,534.084,532.9212,534.084,1000.0
2025-01-15 11:50:00,536.97,538.0,536.96,538.0,1697.0,533.6964,534.7201,533.6865,534.7201,1697.0
2025-01-15 11:55:00,538.21,538.32,538.16,538.32,861.0,534.9289,535.0382,534.8792,535.0382,861.0
2025-01-15 12:00:00,538.32,538.34,537.6,538.08,3992.0,535.0382,535.0581,534.3226,534.7996,3992.0
2025-01-15 12:05:00,537.83,538.51,537.6,538.49,2472.0,534.5512,535.227,534.3226,535.2071,2472.0
2025-01-15 12:10:00,538.46,539.14,538.42,538.42,2902.0,535.1773,535.8532,535.1376,535.1376,2902.0
2025-01-15 12:15:00,538.37,538.67,537.87,537.87,2447.0,535.0879,535.386,534.5909,534.5909,2447.0
2025-01-15 12:20:00,538.01,538.28,537.09,537.09,8236.0,534.7301,534.9984,533.8157,533.8157,8236.0
2025-01-15 12:25:00,537.79,538.19,537.78,537.79,685.0,534.5114,534.909,534.5015,534.5114,685.0
2025-01-15 12:30:00,537.57,538.25,537.54,538.2,1266.0,534.2928,534.9686,534.2629,534.9189,1266.0
2025-01-15 12:35:00,538.19,538.22,537.99,538.19,1119.0,534.909,534.9388,534.7102,534.909,1119.0
2025-01-15 12:40:00,537.96,538.16,537.89,538.15,1438.0,534.6804,534.8792,534.6108,534.8692,1438.0
2025-01-15 12:45:00,537.89,538.23,537.51,537.84,1501.0,534.6108,534.9487,534.2331,534.5611,1501.0
2025-01-15 12:50:00,537.55,538.02,537.09,538.02,1951.0,534.2729,534.74,533.8157,534.74,1951.0
2025-01-15 12:55:00,537.75,537.75,537.08,537.28,800.0,534.4717,534.4717,533.8057,534.0045,800.0
2025-01-15 13:00:00,537.62,537.87,537.47,537.87,1684.0,534.3424,534.5909,534.1934,534.5909,1684.0
2025-01-15 13:05:00,537.75,537.75,537.41,537.41,300.0,534.4717,534.4717,534.1337,534.1337,300.0
2025-01-15 13:10:00,537.42,537.44,537.42,537.44,329.0,534.1437,534.1635,534.1437,534.1635,329.0
2025-01-15 13:15:00,538.06,538.09,537.84,537.85,1685.0,534.7798,534.8096,534.5611,534.571,1685.0
2025-01-15 13:20:00,537.91,537.91,537.71,537.71,200.0,534.6307,534.6307,534.4319,534.4319,200.0
2025-01-15 13:25:00,537.76,537.76,537.65,537.66,400.0,534.4816,534.4816,534.3723,534.3822,400.0
2025-01-15 13:30:00,538.24,538.32,537.29,537.34,4079.0,534.9587,535.0382,534.0145,534.0642,4079.0
2025-01-15 13:35:00,537.29,537.78,537.11,537.11,877.0,534.0145,534.5015,533.8356,533.8356,877.0
2025-01-15 13:40:00,537.13,537.88,537.13,537.21,1396.0,533.8554,534.6009,533.8554,533.9349,1396.0
2025-01-15 13:45:00,537.84,538.05,537.84,538.05,600.0,534.5611,534.7698,534.5611,534.7698,600.0
2025-01-15 13:50:00,537.88,538.48,537.87,538.27,2100.0,534.6009,535.1972,534.5909,534.9885,2100.0
2025-01-15 13:55:00,538.46,538.48,537.79,537.81,2435.0,535.1773,535.1972,534.5114,534.5313,2435.0
2025-01-15 14:00:00,537.78,537.79,537.36,537.36,1236.0,534.5015,534.5114,534.084,534.084,1236.0
2025-01-15 14:05:00,537.86,537.86,537.38,537.7,1119.0,534.581,534.581,534.1039,534.422,1119.0
2025-01-15 14:10:00,537.7,537.84,537.4,537.55,708.0,534.422,534.5611,534.1238,534.2729,708.0
2025-01-15 14:15:00,537.41,537.69,537.21,537.69,2056.0,534.1337,534.412,533.9349,534.412,2056.0
2025-01-15 14:20:00,536.94,536.99,536.82,536.82,300.0,533.6666,533.7163,533.5473,533.5473,300.0
2025-01-15 14:25:00,536.82,537.33,536.82,537.33,900.0,533.5473,534.0542,533.5473,534.0542,900.0
2025-01-15 14:30:00,537.65,537.65,537.4,537.4,455.0,534.3723,534.3723,534.1238,534.1238,455.0
2025-01-15 14:35:00,537.71,538.5,537.52,538.2,3995.0,534.4319,535.2171,534.2431,534.9189,3995.0
2025-01-15 14:40:00,538.19,538.48,537.88,537.9,1574.0,534.909,535.1972,534.6009,534.6207,1574.0
2025-01-15 14:45:00,537.88,538.26,537.85,538.26,855.0,534.6009,534.9785,534.571,534.9785,855.0
2025-01-15 14:50:00,538.4,538.45,538.19,538.29,910.0,535.1177,535.1674,534.909,535.0084,910.0
2025-01-15 14:55:00,538.24,538.49,538.24,538.25,1562.0,534.9587,535.2071,534.9587,534.9686,1562.0
2025-01-15 15:00:00,538.28,538.54,538.13,538.36,4160.0,534.9984,535.2568,534.8493,535.0779,4160.0
2025-01-15 15:05:00,538.55,539.01,538.37,538.83,1100.0,535.2668,535.724,535.0879,535.5451,1100.0
2025-01-15 15:10:00,538.68,539.21,538.68,538.75,4230.0,535.396,535.9228,535.396,535.4656,4230.0
2025-01-15 15:15:00,539.14,539.14,538.68,538.68,1610.0,535.8532,535.8532,535.396,535.396,1610.0
2025-01-15 15:20:00,538.84,539.0,538.84,538.86,1408.0,535.555,535.714,535.555,535.5749,1408.0
2025-01-15 15:25:00,538.86,538.86,538.42,538.43,1100.0,535.5749,535.5749,535.1376,535.1475,1100.0
2025-01-15 15:30:00,538.57,538.76,538.54,538.69,3546.0,535.2867,535.4755,535.2568,535.4059,3546.0
2025-01-15 15:35:00,538.69,538.69,538.37,538.4,3536.0,535.4059,535.4059,535.0879,535.1177,3536.0
2025-01-15 15:40:00,538.56,538.98,538.23,538.6,6137.0,535.2767,535.6942,534.9487,535.3165,6137.0
2025-01-15 15:45:00,539.15,540.0,539.15,539.19,2496.0,535.8631,536.7079,535.8631,535.9029,2496.0
2025-01-15 15:50:00,539.76,539.76,537.98,537.98,5138.0,536.4694,536.4694,534.7003,534.7003,5138.0
2025-01-15 15:55:00,538.29,538.29,537.25,537.26,29026.0,535.0084,535.0084,533.9747,533.9846,29026.0
2025-01-16 09:30:00,538.0,539.32,534.87,539.25,12429.0,534.7201,536.0321,531.6092,535.9625,12429.0
2025-01-16 09:35:00,538.86,540.2,538.8,539.57,3576.0,535.5749,536.9067,535.5153,536.2806,3576.0
2025-01-16 09:40:00,540.33,540.33,537.84,538.59,3250.0,537.0359,537.0359,534.5611,535.3065,3250.0
2025-01-16 09:45:00,537.87,539.96,537.55,539.71,2965.0,534.5909,536.6682,534.2729,536.4197,2965.0
2025-01-16 09:50:00,539.78,539.94,538.42,539.28,3674.0,536.4893,536.6483,535.1376,535.9923,3674.0
2025-01-16 09:55:00,539.38,540.29,537.54,538.5,5172.0,536.0917,536.9962,534.2629,535.2171,5172.0
2025-01-16 10:00:00,538.5,539.89,537.68,539.39,4139.0,535.2171,536.5986,534.4021,536.1017,4139.0
2025-01-16 10:05:00,540.25,541.13,539.21,540.79,3580.0,536.9564,537.831,535.9228,537.4931,3580.0
2025-01-16 10:10:00,541.13,541.15,540.72,541.11,1253.0,537.831,537.8509,537.4235,537.8112,1253.0
2025-01-16 10:15:00,541.11,542.37,540.35,541.61,4160.0,537.8112,539.0635,537.0558,538.3081,4160.0
2025-01-16 10:20:00,541.47,542.29,540.87,541.99,2706.0,538.169,538.984,537.5726,538.6858,2706.0
2025-01-16 10:25:00,542.18,542.99,542.03,542.99,1719.0,538.8746,539.6797,538.7256,539.6797,1719.0
2025-01-16 10:30:00,542.45,542.9,542.05,542.8,2759.0,539.143,539.5903,538.7454,539.4909,2759.0
2025-01-16 10:35:00,542.8,543.13,541.83,542.75,3293.0,539.4909,539.8189,538.5268,539.4412,3293.0
2025-01-16 10:40:00,541.82,541.85,541.3,541.85,1927.0,538.5168,538.5467,538.0,538.5467,1927.0
2025-01-16 10:45:00,542.44,543.49,542.43,543.49,1266.0,539.1331,540.1767,539.1231,540.1767,1266.0
2025-01-16 10:50:00,543.24,544.0,542.93,543.35,2757.0,539.9282,540.6836,539.6201,540.0375,2757.0
2025-01-16 10:55:00,543.52,544.19,543.22,543.48,2261.0,540.2065,540.8724,539.9083,540.1667,2261.0
2025-01-16 11:00:00,543.65,544.84,543.58,544.45,1597.0,540.3357,541.5184,540.2661,541.1308,1597.0
2025-01-16 11:05:00,544.45,544.74,543.9,544.58,1938.0,541.1308,541.419,540.5842,541.26,1938.0
2025-01-16 11:10:00,544.11,544.21,543.6,543.68,3395.0,540.7929,540.8923,540.286,540.3655,3395.0
2025-01-16 11:15:00,543.88,544.17,543.2,543.4,3457.0,540.5643,540.8525,539.8884,540.0872,3457.0
2025-01-16 11:20:00,543.4,545.42,543.4,545.42,3542.0,540.0872,542.0949,540.0872,542.0949,3542.0
2025-01-16 11:25:00,545.38,546.21,545.3,545.51,2825.0,542.0551,542.8801,541.9756,542.1843,2825.0
2025-01-16 11:30:00,545.31,545.33,544.83,545.32,1940.0,541.9856,542.0054,541.5085,541.9955,1940.0
2025-01-16 11:35:00,544.91,545.96,544.39,545.96,2310.0,541.588,542.6316,541.0712,542.6316,2310.0
2025-01-16 11:40:00,545.46,545.46,544.89,545.02,707.0,542.1347,542.1347,541.5681,541.6973,707.0
2025-01-16 11:45:00,545.02,545.46,545.02,545.4,422.0,541.6973,542.1347,541.6973,542.075,422.0
2025-01-16 11:50:00,545.32,545.73,545.32,545.36,1869.0,541.9955,542.403,541.9955,542.0353,1869.0
2025-01-16 11:55:00,545.67,545.67,545.04,545.54,1124.0,542.3434,542.3434,541.7172,542.2142,1124.0
2025-01-16 12:00:00,545.57,546.03,545.57,545.63,1586.0,542.244,542.7012,542.244,542.3036,1586.0
2025-01-16 12:05:00,545.64,546.29,545.64,546.29,1316.0,542.3136,542.9596,542.3136,542.9596,1316.0
2025-01-16 12:10:00,545.8,546.16,545.23,545.56,2073.0,542.4726,542.8304,541.9061,542.234,2073.0
2025-01-16 12:15:00,545.47,545.47,544.98,545.02,4138.0,542.1446,542.1446,541.6576,541.6973,4138.0
2025-01-16 12:20:00,544.6,545.21,544.6,545.21,591.0,541.2799,541.8862,541.2799,541.8862,591.0
2025-01-16 12:25:00,544.89,545.47,544.89,545.46,1018.0,541.5681,542.1446,541.5681,542.1347,1018.0
2025-01-16 12:30:00,545.05,545.46,545.04,545.05,500.0,541.7272,542.1347,541.7172,541.7272,500.0
2025-01-16 12:35:00,545.05,545.25,544.95,545.03,1435.0,541.7272,541.9259,541.6278,541.7073,1435.0
2025-01-16 12:40:00,545.03,545.4,545.01,545.01,500.0,541.7073,542.075,541.6874,541.6874,500.0
2025-01-16 12:45:00,544.59,545.15,544.17,545.15,2932.0,541.27,541.8265,540.8525,541.8265,2932.0
2025-01-16 12:50:00,545.28,545.31,544.25,544.7,2183.0,541.9557,541.9856,540.932,541.3793,2183.0
2025-01-16 12:55:00,544.95,545.5,544.62,545.46,1464.0,541.6278,542.1744,541.2998,542.1347,1464.0
2025-01-16 13:00:00,544.98,545.49,544.97,545.49,200.0,541.6576,542.1645,541.6476,542.1645,200.0
2025-01-16 13:05:00,544.94,544.94,544.21,544.33,2356.0,541.6178,541.6178,540.8923,541.0115,2356.0
2025-01-16 13:10:00,544.14,544.63,544.0,544.05,1174.0,540.8227,541.3097,540.6836,540.7332,1174.0
2025-01-16 13:15:00,544.29,544.88,543.88,544.84,1324.0,540.9718,541.5582,540.5643,541.5184,1324.0
2025-01-16 13:20:00,544.8,544.88,544.36,544.88,663.0,541.4787,541.5582,541.0414,541.5582,663.0
2025-01-16 13:25:00,544.32,544.5,543.67,543.87,3054.0,541.0016,541.1805,540.3556,540.5543,3054.0
2025-01-16 13:30:00,543.89,544.85,543.89,544.3,663.0,540.5742,541.5284,540.5742,540.9817,663.0
2025-01-16 13:35:00,544.8,544.98,544.8,544.87,960.0,541.4787,541.6576,541.4787,541.5482,960.0
2025-01-16 13:40:00,544.99,545.62,544.64,544.98,2164.0,541.6675,542.2937,541.3197,541.6576,2164.0
2025-01-16 13:45:00,544.98,544.98,544.28,544.53,1413.0,541.6576,541.6576,540.9618,541.2103,1413.0
2025-01-16 13:50:00,544.66,544.66,544.53,544.54,440.0,541.3395,541.3395,541.2103,541.2203,440.0
2025-01-16 13:55:00,544.41,544.41,543.98,543.98,1542.0,541.0911,541.0911,540.6637,540.6637,1542.0
2025-01-16 14:00:00,543.89,544.34,543.88,544.33,1729.0,540.5742,541.0215,540.5643,541.0115,1729.0
2025-01-16 14:05:00,544.33,544.52,543.89,544.52,448.0,541.0115,541.2004,540.5742,541.2004,448.0
2025-01-16 14:10:00,544.23,544.71,544.23,544.47,810.0,540.9122,541.3892,540.9122,541.1507,810.0
2025-01-16 14:15:00,544.51,544.99,544.51,544.56,545.0,541.1904,541.6675,541.1904,541.2401,545.0
2025-01-16 14:20:00,544.93,544.93,544.49,544.5,339.0,541.6079,541.6079,541.1706,541.1805,339.0
2025-01-16 14:25:00,544.58,545.66,544.17,545.66,1835.0,541.26,542.3334,540.8525,542.3334,1835.0
2025-01-16 14:30:00,545.21,545.41,544.86,544.87,3107.0,541.8862,542.085,541.5383,541.5482,3107.0
2025-01-16 14:35:00,544.44,544.44,543.83,543.85,2912.0,541.1209,541.1209,540.5146,540.5345,2912.0
2025-01-16 14:40:00,543.89,544.14,543.71,543.71,1566.0,540.5742,540.8227,540.3953,540.3953,1566.0
2025-01-16 14:45:00,544.34,544.45,543.98,544.24,1300.0,541.0215,541.1308,540.6637,540.9221,1300.0
2025-01-16 14:50:00,544.21,544.21,543.29,543.53,3834.0,540.8923,540.8923,539.9779,540.2164,3834.0
2025-01-16 14:55:00,543.4,544.3,543.4,544.3,2250.0,540.0872,540.9817,540.0872,540.9817,2250.0
2025-01-16 15:00:00,544.02,544.02,544.02,544.02,100.0,540.7034,540.7034,540.7034,540.7034,100.0
2025-01-16 15:05:00,544.77,544.77,544.35,544.61,1188.0,541.4489,541.4489,541.0314,541.2898,1188.0
2025-01-16 15:10:00,544.74,544.75,544.51,544.68,900.0,541.419,541.429,541.1904,541.3594,900.0
2025-01-16 15:15:00,544.75,545.07,544.64,545.07,2166.0,541.429,541.747,541.3197,541.747,2166.0
2025-01-16 15:20:00,545.09,545.35,544.81,544.93,3051.0,541.7669,542.0253,541.4886,541.6079,3051.0
2025-01-16 15:25:00,544.96,545.14,544.62,544.67,902.0,541.6377,541.8166,541.2998,541.3495,902.0
2025-01-16 15:30:00,545.14,546.24,545.09,546.24,2530.0,541.8166,542.9099,541.7669,542.9099,2530.0
2025-01-16 15:35:00,546.35,546.42,546.13,546.42,1300.0,543.0192,543.0888,542.8006,543.0888,1300.0
2025-01-16 15:40:00,546.35,546.67,546.35,546.44,2538.0,543.0192,543.3373,543.0192,543.1087,2538.0
2025-01-16 15:45:00,546.35,546.99,546.35,546.87,4904.0,543.0192,543.6553,543.0192,543.5361,4904.0
2025-01-16 15:50:00,546.72,547.37,546.72,546.73,6452.0,543.387,544.033,543.387,543.3969,6452.0
2025-01-16 15:55:00,547.1,547.26,546.36,546.59,16422.0,543.7647,543.9237,543.0292,543.2578,16422.0
2025-01-17 09:30:00,549.55,550.0,547.04,548.83,60119.0,546.1997,546.647,543.705,545.4841,60119.0
2025-01-17 09:35:00,544.65,544.65,544.17,544.44,547.0,541.3296,541.3296,540.8525,541.1209,547.0
2025-01-17 09:40:00,545.56,546.59,544.68,546.59,1756.0,542.234,543.2578,541.3594,543.2578,1756.0
2025-01-17 09:45:00,546.95,548.1,546.95,547.93,995.0,543.6156,544.7586,543.6156,544.5896,995.0
2025-01-17 09:50:00,548.84,549.43,547.93,547.93,1111.0,545.494,546.0804,544.5896,544.5896,1111.0
2025-01-17 09:55:00,547.93,548.75,547.93,548.18,2415.0,544.5896,545.4046,544.5896,544.8381,2415.0
2025-01-17 10:00:00,548.18,548.96,548.17,548.7,1902.0,544.8381,545.6133,544.8281,545.3549,1902.0
2025-01-17 10:05:00,548.27,548.88,547.84,548.88,990.0,544.9275,545.5338,544.5001,545.5338,990.0
2025-01-17 10:10:00,549.04,549.49,549.04,549.49,286.0,545.6928,546.1401,545.6928,546.1401,286.0
2025-01-17 10:15:00,548.6,548.6,548.59,548.6,747.0,545.2555,545.2555,545.2456,545.2555,747.0
2025-01-17 10:20:00,548.01,549.57,548.0,549.11,884.0,544.6691,546.2196,544.6592,545.7624,884.0
2025-01-17 10:25:00,548.84,550.49,548.84,550.49,777.0,545.494,547.134,545.494,547.134,777.0
2025-01-17 10:30:00,550.46,550.48,549.67,549.67,1353.0,547.1042,547.124,546.319,546.319,1353.0
2025-01-17 10:35:00,549.5,550.74,549.5,550.74,930.0,546.15,547.3825,546.15,547.3825,930.0
2025-01-17 10:40:00,550.62,550.63,550.18,550.19,1101.0,547.2632,547.2731,546.8259,546.8358,1101.0
2025-01-17 10:45:00,550.19,550.53,550.11,550.32,922.0,546.8358,547.1737,546.7563,546.965,922.0
2025-01-17 10:50:00,550.39,550.61,550.37,550.37,400.0,547.0346,547.2533,547.0147,547.0147,400.0
2025-01-17 10:55:00,550.53,550.53,550.08,550.52,1860.0,547.1737,547.1737,546.7265,547.1638,1860.0
2025-01-17 11:00:00,550.53,550.53,549.24,550.52,2086.0,547.1737,547.1737,545.8916,547.1638,2086.0
2025-01-17 11:05:00,549.78,550.92,549.78,550.37,649.0,546.4283,547.5614,546.4283,547.0147,649.0
2025-01-17 11:10:00,550.37,550.37,550.16,550.16,500.0,547.0147,547.0147,546.806,546.806,500.0
2025-01-17 11:15:00,550.34,550.84,550.03,550.7,3770.0,546.9849,547.4819,546.6768,547.3427,3770.0
2025-01-17 11:20:00,550.42,551.15,550.29,551.15,2142.0,547.0644,547.79,546.9352,547.79,2142.0
2025-01-17 11:25:00,550.55,551.68,550.54,550.57,1961.0,547.1936,548.3167,547.1837,547.2135,1961.0
2025-01-17 11:30:00,550.84,551.05,550.56,551.01,1300.0,547.4819,547.6906,547.2036,547.6508,1300.0
2025-01-17 11:35:00,551.01,551.65,550.89,551.65,856.0,547.6508,548.2869,547.5315,548.2869,856.0
2025-01-17 11:40:00,551.14,551.5,551.14,551.5,400.0,547.78,548.1378,547.78,548.1378,400.0
2025-01-17 11:45:00,551.35,551.42,551.35,551.35,334.0,547.9887,548.0583,547.9887,547.9887,334.0
2025-01-17 11:50:00,551.68,551.76,551.16,551.43,3574.0,548.3167,548.3962,547.7999,548.0683,3574.0
2025-01-17 11:55:00,551.43,551.43,551.06,551.14,1599.0,548.0683,548.0683,547.7005,547.78,1599.0
2025-01-17 12:00:00,551.08,551.49,550.91,551.44,1338.0,547.7204,548.1279,547.5514,548.0782,1338.0
2025-01-17 12:05:00,551.49,551.67,551.33,551.42,443.0,548.1279,548.3068,547.9689,548.0583,443.0
2025-01-17 12:10:00,551.77,551.94,551.47,551.94,759.0,548.4062,548.5751,548.108,548.5751,759.0
2025-01-17 12:15:00,551.73,552.0,551.7,551.79,1861.0,548.3664,548.6348,548.3366,548.4261,1861.0
2025-01-17 12:20:00,551.98,552.1,551.68,551.7,1108.0,548.6149,548.7342,548.3167,548.3366,1108.0
2025-01-17 12:25:00,551.54,552.21,551.54,552.21,600.0,548.1776,548.8435,548.1776,548.8435,600.0
2025-01-17 12:30:00,551.65,551.88,551.65,551.88,394.0,548.2869,548.5155,548.2869,548.5155,394.0
2025-01-17 12:35:00,551.87,551.87,550.94,551.51,3019.0,548.5056,548.5056,547.5812,548.1478,3019.0
2025-01-17 12:40:00,551.22,551.22,551.22,551.22,100.0,547.8595,547.8595,547.8595,547.8595,100.0
2025-01-17 12:45:00,551.22,551.8,551.11,551.29,552.0,547.8595,548.436,547.7502,547.9291,552.0
2025-01-17 12:50:00,551.21,551.42,551.0,551.22,685.0,547.8496,548.0583,547.6409,547.8595,685.0
2025-01-17 12:55:00,550.93,550.93,550.74,550.89,881.0,547.5713,547.5713,547.3825,547.5315,881.0
2025-01-17 13:00:00,550.82,551.01,550.82,550.88,653.0,547.462,547.6508,547.462,547.5216,653.0
2025-01-17 13:05:00,550.88,551.18,550.48,550.87,2060.0,547.5216,547.8198,547.124,547.5117,2060.0
2025-01-17 13:10:00,550.48,550.48,550.47,550.48,526.0,547.124,547.124,547.1141,547.124,526.0
2025-01-17 13:15:00,550.47,550.47,550.07,550.34,1820.0,547.1141,547.1141,546.7165,546.9849,1820.0
2025-01-17 13:20:00,550.12,550.12,549.53,549.65,825.0,546.7662,546.7662,546.1798,546.2991,825.0
2025-01-17 13:25:00,549.72,550.11,549.52,549.9,1524.0,546.3687,546.7563,546.1699,546.5476,1524.0
2025-01-17 13:30:00,550.3,550.66,549.95,550.65,10020.0,546.9451,547.303,546.5973,547.293,10020.0
2025-01-17 13:35:00,550.84,550.89,550.54,550.88,1685.0,547.4819,547.5315,547.1837,547.5216,1685.0
2025-01-17 13:40:00,550.88,551.29,550.58,550.58,2576.0,547.5216,547.9291,547.2234,547.2234,2576.0
2025-01-17 13:45:00,550.45,550.77,550.45,550.67,972.0,547.0942,547.4123,547.0942,547.3129,972.0
2025-01-17 13:50:00,550.5,550.63,550.45,550.45,1206.0,547.1439,547.2731,547.0942,547.0942,1206.0
2025-01-17 13:55:00,550.52,550.68,550.26,550.66,1606.0,547.1638,547.3228,546.9054,547.303,1606.0
2025-01-17 14:00:00,550.96,550.96,550.58,550.58,455.0,547.6011,547.6011,547.2234,547.2234,455.0
2025-01-17 14:05:00,550.52,550.83,550.41,550.83,833.0,547.1638,547.4719,547.0545,547.4719,833.0
2025-01-17 14:10:00,550.79,550.79,550.46,550.46,1455.0,547.4322,547.4322,547.1042,547.1042,1455.0
2025-01-17 14:15:00,550.67,550.67,550.41,550.41,600.0,547.3129,547.3129,547.0545,547.0545,600.0
2025-01-17 14:20:00,550.63,551.37,550.63,551.37,1294.0,547.2731,548.0086,547.2731,548.0086,1294.0
2025-01-17 14:25:00,551.09,551.09,551.09,551.09,124.0,547.7303,547.7303,547.7303,547.7303,124.0
2025-01-17 14:30:00,550.97,551.52,550.97,551.52,1712.0,547.6111,548.1577,547.6111,548.1577,1712.0
2025-01-17 14:35:00,551.52,551.68,551.11,551.19,2243.0,548.1577,548.3167,547.7502,547.8297,2243.0
2025-01-17 14:40:00,551.14,551.14,550.74,550.74,2145.0,547.78,547.78,547.3825,547.3825,2145.0
2025-01-17 14:45:00,550.75,550.98,550.73,550.97,2128.0,547.3924,547.621,547.3725,547.6111,2128.0
2025-01-17 14:50:00,550.98,550.98,550.47,550.62,2766.0,547.621,547.621,547.1141,547.2632,2766.0
2025-01-17 14:55:00,550.52,550.99,550.5,550.99,3465.0,547.1638,547.6309,547.1439,547.6309,3465.0
2025-01-17 15:00:00,550.64,550.81,550.09,550.2,1031.0,547.2831,547.452,546.7364,546.8458,1031.0
2025-01-17 15:05:00,549.94,550.42,549.92,550.42,4092.0,546.5873,547.0644,546.5675,547.0644,4092.0
2025-01-17 15:10:00,550.56,550.56,550.27,550.27,779.0,547.2036,547.2036,546.9153,546.9153,779.0
2025-01-17 15:15:00,550.49,550.87,550.12,550.87,4073.0,547.134,547.5117,546.7662,547.5117,4073.0
2025-01-17 15:20:00,550.95,550.95,550.61,550.75,2918.0,547.5912,547.5912,547.2533,547.3924,2918.0
2025-01-17 15:25:00,550.47,550.67,550.47,550.67,1000.0,547.1141,547.3129,547.1141,547.3129,1000.0
2025-01-17 15:30:00,550.67,550.96,550.66,550.96,829.0,547.3129,547.6011,547.303,547.6011,829.0
2025-01-17 15:35:00,551.12,551.23,551.11,551.2,400.0,547.7601,547.8695,547.7502,547.8397,400.0
2025-01-17 15:40:00,551.16,551.16,550.91,551.11,2026.0,547.7999,547.7999,547.5514,547.7502,2026.0
2025-01-17 15:45:00,551.0,551.37,550.85,551.34,1578.0,547.6409,548.0086,547.4918,547.9788,1578.0
2025-01-17 15:50:00,550.89,551.54,550.78,551.16,2543.0,547.5315,548.1776,547.4222,547.7999,2543.0
2025-01-17 15:55:00,551.18,552.34,551.07,552.34,18258.0,547.8198,548.9727,547.7105,548.9727,18258.0
2025-01-21 09:30:00,554.62,556.2,554.62,556.07,7268.0,551.2388,552.8092,551.2388,552.68,7268.0
2025-01-21 09:35:00,558.89,560.0,555.78,557.25,3210.0,555.4828,556.586,552.3917,553.8528,3210.0
2025-01-21 09:40:00,559.86,560.0,559.62,559.62,772.0,556.4469,556.586,556.2083,556.2083,772.0
2025-01-21 09:45:00,559.62,560.32,558.16,560.0,1714.0,556.2083,556.9041,554.7572,556.586,1714.0
2025-01-21 09:50:00,560.01,560.02,559.07,559.24,507.0,556.5959,556.6059,555.6617,555.8306,507.0
2025-01-21 09:55:00,560.0,560.51,559.49,559.51,2145.0,556.586,557.0929,556.0791,556.099,2145.0
2025-01-21 10:00:00,560.14,560.48,559.0,559.47,2883.0,556.7252,557.0631,555.5921,556.0592,2883.0
2025-01-21 10:05:00,559.43,560.09,558.87,558.87,1591.0,556.0195,556.6755,555.4629,555.4629,1591.0
2025-01-21 10:10:00,558.87,559.34,558.85,559.34,300.0,555.4629,555.93,555.443,555.93,300.0
2025-01-21 10:15:00,559.77,559.96,559.62,559.96,560.0,556.3574,556.5463,556.2083,556.5463,560.0
2025-01-21 10:20:00,559.09,560.17,557.96,557.96,1734.0,555.6816,556.755,554.5584,554.5584,1734.0
2025-01-21 10:25:00,558.31,558.99,557.6,558.99,653.0,554.9063,555.5822,554.2006,555.5822,653.0
2025-01-21 10:30:00,558.32,558.32,557.45,558.01,1001.0,554.9163,554.9163,554.0516,554.6081,1001.0
2025-01-21 10:35:00,558.04,558.04,558.03,558.04,100.0,554.638,554.638,554.628,554.638,100.0
2025-01-21 10:40:00,558.63,558.64,558.45,558.45,300.0,555.2244,555.2343,555.0455,555.0455,300.0
2025-01-21 10:45:00,558.22,558.22,557.05,557.05,1323.0,554.8169,554.8169,553.654,553.654,1323.0
2025-01-21 10:50:00,556.87,557.21,556.75,557.21,2923.0,553.4751,553.813,553.3558,553.813,2923.0
2025-01-21 10:55:00,557.78,557.98,557.36,557.98,424.0,554.3795,554.5783,553.9621,554.5783,424.0
2025-01-21 11:00:00,557.67,557.9,557.67,557.9,200.0,554.2702,554.4988,554.2702,554.4988,200.0
2025-01-21 11:05:00,557.9,557.9,557.9,557.9,0.0,554.4988,554.4988,554.4988,554.4988,0.0
2025-01-21 11:10:00,558.14,558.6,557.52,557.68,2554.0,554.7373,555.1945,554.1211,554.2802,2554.0
2025-01-21 11:15:00,558.14,558.14,558.14,558.14,200.0,554.7373,554.7373,554.7373,554.7373,200.0
2025-01-21 11:20:00,558.07,559.0,558.06,558.67,1441.0,554.6678,555.5921,554.6578,555.2641,1441.0
2025-01-21 11:25:00,558.67,558.68,558.67,558.68,400.0,555.2641,555.2741,555.2641,555.2741,400.0
2025-01-21 11:30:00,558.69,558.69,558.69,558.69,100.0,555.284,555.284,555.284,555.284,100.0
2025-01-21 11:35:00,557.96,558.85,557.81,558.85,1825.0,554.5584,555.443,554.4094,555.443,1825.0
2025-01-21 11:40:00,558.33,558.55,558.2,558.2,1166.0,554.9262,555.1448,554.797,554.797,1166.0
2025-01-21 11:45:00,558.0,558.13,557.96,558.08,1526.0,554.5982,554.7274,554.5584,554.6777,1526.0
2025-01-21 11:50:00,557.74,558.22,557.74,557.98,3077.0,554.3398,554.8169,554.3398,554.5783,3077.0
2025-01-21 11:55:00,557.98,558.0,557.24,557.24,1993.0,554.5783,554.5982,553.8428,553.8428,1993.0
2025-01-21 12:00:00,557.1,557.38,556.7,556.71,2233.0,553.7037,553.982,553.3061,553.3161,2233.0
2025-01-21 12:05:00,556.86,556.86,556.85,556.86,337.0,553.4652,553.4652,553.4552,553.4652,337.0
2025-01-21 12:10:00,556.97,556.97,556.28,556.66,1152.0,553.5745,553.5745,552.8887,553.2664,1152.0
2025-01-21 12:15:00,556.24,556.33,555.52,555.52,579.0,552.8489,552.9384,552.1333,552.1333,579.0
2025-01-21 12:20:00,555.8,555.8,555.8,555.8,158.0,552.4116,552.4116,552.4116,552.4116,158.0
2025-01-21 12:25:00,556.0,556.01,556.0,556.0,172.0,552.6104,552.6203,552.6104,552.6104,172.0
2025-01-21 12:30:00,555.86,556.05,555.78,555.87,715.0,552.4712,552.6601,552.3917,552.4812,715.0
2025-01-21 12:35:00,555.88,556.23,555.84,556.23,944.0,552.4911,552.839,552.4514,552.839,944.0
2025-01-21 12:40:00,556.23,556.23,556.23,556.23,0.0,552.839,552.839,552.839,552.839,0.0
2025-01-21 12:45:00,555.88,556.04,555.85,556.03,524.0,552.4911,552.6502,552.4613,552.6402,524.0
2025-01-21 12:50:00,556.42,556.69,556.27,556.27,945.0,553.0278,553.2962,552.8787,552.8787,945.0
2025-01-21 12:55:00,556.05,556.39,555.79,556.31,1844.0,552.6601,552.998,552.4017,552.9185,1844.0
2025-01-21 13:00:00,556.31,556.31,556.31,556.31,135.0,552.9185,552.9185,552.9185,552.9185,135.0
2025-01-21 13:05:00,556.2,557.15,556.2,556.8,605.0,552.8092,553.7534,552.8092,553.4055,605.0
2025-01-21 13:10:00,556.63,556.63,556.62,556.63,100.0,553.2366,553.2366,553.2266,553.2366,100.0
2025-01-21 13:15:00,556.59,557.2,556.23,557.07,1010.0,553.1968,553.8031,552.839,553.6739,1010.0
2025-01-21 13:20:00,557.13,557.41,557.12,557.4,335.0,553.7335,554.0118,553.7236,554.0019,335.0
2025-01-21 13:25:00,557.15,557.15,556.9,557.05,1213.0,553.7534,553.7534,553.5049,553.654,1213.0
2025-01-21 13:30:00,557.04,557.14,557.03,557.14,400.0,553.6441,553.7434,553.6341,553.7434,400.0
2025-01-21 13:35:00,557.14,557.36,557.04,557.04,1440.0,553.7434,553.9621,553.6441,553.6441,1440.0
2025-01-21 13:40:00,557.06,557.27,556.96,557.06,700.0,553.6639,553.8727,553.5645,553.6639,700.0
2025-01-21 13:45:00,557.07,557.07,557.05,557.06,265.0,553.6739,553.6739,553.654,553.6639,265.0
2025-01-21 13:50:00,557.13,557.58,556.96,556.96,1000.0,553.7335,554.1808,553.5645,553.5645,1000.0
2025-01-21 13:55:00,557.49,558.12,557.49,558.12,1049.0,554.0913,554.7175,554.0913,554.7175,1049.0
2025-01-21 14:00:00,558.13,558.14,558.13,558.13,100.0,554.7274,554.7373,554.7274,554.7274,100.0
2025-01-21 14:05:00,558.39,558.75,558.24,558.72,1454.0,554.9858,555.3436,554.8367,555.3138,1454.0
2025-01-21 14:10:00,558.86,559.22,558.66,558.66,880.0,555.453,555.8108,555.2542,555.2542,880.0
2025-01-21 14:15:00,559.17,559.17,559.17,559.17,100.0,555.7611,555.7611,555.7611,555.7611,100.0
2025-01-21 14:20:00,558.67,559.02,558.66,559.01,1654.0,555.2641,555.612,555.2542,555.602,1654.0
2025-01-21 14:25:00,559.37,559.51,558.75,558.75,1850.0,555.9599,556.099,555.3436,555.3436,1850.0
2025-01-21 14:30:00,559.03,559.05,558.65,558.85,1242.0,555.6219,555.6418,555.2442,555.443,1242.0
2025-01-21 14:35:00,559.0,559.36,558.59,559.36,1770.0,555.5921,555.9499,555.1846,555.9499,1770.0
2025-01-21 14:40:00,558.94,558.94,558.52,558.52,840.0,555.5325,555.5325,555.115,555.115,840.0
2025-01-21 14:45:00,558.52,558.52,558.52,558.52,0.0,555.115,555.115,555.115,555.115,0.0
2025-01-21 14:50:00,558.49,558.49,558.15,558.15,1007.0,555.0852,555.0852,554.7473,554.7473,1007.0
2025-01-21 14:55:00,558.39,558.61,558.39,558.6,700.0,554.9858,555.2045,554.9858,555.1945,700.0
2025-01-21 15:00:00,558.5,558.5,557.99,557.99,2723.0,555.0952,555.0952,554.5883,554.5883,2723.0
2025-01-21 15:05:00,558.02,558.02,557.49,557.49,3171.0,554.6181,554.6181,554.0913,554.0913,3171.0
2025-01-21 15:10:00,557.54,557.69,557.35,557.39,3628.0,554.141,554.2901,553.9522,553.9919,3628.0
2025-01-21 15:15:00,557.45,558.19,557.41,558.19,1415.0,554.0516,554.787,554.0118,554.787,1415.0
2025-01-21 15:20:00,558.47,558.68,558.19,558.47,700.0,555.0653,555.2741,554.787,555.0653,700.0
2025-01-21 15:25:00,558.47,558.47,558.47,558.47,0.0,555.0653,555.0653,555.0653,555.0653,0.0
2025-01-21 15:30:00,558.52,559.2,558.52,558.92,2519.0,555.115,555.7909,555.115,555.5126,2519.0
2025-01-21 15:35:00,558.92,559.63,558.79,559.63,4610.0,555.5126,556.2183,555.3834,556.2183,4610.0
2025-01-21 15:40:00,559.81,559.87,559.66,559.86,919.0,556.3972,556.4568,556.2481,556.4469,919.0
2025-01-21 15:45:00,559.57,559.57,558.65,558.67,3316.0,556.1586,556.1586,555.2442,555.2641,3316.0
2025-01-21 15:50:00,558.91,559.47,558.91,559.2,5964.0,555.5027,556.0592,555.5027,555.7909,5964.0
2025-01-21 15:55:00,558.97,559.94,558.6,558.83,23418.0,555.5623,556.5264,555.1945,555.4231,23418.0
2025-01-22 09:30:00,558.74,559.05,556.93,557.94,4724.0,555.3337,555.6418,553.5347,554.5386,4724.0
2025-01-22 09:35:00,557.75,557.94,556.82,556.82,1389.0,554.3497,554.5386,553.4254,553.4254,1389.0
2025-01-22 09:40:00,557.15,557.91,557.15,557.9,900.0,553.7534,554.5088,553.7534,554.4988,900.0
2025-01-22 09:45:00,557.13,558.82,557.12,557.51,400.0,553.7335,555.4132,553.7236,554.1112,400.0
2025-01-22 09:50:00,557.75,557.97,556.89,557.97,3024.0,554.3497,554.5684,553.495,554.5684,3024.0
2025-01-22 09:55:00,557.44,557.88,556.86,557.69,2093.0,554.0416,554.4789,553.4652,554.2901,2093.0
2025-01-22 10:00:00,557.55,557.55,556.21,557.11,5193.0,554.1509,554.1509,552.8191,553.7136,5193.0
2025-01-22 10:05:00,557.13,557.33,556.8,557.33,1806.0,553.7335,553.9323,553.4055,553.9323,1806.0
2025-01-22 10:10:00,557.19,558.22,557.05,557.87,2827.0,553.7931,554.8169,553.654,554.469,2827.0
2025-01-22 10:15:00,558.49,559.49,558.49,559.49,702.0,555.0852,556.0791,555.0852,556.0791,702.0
2025-01-22 10:20:00,559.54,560.0,559.41,559.79,1839.0,556.1288,556.586,555.9996,556.3773,1839.0
2025-01-22 10:25:00,559.64,560.45,559.43,560.32,1090.0,556.2282,557.0333,556.0195,556.9041,1090.0
2025-01-22 10:30:00,560.41,560.43,559.26,559.26,3655.0,556.9935,557.0134,555.8505,555.8505,3655.0
2025-01-22 10:35:00,559.6,559.79,558.9,559.11,2913.0,556.1884,556.3773,555.4927,555.7014,2913.0
2025-01-22 10:40:00,558.65,559.61,558.15,559.16,3038.0,555.2442,556.1984,554.7473,555.7511,3038.0
2025-01-22 10:45:00,559.16,559.45,558.97,558.97,1510.0,555.7511,556.0394,555.5623,555.5623,1510.0
2025-01-22 10:50:00,558.88,559.69,558.31,559.69,2300.0,555.4728,556.2779,554.9063,556.2779,2300.0
2025-01-22 10:55:00,559.31,559.61,559.07,559.31,1500.0,555.9002,556.1984,555.6617,555.9002,1500.0
2025-01-22 11:00:00,559.31,559.37,558.64,558.64,3495.0,555.9002,555.9599,555.2343,555.2343,3495.0
2025-01-22 11:05:00,558.6,558.6,557.3,557.78,2780.0,555.1945,555.1945,553.9025,554.3795,2780.0
2025-01-22 11:10:00,557.77,558.21,557.49,558.13,1620.0,554.3696,554.8069,554.0913,554.7274,1620.0
2025-01-22 11:15:00,558.51,558.53,557.35,557.35,4463.0,555.1051,555.125,553.9522,553.9522,4463.0
2025-01-22 11:20:00,557.5,558.05,557.35,557.73,2000.0,554.1013,554.6479,553.9522,554.3298,2000.0
2025-01-22 11:25:00,557.72,558.35,557.42,558.35,1799.0,554.3199,554.9461,554.0217,554.9461,1799.0
2025-01-22 11:30:00,558.6,559.69,558.3,559.5,3700.0,555.1945,556.2779,554.8964,556.0891,3700.0
2025-01-22 11:35:00,559.24,559.45,559.04,559.36,1413.0,555.8306,556.0394,555.6319,555.9499,1413.0
2025-01-22 11:40:00,559.63,559.69,559.27,559.69,2391.0,556.2183,556.2779,555.8605,556.2779,2391.0
2025-01-22 11:45:00,559.69,559.99,559.6,559.73,2100.0,556.2779,556.5761,556.1884,556.3177,2100.0
2025-01-22 11:50:00,559.91,560.58,559.6,559.6,5154.0,556.4966,557.1625,556.1884,556.1884,5154.0
2025-01-22 11:55:00,559.68,559.99,559.06,559.06,1885.0,556.268,556.5761,555.6517,555.6517,1885.0
2025-01-22 12:00:00,558.7,558.7,557.93,558.48,1407.0,555.2939,555.2939,554.5286,555.0753,1407.0
2025-01-22 12:05:00,558.57,558.57,557.62,557.63,1302.0,555.1647,555.1647,554.2205,554.2305,1302.0
2025-01-22 12:10:00,557.75,557.75,557.2,557.34,803.0,554.3497,554.3497,553.8031,553.9422,803.0
2025-01-22 12:15:00,557.28,557.58,556.98,557.58,3833.0,553.8826,554.1808,553.5844,554.1808,3833.0
2025-01-22 12:20:00,557.73,558.27,557.57,558.26,4361.0,554.3298,554.8666,554.1708,554.8566,4361.0
2025-01-22 12:25:00,558.41,558.63,558.02,558.03,2687.0,555.0057,555.2244,554.6181,554.628,2687.0
2025-01-22 12:30:00,557.62,558.23,557.61,558.23,600.0,554.2205,554.8268,554.2106,554.8268,600.0
2025-01-22 12:35:00,557.94,558.24,557.92,558.09,1377.0,554.5386,554.8367,554.5187,554.6877,1377.0
2025-01-22 12:40:00,558.1,558.77,558.08,558.76,2005.0,554.6976,555.3635,554.6777,555.3536,2005.0
2025-01-22 12:45:00,558.75,558.93,558.65,558.67,700.0,555.3436,555.5225,555.2442,555.2641,700.0
2025-01-22 12:50:00,558.83,558.87,558.69,558.87,500.0,555.4231,555.4629,555.284,555.4629,500.0
2025-01-22 12:55:00,558.71,558.87,558.33,558.33,1611.0,555.3039,555.4629,554.9262,554.9262,1611.0
2025-01-22 13:00:00,558.53,558.53,558.12,558.28,2744.0,555.125,555.125,554.7175,554.8765,2744.0
2025-01-22 13:05:00,558.23,558.76,558.23,558.67,1200.0,554.8268,555.3536,554.8268,555.2641,1200.0
2025-01-22 13:10:00,558.88,559.63,558.88,559.63,1200.0,555.4728,556.2183,555.4728,556.2183,1200.0
2025-01-22 13:15:00,559.89,560.19,559.83,559.84,500.0,556.4767,556.7749,556.417,556.427,500.0
2025-01-22 13:20:00,560.21,560.23,560.02,560.23,1130.0,556.7947,556.8146,556.6059,556.8146,1130.0
2025-01-22 13:25:00,560.24,561.3,560.23,560.93,1960.0,556.8245,557.8781,556.8146,557.5103,1960.0
2025-01-22 13:30:00,560.93,561.37,560.55,560.72,1495.0,557.5103,557.9477,557.1327,557.3016,1495.0
2025-01-22 13:35:00,560.73,561.17,560.54,561.17,905.0,557.3116,557.7489,557.1227,557.7489,905.0
2025-01-22 13:40:00,561.36,561.67,561.34,561.38,800.0,557.9377,558.2458,557.9178,557.9576,800.0
2025-01-22 13:45:00,561.38,561.7,561.35,561.7,2516.0,557.9576,558.2756,557.9278,558.2756,2516.0
2025-01-22 13:50:00,561.7,561.72,560.72,560.72,3285.0,558.2756,558.2955,557.3016,557.3016,3285.0
2025-01-22 13:55:00,560.86,561.46,560.77,561.46,1319.0,557.4408,558.0371,557.3513,558.0371,1319.0
2025-01-22 14:00:00,561.01,561.41,561.01,561.16,1074.0,557.5899,557.9874,557.5899,557.7389,1074.0
2025-01-22 14:05:00,561.16,561.41,561.09,561.17,3291.0,557.7389,557.9874,557.6694,557.7489,3291.0
2025-01-22 14:10:00,560.92,560.92,560.54,560.72,1800.0,557.5004,557.5004,557.1227,557.3016,1800.0
2025-01-22 14:15:00,560.54,560.72,559.97,560.41,2024.0,557.1227,557.3016,556.5562,556.9935,2024.0
2025-01-22 14:20:00,560.68,561.23,560.02,561.23,875.0,557.2619,557.8085,556.6059,557.8085,875.0
2025-01-22 14:25:00,561.24,561.24,560.33,560.52,2172.0,557.8185,557.8185,556.914,557.1028,2172.0
2025-01-22 14:30:00,560.48,561.11,560.48,560.92,1049.0,557.0631,557.6892,557.0631,557.5004,1049.0
2025-01-22 14:35:00,560.87,561.61,560.86,561.35,2925.0,557.4507,558.1862,557.4408,557.9278,2925.0
2025-01-22 14:40:00,561.33,561.73,561.3,561.73,1447.0,557.9079,558.3055,557.8781,558.3055,1447.0
2025-01-22 14:45:00,561.75,562.23,561.74,561.74,2558.0,558.3253,558.8024,558.3154,558.3154,2558.0
2025-01-22 14:50:00,562.23,562.54,562.23,562.35,1114.0,558.8024,559.1105,558.8024,558.9217,1114.0
2025-01-22 14:55:00,562.33,562.79,562.28,562.79,600.0,558.9018,559.359,558.8521,559.359,600.0
2025-01-22 15:00:00,562.78,562.79,562.24,562.65,1771.0,559.3491,559.359,558.8124,559.2199,1771.0
2025-01-22 15:05:00,562.91,562.91,562.56,562.78,497.0,559.4783,559.4783,559.1304,559.3491,497.0
2025-01-22 15:10:00,562.57,562.96,562.56,562.96,2159.0,559.1403,559.528,559.1304,559.528,2159.0
2025-01-22 15:15:00,563.09,563.09,562.31,562.31,1492.0,559.6572,559.6572,558.8819,558.8819,1492.0
2025-01-22 15:20:00,562.11,562.3,561.89,562.3,1517.0,558.6831,558.872,558.4645,558.872,1517.0
2025-01-22 15:25:00,561.98,562.07,561.74,561.74,1610.0,558.5539,558.6434,558.3154,558.3154,1610.0
2025-01-22 15:30:00,561.74,562.05,561.7,561.94,700.0,558.3154,558.6235,558.2756,558.5142,700.0
2025-01-22 15:35:00,561.96,561.96,561.29,561.43,3303.0,558.5341,558.5341,557.8681,558.0073,3303.0
2025-01-22 15:40:00,561.29,561.31,560.83,561.13,2038.0,557.8681,557.888,557.411,557.7091,2038.0
2025-01-22 15:45:00,561.51,561.52,561.23,561.25,1100.0,558.0868,558.0967,557.8085,557.8284,1100.0
2025-01-22 15:50:00,561.51,561.57,560.85,560.9,5405.0,558.0868,558.1464,557.4308,557.4805,5405.0
2025-01-22 15:55:00,560.7,561.98,560.58,561.26,10025.0,557.2817,558.5539,557.1625,557.8383,10025.0
2025-01-23 09:30:00,560.27,561.19,560.27,560.9,4142.0,556.8544,557.7688,556.8544,557.4805,4142.0
2025-01-23 09:35:00,561.99,561.99,561.99,561.99,100.0,558.5639,558.5639,558.5639,558.5639,100.0
2025-01-23 09:40:00,561.99,561.99,561.99,561.99,0.0,558.5639,558.5639,558.5639,558.5639,0.0
2025-01-23 09:45:00,562.31,562.31,562.05,562.06,300.0,558.8819,558.8819,558.6235,558.6335,300.0
2025-01-23 09:50:00,562.05,562.63,562.03,562.63,300.0,558.6235,559.2,558.6036,559.2,300.0
2025-01-23 09:55:00,562.04,563.26,562.03,563.26,1084.0,558.6136,559.8261,558.6036,559.8261,1084.0
2025-01-23 10:00:00,563.49,564.06,562.68,563.42,1394.0,560.0547,560.6213,559.2497,559.9852,1394.0
2025-01-23 10:05:00,563.21,563.24,562.76,562.76,600.0,559.7764,559.8063,559.3292,559.3292,600.0
2025-01-23 10:10:00,562.2,562.75,562.2,562.63,716.0,558.7726,559.3192,558.7726,559.2,716.0
2025-01-23 10:15:00,562.91,564.36,562.91,564.36,776.0,559.4783,560.9194,559.4783,560.9194,776.0
2025-01-23 10:20:00,563.54,563.63,562.6,562.6,481.0,560.1044,560.1939,559.1702,559.1702,481.0
2025-01-23 10:25:00,563.54,563.54,562.93,562.93,205.0,560.1044,560.1044,559.4981,559.4981,205.0
2025-01-23 10:30:00,563.64,563.65,563.64,563.64,254.0,560.2038,560.2138,560.2038,560.2038,254.0
2025-01-23 10:35:00,563.93,564.09,563.61,563.62,650.0,560.4921,560.6511,560.174,560.1839,650.0
2025-01-23 10:40:00,564.36,564.36,564.35,564.36,300.0,560.9194,560.9194,560.9095,560.9194,300.0
2025-01-23 10:45:00,564.55,565.64,564.54,565.64,1995.0,561.1083,562.1916,561.0983,562.1916,1995.0
2025-01-23 10:50:00,565.79,565.86,565.42,565.64,1708.0,562.3407,562.4103,561.973,562.1916,1708.0
2025-01-23 10:55:00,565.66,565.86,565.48,565.84,790.0,562.2115,562.4103,562.0326,562.3904,790.0
2025-01-23 11:00:00,566.22,566.22,565.35,565.35,709.0,562.7681,562.7681,561.9034,561.9034,709.0
2025-01-23 11:05:00,565.19,565.19,565.19,565.19,123.0,561.7444,561.7444,561.7444,561.7444,123.0
2025-01-23 11:10:00,564.55,564.59,564.55,564.59,200.0,561.1083,561.148,561.1083,561.148,200.0
2025-01-23 11:15:00,564.46,564.46,564.18,564.44,578.0,561.0188,561.0188,560.7405,560.9989,578.0
2025-01-23 11:20:00,564.46,565.04,564.46,565.04,400.0,561.0188,561.5953,561.0188,561.5953,400.0
2025-01-23 11:25:00,565.09,565.16,564.87,564.87,700.0,561.645,561.7146,561.4263,561.4263,700.0
2025-01-23 11:30:00,565.09,565.18,565.08,565.17,300.0,561.645,561.7344,561.635,561.7245,300.0
2025-01-23 11:35:00,564.64,564.64,564.55,564.55,220.0,561.1977,561.1977,561.1083,561.1083,220.0
2025-01-23 11:40:00,564.55,564.55,564.55,564.55,0.0,561.1083,561.1083,561.1083,561.1083,0.0
2025-01-23 11:45:00,565.16,565.32,565.1,565.1,939.0,561.7146,561.8736,561.6549,561.6549,939.0
2025-01-23 11:50:00,565.24,565.24,565.24,565.24,100.0,561.7941,561.7941,561.7941,561.7941,100.0
2025-01-23 11:55:00,564.96,565.6,564.96,565.6,405.0,561.5158,562.1519,561.5158,562.1519,405.0
2025-01-23 12:00:00,565.62,566.53,565.25,565.9,1797.0,562.1717,563.0762,561.804,562.45,1797.0
2025-01-23 12:05:00,565.9,565.9,565.9,565.9,0.0,562.45,562.45,562.45,562.45,0.0
2025-01-23 12:10:00,566.58,566.58,566.57,566.58,1767.0,563.1259,563.1259,563.116,563.1259,1767.0
2025-01-23 12:15:00,566.1,566.14,565.9,565.9,300.0,562.6488,562.6886,562.45,562.45,300.0
2025-01-23 12:20:00,565.78,566.4,565.56,566.4,1275.0,562.3308,562.947,562.1121,562.947,1275.0
2025-01-23 12:25:00,566.4,566.4,566.4,566.4,0.0,562.947,562.947,562.947,562.947,0.0
2025-01-23 12:30:00,566.4,566.88,566.31,566.56,1200.0,562.947,563.4241,562.8575,563.106,1200.0
2025-01-23 12:35:00,566.79,566.85,566.53,566.53,301.0,563.3346,563.3942,563.0762,563.0762,301.0
2025-01-23 12:40:00,566.86,566.9,566.59,566.59,300.0,563.4042,563.4439,563.1358,563.1358,300.0
2025-01-23 12:45:00,566.92,566.92,565.75,565.76,979.0,563.4638,563.4638,562.301,562.3109,979.0
2025-01-23 12:50:00,565.75,565.75,565.75,565.75,100.0,562.301,562.301,562.301,562.301,100.0
2025-01-23 12:55:00,565.78,566.22,565.78,566.22,704.0,562.3308,562.7681,562.3308,562.7681,704.0
2025-01-23 13:00:00,566.22,566.22,566.22,566.22,0.0,562.7681,562.7681,562.7681,562.7681,0.0
2025-01-23 13:05:00,566.4,566.4,565.88,565.89,224.0,562.947,562.947,562.4302,562.4401,224.0
2025-01-23 13:10:00,565.89,565.89,565.89,565.89,0.0,562.4401,562.4401,562.4401,562.4401,0.0
2025-01-23 13:15:00,566.62,566.77,566.61,566.77,400.0,563.1657,563.3147,563.1557,563.3147,400.0
2025-01-23 13:20:00,566.77,566.77,566.77,566.77,0.0,563.3147,563.3147,563.3147,563.3147,0.0
2025-01-23 13:25:00,566.47,566.7,566.31,566.31,533.0,563.0166,563.2452,562.8575,562.8575,533.0
2025-01-23 13:30:00,566.65,566.66,566.65,566.65,200.0,563.1955,563.2054,563.1955,563.1955,200.0
2025-01-23 13:35:00,566.25,566.55,566.05,566.05,590.0,562.7979,563.0961,562.5991,562.5991,590.0
2025-01-23 13:40:00,565.84,566.0,565.74,565.88,700.0,562.3904,562.5494,562.291,562.4302,700.0
2025-01-23 13:45:00,566.22,566.22,565.74,565.74,306.0,562.7681,562.7681,562.291,562.291,306.0
2025-01-23 13:50:00,565.84,565.98,565.71,565.8,1317.0,562.3904,562.5296,562.2612,562.3507,1317.0
2025-01-23 13:55:00,565.68,565.68,565.37,565.37,400.0,562.2314,562.2314,561.9233,561.9233,400.0
2025-01-23 14:00:00,565.82,565.82,565.76,565.77,368.0,562.3705,562.3705,562.3109,562.3208,368.0
2025-01-23 14:05:00,565.07,565.51,565.07,565.35,762.0,561.6251,562.0624,561.6251,561.9034,762.0
2025-01-23 14:10:00,565.35,565.35,565.09,565.09,425.0,561.9034,561.9034,561.645,561.645,425.0
2025-01-23 14:15:00,565.07,565.46,564.89,565.13,1419.0,561.6251,562.0127,561.4462,561.6847,1419.0
2025-01-23 14:20:00,564.72,565.44,564.72,565.44,450.0,561.2772,561.9928,561.2772,561.9928,450.0
2025-01-23 14:25:00,565.69,565.69,565.69,565.69,100.0,562.2413,562.2413,562.2413,562.2413,100.0
2025-01-23 14:30:00,565.43,565.43,565.2,565.2,304.0,561.9829,561.9829,561.7543,561.7543,304.0
2025-01-23 14:35:00,565.04,565.06,564.64,564.8,1775.0,561.5953,561.6152,561.1977,561.3567,1775.0
2025-01-23 14:40:00,564.64,564.65,564.32,564.57,1224.0,561.1977,561.2077,560.8797,561.1281,1224.0
2025-01-23 14:45:00,564.63,564.72,564.39,564.5,873.0,561.1878,561.2772,560.9492,561.0586,873.0
2025-01-23 14:50:00,564.5,564.79,564.39,564.39,1185.0,561.0586,561.3468,560.9492,560.9492,1185.0
2025-01-23 14:55:00,564.27,564.77,564.27,564.34,700.0,560.83,561.3269,560.83,560.8996,700.0
2025-01-23 15:00:00,564.56,564.56,564.26,564.26,538.0,561.1182,561.1182,560.82,560.82,538.0
2025-01-23 15:05:00,564.38,564.58,564.2,564.2,563.0,560.9393,561.1381,560.7604,560.7604,563.0
2025-01-23 15:10:00,564.65,564.65,564.23,564.65,500.0,561.2077,561.2077,560.7902,561.2077,500.0
2025-01-23 15:15:00,564.43,564.68,564.15,564.15,2158.0,560.989,561.2375,560.7107,560.7107,2158.0
2025-01-23 15:20:00,564.12,564.12,563.82,563.85,512.0,560.6809,560.6809,560.3827,560.4125,512.0
2025-01-23 15:25:00,564.1,564.34,563.98,563.98,1294.0,560.661,560.8996,560.5417,560.5417,1294.0
2025-01-23 15:30:00,563.81,564.07,563.81,564.07,200.0,560.3728,560.6312,560.3728,560.6312,200.0
2025-01-23 15:35:00,563.77,563.78,563.49,563.59,1158.0,560.333,560.343,560.0547,560.1541,1158.0
2025-01-23 15:40:00,563.46,563.46,563.23,563.23,500.0,560.0249,560.0249,559.7963,559.7963,500.0
2025-01-23 15:45:00,563.43,563.43,563.41,563.42,400.0,559.9951,559.9951,559.9752,559.9852,400.0
2025-01-23 15:50:00,563.41,564.06,563.36,563.85,3431.0,559.9752,560.6213,559.9255,560.4125,3431.0
2025-01-23 15:55:00,563.54,564.37,563.17,563.42,18076.0,560.1044,560.9294,559.7367,559.9852,18076.0
2025-01-24 09:30:00,560.3,561.81,559.35,561.74,5179.0,556.8842,558.385,555.94,558.3154,5179.0
2025-01-24 09:35:00,561.74,561.74,561.74,561.74,0.0,558.3154,558.3154,558.3154,558.3154,0.0
2025-01-24 09:40:00,565.05,568.01,563.38,563.38,2098.0,561.6052,564.5472,559.9454,559.9454,2098.0
2025-01-24 09:45:00,564.71,564.71,564.7,564.71,400.0,561.2673,561.2673,561.2574,561.2673,400.0
2025-01-24 09:50:00,562.46,562.46,562.46,562.46,108.0,559.031,559.031,559.031,559.031,108.0
2025-01-24 09:55:00,562.45,564.39,562.45,564.39,800.0,559.0211,560.9492,559.0211,560.9492,800.0
2025-01-24 10:00:00,565.51,565.51,563.3,563.3,2373.0,562.0624,562.0624,559.8659,559.8659,2373.0
2025-01-24 10:05:00,564.48,564.48,564.48,564.48,100.0,561.0387,561.0387,561.0387,561.0387,100.0
2025-01-24 10:10:00,564.09,564.17,563.78,563.78,306.0,560.6511,560.7306,560.343,560.343,306.0
2025-01-24 10:15:00,564.95,564.95,564.94,564.95,160.0,561.5058,561.5058,561.4959,561.5058,160.0
2025-01-24 10:20:00,565.26,565.27,565.09,565.09,502.0,561.8139,561.8239,561.645,561.645,502.0
2025-01-24 10:25:00,565.09,565.09,565.09,565.09,0.0,561.645,561.645,561.645,561.645,0.0
2025-01-24 10:30:00,564.88,564.89,564.27,564.82,686.0,561.4363,561.4462,560.83,561.3766,686.0
2025-01-24 10:35:00,564.27,564.55,563.74,564.13,2781.0,560.83,561.1083,560.3032,560.6908,2781.0
2025-01-24 10:40:00,564.29,564.91,564.28,564.61,2504.0,560.8499,561.4661,560.8399,561.1679,2504.0
2025-01-24 10:45:00,564.93,565.4,564.31,564.31,3252.0,561.486,561.9531,560.8697,560.8697,3252.0
2025-01-24 10:50:00,564.5,564.5,564.5,564.5,100.0,561.0586,561.0586,561.0586,561.0586,100.0
2025-01-24 10:55:00,564.5,564.5,564.5,564.5,0.0,561.0586,561.0586,561.0586,561.0586,0.0
2025-01-24 11:00:00,565.32,565.4,564.88,564.9,2288.0,561.8736,561.9531,561.4363,561.4561,2288.0
2025-01-24 11:05:00,566.18,566.18,566.17,566.18,100.0,562.7283,562.7283,562.7184,562.7283,100.0
2025-01-24 11:10:00,566.18,566.18,566.18,566.18,0.0,562.7283,562.7283,562.7283,562.7283,0.0
2025-01-24 11:15:00,566.4,566.41,566.4,566.4,100.0,562.947,562.9569,562.947,562.947,100.0
2025-01-24 11:20:00,566.39,566.39,566.39,566.39,373.0,562.9371,562.9371,562.9371,562.9371,373.0
2025-01-24 11:25:00,566.57,566.57,566.56,566.57,100.0,563.116,563.116,563.106,563.116,100.0
2025-01-24 11:30:00,566.45,566.45,566.44,566.45,100.0,562.9967,562.9967,562.9867,562.9967,100.0
2025-01-24 11:35:00,566.45,566.45,566.45,566.45,0.0,562.9967,562.9967,562.9967,562.9967,0.0
2025-01-24 11:40:00,566.24,566.24,565.85,565.85,639.0,562.788,562.788,562.4003,562.4003,639.0
2025-01-24 11:45:00,565.78,565.93,565.59,565.78,1676.0,562.3308,562.4799,562.1419,562.3308,1676.0
2025-01-24 11:50:00,566.0,566.19,565.55,565.85,3566.0,562.5494,562.7383,562.1022,562.4003,3566.0
2025-01-24 11:55:00,565.97,566.05,565.74,566.05,1750.0,562.5196,562.5991,562.291,562.5991,1750.0
2025-01-24 12:00:00,565.7,566.14,565.58,565.88,1205.0,562.2513,562.6886,562.132,562.4302,1205.0
2025-01-24 12:05:00,565.87,566.2,565.7,565.77,3000.0,562.4202,562.7482,562.2513,562.3208,3000.0
2025-01-24 12:10:00,565.7,565.7,565.18,565.18,1965.0,562.2513,562.2513,561.7344,561.7344,1965.0
2025-01-24 12:15:00,565.48,565.73,565.33,565.72,1878.0,562.0326,562.2811,561.8835,562.2711,1878.0
2025-01-24 12:20:00,565.87,566.04,565.86,566.04,724.0,562.4202,562.5892,562.4103,562.5892,724.0
2025-01-24 12:25:00,566.04,566.04,566.04,566.04,0.0,562.5892,562.5892,562.5892,562.5892,0.0
2025-01-24 12:30:00,566.01,566.01,566.01,566.01,100.0,562.5594,562.5594,562.5594,562.5594,100.0
2025-01-24 12:35:00,566.14,566.15,566.0,566.0,200.0,562.6886,562.6985,562.5494,562.5494,200.0
2025-01-24 12:40:00,565.61,565.61,564.86,565.14,2627.0,562.1618,562.1618,561.4164,561.6947,2627.0
2025-01-24 12:45:00,565.17,565.29,565.16,565.29,300.0,561.7245,561.8438,561.7146,561.8438,300.0
2025-01-24 12:50:00,565.35,565.35,565.35,565.35,200.0,561.9034,561.9034,561.9034,561.9034,200.0
2025-01-24 12:55:00,565.48,565.51,565.16,565.43,1134.0,562.0326,562.0624,561.7146,561.9829,1134.0
2025-01-24 13:00:00,565.61,565.61,565.41,565.42,200.0,562.1618,562.1618,561.963,561.973,200.0
2025-01-24 13:05:00,565.68,566.0,565.53,566.0,383.0,562.2314,562.5494,562.0823,562.5494,383.0
2025-01-24 13:10:00,565.96,565.97,565.49,565.87,651.0,562.5097,562.5196,562.0425,562.4202,651.0
2025-01-24 13:15:00,565.61,565.78,565.5,565.62,419.0,562.1618,562.3308,562.0525,562.1717,419.0
2025-01-24 13:20:00,565.8,565.8,565.8,565.8,150.0,562.3507,562.3507,562.3507,562.3507,150.0
2025-01-24 13:25:00,565.43,565.66,565.43,565.65,374.0,561.9829,562.2115,561.9829,562.2016,374.0
2025-01-24 13:30:00,565.74,565.74,565.73,565.74,200.0,562.291,562.291,562.2811,562.291,200.0
2025-01-24 13:35:00,565.85,565.85,565.84,565.85,100.0,562.4003,562.4003,562.3904,562.4003,100.0
2025-01-24 13:40:00,565.61,565.61,565.58,565.58,689.0,562.1618,562.1618,562.132,562.132,689.0
2025-01-24 13:45:00,565.61,565.99,565.33,565.56,841.0,562.1618,562.5395,561.8835,562.1121,841.0
2025-01-24 13:50:00,565.56,565.64,565.56,565.64,1035.0,562.1121,562.1916,562.1121,562.1916,1035.0
2025-01-24 13:55:00,565.64,565.64,564.95,565.5,1365.0,562.1916,562.1916,561.5058,562.0525,1365.0
2025-01-24 14:00:00,565.56,565.56,565.55,565.56,300.0,562.1121,562.1121,562.1022,562.1121,300.0
2025-01-24 14:05:00,565.12,565.34,565.12,565.33,549.0,561.6748,561.8935,561.6748,561.8835,549.0
2025-01-24 14:10:00,565.07,565.2,564.78,564.78,959.0,561.6251,561.7543,561.3369,561.3369,959.0
2025-01-24 14:15:00,565.01,565.02,565.01,565.01,100.0,561.5655,561.5754,561.5655,561.5655,100.0
2025-01-24 14:20:00,564.96,564.96,564.52,564.7,3212.0,561.5158,561.5158,561.0785,561.2574,3212.0
2025-01-24 14:25:00,564.84,565.02,564.84,564.85,1021.0,561.3965,561.5754,561.3965,561.4064,1021.0
2025-01-24 14:30:00,564.85,564.85,564.85,564.85,100.0,561.4064,561.4064,561.4064,561.4064,100.0
2025-01-24 14:35:00,564.9,564.91,564.9,564.9,100.0,561.4561,561.4661,561.4561,561.4561,100.0
2025-01-24 14:40:00,564.8,564.82,564.52,564.82,2279.0,561.3567,561.3766,561.0785,561.3766,2279.0
2025-01-24 14:45:00,564.45,564.46,564.45,564.45,515.0,561.0089,561.0188,561.0089,561.0089,515.0
2025-01-24 14:50:00,564.86,564.86,564.73,564.73,200.0,561.4164,561.4164,561.2872,561.2872,200.0
2025-01-24 14:55:00,564.61,564.75,564.3,564.32,1845.0,561.1679,561.3071,560.8598,560.8797,1845.0
2025-01-24 15:00:00,564.22,564.66,564.21,564.66,2079.0,560.7803,561.2176,560.7703,561.2176,2079.0
2025-01-24 15:05:00,564.47,564.58,564.08,564.08,500.0,561.0288,561.1381,560.6411,560.6411,500.0
2025-01-24 15:10:00,564.24,564.24,564.24,564.24,663.0,560.8002,560.8002,560.8002,560.8002,663.0
2025-01-24 15:15:00,564.24,564.47,564.07,564.17,2313.0,560.8002,561.0288,560.6312,560.7306,2313.0
2025-01-24 15:20:00,564.11,564.16,564.03,564.03,800.0,560.671,560.7206,560.5914,560.5914,800.0
2025-01-24 15:25:00,563.86,563.88,563.69,563.7,1589.0,560.4225,560.4424,560.2535,560.2635,1589.0
2025-01-24 15:30:00,563.82,563.82,562.8,562.8,5121.0,560.3827,560.3827,559.3689,559.3689,5121.0
2025-01-24 15:35:00,562.81,563.25,562.74,563.11,2755.0,559.3789,559.8162,559.3093,559.6771,2755.0
2025-01-24 15:40:00,563.2,564.14,563.2,563.93,2516.0,559.7665,560.7008,559.7665,560.4921,2516.0
2025-01-24 15:45:00,564.35,564.36,563.74,563.97,2680.0,560.9095,560.9194,560.3032,560.5318,2680.0
2025-01-24 15:50:00,563.61,564.46,563.26,563.28,4090.0,560.174,561.0188,559.8261,559.846,4090.0
2025-01-24 15:55:00,563.04,564.07,563.03,563.6,20969.0,559.6075,560.6312,559.5975,560.1641,20969.0
2025-01-27 09:30:00,558.95,563.74,557.58,561.26,8661.0,555.5424,560.3032,554.1808,557.8383,8661.0
2025-01-27 09:35:00,560.51,561.93,560.2,561.91,1513.0,557.0929,558.5042,556.7848,558.4844,1513.0
2025-01-27 09:40:00,560.9,560.9,558.79,559.72,3517.0,557.4805,557.4805,555.3834,556.3077,3517.0
2025-01-27 09:45:00,558.89,559.67,557.96,558.87,4805.0,555.4828,556.258,554.5584,555.4629,4805.0
2025-01-27 09:50:00,558.18,559.5,558.13,559.5,1972.0,554.7771,556.0891,554.7274,556.0891,1972.0
2025-01-27 09:55:00,559.75,561.23,559.74,561.23,400.0,556.3375,557.8085,556.3276,557.8085,400.0
2025-01-27 10:00:00,562.19,562.77,561.6,562.77,500.0,558.7627,559.3391,558.1763,559.3391,500.0
2025-01-27 10:05:00,562.88,562.88,562.88,562.88,138.0,559.4485,559.4485,559.4485,559.4485,138.0
2025-01-27 10:10:00,561.57,562.26,561.33,562.26,1150.0,558.1464,558.8322,557.9079,558.8322,1150.0
2025-01-27 10:15:00,560.81,561.29,560.2,560.2,1059.0,557.3911,557.8681,556.7848,556.7848,1059.0
2025-01-27 10:20:00,559.94,560.98,559.94,560.98,429.0,556.5264,557.56,556.5264,557.56,429.0
2025-01-27 10:25:00,561.15,561.16,560.64,560.64,200.0,557.729,557.7389,557.2221,557.2221,200.0
2025-01-27 10:30:00,560.59,560.82,559.88,560.51,1379.0,557.1724,557.401,556.4667,557.0929,1379.0
2025-01-27 10:35:00,560.01,560.26,559.14,559.58,2357.0,556.5959,556.8444,555.7313,556.1686,2357.0
2025-01-27 10:40:00,559.47,560.67,559.08,560.17,1403.0,556.0592,557.2519,555.6716,556.755,1403.0
2025-01-27 10:45:00,560.83,561.05,560.44,560.45,2104.0,557.411,557.6296,557.0233,557.0333,2104.0
2025-01-27 10:50:00,560.95,561.26,560.14,560.57,2331.0,557.5302,557.8383,556.7252,557.1525,2331.0
2025-01-27 10:55:00,560.57,560.63,559.98,560.1,1765.0,557.1525,557.2122,556.5661,556.6854,1765.0
2025-01-27 11:00:00,559.83,560.25,559.77,559.82,2057.0,556.417,556.8345,556.3574,556.4071,2057.0
2025-01-27 11:05:00,559.74,559.74,558.82,559.52,1549.0,556.3276,556.3276,555.4132,556.1089,1549.0
2025-01-27 11:10:00,559.63,559.68,559.22,559.38,880.0,556.2183,556.268,555.8108,555.9698,880.0
2025-01-27 11:15:00,559.22,560.28,559.22,559.86,423.0,555.8108,556.8643,555.8108,556.4469,423.0
2025-01-27 11:20:00,559.46,559.46,559.46,559.46,133.0,556.0493,556.0493,556.0493,556.0493,133.0
2025-01-27 11:25:00,559.12,559.12,558.0,558.58,1927.0,555.7114,555.7114,554.5982,555.1747,1927.0
2025-01-27 11:30:00,559.01,559.01,558.32,558.32,200.0,555.602,555.602,554.9163,554.9163,200.0
2025-01-27 11:35:00,558.42,559.01,558.03,558.03,1739.0,555.0156,555.602,554.628,554.628,1739.0
2025-01-27 11:40:00,558.12,558.12,556.36,556.37,1282.0,554.7175,554.7175,552.9682,552.9781,1282.0
2025-01-27 11:45:00,556.74,556.83,556.08,556.08,1488.0,553.3459,553.4353,552.6899,552.6899,1488.0
2025-01-27 11:50:00,556.04,556.04,555.64,555.95,1231.0,552.6502,552.6502,552.2526,552.5607,1231.0
2025-01-27 11:55:00,555.96,556.58,555.96,556.05,1005.0,552.5706,553.1869,552.5706,552.6601,1005.0
2025-01-27 12:00:00,556.17,556.47,555.96,556.23,1133.0,552.7794,553.0775,552.5706,552.839,1133.0
2025-01-27 12:05:00,555.78,556.5,555.78,556.16,1319.0,552.3917,553.1073,552.3917,552.7694,1319.0
2025-01-27 12:10:00,556.5,556.5,556.39,556.39,900.0,553.1073,553.1073,552.998,552.998,900.0
2025-01-27 12:15:00,556.49,557.0,556.04,556.04,1551.0,553.0974,553.6043,552.6502,552.6502,1551.0
2025-01-27 12:20:00,556.3,556.86,556.3,556.86,1060.0,552.9086,553.4652,552.9086,553.4652,1060.0
2025-01-27 12:25:00,556.83,557.27,556.82,557.26,600.0,553.4353,553.8727,553.4254,553.8627,600.0
2025-01-27 12:30:00,557.26,557.26,557.26,557.26,0.0,553.8627,553.8627,553.8627,553.8627,0.0
2025-01-27 12:35:00,557.19,557.19,557.18,557.19,200.0,553.7931,553.7931,553.7832,553.7931,200.0
2025-01-27 12:40:00,556.84,557.16,556.72,556.72,787.0,553.4453,553.7633,553.326,553.326,787.0
2025-01-27 12:45:00,556.72,556.82,555.74,555.74,1623.0,553.326,553.4254,552.352,552.352,1623.0
2025-01-27 12:50:00,555.21,555.21,554.69,554.69,1753.0,551.8252,551.8252,551.3084,551.3084,1753.0
2025-01-27 12:55:00,554.62,554.62,554.17,554.18,691.0,551.2388,551.2388,550.7916,550.8015,691.0
2025-01-27 13:00:00,554.0,554.07,553.36,553.84,1616.0,550.6226,550.6922,549.9865,550.4636,1616.0
2025-01-27 13:05:00,554.11,554.11,553.9,553.94,1000.0,550.7319,550.7319,550.5232,550.563,1000.0
2025-01-27 13:10:00,553.7,554.13,553.7,554.13,2720.0,550.3244,550.7518,550.3244,550.7518,2720.0
2025-01-27 13:15:00,553.9,553.96,553.66,553.66,1217.0,550.5232,550.5828,550.2847,550.2847,1217.0
2025-01-27 13:20:00,553.84,553.84,553.81,553.81,300.0,550.4636,550.4636,550.4337,550.4337,300.0
2025-01-27 13:25:00,554.25,554.31,554.25,554.31,200.0,550.8711,550.9307,550.8711,550.9307,200.0
2025-01-27 13:30:00,554.34,554.34,553.83,553.87,1012.0,550.9605,550.9605,550.4536,550.4934,1012.0
2025-01-27 13:35:00,553.92,553.93,553.2,553.39,2579.0,550.5431,550.553,549.8275,550.0163,2579.0
2025-01-27 13:40:00,553.59,553.94,553.59,553.94,522.0,550.2151,550.563,550.2151,550.563,522.0
2025-01-27 13:45:00,554.12,554.58,554.06,554.58,571.0,550.7419,551.1991,550.6822,551.1991,571.0
2025-01-27 13:50:00,554.55,554.89,554.41,554.41,957.0,551.1692,551.5072,551.0301,551.0301,957.0
2025-01-27 13:55:00,554.19,554.38,553.77,553.77,424.0,550.8114,551.0003,550.394,550.394,424.0
2025-01-27 14:00:00,554.61,554.8,554.41,554.8,300.0,551.2289,551.4177,551.0301,551.4177,300.0
2025-01-27 14:05:00,554.42,554.53,554.4,554.52,736.0,551.04,551.1494,551.0202,551.1394,736.0
2025-01-27 14:10:00,554.51,554.88,554.43,554.52,818.0,551.1295,551.4972,551.05,551.1394,818.0
2025-01-27 14:15:00,554.77,554.94,554.55,554.68,718.0,551.3879,551.5569,551.1692,551.2984,718.0
2025-01-27 14:20:00,555.9,555.9,555.75,555.75,400.0,552.511,552.511,552.3619,552.3619,400.0
2025-01-27 14:25:00,555.75,555.75,555.75,555.75,0.0,552.3619,552.3619,552.3619,552.3619,0.0
2025-01-27 14:30:00,557.4,557.48,557.36,557.48,893.0,554.0019,554.0814,553.9621,554.0814,893.0
2025-01-27 14:35:00,557.49,557.91,557.48,557.61,870.0,554.0913,554.5088,554.0814,554.2106,870.0
2025-01-27 14:40:00,557.19,557.55,557.17,557.17,1586.0,553.7931,554.1509,553.7733,553.7733,1586.0
2025-01-27 14:45:00,557.15,557.16,556.3,556.3,642.0,553.7534,553.7633,552.9086,552.9086,642.0
2025-01-27 14:50:00,556.47,556.62,556.35,556.35,700.0,553.0775,553.2266,552.9583,552.9583,700.0
2025-01-27 14:55:00,556.48,556.48,555.99,556.03,1606.0,553.0875,553.0875,552.6005,552.6402,1606.0
2025-01-27 15:00:00,555.7,556.78,555.67,556.54,8666.0,552.3122,553.3856,552.2824,553.1471,8666.0
2025-01-27 15:05:00,556.54,556.69,555.19,555.19,1485.0,553.1471,553.2962,551.8053,551.8053,1485.0
2025-01-27 15:10:00,555.42,556.49,555.41,556.07,700.0,552.0339,553.0974,552.024,552.68,700.0
2025-01-27 15:15:00,556.27,557.91,555.99,557.91,1095.0,552.8787,554.5088,552.6005,554.5088,1095.0
2025-01-27 15:20:00,558.33,558.75,558.17,558.75,1543.0,554.9262,555.3436,554.7672,555.3436,1543.0
2025-01-27 15:25:00,558.45,558.46,557.8,557.93,1219.0,555.0455,555.0554,554.3994,554.5286,1219.0
2025-01-27 15:30:00,558.14,558.17,557.27,557.57,3200.0,554.7373,554.7672,553.8727,554.1708,3200.0
2025-01-27 15:35:00,557.7,558.03,557.65,557.95,2502.0,554.3,554.628,554.2503,554.5485,2502.0
2025-01-27 15:40:00,558.57,559.7,558.31,559.45,2431.0,555.1647,556.2878,554.9063,556.0394,2431.0
2025-01-27 15:45:00,560.08,560.75,560.04,560.75,1320.0,556.6655,557.3314,556.6258,557.3314,1320.0
2025-01-27 15:50:00,561.15,561.42,560.25,560.35,1833.0,557.729,557.9974,556.8345,556.9339,1833.0
2025-01-27 15:55:00,560.55,561.84,560.55,561.84,20921.0,557.1327,558.4148,557.1327,558.4148,20921.0
2025-01-28 09:30:00,562.53,562.53,560.24,561.66,4180.0,559.1006,559.1006,556.8245,558.2359,4180.0
2025-01-28 09:35:00,563.14,563.92,563.14,563.92,679.0,559.7069,560.4821,559.7069,560.4821,679.0
2025-01-28 09:40:00,564.35,565.2,562.46,563.11,1417.0,560.9095,561.7543,559.031,559.6771,1417.0
2025-01-28 09:45:00,564.13,564.13,563.1,563.1,2144.0,560.6908,560.6908,559.6671,559.6671,2144.0
2025-01-28 09:50:00,563.14,565.48,563.14,565.12,1945.0,559.7069,562.0326,559.7069,561.6748,1945.0
2025-01-28 09:55:00,565.43,565.95,564.73,565.95,2057.0,561.9829,562.4997,561.2872,562.4997,2057.0
2025-01-28 10:00:00,566.74,568.1,566.74,568.1,606.0,563.2849,564.6366,563.2849,564.6366,606.0
2025-01-28 10:05:00,568.15,568.16,567.14,568.16,2197.0,564.6863,564.6963,563.6825,564.6963,2197.0
2025-01-28 10:10:00,568.25,568.25,567.57,568.13,1649.0,564.7857,564.7857,564.1099,564.6664,1649.0
2025-01-28 10:15:00,568.19,568.19,566.36,566.36,691.0,564.7261,564.7261,562.9072,562.9072,691.0
2025-01-28 10:20:00,566.92,566.92,565.84,566.63,1127.0,563.4638,563.4638,562.3904,563.1756,1127.0
2025-01-28 10:25:00,566.25,567.49,566.24,566.6,1751.0,562.7979,564.0303,562.788,563.1458,1751.0
2025-01-28 10:30:00,566.6,566.76,566.4,566.48,1400.0,563.1458,563.3048,562.947,563.0265,1400.0
2025-01-28 10:35:00,567.14,568.46,567.14,568.46,3300.0,563.6825,564.9944,563.6825,564.9944,3300.0
2025-01-28 10:40:00,569.2,569.72,569.09,569.72,600.0,565.7299,566.2468,565.6206,566.2468,600.0
2025-01-28 10:45:00,569.35,570.95,569.35,570.95,2056.0,565.879,567.4693,565.879,567.4693,2056.0
2025-01-28 10:50:00,570.9,571.16,570.9,571.15,700.0,567.4196,567.678,567.4196,567.668,700.0
2025-01-28 10:55:00,570.27,570.83,569.91,570.47,1420.0,566.7934,567.35,566.4356,566.9922,1420.0
2025-01-28 11:00:00,571.27,571.36,570.9,571.25,400.0,567.7873,567.8768,567.4196,567.7674,400.0
2025-01-28 11:05:00,571.05,571.07,570.53,570.53,986.0,567.5686,567.5885,567.0518,567.0518,986.0
2025-01-28 11:10:00,571.03,571.59,571.03,571.43,851.0,567.5488,568.1054,567.5488,567.9463,851.0
2025-01-28 11:15:00,571.43,571.65,570.99,571.65,527.0,567.9463,568.165,567.509,568.165,527.0
2025-01-28 11:20:00,571.22,571.23,570.42,570.42,1875.0,567.7376,567.7475,566.9425,566.9425,1875.0
2025-01-28 11:25:00,570.09,570.29,568.91,568.92,1605.0,566.6145,566.8133,565.4417,565.4516,1605.0
2025-01-28 11:30:00,569.51,570.02,569.18,569.43,558.0,566.038,566.5449,565.71,565.9585,558.0
2025-01-28 11:35:00,568.65,568.89,568.4,568.4,830.0,565.1833,565.4218,564.9348,564.9348,830.0
2025-01-28 11:40:00,568.5,569.4,568.37,569.4,1000.0,565.0342,565.9287,564.905,565.9287,1000.0
2025-01-28 11:45:00,569.73,570.66,569.73,570.3,1080.0,566.2567,567.181,566.2567,566.8232,1080.0
2025-01-28 11:50:00,570.01,570.33,569.28,570.26,1900.0,566.535,566.853,565.8094,566.7835,1900.0
2025-01-28 11:55:00,570.47,570.59,570.47,570.59,700.0,566.9922,567.1114,566.9922,567.1114,700.0
2025-01-28 12:00:00,570.47,570.47,569.92,569.92,600.0,566.9922,566.9922,566.4455,566.4455,600.0
2025-01-28 12:05:00,570.37,571.05,570.37,571.05,870.0,566.8928,567.5686,566.8928,567.5686,870.0
2025-01-28 12:10:00,571.69,572.17,571.64,572.17,1711.0,568.2047,568.6818,568.155,568.6818,1711.0
2025-01-28 12:15:00,572.17,572.28,572.05,572.2,900.0,568.6818,568.7911,568.5625,568.7116,900.0
2025-01-28 12:20:00,572.06,572.49,571.89,572.14,3570.0,568.5725,568.9999,568.4035,568.652,3570.0
2025-01-28 12:25:00,572.13,572.14,571.81,571.86,600.0,568.6421,568.652,568.324,568.3737,600.0
2025-01-28 12:30:00,572.12,572.13,572.12,572.13,200.0,568.6321,568.6421,568.6321,568.6421,200.0
2025-01-28 12:35:00,571.94,572.13,571.46,571.59,1554.0,568.4532,568.6421,567.9761,568.1054,1554.0
2025-01-28 12:40:00,571.48,571.71,571.46,571.71,633.0,567.996,568.2246,567.9761,568.2246,633.0
2025-01-28 12:45:00,572.24,572.26,571.5,571.5,890.0,568.7514,568.7713,568.0159,568.0159,890.0
2025-01-28 12:50:00,571.82,572.13,571.81,571.95,1203.0,568.334,568.6421,568.324,568.4632,1203.0
2025-01-28 12:55:00,572.13,572.92,572.12,572.26,2301.0,568.6421,569.4272,568.6321,568.7713,2301.0
2025-01-28 13:00:00,571.89,572.39,571.38,572.39,785.0,568.4035,568.9005,567.8966,568.9005,785.0
2025-01-28 13:05:00,571.77,572.28,571.77,571.97,1068.0,568.2843,568.7911,568.2843,568.483,1068.0
2025-01-28 13:10:00,571.59,571.59,571.58,571.58,210.0,568.1054,568.1054,568.0954,568.0954,210.0
2025-01-28 13:15:00,572.5,572.7,572.36,572.48,1371.0,569.0098,569.2086,568.8707,568.9899,1371.0
2025-01-28 13:20:00,572.69,572.73,572.28,572.7,1163.0,569.1986,569.2384,568.7911,569.2086,1163.0
2025-01-28 13:25:00,572.69,572.69,572.33,572.54,400.0,569.1986,569.1986,568.8408,569.0496,400.0
2025-01-28 13:30:00,572.54,572.56,572.1,572.35,720.0,569.0496,569.0694,568.6122,568.8607,720.0
2025-01-28 13:35:00,572.34,572.63,572.06,572.45,2836.0,568.8508,569.139,568.5725,568.9601,2836.0
2025-01-28 13:40:00,572.08,572.29,571.76,572.29,1302.0,568.5924,568.8011,568.2743,568.8011,1302.0
2025-01-28 13:45:00,572.08,572.43,572.08,572.43,900.0,568.5924,568.9402,568.5924,568.9402,900.0
2025-01-28 13:50:00,572.55,572.55,572.5,572.5,445.0,569.0595,569.0595,569.0098,569.0098,445.0
2025-01-28 13:55:00,572.5,572.67,572.42,572.67,1600.0,569.0098,569.1788,568.9303,569.1788,1600.0
2025-01-28 14:00:00,572.52,572.95,572.45,572.61,1217.0,569.0297,569.4571,568.9601,569.1191,1217.0
2025-01-28 14:05:00,572.29,572.57,572.2,572.56,1888.0,568.8011,569.0794,568.7116,569.0694,1888.0
2025-01-28 14:10:00,572.58,572.58,572.07,572.07,800.0,569.0893,569.0893,568.5824,568.5824,800.0
2025-01-28 14:15:00,572.09,572.54,572.09,572.54,1647.0,568.6023,569.0496,568.6023,569.0496,1647.0
2025-01-28 14:20:00,572.61,573.17,572.61,573.17,2051.0,569.1191,569.6757,569.1191,569.6757,2051.0
2025-01-28 14:25:00,573.49,573.96,573.48,573.53,791.0,569.9938,570.4609,569.9838,570.0335,791.0
2025-01-28 14:30:00,573.95,573.95,573.7,573.76,1462.0,570.451,570.451,570.2025,570.2621,1462.0
2025-01-28 14:35:00,573.57,574.22,573.57,574.22,1778.0,570.0733,570.7193,570.0733,570.7193,1778.0
2025-01-28 14:40:00,574.23,574.35,574.22,574.34,1030.0,570.7293,570.8485,570.7193,570.8386,1030.0
2025-01-28 14:45:00,574.35,574.84,574.34,574.84,2900.0,570.8485,571.3355,570.8386,571.3355,2900.0
2025-01-28 14:50:00,574.78,574.88,574.77,574.88,600.0,571.2759,571.3753,571.266,571.3753,600.0
2025-01-28 14:55:00,574.82,575.28,574.37,574.82,4500.0,571.3157,571.7729,570.8684,571.3157,4500.0
2025-01-28 15:00:00,574.88,575.08,574.7,574.7,677.0,571.3753,571.5741,571.1964,571.1964,677.0
2025-01-28 15:05:00,574.94,575.62,574.94,575.19,2513.0,571.4349,572.1108,571.4349,571.6834,2513.0
2025-01-28 15:10:00,575.14,575.15,574.8,575.15,914.0,571.6337,571.6436,571.2958,571.6436,914.0
2025-01-28 15:15:00,574.96,575.0,574.74,574.91,1363.0,571.4548,571.4946,571.2361,571.4051,1363.0
2025-01-28 15:20:00,575.29,575.46,575.18,575.18,1256.0,571.7828,571.9518,571.6735,571.6735,1256.0
2025-01-28 15:25:00,575.18,575.18,574.53,574.85,1945.0,571.6735,571.6735,571.0274,571.3455,1945.0
2025-01-28 15:30:00,574.71,574.71,573.45,573.63,6049.0,571.2063,571.2063,569.954,570.1329,6049.0
2025-01-28 15:35:00,573.83,574.34,573.83,574.31,1033.0,570.3317,570.8386,570.3317,570.8088,1033.0
2025-01-28 15:40:00,574.71,574.71,573.73,574.19,2604.0,571.2063,571.2063,570.2323,570.6895,2604.0
2025-01-28 15:45:00,573.93,574.19,573.25,573.25,2543.0,570.4311,570.6895,569.7552,569.7552,2543.0
2025-01-28 15:50:00,573.14,573.56,572.5,572.5,8865.0,569.6459,570.0633,569.0098,569.0098,8865.0
2025-01-28 15:55:00,572.41,572.41,571.53,571.61,31773.0,568.9204,568.9204,568.0457,568.1252,31773.0
2025-01-29 09:30:00,569.44,572.58,566.16,571.13,4779.0,565.9685,569.0893,562.7085,567.6482,4779.0
2025-01-29 09:35:00,570.9,571.5,570.9,571.5,1700.0,567.4196,568.0159,567.4196,568.0159,1700.0
2025-01-29 09:40:00,572.16,572.75,570.29,572.61,3566.0,568.6719,569.2583,566.8133,569.1191,3566.0
2025-01-29 09:45:00,573.3,574.79,573.29,574.54,2461.0,569.8049,571.2858,569.795,571.0374,2461.0
2025-01-29 09:50:00,574.36,575.81,574.36,575.81,800.0,570.8585,572.2996,570.8585,572.2996,800.0
2025-01-29 09:55:00,576.09,576.61,575.31,576.5,2124.0,572.5779,573.0947,571.8027,572.9854,2124.0
2025-01-29 10:00:00,576.46,577.28,576.45,577.28,4279.0,572.9457,573.7607,572.9357,573.7607,4279.0
2025-01-29 10:05:00,577.77,577.89,576.25,576.25,1213.0,574.2477,574.3669,572.7369,572.7369,1213.0
2025-01-29 10:10:00,574.83,575.25,574.26,574.26,2251.0,571.3256,571.743,570.7591,570.7591,2251.0
2025-01-29 10:15:00,574.04,574.37,573.9,574.37,400.0,570.5404,570.8684,570.4013,570.8684,400.0
2025-01-29 10:20:00,574.39,574.99,574.39,574.99,913.0,570.8883,571.4846,570.8883,571.4846,913.0
2025-01-29 10:25:00,575.14,575.41,575.07,575.41,1541.0,571.6337,571.9021,571.5641,571.9021,1541.0
2025-01-29 10:30:00,575.0,576.24,575.0,576.24,1719.0,571.4946,572.727,571.4946,572.727,1719.0
2025-01-29 10:35:00,575.96,576.07,575.82,575.82,1543.0,572.4487,572.558,572.3096,572.3096,1543.0
2025-01-29 10:40:00,577.09,577.09,577.09,577.09,150.0,573.5718,573.5718,573.5718,573.5718,150.0
2025-01-29 10:45:00,577.08,577.08,576.0,576.0,1310.0,573.5619,573.5619,572.4885,572.4885,1310.0
2025-01-29 10:50:00,576.03,576.18,575.58,576.13,600.0,572.5183,572.6674,572.071,572.6177,600.0
2025-01-29 10:55:00,575.58,576.11,575.48,576.11,693.0,572.071,572.5978,571.9716,572.5978,693.0
2025-01-29 11:00:00,576.84,576.87,576.84,576.87,210.0,573.3233,573.3532,573.3233,573.3532,210.0
2025-01-29 11:05:00,576.61,576.61,575.86,575.86,2320.0,573.0947,573.0947,572.3493,572.3493,2320.0
2025-01-29 11:10:00,576.14,576.7,575.89,576.47,816.0,572.6276,573.1842,572.3791,572.9556,816.0
2025-01-29 11:15:00,576.47,576.47,576.47,576.47,0.0,572.9556,572.9556,572.9556,572.9556,0.0
2025-01-29 11:20:00,576.76,576.84,575.7,575.91,25891.0,573.2438,573.3233,572.1903,572.399,25891.0
2025-01-29 11:25:00,575.63,576.1,575.63,576.1,1949.0,572.1207,572.5879,572.1207,572.5879,1949.0
2025-01-29 11:30:00,576.11,576.22,576.11,576.17,1000.0,572.5978,572.7071,572.5978,572.6574,1000.0
2025-01-29 11:35:00,576.17,576.25,576.08,576.08,1700.0,572.6574,572.7369,572.568,572.568,1700.0
2025-01-29 11:40:00,576.27,576.34,575.96,576.2,3575.0,572.7568,572.8264,572.4487,572.6872,3575.0
2025-01-29 11:45:00,576.25,577.0,576.25,577.0,943.0,572.7369,573.4824,572.7369,573.4824,943.0
2025-01-29 11:50:00,576.84,577.0,576.55,576.64,1919.0,573.3233,573.4824,573.0351,573.1246,1919.0
2025-01-29 11:55:00,576.99,576.99,576.28,576.28,250.0,573.4724,573.4724,572.7668,572.7668,250.0
2025-01-29 12:00:00,576.64,576.7,576.64,576.7,800.0,573.1246,573.1842,573.1246,573.1842,800.0
2025-01-29 12:05:00,576.7,576.87,576.52,576.7,1760.0,573.1842,573.3532,573.0053,573.1842,1760.0
2025-01-29 12:10:00,576.69,576.97,576.43,576.44,1205.0,573.1743,573.4526,572.9158,572.9258,1205.0
2025-01-29 12:15:00,576.41,576.44,576.12,576.4,2492.0,572.896,572.9258,572.6077,572.886,2492.0
2025-01-29 12:20:00,576.38,576.95,576.37,576.39,845.0,572.8662,573.4327,572.8562,572.8761,845.0
2025-01-29 12:25:00,576.95,576.95,576.4,576.52,367.0,573.4327,573.4327,572.886,573.0053,367.0
2025-01-29 12:30:00,576.84,576.84,576.35,576.49,2470.0,573.3233,573.3233,572.8363,572.9755,2470.0
2025-01-29 12:35:00,576.02,576.04,575.32,575.49,6790.0,572.5083,572.5282,571.8126,571.9816,6790.0
2025-01-29 12:40:00,575.3,575.3,574.81,574.81,7631.0,571.7927,571.7927,571.3057,571.3057,7631.0
2025-01-29 12:45:00,575.13,575.13,575.13,575.13,638.0,571.6238,571.6238,571.6238,571.6238,638.0
2025-01-29 12:50:00,574.7,575.35,574.69,575.35,2403.0,571.1964,571.8424,571.1865,571.8424,2403.0
2025-01-29 12:55:00,574.88,575.0,574.2,574.7,4674.0,571.3753,571.4946,570.6994,571.1964,4674.0
2025-01-29 13:00:00,574.59,574.59,572.18,572.36,4630.0,571.0871,571.0871,568.6918,568.8707,4630.0
2025-01-29 13:05:00,572.58,574.47,571.86,574.46,2507.0,569.0893,570.9678,568.3737,570.9579,2507.0
2025-01-29 13:10:00,574.45,574.45,573.41,574.04,4744.0,570.9479,570.9479,569.9143,570.5404,4744.0
2025-01-29 13:15:00,573.9,575.24,573.79,574.0,7265.0,570.4013,571.7331,570.2919,570.5007,7265.0
2025-01-29 13:20:00,574.35,574.83,574.08,574.83,1009.0,570.8485,571.3256,570.5802,571.3256,1009.0
2025-01-29 13:25:00,574.7,574.92,574.69,574.92,417.0,571.1964,571.4151,571.1865,571.4151,417.0
2025-01-29 13:30:00,574.88,575.56,574.87,575.56,1600.0,571.3753,572.0512,571.3654,572.0512,1600.0
2025-01-29 13:35:00,575.84,575.87,575.25,575.25,1810.0,572.3294,572.3593,571.743,571.743,1810.0
2025-01-29 13:40:00,575.11,575.11,572.95,572.95,4323.0,571.6039,571.6039,569.4571,569.4571,4323.0
2025-01-29 13:45:00,573.54,574.5,573.07,574.19,7866.0,570.0435,570.9976,569.5763,570.6895,7866.0
2025-01-29 13:50:00,573.83,573.94,573.57,573.93,2805.0,570.3317,570.441,570.0733,570.4311,2805.0
2025-01-29 13:55:00,574.02,574.52,574.0,574.52,600.0,570.5205,571.0175,570.5007,571.0175,600.0
2025-01-29 14:00:00,573.88,575.32,572.48,572.48,6387.0,570.3814,571.8126,568.9899,568.9899,6387.0
2025-01-29 14:05:00,572.59,573.1,572.33,573.06,3670.0,569.0993,569.6061,568.8408,569.5664,3670.0
2025-01-29 14:10:00,572.34,572.71,571.84,572.6,1330.0,568.8508,569.2185,568.3538,569.1092,1330.0
2025-01-29 14:15:00,573.34,573.34,572.19,572.96,5353.0,569.8447,569.8447,568.7017,569.467,5353.0
2025-01-29 14:20:00,572.85,572.85,572.84,572.85,100.0,569.3577,569.3577,569.3477,569.3577,100.0
2025-01-29 14:25:00,572.58,573.35,572.58,573.35,945.0,569.0893,569.8546,569.0893,569.8546,945.0
2025-01-29 14:30:00,573.86,575.16,573.86,574.41,4073.0,570.3615,571.6536,570.3615,570.9082,4073.0
2025-01-29 14:35:00,574.52,575.71,573.99,575.71,4272.0,571.0175,572.2002,570.4907,572.2002,4272.0
2025-01-29 14:40:00,577.2,577.2,575.6,576.46,12073.0,573.6812,573.6812,572.0909,572.9457,12073.0
2025-01-29 14:45:00,576.54,576.82,575.44,575.72,4126.0,573.0252,573.3035,571.9319,572.2102,4126.0
2025-01-29 14:50:00,575.51,576.98,575.33,576.98,8724.0,572.0015,573.4625,571.8226,573.4625,8724.0
2025-01-29 14:55:00,576.05,576.07,575.13,575.13,2295.0,572.5382,572.558,571.6238,571.6238,2295.0
2025-01-29 15:00:00,574.39,574.39,572.81,573.33,4596.0,570.8883,570.8883,569.3179,569.8347,4596.0
2025-01-29 15:05:00,572.89,574.16,572.89,574.01,915.0,569.3974,570.6597,569.3974,570.5106,915.0
2025-01-29 15:10:00,574.53,575.18,573.63,574.15,4697.0,571.0274,571.6735,570.1329,570.6497,4697.0
2025-01-29 15:15:00,574.2,574.2,573.25,573.92,2233.0,570.6994,570.6994,569.7552,570.4211,2233.0
2025-01-29 15:20:00,574.6,575.64,574.5,574.88,12611.0,571.097,572.1307,570.9976,571.3753,12611.0
2025-01-29 15:25:00,574.84,575.42,574.66,574.84,2139.0,571.3355,571.912,571.1566,571.3355,2139.0
2025-01-29 15:30:00,574.85,575.19,574.54,575.09,800.0,571.3455,571.6834,571.0374,571.584,800.0
2025-01-29 15:35:00,574.78,574.9,572.35,572.58,7874.0,571.2759,571.3952,568.8607,569.0893,7874.0
2025-01-29 15:40:00,572.6,573.73,572.14,572.64,11775.0,569.1092,570.2323,568.652,569.149,11775.0
2025-01-29 15:45:00,572.48,573.64,572.37,573.61,5151.0,568.9899,570.1429,568.8806,570.113,5151.0
2025-01-29 15:50:00,574.69,574.97,573.01,574.62,17819.0,571.1865,571.4647,569.5167,571.1169,17819.0
2025-01-29 15:55:00,574.78,575.9,574.38,575.9,32063.0,571.2759,572.3891,570.8783,572.3891,32063.0
2025-01-30 09:30:00,581.41,582.05,551.25,551.25,10850.0,577.8655,578.5016,547.8894,547.8894,10850.0
2025-01-30 09:35:00,557.74,558.98,553.0,558.45,4599.0,554.3398,555.5722,549.6287,555.0455,4599.0
2025-01-30 09:40:00,555.71,556.05,546.37,550.26,9402.0,552.3222,552.6601,543.0391,546.9054,9402.0
2025-01-30 09:45:00,549.85,549.85,547.0,548.36,4429.0,546.4979,546.4979,543.6653,545.017,4429.0
2025-01-30 09:50:00,549.28,551.84,547.81,550.2,10263.0,545.9314,548.4758,544.4703,546.8458,10263.0
2025-01-30 09:55:00,550.42,550.43,548.52,550.31,2065.0,547.0644,547.0744,545.176,546.9551,2065.0
2025-01-30 10:00:00,548.63,550.71,541.52,544.68,14861.0,545.2853,547.3526,538.2187,541.3594,14861.0
2025-01-30 10:05:00,545.93,545.93,543.11,544.29,4738.0,542.6018,542.6018,539.799,540.9718,4738.0
2025-01-30 10:10:00,543.0,544.59,541.72,541.76,5968.0,539.6896,541.27,538.4175,538.4572,5968.0
2025-01-30 10:15:00,540.48,543.2,536.38,537.57,20784.0,537.185,539.8884,533.11,534.2928,20784.0
2025-01-30 10:20:00,538.31,538.31,532.83,535.48,4244.0,535.0282,535.0282,529.5816,532.2155,4244.0
2025-01-30 10:25:00,535.65,539.9,533.2,539.9,5432.0,532.3845,536.6085,529.9494,536.6085,5432.0
2025-01-30 10:30:00,539.11,540.12,538.07,540.11,9307.0,535.8234,536.8272,534.7897,536.8173,9307.0
2025-01-30 10:35:00,540.23,550.56,540.23,549.27,13105.0,536.9365,547.2036,536.9365,545.9214,13105.0
2025-01-30 10:40:00,549.27,551.09,547.78,548.7,10369.0,545.9214,547.7303,544.4405,545.3549,10369.0
2025-01-30 10:45:00,548.71,552.35,548.7,552.25,7036.0,545.3648,548.9826,545.3549,548.8833,7036.0
2025-01-30 10:50:00,551.76,551.76,547.08,549.42,7789.0,548.3962,548.3962,543.7448,546.0705,7789.0
2025-01-30 10:55:00,549.0,549.09,546.9,548.43,5884.0,545.6531,545.7425,543.5659,545.0865,5884.0
2025-01-30 11:00:00,548.43,549.1,545.97,546.48,7829.0,545.0865,545.7525,542.6415,543.1484,7829.0
2025-01-30 11:05:00,546.48,547.72,546.47,546.81,2602.0,543.1484,544.3809,543.1385,543.4764,2602.0
2025-01-30 11:10:00,546.81,548.13,545.67,545.94,8404.0,543.4764,544.7884,542.3434,542.6117,8404.0
2025-01-30 11:15:00,546.61,549.25,546.17,547.93,5861.0,543.2776,545.9015,542.8403,544.5896,5861.0
2025-01-30 11:20:00,548.3,548.3,546.92,546.93,4488.0,544.9573,544.9573,543.5858,543.5957,4488.0
2025-01-30 11:25:00,547.68,548.71,545.76,547.92,6881.0,544.3411,545.3648,542.4328,544.5797,6881.0
2025-01-30 11:30:00,547.92,548.38,546.94,547.27,2737.0,544.5797,545.0369,543.6056,543.9336,2737.0
2025-01-30 11:35:00,547.27,548.25,547.27,548.12,3832.0,543.9336,544.9076,543.9336,544.7784,3832.0
2025-01-30 11:40:00,548.0,549.95,548.0,549.62,8693.0,544.6592,546.5973,544.6592,546.2693,8693.0
2025-01-30 11:45:00,549.63,551.42,549.62,551.37,4083.0,546.2792,548.0583,546.2693,548.0086,4083.0
2025-01-30 11:50:00,552.07,552.08,551.03,551.56,4736.0,548.7044,548.7143,547.6707,548.1975,4736.0
2025-01-30 11:55:00,551.56,553.16,551.31,552.35,3026.0,548.1975,549.7877,547.949,548.9826,3026.0
2025-01-30 12:00:00,552.47,553.15,551.57,553.15,5483.0,549.1019,549.7778,548.2074,549.7778,5483.0
2025-01-30 12:05:00,553.15,553.75,552.83,553.75,3639.0,549.7778,550.3741,549.4597,550.3741,3639.0
2025-01-30 12:10:00,553.98,554.81,553.47,554.81,4191.0,550.6027,551.4277,550.0958,551.4277,4191.0
2025-01-30 12:15:00,554.4,556.22,554.4,555.52,4544.0,551.0202,552.8291,551.0202,552.1333,4544.0
2025-01-30 12:20:00,555.57,556.09,553.66,553.99,7565.0,552.183,552.6998,550.2847,550.6126,7565.0
2025-01-30 12:25:00,553.99,554.49,553.71,554.17,1408.0,550.6126,551.1096,550.3344,550.7916,1408.0
2025-01-30 12:30:00,554.19,557.43,554.18,557.43,3232.0,550.8114,554.0317,550.8015,554.0317,3232.0
2025-01-30 12:35:00,557.69,557.75,556.7,557.39,2071.0,554.2901,554.3497,553.3061,553.9919,2071.0
2025-01-30 12:40:00,557.2,557.26,555.91,556.59,3936.0,553.8031,553.8627,552.5209,553.1968,3936.0
2025-01-30 12:45:00,555.48,555.71,554.74,555.5,3038.0,552.0936,552.3222,551.3581,552.1134,3038.0
2025-01-30 12:50:00,555.69,556.65,555.0,556.52,5236.0,552.3023,553.2564,551.6165,553.1272,5236.0
2025-01-30 12:55:00,556.98,557.16,556.51,557.15,2358.0,553.5844,553.7633,553.1173,553.7534,2358.0
2025-01-30 13:00:00,556.64,556.64,554.93,555.85,2921.0,553.2465,553.2465,551.5469,552.4613,2921.0
2025-01-30 13:05:00,556.08,556.73,556.0,556.45,2100.0,552.6899,553.3359,552.6104,553.0577,2100.0
2025-01-30 13:10:00,556.16,557.72,555.95,556.2,4249.0,552.7694,554.3199,552.5607,552.8092,4249.0
2025-01-30 13:15:00,556.65,556.66,555.04,555.04,1342.0,553.2564,553.2664,551.6562,551.6562,1342.0
2025-01-30 13:20:00,555.15,555.5,553.84,553.85,4360.0,551.7656,552.1134,550.4636,550.4735,4360.0
2025-01-30 13:25:00,553.87,554.06,552.32,553.56,4801.0,550.4934,550.6822,548.9528,550.1853,4801.0
2025-01-30 13:30:00,553.56,555.2,553.56,555.2,2909.0,550.1853,551.8153,550.1853,551.8153,2909.0
2025-01-30 13:35:00,555.11,555.61,555.11,555.61,1420.0,551.7258,552.2228,551.7258,552.2228,1420.0
2025-01-30 13:40:00,555.61,555.96,555.04,555.13,4682.0,552.2228,552.5706,551.6562,551.7457,4682.0
2025-01-30 13:45:00,555.28,555.28,554.51,555.03,1400.0,551.8948,551.8948,551.1295,551.6463,1400.0
2025-01-30 13:50:00,555.03,555.74,554.51,555.07,4839.0,551.6463,552.352,551.1295,551.6861,4839.0
2025-01-30 13:55:00,555.49,555.73,554.22,554.29,7344.0,552.1035,552.342,550.8412,550.9108,7344.0
2025-01-30 14:00:00,553.67,553.77,553.08,553.08,3155.0,550.2946,550.394,549.7082,549.7082,3155.0
2025-01-30 14:05:00,552.79,552.79,551.5,552.33,3891.0,549.42,549.42,548.1378,548.9628,3891.0
2025-01-30 14:10:00,552.48,554.07,552.48,554.02,2108.0,549.1119,550.6922,549.1119,550.6425,2108.0
2025-01-30 14:15:00,553.91,554.69,553.91,554.52,2409.0,550.5331,551.3084,550.5331,551.1394,2409.0
2025-01-30 14:20:00,554.25,554.66,554.02,554.02,2064.0,550.8711,551.2786,550.6425,550.6425,2064.0
2025-01-30 14:25:00,553.96,555.23,553.88,554.92,3980.0,550.5828,551.8451,550.5033,551.537,3980.0
2025-01-30 14:30:00,554.92,554.92,554.32,554.54,1072.0,551.537,551.537,550.9406,551.1593,1072.0
2025-01-30 14:35:00,554.53,554.53,553.99,554.06,1283.0,551.1494,551.1494,550.6126,550.6822,1283.0
2025-01-30 14:40:00,554.44,554.44,553.34,553.96,2827.0,551.0599,551.0599,549.9666,550.5828,2827.0
2025-01-30 14:45:00,554.27,555.04,554.27,554.71,4187.0,550.8909,551.6562,550.8909,551.3283,4187.0
2025-01-30 14:50:00,554.71,554.71,552.63,553.11,6989.0,551.3283,551.3283,549.2609,549.738,6989.0
2025-01-30 14:55:00,553.0,554.6,553.0,553.55,25923.0,549.6287,551.2189,549.6287,550.1753,25923.0
2025-01-30 15:00:00,553.95,554.56,553.5,554.42,3469.0,550.5729,551.1792,550.1256,551.04,3469.0
2025-01-30 15:05:00,553.93,553.98,553.75,553.75,1299.0,550.553,550.6027,550.3741,550.3741,1299.0
2025-01-30 15:10:00,553.98,553.98,553.14,553.14,3117.0,550.6027,550.6027,549.7678,549.7678,3117.0
2025-01-30 15:15:00,552.62,553.27,552.62,552.84,3843.0,549.251,549.897,549.251,549.4697,3843.0
2025-01-30 15:20:00,552.89,553.13,552.45,552.46,4935.0,549.5194,549.7579,549.082,549.092,4935.0
2025-01-30 15:25:00,552.46,552.51,551.18,551.19,5637.0,549.092,549.1417,547.8198,547.8297,5637.0
2025-01-30 15:30:00,551.11,551.95,550.89,551.74,14092.0,547.7502,548.5851,547.5315,548.3764,14092.0
2025-01-30 15:35:00,551.63,551.86,549.88,549.88,5528.0,548.267,548.4956,546.5277,546.5277,5528.0
2025-01-30 15:40:00,549.87,549.87,547.85,547.96,3202.0,546.5178,546.5178,544.5101,544.6194,3202.0
2025-01-30 15:45:00,547.56,548.71,546.63,548.29,14435.0,544.2218,545.3648,543.2975,544.9474,14435.0
2025-01-30 15:50:00,548.7,550.66,548.41,549.88,10913.0,545.3549,547.303,545.0667,546.5277,10913.0
2025-01-30 15:55:00,550.49,550.66,547.49,547.85,55875.0,547.134,547.303,544.1523,544.5101,55875.0
2025-01-31 09:30:00,545.17,546.5,543.1,543.27,9696.0,541.8464,543.1683,539.789,539.958,9696.0
2025-01-31 09:35:00,545.51,546.5,544.96,545.83,4285.0,542.1843,543.1683,541.6377,542.5024,4285.0
2025-01-31 09:40:00,545.17,545.17,542.57,542.58,4761.0,541.8464,541.8464,539.2623,539.2722,4761.0
2025-01-31 09:45:00,542.81,543.72,538.68,543.72,2206.0,539.5008,540.4053,535.396,540.4053,2206.0
2025-01-31 09:50:00,542.22,544.85,542.21,544.48,5576.0,538.9144,541.5284,538.9045,541.1606,5576.0
2025-01-31 09:55:00,543.81,544.61,542.02,543.39,4544.0,540.4947,541.2898,538.7156,540.0773,4544.0
2025-01-31 10:00:00,542.56,542.79,541.29,541.87,5812.0,539.2523,539.4809,537.9901,538.5665,5812.0
2025-01-31 10:05:00,542.25,542.25,540.12,541.83,4610.0,538.9442,538.9442,536.8272,538.5268,4610.0
2025-01-31 10:10:00,542.29,543.06,540.55,540.56,3410.0,538.984,539.7493,537.2546,537.2645,3410.0
2025-01-31 10:15:00,541.04,541.79,539.82,541.79,8151.0,537.7416,538.487,536.529,538.487,8151.0
2025-01-31 10:20:00,540.77,541.95,540.45,541.95,2049.0,537.4732,538.6461,537.1552,538.6461,2049.0
2025-01-31 10:25:00,541.97,542.71,540.69,540.97,3176.0,538.6659,539.4014,537.3937,537.672,3176.0
2025-01-31 10:30:00,540.92,541.72,540.82,541.29,2361.0,537.6223,538.4175,537.5229,537.9901,2361.0
2025-01-31 10:35:00,541.29,541.29,539.27,539.9,3421.0,537.9901,537.9901,535.9824,536.6085,3421.0
2025-01-31 10:40:00,539.9,540.69,539.7,539.71,5946.0,536.6085,537.3937,536.4098,536.4197,5946.0
2025-01-31 10:45:00,540.31,540.91,539.77,540.34,6177.0,537.016,537.6124,536.4793,537.0459,6177.0
2025-01-31 10:50:00,539.84,540.33,537.74,538.62,4731.0,536.5489,537.0359,534.4617,535.3364,4731.0
2025-01-31 10:55:00,538.62,538.62,537.72,537.72,2441.0,535.3364,535.3364,534.4418,534.4418,2441.0
2025-01-31 11:00:00,538.34,539.67,537.78,539.53,5217.0,535.0581,536.38,534.5015,536.2408,5217.0
2025-01-31 11:05:00,539.79,540.27,539.58,540.27,566.0,536.4992,536.9763,536.2905,536.9763,566.0
2025-01-31 11:10:00,540.35,540.96,539.58,540.19,6046.0,537.0558,537.6621,536.2905,536.8968,6046.0
2025-01-31 11:15:00,539.85,539.97,538.32,538.5,8130.0,536.5589,536.6781,535.0382,535.2171,8130.0
2025-01-31 11:20:00,539.18,540.1,538.74,539.75,4259.0,535.8929,536.8073,535.4556,536.4595,4259.0
2025-01-31 11:25:00,540.1,540.88,539.92,540.47,1392.0,536.8073,537.5826,536.6284,537.1751,1392.0
2025-01-31 11:30:00,540.84,542.25,540.84,540.96,3605.0,537.5428,538.9442,537.5428,537.6621,3605.0
2025-01-31 11:35:00,541.38,542.76,541.06,542.52,3378.0,538.0795,539.4511,537.7615,539.2126,3378.0
2025-01-31 11:40:00,542.52,542.6,541.1,541.71,2935.0,539.2126,539.2921,537.8012,538.4075,2935.0
2025-01-31 11:45:00,542.33,542.48,541.92,542.38,628.0,539.0237,539.1728,538.6162,539.0734,628.0
2025-01-31 11:50:00,542.59,542.59,541.43,541.57,3013.0,539.2821,539.2821,538.1292,538.2684,3013.0
2025-01-31 11:55:00,541.68,542.37,541.44,542.07,1929.0,538.3777,539.0635,538.1392,538.7653,1929.0
2025-01-31 12:00:00,542.03,542.03,541.53,541.55,700.0,538.7256,538.7256,538.2286,538.2485,700.0
2025-01-31 12:05:00,542.07,542.12,541.55,541.87,4038.0,538.7653,538.815,538.2485,538.5665,4038.0
2025-01-31 12:10:00,542.43,542.49,541.78,541.78,1520.0,539.1231,539.1828,538.4771,538.4771,1520.0
2025-01-31 12:15:00,542.1,542.76,541.72,542.51,1992.0,538.7951,539.4511,538.4175,539.2026,1992.0
2025-01-31 12:20:00,542.84,542.91,542.48,542.88,958.0,539.5306,539.6002,539.1728,539.5704,958.0
2025-01-31 12:25:00,542.85,542.85,542.12,542.19,3544.0,539.5406,539.5406,538.815,538.8846,3544.0
2025-01-31 12:30:00,542.57,542.99,542.23,542.43,2371.0,539.2623,539.6797,538.9243,539.1231,2371.0
2025-01-31 12:35:00,542.36,542.71,542.0,542.68,4247.0,539.0536,539.4014,538.6957,539.3716,4247.0
2025-01-31 12:40:00,542.57,542.59,542.5,542.5,300.0,539.2623,539.2821,539.1927,539.1927,300.0
2025-01-31 12:45:00,542.7,543.7,542.57,543.69,2138.0,539.3915,540.3854,539.2623,540.3754,2138.0
2025-01-31 12:50:00,544.08,545.23,544.08,545.04,2500.0,540.7631,541.9061,540.7631,541.7172,2500.0
2025-01-31 12:55:00,545.12,545.12,543.98,544.64,3662.0,541.7967,541.7967,540.6637,541.3197,3662.0
2025-01-31 13:00:00,543.53,545.16,543.53,545.09,630.0,540.2164,541.8365,540.2164,541.7669,630.0
2025-01-31 13:05:00,545.57,545.92,545.05,545.05,1087.0,542.244,542.5918,541.7272,541.7272,1087.0
2025-01-31 13:10:00,545.75,546.75,545.75,546.37,500.0,542.4229,543.4168,542.4229,543.0391,500.0
2025-01-31 13:15:00,547.13,547.14,545.14,545.14,2759.0,543.7945,543.8044,541.8166,541.8166,2759.0
2025-01-31 13:20:00,545.14,545.79,543.83,543.83,2115.0,541.8166,542.4626,540.5146,540.5146,2115.0
2025-01-31 13:25:00,543.83,544.37,543.36,544.37,538.0,540.5146,541.0513,540.0475,541.0513,538.0
2025-01-31 13:30:00,543.28,543.54,542.32,542.32,2981.0,539.9679,540.2264,539.0138,539.0138,2981.0
2025-01-31 13:35:00,541.69,542.25,541.69,541.94,850.0,538.3876,538.9442,538.3876,538.6361,850.0
2025-01-31 13:40:00,542.79,543.51,542.72,542.72,2674.0,539.4809,540.1965,539.4114,539.4114,2674.0
2025-01-31 13:45:00,543.54,544.05,543.54,544.05,1000.0,540.2264,540.7332,540.2264,540.7332,1000.0
2025-01-31 13:50:00,544.29,544.91,543.64,543.64,1639.0,540.9718,541.588,540.3257,540.3257,1639.0
2025-01-31 13:55:00,544.04,544.04,543.3,543.68,2017.0,540.7233,540.7233,539.9878,540.3655,2017.0
2025-01-31 14:00:00,543.46,543.46,542.82,542.82,1300.0,540.1468,540.1468,539.5107,539.5107,1300.0
2025-01-31 14:05:00,542.7,542.7,541.82,542.04,850.0,539.3915,539.3915,538.5168,538.7355,850.0
2025-01-31 14:10:00,542.51,542.98,542.51,542.98,1025.0,539.2026,539.6698,539.2026,539.6698,1025.0
2025-01-31 14:15:00,542.98,542.98,542.51,542.51,635.0,539.6698,539.6698,539.2026,539.2026,635.0
2025-01-31 14:20:00,542.61,543.24,542.57,543.22,796.0,539.302,539.9282,539.2623,539.9083,796.0
2025-01-31 14:25:00,543.22,544.42,543.22,543.91,3279.0,539.9083,541.101,539.9083,540.5941,3279.0
2025-01-31 14:30:00,543.91,544.43,543.4,544.43,3590.0,540.5941,541.1109,540.0872,541.1109,3590.0
2025-01-31 14:35:00,545.3,545.3,544.25,544.53,4435.0,541.9756,541.9756,540.932,541.2103,4435.0
2025-01-31 14:40:00,544.03,544.53,542.55,542.55,2152.0,540.7134,541.2103,539.2424,539.2424,2152.0
2025-01-31 14:45:00,542.28,543.13,542.28,543.13,1303.0,538.974,539.8189,538.974,539.8189,1303.0
2025-01-31 14:50:00,543.12,543.52,542.64,542.8,5106.0,539.8089,540.2065,539.3318,539.4909,5106.0
2025-01-31 14:55:00,542.8,543.38,542.47,543.09,7638.0,539.4909,540.0673,539.1629,539.7791,7638.0
2025-01-31 15:00:00,542.62,542.62,541.5,541.57,3081.0,539.312,539.312,538.1988,538.2684,3081.0
2025-01-31 15:05:00,541.6,541.67,540.88,541.25,1664.0,538.2982,538.3678,537.5826,537.9503,1664.0
2025-01-31 15:10:00,541.17,541.68,540.97,541.53,5942.0,537.8708,538.3777,537.672,538.2286,5942.0
2025-01-31 15:15:00,541.76,542.9,541.62,542.38,3124.0,538.4572,539.5903,538.3181,539.0734,3124.0
2025-01-31 15:20:00,542.87,542.87,541.87,542.46,3674.0,539.5604,539.5604,538.5665,539.1529,3674.0
2025-01-31 15:25:00,542.98,542.98,541.8,542.22,2161.0,539.6698,539.6698,538.497,538.9144,2161.0
2025-01-31 15:30:00,542.35,543.02,542.11,542.74,3531.0,539.0436,539.7095,538.8051,539.4312,3531.0
2025-01-31 15:35:00,542.82,543.09,541.34,541.71,7629.0,539.5107,539.7791,538.0398,538.4075,7629.0
2025-01-31 15:40:00,542.08,543.12,541.96,542.65,2484.0,538.7753,539.8089,538.656,539.3418,2484.0
2025-01-31 15:45:00,542.62,543.66,542.62,543.27,2854.0,539.312,540.3456,539.312,539.958,2854.0
2025-01-31 15:50:00,544.09,545.37,542.31,542.46,9253.0,540.773,542.0452,539.0039,539.1529,9253.0
2025-01-31 15:55:00,542.81,543.55,542.34,543.33,28623.0,539.5008,540.2363,539.0337,540.0176,28623.0
2025-02-03 09:30:00,533.5,536.3,531.83,534.38,12728.0,530.2476,533.0305,528.5877,531.1222,12728.0
2025-02-03 09:35:00,534.59,534.59,530.91,530.91,1224.0,531.3309,531.3309,527.6734,527.6734,1224.0
2025-02-03 09:40:00,530.84,530.84,527.81,527.81,8109.0,527.6038,527.6038,524.5923,524.5923,8109.0
2025-02-03 09:45:00,527.95,527.95,526.22,527.17,1373.0,524.7314,524.7314,523.0119,523.9562,1373.0
2025-02-03 09:50:00,526.12,526.12,524.96,524.97,4085.0,522.9126,522.9126,521.7596,521.7696,4085.0
2025-02-03 09:55:00,525.62,527.32,524.96,525.05,3450.0,522.4156,524.1052,521.7596,521.8491,3450.0
2025-02-03 10:00:00,524.96,527.5,523.95,526.6,1638.0,521.7596,524.2841,520.7558,523.3896,1638.0
2025-02-03 10:05:00,526.6,527.23,525.86,527.23,1327.0,523.3896,524.0158,522.6541,524.0158,1327.0
2025-02-03 10:10:00,527.17,527.93,526.72,527.02,4250.0,523.9562,524.7115,523.5089,523.8071,4250.0
2025-02-03 10:15:00,526.07,526.07,525.79,525.95,467.0,522.8629,522.8629,522.5846,522.7436,467.0
2025-02-03 10:20:00,525.33,527.44,525.0,527.44,4243.0,522.1274,524.2245,521.7994,524.2245,4243.0
2025-02-03 10:25:00,528.97,529.9,528.97,529.9,991.0,525.7452,526.6695,525.7452,526.6695,991.0
2025-02-03 10:30:00,529.74,532.15,528.99,532.01,3412.0,526.5105,528.9058,525.7651,528.7666,3412.0
2025-02-03 10:35:00,532.01,532.76,531.24,532.76,5726.0,528.7666,529.5121,528.0013,529.5121,5726.0
2025-02-03 10:40:00,532.15,535.49,532.15,533.57,2665.0,528.9058,532.2254,528.9058,530.3171,2665.0
2025-02-03 10:45:00,533.74,534.36,532.93,533.97,2645.0,530.4861,531.1023,529.681,530.7147,2645.0
2025-02-03 10:50:00,534.58,535.8,534.16,534.16,1576.0,531.321,532.5335,530.9035,530.9035,1576.0
2025-02-03 10:55:00,534.33,534.94,534.33,534.64,1317.0,531.0725,531.6788,531.0725,531.3806,1317.0
2025-02-03 11:00:00,533.83,534.33,533.83,534.33,224.0,530.5756,531.0725,530.5756,531.0725,224.0
2025-02-03 11:05:00,532.12,533.76,531.41,532.82,1475.0,528.876,530.506,528.1703,529.5717,1475.0
2025-02-03 11:10:00,533.57,534.38,533.57,534.38,3131.0,530.3171,531.1222,530.3171,531.1222,3131.0
2025-02-03 11:15:00,533.88,534.55,532.59,534.45,1910.0,530.6252,531.2912,529.3431,531.1918,1910.0
2025-02-03 11:20:00,534.56,534.69,533.55,533.55,984.0,531.3011,531.4303,530.2973,530.2973,984.0
2025-02-03 11:25:00,533.65,533.73,532.92,533.22,1029.0,530.3967,530.4762,529.6711,529.9693,1029.0
2025-02-03 11:30:00,532.83,534.78,532.15,534.77,1448.0,529.5816,531.5198,528.9058,531.5098,1448.0
2025-02-03 11:35:00,535.06,535.52,535.05,535.05,1338.0,531.7981,532.2553,531.7881,531.7881,1338.0
2025-02-03 11:40:00,534.97,535.56,534.96,535.56,300.0,531.7086,532.295,531.6987,532.295,300.0
2025-02-03 11:45:00,535.73,535.92,535.05,535.05,1983.0,532.464,532.6528,531.7881,531.7881,1983.0
2025-02-03 11:50:00,535.38,535.73,534.06,534.22,2061.0,532.1161,532.464,530.8042,530.9632,2061.0
2025-02-03 11:55:00,533.97,534.18,533.27,533.9,1529.0,530.7147,530.9234,530.019,530.6451,1529.0
2025-02-03 12:00:00,533.9,534.3,533.75,534.25,1108.0,530.6451,531.0427,530.496,530.993,1108.0
2025-02-03 12:05:00,534.82,534.82,534.08,534.71,646.0,531.5595,531.5595,530.824,531.4502,646.0
2025-02-03 12:10:00,534.8,534.87,534.03,534.76,1457.0,531.5396,531.6092,530.7743,531.4999,1457.0
2025-02-03 12:15:00,534.62,535.47,534.62,535.46,799.0,531.3607,532.2056,531.3607,532.1956,799.0
2025-02-03 12:20:00,535.55,536.16,535.54,536.16,1350.0,532.2851,532.8913,532.2751,532.8913,1350.0
2025-02-03 12:25:00,536.68,536.68,536.14,536.14,2922.0,533.4082,533.4082,532.8715,532.8715,2922.0
2025-02-03 12:30:00,536.01,536.01,535.36,535.36,846.0,532.7423,532.7423,532.0962,532.0962,846.0
2025-02-03 12:35:00,535.18,535.74,534.89,535.21,2077.0,531.9173,532.4739,531.6291,531.9471,2077.0
2025-02-03 12:40:00,535.22,535.22,534.77,534.77,200.0,531.9571,531.9571,531.5098,531.5098,200.0
2025-02-03 12:45:00,534.82,534.83,534.69,534.69,542.0,531.5595,531.5695,531.4303,531.4303,542.0
2025-02-03 12:50:00,535.74,536.2,535.74,536.2,748.0,532.4739,532.9311,532.4739,532.9311,748.0
2025-02-03 12:55:00,536.22,536.66,535.36,536.12,1650.0,532.951,533.3883,532.0962,532.8516,1650.0
2025-02-03 13:00:00,535.4,535.85,533.67,535.85,5611.0,532.136,532.5832,530.4165,532.5832,5611.0
2025-02-03 13:05:00,535.95,536.42,535.63,535.63,1469.0,532.6826,533.1498,532.3646,532.3646,1469.0
2025-02-03 13:10:00,535.63,536.5,535.34,536.5,1000.0,532.3646,533.2293,532.0763,533.2293,1000.0
2025-02-03 13:15:00,536.8,536.8,536.18,536.18,808.0,533.5274,533.5274,532.9112,532.9112,808.0
2025-02-03 13:20:00,536.18,536.72,536.18,536.22,400.0,532.9112,533.4479,532.9112,532.951,400.0
2025-02-03 13:25:00,536.69,536.87,536.68,536.87,1187.0,533.4181,533.597,533.4082,533.597,1187.0
2025-02-03 13:30:00,537.01,537.33,537.01,537.33,243.0,533.7362,534.0542,533.7362,534.0542,243.0
2025-02-03 13:35:00,537.25,537.25,536.63,537.12,603.0,533.9747,533.9747,533.3585,533.8455,603.0
2025-02-03 13:40:00,536.73,537.03,536.28,536.28,1171.0,533.4579,533.756,533.0106,533.0106,1171.0
2025-02-03 13:45:00,536.71,537.0,536.71,537.0,932.0,533.438,533.7262,533.438,533.7262,932.0
2025-02-03 13:50:00,537.0,537.0,537.0,537.0,0.0,533.7262,533.7262,533.7262,533.7262,0.0
2025-02-03 13:55:00,537.5,537.63,537.3,537.38,2090.0,534.2232,534.3524,534.0244,534.1039,2090.0
2025-02-03 14:00:00,537.2,537.29,536.83,536.83,610.0,533.925,534.0145,533.5573,533.5573,610.0
2025-02-03 14:05:00,537.05,537.15,536.55,536.55,1242.0,533.7759,533.8753,533.279,533.279,1242.0
2025-02-03 14:10:00,536.88,537.23,536.52,537.23,2258.0,533.607,533.9548,533.2492,533.9548,2258.0
2025-02-03 14:15:00,537.24,537.91,537.24,537.76,1184.0,533.9648,534.6307,533.9648,534.4816,1184.0
2025-02-03 14:20:00,537.63,538.21,537.63,538.21,1824.0,534.3524,534.9289,534.3524,534.9289,1824.0
2025-02-03 14:25:00,537.94,537.94,537.28,537.31,1857.0,534.6605,534.6605,534.0045,534.0343,1857.0
2025-02-03 14:30:00,537.42,537.9,537.42,537.9,349.0,534.1437,534.6207,534.1437,534.6207,349.0
2025-02-03 14:35:00,537.47,537.47,537.44,537.44,673.0,534.1934,534.1934,534.1635,534.1635,673.0
2025-02-03 14:40:00,537.17,538.1,537.17,537.69,1089.0,533.8952,534.8195,533.8952,534.412,1089.0
2025-02-03 14:45:00,537.86,538.49,537.86,538.18,1164.0,534.581,535.2071,534.581,534.899,1164.0
2025-02-03 14:50:00,538.18,538.18,537.66,537.66,1566.0,534.899,534.899,534.3822,534.3822,1566.0
2025-02-03 14:55:00,537.85,537.85,537.4,537.73,1002.0,534.571,534.571,534.1238,534.4518,1002.0
2025-02-03 15:00:00,537.57,537.81,537.3,537.81,902.0,534.2928,534.5313,534.0244,534.5313,902.0
2025-02-03 15:05:00,537.66,537.73,537.42,537.42,1075.0,534.3822,534.4518,534.1437,534.1437,1075.0
2025-02-03 15:10:00,537.51,537.58,537.3,537.3,1241.0,534.2331,534.3027,534.0244,534.0244,1241.0
2025-02-03 15:15:00,537.48,537.73,537.47,537.72,917.0,534.2033,534.4518,534.1934,534.4418,917.0
2025-02-03 15:20:00,537.72,537.82,536.77,536.77,1513.0,534.4418,534.5412,533.4976,533.4976,1513.0
2025-02-03 15:25:00,536.56,536.65,536.14,536.14,1215.0,533.2889,533.3784,532.8715,532.8715,1215.0
2025-02-03 15:30:00,536.14,536.73,535.96,536.62,3250.0,532.8715,533.4579,532.6926,533.3485,3250.0
2025-02-03 15:35:00,536.44,537.73,536.44,537.12,2889.0,533.1696,534.4518,533.1696,533.8455,2889.0
2025-02-03 15:40:00,537.34,537.37,536.44,536.93,3207.0,534.0642,534.094,533.1696,533.6567,3207.0
2025-02-03 15:45:00,537.06,537.06,536.65,536.97,2578.0,533.7859,533.7859,533.3784,533.6964,2578.0
2025-02-03 15:50:00,537.01,538.32,537.01,537.74,4520.0,533.7362,535.0382,533.7362,534.4617,4520.0
2025-02-03 15:55:00,537.31,538.29,536.42,537.22,22152.0,534.0343,535.0084,533.1498,533.9449,22152.0
2025-02-04 09:30:00,537.04,538.5,535.04,536.95,12483.0,533.766,535.2171,531.7782,533.6765,12483.0
2025-02-04 09:35:00,536.5,536.5,536.04,536.04,1277.0,533.2293,533.2293,532.7721,532.7721,1277.0
2025-02-04 09:40:00,534.03,534.06,532.72,533.28,1774.0,530.7743,530.8042,529.4723,530.0289,1774.0
2025-02-04 09:45:00,533.84,533.84,533.61,533.7,500.0,530.5855,530.5855,530.3569,530.4463,500.0
2025-02-04 09:50:00,532.64,533.62,531.0,531.0,1858.0,529.3928,530.3668,527.7628,527.7628,1858.0
2025-02-04 09:55:00,533.01,533.02,532.3,532.3,1835.0,529.7606,529.7705,529.0549,529.0549,1835.0
2025-02-04 10:00:00,532.51,532.82,531.99,531.99,900.0,529.2636,529.5717,528.7468,528.7468,900.0
2025-02-04 10:05:00,531.27,536.27,531.27,536.26,4386.0,528.0312,533.0007,528.0312,532.9907,4386.0
2025-02-04 10:10:00,536.39,536.39,535.3,535.32,1108.0,533.1199,533.1199,532.0366,532.0565,1108.0
2025-02-04 10:15:00,536.59,536.62,536.21,536.62,2570.0,533.3187,533.3485,532.941,533.3485,2570.0
2025-02-04 10:20:00,536.61,537.06,536.6,537.06,2800.0,533.3386,533.7859,533.3287,533.7859,2800.0
2025-02-04 10:25:00,536.87,536.87,535.66,536.44,2328.0,533.597,533.597,532.3944,533.1696,2328.0
2025-02-04 10:30:00,535.66,537.16,535.66,536.42,416.0,532.3944,533.8853,532.3944,533.1498,416.0
2025-02-04 10:35:00,536.28,536.28,535.98,535.98,253.0,533.0106,533.0106,532.7124,532.7124,253.0
2025-02-04 10:40:00,535.98,535.98,535.98,535.98,0.0,532.7124,532.7124,532.7124,532.7124,0.0
2025-02-04 10:45:00,535.68,535.68,534.85,535.35,1190.0,532.4143,532.4143,531.5893,532.0863,1190.0
2025-02-04 10:50:00,535.22,535.22,534.81,534.81,786.0,531.9571,531.9571,531.5496,531.5496,786.0
2025-02-04 10:55:00,535.4,535.4,534.52,534.52,311.0,532.136,532.136,531.2613,531.2613,311.0
2025-02-04 11:00:00,535.17,535.44,535.16,535.44,200.0,531.9074,532.1757,531.8974,532.1757,200.0
2025-02-04 11:05:00,536.12,536.12,535.75,535.75,300.0,532.8516,532.8516,532.4838,532.4838,300.0
2025-02-04 11:10:00,535.89,536.49,535.89,536.49,201.0,532.623,533.2193,532.623,533.2193,201.0
2025-02-04 11:15:00,536.62,536.62,536.34,536.35,1037.0,533.3485,533.3485,533.0703,533.0802,1037.0
2025-02-04 11:20:00,536.35,537.0,536.34,536.91,978.0,533.0802,533.7262,533.0703,533.6368,978.0
2025-02-04 11:25:00,536.9,537.81,536.9,537.2,2002.0,533.6268,534.5313,533.6268,533.925,2002.0
2025-02-04 11:30:00,537.32,537.33,536.45,537.11,2001.0,534.0443,534.0542,533.1796,533.8356,2001.0
2025-02-04 11:35:00,536.97,537.04,536.83,536.85,816.0,533.6964,533.766,533.5573,533.5771,816.0
2025-02-04 11:40:00,537.21,537.26,536.52,536.76,1582.0,533.9349,533.9846,533.2492,533.4877,1582.0
2025-02-04 11:45:00,537.03,537.03,535.79,536.32,4894.0,533.756,533.756,532.5236,533.0504,4894.0
2025-02-04 11:50:00,535.99,536.71,535.99,536.39,680.0,532.7224,533.438,532.7224,533.1199,680.0
2025-02-04 11:55:00,537.25,537.82,537.13,537.6,409.0,533.9747,534.5412,533.8554,534.3226,409.0
2025-02-04 12:00:00,537.86,538.31,537.41,538.24,2988.0,534.581,535.0282,534.1337,534.9587,2988.0
2025-02-04 12:05:00,537.99,538.23,537.77,538.01,4619.0,534.7102,534.9487,534.4915,534.7301,4619.0
2025-02-04 12:10:00,537.98,537.98,537.85,537.94,1000.0,534.7003,534.7003,534.571,534.6605,1000.0
2025-02-04 12:15:00,537.43,537.49,536.41,536.41,4333.0,534.1536,534.2132,533.1398,533.1398,4333.0
2025-02-04 12:20:00,536.65,537.17,536.65,536.77,721.0,533.3784,533.8952,533.3784,533.4976,721.0
2025-02-04 12:25:00,536.25,536.42,535.77,535.77,1655.0,532.9808,533.1498,532.5037,532.5037,1655.0
2025-02-04 12:30:00,535.8,535.8,535.8,535.8,100.0,532.5335,532.5335,532.5335,532.5335,100.0
2025-02-04 12:35:00,535.66,536.35,535.66,536.17,400.0,532.3944,533.0802,532.3944,532.9013,400.0
2025-02-04 12:40:00,535.69,536.0,535.69,536.0,400.0,532.4242,532.7323,532.4242,532.7323,400.0
2025-02-04 12:45:00,536.2,536.34,536.0,536.34,652.0,532.9311,533.0703,532.7323,533.0703,652.0
2025-02-04 12:50:00,536.35,536.66,536.19,536.59,2100.0,533.0802,533.3883,532.9212,533.3187,2100.0
2025-02-04 12:55:00,536.2,536.74,536.2,536.72,1848.0,532.9311,533.4678,532.9311,533.4479,1848.0
2025-02-04 13:00:00,536.72,537.27,536.02,536.02,2020.0,533.4479,533.9946,532.7522,532.7522,2020.0
2025-02-04 13:05:00,536.24,536.24,536.2,536.21,400.0,532.9709,532.9709,532.9311,532.941,400.0
2025-02-04 13:10:00,535.83,536.22,535.83,536.2,3520.0,532.5634,532.951,532.5634,532.9311,3520.0
2025-02-04 13:15:00,536.58,536.58,536.09,536.13,800.0,533.3088,533.3088,532.8218,532.8615,800.0
2025-02-04 13:20:00,536.13,536.14,536.13,536.13,100.0,532.8615,532.8715,532.8615,532.8615,100.0
2025-02-04 13:25:00,536.22,536.22,536.22,536.22,100.0,532.951,532.951,532.951,532.951,100.0
2025-02-04 13:30:00,536.29,536.49,536.08,536.32,1684.0,533.0206,533.2193,532.8118,533.0504,1684.0
2025-02-04 13:35:00,536.09,536.31,534.91,534.91,8143.0,532.8218,533.0404,531.649,531.649,8143.0
2025-02-04 13:40:00,534.89,534.89,534.66,534.67,1170.0,531.6291,531.6291,531.4005,531.4104,1170.0
2025-02-04 13:45:00,534.67,534.69,534.32,534.69,2926.0,531.4104,531.4303,531.0626,531.4303,2926.0
2025-02-04 13:50:00,534.7,535.31,534.41,534.88,2734.0,531.4402,532.0465,531.152,531.6192,2734.0
2025-02-04 13:55:00,534.5,534.61,534.24,534.61,2674.0,531.2415,531.3508,530.9831,531.3508,2674.0
2025-02-04 14:00:00,534.61,535.03,534.41,534.86,4200.0,531.3508,531.7682,531.152,531.5993,4200.0
2025-02-04 14:05:00,535.06,535.22,534.64,534.72,6180.0,531.7981,531.9571,531.3806,531.4601,6180.0
2025-02-04 14:10:00,534.78,535.43,534.38,534.94,3403.0,531.5198,532.1658,531.1222,531.6788,3403.0
2025-02-04 14:15:00,535.22,535.22,534.67,535.05,2517.0,531.9571,531.9571,531.4104,531.7881,2517.0
2025-02-04 14:20:00,535.05,535.05,534.67,534.73,5954.0,531.7881,531.7881,531.4104,531.4701,5954.0
2025-02-04 14:25:00,534.9,534.9,534.64,534.72,1592.0,531.639,531.639,531.3806,531.4601,1592.0
2025-02-04 14:30:00,534.85,534.89,534.52,534.79,3034.0,531.5893,531.6291,531.2613,531.5297,3034.0
2025-02-04 14:35:00,534.79,535.95,534.78,535.95,6765.0,531.5297,532.6826,531.5198,532.6826,6765.0
2025-02-04 14:40:00,535.93,535.93,535.5,535.84,1837.0,532.6628,532.6628,532.2354,532.5733,1837.0
2025-02-04 14:45:00,535.46,535.87,535.46,535.83,500.0,532.1956,532.6031,532.1956,532.5634,500.0
2025-02-04 14:50:00,535.83,535.83,535.46,535.72,2391.0,532.5634,532.5634,532.1956,532.454,2391.0
2025-02-04 14:55:00,535.72,535.89,534.92,535.02,6623.0,532.454,532.623,531.6589,531.7583,6623.0
2025-02-04 15:00:00,535.02,535.03,534.55,534.67,1000.0,531.7583,531.7682,531.2912,531.4104,1000.0
2025-02-04 15:05:00,534.67,535.17,534.38,535.17,2932.0,531.4104,531.9074,531.1222,531.9074,2932.0
2025-02-04 15:10:00,534.75,535.69,534.75,535.25,5309.0,531.4899,532.4242,531.4899,531.9869,5309.0
2025-02-04 15:15:00,535.22,535.27,535.11,535.21,1525.0,531.9571,532.0068,531.8477,531.9471,1525.0
2025-02-04 15:20:00,534.94,535.0,534.16,534.18,3134.0,531.6788,531.7384,530.9035,530.9234,3134.0
2025-02-04 15:25:00,534.09,534.25,533.64,533.93,2316.0,530.834,530.993,530.3867,530.6749,2316.0
2025-02-04 15:30:00,534.2,534.44,533.95,534.12,3803.0,530.9433,531.1818,530.6948,530.8638,3803.0
2025-02-04 15:35:00,534.11,534.59,533.74,534.5,5448.0,530.8538,531.3309,530.4861,531.2415,5448.0
2025-02-04 15:40:00,534.28,534.73,533.9,534.26,3016.0,531.0228,531.4701,530.6451,531.0029,3016.0
2025-02-04 15:45:00,534.26,534.38,533.69,534.38,7291.0,531.0029,531.1222,530.4364,531.1222,7291.0
2025-02-04 15:50:00,534.75,535.4,534.44,535.39,15724.0,531.4899,532.136,531.1818,532.126,15724.0
2025-02-04 15:55:00,535.76,537.11,535.08,535.58,39410.0,532.4938,533.8356,531.8179,532.3149,39410.0
2025-02-05 09:30:00,537.32,537.47,533.18,535.47,5777.0,534.0443,534.1934,529.9295,532.2056,5777.0
2025-02-05 09:35:00,537.51,537.51,536.89,537.03,500.0,534.2331,534.2331,533.6169,533.756,500.0
2025-02-05 09:40:00,537.15,538.69,537.15,538.69,324.0,533.8753,535.4059,533.8753,535.4059,324.0
2025-02-05 09:45:00,536.86,536.86,536.86,536.86,400.0,533.5871,533.5871,533.5871,533.5871,400.0
2025-02-05 09:50:00,537.14,537.14,535.81,535.82,306.0,533.8654,533.8654,532.5435,532.5534,306.0
2025-02-05 09:55:00,535.82,535.82,535.82,535.82,0.0,532.5534,532.5534,532.5534,532.5534,0.0
2025-02-05 10:00:00,536.14,536.27,533.39,533.39,1428.0,532.8715,533.0007,530.1382,530.1382,1428.0
2025-02-05 10:05:00,533.37,534.57,533.37,534.36,763.0,530.1184,531.311,530.1184,531.1023,763.0
2025-02-05 10:10:00,535.39,536.37,535.39,536.37,200.0,532.126,533.1001,532.126,533.1001,200.0
2025-02-05 10:15:00,536.42,536.71,535.96,536.28,897.0,533.1498,533.438,532.6926,533.0106,897.0
2025-02-05 10:20:00,535.88,536.85,535.78,536.85,554.0,532.6131,533.5771,532.5137,533.5771,554.0
2025-02-05 10:25:00,536.85,536.85,536.85,536.85,0.0,533.5771,533.5771,533.5771,533.5771,0.0
2025-02-05 10:30:00,536.33,536.33,535.93,535.93,377.0,533.0603,533.0603,532.6628,532.6628,377.0
2025-02-05 10:35:00,536.26,536.27,536.26,536.26,100.0,532.9907,533.0007,532.9907,532.9907,100.0
2025-02-05 10:40:00,535.76,536.34,535.73,535.73,312.0,532.4938,533.0703,532.464,532.464,312.0
2025-02-05 10:45:00,535.7,536.25,535.69,536.25,209.0,532.4342,532.9808,532.4242,532.9808,209.0
2025-02-05 10:50:00,535.38,535.58,535.36,535.36,300.0,532.1161,532.3149,532.0962,532.0962,300.0
2025-02-05 10:55:00,535.86,535.86,534.27,534.32,1410.0,532.5932,532.5932,531.0129,531.0626,1410.0
2025-02-05 11:00:00,535.1,535.1,535.09,535.1,100.0,531.8378,531.8378,531.8279,531.8378,100.0
2025-02-05 11:05:00,534.84,535.07,534.69,535.0,640.0,531.5794,531.808,531.4303,531.7384,640.0
2025-02-05 11:10:00,535.07,535.08,535.07,535.08,300.0,531.808,531.8179,531.808,531.8179,300.0
2025-02-05 11:15:00,534.86,534.86,533.34,533.56,1343.0,531.5993,531.5993,530.0885,530.3072,1343.0
2025-02-05 11:20:00,533.06,533.06,532.01,532.01,200.0,529.8102,529.8102,528.7666,528.7666,200.0
2025-02-05 11:25:00,533.32,534.2,533.32,534.2,573.0,530.0687,530.9433,530.0687,530.9433,573.0
2025-02-05 11:30:00,534.66,534.66,534.64,534.64,300.0,531.4005,531.4005,531.3806,531.3806,300.0
2025-02-05 11:35:00,534.64,534.64,534.64,534.64,0.0,531.3806,531.3806,531.3806,531.3806,0.0
2025-02-05 11:40:00,534.44,534.71,534.44,534.7,756.0,531.1818,531.4502,531.1818,531.4402,756.0
2025-02-05 11:45:00,534.68,534.68,534.23,534.46,1092.0,531.4204,531.4204,530.9731,531.2017,1092.0
2025-02-05 11:50:00,534.5,535.52,534.5,535.52,917.0,531.2415,532.2553,531.2415,532.2553,917.0
2025-02-05 11:55:00,534.83,534.84,534.83,534.83,439.0,531.5695,531.5794,531.5695,531.5695,439.0
2025-02-05 12:00:00,534.84,535.41,534.83,534.87,601.0,531.5794,532.1459,531.5695,531.6092,601.0
2025-02-05 12:05:00,534.87,534.87,534.87,534.87,0.0,531.6092,531.6092,531.6092,531.6092,0.0
2025-02-05 12:10:00,534.28,534.61,533.41,533.41,2685.0,531.0228,531.3508,530.1581,530.1581,2685.0
2025-02-05 12:15:00,533.45,533.45,533.07,533.18,1693.0,530.1979,530.1979,529.8202,529.9295,1693.0
2025-02-05 12:20:00,533.05,533.32,532.97,533.32,400.0,529.8003,530.0687,529.7208,530.0687,400.0
2025-02-05 12:25:00,533.73,534.54,533.73,534.51,700.0,530.4762,531.2812,530.4762,531.2514,700.0
2025-02-05 12:30:00,534.56,535.01,534.56,535.01,298.0,531.3011,531.7484,531.3011,531.7484,298.0
2025-02-05 12:35:00,535.39,535.4,534.89,535.29,1996.0,532.126,532.136,531.6291,532.0267,1996.0
2025-02-05 12:40:00,535.34,535.34,535.34,535.34,267.0,532.0763,532.0763,532.0763,532.0763,267.0
2025-02-05 12:45:00,535.35,537.29,535.35,537.09,736.0,532.0863,534.0145,532.0863,533.8157,736.0
2025-02-05 12:50:00,537.08,537.27,537.04,537.17,871.0,533.8057,533.9946,533.766,533.8952,871.0
2025-02-05 12:55:00,536.76,536.76,536.76,536.76,100.0,533.4877,533.4877,533.4877,533.4877,100.0
2025-02-05 13:00:00,537.12,537.12,537.12,537.12,100.0,533.8455,533.8455,533.8455,533.8455,100.0
2025-02-05 13:05:00,537.22,537.48,537.01,537.01,753.0,533.9449,534.2033,533.7362,533.7362,753.0
2025-02-05 13:10:00,537.06,537.52,537.05,537.52,1244.0,533.7859,534.2431,533.7759,534.2431,1244.0
2025-02-05 13:15:00,537.72,537.72,537.15,537.15,329.0,534.4418,534.4418,533.8753,533.8753,329.0
2025-02-05 13:20:00,537.07,537.07,536.99,536.99,495.0,533.7958,533.7958,533.7163,533.7163,495.0
2025-02-05 13:25:00,537.23,537.23,537.23,537.23,400.0,533.9548,533.9548,533.9548,533.9548,400.0
2025-02-05 13:30:00,537.23,537.66,537.23,537.66,479.0,533.9548,534.3822,533.9548,534.3822,479.0
2025-02-05 13:35:00,537.72,538.01,537.72,538.0,401.0,534.4418,534.7301,534.4418,534.7201,401.0
2025-02-05 13:40:00,537.91,537.91,537.9,537.91,190.0,534.6307,534.6307,534.6207,534.6307,190.0
2025-02-05 13:45:00,538.18,538.18,538.17,538.18,100.0,534.899,534.899,534.8891,534.899,100.0
2025-02-05 13:50:00,538.1,538.1,538.09,538.1,100.0,534.8195,534.8195,534.8096,534.8195,100.0
2025-02-05 13:55:00,537.66,537.72,537.02,537.02,966.0,534.3822,534.4418,533.7461,533.7461,966.0
2025-02-05 14:00:00,536.48,536.7,536.12,536.12,1704.0,533.2094,533.4281,532.8516,532.8516,1704.0
2025-02-05 14:05:00,535.82,536.15,535.31,535.31,7462.0,532.5534,532.8814,532.0465,532.0465,7462.0
2025-02-05 14:10:00,535.45,535.45,534.97,535.17,1112.0,532.1857,532.1857,531.7086,531.9074,1112.0
2025-02-05 14:15:00,535.24,535.51,535.16,535.17,1430.0,531.977,532.2453,531.8974,531.9074,1430.0
2025-02-05 14:20:00,535.2,535.21,535.2,535.2,145.0,531.9372,531.9471,531.9372,531.9372,145.0
2025-02-05 14:25:00,535.17,535.34,534.74,535.06,1704.0,531.9074,532.0763,531.48,531.7981,1704.0
2025-02-05 14:30:00,535.11,535.31,535.01,535.25,1822.0,531.8477,532.0465,531.7484,531.9869,1822.0
2025-02-05 14:35:00,535.1,535.22,535.1,535.22,1100.0,531.8378,531.9571,531.8378,531.9571,1100.0
2025-02-05 14:40:00,535.06,535.09,534.83,534.83,709.0,531.7981,531.8279,531.5695,531.5695,709.0
2025-02-05 14:45:00,534.81,534.81,534.12,534.12,658.0,531.5496,531.5496,530.8638,530.8638,658.0
2025-02-05 14:50:00,534.28,534.55,534.25,534.25,416.0,531.0228,531.2912,530.993,530.993,416.0
2025-02-05 14:55:00,534.35,534.65,533.57,533.93,1778.0,531.0924,531.3906,530.3171,530.6749,1778.0
2025-02-05 15:00:00,533.66,535.03,533.66,534.87,1775.0,530.4066,531.7682,530.4066,531.6092,1775.0
2025-02-05 15:05:00,535.31,535.31,535.12,535.12,400.0,532.0465,532.0465,531.8577,531.8577,400.0
2025-02-05 15:10:00,535.1,535.58,535.09,535.58,278.0,531.8378,532.3149,531.8279,532.3149,278.0
2025-02-05 15:15:00,535.69,535.69,535.66,535.66,294.0,532.4242,532.4242,532.3944,532.3944,294.0
2025-02-05 15:20:00,536.72,537.35,536.72,537.35,3471.0,533.4479,534.0741,533.4479,534.0741,3471.0
2025-02-05 15:25:00,537.44,537.57,537.13,537.44,1674.0,534.1635,534.2928,533.8554,534.1635,1674.0
2025-02-05 15:30:00,537.17,537.17,536.88,536.95,1400.0,533.8952,533.8952,533.607,533.6765,1400.0
2025-02-05 15:35:00,536.75,537.09,536.55,536.99,944.0,533.4778,533.8157,533.279,533.7163,944.0
2025-02-05 15:40:00,536.99,536.99,536.39,536.39,904.0,533.7163,533.7163,533.1199,533.1199,904.0
2025-02-05 15:45:00,536.46,537.15,536.17,537.0,9048.0,533.1895,533.8753,532.9013,533.7262,9048.0
2025-02-05 15:50:00,538.6,539.07,537.45,537.64,3275.0,535.3165,535.7836,534.1735,534.3623,3275.0
2025-02-05 15:55:00,537.62,538.28,537.54,538.28,22502.0,534.3424,534.9984,534.2629,534.9984,22502.0
2025-02-06 09:30:00,542.54,543.91,538.97,538.97,8921.0,539.2325,540.5941,535.6842,535.6842,8921.0
2025-02-06 09:35:00,538.95,540.34,538.95,538.97,621.0,535.6643,537.0459,535.6643,535.6842,621.0
2025-02-06 09:40:00,540.3,540.34,539.24,540.33,746.0,537.0061,537.0459,535.9526,537.0359,746.0
2025-02-06 09:45:00,540.53,541.43,539.71,540.63,1833.0,537.2347,538.1292,536.4197,537.3341,1833.0
2025-02-06 09:50:00,540.42,540.62,539.82,539.99,7296.0,537.1254,537.3242,536.529,536.698,7296.0
2025-02-06 09:55:00,539.82,540.37,539.09,540.19,2679.0,536.529,537.0757,535.8035,536.8968,2679.0
2025-02-06 10:00:00,540.19,541.53,540.19,541.41,1858.0,536.8968,538.2286,536.8968,538.1093,1858.0
2025-02-06 10:05:00,540.98,540.98,540.98,540.98,100.0,537.682,537.682,537.682,537.682,100.0
2025-02-06 10:10:00,541.76,542.08,541.01,541.53,1960.0,538.4572,538.7753,537.7118,538.2286,1960.0
2025-02-06 10:15:00,541.53,541.87,541.09,541.31,4231.0,538.2286,538.5665,537.7913,538.01,4231.0
2025-02-06 10:20:00,541.01,541.31,540.6,540.64,1977.0,537.7118,538.01,537.3043,537.344,1977.0
2025-02-06 10:25:00,539.68,540.44,539.68,540.44,200.0,536.3899,537.1453,536.3899,537.1453,200.0
2025-02-06 10:30:00,539.81,540.54,539.78,540.54,415.0,536.5191,537.2446,536.4893,537.2446,415.0
2025-02-06 10:35:00,540.56,540.58,539.79,539.8,2257.0,537.2645,537.2844,536.4992,536.5092,2257.0
2025-02-06 10:40:00,539.8,540.06,539.8,540.06,300.0,536.5092,536.7676,536.5092,536.7676,300.0
2025-02-06 10:45:00,540.31,540.53,539.8,540.25,4237.0,537.016,537.2347,536.5092,536.9564,4237.0
2025-02-06 10:50:00,540.25,541.0,540.04,541.0,4961.0,536.9564,537.7018,536.7477,537.7018,4961.0
2025-02-06 10:55:00,540.9,541.5,540.82,541.5,300.0,537.6025,538.1988,537.5229,538.1988,300.0
2025-02-06 11:00:00,541.59,541.59,540.64,540.66,1271.0,538.2882,538.2882,537.344,537.3639,1271.0
2025-02-06 11:05:00,541.27,541.9,540.7,540.7,1000.0,537.9702,538.5964,537.4037,537.4037,1000.0
2025-02-06 11:10:00,541.02,541.32,540.86,541.28,540.0,537.7217,538.0199,537.5627,537.9801,540.0
2025-02-06 11:15:00,541.28,541.55,540.78,541.14,1900.0,537.9801,538.2485,537.4832,537.841,1900.0
2025-02-06 11:20:00,541.5,541.77,541.44,541.77,2150.0,538.1988,538.4671,538.1392,538.4671,2150.0
2025-02-06 11:25:00,541.78,542.45,541.57,541.57,4299.0,538.4771,539.143,538.2684,538.2684,4299.0
2025-02-06 11:30:00,542.06,542.06,540.12,540.62,4835.0,538.7554,538.7554,536.8272,537.3242,4835.0
2025-02-06 11:35:00,540.75,542.25,540.75,542.25,3686.0,537.4534,538.9442,537.4534,538.9442,3686.0
2025-02-06 11:40:00,541.84,542.56,541.84,542.56,300.0,538.5367,539.2523,538.5367,539.2523,300.0
2025-02-06 11:45:00,542.39,542.56,542.27,542.37,2880.0,539.0834,539.2523,538.9641,539.0635,2880.0
2025-02-06 11:50:00,542.13,543.11,542.13,542.96,7126.0,538.825,539.799,538.825,539.6499,7126.0
2025-02-06 11:55:00,542.96,543.95,542.96,543.06,1976.0,539.6499,540.6339,539.6499,539.7493,1976.0
2025-02-06 12:00:00,542.91,543.19,542.89,543.06,932.0,539.6002,539.8785,539.5803,539.7493,932.0
2025-02-06 12:05:00,542.81,543.03,542.81,543.03,617.0,539.5008,539.7195,539.5008,539.7195,617.0
2025-02-06 12:10:00,542.86,542.86,542.81,542.82,682.0,539.5505,539.5505,539.5008,539.5107,682.0
2025-02-06 12:15:00,543.11,543.24,542.82,543.09,1600.0,539.799,539.9282,539.5107,539.7791,1600.0
2025-02-06 12:20:00,543.12,543.27,543.12,543.19,300.0,539.8089,539.958,539.8089,539.8785,300.0
2025-02-06 12:25:00,543.1,543.1,542.83,542.9,1032.0,539.789,539.789,539.5207,539.5903,1032.0
2025-02-06 12:30:00,542.83,542.83,542.11,542.23,5384.0,539.5207,539.5207,538.8051,538.9243,5384.0
2025-02-06 12:35:00,542.37,542.45,542.06,542.29,2392.0,539.0635,539.143,538.7554,538.984,2392.0
2025-02-06 12:40:00,542.03,542.69,541.98,541.98,2604.0,538.7256,539.3815,538.6759,538.6759,2604.0
2025-02-06 12:45:00,542.19,542.19,542.19,542.19,100.0,538.8846,538.8846,538.8846,538.8846,100.0
2025-02-06 12:50:00,542.14,542.3,542.14,542.14,300.0,538.8349,538.9939,538.8349,538.8349,300.0
2025-02-06 12:55:00,542.02,542.02,541.02,541.3,1889.0,538.7156,538.7156,537.7217,538.0,1889.0
2025-02-06 13:00:00,541.08,541.48,540.87,541.27,1000.0,537.7814,538.1789,537.5726,537.9702,1000.0
2025-02-06 13:05:00,541.48,541.57,541.13,541.13,600.0,538.1789,538.2684,537.831,537.831,600.0
2025-02-06 13:10:00,541.07,541.07,541.06,541.07,100.0,537.7714,537.7714,537.7615,537.7714,100.0
2025-02-06 13:15:00,540.7,541.31,540.69,541.09,4911.0,537.4037,538.01,537.3937,537.7913,4911.0
2025-02-06 13:20:00,541.01,541.02,539.94,539.94,1730.0,537.7118,537.7217,536.6483,536.6483,1730.0
2025-02-06 13:25:00,540.64,540.64,539.5,539.51,882.0,537.344,537.344,536.211,536.2209,882.0
2025-02-06 13:30:00,539.72,540.22,539.72,540.22,412.0,536.4296,536.9266,536.4296,536.9266,412.0
2025-02-06 13:35:00,539.82,539.82,539.11,539.11,806.0,536.529,536.529,535.8234,535.8234,806.0
2025-02-06 13:40:00,538.58,539.88,538.58,539.88,929.0,535.2966,536.5887,535.2966,536.5887,929.0
2025-02-06 13:45:00,539.09,539.49,538.83,538.83,600.0,535.8035,536.201,535.5451,535.5451,600.0
2025-02-06 13:50:00,539.24,539.49,538.96,538.96,1051.0,535.9526,536.201,535.6743,535.6743,1051.0
2025-02-06 13:55:00,539.13,539.13,538.72,539.11,1283.0,535.8432,535.8432,535.4357,535.8234,1283.0
2025-02-06 14:00:00,538.72,539.6,538.72,539.58,5358.0,535.4357,536.3104,535.4357,536.2905,5358.0
2025-02-06 14:05:00,539.61,539.61,539.28,539.41,859.0,536.3203,536.3203,535.9923,536.1215,859.0
2025-02-06 14:10:00,539.16,539.41,539.1,539.1,362.0,535.8731,536.1215,535.8134,535.8134,362.0
2025-02-06 14:15:00,539.1,539.69,539.1,539.69,1640.0,535.8134,536.3998,535.8134,536.3998,1640.0
2025-02-06 14:20:00,539.63,539.77,539.6,539.64,1000.0,536.3402,536.4793,536.3104,536.3501,1000.0
2025-02-06 14:25:00,539.45,539.5,539.1,539.27,3191.0,536.1613,536.211,535.8134,535.9824,3191.0
2025-02-06 14:30:00,539.5,539.5,538.17,538.17,1369.0,536.211,536.211,534.8891,534.8891,1369.0
2025-02-06 14:35:00,538.85,539.55,538.56,539.55,600.0,535.5649,536.2607,535.2767,536.2607,600.0
2025-02-06 14:40:00,539.31,539.31,539.22,539.26,1281.0,536.0221,536.0221,535.9327,535.9724,1281.0
2025-02-06 14:45:00,539.28,539.31,539.24,539.26,514.0,535.9923,536.0221,535.9526,535.9724,514.0
2025-02-06 14:50:00,539.65,540.19,539.53,540.19,984.0,536.3601,536.8968,536.2408,536.8968,984.0
2025-02-06 14:55:00,539.96,539.96,539.48,539.68,2245.0,536.6682,536.6682,536.1911,536.3899,2245.0
2025-02-06 15:00:00,539.43,539.43,539.01,539.12,600.0,536.1414,536.1414,535.724,535.8333,600.0
2025-02-06 15:05:00,539.38,540.19,539.38,539.8,2320.0,536.0917,536.8968,536.0917,536.5092,2320.0
2025-02-06 15:10:00,540.42,540.63,540.39,540.45,2100.0,537.1254,537.3341,537.0956,537.1552,2100.0
2025-02-06 15:15:00,540.63,540.65,540.63,540.65,673.0,537.3341,537.354,537.3341,537.354,673.0
2025-02-06 15:20:00,541.07,541.25,541.06,541.15,600.0,537.7714,537.9503,537.7615,537.8509,600.0
2025-02-06 15:25:00,541.08,541.68,540.87,541.68,1748.0,537.7814,538.3777,537.5726,538.3777,1748.0
2025-02-06 15:30:00,542.01,542.01,541.59,541.59,525.0,538.7057,538.7057,538.2882,538.2882,525.0
2025-02-06 15:35:00,541.76,541.76,541.22,541.28,1114.0,538.4572,538.4572,537.9205,537.9801,1114.0
2025-02-06 15:40:00,541.59,542.16,541.55,542.08,1126.0,538.2882,538.8548,538.2485,538.7753,1126.0
2025-02-06 15:45:00,541.71,542.71,541.71,542.52,2080.0,538.4075,539.4014,538.4075,539.2126,2080.0
2025-02-06 15:50:00,542.89,543.56,542.1,542.29,3962.0,539.5803,540.2462,538.7951,538.984,3962.0
2025-02-06 15:55:00,542.67,542.86,541.55,541.58,10392.0,539.3617,539.5505,538.2485,538.2783,10392.0
2025-02-07 09:30:00,542.47,543.79,540.38,541.6,4786.0,539.1629,540.4748,537.0856,538.2982,4786.0
2025-02-07 09:35:00,542.01,542.01,542.01,542.01,310.0,538.7057,538.7057,538.7057,538.7057,310.0
2025-02-07 09:40:00,542.38,543.1,541.64,543.1,1911.0,539.0734,539.789,538.3379,539.789,1911.0
2025-02-07 09:45:00,543.63,545.14,543.63,543.79,3230.0,540.3158,541.8166,540.3158,540.4748,3230.0
2025-02-07 09:50:00,543.33,543.33,543.33,543.33,613.0,540.0176,540.0176,540.0176,540.0176,613.0
2025-02-07 09:55:00,545.02,546.48,545.02,546.48,1089.0,541.6973,543.1484,541.6973,543.1484,1089.0
2025-02-07 10:00:00,544.83,544.93,543.64,544.11,3491.0,541.5085,541.6079,540.3257,540.7929,3491.0
2025-02-07 10:05:00,544.03,545.75,544.03,545.75,1308.0,540.7134,542.4229,540.7134,542.4229,1308.0
2025-02-07 10:10:00,544.77,546.0,544.77,545.0,503.0,541.4489,542.6714,541.4489,541.6775,503.0
2025-02-07 10:15:00,545.0,545.28,543.88,544.53,2129.0,541.6775,541.9557,540.5643,541.2103,2129.0
2025-02-07 10:20:00,544.51,544.51,544.51,544.51,1659.0,541.1904,541.1904,541.1904,541.1904,1659.0
2025-02-07 10:25:00,545.69,546.02,544.25,546.02,984.0,542.3632,542.6912,540.932,542.6912,984.0
2025-02-07 10:30:00,545.77,545.91,545.51,545.9,3688.0,542.4428,542.5819,542.1843,542.572,3688.0
2025-02-07 10:35:00,546.61,548.08,546.39,546.39,1614.0,543.2776,544.7387,543.059,543.059,1614.0
2025-02-07 10:40:00,547.06,547.06,546.39,546.39,871.0,543.7249,543.7249,543.059,543.059,871.0
2025-02-07 10:45:00,546.39,546.39,545.43,545.82,1434.0,543.059,543.059,542.1048,542.4925,1434.0
2025-02-07 10:50:00,546.36,546.36,542.98,542.98,1260.0,543.0292,543.0292,539.6698,539.6698,1260.0
2025-02-07 10:55:00,543.93,544.37,543.55,543.55,740.0,540.614,541.0513,540.2363,540.2363,740.0
2025-02-07 11:00:00,544.08,544.08,543.19,543.19,736.0,540.7631,540.7631,539.8785,539.8785,736.0
2025-02-07 11:05:00,543.26,544.08,542.47,544.08,481.0,539.9481,540.7631,539.1629,540.7631,481.0
2025-02-07 11:10:00,544.97,545.13,544.13,545.05,1005.0,541.6476,541.8067,540.8128,541.7272,1005.0
2025-02-07 11:15:00,545.96,546.53,545.03,546.52,400.0,542.6316,543.1981,541.7073,543.1882,400.0
2025-02-07 11:20:00,545.92,546.55,545.56,545.56,2076.0,542.5918,543.218,542.234,542.234,2076.0
2025-02-07 11:25:00,545.56,545.56,544.87,544.87,514.0,542.234,542.234,541.5482,541.5482,514.0
2025-02-07 11:30:00,544.7,545.94,544.7,545.89,735.0,541.3793,542.6117,541.3793,542.562,735.0
2025-02-07 11:35:00,545.29,545.29,545.06,545.11,500.0,541.9657,541.9657,541.7371,541.7868,500.0
2025-02-07 11:40:00,545.18,545.53,544.18,544.19,1100.0,541.8564,542.2042,540.8625,540.8724,1100.0
2025-02-07 11:45:00,543.86,544.28,543.46,544.28,998.0,540.5444,540.9618,540.1468,540.9618,998.0
2025-02-07 11:50:00,544.28,544.28,544.28,544.28,0.0,540.9618,540.9618,540.9618,540.9618,0.0
2025-02-07 11:55:00,544.01,544.01,543.48,543.48,811.0,540.6935,540.6935,540.1667,540.1667,811.0
2025-02-07 12:00:00,543.47,543.47,543.03,543.03,1200.0,540.1568,540.1568,539.7195,539.7195,1200.0
2025-02-07 12:05:00,542.88,543.43,542.45,543.43,1535.0,539.5704,540.117,539.143,540.117,1535.0
2025-02-07 12:10:00,542.8,543.28,542.24,542.25,1963.0,539.4909,539.9679,538.9343,538.9442,1963.0
2025-02-07 12:15:00,542.88,542.89,541.85,542.69,1952.0,539.5704,539.5803,538.5467,539.3815,1952.0
2025-02-07 12:20:00,542.85,543.2,542.69,542.69,500.0,539.5406,539.8884,539.3815,539.3815,500.0
2025-02-07 12:25:00,542.87,543.09,542.87,543.09,218.0,539.5604,539.7791,539.5604,539.7791,218.0
2025-02-07 12:30:00,543.2,543.69,542.75,543.23,2987.0,539.8884,540.3754,539.4412,539.9182,2987.0
2025-02-07 12:35:00,543.23,543.64,542.46,542.46,3617.0,539.9182,540.3257,539.1529,539.1529,3617.0
2025-02-07 12:40:00,542.38,543.05,541.81,541.81,1801.0,539.0734,539.7393,538.5069,538.5069,1801.0
2025-02-07 12:45:00,542.18,542.27,542.18,542.26,400.0,538.8746,538.9641,538.8746,538.9542,400.0
2025-02-07 12:50:00,542.97,542.98,542.25,542.46,800.0,539.6598,539.6698,538.9442,539.1529,800.0
2025-02-07 12:55:00,542.46,542.46,542.46,542.46,0.0,539.1529,539.1529,539.1529,539.1529,0.0
2025-02-07 13:00:00,542.42,543.01,542.41,542.83,500.0,539.1132,539.6996,539.1032,539.5207,500.0
2025-02-07 13:05:00,543.08,543.69,543.08,543.69,623.0,539.7692,540.3754,539.7692,540.3754,623.0
2025-02-07 13:10:00,543.66,544.18,543.54,544.18,1502.0,540.3456,540.8625,540.2264,540.8625,1502.0
2025-02-07 13:15:00,544.22,544.22,543.44,543.63,3063.0,540.9022,540.9022,540.127,540.3158,3063.0
2025-02-07 13:20:00,543.25,543.25,543.2,543.2,400.0,539.9381,539.9381,539.8884,539.8884,400.0
2025-02-07 13:25:00,543.25,543.29,543.25,543.29,200.0,539.9381,539.9779,539.9381,539.9779,200.0
2025-02-07 13:30:00,543.19,543.25,543.03,543.25,661.0,539.8785,539.9381,539.7195,539.9381,661.0
2025-02-07 13:35:00,543.18,543.18,543.18,543.18,100.0,539.8686,539.8686,539.8686,539.8686,100.0
2025-02-07 13:40:00,543.18,543.18,542.1,542.11,1742.0,539.8686,539.8686,538.7951,538.8051,1742.0
2025-02-07 13:45:00,542.06,542.28,542.06,542.27,400.0,538.7554,538.974,538.7554,538.9641,400.0
2025-02-07 13:50:00,542.29,542.29,541.92,541.92,307.0,538.984,538.984,538.6162,538.6162,307.0
2025-02-07 13:55:00,541.86,541.86,541.04,541.04,1174.0,538.5566,538.5566,537.7416,537.7416,1174.0
2025-02-07 14:00:00,541.02,541.63,541.02,541.4,805.0,537.7217,538.328,537.7217,538.0994,805.0
2025-02-07 14:05:00,541.43,541.43,540.69,540.92,2922.0,538.1292,538.1292,537.3937,537.6223,2922.0
2025-02-07 14:10:00,540.88,540.89,540.36,540.36,1500.0,537.5826,537.5925,537.0657,537.0657,1500.0
2025-02-07 14:15:00,540.67,541.75,540.65,541.5,1227.0,537.3739,538.4473,537.354,538.1988,1227.0
2025-02-07 14:20:00,541.5,541.51,541.36,541.5,500.0,538.1988,538.2087,538.0596,538.1988,500.0
2025-02-07 14:25:00,541.5,541.51,541.16,541.25,2658.0,538.1988,538.2087,537.8609,537.9503,2658.0
2025-02-07 14:30:00,541.26,541.51,541.26,541.45,600.0,537.9603,538.2087,537.9603,538.1491,600.0
2025-02-07 14:35:00,541.21,541.74,541.09,541.43,4960.0,537.9106,538.4373,537.7913,538.1292,4960.0
2025-02-07 14:40:00,541.48,541.48,541.02,541.02,4642.0,538.1789,538.1789,537.7217,537.7217,4642.0
2025-02-07 14:45:00,540.96,540.99,540.66,540.91,1154.0,537.6621,537.6919,537.3639,537.6124,1154.0
2025-02-07 14:50:00,540.87,540.88,540.61,540.61,999.0,537.5726,537.5826,537.3142,537.3142,999.0
2025-02-07 14:55:00,540.58,540.86,540.57,540.57,865.0,537.2844,537.5627,537.2745,537.2745,865.0
2025-02-07 15:00:00,540.16,540.16,540.16,540.16,101.0,536.867,536.867,536.867,536.867,101.0
2025-02-07 15:05:00,540.12,540.4,539.78,540.2,1359.0,536.8272,537.1055,536.4893,536.9067,1359.0
2025-02-07 15:10:00,540.19,540.19,539.92,540.04,768.0,536.8968,536.8968,536.6284,536.7477,768.0
2025-02-07 15:15:00,539.82,540.17,539.64,540.17,2038.0,536.529,536.8769,536.3501,536.8769,2038.0
2025-02-07 15:20:00,540.25,540.25,540.16,540.17,1250.0,536.9564,536.9564,536.867,536.8769,1250.0
2025-02-07 15:25:00,539.78,539.78,539.56,539.7,1320.0,536.4893,536.4893,536.2706,536.4098,1320.0
2025-02-07 15:30:00,539.7,540.05,539.58,540.05,3803.0,536.4098,536.7576,536.2905,536.7576,3803.0
2025-02-07 15:35:00,539.76,540.23,539.64,539.64,7331.0,536.4694,536.9365,536.3501,536.3501,7331.0
2025-02-07 15:40:00,539.64,540.04,539.16,539.2,1534.0,536.3501,536.7477,535.8731,535.9128,1534.0
2025-02-07 15:45:00,539.37,539.42,539.15,539.24,1631.0,536.0818,536.1315,535.8631,535.9526,1631.0
2025-02-07 15:50:00,539.24,539.87,539.05,539.07,2900.0,535.9526,536.5787,535.7637,535.7836,2900.0
2025-02-07 15:55:00,539.02,539.05,537.68,538.38,15979.0,535.7339,535.7637,534.4021,535.0978,15979.0
2025-02-10 09:30:00,538.91,539.83,534.72,534.72,8806.0,537.1226,538.0396,532.9465,532.9465,8806.0
2025-02-10 09:35:00,534.74,534.74,531.35,531.35,3252.0,532.9664,532.9664,529.5877,529.5877,3252.0
2025-02-10 09:40:00,530.52,530.52,526.73,528.33,4038.0,528.7604,528.7604,524.983,526.5777,4038.0
2025-02-10 09:45:00,528.33,528.33,526.73,527.75,5071.0,526.5777,526.5777,524.983,525.9996,5071.0
2025-02-10 09:50:00,527.75,530.88,527.75,530.69,1114.0,525.9996,529.1192,525.9996,528.9299,1114.0
2025-02-10 09:55:00,531.69,531.87,530.94,531.28,2821.0,529.9266,530.106,529.179,529.5179,2821.0
2025-02-10 10:00:00,531.13,531.64,530.59,531.63,2879.0,529.3684,529.8767,528.8302,529.8668,2879.0
2025-02-10 10:05:00,531.86,531.86,528.4,528.98,2802.0,530.096,530.096,526.6475,527.2255,2802.0
2025-02-10 10:10:00,528.37,530.21,527.86,527.99,954.0,526.6176,528.4515,526.1093,526.2388,954.0
2025-02-10 10:15:00,528.0,528.01,528.0,528.01,1103.0,526.2488,526.2588,526.2488,526.2588,1103.0
2025-02-10 10:20:00,527.62,527.62,525.78,525.78,2222.0,525.8701,525.8701,524.0362,524.0362,2222.0
2025-02-10 10:25:00,526.0,526.0,525.05,525.77,2177.0,524.2554,524.2554,523.3086,524.0262,2177.0
2025-02-10 10:30:00,525.33,526.04,524.8,524.8,4081.0,523.5876,524.2953,523.0594,523.0594,4081.0
2025-02-10 10:35:00,524.73,524.73,523.84,523.85,766.0,522.9896,522.9896,522.1026,522.1126,766.0
2025-02-10 10:40:00,523.79,523.79,522.42,523.43,2638.0,522.0528,522.0528,520.6873,521.6939,2638.0
2025-02-10 10:45:00,523.67,524.4,523.52,523.53,1743.0,521.9332,522.6607,521.7837,521.7936,1743.0
2025-02-10 10:50:00,524.52,526.45,524.52,526.15,2549.0,522.7803,524.7039,522.7803,524.4049,2549.0
2025-02-10 10:55:00,526.32,526.32,525.69,525.69,897.0,524.5744,524.5744,523.9465,523.9465,897.0
2025-02-10 11:00:00,526.21,526.54,526.21,526.27,1200.0,524.4647,524.7936,524.4647,524.5245,1200.0
2025-02-10 11:05:00,526.28,526.28,525.09,525.19,3787.0,524.5345,524.5345,523.3484,523.4481,3787.0
2025-02-10 11:10:00,524.43,525.2,524.39,524.61,2930.0,522.6906,523.4581,522.6508,522.87,2930.0
2025-02-10 11:15:00,524.56,524.56,523.99,524.34,2311.0,522.8202,522.8202,522.2521,522.6009,2311.0
2025-02-10 11:20:00,524.22,524.22,523.26,523.28,2488.0,522.4813,522.4813,521.5245,521.5444,2488.0
2025-02-10 11:25:00,523.31,524.12,523.05,524.12,4862.0,521.5743,522.3817,521.3152,522.3817,4862.0
2025-02-10 11:30:00,524.0,524.51,523.99,524.17,1021.0,522.2621,522.7704,522.2521,522.4315,1021.0
2025-02-10 11:35:00,524.33,524.55,523.49,523.49,3071.0,522.591,522.8102,521.7538,521.7538,3071.0
2025-02-10 11:40:00,524.15,525.06,523.71,524.44,10089.0,522.4116,523.3185,521.973,522.7006,10089.0
2025-02-10 11:45:00,524.43,525.26,524.21,524.22,4232.0,522.6906,523.5179,522.4714,522.4813,4232.0
2025-02-10 11:50:00,524.28,524.7,524.27,524.27,1000.0,522.5411,522.9597,522.5312,522.5312,1000.0
2025-02-10 11:55:00,524.28,524.45,523.88,524.45,1234.0,522.5411,522.7106,522.1425,522.7106,1234.0
2025-02-10 12:00:00,524.45,525.45,524.44,525.45,1830.0,522.7106,523.7073,522.7006,523.7073,1830.0
2025-02-10 12:05:00,525.45,525.78,525.34,525.34,1933.0,523.7073,524.0362,523.5976,523.5976,1933.0
2025-02-10 12:10:00,525.76,525.76,525.22,525.22,672.0,524.0162,524.0162,523.478,523.478,672.0
2025-02-10 12:15:00,525.52,526.28,525.48,526.17,2094.0,523.777,524.5345,523.7372,524.4249,2094.0
2025-02-10 12:20:00,526.37,526.37,526.36,526.37,337.0,524.6242,524.6242,524.6142,524.6242,337.0
2025-02-10 12:25:00,526.41,526.78,526.19,526.46,3475.0,524.6641,525.0328,524.4448,524.7139,3475.0
2025-02-10 12:30:00,526.3,527.59,526.3,527.15,1500.0,524.5544,525.8402,524.5544,525.4016,1500.0
2025-02-10 12:35:00,527.21,528.04,527.21,527.58,1434.0,525.4614,526.2887,525.4614,525.8302,1434.0
2025-02-10 12:40:00,527.47,527.89,527.46,527.54,1300.0,525.7206,526.1392,525.7106,525.7903,1300.0
2025-02-10 12:45:00,527.54,528.45,527.53,528.45,1552.0,525.7903,526.6973,525.7804,526.6973,1552.0
2025-02-10 12:50:00,528.24,528.95,528.12,528.9,2691.0,526.488,527.1956,526.3684,527.1458,2691.0
2025-02-10 12:55:00,529.2,529.43,529.03,529.43,2279.0,527.4448,527.674,527.2754,527.674,2279.0
2025-02-10 13:00:00,529.42,530.2,529.4,530.19,2496.0,527.6641,528.4415,527.6441,528.4315,2496.0
2025-02-10 13:05:00,530.38,530.96,530.36,530.96,1716.0,528.6209,529.199,528.601,529.199,1716.0
2025-02-10 13:10:00,531.54,531.58,531.12,531.12,2745.0,529.7771,529.8169,529.3584,529.3584,2745.0
2025-02-10 13:15:00,531.54,531.54,529.72,529.73,3059.0,529.7771,529.7771,527.9631,527.9731,3059.0
2025-02-10 13:20:00,529.25,529.83,529.22,529.22,1700.0,527.4946,528.0727,527.4647,527.4647,1700.0
2025-02-10 13:25:00,529.74,529.76,529.4,529.75,1153.0,527.983,528.003,527.6441,527.993,1153.0
2025-02-10 13:30:00,529.74,529.75,529.74,529.75,905.0,527.983,527.993,527.983,527.993,905.0
2025-02-10 13:35:00,529.72,530.58,529.71,530.35,714.0,527.9631,528.8202,527.9531,528.591,714.0
2025-02-10 13:40:00,531.05,531.05,530.91,531.01,620.0,529.2887,529.2887,529.1491,529.2488,620.0
2025-02-10 13:45:00,531.01,531.04,529.99,530.28,2771.0,529.2488,529.2787,528.2322,528.5212,2771.0
2025-02-10 13:50:00,530.38,530.77,530.15,530.54,5176.0,528.6209,529.0096,528.3917,528.7804,5176.0
2025-02-10 13:55:00,530.53,530.53,529.42,530.06,3556.0,528.7704,528.7704,527.6641,528.302,3556.0
2025-02-10 14:00:00,530.02,530.57,530.02,530.57,567.0,528.2621,528.8103,528.2621,528.8103,567.0
2025-02-10 14:05:00,530.35,530.44,530.13,530.43,611.0,528.591,528.6807,528.3717,528.6707,611.0
2025-02-10 14:10:00,530.45,531.93,530.33,531.93,1661.0,528.6907,530.1658,528.5711,530.1658,1661.0
2025-02-10 14:15:00,531.71,531.73,530.83,530.87,2332.0,529.9465,529.9664,529.0694,529.1093,2332.0
2025-02-10 14:20:00,530.79,531.2,530.79,531.2,200.0,529.0295,529.4382,529.0295,529.4382,200.0
2025-02-10 14:25:00,530.61,530.69,530.61,530.66,373.0,528.8501,528.9299,528.8501,528.9,373.0
2025-02-10 14:30:00,530.65,530.65,529.22,529.22,1584.0,528.89,528.89,527.4647,527.4647,1584.0
2025-02-10 14:35:00,529.22,529.56,529.21,529.53,1612.0,527.4647,527.8036,527.4548,527.7737,1612.0
2025-02-10 14:40:00,529.53,529.79,529.53,529.79,200.0,527.7737,528.0329,527.7737,528.0329,200.0
2025-02-10 14:45:00,529.35,529.43,529.1,529.13,600.0,527.5943,527.674,527.3451,527.375,600.0
2025-02-10 14:50:00,529.07,529.31,528.5,528.63,2234.0,527.3152,527.5544,526.7471,526.8767,2234.0
2025-02-10 14:55:00,528.77,529.2,528.77,529.05,2856.0,527.0162,527.4448,527.0162,527.2953,2856.0
2025-02-10 15:00:00,529.05,529.89,529.04,529.89,1661.0,527.2953,528.1325,527.2853,528.1325,1661.0
2025-02-10 15:05:00,529.77,529.77,529.24,529.24,1730.0,528.0129,528.0129,527.4847,527.4847,1730.0
2025-02-10 15:10:00,529.15,529.52,529.15,529.33,1784.0,527.395,527.7638,527.395,527.5744,1784.0
2025-02-10 15:15:00,529.53,529.53,528.75,528.75,3231.0,527.7737,527.7737,526.9963,526.9963,3231.0
2025-02-10 15:20:00,528.76,529.24,528.72,529.24,3294.0,527.0063,527.4847,526.9664,527.4847,3294.0
2025-02-10 15:25:00,529.07,529.46,529.06,529.26,828.0,527.3152,527.704,527.3053,527.5046,828.0
2025-02-10 15:30:00,529.08,529.59,528.74,529.37,4396.0,527.3252,527.8335,526.9863,527.6142,4396.0
2025-02-10 15:35:00,529.15,529.15,528.05,528.97,6132.0,527.395,527.395,526.2986,527.2156,6132.0
2025-02-10 15:40:00,529.0,529.0,528.47,528.75,2371.0,527.2455,527.2455,526.7172,526.9963,2371.0
2025-02-10 15:45:00,528.75,528.82,528.44,528.82,2717.0,526.9963,527.0661,526.6873,527.0661,2717.0
2025-02-10 15:50:00,529.1,529.41,527.99,527.99,4509.0,527.3451,527.6541,526.2388,526.2388,4509.0
2025-02-10 15:55:00,527.8,529.55,527.79,529.19,24369.0,526.0495,527.7937,526.0395,527.4348,24369.0
2025-02-11 09:30:00,527.51,528.58,525.27,525.62,6138.0,525.7604,526.8269,523.5278,523.8767,6138.0
2025-02-11 09:35:00,525.89,525.89,523.91,524.38,1979.0,524.1458,524.1458,522.1724,522.6408,1979.0
2025-02-11 09:40:00,523.54,525.04,523.54,525.02,465.0,521.8036,523.2986,521.8036,523.2787,465.0
2025-02-11 09:45:00,524.6,525.39,523.47,525.38,1200.0,522.8601,523.6474,521.7338,523.6375,1200.0
2025-02-11 09:50:00,525.38,525.46,524.01,524.27,1398.0,523.6375,523.7172,522.272,522.5312,1398.0
2025-02-11 09:55:00,524.35,525.0,524.35,524.54,900.0,522.6109,523.2587,522.6109,522.8003,900.0
2025-02-11 10:00:00,524.53,524.62,523.37,523.52,5647.0,522.7903,522.88,521.6341,521.7837,5647.0
2025-02-11 10:05:00,522.85,522.85,521.49,521.76,400.0,521.1159,521.1159,519.7604,520.0295,400.0
2025-02-11 10:10:00,522.67,523.09,522.66,523.08,546.0,520.9365,521.3551,520.9265,521.3451,546.0
2025-02-11 10:15:00,522.99,522.99,522.36,522.81,2253.0,521.2554,521.2554,520.6275,521.076,2253.0
2025-02-11 10:20:00,522.81,523.45,522.28,523.45,1393.0,521.076,521.7139,520.5478,521.7139,1393.0
2025-02-11 10:25:00,523.45,524.0,523.16,523.61,3439.0,521.7139,522.2621,521.4248,521.8734,3439.0
2025-02-11 10:30:00,523.61,525.05,523.61,525.05,3283.0,521.8734,523.3086,521.8734,523.3086,3283.0
2025-02-11 10:35:00,525.23,525.56,525.19,525.56,1200.0,523.488,523.8169,523.4481,523.8169,1200.0
2025-02-11 10:40:00,525.73,525.73,525.24,525.26,1173.0,523.9863,523.9863,523.4979,523.5179,1173.0
2025-02-11 10:45:00,525.62,525.87,525.62,525.86,586.0,523.8767,524.1259,523.8767,524.1159,586.0
2025-02-11 10:50:00,526.39,527.38,526.39,526.72,1075.0,524.6441,525.6308,524.6441,524.973,1075.0
2025-02-11 10:55:00,526.65,527.07,526.65,527.07,300.0,524.9033,525.3219,524.9033,525.3219,300.0
2025-02-11 11:00:00,526.57,526.57,526.57,526.57,382.0,524.8235,524.8235,524.8235,524.8235,382.0
2025-02-11 11:05:00,525.98,526.57,525.84,525.84,756.0,524.2355,524.8235,524.096,524.096,756.0
2025-02-11 11:10:00,525.91,526.19,525.39,525.39,1919.0,524.1657,524.4448,523.6474,523.6474,1919.0
2025-02-11 11:15:00,526.35,526.43,526.35,526.43,600.0,524.6043,524.684,524.6043,524.684,600.0
2025-02-11 11:20:00,526.38,526.5,525.86,525.86,1351.0,524.6342,524.7538,524.1159,524.1159,1351.0
2025-02-11 11:25:00,525.18,525.2,524.68,525.06,1806.0,523.4381,523.4581,522.9398,523.3185,1806.0
2025-02-11 11:30:00,525.06,525.75,525.03,525.14,1658.0,523.3185,524.0063,523.2886,523.3983,1658.0
2025-02-11 11:35:00,525.16,525.2,525.15,525.15,693.0,523.4182,523.4581,523.4082,523.4082,693.0
2025-02-11 11:40:00,525.15,525.65,524.93,525.65,1300.0,523.4082,523.9066,523.189,523.9066,1300.0
2025-02-11 11:45:00,525.85,526.05,525.64,525.64,1523.0,524.1059,524.3053,523.8966,523.8966,1523.0
2025-02-11 11:50:00,525.71,526.1,525.7,525.84,1058.0,523.9664,524.3551,523.9564,524.096,1058.0
2025-02-11 11:55:00,525.88,525.88,525.24,525.63,1977.0,524.1358,524.1358,523.4979,523.8867,1977.0
2025-02-11 12:00:00,525.88,526.61,525.87,526.61,1909.0,524.1358,524.8634,524.1259,524.8634,1909.0
2025-02-11 12:05:00,526.61,526.61,526.6,526.61,525.0,524.8634,524.8634,524.8534,524.8634,525.0
2025-02-11 12:10:00,526.82,526.87,526.61,526.87,300.0,525.0727,525.1225,524.8634,525.1225,300.0
2025-02-11 12:15:00,526.62,527.38,526.56,527.38,1063.0,524.8734,525.6308,524.8136,525.6308,1063.0
2025-02-11 12:20:00,527.02,527.68,527.02,527.38,706.0,525.272,525.9299,525.272,525.6308,706.0
2025-02-11 12:25:00,527.38,527.64,527.38,527.55,1000.0,525.6308,525.89,525.6308,525.8003,1000.0
2025-02-11 12:30:00,527.4,527.72,526.57,526.97,2133.0,525.6508,525.9697,524.8235,525.2222,2133.0
2025-02-11 12:35:00,526.97,526.97,526.54,526.59,1163.0,525.2222,525.2222,524.7936,524.8435,1163.0
2025-02-11 12:40:00,526.59,526.59,526.59,526.59,0.0,524.8435,524.8435,524.8435,524.8435,0.0
2025-02-11 12:45:00,526.59,526.59,526.58,526.59,121.0,524.8435,524.8435,524.8335,524.8435,121.0
2025-02-11 12:50:00,526.58,526.58,525.56,525.56,1862.0,524.8335,524.8335,523.8169,523.8169,1862.0
2025-02-11 12:55:00,525.53,525.8,525.53,525.8,534.0,523.787,524.0561,523.787,524.0561,534.0
2025-02-11 13:00:00,526.25,526.25,525.79,525.8,301.0,524.5046,524.5046,524.0461,524.0561,301.0
2025-02-11 13:05:00,525.81,526.29,525.73,525.95,560.0,524.0661,524.5445,523.9863,524.2056,560.0
2025-02-11 13:10:00,526.32,526.32,526.28,526.3,972.0,524.5744,524.5744,524.5345,524.5544,972.0
2025-02-11 13:15:00,526.26,526.57,526.19,526.43,1794.0,524.5146,524.8235,524.4448,524.684,1794.0
2025-02-11 13:20:00,526.64,526.64,526.48,526.48,906.0,524.8933,524.8933,524.7338,524.7338,906.0
2025-02-11 13:25:00,526.54,526.54,526.18,526.33,1180.0,524.7936,524.7936,524.4348,524.5843,1180.0
2025-02-11 13:30:00,526.79,527.0,526.69,526.7,1706.0,525.0428,525.2521,524.9431,524.9531,1706.0
2025-02-11 13:35:00,526.74,526.93,526.74,526.93,500.0,524.993,525.1823,524.993,525.1823,500.0
2025-02-11 13:40:00,526.86,526.87,526.22,526.22,2352.0,525.1126,525.1225,524.4747,524.4747,2352.0
2025-02-11 13:45:00,526.84,527.08,526.8,526.81,600.0,525.0926,525.3318,525.0528,525.0627,600.0
2025-02-11 13:50:00,526.81,526.81,526.81,526.81,0.0,525.0627,525.0627,525.0627,525.0627,0.0
2025-02-11 13:55:00,526.61,526.82,526.46,526.46,690.0,524.8634,525.0727,524.7139,524.7139,690.0
2025-02-11 14:00:00,526.46,526.46,526.23,526.23,573.0,524.7139,524.7139,524.4847,524.4847,573.0
2025-02-11 14:05:00,526.06,526.06,525.57,526.04,714.0,524.3152,524.3152,523.8269,524.2953,714.0
2025-02-11 14:10:00,526.04,526.08,525.7,526.08,2086.0,524.2953,524.3352,523.9564,524.3352,2086.0
2025-02-11 14:15:00,525.74,526.36,525.74,526.35,337.0,523.9963,524.6142,523.9963,524.6043,337.0
2025-02-11 14:20:00,526.13,526.96,526.13,526.96,1044.0,524.385,525.2122,524.385,525.2122,1044.0
2025-02-11 14:25:00,526.96,526.96,526.96,526.96,0.0,525.2122,525.2122,525.2122,525.2122,0.0
2025-02-11 14:30:00,527.27,527.83,527.27,527.5,3082.0,525.5212,526.0794,525.5212,525.7505,3082.0
2025-02-11 14:35:00,527.56,528.23,527.48,528.23,2534.0,525.8103,526.478,525.7305,526.478,2534.0
2025-02-11 14:40:00,528.35,528.95,528.35,528.38,2201.0,526.5976,527.1956,526.5976,526.6275,2201.0
2025-02-11 14:45:00,528.72,528.72,527.84,527.85,2870.0,526.9664,526.9664,526.0893,526.0993,2870.0
2025-02-11 14:50:00,527.99,527.99,527.99,527.99,100.0,526.2388,526.2388,526.2388,526.2388,100.0
2025-02-11 14:55:00,528.23,528.28,528.05,528.28,1233.0,526.478,526.5279,526.2986,526.5279,1233.0
2025-02-11 15:00:00,528.28,528.53,528.05,528.5,3748.0,526.5279,526.777,526.2986,526.7471,3748.0
2025-02-11 15:05:00,528.4,528.69,528.4,528.68,729.0,526.6475,526.9365,526.6475,526.9265,729.0
2025-02-11 15:10:00,528.99,528.99,528.69,528.82,705.0,527.2355,527.2355,526.9365,527.0661,705.0
2025-02-11 15:15:00,528.49,528.55,528.29,528.55,554.0,526.7372,526.797,526.5378,526.797,554.0
2025-02-11 15:20:00,528.67,529.23,528.67,529.23,2817.0,526.9166,527.4747,526.9166,527.4747,2817.0
2025-02-11 15:25:00,529.47,529.6,529.47,529.6,215.0,527.7139,527.8435,527.7139,527.8435,215.0
2025-02-11 15:30:00,529.58,530.21,529.42,530.21,2671.0,527.8236,528.4515,527.6641,528.4515,2671.0
2025-02-11 15:35:00,529.86,530.98,529.86,530.2,5234.0,528.1026,529.2189,528.1026,528.4415,5234.0
2025-02-11 15:40:00,530.58,530.77,530.51,530.51,3622.0,528.8202,529.0096,528.7505,528.7505,3622.0
2025-02-11 15:45:00,530.51,530.59,529.56,529.83,10350.0,528.7505,528.8302,527.8036,528.0727,10350.0
2025-02-11 15:50:00,529.83,529.88,528.64,528.64,3367.0,528.0727,528.1226,526.8867,526.8867,3367.0
2025-02-11 15:55:00,528.7,529.1,527.82,528.87,16959.0,526.9465,527.3451,526.0694,527.1159,16959.0
2025-02-12 09:30:00,525.57,528.21,522.51,524.42,9061.0,523.8269,526.4581,520.777,522.6807,9061.0
2025-02-12 09:35:00,525.79,527.68,525.79,527.05,620.0,524.0461,525.9299,524.0461,525.3019,620.0
2025-02-12 09:40:00,527.08,527.08,525.42,525.43,2710.0,525.3318,525.3318,523.6773,523.6873,2710.0
2025-02-12 09:45:00,526.31,526.31,525.85,526.05,385.0,524.5644,524.5644,524.1059,524.3053,385.0
2025-02-12 09:50:00,526.13,527.35,526.12,526.7,874.0,524.385,525.6009,524.375,524.9531,874.0
2025-02-12 09:55:00,527.29,527.3,526.34,526.75,1500.0,525.5411,525.5511,524.5943,525.0029,1500.0
2025-02-12 10:00:00,526.75,527.59,525.76,525.76,4938.0,525.0029,525.8402,524.0162,524.0162,4938.0
2025-02-12 10:05:00,526.54,526.89,526.04,526.89,308.0,524.7936,525.1425,524.2953,525.1425,308.0
2025-02-12 10:10:00,526.74,527.04,526.47,526.78,1435.0,524.993,525.292,524.7239,525.0328,1435.0
2025-02-12 10:15:00,528.08,528.08,527.04,527.18,1995.0,526.3285,526.3285,525.292,525.4315,1995.0
2025-02-12 10:20:00,527.77,527.78,526.49,526.5,700.0,526.0196,526.0295,524.7438,524.7538,700.0
2025-02-12 10:25:00,526.46,526.46,526.45,526.46,500.0,524.7139,524.7139,524.7039,524.7139,500.0
2025-02-12 10:30:00,525.96,525.96,524.08,524.74,3746.0,524.2156,524.2156,522.3418,522.9996,3746.0
2025-02-12 10:35:00,525.81,526.94,525.59,526.94,2675.0,524.0661,525.1923,523.8468,525.1923,2675.0
2025-02-12 10:40:00,526.96,526.96,525.95,525.96,5682.0,525.2122,525.2122,524.2056,524.2156,5682.0
2025-02-12 10:45:00,526.11,526.11,525.93,525.93,300.0,524.3651,524.3651,524.1857,524.1857,300.0
2025-02-12 10:50:00,525.86,525.86,525.19,525.52,501.0,524.1159,524.1159,523.4481,523.777,501.0
2025-02-12 10:55:00,525.77,525.77,525.38,525.77,500.0,524.0262,524.0262,523.6375,524.0262,500.0
2025-02-12 11:00:00,525.02,525.02,524.41,524.41,900.0,523.2787,523.2787,522.6707,522.6707,900.0
2025-02-12 11:05:00,524.27,524.53,523.4,523.4,510.0,522.5312,522.7903,521.664,521.664,510.0
2025-02-12 11:10:00,523.86,523.86,523.04,523.04,1203.0,522.1225,522.1225,521.3052,521.3052,1203.0
2025-02-12 11:15:00,522.54,522.98,522.41,522.63,1005.0,520.8069,521.2454,520.6773,520.8966,1005.0
2025-02-12 11:20:00,522.78,522.78,522.07,522.1,748.0,521.0461,521.0461,520.3385,520.3684,748.0
2025-02-12 11:25:00,522.09,522.41,521.18,522.41,2133.0,520.3584,520.6773,519.4514,520.6773,2133.0
2025-02-12 11:30:00,521.88,522.06,521.62,521.72,1200.0,520.1491,520.3285,519.89,519.9896,1200.0
2025-02-12 11:35:00,521.48,522.02,521.48,522.02,478.0,519.7504,520.2886,519.7504,520.2886,478.0
2025-02-12 11:40:00,522.06,522.06,521.43,521.71,1524.0,520.3285,520.3285,519.7006,519.9797,1524.0
2025-02-12 11:45:00,522.04,522.04,521.86,521.86,200.0,520.3086,520.3086,520.1292,520.1292,200.0
2025-02-12 11:50:00,522.75,522.75,522.75,522.75,100.0,521.0162,521.0162,521.0162,521.0162,100.0
2025-02-12 11:55:00,522.88,523.24,522.75,523.24,1200.0,521.1458,521.5046,521.0162,521.5046,1200.0
2025-02-12 12:00:00,523.24,523.24,522.44,522.45,3110.0,521.5046,521.5046,520.7072,520.7172,3110.0
2025-02-12 12:05:00,521.81,522.13,521.76,522.05,453.0,520.0793,520.3983,520.0295,520.3185,453.0
2025-02-12 12:10:00,522.44,522.58,522.02,522.58,617.0,520.7072,520.8468,520.2886,520.8468,617.0
2025-02-12 12:15:00,523.04,523.06,522.99,523.0,600.0,521.3052,521.3252,521.2554,521.2654,600.0
2025-02-12 12:20:00,522.94,523.45,522.89,522.89,800.0,521.2056,521.7139,521.1557,521.1557,800.0
2025-02-12 12:25:00,523.43,523.43,522.88,523.0,603.0,521.6939,521.6939,521.1458,521.2654,603.0
2025-02-12 12:30:00,523.38,523.54,522.87,523.1,2209.0,521.6441,521.8036,521.1358,521.365,2209.0
2025-02-12 12:35:00,523.1,523.49,522.79,523.2,3101.0,521.365,521.7538,521.0561,521.4647,3101.0
2025-02-12 12:40:00,523.13,523.14,522.15,522.69,2363.0,521.3949,521.4049,520.4182,520.9564,2363.0
2025-02-12 12:45:00,522.51,524.05,522.49,524.05,1200.0,520.777,522.3119,520.7571,522.3119,1200.0
2025-02-12 12:50:00,524.05,524.53,524.04,524.43,688.0,522.3119,522.7903,522.3019,522.6906,688.0
2025-02-12 12:55:00,524.43,524.44,524.43,524.43,500.0,522.6906,522.7006,522.6906,522.6906,500.0
2025-02-12 13:00:00,524.43,524.43,524.43,524.43,434.0,522.6906,522.6906,522.6906,522.6906,434.0
2025-02-12 13:05:00,524.42,524.42,524.27,524.27,400.0,522.6807,522.6807,522.5312,522.5312,400.0
2025-02-12 13:10:00,524.21,524.61,524.21,524.45,517.0,522.4714,522.87,522.4714,522.7106,517.0
2025-02-12 13:15:00,524.44,524.48,524.44,524.48,606.0,522.7006,522.7405,522.7006,522.7405,606.0
2025-02-12 13:20:00,524.48,524.48,524.03,524.33,4354.0,522.7405,522.7405,522.292,522.591,4354.0
2025-02-12 13:25:00,524.01,524.04,524.01,524.04,1013.0,522.272,522.3019,522.272,522.3019,1013.0
2025-02-12 13:30:00,524.04,524.04,522.61,522.62,6182.0,522.3019,522.3019,520.8767,520.8866,6182.0
2025-02-12 13:35:00,522.79,522.93,522.7,522.7,722.0,521.0561,521.1956,520.9664,520.9664,722.0
2025-02-12 13:40:00,523.97,523.97,522.99,522.99,1910.0,522.2322,522.2322,521.2554,521.2554,1910.0
2025-02-12 13:45:00,522.99,522.99,522.99,522.99,0.0,521.2554,521.2554,521.2554,521.2554,0.0
2025-02-12 13:50:00,523.3,523.38,523.3,523.38,300.0,521.5644,521.6441,521.5644,521.6441,300.0
2025-02-12 13:55:00,523.39,523.39,522.98,522.98,1024.0,521.6541,521.6541,521.2454,521.2454,1024.0
2025-02-12 14:00:00,522.98,523.07,522.98,523.07,301.0,521.2454,521.3351,521.2454,521.3351,301.0
2025-02-12 14:05:00,523.07,523.07,522.49,522.49,1381.0,521.3351,521.3351,520.7571,520.7571,1381.0
2025-02-12 14:10:00,522.89,522.9,522.89,522.89,900.0,521.1557,521.1657,521.1557,521.1557,900.0
2025-02-12 14:15:00,523.05,523.05,523.05,523.05,200.0,521.3152,521.3152,521.3152,521.3152,200.0
2025-02-12 14:20:00,523.41,523.83,523.41,523.68,801.0,521.674,522.0926,521.674,521.9431,801.0
2025-02-12 14:25:00,523.68,524.0,523.67,524.0,791.0,521.9431,522.2621,521.9332,522.2621,791.0
2025-02-12 14:30:00,523.92,523.92,523.92,523.92,100.0,522.1823,522.1823,522.1823,522.1823,100.0
2025-02-12 14:35:00,524.03,524.1,524.03,524.09,402.0,522.292,522.3617,522.292,522.3518,402.0
2025-02-12 14:40:00,524.6,524.6,523.9,524.12,978.0,522.8601,522.8601,522.1624,522.3817,978.0
2025-02-12 14:45:00,524.6,524.87,524.38,524.66,2417.0,522.8601,523.1292,522.6408,522.9199,2417.0
2025-02-12 14:50:00,524.62,524.9,524.61,524.69,7107.0,522.88,523.1591,522.87,522.9498,7107.0
2025-02-12 14:55:00,524.96,524.96,524.61,524.82,300.0,523.2189,523.2189,522.87,523.0793,300.0
2025-02-12 15:00:00,525.01,525.32,525.01,525.32,640.0,523.2687,523.5777,523.2687,523.5777,640.0
2025-02-12 15:05:00,525.38,525.38,524.87,524.87,3411.0,523.6375,523.6375,523.1292,523.1292,3411.0
2025-02-12 15:10:00,524.87,524.93,524.86,524.93,3523.0,523.1292,523.189,523.1192,523.189,3523.0
2025-02-12 15:15:00,524.92,524.92,524.55,524.55,4195.0,523.179,523.179,522.8102,522.8102,4195.0
2025-02-12 15:20:00,524.31,524.96,524.3,524.67,8359.0,522.571,523.2189,522.5611,522.9298,8359.0
2025-02-12 15:25:00,524.64,524.98,523.9,524.14,4517.0,522.8999,523.2388,522.1624,522.4016,4517.0
2025-02-12 15:30:00,523.85,525.0,523.58,524.9,16141.0,522.1126,523.2587,521.8435,523.1591,16141.0
2025-02-12 15:35:00,524.63,525.0,524.54,524.54,1248.0,522.89,523.2587,522.8003,522.8003,1248.0
2025-02-12 15:40:00,524.97,525.22,524.67,524.93,2096.0,523.2288,523.478,522.9298,523.189,2096.0
2025-02-12 15:45:00,524.88,525.01,524.34,524.34,7685.0,523.1391,523.2687,522.6009,522.6009,7685.0
2025-02-12 15:50:00,524.88,526.29,524.63,525.56,26634.0,523.1391,524.5445,522.89,523.8169,26634.0
2025-02-12 15:55:00,525.73,528.1,525.73,526.84,31129.0,523.9863,526.3485,523.9863,525.0926,31129.0
2025-02-13 09:30:00,529.54,529.98,527.13,527.13,5490.0,527.7837,528.2222,525.3817,525.3817,5490.0
2025-02-13 09:35:00,528.15,528.65,528.15,528.45,918.0,526.3983,526.8966,526.3983,526.6973,918.0
2025-02-13 09:40:00,529.68,530.18,529.37,530.11,432.0,527.9232,528.4216,527.6142,528.3518,432.0
2025-02-13 09:45:00,530.24,530.6,529.32,530.44,1357.0,528.4814,528.8402,527.5644,528.6807,1357.0
2025-02-13 09:50:00,529.82,529.82,529.33,529.34,200.0,528.0628,528.0628,527.5744,527.5843,200.0
2025-02-13 09:55:00,528.56,529.93,528.56,529.66,3175.0,526.8069,528.1724,526.8069,527.9033,3175.0
2025-02-13 10:00:00,529.87,530.01,529.03,529.03,3361.0,528.1126,528.2521,527.2754,527.2754,3361.0
2025-02-13 10:05:00,530.34,530.35,530.34,530.34,139.0,528.581,528.591,528.581,528.581,139.0
2025-02-13 10:10:00,530.72,530.72,529.89,529.89,580.0,528.9598,528.9598,528.1325,528.1325,580.0
2025-02-13 10:15:00,529.92,529.92,529.89,529.89,230.0,528.1624,528.1624,528.1325,528.1325,230.0
2025-02-13 10:20:00,530.35,530.41,529.6,529.76,2400.0,528.591,528.6508,527.8435,528.003,2400.0
2025-02-13 10:25:00,529.71,529.74,529.21,529.74,1954.0,527.9531,527.983,527.4548,527.983,1954.0
2025-02-13 10:30:00,529.58,529.58,527.57,528.0,5408.0,527.8236,527.8236,525.8202,526.2488,5408.0
2025-02-13 10:35:00,527.8,528.72,527.63,528.14,6105.0,526.0495,526.9664,525.88,526.3883,6105.0
2025-02-13 10:40:00,527.34,527.34,527.08,527.25,1593.0,525.591,525.591,525.3318,525.5013,1593.0
2025-02-13 10:45:00,527.3,527.3,526.96,527.12,1098.0,525.5511,525.5511,525.2122,525.3717,1098.0
2025-02-13 10:50:00,527.18,527.62,527.08,527.62,1249.0,525.4315,525.8701,525.3318,525.8701,1249.0
2025-02-13 10:55:00,527.23,527.56,527.22,527.56,700.0,525.4813,525.8103,525.4714,525.8103,700.0
2025-02-13 11:00:00,527.65,527.65,526.85,527.18,2297.0,525.9,525.9,525.1026,525.4315,2297.0
2025-02-13 11:05:00,527.18,527.68,526.81,527.62,4555.0,525.4315,525.9299,525.0627,525.8701,4555.0
2025-02-13 11:10:00,527.7,527.7,527.69,527.69,300.0,525.9498,525.9498,525.9398,525.9398,300.0
2025-02-13 11:15:00,527.79,528.07,527.78,527.98,838.0,526.0395,526.3186,526.0295,526.2289,838.0
2025-02-13 11:20:00,528.29,528.54,528.29,528.54,200.0,526.5378,526.787,526.5378,526.787,200.0
2025-02-13 11:25:00,528.53,528.79,528.53,528.79,1010.0,526.777,527.0362,526.777,527.0362,1010.0
2025-02-13 11:30:00,528.79,528.79,528.78,528.78,200.0,527.0362,527.0362,527.0262,527.0262,200.0
2025-02-13 11:35:00,528.54,528.54,528.47,528.49,949.0,526.787,526.787,526.7172,526.7372,949.0
2025-02-13 11:40:00,528.65,528.91,528.65,528.66,415.0,526.8966,527.1558,526.8966,526.9066,415.0
2025-02-13 11:45:00,528.67,528.67,528.31,528.31,601.0,526.9166,526.9166,526.5578,526.5578,601.0
2025-02-13 11:50:00,528.62,528.62,528.3,528.31,417.0,526.8667,526.8667,526.5478,526.5578,417.0
2025-02-13 11:55:00,528.29,528.71,528.21,528.38,1295.0,526.5378,526.9564,526.4581,526.6275,1295.0
2025-02-13 12:00:00,528.38,528.94,528.36,528.57,2757.0,526.6275,527.1857,526.6076,526.8169,2757.0
2025-02-13 12:05:00,528.57,528.57,528.57,528.57,0.0,526.8169,526.8169,526.8169,526.8169,0.0
2025-02-13 12:10:00,529.01,529.11,528.85,528.94,1439.0,527.2554,527.3551,527.096,527.1857,1439.0
2025-02-13 12:15:00,528.94,528.94,528.94,528.94,0.0,527.1857,527.1857,527.1857,527.1857,0.0
2025-02-13 12:20:00,528.94,528.94,528.94,528.94,0.0,527.1857,527.1857,527.1857,527.1857,0.0
2025-02-13 12:25:00,529.08,529.08,528.94,528.94,706.0,527.3252,527.3252,527.1857,527.1857,706.0
2025-02-13 12:30:00,529.31,529.31,529.3,529.3,200.0,527.5544,527.5544,527.5445,527.5445,200.0
2025-02-13 12:35:00,529.26,529.32,529.26,529.26,300.0,527.5046,527.5644,527.5046,527.5046,300.0
2025-02-13 12:40:00,529.07,529.23,528.82,529.2,2338.0,527.3152,527.4747,527.0661,527.4448,2338.0
2025-02-13 12:45:00,528.82,528.96,528.55,528.96,474.0,527.0661,527.2056,526.797,527.2056,474.0
2025-02-13 12:50:00,528.96,528.96,528.96,528.96,0.0,527.2056,527.2056,527.2056,527.2056,0.0
2025-02-13 12:55:00,528.57,529.09,528.18,529.0,14202.0,526.8169,527.3352,526.4282,527.2455,14202.0
2025-02-13 13:00:00,529.0,529.0,529.0,529.0,0.0,527.2455,527.2455,527.2455,527.2455,0.0
2025-02-13 13:05:00,529.0,529.0,529.0,529.0,0.0,527.2455,527.2455,527.2455,527.2455,0.0
2025-02-13 13:10:00,529.01,529.11,528.88,528.88,890.0,527.2554,527.3551,527.1259,527.1259,890.0
2025-02-13 13:15:00,529.31,531.16,529.18,530.94,25454.0,527.5544,529.3983,527.4249,529.179,25454.0
2025-02-13 13:20:00,531.0,531.0,530.28,530.28,49599.0,529.2388,529.2388,528.5212,528.5212,49599.0
2025-02-13 13:25:00,530.27,531.19,530.27,531.0,516.0,528.5113,529.4282,528.5113,529.2388,516.0
2025-02-13 13:30:00,531.09,531.1,531.09,531.1,842.0,529.3285,529.3385,529.3285,529.3385,842.0
2025-02-13 13:35:00,531.21,531.37,531.03,531.37,536.0,529.4481,529.6076,529.2687,529.6076,536.0
2025-02-13 13:40:00,531.68,532.87,531.51,532.8,62253.0,529.9166,531.1026,529.7472,531.0329,62253.0
2025-02-13 13:45:00,532.24,532.6,532.24,532.6,468.0,530.4747,530.8335,530.4747,530.8335,468.0
2025-02-13 13:50:00,532.01,532.09,532.01,532.06,500.0,530.2455,530.3252,530.2455,530.2953,500.0
2025-02-13 13:55:00,532.24,533.16,532.24,532.54,1142.0,530.4747,531.3917,530.4747,530.7737,1142.0
2025-02-13 14:00:00,532.96,534.3,532.96,534.3,2157.0,531.1923,532.5279,531.1923,532.5279,2157.0
2025-02-13 14:05:00,534.0,534.31,534.0,534.31,4722.0,532.2289,532.5379,532.2289,532.5379,4722.0
2025-02-13 14:10:00,534.01,534.01,533.29,533.95,4201.0,532.2389,532.2389,531.5212,532.1791,4201.0
2025-02-13 14:15:00,533.95,534.87,533.94,534.47,1504.0,532.1791,533.096,532.1691,532.6973,1504.0
2025-02-13 14:20:00,534.92,535.29,534.88,534.95,3702.0,533.1458,533.5146,533.106,533.1757,3702.0
2025-02-13 14:25:00,534.89,536.0,534.88,535.25,56276.0,533.1159,534.2223,533.106,533.4747,56276.0
2025-02-13 14:30:00,535.15,536.0,534.85,535.39,10874.0,533.3751,534.2223,533.0761,533.6143,10874.0
2025-02-13 14:35:00,535.34,535.34,535.34,535.34,100.0,533.5644,533.5644,533.5644,533.5644,100.0
2025-02-13 14:40:00,535.54,535.59,535.39,535.4,1131.0,533.7638,533.8136,533.6143,533.6242,1131.0
2025-02-13 14:45:00,535.57,535.93,535.35,535.83,1901.0,533.7937,534.1525,533.5744,534.0528,1901.0
2025-02-13 14:50:00,535.91,536.3,535.88,536.3,2570.0,534.1326,534.5213,534.1027,534.5213,2570.0
2025-02-13 14:55:00,536.29,536.5,536.01,536.01,1063.0,534.5113,534.7206,534.2322,534.2322,1063.0
2025-02-13 15:00:00,536.1,536.39,536.1,536.36,464.0,534.3219,534.611,534.3219,534.5811,464.0
2025-02-13 15:05:00,536.54,536.54,536.07,536.07,1303.0,534.7605,534.7605,534.292,534.292,1303.0
2025-02-13 15:10:00,536.05,536.75,536.05,536.65,1334.0,534.2721,534.9698,534.2721,534.8701,1334.0
2025-02-13 15:15:00,537.0,537.92,537.0,537.77,5052.0,535.2189,536.1359,535.2189,535.9864,5052.0
2025-02-13 15:20:00,537.95,537.95,537.21,537.22,1506.0,536.1658,536.1658,535.4282,535.4382,1506.0
2025-02-13 15:25:00,536.91,537.36,536.88,537.35,2755.0,535.1292,535.5777,535.0993,535.5678,2755.0
2025-02-13 15:30:00,537.58,537.82,537.53,537.82,531.0,535.797,536.0362,535.7472,536.0362,531.0
2025-02-13 15:35:00,538.23,539.12,537.96,539.0,18417.0,536.4449,537.3319,536.1758,537.2123,18417.0
2025-02-13 15:40:00,539.0,539.65,538.82,539.5,31173.0,537.2123,537.8602,537.0329,537.7107,31173.0
2025-02-13 15:45:00,539.5,541.9,539.29,541.69,28292.0,537.7107,540.1027,537.5013,539.8934,28292.0
2025-02-13 15:50:00,541.65,542.25,539.46,540.61,46210.0,539.8535,540.4515,537.6708,538.817,46210.0
2025-02-13 15:55:00,540.37,542.25,539.72,539.84,52375.0,538.5778,540.4515,537.9299,538.0495,52375.0
2025-02-14 09:30:00,539.17,540.84,539.17,539.54,3639.0,537.3817,539.0462,537.3817,537.7505,3639.0
2025-02-14 09:35:00,539.18,540.9,539.07,539.08,2370.0,537.3917,539.106,537.2821,537.292,2370.0
2025-02-14 09:40:00,538.56,540.37,538.51,540.37,1000.0,536.7738,538.5778,536.7239,538.5778,1000.0
2025-02-14 09:45:00,539.8,539.9,539.16,539.59,2300.0,538.0097,538.1093,537.3718,537.8004,2300.0
2025-02-14 09:50:00,539.2,539.64,539.1,539.64,848.0,537.4116,537.8502,537.312,537.8502,848.0
2025-02-14 09:55:00,540.05,541.15,539.95,541.14,2601.0,538.2588,539.3552,538.1592,539.3452,2601.0
2025-02-14 10:00:00,541.27,541.37,540.12,540.17,1552.0,539.4748,539.5744,538.3286,538.3784,1552.0
2025-02-14 10:05:00,540.68,541.22,540.45,540.74,2413.0,538.8867,539.4249,538.6575,538.9465,2413.0
2025-02-14 10:10:00,540.74,540.88,540.0,540.87,5359.0,538.9465,539.0861,538.209,539.0761,5359.0
2025-02-14 10:15:00,540.88,541.17,540.48,541.16,2454.0,539.0861,539.3751,538.6874,539.3651,2454.0
2025-02-14 10:20:00,541.11,541.12,540.47,541.01,2498.0,539.3153,539.3253,538.6774,539.2156,2498.0
2025-02-14 10:25:00,541.15,542.07,541.01,542.07,698.0,539.3552,540.2721,539.2156,540.2721,698.0
2025-02-14 10:30:00,541.68,542.26,541.44,542.25,1212.0,539.8834,540.4615,539.6442,540.4515,1212.0
2025-02-14 10:35:00,542.25,542.29,541.53,541.74,1963.0,540.4515,540.4914,539.7339,539.9432,1963.0
2025-02-14 10:40:00,541.74,541.97,541.55,541.55,2246.0,539.9432,540.1725,539.7539,539.7539,2246.0
2025-02-14 10:45:00,541.56,541.56,540.13,540.75,7151.0,539.7638,539.7638,538.3386,538.9565,7151.0
2025-02-14 10:50:00,541.0,542.01,540.75,541.5,15419.0,539.2057,540.2123,538.9565,539.704,15419.0
2025-02-14 10:55:00,541.88,541.89,540.99,541.2,13183.0,540.0828,540.0927,539.1957,539.405,13183.0
2025-02-14 11:00:00,541.18,541.21,540.76,541.08,6135.0,539.3851,539.415,538.9665,539.2854,6135.0
2025-02-14 11:05:00,541.09,542.1,540.72,540.8,31996.0,539.2954,540.302,538.9266,539.0063,31996.0
2025-02-14 11:10:00,540.12,540.12,539.23,539.44,808.0,538.3286,538.3286,537.4415,537.6508,808.0
2025-02-14 11:15:00,539.69,539.69,538.76,538.76,4136.0,537.9,537.9,536.9731,536.9731,4136.0
2025-02-14 11:20:00,538.86,539.36,538.8,539.12,1765.0,537.0728,537.5711,537.013,537.3319,1765.0
2025-02-14 11:25:00,539.44,540.47,539.44,540.47,2744.0,537.6508,538.6774,537.6508,538.6774,2744.0
2025-02-14 11:30:00,540.0,540.07,540.0,540.0,2495.0,538.209,538.2788,538.209,538.209,2495.0
2025-02-14 11:35:00,540.29,541.0,540.08,540.85,3096.0,538.498,539.2057,538.2887,539.0562,3096.0
2025-02-14 11:40:00,541.0,541.1,540.59,540.75,8610.0,539.2057,539.3053,538.797,538.9565,8610.0
2025-02-14 11:45:00,540.75,540.81,540.35,540.56,1700.0,538.9565,539.0163,538.5578,538.7671,1700.0
2025-02-14 11:50:00,540.6,542.92,540.28,542.92,3278.0,538.807,541.1193,538.4881,541.1193,3278.0
2025-02-14 11:55:00,542.81,543.48,542.8,543.48,971.0,541.0097,541.6775,540.9997,541.6775,971.0
2025-02-14 12:00:00,543.18,543.18,541.53,541.53,8342.0,541.3784,541.3784,539.7339,539.7339,8342.0
2025-02-14 12:05:00,541.09,541.55,541.09,541.37,1421.0,539.2954,539.7539,539.2954,539.5744,1421.0
2025-02-14 12:10:00,541.37,541.84,541.09,541.72,3055.0,539.5744,540.0429,539.2954,539.9233,3055.0
2025-02-14 12:15:00,541.7,541.91,541.25,541.56,1971.0,539.9034,540.1127,539.4548,539.7638,1971.0
2025-02-14 12:20:00,541.6,541.6,541.37,541.45,1156.0,539.8037,539.8037,539.5744,539.6542,1156.0
2025-02-14 12:25:00,541.82,542.29,541.5,541.85,2950.0,540.023,540.4914,539.704,540.0529,2950.0
2025-02-14 12:30:00,542.13,543.37,542.01,543.37,5499.0,540.3319,541.5678,540.2123,541.5678,5499.0
2025-02-14 12:35:00,543.42,543.9,541.56,541.56,16612.0,541.6176,542.0961,539.7638,539.7638,16612.0
2025-02-14 12:40:00,541.61,541.97,541.61,541.97,300.0,539.8137,540.1725,539.8137,540.1725,300.0
2025-02-14 12:45:00,542.2,542.21,542.16,542.21,600.0,540.4017,540.4117,540.3618,540.4117,600.0
2025-02-14 12:50:00,542.01,542.71,542.01,542.62,1487.0,540.2123,540.91,540.2123,540.8203,1487.0
2025-02-14 12:55:00,542.91,542.96,542.7,542.7,669.0,541.1093,541.1592,540.9,540.9,669.0
2025-02-14 13:00:00,542.84,543.37,542.28,543.37,12634.0,541.0396,541.5678,540.4814,541.5678,12634.0
2025-02-14 13:05:00,543.19,543.19,543.19,543.19,149.0,541.3884,541.3884,541.3884,541.3884,149.0
2025-02-14 13:10:00,543.57,543.57,543.01,543.18,1606.0,541.7672,541.7672,541.209,541.3784,1606.0
2025-02-14 13:15:00,543.35,544.54,543.35,544.5,20916.0,541.5479,542.7339,541.5479,542.6941,20916.0
2025-02-14 13:20:00,544.31,544.31,544.25,544.25,365.0,542.5047,542.5047,542.4449,542.4449,365.0
2025-02-14 13:25:00,544.3,544.56,544.08,544.1,1583.0,542.4947,542.7539,542.2755,542.2954,1583.0
2025-02-14 13:30:00,544.57,544.57,544.54,544.54,248.0,542.7638,542.7638,542.7339,542.7339,248.0
2025-02-14 13:35:00,544.46,544.79,544.23,544.79,1365.0,542.6542,542.9831,542.425,542.9831,1365.0
2025-02-14 13:40:00,544.49,544.53,543.55,543.55,1400.0,542.6841,542.724,541.7472,541.7472,1400.0
2025-02-14 13:45:00,543.23,544.34,543.23,544.26,3099.0,541.4283,542.5346,541.4283,542.4549,3099.0
2025-02-14 13:50:00,544.24,544.25,544.08,544.08,1490.0,542.4349,542.4449,542.2755,542.2755,1490.0
2025-02-14 13:55:00,543.97,544.13,543.97,544.13,612.0,542.1658,542.3253,542.1658,542.3253,612.0
2025-02-14 14:00:00,544.31,545.74,544.14,545.38,22434.0,542.5047,543.93,542.3353,543.5711,22434.0
2025-02-14 14:05:00,545.65,546.0,544.53,544.54,12481.0,543.8403,544.1891,542.724,542.7339,12481.0
2025-02-14 14:10:00,544.96,545.22,544.96,545.22,525.0,543.1525,543.4117,543.1525,543.4117,525.0
2025-02-14 14:15:00,544.49,544.49,544.0,544.05,1650.0,542.6841,542.6841,542.1957,542.2456,1650.0
2025-02-14 14:20:00,543.71,543.76,542.14,543.2,9532.0,541.9067,541.9565,540.3419,541.3984,9532.0
2025-02-14 14:25:00,543.13,543.13,543.13,543.13,1355.0,541.3286,541.3286,541.3286,541.3286,1355.0
2025-02-14 14:30:00,543.09,544.33,543.09,544.2,25588.0,541.2887,542.5246,541.2887,542.3951,25588.0
2025-02-14 14:35:00,543.27,544.1,543.27,544.1,3121.0,541.4681,542.2954,541.4681,542.2954,3121.0
2025-02-14 14:40:00,543.81,544.21,543.68,544.21,1228.0,542.0064,542.405,541.8768,542.405,1228.0
2025-02-14 14:45:00,544.37,545.5,544.37,544.72,28649.0,542.5645,543.6908,542.5645,542.9133,28649.0
2025-02-14 14:50:00,543.63,544.21,543.63,544.21,1592.0,541.827,542.405,541.827,542.405,1592.0
2025-02-14 14:55:00,544.26,544.32,544.05,544.1,910.0,542.4549,542.5147,542.2456,542.2954,910.0
2025-02-14 15:00:00,544.08,544.56,543.99,544.56,1556.0,542.2755,542.7539,542.1858,542.7539,1556.0
2025-02-14 15:05:00,544.58,545.06,544.25,544.25,4457.0,542.7738,543.2522,542.4449,542.4449,4457.0
2025-02-14 15:10:00,544.32,544.52,544.31,544.42,1084.0,542.5147,542.714,542.5047,542.6143,1084.0
2025-02-14 15:15:00,544.72,544.76,544.0,544.0,2196.0,542.9133,542.9532,542.1957,542.1957,2196.0
2025-02-14 15:20:00,543.48,544.1,543.48,544.1,3599.0,541.6775,542.2954,541.6775,542.2954,3599.0
2025-02-14 15:25:00,544.09,544.09,543.15,543.15,4882.0,542.2854,542.2854,541.3485,541.3485,4882.0
2025-02-14 15:30:00,542.85,543.79,542.62,543.68,18513.0,541.0495,541.9864,540.8203,541.8768,18513.0
2025-02-14 15:35:00,543.79,544.75,543.66,543.66,20016.0,541.9864,542.9432,541.8569,541.8569,20016.0
2025-02-14 15:40:00,543.64,543.64,543.24,543.24,2670.0,541.8369,541.8369,541.4382,541.4382,2670.0
2025-02-14 15:45:00,543.16,543.54,542.67,543.29,6258.0,541.3585,541.7373,540.8701,541.4881,6258.0
2025-02-14 15:50:00,543.62,546.04,543.57,546.04,49021.0,541.817,544.229,541.7672,544.229,49021.0
2025-02-14 15:55:00,546.0,547.98,545.84,546.15,91356.0,544.1891,546.1625,544.0296,544.3386,91356.0
2025-02-18 09:30:00,546.53,547.23,544.82,547.23,6604.0,544.7173,545.415,543.013,545.415,6604.0
2025-02-18 09:35:00,547.69,550.0,544.48,550.0,2500.0,545.8735,548.1758,542.6741,548.1758,2500.0
2025-02-18 09:40:00,549.13,550.41,549.13,549.8,1880.0,547.3087,548.5845,547.3087,547.9765,1880.0
2025-02-18 09:45:00,551.08,552.43,550.86,550.92,11931.0,549.2522,550.5978,549.033,549.0928,11931.0
2025-02-18 09:50:00,550.86,551.46,548.45,548.45,3396.0,549.033,549.631,546.631,546.631,3396.0
2025-02-18 09:55:00,549.94,550.25,548.86,548.86,2609.0,548.116,548.425,547.0396,547.0396,2609.0
2025-02-18 10:00:00,548.43,549.16,545.67,545.67,2593.0,546.611,547.3386,543.8602,543.8602,2593.0
2025-02-18 10:05:00,546.5,546.5,545.67,546.25,1201.0,544.6874,544.6874,543.8602,544.4383,1201.0
2025-02-18 10:10:00,545.0,545.53,544.94,545.29,999.0,543.1924,543.7207,543.1326,543.4814,999.0
2025-02-18 10:15:00,544.81,545.26,544.62,545.25,4006.0,543.003,543.4515,542.8137,543.4416,4006.0
2025-02-18 10:20:00,545.47,545.63,545.25,545.25,1725.0,543.6609,543.8203,543.4416,543.4416,1725.0
2025-02-18 10:25:00,546.18,546.42,546.18,546.42,500.0,544.3685,544.6077,544.3685,544.6077,500.0
2025-02-18 10:30:00,545.93,546.33,545.93,546.31,952.0,544.1193,544.518,544.1193,544.4981,952.0
2025-02-18 10:35:00,546.67,547.73,546.54,547.73,700.0,544.8569,545.9134,544.7273,545.9134,700.0
2025-02-18 10:40:00,546.98,548.16,546.98,547.12,844.0,545.1658,546.3419,545.1658,545.3054,844.0
2025-02-18 10:45:00,547.1,547.28,546.78,546.98,1874.0,545.2854,545.4648,544.9665,545.1658,1874.0
2025-02-18 10:50:00,547.54,547.54,547.54,547.54,200.0,545.724,545.724,545.724,545.724,200.0
2025-02-18 10:55:00,547.73,548.69,547.51,548.29,2730.0,545.9134,546.8702,545.6941,546.4715,2730.0
2025-02-18 11:00:00,548.26,548.49,548.16,548.47,2761.0,546.4416,546.6708,546.3419,546.6509,2761.0
2025-02-18 11:05:00,548.5,548.55,548.28,548.38,2168.0,546.6808,546.7306,546.4615,546.5612,2168.0
2025-02-18 11:10:00,548.16,548.39,547.85,547.86,2338.0,546.3419,546.5712,546.033,546.0429,2338.0
2025-02-18 11:15:00,548.14,548.15,546.87,546.88,5185.0,546.322,546.332,545.0562,545.0662,5185.0
2025-02-18 11:20:00,546.92,547.43,546.92,547.08,1912.0,545.106,545.6143,545.106,545.2655,1912.0
2025-02-18 11:25:00,547.4,547.4,547.39,547.4,323.0,545.5844,545.5844,545.5745,545.5844,323.0
2025-02-18 11:30:00,547.21,549.0,547.21,549.0,2201.0,545.3951,547.1791,545.3951,547.1791,2201.0
2025-02-18 11:35:00,549.15,549.53,549.02,549.53,744.0,547.3286,547.7074,547.1991,547.7074,744.0
2025-02-18 11:40:00,549.99,550.16,549.7,550.0,1650.0,548.1659,548.3353,547.8768,548.1758,1650.0
2025-02-18 11:45:00,550.17,550.23,549.68,550.0,2244.0,548.3453,548.4051,547.8569,548.1758,2244.0
2025-02-18 11:50:00,550.18,550.18,549.98,549.98,300.0,548.3552,548.3552,548.1559,548.1559,300.0
2025-02-18 11:55:00,549.82,549.82,549.32,549.33,902.0,547.9964,547.9964,547.4981,547.508,902.0
2025-02-18 12:00:00,548.95,549.63,548.91,549.62,1108.0,547.1293,547.8071,547.0894,547.7971,1108.0
2025-02-18 12:05:00,550.25,550.57,550.03,550.13,731.0,548.425,548.7439,548.2057,548.3054,731.0
2025-02-18 12:10:00,549.82,550.66,549.82,550.55,675.0,547.9964,548.8336,547.9964,548.724,675.0
2025-02-18 12:15:00,550.44,551.08,550.17,550.68,1709.0,548.6144,549.2522,548.3453,548.8536,1709.0
2025-02-18 12:20:00,551.0,551.65,551.0,551.46,1176.0,549.1725,549.8204,549.1725,549.631,1176.0
2025-02-18 12:25:00,551.37,551.92,551.11,551.37,2987.0,549.5413,550.0895,549.2821,549.5413,2987.0
2025-02-18 12:30:00,551.37,551.51,551.13,551.46,1703.0,549.5413,549.6808,549.3021,549.631,1703.0
2025-02-18 12:35:00,551.51,551.51,551.0,551.0,1005.0,549.6808,549.6808,549.1725,549.1725,1005.0
2025-02-18 12:40:00,551.41,551.41,550.94,550.94,2593.0,549.5811,549.5811,549.1127,549.1127,2593.0
2025-02-18 12:45:00,550.97,550.97,550.02,550.33,4167.0,549.1426,549.1426,548.1958,548.5047,4167.0
2025-02-18 12:50:00,550.51,550.54,550.29,550.29,900.0,548.6841,548.714,548.4649,548.4649,900.0
2025-02-18 12:55:00,550.25,550.49,550.11,550.24,2251.0,548.425,548.6642,548.2855,548.415,2251.0
2025-02-18 13:00:00,550.24,550.6,550.23,550.4,300.0,548.415,548.7738,548.4051,548.5745,300.0
2025-02-18 13:05:00,550.4,550.4,549.9,549.9,725.0,548.5745,548.5745,548.0762,548.0762,725.0
2025-02-18 13:10:00,549.99,549.99,548.65,548.65,6633.0,548.1659,548.1659,546.8303,546.8303,6633.0
2025-02-18 13:15:00,547.52,547.81,546.95,546.96,1491.0,545.7041,545.9931,545.1359,545.1459,1491.0
2025-02-18 13:20:00,547.22,547.22,545.46,545.6,2293.0,545.405,545.405,543.6509,543.7904,2293.0
2025-02-18 13:25:00,545.61,545.61,545.48,545.57,579.0,543.8004,543.8004,543.6708,543.7605,579.0
2025-02-18 13:30:00,545.97,546.68,545.97,546.2,844.0,544.1592,544.8668,544.1592,544.3884,844.0
2025-02-18 13:35:00,546.26,546.7,545.9,546.44,900.0,544.4482,544.8868,544.0894,544.6276,900.0
2025-02-18 13:40:00,546.6,546.6,546.59,546.6,100.0,544.7871,544.7871,544.7771,544.7871,100.0
2025-02-18 13:45:00,546.56,546.89,546.49,546.88,2755.0,544.7472,545.0761,544.6775,545.0662,2755.0
2025-02-18 13:50:00,546.87,546.87,545.86,546.03,1180.0,545.0562,545.0562,544.0496,544.219,1180.0
2025-02-18 13:55:00,546.02,546.69,545.66,545.9,4827.0,544.209,544.8768,543.8502,544.0894,4827.0
2025-02-18 14:00:00,546.24,546.24,545.63,545.67,854.0,544.4283,544.4283,543.8203,543.8602,854.0
2025-02-18 14:05:00,545.85,545.85,545.23,545.62,2161.0,544.0396,544.0396,543.4216,543.8104,2161.0
2025-02-18 14:10:00,545.84,546.07,545.2,545.57,921.0,544.0296,544.2589,543.3917,543.7605,921.0
2025-02-18 14:15:00,545.24,545.65,545.23,545.63,814.0,543.4316,543.8403,543.4216,543.8203,814.0
2025-02-18 14:20:00,545.63,545.94,545.23,545.94,2895.0,543.8203,544.1293,543.4216,544.1293,2895.0
2025-02-18 14:25:00,545.88,546.36,545.72,545.73,1451.0,544.0695,544.5479,543.91,543.92,1451.0
2025-02-18 14:30:00,545.58,545.58,544.54,544.63,5383.0,543.7705,543.7705,542.7339,542.8236,5383.0
2025-02-18 14:35:00,544.51,545.2,544.51,545.0,708.0,542.704,543.3917,542.704,543.1924,708.0
2025-02-18 14:40:00,544.9,544.91,544.53,544.68,749.0,543.0927,543.1027,542.724,542.8735,749.0
2025-02-18 14:45:00,545.05,545.05,544.88,544.88,340.0,543.2422,543.2422,543.0728,543.0728,340.0
2025-02-18 14:50:00,544.87,546.1,544.87,545.48,10457.0,543.0628,544.2888,543.0628,543.6708,10457.0
2025-02-18 14:55:00,545.32,545.65,544.5,544.5,4092.0,543.5113,543.8403,542.6941,542.6941,4092.0
2025-02-18 15:00:00,544.09,544.21,543.36,543.61,2127.0,542.2854,542.405,541.5578,541.807,2127.0
2025-02-18 15:05:00,543.62,543.71,542.82,543.02,2995.0,541.817,541.9067,541.0196,541.219,2995.0
2025-02-18 15:10:00,543.72,543.8,542.71,542.94,2769.0,541.9167,541.9964,540.91,541.1392,2769.0
2025-02-18 15:15:00,543.12,543.21,542.63,542.63,908.0,541.3186,541.4083,540.8303,540.8303,908.0
2025-02-18 15:20:00,542.82,542.92,542.48,542.75,1191.0,541.0196,541.1193,540.6808,540.9499,1191.0
2025-02-18 15:25:00,542.55,543.43,542.55,543.27,1882.0,540.7505,541.6276,540.7505,541.4681,1882.0
2025-02-18 15:30:00,543.73,543.76,543.32,543.51,1434.0,541.9266,541.9565,541.518,541.7074,1434.0
2025-02-18 15:35:00,543.24,543.34,543.23,543.23,1900.0,541.4382,541.5379,541.4283,541.4283,1900.0
2025-02-18 15:40:00,543.19,543.5,543.05,543.18,2379.0,541.3884,541.6974,541.2489,541.3784,2379.0
2025-02-18 15:45:00,543.22,544.07,543.0,544.07,40879.0,541.4183,542.2655,541.199,542.2655,40879.0
2025-02-18 15:50:00,544.08,544.97,544.0,544.32,3785.0,542.2755,543.1625,542.1957,542.5147,3785.0
2025-02-18 15:55:00,544.37,547.26,544.35,547.24,30174.0,542.5645,545.4449,542.5446,545.425,30174.0
2025-02-19 09:30:00,543.63,543.66,543.63,543.66,3361.0,541.827,541.8569,541.827,541.8569,3361.0
2025-02-19 09:35:00,543.66,543.66,543.66,543.66,0.0,541.8569,541.8569,541.8569,541.8569,0.0
2025-02-19 09:40:00,542.15,542.15,540.14,541.64,2100.0,540.3519,540.3519,538.3485,539.8436,2100.0
2025-02-19 09:45:00,541.3,541.3,541.3,541.3,100.0,539.5047,539.5047,539.5047,539.5047,100.0
2025-02-19 09:50:00,540.01,540.01,540.01,540.01,212.0,538.219,538.219,538.219,538.219,212.0
2025-02-19 09:55:00,540.06,540.06,539.87,539.87,200.0,538.2688,538.2688,538.0794,538.0794,200.0
2025-02-19 10:00:00,540.75,540.78,540.31,540.74,1206.0,538.9565,538.9864,538.518,538.9465,1206.0
2025-02-19 10:05:00,540.9,541.62,540.9,541.25,1728.0,539.106,539.8236,539.106,539.4548,1728.0
2025-02-19 10:10:00,541.11,541.11,539.71,539.82,1380.0,539.3153,539.3153,537.92,538.0296,1380.0
2025-02-19 10:15:00,539.83,539.85,539.76,539.76,300.0,538.0396,538.0595,537.9698,537.9698,300.0
2025-02-19 10:20:00,539.54,539.69,538.78,539.16,5004.0,537.7505,537.9,536.993,537.3718,5004.0
2025-02-19 10:25:00,539.95,540.66,539.95,540.63,824.0,538.1592,538.8668,538.1592,538.8369,824.0
2025-02-19 10:30:00,540.06,541.45,539.91,540.66,3572.0,538.2688,539.6542,538.1193,538.8668,3572.0
2025-02-19 10:35:00,541.57,541.57,541.53,541.54,200.0,539.7738,539.7738,539.7339,539.7439,200.0
2025-02-19 10:40:00,541.48,541.48,541.06,541.23,774.0,539.6841,539.6841,539.2655,539.4349,774.0
2025-02-19 10:45:00,540.61,541.38,540.61,541.38,1576.0,538.817,539.5844,538.817,539.5844,1576.0
2025-02-19 10:50:00,541.44,541.59,541.44,541.59,1308.0,539.6442,539.7937,539.6442,539.7937,1308.0
2025-02-19 10:55:00,541.27,541.59,541.03,541.59,712.0,539.4748,539.7937,539.2356,539.7937,712.0
2025-02-19 11:00:00,541.05,541.05,541.03,541.03,660.0,539.2555,539.2555,539.2356,539.2356,660.0
2025-02-19 11:05:00,541.39,541.89,541.39,541.89,1075.0,539.5944,540.0927,539.5944,540.0927,1075.0
2025-02-19 11:10:00,541.14,541.66,541.14,541.65,831.0,539.3452,539.8635,539.3452,539.8535,831.0
2025-02-19 11:15:00,541.14,541.14,541.01,541.03,1300.0,539.3452,539.3452,539.2156,539.2356,1300.0
2025-02-19 11:20:00,541.03,541.34,540.49,541.22,1458.0,539.2356,539.5445,538.6974,539.4249,1458.0
2025-02-19 11:25:00,541.65,542.17,541.65,542.17,317.0,539.8535,540.3718,539.8535,540.3718,317.0
2025-02-19 11:30:00,542.86,542.86,542.28,542.28,728.0,541.0595,541.0595,540.4814,540.4814,728.0
2025-02-19 11:35:00,542.6,542.63,542.46,542.55,500.0,540.8004,540.8303,540.6608,540.7505,500.0
2025-02-19 11:40:00,542.71,543.7,542.71,543.7,400.0,540.91,541.8967,540.91,541.8967,400.0
2025-02-19 11:45:00,543.79,544.49,543.79,544.49,1514.0,541.9864,542.6841,541.9864,542.6841,1514.0
2025-02-19 11:50:00,544.99,545.0,544.96,544.96,435.0,543.1824,543.1924,543.1525,543.1525,435.0
2025-02-19 11:55:00,545.1,545.18,545.1,545.18,685.0,543.2921,543.3718,543.2921,543.3718,685.0
2025-02-19 12:00:00,545.06,545.06,544.79,544.97,1254.0,543.2522,543.2522,542.9831,543.1625,1254.0
2025-02-19 12:05:00,544.91,545.1,544.83,544.85,918.0,543.1027,543.2921,543.023,543.0429,918.0
2025-02-19 12:10:00,544.61,544.66,544.06,544.29,3104.0,542.8037,542.8535,542.2555,542.4848,3104.0
2025-02-19 12:15:00,544.49,545.02,544.49,545.02,1500.0,542.6841,543.2123,542.6841,543.2123,1500.0
2025-02-19 12:20:00,544.84,545.0,543.91,543.91,5094.0,543.0329,543.1924,542.106,542.106,5094.0
2025-02-19 12:25:00,544.18,544.67,543.67,543.68,1677.0,542.3751,542.8635,541.8668,541.8768,1677.0
2025-02-19 12:30:00,543.07,543.07,543.07,543.07,100.0,541.2688,541.2688,541.2688,541.2688,100.0
2025-02-19 12:35:00,543.46,543.47,543.07,543.16,1585.0,541.6575,541.6675,541.2688,541.3585,1585.0
2025-02-19 12:40:00,543.08,543.08,543.08,543.08,100.0,541.2788,541.2788,541.2788,541.2788,100.0
2025-02-19 12:45:00,543.15,543.74,543.15,543.74,500.0,541.3485,541.9366,541.3485,541.9366,500.0
2025-02-19 12:50:00,544.0,544.0,543.5,543.55,1471.0,542.1957,542.1957,541.6974,541.7472,1471.0
2025-02-19 12:55:00,543.39,543.4,542.99,542.99,1690.0,541.5877,541.5977,541.1891,541.1891,1690.0
2025-02-19 13:00:00,543.17,543.52,542.95,543.52,1988.0,541.3685,541.7173,541.1492,541.7173,1988.0
2025-02-19 13:05:00,543.24,543.24,543.16,543.16,427.0,541.4382,541.4382,541.3585,541.3585,427.0
2025-02-19 13:10:00,542.97,543.43,542.97,543.26,600.0,541.1691,541.6276,541.1691,541.4582,600.0
2025-02-19 13:15:00,543.45,543.45,543.31,543.31,200.0,541.6475,541.6475,541.508,541.508,200.0
2025-02-19 13:20:00,543.59,543.79,543.59,543.63,402.0,541.7871,541.9864,541.7871,541.827,402.0
2025-02-19 13:25:00,543.85,544.0,543.28,543.82,1005.0,542.0462,542.1957,541.4781,542.0163,1005.0
2025-02-19 13:30:00,544.14,545.01,544.0,544.74,17644.0,542.3353,543.2024,542.1957,542.9333,17644.0
2025-02-19 13:35:00,544.83,545.11,544.21,544.64,1571.0,543.023,543.302,542.405,542.8336,1571.0
2025-02-19 13:40:00,544.64,545.37,544.55,545.23,1600.0,542.8336,543.5612,542.7439,543.4216,1600.0
2025-02-19 13:45:00,545.0,545.64,544.65,545.6,500.0,543.1924,543.8303,542.8436,543.7904,500.0
2025-02-19 13:50:00,545.57,545.68,544.85,545.68,1458.0,543.7605,543.8702,543.0429,543.8702,1458.0
2025-02-19 13:55:00,545.75,545.75,545.74,545.75,100.0,543.9399,543.9399,543.93,543.9399,100.0
2025-02-19 14:00:00,546.07,546.07,545.43,545.43,1096.0,544.2589,544.2589,543.621,543.621,1096.0
2025-02-19 14:05:00,546.08,546.36,545.97,545.98,830.0,544.2688,544.5479,544.1592,544.1692,830.0
2025-02-19 14:10:00,546.78,546.95,546.78,546.95,213.0,544.9665,545.1359,544.9665,545.1359,213.0
2025-02-19 14:15:00,546.96,546.96,546.96,546.96,100.0,545.1459,545.1459,545.1459,545.1459,100.0
2025-02-19 14:20:00,547.2,547.25,547.2,547.25,223.0,545.3851,545.4349,545.3851,545.4349,223.0
2025-02-19 14:25:00,547.51,547.66,547.23,547.65,600.0,545.6941,545.8436,545.415,545.8336,600.0
2025-02-19 14:30:00,547.69,547.7,547.32,547.45,989.0,545.8735,545.8835,545.5047,545.6343,989.0
2025-02-19 14:35:00,547.57,548.28,547.57,548.18,1874.0,545.7539,546.4615,545.7539,546.3619,1874.0
2025-02-19 14:40:00,548.18,548.73,548.17,548.39,2983.0,546.3619,546.91,546.3519,546.5712,2983.0
2025-02-19 14:45:00,548.35,548.9,548.23,548.9,10710.0,546.5313,547.0795,546.4117,547.0795,10710.0
2025-02-19 14:50:00,549.0,549.68,549.0,549.68,2478.0,547.1791,547.8569,547.1791,547.8569,2478.0
2025-02-19 14:55:00,549.7,549.7,549.04,549.22,3185.0,547.8768,547.8768,547.219,547.3984,3185.0
2025-02-19 15:00:00,549.2,549.49,549.19,549.29,961.0,547.3785,547.6675,547.3685,547.4682,961.0
2025-02-19 15:05:00,549.01,549.01,548.58,548.81,794.0,547.1891,547.1891,546.7605,546.9898,794.0
2025-02-19 15:10:00,548.85,549.16,548.73,549.16,1289.0,547.0296,547.3386,546.91,547.3386,1289.0
2025-02-19 15:15:00,549.22,549.27,549.04,549.04,1010.0,547.3984,547.4482,547.219,547.219,1010.0
2025-02-19 15:20:00,549.25,549.57,549.25,549.39,639.0,547.4283,547.7473,547.4283,547.5678,639.0
2025-02-19 15:25:00,549.48,549.66,549.05,549.05,2124.0,547.6576,547.837,547.229,547.229,2124.0
2025-02-19 15:30:00,549.39,549.53,549.02,549.29,2289.0,547.5678,547.7074,547.1991,547.4682,2289.0
2025-02-19 15:35:00,549.15,549.33,548.92,549.12,800.0,547.3286,547.508,547.0994,547.2987,800.0
2025-02-19 15:40:00,548.99,549.0,548.44,548.44,5604.0,547.1692,547.1791,546.621,546.621,5604.0
2025-02-19 15:45:00,548.64,550.01,548.42,549.94,5038.0,546.8203,548.1858,546.6011,548.116,5038.0
2025-02-19 15:50:00,550.01,550.03,548.52,548.76,5996.0,548.1858,548.2057,546.7007,546.9399,5996.0
2025-02-19 15:55:00,548.79,549.83,548.5,549.76,19225.0,546.9698,548.0064,546.6808,547.9366,19225.0
2025-02-20 09:30:00,547.71,548.92,547.71,548.92,2980.0,545.8934,547.0994,545.8934,547.0994,2980.0
2025-02-20 09:35:00,547.13,547.13,545.97,546.68,542.0,545.3153,545.3153,544.1592,544.8668,542.0
2025-02-20 09:40:00,545.72,546.28,544.67,546.05,800.0,543.91,544.4682,542.8635,544.2389,800.0
2025-02-20 09:45:00,544.62,544.62,541.57,541.58,2022.0,542.8137,542.8137,539.7738,539.7838,2022.0
2025-02-20 09:50:00,545.06,545.06,543.21,544.14,654.0,543.2522,543.2522,541.4083,542.3353,654.0
2025-02-20 09:55:00,543.96,543.96,543.0,543.41,1810.0,542.1559,542.1559,541.199,541.6077,1810.0
2025-02-20 10:00:00,543.39,543.39,539.81,539.81,2000.0,541.5877,541.5877,538.0196,538.0196,2000.0
2025-02-20 10:05:00,541.59,542.29,540.47,541.74,1238.0,539.7937,540.4914,538.6774,539.9432,1238.0
2025-02-20 10:10:00,542.02,542.54,541.87,542.54,1405.0,540.2223,540.7406,540.0728,540.7406,1405.0
2025-02-20 10:15:00,542.21,543.22,541.72,542.62,5213.0,540.4117,541.4183,539.9233,540.8203,5213.0
2025-02-20 10:20:00,542.45,542.45,540.89,542.39,1400.0,540.6509,540.6509,539.096,540.5911,1400.0
2025-02-20 10:25:00,541.86,542.32,540.93,541.62,1368.0,540.0628,540.5213,539.1359,539.8236,1368.0
2025-02-20 10:30:00,541.19,541.55,541.18,541.55,400.0,539.395,539.7539,539.3851,539.7539,400.0
2025-02-20 10:35:00,541.26,541.27,539.56,539.56,1204.0,539.4648,539.4748,537.7705,537.7705,1204.0
2025-02-20 10:40:00,539.02,539.16,537.74,538.6,1126.0,537.2322,537.3718,535.9565,536.8136,1126.0
2025-02-20 10:45:00,538.6,538.6,536.35,536.35,1190.0,536.8136,536.8136,534.5711,534.5711,1190.0
2025-02-20 10:50:00,537.34,537.34,536.66,537.0,800.0,535.5578,535.5578,534.8801,535.2189,800.0
2025-02-20 10:55:00,536.68,536.75,536.1,536.75,871.0,534.9,534.9698,534.3219,534.9698,871.0
2025-02-20 11:00:00,537.51,537.64,536.84,536.85,1908.0,535.7273,535.8568,535.0595,535.0694,1908.0
2025-02-20 11:05:00,537.01,537.3,536.73,537.13,914.0,535.2289,535.5179,534.9498,535.3485,914.0
2025-02-20 11:10:00,536.5,536.57,535.65,535.65,686.0,534.7206,534.7904,533.8734,533.8734,686.0
2025-02-20 11:15:00,535.92,536.57,535.7,536.57,1780.0,534.1425,534.7904,533.9233,534.7904,1780.0
2025-02-20 11:20:00,536.59,537.15,536.26,536.26,2986.0,534.8103,535.3684,534.4814,534.4814,2986.0
2025-02-20 11:25:00,536.43,537.02,536.42,536.88,300.0,534.6508,535.2389,534.6409,535.0993,300.0
2025-02-20 11:30:00,536.73,537.34,536.72,536.83,2327.0,534.9498,535.5578,534.9399,535.0495,2327.0
2025-02-20 11:35:00,536.07,537.26,535.71,537.26,1299.0,534.292,535.4781,533.9332,535.4781,1299.0
2025-02-20 11:40:00,537.34,537.87,537.34,537.87,513.0,535.5578,536.0861,535.5578,536.0861,513.0
2025-02-20 11:45:00,537.7,537.7,537.24,537.59,1224.0,535.9166,535.9166,535.4581,535.807,1224.0
2025-02-20 11:50:00,537.3,537.3,537.3,537.3,958.0,535.5179,535.5179,535.5179,535.5179,958.0
2025-02-20 11:55:00,537.93,538.69,537.79,537.91,1618.0,536.1459,536.9033,536.0063,536.1259,1618.0
2025-02-20 12:00:00,537.78,538.51,537.59,538.51,1298.0,535.9964,536.7239,535.807,536.7239,1298.0
2025-02-20 12:05:00,538.58,539.08,538.58,539.08,718.0,536.7937,537.292,536.7937,537.292,718.0
2025-02-20 12:10:00,539.24,539.33,538.97,538.97,400.0,537.4515,537.5412,537.1824,537.1824,400.0
2025-02-20 12:15:00,539.78,539.86,539.7,539.7,600.0,537.9897,538.0695,537.91,537.91,600.0
2025-02-20 12:20:00,539.62,539.98,539.26,539.98,1118.0,537.8303,538.1891,537.4714,538.1891,1118.0
2025-02-20 12:25:00,539.73,540.12,539.59,539.64,1378.0,537.9399,538.3286,537.8004,537.8502,1378.0
2025-02-20 12:30:00,539.94,540.21,539.62,540.06,901.0,538.1492,538.4183,537.8303,538.2688,901.0
2025-02-20 12:35:00,540.03,540.03,539.9,539.9,300.0,538.2389,538.2389,538.1093,538.1093,300.0
2025-02-20 12:40:00,539.49,539.55,539.41,539.5,1186.0,537.7007,537.7605,537.6209,537.7107,1186.0
2025-02-20 12:45:00,539.16,539.47,539.04,539.04,400.0,537.3718,537.6808,537.2522,537.2522,400.0
2025-02-20 12:50:00,538.57,538.72,538.56,538.71,1000.0,536.7837,536.9332,536.7738,536.9233,1000.0
2025-02-20 12:55:00,538.4,538.41,538.03,538.03,700.0,536.6143,536.6243,536.2455,536.2455,700.0
2025-02-20 13:00:00,538.01,538.02,537.55,537.77,884.0,536.2256,536.2356,535.7671,535.9864,884.0
2025-02-20 13:05:00,538.24,538.24,537.78,537.84,600.0,536.4548,536.4548,535.9964,536.0562,600.0
2025-02-20 13:10:00,537.8,538.47,537.53,538.47,620.0,536.0163,536.6841,535.7472,536.6841,620.0
2025-02-20 13:15:00,538.52,538.52,537.65,537.69,600.0,536.7339,536.7339,535.8668,535.9067,600.0
2025-02-20 13:20:00,537.71,537.89,537.45,537.56,2064.0,535.9266,536.106,535.6674,535.7771,2064.0
2025-02-20 13:25:00,537.62,538.03,537.61,538.03,542.0,535.8369,536.2455,535.8269,536.2455,542.0
2025-02-20 13:30:00,538.17,538.7,537.99,538.7,1251.0,536.3851,536.9133,536.2057,536.9133,1251.0
2025-02-20 13:35:00,537.85,537.89,536.91,536.91,1100.0,536.0661,536.106,535.1292,535.1292,1100.0
2025-02-20 13:40:00,537.0,537.75,536.99,537.75,1343.0,535.2189,535.9665,535.209,535.9665,1343.0
2025-02-20 13:45:00,537.8,537.99,537.56,537.56,300.0,536.0163,536.2057,535.7771,535.7771,300.0
2025-02-20 13:50:00,537.56,537.56,537.56,537.56,0.0,535.7771,535.7771,535.7771,535.7771,0.0
2025-02-20 13:55:00,538.04,538.52,537.97,538.52,616.0,536.2555,536.7339,536.1857,536.7339,616.0
2025-02-20 14:00:00,538.52,538.52,538.52,538.52,0.0,536.7339,536.7339,536.7339,536.7339,0.0
2025-02-20 14:05:00,538.84,539.46,538.62,539.46,607.0,537.0528,537.6708,536.8336,537.6708,607.0
2025-02-20 14:10:00,539.47,540.18,539.47,540.04,1787.0,537.6808,538.3884,537.6808,538.2489,1787.0
2025-02-20 14:15:00,539.9,539.91,539.42,539.43,1828.0,538.1093,538.1193,537.6309,537.6409,1828.0
2025-02-20 14:20:00,539.7,539.7,539.69,539.7,100.0,537.91,537.91,537.9,537.91,100.0
2025-02-20 14:25:00,539.31,539.48,539.22,539.22,758.0,537.5213,537.6907,537.4316,537.4316,758.0
2025-02-20 14:30:00,539.72,539.76,539.22,539.22,1402.0,537.9299,537.9698,537.4316,537.4316,1402.0
2025-02-20 14:35:00,538.9,539.04,538.42,539.04,795.0,537.1126,537.2522,536.6342,537.2522,795.0
2025-02-20 14:40:00,539.05,539.43,538.65,539.43,420.0,537.2621,537.6409,536.8635,537.6409,420.0
2025-02-20 14:45:00,539.52,539.65,539.19,539.49,400.0,537.7306,537.8602,537.4017,537.7007,400.0
2025-02-20 14:50:00,539.67,539.81,539.32,539.51,852.0,537.8801,538.0196,537.5312,537.7206,852.0
2025-02-20 14:55:00,539.61,539.89,539.38,539.38,2353.0,537.8203,538.0994,537.591,537.591,2353.0
2025-02-20 15:00:00,539.38,540.19,539.18,540.19,1934.0,537.591,538.3984,537.3917,538.3984,1934.0
2025-02-20 15:05:00,540.12,540.56,539.87,540.22,853.0,538.3286,538.7671,538.0794,538.4283,853.0
2025-02-20 15:10:00,540.54,541.03,540.53,541.03,1001.0,538.7472,539.2356,538.7372,539.2356,1001.0
2025-02-20 15:15:00,541.07,541.84,541.06,541.81,1791.0,539.2754,540.0429,539.2655,540.013,1791.0
2025-02-20 15:20:00,541.97,541.97,541.7,541.84,1384.0,540.1725,540.1725,539.9034,540.0429,1384.0
2025-02-20 15:25:00,541.7,541.98,541.4,541.98,2427.0,539.9034,540.1824,539.6043,540.1824,2427.0
2025-02-20 15:30:00,541.98,542.06,541.57,541.86,4195.0,540.1824,540.2622,539.7738,540.0628,4195.0
2025-02-20 15:35:00,541.41,541.55,540.8,540.95,2175.0,539.6143,539.7539,539.0063,539.1558,2175.0
2025-02-20 15:40:00,541.2,541.73,540.88,541.73,4220.0,539.405,539.9333,539.0861,539.9333,4220.0
2025-02-20 15:45:00,541.89,542.57,541.54,542.09,4041.0,540.0927,540.7705,539.7439,540.2921,4041.0
2025-02-20 15:50:00,542.57,543.14,541.09,541.09,4987.0,540.7705,541.3386,539.2954,539.2954,4987.0
2025-02-20 15:55:00,541.37,541.79,540.82,541.01,17279.0,539.5744,539.9931,539.0263,539.2156,17279.0
2025-02-21 09:30:00,542.26,542.26,537.01,541.0,15070.0,540.4615,540.4615,535.2289,539.2057,15070.0
2025-02-21 09:35:00,542.68,542.68,541.54,541.54,1512.0,540.8801,540.8801,539.7439,539.7439,1512.0
2025-02-21 09:40:00,542.02,542.03,542.02,542.02,100.0,540.2223,540.2323,540.2223,540.2223,100.0
2025-02-21 09:45:00,542.02,542.02,542.02,542.02,0.0,540.2223,540.2223,540.2223,540.2223,0.0
2025-02-21 09:50:00,541.67,541.92,541.67,541.91,336.0,539.8735,540.1226,539.8735,540.1127,336.0
2025-02-21 09:55:00,540.29,543.56,540.29,543.56,1741.0,538.498,541.7572,538.498,541.7572,1741.0
2025-02-21 10:00:00,542.14,542.53,541.93,541.94,1176.0,540.3419,540.7306,540.1326,540.1426,1176.0
2025-02-21 10:05:00,541.07,542.02,541.07,542.02,1335.0,539.2754,540.2223,539.2754,540.2223,1335.0
2025-02-21 10:10:00,541.44,541.44,541.44,541.44,300.0,539.6442,539.6442,539.6442,539.6442,300.0
2025-02-21 10:15:00,541.45,541.45,540.82,540.82,817.0,539.6542,539.6542,539.0263,539.0263,817.0
2025-02-21 10:20:00,540.62,540.94,540.61,540.62,582.0,538.8269,539.1459,538.817,538.8269,582.0
2025-02-21 10:25:00,540.81,540.81,540.61,540.62,200.0,539.0163,539.0163,538.817,538.8269,200.0
2025-02-21 10:30:00,539.91,539.91,539.39,539.39,900.0,538.1193,538.1193,537.601,537.601,900.0
2025-02-21 10:35:00,539.26,539.63,538.59,538.59,300.0,537.4714,537.8402,536.8037,536.8037,300.0
2025-02-21 10:40:00,538.59,538.6,538.59,538.6,635.0,536.8037,536.8136,536.8037,536.8136,635.0
2025-02-21 10:45:00,537.52,537.52,537.52,537.52,100.0,535.7372,535.7372,535.7372,535.7372,100.0
2025-02-21 10:50:00,538.58,539.13,538.07,538.86,828.0,536.7937,537.3419,536.2854,537.0728,828.0
2025-02-21 10:55:00,538.26,538.35,538.17,538.18,856.0,536.4748,536.5645,536.3851,536.395,856.0
2025-02-21 11:00:00,538.25,538.25,537.48,537.48,1259.0,536.4648,536.4648,535.6974,535.6974,1259.0
2025-02-21 11:05:00,537.82,538.01,537.07,537.79,644.0,536.0362,536.2256,535.2887,536.0063,644.0
2025-02-21 11:10:00,537.85,538.77,537.84,538.73,668.0,536.0661,536.9831,536.0562,536.9432,668.0
2025-02-21 11:15:00,539.11,539.34,538.35,538.35,401.0,537.3219,537.5512,536.5645,536.5645,401.0
2025-02-21 11:20:00,539.02,539.02,538.99,538.99,200.0,537.2322,537.2322,537.2023,537.2023,200.0
2025-02-21 11:25:00,539.42,539.42,538.99,538.99,438.0,537.6309,537.6309,537.2023,537.2023,438.0
2025-02-21 11:30:00,538.46,539.06,538.35,538.75,1719.0,536.6741,537.2721,536.5645,536.9631,1719.0
2025-02-21 11:35:00,539.61,539.63,539.61,539.63,421.0,537.8203,537.8402,537.8203,537.8402,421.0
2025-02-21 11:40:00,539.16,539.16,539.16,539.16,100.0,537.3718,537.3718,537.3718,537.3718,100.0
2025-02-21 11:45:00,539.45,539.46,539.2,539.3,600.0,537.6608,537.6708,537.4116,537.5113,600.0
2025-02-21 11:50:00,539.3,539.3,539.3,539.3,0.0,537.5113,537.5113,537.5113,537.5113,0.0
2025-02-21 11:55:00,539.66,539.85,539.3,539.85,600.0,537.8701,538.0595,537.5113,538.0595,600.0
2025-02-21 12:00:00,539.57,539.57,538.82,538.82,1368.0,537.7804,537.7804,537.0329,537.0329,1368.0
2025-02-21 12:05:00,538.91,539.15,538.65,539.13,1569.0,537.1226,537.3618,536.8635,537.3419,1569.0
2025-02-21 12:10:00,538.91,538.96,538.48,538.96,798.0,537.1226,537.1724,536.694,537.1724,798.0
2025-02-21 12:15:00,538.5,538.5,538.49,538.5,200.0,536.714,536.714,536.704,536.714,200.0
2025-02-21 12:20:00,538.04,538.38,537.6,538.38,1302.0,536.2555,536.5944,535.817,536.5944,1302.0
2025-02-21 12:25:00,538.35,538.35,538.35,538.35,126.0,536.5645,536.5645,536.5645,536.5645,126.0
2025-02-21 12:30:00,538.37,538.37,537.87,537.92,1026.0,536.5844,536.5844,536.0861,536.1359,1026.0
2025-02-21 12:35:00,538.37,538.37,536.76,537.62,1818.0,536.5844,536.5844,534.9797,535.8369,1818.0
2025-02-21 12:40:00,537.52,537.52,537.38,537.52,1476.0,535.7372,535.7372,535.5977,535.7372,1476.0
2025-02-21 12:45:00,537.41,537.41,536.86,536.86,918.0,535.6276,535.6276,535.0794,535.0794,918.0
2025-02-21 12:50:00,536.41,536.76,535.52,535.74,1296.0,534.6309,534.9797,533.7439,533.9631,1296.0
2025-02-21 12:55:00,535.52,535.52,534.97,534.98,1067.0,533.7439,533.7439,533.1957,533.2056,1067.0
2025-02-21 13:00:00,534.29,534.52,533.05,533.06,462.0,532.5179,532.7472,531.282,531.292,462.0
2025-02-21 13:05:00,532.44,532.44,531.68,531.69,1018.0,530.6741,530.6741,529.9166,529.9266,1018.0
2025-02-21 13:10:00,531.69,532.51,531.68,532.15,1821.0,529.9266,530.7438,529.9166,530.385,1821.0
2025-02-21 13:15:00,532.6,532.75,531.77,531.77,1441.0,530.8335,530.983,530.0063,530.0063,1441.0
2025-02-21 13:20:00,531.69,532.28,531.36,532.07,945.0,529.9266,530.5146,529.5976,530.3053,945.0
2025-02-21 13:25:00,532.22,532.26,531.0,531.17,2770.0,530.4548,530.4947,529.2388,529.4083,2770.0
2025-02-21 13:30:00,531.17,531.17,530.38,531.04,519.0,529.4083,529.4083,528.6209,529.2787,519.0
2025-02-21 13:35:00,530.39,530.8,530.39,530.61,1443.0,528.6309,529.0395,528.6309,528.8501,1443.0
2025-02-21 13:40:00,530.03,530.09,530.0,530.0,964.0,528.2721,528.3319,528.2422,528.2422,964.0
2025-02-21 13:45:00,529.72,530.33,529.71,530.33,600.0,527.9631,528.5711,527.9531,528.5711,600.0
2025-02-21 13:50:00,530.52,530.81,530.02,530.5,1055.0,528.7604,529.0495,528.2621,528.7405,1055.0
2025-02-21 13:55:00,530.5,530.5,529.96,529.97,1055.0,528.7405,528.7405,528.2023,528.2123,1055.0
2025-02-21 14:00:00,529.97,529.97,528.09,529.29,3128.0,528.2123,528.2123,526.3385,527.5345,3128.0
2025-02-21 14:05:00,529.28,530.02,529.27,529.72,1632.0,527.5245,528.2621,527.5146,527.9631,1632.0
2025-02-21 14:10:00,529.68,530.16,529.3,530.16,3066.0,527.9232,528.4016,527.5445,528.4016,3066.0
2025-02-21 14:15:00,529.83,529.93,529.28,529.28,1716.0,528.0727,528.1724,527.5245,527.5245,1716.0
2025-02-21 14:20:00,529.04,529.04,527.47,527.5,2275.0,527.2853,527.2853,525.7206,525.7505,2275.0
2025-02-21 14:25:00,527.71,527.79,527.25,527.79,451.0,525.9598,526.0395,525.5013,526.0395,451.0
2025-02-21 14:30:00,527.77,528.62,527.64,527.64,2986.0,526.0196,526.8667,525.89,525.89,2986.0
2025-02-21 14:35:00,528.01,528.24,527.92,528.0,1223.0,526.2588,526.488,526.1691,526.2488,1223.0
2025-02-21 14:40:00,527.64,527.85,527.64,527.8,1833.0,525.89,526.0993,525.89,526.0495,1833.0
2025-02-21 14:45:00,528.13,528.77,528.13,528.77,1100.0,526.3784,527.0162,526.3784,527.0162,1100.0
2025-02-21 14:50:00,528.47,529.33,528.46,529.33,1342.0,526.7172,527.5744,526.7073,527.5744,1342.0
2025-02-21 14:55:00,529.08,529.73,529.07,529.44,2032.0,527.3252,527.9731,527.3152,527.684,2032.0
2025-02-21 15:00:00,529.09,529.09,528.54,528.55,1350.0,527.3352,527.3352,526.787,526.797,1350.0
2025-02-21 15:05:00,528.74,529.44,528.34,528.87,3988.0,526.9863,527.684,526.5877,527.1159,3988.0
2025-02-21 15:10:00,529.09,529.13,528.77,529.13,700.0,527.3352,527.375,527.0162,527.375,700.0
2025-02-21 15:15:00,529.49,530.03,529.33,529.34,1878.0,527.7339,528.2721,527.5744,527.5843,1878.0
2025-02-21 15:20:00,529.83,530.94,529.47,530.56,4005.0,528.0727,529.179,527.7139,528.8003,4005.0
2025-02-21 15:25:00,530.56,530.79,530.49,530.68,2200.0,528.8003,529.0295,528.7305,528.9199,2200.0
2025-02-21 15:30:00,530.92,531.95,530.77,531.87,4386.0,529.1591,530.1857,529.0096,530.106,4386.0
2025-02-21 15:35:00,531.67,531.91,530.42,531.25,4190.0,529.9066,530.1458,528.6608,529.488,4190.0
2025-02-21 15:40:00,531.25,531.55,530.13,530.61,7017.0,529.488,529.787,528.3717,528.8501,7017.0
2025-02-21 15:45:00,530.09,530.93,529.86,530.71,5876.0,528.3319,529.1691,528.1026,528.9498,5876.0
2025-02-21 15:50:00,530.95,531.32,529.47,529.82,10830.0,529.189,529.5578,527.7139,528.0628,10830.0
2025-02-21 15:55:00,529.82,531.0,529.63,530.97,31706.0,528.0628,529.2388,527.8734,529.2089,31706.0
2025-02-24 09:30:00,534.4,534.57,530.08,533.85,4656.0,532.6276,532.797,528.3219,532.0794,4656.0
2025-02-24 09:35:00,535.37,536.71,534.95,536.69,1181.0,533.5943,534.9299,533.1757,534.91,1181.0
2025-02-24 09:40:00,536.99,537.36,536.4,537.36,823.0,535.209,535.5777,534.6209,535.5777,823.0
2025-02-24 09:45:00,535.38,535.54,534.91,534.91,3732.0,533.6043,533.7638,533.1359,533.1359,3732.0
2025-02-24 09:50:00,534.47,534.54,533.89,533.93,700.0,532.6973,532.7671,532.1193,532.1591,700.0
2025-02-24 09:55:00,533.57,533.89,530.12,530.12,1482.0,531.8003,532.1193,528.3618,528.3618,1482.0
2025-02-24 10:00:00,531.6,531.61,531.6,531.6,436.0,529.8369,529.8468,529.8369,529.8369,436.0
2025-02-24 10:05:00,530.46,530.46,528.7,530.25,1100.0,528.7006,528.7006,526.9465,528.4913,1100.0
2025-02-24 10:10:00,529.76,530.84,529.76,530.84,408.0,528.003,529.0794,528.003,529.0794,408.0
2025-02-24 10:15:00,530.84,532.04,529.77,529.77,2815.0,529.0794,530.2754,528.0129,528.0129,2815.0
2025-02-24 10:20:00,530.82,532.48,530.3,530.64,2619.0,529.0594,530.7139,528.5412,528.88,2619.0
2025-02-24 10:25:00,531.84,531.84,530.15,530.15,1487.0,530.0761,530.0761,528.3917,528.3917,1487.0
2025-02-24 10:30:00,529.69,529.69,529.18,529.18,1030.0,527.9332,527.9332,527.4249,527.4249,1030.0
2025-02-24 10:35:00,530.12,530.12,529.86,529.86,336.0,528.3618,528.3618,528.1026,528.1026,336.0
2025-02-24 10:40:00,529.86,529.86,529.53,529.54,1689.0,528.1026,528.1026,527.7737,527.7837,1689.0
2025-02-24 10:45:00,529.97,529.97,529.97,529.97,400.0,528.2123,528.2123,528.2123,528.2123,400.0
2025-02-24 10:50:00,530.11,530.11,528.54,529.33,1644.0,528.3518,528.3518,526.787,527.5744,1644.0
2025-02-24 10:55:00,529.05,529.05,527.89,527.89,326.0,527.2953,527.2953,526.1392,526.1392,326.0
2025-02-24 11:00:00,527.89,527.89,527.89,527.89,0.0,526.1392,526.1392,526.1392,526.1392,0.0
2025-02-24 11:05:00,528.95,529.06,528.62,529.06,1103.0,527.1956,527.3053,526.8667,527.3053,1103.0
2025-02-24 11:10:00,528.27,529.1,528.27,529.1,306.0,526.5179,527.3451,526.5179,527.3451,306.0
2025-02-24 11:15:00,529.36,529.36,529.35,529.36,100.0,527.6043,527.6043,527.5943,527.6043,100.0
2025-02-24 11:20:00,531.01,531.01,531.01,531.01,100.0,529.2488,529.2488,529.2488,529.2488,100.0
2025-02-24 11:25:00,530.37,532.4,530.36,532.17,2115.0,528.6109,530.6342,528.601,530.405,2115.0
2025-02-24 11:30:00,532.18,532.32,532.18,532.32,400.0,530.4149,530.5545,530.4149,530.5545,400.0
2025-02-24 11:35:00,531.52,531.54,531.32,531.32,1098.0,529.7571,529.7771,529.5578,529.5578,1098.0
2025-02-24 11:40:00,531.38,531.38,531.38,531.38,479.0,529.6176,529.6176,529.6176,529.6176,479.0
2025-02-24 11:45:00,532.1,532.33,532.02,532.33,1500.0,530.3352,530.5644,530.2555,530.5644,1500.0
2025-02-24 11:50:00,533.12,533.3,532.71,532.71,700.0,531.3518,531.5312,530.9432,530.9432,700.0
2025-02-24 11:55:00,532.51,532.52,531.87,532.05,1003.0,530.7438,530.7538,530.106,530.2854,1003.0
2025-02-24 12:00:00,531.84,532.64,531.84,532.64,2078.0,530.0761,530.8734,530.0761,530.8734,2078.0
2025-02-24 12:05:00,532.09,532.09,532.05,532.05,743.0,530.3252,530.3252,530.2854,530.2854,743.0
2025-02-24 12:10:00,532.06,533.1,531.96,533.05,2267.0,530.2953,531.3319,530.1957,531.282,2267.0
2025-02-24 12:15:00,533.09,533.66,532.92,533.66,1400.0,531.3219,531.89,531.1525,531.89,1400.0
2025-02-24 12:20:00,533.66,534.43,533.55,533.93,1139.0,531.89,532.6575,531.7804,532.1591,1139.0
2025-02-24 12:25:00,533.93,534.44,533.9,533.96,1515.0,532.1591,532.6674,532.1292,532.189,1515.0
2025-02-24 12:30:00,533.41,533.41,532.56,533.11,1349.0,531.6408,531.6408,530.7937,531.3418,1349.0
2025-02-24 12:35:00,533.11,533.83,533.11,533.83,700.0,531.3418,532.0595,531.3418,532.0595,700.0
2025-02-24 12:40:00,533.77,533.79,533.77,533.77,556.0,531.9997,532.0196,531.9997,531.9997,556.0
2025-02-24 12:45:00,533.23,533.23,533.23,533.23,139.0,531.4614,531.4614,531.4614,531.4614,139.0
2025-02-24 12:50:00,533.22,533.31,532.98,532.99,1452.0,531.4515,531.5412,531.2123,531.2222,1452.0
2025-02-24 12:55:00,533.23,533.9,533.22,533.9,1634.0,531.4614,532.1292,531.4515,532.1292,1634.0
2025-02-24 13:00:00,533.32,533.32,532.07,532.07,1100.0,531.5511,531.5511,530.3053,530.3053,1100.0
2025-02-24 13:05:00,533.07,533.54,532.41,533.37,1258.0,531.302,531.7704,530.6442,531.601,1258.0
2025-02-24 13:10:00,533.19,533.9,533.18,533.9,346.0,531.4216,532.1292,531.4116,532.1292,346.0
2025-02-24 13:15:00,533.19,533.19,533.14,533.14,600.0,531.4216,531.4216,531.3717,531.3717,600.0
2025-02-24 13:20:00,533.37,533.37,532.91,533.3,390.0,531.601,531.601,531.1425,531.5312,390.0
2025-02-24 13:25:00,533.38,533.69,532.25,532.34,4412.0,531.6109,531.9199,530.4847,530.5744,4412.0
2025-02-24 13:30:00,533.23,533.23,532.68,532.71,390.0,531.4614,531.4614,530.9133,530.9432,390.0
2025-02-24 13:35:00,533.16,533.16,533.16,533.16,100.0,531.3917,531.3917,531.3917,531.3917,100.0
2025-02-24 13:40:00,532.76,532.83,532.76,532.83,400.0,530.993,531.0628,530.993,531.0628,400.0
2025-02-24 13:45:00,532.27,532.27,532.08,532.08,713.0,530.5046,530.5046,530.3153,530.3153,713.0
2025-02-24 13:50:00,531.85,531.85,531.85,531.85,200.0,530.086,530.086,530.086,530.086,200.0
2025-02-24 13:55:00,531.82,531.83,531.82,531.82,101.0,530.0561,530.0661,530.0561,530.0561,101.0
2025-02-24 14:00:00,533.31,533.41,532.67,532.82,1000.0,531.5412,531.6408,530.9033,531.0528,1000.0
2025-02-24 14:05:00,532.74,532.74,532.53,532.68,1043.0,530.9731,530.9731,530.7638,530.9133,1043.0
2025-02-24 14:10:00,533.6,533.6,532.86,532.87,317.0,531.8302,531.8302,531.0927,531.1026,317.0
2025-02-24 14:15:00,532.87,532.88,532.14,532.14,2611.0,531.1026,531.1126,530.3751,530.3751,2611.0
2025-02-24 14:20:00,532.17,532.17,532.16,532.17,200.0,530.405,530.405,530.395,530.405,200.0
2025-02-24 14:25:00,531.73,532.18,531.72,532.18,966.0,529.9664,530.4149,529.9565,530.4149,966.0
2025-02-24 14:30:00,532.32,532.82,532.32,532.82,1593.0,530.5545,531.0528,530.5545,531.0528,1593.0
2025-02-24 14:35:00,532.76,532.77,532.36,532.36,597.0,530.993,531.003,530.5943,530.5943,597.0
2025-02-24 14:40:00,532.3,532.3,532.17,532.17,883.0,530.5345,530.5345,530.405,530.405,883.0
2025-02-24 14:45:00,531.68,532.42,531.65,532.17,2016.0,529.9166,530.6541,529.8867,530.405,2016.0
2025-02-24 14:50:00,532.57,532.93,532.54,532.93,300.0,530.8036,531.1624,530.7737,531.1624,300.0
2025-02-24 14:55:00,532.33,532.33,531.69,531.7,1319.0,530.5644,530.5644,529.9266,529.9365,1319.0
2025-02-24 15:00:00,532.16,532.61,531.83,531.83,946.0,530.395,530.8435,530.0661,530.0661,946.0
2025-02-24 15:05:00,532.25,532.43,531.86,532.43,741.0,530.4847,530.6641,530.096,530.6641,741.0
2025-02-24 15:10:00,532.0,532.32,531.58,531.88,1746.0,530.2355,530.5545,529.8169,530.1159,1746.0
2025-02-24 15:15:00,532.06,532.4,532.03,532.04,2147.0,530.2953,530.6342,530.2654,530.2754,2147.0
2025-02-24 15:20:00,532.78,532.79,532.04,532.04,418.0,531.0129,531.0229,530.2754,530.2754,418.0
2025-02-24 15:25:00,532.31,532.31,532.3,532.31,100.0,530.5445,530.5445,530.5345,530.5445,100.0
2025-02-24 15:30:00,532.46,532.8,532.14,532.8,1107.0,530.694,531.0329,530.3751,531.0329,1107.0
2025-02-24 15:35:00,532.81,532.81,532.14,532.43,1992.0,531.0428,531.0428,530.3751,530.6641,1992.0
2025-02-24 15:40:00,532.65,532.94,532.18,532.18,1557.0,530.8834,531.1724,530.4149,530.4149,1557.0
2025-02-24 15:45:00,532.27,533.33,532.26,532.85,3708.0,530.5046,531.5611,530.4947,531.0827,3708.0
2025-02-24 15:50:00,532.02,532.54,530.75,531.05,2045.0,530.2555,530.7737,528.9897,529.2887,2045.0
2025-02-24 15:55:00,530.83,531.41,530.53,531.15,11958.0,529.0694,529.6475,528.7704,529.3883,11958.0
2025-02-25 09:30:00,532.55,533.34,531.88,533.34,3223.0,530.7837,531.5711,530.1159,531.5711,3223.0
2025-02-25 09:35:00,534.27,534.7,532.58,532.58,1443.0,532.498,532.9266,530.8136,530.8136,1443.0
2025-02-25 09:40:00,535.02,535.02,533.13,533.2,630.0,533.2455,533.2455,531.3618,531.4315,630.0
2025-02-25 09:45:00,532.25,534.12,532.25,534.12,343.0,530.4847,532.3485,530.4847,532.3485,343.0
2025-02-25 09:50:00,530.81,530.82,526.94,526.94,836.0,529.0495,529.0594,525.1923,525.1923,836.0
2025-02-25 09:55:00,526.5,528.24,526.49,528.24,648.0,524.7538,526.488,524.7438,526.488,648.0
2025-02-25 10:00:00,526.84,526.84,525.34,525.34,520.0,525.0926,525.0926,523.5976,523.5976,520.0
2025-02-25 10:05:00,524.55,524.55,521.85,522.01,354.0,522.8102,522.8102,520.1192,520.2787,354.0
2025-02-25 10:10:00,523.54,523.55,523.25,523.25,1266.0,521.8036,521.8136,521.5145,521.5145,1266.0
2025-02-25 10:15:00,524.78,525.44,524.32,524.32,1900.0,523.0395,523.6973,522.581,522.581,1900.0
2025-02-25 10:20:00,524.24,524.24,523.64,523.64,274.0,522.5013,522.5013,521.9033,521.9033,274.0
2025-02-25 10:25:00,523.19,523.25,523.0,523.0,686.0,521.4547,521.5145,521.2654,521.2654,686.0
2025-02-25 10:30:00,522.0,523.07,522.0,522.56,416.0,520.2687,521.3351,520.2687,520.8268,416.0
2025-02-25 10:35:00,523.07,523.9,523.06,523.89,1145.0,521.3351,522.1624,521.3252,522.1524,1145.0
2025-02-25 10:40:00,523.81,525.5,523.61,524.99,5274.0,522.0727,523.7571,521.8734,523.2488,5274.0
2025-02-25 10:45:00,524.62,524.95,523.04,523.1,2944.0,522.88,523.2089,521.3052,521.365,2944.0
2025-02-25 10:50:00,523.42,525.95,523.42,525.33,2030.0,521.684,524.2056,521.684,523.5876,2030.0
2025-02-25 10:55:00,525.39,526.0,524.28,524.28,1721.0,523.6474,524.2554,522.5411,522.5411,1721.0
2025-02-25 11:00:00,523.21,523.21,520.62,520.62,200.0,521.4747,521.4747,518.8933,518.8933,200.0
2025-02-25 11:05:00,521.01,522.07,521.01,521.1,999.0,519.282,520.3385,519.282,519.3717,999.0
2025-02-25 11:10:00,522.01,523.2,522.01,522.21,1673.0,520.2787,521.4647,520.2787,520.478,1673.0
2025-02-25 11:15:00,521.81,522.2,520.48,521.41,1804.0,520.0793,520.468,518.7537,519.6806,1804.0
2025-02-25 11:20:00,520.48,520.72,520.4,520.72,907.0,518.7537,518.9929,518.674,518.9929,907.0
2025-02-25 11:25:00,520.0,520.96,518.58,519.46,2253.0,518.2753,519.2321,516.86,517.7371,2253.0
2025-02-25 11:30:00,519.53,519.66,517.06,517.61,1911.0,517.8069,517.9365,515.3451,515.8933,1911.0
2025-02-25 11:35:00,517.43,518.35,517.32,517.69,3176.0,515.7138,516.6308,515.6042,515.973,3176.0
2025-02-25 11:40:00,516.8,517.05,516.39,517.05,2298.0,515.0859,515.3351,514.6773,515.3351,2298.0
2025-02-25 11:45:00,516.8,518.11,516.7,517.88,4175.0,515.0859,516.3916,514.9863,516.1624,4175.0
2025-02-25 11:50:00,518.14,518.3,517.61,518.0,1832.0,516.4215,516.581,515.8933,516.282,1832.0
2025-02-25 11:55:00,517.99,519.49,517.25,519.05,2483.0,516.272,517.767,515.5344,517.3285,2483.0
2025-02-25 12:00:00,519.39,519.64,518.16,518.87,1724.0,517.6673,517.9165,516.4414,517.1491,1724.0
2025-02-25 12:05:00,519.46,519.47,518.7,519.22,484.0,517.7371,517.7471,516.9796,517.4979,484.0
2025-02-25 12:10:00,519.24,519.24,518.39,518.89,1792.0,517.5178,517.5178,516.6707,517.169,1792.0
2025-02-25 12:15:00,518.23,518.23,517.54,517.81,1700.0,516.5112,516.5112,515.8235,516.0926,1700.0
2025-02-25 12:20:00,517.81,518.79,517.6,518.33,3792.0,516.0926,517.0693,515.8833,516.6109,3792.0
2025-02-25 12:25:00,518.24,519.4,518.23,519.4,1367.0,516.5212,517.6773,516.5112,517.6773,1367.0
2025-02-25 12:30:00,519.53,519.97,519.44,519.48,1622.0,517.8069,518.2454,517.7172,517.7571,1622.0
2025-02-25 12:35:00,519.64,519.64,519.63,519.64,575.0,517.9165,517.9165,517.9066,517.9165,575.0
2025-02-25 12:40:00,519.87,520.34,519.79,519.79,1300.0,518.1458,518.6142,518.066,518.066,1300.0
2025-02-25 12:45:00,520.35,520.36,519.95,520.16,1141.0,518.6242,518.6341,518.2255,518.4348,1141.0
2025-02-25 12:50:00,520.56,520.91,520.55,520.91,524.0,518.8335,519.1823,518.8235,519.1823,524.0
2025-02-25 12:55:00,521.88,522.21,521.33,522.17,1348.0,520.1491,520.478,519.6009,520.4381,1348.0
2025-02-25 13:00:00,522.14,523.17,522.14,523.1,600.0,520.4082,521.4348,520.4082,521.365,600.0
2025-02-25 13:05:00,523.6,523.81,523.56,523.74,1104.0,521.8634,522.0727,521.8235,522.0029,1104.0
2025-02-25 13:10:00,523.48,523.67,522.71,522.71,644.0,521.7438,521.9332,520.9763,520.9763,644.0
2025-02-25 13:15:00,522.25,522.86,522.25,522.33,1089.0,520.5179,521.1258,520.5179,520.5976,1089.0
2025-02-25 13:20:00,523.0,523.57,522.58,523.12,904.0,521.2654,521.8335,520.8468,521.385,904.0
2025-02-25 13:25:00,522.77,522.78,521.45,521.45,1533.0,521.0361,521.0461,519.7205,519.7205,1533.0
2025-02-25 13:30:00,521.38,521.79,521.34,521.42,2530.0,519.6507,520.0594,519.6109,519.6906,2530.0
2025-02-25 13:35:00,521.75,522.62,521.13,522.62,5438.0,520.0195,520.8866,519.4016,520.8866,5438.0
2025-02-25 13:40:00,522.62,523.04,522.2,522.9,4507.0,520.8866,521.3052,520.468,521.1657,4507.0
2025-02-25 13:45:00,522.93,523.47,522.73,523.45,2234.0,521.1956,521.7338,520.9963,521.7139,2234.0
2025-02-25 13:50:00,523.11,523.81,522.84,523.81,1367.0,521.375,522.0727,521.1059,522.0727,1367.0
2025-02-25 13:55:00,523.81,523.81,523.81,523.81,0.0,522.0727,522.0727,522.0727,522.0727,0.0
2025-02-25 14:00:00,523.35,523.44,523.07,523.07,1273.0,521.6142,521.7039,521.3351,521.3351,1273.0
2025-02-25 14:05:00,523.22,523.29,522.83,522.99,1707.0,521.4846,521.5544,521.0959,521.2554,1707.0
2025-02-25 14:10:00,522.6,522.67,522.6,522.6,800.0,520.8667,520.9365,520.8667,520.8667,800.0
2025-02-25 14:15:00,521.97,522.04,521.79,521.79,800.0,520.2388,520.3086,520.0594,520.0594,800.0
2025-02-25 14:20:00,521.61,521.61,521.61,521.61,179.0,519.88,519.88,519.88,519.88,179.0
2025-02-25 14:25:00,521.58,521.58,520.73,520.78,1500.0,519.8501,519.8501,519.0029,519.0527,1500.0
2025-02-25 14:30:00,521.08,522.26,520.75,522.02,2442.0,519.3517,520.5278,519.0228,520.2886,2442.0
2025-02-25 14:35:00,522.21,522.21,521.78,521.78,405.0,520.478,520.478,520.0494,520.0494,405.0
2025-02-25 14:40:00,523.67,524.55,523.64,524.13,5640.0,521.9332,522.8102,521.9033,522.3916,5640.0
2025-02-25 14:45:00,523.72,523.72,521.92,523.34,4624.0,521.983,521.983,520.189,521.6042,4624.0
2025-02-25 14:50:00,523.28,523.3,522.92,523.04,1903.0,521.5444,521.5644,521.1856,521.3052,1903.0
2025-02-25 14:55:00,523.45,523.7,523.17,523.44,4906.0,521.7139,521.9631,521.4348,521.7039,4906.0
2025-02-25 15:00:00,523.37,523.94,522.92,523.24,3288.0,521.6341,522.2023,521.1856,521.5046,3288.0
2025-02-25 15:05:00,523.25,524.14,523.25,524.0,1100.0,521.5145,522.4016,521.5145,522.2621,1100.0
2025-02-25 15:10:00,523.61,524.2,523.57,524.2,403.0,521.8734,522.4614,521.8335,522.4614,403.0
2025-02-25 15:15:00,523.97,524.08,523.47,523.55,2597.0,522.2322,522.3418,521.7338,521.8136,2597.0
2025-02-25 15:20:00,524.66,524.99,524.48,524.75,7866.0,522.9199,523.2488,522.7405,523.0096,7866.0
2025-02-25 15:25:00,524.49,524.49,523.69,523.69,2335.0,522.7504,522.7504,521.9531,521.9531,2335.0
2025-02-25 15:30:00,523.66,523.83,523.04,523.04,2411.0,521.9232,522.0926,521.3052,521.3052,2411.0
2025-02-25 15:35:00,522.7,522.7,520.19,520.19,3482.0,520.9664,520.9664,518.4647,518.4647,3482.0
2025-02-25 15:40:00,520.37,520.78,520.04,520.78,3748.0,518.6441,519.0527,518.3152,519.0527,3748.0
2025-02-25 15:45:00,520.53,521.83,520.42,521.83,6227.0,518.8036,520.0993,518.6939,520.0993,6227.0
2025-02-25 15:50:00,522.2,522.2,520.63,520.9,6586.0,520.468,520.468,518.9032,519.1723,6586.0
2025-02-25 15:55:00,520.76,522.03,520.64,521.96,26749.0,519.0328,520.2986,518.9132,520.2288,26749.0
2025-02-26 09:30:00,526.24,526.24,524.56,524.57,3597.0,524.4946,524.4946,522.8202,522.8302,3597.0
2025-02-26 09:35:00,526.03,527.87,525.74,527.87,1729.0,524.2853,526.1192,523.9963,526.1192,1729.0
2025-02-26 09:40:00,527.99,529.06,527.55,527.55,2678.0,526.2388,527.3053,525.8003,525.8003,2678.0
2025-02-26 09:45:00,528.09,528.9,528.09,528.89,542.0,526.3385,527.1458,526.3385,527.1358,542.0
2025-02-26 09:50:00,528.89,529.58,528.89,529.03,1125.0,527.1358,527.8236,527.1358,527.2754,1125.0
2025-02-26 09:55:00,528.75,530.12,528.21,528.22,3809.0,526.9963,528.3618,526.4581,526.4681,3809.0
2025-02-26 10:00:00,528.51,528.73,527.37,527.55,1737.0,526.7571,526.9764,525.6209,525.8003,1737.0
2025-02-26 10:05:00,527.88,527.9,527.0,527.0,3911.0,526.1292,526.1491,525.2521,525.2521,3911.0
2025-02-26 10:10:00,527.16,527.9,527.0,527.15,3258.0,525.4116,526.1491,525.2521,525.4016,3258.0
2025-02-26 10:15:00,527.07,527.18,527.07,527.07,823.0,525.3219,525.4315,525.3219,525.3219,823.0
2025-02-26 10:20:00,527.92,527.92,526.3,527.42,1776.0,526.1691,526.1691,524.5544,525.6707,1776.0
2025-02-26 10:25:00,527.11,527.49,526.29,526.39,1042.0,525.3617,525.7405,524.5445,524.6441,1042.0
2025-02-26 10:30:00,526.39,527.69,526.39,527.4,767.0,524.6441,525.9398,524.6441,525.6508,767.0
2025-02-26 10:35:00,527.4,527.7,527.04,527.05,1759.0,525.6508,525.9498,525.292,525.3019,1759.0
2025-02-26 10:40:00,527.26,527.95,527.26,527.32,1800.0,525.5112,526.199,525.5112,525.571,1800.0
2025-02-26 10:45:00,527.71,527.71,527.26,527.32,1741.0,525.9598,525.9598,525.5112,525.571,1741.0
2025-02-26 10:50:00,527.24,528.69,527.06,528.04,2242.0,525.4913,526.9365,525.3119,526.2887,2242.0
2025-02-26 10:55:00,528.04,528.04,527.63,527.69,11200.0,526.2887,526.2887,525.88,525.9398,11200.0
2025-02-26 11:00:00,528.07,528.73,528.05,528.05,2216.0,526.3186,526.9764,526.2986,526.2986,2216.0
2025-02-26 11:05:00,528.01,528.5,527.45,528.2,1233.0,526.2588,526.7471,525.7006,526.4481,1233.0
2025-02-26 11:10:00,528.3,528.3,527.94,528.21,1178.0,526.5478,526.5478,526.189,526.4581,1178.0
2025-02-26 11:15:00,528.04,528.76,527.47,528.65,1804.0,526.2887,527.0063,525.7206,526.8966,1804.0
2025-02-26 11:20:00,528.62,528.82,527.37,527.37,1633.0,526.8667,527.0661,525.6209,525.6209,1633.0
2025-02-26 11:25:00,527.65,527.78,527.13,527.14,1111.0,525.9,526.0295,525.3817,525.3916,1111.0
2025-02-26 11:30:00,527.4,527.49,527.24,527.24,410.0,525.6508,525.7405,525.4913,525.4913,410.0
2025-02-26 11:35:00,527.49,528.29,527.47,528.29,1000.0,525.7405,526.5378,525.7206,526.5378,1000.0
2025-02-26 11:40:00,528.08,528.15,527.13,528.0,1220.0,526.3285,526.3983,525.3817,526.2488,1220.0
2025-02-26 11:45:00,527.76,528.15,527.54,527.54,1590.0,526.0096,526.3983,525.7903,525.7903,1590.0
2025-02-26 11:50:00,527.86,528.33,527.74,527.96,2228.0,526.1093,526.5777,525.9897,526.2089,2228.0
2025-02-26 11:55:00,528.06,528.06,527.49,527.5,1237.0,526.3086,526.3086,525.7405,525.7505,1237.0
2025-02-26 12:00:00,527.56,527.56,527.54,527.56,800.0,525.8103,525.8103,525.7903,525.8103,800.0
2025-02-26 12:05:00,527.56,528.46,527.5,527.92,2842.0,525.8103,526.7073,525.7505,526.1691,2842.0
2025-02-26 12:10:00,528.19,528.43,528.01,528.38,800.0,526.4382,526.6774,526.2588,526.6275,800.0
2025-02-26 12:15:00,528.7,528.89,527.48,527.59,2631.0,526.9465,527.1358,525.7305,525.8402,2631.0
2025-02-26 12:20:00,527.68,528.21,527.56,528.21,1465.0,525.9299,526.4581,525.8103,526.4581,1465.0
2025-02-26 12:25:00,528.07,528.5,527.78,528.11,1502.0,526.3186,526.7471,526.0295,526.3584,1502.0
2025-02-26 12:30:00,528.64,528.65,528.32,528.32,731.0,526.8867,526.8966,526.5677,526.5677,731.0
2025-02-26 12:35:00,528.12,528.25,528.12,528.25,200.0,526.3684,526.498,526.3684,526.498,200.0
2025-02-26 12:40:00,528.11,529.14,528.08,529.02,1377.0,526.3584,527.385,526.3285,527.2654,1377.0
2025-02-26 12:45:00,528.72,528.72,528.69,528.69,814.0,526.9664,526.9664,526.9365,526.9365,814.0
2025-02-26 12:50:00,528.71,528.71,528.04,528.56,983.0,526.9564,526.9564,526.2887,526.8069,983.0
2025-02-26 12:55:00,528.14,528.31,528.09,528.09,552.0,526.3883,526.5578,526.3385,526.3385,552.0
2025-02-26 13:00:00,528.53,528.62,527.63,527.92,833.0,526.777,526.8667,525.88,526.1691,833.0
2025-02-26 13:05:00,527.39,527.71,527.39,527.51,617.0,525.6408,525.9598,525.6408,525.7604,617.0
2025-02-26 13:10:00,528.59,528.6,528.56,528.6,400.0,526.8368,526.8468,526.8069,526.8468,400.0
2025-02-26 13:15:00,528.42,528.69,528.42,528.69,600.0,526.6674,526.9365,526.6674,526.9365,600.0
2025-02-26 13:20:00,528.98,528.98,528.97,528.98,178.0,527.2255,527.2255,527.2156,527.2255,178.0
2025-02-26 13:25:00,529.04,529.04,527.81,527.81,1595.0,527.2853,527.2853,526.0594,526.0594,1595.0
2025-02-26 13:30:00,527.62,527.98,527.62,527.86,1236.0,525.8701,526.2289,525.8701,526.1093,1236.0
2025-02-26 13:35:00,527.56,527.56,527.46,527.47,460.0,525.8103,525.8103,525.7106,525.7206,460.0
2025-02-26 13:40:00,527.72,527.72,527.05,527.15,742.0,525.9697,525.9697,525.3019,525.4016,742.0
2025-02-26 13:45:00,527.35,527.35,526.81,526.81,720.0,525.6009,525.6009,525.0627,525.0627,720.0
2025-02-26 13:50:00,527.07,527.07,527.0,527.0,279.0,525.3219,525.3219,525.2521,525.2521,279.0
2025-02-26 13:55:00,527.07,527.07,526.7,526.7,506.0,525.3219,525.3219,524.9531,524.9531,506.0
2025-02-26 14:00:00,526.25,526.26,526.0,526.0,383.0,524.5046,524.5146,524.2554,524.2554,383.0
2025-02-26 14:05:00,526.0,526.22,525.81,526.22,400.0,524.2554,524.4747,524.0661,524.4747,400.0
2025-02-26 14:10:00,526.21,526.38,525.98,526.32,1130.0,524.4647,524.6342,524.2355,524.5744,1130.0
2025-02-26 14:15:00,526.46,526.76,526.46,526.76,200.0,524.7139,525.0129,524.7139,525.0129,200.0
2025-02-26 14:20:00,527.32,527.32,526.87,526.87,1179.0,525.571,525.571,525.1225,525.1225,1179.0
2025-02-26 14:25:00,526.5,526.91,526.5,526.91,500.0,524.7538,525.1624,524.7538,525.1624,500.0
2025-02-26 14:30:00,526.73,526.95,526.49,526.81,583.0,524.983,525.2023,524.7438,525.0627,583.0
2025-02-26 14:35:00,527.06,527.51,527.05,527.5,743.0,525.3119,525.7604,525.3019,525.7505,743.0
2025-02-26 14:40:00,527.13,527.13,527.13,527.13,114.0,525.3817,525.3817,525.3817,525.3817,114.0
2025-02-26 14:45:00,527.34,527.35,527.1,527.1,1673.0,525.591,525.6009,525.3518,525.3518,1673.0
2025-02-26 14:50:00,526.86,527.11,526.5,526.84,2541.0,525.1126,525.3617,524.7538,525.0926,2541.0
2025-02-26 14:55:00,526.84,527.1,525.97,526.32,2571.0,525.0926,525.3518,524.2255,524.5744,2571.0
2025-02-26 15:00:00,525.98,525.98,525.46,525.86,1108.0,524.2355,524.2355,523.7172,524.1159,1108.0
2025-02-26 15:05:00,525.96,526.04,525.05,525.05,2729.0,524.2156,524.2953,523.3086,523.3086,2729.0
2025-02-26 15:10:00,525.47,526.13,525.46,525.85,1207.0,523.7272,524.385,523.7172,524.1059,1207.0
2025-02-26 15:15:00,525.65,525.65,525.23,525.35,1550.0,523.9066,523.9066,523.488,523.6076,1550.0
2025-02-26 15:20:00,525.5,525.84,525.5,525.84,700.0,523.7571,524.096,523.7571,524.096,700.0
2025-02-26 15:25:00,525.84,525.84,525.84,525.84,0.0,524.096,524.096,524.096,524.096,0.0
2025-02-26 15:30:00,525.75,526.26,525.75,526.25,476.0,524.0063,524.5146,524.0063,524.5046,476.0
2025-02-26 15:35:00,526.21,526.26,526.15,526.25,400.0,524.4647,524.5146,524.4049,524.5046,400.0
2025-02-26 15:40:00,526.25,526.8,525.91,526.8,2078.0,524.5046,525.0528,524.1657,525.0528,2078.0
2025-02-26 15:45:00,526.82,527.28,526.54,526.59,2905.0,525.0727,525.5312,524.7936,524.8435,2905.0
2025-02-26 15:50:00,526.2,526.37,524.93,525.1,3061.0,524.4548,524.6242,523.189,523.3584,3061.0
2025-02-26 15:55:00,525.38,525.53,524.8,525.53,16530.0,523.6375,523.787,523.0594,523.787,16530.0
2025-02-27 09:30:00,529.83,529.83,529.83,529.83,2704.0,528.0727,528.0727,528.0727,528.0727,2704.0
2025-02-27 09:35:00,529.32,532.63,529.32,532.63,2350.0,527.5644,530.8634,527.5644,530.8634,2350.0
2025-02-27 09:40:00,532.92,532.94,531.16,532.94,1401.0,531.1525,531.1724,529.3983,531.1724,1401.0
2025-02-27 09:45:00,532.27,534.19,531.16,533.69,2206.0,530.5046,532.4183,529.3983,531.9199,2206.0
2025-02-27 09:50:00,533.69,534.05,532.91,532.91,3288.0,531.9199,532.2787,531.1425,531.1425,3288.0
2025-02-27 09:55:00,532.91,532.91,531.33,531.34,914.0,531.1425,531.1425,529.5677,529.5777,914.0
2025-02-27 10:00:00,530.27,532.03,529.91,531.57,1676.0,528.5113,530.2654,528.1525,529.807,1676.0
2025-02-27 10:05:00,532.16,533.67,532.16,532.84,616.0,530.395,531.9,530.395,531.0727,616.0
2025-02-27 10:10:00,532.92,535.71,532.91,535.71,1089.0,531.1525,533.9332,531.1425,533.9332,1089.0
2025-02-27 10:15:00,535.0,535.24,535.0,535.24,1433.0,533.2256,533.4648,533.2256,533.4648,1433.0
2025-02-27 10:20:00,535.24,536.44,534.8,536.22,956.0,533.4648,534.6608,533.0262,534.4415,956.0
2025-02-27 10:25:00,535.4,535.4,533.69,534.72,1074.0,533.6242,533.6242,531.9199,532.9465,1074.0
2025-02-27 10:30:00,534.72,534.72,533.04,533.05,1899.0,532.9465,532.9465,531.2721,531.282,1899.0
2025-02-27 10:35:00,533.05,533.44,532.53,532.54,2100.0,531.282,531.6707,530.7638,530.7737,2100.0
2025-02-27 10:40:00,532.54,532.58,532.54,532.58,600.0,530.7737,530.8136,530.7737,530.8136,600.0
2025-02-27 10:45:00,533.43,533.85,532.56,533.85,3403.0,531.6608,532.0794,530.7937,532.0794,3403.0
2025-02-27 10:50:00,533.8,533.81,532.18,532.99,2430.0,532.0296,532.0395,530.4149,531.2222,2430.0
2025-02-27 10:55:00,532.99,532.99,532.98,532.99,300.0,531.2222,531.2222,531.2123,531.2222,300.0
2025-02-27 11:00:00,533.01,533.43,532.37,532.37,1392.0,531.2422,531.6608,530.6043,530.6043,1392.0
2025-02-27 11:05:00,532.37,533.01,532.17,533.0,1200.0,530.6043,531.2422,530.405,531.2322,1200.0
2025-02-27 11:10:00,533.17,533.21,533.14,533.21,688.0,531.4016,531.4415,531.3717,531.4415,688.0
2025-02-27 11:15:00,533.93,534.11,533.92,534.11,600.0,532.1591,532.3385,532.1492,532.3385,600.0
2025-02-27 11:20:00,534.11,534.51,534.1,534.5,700.0,532.3385,532.7372,532.3286,532.7272,700.0
2025-02-27 11:25:00,534.5,534.51,533.54,533.54,1134.0,532.7272,532.7372,531.7704,531.7704,1134.0
2025-02-27 11:30:00,534.15,534.23,534.15,534.23,200.0,532.3784,532.4581,532.3784,532.4581,200.0
2025-02-27 11:35:00,533.7,533.7,533.68,533.68,994.0,531.9299,531.9299,531.91,531.91,994.0
2025-02-27 11:40:00,532.74,532.98,531.58,532.0,1310.0,530.9731,531.2123,529.8169,530.2355,1310.0
2025-02-27 11:45:00,532.08,532.08,532.07,532.08,300.0,530.3153,530.3153,530.3053,530.3153,300.0
2025-02-27 11:50:00,531.78,531.78,531.6,531.6,354.0,530.0163,530.0163,529.8369,529.8369,354.0
2025-02-27 11:55:00,531.26,531.26,531.05,531.19,600.0,529.498,529.498,529.2887,529.4282,600.0
2025-02-27 12:00:00,531.25,531.56,531.24,531.56,300.0,529.488,529.797,529.478,529.797,300.0
2025-02-27 12:05:00,531.87,531.89,531.81,531.82,650.0,530.106,530.1259,530.0462,530.0561,650.0
2025-02-27 12:10:00,531.36,531.4,531.36,531.39,620.0,529.5976,529.6375,529.5976,529.6275,620.0
2025-02-27 12:15:00,531.38,531.38,530.89,531.34,700.0,529.6176,529.6176,529.1292,529.5777,700.0
2025-02-27 12:20:00,530.87,530.87,530.87,530.87,100.0,529.1093,529.1093,529.1093,529.1093,100.0
2025-02-27 12:25:00,531.1,532.58,531.1,532.58,770.0,529.3385,530.8136,529.3385,530.8136,770.0
2025-02-27 12:30:00,533.13,533.13,532.38,532.88,2010.0,531.3618,531.3618,530.6143,531.1126,2010.0
2025-02-27 12:35:00,532.49,532.49,532.49,532.49,100.0,530.7239,530.7239,530.7239,530.7239,100.0
2025-02-27 12:40:00,532.2,532.59,531.4,531.4,1510.0,530.4349,530.8236,529.6375,529.6375,1510.0
2025-02-27 12:45:00,531.4,531.4,531.4,531.4,0.0,529.6375,529.6375,529.6375,529.6375,0.0
2025-02-27 12:50:00,531.71,532.24,531.71,532.24,700.0,529.9465,530.4747,529.9465,530.4747,700.0
2025-02-27 12:55:00,532.11,532.48,532.11,532.48,400.0,530.3452,530.7139,530.3452,530.7139,400.0
2025-02-27 13:00:00,532.47,532.72,532.34,532.51,700.0,530.704,530.9531,530.5744,530.7438,700.0
2025-02-27 13:05:00,532.51,532.51,532.51,532.51,0.0,530.7438,530.7438,530.7438,530.7438,0.0
2025-02-27 13:10:00,532.52,533.29,532.52,533.29,1766.0,530.7538,531.5212,530.7538,531.5212,1766.0
2025-02-27 13:15:00,533.04,533.04,532.81,532.82,1886.0,531.2721,531.2721,531.0428,531.0528,1886.0
2025-02-27 13:20:00,533.21,533.42,532.98,532.98,668.0,531.4415,531.6508,531.2123,531.2123,668.0
2025-02-27 13:25:00,533.3,533.32,532.98,533.17,1239.0,531.5312,531.5511,531.2123,531.4016,1239.0
2025-02-27 13:30:00,533.01,533.16,533.01,533.16,402.0,531.2422,531.3917,531.2422,531.3917,402.0
2025-02-27 13:35:00,533.25,533.25,532.63,532.63,814.0,531.4814,531.4814,530.8634,530.8634,814.0
2025-02-27 13:40:00,533.06,533.2,533.06,533.2,300.0,531.292,531.4315,531.292,531.4315,300.0
2025-02-27 13:45:00,533.2,533.57,533.19,533.21,443.0,531.4315,531.8003,531.4216,531.4415,443.0
2025-02-27 13:50:00,533.22,533.22,533.21,533.22,100.0,531.4515,531.4515,531.4415,531.4515,100.0
2025-02-27 13:55:00,532.75,533.16,532.75,532.75,505.0,530.983,531.3917,530.983,530.983,505.0
2025-02-27 14:00:00,532.75,532.9,532.19,532.19,1967.0,530.983,531.1325,530.4249,530.4249,1967.0
2025-02-27 14:05:00,532.19,532.19,532.19,532.19,0.0,530.4249,530.4249,530.4249,530.4249,0.0
2025-02-27 14:10:00,532.39,532.41,531.95,531.98,1783.0,530.6242,530.6442,530.1857,530.2156,1783.0
2025-02-27 14:15:00,531.97,531.97,531.6,531.61,699.0,530.2056,530.2056,529.8369,529.8468,699.0
2025-02-27 14:20:00,532.12,532.15,530.99,530.99,818.0,530.3551,530.385,529.2289,529.2289,818.0
2025-02-27 14:25:00,530.94,530.94,530.49,530.56,1000.0,529.179,529.179,528.7305,528.8003,1000.0
2025-02-27 14:30:00,530.14,530.15,528.4,528.4,500.0,528.3817,528.3917,526.6475,526.6475,500.0
2025-02-27 14:35:00,528.94,529.06,527.99,527.99,700.0,527.1857,527.3053,526.2388,526.2388,700.0
2025-02-27 14:40:00,527.72,527.72,526.68,526.72,500.0,525.9697,525.9697,524.9332,524.973,500.0
2025-02-27 14:45:00,527.16,527.76,527.16,527.25,1471.0,525.4116,526.0096,525.4116,525.5013,1471.0
2025-02-27 14:50:00,527.77,528.5,527.42,527.42,961.0,526.0196,526.7471,525.6707,525.6707,961.0
2025-02-27 14:55:00,527.79,528.0,527.46,527.8,1215.0,526.0395,526.2488,525.7106,526.0495,1215.0
2025-02-27 15:00:00,527.32,527.32,525.91,525.92,1146.0,525.571,525.571,524.1657,524.1757,1146.0
2025-02-27 15:05:00,526.4,527.16,526.4,527.01,749.0,524.6541,525.4116,524.6541,525.2621,749.0
2025-02-27 15:10:00,526.73,526.73,525.77,526.25,1294.0,524.983,524.983,524.0262,524.5046,1294.0
2025-02-27 15:15:00,526.32,526.32,525.8,526.15,358.0,524.5744,524.5744,524.0561,524.4049,358.0
2025-02-27 15:20:00,525.94,526.86,525.88,525.88,2272.0,524.1956,525.1126,524.1358,524.1358,2272.0
2025-02-27 15:25:00,526.62,526.8,525.95,525.95,814.0,524.8734,525.0528,524.2056,524.2056,814.0
2025-02-27 15:30:00,525.71,527.1,525.7,526.8,1682.0,523.9664,525.3518,523.9564,525.0528,1682.0
2025-02-27 15:35:00,527.19,527.4,526.6,526.61,1339.0,525.4415,525.6508,524.8534,524.8634,1339.0
2025-02-27 15:40:00,526.72,526.72,525.91,526.18,1414.0,524.973,524.973,524.1657,524.4348,1414.0
2025-02-27 15:45:00,526.08,526.54,526.07,526.54,1169.0,524.3352,524.7936,524.3252,524.7936,1169.0
2025-02-27 15:50:00,526.02,526.98,525.77,526.07,5107.0,524.2754,525.2322,524.0262,524.3252,5107.0
2025-02-27 15:55:00,525.98,526.36,525.25,526.16,16512.0,524.2355,524.6142,523.5079,524.4149,16512.0
2025-02-28 09:30:00,527.24,532.5,527.24,532.5,10673.0,525.4913,530.7339,525.4913,530.7339,10673.0
2025-02-28 09:35:00,532.16,532.16,532.16,532.16,348.0,530.395,530.395,530.395,530.395,348.0
2025-02-28 09:40:00,530.06,530.06,529.32,529.32,3872.0,528.302,528.302,527.5644,527.5644,3872.0
2025-02-28 09:45:00,530.06,530.25,528.14,529.22,902.0,528.302,528.4913,526.3883,527.4647,902.0
2025-02-28 09:50:00,529.57,529.58,529.27,529.27,617.0,527.8136,527.8236,527.5146,527.5146,617.0
2025-02-28 09:55:00,529.25,530.4,529.24,530.4,657.0,527.4946,528.6408,527.4847,528.6408,657.0
2025-02-28 10:00:00,530.36,531.25,530.35,531.25,2175.0,528.601,529.488,528.591,529.488,2175.0
2025-02-28 10:05:00,529.77,530.03,529.77,530.02,288.0,528.0129,528.2721,528.0129,528.2621,288.0
2025-02-28 10:10:00,530.62,530.62,529.89,529.89,500.0,528.8601,528.8601,528.1325,528.1325,500.0
2025-02-28 10:15:00,529.89,529.89,529.89,529.89,0.0,528.1325,528.1325,528.1325,528.1325,0.0
2025-02-28 10:20:00,531.01,531.01,531.01,531.01,100.0,529.2488,529.2488,529.2488,529.2488,100.0
2025-02-28 10:25:00,531.01,531.32,531.01,531.1,1143.0,529.2488,529.5578,529.2488,529.3385,1143.0
2025-02-28 10:30:00,530.71,531.21,530.71,531.21,400.0,528.9498,529.4481,528.9498,529.4481,400.0
2025-02-28 10:35:00,530.48,530.48,529.75,529.92,3013.0,528.7206,528.7206,527.993,528.1624,3013.0
2025-02-28 10:40:00,529.92,530.56,529.66,529.66,693.0,528.1624,528.8003,527.9033,527.9033,693.0
2025-02-28 10:45:00,530.55,530.7,530.54,530.7,200.0,528.7903,528.9398,528.7804,528.9398,200.0
2025-02-28 10:50:00,530.64,530.89,530.56,530.56,980.0,528.88,529.1292,528.8003,528.8003,980.0
2025-02-28 10:55:00,530.44,530.44,530.43,530.44,100.0,528.6807,528.6807,528.6707,528.6807,100.0
2025-02-28 11:00:00,530.44,530.44,529.53,529.53,3741.0,528.6807,528.6807,527.7737,527.7737,3741.0
2025-02-28 11:05:00,529.86,530.57,529.76,529.94,1576.0,528.1026,528.8103,528.003,528.1824,1576.0
2025-02-28 11:10:00,529.36,529.36,529.36,529.36,100.0,527.6043,527.6043,527.6043,527.6043,100.0
2025-02-28 11:15:00,528.4,528.51,528.4,528.51,608.0,526.6475,526.7571,526.6475,526.7571,608.0
2025-02-28 11:20:00,529.26,529.26,529.09,529.11,354.0,527.5046,527.5046,527.3352,527.3551,354.0
2025-02-28 11:25:00,529.21,529.21,528.39,528.4,619.0,527.4548,527.4548,526.6375,526.6475,619.0
2025-02-28 11:30:00,529.06,529.81,528.93,529.81,506.0,527.3053,528.0528,527.1757,528.0528,506.0
2025-02-28 11:35:00,528.9,530.01,528.9,530.01,1448.0,527.1458,528.2521,527.1458,528.2521,1448.0
2025-02-28 11:40:00,529.64,529.64,529.64,529.64,250.0,527.8834,527.8834,527.8834,527.8834,250.0
2025-02-28 11:45:00,529.65,529.65,529.65,529.65,100.0,527.8933,527.8933,527.8933,527.8933,100.0
2025-02-28 11:50:00,529.72,530.04,529.71,530.04,286.0,527.9631,528.282,527.9531,528.282,286.0
2025-02-28 11:55:00,529.59,530.2,529.59,530.0,400.0,527.8335,528.4415,527.8335,528.2422,400.0
2025-02-28 12:00:00,529.41,529.86,529.3,529.3,4161.0,527.6541,528.1026,527.5445,527.5445,4161.0
2025-02-28 12:05:00,529.25,529.26,529.25,529.25,100.0,527.4946,527.5046,527.4946,527.4946,100.0
2025-02-28 12:10:00,529.78,530.34,529.67,530.34,700.0,528.0229,528.581,527.9133,528.581,700.0
2025-02-28 12:15:00,530.49,530.66,530.16,530.66,350.0,528.7305,528.9,528.4016,528.9,350.0
2025-02-28 12:20:00,530.41,530.41,529.64,529.67,3509.0,528.6508,528.6508,527.8834,527.9133,3509.0
2025-02-28 12:25:00,530.14,530.17,530.11,530.17,1100.0,528.3817,528.4116,528.3518,528.4116,1100.0
2025-02-28 12:30:00,530.06,530.06,529.8,529.8,800.0,528.302,528.302,528.0428,528.0428,800.0
2025-02-28 12:35:00,529.87,529.96,529.86,529.96,1300.0,528.1126,528.2023,528.1026,528.2023,1300.0
2025-02-28 12:40:00,530.59,530.59,529.28,529.28,3200.0,528.8302,528.8302,527.5245,527.5245,3200.0
2025-02-28 12:45:00,529.48,529.51,528.92,528.92,2568.0,527.7239,527.7538,527.1657,527.1657,2568.0
2025-02-28 12:50:00,529.29,529.62,529.05,529.54,1745.0,527.5345,527.8634,527.2953,527.7837,1745.0
2025-02-28 12:55:00,529.54,529.54,528.74,528.97,2735.0,527.7837,527.7837,526.9863,527.2156,2735.0
2025-02-28 13:00:00,528.97,529.46,528.96,529.46,1230.0,527.2156,527.704,527.2056,527.704,1230.0
2025-02-28 13:05:00,529.08,529.08,528.92,528.93,885.0,527.3252,527.3252,527.1657,527.1757,885.0
2025-02-28 13:10:00,528.93,528.93,528.39,528.66,3430.0,527.1757,527.1757,526.6375,526.9066,3430.0
2025-02-28 13:15:00,528.73,529.14,527.66,528.2,4079.0,526.9764,527.385,525.9099,526.4481,4079.0
2025-02-28 13:20:00,527.6,528.19,527.6,527.68,1121.0,525.8501,526.4382,525.8501,525.9299,1121.0
2025-02-28 13:25:00,527.65,527.65,527.65,527.65,147.0,525.9,525.9,525.9,525.9,147.0
2025-02-28 13:30:00,528.37,528.8,528.37,528.8,261.0,526.6176,527.0461,526.6176,527.0461,261.0
2025-02-28 13:35:00,528.8,529.85,528.79,529.85,500.0,527.0461,528.0927,527.0362,528.0927,500.0
2025-02-28 13:40:00,529.1,529.16,528.4,528.59,1150.0,527.3451,527.4049,526.6475,526.8368,1150.0
2025-02-28 13:45:00,529.11,529.11,529.1,529.11,600.0,527.3551,527.3551,527.3451,527.3551,600.0
2025-02-28 13:50:00,528.72,529.37,528.72,529.37,247.0,526.9664,527.6142,526.9664,527.6142,247.0
2025-02-28 13:55:00,529.34,529.62,528.26,528.26,3745.0,527.5843,527.8634,526.5079,526.5079,3745.0
2025-02-28 14:00:00,528.42,529.8,528.41,528.77,1699.0,526.6674,528.0428,526.6574,527.0162,1699.0
2025-02-28 14:05:00,528.98,529.18,528.97,529.18,243.0,527.2255,527.4249,527.2156,527.4249,243.0
2025-02-28 14:10:00,529.36,529.36,529.36,529.36,100.0,527.6043,527.6043,527.6043,527.6043,100.0
2025-02-28 14:15:00,529.6,530.12,529.6,530.12,900.0,527.8435,528.3618,527.8435,528.3618,900.0
2025-02-28 14:20:00,529.96,529.96,529.96,529.96,100.0,528.2023,528.2023,528.2023,528.2023,100.0
2025-02-28 14:25:00,530.3,530.99,530.29,530.89,905.0,528.5412,529.2289,528.5312,529.1292,905.0
2025-02-28 14:30:00,530.89,531.7,530.89,531.33,800.0,529.1292,529.9365,529.1292,529.5677,800.0
2025-02-28 14:35:00,531.43,532.25,531.33,532.25,618.0,529.6674,530.4847,529.5677,530.4847,618.0
2025-02-28 14:40:00,532.3,532.53,532.08,532.51,709.0,530.5345,530.7638,530.3153,530.7438,709.0
2025-02-28 14:45:00,532.75,532.75,532.75,532.75,152.0,530.983,530.983,530.983,530.983,152.0
2025-02-28 14:50:00,532.86,532.86,532.16,532.67,2462.0,531.0927,531.0927,530.395,530.9033,2462.0
2025-02-28 14:55:00,532.38,532.73,532.37,532.61,2414.0,530.6143,530.9631,530.6043,530.8435,2414.0
2025-02-28 15:00:00,533.0,533.41,532.99,533.39,835.0,531.2322,531.6408,531.2222,531.6209,835.0
2025-02-28 15:05:00,533.81,533.81,533.81,533.81,112.0,532.0395,532.0395,532.0395,532.0395,112.0
2025-02-28 15:10:00,533.73,533.88,533.73,533.83,2102.0,531.9598,532.1093,531.9598,532.0595,2102.0
2025-02-28 15:15:00,534.07,534.07,533.49,533.5,2520.0,532.2987,532.2987,531.7206,531.7306,2520.0
2025-02-28 15:20:00,533.22,533.5,532.64,533.5,994.0,531.4515,531.7306,530.8734,531.7306,994.0
2025-02-28 15:25:00,533.39,534.73,533.39,534.73,843.0,531.6209,532.9565,531.6209,532.9565,843.0
2025-02-28 15:30:00,534.28,534.28,534.21,534.21,1112.0,532.508,532.508,532.4382,532.4382,1112.0
2025-02-28 15:35:00,533.84,534.37,533.42,534.37,1000.0,532.0694,532.5977,531.6508,532.5977,1000.0
2025-02-28 15:40:00,534.57,535.54,534.57,535.06,2702.0,532.797,533.7638,532.797,533.2854,2702.0
2025-02-28 15:45:00,534.81,535.87,534.67,535.55,3439.0,533.0362,534.0927,532.8967,533.7738,3439.0
2025-02-28 15:50:00,535.97,536.26,535.15,536.26,1799.0,534.1924,534.4814,533.3751,534.4814,1799.0
2025-02-28 15:55:00,537.1,537.95,537.02,537.4,11815.0,535.3186,536.1658,535.2389,535.6176,11815.0
2025-03-03 09:30:00,541.01,542.86,537.86,542.86,3669.0,539.2156,541.0595,536.0761,541.0595,3669.0
2025-03-03 09:35:00,542.6,543.36,542.6,543.36,500.0,540.8004,541.5578,540.8004,541.5578,500.0
2025-03-03 09:40:00,543.29,545.0,541.37,542.15,3185.0,541.4881,543.1924,539.5744,540.3519,3185.0
2025-03-03 09:45:00,540.74,542.07,540.73,542.07,1107.0,538.9465,540.2721,538.9366,540.2721,1107.0
2025-03-03 09:50:00,541.08,542.18,541.07,541.07,618.0,539.2854,540.3818,539.2754,539.2754,618.0
2025-03-03 09:55:00,542.5,542.5,540.45,540.63,2100.0,540.7007,540.7007,538.6575,538.8369,2100.0
2025-03-03 10:00:00,539.32,540.46,537.63,540.44,1600.0,537.5312,538.6675,535.8469,538.6475,1600.0
2025-03-03 10:05:00,540.57,541.41,540.44,540.67,1045.0,538.7771,539.6143,538.6475,538.8768,1045.0
2025-03-03 10:10:00,540.26,541.27,540.22,540.64,1262.0,538.4681,539.4748,538.4283,538.8469,1262.0
2025-03-03 10:15:00,540.55,542.05,540.55,541.94,1171.0,538.7572,540.2522,538.7572,540.1426,1171.0
2025-03-03 10:20:00,543.82,543.82,543.82,543.82,215.0,542.0163,542.0163,542.0163,542.0163,215.0
2025-03-03 10:25:00,543.07,543.3,543.06,543.26,882.0,541.2688,541.498,541.2588,541.4582,882.0
2025-03-03 10:30:00,543.54,543.88,542.97,543.72,1533.0,541.7373,542.0761,541.1691,541.9167,1533.0
2025-03-03 10:35:00,543.72,544.36,543.24,543.25,1215.0,541.9167,542.5545,541.4382,541.4482,1215.0
2025-03-03 10:40:00,543.24,546.38,543.24,546.37,2363.0,541.4382,544.5678,541.4382,544.5579,2363.0
2025-03-03 10:45:00,545.67,545.76,544.03,544.03,1423.0,543.8602,543.9499,542.2256,542.2256,1423.0
2025-03-03 10:50:00,543.99,544.0,542.9,543.5,1463.0,542.1858,542.1957,541.0994,541.6974,1463.0
2025-03-03 10:55:00,544.53,544.66,543.84,543.84,3000.0,542.724,542.8535,542.0363,542.0363,3000.0
2025-03-03 11:00:00,544.32,544.97,544.29,544.45,4013.0,542.5147,543.1625,542.4848,542.6442,4013.0
2025-03-03 11:05:00,544.92,544.92,543.84,544.07,4270.0,543.1127,543.1127,542.0363,542.2655,4270.0
2025-03-03 11:10:00,544.24,545.06,544.1,545.06,752.0,542.4349,543.2522,542.2954,543.2522,752.0
2025-03-03 11:15:00,544.56,544.71,543.72,544.29,2453.0,542.7539,542.9034,541.9167,542.4848,2453.0
2025-03-03 11:20:00,544.29,544.38,543.14,543.14,3643.0,542.4848,542.5745,541.3386,541.3386,3643.0
2025-03-03 11:25:00,543.14,543.22,542.1,542.99,1365.0,541.3386,541.4183,540.302,541.1891,1365.0
2025-03-03 11:30:00,541.57,542.33,541.56,541.74,958.0,539.7738,540.5313,539.7638,539.9432,958.0
2025-03-03 11:35:00,541.51,541.52,540.95,540.97,751.0,539.714,539.724,539.1558,539.1758,751.0
2025-03-03 11:40:00,540.98,541.36,539.83,539.83,1656.0,539.1857,539.5645,538.0396,538.0396,1656.0
2025-03-03 11:45:00,540.05,540.99,540.05,540.99,1211.0,538.2588,539.1957,538.2588,539.1957,1211.0
2025-03-03 11:50:00,541.83,542.67,541.83,542.46,504.0,540.0329,540.8701,540.0329,540.6608,504.0
2025-03-03 11:55:00,542.46,542.46,541.89,542.38,400.0,540.6608,540.6608,540.0927,540.5811,400.0
2025-03-03 12:00:00,541.87,542.83,541.49,542.83,1616.0,540.0728,541.0296,539.6941,541.0296,1616.0
2025-03-03 12:05:00,542.6,543.46,542.53,542.87,2632.0,540.8004,541.6575,540.7306,541.0695,2632.0
2025-03-03 12:10:00,543.22,543.22,543.22,543.22,200.0,541.4183,541.4183,541.4183,541.4183,200.0
2025-03-03 12:15:00,543.63,543.67,543.62,543.62,968.0,541.827,541.8668,541.817,541.817,968.0
2025-03-03 12:20:00,543.62,544.03,543.58,543.79,600.0,541.817,542.2256,541.7771,541.9864,600.0
2025-03-03 12:25:00,543.79,544.06,543.74,543.74,1345.0,541.9864,542.2555,541.9366,541.9366,1345.0
2025-03-03 12:30:00,543.74,543.74,543.74,543.74,0.0,541.9366,541.9366,541.9366,541.9366,0.0
2025-03-03 12:35:00,544.0,544.0,543.28,543.29,813.0,542.1957,542.1957,541.4781,541.4881,813.0
2025-03-03 12:40:00,543.22,543.55,542.98,542.98,2141.0,541.4183,541.7472,541.1791,541.1791,2141.0
2025-03-03 12:45:00,542.82,543.54,542.82,543.54,601.0,541.0196,541.7373,541.0196,541.7373,601.0
2025-03-03 12:50:00,543.23,543.23,542.47,542.47,628.0,541.4283,541.4283,540.6708,540.6708,628.0
2025-03-03 12:55:00,542.31,542.31,541.23,541.79,1463.0,540.5113,540.5113,539.4349,539.9931,1463.0
2025-03-03 13:00:00,541.72,541.74,541.7,541.74,400.0,539.9233,539.9432,539.9034,539.9432,400.0
2025-03-03 13:05:00,541.23,541.48,540.3,540.3,1449.0,539.4349,539.6841,538.508,538.508,1449.0
2025-03-03 13:10:00,540.03,540.09,539.94,540.07,783.0,538.2389,538.2987,538.1492,538.2788,783.0
2025-03-03 13:15:00,539.99,540.13,539.62,539.62,1414.0,538.199,538.3386,537.8303,537.8303,1414.0
2025-03-03 13:20:00,539.75,539.95,538.94,539.83,2600.0,537.9598,538.1592,537.1525,538.0396,2600.0
2025-03-03 13:25:00,539.16,539.16,537.84,537.85,1636.0,537.3718,537.3718,536.0562,536.0661,1636.0
2025-03-03 13:30:00,538.26,538.26,537.0,537.02,1982.0,536.4748,536.4748,535.2189,535.2389,1982.0
2025-03-03 13:35:00,537.38,537.48,536.94,536.94,500.0,535.5977,535.6974,535.1591,535.1591,500.0
2025-03-03 13:40:00,537.12,537.12,537.12,537.12,400.0,535.3385,535.3385,535.3385,535.3385,400.0
2025-03-03 13:45:00,537.63,539.06,537.21,538.68,3104.0,535.8469,537.2721,535.4282,536.8934,3104.0
2025-03-03 13:50:00,538.68,538.68,537.92,537.92,812.0,536.8934,536.8934,536.1359,536.1359,812.0
2025-03-03 13:55:00,537.93,538.46,537.84,538.46,775.0,536.1459,536.6741,536.0562,536.6741,775.0
2025-03-03 14:00:00,538.46,538.7,537.95,538.69,800.0,536.6741,536.9133,536.1658,536.9033,800.0
2025-03-03 14:05:00,538.6,538.9,538.6,538.62,1082.0,536.8136,537.1126,536.8136,536.8336,1082.0
2025-03-03 14:10:00,538.62,538.7,538.25,538.26,879.0,536.8336,536.9133,536.4648,536.4748,879.0
2025-03-03 14:15:00,538.24,538.24,537.64,537.65,2079.0,536.4548,536.4548,535.8568,535.8668,2079.0
2025-03-03 14:20:00,537.65,537.65,537.65,537.65,0.0,535.8668,535.8668,535.8668,535.8668,0.0
2025-03-03 14:25:00,538.2,538.2,537.4,537.58,1300.0,536.415,536.415,535.6176,535.797,1300.0
2025-03-03 14:30:00,537.57,538.33,537.57,537.68,1315.0,535.7871,536.5445,535.7871,535.8967,1315.0
2025-03-03 14:35:00,537.32,537.73,537.15,537.73,601.0,535.5379,535.9465,535.3684,535.9465,601.0
2025-03-03 14:40:00,538.12,538.39,538.01,538.38,1324.0,536.3352,536.6043,536.2256,536.5944,1324.0
2025-03-03 14:45:00,538.21,538.21,537.28,537.28,1020.0,536.4249,536.4249,535.498,535.498,1020.0
2025-03-03 14:50:00,537.29,537.29,534.67,535.13,3702.0,535.508,535.508,532.8967,533.3551,3702.0
2025-03-03 14:55:00,535.14,535.65,534.53,534.9,3021.0,533.3651,533.8734,532.7571,533.1259,3021.0
2025-03-03 15:00:00,534.55,534.55,532.01,532.79,4500.0,532.7771,532.7771,530.2455,531.0229,4500.0
2025-03-03 15:05:00,532.78,532.78,531.52,531.52,2291.0,531.0129,531.0129,529.7571,529.7571,2291.0
2025-03-03 15:10:00,531.56,532.17,530.86,531.85,2490.0,529.797,530.405,529.0993,530.086,2490.0
2025-03-03 15:15:00,531.63,532.03,530.94,530.98,1963.0,529.8668,530.2654,529.179,529.2189,1963.0
2025-03-03 15:20:00,530.75,530.92,529.94,530.43,3112.0,528.9897,529.1591,528.1824,528.6707,3112.0
2025-03-03 15:25:00,529.87,529.91,528.5,528.62,2420.0,528.1126,528.1525,526.7471,526.8667,2420.0
2025-03-03 15:30:00,528.65,530.26,528.65,529.06,3714.0,526.8966,528.5013,526.8966,527.3053,3714.0
2025-03-03 15:35:00,528.54,528.73,527.64,527.67,1519.0,526.787,526.9764,525.89,525.9199,1519.0
2025-03-03 15:40:00,527.5,529.18,527.23,529.17,2726.0,525.7505,527.4249,525.4813,527.4149,2726.0
2025-03-03 15:45:00,528.97,530.29,528.97,530.01,3803.0,527.2156,528.5312,527.2156,528.2521,3803.0
2025-03-03 15:50:00,530.07,530.74,529.7,529.82,5208.0,528.3119,528.9797,527.9432,528.0628,5208.0
2025-03-03 15:55:00,530.44,532.42,530.38,532.3,19181.0,528.6807,530.6541,528.6209,530.5345,19181.0
2025-03-04 09:30:00,526.6,526.6,510.24,511.34,19549.0,524.8534,524.8534,508.5477,509.644,19549.0
2025-03-04 09:35:00,510.01,510.71,504.6,508.16,7852.0,508.3185,509.0161,502.9264,506.4746,7852.0
2025-03-04 09:40:00,507.41,509.2,505.71,506.06,3650.0,505.7271,507.5111,504.0327,504.3816,3650.0
2025-03-04 09:45:00,505.06,507.0,504.0,507.0,4551.0,503.3849,505.3184,502.3284,505.3184,4551.0
2025-03-04 09:50:00,506.26,506.66,504.47,505.79,1547.0,504.5809,504.9796,502.7968,504.1125,1547.0
2025-03-04 09:55:00,506.55,506.55,503.3,505.51,3814.0,504.8699,504.8699,501.6307,503.8334,3814.0
2025-03-04 10:00:00,505.07,506.88,503.37,505.82,8197.0,503.3948,505.1988,501.7005,504.1424,8197.0
2025-03-04 10:05:00,505.73,505.73,501.95,502.48,3548.0,504.0527,504.0527,500.2852,500.8134,3548.0
2025-03-04 10:10:00,502.96,505.17,502.14,503.87,4779.0,501.2918,503.4945,500.4746,502.1988,4779.0
2025-03-04 10:15:00,503.17,503.72,500.59,500.59,2638.0,501.5011,502.0493,498.9297,498.9297,2638.0
2025-03-04 10:20:00,501.28,502.98,500.06,502.46,2611.0,499.6174,501.3118,498.4015,500.7935,2611.0
2025-03-04 10:25:00,502.7,504.26,502.7,503.54,4255.0,501.0327,502.5875,501.0327,501.8699,4255.0
2025-03-04 10:30:00,503.08,504.11,502.04,502.94,4795.0,501.4114,502.438,500.3749,501.2719,4795.0
2025-03-04 10:35:00,503.0,503.7,500.59,500.6,4898.0,501.3317,502.0294,498.9297,498.9397,4898.0
2025-03-04 10:40:00,501.68,502.42,499.04,499.04,4927.0,500.0161,500.7536,497.3848,497.3848,4927.0
2025-03-04 10:45:00,499.16,500.83,498.77,499.25,3006.0,497.5044,499.1689,497.1157,497.5941,3006.0
2025-03-04 10:50:00,497.91,499.27,496.97,497.05,5032.0,496.2586,497.6141,495.3217,495.4014,5032.0
2025-03-04 10:55:00,495.86,497.65,495.72,497.14,2569.0,494.2154,495.9995,494.0759,495.4911,2569.0
2025-03-04 11:00:00,496.86,497.1,495.24,496.04,2841.0,495.2121,495.4513,493.5974,494.3948,2841.0
2025-03-04 11:05:00,496.11,497.51,495.39,496.11,3332.0,494.4646,495.8599,493.7469,494.4646,3332.0
2025-03-04 11:10:00,496.3,498.68,496.3,498.26,4101.0,494.6539,497.026,494.6539,496.6074,4101.0
2025-03-04 11:15:00,499.4,499.74,498.0,498.0,2775.0,497.7436,498.0825,496.3483,496.3483,2775.0
2025-03-04 11:20:00,497.93,498.35,496.73,496.74,1467.0,496.2785,496.6971,495.0825,495.0925,1467.0
2025-03-04 11:25:00,496.08,496.72,495.49,495.81,1971.0,494.4347,495.0725,493.8466,494.1656,1971.0
2025-03-04 11:30:00,495.8,496.63,494.84,495.81,4520.0,494.1556,494.9828,493.1988,494.1656,4520.0
2025-03-04 11:35:00,495.15,495.83,493.79,493.84,3549.0,493.5077,494.1855,492.1523,492.2021,3549.0
2025-03-04 11:40:00,494.61,496.35,494.32,495.83,7998.0,492.9695,494.7038,492.6805,494.1855,7998.0
2025-03-04 11:45:00,495.84,495.84,494.47,495.52,3133.0,494.1955,494.1955,492.83,493.8765,3133.0
2025-03-04 11:50:00,495.41,496.03,495.02,495.56,3440.0,493.7669,494.3848,493.3782,493.9164,3440.0
2025-03-04 11:55:00,495.53,496.69,495.34,496.36,3767.0,493.8865,495.0426,493.6971,494.7137,3767.0
2025-03-04 12:00:00,496.06,497.54,495.9,497.52,3750.0,494.4147,495.8898,494.2553,495.8699,3750.0
2025-03-04 12:05:00,497.55,497.55,496.3,497.07,3674.0,495.8998,495.8998,494.6539,495.4214,3674.0
2025-03-04 12:10:00,496.93,498.57,496.92,498.57,2360.0,495.2818,496.9164,495.2719,496.9164,2360.0
2025-03-04 12:15:00,498.31,498.47,497.27,497.29,2058.0,496.6573,496.8167,495.6207,495.6406,2058.0
2025-03-04 12:20:00,497.65,498.68,496.95,498.64,2505.0,495.9995,497.026,495.3018,496.9862,2505.0
2025-03-04 12:25:00,498.42,499.39,498.38,498.86,2688.0,496.7669,497.7337,496.727,497.2054,2688.0
2025-03-04 12:30:00,498.49,498.49,497.24,497.73,5667.0,496.8367,496.8367,495.5908,496.0792,5667.0
2025-03-04 12:35:00,497.73,498.46,497.62,497.74,3161.0,496.0792,496.8068,495.9696,496.0892,3161.0
2025-03-04 12:40:00,498.14,498.47,497.12,498.06,2688.0,496.4878,496.8167,495.4712,496.4081,2688.0
2025-03-04 12:45:00,497.89,500.03,497.89,498.56,2708.0,496.2387,498.3716,496.2387,496.9064,2708.0
2025-03-04 12:50:00,498.4,498.42,497.26,498.42,2010.0,496.747,496.7669,495.6107,496.7669,2010.0
2025-03-04 12:55:00,498.42,498.92,497.16,497.16,2009.0,496.7669,497.2652,495.5111,495.5111,2009.0
2025-03-04 13:00:00,497.78,499.3,497.77,499.3,2500.0,496.129,497.644,496.1191,497.644,2500.0
2025-03-04 13:05:00,498.89,501.4,498.89,501.24,5389.0,497.2353,499.737,497.2353,499.5775,5389.0
2025-03-04 13:10:00,501.12,501.5,500.97,501.05,2650.0,499.4579,499.8367,499.3084,499.3882,2650.0
2025-03-04 13:15:00,501.51,501.51,498.42,498.72,7739.0,499.8467,499.8467,496.7669,497.0659,7739.0
2025-03-04 13:20:00,498.35,498.35,496.21,497.44,2144.0,496.6971,496.6971,494.5642,495.7902,2144.0
2025-03-04 13:25:00,497.44,498.07,497.3,497.31,1670.0,495.7902,496.4181,495.6506,495.6606,1670.0
2025-03-04 13:30:00,497.51,498.79,497.03,498.55,5249.0,495.8599,497.1357,495.3815,496.8965,5249.0
2025-03-04 13:35:00,498.6,499.5,498.42,499.5,2582.0,496.9463,497.8433,496.7669,497.8433,2582.0
2025-03-04 13:40:00,499.49,500.34,499.49,500.16,2567.0,497.8334,498.6805,497.8334,498.5011,2567.0
2025-03-04 13:45:00,500.25,500.57,499.74,500.5,2677.0,498.5908,498.9098,498.0825,498.84,2677.0
2025-03-04 13:50:00,500.05,502.08,500.03,501.86,2000.0,498.3915,500.4148,498.3716,500.1955,2000.0
2025-03-04 13:55:00,502.33,502.97,501.58,502.31,3098.0,500.6639,501.3018,499.9164,500.644,3098.0
2025-03-04 14:00:00,502.33,504.76,502.33,504.76,3320.0,500.6639,503.0859,500.6639,503.0859,3320.0
2025-03-04 14:05:00,504.95,506.06,504.03,505.79,2920.0,503.2752,504.3816,502.3583,504.1125,2920.0
2025-03-04 14:10:00,505.0,505.86,504.65,505.86,1574.0,503.3251,504.1822,502.9762,504.1822,1574.0
2025-03-04 14:15:00,505.27,505.96,505.27,505.64,1399.0,503.5942,504.2819,503.5942,503.963,1399.0
2025-03-04 14:20:00,505.77,506.66,505.77,506.66,1985.0,504.0925,504.9796,504.0925,504.9796,1985.0
2025-03-04 14:25:00,506.27,506.27,504.32,504.32,2020.0,504.5909,504.5909,502.6473,502.6473,2020.0
2025-03-04 14:30:00,504.68,504.72,503.44,503.65,3528.0,503.0061,503.046,501.7703,501.9796,3528.0
2025-03-04 14:35:00,504.36,504.7,504.02,504.23,3427.0,502.6872,503.0261,502.3483,502.5576,3427.0
2025-03-04 14:40:00,504.48,504.48,503.41,503.92,1930.0,502.8068,502.8068,501.7403,502.2487,1930.0
2025-03-04 14:45:00,503.42,504.62,503.42,503.97,1710.0,501.7503,502.9463,501.7503,502.2985,1710.0
2025-03-04 14:50:00,504.57,505.21,504.39,504.39,2444.0,502.8965,503.5344,502.7171,502.7171,2444.0
2025-03-04 14:55:00,504.52,505.06,504.31,504.59,2644.0,502.8467,503.3849,502.6374,502.9164,2644.0
2025-03-04 15:00:00,504.59,505.28,504.05,504.17,2864.0,502.9164,503.6041,502.3782,502.4978,2864.0
2025-03-04 15:05:00,504.03,504.93,503.91,504.93,2778.0,502.3583,503.2553,502.2387,503.2553,2778.0
2025-03-04 15:10:00,504.92,506.29,504.92,506.12,5820.0,503.2453,504.6108,503.2453,504.4414,5820.0
2025-03-04 15:15:00,506.12,506.82,505.7,506.82,2677.0,504.4414,505.139,504.0228,505.139,2677.0
2025-03-04 15:20:00,506.97,510.49,506.96,510.43,8702.0,505.2885,508.7969,505.2786,508.7371,8702.0
2025-03-04 15:25:00,510.43,510.43,507.28,507.69,3559.0,508.7371,508.7371,505.5975,506.0062,3559.0
2025-03-04 15:30:00,507.32,507.32,501.18,502.45,7845.0,505.6374,505.6374,499.5177,500.7835,7845.0
2025-03-04 15:35:00,502.49,502.88,501.54,501.54,5022.0,500.8234,501.2121,499.8766,499.8766,5022.0
2025-03-04 15:40:00,501.54,502.07,500.68,502.0,7100.0,499.8766,500.4048,499.0194,500.335,7100.0
2025-03-04 15:45:00,502.0,502.0,499.59,499.77,3960.0,500.335,500.335,497.933,498.1124,3960.0
2025-03-04 15:50:00,498.41,498.65,495.41,496.78,14169.0,496.7569,496.9961,493.7669,495.1323,14169.0
2025-03-04 15:55:00,497.56,498.73,497.18,498.02,52786.0,495.9098,497.0759,495.531,496.3682,52786.0
2025-03-05 09:30:00,499.21,500.39,496.08,496.09,9463.0,497.5543,498.7304,494.4347,494.4446,9463.0
2025-03-05 09:35:00,494.98,498.13,494.98,497.02,4740.0,493.3383,496.4779,493.3383,495.3715,4740.0
2025-03-05 09:40:00,497.46,500.89,497.45,500.0,23870.0,495.8101,499.2287,495.8001,498.3417,23870.0
2025-03-05 09:45:00,499.95,500.66,498.84,499.26,2659.0,498.2918,498.9995,497.1855,497.6041,2659.0
2025-03-05 09:50:00,499.26,501.76,499.26,500.23,3764.0,497.6041,500.0958,497.6041,498.5709,3764.0
2025-03-05 09:55:00,500.7,501.4,498.25,498.37,6147.0,499.0393,499.737,496.5975,496.7171,6147.0
2025-03-05 10:00:00,502.16,502.61,500.11,500.95,2066.0,500.4945,500.943,498.4513,499.2885,2066.0
2025-03-05 10:05:00,502.44,504.91,501.72,502.71,1798.0,500.7736,503.2354,500.056,501.0427,1798.0
2025-03-05 10:10:00,503.18,503.18,500.8,500.8,2555.0,501.5111,501.5111,499.139,499.139,2555.0
2025-03-05 10:15:00,501.02,501.02,498.83,499.09,3283.0,499.3583,499.3583,497.1755,497.4347,3283.0
2025-03-05 10:20:00,498.62,500.4,497.94,498.82,4830.0,496.9662,498.7403,496.2885,497.1656,4830.0
2025-03-05 10:25:00,498.82,499.21,497.89,497.9,3855.0,497.1656,497.5543,496.2387,496.2486,3855.0
2025-03-05 10:30:00,500.18,500.18,500.15,500.15,300.0,498.5211,498.5211,498.4912,498.4912,300.0
2025-03-05 10:35:00,500.15,501.2,499.84,501.2,800.0,498.4912,499.5377,498.1822,499.5377,800.0
2025-03-05 10:40:00,500.55,500.55,499.75,499.97,7913.0,498.8898,498.8898,498.0925,498.3118,7913.0
2025-03-05 10:45:00,499.97,500.63,499.25,499.61,1007.0,498.3118,498.9696,497.5941,497.953,1007.0
2025-03-05 10:50:00,499.08,500.35,498.86,500.35,1222.0,497.4247,498.6905,497.2054,498.6905,1222.0
2025-03-05 10:55:00,500.93,500.93,500.6,500.61,200.0,499.2686,499.2686,498.9397,498.9496,200.0
2025-03-05 11:00:00,499.46,499.67,498.38,499.67,2232.0,497.8035,498.0128,496.727,498.0128,2232.0
2025-03-05 11:05:00,498.98,499.67,498.66,498.75,2872.0,497.325,498.0128,497.0061,497.0958,2872.0
2025-03-05 11:10:00,498.59,498.96,497.85,498.74,5358.0,496.9363,497.3051,496.1988,497.0858,5358.0
2025-03-05 11:15:00,498.75,499.26,498.12,498.56,4913.0,497.0958,497.6041,496.4679,496.9064,4913.0
2025-03-05 11:20:00,497.97,498.55,497.22,497.51,7251.0,496.3184,496.8965,495.5709,495.8599,7251.0
2025-03-05 11:25:00,496.92,496.92,494.72,494.72,2182.0,495.2719,495.2719,493.0792,493.0792,2182.0
2025-03-05 11:30:00,496.55,496.55,495.28,495.28,503.0,494.9031,494.9031,493.6373,493.6373,503.0
2025-03-05 11:35:00,495.56,496.7,495.56,496.7,801.0,493.9164,495.0526,493.9164,495.0526,801.0
2025-03-05 11:40:00,496.46,496.46,495.11,495.11,1320.0,494.8134,494.8134,493.4679,493.4679,1320.0
2025-03-05 11:45:00,495.68,496.42,495.11,496.06,978.0,494.036,494.7735,493.4679,494.4147,978.0
2025-03-05 11:50:00,496.06,496.06,495.8,495.8,200.0,494.4147,494.4147,494.1556,494.1556,200.0
2025-03-05 11:55:00,496.35,500.35,496.12,498.25,1178.0,494.7038,498.6905,494.4745,496.5975,1178.0
2025-03-05 12:00:00,498.56,500.22,498.56,498.64,1699.0,496.9064,498.5609,496.9064,496.9862,1699.0
2025-03-05 12:05:00,499.64,499.65,498.45,499.45,2505.0,497.9829,497.9928,496.7968,497.7935,2505.0
2025-03-05 12:10:00,499.45,499.45,498.42,498.42,327.0,497.7935,497.7935,496.7669,496.7669,327.0
2025-03-05 12:15:00,498.56,498.62,497.71,497.71,1231.0,496.9064,496.9662,496.0593,496.0593,1231.0
2025-03-05 12:20:00,497.63,499.01,497.26,498.56,5618.0,495.9795,497.3549,495.6107,496.9064,5618.0
2025-03-05 12:25:00,498.64,498.98,497.68,498.62,3224.0,496.9862,497.325,496.0294,496.9662,3224.0
2025-03-05 12:30:00,498.82,499.12,498.82,499.05,800.0,497.1656,497.4646,497.1656,497.3948,800.0
2025-03-05 12:35:00,499.52,499.52,499.51,499.51,315.0,497.8633,497.8633,497.8533,497.8533,315.0
2025-03-05 12:40:00,499.83,500.45,499.83,499.93,1368.0,498.1722,498.7902,498.1722,498.2719,1368.0
2025-03-05 12:45:00,499.75,500.05,499.39,500.05,2358.0,498.0925,498.3915,497.7337,498.3915,2358.0
2025-03-05 12:50:00,500.29,500.49,500.28,500.31,770.0,498.6307,498.83,498.6207,498.6506,770.0
2025-03-05 12:55:00,500.31,500.52,500.31,500.52,300.0,498.6506,498.8599,498.6506,498.8599,300.0
2025-03-05 13:00:00,500.95,500.95,500.81,500.81,500.0,499.2885,499.2885,499.149,499.149,500.0
2025-03-05 13:05:00,501.32,501.37,498.83,498.83,1500.0,499.6573,499.7071,497.1755,497.1755,1500.0
2025-03-05 13:10:00,499.75,500.49,499.6,499.9,1200.0,498.0925,498.83,497.943,498.242,1200.0
2025-03-05 13:15:00,499.86,499.87,499.86,499.86,400.0,498.2021,498.2121,498.2021,498.2021,400.0
2025-03-05 13:20:00,500.39,501.0,500.16,500.95,1121.0,498.7304,499.3383,498.5011,499.2885,1121.0
2025-03-05 13:25:00,501.09,501.3,501.09,501.3,400.0,499.428,499.6373,499.428,499.6373,400.0
2025-03-05 13:30:00,501.38,501.39,500.23,500.75,3047.0,499.7171,499.727,498.5709,499.0892,3047.0
2025-03-05 13:35:00,500.66,500.67,500.28,500.28,794.0,498.9995,499.0094,498.6207,498.6207,794.0
2025-03-05 13:40:00,500.73,500.73,500.6,500.6,500.0,499.0692,499.0692,498.9397,498.9397,500.0
2025-03-05 13:45:00,501.43,502.22,501.42,502.22,741.0,499.7669,500.5543,499.7569,500.5543,741.0
2025-03-05 13:50:00,502.59,503.21,502.48,502.93,1731.0,500.9231,501.541,500.8134,501.2619,1731.0
2025-03-05 13:55:00,503.66,504.37,502.91,504.37,1294.0,501.9895,502.6972,501.242,502.6972,1294.0
2025-03-05 14:00:00,504.39,505.85,504.16,505.85,3051.0,502.7171,504.1723,502.4879,504.1723,3051.0
2025-03-05 14:05:00,506.13,507.73,506.13,507.73,2378.0,504.4513,506.046,504.4513,506.046,2378.0
2025-03-05 14:10:00,507.25,507.63,506.9,507.28,38234.0,505.5676,505.9464,505.2188,505.5975,38234.0
2025-03-05 14:15:00,507.66,507.8,505.45,505.71,1695.0,505.9763,506.1158,503.7736,504.0327,1695.0
2025-03-05 14:20:00,505.85,507.78,505.84,507.45,1987.0,504.1723,506.0959,504.1623,505.767,1987.0
2025-03-05 14:25:00,507.35,507.36,507.0,507.25,3334.0,505.6673,505.6772,505.3184,505.5676,3334.0
2025-03-05 14:30:00,507.9,507.9,507.25,507.38,3134.0,506.2155,506.2155,505.5676,505.6972,3134.0
2025-03-05 14:35:00,507.38,507.66,506.5,507.66,1063.0,505.6972,505.9763,504.8201,505.9763,1063.0
2025-03-05 14:40:00,507.66,507.81,507.26,507.47,1655.0,505.9763,506.1258,505.5776,505.7869,1655.0
2025-03-05 14:45:00,507.22,508.41,507.22,508.39,1105.0,505.5377,506.7238,505.5377,506.7038,1105.0
2025-03-05 14:50:00,508.12,508.12,508.12,508.12,100.0,506.4347,506.4347,506.4347,506.4347,100.0
2025-03-05 14:55:00,508.65,509.19,507.64,507.64,3560.0,506.963,507.5012,505.9563,505.9563,3560.0
2025-03-05 15:00:00,508.84,508.84,508.45,508.83,881.0,507.1523,507.1523,506.7636,507.1424,881.0
2025-03-05 15:05:00,508.66,509.22,508.65,509.22,2322.0,506.9729,507.5311,506.963,507.5311,2322.0
2025-03-05 15:10:00,509.21,509.29,508.9,508.9,1330.0,507.5211,507.6008,507.2121,507.2121,1330.0
2025-03-05 15:15:00,509.03,509.18,506.91,507.19,3202.0,507.3417,507.4912,505.2287,505.5078,3202.0
2025-03-05 15:20:00,507.19,507.82,506.66,507.47,2320.0,505.5078,506.1357,504.9796,505.7869,2320.0
2025-03-05 15:25:00,507.76,509.52,507.76,509.52,5282.0,506.0759,507.8301,506.0759,507.8301,5282.0
2025-03-05 15:30:00,509.27,509.27,508.13,508.75,4837.0,507.5809,507.5809,506.4447,507.0626,4837.0
2025-03-05 15:35:00,508.51,509.2,508.24,509.06,2593.0,506.8234,507.5111,506.5543,507.3716,2593.0
2025-03-05 15:40:00,508.73,509.47,508.38,509.0,2911.0,507.0427,507.7803,506.6939,507.3118,2911.0
2025-03-05 15:45:00,508.95,508.96,508.27,508.69,14003.0,507.262,507.2719,506.5842,507.0028,14003.0
2025-03-05 15:50:00,508.69,509.43,507.97,509.43,19368.0,507.0028,507.7404,506.2852,507.7404,19368.0
2025-03-05 15:55:00,509.26,510.19,508.69,509.0,36217.0,507.5709,508.4979,507.0028,507.3118,36217.0
2025-03-06 09:30:00,500.11,505.83,499.82,499.83,7676.0,498.4513,504.1523,498.1623,498.1722,7676.0
2025-03-06 09:35:00,500.16,500.17,496.56,496.56,1770.0,498.5011,498.5111,494.9131,494.9131,1770.0
2025-03-06 09:40:00,497.62,497.62,495.01,495.01,859.0,495.9696,495.9696,493.3682,493.3682,859.0
2025-03-06 09:45:00,495.72,497.35,495.36,497.35,2855.0,494.0759,495.7004,493.717,495.7004,2855.0
2025-03-06 09:50:00,500.17,500.17,499.91,499.91,537.0,498.5111,498.5111,498.252,498.252,537.0
2025-03-06 09:55:00,499.21,499.82,498.51,499.82,2944.0,497.5543,498.1623,496.8566,498.1623,2944.0
2025-03-06 10:00:00,499.82,503.31,499.82,502.75,4234.0,498.1623,501.6407,498.1623,501.0825,4234.0
2025-03-06 10:05:00,503.07,505.09,502.96,504.66,4683.0,501.4015,503.4148,501.2918,502.9862,4683.0
2025-03-06 10:10:00,504.66,504.66,503.95,504.03,1433.0,502.9862,502.9862,502.2786,502.3583,1433.0
2025-03-06 10:15:00,503.95,504.16,503.24,503.73,1727.0,502.2786,502.4879,501.5709,502.0593,1727.0
2025-03-06 10:20:00,504.51,505.52,503.97,505.52,1942.0,502.8367,503.8434,502.2985,503.8434,1942.0
2025-03-06 10:25:00,503.95,505.42,503.94,505.42,1230.0,502.2786,503.7437,502.2686,503.7437,1230.0
2025-03-06 10:30:00,505.41,505.41,505.31,505.31,737.0,503.7337,503.7337,503.634,503.634,737.0
2025-03-06 10:35:00,505.31,506.55,505.2,506.48,1112.0,503.634,504.8699,503.5244,504.8002,1112.0
2025-03-06 10:40:00,508.4,508.4,506.99,507.69,900.0,506.7138,506.7138,505.3085,506.0062,900.0
2025-03-06 10:45:00,508.0,508.0,507.05,507.29,761.0,506.3151,506.3151,505.3683,505.6075,761.0
2025-03-06 10:50:00,506.65,506.8,505.45,505.45,2417.0,504.9696,505.1191,503.7736,503.7736,2417.0
2025-03-06 10:55:00,505.67,507.85,505.67,507.85,3634.0,503.9929,506.1656,503.9929,506.1656,3634.0
2025-03-06 11:00:00,507.93,508.2,507.71,507.71,1239.0,506.2454,506.5145,506.0261,506.0261,1239.0
2025-03-06 11:05:00,507.71,508.55,507.71,508.25,600.0,506.0261,506.8633,506.0261,506.5643,600.0
2025-03-06 11:10:00,508.43,508.43,507.45,507.45,1368.0,506.7437,506.7437,505.767,505.767,1368.0
2025-03-06 11:15:00,507.45,508.05,507.0,507.0,4810.0,505.767,506.365,505.3184,505.3184,4810.0
2025-03-06 11:20:00,506.99,506.99,505.6,506.64,1894.0,505.3085,505.3085,503.9231,504.9596,1894.0
2025-03-06 11:25:00,506.82,508.04,506.11,507.94,3421.0,505.139,506.355,504.4314,506.2553,3421.0
2025-03-06 11:30:00,507.88,508.99,507.22,507.64,5335.0,506.1955,507.3018,505.5377,505.9563,5335.0
2025-03-06 11:35:00,507.6,507.6,506.28,506.93,1465.0,505.9165,505.9165,504.6008,505.2487,1465.0
2025-03-06 11:40:00,506.83,507.13,506.0,506.0,1478.0,505.149,505.448,504.3218,504.3218,1478.0
2025-03-06 11:45:00,505.64,506.55,505.64,506.18,980.0,503.963,504.8699,503.963,504.5012,980.0
2025-03-06 11:50:00,505.68,506.03,504.7,504.82,1679.0,504.0028,504.3517,503.0261,503.1457,1679.0
2025-03-06 11:55:00,504.79,504.79,503.54,503.54,617.0,503.1158,503.1158,501.8699,501.8699,617.0
2025-03-06 12:00:00,503.66,504.01,503.0,503.0,1789.0,501.9895,502.3384,501.3317,501.3317,1789.0
2025-03-06 12:05:00,502.66,502.66,501.84,502.25,1221.0,500.9928,500.9928,500.1756,500.5842,1221.0
2025-03-06 12:10:00,502.58,502.79,502.4,502.56,750.0,500.9131,501.1224,500.7337,500.8932,750.0
2025-03-06 12:15:00,502.46,502.98,502.1,502.94,2210.0,500.7935,501.3118,500.4347,501.2719,2210.0
2025-03-06 12:20:00,502.77,503.13,502.76,502.91,300.0,501.1025,501.4613,501.0925,501.242,300.0
2025-03-06 12:25:00,502.32,502.51,500.89,501.66,2466.0,500.654,500.8433,499.2287,499.9962,2466.0
2025-03-06 12:30:00,501.79,502.98,501.23,501.38,2368.0,500.1257,501.3118,499.5676,499.7171,2368.0
2025-03-06 12:35:00,501.37,501.37,501.0,501.17,796.0,499.7071,499.7071,499.3383,499.5078,796.0
2025-03-06 12:40:00,500.99,501.75,500.98,501.12,3120.0,499.3284,500.0859,499.3184,499.4579,3120.0
2025-03-06 12:45:00,501.04,501.04,499.97,500.32,2520.0,499.3782,499.3782,498.3118,498.6606,2520.0
2025-03-06 12:50:00,500.3,500.31,499.75,500.19,3030.0,498.6407,498.6506,498.0925,498.531,3030.0
2025-03-06 12:55:00,499.71,501.69,499.71,500.97,3834.0,498.0526,500.0261,498.0526,499.3084,3834.0
2025-03-06 13:00:00,501.51,501.51,499.8,500.23,4234.0,499.8467,499.8467,498.1423,498.5709,4234.0
2025-03-06 13:05:00,500.82,501.14,500.24,500.83,3715.0,499.1589,499.4779,498.5809,499.1689,3715.0
2025-03-06 13:10:00,500.25,501.27,500.25,501.0,1518.0,498.5908,499.6074,498.5908,499.3383,1518.0
2025-03-06 13:15:00,501.43,502.98,501.32,502.98,2115.0,499.7669,501.3118,499.6573,501.3118,2115.0
2025-03-06 13:20:00,502.98,503.72,502.71,503.5,1878.0,501.3118,502.0493,501.0427,501.8301,1878.0
2025-03-06 13:25:00,502.71,502.71,502.06,502.06,500.0,501.0427,501.0427,500.3948,500.3948,500.0
2025-03-06 13:30:00,501.62,502.84,501.44,502.18,2640.0,499.9563,501.1722,499.7769,500.5144,2640.0
2025-03-06 13:35:00,501.55,502.03,501.27,501.27,1767.0,499.8865,500.3649,499.6074,499.6074,1767.0
2025-03-06 13:40:00,500.52,500.68,499.8,500.4,2310.0,498.8599,499.0194,498.1423,498.7403,2310.0
2025-03-06 13:45:00,500.8,501.65,500.8,501.43,1327.0,499.139,499.9862,499.139,499.7669,1327.0
2025-03-06 13:50:00,501.48,501.48,500.96,500.96,1916.0,499.8168,499.8168,499.2985,499.2985,1916.0
2025-03-06 13:55:00,500.42,500.42,500.41,500.42,400.0,498.7603,498.7603,498.7503,498.7603,400.0
2025-03-06 14:00:00,500.42,500.5,499.47,499.64,683.0,498.7603,498.84,497.8134,497.9829,683.0
2025-03-06 14:05:00,499.56,500.28,499.56,500.24,1491.0,497.9031,498.6207,497.9031,498.5809,1491.0
2025-03-06 14:10:00,500.19,501.49,500.11,500.21,3511.0,498.531,499.8267,498.4513,498.551,3511.0
2025-03-06 14:15:00,500.61,501.0,500.21,500.31,2040.0,498.9496,499.3383,498.551,498.6506,2040.0
2025-03-06 14:20:00,500.13,500.32,499.39,500.06,2676.0,498.4712,498.6606,497.7337,498.4015,2676.0
2025-03-06 14:25:00,499.41,499.41,498.42,498.42,700.0,497.7536,497.7536,496.7669,496.7669,700.0
2025-03-06 14:30:00,498.0,499.1,498.0,498.81,2936.0,496.3483,497.4446,496.3483,497.1556,2936.0
2025-03-06 14:35:00,499.32,499.34,498.67,498.67,1458.0,497.6639,497.6838,497.0161,497.0161,1458.0
2025-03-06 14:40:00,499.34,500.47,499.02,500.3,1770.0,497.6838,498.8101,497.3649,498.6407,1770.0
2025-03-06 14:45:00,501.07,502.39,501.05,501.93,2543.0,499.4081,500.7237,499.3882,500.2653,2543.0
2025-03-06 14:50:00,502.39,503.41,502.21,502.44,3202.0,500.7237,501.7403,500.5443,500.7736,3202.0
2025-03-06 14:55:00,501.83,501.83,499.08,499.08,828.0,500.1656,500.1656,497.4247,497.4247,828.0
2025-03-06 15:00:00,498.26,499.96,498.26,499.75,2798.0,496.6074,498.3018,496.6074,498.0925,2798.0
2025-03-06 15:05:00,499.23,500.75,499.23,499.87,1573.0,497.5742,499.0892,497.5742,498.2121,1573.0
2025-03-06 15:10:00,500.15,501.16,500.15,501.16,4174.0,498.4912,499.4978,498.4912,499.4978,4174.0
2025-03-06 15:15:00,501.69,501.69,500.4,500.66,1982.0,500.0261,500.0261,498.7403,498.9995,1982.0
2025-03-06 15:20:00,501.05,501.5,498.18,498.5,10226.0,499.3882,499.8367,496.5277,496.8466,10226.0
2025-03-06 15:25:00,498.32,500.97,498.29,500.97,2403.0,496.6672,499.3084,496.6373,499.3084,2403.0
2025-03-06 15:30:00,501.38,501.98,501.07,501.92,2280.0,499.7171,500.3151,499.4081,500.2553,2280.0
2025-03-06 15:35:00,501.01,501.67,500.88,501.25,2693.0,499.3483,500.0061,499.2187,499.5875,2693.0
2025-03-06 15:40:00,501.15,501.15,499.63,499.77,2680.0,499.4878,499.4878,497.9729,498.1124,2680.0
2025-03-06 15:45:00,499.82,503.15,499.82,503.04,7267.0,498.1623,501.4812,498.1623,501.3716,7267.0
2025-03-06 15:50:00,504.04,504.19,501.73,502.74,8536.0,502.3683,502.5178,500.0659,501.0726,8536.0
2025-03-06 15:55:00,503.02,503.34,501.74,502.92,36777.0,501.3516,501.6706,500.0759,501.252,36777.0
2025-03-07 09:30:00,498.13,499.53,495.5,496.52,8790.0,496.4779,497.8732,493.8566,494.8732,8790.0
2025-03-07 09:35:00,496.69,496.69,494.38,494.38,1190.0,495.0426,495.0426,492.7403,492.7403,1190.0
2025-03-07 09:40:00,495.06,497.05,495.06,497.05,1274.0,493.418,495.4014,493.418,495.4014,1274.0
2025-03-07 09:45:00,497.33,498.5,497.19,498.13,3535.0,495.6805,496.8466,495.541,496.4779,3535.0
2025-03-07 09:50:00,498.13,500.53,498.13,500.29,4041.0,496.4779,498.8699,496.4779,498.6307,4041.0
2025-03-07 09:55:00,500.29,500.29,495.26,496.03,3717.0,498.6307,498.6307,493.6174,494.3848,3717.0
2025-03-07 10:00:00,495.0,496.79,494.21,496.79,2249.0,493.3582,495.1423,492.5709,495.1423,2249.0
2025-03-07 10:05:00,498.03,498.04,495.96,495.96,900.0,496.3782,496.3882,494.3151,494.3151,900.0
2025-03-07 10:10:00,494.62,494.62,494.21,494.21,514.0,492.9795,492.9795,492.5709,492.5709,514.0
2025-03-07 10:15:00,492.79,493.26,490.99,491.73,1515.0,491.1556,491.624,489.3615,490.0991,1515.0
2025-03-07 10:20:00,491.47,492.88,490.21,492.5,6428.0,489.84,491.2453,488.5841,490.8665,6428.0
2025-03-07 10:25:00,492.07,492.67,491.35,492.67,1505.0,490.438,491.036,489.7203,491.036,1505.0
2025-03-07 10:30:00,492.11,492.11,491.09,491.09,841.0,490.4778,490.4778,489.4612,489.4612,841.0
2025-03-07 10:35:00,490.01,490.01,488.5,488.81,1442.0,488.3848,488.3848,486.8798,487.1888,1442.0
2025-03-07 10:40:00,487.75,489.04,487.48,489.04,1800.0,486.1323,487.418,485.8632,487.418,1800.0
2025-03-07 10:45:00,488.68,491.34,488.68,491.18,2281.0,487.0592,489.7104,487.0592,489.5509,2281.0
2025-03-07 10:50:00,489.86,489.97,489.12,489.77,2816.0,488.2353,488.3449,487.4977,488.1456,2816.0
2025-03-07 10:55:00,490.3,490.3,489.52,490.0,2105.0,488.6738,488.6738,487.8964,488.3748,2105.0
2025-03-07 11:00:00,490.46,490.71,490.46,490.71,523.0,488.8333,489.0825,488.8333,489.0825,523.0
2025-03-07 11:05:00,490.38,491.11,490.06,490.99,600.0,488.7536,489.4811,488.4346,489.3615,600.0
2025-03-07 11:10:00,490.99,491.78,490.81,491.78,1670.0,489.3615,490.1489,489.1821,490.1489,1670.0
2025-03-07 11:15:00,491.7,491.75,490.59,490.59,1046.0,490.0692,490.119,488.9629,488.9629,1046.0
2025-03-07 11:20:00,489.47,490.8,489.45,489.45,1500.0,487.8466,489.1722,487.8267,487.8267,1500.0
2025-03-07 11:25:00,489.45,489.5,488.25,489.32,1886.0,487.8267,487.8765,486.6306,487.6971,1886.0
2025-03-07 11:30:00,488.69,488.69,488.04,488.04,511.0,487.0692,487.0692,486.4213,486.4213,511.0
2025-03-07 11:35:00,488.68,488.68,488.65,488.65,400.0,487.0592,487.0592,487.0293,487.0293,400.0
2025-03-07 11:40:00,488.45,489.56,488.45,489.56,523.0,486.83,487.9363,486.83,487.9363,523.0
2025-03-07 11:45:00,489.28,489.28,489.14,489.14,300.0,487.6572,487.6572,487.5177,487.5177,300.0
2025-03-07 11:50:00,489.3,489.88,489.1,489.39,1688.0,487.6771,488.2552,487.4778,487.7668,1688.0
2025-03-07 11:55:00,489.21,489.74,489.2,489.62,596.0,487.5874,488.1157,487.5775,487.9961,596.0
2025-03-07 12:00:00,489.56,490.19,489.01,489.01,1995.0,487.9363,488.5642,487.3881,487.3881,1995.0
2025-03-07 12:05:00,489.4,489.67,488.59,489.15,1332.0,487.7768,488.0459,486.9695,487.5276,1332.0
2025-03-07 12:10:00,489.15,489.15,489.15,489.15,100.0,487.5276,487.5276,487.5276,487.5276,100.0
2025-03-07 12:15:00,487.79,488.68,487.0,487.0,1161.0,486.1722,487.0592,485.3848,485.3848,1161.0
2025-03-07 12:20:00,487.88,489.46,487.8,489.46,1217.0,486.2619,487.8366,486.1821,487.8366,1217.0
2025-03-07 12:25:00,488.92,490.07,488.92,490.07,755.0,487.2984,488.4446,487.2984,488.4446,755.0
2025-03-07 12:30:00,489.55,491.22,489.5,490.63,1347.0,487.9263,489.5908,487.8765,489.0027,1347.0
2025-03-07 12:35:00,491.33,492.67,491.22,491.93,2808.0,489.7004,491.036,489.5908,490.2984,2808.0
2025-03-07 12:40:00,492.23,493.45,492.02,493.45,2222.0,490.5974,491.8134,490.3881,491.8134,2222.0
2025-03-07 12:45:00,494.21,494.92,493.82,493.82,1000.0,492.5709,493.2785,492.1822,492.1822,1000.0
2025-03-07 12:50:00,493.64,494.13,493.63,494.13,523.0,492.0028,492.4911,491.9928,492.4911,523.0
2025-03-07 12:55:00,493.68,493.68,491.45,492.08,1542.0,492.0426,492.0426,489.82,490.4479,1542.0
2025-03-07 13:00:00,492.53,493.78,492.53,493.78,666.0,490.8964,492.1423,490.8964,492.1423,666.0
2025-03-07 13:05:00,495.11,495.11,494.36,494.36,469.0,493.4679,493.4679,492.7204,492.7204,469.0
2025-03-07 13:10:00,493.94,494.95,493.94,494.62,720.0,492.3018,493.3084,492.3018,492.9795,720.0
2025-03-07 13:15:00,495.43,495.43,495.43,495.43,300.0,493.7868,493.7868,493.7868,493.7868,300.0
2025-03-07 13:20:00,495.23,495.69,495.22,495.36,631.0,493.5875,494.046,493.5775,493.717,631.0
2025-03-07 13:25:00,494.67,494.67,494.45,494.45,507.0,493.0293,493.0293,492.8101,492.8101,507.0
2025-03-07 13:30:00,494.45,494.92,494.3,494.3,910.0,492.8101,493.2785,492.6606,492.6606,910.0
2025-03-07 13:35:00,495.37,496.3,495.07,496.3,826.0,493.727,494.6539,493.428,494.6539,826.0
2025-03-07 13:40:00,497.24,497.24,496.2,496.2,784.0,495.5908,495.5908,494.5543,494.5543,784.0
2025-03-07 13:45:00,496.54,496.99,496.53,496.99,800.0,494.8931,495.3416,494.8832,495.3416,800.0
2025-03-07 13:50:00,496.98,498.14,496.98,498.14,1219.0,495.3317,496.4878,495.3317,496.4878,1219.0
2025-03-07 13:55:00,497.93,499.2,497.93,499.2,2721.0,496.2785,497.5443,496.2785,497.5443,2721.0
2025-03-07 14:00:00,498.73,499.89,498.72,499.89,4948.0,497.0759,498.232,497.0659,498.232,4948.0
2025-03-07 14:05:00,499.72,499.88,498.54,499.05,7393.0,498.0626,498.2221,496.8865,497.3948,7393.0
2025-03-07 14:10:00,499.05,499.27,498.8,498.8,900.0,497.3948,497.6141,497.1456,497.1456,900.0
2025-03-07 14:15:00,499.05,499.44,499.04,499.34,628.0,497.3948,497.7835,497.3848,497.6838,628.0
2025-03-07 14:20:00,499.98,500.64,499.98,500.64,608.0,498.3217,498.9795,498.3217,498.9795,608.0
2025-03-07 14:25:00,500.35,500.35,499.54,500.2,700.0,498.6905,498.6905,497.8832,498.541,700.0
2025-03-07 14:30:00,500.19,500.43,499.66,499.66,727.0,498.531,498.7702,498.0028,498.0028,727.0
2025-03-07 14:35:00,499.25,500.57,499.01,499.73,1777.0,497.5941,498.9098,497.3549,498.0726,1777.0
2025-03-07 14:40:00,499.99,500.0,499.3,499.3,804.0,498.3317,498.3417,497.644,497.644,804.0
2025-03-07 14:45:00,499.3,499.3,498.48,498.48,900.0,497.644,497.644,496.8267,496.8267,900.0
2025-03-07 14:50:00,498.66,499.48,498.66,499.47,3387.0,497.0061,497.8234,497.0061,497.8134,3387.0
2025-03-07 14:55:00,499.45,499.68,498.84,498.85,600.0,497.7935,498.0227,497.1855,497.1955,600.0
2025-03-07 15:00:00,498.84,498.84,498.36,498.73,614.0,497.1855,497.1855,496.7071,497.0759,614.0
2025-03-07 15:05:00,498.67,499.51,498.66,499.51,838.0,497.0161,497.8533,497.0061,497.8533,838.0
2025-03-07 15:10:00,499.15,500.05,498.83,498.89,2445.0,497.4945,498.3915,497.1755,497.2353,2445.0
2025-03-07 15:15:00,498.82,499.77,498.25,499.77,1347.0,497.1656,498.1124,496.5975,498.1124,1347.0
2025-03-07 15:20:00,499.17,499.18,498.23,498.23,1250.0,497.5144,497.5244,496.5775,496.5775,1250.0
2025-03-07 15:25:00,499.09,499.34,498.85,499.34,848.0,497.4347,497.6838,497.1955,497.6838,848.0
2025-03-07 15:30:00,499.27,499.27,498.99,499.0,283.0,497.6141,497.6141,497.335,497.345,283.0
2025-03-07 15:35:00,498.79,498.88,496.06,496.88,3262.0,497.1357,497.2254,494.4147,495.232,3262.0
2025-03-07 15:40:00,496.67,496.88,495.76,496.88,887.0,495.0227,495.232,494.1157,495.232,887.0
2025-03-07 15:45:00,497.94,498.49,497.34,498.22,3484.0,496.2885,496.8367,495.6905,496.5676,3484.0
2025-03-07 15:50:00,497.9,498.5,497.69,498.5,5180.0,496.2486,496.8466,496.0393,496.8466,5180.0
2025-03-07 15:55:00,499.44,499.78,498.99,499.35,19864.0,497.7835,498.1224,497.335,497.6938,19864.0
2025-03-10 09:30:00,487.12,490.0,480.01,480.01,5786.0,485.5044,488.3748,478.418,478.418,5786.0
2025-03-10 09:35:00,485.05,485.06,485.05,485.06,661.0,483.4412,483.4512,483.4412,483.4512,661.0
2025-03-10 09:40:00,488.44,488.76,488.44,488.52,1449.0,486.82,487.1389,486.82,486.8997,1449.0
2025-03-10 09:45:00,488.37,488.42,488.37,488.41,500.0,486.7502,486.8001,486.7502,486.7901,500.0
2025-03-10 09:50:00,489.71,490.36,489.06,489.12,1918.0,488.0858,488.7336,487.4379,487.4977,1918.0
2025-03-10 09:55:00,490.36,491.35,488.53,488.53,1569.0,488.7336,489.7203,486.9097,486.9097,1569.0
2025-03-10 10:00:00,487.09,488.91,486.49,488.61,1455.0,485.4745,487.2884,484.8765,486.9894,1455.0
2025-03-10 10:05:00,488.61,488.86,487.26,487.43,2368.0,486.9894,487.2386,485.6439,485.8134,2368.0
2025-03-10 10:10:00,487.23,488.07,486.49,487.78,550.0,485.614,486.4512,484.8765,486.1622,550.0
2025-03-10 10:15:00,487.78,487.78,486.07,487.75,2250.0,486.1622,486.1622,484.4579,486.1323,2250.0
2025-03-10 10:20:00,487.2,487.91,486.58,487.91,1525.0,485.5841,486.2918,484.9662,486.2918,1525.0
2025-03-10 10:25:00,487.97,487.97,485.85,485.85,1018.0,486.3516,486.3516,484.2386,484.2386,1018.0
2025-03-10 10:30:00,486.88,487.46,485.22,485.22,1143.0,485.2652,485.8433,483.6107,483.6107,1143.0
2025-03-10 10:35:00,484.06,484.71,483.21,484.36,1769.0,482.4545,483.1024,481.6073,482.7535,1769.0
2025-03-10 10:40:00,484.78,485.38,484.39,485.38,1100.0,483.1721,483.7701,482.7834,483.7701,1100.0
2025-03-10 10:45:00,484.45,485.42,483.1,485.42,4084.0,482.8432,483.81,481.4977,483.81,4084.0
2025-03-10 10:50:00,484.21,484.21,483.31,483.31,1237.0,482.604,482.604,481.707,481.707,1237.0
2025-03-10 10:55:00,483.24,485.43,483.24,485.43,1962.0,481.6372,483.82,481.6372,483.82,1962.0
2025-03-10 11:00:00,486.23,487.66,485.85,485.85,1568.0,484.6173,486.0426,484.2386,484.2386,1568.0
2025-03-10 11:05:00,487.66,487.89,487.13,487.13,1154.0,486.0426,486.2718,485.5143,485.5143,1154.0
2025-03-10 11:10:00,487.13,487.13,486.2,487.08,817.0,485.5143,485.5143,484.5874,485.4645,817.0
2025-03-10 11:15:00,487.08,487.08,485.82,485.87,1050.0,485.4645,485.4645,484.2087,484.2585,1050.0
2025-03-10 11:20:00,485.28,487.41,485.28,487.05,1087.0,483.6705,485.7934,483.6705,485.4346,1087.0
2025-03-10 11:25:00,487.06,487.17,486.55,487.17,600.0,485.4446,485.5542,484.9363,485.5542,600.0
2025-03-10 11:30:00,487.97,490.36,487.65,490.36,1111.0,486.3516,488.7336,486.0326,488.7336,1111.0
2025-03-10 11:35:00,490.14,490.86,488.48,488.48,1100.0,488.5144,489.232,486.8599,486.8599,1100.0
2025-03-10 11:40:00,488.5,488.52,487.14,487.14,934.0,486.8798,486.8997,485.5243,485.5243,934.0
2025-03-10 11:45:00,488.04,489.41,488.04,489.11,1252.0,486.4213,487.7868,486.4213,487.4878,1252.0
2025-03-10 11:50:00,489.11,489.11,488.13,488.54,700.0,487.4878,487.4878,486.511,486.9197,700.0
2025-03-10 11:55:00,488.54,488.54,487.98,488.09,729.0,486.9197,486.9197,486.3615,486.4712,729.0
2025-03-10 12:00:00,489.28,489.28,488.38,488.83,700.0,487.6572,487.6572,486.7602,487.2087,700.0
2025-03-10 12:05:00,487.99,488.55,487.94,488.29,827.0,486.3715,486.9296,486.3217,486.6705,827.0
2025-03-10 12:10:00,488.15,488.95,488.15,488.75,1000.0,486.531,487.3283,486.531,487.129,1000.0
2025-03-10 12:15:00,488.68,488.73,487.48,487.58,1273.0,487.0592,487.109,485.8632,485.9629,1273.0
2025-03-10 12:20:00,487.47,487.47,486.5,486.71,771.0,485.8532,485.8532,484.8864,485.0957,771.0
2025-03-10 12:25:00,486.89,486.89,486.26,486.61,1319.0,485.2751,485.2751,484.6472,484.9961,1319.0
2025-03-10 12:30:00,486.21,487.14,486.21,487.0,1335.0,484.5974,485.5243,484.5974,485.3848,1335.0
2025-03-10 12:35:00,486.1,486.1,485.05,485.05,2231.0,484.4878,484.4878,483.4412,483.4412,2231.0
2025-03-10 12:40:00,485.45,485.96,484.83,485.41,1603.0,483.8399,484.3482,483.222,483.8,1603.0
2025-03-10 12:45:00,485.4,485.4,484.98,484.98,400.0,483.7901,483.7901,483.3715,483.3715,400.0
2025-03-10 12:50:00,484.98,485.77,484.98,485.68,835.0,483.3715,484.1589,483.3715,484.0692,835.0
2025-03-10 12:55:00,486.16,486.41,486.16,486.2,908.0,484.5476,484.7967,484.5476,484.5874,908.0
2025-03-10 13:00:00,485.34,485.34,484.92,484.92,628.0,483.7303,483.7303,483.3117,483.3117,628.0
2025-03-10 13:05:00,485.03,485.03,483.36,483.46,1697.0,483.4213,483.4213,481.7568,481.8565,1697.0
2025-03-10 13:10:00,483.36,483.54,482.39,482.7,9884.0,481.7568,481.9363,480.7901,481.099,9884.0
2025-03-10 13:15:00,482.75,483.45,482.52,483.05,6598.0,481.1489,481.8466,480.9196,481.4479,6598.0
2025-03-10 13:20:00,483.38,483.39,482.84,482.93,2934.0,481.7768,481.7867,481.2386,481.3283,2934.0
2025-03-10 13:25:00,482.44,482.73,481.38,481.42,3651.0,480.8399,481.1289,479.7834,479.8233,3651.0
2025-03-10 13:30:00,481.37,481.54,480.67,481.15,2142.0,479.7734,479.9429,479.0758,479.5542,2142.0
2025-03-10 13:35:00,480.34,480.89,480.24,480.85,1454.0,478.7469,479.295,478.6472,479.2552,1454.0
2025-03-10 13:40:00,480.56,481.24,480.41,480.61,2344.0,478.9661,479.6439,478.8166,479.016,2344.0
2025-03-10 13:45:00,480.3,480.64,479.96,479.97,1821.0,478.707,479.0459,478.3681,478.3781,1821.0
2025-03-10 13:50:00,479.39,480.08,479.02,479.7,1504.0,477.8,478.4877,477.4312,478.109,1504.0
2025-03-10 13:55:00,479.42,479.82,478.8,478.8,1702.0,477.8299,478.2286,477.212,477.212,1702.0
2025-03-10 14:00:00,479.11,479.55,478.52,478.58,2210.0,477.5209,477.9595,476.9329,476.9927,2210.0
2025-03-10 14:05:00,478.58,478.82,477.56,477.95,2026.0,476.9927,477.2319,475.9761,476.3648,2026.0
2025-03-10 14:10:00,478.29,479.29,477.97,478.25,4512.0,476.7037,477.7003,476.3847,476.6638,4512.0
2025-03-10 14:15:00,478.25,478.61,478.03,478.03,4564.0,476.6638,477.0226,476.4445,476.4445,4564.0
2025-03-10 14:20:00,478.11,478.58,477.63,478.03,1100.0,476.5243,476.9927,476.0459,476.4445,1100.0
2025-03-10 14:25:00,478.04,478.04,477.66,477.91,1289.0,476.4545,476.4545,476.0758,476.3249,1289.0
2025-03-10 14:30:00,478.39,479.38,478.39,478.9,1200.0,476.8033,477.79,476.8033,477.3116,1200.0
2025-03-10 14:35:00,478.77,479.38,478.77,479.19,779.0,477.1821,477.79,477.1821,477.6007,779.0
2025-03-10 14:40:00,479.29,480.32,479.24,480.24,1153.0,477.7003,478.7269,477.6505,478.6472,1153.0
2025-03-10 14:45:00,480.24,480.48,479.76,479.76,2379.0,478.6472,478.8864,478.1688,478.1688,2379.0
2025-03-10 14:50:00,479.85,479.87,478.04,478.04,1343.0,478.2585,478.2784,476.4545,476.4545,1343.0
2025-03-10 14:55:00,477.93,477.93,477.38,477.79,880.0,476.3449,476.3449,475.7967,476.2053,880.0
2025-03-10 15:00:00,477.11,477.57,475.29,476.23,7237.0,475.5276,475.9861,473.7136,474.6505,7237.0
2025-03-10 15:05:00,476.39,477.04,475.87,476.85,1993.0,474.81,475.4578,474.2917,475.2684,1993.0
2025-03-10 15:10:00,476.55,478.24,476.22,478.24,1408.0,474.9694,476.6538,474.6405,476.6538,1408.0
2025-03-10 15:15:00,479.29,479.72,479.2,479.72,1057.0,477.7003,478.1289,477.6106,478.1289,1057.0
2025-03-10 15:20:00,479.55,480.44,479.55,480.44,1408.0,477.9595,478.8465,477.9595,478.8465,1408.0
2025-03-10 15:25:00,480.08,481.82,480.06,480.06,3432.0,478.4877,480.222,478.4678,478.4678,3432.0
2025-03-10 15:30:00,480.77,481.93,480.5,481.93,9250.0,479.1754,480.3316,478.9063,480.3316,9250.0
2025-03-10 15:35:00,482.67,482.67,479.64,480.55,3446.0,481.0691,481.0691,478.0492,478.9562,3446.0
2025-03-10 15:40:00,480.27,480.27,479.46,479.62,2534.0,478.6771,478.6771,477.8698,478.0293,2534.0
2025-03-10 15:45:00,479.69,480.75,479.52,480.05,4734.0,478.099,479.1555,477.9296,478.4578,4734.0
2025-03-10 15:50:00,480.6,481.3,479.74,480.56,4491.0,479.006,479.7037,478.1489,478.9661,4491.0
2025-03-10 15:55:00,480.77,481.89,479.41,480.36,21408.0,479.1754,480.2917,477.82,478.7668,21408.0
2025-03-11 09:30:00,480.71,482.87,478.67,482.87,7543.0,479.1156,481.2685,477.0824,481.2685,7543.0
2025-03-11 09:35:00,482.88,483.17,481.35,481.35,1444.0,481.2784,481.5675,479.7535,479.7535,1444.0
2025-03-11 09:40:00,482.38,482.38,482.38,482.38,190.0,480.7801,480.7801,480.7801,480.7801,190.0
2025-03-11 09:45:00,482.87,484.54,482.5,484.54,2072.0,481.2685,482.9329,480.8997,482.9329,2072.0
2025-03-11 09:50:00,482.85,482.85,480.66,480.67,1207.0,481.2485,481.2485,479.0658,479.0758,1207.0
2025-03-11 09:55:00,480.66,481.46,480.66,481.14,400.0,479.0658,479.8632,479.0658,479.5442,400.0
2025-03-11 10:00:00,480.9,484.58,479.39,479.39,2542.0,479.305,482.9728,477.8,477.8,2542.0
2025-03-11 10:05:00,479.56,481.0,479.51,479.51,1398.0,477.9695,479.4047,477.9196,477.9196,1398.0
2025-03-11 10:10:00,479.51,480.85,478.66,478.66,6077.0,477.9196,479.2552,477.0724,477.0724,6077.0
2025-03-11 10:15:00,478.9,480.24,478.63,480.21,4923.0,477.3116,478.6472,477.0425,478.6173,4923.0
2025-03-11 10:20:00,480.21,481.09,479.49,479.5,2691.0,478.6173,479.4944,477.8997,477.9097,2691.0
2025-03-11 10:25:00,479.08,479.66,479.07,479.16,965.0,477.491,478.0691,477.4811,477.5708,965.0
2025-03-11 10:30:00,479.0,479.0,478.09,478.56,900.0,477.4113,477.4113,476.5043,476.9728,900.0
2025-03-11 10:35:00,478.45,478.45,477.72,477.72,200.0,476.8631,476.8631,476.1356,476.1356,200.0
2025-03-11 10:40:00,477.32,478.48,476.75,478.2,1357.0,475.7369,476.893,475.1688,476.614,1357.0
2025-03-11 10:45:00,477.5,478.41,477.2,477.2,804.0,475.9163,476.8233,475.6173,475.6173,804.0
2025-03-11 10:50:00,477.3,478.99,477.3,478.75,1835.0,475.7169,477.4013,475.7169,477.1621,1835.0
2025-03-11 10:55:00,478.43,478.43,477.29,477.4,1550.0,476.8432,476.8432,475.707,475.8166,1550.0
2025-03-11 11:00:00,476.67,476.67,475.47,476.46,8031.0,475.089,475.089,473.893,474.8797,8031.0
2025-03-11 11:05:00,476.57,479.35,476.53,479.35,3142.0,474.9894,477.7601,474.9495,477.7601,3142.0
2025-03-11 11:10:00,480.48,480.48,479.2,479.2,900.0,478.8864,478.8864,477.6106,477.6106,900.0
2025-03-11 11:15:00,479.9,479.9,479.11,479.11,495.0,478.3083,478.3083,477.5209,477.5209,495.0
2025-03-11 11:20:00,479.89,479.9,479.86,479.86,655.0,478.2984,478.3083,478.2685,478.2685,655.0
2025-03-11 11:25:00,479.27,479.4,478.79,479.09,900.0,477.6804,477.81,477.202,477.501,900.0
2025-03-11 11:30:00,479.77,480.29,479.56,479.66,1641.0,478.1788,478.697,477.9695,478.0691,1641.0
2025-03-11 11:35:00,479.45,479.45,477.88,478.5,2209.0,477.8598,477.8598,476.295,476.913,2209.0
2025-03-11 11:40:00,478.72,480.83,478.71,480.02,1754.0,477.1322,479.2352,477.1223,478.4279,1754.0
2025-03-11 11:45:00,479.42,480.52,479.42,480.52,1154.0,477.8299,478.9263,477.8299,478.9263,1154.0
2025-03-11 11:50:00,480.53,480.58,480.49,480.58,500.0,478.9362,478.9861,478.8964,478.9861,500.0
2025-03-11 11:55:00,480.17,480.38,479.4,479.41,1163.0,478.5774,478.7867,477.81,477.82,1163.0
2025-03-11 12:00:00,479.0,480.09,478.61,479.34,2330.0,477.4113,478.4977,477.0226,477.7502,2330.0
2025-03-11 12:05:00,479.16,479.61,478.37,478.37,512.0,477.5708,478.0193,476.7834,476.7834,512.0
2025-03-11 12:10:00,478.37,478.64,478.28,478.28,928.0,476.7834,477.0525,476.6937,476.6937,928.0
2025-03-11 12:15:00,477.76,478.34,477.76,478.02,771.0,476.1754,476.7535,476.1754,476.4346,771.0
2025-03-11 12:20:00,478.41,479.0,478.41,478.43,1704.0,476.8233,477.4113,476.8233,476.8432,1704.0
2025-03-11 12:25:00,478.96,479.36,478.96,479.08,1063.0,477.3714,477.7701,477.3714,477.491,1063.0
2025-03-11 12:30:00,479.47,480.5,479.47,480.5,882.0,477.8798,478.9063,477.8798,478.9063,882.0
2025-03-11 12:35:00,480.62,480.62,479.46,479.46,1317.0,479.0259,479.0259,477.8698,477.8698,1317.0
2025-03-11 12:40:00,478.58,479.55,478.58,478.67,1451.0,476.9927,477.9595,476.9927,477.0824,1451.0
2025-03-11 12:45:00,478.67,478.67,478.42,478.42,380.0,477.0824,477.0824,476.8332,476.8332,380.0
2025-03-11 12:50:00,478.38,478.38,477.46,477.53,600.0,476.7934,476.7934,475.8764,475.9462,600.0
2025-03-11 12:55:00,477.67,477.93,476.08,476.77,1416.0,476.0857,476.3449,474.501,475.1887,1416.0
2025-03-11 13:00:00,476.45,476.89,476.03,476.88,1023.0,474.8698,475.3083,474.4512,475.2983,1023.0
2025-03-11 13:05:00,477.07,477.16,476.83,476.83,500.0,475.4877,475.5774,475.2485,475.2485,500.0
2025-03-11 13:10:00,477.18,477.79,477.18,477.29,2680.0,475.5973,476.2053,475.5973,475.707,2680.0
2025-03-11 13:15:00,478.02,478.02,477.51,477.51,1874.0,476.4346,476.4346,475.9263,475.9263,1874.0
2025-03-11 13:20:00,477.65,477.65,476.53,476.94,1396.0,476.0658,476.0658,474.9495,475.3581,1396.0
2025-03-11 13:25:00,476.62,476.69,476.62,476.69,500.0,475.0392,475.109,475.0392,475.109,500.0
2025-03-11 13:30:00,476.69,477.38,476.69,476.81,1734.0,475.109,475.7967,475.109,475.2286,1734.0
2025-03-11 13:35:00,476.81,477.07,476.62,476.92,1100.0,475.2286,475.4877,475.0392,475.3382,1100.0
2025-03-11 13:40:00,477.31,477.56,476.9,477.24,2098.0,475.7269,475.9761,475.3183,475.6571,2098.0
2025-03-11 13:45:00,477.24,478.19,477.07,478.18,3248.0,475.6571,476.604,475.4877,476.594,3248.0
2025-03-11 13:50:00,477.47,477.85,477.06,477.12,1838.0,475.8864,476.2651,475.4777,475.5375,1838.0
2025-03-11 13:55:00,477.11,477.44,476.49,477.23,1157.0,475.5276,475.8565,474.9096,475.6472,1157.0
2025-03-11 14:00:00,478.04,479.61,477.73,478.7,3112.0,476.4545,478.0193,476.1455,477.1123,3112.0
2025-03-11 14:05:00,478.31,479.92,478.14,479.91,2466.0,476.7236,478.3283,476.5542,478.3183,2466.0
2025-03-11 14:10:00,480.39,481.15,480.19,480.81,2984.0,478.7967,479.5542,478.5974,479.2153,2984.0
2025-03-11 14:15:00,479.89,480.05,479.79,479.8,1200.0,478.2984,478.4578,478.1987,478.2087,1200.0
2025-03-11 14:20:00,479.8,481.27,479.8,481.07,2897.0,478.2087,479.6738,478.2087,479.4744,2897.0
2025-03-11 14:25:00,481.12,481.56,480.55,480.76,5902.0,479.5243,479.9628,478.9562,479.1655,5902.0
2025-03-11 14:30:00,480.68,481.19,479.62,479.71,4119.0,479.0857,479.594,478.0293,478.119,4119.0
2025-03-11 14:35:00,479.25,480.1,479.25,480.0,2102.0,477.6605,478.5077,477.6605,478.408,2102.0
2025-03-11 14:40:00,480.4,482.4,480.16,482.4,2360.0,478.8067,480.8,478.5675,480.8,2360.0
2025-03-11 14:45:00,482.6,483.47,482.34,482.35,1764.0,480.9994,481.8665,480.7402,480.7502,1764.0
2025-03-11 14:50:00,482.47,483.96,482.46,483.64,2440.0,480.8698,482.3549,480.8598,482.0359,2440.0
2025-03-11 14:55:00,483.04,483.71,482.1,482.4,6441.0,481.4379,482.1057,480.501,480.8,6441.0
2025-03-11 15:00:00,482.13,483.24,481.76,482.06,3887.0,480.5309,481.6372,480.1622,480.4612,3887.0
2025-03-11 15:05:00,483.05,483.19,482.15,482.39,5233.0,481.4479,481.5874,480.5509,480.7901,5233.0
2025-03-11 15:10:00,482.11,482.11,479.92,480.23,2528.0,480.511,480.511,478.3283,478.6372,2528.0
2025-03-11 15:15:00,480.06,480.22,479.07,480.21,4105.0,478.4678,478.6273,477.4811,478.6173,4105.0
2025-03-11 15:20:00,480.33,481.3,479.71,479.71,4791.0,478.7369,479.7037,478.119,478.119,4791.0
2025-03-11 15:25:00,479.47,481.04,479.47,480.39,2745.0,477.8798,479.4445,477.8798,478.7967,2745.0
2025-03-11 15:30:00,480.21,481.28,480.07,480.4,5446.0,478.6173,479.6837,478.4778,478.8067,5446.0
2025-03-11 15:35:00,480.68,481.45,479.95,480.04,4984.0,479.0857,479.8532,478.3582,478.4479,4984.0
2025-03-11 15:40:00,479.93,480.57,479.34,480.38,6170.0,478.3382,478.9761,477.7502,478.7867,6170.0
2025-03-11 15:45:00,480.14,481.19,479.67,481.12,4335.0,478.5475,479.594,478.0791,479.5243,4335.0
2025-03-11 15:50:00,480.8,480.8,478.0,479.0,9000.0,479.2053,479.2053,476.4146,477.4113,9000.0
2025-03-11 15:55:00,478.68,478.82,477.24,478.19,33916.0,477.0924,477.2319,475.6571,476.604,33916.0
2025-03-12 09:30:00,484.98,486.0,483.94,486.0,7129.0,483.3715,484.3881,482.3349,484.3881,7129.0
2025-03-12 09:35:00,486.0,487.62,485.32,485.32,2572.0,484.3881,486.0027,483.7103,483.7103,2572.0
2025-03-12 09:40:00,485.32,485.32,484.59,484.59,400.0,483.7103,483.7103,482.9828,482.9828,400.0
2025-03-12 09:45:00,483.96,483.96,483.45,483.45,300.0,482.3549,482.3549,481.8466,481.8466,300.0
2025-03-12 09:50:00,483.72,485.93,482.94,483.77,1414.0,482.1157,484.3183,481.3382,482.1655,1414.0
2025-03-12 09:55:00,482.77,482.78,479.25,480.22,2812.0,481.1688,481.1788,477.6605,478.6273,2812.0
2025-03-12 10:00:00,482.17,482.17,479.03,479.84,4140.0,480.5708,480.5708,477.4412,478.2485,4140.0
2025-03-12 10:05:00,481.23,481.23,480.13,480.46,2538.0,479.6339,479.6339,478.5376,478.8665,2538.0
2025-03-12 10:10:00,481.07,481.07,479.88,479.88,2070.0,479.4744,479.4744,478.2884,478.2884,2070.0
2025-03-12 10:15:00,479.88,480.77,479.88,480.74,927.0,478.2884,479.1754,478.2884,479.1455,927.0
2025-03-12 10:20:00,481.01,481.01,480.24,480.25,815.0,479.4146,479.4146,478.6472,478.6572,815.0
2025-03-12 10:25:00,480.55,480.55,480.54,480.55,145.0,478.9562,478.9562,478.9462,478.9562,145.0
2025-03-12 10:30:00,480.54,480.54,479.75,479.8,1031.0,478.9462,478.9462,478.1588,478.2087,1031.0
2025-03-12 10:35:00,478.89,478.89,478.89,478.89,100.0,477.3017,477.3017,477.3017,477.3017,100.0
2025-03-12 10:40:00,479.0,479.0,477.07,477.07,1291.0,477.4113,477.4113,475.4877,475.4877,1291.0
2025-03-12 10:45:00,477.79,478.01,477.79,477.99,400.0,476.2053,476.4246,476.2053,476.4047,400.0
2025-03-12 10:50:00,478.26,479.5,477.73,479.5,3007.0,476.6738,477.9097,476.1455,477.9097,3007.0
2025-03-12 10:55:00,478.76,478.76,476.83,477.36,1098.0,477.1721,477.1721,475.2485,475.7767,1098.0
2025-03-12 11:00:00,476.97,476.97,475.75,475.75,1413.0,475.388,475.388,474.1721,474.1721,1413.0
2025-03-12 11:05:00,475.75,475.75,474.65,475.5,966.0,474.1721,474.1721,473.0757,473.9229,966.0
2025-03-12 11:10:00,475.66,476.13,475.0,476.12,3634.0,474.0824,474.5508,473.4246,474.5409,3634.0
2025-03-12 11:15:00,475.84,476.47,475.52,476.2,2432.0,474.2618,474.8897,473.9429,474.6206,2432.0
2025-03-12 11:20:00,476.2,477.01,475.49,476.04,1571.0,474.6206,475.4279,473.913,474.4611,1571.0
2025-03-12 11:25:00,476.98,478.12,476.14,477.71,2993.0,475.398,476.5342,474.5608,476.1256,2993.0
2025-03-12 11:30:00,478.27,478.84,478.0,478.84,1638.0,476.6837,477.2518,476.4146,477.2518,1638.0
2025-03-12 11:35:00,478.41,479.44,478.41,478.48,3415.0,476.8233,477.8499,476.8233,476.893,3415.0
2025-03-12 11:40:00,478.99,480.0,478.91,479.49,6506.0,477.4013,478.408,477.3216,477.8997,6506.0
2025-03-12 11:45:00,479.41,480.27,479.25,479.69,3245.0,477.82,478.6771,477.6605,478.099,3245.0
2025-03-12 11:50:00,480.22,480.28,479.99,480.03,1599.0,478.6273,478.6871,478.398,478.4379,1599.0
2025-03-12 11:55:00,479.43,480.06,478.71,480.0,1703.0,477.8399,478.4678,477.1223,478.408,1703.0
2025-03-12 12:00:00,480.0,480.0,479.29,479.29,405.0,478.408,478.408,477.7003,477.7003,405.0
2025-03-12 12:05:00,479.35,480.86,479.35,480.75,3086.0,477.7601,479.2651,477.7601,479.1555,3086.0
2025-03-12 12:10:00,480.56,481.22,480.26,481.22,5187.0,478.9661,479.6239,478.6671,479.6239,5187.0
2025-03-12 12:15:00,480.86,481.19,480.86,481.0,736.0,479.2651,479.594,479.2651,479.4047,736.0
2025-03-12 12:20:00,481.0,481.2,480.63,480.88,2422.0,479.4047,479.604,479.0359,479.2851,2422.0
2025-03-12 12:25:00,480.55,480.55,479.8,479.84,2883.0,478.9562,478.9562,478.2087,478.2485,2883.0
2025-03-12 12:30:00,480.0,480.74,480.0,480.74,3570.0,478.408,479.1455,478.408,479.1455,3570.0
2025-03-12 12:35:00,481.23,481.23,480.58,480.58,1000.0,479.6339,479.6339,478.9861,478.9861,1000.0
2025-03-12 12:40:00,480.44,480.44,478.56,478.56,941.0,478.8465,478.8465,476.9728,476.9728,941.0
2025-03-12 12:45:00,479.1,480.71,479.09,480.5,5212.0,477.511,479.1156,477.501,478.9063,5212.0
2025-03-12 12:50:00,480.81,481.14,480.15,480.54,4028.0,479.2153,479.5442,478.5575,478.9462,4028.0
2025-03-12 12:55:00,480.61,480.86,479.86,480.2,1101.0,479.016,479.2651,478.2685,478.6073,1101.0
2025-03-12 13:00:00,480.16,480.24,480.13,480.13,400.0,478.5675,478.6472,478.5376,478.5376,400.0
2025-03-12 13:05:00,479.71,480.62,479.71,480.62,3808.0,478.119,479.0259,478.119,479.0259,3808.0
2025-03-12 13:10:00,480.62,480.96,480.48,480.64,1600.0,479.0259,479.3648,478.8864,479.0459,1600.0
2025-03-12 13:15:00,480.62,480.69,480.62,480.69,800.0,479.0259,479.0957,479.0259,479.0957,800.0
2025-03-12 13:20:00,480.69,481.17,480.68,481.0,3801.0,479.0957,479.5741,479.0857,479.4047,3801.0
2025-03-12 13:25:00,481.0,481.92,481.0,481.92,4722.0,479.4047,480.3216,479.4047,480.3216,4722.0
2025-03-12 13:30:00,482.09,482.36,481.15,481.16,1888.0,480.4911,480.7602,479.5542,479.5641,1888.0
2025-03-12 13:35:00,482.0,482.68,482.0,482.55,1740.0,480.4014,481.0791,480.4014,480.9495,1740.0
2025-03-12 13:40:00,482.55,482.55,482.26,482.26,1325.0,480.9495,480.9495,480.6605,480.6605,1325.0
2025-03-12 13:45:00,482.46,482.48,481.86,481.89,1928.0,480.8598,480.8798,480.2618,480.2917,1928.0
2025-03-12 13:50:00,481.73,481.94,480.83,480.84,1905.0,480.1323,480.3416,479.2352,479.2452,1905.0
2025-03-12 13:55:00,479.63,480.36,479.29,479.81,798.0,478.0392,478.7668,477.7003,478.2186,798.0
2025-03-12 14:00:00,479.36,480.85,479.31,479.67,2086.0,477.7701,479.2552,477.7203,478.0791,2086.0
2025-03-12 14:05:00,479.46,479.46,479.28,479.28,796.0,477.8698,477.8698,477.6904,477.6904,796.0
2025-03-12 14:10:00,479.89,480.45,479.84,480.44,1225.0,478.2984,478.8565,478.2485,478.8465,1225.0
2025-03-12 14:15:00,480.39,481.16,480.22,481.0,1963.0,478.7967,479.5641,478.6273,479.4047,1963.0
2025-03-12 14:20:00,480.97,481.37,480.51,480.65,3515.0,479.3748,479.7734,478.9163,479.0558,3515.0
2025-03-12 14:25:00,480.65,481.41,480.54,481.35,1704.0,479.0558,479.8133,478.9462,479.7535,1704.0
2025-03-12 14:30:00,481.47,481.52,481.14,481.5,2000.0,479.8731,479.923,479.5442,479.903,2000.0
2025-03-12 14:35:00,481.41,481.41,481.21,481.21,1188.0,479.8133,479.8133,479.614,479.614,1188.0
2025-03-12 14:40:00,481.4,482.41,481.4,482.41,2212.0,479.8033,480.81,479.8033,480.81,2212.0
2025-03-12 14:45:00,482.43,482.77,481.95,481.95,6422.0,480.8299,481.1688,480.3515,480.3515,6422.0
2025-03-12 14:50:00,482.06,482.11,481.91,482.0,3666.0,480.4612,480.511,480.3117,480.4014,3666.0
2025-03-12 14:55:00,481.74,482.24,481.52,481.52,2080.0,480.1422,480.6406,479.923,479.923,2080.0
2025-03-12 15:00:00,481.53,481.65,479.97,481.31,1485.0,479.9329,480.0525,478.3781,479.7136,1485.0
2025-03-12 15:05:00,480.77,481.53,480.66,480.66,796.0,479.1754,479.9329,479.0658,479.0658,796.0
2025-03-12 15:10:00,481.27,481.69,481.08,481.6,814.0,479.6738,480.0924,479.4844,480.0027,814.0
2025-03-12 15:15:00,481.55,481.55,480.99,481.14,1691.0,479.9529,479.9529,479.3947,479.5442,1691.0
2025-03-12 15:20:00,481.83,482.3,481.54,481.54,5482.0,480.2319,480.7004,479.9429,479.9429,5482.0
2025-03-12 15:25:00,482.59,482.78,482.0,482.0,1200.0,480.9894,481.1788,480.4014,480.4014,1200.0
2025-03-12 15:30:00,482.69,482.69,482.03,482.41,300.0,481.0891,481.0891,480.4313,480.81,300.0
2025-03-12 15:35:00,482.41,482.45,481.5,482.17,3852.0,480.81,480.8499,479.903,480.5708,3852.0
2025-03-12 15:40:00,482.24,482.67,482.23,482.39,5330.0,480.6406,481.0691,480.6306,480.7901,5330.0
2025-03-12 15:45:00,482.4,482.4,480.84,481.06,900.0,480.8,480.8,479.2452,479.4645,900.0
2025-03-12 15:50:00,481.59,481.6,480.65,480.87,2735.0,479.9927,480.0027,479.0558,479.2751,2735.0
2025-03-12 15:55:00,481.46,481.76,480.15,480.41,15156.0,479.8632,480.1622,478.5575,478.8166,15156.0
2025-03-13 09:30:00,482.46,483.85,478.08,478.09,4083.0,480.8598,482.2452,476.4944,476.5043,4083.0
2025-03-13 09:35:00,482.53,482.53,480.18,480.97,1010.0,480.9296,480.9296,478.5874,479.3748,1010.0
2025-03-13 09:40:00,480.58,484.22,480.58,484.22,264.0,478.9861,482.614,478.9861,482.614,264.0
2025-03-13 09:45:00,480.18,480.94,479.46,479.46,599.0,478.5874,479.3449,477.8698,477.8698,599.0
2025-03-13 09:50:00,479.46,479.46,479.46,479.46,100.0,477.8698,477.8698,477.8698,477.8698,100.0
2025-03-13 09:55:00,479.46,479.46,478.95,478.95,412.0,477.8698,477.8698,477.3615,477.3615,412.0
2025-03-13 10:00:00,479.91,479.91,479.79,479.79,776.0,478.3183,478.3183,478.1987,478.1987,776.0
2025-03-13 10:05:00,481.13,481.83,479.86,480.69,2342.0,479.5342,480.2319,478.2685,479.0957,2342.0
2025-03-13 10:10:00,480.94,482.68,480.94,482.68,453.0,479.3449,481.0791,479.3449,481.0791,453.0
2025-03-13 10:15:00,482.68,482.68,482.05,482.68,791.0,481.0791,481.0791,480.4512,481.0791,791.0
2025-03-13 10:20:00,482.68,483.06,482.68,483.06,656.0,481.0791,481.4578,481.0791,481.4578,656.0
2025-03-13 10:25:00,484.4,484.4,483.1,483.11,484.0,482.7934,482.7934,481.4977,481.5077,484.0
2025-03-13 10:30:00,483.99,483.99,482.34,482.34,703.0,482.3848,482.3848,480.7402,480.7402,703.0
2025-03-13 10:35:00,482.13,482.35,481.27,481.27,827.0,480.5309,480.7502,479.6738,479.6738,827.0
2025-03-13 10:40:00,480.27,480.27,480.27,480.27,110.0,478.6771,478.6771,478.6771,478.6771,110.0
2025-03-13 10:45:00,480.27,480.27,480.14,480.15,702.0,478.6771,478.6771,478.5475,478.5575,702.0
2025-03-13 10:50:00,480.15,481.14,480.14,481.14,1066.0,478.5575,479.5442,478.5475,479.5442,1066.0
2025-03-13 10:55:00,480.2,480.64,479.65,480.64,1348.0,478.6073,479.0459,478.0592,479.0459,1348.0
2025-03-13 11:00:00,481.2,481.21,479.57,479.58,854.0,479.604,479.614,477.9794,477.9894,854.0
2025-03-13 11:05:00,479.79,480.06,479.57,479.81,860.0,478.1987,478.4678,477.9794,478.2186,860.0
2025-03-13 11:10:00,480.43,480.43,479.4,479.41,881.0,478.8366,478.8366,477.81,477.82,881.0
2025-03-13 11:15:00,479.4,479.4,478.52,478.52,300.0,477.81,477.81,476.9329,476.9329,300.0
2025-03-13 11:20:00,478.5,479.11,478.49,479.08,1595.0,476.913,477.5209,476.903,477.491,1595.0
2025-03-13 11:25:00,479.2,479.2,478.29,478.45,1087.0,477.6106,477.6106,476.7037,476.8631,1087.0
2025-03-13 11:30:00,478.46,478.46,478.38,478.39,479.0,476.8731,476.8731,476.7934,476.8033,479.0
2025-03-13 11:35:00,477.69,477.69,476.44,476.46,412.0,476.1057,476.1057,474.8598,474.8797,412.0
2025-03-13 11:40:00,476.94,478.4,476.11,477.69,1434.0,475.3581,476.8133,474.5309,476.1057,1434.0
2025-03-13 11:45:00,477.89,477.89,476.52,476.52,300.0,476.305,476.305,474.9395,474.9395,300.0
2025-03-13 11:50:00,476.53,476.53,475.77,475.78,702.0,474.9495,474.9495,474.192,474.202,702.0
2025-03-13 11:55:00,475.77,475.77,474.58,474.72,888.0,474.192,474.192,473.006,473.1455,888.0
2025-03-13 12:00:00,474.92,475.03,473.71,474.12,6740.0,473.3448,473.4545,472.1389,472.5475,6740.0
2025-03-13 12:05:00,473.54,474.99,473.54,474.33,1003.0,471.9694,473.4146,471.9694,472.7568,1003.0
2025-03-13 12:10:00,474.33,474.33,473.74,473.74,500.0,472.7568,472.7568,472.1688,472.1688,500.0
2025-03-13 12:15:00,473.5,473.5,473.12,473.16,600.0,471.9296,471.9296,471.5508,471.5907,600.0
2025-03-13 12:20:00,473.15,473.15,473.15,473.15,200.0,471.5807,471.5807,471.5807,471.5807,200.0
2025-03-13 12:25:00,473.0,473.06,472.65,472.65,500.0,471.4312,471.491,471.0824,471.0824,500.0
2025-03-13 12:30:00,472.63,474.65,472.63,474.29,2109.0,471.0624,473.0757,471.0624,472.7169,2109.0
2025-03-13 12:35:00,474.29,474.29,474.29,474.29,0.0,472.7169,472.7169,472.7169,472.7169,0.0
2025-03-13 12:40:00,475.43,475.43,475.19,475.19,995.0,473.8532,473.8532,473.6139,473.6139,995.0
2025-03-13 12:45:00,475.44,475.44,472.9,473.53,1241.0,473.8631,473.8631,471.3315,471.9595,1241.0
2025-03-13 12:50:00,474.01,474.01,474.0,474.0,234.0,472.4379,472.4379,472.4279,472.4279,234.0
2025-03-13 12:55:00,474.0,474.0,474.0,474.0,0.0,472.4279,472.4279,472.4279,472.4279,0.0
2025-03-13 13:00:00,474.88,474.88,474.87,474.87,417.0,473.305,473.305,473.295,473.295,417.0
2025-03-13 13:05:00,474.8,474.8,474.76,474.76,200.0,473.2252,473.2252,473.1854,473.1854,200.0
2025-03-13 13:10:00,474.09,474.09,473.59,473.59,1320.0,472.5176,472.5176,472.0193,472.0193,1320.0
2025-03-13 13:15:00,473.84,473.89,473.06,473.06,583.0,472.2684,472.3183,471.491,471.491,583.0
2025-03-13 13:20:00,472.86,473.92,472.85,473.56,1070.0,471.2917,472.3482,471.2817,471.9894,1070.0
2025-03-13 13:25:00,473.24,473.42,472.82,473.22,808.0,471.6704,471.8498,471.2518,471.6505,808.0
2025-03-13 13:30:00,473.16,473.16,472.53,472.53,500.0,471.5907,471.5907,470.9628,470.9628,500.0
2025-03-13 13:35:00,472.48,472.48,471.56,472.05,910.0,470.9129,470.9129,469.996,470.4844,910.0
2025-03-13 13:40:00,471.69,471.94,471.69,471.86,509.0,470.1256,470.3747,470.1256,470.295,509.0
2025-03-13 13:45:00,471.15,471.92,471.15,471.54,1288.0,469.5873,470.3548,469.5873,469.9761,1288.0
2025-03-13 13:50:00,471.92,472.53,471.9,471.9,1609.0,470.3548,470.9628,470.3349,470.3349,1609.0
2025-03-13 13:55:00,471.9,471.9,471.82,471.82,500.0,470.3349,470.3349,470.2551,470.2551,500.0
2025-03-13 14:00:00,471.8,473.03,471.8,473.03,300.0,470.2352,471.4611,470.2352,471.4611,300.0
2025-03-13 14:05:00,473.25,474.25,473.06,473.78,2120.0,471.6804,472.6771,471.491,472.2086,2120.0
2025-03-13 14:10:00,473.78,475.02,473.78,474.9,920.0,472.2086,473.4445,472.2086,473.3249,920.0
2025-03-13 14:15:00,474.25,474.38,473.88,473.88,508.0,472.6771,472.8066,472.3083,472.3083,508.0
2025-03-13 14:20:00,473.95,474.35,473.52,474.34,620.0,472.3781,472.7767,471.9495,472.7668,620.0
2025-03-13 14:25:00,474.09,474.62,474.08,474.08,726.0,472.5176,473.0458,472.5076,472.5076,726.0
2025-03-13 14:30:00,473.77,474.75,473.76,474.27,909.0,472.1987,473.1754,472.1887,472.697,909.0
2025-03-13 14:35:00,474.39,474.68,474.39,474.47,609.0,472.8166,473.1056,472.8166,472.8963,609.0
2025-03-13 14:40:00,474.93,475.38,474.46,475.38,949.0,473.3548,473.8033,472.8864,473.8033,949.0
2025-03-13 14:45:00,475.25,475.45,475.18,475.34,816.0,473.6737,473.8731,473.604,473.7634,816.0
2025-03-13 14:50:00,475.16,475.46,474.91,474.91,900.0,473.584,473.8831,473.3349,473.3349,900.0
2025-03-13 14:55:00,475.23,475.79,474.55,474.55,2750.0,473.6538,474.212,472.9761,472.9761,2750.0
2025-03-13 15:00:00,475.26,475.97,475.26,475.97,1495.0,473.6837,474.3914,473.6837,474.3914,1495.0
2025-03-13 15:05:00,474.73,474.74,473.62,473.62,2292.0,473.1555,473.1654,472.0492,472.0492,2292.0
2025-03-13 15:10:00,473.93,474.36,473.93,474.06,387.0,472.3581,472.7867,472.3581,472.4877,387.0
2025-03-13 15:15:00,473.64,473.64,473.63,473.63,233.0,472.0691,472.0691,472.0591,472.0591,233.0
2025-03-13 15:20:00,473.66,473.76,473.56,473.69,1132.0,472.089,472.1887,471.9894,472.1189,1132.0
2025-03-13 15:25:00,473.17,473.17,471.39,471.39,2351.0,471.6006,471.6006,469.8265,469.8265,2351.0
2025-03-13 15:30:00,471.99,472.77,471.99,472.67,869.0,470.4246,471.202,470.4246,471.1023,869.0
2025-03-13 15:35:00,472.09,472.09,471.56,471.95,902.0,470.5242,470.5242,469.996,470.3847,902.0
2025-03-13 15:40:00,471.62,472.69,471.28,471.62,4193.0,470.0558,471.1222,469.7169,470.0558,4193.0
2025-03-13 15:45:00,472.06,473.09,472.06,472.27,2727.0,470.4943,471.5209,470.4943,470.7036,2727.0
2025-03-13 15:50:00,472.27,473.06,470.77,471.3,5407.0,470.7036,471.491,469.2086,469.7368,5407.0
2025-03-13 15:55:00,471.31,473.02,471.3,472.45,41387.0,469.7468,471.4511,469.7368,470.883,41387.0
2025-03-14 09:30:00,477.98,477.98,476.15,476.15,3628.0,476.3947,476.3947,474.5708,474.5708,3628.0
2025-03-14 09:35:00,477.65,481.31,477.64,479.83,4221.0,476.0658,479.7136,476.0558,478.2386,4221.0
2025-03-14 09:40:00,478.0,482.28,478.0,478.84,2338.0,476.4146,480.6804,476.4146,477.2518,2338.0
2025-03-14 09:45:00,482.47,482.79,482.47,482.64,1584.0,480.8698,481.1887,480.8698,481.0392,1584.0
2025-03-14 09:50:00,481.37,483.1,480.45,481.94,4226.0,479.7734,481.4977,478.8565,480.3416,4226.0
2025-03-14 09:55:00,482.54,482.54,481.93,482.04,1887.0,480.9396,480.9396,480.3316,480.4412,1887.0
2025-03-14 10:00:00,480.84,480.84,475.98,480.79,1001.0,479.2452,479.2452,474.4013,479.1954,1001.0
2025-03-14 10:05:00,480.81,482.03,480.13,481.19,2828.0,479.2153,480.4313,478.5376,479.594,2828.0
2025-03-14 10:10:00,482.03,482.03,480.73,480.75,3242.0,480.4313,480.4313,479.1356,479.1555,3242.0
2025-03-14 10:15:00,481.39,481.39,480.23,480.84,918.0,479.7934,479.7934,478.6372,479.2452,918.0
2025-03-14 10:20:00,480.98,482.02,480.89,482.02,918.0,479.3847,480.4213,479.295,480.4213,918.0
2025-03-14 10:25:00,481.37,482.37,480.65,481.8,3194.0,479.7734,480.7701,479.0558,480.202,3194.0
2025-03-14 10:30:00,481.8,482.1,481.8,481.84,1273.0,480.202,480.501,480.202,480.2419,1273.0
2025-03-14 10:35:00,481.6,482.13,480.55,482.13,300.0,480.0027,480.5309,478.9562,480.5309,300.0
2025-03-14 10:40:00,482.13,482.13,480.99,480.99,724.0,480.5309,480.5309,479.3947,479.3947,724.0
2025-03-14 10:45:00,481.96,482.43,481.72,481.73,713.0,480.3615,480.8299,480.1223,480.1323,713.0
2025-03-14 10:50:00,482.39,482.9,482.1,482.37,2334.0,480.7901,481.2984,480.501,480.7701,2334.0
2025-03-14 10:55:00,482.35,483.77,482.34,483.76,1203.0,480.7502,482.1655,480.7402,482.1555,1203.0
2025-03-14 11:00:00,484.1,484.71,483.97,484.64,1500.0,482.4944,483.1024,482.3648,483.0326,1500.0
2025-03-14 11:05:00,485.0,485.59,484.46,485.59,1635.0,483.3914,483.9795,482.8532,483.9795,1635.0
2025-03-14 11:10:00,485.95,486.44,485.59,486.1,700.0,484.3383,484.8266,483.9795,484.4878,700.0
2025-03-14 11:15:00,486.09,486.52,486.08,486.14,2418.0,484.4778,484.9064,484.4678,484.5276,2418.0
2025-03-14 11:20:00,486.6,486.6,486.07,486.55,925.0,484.9861,484.9861,484.4579,484.9363,925.0
2025-03-14 11:25:00,487.05,487.26,486.74,486.74,1525.0,485.4346,485.6439,485.1256,485.1256,1525.0
2025-03-14 11:30:00,487.13,488.35,487.13,488.14,2382.0,485.5143,486.7303,485.5143,486.521,2382.0
2025-03-14 11:35:00,488.14,488.14,487.33,487.33,1839.0,486.521,486.521,485.7137,485.7137,1839.0
2025-03-14 11:40:00,487.33,488.01,487.33,488.01,2302.0,485.7137,486.3914,485.7137,486.3914,2302.0
2025-03-14 11:45:00,488.01,488.01,487.27,487.27,1400.0,486.3914,486.3914,485.6539,485.6539,1400.0
2025-03-14 11:50:00,487.27,487.27,486.35,487.05,1004.0,485.6539,485.6539,484.7369,485.4346,1004.0
2025-03-14 11:55:00,487.19,487.2,487.16,487.16,820.0,485.5741,485.5841,485.5442,485.5442,820.0
2025-03-14 12:00:00,487.16,487.16,487.16,487.16,400.0,485.5442,485.5442,485.5442,485.5442,400.0
2025-03-14 12:05:00,486.15,486.15,485.68,485.78,900.0,484.5376,484.5376,484.0692,484.1688,900.0
2025-03-14 12:10:00,485.29,485.32,484.67,485.1,3306.0,483.6804,483.7103,483.0625,483.4911,3306.0
2025-03-14 12:15:00,483.83,484.98,483.83,484.3,1824.0,482.2253,483.3715,482.2253,482.6937,1824.0
2025-03-14 12:20:00,485.1,485.1,485.05,485.06,402.0,483.4911,483.4911,483.4412,483.4512,402.0
2025-03-14 12:25:00,485.29,485.29,484.23,484.24,2622.0,483.6804,483.6804,482.624,482.6339,2622.0
2025-03-14 12:30:00,484.15,484.93,484.15,484.38,5264.0,482.5442,483.3216,482.5442,482.7735,5264.0
2025-03-14 12:35:00,484.38,485.87,484.38,485.28,2702.0,482.7735,484.2585,482.7735,483.6705,2702.0
2025-03-14 12:40:00,485.29,485.3,485.05,485.12,1391.0,483.6804,483.6904,483.4412,483.511,1391.0
2025-03-14 12:45:00,485.11,485.11,485.11,485.11,700.0,483.501,483.501,483.501,483.501,700.0
2025-03-14 12:50:00,485.11,486.27,485.02,485.88,3122.0,483.501,484.6572,483.4113,484.2685,3122.0
2025-03-14 12:55:00,486.14,486.14,485.39,485.75,1402.0,484.5276,484.5276,483.7801,484.1389,1402.0
2025-03-14 13:00:00,486.22,486.82,485.95,485.95,2500.0,484.6074,485.2054,484.3383,484.3383,2500.0
2025-03-14 13:05:00,486.45,486.96,486.44,486.67,1380.0,484.8366,485.3449,484.8266,485.0559,1380.0
2025-03-14 13:10:00,486.46,487.38,485.98,487.05,2210.0,484.8466,485.7635,484.3682,485.4346,2210.0
2025-03-14 13:15:00,487.04,487.31,486.52,486.52,890.0,485.4246,485.6937,484.9064,484.9064,890.0
2025-03-14 13:20:00,486.96,487.14,486.13,486.13,802.0,485.3449,485.5243,484.5177,484.5177,802.0
2025-03-14 13:25:00,487.15,487.68,486.39,486.71,2015.0,485.5343,486.0625,484.7768,485.0957,2015.0
2025-03-14 13:30:00,486.89,487.44,486.88,486.94,2300.0,485.2751,485.8233,485.2652,485.325,2300.0
2025-03-14 13:35:00,486.86,486.86,486.56,486.56,1200.0,485.2452,485.2452,484.9462,484.9462,1200.0
2025-03-14 13:40:00,486.28,486.29,485.45,485.45,347.0,484.6672,484.6771,483.8399,483.8399,347.0
2025-03-14 13:45:00,485.81,485.85,484.48,484.48,1487.0,484.1987,484.2386,482.8731,482.8731,1487.0
2025-03-14 13:50:00,484.88,485.85,484.88,485.85,2489.0,483.2718,484.2386,483.2718,484.2386,2489.0
2025-03-14 13:55:00,485.86,485.92,485.64,485.91,1650.0,484.2486,484.3084,484.0293,484.2984,1650.0
2025-03-14 14:00:00,486.13,486.13,486.13,486.13,159.0,484.5177,484.5177,484.5177,484.5177,159.0
2025-03-14 14:05:00,486.68,487.03,486.14,486.18,3639.0,485.0658,485.4147,484.5276,484.5675,3639.0
2025-03-14 14:10:00,486.18,486.18,485.56,485.56,2152.0,484.5675,484.5675,483.9496,483.9496,2152.0
2025-03-14 14:15:00,485.49,485.83,484.94,485.58,2727.0,483.8798,484.2187,483.3316,483.9695,2727.0
2025-03-14 14:20:00,485.58,485.75,485.11,485.75,1321.0,483.9695,484.1389,483.501,484.1389,1321.0
2025-03-14 14:25:00,485.66,486.11,485.42,485.91,2815.0,484.0492,484.4977,483.81,484.2984,2815.0
2025-03-14 14:30:00,486.68,486.68,486.33,486.55,1570.0,485.0658,485.0658,484.717,484.9363,1570.0
2025-03-14 14:35:00,486.5,486.97,486.46,486.46,642.0,484.8864,485.3549,484.8466,484.8466,642.0
2025-03-14 14:40:00,486.97,487.38,486.63,486.67,2729.0,485.3549,485.7635,485.016,485.0559,2729.0
2025-03-14 14:45:00,486.67,487.05,486.62,486.72,1828.0,485.0559,485.4346,485.006,485.1057,1828.0
2025-03-14 14:50:00,486.7,486.7,486.22,486.33,2650.0,485.0858,485.0858,484.6074,484.717,2650.0
2025-03-14 14:55:00,486.18,486.18,485.19,485.78,4988.0,484.5675,484.5675,483.5808,484.1688,4988.0
2025-03-14 15:00:00,486.09,486.72,485.98,486.71,2815.0,484.4778,485.1057,484.3682,485.0957,2815.0
2025-03-14 15:05:00,486.38,486.38,486.06,486.17,2650.0,484.7668,484.7668,484.4479,484.5575,2650.0
2025-03-14 15:10:00,485.87,487.16,485.87,486.97,2730.0,484.2585,485.5442,484.2585,485.3549,2730.0
2025-03-14 15:15:00,486.94,486.97,485.83,485.83,3206.0,485.325,485.3549,484.2187,484.2187,3206.0
2025-03-14 15:20:00,486.05,486.79,485.81,485.81,2786.0,484.4379,485.1755,484.1987,484.1987,2786.0
2025-03-14 15:25:00,486.29,486.85,485.35,485.36,9420.0,484.6771,485.2353,483.7402,483.7502,9420.0
2025-03-14 15:30:00,485.44,485.75,485.42,485.75,1507.0,483.83,484.1389,483.81,484.1389,1507.0
2025-03-14 15:35:00,485.52,485.52,485.4,485.4,1444.0,483.9097,483.9097,483.7901,483.7901,1444.0
2025-03-14 15:40:00,485.4,485.4,484.87,485.14,2521.0,483.7901,483.7901,483.2618,483.5309,2521.0
2025-03-14 15:45:00,484.86,485.34,484.73,485.01,4471.0,483.2519,483.7303,483.1223,483.4014,4471.0
2025-03-14 15:50:00,484.6,485.23,484.19,484.8,7335.0,482.9927,483.6206,482.5841,483.1921,7335.0
2025-03-14 15:55:00,484.88,486.13,484.88,485.83,29264.0,483.2718,484.5177,483.2718,484.2187,29264.0
2025-03-17 09:30:00,486.25,488.38,486.25,487.78,7805.0,484.6373,486.7602,484.6373,486.1622,7805.0
2025-03-17 09:35:00,487.95,490.33,487.73,489.7,2423.0,486.3316,488.7037,486.1124,488.0758,2423.0
2025-03-17 09:40:00,488.74,490.81,487.46,490.81,4725.0,487.119,489.1821,485.8433,489.1821,4725.0
2025-03-17 09:45:00,491.84,491.84,489.8,490.17,3271.0,490.2087,490.2087,488.1755,488.5443,3271.0
2025-03-17 09:50:00,489.97,491.17,489.66,489.66,2757.0,488.3449,489.5409,488.036,488.036,2757.0
2025-03-17 09:55:00,490.13,491.18,490.12,490.22,1531.0,488.5044,489.5509,488.4944,488.5941,1531.0
2025-03-17 10:00:00,489.3,490.48,489.17,489.18,1598.0,487.6771,488.8532,487.5476,487.5575,1598.0
2025-03-17 10:05:00,489.12,490.03,488.99,488.99,4866.0,487.4977,488.4047,487.3682,487.3682,4866.0
2025-03-17 10:10:00,489.61,491.02,489.6,490.76,2154.0,487.9861,489.3914,487.9762,489.1323,2154.0
2025-03-17 10:15:00,490.29,490.49,488.94,490.49,1466.0,488.6639,488.8632,487.3183,488.8632,1466.0
2025-03-17 10:20:00,490.25,490.28,488.43,489.39,1939.0,488.624,488.6539,486.81,487.7668,1939.0
2025-03-17 10:25:00,489.39,489.39,488.42,488.44,1344.0,487.7668,487.7668,486.8001,486.82,1344.0
2025-03-17 10:30:00,487.42,488.46,487.22,487.68,6144.0,485.8034,486.8399,485.604,486.0625,6144.0
2025-03-17 10:35:00,487.87,488.91,487.87,488.7,3013.0,486.2519,487.2884,486.2519,487.0791,3013.0
2025-03-17 10:40:00,488.97,489.72,488.08,489.48,2354.0,487.3482,488.0958,486.4612,487.8566,2354.0
2025-03-17 10:45:00,489.27,489.65,488.97,488.97,1897.0,487.6472,488.026,487.3482,487.3482,1897.0
2025-03-17 10:50:00,489.39,489.39,488.17,489.0,2294.0,487.7668,487.7668,486.5509,487.3781,2294.0
2025-03-17 10:55:00,488.38,489.13,487.31,488.42,4638.0,486.7602,487.5077,485.6937,486.8001,4638.0
2025-03-17 11:00:00,488.99,489.48,488.08,488.79,2696.0,487.3682,487.8566,486.4612,487.1688,2696.0
2025-03-17 11:05:00,488.66,489.3,488.66,488.92,1466.0,487.0393,487.6771,487.0393,487.2984,1466.0
2025-03-17 11:10:00,489.2,490.94,489.2,490.94,2095.0,487.5775,489.3117,487.5775,489.3117,2095.0
2025-03-17 11:15:00,490.75,490.75,490.03,490.13,626.0,489.1223,489.1223,488.4047,488.5044,626.0
2025-03-17 11:20:00,491.89,491.89,491.82,491.82,400.0,490.2586,490.2586,490.1888,490.1888,400.0
2025-03-17 11:25:00,491.92,491.92,490.75,491.11,1846.0,490.2885,490.2885,489.1223,489.4811,1846.0
2025-03-17 11:30:00,491.27,491.27,489.47,489.55,1539.0,489.6406,489.6406,487.8466,487.9263,1539.0
2025-03-17 11:35:00,489.46,490.14,488.78,489.98,4233.0,487.8366,488.5144,487.1589,488.3549,4233.0
2025-03-17 11:40:00,489.61,490.05,489.61,489.85,600.0,487.9861,488.4247,487.9861,488.2253,600.0
2025-03-17 11:45:00,489.55,490.22,489.54,489.56,611.0,487.9263,488.5941,487.9164,487.9363,611.0
2025-03-17 11:50:00,490.22,490.46,490.18,490.37,1000.0,488.5941,488.8333,488.5542,488.7436,1000.0
2025-03-17 11:55:00,490.28,490.28,489.59,489.6,400.0,488.6539,488.6539,487.9662,487.9762,400.0
2025-03-17 12:00:00,489.49,490.69,489.35,490.69,880.0,487.8665,489.0625,487.727,489.0625,880.0
2025-03-17 12:05:00,490.5,491.97,490.5,491.97,1000.0,488.8732,490.3383,488.8732,490.3383,1000.0
2025-03-17 12:10:00,492.04,492.04,491.59,491.63,400.0,490.4081,490.4081,489.9596,489.9994,400.0
2025-03-17 12:15:00,490.6,490.6,490.05,490.43,800.0,488.9728,488.9728,488.4247,488.8034,800.0
2025-03-17 12:20:00,490.02,490.56,489.83,490.06,1101.0,488.3948,488.933,488.2054,488.4346,1101.0
2025-03-17 12:25:00,489.84,490.04,489.8,489.82,1005.0,488.2154,488.4147,488.1755,488.1954,1005.0
2025-03-17 12:30:00,489.51,489.8,489.27,489.71,2770.0,487.8865,488.1755,487.6472,488.0858,2770.0
2025-03-17 12:35:00,489.74,490.16,489.74,489.95,2649.0,488.1157,488.5343,488.1157,488.325,2649.0
2025-03-17 12:40:00,489.23,489.49,489.19,489.49,874.0,487.6074,487.8665,487.5675,487.8665,874.0
2025-03-17 12:45:00,489.28,490.03,489.26,490.03,1665.0,487.6572,488.4047,487.6373,488.4047,1665.0
2025-03-17 12:50:00,490.03,490.72,489.92,489.92,3721.0,488.4047,489.0924,488.2951,488.2951,3721.0
2025-03-17 12:55:00,490.41,490.5,489.69,490.41,2489.0,488.7835,488.8732,488.0659,488.7835,2489.0
2025-03-17 13:00:00,490.46,490.68,489.88,489.88,2985.0,488.8333,489.0526,488.2552,488.2552,2985.0
2025-03-17 13:05:00,490.08,491.12,490.07,491.12,2312.0,488.4546,489.4911,488.4446,489.4911,2312.0
2025-03-17 13:10:00,491.02,491.51,490.92,490.92,1281.0,489.3914,489.8798,489.2918,489.2918,1281.0
2025-03-17 13:15:00,491.25,491.25,491.23,491.23,300.0,489.6207,489.6207,489.6007,489.6007,300.0
2025-03-17 13:20:00,491.13,491.86,491.13,491.74,920.0,489.5011,490.2287,489.5011,490.1091,920.0
2025-03-17 13:25:00,492.19,492.19,491.85,491.85,321.0,490.5576,490.5576,490.2187,490.2187,321.0
2025-03-17 13:30:00,492.49,492.72,492.34,492.72,1011.0,490.8566,491.0858,490.7071,491.0858,1011.0
2025-03-17 13:35:00,492.52,493.17,492.52,492.85,1762.0,490.8865,491.5343,490.8865,491.2154,1762.0
2025-03-17 13:40:00,493.28,493.28,491.6,491.6,2037.0,491.6439,491.6439,489.9695,489.9695,2037.0
2025-03-17 13:45:00,492.29,492.63,491.6,491.6,2312.0,490.6572,490.9961,489.9695,489.9695,2312.0
2025-03-17 13:50:00,491.6,491.6,491.6,491.6,0.0,489.9695,489.9695,489.9695,489.9695,0.0
2025-03-17 13:55:00,492.12,492.94,492.11,492.67,1092.0,490.4878,491.3051,490.4778,491.036,1092.0
2025-03-17 14:00:00,493.13,493.32,492.22,492.22,2666.0,491.4944,491.6838,490.5875,490.5875,2666.0
2025-03-17 14:05:00,492.8,492.87,492.63,492.68,601.0,491.1655,491.2353,490.9961,491.0459,601.0
2025-03-17 14:10:00,492.55,493.06,492.51,492.51,7678.0,490.9164,491.4247,490.8765,490.8765,7678.0
2025-03-17 14:15:00,492.62,492.62,491.7,492.4,1566.0,490.9861,490.9861,490.0692,490.7669,1566.0
2025-03-17 14:20:00,492.39,492.39,490.77,491.99,2502.0,490.7569,490.7569,489.1423,490.3582,2502.0
2025-03-17 14:25:00,492.03,492.87,491.98,492.46,1820.0,490.3981,491.2353,490.3483,490.8267,1820.0
2025-03-17 14:30:00,492.54,493.1,492.54,492.92,1500.0,490.9064,491.4645,490.9064,491.2851,1500.0
2025-03-17 14:35:00,492.83,493.28,492.29,493.02,7126.0,491.1954,491.6439,490.6572,491.3848,7126.0
2025-03-17 14:40:00,493.02,493.52,493.02,493.04,1420.0,491.3848,491.8832,491.3848,491.4047,1420.0
2025-03-17 14:45:00,493.37,493.98,493.37,493.98,1940.0,491.7336,492.3416,491.7336,492.3416,1940.0
2025-03-17 14:50:00,494.33,494.55,494.0,494.28,2973.0,492.6905,492.9097,492.3616,492.6406,2973.0
2025-03-17 14:55:00,494.24,494.38,494.06,494.06,1917.0,492.6008,492.7403,492.4214,492.4214,1917.0
2025-03-17 15:00:00,494.04,494.24,493.94,494.23,900.0,492.4014,492.6008,492.3018,492.5908,900.0
2025-03-17 15:05:00,494.52,495.16,494.31,494.74,1559.0,492.8798,493.5177,492.6705,493.0991,1559.0
2025-03-17 15:10:00,494.26,494.55,493.75,493.92,3683.0,492.6207,492.9097,492.1124,492.2818,3683.0
2025-03-17 15:15:00,493.87,493.9,493.5,493.53,1460.0,492.232,492.2619,491.8632,491.8931,1460.0
2025-03-17 15:20:00,493.86,494.24,493.65,494.0,1566.0,492.222,492.6008,492.0127,492.3616,1566.0
2025-03-17 15:25:00,493.99,494.76,493.86,494.75,1011.0,492.3516,493.119,492.222,493.1091,1011.0
2025-03-17 15:30:00,494.72,494.75,494.14,494.15,1033.0,493.0792,493.1091,492.5011,492.5111,1033.0
2025-03-17 15:35:00,494.05,494.27,492.87,493.91,4130.0,492.4114,492.6307,491.2353,492.2719,4130.0
2025-03-17 15:40:00,493.67,494.09,493.45,493.97,2181.0,492.0327,492.4513,491.8134,492.3317,2181.0
2025-03-17 15:45:00,493.71,493.93,493.09,493.45,2697.0,492.0725,492.2918,491.4546,491.8134,2697.0
2025-03-17 15:50:00,493.56,493.75,492.44,493.11,7613.0,491.923,492.1124,490.8067,491.4745,7613.0
2025-03-17 15:55:00,493.07,493.07,492.26,492.7,18517.0,491.4346,491.4346,490.6273,491.0659,18517.0
2025-03-18 09:30:00,492.8,492.91,492.75,492.75,2745.0,491.1655,491.2752,491.1157,491.1157,2745.0
2025-03-18 09:35:00,490.58,490.58,488.66,488.66,1000.0,488.9529,488.9529,487.0393,487.0393,1000.0
2025-03-18 09:40:00,487.44,489.37,487.44,489.37,1100.0,485.8233,487.7469,485.8233,487.7469,1100.0
2025-03-18 09:45:00,489.37,491.41,489.37,490.9,1587.0,487.7469,489.7801,487.7469,489.2718,1587.0
2025-03-18 09:50:00,490.9,490.97,490.82,490.82,900.0,489.2718,489.3416,489.1921,489.1921,900.0
2025-03-18 09:55:00,489.18,489.22,487.09,488.74,2942.0,487.5575,487.5974,485.4745,487.119,2942.0
2025-03-18 10:00:00,488.87,489.22,488.3,488.3,946.0,487.2486,487.5974,486.6805,486.6805,946.0
2025-03-18 10:05:00,489.31,490.56,489.05,489.6,2012.0,487.6871,488.933,487.428,487.9762,2012.0
2025-03-18 10:10:00,489.8,489.82,489.79,489.79,500.0,488.1755,488.1954,488.1655,488.1655,500.0
2025-03-18 10:15:00,489.49,490.05,489.06,489.64,1522.0,487.8665,488.4247,487.4379,488.016,1522.0
2025-03-18 10:20:00,489.62,490.09,488.65,488.65,1936.0,487.9961,488.4645,487.0293,487.0293,1936.0
2025-03-18 10:25:00,488.65,488.65,488.65,488.65,0.0,487.0293,487.0293,487.0293,487.0293,0.0
2025-03-18 10:30:00,489.41,489.58,489.3,489.3,509.0,487.7868,487.9562,487.6771,487.6771,509.0
2025-03-18 10:35:00,488.6,489.3,488.6,489.3,804.0,486.9795,487.6771,486.9795,487.6771,804.0
2025-03-18 10:40:00,489.48,489.83,488.39,488.66,1034.0,487.8566,488.2054,486.7702,487.0393,1034.0
2025-03-18 10:45:00,488.86,488.86,487.84,487.84,656.0,487.2386,487.2386,486.222,486.222,656.0
2025-03-18 10:50:00,488.44,488.44,487.92,488.27,382.0,486.82,486.82,486.3017,486.6506,382.0
2025-03-18 10:55:00,488.88,488.89,488.2,488.2,606.0,487.2585,487.2685,486.5808,486.5808,606.0
2025-03-18 11:00:00,487.46,487.7,486.66,487.7,1152.0,485.8433,486.0825,485.0459,486.0825,1152.0
2025-03-18 11:05:00,487.7,487.7,486.34,486.93,762.0,486.0825,486.0825,484.727,485.315,762.0
2025-03-18 11:10:00,486.32,487.11,486.28,486.29,506.0,484.707,485.4944,484.6672,484.6771,506.0
2025-03-18 11:15:00,486.33,487.48,486.33,487.48,1165.0,484.717,485.8632,484.717,485.8632,1165.0
2025-03-18 11:20:00,487.05,487.33,486.81,487.33,2146.0,485.4346,485.7137,485.1954,485.7137,2146.0
2025-03-18 11:25:00,487.21,487.37,487.21,487.37,300.0,485.5941,485.7535,485.5941,485.7535,300.0
2025-03-18 11:30:00,486.59,487.78,486.59,487.7,700.0,484.9761,486.1622,484.9761,486.0825,700.0
2025-03-18 11:35:00,487.35,488.28,487.34,488.06,600.0,485.7336,486.6605,485.7236,486.4413,600.0
2025-03-18 11:40:00,488.19,488.19,487.99,488.11,400.0,486.5708,486.5708,486.3715,486.4911,400.0
2025-03-18 11:45:00,488.33,488.33,487.74,488.13,1844.0,486.7104,486.7104,486.1223,486.511,1844.0
2025-03-18 11:50:00,487.98,488.26,487.4,487.4,1275.0,486.3615,486.6406,485.7834,485.7834,1275.0
2025-03-18 11:55:00,487.4,487.76,487.12,487.13,522.0,485.7834,486.1423,485.5044,485.5143,522.0
2025-03-18 12:00:00,487.43,487.43,487.01,487.02,811.0,485.8134,485.8134,485.3947,485.4047,811.0
2025-03-18 12:05:00,487.81,487.97,487.71,487.95,1009.0,486.1921,486.3516,486.0924,486.3316,1009.0
2025-03-18 12:10:00,488.43,488.49,488.43,488.45,400.0,486.81,486.8698,486.81,486.83,400.0
2025-03-18 12:15:00,488.8,489.13,488.46,488.46,806.0,487.1788,487.5077,486.8399,486.8399,806.0
2025-03-18 12:20:00,488.25,489.23,488.25,488.87,2187.0,486.6306,487.6074,486.6306,487.2486,2187.0
2025-03-18 12:25:00,489.25,489.71,489.12,489.71,914.0,487.6273,488.0858,487.4977,488.0858,914.0
2025-03-18 12:30:00,489.71,489.71,489.71,489.71,0.0,488.0858,488.0858,488.0858,488.0858,0.0
2025-03-18 12:35:00,489.99,489.99,489.63,489.75,1100.0,488.3649,488.3649,488.0061,488.1257,1100.0
2025-03-18 12:40:00,489.75,489.76,488.84,488.84,1226.0,488.1257,488.1356,487.2187,487.2187,1226.0
2025-03-18 12:45:00,488.53,488.86,488.09,488.09,1482.0,486.9097,487.2386,486.4712,486.4712,1482.0
2025-03-18 12:50:00,487.71,488.29,487.71,487.86,1620.0,486.0924,486.6705,486.0924,486.2419,1620.0
2025-03-18 12:55:00,488.28,488.48,488.03,488.19,3634.0,486.6605,486.8599,486.4114,486.5708,3634.0
2025-03-18 13:00:00,488.35,488.35,488.16,488.16,300.0,486.7303,486.7303,486.5409,486.5409,300.0
2025-03-18 13:05:00,487.89,487.9,487.25,487.8,1049.0,486.2718,486.2818,485.6339,486.1821,1049.0
2025-03-18 13:10:00,487.42,488.4,487.42,488.4,1631.0,485.8034,486.7801,485.8034,486.7801,1631.0
2025-03-18 13:15:00,488.73,489.04,487.95,488.03,3644.0,487.109,487.418,486.3316,486.4114,3644.0
2025-03-18 13:20:00,488.06,488.86,488.05,488.85,1833.0,486.4413,487.2386,486.4313,487.2286,1833.0
2025-03-18 13:25:00,488.86,489.01,488.7,488.85,736.0,487.2386,487.3881,487.0791,487.2286,736.0
2025-03-18 13:30:00,488.22,489.13,488.22,489.13,1400.0,486.6007,487.5077,486.6007,487.5077,1400.0
2025-03-18 13:35:00,489.6,489.61,489.45,489.45,536.0,487.9762,487.9861,487.8267,487.8267,536.0
2025-03-18 13:40:00,489.62,489.62,489.24,489.24,600.0,487.9961,487.9961,487.6173,487.6173,600.0
2025-03-18 13:45:00,489.52,489.67,489.31,489.55,2770.0,487.8964,488.0459,487.6871,487.9263,2770.0
2025-03-18 13:50:00,489.55,489.78,489.55,489.68,1309.0,487.9263,488.1556,487.9263,488.0559,1309.0
2025-03-18 13:55:00,489.77,489.78,489.2,489.29,1237.0,488.1456,488.1556,487.5775,487.6672,1237.0
2025-03-18 14:00:00,489.29,489.29,488.63,488.71,1880.0,487.6672,487.6672,487.0094,487.0891,1880.0
2025-03-18 14:05:00,488.62,488.86,488.61,488.86,400.0,486.9994,487.2386,486.9894,487.2386,400.0
2025-03-18 14:10:00,488.87,488.87,488.44,488.44,1776.0,487.2486,487.2486,486.82,486.82,1776.0
2025-03-18 14:15:00,488.52,489.25,488.51,489.25,1000.0,486.8997,487.6273,486.8898,487.6273,1000.0
2025-03-18 14:20:00,489.67,489.68,489.45,489.45,694.0,488.0459,488.0559,487.8267,487.8267,694.0
2025-03-18 14:25:00,488.92,488.92,488.07,488.07,1100.0,487.2984,487.2984,486.4512,486.4512,1100.0
2025-03-18 14:30:00,488.52,488.89,488.31,488.48,2099.0,486.8997,487.2685,486.6904,486.8599,2099.0
2025-03-18 14:35:00,488.86,489.26,488.86,489.22,573.0,487.2386,487.6373,487.2386,487.5974,573.0
2025-03-18 14:40:00,489.36,489.41,488.77,488.92,500.0,487.7369,487.7868,487.1489,487.2984,500.0
2025-03-18 14:45:00,489.42,489.92,489.28,489.92,802.0,487.7968,488.2951,487.6572,488.2951,802.0
2025-03-18 14:50:00,489.88,490.32,489.88,490.31,1181.0,488.2552,488.6938,488.2552,488.6838,1181.0
2025-03-18 14:55:00,490.31,490.31,489.83,489.83,300.0,488.6838,488.6838,488.2054,488.2054,300.0
2025-03-18 15:00:00,489.65,489.94,489.2,489.82,2457.0,488.026,488.315,487.5775,488.1954,2457.0
2025-03-18 15:05:00,489.45,489.52,488.87,488.88,717.0,487.8267,487.8964,487.2486,487.2585,717.0
2025-03-18 15:10:00,489.56,489.99,489.37,489.85,1526.0,487.9363,488.3649,487.7469,488.2253,1526.0
2025-03-18 15:15:00,490.51,490.85,490.23,490.85,1520.0,488.8831,489.222,488.6041,489.222,1520.0
2025-03-18 15:20:00,490.75,490.83,490.55,490.55,1173.0,489.1223,489.2021,488.923,488.923,1173.0
2025-03-18 15:25:00,490.79,490.79,490.18,490.56,1402.0,489.1622,489.1622,488.5542,488.933,1402.0
2025-03-18 15:30:00,490.64,490.97,490.33,490.97,1069.0,489.0127,489.3416,488.7037,489.3416,1069.0
2025-03-18 15:35:00,490.03,490.05,489.78,490.05,1212.0,488.4047,488.4247,488.1556,488.4247,1212.0
2025-03-18 15:40:00,490.18,490.41,489.34,489.34,1813.0,488.5542,488.7835,487.717,487.717,1813.0
2025-03-18 15:45:00,489.54,489.68,489.02,489.02,1113.0,487.9164,488.0559,487.3981,487.3981,1113.0
2025-03-18 15:50:00,489.43,490.87,488.64,490.72,5873.0,487.8067,489.2419,487.0193,489.0924,5873.0
2025-03-18 15:55:00,491.0,491.09,488.65,489.09,22898.0,489.3715,489.4612,487.0293,487.4678,22898.0
2025-03-19 09:30:00,488.93,488.93,486.06,487.37,4412.0,487.3084,487.3084,484.4479,485.7535,4412.0
2025-03-19 09:35:00,485.67,489.35,485.02,489.35,1898.0,484.0592,487.727,483.4113,487.727,1898.0
2025-03-19 09:40:00,488.16,490.59,488.16,490.31,2114.0,486.5409,488.9629,486.5409,488.6838,2114.0
2025-03-19 09:45:00,490.39,492.55,490.38,492.55,700.0,488.7635,490.9164,488.7536,490.9164,700.0
2025-03-19 09:50:00,491.38,492.21,491.38,491.76,1412.0,489.7502,490.5775,489.7502,490.129,1412.0
2025-03-19 09:55:00,491.76,491.76,491.42,491.42,392.0,490.129,490.129,489.7901,489.7901,392.0
2025-03-19 10:00:00,491.77,493.19,491.77,493.18,923.0,490.139,491.5542,490.139,491.5443,923.0
2025-03-19 10:05:00,493.18,493.8,493.18,493.35,710.0,491.5443,492.1622,491.5443,491.7137,710.0
2025-03-19 10:10:00,493.59,493.92,492.97,492.97,1400.0,491.9529,492.2818,491.335,491.335,1400.0
2025-03-19 10:15:00,493.22,493.65,492.97,493.65,1200.0,491.5841,492.0127,491.335,492.0127,1200.0
2025-03-19 10:20:00,493.78,494.14,493.77,494.14,300.0,492.1423,492.5011,492.1323,492.5011,300.0
2025-03-19 10:25:00,494.13,494.14,493.58,493.58,1191.0,492.4911,492.5011,491.943,491.943,1191.0
2025-03-19 10:30:00,494.1,494.7,493.9,494.7,455.0,492.4612,493.0592,492.2619,493.0592,455.0
2025-03-19 10:35:00,494.56,494.56,494.56,494.56,200.0,492.9197,492.9197,492.9197,492.9197,200.0
2025-03-19 10:40:00,494.42,494.42,493.98,494.24,417.0,492.7802,492.7802,492.3416,492.6008,417.0
2025-03-19 10:45:00,494.24,494.71,494.24,494.7,1099.0,492.6008,493.0692,492.6008,493.0592,1099.0
2025-03-19 10:50:00,494.57,494.65,493.98,494.61,1300.0,492.9297,493.0094,492.3416,492.9695,1300.0
2025-03-19 10:55:00,494.76,494.76,494.62,494.64,600.0,493.119,493.119,492.9795,492.9994,600.0
2025-03-19 11:00:00,494.98,495.27,494.98,495.27,487.0,493.3383,493.6273,493.3383,493.6273,487.0
2025-03-19 11:05:00,495.3,495.52,495.06,495.32,1014.0,493.6572,493.8765,493.418,493.6772,1014.0
2025-03-19 11:10:00,495.41,496.0,495.41,496.0,706.0,493.7669,494.3549,493.7669,494.3549,706.0
2025-03-19 11:15:00,496.0,496.0,495.1,495.47,1550.0,494.3549,494.3549,493.4579,493.8267,1550.0
2025-03-19 11:20:00,495.0,495.36,495.0,495.35,537.0,493.3582,493.717,493.3582,493.7071,537.0
2025-03-19 11:25:00,495.31,495.31,495.31,495.31,100.0,493.6672,493.6672,493.6672,493.6672,100.0
2025-03-19 11:30:00,495.4,495.51,494.84,495.39,1637.0,493.7569,493.8666,493.1988,493.7469,1637.0
2025-03-19 11:35:00,494.98,495.28,494.92,495.28,1790.0,493.3383,493.6373,493.2785,493.6373,1790.0
2025-03-19 11:40:00,495.39,496.05,494.81,495.6,3288.0,493.7469,494.4048,493.1689,493.9563,3288.0
2025-03-19 11:45:00,496.16,496.16,496.15,496.15,300.0,494.5144,494.5144,494.5044,494.5044,300.0
2025-03-19 11:50:00,497.91,497.91,497.91,497.91,100.0,496.2586,496.2586,496.2586,496.2586,100.0
2025-03-19 11:55:00,497.19,497.19,496.41,496.42,300.0,495.541,495.541,494.7636,494.7735,300.0
2025-03-19 12:00:00,496.78,496.78,496.77,496.78,100.0,495.1323,495.1323,495.1224,495.1323,100.0
2025-03-19 12:05:00,497.24,497.24,496.6,496.6,655.0,495.5908,495.5908,494.9529,494.9529,655.0
2025-03-19 12:10:00,496.6,496.6,496.6,496.6,0.0,494.9529,494.9529,494.9529,494.9529,0.0
2025-03-19 12:15:00,496.51,496.52,495.86,496.52,1259.0,494.8632,494.8732,494.2154,494.8732,1259.0
2025-03-19 12:20:00,496.25,496.37,495.82,495.82,1111.0,494.6041,494.7237,494.1755,494.1755,1111.0
2025-03-19 12:25:00,496.03,496.03,496.02,496.03,100.0,494.3848,494.3848,494.3749,494.3848,100.0
2025-03-19 12:30:00,496.02,496.38,496.02,496.33,1098.0,494.3749,494.7337,494.3749,494.6838,1098.0
2025-03-19 12:35:00,496.02,496.9,496.02,496.63,640.0,494.3749,495.2519,494.3749,494.9828,640.0
2025-03-19 12:40:00,496.44,496.8,496.44,496.8,200.0,494.7935,495.1523,494.7935,495.1523,200.0
2025-03-19 12:45:00,496.79,496.79,496.44,496.44,517.0,495.1423,495.1423,494.7935,494.7935,517.0
2025-03-19 12:50:00,496.78,497.18,496.77,497.18,1157.0,495.1323,495.531,495.1224,495.531,1157.0
2025-03-19 12:55:00,497.21,497.23,496.72,497.12,9265.0,495.5609,495.5808,495.0725,495.4712,9265.0
2025-03-19 13:00:00,496.59,496.59,496.47,496.47,455.0,494.943,494.943,494.8234,494.8234,455.0
2025-03-19 13:05:00,496.47,496.47,496.47,496.47,100.0,494.8234,494.8234,494.8234,494.8234,100.0
2025-03-19 13:10:00,496.34,496.34,495.73,495.73,2345.0,494.6938,494.6938,494.0858,494.0858,2345.0
2025-03-19 13:15:00,496.0,496.41,496.0,496.4,756.0,494.3549,494.7636,494.3549,494.7536,756.0
2025-03-19 13:20:00,496.34,496.34,496.34,496.34,100.0,494.6938,494.6938,494.6938,494.6938,100.0
2025-03-19 13:25:00,495.83,495.83,495.81,495.81,300.0,494.1855,494.1855,494.1656,494.1656,300.0
2025-03-19 13:30:00,495.42,495.9,495.42,495.59,2660.0,493.7768,494.2553,493.7768,493.9463,2660.0
2025-03-19 13:35:00,496.26,496.26,496.26,496.26,200.0,494.6141,494.6141,494.6141,494.6141,200.0
2025-03-19 13:40:00,496.26,496.26,495.77,495.77,598.0,494.6141,494.6141,494.1257,494.1257,598.0
2025-03-19 13:45:00,495.81,495.81,495.81,495.81,300.0,494.1656,494.1656,494.1656,494.1656,300.0
2025-03-19 13:50:00,495.08,495.7,495.08,495.67,500.0,493.438,494.0559,493.438,494.026,500.0
2025-03-19 13:55:00,495.49,495.49,495.01,495.01,1017.0,493.8466,493.8466,493.3682,493.3682,1017.0
2025-03-19 14:00:00,494.01,497.35,493.86,496.36,2414.0,492.3715,495.7004,492.222,494.7137,2414.0
2025-03-19 14:05:00,495.52,496.82,495.27,496.52,2100.0,493.8765,495.1722,493.6273,494.8732,2100.0
2025-03-19 14:10:00,497.46,497.46,497.45,497.45,300.0,495.8101,495.8101,495.8001,495.8001,300.0
2025-03-19 14:15:00,497.37,497.41,497.2,497.21,400.0,495.7204,495.7602,495.5509,495.5609,400.0
2025-03-19 14:20:00,497.06,497.64,497.06,497.64,500.0,495.4114,495.9895,495.4114,495.9895,500.0
2025-03-19 14:25:00,497.4,497.4,496.53,496.53,900.0,495.7503,495.7503,494.8832,494.8832,900.0
2025-03-19 14:30:00,496.72,499.28,496.72,498.03,1243.0,495.0725,497.624,495.0725,496.3782,1243.0
2025-03-19 14:35:00,498.08,498.08,497.69,497.71,594.0,496.428,496.428,496.0393,496.0593,594.0
2025-03-19 14:40:00,497.71,497.99,497.71,497.98,452.0,496.0593,496.3383,496.0593,496.3284,452.0
2025-03-19 14:45:00,499.45,499.45,499.08,499.08,457.0,497.7935,497.7935,497.4247,497.4247,457.0
2025-03-19 14:50:00,499.45,501.26,499.08,500.43,2703.0,497.7935,499.5975,497.4247,498.7702,2703.0
2025-03-19 14:55:00,500.77,500.9,500.04,500.04,1281.0,499.1091,499.2387,498.3815,498.3815,1281.0
2025-03-19 15:00:00,500.45,500.75,500.32,500.75,1179.0,498.7902,499.0892,498.6606,499.0892,1179.0
2025-03-19 15:05:00,501.03,501.74,501.03,501.73,1022.0,499.3682,500.0759,499.3682,500.0659,1022.0
2025-03-19 15:10:00,502.25,502.25,500.99,501.0,800.0,500.5842,500.5842,499.3284,499.3383,800.0
2025-03-19 15:15:00,501.96,502.02,501.38,501.64,1066.0,500.2952,500.355,499.7171,499.9762,1066.0
2025-03-19 15:20:00,500.77,500.77,499.28,500.03,1649.0,499.1091,499.1091,497.624,498.3716,1649.0
2025-03-19 15:25:00,499.68,499.68,498.4,498.42,1387.0,498.0227,498.0227,496.747,496.7669,1387.0
2025-03-19 15:30:00,498.93,499.78,498.26,499.55,1665.0,497.2752,498.1224,496.6074,497.8932,1665.0
2025-03-19 15:35:00,499.67,500.47,498.57,500.35,1350.0,498.0128,498.8101,496.9164,498.6905,1350.0
2025-03-19 15:40:00,500.59,500.73,499.91,500.51,1791.0,498.9297,499.0692,498.252,498.85,1791.0
2025-03-19 15:45:00,500.66,500.89,500.13,500.32,1726.0,498.9995,499.2287,498.4712,498.6606,1726.0
2025-03-19 15:50:00,499.18,499.36,498.4,499.36,2063.0,497.5244,497.7038,496.747,497.7038,2063.0
2025-03-19 15:55:00,499.34,499.51,498.51,498.72,9897.0,497.6838,497.8533,496.8566,497.0659,9897.0
2025-03-20 09:30:00,492.45,492.54,492.45,492.54,5372.0,490.8167,490.9064,490.8167,490.9064,5372.0
2025-03-20 09:35:00,494.27,494.27,490.66,491.08,3322.0,492.6307,492.6307,489.0326,489.4512,3322.0
2025-03-20 09:40:00,493.17,494.21,492.0,493.21,6507.0,491.5343,492.5709,490.3682,491.5742,6507.0
2025-03-20 09:45:00,492.53,495.29,492.53,493.17,5128.0,490.8964,493.6473,490.8964,491.5343,5128.0
2025-03-20 09:50:00,493.18,495.12,491.94,495.0,3400.0,491.5443,493.4778,490.3084,493.3582,3400.0
2025-03-20 09:55:00,494.74,495.34,494.74,495.0,3614.0,493.0991,493.6971,493.0991,493.3582,3614.0
2025-03-20 10:00:00,495.0,497.2,494.18,496.66,2880.0,493.3582,495.5509,492.541,495.0127,2880.0
2025-03-20 10:05:00,496.08,496.58,494.5,494.5,2070.0,494.4347,494.933,492.8599,492.8599,2070.0
2025-03-20 10:10:00,494.61,494.61,491.09,492.62,3919.0,492.9695,492.9695,489.4612,490.9861,3919.0
2025-03-20 10:15:00,492.97,492.97,489.63,491.78,12178.0,491.335,491.335,488.0061,490.1489,12178.0
2025-03-20 10:20:00,491.84,493.25,491.83,492.79,1765.0,490.2087,491.614,490.1988,491.1556,1765.0
2025-03-20 10:25:00,492.73,493.48,492.0,492.0,4378.0,491.0958,491.8433,490.3682,490.3682,4378.0
2025-03-20 10:30:00,491.85,493.19,491.85,492.72,965.0,490.2187,491.5542,490.2187,491.0858,965.0
2025-03-20 10:35:00,492.39,493.01,492.39,492.85,812.0,490.7569,491.3748,490.7569,491.2154,812.0
2025-03-20 10:40:00,492.88,494.59,492.88,494.59,7362.0,491.2453,492.9496,491.2453,492.9496,7362.0
2025-03-20 10:45:00,494.84,494.93,494.84,494.86,825.0,493.1988,493.2885,493.1988,493.2187,825.0
2025-03-20 10:50:00,494.67,494.99,494.33,494.34,700.0,493.0293,493.3483,492.6905,492.7004,700.0
2025-03-20 10:55:00,494.9,496.09,494.86,495.37,1514.0,493.2586,494.4446,493.2187,493.727,1514.0
2025-03-20 11:00:00,495.39,495.39,495.38,495.39,100.0,493.7469,493.7469,493.737,493.7469,100.0
2025-03-20 11:05:00,495.34,495.41,495.21,495.41,400.0,493.6971,493.7669,493.5675,493.7669,400.0
2025-03-20 11:10:00,495.41,495.41,495.41,495.41,0.0,493.7669,493.7669,493.7669,493.7669,0.0
2025-03-20 11:15:00,496.78,496.82,496.27,496.81,421.0,495.1323,495.1722,494.624,495.1622,421.0
2025-03-20 11:20:00,496.81,496.81,494.63,495.2,9639.0,495.1622,495.1622,492.9895,493.5576,9639.0
2025-03-20 11:25:00,495.2,495.2,495.2,495.2,213.0,493.5576,493.5576,493.5576,493.5576,213.0
2025-03-20 11:30:00,495.72,495.73,495.0,495.6,2774.0,494.0759,494.0858,493.3582,493.9563,2774.0
2025-03-20 11:35:00,495.07,495.33,494.39,495.33,866.0,493.428,493.6871,492.7503,493.6871,866.0
2025-03-20 11:40:00,495.28,496.03,495.25,495.5,1999.0,493.6373,494.3848,493.6074,493.8566,1999.0
2025-03-20 11:45:00,496.1,496.1,496.1,496.1,2000.0,494.4546,494.4546,494.4546,494.4546,2000.0
2025-03-20 11:50:00,496.12,496.71,496.1,496.59,1815.0,494.4745,495.0626,494.4546,494.943,1815.0
2025-03-20 11:55:00,495.7,495.7,495.24,495.24,478.0,494.0559,494.0559,493.5974,493.5974,478.0
2025-03-20 12:00:00,495.7,496.39,495.7,496.39,1106.0,494.0559,494.7436,494.0559,494.7436,1106.0
2025-03-20 12:05:00,496.39,496.39,496.39,496.39,200.0,494.7436,494.7436,494.7436,494.7436,200.0
2025-03-20 12:10:00,496.11,496.11,496.11,496.11,200.0,494.4646,494.4646,494.4646,494.4646,200.0
2025-03-20 12:15:00,495.5,495.51,494.97,494.97,1591.0,493.8566,493.8666,493.3283,493.3283,1591.0
2025-03-20 12:20:00,494.59,494.59,494.54,494.54,591.0,492.9496,492.9496,492.8998,492.8998,591.0
2025-03-20 12:25:00,494.17,494.17,494.17,494.17,100.0,492.531,492.531,492.531,492.531,100.0
2025-03-20 12:30:00,494.18,494.18,493.87,493.88,304.0,492.541,492.541,492.232,492.242,304.0
2025-03-20 12:35:00,493.36,493.36,493.36,493.36,100.0,491.7237,491.7237,491.7237,491.7237,100.0
2025-03-20 12:40:00,494.78,494.79,493.53,493.64,1319.0,493.139,493.1489,491.8931,492.0028,1319.0
2025-03-20 12:45:00,494.13,494.13,494.1,494.1,400.0,492.4911,492.4911,492.4612,492.4612,400.0
2025-03-20 12:50:00,493.95,494.21,493.95,494.21,300.0,492.3117,492.5709,492.3117,492.5709,300.0
2025-03-20 12:55:00,494.21,494.21,492.87,492.88,1432.0,492.5709,492.5709,491.2353,491.2453,1432.0
2025-03-20 13:00:00,492.88,492.88,492.88,492.88,800.0,491.2453,491.2453,491.2453,491.2453,800.0
2025-03-20 13:05:00,493.68,494.28,493.59,494.12,4100.0,492.0426,492.6406,491.9529,492.4812,4100.0
2025-03-20 13:10:00,493.79,493.79,493.79,493.79,103.0,492.1523,492.1523,492.1523,492.1523,103.0
2025-03-20 13:15:00,493.79,493.97,493.79,493.96,487.0,492.1523,492.3317,492.1523,492.3217,487.0
2025-03-20 13:20:00,493.58,493.58,493.58,493.58,300.0,491.943,491.943,491.943,491.943,300.0
2025-03-20 13:25:00,493.1,493.34,491.66,491.66,3722.0,491.4645,491.7037,490.0293,490.0293,3722.0
2025-03-20 13:30:00,492.11,492.25,492.1,492.25,351.0,490.4778,490.6174,490.4679,490.6174,351.0
2025-03-20 13:35:00,493.23,493.23,493.1,493.13,900.0,491.5941,491.5941,491.4645,491.4944,900.0
2025-03-20 13:40:00,493.13,493.15,493.13,493.13,410.0,491.4944,491.5144,491.4944,491.4944,410.0
2025-03-20 13:45:00,493.97,494.74,493.97,493.97,857.0,492.3317,493.0991,492.3317,492.3317,857.0
2025-03-20 13:50:00,494.29,494.3,494.19,494.26,622.0,492.6506,492.6606,492.5509,492.6207,622.0
2025-03-20 13:55:00,493.79,493.79,493.55,493.6,1218.0,492.1523,492.1523,491.9131,491.9629,1218.0
2025-03-20 14:00:00,493.6,493.6,493.51,493.51,356.0,491.9629,491.9629,491.8732,491.8732,356.0
2025-03-20 14:05:00,493.51,493.51,493.27,493.44,309.0,491.8732,491.8732,491.634,491.8034,309.0
2025-03-20 14:10:00,493.88,494.55,493.87,494.31,1611.0,492.242,492.9097,492.232,492.6705,1611.0
2025-03-20 14:15:00,494.31,494.31,494.31,494.31,100.0,492.6705,492.6705,492.6705,492.6705,100.0
2025-03-20 14:20:00,494.31,494.52,493.71,493.71,745.0,492.6705,492.8798,492.0725,492.0725,745.0
2025-03-20 14:25:00,493.43,493.43,493.03,493.04,812.0,491.7935,491.7935,491.3948,491.4047,812.0
2025-03-20 14:30:00,492.8,493.23,492.8,493.23,585.0,491.1655,491.5941,491.1655,491.5941,585.0
2025-03-20 14:35:00,493.28,493.89,493.13,493.89,885.0,491.6439,492.2519,491.4944,492.2519,885.0
2025-03-20 14:40:00,493.89,493.89,492.69,492.92,3828.0,492.2519,492.2519,491.0559,491.2851,3828.0
2025-03-20 14:45:00,493.48,493.87,493.48,493.83,876.0,491.8433,492.232,491.8433,492.1921,876.0
2025-03-20 14:50:00,493.95,494.87,493.94,494.87,700.0,492.3117,493.2287,492.3018,493.2287,700.0
2025-03-20 14:55:00,494.8,494.8,493.55,493.55,919.0,493.1589,493.1589,491.9131,491.9131,919.0
2025-03-20 15:00:00,494.2,494.54,493.92,494.17,1160.0,492.5609,492.8998,492.2818,492.531,1160.0
2025-03-20 15:05:00,494.32,494.43,494.27,494.27,600.0,492.6805,492.7901,492.6307,492.6307,600.0
2025-03-20 15:10:00,494.22,494.22,494.22,494.22,200.0,492.5808,492.5808,492.5808,492.5808,200.0
2025-03-20 15:15:00,493.92,494.26,493.91,494.24,944.0,492.2818,492.6207,492.2719,492.6008,944.0
2025-03-20 15:20:00,494.72,494.82,494.23,494.23,1880.0,493.0792,493.1788,492.5908,492.5908,1880.0
2025-03-20 15:25:00,494.23,494.23,492.64,492.79,1886.0,492.5908,492.5908,491.0061,491.1556,1886.0
2025-03-20 15:30:00,493.33,493.4,492.9,493.22,3051.0,491.6938,491.7635,491.2652,491.5841,3051.0
2025-03-20 15:35:00,493.42,494.06,493.42,493.79,847.0,491.7835,492.4214,491.7835,492.1523,847.0
2025-03-20 15:40:00,493.78,494.38,493.69,493.94,1202.0,492.1423,492.7403,492.0526,492.3018,1202.0
2025-03-20 15:45:00,494.17,494.21,493.38,493.88,778.0,492.531,492.5709,491.7436,492.242,778.0
2025-03-20 15:50:00,493.36,493.69,491.99,492.9,2836.0,491.7237,492.0526,490.3582,491.2652,2836.0
2025-03-20 15:55:00,493.02,493.09,491.81,493.08,21652.0,491.3848,491.4546,490.1788,491.4446,21652.0
2025-03-21 09:30:00,489.14,489.23,485.05,486.31,76317.0,487.5177,487.6074,483.4412,484.6971,76317.0
2025-03-21 09:35:00,488.98,488.98,486.8,486.81,705.0,487.3582,487.3582,485.1854,485.1954,705.0
2025-03-21 09:40:00,486.3,486.69,485.36,486.44,1687.0,484.6871,485.0758,483.7502,484.8266,1687.0
2025-03-21 09:45:00,486.9,488.06,486.71,487.0,1529.0,485.2851,486.4413,485.0957,485.3848,1529.0
2025-03-21 09:50:00,487.7,488.7,486.6,486.64,1550.0,486.0825,487.0791,484.9861,485.026,1550.0
2025-03-21 09:55:00,487.08,488.31,487.07,488.09,2380.0,485.4645,486.6904,485.4545,486.4712,2380.0
2025-03-21 10:00:00,487.0,487.32,486.04,486.56,2006.0,485.3848,485.7037,484.428,484.9462,2006.0
2025-03-21 10:05:00,486.45,486.45,484.42,485.82,2589.0,484.8366,484.8366,482.8133,484.2087,2589.0
2025-03-21 10:10:00,483.15,485.02,483.15,484.15,4124.0,481.5475,483.4113,481.5475,482.5442,4124.0
2025-03-21 10:15:00,484.15,487.1,483.49,487.09,1474.0,482.5442,485.4844,481.8864,485.4745,1474.0
2025-03-21 10:20:00,485.19,485.99,483.52,485.51,1270.0,483.5808,484.3781,481.9163,483.8997,1270.0
2025-03-21 10:25:00,486.07,486.21,485.5,485.5,500.0,484.4579,484.5974,483.8898,483.8898,500.0
2025-03-21 10:30:00,485.41,485.47,484.99,485.18,1304.0,483.8,483.8599,483.3814,483.5708,1304.0
2025-03-21 10:35:00,485.22,485.53,484.65,484.78,844.0,483.6107,483.9197,483.0426,483.1721,844.0
2025-03-21 10:40:00,484.81,485.05,483.84,483.84,1726.0,483.202,483.4412,482.2353,482.2353,1726.0
2025-03-21 10:45:00,484.31,484.78,483.73,484.78,850.0,482.7037,483.1721,482.1256,483.1721,850.0
2025-03-21 10:50:00,484.61,485.73,484.6,485.14,2415.0,483.0027,484.119,482.9927,483.5309,2415.0
2025-03-21 10:55:00,485.13,486.31,485.13,486.23,1092.0,483.521,484.6971,483.521,484.6173,1092.0
2025-03-21 11:00:00,486.94,486.94,485.84,485.84,646.0,485.325,485.325,484.2286,484.2286,646.0
2025-03-21 11:05:00,486.06,486.45,486.06,486.45,350.0,484.4479,484.8366,484.4479,484.8366,350.0
2025-03-21 11:10:00,486.82,487.18,486.13,486.13,1263.0,485.2054,485.5642,484.5177,484.5177,1263.0
2025-03-21 11:15:00,486.03,486.39,485.85,486.26,1834.0,484.418,484.7768,484.2386,484.6472,1834.0
2025-03-21 11:20:00,486.33,486.59,486.21,486.21,927.0,484.717,484.9761,484.5974,484.5974,927.0
2025-03-21 11:25:00,486.4,486.4,485.85,486.12,837.0,484.7868,484.7868,484.2386,484.5077,837.0
2025-03-21 11:30:00,486.3,487.06,486.12,486.56,1097.0,484.6871,485.4446,484.5077,484.9462,1097.0
2025-03-21 11:35:00,485.49,486.34,485.27,485.58,2154.0,483.8798,484.727,483.6605,483.9695,2154.0
2025-03-21 11:40:00,485.77,485.83,484.63,484.63,1126.0,484.1589,484.2187,483.0226,483.0226,1126.0
2025-03-21 11:45:00,484.63,485.01,484.63,485.0,1420.0,483.0226,483.4014,483.0226,483.3914,1420.0
2025-03-21 11:50:00,484.42,484.54,484.42,484.47,604.0,482.8133,482.9329,482.8133,482.8632,604.0
2025-03-21 11:55:00,484.38,485.83,484.37,485.83,3686.0,482.7735,484.2187,482.7635,484.2187,3686.0
2025-03-21 12:00:00,486.18,487.04,486.0,486.0,3943.0,484.5675,485.4246,484.3881,484.3881,3943.0
2025-03-21 12:05:00,486.83,486.9,486.46,486.46,1782.0,485.2153,485.2851,484.8466,484.8466,1782.0
2025-03-21 12:10:00,486.46,488.5,486.46,488.07,3078.0,484.8466,486.8798,484.8466,486.4512,3078.0
2025-03-21 12:15:00,487.73,488.67,487.72,488.67,654.0,486.1124,487.0492,486.1024,487.0492,654.0
2025-03-21 12:20:00,488.54,489.63,488.53,489.59,2894.0,486.9197,488.0061,486.9097,487.9662,2894.0
2025-03-21 12:25:00,489.66,489.66,489.58,489.6,643.0,488.036,488.036,487.9562,487.9762,643.0
2025-03-21 12:30:00,489.6,489.78,489.41,489.67,799.0,487.9762,488.1556,487.7868,488.0459,799.0
2025-03-21 12:35:00,489.73,489.73,489.55,489.55,300.0,488.1057,488.1057,487.9263,487.9263,300.0
2025-03-21 12:40:00,489.73,489.73,489.64,489.73,1001.0,488.1057,488.1057,488.016,488.1057,1001.0
2025-03-21 12:45:00,490.34,491.75,490.24,491.75,4054.0,488.7137,490.119,488.614,490.119,4054.0
2025-03-21 12:50:00,491.82,492.51,491.42,491.43,5995.0,490.1888,490.8765,489.7901,489.8001,5995.0
2025-03-21 12:55:00,492.0,492.73,491.64,492.37,2558.0,490.3682,491.0958,490.0094,490.737,2558.0
2025-03-21 13:00:00,492.37,493.09,491.68,492.0,2843.0,490.737,491.4546,490.0493,490.3682,2843.0
2025-03-21 13:05:00,492.44,493.02,492.44,493.01,2536.0,490.8067,491.3848,490.8067,491.3748,2536.0
2025-03-21 13:10:00,492.55,492.74,492.55,492.73,554.0,490.9164,491.1057,490.9164,491.0958,554.0
2025-03-21 13:15:00,492.72,492.72,492.25,492.25,488.0,491.0858,491.0858,490.6174,490.6174,488.0
2025-03-21 13:20:00,492.25,493.39,492.0,492.13,3258.0,490.6174,491.7536,490.3682,490.4978,3258.0
2025-03-21 13:25:00,492.17,492.29,490.85,491.5,4690.0,490.5376,490.6572,489.222,489.8699,4690.0
2025-03-21 13:30:00,491.49,491.53,491.39,491.53,400.0,489.8599,489.8998,489.7602,489.8998,400.0
2025-03-21 13:35:00,492.03,492.32,491.72,492.05,1357.0,490.3981,490.6871,490.0891,490.418,1357.0
2025-03-21 13:40:00,491.95,492.41,491.69,491.84,1342.0,490.3184,490.7768,490.0592,490.2087,1342.0
2025-03-21 13:45:00,492.44,493.07,492.44,493.02,1300.0,490.8067,491.4346,490.8067,491.3848,1300.0
2025-03-21 13:50:00,493.17,493.87,493.16,493.6,2612.0,491.5343,492.232,491.5243,491.9629,2612.0
2025-03-21 13:55:00,493.38,493.87,493.38,493.74,897.0,491.7436,492.232,491.7436,492.1024,897.0
2025-03-21 14:00:00,493.74,493.74,493.25,493.25,300.0,492.1024,492.1024,491.614,491.614,300.0
2025-03-21 14:05:00,493.01,493.04,492.89,493.02,900.0,491.3748,491.4047,491.2552,491.3848,900.0
2025-03-21 14:10:00,493.02,493.43,492.64,493.4,1300.0,491.3848,491.7935,491.0061,491.7635,1300.0
2025-03-21 14:15:00,493.76,493.76,493.22,493.22,2153.0,492.1224,492.1224,491.5841,491.5841,2153.0
2025-03-21 14:20:00,493.22,493.22,493.01,493.05,1352.0,491.5841,491.5841,491.3748,491.4147,1352.0
2025-03-21 14:25:00,493.31,493.5,493.21,493.22,1400.0,491.6738,491.8632,491.5742,491.5841,1400.0
2025-03-21 14:30:00,493.22,493.67,493.21,493.67,1973.0,491.5841,492.0327,491.5742,492.0327,1973.0
2025-03-21 14:35:00,493.49,493.93,493.49,493.93,2883.0,491.8533,492.2918,491.8533,492.2918,2883.0
2025-03-21 14:40:00,493.98,494.23,493.81,494.22,1590.0,492.3416,492.5908,492.1722,492.5808,1590.0
2025-03-21 14:45:00,493.9,493.9,493.25,493.41,2146.0,492.2619,492.2619,491.614,491.7735,2146.0
2025-03-21 14:50:00,493.43,493.63,492.89,493.63,1730.0,491.7935,491.9928,491.2552,491.9928,1730.0
2025-03-21 14:55:00,494.1,494.24,493.63,493.65,3295.0,492.4612,492.6008,491.9928,492.0127,3295.0
2025-03-21 15:00:00,493.65,493.78,492.98,493.34,3075.0,492.0127,492.1423,491.3449,491.7037,3075.0
2025-03-21 15:05:00,493.53,493.68,492.97,493.14,2323.0,491.8931,492.0426,491.335,491.5044,2323.0
2025-03-21 15:10:00,492.99,494.42,492.83,493.98,5257.0,491.3549,492.7802,491.1954,492.3416,5257.0
2025-03-21 15:15:00,494.14,494.79,494.01,494.61,3296.0,492.5011,493.1489,492.3715,492.9695,3296.0
2025-03-21 15:20:00,494.25,494.25,493.09,494.09,2644.0,492.6107,492.6107,491.4546,492.4513,2644.0
2025-03-21 15:25:00,493.8,493.97,493.29,493.86,3232.0,492.1622,492.3317,491.6539,492.222,3232.0
2025-03-21 15:30:00,493.45,493.84,493.33,493.81,3649.0,491.8134,492.2021,491.6938,492.1722,3649.0
2025-03-21 15:35:00,493.81,494.73,493.45,493.76,5534.0,492.1722,493.0891,491.8134,492.1224,5534.0
2025-03-21 15:40:00,492.79,493.82,492.79,493.31,6176.0,491.1556,492.1822,491.1556,491.6738,6176.0
2025-03-21 15:45:00,493.31,493.82,493.23,493.6,9465.0,491.6738,492.1822,491.5941,491.9629,9465.0
2025-03-21 15:50:00,493.9,493.9,492.17,493.26,11693.0,492.2619,492.2619,490.5376,491.624,11693.0
2025-03-21 15:55:00,493.45,493.68,492.54,492.55,51014.0,491.8134,492.0426,490.9064,490.9164,51014.0
2025-03-24 09:30:00,500.59,502.25,495.8,502.25,3064.0,498.9297,500.5842,494.1556,500.5842,3064.0
2025-03-24 09:35:00,502.25,502.25,500.63,500.63,520.0,500.5842,500.5842,498.9696,498.9696,520.0
2025-03-24 09:40:00,502.11,509.0,502.11,503.69,5682.0,500.4447,507.3118,500.4447,502.0194,5682.0
2025-03-24 09:45:00,503.75,506.75,501.69,501.69,1020.0,502.0792,505.0693,500.0261,500.0261,1020.0
2025-03-24 09:50:00,503.95,503.95,503.95,503.95,200.0,502.2786,502.2786,502.2786,502.2786,200.0
2025-03-24 09:55:00,504.16,504.95,504.16,504.95,400.0,502.4879,503.2752,502.4879,503.2752,400.0
2025-03-24 10:00:00,504.35,504.35,502.85,503.05,2036.0,502.6772,502.6772,501.1822,501.3815,2036.0
2025-03-24 10:05:00,503.44,503.49,502.9,502.9,302.0,501.7703,501.8201,501.232,501.232,302.0
2025-03-24 10:10:00,506.4,506.4,504.39,505.04,3665.0,504.7204,504.7204,502.7171,503.3649,3665.0
2025-03-24 10:15:00,505.46,505.46,504.53,504.53,700.0,503.7836,503.7836,502.8566,502.8566,700.0
2025-03-24 10:20:00,504.72,505.21,504.59,504.59,1400.0,503.046,503.5344,502.9164,502.9164,1400.0
2025-03-24 10:25:00,504.57,505.07,504.57,505.06,574.0,502.8965,503.3948,502.8965,503.3849,574.0
2025-03-24 10:30:00,505.26,507.14,505.23,505.28,1826.0,503.5842,505.458,503.5543,503.6041,1826.0
2025-03-24 10:35:00,505.1,505.92,505.1,505.92,951.0,503.4247,504.242,503.4247,504.242,951.0
2025-03-24 10:40:00,505.87,505.87,505.07,505.78,320.0,504.1922,504.1922,503.3948,504.1025,320.0
2025-03-24 10:45:00,505.62,505.62,505.61,505.61,200.0,503.943,503.943,503.9331,503.9331,200.0
2025-03-24 10:50:00,506.98,507.25,506.91,506.91,708.0,505.2985,505.5676,505.2287,505.2287,708.0
2025-03-24 10:55:00,507.06,507.68,507.06,507.68,200.0,505.3782,505.9962,505.3782,505.9962,200.0
2025-03-24 11:00:00,507.79,508.0,507.23,508.0,1548.0,506.1058,506.3151,505.5477,506.3151,1548.0
2025-03-24 11:05:00,508.41,508.77,508.4,508.67,1277.0,506.7238,507.0826,506.7138,506.9829,1277.0
2025-03-24 11:10:00,508.66,508.75,508.14,508.75,1200.0,506.9729,507.0626,506.4547,507.0626,1200.0
2025-03-24 11:15:00,508.47,508.47,508.47,508.47,367.0,506.7836,506.7836,506.7836,506.7836,367.0
2025-03-24 11:20:00,509.28,509.28,508.49,508.75,2400.0,507.5909,507.5909,506.8035,507.0626,2400.0
2025-03-24 11:25:00,508.61,508.61,508.11,508.51,2745.0,506.9231,506.9231,506.4248,506.8234,2745.0
2025-03-24 11:30:00,508.19,508.19,508.19,508.19,400.0,506.5045,506.5045,506.5045,506.5045,400.0
2025-03-24 11:35:00,508.19,508.34,508.19,508.34,339.0,506.5045,506.654,506.5045,506.654,339.0
2025-03-24 11:40:00,508.22,508.22,508.09,508.21,600.0,506.5344,506.5344,506.4048,506.5244,600.0
2025-03-24 11:45:00,507.94,507.94,507.34,507.44,3554.0,506.2553,506.2553,505.6573,505.757,3554.0
2025-03-24 11:50:00,507.49,508.64,507.49,508.43,900.0,505.8068,506.953,505.8068,506.7437,900.0
2025-03-24 11:55:00,508.31,508.34,507.92,508.15,1917.0,506.6241,506.654,506.2354,506.4646,1917.0
2025-03-24 12:00:00,508.19,508.33,508.18,508.29,900.0,506.5045,506.644,506.4945,506.6042,900.0
2025-03-24 12:05:00,508.66,509.2,508.41,509.2,1773.0,506.9729,507.5111,506.7238,507.5111,1773.0
2025-03-24 12:10:00,509.05,509.05,508.61,508.94,1368.0,507.3616,507.3616,506.9231,507.252,1368.0
2025-03-24 12:15:00,508.94,508.94,508.38,508.46,2824.0,507.252,507.252,506.6939,506.7736,2824.0
2025-03-24 12:20:00,508.86,508.86,508.85,508.86,100.0,507.1723,507.1723,507.1623,507.1723,100.0
2025-03-24 12:25:00,508.86,508.86,507.98,507.98,2720.0,507.1723,507.1723,506.2952,506.2952,2720.0
2025-03-24 12:30:00,508.15,508.51,507.81,508.11,2589.0,506.4646,506.8234,506.1258,506.4248,2589.0
2025-03-24 12:35:00,507.93,508.64,507.71,507.71,1570.0,506.2454,506.953,506.0261,506.0261,1570.0
2025-03-24 12:40:00,507.83,507.85,506.84,507.85,4431.0,506.1457,506.1656,505.159,506.1656,4431.0
2025-03-24 12:45:00,507.97,507.97,506.74,506.75,3560.0,506.2852,506.2852,505.0593,505.0693,3560.0
2025-03-24 12:50:00,506.83,506.89,506.82,506.89,300.0,505.149,505.2088,505.139,505.2088,300.0
2025-03-24 12:55:00,507.38,507.38,506.95,506.95,631.0,505.6972,505.6972,505.2686,505.2686,631.0
2025-03-24 13:00:00,507.13,507.2,506.68,507.07,4524.0,505.448,505.5178,504.9995,505.3882,4524.0
2025-03-24 13:05:00,507.17,507.44,506.96,506.97,1820.0,505.4879,505.757,505.2786,505.2885,1820.0
2025-03-24 13:10:00,506.96,506.96,506.6,506.96,2642.0,505.2786,505.2786,504.9198,505.2786,2642.0
2025-03-24 13:15:00,506.95,507.14,506.94,507.08,1304.0,505.2686,505.458,505.2586,505.3982,1304.0
2025-03-24 13:20:00,507.08,507.47,506.96,507.0,2897.0,505.3982,505.7869,505.2786,505.3184,2897.0
2025-03-24 13:25:00,507.51,507.52,507.13,507.13,287.0,505.8268,505.8367,505.448,505.448,287.0
2025-03-24 13:30:00,507.56,508.04,507.11,507.51,2122.0,505.8766,506.355,505.4281,505.8268,2122.0
2025-03-24 13:35:00,507.51,507.51,507.5,507.51,100.0,505.8268,505.8268,505.8168,505.8268,100.0
2025-03-24 13:40:00,507.56,507.82,506.03,506.6,5687.0,505.8766,506.1357,504.3517,504.9198,5687.0
2025-03-24 13:45:00,506.63,506.83,506.61,506.75,1016.0,504.9497,505.149,504.9297,505.0693,1016.0
2025-03-24 13:50:00,506.75,506.76,506.39,506.48,2415.0,505.0693,505.0792,504.7105,504.8002,2415.0
2025-03-24 13:55:00,506.15,506.47,506.07,506.34,3043.0,504.4713,504.7902,504.3915,504.6606,3043.0
2025-03-24 14:00:00,506.03,506.22,505.45,505.64,4067.0,504.3517,504.541,503.7736,503.963,4067.0
2025-03-24 14:05:00,505.95,506.0,505.68,505.69,501.0,504.2719,504.3218,504.0028,504.0128,501.0
2025-03-24 14:10:00,505.84,505.84,505.84,505.84,100.0,504.1623,504.1623,504.1623,504.1623,100.0
2025-03-24 14:15:00,505.64,506.06,505.64,505.86,1030.0,503.963,504.3816,503.963,504.1822,1030.0
2025-03-24 14:20:00,505.44,505.77,505.14,505.2,3896.0,503.7636,504.0925,503.4646,503.5244,3896.0
2025-03-24 14:25:00,505.54,505.69,505.54,505.69,235.0,503.8633,504.0128,503.8633,504.0128,235.0
2025-03-24 14:30:00,506.17,506.17,505.73,505.74,200.0,504.4912,504.4912,504.0527,504.0626,200.0
2025-03-24 14:35:00,505.84,507.3,505.61,507.3,1748.0,504.1623,505.6174,503.9331,505.6174,1748.0
2025-03-24 14:40:00,507.52,508.03,507.52,508.03,228.0,505.8367,506.345,505.8367,506.345,228.0
2025-03-24 14:45:00,507.57,507.9,507.34,507.81,2866.0,505.8866,506.2155,505.6573,506.1258,2866.0
2025-03-24 14:50:00,507.79,507.97,507.51,507.97,600.0,506.1058,506.2852,505.8268,506.2852,600.0
2025-03-24 14:55:00,507.73,507.86,507.73,507.86,320.0,506.046,506.1756,506.046,506.1756,320.0
2025-03-24 15:00:00,507.98,508.04,507.98,508.04,400.0,506.2952,506.355,506.2952,506.355,400.0
2025-03-24 15:05:00,508.23,508.42,508.06,508.42,1100.0,506.5444,506.7337,506.3749,506.7337,1100.0
2025-03-24 15:10:00,508.33,508.96,508.32,508.96,581.0,506.644,507.2719,506.6341,507.2719,581.0
2025-03-24 15:15:00,509.06,509.09,508.93,509.09,897.0,507.3716,507.4015,507.242,507.4015,897.0
2025-03-24 15:20:00,509.08,509.55,508.91,509.19,3812.0,507.3915,507.86,507.2221,507.5012,3812.0
2025-03-24 15:25:00,509.14,509.14,508.53,508.53,4377.0,507.4513,507.4513,506.8434,506.8434,4377.0
2025-03-24 15:30:00,508.61,508.72,508.53,508.57,917.0,506.9231,507.0327,506.8434,506.8832,917.0
2025-03-24 15:35:00,508.71,508.83,508.57,508.65,1544.0,507.0228,507.1424,506.8832,506.963,1544.0
2025-03-24 15:40:00,508.68,509.31,508.41,509.23,2647.0,506.9929,507.6208,506.7238,507.541,2647.0
2025-03-24 15:45:00,509.34,509.34,508.34,509.01,3001.0,507.6507,507.6507,506.654,507.3218,3001.0
2025-03-24 15:50:00,508.94,509.36,507.92,509.36,3994.0,507.252,507.6706,506.2354,507.6706,3994.0
2025-03-24 15:55:00,508.36,509.65,507.69,508.0,12126.0,506.6739,507.9597,506.0062,506.3151,12126.0
2025-03-25 09:30:00,509.08,509.68,509.08,509.68,2182.0,507.3915,507.9896,507.3915,507.9896,2182.0
2025-03-25 09:35:00,510.32,511.23,510.29,510.6,2677.0,508.6274,509.5344,508.5975,508.9065,2677.0
2025-03-25 09:40:00,511.18,511.18,511.17,511.18,367.0,509.4846,509.4846,509.4746,509.4846,367.0
2025-03-25 09:45:00,510.42,510.42,509.44,509.44,866.0,508.7271,508.7271,507.7504,507.7504,866.0
2025-03-25 09:50:00,508.97,509.44,508.94,509.44,300.0,507.2819,507.7504,507.252,507.7504,300.0
2025-03-25 09:55:00,509.85,510.96,509.68,510.96,3457.0,508.159,509.2653,507.9896,509.2653,3457.0
2025-03-25 10:00:00,509.0,509.67,508.76,509.4,1481.0,507.3118,507.9796,507.0726,507.7105,1481.0
2025-03-25 10:05:00,509.4,509.4,509.4,509.4,0.0,507.7105,507.7105,507.7105,507.7105,0.0
2025-03-25 10:10:00,510.75,511.27,508.98,509.19,2039.0,509.056,509.5743,507.2919,507.5012,2039.0
2025-03-25 10:15:00,509.19,509.19,509.19,509.19,0.0,507.5012,507.5012,507.5012,507.5012,0.0
2025-03-25 10:20:00,510.74,510.74,510.74,510.74,100.0,509.046,509.046,509.046,509.046,100.0
2025-03-25 10:25:00,510.17,510.17,510.16,510.16,1032.0,508.4779,508.4779,508.468,508.468,1032.0
2025-03-25 10:30:00,510.16,510.16,510.16,510.16,0.0,508.468,508.468,508.468,508.468,0.0
2025-03-25 10:35:00,511.68,511.68,511.68,511.68,114.0,509.9829,509.9829,509.9829,509.9829,114.0
2025-03-25 10:40:00,511.49,511.75,511.17,511.17,940.0,509.7936,510.0527,509.4746,509.4746,940.0
2025-03-25 10:45:00,511.75,511.75,511.74,511.75,199.0,510.0527,510.0527,510.0427,510.0527,199.0
2025-03-25 10:50:00,510.48,510.48,510.48,510.48,200.0,508.7869,508.7869,508.7869,508.7869,200.0
2025-03-25 10:55:00,509.85,509.85,509.78,509.78,229.0,508.159,508.159,508.0892,508.0892,229.0
2025-03-25 11:00:00,509.86,510.02,509.85,510.01,411.0,508.169,508.3284,508.159,508.3185,411.0
2025-03-25 11:05:00,510.01,510.01,510.01,510.01,0.0,508.3185,508.3185,508.3185,508.3185,0.0
2025-03-25 11:10:00,510.89,510.89,510.89,510.89,100.0,509.1955,509.1955,509.1955,509.1955,100.0
2025-03-25 11:15:00,510.89,510.89,510.89,510.89,0.0,509.1955,509.1955,509.1955,509.1955,0.0
2025-03-25 11:20:00,511.04,511.16,510.36,510.37,498.0,509.345,509.4646,508.6673,508.6773,498.0
2025-03-25 11:25:00,510.89,510.89,510.88,510.89,100.0,509.1955,509.1955,509.1856,509.1955,100.0
2025-03-25 11:30:00,510.9,510.9,510.27,510.45,2340.0,509.2055,509.2055,508.5776,508.757,2340.0
2025-03-25 11:35:00,510.45,510.45,510.45,510.45,0.0,508.757,508.757,508.757,508.757,0.0
2025-03-25 11:40:00,510.81,510.81,510.74,510.75,320.0,509.1158,509.1158,509.046,509.056,320.0
2025-03-25 11:45:00,510.52,510.52,510.09,510.1,1102.0,508.8268,508.8268,508.3982,508.4082,1102.0
2025-03-25 11:50:00,510.39,510.63,509.58,509.74,2496.0,508.6972,508.9364,507.8899,508.0494,2496.0
2025-03-25 11:55:00,509.55,509.55,509.34,509.43,807.0,507.86,507.86,507.6507,507.7404,807.0
2025-03-25 12:00:00,509.43,509.43,509.43,509.43,0.0,507.7404,507.7404,507.7404,507.7404,0.0
2025-03-25 12:05:00,508.99,509.61,508.99,509.61,300.0,507.3018,507.9198,507.3018,507.9198,300.0
2025-03-25 12:10:00,509.72,509.77,509.2,509.2,711.0,508.0294,508.0793,507.5111,507.5111,711.0
2025-03-25 12:15:00,509.53,509.75,509.53,509.75,262.0,507.8401,508.0593,507.8401,508.0593,262.0
2025-03-25 12:20:00,509.64,510.1,509.64,510.1,600.0,507.9497,508.4082,507.9497,508.4082,600.0
2025-03-25 12:25:00,510.1,510.1,510.1,510.1,0.0,508.4082,508.4082,508.4082,508.4082,0.0
2025-03-25 12:30:00,509.79,509.91,509.79,509.9,500.0,508.0992,508.2188,508.0992,508.2088,500.0
2025-03-25 12:35:00,510.55,510.57,510.19,510.47,1121.0,508.8567,508.8766,508.4979,508.7769,1121.0
2025-03-25 12:40:00,510.55,510.55,510.54,510.55,500.0,508.8567,508.8567,508.8467,508.8567,500.0
2025-03-25 12:45:00,510.59,510.59,510.59,510.59,226.0,508.8965,508.8965,508.8965,508.8965,226.0
2025-03-25 12:50:00,510.59,510.59,510.59,510.59,0.0,508.8965,508.8965,508.8965,508.8965,0.0
2025-03-25 12:55:00,510.81,510.86,510.81,510.86,200.0,509.1158,509.1656,509.1158,509.1656,200.0
2025-03-25 13:00:00,511.0,511.0,511.0,511.0,200.0,509.3052,509.3052,509.3052,509.3052,200.0
2025-03-25 13:05:00,511.05,511.05,511.04,511.05,200.0,509.355,509.355,509.345,509.355,200.0
2025-03-25 13:10:00,511.05,511.05,511.05,511.05,0.0,509.355,509.355,509.355,509.355,0.0
2025-03-25 13:15:00,510.61,510.87,510.55,510.87,1876.0,508.9165,509.1756,508.8567,509.1756,1876.0
2025-03-25 13:20:00,510.88,510.89,510.5,510.79,4533.0,509.1856,509.1955,508.8068,509.0959,4533.0
2025-03-25 13:25:00,510.86,510.86,510.49,510.77,2260.0,509.1656,509.1656,508.7969,509.0759,2260.0
2025-03-25 13:30:00,510.73,511.68,510.73,511.18,2357.0,509.0361,509.9829,509.0361,509.4846,2357.0
2025-03-25 13:35:00,511.18,511.3,511.17,511.3,364.0,509.4846,509.6042,509.4746,509.6042,364.0
2025-03-25 13:40:00,511.29,511.74,511.29,511.42,1126.0,509.5942,510.0427,509.5942,509.7238,1126.0
2025-03-25 13:45:00,511.84,511.84,511.03,511.04,2200.0,510.1424,510.1424,509.3351,509.345,2200.0
2025-03-25 13:50:00,510.72,511.04,510.58,510.63,1290.0,509.0261,509.345,508.8866,508.9364,1290.0
2025-03-25 13:55:00,510.65,510.65,510.29,510.29,496.0,508.9563,508.9563,508.5975,508.5975,496.0
2025-03-25 14:00:00,510.21,510.21,509.79,510.06,872.0,508.5178,508.5178,508.0992,508.3683,872.0
2025-03-25 14:05:00,509.79,509.79,509.28,509.59,720.0,508.0992,508.0992,507.5909,507.8999,720.0
2025-03-25 14:10:00,509.93,510.15,509.93,510.06,609.0,508.2387,508.458,508.2387,508.3683,609.0
2025-03-25 14:15:00,509.99,510.25,509.98,510.25,200.0,508.2985,508.5577,508.2886,508.5577,200.0
2025-03-25 14:20:00,510.3,510.41,510.19,510.41,717.0,508.6075,508.7171,508.4979,508.7171,717.0
2025-03-25 14:25:00,509.8,509.8,509.4,509.51,1312.0,508.1092,508.1092,507.7105,507.8201,1312.0
2025-03-25 14:30:00,509.56,509.56,508.88,509.23,898.0,507.87,507.87,507.1922,507.541,898.0
2025-03-25 14:35:00,509.47,509.47,508.88,508.88,358.0,507.7803,507.7803,507.1922,507.1922,358.0
2025-03-25 14:40:00,508.66,508.83,508.65,508.65,400.0,506.9729,507.1424,506.963,506.963,400.0
2025-03-25 14:45:00,508.65,508.65,507.94,507.94,1415.0,506.963,506.963,506.2553,506.2553,1415.0
2025-03-25 14:50:00,508.16,508.53,508.16,508.23,952.0,506.4746,506.8434,506.4746,506.5444,952.0
2025-03-25 14:55:00,508.27,508.27,507.85,507.85,425.0,506.5842,506.5842,506.1656,506.1656,425.0
2025-03-25 15:00:00,508.31,508.73,508.3,508.73,800.0,506.6241,507.0427,506.6141,507.0427,800.0
2025-03-25 15:05:00,508.82,509.88,508.8,509.88,1400.0,507.1324,508.1889,507.1125,508.1889,1400.0
2025-03-25 15:10:00,509.56,509.56,509.12,509.51,1113.0,507.87,507.87,507.4314,507.8201,1113.0
2025-03-25 15:15:00,509.94,510.53,509.94,510.34,703.0,508.2487,508.8367,508.2487,508.6474,703.0
2025-03-25 15:20:00,510.53,510.64,510.1,510.26,3646.0,508.8367,508.9464,508.4082,508.5676,3646.0
2025-03-25 15:25:00,510.31,510.31,509.43,509.75,1825.0,508.6175,508.6175,507.7404,508.0593,1825.0
2025-03-25 15:30:00,510.18,510.52,510.18,510.52,408.0,508.4879,508.8268,508.4879,508.8268,408.0
2025-03-25 15:35:00,510.29,511.54,507.92,511.54,5242.0,508.5975,509.8434,506.2354,509.8434,5242.0
2025-03-25 15:40:00,511.4,512.14,510.54,510.98,3028.0,509.7038,510.4414,508.8467,509.2852,3028.0
2025-03-25 15:45:00,510.52,511.64,510.52,511.64,1300.0,508.8268,509.9431,508.8268,509.9431,1300.0
2025-03-25 15:50:00,511.06,512.03,509.6,511.02,4448.0,509.365,510.3318,507.9098,509.3251,4448.0
2025-03-25 15:55:00,511.2,512.98,510.46,510.58,46690.0,509.5045,511.2786,508.767,508.8866,46690.0
2025-03-26 09:30:00,512.71,512.71,512.67,512.67,2125.0,511.0095,511.0095,510.9696,510.9696,2125.0
2025-03-26 09:35:00,512.91,513.89,512.91,513.48,800.0,511.2088,512.1856,511.2088,511.777,800.0
2025-03-26 09:40:00,514.95,517.72,514.85,515.95,2121.0,513.2421,516.0029,513.1424,514.2388,2121.0
2025-03-26 09:45:00,515.95,515.95,515.95,515.95,0.0,514.2388,514.2388,514.2388,514.2388,0.0
2025-03-26 09:50:00,513.68,514.67,513.68,514.62,2995.0,511.9763,512.963,511.9763,512.9132,2995.0
2025-03-26 09:55:00,513.84,514.25,511.5,513.35,9508.0,512.1358,512.5444,509.8035,511.6474,9508.0
2025-03-26 10:00:00,513.07,513.46,512.5,512.57,2680.0,511.3683,511.757,510.8002,510.87,2680.0
2025-03-26 10:05:00,511.89,513.66,511.89,513.08,900.0,510.1922,511.9564,510.1922,511.3783,900.0
2025-03-26 10:10:00,513.65,513.96,512.92,512.93,2515.0,511.9464,512.2554,511.2188,511.2288,2515.0
2025-03-26 10:15:00,513.12,513.14,512.2,512.2,1060.0,511.4181,511.4381,510.5012,510.5012,1060.0
2025-03-26 10:20:00,511.94,511.94,509.63,509.64,1226.0,510.2421,510.2421,507.9397,507.9497,1226.0
2025-03-26 10:25:00,509.3,510.69,509.04,510.69,2486.0,507.6108,508.9962,507.3517,508.9962,2486.0
2025-03-26 10:30:00,510.21,511.15,510.21,511.15,600.0,508.5178,509.4547,508.5178,509.4547,600.0
2025-03-26 10:35:00,511.15,511.15,510.77,511.05,1100.0,509.4547,509.4547,509.0759,509.355,1100.0
2025-03-26 10:40:00,510.59,510.83,510.38,510.7,400.0,508.8965,509.1357,508.6872,509.0062,400.0
2025-03-26 10:45:00,510.35,510.35,508.76,508.76,2579.0,508.6573,508.6573,507.0726,507.0726,2579.0
2025-03-26 10:50:00,509.5,510.4,509.35,510.25,1800.0,507.8102,508.7072,507.6606,508.5577,1800.0
2025-03-26 10:55:00,509.01,509.93,509.01,509.8,920.0,507.3218,508.2387,507.3218,508.1092,920.0
2025-03-26 11:00:00,510.04,510.04,510.03,510.04,120.0,508.3484,508.3484,508.3384,508.3484,120.0
2025-03-26 11:05:00,509.71,510.04,509.71,510.04,540.0,508.0195,508.3484,508.0195,508.3484,540.0
2025-03-26 11:10:00,509.62,510.04,509.59,509.59,320.0,507.9298,508.3484,507.8999,507.8999,320.0
2025-03-26 11:15:00,509.49,509.49,508.58,508.8,1893.0,507.8002,507.8002,506.8932,507.1125,1893.0
2025-03-26 11:20:00,508.56,508.57,507.97,507.97,227.0,506.8733,506.8832,506.2852,506.2852,227.0
2025-03-26 11:25:00,508.18,508.19,507.59,507.59,808.0,506.4945,506.5045,505.9065,505.9065,808.0
2025-03-26 11:30:00,508.67,508.67,508.66,508.67,240.0,506.9829,506.9829,506.9729,506.9829,240.0
2025-03-26 11:35:00,508.67,509.37,508.57,509.37,1559.0,506.9829,507.6806,506.8832,507.6806,1559.0
2025-03-26 11:40:00,509.88,509.88,509.11,509.11,1463.0,508.1889,508.1889,507.4214,507.4214,1463.0
2025-03-26 11:45:00,508.97,508.97,507.98,508.34,620.0,507.2819,507.2819,506.2952,506.654,620.0
2025-03-26 11:50:00,508.42,508.42,506.82,507.12,1524.0,506.7337,506.7337,505.139,505.438,1524.0
2025-03-26 11:55:00,506.97,506.97,505.34,506.02,600.0,505.2885,505.2885,503.6639,504.3417,600.0
2025-03-26 12:00:00,506.06,506.34,505.37,506.34,520.0,504.3816,504.6606,503.6938,504.6606,520.0
2025-03-26 12:05:00,506.96,507.23,506.69,507.23,1000.0,505.2786,505.5477,505.0095,505.5477,1000.0
2025-03-26 12:10:00,507.16,507.16,506.69,506.95,1120.0,505.4779,505.4779,505.0095,505.2686,1120.0
2025-03-26 12:15:00,507.19,507.19,506.75,506.99,995.0,505.5078,505.5078,505.0693,505.3085,995.0
2025-03-26 12:20:00,506.53,506.88,506.53,506.88,326.0,504.85,505.1988,504.85,505.1988,326.0
2025-03-26 12:25:00,506.84,507.67,506.84,507.67,320.0,505.159,505.9862,505.159,505.9862,320.0
2025-03-26 12:30:00,507.9,507.9,507.17,507.62,1376.0,506.2155,506.2155,505.4879,505.9364,1376.0
2025-03-26 12:35:00,507.5,507.61,507.49,507.61,334.0,505.8168,505.9264,505.8068,505.9264,334.0
2025-03-26 12:40:00,507.61,507.61,507.59,507.59,215.0,505.9264,505.9264,505.9065,505.9065,215.0
2025-03-26 12:45:00,507.26,508.15,507.25,507.81,752.0,505.5776,506.4646,505.5676,506.1258,752.0
2025-03-26 12:50:00,507.51,507.8,507.16,507.21,1321.0,505.8268,506.1158,505.4779,505.5277,1321.0
2025-03-26 12:55:00,506.77,507.11,506.4,506.4,1100.0,505.0892,505.4281,504.7204,504.7204,1100.0
2025-03-26 13:00:00,506.4,506.4,506.4,506.4,0.0,504.7204,504.7204,504.7204,504.7204,0.0
2025-03-26 13:05:00,506.4,506.4,506.4,506.4,0.0,504.7204,504.7204,504.7204,504.7204,0.0
2025-03-26 13:10:00,506.4,506.4,506.4,506.4,0.0,504.7204,504.7204,504.7204,504.7204,0.0
2025-03-26 13:15:00,506.88,506.89,506.45,506.84,2028.0,505.1988,505.2088,504.7703,505.159,2028.0
2025-03-26 13:20:00,506.39,506.8,506.0,506.8,1499.0,504.7105,505.1191,504.3218,505.1191,1499.0
2025-03-26 13:25:00,506.56,506.56,505.77,505.87,1189.0,504.8799,504.8799,504.0925,504.1922,1189.0
2025-03-26 13:30:00,505.81,505.81,505.26,505.26,400.0,504.1324,504.1324,503.5842,503.5842,400.0
2025-03-26 13:35:00,505.08,505.08,504.9,504.95,309.0,503.4048,503.4048,503.2254,503.2752,309.0
2025-03-26 13:40:00,505.4,506.47,505.4,506.47,1775.0,503.7237,504.7902,503.7237,504.7902,1775.0
2025-03-26 13:45:00,506.05,506.06,505.04,505.29,1812.0,504.3716,504.3816,503.3649,503.6141,1812.0
2025-03-26 13:50:00,505.29,505.29,505.29,505.29,0.0,503.6141,503.6141,503.6141,503.6141,0.0
2025-03-26 13:55:00,505.2,505.2,505.2,505.2,322.0,503.5244,503.5244,503.5244,503.5244,322.0
2025-03-26 14:00:00,505.22,505.67,505.21,505.67,200.0,503.5443,503.9929,503.5344,503.9929,200.0
2025-03-26 14:05:00,505.36,505.36,505.36,505.36,100.0,503.6839,503.6839,503.6839,503.6839,100.0
2025-03-26 14:10:00,505.75,506.31,505.75,506.28,673.0,504.0726,504.6307,504.0726,504.6008,673.0
2025-03-26 14:15:00,506.28,506.28,506.28,506.28,0.0,504.6008,504.6008,504.6008,504.6008,0.0
2025-03-26 14:20:00,506.51,506.51,506.49,506.5,510.0,504.8301,504.8301,504.8101,504.8201,510.0
2025-03-26 14:25:00,506.38,506.6,506.38,506.6,200.0,504.7005,504.9198,504.7005,504.9198,200.0
2025-03-26 14:30:00,506.81,506.95,506.56,506.62,2486.0,505.1291,505.2686,504.8799,504.9397,2486.0
2025-03-26 14:35:00,506.54,506.54,506.02,506.03,500.0,504.86,504.86,504.3417,504.3517,500.0
2025-03-26 14:40:00,506.45,506.45,505.81,505.92,1895.0,504.7703,504.7703,504.1324,504.242,1895.0
2025-03-26 14:45:00,505.8,505.8,504.8,504.8,978.0,504.1224,504.1224,503.1257,503.1257,978.0
2025-03-26 14:50:00,504.76,505.02,504.75,505.02,320.0,503.0859,503.345,503.0759,503.345,320.0
2025-03-26 14:55:00,505.07,505.07,505.07,505.07,500.0,503.3948,503.3948,503.3948,503.3948,500.0
2025-03-26 15:00:00,505.3,505.53,505.3,505.53,278.0,503.6241,503.8533,503.6241,503.8533,278.0
2025-03-26 15:05:00,505.41,505.41,505.06,505.25,1390.0,503.7337,503.7337,503.3849,503.5742,1390.0
2025-03-26 15:10:00,504.98,505.22,504.76,504.85,955.0,503.3051,503.5443,503.0859,503.1756,955.0
2025-03-26 15:15:00,505.0,505.89,504.99,505.89,372.0,503.3251,504.2121,503.3151,504.2121,372.0
2025-03-26 15:20:00,505.99,507.0,505.62,506.23,1467.0,504.3118,505.3184,503.943,504.551,1467.0
2025-03-26 15:25:00,506.2,506.55,506.1,506.24,1710.0,504.5211,504.8699,504.4214,504.561,1710.0
2025-03-26 15:30:00,505.96,505.96,505.89,505.89,526.0,504.2819,504.2819,504.2121,504.2121,526.0
2025-03-26 15:35:00,506.0,506.0,505.83,505.84,600.0,504.3218,504.3218,504.1523,504.1623,600.0
2025-03-26 15:40:00,505.71,505.77,505.3,505.31,1086.0,504.0327,504.0925,503.6241,503.634,1086.0
2025-03-26 15:45:00,505.42,505.65,505.42,505.65,410.0,503.7437,503.9729,503.7437,503.9729,410.0
2025-03-26 15:50:00,506.26,506.29,505.56,506.1,4004.0,504.5809,504.6108,503.8832,504.4214,4004.0
2025-03-26 15:55:00,506.26,506.27,504.97,505.08,16774.0,504.5809,504.5909,503.2952,503.4048,16774.0
2025-03-27 09:30:00,502.06,502.06,499.45,499.46,5350.0,500.3948,500.3948,497.7935,497.8035,5350.0
2025-03-27 09:35:00,499.46,499.46,499.46,499.46,0.0,497.8035,497.8035,497.8035,497.8035,0.0
2025-03-27 09:40:00,496.43,496.43,493.78,493.78,2190.0,494.7835,494.7835,492.1423,492.1423,2190.0
2025-03-27 09:45:00,496.67,496.67,496.66,496.67,200.0,495.0227,495.0227,495.0127,495.0227,200.0
2025-03-27 09:50:00,498.21,499.23,498.2,498.84,1305.0,496.5576,497.5742,496.5476,497.1855,1305.0
2025-03-27 09:55:00,498.44,499.38,498.43,499.35,534.0,496.7868,497.7237,496.7769,497.6938,534.0
2025-03-27 10:00:00,500.02,500.96,498.14,498.53,2669.0,498.3616,499.2985,496.4878,496.8765,2669.0
2025-03-27 10:05:00,498.82,499.83,498.82,499.83,552.0,497.1656,498.1722,497.1656,498.1722,552.0
2025-03-27 10:10:00,498.83,499.08,497.45,499.08,1768.0,497.1755,497.4247,495.8001,497.4247,1768.0
2025-03-27 10:15:00,500.94,501.24,500.93,501.24,700.0,499.2785,499.5775,499.2686,499.5775,700.0
2025-03-27 10:20:00,501.17,501.41,500.75,501.06,1220.0,499.5078,499.747,499.0892,499.3981,1220.0
2025-03-27 10:25:00,501.06,501.52,500.5,500.81,1442.0,499.3981,499.8566,498.84,499.149,1442.0
2025-03-27 10:30:00,500.81,501.46,500.44,501.46,400.0,499.149,499.7968,498.7802,499.7968,400.0
2025-03-27 10:35:00,501.35,501.35,501.28,501.29,300.0,499.6872,499.6872,499.6174,499.6274,300.0
2025-03-27 10:40:00,501.2,501.2,501.2,501.2,100.0,499.5377,499.5377,499.5377,499.5377,100.0
2025-03-27 10:45:00,500.67,501.17,500.67,501.17,864.0,499.0094,499.5078,499.0094,499.5078,864.0
2025-03-27 10:50:00,500.67,500.73,500.67,500.73,311.0,499.0094,499.0692,499.0094,499.0692,311.0
2025-03-27 10:55:00,500.45,500.94,500.32,500.94,500.0,498.7902,499.2785,498.6606,499.2785,500.0
2025-03-27 11:00:00,501.72,501.72,501.03,501.11,600.0,500.056,500.056,499.3682,499.448,600.0
2025-03-27 11:05:00,501.39,501.39,500.53,500.56,1100.0,499.727,499.727,498.8699,498.8998,1100.0
2025-03-27 11:10:00,500.76,501.85,500.43,501.85,403.0,499.0991,500.1855,498.7702,500.1855,403.0
2025-03-27 11:15:00,500.85,500.85,500.85,500.85,200.0,499.1888,499.1888,499.1888,499.1888,200.0
2025-03-27 11:20:00,500.82,501.28,500.65,500.66,2061.0,499.1589,499.6174,498.9895,498.9995,2061.0
2025-03-27 11:25:00,500.97,501.35,500.83,500.83,700.0,499.3084,499.6872,499.1689,499.1689,700.0
2025-03-27 11:30:00,499.64,499.64,498.31,498.49,734.0,497.9829,497.9829,496.6573,496.8367,734.0
2025-03-27 11:35:00,498.48,498.63,498.48,498.63,200.0,496.8267,496.9762,496.8267,496.9762,200.0
2025-03-27 11:40:00,497.88,498.18,497.67,497.67,964.0,496.2287,496.5277,496.0194,496.0194,964.0
2025-03-27 11:45:00,497.66,497.66,496.88,497.02,1214.0,496.0094,496.0094,495.232,495.3715,1214.0
2025-03-27 11:50:00,496.95,496.95,496.94,496.95,400.0,495.3018,495.3018,495.2918,495.3018,400.0
2025-03-27 11:55:00,496.95,496.95,496.95,496.95,0.0,495.3018,495.3018,495.3018,495.3018,0.0
2025-03-27 12:00:00,498.62,498.63,498.62,498.63,220.0,496.9662,496.9762,496.9662,496.9762,220.0
2025-03-27 12:05:00,499.47,499.67,499.11,499.11,1042.0,497.8134,498.0128,497.4546,497.4546,1042.0
2025-03-27 12:10:00,499.21,499.21,499.21,499.21,200.0,497.5543,497.5543,497.5543,497.5543,200.0
2025-03-27 12:15:00,499.21,499.21,499.21,499.21,0.0,497.5543,497.5543,497.5543,497.5543,0.0
2025-03-27 12:20:00,499.4,499.4,499.4,499.4,108.0,497.7436,497.7436,497.7436,497.7436,108.0
2025-03-27 12:25:00,499.41,499.41,499.0,499.0,522.0,497.7536,497.7536,497.345,497.345,522.0
2025-03-27 12:30:00,499.23,499.36,498.89,498.89,424.0,497.5742,497.7038,497.2353,497.2353,424.0
2025-03-27 12:35:00,499.02,499.02,499.02,499.02,125.0,497.3649,497.3649,497.3649,497.3649,125.0
2025-03-27 12:40:00,498.67,498.68,498.52,498.66,1066.0,497.0161,497.026,496.8666,497.0061,1066.0
2025-03-27 12:45:00,498.24,498.24,498.24,498.24,197.0,496.5875,496.5875,496.5875,496.5875,197.0
2025-03-27 12:50:00,496.91,497.01,496.09,496.32,1008.0,495.2619,495.3616,494.4446,494.6739,1008.0
2025-03-27 12:55:00,496.26,496.26,495.86,496.08,1105.0,494.6141,494.6141,494.2154,494.4347,1105.0
2025-03-27 13:00:00,496.21,496.21,496.21,496.21,520.0,494.5642,494.5642,494.5642,494.5642,520.0
2025-03-27 13:05:00,496.3,496.93,496.3,496.47,1827.0,494.6539,495.2818,494.6539,494.8234,1827.0
2025-03-27 13:10:00,497.07,497.25,496.84,497.22,983.0,495.4214,495.6008,495.1921,495.5709,983.0
2025-03-27 13:15:00,497.06,498.08,497.06,498.06,1414.0,495.4114,496.428,495.4114,496.4081,1414.0
2025-03-27 13:20:00,498.21,498.91,497.91,498.91,2760.0,496.5576,497.2553,496.2586,497.2553,2760.0
2025-03-27 13:25:00,498.91,498.91,498.02,498.47,1696.0,497.2553,497.2553,496.3682,496.8167,1696.0
2025-03-27 13:30:00,497.63,497.76,497.63,497.68,503.0,495.9795,496.1091,495.9795,496.0294,503.0
2025-03-27 13:35:00,497.77,497.77,497.77,497.77,700.0,496.1191,496.1191,496.1191,496.1191,700.0
2025-03-27 13:40:00,497.93,497.93,497.06,497.06,330.0,496.2785,496.2785,495.4114,495.4114,330.0
2025-03-27 13:45:00,497.67,498.0,497.32,497.79,700.0,496.0194,496.3483,495.6705,496.139,700.0
2025-03-27 13:50:00,497.86,497.86,497.06,497.06,817.0,496.2088,496.2088,495.4114,495.4114,817.0
2025-03-27 13:55:00,497.06,497.06,497.06,497.06,0.0,495.4114,495.4114,495.4114,495.4114,0.0
2025-03-27 14:00:00,497.5,497.74,497.47,497.74,497.0,495.85,496.0892,495.8201,496.0892,497.0
2025-03-27 14:05:00,497.87,497.87,497.8,497.8,422.0,496.2187,496.2187,496.149,496.149,422.0
2025-03-27 14:10:00,497.93,498.54,497.93,498.54,820.0,496.2785,496.8865,496.2785,496.8865,820.0
2025-03-27 14:15:00,498.16,499.05,498.16,498.92,900.0,496.5078,497.3948,496.5078,497.2652,900.0
2025-03-27 14:20:00,499.05,499.05,499.05,499.05,100.0,497.3948,497.3948,497.3948,497.3948,100.0
2025-03-27 14:25:00,499.12,499.36,498.6,498.6,2826.0,497.4646,497.7038,496.9463,496.9463,2826.0
2025-03-27 14:30:00,498.46,498.97,498.4,498.4,497.0,496.8068,497.3151,496.747,496.747,497.0
2025-03-27 14:35:00,498.92,499.22,498.69,499.22,503.0,497.2652,497.5642,497.036,497.5642,503.0
2025-03-27 14:40:00,498.95,499.38,498.95,499.38,212.0,497.2951,497.7237,497.2951,497.7237,212.0
2025-03-27 14:45:00,499.6,499.6,499.18,499.3,647.0,497.943,497.943,497.5244,497.644,647.0
2025-03-27 14:50:00,499.63,500.02,499.6,499.77,2377.0,497.9729,498.3616,497.943,498.1124,2377.0
2025-03-27 14:55:00,499.78,500.01,498.84,498.85,1962.0,498.1224,498.3516,497.1855,497.1955,1962.0
2025-03-27 15:00:00,498.38,499.47,498.38,499.01,704.0,496.727,497.8134,496.727,497.3549,704.0
2025-03-27 15:05:00,498.93,498.93,498.92,498.93,100.0,497.2752,497.2752,497.2652,497.2752,100.0
2025-03-27 15:10:00,499.78,500.49,499.78,500.49,1016.0,498.1224,498.83,498.1224,498.83,1016.0
2025-03-27 15:15:00,501.31,501.32,500.4,500.89,486.0,499.6473,499.6573,498.7403,499.2287,486.0
2025-03-27 15:20:00,501.37,501.51,501.35,501.51,600.0,499.7071,499.8467,499.6872,499.8467,600.0
2025-03-27 15:25:00,501.14,501.89,501.07,501.89,4492.0,499.4779,500.2254,499.4081,500.2254,4492.0
2025-03-27 15:30:00,501.45,501.45,500.69,500.81,1985.0,499.7869,499.7869,499.0294,499.149,1985.0
2025-03-27 15:35:00,500.43,500.78,500.01,500.4,3038.0,498.7702,499.1191,498.3516,498.7403,3038.0
2025-03-27 15:40:00,500.4,500.41,499.52,500.04,1599.0,498.7403,498.7503,497.8633,498.3815,1599.0
2025-03-27 15:45:00,499.98,500.16,499.47,500.08,1470.0,498.3217,498.5011,497.8134,498.4214,1470.0
2025-03-27 15:50:00,500.32,500.78,498.66,500.33,5022.0,498.6606,499.1191,497.0061,498.6706,5022.0
2025-03-27 15:55:00,500.31,500.31,498.46,498.89,11275.0,498.6506,498.6506,496.8068,497.2353,11275.0
2025-03-28 09:30:00,495.91,496.98,495.91,496.98,2292.0,494.2652,495.3317,494.2652,495.3317,2292.0
2025-03-28 09:35:00,496.94,498.08,496.77,497.69,3300.0,495.2918,496.428,495.1224,496.0393,3300.0
2025-03-28 09:40:00,496.43,496.43,491.03,491.21,6358.0,494.7835,494.7835,489.4014,489.5808,6358.0
2025-03-28 09:45:00,491.28,492.92,491.28,491.83,2867.0,489.6506,491.2851,489.6506,490.1988,2867.0
2025-03-28 09:50:00,491.42,492.26,491.15,491.15,400.0,489.7901,490.6273,489.521,489.521,400.0
2025-03-28 09:55:00,489.22,490.53,489.22,489.47,1419.0,487.5974,488.9031,487.5974,487.8466,1419.0
2025-03-28 10:00:00,489.29,493.02,488.92,491.43,4426.0,487.6672,491.3848,487.2984,489.8001,4426.0
2025-03-28 10:05:00,490.21,490.21,488.0,488.92,1686.0,488.5841,488.5841,486.3815,487.2984,1686.0
2025-03-28 10:10:00,487.16,487.86,487.07,487.86,2200.0,485.5442,486.2419,485.4545,486.2419,2200.0
2025-03-28 10:15:00,487.89,488.01,487.8,487.8,853.0,486.2718,486.3914,486.1821,486.1821,853.0
2025-03-28 10:20:00,488.09,488.09,487.0,487.0,1065.0,486.4712,486.4712,485.3848,485.3848,1065.0
2025-03-28 10:25:00,486.76,486.76,485.4,485.75,1384.0,485.1456,485.1456,483.7901,484.1389,1384.0
2025-03-28 10:30:00,485.41,485.98,485.06,485.31,3143.0,483.8,484.3682,483.4512,483.7004,3143.0
2025-03-28 10:35:00,484.63,485.08,483.63,484.34,5899.0,483.0226,483.4711,482.026,482.7336,5899.0
2025-03-28 10:40:00,485.14,485.23,484.4,484.42,1900.0,483.5309,483.6206,482.7934,482.8133,1900.0
2025-03-28 10:45:00,484.4,484.4,482.62,482.62,543.0,482.7934,482.7934,481.0193,481.0193,543.0
2025-03-28 10:50:00,483.25,483.79,482.71,483.36,2310.0,481.6472,482.1854,481.109,481.7568,2310.0
2025-03-28 10:55:00,483.41,483.69,482.4,482.4,1223.0,481.8067,482.0858,480.8,480.8,1223.0
2025-03-28 11:00:00,482.78,482.88,482.62,482.88,1303.0,481.1788,481.2784,481.0193,481.2784,1303.0
2025-03-28 11:05:00,482.88,483.95,482.87,483.22,958.0,481.2784,482.3449,481.2685,481.6173,958.0
2025-03-28 11:10:00,483.99,483.99,483.99,483.99,163.0,482.3848,482.3848,482.3848,482.3848,163.0
2025-03-28 11:15:00,483.19,483.19,483.19,483.19,300.0,481.5874,481.5874,481.5874,481.5874,300.0
2025-03-28 11:20:00,483.84,483.84,483.83,483.84,433.0,482.2353,482.2353,482.2253,482.2353,433.0
2025-03-28 11:25:00,483.19,483.72,483.19,483.72,1222.0,481.5874,482.1157,481.5874,482.1157,1222.0
2025-03-28 11:30:00,484.25,484.25,483.9,483.9,400.0,482.6439,482.6439,482.2951,482.2951,400.0
2025-03-28 11:35:00,484.87,486.19,484.86,486.19,1200.0,483.2618,484.5775,483.2519,484.5775,1200.0
2025-03-28 11:40:00,486.0,486.0,484.58,484.58,3709.0,484.3881,484.3881,482.9728,482.9728,3709.0
2025-03-28 11:45:00,485.55,486.52,485.27,486.52,1319.0,483.9396,484.9064,483.6605,484.9064,1319.0
2025-03-28 11:50:00,484.82,484.82,484.82,484.82,309.0,483.212,483.212,483.212,483.212,309.0
2025-03-28 11:55:00,484.83,484.83,484.43,484.82,6655.0,483.222,483.222,482.8233,483.212,6655.0
2025-03-28 12:00:00,484.82,484.82,484.82,484.82,0.0,483.212,483.212,483.212,483.212,0.0
2025-03-28 12:05:00,484.75,484.75,484.14,484.14,464.0,483.1422,483.1422,482.5343,482.5343,464.0
2025-03-28 12:10:00,484.73,484.75,484.37,484.38,2077.0,483.1223,483.1422,482.7635,482.7735,2077.0
2025-03-28 12:15:00,484.62,484.62,483.66,483.79,732.0,483.0127,483.0127,482.0559,482.1854,732.0
2025-03-28 12:20:00,483.32,483.57,483.31,483.38,1023.0,481.717,481.9662,481.707,481.7768,1023.0
2025-03-28 12:25:00,483.31,483.61,483.31,483.31,643.0,481.707,482.006,481.707,481.707,643.0
2025-03-28 12:30:00,483.84,483.84,483.31,483.31,1119.0,482.2353,482.2353,481.707,481.707,1119.0
2025-03-28 12:35:00,483.56,483.56,483.3,483.3,900.0,481.9562,481.9562,481.697,481.697,900.0
2025-03-28 12:40:00,483.31,483.64,482.69,482.69,5650.0,481.707,482.0359,481.0891,481.0891,5650.0
2025-03-28 12:45:00,482.98,483.35,482.98,483.21,700.0,481.3781,481.7469,481.3781,481.6073,700.0
2025-03-28 12:50:00,483.24,483.24,483.21,483.22,400.0,481.6372,481.6372,481.6073,481.6173,400.0
2025-03-28 12:55:00,482.78,482.78,481.89,481.9,853.0,481.1788,481.1788,480.2917,480.3017,853.0
2025-03-28 13:00:00,481.59,481.59,480.96,481.08,1216.0,479.9927,479.9927,479.3648,479.4844,1216.0
2025-03-28 13:05:00,481.28,481.28,480.32,480.32,310.0,479.6837,479.6837,478.7269,478.7269,310.0
2025-03-28 13:10:00,480.0,480.0,479.65,479.68,792.0,478.408,478.408,478.0592,478.0891,792.0
2025-03-28 13:15:00,479.37,480.17,477.65,479.97,5789.0,477.7801,478.5774,476.0658,478.3781,5789.0
2025-03-28 13:20:00,479.53,479.53,479.53,479.53,100.0,477.9396,477.9396,477.9396,477.9396,100.0
2025-03-28 13:25:00,479.43,479.43,478.82,479.24,923.0,477.8399,477.8399,477.2319,477.6505,923.0
2025-03-28 13:30:00,479.2,479.9,479.19,479.75,1974.0,477.6106,478.3083,477.6007,478.1588,1974.0
2025-03-28 13:35:00,479.81,480.7,479.81,480.09,1340.0,478.2186,479.1057,478.2186,478.4977,1340.0
2025-03-28 13:40:00,480.71,481.13,480.56,480.56,2426.0,479.1156,479.5342,478.9661,478.9661,2426.0
2025-03-28 13:45:00,480.72,481.39,480.65,480.93,1660.0,479.1256,479.7934,479.0558,479.3349,1660.0
2025-03-28 13:50:00,480.63,480.63,479.45,480.48,955.0,479.0359,479.0359,477.8598,478.8864,955.0
2025-03-28 13:55:00,481.1,481.1,480.46,480.47,443.0,479.5043,479.5043,478.8665,478.8764,443.0
2025-03-28 14:00:00,480.99,481.9,480.98,481.14,1857.0,479.3947,480.3017,479.3847,479.5442,1857.0
2025-03-28 14:05:00,480.82,481.59,480.82,481.59,489.0,479.2253,479.9927,479.2253,479.9927,489.0
2025-03-28 14:10:00,481.8,482.28,481.55,481.7,2662.0,480.202,480.6804,479.9529,480.1024,2662.0
2025-03-28 14:15:00,481.9,481.9,481.75,481.75,769.0,480.3017,480.3017,480.1522,480.1522,769.0
2025-03-28 14:20:00,481.38,481.38,481.09,481.09,220.0,479.7834,479.7834,479.4944,479.4944,220.0
2025-03-28 14:25:00,480.79,481.01,480.34,481.0,916.0,479.1954,479.4146,478.7469,479.4047,916.0
2025-03-28 14:30:00,480.85,480.85,480.29,480.73,1638.0,479.2552,479.2552,478.697,479.1356,1638.0
2025-03-28 14:35:00,481.11,481.22,480.83,480.89,2825.0,479.5143,479.6239,479.2352,479.295,2825.0
2025-03-28 14:40:00,480.87,480.87,480.82,480.82,382.0,479.2751,479.2751,479.2253,479.2253,382.0
2025-03-28 14:45:00,481.41,481.41,480.54,480.54,669.0,479.8133,479.8133,478.9462,478.9462,669.0
2025-03-28 14:50:00,480.55,480.76,480.55,480.76,200.0,478.9562,479.1655,478.9562,479.1655,200.0
2025-03-28 14:55:00,480.98,481.85,480.84,481.85,1210.0,479.3847,480.2519,479.2452,480.2519,1210.0
2025-03-28 15:00:00,481.86,482.06,481.86,481.91,913.0,480.2618,480.4612,480.2618,480.3117,913.0
2025-03-28 15:05:00,482.06,482.07,481.74,482.06,500.0,480.4612,480.4711,480.1422,480.4612,500.0
2025-03-28 15:10:00,482.18,482.18,481.64,481.64,2679.0,480.5808,480.5808,480.0426,480.0426,2679.0
2025-03-28 15:15:00,481.63,482.04,481.57,481.58,819.0,480.0326,480.4412,479.9728,479.9828,819.0
2025-03-28 15:20:00,482.04,482.18,481.66,481.67,1691.0,480.4412,480.5808,480.0625,480.0725,1691.0
2025-03-28 15:25:00,482.03,482.03,481.39,481.39,796.0,480.4313,480.4313,479.7934,479.7934,796.0
2025-03-28 15:30:00,481.3,481.3,480.21,480.33,1678.0,479.7037,479.7037,478.6173,478.7369,1678.0
2025-03-28 15:35:00,480.58,481.48,480.58,480.86,3122.0,478.9861,479.8831,478.9861,479.2651,3122.0
2025-03-28 15:40:00,480.99,481.23,480.43,481.12,1230.0,479.3947,479.6339,478.8366,479.5243,1230.0
2025-03-28 15:45:00,481.1,482.01,480.79,481.75,3907.0,479.5043,480.4113,479.1954,480.1522,3907.0
2025-03-28 15:50:00,482.67,482.84,481.0,482.84,7292.0,481.0691,481.2386,479.4047,481.2386,7292.0
2025-03-28 15:55:00,482.91,482.91,481.29,481.83,21161.0,481.3083,481.3083,479.6937,480.2319,21161.0
2025-03-31 09:35:00,475.09,477.39,474.92,476.65,8099.0,473.5143,475.8066,473.3448,475.0691,8099.0
2025-03-31 09:40:00,474.57,476.31,468.77,471.23,4409.0,472.996,474.7302,467.2152,469.6671,4409.0
2025-03-31 09:45:00,470.06,471.41,468.96,471.41,3676.0,468.501,469.8465,467.4046,469.8465,3676.0
2025-03-31 09:50:00,471.88,475.68,471.88,475.25,1528.0,470.3149,474.1023,470.3149,473.6737,1528.0
2025-03-31 09:55:00,474.2,475.34,473.97,475.11,2674.0,472.6272,473.7634,472.398,473.5342,2674.0
2025-03-31 10:00:00,475.11,476.48,475.04,475.43,5562.0,473.5342,474.8997,473.4644,473.8532,5562.0
2025-03-31 10:05:00,475.82,476.93,475.74,475.74,1307.0,474.2419,475.3482,474.1621,474.1621,1307.0
2025-03-31 10:10:00,475.84,476.04,475.19,475.19,1529.0,474.2618,474.4611,473.6139,473.6139,1529.0
2025-03-31 10:15:00,475.33,475.73,473.94,474.26,3402.0,473.7535,474.1522,472.3681,472.687,3402.0
2025-03-31 10:20:00,475.08,476.27,472.74,474.94,1839.0,473.5043,474.6904,471.1721,473.3648,1839.0
2025-03-31 10:25:00,474.72,475.09,474.45,474.61,909.0,473.1455,473.5143,472.8764,473.0359,909.0
2025-03-31 10:30:00,475.56,478.09,475.19,478.09,2310.0,473.9827,476.5043,473.6139,476.5043,2310.0
2025-03-31 10:35:00,477.82,477.82,476.53,476.53,1907.0,476.2352,476.2352,474.9495,474.9495,1907.0
2025-03-31 10:40:00,477.27,477.27,476.34,477.13,2080.0,475.687,475.687,474.7601,475.5475,2080.0
2025-03-31 10:45:00,477.48,478.08,477.48,477.79,1211.0,475.8964,476.4944,475.8964,476.2053,1211.0
2025-03-31 10:50:00,477.74,477.74,476.79,477.2,1104.0,476.1555,476.1555,475.2086,475.6173,1104.0
2025-03-31 10:55:00,478.3,478.33,476.93,477.62,751.0,476.7136,476.7435,475.3482,476.0359,751.0
2025-03-31 11:00:00,478.32,478.94,478.32,478.94,700.0,476.7336,477.3515,476.7336,477.3515,700.0
2025-03-31 11:05:00,478.94,479.52,477.73,477.73,2505.0,477.3515,477.9296,476.1455,476.1455,2505.0
2025-03-31 11:10:00,478.56,479.42,478.56,478.63,1260.0,476.9728,477.8299,476.9728,477.0425,1260.0
2025-03-31 11:15:00,477.77,478.63,477.77,477.94,535.0,476.1854,477.0425,476.1854,476.3548,535.0
2025-03-31 11:20:00,479.06,479.06,477.78,477.78,600.0,477.4711,477.4711,476.1954,476.1954,600.0
2025-03-31 11:25:00,478.63,478.63,477.77,477.77,1450.0,477.0425,477.0425,476.1854,476.1854,1450.0
2025-03-31 11:30:00,477.75,477.84,477.35,477.83,3237.0,476.1655,476.2552,475.7668,476.2452,3237.0
2025-03-31 11:35:00,478.27,478.59,477.85,478.14,600.0,476.6837,477.0027,476.2651,476.5542,600.0
2025-03-31 11:40:00,478.98,478.99,478.39,478.39,493.0,477.3914,477.4013,476.8033,476.8033,493.0
2025-03-31 11:45:00,478.92,479.31,478.72,479.13,3122.0,477.3316,477.7203,477.1322,477.5409,3122.0
2025-03-31 11:50:00,478.8,479.31,478.8,478.96,700.0,477.212,477.7203,477.212,477.3714,700.0
2025-03-31 11:55:00,478.85,479.35,478.26,478.41,3975.0,477.2618,477.7601,476.6738,476.8233,3975.0
2025-03-31 12:00:00,478.71,479.11,477.84,478.24,4135.0,477.1223,477.5209,476.2552,476.6538,4135.0
2025-03-31 12:05:00,478.04,478.51,477.34,477.34,3124.0,476.4545,476.9229,475.7568,475.7568,3124.0
2025-03-31 12:10:00,477.32,477.32,476.62,476.62,614.0,475.7369,475.7369,475.0392,475.0392,614.0
2025-03-31 12:15:00,477.31,478.2,477.31,478.2,1000.0,475.7269,476.614,475.7269,476.614,1000.0
2025-03-31 12:20:00,478.2,478.2,477.65,477.65,405.0,476.614,476.614,476.0658,476.0658,405.0
2025-03-31 12:25:00,478.07,480.11,478.0,479.4,2513.0,476.4844,478.5176,476.4146,477.81,2513.0
2025-03-31 12:30:00,479.0,479.16,478.88,478.88,1060.0,477.4113,477.5708,477.2917,477.2917,1060.0
2025-03-31 12:35:00,479.73,479.94,479.7,479.94,504.0,478.1389,478.3482,478.109,478.3482,504.0
2025-03-31 12:40:00,479.94,479.94,479.94,479.94,440.0,478.3482,478.3482,478.3482,478.3482,440.0
2025-03-31 12:45:00,480.02,480.02,479.89,479.89,200.0,478.4279,478.4279,478.2984,478.2984,200.0
2025-03-31 12:50:00,480.54,481.06,480.53,481.06,1532.0,478.9462,479.4645,478.9362,479.4645,1532.0
2025-03-31 12:55:00,480.65,481.0,480.1,480.36,2618.0,479.0558,479.4047,478.5077,478.7668,2618.0
2025-03-31 13:00:00,479.03,480.08,479.03,480.08,855.0,477.4412,478.4877,477.4412,478.4877,855.0
2025-03-31 13:05:00,480.64,480.68,480.03,480.03,1405.0,479.0459,479.0857,478.4379,478.4379,1405.0
2025-03-31 13:10:00,480.16,481.56,480.16,481.52,2219.0,478.5675,479.9628,478.5675,479.923,2219.0
2025-03-31 13:15:00,481.0,481.32,480.07,480.62,2700.0,479.4047,479.7236,478.4778,479.0259,2700.0
2025-03-31 13:20:00,479.96,480.04,478.61,478.66,644.0,478.3681,478.4479,477.0226,477.0724,644.0
2025-03-31 13:25:00,479.31,479.78,478.85,479.6,1787.0,477.7203,478.1887,477.2618,478.0093,1787.0
2025-03-31 13:30:00,479.6,479.6,478.95,478.95,530.0,478.0093,478.0093,477.3615,477.3615,530.0
2025-03-31 13:35:00,479.48,479.81,479.38,479.67,2205.0,477.8897,478.2186,477.79,478.0791,2205.0
2025-03-31 13:40:00,479.39,479.39,478.21,478.21,1344.0,477.8,477.8,476.6239,476.6239,1344.0
2025-03-31 13:45:00,477.74,479.09,477.73,479.09,430.0,476.1555,477.501,476.1455,477.501,430.0
2025-03-31 13:50:00,478.09,479.07,478.09,479.01,2523.0,476.5043,477.4811,476.5043,477.4213,2523.0
2025-03-31 13:55:00,479.46,479.46,478.27,478.27,275.0,477.8698,477.8698,476.6837,476.6837,275.0
2025-03-31 14:00:00,479.43,480.0,479.43,480.0,600.0,477.8399,478.408,477.8399,478.408,600.0
2025-03-31 14:05:00,480.19,481.47,479.83,481.47,6384.0,478.5974,479.8731,478.2386,479.8731,6384.0
2025-03-31 14:10:00,483.16,483.16,481.96,482.62,2736.0,481.5575,481.5575,480.3615,481.0193,2736.0
2025-03-31 14:15:00,483.23,483.6,480.96,482.37,1707.0,481.6273,481.9961,479.3648,480.7701,1707.0
2025-03-31 14:20:00,481.8,483.55,481.27,481.27,1392.0,480.202,481.9462,479.6738,479.6738,1392.0
2025-03-31 14:25:00,481.46,482.33,480.53,481.39,1290.0,479.8632,480.7303,478.9362,479.7934,1290.0
2025-03-31 14:30:00,482.06,482.06,481.05,481.05,599.0,480.4612,480.4612,479.4545,479.4545,599.0
2025-03-31 14:35:00,481.62,481.62,481.15,481.6,590.0,480.0226,480.0226,479.5542,480.0027,590.0
2025-03-31 14:40:00,481.08,482.64,481.08,482.64,797.0,479.4844,481.0392,479.4844,481.0392,797.0
2025-03-31 14:45:00,481.41,481.93,480.89,481.93,2945.0,479.8133,480.3316,479.295,480.3316,2945.0
2025-03-31 14:50:00,482.32,482.78,481.95,482.27,2850.0,480.7203,481.1788,480.3515,480.6705,2850.0
2025-03-31 14:55:00,482.12,482.12,481.23,481.23,1799.0,480.521,480.521,479.6339,479.6339,1799.0
2025-03-31 15:00:00,482.02,482.56,481.47,482.56,746.0,480.4213,480.9595,479.8731,480.9595,746.0
2025-03-31 15:05:00,483.04,483.04,482.57,482.59,1005.0,481.4379,481.4379,480.9695,480.9894,1005.0
2025-03-31 15:10:00,482.64,484.36,482.35,484.36,1138.0,481.0392,482.7535,480.7502,482.7535,1138.0
2025-03-31 15:15:00,483.43,484.22,483.33,483.51,1820.0,481.8266,482.614,481.7269,481.9064,1820.0
2025-03-31 15:20:00,483.86,484.89,483.86,484.83,3461.0,482.2552,483.2818,482.2552,483.222,3461.0
2025-03-31 15:25:00,484.34,484.34,482.47,482.48,2130.0,482.7336,482.7336,480.8698,480.8798,2130.0
2025-03-31 15:30:00,482.88,484.27,482.88,484.27,500.0,481.2784,482.6638,481.2784,482.6638,500.0
2025-03-31 15:35:00,483.9,484.59,483.38,484.59,3696.0,482.2951,482.9828,481.7768,482.9828,3696.0
2025-03-31 15:40:00,484.78,487.62,484.77,485.5,7241.0,483.1721,486.0027,483.1622,483.8898,7241.0
2025-03-31 15:45:00,484.26,485.49,483.89,483.9,2228.0,482.6539,483.8798,482.2851,482.2951,2228.0
2025-03-31 15:50:00,484.54,484.54,482.31,483.77,5280.0,482.9329,482.9329,480.7103,482.1655,5280.0
2025-03-31 15:55:00,484.21,484.72,483.32,484.26,22761.0,482.604,483.1123,481.717,482.6539,22761.0
2025-04-01 09:30:00,483.62,484.5,481.53,484.5,5323.0,482.016,482.8931,479.9329,482.8931,5323.0
2025-04-01 09:35:00,482.61,483.62,479.44,483.25,6248.0,481.0093,482.016,477.8499,481.6472,6248.0
2025-04-01 09:40:00,483.74,485.33,483.73,485.33,4204.0,482.1356,483.7203,482.1256,483.7203,4204.0
2025-04-01 09:45:00,484.59,486.54,484.59,486.54,3138.0,482.9828,484.9263,482.9828,484.9263,3138.0
2025-04-01 09:50:00,486.81,488.04,486.59,488.04,2332.0,485.1954,486.4213,484.9761,486.4213,2332.0
2025-04-01 09:55:00,487.09,487.81,484.8,485.29,3734.0,485.4745,486.1921,483.1921,483.6804,3734.0
2025-04-01 10:00:00,484.7,485.73,482.34,482.35,4568.0,483.0924,484.119,480.7402,480.7502,4568.0
2025-04-01 10:05:00,482.74,484.57,482.21,484.57,1192.0,481.1389,482.9628,480.6107,482.9628,1192.0
2025-04-01 10:10:00,484.26,484.26,482.17,482.18,3099.0,482.6539,482.6539,480.5708,480.5808,3099.0
2025-04-01 10:15:00,483.03,483.18,482.43,482.7,400.0,481.4279,481.5774,480.8299,481.099,400.0
2025-04-01 10:20:00,482.57,483.39,482.01,483.39,898.0,480.9695,481.7867,480.4113,481.7867,898.0
2025-04-01 10:25:00,482.83,483.44,482.0,482.0,1122.0,481.2286,481.8366,480.4014,480.4014,1122.0
2025-04-01 10:30:00,481.87,483.18,481.81,482.57,626.0,480.2718,481.5774,480.212,480.9695,626.0
2025-04-01 10:35:00,483.21,483.87,483.19,483.87,1258.0,481.6073,482.2652,481.5874,482.2652,1258.0
2025-04-01 10:40:00,484.55,485.18,484.31,485.18,900.0,482.9429,483.5708,482.7037,483.5708,900.0
2025-04-01 10:45:00,484.77,484.77,484.4,484.46,1838.0,483.1622,483.1622,482.7934,482.8532,1838.0
2025-04-01 10:50:00,484.47,485.77,484.47,485.61,2195.0,482.8632,484.1589,482.8632,483.9994,2195.0
2025-04-01 10:55:00,486.08,486.35,485.34,486.35,1519.0,484.4678,484.7369,483.7303,484.7369,1519.0
2025-04-01 11:00:00,485.9,487.08,485.71,487.04,885.0,484.2884,485.4645,484.0991,485.4246,885.0
2025-04-01 11:05:00,487.04,487.09,487.03,487.09,200.0,485.4246,485.4745,485.4147,485.4745,200.0
2025-04-01 11:10:00,487.91,488.8,487.91,488.8,1314.0,486.2918,487.1788,486.2918,487.1788,1314.0
2025-04-01 11:15:00,488.91,489.07,488.9,489.07,500.0,487.2884,487.4479,487.2785,487.4479,500.0
2025-04-01 11:20:00,488.36,488.36,487.39,488.32,1586.0,486.7403,486.7403,485.7735,486.7004,1586.0
2025-04-01 11:25:00,488.42,488.49,487.39,487.39,1018.0,486.8001,486.8698,485.7735,485.7735,1018.0
2025-04-01 11:30:00,486.61,487.22,486.61,487.22,1600.0,484.9961,485.604,484.9961,485.604,1600.0
2025-04-01 11:35:00,487.06,487.63,486.62,487.63,1107.0,485.4446,486.0127,485.006,486.0127,1107.0
2025-04-01 11:40:00,487.4,487.82,487.01,487.82,1430.0,485.7834,486.2021,485.3947,486.2021,1430.0
2025-04-01 11:45:00,487.88,488.11,487.58,487.96,800.0,486.2619,486.4911,485.9629,486.3416,800.0
2025-04-01 11:50:00,488.14,489.02,487.81,488.76,1600.0,486.521,487.3981,486.1921,487.1389,1600.0
2025-04-01 11:55:00,488.25,488.95,488.25,488.95,600.0,486.6306,487.3283,486.6306,487.3283,600.0
2025-04-01 12:00:00,488.97,489.67,488.97,489.67,748.0,487.3482,488.0459,487.3482,488.0459,748.0
2025-04-01 12:05:00,489.56,489.57,489.3,489.4,600.0,487.9363,487.9463,487.6771,487.7768,600.0
2025-04-01 12:10:00,489.41,489.42,489.08,489.42,600.0,487.7868,487.7968,487.4579,487.7968,600.0
2025-04-01 12:15:00,490.07,490.18,489.34,489.7,1073.0,488.4446,488.5542,487.717,488.0758,1073.0
2025-04-01 12:20:00,489.81,489.96,489.49,489.96,1729.0,488.1855,488.335,487.8665,488.335,1729.0
2025-04-01 12:25:00,489.56,489.57,488.31,488.33,970.0,487.9363,487.9463,486.6904,486.7104,970.0
2025-04-01 12:30:00,487.74,488.24,487.23,488.24,1171.0,486.1223,486.6207,485.614,486.6207,1171.0
2025-04-01 12:35:00,487.36,487.36,486.36,486.36,700.0,485.7436,485.7436,484.7469,484.7469,700.0
2025-04-01 12:40:00,486.8,486.8,486.34,486.34,1212.0,485.1854,485.1854,484.727,484.727,1212.0
2025-04-01 12:45:00,486.37,486.67,486.37,486.64,531.0,484.7569,485.0559,484.7569,485.026,531.0
2025-04-01 12:50:00,486.67,487.39,486.67,487.39,1800.0,485.0559,485.7735,485.0559,485.7735,1800.0
2025-04-01 12:55:00,486.9,487.43,486.9,486.9,4719.0,485.2851,485.8134,485.2851,485.2851,4719.0
2025-04-01 13:00:00,486.08,486.71,486.08,486.67,1770.0,484.4678,485.0957,484.4678,485.0559,1770.0
2025-04-01 13:05:00,486.26,486.51,486.25,486.5,1256.0,484.6472,484.8964,484.6373,484.8864,1256.0
2025-04-01 13:10:00,486.05,486.64,485.89,486.64,1405.0,484.4379,485.026,484.2785,485.026,1405.0
2025-04-01 13:15:00,486.41,486.43,485.68,485.68,2212.0,484.7967,484.8167,484.0692,484.0692,2212.0
2025-04-01 13:20:00,485.39,485.39,485.39,485.39,100.0,483.7801,483.7801,483.7801,483.7801,100.0
2025-04-01 13:25:00,485.64,485.64,484.62,484.81,1180.0,484.0293,484.0293,483.0127,483.202,1180.0
2025-04-01 13:30:00,484.81,485.33,484.81,485.11,500.0,483.202,483.7203,483.202,483.501,500.0
2025-04-01 13:35:00,485.19,485.27,485.05,485.27,598.0,483.5808,483.6605,483.4412,483.6605,598.0
2025-04-01 13:40:00,485.77,486.33,485.66,485.66,1217.0,484.1589,484.717,484.0492,484.0492,1217.0
2025-04-01 13:45:00,485.82,485.82,485.82,485.82,100.0,484.2087,484.2087,484.2087,484.2087,100.0
2025-04-01 13:50:00,486.06,486.43,486.0,486.0,1402.0,484.4479,484.8167,484.3881,484.3881,1402.0
2025-04-01 13:55:00,485.97,486.0,485.96,485.96,1402.0,484.3582,484.3881,484.3482,484.3482,1402.0
2025-04-01 14:00:00,485.95,485.98,484.83,485.09,3226.0,484.3383,484.3682,483.222,483.4811,3226.0
2025-04-01 14:05:00,485.23,485.25,484.65,484.94,4639.0,483.6206,483.6406,483.0426,483.3316,4639.0
2025-04-01 14:10:00,484.83,486.14,484.59,485.64,9031.0,483.222,484.5276,482.9828,484.0293,9031.0
2025-04-01 14:15:00,485.55,485.58,485.04,485.14,3606.0,483.9396,483.9695,483.4313,483.5309,3606.0
2025-04-01 14:20:00,485.1,485.1,484.68,484.68,3159.0,483.4911,483.4911,483.0725,483.0725,3159.0
2025-04-01 14:25:00,484.76,485.75,484.76,485.75,7599.0,483.1522,484.1389,483.1522,484.1389,7599.0
2025-04-01 14:30:00,485.6,485.78,485.2,485.27,3954.0,483.9894,484.1688,483.5907,483.6605,3954.0
2025-04-01 14:35:00,484.81,485.13,484.61,485.09,3187.0,483.202,483.521,483.0027,483.4811,3187.0
2025-04-01 14:40:00,485.09,485.24,484.91,485.1,1716.0,483.4811,483.6306,483.3017,483.4911,1716.0
2025-04-01 14:45:00,485.4,485.57,485.08,485.3,3680.0,483.7901,483.9595,483.4711,483.6904,3680.0
2025-04-01 14:50:00,485.08,485.58,484.87,485.58,3207.0,483.4711,483.9695,483.2618,483.9695,3207.0
2025-04-01 14:55:00,485.69,486.49,485.69,486.35,4075.0,484.0791,484.8765,484.0791,484.7369,4075.0
2025-04-01 15:00:00,486.35,487.45,486.34,487.16,2700.0,484.7369,485.8333,484.727,485.5442,2700.0
2025-04-01 15:05:00,487.34,487.73,487.34,487.45,2356.0,485.7236,486.1124,485.7236,485.8333,2356.0
2025-04-01 15:10:00,487.03,487.52,487.02,487.34,1409.0,485.4147,485.9031,485.4047,485.7236,1409.0
2025-04-01 15:15:00,487.43,488.03,487.36,487.48,5225.0,485.8134,486.4114,485.7436,485.8632,5225.0
2025-04-01 15:20:00,487.72,488.62,487.72,488.62,4771.0,486.1024,486.9994,486.1024,486.9994,4771.0
2025-04-01 15:25:00,488.62,488.68,488.19,488.28,2081.0,486.9994,487.0592,486.5708,486.6605,2081.0
2025-04-01 15:30:00,488.27,489.49,488.27,488.76,1946.0,486.6506,487.8665,486.6506,487.1389,1946.0
2025-04-01 15:35:00,488.27,489.38,488.17,489.05,2690.0,486.6506,487.7569,486.5509,487.428,2690.0
2025-04-01 15:40:00,489.08,489.27,487.84,487.85,7469.0,487.4579,487.6472,486.222,486.232,7469.0
2025-04-01 15:45:00,487.73,488.41,487.59,488.17,3310.0,486.1124,486.7901,485.9728,486.5509,3310.0
2025-04-01 15:50:00,487.23,488.86,487.21,488.86,4128.0,485.614,487.2386,485.5941,487.2386,4128.0
2025-04-01 15:55:00,489.01,489.02,488.19,488.44,18089.0,487.3881,487.3981,486.5708,486.82,18089.0
2025-04-02 09:30:00,483.1,490.45,483.1,490.45,5693.0,481.4977,488.8233,481.4977,488.8233,5693.0
2025-04-02 09:35:00,488.72,489.1,488.06,489.1,2165.0,487.0991,487.4778,486.4413,487.4778,2165.0
2025-04-02 09:40:00,489.1,489.1,489.1,489.1,0.0,487.4778,487.4778,487.4778,487.4778,0.0
2025-04-02 09:45:00,491.2,491.2,490.8,490.8,623.0,489.5708,489.5708,489.1722,489.1722,623.0
2025-04-02 09:50:00,490.8,491.77,490.14,490.14,3112.0,489.1722,490.139,488.5144,488.5144,3112.0
2025-04-02 09:55:00,489.99,490.04,489.46,489.9,2857.0,488.3649,488.4147,487.8366,488.2752,2857.0
2025-04-02 10:00:00,489.31,490.82,489.3,490.35,1925.0,487.6871,489.1921,487.6771,488.7237,1925.0
2025-04-02 10:05:00,490.71,491.26,490.44,490.51,500.0,489.0825,489.6306,488.8134,488.8831,500.0
2025-04-02 10:10:00,489.92,490.19,488.48,488.49,2287.0,488.2951,488.5642,486.8599,486.8698,2287.0
2025-04-02 10:15:00,488.11,489.03,487.05,487.05,839.0,486.4911,487.408,485.4346,485.4346,839.0
2025-04-02 10:20:00,488.91,488.91,488.91,488.91,100.0,487.2884,487.2884,487.2884,487.2884,100.0
2025-04-02 10:25:00,489.36,489.85,489.36,489.85,208.0,487.7369,488.2253,487.7369,488.2253,208.0
2025-04-02 10:30:00,490.23,492.08,490.22,492.08,230.0,488.6041,490.4479,488.5941,490.4479,230.0
2025-04-02 10:35:00,491.99,492.93,490.69,490.7,1954.0,490.3582,491.2951,489.0625,489.0725,1954.0
2025-04-02 10:40:00,492.0,492.0,491.44,491.44,561.0,490.3682,490.3682,489.8101,489.8101,561.0
2025-04-02 10:45:00,491.89,491.89,491.89,491.89,651.0,490.2586,490.2586,490.2586,490.2586,651.0
2025-04-02 10:50:00,491.89,492.04,491.89,491.89,1579.0,490.2586,490.4081,490.2586,490.2586,1579.0
2025-04-02 10:55:00,491.89,492.7,491.54,492.28,7935.0,490.2586,491.0659,489.9097,490.6473,7935.0
2025-04-02 11:00:00,491.86,492.07,491.86,492.06,500.0,490.2287,490.438,490.2287,490.428,500.0
2025-04-02 11:05:00,492.28,492.28,491.77,491.77,554.0,490.6473,490.6473,490.139,490.139,554.0
2025-04-02 11:10:00,492.28,492.84,491.47,491.47,4565.0,490.6473,491.2054,489.84,489.84,4565.0
2025-04-02 11:15:00,490.87,490.87,489.96,490.55,7028.0,489.2419,489.2419,488.335,488.923,7028.0
2025-04-02 11:20:00,491.05,491.57,490.55,491.55,1046.0,489.4213,489.9396,488.923,489.9197,1046.0
2025-04-02 11:25:00,491.74,492.53,491.74,491.99,1476.0,490.1091,490.8964,490.1091,490.3582,1476.0
2025-04-02 11:30:00,491.86,491.98,491.81,491.98,385.0,490.2287,490.3483,490.1788,490.3483,385.0
2025-04-02 11:35:00,492.6,492.75,492.24,492.24,771.0,490.9662,491.1157,490.6074,490.6074,771.0
2025-04-02 11:40:00,492.44,492.44,491.28,491.29,1793.0,490.8067,490.8067,489.6506,489.6605,1793.0
2025-04-02 11:45:00,490.5,491.09,489.99,489.99,1189.0,488.8732,489.4612,488.3649,488.3649,1189.0
2025-04-02 11:50:00,489.97,490.18,489.05,490.02,3346.0,488.3449,488.5542,487.428,488.3948,3346.0
2025-04-02 11:55:00,490.22,490.68,490.22,490.6,999.0,488.5941,489.0526,488.5941,488.9728,999.0
2025-04-02 12:00:00,490.61,490.98,490.61,490.69,714.0,488.9828,489.3516,488.9828,489.0625,714.0
2025-04-02 12:05:00,490.86,491.04,490.69,491.04,941.0,489.232,489.4114,489.0625,489.4114,941.0
2025-04-02 12:10:00,491.05,491.67,490.81,491.66,2509.0,489.4213,490.0393,489.1821,490.0293,2509.0
2025-04-02 12:15:00,492.07,492.67,491.47,491.48,815.0,490.438,491.036,489.84,489.8499,815.0
2025-04-02 12:20:00,491.96,492.57,491.95,492.57,200.0,490.3283,490.9363,490.3184,490.9363,200.0
2025-04-02 12:25:00,491.66,491.86,491.25,491.66,2105.0,490.0293,490.2287,489.6207,490.0293,2105.0
2025-04-02 12:30:00,491.7,492.1,491.59,492.1,4363.0,490.0692,490.4679,489.9596,490.4679,4363.0
2025-04-02 12:35:00,491.67,492.11,490.78,491.23,2582.0,490.0393,490.4778,489.1522,489.6007,2582.0
2025-04-02 12:40:00,491.07,491.69,491.0,491.69,3208.0,489.4413,490.0592,489.3715,490.0592,3208.0
2025-04-02 12:45:00,491.75,492.42,491.75,492.42,559.0,490.119,490.7868,490.119,490.7868,559.0
2025-04-02 12:50:00,493.68,494.0,493.4,493.96,2001.0,492.0426,492.3616,491.7635,492.3217,2001.0
2025-04-02 12:55:00,493.72,493.76,493.37,493.68,1835.0,492.0825,492.1224,491.7336,492.0426,1835.0
2025-04-02 13:00:00,493.81,494.35,493.63,494.32,4777.0,492.1722,492.7104,491.9928,492.6805,4777.0
2025-04-02 13:05:00,494.38,495.69,494.37,495.69,2294.0,492.7403,494.046,492.7303,494.046,2294.0
2025-04-02 13:10:00,495.71,496.33,495.66,495.85,1699.0,494.0659,494.6838,494.0161,494.2054,1699.0
2025-04-02 13:15:00,495.99,495.99,495.44,495.75,410.0,494.345,494.345,493.7968,494.1058,410.0
2025-04-02 13:20:00,495.3,495.3,494.87,495.05,1052.0,493.6572,493.6572,493.2287,493.4081,1052.0
2025-04-02 13:25:00,495.04,495.04,493.87,493.87,2645.0,493.3981,493.3981,492.232,492.232,2645.0
2025-04-02 13:30:00,493.71,493.71,492.95,492.95,741.0,492.0725,492.0725,491.315,491.315,741.0
2025-04-02 13:35:00,493.39,493.65,492.52,493.23,4356.0,491.7536,492.0127,490.8865,491.5941,4356.0
2025-04-02 13:40:00,492.37,492.37,491.8,491.8,1554.0,490.737,490.737,490.1689,490.1689,1554.0
2025-04-02 13:45:00,491.43,491.79,491.15,491.15,851.0,489.8001,490.1589,489.521,489.521,851.0
2025-04-02 13:50:00,490.86,491.19,489.76,490.56,2287.0,489.232,489.5609,488.1356,488.933,2287.0
2025-04-02 13:55:00,491.31,491.87,491.31,491.31,547.0,489.6805,490.2386,489.6805,489.6805,547.0
2025-04-02 14:00:00,491.23,492.14,491.23,491.64,1361.0,489.6007,490.5077,489.6007,490.0094,1361.0
2025-04-02 14:05:00,491.89,491.89,491.2,491.4,1583.0,490.2586,490.2586,489.5708,489.7702,1583.0
2025-04-02 14:10:00,490.87,491.63,490.87,491.62,853.0,489.2419,489.9994,489.2419,489.9895,853.0
2025-04-02 14:15:00,491.4,491.4,490.87,491.01,1865.0,489.7702,489.7702,489.2419,489.3815,1865.0
2025-04-02 14:20:00,491.25,491.26,490.2,490.25,1643.0,489.6207,489.6306,488.5742,488.624,1643.0
2025-04-02 14:25:00,489.99,489.99,488.72,488.72,730.0,488.3649,488.3649,487.0991,487.0991,730.0
2025-04-02 14:30:00,490.08,490.89,489.55,489.96,808.0,488.4546,489.2619,487.9263,488.335,808.0
2025-04-02 14:35:00,491.01,492.55,491.01,492.55,1083.0,489.3815,490.9164,489.3815,490.9164,1083.0
2025-04-02 14:40:00,492.55,492.55,492.54,492.55,125.0,490.9164,490.9164,490.9064,490.9164,125.0
2025-04-02 14:45:00,492.1,492.1,491.85,491.9,1797.0,490.4679,490.4679,490.2187,490.2685,1797.0
2025-04-02 14:50:00,491.84,492.17,491.66,492.17,392.0,490.2087,490.5376,490.0293,490.5376,392.0
2025-04-02 14:55:00,492.36,492.36,490.73,490.73,1882.0,490.727,490.727,489.1024,489.1024,1882.0
2025-04-02 15:00:00,490.86,491.23,490.67,491.13,2718.0,489.232,489.6007,489.0426,489.5011,2718.0
2025-04-02 15:05:00,491.81,491.85,491.04,491.28,6337.0,490.1788,490.2187,489.4114,489.6506,6337.0
2025-04-02 15:10:00,490.89,491.9,490.88,491.39,1711.0,489.2619,490.2685,489.2519,489.7602,1711.0
2025-04-02 15:15:00,491.07,491.07,490.47,490.88,500.0,489.4413,489.4413,488.8433,489.2519,500.0
2025-04-02 15:20:00,491.32,491.91,490.99,491.91,627.0,489.6904,490.2785,489.3615,490.2785,627.0
2025-04-02 15:25:00,491.86,491.86,491.07,491.08,6727.0,490.2287,490.2287,489.4413,489.4512,6727.0
2025-04-02 15:30:00,491.27,492.39,490.76,492.39,1419.0,489.6406,490.7569,489.1323,490.7569,1419.0
2025-04-02 15:35:00,491.95,492.35,491.69,492.01,1058.0,490.3184,490.717,490.0592,490.3782,1058.0
2025-04-02 15:40:00,491.97,492.81,491.86,492.77,5390.0,490.3383,491.1755,490.2287,491.1356,5390.0
2025-04-02 15:45:00,492.91,494.07,492.9,493.93,1500.0,491.2752,492.4313,491.2652,492.2918,1500.0
2025-04-02 15:50:00,494.0,494.72,493.34,494.69,2814.0,492.3616,493.0792,491.7037,493.0493,2814.0
2025-04-02 15:55:00,494.34,495.16,493.95,494.31,21739.0,492.7004,493.5177,492.3117,492.6705,21739.0
2025-04-03 09:30:00,469.78,469.78,468.09,468.09,3359.0,468.2219,468.2219,466.5375,466.5375,3359.0
2025-04-03 09:35:00,472.07,472.07,468.26,468.26,399.0,470.5043,470.5043,466.7069,466.7069,399.0
2025-04-03 09:40:00,471.4,471.4,465.97,468.53,13818.0,469.8365,469.8365,464.4245,466.976,13818.0
2025-04-03 09:45:00,467.95,467.95,465.08,465.64,5309.0,466.398,466.398,463.5375,464.0956,5309.0
2025-04-03 09:50:00,465.64,465.71,464.3,465.71,1075.0,464.0956,464.1654,462.7601,464.1654,1075.0
2025-04-03 09:55:00,466.27,466.27,461.54,462.92,2769.0,464.7235,464.7235,460.0092,461.3846,2769.0
2025-04-03 10:00:00,463.04,464.37,460.09,460.09,2900.0,461.5042,462.8298,458.564,458.564,2900.0
2025-04-03 10:05:00,461.42,461.52,461.41,461.52,1393.0,459.8896,459.9893,459.8797,459.9893,1393.0
2025-04-03 10:10:00,460.43,460.43,457.69,458.64,1768.0,458.9029,458.9029,456.172,457.1188,1768.0
2025-04-03 10:15:00,458.64,461.15,457.93,459.21,1861.0,457.1188,459.6205,456.4112,457.6869,1861.0
2025-04-03 10:20:00,459.45,459.45,458.01,458.01,1476.0,457.9262,457.9262,456.4909,456.4909,1476.0
2025-04-03 10:25:00,458.37,460.18,458.37,459.72,2828.0,456.8497,458.6537,456.8497,458.1953,2828.0
2025-04-03 10:30:00,459.63,461.03,459.14,459.46,2232.0,458.1056,459.5009,457.6172,457.9361,2232.0
2025-04-03 10:35:00,458.75,460.0,457.63,458.16,2024.0,457.2285,458.4743,456.1122,456.6404,2024.0
2025-04-03 10:40:00,457.46,458.97,457.46,457.89,660.0,455.9428,457.4477,455.9428,456.3713,660.0
2025-04-03 10:45:00,457.37,457.4,455.45,456.55,3125.0,455.853,455.883,453.9394,455.0358,3125.0
2025-04-03 10:50:00,455.22,456.57,455.22,455.74,1791.0,453.7102,455.0557,453.7102,454.2285,1791.0
2025-04-03 10:55:00,455.98,456.03,455.17,455.17,836.0,454.4677,454.5175,453.6603,453.6603,836.0
2025-04-03 11:00:00,455.74,456.28,455.74,456.16,963.0,454.2285,454.7667,454.2285,454.6471,963.0
2025-04-03 11:05:00,457.88,459.13,457.65,458.09,4308.0,456.3614,457.6072,456.1321,456.5707,4308.0
2025-04-03 11:10:00,457.78,458.48,457.78,458.48,300.0,456.2617,456.9594,456.2617,456.9594,300.0
2025-04-03 11:15:00,459.88,460.23,459.48,459.49,300.0,458.3547,458.7036,457.9561,457.966,300.0
2025-04-03 11:20:00,460.24,460.24,458.74,459.33,3380.0,458.7135,458.7135,457.2185,457.8065,3380.0
2025-04-03 11:25:00,459.24,461.01,459.23,459.98,1983.0,457.7168,459.481,457.7069,458.4544,1983.0
2025-04-03 11:30:00,459.09,459.71,459.09,459.71,500.0,457.5673,458.1853,457.5673,458.1853,500.0
2025-04-03 11:35:00,460.57,461.61,459.9,461.4,1025.0,459.0424,460.079,458.3747,459.8697,1025.0
2025-04-03 11:40:00,462.36,462.48,461.79,462.46,1685.0,460.8265,460.9461,460.2584,460.9262,1685.0
2025-04-03 11:45:00,461.67,461.79,460.69,461.06,1779.0,460.1388,460.2584,459.162,459.5308,1779.0
2025-04-03 11:50:00,461.06,461.7,461.06,461.67,404.0,459.5308,460.1687,459.5308,460.1388,404.0
2025-04-03 11:55:00,462.48,463.94,462.28,462.8,2298.0,460.9461,462.4013,460.7468,461.265,2298.0
2025-04-03 12:00:00,463.14,464.48,463.13,463.67,915.0,461.6039,462.9395,461.5939,462.1322,915.0
2025-04-03 12:05:00,463.81,463.81,463.14,463.14,200.0,462.2717,462.2717,461.6039,461.6039,200.0
2025-04-03 12:10:00,464.63,465.1,464.61,464.61,1299.0,463.089,463.5574,463.069,463.069,1299.0
2025-04-03 12:15:00,464.61,464.61,464.61,464.61,0.0,463.069,463.069,463.069,463.069,0.0
2025-04-03 12:20:00,465.33,466.22,465.32,465.64,1383.0,463.7866,464.6737,463.7767,464.0956,1383.0
2025-04-03 12:25:00,466.83,466.83,465.77,466.44,600.0,465.2817,465.2817,464.2252,464.893,600.0
2025-04-03 12:30:00,466.75,466.84,465.01,465.01,1365.0,465.2019,465.2916,463.4677,463.4677,1365.0
2025-04-03 12:35:00,465.09,465.09,465.09,465.09,439.0,463.5474,463.5474,463.5474,463.5474,439.0
2025-04-03 12:40:00,465.04,466.58,465.03,465.47,1753.0,463.4976,465.0325,463.4876,463.9262,1753.0
2025-04-03 12:45:00,464.54,465.44,463.79,465.44,1300.0,462.9993,463.8963,462.2518,463.8963,1300.0
2025-04-03 12:50:00,463.71,464.33,463.54,464.33,691.0,462.172,462.79,462.0026,462.79,691.0
2025-04-03 12:55:00,464.24,464.63,464.24,464.63,522.0,462.7003,463.089,462.7003,463.089,522.0
2025-04-03 13:00:00,464.37,464.37,463.4,463.4,687.0,462.8298,462.8298,461.8631,461.8631,687.0
2025-04-03 13:05:00,463.37,464.43,463.37,464.23,915.0,461.8331,462.8896,461.8331,462.6903,915.0
2025-04-03 13:10:00,463.48,464.17,463.48,464.17,204.0,461.9428,462.6305,461.9428,462.6305,204.0
2025-04-03 13:15:00,463.82,463.95,463.82,463.86,438.0,462.2817,462.4112,462.2817,462.3215,438.0
2025-04-03 13:20:00,463.34,463.34,462.8,462.8,1033.0,461.8032,461.8032,461.265,461.265,1033.0
2025-04-03 13:25:00,463.41,463.43,462.86,462.86,1114.0,461.873,461.893,461.3248,461.3248,1114.0
2025-04-03 13:30:00,463.17,463.51,463.0,463.25,2382.0,461.6338,461.9727,461.4644,461.7135,2382.0
2025-04-03 13:35:00,463.78,464.41,463.33,463.98,2040.0,462.2418,462.8697,461.7933,462.4411,2040.0
2025-04-03 13:40:00,464.77,465.04,463.75,465.04,935.0,463.2285,463.4976,462.2119,463.4976,935.0
2025-04-03 13:45:00,465.3,465.34,464.63,464.64,603.0,463.7567,463.7966,463.089,463.0989,603.0
2025-04-03 13:50:00,464.2,464.2,463.74,463.74,539.0,462.6604,462.6604,462.2019,462.2019,539.0
2025-04-03 13:55:00,463.65,463.65,462.94,462.96,993.0,462.1122,462.1122,461.4046,461.4245,993.0
2025-04-03 14:00:00,462.3,462.3,462.3,462.3,100.0,460.7667,460.7667,460.7667,460.7667,100.0
2025-04-03 14:05:00,462.3,462.3,461.62,461.62,3740.0,460.7667,460.7667,460.089,460.089,3740.0
2025-04-03 14:10:00,461.52,461.64,460.64,460.64,1693.0,459.9893,460.1089,459.1122,459.1122,1693.0
2025-04-03 14:15:00,460.36,460.36,459.01,459.01,4609.0,458.8331,458.8331,457.4876,457.4876,4609.0
2025-04-03 14:20:00,459.01,460.75,459.01,459.41,3253.0,457.4876,459.2218,457.4876,457.8863,3253.0
2025-04-03 14:25:00,459.62,460.03,459.19,459.28,713.0,458.0956,458.5042,457.667,457.7567,713.0
2025-04-03 14:30:00,459.22,460.12,459.08,459.7,1321.0,457.6969,458.5939,457.5574,458.1753,1321.0
2025-04-03 14:35:00,460.85,461.07,460.61,461.07,613.0,459.3215,459.5408,459.0823,459.5408,613.0
2025-04-03 14:40:00,461.01,461.72,461.01,461.41,1379.0,459.481,460.1886,459.481,459.8797,1379.0
2025-04-03 14:45:00,460.62,461.57,460.3,461.3,6769.0,459.0923,460.0391,458.7733,459.77,6769.0
2025-04-03 14:50:00,461.3,462.06,460.43,462.06,4916.0,459.77,460.5275,458.9029,460.5275,4916.0
2025-04-03 14:55:00,460.49,461.2,460.17,461.2,700.0,458.9627,459.6703,458.6438,459.6703,700.0
2025-04-03 15:00:00,461.2,461.2,460.44,460.44,404.0,459.6703,459.6703,458.9129,458.9129,404.0
2025-04-03 15:05:00,461.02,462.17,460.18,460.93,9513.0,459.4909,460.6371,458.6537,459.4012,9513.0
2025-04-03 15:10:00,460.31,460.47,459.95,459.95,878.0,458.7833,458.9428,458.4245,458.4245,878.0
2025-04-03 15:15:00,458.64,458.64,456.88,457.31,2766.0,457.1188,457.1188,455.3647,455.7932,2766.0
2025-04-03 15:20:00,457.9,458.23,457.38,458.02,1242.0,456.3813,456.7102,455.863,456.5009,1242.0
2025-04-03 15:25:00,457.64,458.47,457.05,457.36,2425.0,456.1222,456.9494,455.5341,455.8431,2425.0
2025-04-03 15:30:00,456.84,456.97,456.01,456.37,3079.0,455.3248,455.4544,454.4976,454.8564,3079.0
2025-04-03 15:35:00,456.08,457.25,455.56,457.25,1487.0,454.5673,455.7334,454.0491,455.7334,1487.0
2025-04-03 15:40:00,456.8,457.52,456.55,457.35,2878.0,455.2849,456.0026,455.0358,455.8331,2878.0
2025-04-03 15:45:00,457.83,457.84,455.3,455.44,3357.0,456.3115,456.3215,453.7899,453.9295,3357.0
2025-04-03 15:50:00,455.5,457.19,455.5,457.19,3049.0,453.9893,455.6736,453.9893,455.6736,3049.0
2025-04-03 15:55:00,457.19,457.19,455.45,456.05,27798.0,455.6736,455.6736,453.9394,454.5374,27798.0
2025-04-04 09:30:00,439.62,439.62,439.62,439.62,200.0,438.1619,438.1619,438.1619,438.1619,200.0
2025-04-04 09:35:00,436.97,436.97,423.39,429.54,21421.0,435.5207,435.5207,421.9858,428.1154,21421.0
2025-04-04 09:40:00,427.57,427.59,423.39,426.32,6511.0,426.1519,426.1718,421.9858,424.906,6511.0
2025-04-04 09:45:00,426.44,430.2,423.95,427.03,4905.0,425.0256,428.7732,422.5439,425.6137,4905.0
2025-04-04 09:50:00,424.07,429.82,424.07,427.23,2499.0,422.6635,428.3944,422.6635,425.813,2499.0
2025-04-04 09:55:00,426.0,429.28,426.0,426.83,7068.0,424.5871,427.8562,424.5871,425.4143,7068.0
2025-04-04 10:00:00,426.02,426.79,421.97,424.2,6263.0,424.607,425.3745,420.5705,422.7931,6263.0
2025-04-04 10:05:00,423.91,424.29,420.17,421.61,2543.0,422.504,422.8828,418.7764,420.2117,2543.0
2025-04-04 10:10:00,421.17,422.1,419.05,419.91,1283.0,419.7731,420.7,417.6601,418.5173,1283.0
2025-04-04 10:15:00,419.5,419.63,419.15,419.56,1918.0,418.1087,418.2382,417.7598,418.1685,1918.0
2025-04-04 10:20:00,419.38,423.11,419.38,421.53,5300.0,417.9891,421.7067,417.9891,420.1319,5300.0
2025-04-04 10:25:00,421.2,421.76,418.63,419.81,2955.0,419.803,420.3612,417.2415,418.4176,2955.0
2025-04-04 10:30:00,419.0,420.95,418.28,420.18,2219.0,417.6103,419.5538,416.8927,418.7864,2219.0
2025-04-04 10:35:00,419.48,422.11,418.76,419.7,4992.0,418.0887,420.71,417.3711,418.308,4992.0
2025-04-04 10:40:00,418.89,421.25,418.89,419.87,3131.0,417.5007,419.8528,417.5007,418.4774,3131.0
2025-04-04 10:45:00,419.91,419.91,415.59,416.51,2323.0,418.5173,418.5173,414.2116,415.1286,2323.0
2025-04-04 10:50:00,417.0,421.23,415.87,419.79,3342.0,415.6169,419.8329,414.4907,418.3977,3342.0
2025-04-04 10:55:00,420.88,422.91,418.68,422.91,3254.0,419.4841,421.5073,417.2914,421.5073,3254.0
2025-04-04 11:00:00,421.97,427.89,421.97,427.89,3757.0,420.5705,426.4708,420.5705,426.4708,3757.0
2025-04-04 11:05:00,428.94,428.94,425.27,425.59,2298.0,427.5173,427.5173,423.8595,424.1785,2298.0
2025-04-04 11:10:00,427.76,430.22,427.17,430.22,2220.0,426.3413,428.7931,425.7532,428.7931,2220.0
2025-04-04 11:15:00,429.86,431.83,428.77,429.51,1961.0,428.4343,430.3978,427.3479,428.0855,1961.0
2025-04-04 11:20:00,428.06,430.68,428.05,430.6,3948.0,426.6403,429.2516,426.6303,429.1718,3948.0
2025-04-04 11:25:00,429.34,429.81,427.16,427.17,1964.0,427.916,428.3845,425.7432,425.7532,1964.0
2025-04-04 11:30:00,426.73,427.52,425.71,425.71,1459.0,425.3147,426.1021,424.2981,424.2981,1459.0
2025-04-04 11:35:00,425.49,425.49,423.09,425.06,2407.0,424.0788,424.0788,421.6867,423.6502,2407.0
2025-04-04 11:40:00,425.51,425.66,425.28,425.28,727.0,424.0987,424.2482,423.8695,423.8695,727.0
2025-04-04 11:45:00,424.59,427.06,424.59,427.06,1366.0,423.1818,425.6436,423.1818,425.6436,1366.0
2025-04-04 11:50:00,426.34,426.61,425.16,425.16,3044.0,424.926,425.1951,423.7499,423.7499,3044.0
2025-04-04 11:55:00,425.64,427.17,424.1,425.44,3037.0,424.2283,425.7532,422.6934,424.029,3037.0
2025-04-04 12:00:00,424.89,426.13,424.22,424.94,9374.0,423.4808,424.7167,422.813,423.5306,9374.0
2025-04-04 12:05:00,424.31,427.65,424.26,426.56,4052.0,422.9027,426.2316,422.8529,425.1452,4052.0
2025-04-04 12:10:00,426.56,428.38,426.16,428.1,3746.0,425.1452,426.9592,424.7466,426.6801,3746.0
2025-04-04 12:15:00,428.12,428.12,424.66,424.78,1736.0,426.7001,426.7001,423.2515,423.3711,1736.0
2025-04-04 12:20:00,425.27,425.46,423.79,424.18,1611.0,423.8595,424.0489,422.3844,422.7731,1611.0
2025-04-04 12:25:00,423.57,425.97,423.49,424.93,844.0,422.1652,424.5572,422.0854,423.5206,844.0
2025-04-04 12:30:00,423.57,426.16,423.26,424.98,2474.0,422.1652,424.7466,421.8562,423.5705,2474.0
2025-04-04 12:35:00,426.54,428.24,426.54,428.24,1045.0,425.1253,426.8197,425.1253,426.8197,1045.0
2025-04-04 12:40:00,427.28,428.39,426.92,426.92,1103.0,425.8628,426.9692,425.504,425.504,1103.0
2025-04-04 12:45:00,425.8,426.25,425.12,425.12,2708.0,424.3878,424.8363,423.71,423.71,2708.0
2025-04-04 12:50:00,425.19,426.81,425.18,426.8,884.0,423.7798,425.3944,423.7698,425.3844,884.0
2025-04-04 12:55:00,427.05,428.14,426.54,426.54,956.0,425.6336,426.72,425.1253,425.1253,956.0
2025-04-04 13:00:00,426.39,429.02,425.82,427.08,1129.0,424.9758,427.5971,424.4077,425.6635,1129.0
2025-04-04 13:05:00,428.91,428.91,425.67,426.63,944.0,427.4874,427.4874,424.2582,425.215,944.0
2025-04-04 13:10:00,425.89,426.22,424.8,424.8,400.0,424.4775,424.8064,423.3911,423.3911,400.0
2025-04-04 13:15:00,423.99,425.01,423.91,424.77,1222.0,422.5838,423.6004,422.504,423.3612,1222.0
2025-04-04 13:20:00,424.77,425.83,424.77,425.83,1136.0,423.3612,424.4177,423.3612,424.4177,1136.0
2025-04-04 13:25:00,427.42,427.43,426.0,426.66,897.0,426.0024,426.0124,424.5871,425.2449,897.0
2025-04-04 13:30:00,426.06,427.23,424.26,424.26,2379.0,424.6469,425.813,422.8529,422.8529,2379.0
2025-04-04 13:35:00,426.26,427.95,425.02,427.86,1764.0,424.8462,426.5306,423.6103,426.4409,1764.0
2025-04-04 13:40:00,428.25,429.01,428.25,428.35,824.0,426.8296,427.5871,426.8296,426.9293,824.0
2025-04-04 13:45:00,427.2,429.81,427.12,429.77,5102.0,425.7831,428.3845,425.7034,428.3446,5102.0
2025-04-04 13:50:00,430.18,430.57,428.93,429.34,1865.0,428.7532,429.1419,427.5074,427.916,1865.0
2025-04-04 13:55:00,429.44,430.6,428.44,430.6,3981.0,428.0157,429.1718,427.019,429.1718,3981.0
2025-04-04 14:00:00,430.78,431.46,429.85,431.46,3174.0,429.3512,430.029,428.4243,430.029,3174.0
2025-04-04 14:05:00,430.45,430.49,427.64,427.65,4001.0,429.0223,429.0622,426.2217,426.2316,4001.0
2025-04-04 14:10:00,428.72,429.07,427.24,428.52,1262.0,427.2981,427.6469,425.823,427.0987,1262.0
2025-04-04 14:15:00,427.74,427.74,427.09,427.09,1759.0,426.3213,426.3213,425.6735,425.6735,1759.0
2025-04-04 14:20:00,425.88,426.11,424.91,425.26,2762.0,424.4675,424.6967,423.5007,423.8495,2762.0
2025-04-04 14:25:00,424.78,425.0,423.26,424.4,2421.0,423.3711,423.5904,421.8562,422.9924,2421.0
2025-04-04 14:30:00,424.18,424.47,423.33,424.05,5375.0,422.7731,423.0622,421.9259,422.6436,5375.0
2025-04-04 14:35:00,424.43,424.43,421.97,422.81,2645.0,423.0223,423.0223,420.5705,421.4077,2645.0
2025-04-04 14:40:00,421.98,422.14,420.01,420.05,2154.0,420.5804,420.7399,418.617,418.6568,2154.0
2025-04-04 14:45:00,420.25,423.38,420.25,422.1,2747.0,418.8562,421.9758,418.8562,420.7,2747.0
2025-04-04 14:50:00,423.37,424.42,422.63,423.15,2382.0,421.9658,423.0123,421.2283,421.7465,2382.0
2025-04-04 14:55:00,423.08,423.08,422.32,422.32,1520.0,421.6768,421.6768,420.9193,420.9193,1520.0
2025-04-04 15:00:00,422.97,422.97,419.82,422.85,4289.0,421.5671,421.5671,418.4276,421.4475,4289.0
2025-04-04 15:05:00,421.59,422.61,420.9,421.27,2637.0,420.1917,421.2083,419.504,419.8728,2637.0
2025-04-04 15:10:00,420.8,424.52,420.8,424.52,1707.0,419.4043,423.112,419.4043,423.112,1707.0
2025-04-04 15:15:00,424.2,424.2,421.66,422.54,7878.0,422.7931,422.7931,420.2615,421.1386,7878.0
2025-04-04 15:20:00,422.55,425.0,422.55,425.0,1704.0,421.1485,423.5904,421.1485,423.5904,1704.0
2025-04-04 15:25:00,424.78,425.9,423.2,423.74,18530.0,423.3711,424.4874,421.7964,422.3346,18530.0
2025-04-04 15:30:00,423.59,426.6,423.52,426.14,3885.0,422.1851,425.1851,422.1153,424.7266,3885.0
2025-04-04 15:35:00,426.98,426.98,424.24,424.42,3875.0,425.5638,425.5638,422.8329,423.0123,3875.0
2025-04-04 15:40:00,425.7,425.96,424.06,425.28,5931.0,424.2881,424.5472,422.6535,423.8695,5931.0
2025-04-04 15:45:00,426.6,427.24,423.06,424.43,6673.0,425.1851,425.823,421.6568,423.0223,6673.0
2025-04-04 15:50:00,423.81,423.95,421.16,421.22,9750.0,422.4044,422.5439,419.7631,419.8229,9750.0
2025-04-04 15:55:00,420.73,422.58,420.68,422.1,45636.0,419.3346,421.1784,419.2847,420.7,45636.0
2025-04-07 09:30:00,410.98,416.32,408.36,408.36,24481.0,409.6169,414.9392,407.0056,407.0056,24481.0
2025-04-07 09:35:00,408.37,409.49,398.99,402.61,13362.0,407.0156,408.1319,397.6667,401.2747,13362.0
2025-04-07 09:40:00,405.2,405.2,396.14,399.74,10795.0,403.8561,403.8561,394.8261,398.4142,10795.0
2025-04-07 09:45:00,398.98,406.55,398.98,406.55,8724.0,397.6567,405.2016,397.6567,405.2016,8724.0
2025-04-07 09:50:00,406.6,409.72,405.11,409.72,3421.0,405.2514,408.3611,403.7664,408.3611,3421.0
2025-04-07 09:55:00,409.72,412.17,408.94,412.17,3723.0,408.3611,410.803,407.5837,410.803,3723.0
2025-04-07 10:00:00,409.55,411.98,408.08,411.12,15655.0,408.1917,410.6136,406.7265,409.7564,15655.0
2025-04-07 10:05:00,411.71,412.54,408.56,408.56,2425.0,410.3445,411.1717,407.2049,407.2049,2425.0
2025-04-07 10:10:00,411.2,432.62,411.2,431.49,15926.0,409.8362,431.1851,409.8362,430.0589,15926.0
2025-04-07 10:15:00,431.11,441.19,431.1,432.75,11896.0,429.6801,439.7267,429.6702,431.3147,11896.0
2025-04-07 10:20:00,432.48,432.48,417.17,418.96,10440.0,431.0456,431.0456,415.7864,417.5704,10440.0
2025-04-07 10:25:00,418.45,422.4,417.38,418.34,3999.0,417.0621,420.999,415.9957,416.9525,3999.0
2025-04-07 10:30:00,418.24,424.64,417.17,421.12,5489.0,416.8528,423.2316,415.7864,419.7233,5489.0
2025-04-07 10:35:00,421.12,421.12,416.28,417.09,3900.0,419.7233,419.7233,414.8993,415.7066,3900.0
2025-04-07 10:40:00,416.27,420.13,416.27,419.57,4157.0,414.8894,418.7366,414.8894,418.1784,4157.0
2025-04-07 10:45:00,419.27,422.35,419.27,421.55,8935.0,417.8794,420.9492,417.8794,420.1519,8935.0
2025-04-07 10:50:00,422.1,432.33,422.1,432.33,3013.0,420.7,430.8961,420.7,430.8961,3013.0
2025-04-07 10:55:00,431.34,432.36,429.21,430.19,7782.0,429.9094,430.926,427.7864,428.7632,7782.0
2025-04-07 11:00:00,429.21,431.67,427.41,431.57,4338.0,427.7864,430.2383,425.9924,430.1386,4338.0
2025-04-07 11:05:00,431.5,431.5,424.43,424.43,5431.0,430.0689,430.0689,423.0223,423.0223,5431.0
2025-04-07 11:10:00,424.41,425.43,421.77,421.77,3528.0,423.0024,424.019,420.3711,420.3711,3528.0
2025-04-07 11:15:00,420.61,422.14,416.6,422.14,10175.0,419.215,420.7399,415.2183,420.7399,10175.0
2025-04-07 11:20:00,422.08,423.85,417.64,417.64,4941.0,420.6801,422.4442,416.2548,416.2548,4941.0
2025-04-07 11:25:00,417.99,418.51,416.63,416.63,3447.0,416.6037,417.1219,415.2482,415.2482,3447.0
2025-04-07 11:30:00,417.41,418.88,417.39,418.44,2124.0,416.0256,417.4907,416.0057,417.0522,2124.0
2025-04-07 11:35:00,418.82,423.0,418.82,422.85,3520.0,417.4309,421.597,417.4309,421.4475,3520.0
2025-04-07 11:40:00,422.85,427.34,422.85,427.34,2011.0,421.4475,425.9226,421.4475,425.9226,2011.0
2025-04-07 11:45:00,427.34,427.34,424.81,426.61,4918.0,425.9226,425.9226,423.401,425.1951,4918.0
2025-04-07 11:50:00,427.0,427.7,423.73,424.24,3339.0,425.5838,426.2815,422.3246,422.8329,3339.0
2025-04-07 11:55:00,424.36,425.64,423.24,423.24,3979.0,422.9525,424.2283,421.8362,421.8362,3979.0
2025-04-07 12:00:00,422.94,422.94,420.35,422.06,2669.0,421.5372,421.5372,418.9558,420.6602,2669.0
2025-04-07 12:05:00,421.61,421.61,419.78,419.78,1619.0,420.2117,420.2117,418.3877,418.3877,1619.0
2025-04-07 12:10:00,420.31,421.95,419.49,421.56,5069.0,418.916,420.5505,418.0987,420.1618,5069.0
2025-04-07 12:15:00,421.57,421.57,419.95,420.44,3267.0,420.1718,420.1718,418.5572,419.0455,3267.0
2025-04-07 12:20:00,420.63,420.63,418.65,420.01,1052.0,419.2349,419.2349,417.2615,418.617,1052.0
2025-04-07 12:25:00,420.35,423.79,419.65,423.79,2200.0,418.9558,422.3844,418.2582,422.3844,2200.0
2025-04-07 12:30:00,422.24,425.74,422.24,424.67,4308.0,420.8396,424.328,420.8396,423.2615,4308.0
2025-04-07 12:35:00,423.37,423.7,423.28,423.28,1860.0,421.9658,422.2947,421.8761,421.8761,1860.0
2025-04-07 12:40:00,422.81,422.9,421.75,422.38,5150.0,421.4077,421.4974,420.3512,420.9791,5150.0
2025-04-07 12:45:00,422.05,422.28,420.2,420.24,4392.0,420.6502,420.8794,418.8063,418.8462,4392.0
2025-04-07 12:50:00,420.12,422.92,419.51,422.92,4141.0,418.7266,421.5173,418.1186,421.5173,4141.0
2025-04-07 12:55:00,422.03,422.04,419.15,420.43,4099.0,420.6303,420.6402,417.7598,419.0356,4099.0
2025-04-07 13:00:00,420.86,426.44,420.86,420.98,5358.0,419.4641,425.0256,419.4641,419.5837,5358.0
2025-04-07 13:05:00,421.71,421.78,420.13,421.44,2433.0,420.3113,420.3811,418.7366,420.0422,2433.0
2025-04-07 13:10:00,421.11,425.03,420.95,424.44,3222.0,419.7133,423.6203,419.5538,423.0323,3222.0
2025-04-07 13:15:00,425.05,427.23,425.05,425.96,1705.0,423.6402,425.813,423.6402,424.5472,1705.0
2025-04-07 13:20:00,426.5,426.51,424.78,426.5,3334.0,425.0854,425.0954,423.3711,425.0854,3334.0
2025-04-07 13:25:00,427.29,428.26,425.28,428.26,5866.0,425.8728,426.8396,423.8695,426.8396,5866.0
2025-04-07 13:30:00,428.51,428.51,425.0,426.93,5738.0,427.0888,427.0888,423.5904,425.514,5738.0
2025-04-07 13:35:00,427.1,430.04,425.98,430.03,2904.0,425.6834,428.6137,424.5672,428.6037,2904.0
2025-04-07 13:40:00,428.75,430.15,427.77,430.15,3341.0,427.328,428.7233,426.3512,428.7233,3341.0
2025-04-07 13:45:00,431.69,431.7,428.39,431.59,2200.0,430.2582,430.2682,426.9692,430.1586,2200.0
2025-04-07 13:50:00,431.59,431.89,429.49,430.97,4162.0,430.1586,430.4576,428.0655,429.5406,4162.0
2025-04-07 13:55:00,430.94,431.69,428.79,431.69,4109.0,429.5107,430.2582,427.3678,430.2582,4109.0
2025-04-07 14:00:00,432.17,433.22,429.63,430.99,5328.0,430.7366,431.7831,428.2051,429.5605,5328.0
2025-04-07 14:05:00,430.01,430.47,428.32,430.47,5161.0,428.5838,429.0423,426.8994,429.0423,5161.0
2025-04-07 14:10:00,430.24,431.42,427.64,428.61,3845.0,428.813,429.9891,426.2217,427.1884,3845.0
2025-04-07 14:15:00,428.61,431.1,427.79,430.57,5575.0,427.1884,429.6702,426.3712,429.1419,5575.0
2025-04-07 14:20:00,430.58,432.59,429.02,430.29,5805.0,429.1519,431.1552,427.5971,428.8629,5805.0
2025-04-07 14:25:00,429.08,429.64,426.7,427.76,2809.0,427.6569,428.215,425.2848,426.3413,2809.0
2025-04-07 14:30:00,426.99,427.94,426.99,427.94,2759.0,425.5738,426.5207,425.5738,426.5207,2759.0
2025-04-07 14:35:00,428.9,429.69,428.31,429.08,1530.0,427.4775,428.2649,426.8894,427.6569,1530.0
2025-04-07 14:40:00,429.08,430.82,428.74,429.59,2111.0,427.6569,429.3911,427.318,428.1652,2111.0
2025-04-07 14:45:00,428.75,429.59,427.34,429.5,3477.0,427.328,428.1652,425.9226,428.0755,3477.0
2025-04-07 14:50:00,427.95,428.01,425.29,425.29,2689.0,426.5306,426.5904,423.8794,423.8794,2689.0
2025-04-07 14:55:00,424.63,425.53,422.98,424.62,2155.0,423.2216,424.1187,421.5771,423.2117,2155.0
2025-04-07 15:00:00,424.69,427.73,424.68,426.36,7353.0,423.2814,426.3114,423.2715,424.9459,7353.0
2025-04-07 15:05:00,426.36,427.4,424.73,424.75,4793.0,424.9459,425.9825,423.3213,423.3412,4793.0
2025-04-07 15:10:00,424.05,425.48,423.71,424.8,7632.0,422.6436,424.0688,422.3047,423.3911,7632.0
2025-04-07 15:15:00,425.09,427.53,424.03,426.78,51388.0,423.6801,426.112,422.6236,425.3645,51388.0
2025-04-07 15:20:00,426.94,427.12,425.35,425.35,5943.0,425.524,425.7034,423.9392,423.9392,5943.0
2025-04-07 15:25:00,425.72,425.72,423.94,423.94,6022.0,424.308,424.308,422.5339,422.5339,6022.0
2025-04-07 15:30:00,424.25,429.43,424.12,428.87,14240.0,422.8429,428.0057,422.7133,427.4476,14240.0
2025-04-07 15:35:00,428.89,430.81,427.92,427.92,4714.0,427.4675,429.3811,426.5007,426.5007,4714.0
2025-04-07 15:40:00,426.38,426.58,424.52,424.58,8490.0,424.9658,425.1652,423.112,423.1718,8490.0
2025-04-07 15:45:00,424.99,426.82,424.81,426.82,11321.0,423.5804,425.4044,423.401,425.4044,11321.0
2025-04-07 15:50:00,426.02,428.01,425.49,426.93,10009.0,424.607,426.5904,424.0788,425.514,10009.0
2025-04-07 15:55:00,427.65,428.43,427.05,427.6,27120.0,426.2316,427.009,425.6336,426.1818,27120.0
2025-04-08 09:30:00,440.31,445.99,440.31,444.02,600.0,438.8496,444.5108,438.8496,442.5473,600.0
2025-04-08 09:35:00,440.6,445.52,438.82,445.51,10864.0,439.1387,444.0424,437.3646,444.0324,10864.0
2025-04-08 09:40:00,444.42,446.82,444.42,446.82,1100.0,442.946,445.338,442.946,445.338,1100.0
2025-04-08 09:45:00,446.79,448.97,445.72,447.35,7892.0,445.3081,447.4809,444.2417,445.8663,7892.0
2025-04-08 09:50:00,446.47,447.82,445.93,446.62,2013.0,444.9892,446.3347,444.451,445.1387,2013.0
2025-04-08 09:55:00,447.09,450.5,447.08,449.05,3547.0,445.6071,449.0058,445.5972,447.5606,3547.0
2025-04-08 10:00:00,448.77,449.01,447.12,448.0,1745.0,447.2816,447.5208,445.637,446.5141,1745.0
2025-04-08 10:05:00,448.0,448.0,446.79,447.55,1757.0,446.5141,446.5141,445.3081,446.0656,1757.0
2025-04-08 10:10:00,447.3,447.51,447.3,447.5,300.0,445.8164,446.0258,445.8164,446.0158,300.0
2025-04-08 10:15:00,447.63,447.87,446.78,447.87,2228.0,446.1454,446.3846,445.2982,446.3846,2228.0
2025-04-08 10:20:00,447.15,449.0,446.69,446.69,5920.0,445.6669,447.5108,445.2085,445.2085,5920.0
2025-04-08 10:25:00,447.7,449.73,447.69,449.65,1742.0,446.2151,448.2384,446.2052,448.1587,1742.0
2025-04-08 10:30:00,449.37,449.37,447.96,448.25,2360.0,447.8796,447.8796,446.4743,446.7633,2360.0
2025-04-08 10:35:00,448.08,448.08,446.3,447.97,2257.0,446.5939,446.5939,444.8198,446.4842,2257.0
2025-04-08 10:40:00,447.19,447.2,445.61,445.61,2311.0,445.7068,445.7168,444.1321,444.1321,2311.0
2025-04-08 10:45:00,445.74,446.02,444.62,445.58,4089.0,444.2616,444.5407,443.1453,444.1022,4089.0
2025-04-08 10:50:00,445.44,445.45,443.35,443.35,1758.0,443.9626,443.9726,441.8795,441.8795,1758.0
2025-04-08 10:55:00,443.08,443.08,441.34,442.29,1138.0,441.6104,441.6104,439.8762,440.8231,1138.0
2025-04-08 11:00:00,441.84,443.08,441.83,441.93,1985.0,440.3746,441.6104,440.3646,440.4643,1985.0
2025-04-08 11:05:00,441.01,441.64,439.76,439.85,8962.0,439.5473,440.1752,438.3015,438.3912,8962.0
2025-04-08 11:10:00,439.0,439.0,437.92,437.93,1236.0,437.544,437.544,436.4676,436.4775,1236.0
2025-04-08 11:15:00,438.09,439.14,435.92,438.32,9240.0,436.637,437.6835,434.4742,436.8662,9240.0
2025-04-08 11:20:00,437.71,439.67,437.42,438.0,5968.0,436.2583,438.2118,435.9692,436.5473,5968.0
2025-04-08 11:25:00,438.3,438.92,437.7,437.98,950.0,436.8463,437.4642,436.2483,436.5274,950.0
2025-04-08 11:30:00,438.56,441.17,437.94,440.63,2004.0,437.1054,439.7068,436.4875,439.1686,2004.0
2025-04-08 11:35:00,440.41,442.72,440.32,442.53,3682.0,438.9493,441.2516,438.8596,441.0623,3682.0
2025-04-08 11:40:00,442.35,443.1,441.81,442.46,2652.0,440.8829,441.6304,440.3447,440.9925,2652.0
2025-04-08 11:45:00,442.0,442.55,440.11,440.74,1220.0,440.534,441.0822,438.6503,439.2782,1220.0
2025-04-08 11:50:00,439.99,440.45,439.23,440.45,898.0,438.5307,438.9892,437.7732,438.9892,898.0
2025-04-08 11:55:00,440.49,441.55,439.75,439.75,1730.0,439.029,440.0855,438.2915,438.2915,1730.0
2025-04-08 12:00:00,440.68,441.79,440.48,441.27,1200.0,439.2184,440.3247,439.0191,439.8064,1200.0
2025-04-08 12:05:00,441.31,441.31,440.06,440.29,1847.0,439.8463,439.8463,438.6005,438.8297,1847.0
2025-04-08 12:10:00,440.95,441.25,439.74,439.74,1146.0,439.4875,439.7865,438.2815,438.2815,1146.0
2025-04-08 12:15:00,439.74,439.91,437.93,438.79,7121.0,438.2815,438.451,436.4775,437.3347,7121.0
2025-04-08 12:20:00,438.79,438.87,437.87,437.9,2730.0,437.3347,437.4144,436.4177,436.4476,2730.0
2025-04-08 12:25:00,437.7,439.2,437.7,439.19,1319.0,436.2483,437.7433,436.2483,437.7333,1319.0
2025-04-08 12:30:00,439.56,439.56,436.87,437.71,2900.0,438.1021,438.1021,435.421,436.2583,2900.0
2025-04-08 12:35:00,438.0,438.0,436.14,436.14,3089.0,436.5473,436.5473,434.6935,434.6935,3089.0
2025-04-08 12:40:00,435.76,435.9,434.79,434.79,6093.0,434.3147,434.4543,433.3479,433.3479,6093.0
2025-04-08 12:45:00,435.85,436.77,435.09,436.39,1672.0,434.4044,435.3214,433.6469,434.9426,1672.0
2025-04-08 12:50:00,436.56,436.59,435.35,435.85,5320.0,435.1121,435.142,433.9061,434.4044,5320.0
2025-04-08 12:55:00,434.93,436.5,433.43,433.43,2616.0,433.4875,435.0523,431.9925,431.9925,2616.0
2025-04-08 13:00:00,432.8,434.09,432.51,433.83,1148.0,431.3645,432.6503,431.0755,432.3911,1148.0
2025-04-08 13:05:00,434.06,434.19,431.75,431.81,2837.0,432.6204,432.7499,430.318,430.3778,2837.0
2025-04-08 13:10:00,431.75,431.76,429.77,431.65,2703.0,430.318,430.328,428.3446,430.2184,2703.0
2025-04-08 13:15:00,431.99,433.13,431.79,432.68,2921.0,430.5572,431.6934,430.3579,431.2449,2921.0
2025-04-08 13:20:00,431.6,431.6,430.96,431.22,400.0,430.1685,430.1685,429.5306,429.7898,400.0
2025-04-08 13:25:00,430.72,431.41,430.28,430.69,4068.0,429.2914,429.9792,428.8529,429.2615,4068.0
2025-04-08 13:30:00,430.48,431.48,429.32,431.48,1899.0,429.0522,430.0489,427.8961,430.0489,1899.0
2025-04-08 13:35:00,429.92,433.61,429.92,433.61,2449.0,428.4941,432.1719,428.4941,432.1719,2449.0
2025-04-08 13:40:00,433.06,436.51,433.06,435.84,3418.0,431.6237,435.0622,431.6237,434.3945,3418.0
2025-04-08 13:45:00,435.84,435.84,433.47,433.54,1078.0,434.3945,434.3945,432.0323,432.1021,1078.0
2025-04-08 13:50:00,432.23,433.33,432.23,432.52,3384.0,430.7964,431.8928,430.7964,431.0855,3384.0
2025-04-08 13:55:00,433.56,434.2,433.56,434.2,205.0,432.122,432.7599,432.122,432.7599,205.0
2025-04-08 14:00:00,433.93,435.26,433.93,435.09,1854.0,432.4908,433.8164,432.4908,433.6469,1854.0
2025-04-08 14:05:00,434.14,434.14,432.03,432.03,1896.0,432.7001,432.7001,430.5971,430.5971,1896.0
2025-04-08 14:10:00,433.51,433.76,432.72,432.72,3236.0,432.0722,432.3214,431.2848,431.2848,3236.0
2025-04-08 14:15:00,432.5,434.53,432.49,434.12,500.0,431.0655,433.0888,431.0556,432.6802,500.0
2025-04-08 14:20:00,434.09,434.09,433.11,434.08,609.0,432.6503,432.6503,431.6735,432.6403,609.0
2025-04-08 14:25:00,433.02,433.13,431.12,432.06,4032.0,431.5838,431.6934,429.6901,430.627,4032.0
2025-04-08 14:30:00,432.26,437.2,432.26,435.25,5788.0,430.8263,435.7499,430.8263,433.8064,5788.0
2025-04-08 14:35:00,432.91,433.19,431.69,432.95,2583.0,431.4742,431.7532,430.2582,431.514,2583.0
2025-04-08 14:40:00,432.06,432.06,431.46,431.47,750.0,430.627,430.627,430.029,430.039,750.0
2025-04-08 14:45:00,431.0,432.21,430.86,430.89,929.0,429.5705,430.7765,429.431,429.4609,929.0
2025-04-08 14:50:00,431.51,432.75,431.33,431.53,1000.0,430.0788,431.3147,429.8994,430.0988,1000.0
2025-04-08 14:55:00,430.67,430.76,429.1,429.11,1104.0,429.2416,429.3313,427.6768,427.6868,1104.0
2025-04-08 15:00:00,429.21,429.88,429.21,429.43,3582.0,427.7864,428.4542,427.7864,428.0057,3582.0
2025-04-08 15:05:00,429.75,430.41,426.23,426.6,5075.0,428.3247,428.9825,424.8163,425.1851,5075.0
2025-04-08 15:10:00,426.6,426.68,424.76,424.77,1798.0,425.1851,425.2648,423.3512,423.3612,1798.0
2025-04-08 15:15:00,424.54,424.78,422.93,423.12,3071.0,423.1319,423.3711,421.5273,421.7166,3071.0
2025-04-08 15:20:00,423.87,425.57,423.75,425.14,2196.0,422.4642,424.1585,422.3446,423.7299,2196.0
2025-04-08 15:25:00,425.98,427.82,425.98,427.52,3944.0,424.5672,426.4011,424.5672,426.1021,3944.0
2025-04-08 15:30:00,427.04,427.59,424.63,424.63,4598.0,425.6236,426.1718,423.2216,423.2216,4598.0
2025-04-08 15:35:00,423.52,423.52,420.69,421.04,7301.0,422.1153,422.1153,419.2947,419.6435,7301.0
2025-04-08 15:40:00,420.69,423.76,420.13,420.13,7387.0,419.2947,422.3545,418.7366,418.7366,7387.0
2025-04-08 15:45:00,421.03,421.41,419.65,419.66,3221.0,419.6336,420.0123,418.2582,418.2681,3221.0
2025-04-08 15:50:00,419.83,425.06,419.81,424.94,8773.0,418.4376,423.6502,418.4176,423.5306,8773.0
2025-04-08 15:55:00,424.33,426.85,423.86,426.3,24724.0,422.9226,425.4343,422.4542,424.8861,24724.0
2025-04-09 09:30:00,421.1,427.11,418.54,427.11,5362.0,419.7033,425.6934,417.1518,425.6934,5362.0
2025-04-09 09:35:00,425.06,427.64,422.48,427.64,4513.0,423.6502,426.2217,421.0788,426.2217,4513.0
2025-04-09 09:40:00,429.93,431.79,427.26,427.87,8847.0,428.5041,430.3579,425.8429,426.4509,8847.0
2025-04-09 09:45:00,427.13,428.55,425.37,428.5,1981.0,425.7133,427.1286,423.9592,427.0788,1981.0
2025-04-09 09:50:00,429.17,432.02,429.16,431.93,1882.0,427.7466,430.5871,427.7366,430.4974,1882.0
2025-04-09 09:55:00,433.9,433.9,430.43,432.26,2108.0,432.4609,432.4609,429.0024,430.8263,2108.0
2025-04-09 10:00:00,434.37,435.13,432.58,433.06,5713.0,432.9293,433.6868,431.1453,431.6237,5713.0
2025-04-09 10:05:00,430.91,430.91,429.08,429.09,600.0,429.4808,429.4808,427.6569,427.6668,600.0
2025-04-09 10:10:00,429.78,430.18,426.17,426.84,3894.0,428.3546,428.7532,424.7565,425.4243,3894.0
2025-04-09 10:15:00,427.64,428.25,426.03,426.03,955.0,426.2217,426.8296,424.617,424.617,955.0
2025-04-09 10:20:00,426.26,427.2,425.16,426.88,1500.0,424.8462,425.7831,423.7499,425.4642,1500.0
2025-04-09 10:25:00,425.4,426.22,424.31,426.21,1633.0,423.9891,424.8064,422.9027,424.7964,1633.0
2025-04-09 10:30:00,425.52,428.68,425.52,427.49,3144.0,424.1087,427.2582,424.1087,426.0722,3144.0
2025-04-09 10:35:00,427.59,427.59,425.68,425.71,1682.0,426.1718,426.1718,424.2682,424.2981,1682.0
2025-04-09 10:40:00,426.0,426.01,423.3,423.3,1180.0,424.5871,424.5971,421.896,421.896,1180.0
2025-04-09 10:45:00,423.23,425.03,422.29,422.29,2130.0,421.8263,423.6203,420.8894,420.8894,2130.0
2025-04-09 10:50:00,421.37,422.38,419.91,420.01,2208.0,419.9725,420.9791,418.5173,418.617,2208.0
2025-04-09 10:55:00,420.94,421.6,418.98,420.56,1462.0,419.5439,420.2017,417.5904,419.1651,1462.0
2025-04-09 11:00:00,419.82,421.98,418.77,421.98,847.0,418.4276,420.5804,417.3811,420.5804,847.0
2025-04-09 11:05:00,422.58,423.84,421.52,422.38,2291.0,421.1784,422.4343,420.122,420.9791,2291.0
2025-04-09 11:10:00,423.21,423.21,422.24,422.24,1166.0,421.8063,421.8063,420.8396,420.8396,1166.0
2025-04-09 11:15:00,422.94,425.09,422.94,423.74,6769.0,421.5372,423.6801,421.5372,422.3346,6769.0
2025-04-09 11:20:00,425.33,426.12,424.07,425.06,3434.0,423.9193,424.7067,422.6635,423.6502,3434.0
2025-04-09 11:25:00,425.52,425.52,424.18,424.94,400.0,424.1087,424.1087,422.7731,423.5306,400.0
2025-04-09 11:30:00,424.11,424.89,422.86,423.14,3928.0,422.7034,423.4808,421.4575,421.7366,3928.0
2025-04-09 11:35:00,423.18,423.82,422.54,422.67,1424.0,421.7764,422.4143,421.1386,421.2681,1424.0
2025-04-09 11:40:00,422.0,422.0,420.57,420.57,4914.0,420.6004,420.6004,419.1751,419.1751,4914.0
2025-04-09 11:45:00,421.24,423.95,421.24,423.34,1227.0,419.8429,422.5439,419.8429,421.9359,1227.0
2025-04-09 11:50:00,423.25,423.63,423.25,423.63,200.0,421.8462,422.225,421.8462,422.225,200.0
2025-04-09 11:55:00,421.63,421.65,420.55,421.25,2635.0,420.2316,420.2515,419.1552,419.8528,2635.0
2025-04-09 12:00:00,420.88,420.88,419.96,420.16,1190.0,419.4841,419.4841,418.5671,418.7665,1190.0
2025-04-09 12:05:00,421.06,421.57,420.45,421.57,1216.0,419.6635,420.1718,419.0555,420.1718,1216.0
2025-04-09 12:10:00,422.11,423.38,422.1,423.38,824.0,420.71,421.9758,420.7,421.9758,824.0
2025-04-09 12:15:00,423.38,423.38,423.38,423.38,0.0,421.9758,421.9758,421.9758,421.9758,0.0
2025-04-09 12:20:00,423.06,423.21,422.72,423.21,1369.0,421.6568,421.8063,421.318,421.8063,1369.0
2025-04-09 12:25:00,423.21,424.38,422.95,422.95,2699.0,421.8063,422.9725,421.5472,421.5472,2699.0
2025-04-09 12:30:00,422.93,424.15,422.62,424.08,800.0,421.5273,422.7432,421.2183,422.6735,800.0
2025-04-09 12:35:00,424.17,424.91,424.0,424.0,1202.0,422.7632,423.5007,422.5937,422.5937,1202.0
2025-04-09 12:40:00,424.27,425.05,423.98,424.5,9333.0,422.8628,423.6402,422.5738,423.0921,9333.0
2025-04-09 12:45:00,424.65,424.65,423.71,424.13,4270.0,423.2416,423.2416,422.3047,422.7233,4270.0
2025-04-09 12:50:00,424.27,425.31,422.87,423.69,12533.0,422.8628,423.8994,421.4675,422.2848,12533.0
2025-04-09 12:55:00,423.76,425.0,423.69,424.19,3705.0,422.3545,423.5904,422.2848,422.7831,3705.0
2025-04-09 13:00:00,423.5,426.28,422.87,426.27,67941.0,422.0954,424.8662,421.4675,424.8562,67941.0
2025-04-09 13:05:00,425.92,426.49,423.78,423.78,879.0,424.5074,425.0755,422.3745,422.3745,879.0
2025-04-09 13:10:00,422.19,422.77,421.58,422.57,1907.0,420.7897,421.3678,420.1818,421.1685,1907.0
2025-04-09 13:15:00,423.45,433.0,419.77,433.0,6241.0,422.0456,431.5639,418.3778,431.5639,6241.0
2025-04-09 13:20:00,432.02,450.82,431.99,450.82,6035.0,430.5871,449.3248,430.5572,449.3248,6035.0
2025-04-09 13:25:00,451.57,463.34,449.55,449.56,6323.0,450.0723,461.8032,448.059,448.069,6323.0
2025-04-09 13:30:00,449.56,457.81,449.4,457.81,1905.0,448.069,456.2916,447.9095,456.2916,1905.0
2025-04-09 13:35:00,459.41,462.16,454.72,455.45,4511.0,457.8863,460.6272,453.2118,453.9394,4511.0
2025-04-09 13:40:00,454.06,454.64,450.14,452.18,2170.0,452.554,453.1321,448.647,450.6803,2170.0
2025-04-09 13:45:00,452.66,458.43,451.3,457.77,3329.0,451.1587,456.9095,449.8032,456.2517,3329.0
2025-04-09 13:50:00,456.62,456.62,452.04,453.72,2266.0,455.1055,455.1055,450.5407,452.2152,2266.0
2025-04-09 13:55:00,455.39,465.0,455.36,461.98,4703.0,453.8796,463.4577,453.8497,460.4478,4703.0
2025-04-09 14:00:00,462.64,464.4,461.75,462.03,12850.0,461.1056,462.8597,460.2185,460.4976,12850.0
2025-04-09 14:05:00,463.68,463.68,458.94,461.52,13342.0,462.1421,462.1421,457.4178,459.9893,13342.0
2025-04-09 14:10:00,461.73,466.5,461.73,466.15,4853.0,460.1986,464.9528,460.1986,464.6039,4853.0
2025-04-09 14:15:00,463.34,469.78,463.34,466.34,16784.0,461.8032,468.2219,461.8032,464.7933,16784.0
2025-04-09 14:20:00,464.07,467.71,462.9,467.68,4932.0,462.5308,466.1588,461.3647,466.1289,4932.0
2025-04-09 14:25:00,468.34,474.44,468.34,470.78,2072.0,466.7867,472.8664,466.7867,469.2186,2072.0
2025-04-09 14:30:00,472.48,474.05,469.42,469.62,6361.0,470.9129,472.4777,467.8631,468.0624,6361.0
2025-04-09 14:35:00,469.62,472.31,469.43,469.43,4320.0,468.0624,470.7435,467.8731,467.8731,4320.0
2025-04-09 14:40:00,470.06,470.87,466.94,467.68,4281.0,468.501,469.3083,465.3913,466.1289,4281.0
2025-04-09 14:45:00,468.0,469.11,464.91,468.85,4847.0,466.4478,467.5541,463.368,467.295,4847.0
2025-04-09 14:50:00,467.95,470.83,465.02,465.41,3507.0,466.398,469.2684,463.4777,463.8664,3507.0
2025-04-09 14:55:00,466.38,466.38,462.21,462.55,3522.0,464.8332,464.8332,460.677,461.0159,3522.0
2025-04-09 15:00:00,460.52,467.14,460.5,465.17,5496.0,458.9926,465.5906,458.9727,463.6272,5496.0
2025-04-09 15:05:00,466.41,467.22,463.43,464.16,3150.0,464.8631,465.6704,461.893,462.6205,3150.0
2025-04-09 15:10:00,466.91,469.37,466.91,469.37,2711.0,465.3614,467.8132,465.3614,467.8132,2711.0
2025-04-09 15:15:00,469.56,470.55,467.67,470.17,3678.0,468.0026,468.9893,466.1189,468.6106,3678.0
2025-04-09 15:20:00,469.85,471.83,469.38,471.11,1818.0,468.2917,470.2651,467.8232,469.5475,1818.0
2025-04-09 15:25:00,470.89,473.13,470.7,471.45,1512.0,469.3282,471.5608,469.1388,469.8864,1512.0
2025-04-09 15:30:00,472.67,475.92,472.67,473.58,4202.0,471.1023,474.3415,471.1023,472.0093,4202.0
2025-04-09 15:35:00,473.38,473.38,470.65,472.0,10802.0,471.8099,471.8099,469.089,470.4345,10802.0
2025-04-09 15:40:00,471.65,475.43,471.65,475.43,3469.0,470.0857,473.8532,470.0857,473.8532,3469.0
2025-04-09 15:45:00,474.93,474.93,471.42,473.63,6508.0,473.3548,473.3548,469.8565,472.0591,6508.0
2025-04-09 15:50:00,474.74,476.38,473.08,473.08,6905.0,473.1654,474.8,471.5109,471.5109,6905.0
2025-04-09 15:55:00,474.12,475.25,471.54,473.02,18746.0,472.5475,473.6737,469.9761,471.4511,18746.0
2025-04-10 09:30:00,459.34,460.58,455.42,459.81,6680.0,457.8165,459.0524,453.9095,458.285,6680.0
2025-04-10 09:35:00,459.6,459.6,454.58,456.17,3181.0,458.0757,458.0757,453.0723,454.657,3181.0
2025-04-10 09:40:00,456.29,456.29,450.99,451.0,1924.0,454.7766,454.7766,449.4942,449.5042,1924.0
2025-04-10 09:45:00,454.24,458.06,454.24,458.06,896.0,452.7334,456.5408,452.7334,456.5408,896.0
2025-04-10 09:50:00,454.87,455.52,454.21,454.21,1738.0,453.3613,454.0092,452.7035,452.7035,1738.0
2025-04-10 09:55:00,456.6,456.6,453.0,453.0,1557.0,455.0856,455.0856,451.4975,451.4975,1557.0
2025-04-10 10:00:00,452.75,453.38,451.08,453.38,2329.0,451.2484,451.8763,449.5839,451.8763,2329.0
2025-04-10 10:05:00,453.71,454.72,451.49,452.27,1742.0,452.2052,453.2118,449.9926,450.77,1742.0
2025-04-10 10:10:00,452.27,452.52,450.58,451.56,1064.0,450.77,451.0191,449.0856,450.0623,1064.0
2025-04-10 10:15:00,451.56,454.65,451.56,452.51,1424.0,450.0623,453.1421,450.0623,451.0092,1424.0
2025-04-10 10:20:00,452.51,456.22,452.48,456.22,1730.0,451.0092,454.7069,450.9793,454.7069,1730.0
2025-04-10 10:25:00,456.7,456.79,454.85,454.94,3042.0,455.1853,455.275,453.3414,453.4311,3042.0
2025-04-10 10:30:00,456.02,457.67,455.42,457.67,2316.0,454.5075,456.1521,453.9095,456.1521,2316.0
2025-04-10 10:35:00,456.53,459.04,456.53,457.38,1922.0,455.0158,457.5175,455.0158,455.863,1922.0
2025-04-10 10:40:00,458.09,460.7,458.09,459.82,1821.0,456.5707,459.172,456.5707,458.2949,1821.0
2025-04-10 10:45:00,457.38,457.6,455.57,455.57,799.0,455.863,456.0823,454.059,454.059,799.0
2025-04-10 10:50:00,456.41,456.41,454.48,454.48,723.0,454.8962,454.8962,452.9726,452.9726,723.0
2025-04-10 10:55:00,455.41,455.41,452.93,452.93,987.0,453.8996,453.8996,451.4278,451.4278,987.0
2025-04-10 11:00:00,452.6,454.09,452.6,453.56,700.0,451.0989,452.5839,451.0989,452.0557,700.0
2025-04-10 11:05:00,453.52,455.11,453.51,455.11,400.0,452.0158,453.6005,452.0059,453.6005,400.0
2025-04-10 11:10:00,455.0,455.86,453.99,454.17,1675.0,453.4909,454.3481,452.4843,452.6637,1675.0
2025-04-10 11:15:00,453.6,454.64,452.44,454.64,2539.0,452.0956,453.1321,450.9394,453.1321,2539.0
2025-04-10 11:20:00,454.53,454.53,452.84,452.86,1005.0,453.0225,453.0225,451.3381,451.358,1005.0
2025-04-10 11:25:00,452.5,452.51,452.23,452.23,936.0,450.9992,451.0092,450.7301,450.7301,936.0
2025-04-10 11:30:00,451.0,451.15,450.66,451.1,1473.0,449.5042,449.6537,449.1653,449.6038,1473.0
2025-04-10 11:35:00,451.41,451.42,449.82,449.82,1128.0,449.9128,449.9228,448.3281,448.3281,1128.0
2025-04-10 11:40:00,450.43,450.45,449.61,450.3,503.0,448.9361,448.956,448.1188,448.8065,503.0
2025-04-10 11:45:00,450.35,450.35,449.0,449.0,825.0,448.8563,448.8563,447.5108,447.5108,825.0
2025-04-10 11:50:00,448.63,448.63,447.17,448.09,2316.0,447.142,447.142,445.6869,446.6038,2316.0
2025-04-10 11:55:00,448.08,448.08,446.68,446.93,1867.0,446.5939,446.5939,445.1985,445.4477,1867.0
2025-04-10 12:00:00,448.16,449.28,445.67,445.67,950.0,446.6736,447.7899,444.1919,444.1919,950.0
2025-04-10 12:05:00,444.47,446.92,444.47,446.44,952.0,442.9958,445.4377,442.9958,444.9593,952.0
2025-04-10 12:10:00,446.27,446.27,444.19,444.19,1556.0,444.7899,444.7899,442.7168,442.7168,1556.0
2025-04-10 12:15:00,443.99,444.1,442.48,442.85,1492.0,442.5174,442.6271,441.0124,441.3812,1492.0
2025-04-10 12:20:00,442.57,442.57,438.97,441.37,2143.0,441.1021,441.1021,437.5141,439.9061,2143.0
2025-04-10 12:25:00,439.82,442.81,439.39,442.81,2019.0,438.3613,441.3413,437.9327,441.3413,2019.0
2025-04-10 12:30:00,445.38,446.15,444.87,446.14,600.0,443.9028,444.6703,443.3945,444.6603,600.0
2025-04-10 12:35:00,447.02,447.81,445.55,447.81,760.0,445.5374,446.3248,444.0723,446.3248,760.0
2025-04-10 12:40:00,447.44,447.65,445.43,445.43,2260.0,445.956,446.1653,443.9527,443.9527,2260.0
2025-04-10 12:45:00,445.38,448.91,445.16,448.91,1000.0,443.9028,447.4211,443.6835,447.4211,1000.0
2025-04-10 12:50:00,449.56,450.21,446.55,447.25,1251.0,448.069,448.7168,445.0689,445.7666,1251.0
2025-04-10 12:55:00,448.6,449.03,448.6,449.03,600.0,447.1121,447.5407,447.1121,447.5407,600.0
2025-04-10 13:00:00,450.4,454.29,449.54,451.29,5063.0,448.9062,452.7833,448.049,449.7932,5063.0
2025-04-10 13:05:00,449.76,450.3,447.06,447.06,1520.0,448.2683,448.8065,445.5772,445.5772,1520.0
2025-04-10 13:10:00,448.17,448.17,443.05,443.05,1825.0,446.6836,446.6836,441.5805,441.5805,1825.0
2025-04-10 13:15:00,443.2,444.66,443.2,444.33,900.0,441.73,443.1852,441.73,442.8563,900.0
2025-04-10 13:20:00,444.69,446.55,443.35,445.67,3739.0,443.2151,445.0689,441.8795,444.1919,3739.0
2025-04-10 13:25:00,446.01,449.68,446.01,449.19,1365.0,444.5307,448.1886,444.5307,447.7002,1365.0
2025-04-10 13:30:00,449.25,451.57,448.48,450.01,2652.0,447.76,450.0723,446.9925,448.5175,2652.0
2025-04-10 13:35:00,450.34,452.45,450.34,450.76,1408.0,448.8464,450.9494,448.8464,449.265,1408.0
2025-04-10 13:40:00,451.85,454.29,451.85,454.29,2544.0,450.3514,452.7833,450.3514,452.7833,2544.0
2025-04-10 13:45:00,456.11,457.97,454.59,454.61,2827.0,454.5972,456.4511,453.0823,453.1022,2827.0
2025-04-10 13:50:00,455.54,457.03,453.26,457.03,800.0,454.0291,455.5142,451.7567,455.5142,800.0
2025-04-10 13:55:00,456.6,456.6,455.47,456.31,600.0,455.0856,455.0856,453.9594,454.7966,600.0
2025-04-10 14:00:00,455.71,458.38,455.7,457.28,800.0,454.1986,456.8597,454.1886,455.7633,800.0
2025-04-10 14:05:00,457.15,458.28,453.37,453.95,3058.0,455.6338,456.76,451.8663,452.4444,3058.0
2025-04-10 14:10:00,454.14,454.14,451.29,452.09,5167.0,452.6338,452.6338,449.7932,450.5906,5167.0
2025-04-10 14:15:00,451.37,454.12,451.32,452.97,1100.0,449.8729,452.6138,449.8231,451.4676,1100.0
2025-04-10 14:20:00,456.06,457.83,455.53,457.46,900.0,454.5474,456.3115,454.0192,455.9428,900.0
2025-04-10 14:25:00,456.82,459.38,456.82,458.05,21871.0,455.3049,457.8564,455.3049,456.5308,21871.0
2025-04-10 14:30:00,458.56,460.82,457.81,457.81,11081.0,457.0391,459.2916,456.2916,456.2916,11081.0
2025-04-10 14:35:00,458.33,458.4,456.34,456.9,2447.0,456.8099,456.8796,454.8265,455.3846,2447.0
2025-04-10 14:40:00,457.12,461.01,457.12,460.79,16985.0,455.6039,459.481,455.6039,459.2617,16985.0
2025-04-10 14:45:00,460.71,460.71,457.67,458.92,8412.0,459.182,459.182,456.1521,457.3979,8412.0
2025-04-10 14:50:00,458.53,460.36,457.48,458.0,52634.0,457.0092,458.8331,455.9627,456.481,52634.0
2025-04-10 14:55:00,457.83,459.82,457.0,458.83,12062.0,456.3115,458.2949,455.4843,457.3082,12062.0
2025-04-10 15:00:00,458.83,462.46,457.57,461.95,15853.0,457.3082,460.9262,456.0524,460.4179,15853.0
2025-04-10 15:05:00,461.89,462.15,457.89,459.74,49673.0,460.3581,460.6172,456.3713,458.2152,49673.0
2025-04-10 15:10:00,458.25,458.86,457.5,458.71,8849.0,456.7301,457.3381,455.9826,457.1886,8849.0
2025-04-10 15:15:00,459.01,459.48,457.65,459.44,9227.0,457.4876,457.9561,456.1321,457.9162,9227.0
2025-04-10 15:20:00,459.44,462.25,458.87,458.87,24781.0,457.9162,460.7169,457.3481,457.3481,24781.0
2025-04-10 15:25:00,458.86,459.92,454.52,454.53,6491.0,457.3381,458.3946,453.0125,453.0225,6491.0
2025-04-10 15:30:00,454.53,456.73,454.26,455.55,5928.0,453.0225,455.2152,452.7534,454.0391,5928.0
2025-04-10 15:35:00,455.55,456.46,453.03,453.03,13114.0,454.0391,454.9461,451.5274,451.5274,13114.0
2025-04-10 15:40:00,453.03,453.92,450.16,450.16,6482.0,451.5274,452.4145,448.667,448.667,6482.0
2025-04-10 15:45:00,451.16,452.87,449.84,452.83,7462.0,449.6636,451.368,448.348,451.3281,7462.0
2025-04-10 15:50:00,452.76,457.15,452.62,456.3,20584.0,451.2583,455.6338,451.1188,454.7866,20584.0
2025-04-10 15:55:00,456.08,457.72,454.7,456.52,37957.0,454.5673,456.2019,453.1919,455.0059,37957.0
2025-04-11 09:30:00,451.73,453.48,446.08,452.95,6783.0,450.2318,451.976,444.6005,451.4477,6783.0
2025-04-11 09:35:00,450.9,453.52,450.9,453.52,712.0,449.4045,452.0158,449.4045,452.0158,712.0
2025-04-11 09:40:00,453.81,457.94,450.64,457.94,2820.0,452.3049,456.4212,449.1454,456.4212,2820.0
2025-04-11 09:45:00,457.69,459.88,455.38,459.35,1968.0,456.172,458.3547,453.8696,457.8265,1968.0
2025-04-11 09:50:00,458.73,460.07,456.89,460.07,4907.0,457.2085,458.5441,455.3746,458.5441,4907.0
2025-04-11 09:55:00,459.78,459.98,456.42,456.43,1152.0,458.2551,458.4544,454.9062,454.9162,1152.0
2025-04-11 10:00:00,458.33,458.82,456.5,457.38,1568.0,456.8099,457.2982,454.9859,455.863,1568.0
2025-04-11 10:05:00,457.96,462.16,457.95,460.67,2904.0,456.4411,460.6272,456.4311,459.1421,2904.0
2025-04-11 10:10:00,460.64,460.64,458.67,458.81,2000.0,459.1122,459.1122,457.1487,457.2883,2000.0
2025-04-11 10:15:00,459.22,461.3,456.48,457.03,9256.0,457.6969,459.77,454.966,455.5142,9256.0
2025-04-11 10:20:00,455.87,455.87,453.52,455.17,1257.0,454.358,454.358,452.0158,453.6603,1257.0
2025-04-11 10:25:00,455.93,456.44,454.95,454.95,3873.0,454.4178,454.9261,453.4411,453.4411,3873.0
2025-04-11 10:30:00,455.19,457.62,455.16,457.28,2942.0,453.6803,456.1022,453.6504,455.7633,2942.0
2025-04-11 10:35:00,458.65,458.86,455.97,457.93,7287.0,457.1288,457.3381,454.4577,456.4112,7287.0
2025-04-11 10:40:00,457.74,460.07,457.74,459.46,900.0,456.2218,458.5441,456.2218,457.9361,900.0
2025-04-11 10:45:00,461.31,461.47,461.31,461.31,836.0,459.78,459.9395,459.78,459.78,836.0
2025-04-11 10:50:00,460.45,460.45,457.98,458.76,400.0,458.9228,458.9228,456.461,457.2384,400.0
2025-04-11 10:55:00,458.41,458.41,455.8,456.6,772.0,456.8896,456.8896,454.2883,455.0856,772.0
2025-04-11 11:00:00,456.5,460.19,456.33,456.76,1750.0,454.9859,458.6637,454.8165,455.2451,1750.0
2025-04-11 11:05:00,456.65,457.16,455.58,457.16,1898.0,455.1354,455.6437,454.069,455.6437,1898.0
2025-04-11 11:10:00,456.81,458.01,456.72,456.73,901.0,455.2949,456.4909,455.2052,455.2152,901.0
2025-04-11 11:15:00,455.44,455.45,454.03,454.28,1241.0,453.9295,453.9394,452.5241,452.7733,1241.0
2025-04-11 11:20:00,454.67,455.63,453.95,454.89,1788.0,453.162,454.1188,452.4444,453.3813,1788.0
2025-04-11 11:25:00,454.31,456.1,454.31,455.9,1139.0,452.8032,454.5873,452.8032,454.3879,1139.0
2025-04-11 11:30:00,455.94,456.85,455.9,456.28,1400.0,454.4278,455.3348,454.3879,454.7667,1400.0
2025-04-11 11:35:00,457.96,457.96,457.96,457.96,100.0,456.4411,456.4411,456.4411,456.4411,100.0
2025-04-11 11:40:00,457.68,457.68,457.5,457.5,669.0,456.162,456.162,455.9826,455.9826,669.0
2025-04-11 11:45:00,458.5,460.43,458.49,460.43,530.0,456.9793,458.9029,456.9693,458.9029,530.0
2025-04-11 11:50:00,459.72,459.75,458.81,458.81,1419.0,458.1953,458.2252,457.2883,457.2883,1419.0
2025-04-11 11:55:00,459.5,459.78,458.68,458.84,8815.0,457.976,458.2551,457.1587,457.3182,8815.0
2025-04-11 12:00:00,458.86,459.39,458.41,458.41,2187.0,457.3381,457.8663,456.8896,456.8896,2187.0
2025-04-11 12:05:00,458.93,458.95,458.25,458.53,2304.0,457.4079,457.4278,456.7301,457.0092,2304.0
2025-04-11 12:10:00,458.24,458.91,458.07,458.91,433.0,456.7202,457.3879,456.5507,457.3879,433.0
2025-04-11 12:15:00,460.66,460.67,460.66,460.66,117.0,459.1321,459.1421,459.1321,459.1321,117.0
2025-04-11 12:20:00,459.7,459.7,458.52,458.53,1983.0,458.1753,458.1753,456.9992,457.0092,1983.0
2025-04-11 12:25:00,457.67,458.46,457.67,458.46,264.0,456.1521,456.9394,456.1521,456.9394,264.0
2025-04-11 12:30:00,459.03,461.62,458.86,461.19,13357.0,457.5075,460.089,457.3381,459.6604,13357.0
2025-04-11 12:35:00,461.41,463.53,461.41,463.21,5772.0,459.8797,461.9926,459.8797,461.6737,5772.0
2025-04-11 12:40:00,462.67,463.96,462.17,463.83,1797.0,461.1355,462.4212,460.6371,462.2916,1797.0
2025-04-11 12:45:00,463.83,465.63,463.83,465.63,700.0,462.2916,464.0857,462.2916,464.0857,700.0
2025-04-11 12:50:00,465.47,465.47,464.8,464.81,2000.0,463.9262,463.9262,463.2584,463.2684,2000.0
2025-04-11 12:55:00,464.44,465.81,463.97,464.89,7801.0,462.8996,464.2651,462.4312,463.3481,7801.0
2025-04-11 13:00:00,464.89,465.11,464.02,465.0,9612.0,463.3481,463.5674,462.481,463.4577,9612.0
2025-04-11 13:05:00,465.0,465.71,464.35,464.36,2726.0,463.4577,464.1654,462.8099,462.8199,2726.0
2025-04-11 13:10:00,464.36,465.18,463.79,463.79,2350.0,462.8199,463.6371,462.2518,462.2518,2350.0
2025-04-11 13:15:00,463.52,464.24,462.55,463.21,2548.0,461.9827,462.7003,461.0159,461.6737,2548.0
2025-04-11 13:20:00,463.61,465.01,462.62,463.81,7604.0,462.0724,463.4677,461.0856,462.2717,7604.0
2025-04-11 13:25:00,463.14,463.14,461.96,462.15,1555.0,461.6039,461.6039,460.4278,460.6172,1555.0
2025-04-11 13:30:00,462.88,462.88,462.26,462.67,708.0,461.3448,461.3448,460.7268,461.1355,708.0
2025-04-11 13:35:00,462.97,466.58,462.97,466.58,1340.0,461.4345,465.0325,461.4345,465.0325,1340.0
2025-04-11 13:40:00,468.0,472.75,467.57,471.31,2503.0,466.4478,471.182,466.0192,469.7468,2503.0
2025-04-11 13:45:00,470.5,470.66,468.34,469.41,2644.0,468.9395,469.099,466.7867,467.8531,2644.0
2025-04-11 13:50:00,468.8,471.63,468.8,471.63,500.0,467.2451,470.0658,467.2451,470.0658,500.0
2025-04-11 13:55:00,470.69,470.69,469.0,469.69,2962.0,469.1289,469.1289,467.4445,468.1322,2962.0
2025-04-11 14:00:00,468.84,468.84,468.32,468.45,1111.0,467.285,467.285,466.7667,466.8963,1111.0
2025-04-11 14:05:00,468.76,468.76,467.0,467.12,1893.0,467.2053,467.2053,465.4511,465.5707,1893.0
2025-04-11 14:10:00,467.12,467.12,466.1,466.1,918.0,465.5707,465.5707,464.5541,464.5541,918.0
2025-04-11 14:15:00,466.29,466.29,464.97,465.31,1236.0,464.7435,464.7435,463.4278,463.7667,1236.0
2025-04-11 14:20:00,465.31,465.94,464.39,464.52,2890.0,463.7667,464.3946,462.8498,462.9793,2890.0
2025-04-11 14:25:00,466.08,467.05,466.08,467.05,400.0,464.5342,465.5009,464.5342,465.5009,400.0
2025-04-11 14:30:00,465.25,466.45,465.25,466.04,1139.0,463.7069,464.9029,463.7069,464.4943,1139.0
2025-04-11 14:35:00,465.29,466.93,465.23,466.68,1478.0,463.7468,465.3813,463.687,465.1322,1478.0
2025-04-11 14:40:00,466.65,467.61,466.65,467.29,851.0,465.1023,466.0591,465.1023,465.7401,851.0
2025-04-11 14:45:00,466.96,468.7,466.96,468.17,1977.0,465.4112,467.1455,465.4112,466.6172,1977.0
2025-04-11 14:50:00,467.48,468.11,466.03,467.71,1200.0,465.9295,466.5574,464.4843,466.1588,1200.0
2025-04-11 14:55:00,466.44,466.44,465.52,465.52,350.0,464.893,464.893,463.976,463.976,350.0
2025-04-11 15:00:00,465.85,467.64,465.84,466.83,3961.0,464.3049,466.089,464.295,465.2817,3961.0
2025-04-11 15:05:00,466.59,468.18,465.75,468.18,1129.0,465.0425,466.6272,464.2053,466.6272,1129.0
2025-04-11 15:10:00,468.47,469.78,468.46,469.32,2291.0,466.9162,468.2219,466.9063,467.7634,2291.0
2025-04-11 15:15:00,468.58,469.8,467.85,469.79,2635.0,467.0259,468.2418,466.2983,468.2319,2635.0
2025-04-11 15:20:00,469.4,470.76,469.39,470.75,1200.0,467.8432,469.1986,467.8332,469.1887,1200.0
2025-04-11 15:25:00,469.86,472.32,469.86,470.13,2736.0,468.3016,470.7535,468.3016,468.5707,2736.0
2025-04-11 15:30:00,470.45,472.31,470.44,472.04,3300.0,468.8897,470.7435,468.8797,470.4744,3300.0
2025-04-11 15:35:00,471.27,471.37,469.88,470.56,1684.0,469.7069,469.8066,468.3216,468.9993,1684.0
2025-04-11 15:40:00,470.69,470.88,469.85,470.42,1884.0,469.1289,469.3182,468.2917,468.8598,1884.0
2025-04-11 15:45:00,470.23,471.83,469.95,471.83,5100.0,468.6704,470.2651,468.3913,470.2651,5100.0
2025-04-11 15:50:00,471.97,471.97,469.86,470.89,3630.0,470.4046,470.4046,468.3016,469.3282,3630.0
2025-04-11 15:55:00,470.92,471.69,468.74,468.78,24310.0,469.3581,470.1256,467.1853,467.2252,24310.0
2025-04-14 09:30:00,473.75,477.61,472.9,472.97,8084.0,472.1787,476.0259,471.3315,471.4013,8084.0
2025-04-14 09:35:00,475.61,480.54,475.61,478.75,5585.0,474.0326,478.9462,474.0326,477.1621,5585.0
2025-04-14 09:40:00,478.58,478.73,475.22,477.1,3948.0,476.9927,477.1422,473.6438,475.5176,3948.0
2025-04-14 09:45:00,479.37,479.63,475.44,478.89,1411.0,477.7801,478.0392,473.8631,477.3017,1411.0
2025-04-14 09:50:00,478.65,482.14,477.88,479.61,2998.0,477.0625,480.5409,476.295,478.0193,2998.0
2025-04-14 09:55:00,478.79,478.79,476.0,476.53,982.0,477.202,477.202,474.4213,474.9495,982.0
2025-04-14 10:00:00,477.33,479.72,476.03,479.71,1630.0,475.7468,478.1289,474.4512,478.119,1630.0
2025-04-14 10:05:00,479.99,480.05,477.84,477.84,2030.0,478.398,478.4578,476.2552,476.2552,2030.0
2025-04-14 10:10:00,477.49,477.49,475.13,476.06,4157.0,475.9063,475.9063,473.5541,474.4811,4157.0
2025-04-14 10:15:00,475.81,475.81,473.81,475.22,2439.0,474.2319,474.2319,472.2385,473.6438,2439.0
2025-04-14 10:20:00,475.66,477.13,474.46,474.46,1118.0,474.0824,475.5475,472.8864,472.8864,1118.0
2025-04-14 10:25:00,475.0,475.46,475.0,475.46,390.0,473.4246,473.8831,473.4246,473.8831,390.0
2025-04-14 10:30:00,476.08,476.08,476.07,476.08,100.0,474.501,474.501,474.491,474.501,100.0
2025-04-14 10:35:00,476.08,477.3,476.07,477.1,419.0,474.501,475.7169,474.491,475.5176,419.0
2025-04-14 10:40:00,477.1,477.1,477.1,477.1,0.0,475.5176,475.5176,475.5176,475.5176,0.0
2025-04-14 10:45:00,477.87,477.87,477.76,477.76,250.0,476.2851,476.2851,476.1754,476.1754,250.0
2025-04-14 10:50:00,477.87,479.57,477.53,479.08,3461.0,476.2851,477.9794,475.9462,477.491,3461.0
2025-04-14 10:55:00,477.97,477.97,477.45,477.54,1383.0,476.3847,476.3847,475.8665,475.9562,1383.0
2025-04-14 11:00:00,477.43,477.45,477.43,477.43,1456.0,475.8465,475.8665,475.8465,475.8465,1456.0
2025-04-14 11:05:00,477.75,477.95,477.25,477.93,1787.0,476.1655,476.3648,475.6671,476.3449,1787.0
2025-04-14 11:10:00,477.93,477.96,477.22,477.8,995.0,476.3449,476.3748,475.6372,476.2153,995.0
2025-04-14 11:15:00,476.72,477.93,476.15,476.15,1381.0,475.1389,476.3449,474.5708,474.5708,1381.0
2025-04-14 11:20:00,477.01,477.32,476.2,476.23,1065.0,475.4279,475.7369,474.6206,474.6505,1065.0
2025-04-14 11:25:00,476.55,476.55,475.06,475.06,484.0,474.9694,474.9694,473.4844,473.4844,484.0
2025-04-14 11:30:00,474.97,476.35,474.96,476.35,541.0,473.3947,474.7701,473.3847,474.7701,541.0
2025-04-14 11:35:00,475.83,475.83,474.97,474.97,400.0,474.2518,474.2518,473.3947,473.3947,400.0
2025-04-14 11:40:00,472.95,474.51,472.84,474.33,2312.0,471.3814,472.9362,471.2717,472.7568,2312.0
2025-04-14 11:45:00,472.94,473.11,471.29,471.29,4261.0,471.3714,471.5408,469.7269,469.7269,4261.0
2025-04-14 11:50:00,472.0,472.49,471.04,472.49,1197.0,470.4345,470.9229,469.4777,470.9229,1197.0
2025-04-14 11:55:00,472.43,473.41,472.42,473.06,900.0,470.8631,471.8399,470.8531,471.491,900.0
2025-04-14 12:00:00,472.17,473.11,472.14,472.85,2515.0,470.604,471.5408,470.5741,471.2817,2515.0
2025-04-14 12:05:00,473.22,473.22,472.24,472.25,300.0,471.6505,471.6505,470.6737,470.6837,300.0
2025-04-14 12:10:00,471.91,471.98,471.26,471.98,400.0,470.3448,470.4146,469.697,470.4146,400.0
2025-04-14 12:15:00,473.03,474.12,472.63,473.43,2394.0,471.4611,472.5475,471.0624,471.8598,2394.0
2025-04-14 12:20:00,473.48,473.48,472.94,472.94,604.0,471.9096,471.9096,471.3714,471.3714,604.0
2025-04-14 12:25:00,473.23,473.23,473.23,473.23,100.0,471.6604,471.6604,471.6604,471.6604,100.0
2025-04-14 12:30:00,473.55,474.77,473.54,474.77,200.0,471.9794,473.1953,471.9694,473.1953,200.0
2025-04-14 12:35:00,474.77,474.77,474.3,474.77,300.0,473.1953,473.1953,472.7269,473.1953,300.0
2025-04-14 12:40:00,474.77,474.77,474.77,474.77,100.0,473.1953,473.1953,473.1953,473.1953,100.0
2025-04-14 12:45:00,473.89,475.99,473.89,475.78,1294.0,472.3183,474.4113,472.3183,474.202,1294.0
2025-04-14 12:50:00,474.9,474.9,473.64,474.46,642.0,473.3249,473.3249,472.0691,472.8864,642.0
2025-04-14 12:55:00,473.63,474.29,473.25,474.05,1013.0,472.0591,472.7169,471.6804,472.4777,1013.0
2025-04-14 13:00:00,474.92,477.87,473.91,474.83,3241.0,473.3448,476.2851,472.3382,473.2551,3241.0
2025-04-14 13:05:00,473.78,475.32,473.78,474.35,1168.0,472.2086,473.7435,472.2086,472.7767,1168.0
2025-04-14 13:10:00,474.45,475.31,474.24,474.24,600.0,472.8764,473.7335,472.6671,472.6671,600.0
2025-04-14 13:15:00,474.63,474.63,474.63,474.63,100.0,473.0558,473.0558,473.0558,473.0558,100.0
2025-04-14 13:20:00,474.83,475.49,474.76,475.49,300.0,473.2551,473.913,473.1854,473.913,300.0
2025-04-14 13:25:00,475.16,475.18,474.87,474.87,710.0,473.584,473.604,473.295,473.295,710.0
2025-04-14 13:30:00,475.32,476.09,475.07,476.03,915.0,473.7435,474.511,473.4943,474.4512,915.0
2025-04-14 13:35:00,476.37,476.42,475.72,475.72,819.0,474.79,474.8399,474.1422,474.1422,819.0
2025-04-14 13:40:00,476.22,476.22,475.51,475.51,200.0,474.6405,474.6405,473.9329,473.9329,200.0
2025-04-14 13:45:00,475.07,476.8,474.89,476.8,800.0,473.4943,475.2186,473.3149,475.2186,800.0
2025-04-14 13:50:00,474.98,476.9,474.97,476.36,2807.0,473.4046,475.3183,473.3947,474.7801,2807.0
2025-04-14 13:55:00,476.48,476.48,476.48,476.48,100.0,474.8997,474.8997,474.8997,474.8997,100.0
2025-04-14 14:00:00,476.69,476.69,476.69,476.69,100.0,475.109,475.109,475.109,475.109,100.0
2025-04-14 14:05:00,475.68,476.0,475.68,475.99,300.0,474.1023,474.4213,474.1023,474.4113,300.0
2025-04-14 14:10:00,476.28,476.57,475.37,476.08,817.0,474.7003,474.9894,473.7933,474.501,817.0
2025-04-14 14:15:00,476.08,477.18,475.99,476.22,1048.0,474.501,475.5973,474.4113,474.6405,1048.0
2025-04-14 14:20:00,475.51,477.01,475.51,476.67,1742.0,473.9329,475.4279,473.9329,475.089,1742.0
2025-04-14 14:25:00,476.52,476.52,476.51,476.52,600.0,474.9395,474.9395,474.9296,474.9395,600.0
2025-04-14 14:30:00,476.38,477.18,476.38,477.18,1504.0,474.8,475.5973,474.8,475.5973,1504.0
2025-04-14 14:35:00,477.05,477.45,476.74,476.97,2812.0,475.4678,475.8665,475.1588,475.388,2812.0
2025-04-14 14:40:00,476.99,476.99,476.99,476.99,800.0,475.408,475.408,475.408,475.408,800.0
2025-04-14 14:45:00,476.99,477.02,476.4,476.81,2908.0,475.408,475.4379,474.8199,475.2286,2908.0
2025-04-14 14:50:00,476.9,477.39,476.49,476.49,2327.0,475.3183,475.8066,474.9096,474.9096,2327.0
2025-04-14 14:55:00,476.47,476.95,475.86,475.86,2766.0,474.8897,475.3681,474.2817,474.2817,2766.0
2025-04-14 15:00:00,475.76,476.63,475.71,476.63,892.0,474.1821,475.0492,474.1322,475.0492,892.0
2025-04-14 15:05:00,476.74,477.3,476.25,476.92,1982.0,475.1588,475.7169,474.6704,475.3382,1982.0
2025-04-14 15:10:00,477.3,477.87,477.01,477.82,620.0,475.7169,476.2851,475.4279,476.2352,620.0
2025-04-14 15:15:00,477.29,477.44,477.04,477.04,671.0,475.707,475.8565,475.4578,475.4578,671.0
2025-04-14 15:20:00,477.24,477.32,476.56,476.73,1382.0,475.6571,475.7369,474.9794,475.1488,1382.0
2025-04-14 15:25:00,476.77,477.11,476.0,476.52,2512.0,475.1887,475.5276,474.4213,474.9395,2512.0
2025-04-14 15:30:00,476.36,476.5,475.59,476.5,1132.0,474.7801,474.9196,474.0126,474.9196,1132.0
2025-04-14 15:35:00,476.07,476.6,476.02,476.6,1050.0,474.491,475.0193,474.4412,475.0193,1050.0
2025-04-14 15:40:00,476.2,477.39,476.2,476.65,1425.0,474.6206,475.8066,474.6206,475.0691,1425.0
2025-04-14 15:45:00,476.59,476.93,475.82,475.82,1644.0,475.0093,475.3482,474.2419,474.2419,1644.0
2025-04-14 15:50:00,475.74,475.96,474.85,475.28,4323.0,474.1621,474.3814,473.2751,473.7036,4323.0
2025-04-14 15:55:00,475.24,475.24,474.03,474.64,14862.0,473.6638,473.6638,472.4578,473.0658,14862.0
2025-04-15 09:30:00,476.77,478.87,475.0,478.79,3918.0,475.1887,477.2817,473.4246,477.202,3918.0
2025-04-15 09:35:00,479.47,479.47,479.19,479.21,813.0,477.8798,477.8798,477.6007,477.6206,813.0
2025-04-15 09:40:00,480.86,480.86,478.95,479.63,600.0,479.2651,479.2651,477.3615,478.0392,600.0
2025-04-15 09:45:00,479.63,480.91,479.63,480.91,710.0,478.0392,479.315,478.0392,479.315,710.0
2025-04-15 09:50:00,480.91,481.54,479.17,480.07,1472.0,479.315,479.9429,477.5807,478.4778,1472.0
2025-04-15 09:55:00,479.98,479.98,479.69,479.7,948.0,478.3881,478.3881,478.099,478.109,948.0
2025-04-15 10:00:00,479.81,480.04,478.38,479.94,2944.0,478.2186,478.4479,476.7934,478.3482,2944.0
2025-04-15 10:05:00,480.41,480.41,480.41,480.41,100.0,478.8166,478.8166,478.8166,478.8166,100.0
2025-04-15 10:10:00,480.6,481.97,478.56,479.07,2001.0,479.006,480.3715,476.9728,477.4811,2001.0
2025-04-15 10:15:00,479.81,479.81,477.83,477.83,711.0,478.2186,478.2186,476.2452,476.2452,711.0
2025-04-15 10:20:00,476.62,478.74,475.84,477.38,687.0,475.0392,477.1522,474.2618,475.7967,687.0
2025-04-15 10:25:00,476.63,477.62,476.63,477.45,1473.0,475.0492,476.0359,475.0492,475.8665,1473.0
2025-04-15 10:30:00,478.31,478.93,478.31,478.93,440.0,476.7236,477.3415,476.7236,477.3415,440.0
2025-04-15 10:35:00,479.77,479.77,477.62,477.62,1035.0,478.1788,478.1788,476.0359,476.0359,1035.0
2025-04-15 10:40:00,478.16,479.62,478.15,479.62,500.0,476.5741,478.0293,476.5641,478.0293,500.0
2025-04-15 10:45:00,479.52,479.68,477.69,479.32,1274.0,477.9296,478.0891,476.1057,477.7302,1274.0
2025-04-15 10:50:00,478.98,480.38,478.98,480.38,849.0,477.3914,478.7867,477.3914,478.7867,849.0
2025-04-15 10:55:00,481.16,481.17,479.93,479.93,1074.0,479.5641,479.5741,478.3382,478.3382,1074.0
2025-04-15 11:00:00,481.08,481.18,480.83,480.83,661.0,479.4844,479.5841,479.2352,479.2352,661.0
2025-04-15 11:05:00,480.83,481.2,480.07,480.07,504.0,479.2352,479.604,478.4778,478.4778,504.0
2025-04-15 11:10:00,480.0,480.78,479.99,480.78,295.0,478.408,479.1854,478.398,479.1854,295.0
2025-04-15 11:15:00,480.65,480.68,480.38,480.38,648.0,479.0558,479.0857,478.7867,478.7867,648.0
2025-04-15 11:20:00,480.38,480.38,480.38,480.38,200.0,478.7867,478.7867,478.7867,478.7867,200.0
2025-04-15 11:25:00,479.9,480.12,479.41,479.41,563.0,478.3083,478.5276,477.82,477.82,563.0
2025-04-15 11:30:00,479.81,481.17,479.81,481.17,1343.0,478.2186,479.5741,478.2186,479.5741,1343.0
2025-04-15 11:35:00,481.17,481.17,480.06,480.41,500.0,479.5741,479.5741,478.4678,478.8166,500.0
2025-04-15 11:40:00,480.3,480.37,479.69,480.29,768.0,478.707,478.7768,478.099,478.697,768.0
2025-04-15 11:45:00,480.31,480.32,479.69,480.32,669.0,478.717,478.7269,478.099,478.7269,669.0
2025-04-15 11:50:00,480.32,481.07,480.2,481.07,750.0,478.7269,479.4744,478.6073,479.4744,750.0
2025-04-15 11:55:00,480.8,481.07,480.08,480.83,1224.0,479.2053,479.4744,478.4877,479.2352,1224.0
2025-04-15 12:00:00,481.43,482.33,480.98,482.33,1378.0,479.8333,480.7303,479.3847,480.7303,1378.0
2025-04-15 12:05:00,482.04,482.04,481.02,481.02,716.0,480.4412,480.4412,479.4246,479.4246,716.0
2025-04-15 12:10:00,481.02,481.02,481.02,481.02,0.0,479.4246,479.4246,479.4246,479.4246,0.0
2025-04-15 12:15:00,480.85,480.85,480.85,480.85,100.0,479.2552,479.2552,479.2552,479.2552,100.0
2025-04-15 12:20:00,481.33,481.33,481.32,481.33,400.0,479.7336,479.7336,479.7236,479.7336,400.0
2025-04-15 12:25:00,481.86,482.01,481.36,481.83,1651.0,480.2618,480.4113,479.7635,480.2319,1651.0
2025-04-15 12:30:00,481.68,481.68,481.14,481.14,400.0,480.0824,480.0824,479.5442,479.5442,400.0
2025-04-15 12:35:00,481.32,481.33,480.79,480.92,927.0,479.7236,479.7336,479.1954,479.3249,927.0
2025-04-15 12:40:00,480.96,481.01,480.89,481.01,1124.0,479.3648,479.4146,479.295,479.4146,1124.0
2025-04-15 12:45:00,480.96,480.96,480.85,480.85,412.0,479.3648,479.3648,479.2552,479.2552,412.0
2025-04-15 12:50:00,480.56,480.91,480.35,480.35,2219.0,478.9661,479.315,478.7568,478.7568,2219.0
2025-04-15 12:55:00,480.53,480.53,480.05,480.4,1251.0,478.9362,478.9362,478.4578,478.8067,1251.0
2025-04-15 13:00:00,480.39,480.93,480.39,480.93,1104.0,478.7967,479.3349,478.7967,479.3349,1104.0
2025-04-15 13:05:00,481.24,481.24,480.8,480.8,233.0,479.6439,479.6439,479.2053,479.2053,233.0
2025-04-15 13:10:00,480.8,481.11,480.18,480.77,1379.0,479.2053,479.5143,478.5874,479.1754,1379.0
2025-04-15 13:15:00,480.32,480.39,479.64,479.64,1600.0,478.7269,478.7967,478.0492,478.0492,1600.0
2025-04-15 13:20:00,479.12,479.12,478.05,478.06,587.0,477.5309,477.5309,476.4645,476.4744,587.0
2025-04-15 13:25:00,478.8,479.35,478.71,478.72,626.0,477.212,477.7601,477.1223,477.1322,626.0
2025-04-15 13:30:00,478.72,479.57,478.54,478.54,898.0,477.1322,477.9794,476.9528,476.9528,898.0
2025-04-15 13:35:00,478.41,478.66,478.41,478.66,300.0,476.8233,477.0724,476.8233,477.0724,300.0
2025-04-15 13:40:00,479.35,479.55,478.99,479.0,2702.0,477.7601,477.9595,477.4013,477.4113,2702.0
2025-04-15 13:45:00,479.46,479.46,478.83,478.83,348.0,477.8698,477.8698,477.2419,477.2419,348.0
2025-04-15 13:50:00,479.47,479.47,477.98,478.04,1062.0,477.8798,477.8798,476.3947,476.4545,1062.0
2025-04-15 13:55:00,478.08,479.31,478.08,479.31,950.0,476.4944,477.7203,476.4944,477.7203,950.0
2025-04-15 14:00:00,479.38,479.38,478.36,478.36,3857.0,477.79,477.79,476.7734,476.7734,3857.0
2025-04-15 14:05:00,478.81,478.92,478.81,478.92,500.0,477.2219,477.3316,477.2219,477.3316,500.0
2025-04-15 14:10:00,479.27,479.35,478.83,478.84,1755.0,477.6804,477.7601,477.2419,477.2518,1755.0
2025-04-15 14:15:00,478.24,478.44,478.23,478.44,205.0,476.6538,476.8532,476.6439,476.8532,205.0
2025-04-15 14:20:00,478.52,478.52,478.24,478.24,923.0,476.9329,476.9329,476.6538,476.6538,923.0
2025-04-15 14:25:00,478.61,478.66,477.41,477.92,1737.0,477.0226,477.0724,475.8266,476.3349,1737.0
2025-04-15 14:30:00,478.16,478.73,478.16,478.73,743.0,476.5741,477.1422,476.5741,477.1422,743.0
2025-04-15 14:35:00,478.73,478.73,478.49,478.49,1021.0,477.1422,477.1422,476.903,476.903,1021.0
2025-04-15 14:40:00,479.19,479.49,478.77,479.49,2783.0,477.6007,477.8997,477.1821,477.8997,2783.0
2025-04-15 14:45:00,479.52,479.65,478.69,479.12,2962.0,477.9296,478.0592,477.1023,477.5309,2962.0
2025-04-15 14:50:00,478.91,479.06,478.46,478.71,1302.0,477.3216,477.4711,476.8731,477.1223,1302.0
2025-04-15 14:55:00,477.98,479.27,477.98,478.95,2409.0,476.3947,477.6804,476.3947,477.3615,2409.0
2025-04-15 15:00:00,478.61,478.68,478.6,478.6,477.0,477.0226,477.0924,477.0126,477.0126,477.0
2025-04-15 15:05:00,478.6,478.6,478.05,478.32,720.0,477.0126,477.0126,476.4645,476.7336,720.0
2025-04-15 15:10:00,478.24,479.32,478.01,478.75,1937.0,476.6538,477.7302,476.4246,477.1621,1937.0
2025-04-15 15:15:00,478.75,479.22,478.75,478.83,2002.0,477.1621,477.6306,477.1621,477.2419,2002.0
2025-04-15 15:20:00,478.38,478.75,477.99,477.99,1850.0,476.7934,477.1621,476.4047,476.4047,1850.0
2025-04-15 15:25:00,477.41,477.84,477.41,477.62,511.0,475.8266,476.2552,475.8266,476.0359,511.0
2025-04-15 15:30:00,478.06,478.2,477.38,477.38,1145.0,476.4744,476.614,475.7967,475.7967,1145.0
2025-04-15 15:35:00,477.28,478.15,477.08,477.37,1592.0,475.697,476.5641,475.4977,475.7867,1592.0
2025-04-15 15:40:00,477.42,477.42,477.04,477.25,1100.0,475.8366,475.8366,475.4578,475.6671,1100.0
2025-04-15 15:45:00,477.01,477.17,476.22,477.02,1912.0,475.4279,475.5874,474.6405,475.4379,1912.0
2025-04-15 15:50:00,477.1,478.53,476.78,477.87,8393.0,475.5176,476.9429,475.1987,476.2851,8393.0
2025-04-15 15:55:00,477.67,477.68,475.82,476.26,18809.0,476.0857,476.0957,474.2419,474.6804,18809.0
2025-04-16 09:30:00,472.28,475.7,469.87,474.53,5370.0,470.7136,474.1223,468.3116,472.9561,5370.0
2025-04-16 09:35:00,472.44,474.8,472.03,474.8,863.0,470.8731,473.2252,470.4644,473.2252,863.0
2025-04-16 09:40:00,473.25,474.41,473.25,474.41,500.0,471.6804,472.8365,471.6804,472.8365,500.0
2025-04-16 09:45:00,473.54,474.37,472.96,472.96,2063.0,471.9694,472.7967,471.3913,471.3913,2063.0
2025-04-16 09:50:00,473.69,473.69,471.79,471.79,1372.0,472.1189,472.1189,470.2252,470.2252,1372.0
2025-04-16 09:55:00,471.32,471.66,471.32,471.66,400.0,469.7568,470.0957,469.7568,470.0957,400.0
2025-04-16 10:00:00,470.66,471.7,470.4,470.59,933.0,469.099,470.1355,468.8398,469.0292,933.0
2025-04-16 10:05:00,470.65,470.87,469.44,470.86,1274.0,469.089,469.3083,467.883,469.2983,1274.0
2025-04-16 10:10:00,470.55,470.55,467.87,467.88,1048.0,468.9893,468.9893,466.3182,466.3282,1048.0
2025-04-16 10:15:00,467.92,468.25,467.05,468.25,3776.0,466.3681,466.697,465.5009,466.697,3776.0
2025-04-16 10:20:00,468.25,468.25,467.49,467.88,600.0,466.697,466.697,465.9395,466.3282,600.0
2025-04-16 10:25:00,468.74,469.12,468.74,469.12,1078.0,467.1853,467.5641,467.1853,467.5641,1078.0
2025-04-16 10:30:00,469.61,469.61,468.28,468.28,413.0,468.0525,468.0525,466.7269,466.7269,413.0
2025-04-16 10:35:00,468.77,469.61,468.65,469.44,1602.0,467.2152,468.0525,467.0956,467.883,1602.0
2025-04-16 10:40:00,468.52,469.87,468.52,469.87,1702.0,466.9661,468.3116,466.9661,468.3116,1702.0
2025-04-16 10:45:00,469.78,469.84,469.21,469.41,695.0,468.2219,468.2817,467.6538,467.8531,695.0
2025-04-16 10:50:00,468.88,469.52,468.82,468.82,500.0,467.3249,467.9628,467.2651,467.2651,500.0
2025-04-16 10:55:00,468.59,469.34,468.45,469.05,1840.0,467.0358,467.7833,466.8963,467.4943,1840.0
2025-04-16 11:00:00,469.95,470.32,469.06,469.06,9280.0,468.3913,468.7601,467.5043,467.5043,9280.0
2025-04-16 11:05:00,469.21,470.79,469.2,470.21,5374.0,467.6538,469.2285,467.6438,468.6505,5374.0
2025-04-16 11:10:00,470.79,470.79,470.79,470.79,100.0,469.2285,469.2285,469.2285,469.2285,100.0
2025-04-16 11:15:00,470.24,470.36,469.34,470.36,3184.0,468.6804,468.8,467.7833,468.8,3184.0
2025-04-16 11:20:00,470.5,472.57,470.5,472.57,1547.0,468.9395,471.0026,468.9395,471.0026,1547.0
2025-04-16 11:25:00,473.25,473.25,473.01,473.02,1000.0,471.6804,471.6804,471.4412,471.4511,1000.0
2025-04-16 11:30:00,473.17,473.57,473.16,473.17,500.0,471.6006,471.9993,471.5907,471.6006,500.0
2025-04-16 11:35:00,473.03,473.19,472.53,472.53,300.0,471.4611,471.6206,470.9628,470.9628,300.0
2025-04-16 11:40:00,472.57,472.57,471.89,471.89,1320.0,471.0026,471.0026,470.3249,470.3249,1320.0
2025-04-16 11:45:00,472.6,472.65,471.35,471.35,1390.0,471.0325,471.0824,469.7867,469.7867,1390.0
2025-04-16 11:50:00,471.36,472.33,471.36,472.0,2524.0,469.7966,470.7634,469.7966,470.4345,2524.0
2025-04-16 11:55:00,471.55,471.55,471.01,471.01,600.0,469.986,469.986,469.4478,469.4478,600.0
2025-04-16 12:00:00,471.66,471.66,471.61,471.61,500.0,470.0957,470.0957,470.0458,470.0458,500.0
2025-04-16 12:05:00,471.18,471.18,470.66,470.9,815.0,469.6172,469.6172,469.099,469.3382,815.0
2025-04-16 12:10:00,471.18,471.18,470.35,470.35,900.0,469.6172,469.6172,468.79,468.79,900.0
2025-04-16 12:15:00,470.65,470.65,469.92,469.94,892.0,469.089,469.089,468.3614,468.3814,892.0
2025-04-16 12:20:00,470.24,470.24,469.74,469.89,500.0,468.6804,468.6804,468.182,468.3315,500.0
2025-04-16 12:25:00,470.1,470.77,470.09,470.26,2421.0,468.5408,469.2086,468.5309,468.7003,2421.0
2025-04-16 12:30:00,470.61,470.61,470.09,470.54,831.0,469.0491,469.0491,468.5309,468.9794,831.0
2025-04-16 12:35:00,470.15,470.15,469.51,469.69,1100.0,468.5907,468.5907,467.9528,468.1322,1100.0
2025-04-16 12:40:00,469.24,470.71,469.24,470.19,1760.0,467.6837,469.1488,467.6837,468.6305,1760.0
2025-04-16 12:45:00,470.49,470.49,469.65,469.65,300.0,468.9295,468.9295,468.0923,468.0923,300.0
2025-04-16 12:50:00,469.66,470.06,469.24,470.06,2199.0,468.1023,468.501,467.6837,468.501,2199.0
2025-04-16 12:55:00,470.0,470.16,469.57,469.57,676.0,468.4412,468.6006,468.0126,468.0126,676.0
2025-04-16 13:00:00,469.19,470.16,468.85,469.98,3022.0,467.6338,468.6006,467.295,468.4212,3022.0
2025-04-16 13:05:00,469.7,469.71,469.7,469.7,100.0,468.1422,468.1521,468.1422,468.1422,100.0
2025-04-16 13:10:00,469.71,470.06,469.68,470.06,504.0,468.1521,468.501,468.1222,468.501,504.0
2025-04-16 13:15:00,470.81,471.5,470.81,471.5,312.0,469.2485,469.9362,469.2485,469.9362,312.0
2025-04-16 13:20:00,471.34,471.34,470.86,470.86,652.0,469.7767,469.7767,469.2983,469.2983,652.0
2025-04-16 13:25:00,470.86,470.86,470.86,470.86,0.0,469.2983,469.2983,469.2983,469.2983,0.0
2025-04-16 13:30:00,470.2,470.2,467.5,467.5,3047.0,468.6405,468.6405,465.9495,465.9495,3047.0
2025-04-16 13:35:00,467.5,467.74,467.5,467.74,526.0,465.9495,466.1887,465.9495,466.1887,526.0
2025-04-16 13:40:00,467.02,467.02,465.72,465.72,400.0,465.471,465.471,464.1754,464.1754,400.0
2025-04-16 13:45:00,465.73,465.73,463.79,464.5,6476.0,464.1853,464.1853,462.2518,462.9594,6476.0
2025-04-16 13:50:00,463.44,464.89,463.01,464.89,2796.0,461.9029,463.3481,461.4743,463.3481,2796.0
2025-04-16 13:55:00,463.56,463.56,461.64,461.86,920.0,462.0225,462.0225,460.1089,460.3282,920.0
2025-04-16 14:00:00,461.75,463.1,461.31,462.39,3028.0,460.2185,461.564,459.78,460.8564,3028.0
2025-04-16 14:05:00,462.92,463.18,462.92,463.18,2252.0,461.3846,461.6438,461.3846,461.6438,2252.0
2025-04-16 14:10:00,463.47,464.05,463.05,464.05,2199.0,461.9328,462.5109,461.5142,462.5109,2199.0
2025-04-16 14:15:00,464.11,464.11,462.63,462.63,735.0,462.5707,462.5707,461.0956,461.0956,735.0
2025-04-16 14:20:00,463.31,464.66,463.22,464.61,3103.0,461.7733,463.1189,461.6836,463.069,3103.0
2025-04-16 14:25:00,464.73,465.36,464.42,464.42,1601.0,463.1886,463.8165,462.8797,462.8797,1601.0
2025-04-16 14:30:00,464.08,464.88,463.95,464.88,1058.0,462.5408,463.3381,462.4112,463.3381,1058.0
2025-04-16 14:35:00,463.87,464.02,463.87,464.01,582.0,462.3315,462.481,462.3315,462.471,582.0
2025-04-16 14:40:00,463.02,463.16,462.44,462.44,1457.0,461.4843,461.6238,460.9062,460.9062,1457.0
2025-04-16 14:45:00,462.29,463.01,461.08,461.31,9590.0,460.7567,461.4743,459.5507,459.78,9590.0
2025-04-16 14:50:00,461.62,462.19,461.02,461.61,8160.0,460.089,460.6571,459.4909,460.079,8160.0
2025-04-16 14:55:00,461.77,462.21,461.1,461.1,4179.0,460.2385,460.677,459.5707,459.5707,4179.0
2025-04-16 15:00:00,461.71,462.15,460.45,460.45,4943.0,460.1787,460.6172,458.9228,458.9228,4943.0
2025-04-16 15:05:00,460.71,461.09,459.64,459.64,3859.0,459.182,459.5607,458.1155,458.1155,3859.0
2025-04-16 15:10:00,459.0,461.18,458.71,460.56,4653.0,457.4776,459.6504,457.1886,459.0325,4653.0
2025-04-16 15:15:00,460.76,460.95,460.09,460.09,2548.0,459.2318,459.4212,458.564,458.564,2548.0
2025-04-16 15:20:00,459.52,460.78,459.52,459.6,5818.0,457.9959,459.2517,457.9959,458.0757,5818.0
2025-04-16 15:25:00,459.31,460.17,458.98,460.08,15859.0,457.7866,458.6438,457.4577,458.5541,15859.0
2025-04-16 15:30:00,460.46,460.82,460.02,460.26,4843.0,458.9328,459.2916,458.4943,458.7335,4843.0
2025-04-16 15:35:00,460.25,460.48,458.6,459.74,8492.0,458.7235,458.9527,457.079,458.2152,8492.0
2025-04-16 15:40:00,459.71,460.76,459.58,459.91,3822.0,458.1853,459.2318,458.0557,458.3846,3822.0
2025-04-16 15:45:00,460.0,460.78,459.08,460.59,11073.0,458.4743,459.2517,457.5574,459.0624,11073.0
2025-04-16 15:50:00,460.13,463.16,460.13,462.25,13649.0,458.6039,461.6238,458.6039,460.7169,13649.0
2025-04-16 15:55:00,462.08,463.34,461.18,463.21,41669.0,460.5474,461.8032,459.6504,461.6737,41669.0
2025-04-17 09:30:00,464.09,469.34,463.06,463.06,27611.0,462.5508,467.7833,461.5242,461.5242,27611.0
2025-04-17 09:35:00,465.14,467.22,465.14,467.22,545.0,463.5973,465.6704,463.5973,465.6704,545.0
2025-04-17 09:40:00,466.1,466.7,466.1,466.7,1750.0,464.5541,465.1521,464.5541,465.1521,1750.0
2025-04-17 09:45:00,465.37,465.37,465.14,465.22,1552.0,463.8265,463.8265,463.5973,463.677,1552.0
2025-04-17 09:50:00,465.89,467.85,465.88,466.97,7251.0,464.3448,466.2983,464.3348,465.4212,7251.0
2025-04-17 09:55:00,466.1,467.92,465.58,467.92,2152.0,464.5541,466.3681,464.0358,466.3681,2152.0
2025-04-17 10:00:00,466.7,468.62,466.25,467.81,8518.0,465.1521,467.0657,464.7036,466.2584,8518.0
2025-04-17 10:05:00,468.61,469.03,467.24,467.24,3869.0,467.0558,467.4744,465.6903,465.6903,3869.0
2025-04-17 10:10:00,467.25,468.95,467.25,467.8,2785.0,465.7003,467.3946,465.7003,466.2485,2785.0
2025-04-17 10:15:00,467.11,467.9,466.31,466.31,705.0,465.5607,466.3481,464.7634,464.7634,705.0
2025-04-17 10:20:00,465.94,466.2,465.55,465.55,2990.0,464.3946,464.6538,464.0059,464.0059,2990.0
2025-04-17 10:25:00,465.26,465.26,464.0,464.0,858.0,463.7169,463.7169,462.4611,462.4611,858.0
2025-04-17 10:30:00,464.02,464.15,463.4,463.98,6744.0,462.481,462.6106,461.8631,462.4411,6744.0
2025-04-17 10:35:00,464.0,464.01,463.44,463.72,2280.0,462.4611,462.471,461.9029,462.182,2280.0
2025-04-17 10:40:00,464.0,464.37,464.0,464.37,668.0,462.4611,462.8298,462.4611,462.8298,668.0
2025-04-17 10:45:00,464.84,465.45,464.59,464.59,1731.0,463.2983,463.9063,463.0491,463.0491,1731.0
2025-04-17 10:50:00,464.23,464.67,463.92,464.67,1531.0,462.6903,463.1288,462.3813,463.1288,1531.0
2025-04-17 10:55:00,464.38,464.38,463.74,463.74,426.0,462.8398,462.8398,462.2019,462.2019,426.0
2025-04-17 11:00:00,464.2,464.79,464.19,464.75,8032.0,462.6604,463.2484,462.6504,463.2086,8032.0
2025-04-17 11:05:00,465.05,467.05,464.64,466.9,8492.0,463.5076,465.5009,463.0989,465.3514,8492.0
2025-04-17 11:10:00,466.42,467.6,466.34,467.11,17080.0,464.873,466.0491,464.7933,465.5607,17080.0
2025-04-17 11:15:00,467.06,468.01,466.7,467.69,22494.0,465.5109,466.4578,465.1521,466.1388,22494.0
2025-04-17 11:20:00,467.89,467.89,466.85,466.85,853.0,466.3382,466.3382,465.3016,465.3016,853.0
2025-04-17 11:25:00,466.45,466.45,466.05,466.05,687.0,464.9029,464.9029,464.5043,464.5043,687.0
2025-04-17 11:30:00,466.35,468.76,465.8,468.64,523.0,464.8033,467.2053,464.2551,467.0857,523.0
2025-04-17 11:35:00,468.68,469.22,467.91,469.03,1347.0,467.1255,467.6637,466.3581,467.4744,1347.0
2025-04-17 11:40:00,469.12,469.14,468.87,469.14,673.0,467.5641,467.584,467.3149,467.584,673.0
2025-04-17 11:45:00,469.04,469.27,468.98,468.98,755.0,467.4843,467.7136,467.4245,467.4245,755.0
2025-04-17 11:50:00,469.49,469.49,469.23,469.23,500.0,467.9329,467.9329,467.6737,467.6737,500.0
2025-04-17 11:55:00,469.23,469.23,468.14,468.14,579.0,467.6737,467.6737,466.5873,466.5873,579.0
2025-04-17 12:00:00,468.95,469.74,468.05,468.05,662.0,467.3946,468.182,466.4976,466.4976,662.0
2025-04-17 12:05:00,467.66,469.99,467.65,468.52,1321.0,466.1089,468.4312,466.099,466.9661,1321.0
2025-04-17 12:10:00,468.39,469.08,467.17,469.08,500.0,466.8365,467.5242,465.6205,467.5242,500.0
2025-04-17 12:15:00,468.44,470.16,468.44,469.67,1043.0,466.8863,468.6006,466.8863,468.1123,1043.0
2025-04-17 12:20:00,470.24,470.24,470.24,470.24,471.0,468.6804,468.6804,468.6804,468.6804,471.0
2025-04-17 12:25:00,470.34,470.34,470.23,470.23,602.0,468.78,468.78,468.6704,468.6704,602.0
2025-04-17 12:30:00,470.58,470.58,470.27,470.58,525.0,469.0192,469.0192,468.7103,469.0192,525.0
2025-04-17 12:35:00,470.69,470.86,469.78,469.78,1537.0,469.1289,469.2983,468.2219,468.2219,1537.0
2025-04-17 12:40:00,470.53,470.74,469.1,469.1,300.0,468.9694,469.1787,467.5441,467.5441,300.0
2025-04-17 12:45:00,470.21,470.39,469.88,470.02,934.0,468.6505,468.8299,468.3216,468.4611,934.0
2025-04-17 12:50:00,470.39,471.24,470.39,471.24,200.0,468.8299,469.677,468.8299,469.677,200.0
2025-04-17 12:55:00,470.45,471.74,470.44,470.44,1498.0,468.8897,470.1754,468.8797,468.8797,1498.0
2025-04-17 13:00:00,470.49,471.04,469.89,469.89,741.0,468.9295,469.4777,468.3315,468.3315,741.0
2025-04-17 13:05:00,469.67,469.67,469.48,469.48,400.0,468.1123,468.1123,467.9229,467.9229,400.0
2025-04-17 13:10:00,469.41,469.67,469.03,469.07,2195.0,467.8531,468.1123,467.4744,467.5142,2195.0
2025-04-17 13:15:00,468.53,468.53,467.93,468.05,2108.0,466.976,466.976,466.378,466.4976,2108.0
2025-04-17 13:20:00,468.2,468.2,467.69,467.8,2471.0,466.6471,466.6471,466.1388,466.2485,2471.0
2025-04-17 13:25:00,468.49,468.78,467.93,468.07,2219.0,466.9362,467.2252,466.378,466.5176,2219.0
2025-04-17 13:30:00,468.19,469.07,467.74,468.81,2593.0,466.6372,467.5142,466.1887,467.2551,2593.0
2025-04-17 13:35:00,468.38,468.43,468.35,468.43,701.0,466.8265,466.8764,466.7966,466.8764,701.0
2025-04-17 13:40:00,468.13,468.13,466.82,467.78,1012.0,466.5774,466.5774,465.2717,466.2285,1012.0
2025-04-17 13:45:00,468.39,469.14,468.31,468.31,580.0,466.8365,467.584,466.7568,466.7568,580.0
2025-04-17 13:50:00,468.19,469.07,468.19,469.07,300.0,466.6372,467.5142,466.6372,467.5142,300.0
2025-04-17 13:55:00,468.83,468.83,468.74,468.74,446.0,467.275,467.275,467.1853,467.1853,446.0
2025-04-17 14:00:00,468.37,469.39,468.35,468.93,807.0,466.8166,467.8332,466.7966,467.3747,807.0
2025-04-17 14:05:00,468.93,469.53,468.78,469.53,887.0,467.3747,467.9727,467.2252,467.9727,887.0
2025-04-17 14:10:00,470.25,470.53,469.68,469.71,1286.0,468.6903,468.9694,468.1222,468.1521,1286.0
2025-04-17 14:15:00,469.99,469.99,469.99,469.99,226.0,468.4312,468.4312,468.4312,468.4312,226.0
2025-04-17 14:20:00,470.13,470.44,470.13,470.44,250.0,468.5707,468.8797,468.5707,468.8797,250.0
2025-04-17 14:25:00,470.37,470.37,469.42,469.42,1309.0,468.8099,468.8099,467.8631,467.8631,1309.0
2025-04-17 14:30:00,469.85,470.41,469.84,470.08,1050.0,468.2917,468.8498,468.2817,468.5209,1050.0
2025-04-17 14:35:00,469.91,470.17,469.91,470.17,200.0,468.3515,468.6106,468.3515,468.6106,200.0
2025-04-17 14:40:00,470.17,470.24,469.38,469.84,3511.0,468.6106,468.6804,467.8232,468.2817,3511.0
2025-04-17 14:45:00,469.51,469.7,468.63,468.63,1821.0,467.9528,468.1422,467.0757,467.0757,1821.0
2025-04-17 14:50:00,468.6,469.46,468.17,468.7,2152.0,467.0458,467.903,466.6172,467.1455,2152.0
2025-04-17 14:55:00,468.5,468.5,467.91,467.91,500.0,466.9461,466.9461,466.3581,466.3581,500.0
2025-04-17 15:00:00,467.84,468.43,467.79,467.9,5467.0,466.2883,466.8764,466.2385,466.3481,5467.0
2025-04-17 15:05:00,467.4,467.86,467.4,467.86,400.0,465.8498,466.3083,465.8498,466.3083,400.0
2025-04-17 15:10:00,467.93,467.93,466.43,466.43,1945.0,466.378,466.378,464.883,464.883,1945.0
2025-04-17 15:15:00,466.29,466.86,466.29,466.86,500.0,464.7435,465.3116,464.7435,465.3116,500.0
2025-04-17 15:20:00,467.05,467.64,466.23,467.47,2194.0,465.5009,466.089,464.6837,465.9196,2194.0
2025-04-17 15:25:00,467.64,467.64,466.6,466.6,600.0,466.089,466.089,465.0524,465.0524,600.0
2025-04-17 15:30:00,467.0,467.9,467.0,467.89,1700.0,465.4511,466.3481,465.4511,466.3382,1700.0
2025-04-17 15:35:00,467.93,468.02,467.35,467.69,1845.0,466.378,466.4677,465.7999,466.1388,1845.0
2025-04-17 15:40:00,467.55,468.05,466.8,467.54,1300.0,465.9993,466.4976,465.2518,465.9893,1300.0
2025-04-17 15:45:00,467.61,467.61,466.08,466.23,3085.0,466.0591,466.0591,464.5342,464.6837,3085.0
2025-04-17 15:50:00,465.8,465.99,464.49,465.98,2645.0,464.2551,464.4445,462.9494,464.4345,2645.0
2025-04-17 15:55:00,466.05,466.05,464.0,464.42,24515.0,464.5043,464.5043,462.4611,462.8797,24515.0
2025-04-21 09:30:00,460.72,461.71,459.95,460.0,1965.0,459.1919,460.1787,458.4245,458.4743,1965.0
2025-04-21 09:35:00,460.0,460.0,460.0,460.0,581.0,458.4743,458.4743,458.4743,458.4743,581.0
2025-04-21 09:40:00,461.09,461.71,459.01,461.71,1301.0,459.5607,460.1787,457.4876,460.1787,1301.0
2025-04-21 09:45:00,460.98,461.12,460.98,461.12,200.0,459.4511,459.5906,459.4511,459.5906,200.0
2025-04-21 09:50:00,461.6,461.6,461.59,461.6,100.0,460.069,460.069,460.0591,460.069,100.0
2025-04-21 09:55:00,461.14,461.14,458.39,458.4,2652.0,459.6105,459.6105,456.8697,456.8796,2652.0
2025-04-21 10:00:00,458.13,458.13,457.43,457.43,1209.0,456.6105,456.6105,455.9129,455.9129,1209.0
2025-04-21 10:05:00,457.16,457.16,455.5,456.0,2310.0,455.6437,455.6437,453.9893,454.4876,2310.0
2025-04-21 10:10:00,456.15,456.54,456.05,456.06,1331.0,454.6371,455.0258,454.5374,454.5474,1331.0
2025-04-21 10:15:00,455.86,455.86,453.5,453.97,2956.0,454.3481,454.3481,451.9959,452.4643,2956.0
2025-04-21 10:20:00,453.97,453.97,453.97,453.97,0.0,452.4643,452.4643,452.4643,452.4643,0.0
2025-04-21 10:25:00,454.53,455.12,454.06,454.09,1392.0,453.0225,453.6105,452.554,452.5839,1392.0
2025-04-21 10:30:00,453.98,454.51,452.94,453.53,945.0,452.4743,453.0025,451.4377,452.0258,945.0
2025-04-21 10:35:00,453.55,454.04,453.55,454.04,425.0,452.0457,452.5341,452.0457,452.5341,425.0
2025-04-21 10:40:00,454.58,454.58,453.04,453.04,800.0,453.0723,453.0723,451.5374,451.5374,800.0
2025-04-21 10:45:00,453.22,453.22,452.17,452.46,1769.0,451.7168,451.7168,450.6703,450.9593,1769.0
2025-04-21 10:50:00,451.69,451.69,451.44,451.55,486.0,450.1919,450.1919,449.9427,450.0524,486.0
2025-04-21 10:55:00,451.42,451.42,450.57,450.85,795.0,449.9228,449.9228,449.0756,449.3547,795.0
2025-04-21 11:00:00,450.7,451.14,450.44,450.44,300.0,449.2052,449.6437,448.946,448.946,300.0
2025-04-21 11:05:00,451.59,451.59,451.15,451.5,800.0,450.0922,450.0922,449.6537,450.0025,800.0
2025-04-21 11:10:00,452.4,452.4,451.13,451.13,1408.0,450.8995,450.8995,449.6337,449.6337,1408.0
2025-04-21 11:15:00,450.56,451.87,450.56,451.22,645.0,449.0656,450.3713,449.0656,449.7234,645.0
2025-04-21 11:20:00,451.18,452.93,450.68,452.36,9009.0,449.6836,451.4278,449.1852,450.8597,9009.0
2025-04-21 11:25:00,451.81,452.06,451.35,451.78,1027.0,450.3115,450.5607,449.853,450.2816,1027.0
2025-04-21 11:30:00,450.7,450.71,450.59,450.59,200.0,449.2052,449.2151,449.0955,449.0955,200.0
2025-04-21 11:35:00,450.0,450.53,450.0,450.35,733.0,448.5075,449.0357,448.5075,448.8563,733.0
2025-04-21 11:40:00,450.35,450.35,450.35,450.35,0.0,448.8563,448.8563,448.8563,448.8563,0.0
2025-04-21 11:45:00,450.07,450.08,448.47,448.47,579.0,448.5773,448.5872,446.9826,446.9826,579.0
2025-04-21 11:50:00,448.98,448.98,448.41,448.86,949.0,447.4909,447.4909,446.9228,447.3713,949.0
2025-04-21 11:55:00,448.8,449.22,448.8,449.11,500.0,447.3115,447.7301,447.3115,447.6204,500.0
2025-04-21 12:00:00,449.63,450.16,449.62,450.16,400.0,448.1387,448.667,448.1288,448.667,400.0
2025-04-21 12:05:00,450.37,450.37,449.95,450.35,537.0,448.8763,448.8763,448.4577,448.8563,537.0
2025-04-21 12:10:00,450.31,451.04,450.31,450.82,846.0,448.8165,449.544,448.8165,449.3248,846.0
2025-04-21 12:15:00,451.16,451.16,450.58,450.58,1254.0,449.6636,449.6636,449.0856,449.0856,1254.0
2025-04-21 12:20:00,451.16,451.16,450.95,451.04,847.0,449.6636,449.6636,449.4543,449.544,847.0
2025-04-21 12:25:00,451.14,451.16,450.77,451.16,412.0,449.6437,449.6636,449.2749,449.6636,412.0
2025-04-21 12:30:00,451.54,451.74,451.54,451.65,512.0,450.0424,450.2417,450.0424,450.152,512.0
2025-04-21 12:35:00,451.65,451.65,451.65,451.65,0.0,450.152,450.152,450.152,450.152,0.0
2025-04-21 12:40:00,452.78,452.78,452.12,452.12,800.0,451.2783,451.2783,450.6205,450.6205,800.0
2025-04-21 12:45:00,451.62,451.62,451.62,451.62,100.0,450.1221,450.1221,450.1221,450.1221,100.0
2025-04-21 12:50:00,451.07,451.19,450.35,450.35,829.0,449.5739,449.6935,448.8563,448.8563,829.0
2025-04-21 12:55:00,450.35,450.35,449.81,449.81,645.0,448.8563,448.8563,448.3181,448.3181,645.0
2025-04-21 13:00:00,450.0,450.15,449.32,449.33,1045.0,448.5075,448.657,447.8297,447.8397,1045.0
2025-04-21 13:05:00,448.67,448.67,448.62,448.62,200.0,447.1819,447.1819,447.1321,447.1321,200.0
2025-04-21 13:10:00,448.72,448.72,448.29,448.29,839.0,447.2317,447.2317,446.8032,446.8032,839.0
2025-04-21 13:15:00,448.55,448.96,448.06,448.96,1659.0,447.0623,447.4709,446.5739,447.4709,1659.0
2025-04-21 13:20:00,448.93,449.04,448.93,448.98,606.0,447.441,447.5507,447.441,447.4909,606.0
2025-04-21 13:25:00,448.54,449.19,448.2,449.19,700.0,447.0523,447.7002,446.7135,447.7002,700.0
2025-04-21 13:30:00,448.59,449.28,448.59,448.87,1458.0,447.1022,447.7899,447.1022,447.3812,1458.0
2025-04-21 13:35:00,448.87,448.87,448.45,448.45,360.0,447.3812,447.3812,446.9626,446.9626,360.0
2025-04-21 13:40:00,448.45,448.88,447.81,448.0,2491.0,446.9626,447.3912,446.3248,446.5141,2491.0
2025-04-21 13:45:00,448.0,448.22,447.76,447.92,1031.0,446.5141,446.7334,446.2749,446.4344,1031.0
2025-04-21 13:50:00,448.01,448.42,447.79,447.81,2053.0,446.5241,446.9327,446.3048,446.3248,2053.0
2025-04-21 13:55:00,447.59,447.59,446.59,446.94,1286.0,446.1055,446.1055,445.1088,445.4576,1286.0
2025-04-21 14:00:00,446.96,447.08,446.68,447.08,581.0,445.4776,445.5972,445.1985,445.5972,581.0
2025-04-21 14:05:00,446.96,447.22,446.59,447.22,588.0,445.4776,445.7367,445.1088,445.7367,588.0
2025-04-21 14:10:00,446.94,447.52,446.94,447.52,500.0,445.4576,446.0357,445.4576,446.0357,500.0
2025-04-21 14:15:00,447.85,448.08,447.85,448.08,586.0,446.3646,446.5939,446.3646,446.5939,586.0
2025-04-21 14:20:00,447.44,447.91,447.39,447.91,795.0,445.956,446.4244,445.9062,446.4244,795.0
2025-04-21 14:25:00,447.61,448.4,447.61,448.4,2183.0,446.1254,446.9128,446.1254,446.9128,2183.0
2025-04-21 14:30:00,448.27,448.63,447.79,447.79,1495.0,446.7832,447.142,446.3048,446.3048,1495.0
2025-04-21 14:35:00,448.17,448.17,447.8,447.81,500.0,446.6836,446.6836,446.3148,446.3248,500.0
2025-04-21 14:40:00,447.4,447.59,447.22,447.49,2326.0,445.9161,446.1055,445.7367,446.0058,2326.0
2025-04-21 14:45:00,447.7,447.83,447.68,447.68,626.0,446.2151,446.3447,446.1952,446.1952,626.0
2025-04-21 14:50:00,447.43,447.43,446.73,446.73,1497.0,445.946,445.946,445.2483,445.2483,1497.0
2025-04-21 14:55:00,446.31,446.58,445.95,446.27,1465.0,444.8297,445.0988,444.4709,444.7899,1465.0
2025-04-21 15:00:00,446.69,447.07,445.96,446.77,7355.0,445.2085,445.5872,444.4809,445.2882,7355.0
2025-04-21 15:05:00,446.86,447.4,446.86,447.24,1305.0,445.3779,445.9161,445.3779,445.7566,1305.0
2025-04-21 15:10:00,447.24,447.68,446.94,446.94,3667.0,445.7566,446.1952,445.4576,445.4576,3667.0
2025-04-21 15:15:00,447.3,447.3,446.94,447.3,1700.0,445.8164,445.8164,445.4576,445.8164,1700.0
2025-04-21 15:20:00,447.01,447.81,447.01,447.39,2063.0,445.5274,446.3248,445.5274,445.9062,2063.0
2025-04-21 15:25:00,447.43,447.73,447.04,447.55,2609.0,445.946,446.245,445.5573,446.0656,2609.0
2025-04-21 15:30:00,447.36,447.96,447.36,447.96,300.0,445.8762,446.4743,445.8762,446.4743,300.0
2025-04-21 15:35:00,448.09,450.03,447.61,448.73,4988.0,446.6038,448.5374,446.1254,447.2417,4988.0
2025-04-21 15:40:00,449.25,449.8,449.25,449.63,2880.0,447.76,448.3082,447.76,448.1387,2880.0
2025-04-21 15:45:00,449.68,449.95,448.81,449.95,4631.0,448.1886,448.4577,447.3214,448.4577,4631.0
2025-04-21 15:50:00,449.38,451.22,449.35,450.78,4474.0,447.8895,449.7234,447.8596,449.2849,4474.0
2025-04-21 15:55:00,450.68,451.99,450.6,451.16,15364.0,449.1852,450.4909,449.1055,449.6636,15364.0
2025-04-22 09:30:00,459.29,459.29,459.29,459.29,3363.0,457.7667,457.7667,457.7667,457.7667,3363.0
2025-04-22 09:35:00,459.29,459.29,459.29,459.29,0.0,457.7667,457.7667,457.7667,457.7667,0.0
2025-04-22 09:40:00,461.83,463.63,460.93,463.5,1200.0,460.2983,462.0923,459.4012,461.9627,1200.0
2025-04-22 09:45:00,464.0,465.2,463.35,463.36,4643.0,462.4611,463.6571,461.8132,461.8232,4643.0
2025-04-22 09:50:00,462.2,462.2,461.95,462.04,523.0,460.667,460.667,460.4179,460.5076,523.0
2025-04-22 09:55:00,461.93,462.97,461.92,461.93,1375.0,460.3979,461.4345,460.388,460.3979,1375.0
2025-04-22 10:00:00,461.87,461.87,460.04,461.39,5147.0,460.3381,460.3381,458.5142,459.8597,5147.0
2025-04-22 10:05:00,459.39,461.67,459.38,461.67,523.0,457.8663,460.1388,457.8564,460.1388,523.0
2025-04-22 10:10:00,461.88,462.85,461.88,462.6,2308.0,460.3481,461.3149,460.3481,461.0657,2308.0
2025-04-22 10:15:00,462.6,462.6,462.59,462.6,100.0,461.0657,461.0657,461.0557,461.0657,100.0
2025-04-22 10:20:00,461.61,464.16,461.61,462.89,1469.0,460.079,462.6205,460.079,461.3547,1469.0
2025-04-22 10:25:00,461.61,461.78,461.03,461.78,1411.0,460.079,460.2484,459.5009,460.2484,1411.0
2025-04-22 10:30:00,461.78,462.11,461.03,462.11,940.0,460.2484,460.5773,459.5009,460.5773,940.0
2025-04-22 10:35:00,461.72,463.22,461.72,463.22,300.0,460.1886,461.6836,460.1886,461.6836,300.0
2025-04-22 10:40:00,463.44,463.45,462.89,463.34,1728.0,461.9029,461.9129,461.3547,461.8032,1728.0
2025-04-22 10:45:00,463.43,463.68,463.01,463.39,1359.0,461.893,462.1421,461.4743,461.8531,1359.0
2025-04-22 10:50:00,462.94,462.94,462.47,462.47,325.0,461.4046,461.4046,460.9361,460.9361,325.0
2025-04-22 10:55:00,463.19,463.61,462.67,463.13,1666.0,461.6537,462.0724,461.1355,461.5939,1666.0
2025-04-22 11:00:00,463.61,463.73,463.61,463.73,200.0,462.0724,462.192,462.0724,462.192,200.0
2025-04-22 11:05:00,463.7,463.89,463.69,463.89,369.0,462.1621,462.3514,462.1521,462.3514,369.0
2025-04-22 11:10:00,464.51,466.93,464.51,466.62,8194.0,462.9694,465.3813,462.9694,465.0724,8194.0
2025-04-22 11:15:00,465.62,465.62,464.92,464.92,480.0,464.0757,464.0757,463.378,463.378,480.0
2025-04-22 11:20:00,465.34,465.34,464.93,464.94,310.0,463.7966,463.7966,463.388,463.3979,310.0
2025-04-22 11:25:00,465.39,465.39,464.08,464.08,1399.0,463.8464,463.8464,462.5408,462.5408,1399.0
2025-04-22 11:30:00,463.93,464.01,463.47,463.48,736.0,462.3913,462.471,461.9328,461.9428,736.0
2025-04-22 11:35:00,463.85,463.85,463.19,463.52,1876.0,462.3116,462.3116,461.6537,461.9827,1876.0
2025-04-22 11:40:00,463.46,463.46,462.06,462.21,1415.0,461.9229,461.9229,460.5275,460.677,1415.0
2025-04-22 11:45:00,462.21,462.21,461.99,461.99,209.0,460.677,460.677,460.4577,460.4577,209.0
2025-04-22 11:50:00,461.99,461.99,461.99,461.99,0.0,460.4577,460.4577,460.4577,460.4577,0.0
2025-04-22 11:55:00,463.34,464.05,463.33,463.94,900.0,461.8032,462.5109,461.7933,462.4013,900.0
2025-04-22 12:00:00,465.46,467.21,465.46,467.04,3627.0,463.9162,465.6604,463.9162,465.491,3627.0
2025-04-22 12:05:00,467.02,467.17,466.49,466.49,1142.0,465.471,465.6205,464.9428,464.9428,1142.0
2025-04-22 12:10:00,466.55,466.55,466.55,466.55,100.0,465.0026,465.0026,465.0026,465.0026,100.0
2025-04-22 12:15:00,467.22,467.26,466.98,467.26,505.0,465.6704,465.7102,465.4312,465.7102,505.0
2025-04-22 12:20:00,468.48,468.48,468.48,468.48,100.0,466.9262,466.9262,466.9262,466.9262,100.0
2025-04-22 12:25:00,468.8,469.15,468.5,468.5,2835.0,467.2451,467.594,466.9461,466.9461,2835.0
2025-04-22 12:30:00,468.46,469.07,468.43,468.65,1187.0,466.9063,467.5142,466.8764,467.0956,1187.0
2025-04-22 12:35:00,468.34,468.67,468.19,468.2,600.0,466.7867,467.1156,466.6372,466.6471,600.0
2025-04-22 12:40:00,467.77,467.77,467.27,467.73,400.0,466.2186,466.2186,465.7202,466.1787,400.0
2025-04-22 12:45:00,467.95,467.95,467.33,467.38,836.0,466.398,466.398,465.78,465.8298,836.0
2025-04-22 12:50:00,467.23,467.23,466.89,467.17,535.0,465.6803,465.6803,465.3415,465.6205,535.0
2025-04-22 12:55:00,467.3,467.3,467.3,467.3,150.0,465.7501,465.7501,465.7501,465.7501,150.0
2025-04-22 13:00:00,467.23,467.77,467.22,467.29,300.0,465.6803,466.2186,465.6704,465.7401,300.0
2025-04-22 13:05:00,467.29,467.75,467.28,467.58,1100.0,465.7401,466.1986,465.7302,466.0292,1100.0
2025-04-22 13:10:00,466.64,466.64,465.67,465.67,325.0,465.0923,465.0923,464.1255,464.1255,325.0
2025-04-22 13:15:00,463.73,465.55,463.73,465.55,395.0,462.192,464.0059,462.192,464.0059,395.0
2025-04-22 13:20:00,464.06,464.27,462.74,464.0,693.0,462.5209,462.7302,461.2052,462.4611,693.0
2025-04-22 13:25:00,464.13,464.97,464.13,464.69,500.0,462.5906,463.4278,462.5906,463.1488,500.0
2025-04-22 13:30:00,462.15,462.27,462.15,462.27,812.0,460.6172,460.7368,460.6172,460.7368,812.0
2025-04-22 13:35:00,463.69,464.13,463.31,463.56,1509.0,462.1521,462.5906,461.7733,462.0225,1509.0
2025-04-22 13:40:00,462.86,464.12,462.86,464.12,625.0,461.3248,462.5807,461.3248,462.5807,625.0
2025-04-22 13:45:00,463.76,463.84,462.68,462.69,1419.0,462.2219,462.3016,461.1454,461.1554,1419.0
2025-04-22 13:50:00,462.81,462.98,462.56,462.93,619.0,461.275,461.4444,461.0258,461.3946,619.0
2025-04-22 13:55:00,464.2,464.2,463.04,463.31,1341.0,462.6604,462.6604,461.5042,461.7733,1341.0
2025-04-22 14:00:00,463.44,465.09,463.31,465.09,1188.0,461.9029,463.5474,461.7733,463.5474,1188.0
2025-04-22 14:05:00,465.28,465.81,465.19,465.24,900.0,463.7368,464.2651,463.6471,463.6969,900.0
2025-04-22 14:10:00,465.22,465.73,464.7,465.73,1912.0,463.677,464.1853,463.1587,464.1853,1912.0
2025-04-22 14:15:00,465.46,466.15,465.46,465.87,4161.0,463.9162,464.6039,463.9162,464.3249,4161.0
2025-04-22 14:20:00,466.56,466.68,466.56,466.68,500.0,465.0126,465.1322,465.0126,465.1322,500.0
2025-04-22 14:25:00,467.2,467.2,466.56,467.2,650.0,465.6504,465.6504,465.0126,465.6504,650.0
2025-04-22 14:30:00,466.92,467.09,466.69,466.69,1005.0,465.3714,465.5408,465.1421,465.1421,1005.0
2025-04-22 14:35:00,467.44,467.49,467.0,467.0,1181.0,465.8897,465.9395,465.4511,465.4511,1181.0
2025-04-22 14:40:00,466.85,467.17,466.85,467.17,241.0,465.3016,465.6205,465.3016,465.6205,241.0
2025-04-22 14:45:00,467.91,467.91,467.45,467.45,759.0,466.3581,466.3581,465.8996,465.8996,759.0
2025-04-22 14:50:00,467.59,468.13,467.35,468.01,722.0,466.0392,466.5774,465.7999,466.4578,722.0
2025-04-22 14:55:00,468.22,468.52,468.01,468.52,512.0,466.6671,466.9661,466.4578,466.9661,512.0
2025-04-22 15:00:00,468.19,468.42,467.71,467.82,1540.0,466.6372,466.8664,466.1588,466.2684,1540.0
2025-04-22 15:05:00,468.56,469.27,467.99,468.0,2152.0,467.0059,467.7136,466.4378,466.4478,2152.0
2025-04-22 15:10:00,468.0,468.04,467.35,467.53,2418.0,466.4478,466.4877,465.7999,465.9794,2418.0
2025-04-22 15:15:00,467.84,468.01,466.87,466.87,1025.0,466.2883,466.4578,465.3215,465.3215,1025.0
2025-04-22 15:20:00,466.66,467.05,466.3,467.05,1078.0,465.1122,465.5009,464.7534,465.5009,1078.0
2025-04-22 15:25:00,467.04,467.38,466.88,467.05,1998.0,465.491,465.8298,465.3315,465.5009,1998.0
2025-04-22 15:30:00,466.69,468.14,466.69,467.38,1474.0,465.1421,466.5873,465.1421,465.8298,1474.0
2025-04-22 15:35:00,466.98,467.26,466.77,467.0,754.0,465.4312,465.7102,465.2219,465.4511,754.0
2025-04-22 15:40:00,466.92,468.83,466.92,468.83,1917.0,465.3714,467.275,465.3714,467.275,1917.0
2025-04-22 15:45:00,468.71,469.47,468.52,469.11,2937.0,467.1554,467.9129,466.9661,467.5541,2937.0
2025-04-22 15:50:00,469.19,469.19,467.32,467.76,2259.0,467.6338,467.6338,465.77,466.2086,2259.0
2025-04-22 15:55:00,467.47,468.24,466.92,467.68,18547.0,465.9196,466.687,465.3714,466.1289,18547.0
2025-04-23 09:30:00,480.88,480.89,480.88,480.88,200.0,479.2851,479.295,479.2851,479.2851,200.0
2025-04-23 09:35:00,478.81,485.72,478.81,484.97,5304.0,477.2219,484.109,477.2219,483.3615,5304.0
2025-04-23 09:40:00,485.07,486.8,485.07,486.8,657.0,483.4612,485.1854,483.4612,485.1854,657.0
2025-04-23 09:45:00,488.02,492.87,487.0,490.81,2134.0,486.4014,491.2353,485.3848,489.1821,2134.0
2025-04-23 09:50:00,490.81,491.93,488.86,488.86,4619.0,489.1821,490.2984,487.2386,487.2386,4619.0
2025-04-23 09:55:00,488.4,489.72,488.35,489.23,1220.0,486.7801,488.0958,486.7303,487.6074,1220.0
2025-04-23 10:00:00,487.51,490.93,485.71,485.71,772.0,485.8931,489.3017,484.0991,484.0991,772.0
2025-04-23 10:05:00,488.35,488.35,488.34,488.35,200.0,486.7303,486.7303,486.7203,486.7303,200.0
2025-04-23 10:10:00,488.48,488.48,486.91,487.15,1091.0,486.8599,486.8599,485.2951,485.5343,1091.0
2025-04-23 10:15:00,487.15,487.38,485.51,485.98,1186.0,485.5343,485.7635,483.8997,484.3682,1186.0
2025-04-23 10:20:00,485.98,487.02,484.83,486.4,1664.0,484.3682,485.4047,483.222,484.7868,1664.0
2025-04-23 10:25:00,487.02,488.31,486.25,486.25,2532.0,485.4047,486.6904,484.6373,484.6373,2532.0
2025-04-23 10:30:00,486.44,487.13,486.43,487.13,250.0,484.8266,485.5143,484.8167,485.5143,250.0
2025-04-23 10:35:00,487.71,487.71,486.24,486.95,1908.0,486.0924,486.0924,484.6273,485.3349,1908.0
2025-04-23 10:40:00,486.24,486.92,485.23,485.23,3315.0,484.6273,485.305,483.6206,483.6206,3315.0
2025-04-23 10:45:00,486.28,486.3,484.7,484.7,1076.0,484.6672,484.6871,483.0924,483.0924,1076.0
2025-04-23 10:50:00,484.62,484.62,483.49,483.49,946.0,483.0127,483.0127,481.8864,481.8864,946.0
2025-04-23 10:55:00,483.47,483.47,483.24,483.25,675.0,481.8665,481.8665,481.6372,481.6472,675.0
2025-04-23 11:00:00,483.25,484.58,481.36,482.77,3001.0,481.6472,482.9728,479.7635,481.1688,3001.0
2025-04-23 11:05:00,484.68,484.68,484.67,484.68,169.0,483.0725,483.0725,483.0625,483.0725,169.0
2025-04-23 11:10:00,483.71,483.71,483.33,483.58,3313.0,482.1057,482.1057,481.7269,481.9761,3313.0
2025-04-23 11:15:00,483.98,483.98,483.47,483.47,762.0,482.3748,482.3748,481.8665,481.8665,762.0
2025-04-23 11:20:00,483.47,483.47,480.83,482.7,1570.0,481.8665,481.8665,479.2352,481.099,1570.0
2025-04-23 11:25:00,482.97,482.97,480.0,480.0,1200.0,481.3681,481.3681,478.408,478.408,1200.0
2025-04-23 11:30:00,480.81,481.8,480.24,480.8,1833.0,479.2153,480.202,478.6472,479.2053,1833.0
2025-04-23 11:35:00,481.36,481.61,480.41,481.61,1216.0,479.7635,480.0127,478.8166,480.0127,1216.0
2025-04-23 11:40:00,481.79,481.79,480.88,480.88,1361.0,480.1921,480.1921,479.2851,479.2851,1361.0
2025-04-23 11:45:00,480.9,480.9,478.93,479.05,895.0,479.305,479.305,477.3415,477.4611,895.0
2025-04-23 11:50:00,479.05,479.39,477.54,477.54,650.0,477.4611,477.8,475.9562,475.9562,650.0
2025-04-23 11:55:00,478.5,478.82,478.14,478.33,2500.0,476.913,477.2319,476.5542,476.7435,2500.0
2025-04-23 12:00:00,477.72,477.96,477.36,477.91,1303.0,476.1356,476.3748,475.7767,476.3249,1303.0
2025-04-23 12:05:00,476.78,476.87,475.14,475.14,967.0,475.1987,475.2884,473.5641,473.5641,967.0
2025-04-23 12:10:00,475.54,475.54,475.02,475.5,400.0,473.9628,473.9628,473.4445,473.9229,400.0
2025-04-23 12:15:00,475.43,475.6,474.53,474.65,1138.0,473.8532,474.0226,472.9561,473.0757,1138.0
2025-04-23 12:20:00,474.01,474.19,473.14,474.19,5096.0,472.4379,472.6173,471.5707,472.6173,5096.0
2025-04-23 12:25:00,474.19,475.73,473.58,475.73,882.0,472.6173,474.1522,472.0093,474.1522,882.0
2025-04-23 12:30:00,476.0,476.98,476.0,476.98,900.0,474.4213,475.398,474.4213,475.398,900.0
2025-04-23 12:35:00,476.98,477.0,476.54,476.54,2684.0,475.398,475.4179,474.9595,474.9595,2684.0
2025-04-23 12:40:00,476.72,477.3,476.34,477.16,3583.0,475.1389,475.7169,474.7601,475.5774,3583.0
2025-04-23 12:45:00,477.64,477.65,475.89,475.89,3354.0,476.0558,476.0658,474.3116,474.3116,3354.0
2025-04-23 12:50:00,475.8,477.07,475.42,476.92,800.0,474.2219,475.4877,473.8432,475.3382,800.0
2025-04-23 12:55:00,477.38,478.3,477.05,478.3,700.0,475.7967,476.7136,475.4678,476.7136,700.0
2025-04-23 13:00:00,476.97,477.88,476.97,477.86,5078.0,475.388,476.295,475.388,476.2751,5078.0
2025-04-23 13:05:00,477.86,478.3,476.83,478.3,10042.0,476.2751,476.7136,475.2485,476.7136,10042.0
2025-04-23 13:10:00,477.51,478.12,477.38,478.12,3261.0,475.9263,476.5342,475.7967,476.5342,3261.0
2025-04-23 13:15:00,478.66,479.23,477.98,478.86,2680.0,477.0724,477.6405,476.3947,477.2718,2680.0
2025-04-23 13:20:00,478.52,478.52,478.05,478.18,915.0,476.9329,476.9329,476.4645,476.594,915.0
2025-04-23 13:25:00,477.84,478.16,476.14,477.38,11055.0,476.2552,476.5741,474.5608,475.7967,11055.0
2025-04-23 13:30:00,477.2,477.2,475.9,475.91,1544.0,475.6173,475.6173,474.3216,474.3316,1544.0
2025-04-23 13:35:00,475.2,475.36,474.53,474.71,1308.0,473.6239,473.7834,472.9561,473.1355,1308.0
2025-04-23 13:40:00,474.55,475.17,474.55,475.04,735.0,472.9761,473.594,472.9761,473.4644,735.0
2025-04-23 13:45:00,475.04,475.04,474.44,474.77,910.0,473.4644,473.4644,472.8664,473.1953,910.0
2025-04-23 13:50:00,474.46,475.96,474.46,475.96,3097.0,472.8864,474.3814,472.8864,474.3814,3097.0
2025-04-23 13:55:00,476.54,476.94,476.15,476.41,1400.0,474.9595,475.3581,474.5708,474.8299,1400.0
2025-04-23 14:00:00,475.95,475.95,473.92,475.62,6443.0,474.3714,474.3714,472.3482,474.0425,6443.0
2025-04-23 14:05:00,475.59,475.83,474.95,475.15,1100.0,474.0126,474.2518,473.3747,473.5741,1100.0
2025-04-23 14:10:00,475.15,476.27,473.98,474.8,6155.0,473.5741,474.6904,472.408,473.2252,6155.0
2025-04-23 14:15:00,474.9,475.7,474.8,475.7,1905.0,473.3249,474.1223,473.2252,474.1223,1905.0
2025-04-23 14:20:00,476.15,476.15,474.48,475.53,2614.0,474.5708,474.5708,472.9063,473.9528,2614.0
2025-04-23 14:25:00,475.44,475.44,473.19,473.2,8570.0,473.8631,473.8631,471.6206,471.6305,8570.0
2025-04-23 14:30:00,473.19,475.13,473.19,473.89,16590.0,471.6206,473.5541,471.6206,472.3183,16590.0
2025-04-23 14:35:00,473.81,473.81,473.8,473.81,400.0,472.2385,472.2385,472.2286,472.2385,400.0
2025-04-23 14:40:00,473.72,473.76,472.57,472.74,2937.0,472.1488,472.1887,471.0026,471.1721,2937.0
2025-04-23 14:45:00,473.19,473.42,473.18,473.21,3320.0,471.6206,471.8498,471.6106,471.6405,3320.0
2025-04-23 14:50:00,473.21,473.35,472.43,472.6,3912.0,471.6405,471.78,470.8631,471.0325,3912.0
2025-04-23 14:55:00,472.54,473.74,472.54,473.31,2900.0,470.9727,472.1688,470.9727,471.7402,2900.0
2025-04-23 15:00:00,473.19,473.67,471.84,471.99,2728.0,471.6206,472.099,470.2751,470.4246,2728.0
2025-04-23 15:05:00,472.41,473.18,471.84,472.73,5605.0,470.8432,471.6106,470.2751,471.1621,5605.0
2025-04-23 15:10:00,472.71,473.0,470.94,470.94,5587.0,471.1422,471.4312,469.378,469.378,5587.0
2025-04-23 15:15:00,470.83,471.52,470.0,470.78,6252.0,469.2684,469.9561,468.4412,469.2186,6252.0
2025-04-23 15:20:00,470.78,471.14,469.69,469.72,6496.0,469.2186,469.5774,468.1322,468.1621,6496.0
2025-04-23 15:25:00,469.86,470.59,469.56,469.84,34353.0,468.3016,469.0292,468.0026,468.2817,34353.0
2025-04-23 15:30:00,469.84,471.95,469.84,470.72,18269.0,468.2817,470.3847,468.2817,469.1588,18269.0
2025-04-23 15:35:00,470.39,470.63,469.18,469.54,9289.0,468.8299,469.0691,467.6239,467.9827,9289.0
2025-04-23 15:40:00,469.84,469.97,468.24,469.09,36601.0,468.2817,468.4113,466.687,467.5342,36601.0
2025-04-23 15:45:00,469.16,471.19,468.01,471.19,14390.0,467.6039,469.6272,466.4578,469.6272,14390.0
2025-04-23 15:50:00,471.44,474.1,471.11,474.04,22476.0,469.8764,472.5276,469.5475,472.4678,22476.0
2025-04-23 15:55:00,473.58,473.59,470.7,471.23,54473.0,472.0093,472.0193,469.1388,469.6671,54473.0
2025-04-24 09:30:00,487.01,492.54,487.01,487.08,6599.0,485.3947,490.9064,485.3947,485.4645,6599.0
2025-04-24 09:35:00,489.09,490.81,475.6,478.84,11872.0,487.4678,489.1821,474.0226,477.2518,11872.0
2025-04-24 09:40:00,478.85,479.4,467.31,467.31,3617.0,477.2618,477.81,465.7601,465.7601,3617.0
2025-04-24 09:45:00,471.25,473.39,470.77,471.26,7448.0,469.687,471.8199,469.2086,469.697,7448.0
2025-04-24 09:50:00,470.48,471.91,466.78,471.28,18350.0,468.9196,470.3448,465.2318,469.7169,18350.0
2025-04-24 09:55:00,471.16,472.47,469.0,471.88,7400.0,469.5973,470.903,467.4445,470.3149,7400.0
2025-04-24 10:00:00,470.71,472.87,467.1,468.82,7512.0,469.1488,471.3016,465.5508,467.2651,7512.0
2025-04-24 10:05:00,468.07,468.07,462.33,463.32,4715.0,466.5176,466.5176,460.7966,461.7833,4715.0
2025-04-24 10:10:00,462.81,463.45,461.51,461.51,6938.0,461.275,461.9129,459.9793,459.9793,6938.0
2025-04-24 10:15:00,462.08,465.91,461.64,465.06,4342.0,460.5474,464.3647,460.1089,463.5175,4342.0
2025-04-24 10:20:00,465.12,467.65,464.62,466.58,3520.0,463.5773,466.099,463.079,465.0325,3520.0
2025-04-24 10:25:00,466.36,467.0,466.33,466.33,1000.0,464.8132,465.4511,464.7833,464.7833,1000.0
2025-04-24 10:30:00,465.52,467.69,465.51,467.69,7519.0,463.976,466.1388,463.9661,466.1388,7519.0
2025-04-24 10:35:00,466.88,470.05,466.67,470.05,3701.0,465.3315,468.491,465.1222,468.491,3701.0
2025-04-24 10:40:00,469.55,470.98,469.55,470.03,2396.0,467.9927,469.4179,467.9927,468.4711,2396.0
2025-04-24 10:45:00,470.67,471.35,470.0,471.35,4474.0,469.1089,469.7867,468.4412,469.7867,4474.0
2025-04-24 10:50:00,471.78,471.88,470.63,471.55,1301.0,470.2153,470.3149,469.0691,469.986,1301.0
2025-04-24 10:55:00,471.12,471.12,471.12,471.12,100.0,469.5574,469.5574,469.5574,469.5574,100.0
2025-04-24 11:00:00,470.97,471.28,469.79,469.79,6715.0,469.4079,469.7169,468.2319,468.2319,6715.0
2025-04-24 11:05:00,470.05,470.78,469.0,469.81,15143.0,468.491,469.2186,467.4445,468.2518,15143.0
2025-04-24 11:10:00,469.33,471.52,469.32,471.08,4405.0,467.7734,469.9561,467.7634,469.5176,4405.0
2025-04-24 11:15:00,471.44,471.44,469.93,469.93,2240.0,469.8764,469.8764,468.3714,468.3714,2240.0
2025-04-24 11:20:00,471.42,472.14,471.42,471.76,4098.0,469.8565,470.5741,469.8565,470.1953,4098.0
2025-04-24 11:25:00,471.55,471.55,471.0,471.0,600.0,469.986,469.986,469.4378,469.4378,600.0
2025-04-24 11:30:00,470.58,472.34,470.58,471.85,8736.0,469.0192,470.7734,469.0192,470.285,8736.0
2025-04-24 11:35:00,472.02,472.18,470.56,470.56,2206.0,470.4545,470.6139,468.9993,468.9993,2206.0
2025-04-24 11:40:00,471.96,473.24,471.66,473.24,3707.0,470.3947,471.6704,470.0957,471.6704,3707.0
2025-04-24 11:45:00,473.71,473.71,472.18,472.19,3314.0,472.1389,472.1389,470.6139,470.6239,3314.0
2025-04-24 11:50:00,471.61,472.77,471.61,472.37,956.0,470.0458,471.202,470.0458,470.8033,956.0
2025-04-24 11:55:00,472.38,472.38,470.82,470.82,1838.0,470.8133,470.8133,469.2584,469.2584,1838.0
2025-04-24 12:00:00,471.45,471.95,470.87,471.25,1788.0,469.8864,470.3847,469.3083,469.687,1788.0
2025-04-24 12:05:00,471.03,471.3,470.83,470.83,696.0,469.4677,469.7368,469.2684,469.2684,696.0
2025-04-24 12:10:00,471.1,473.17,471.1,472.69,1950.0,469.5375,471.6006,469.5375,471.1222,1950.0
2025-04-24 12:15:00,473.18,473.24,472.83,472.89,1374.0,471.6106,471.6704,471.2618,471.3216,1374.0
2025-04-24 12:20:00,473.24,473.77,472.7,473.18,1211.0,471.6704,472.1987,471.1322,471.6106,1211.0
2025-04-24 12:25:00,473.4,474.63,473.4,474.18,1150.0,471.8299,473.0558,471.8299,472.6073,1150.0
2025-04-24 12:30:00,474.84,474.84,474.84,474.84,300.0,473.2651,473.2651,473.2651,473.2651,300.0
2025-04-24 12:35:00,475.27,475.32,474.97,474.97,545.0,473.6937,473.7435,473.3947,473.3947,545.0
2025-04-24 12:40:00,474.87,475.18,474.19,474.94,1484.0,473.295,473.604,472.6173,473.3648,1484.0
2025-04-24 12:45:00,474.67,475.39,474.47,474.47,1718.0,473.0957,473.8133,472.8963,472.8963,1718.0
2025-04-24 12:50:00,474.32,475.14,474.15,475.14,903.0,472.7468,473.5641,472.5774,473.5641,903.0
2025-04-24 12:55:00,475.15,475.69,475.09,475.68,2772.0,473.5741,474.1123,473.5143,474.1023,2772.0
2025-04-24 13:00:00,474.95,475.26,474.7,474.7,1012.0,473.3747,473.6837,473.1256,473.1256,1012.0
2025-04-24 13:05:00,474.3,474.3,474.29,474.29,200.0,472.7269,472.7269,472.7169,472.7169,200.0
2025-04-24 13:10:00,474.24,475.12,474.12,475.12,800.0,472.6671,473.5442,472.5475,473.5442,800.0
2025-04-24 13:15:00,475.12,475.56,474.39,475.29,5255.0,473.5442,473.9827,472.8166,473.7136,5255.0
2025-04-24 13:20:00,475.28,476.46,475.27,476.46,1007.0,473.7036,474.8797,473.6937,474.8797,1007.0
2025-04-24 13:25:00,476.63,477.17,476.43,476.43,1263.0,475.0492,475.5874,474.8498,474.8498,1263.0
2025-04-24 13:30:00,475.7,475.7,475.33,475.33,359.0,474.1223,474.1223,473.7535,473.7535,359.0
2025-04-24 13:35:00,475.3,475.75,475.3,475.75,245.0,473.7236,474.1721,473.7236,474.1721,245.0
2025-04-24 13:40:00,475.04,475.04,474.29,474.3,1682.0,473.4644,473.4644,472.7169,472.7269,1682.0
2025-04-24 13:45:00,474.23,474.66,473.89,474.38,1642.0,472.6571,473.0857,472.3183,472.8066,1642.0
2025-04-24 13:50:00,474.16,475.47,474.07,475.47,3315.0,472.5874,473.893,472.4977,473.893,3315.0
2025-04-24 13:55:00,475.47,475.47,474.94,474.94,2129.0,473.893,473.893,473.3648,473.3648,2129.0
2025-04-24 14:00:00,474.97,475.78,474.97,475.33,1900.0,473.3947,474.202,473.3947,473.7535,1900.0
2025-04-24 14:05:00,475.28,476.93,474.98,475.75,3638.0,473.7036,475.3482,473.4046,474.1721,3638.0
2025-04-24 14:10:00,475.92,475.93,475.45,475.45,450.0,474.3415,474.3515,473.8731,473.8731,450.0
2025-04-24 14:15:00,475.53,476.05,474.77,474.78,1383.0,473.9528,474.4711,473.1953,473.2053,1383.0
2025-04-24 14:20:00,475.6,475.6,474.36,474.95,2381.0,474.0226,474.0226,472.7867,473.3747,2381.0
2025-04-24 14:25:00,474.47,474.95,474.07,474.07,1167.0,472.8963,473.3747,472.4977,472.4977,1167.0
2025-04-24 14:30:00,474.77,474.79,474.34,474.62,700.0,473.1953,473.2153,472.7668,473.0458,700.0
2025-04-24 14:35:00,474.63,475.4,474.6,475.1,3724.0,473.0558,473.8232,473.0259,473.5242,3724.0
2025-04-24 14:40:00,475.07,475.07,474.34,475.0,1520.0,473.4943,473.4943,472.7668,473.4246,1520.0
2025-04-24 14:45:00,475.37,475.53,474.97,475.22,1997.0,473.7933,473.9528,473.3947,473.6438,1997.0
2025-04-24 14:50:00,475.53,476.2,475.53,476.07,730.0,473.9528,474.6206,473.9528,474.491,730.0
2025-04-24 14:55:00,475.66,476.52,475.54,476.27,2145.0,474.0824,474.9395,473.9628,474.6904,2145.0
2025-04-24 15:00:00,476.49,476.59,475.86,475.86,532.0,474.9096,475.0093,474.2817,474.2817,532.0
2025-04-24 15:05:00,475.92,477.05,475.82,477.05,3478.0,474.3415,475.4678,474.2419,475.4678,3478.0
2025-04-24 15:10:00,477.16,477.5,476.71,477.5,2286.0,475.5774,475.9163,475.1289,475.9163,2286.0
2025-04-24 15:15:00,477.43,477.82,476.57,477.82,2064.0,475.8465,476.2352,474.9894,476.2352,2064.0
2025-04-24 15:20:00,477.32,478.28,477.32,477.9,3623.0,475.7369,476.6937,475.7369,476.315,3623.0
2025-04-24 15:25:00,478.25,478.61,477.13,477.6,5079.0,476.6638,477.0226,475.5475,476.016,5079.0
2025-04-24 15:30:00,477.6,478.06,477.03,477.03,2000.0,476.016,476.4744,475.4478,475.4478,2000.0
2025-04-24 15:35:00,476.88,478.7,475.38,477.06,3910.0,475.2983,477.1123,473.8033,475.4777,3910.0
2025-04-24 15:40:00,476.73,477.4,476.34,476.73,3905.0,475.1488,475.8166,474.7601,475.1488,3905.0
2025-04-24 15:45:00,476.73,476.73,475.6,476.13,9613.0,475.1488,475.1488,474.0226,474.5508,9613.0
2025-04-24 15:50:00,475.39,476.21,473.74,475.59,10455.0,473.8133,474.6306,472.1688,474.0126,10455.0
2025-04-24 15:55:00,475.41,475.42,472.9,473.65,40061.0,473.8332,473.8432,471.3315,472.0791,40061.0
2025-04-25 09:30:00,467.68,472.47,467.68,472.33,7767.0,466.1289,470.903,466.1289,470.7634,7767.0
2025-04-25 09:35:00,471.28,474.97,471.28,474.97,1409.0,469.7169,473.3947,469.7169,473.3947,1409.0
2025-04-25 09:40:00,474.7,474.7,471.81,473.4,604.0,473.1256,473.1256,470.2452,471.8299,604.0
2025-04-25 09:45:00,473.4,473.4,470.5,470.67,3810.0,471.8299,471.8299,468.9395,469.1089,3810.0
2025-04-25 09:50:00,469.64,471.68,468.88,469.64,2987.0,468.0824,470.1156,467.3249,468.0824,2987.0
2025-04-25 09:55:00,469.64,469.81,466.12,467.9,2130.0,468.0824,468.2518,464.574,466.3481,2130.0
2025-04-25 10:00:00,468.04,469.7,467.98,468.24,2542.0,466.4877,468.1422,466.4279,466.687,2542.0
2025-04-25 10:05:00,468.75,470.94,468.75,470.86,464.0,467.1953,469.378,467.1953,469.2983,464.0
2025-04-25 10:10:00,470.43,470.43,469.2,470.18,2155.0,468.8697,468.8697,467.6438,468.6206,2155.0
2025-04-25 10:15:00,470.18,471.27,469.61,469.61,1643.0,468.6206,469.7069,468.0525,468.0525,1643.0
2025-04-25 10:20:00,468.84,469.37,467.05,467.06,1311.0,467.285,467.8132,465.5009,465.5109,1311.0
2025-04-25 10:25:00,468.42,468.42,467.39,468.1,400.0,466.8664,466.8664,465.8398,466.5475,400.0
2025-04-25 10:30:00,467.1,468.54,466.75,468.26,1915.0,465.5508,466.986,465.2019,466.7069,1915.0
2025-04-25 10:35:00,468.54,469.27,468.0,469.27,862.0,466.986,467.7136,466.4478,467.7136,862.0
2025-04-25 10:40:00,469.23,469.66,468.66,469.11,2397.0,467.6737,468.1023,467.1056,467.5541,2397.0
2025-04-25 10:45:00,469.17,469.17,468.13,468.13,1014.0,467.6139,467.6139,466.5774,466.5774,1014.0
2025-04-25 10:50:00,469.16,469.16,467.94,467.94,1951.0,467.6039,467.6039,466.388,466.388,1951.0
2025-04-25 10:55:00,467.93,468.54,466.1,466.75,3708.0,466.378,466.986,464.5541,465.2019,3708.0
2025-04-25 11:00:00,467.08,467.32,465.95,467.29,3714.0,465.5308,465.77,464.4046,465.7401,3714.0
2025-04-25 11:05:00,466.98,467.3,466.79,466.79,851.0,465.4312,465.7501,465.2418,465.2418,851.0
2025-04-25 11:10:00,467.22,467.46,467.09,467.41,2920.0,465.6704,465.9096,465.5408,465.8598,2920.0
2025-04-25 11:15:00,467.66,468.03,466.79,468.03,5568.0,466.1089,466.4777,465.2418,466.4777,5568.0
2025-04-25 11:20:00,468.48,468.48,468.48,468.48,106.0,466.9262,466.9262,466.9262,466.9262,106.0
2025-04-25 11:25:00,467.92,467.92,466.26,466.26,1682.0,466.3681,466.3681,464.7136,464.7136,1682.0
2025-04-25 11:30:00,466.93,467.15,466.34,467.15,1611.0,465.3813,465.6006,464.7933,465.6006,1611.0
2025-04-25 11:35:00,466.46,466.46,465.52,465.74,1283.0,464.9129,464.9129,463.976,464.1953,1283.0
2025-04-25 11:40:00,466.29,466.72,466.29,466.35,1188.0,464.7435,465.172,464.7435,464.8033,1188.0
2025-04-25 11:45:00,466.84,466.84,465.73,465.74,1042.0,465.2916,465.2916,464.1853,464.1953,1042.0
2025-04-25 11:50:00,466.17,466.66,466.08,466.31,2109.0,464.6239,465.1122,464.5342,464.7634,2109.0
2025-04-25 11:55:00,466.66,466.88,466.42,466.42,1246.0,465.1122,465.3315,464.873,464.873,1246.0
2025-04-25 12:00:00,466.56,466.56,466.2,466.54,700.0,465.0126,465.0126,464.6538,464.9926,700.0
2025-04-25 12:05:00,466.96,467.48,466.8,466.96,2251.0,465.4112,465.9295,465.2518,465.4112,2251.0
2025-04-25 12:10:00,467.39,467.93,467.24,467.93,2711.0,465.8398,466.378,465.6903,466.378,2711.0
2025-04-25 12:15:00,467.9,467.92,467.76,467.92,680.0,466.3481,466.3681,466.2086,466.3681,680.0
2025-04-25 12:20:00,467.95,468.78,467.7,468.77,1057.0,466.398,467.2252,466.1488,467.2152,1057.0
2025-04-25 12:25:00,468.68,468.68,467.81,467.87,3022.0,467.1255,467.1255,466.2584,466.3182,3022.0
2025-04-25 12:30:00,467.92,468.58,467.92,468.3,2015.0,466.3681,467.0259,466.3681,466.7468,2015.0
2025-04-25 12:35:00,468.48,468.71,468.12,468.71,397.0,466.9262,467.1554,466.5674,467.1554,397.0
2025-04-25 12:40:00,468.33,468.33,468.32,468.33,200.0,466.7767,466.7767,466.7667,466.7767,200.0
2025-04-25 12:45:00,468.72,468.72,467.62,468.44,1974.0,467.1654,467.1654,466.0691,466.8863,1974.0
2025-04-25 12:50:00,468.82,468.82,468.4,468.71,315.0,467.2651,467.2651,466.8465,467.1554,315.0
2025-04-25 12:55:00,468.82,468.82,468.12,468.43,710.0,467.2651,467.2651,466.5674,466.8764,710.0
2025-04-25 13:00:00,468.57,468.59,468.13,468.55,1990.0,467.0159,467.0358,466.5774,466.996,1990.0
2025-04-25 13:05:00,468.75,468.99,468.75,468.99,909.0,467.1953,467.4345,467.1953,467.4345,909.0
2025-04-25 13:10:00,469.03,469.06,468.79,469.06,1700.0,467.4744,467.5043,467.2352,467.5043,1700.0
2025-04-25 13:15:00,468.77,468.77,468.29,468.71,2762.0,467.2152,467.2152,466.7368,467.1554,2762.0
2025-04-25 13:20:00,469.35,469.36,468.69,469.36,1061.0,467.7933,467.8033,467.1355,467.8033,1061.0
2025-04-25 13:25:00,469.43,469.56,469.39,469.43,797.0,467.8731,468.0026,467.8332,467.8731,797.0
2025-04-25 13:30:00,469.71,470.33,469.3,470.32,1068.0,468.1521,468.7701,467.7435,468.7601,1068.0
2025-04-25 13:35:00,470.36,470.78,468.12,469.55,2986.0,468.8,469.2186,466.5674,467.9927,2986.0
2025-04-25 13:40:00,469.0,469.65,468.86,468.86,1931.0,467.4445,468.0923,467.3049,467.3049,1931.0
2025-04-25 13:45:00,468.32,468.43,467.75,468.43,1444.0,466.7667,466.8764,466.1986,466.8764,1444.0
2025-04-25 13:50:00,468.44,468.9,466.77,466.98,849.0,466.8863,467.3448,465.2219,465.4312,849.0
2025-04-25 13:55:00,466.17,466.66,465.32,466.66,544.0,464.6239,465.1122,463.7767,465.1122,544.0
2025-04-25 14:00:00,466.94,468.16,466.94,467.19,1180.0,465.3913,466.6073,465.3913,465.6405,1180.0
2025-04-25 14:05:00,467.4,467.43,466.97,467.43,1106.0,465.8498,465.8797,465.4212,465.8797,1106.0
2025-04-25 14:10:00,468.21,468.21,467.4,467.64,1921.0,466.6571,466.6571,465.8498,466.089,1921.0
2025-04-25 14:15:00,467.39,467.6,467.33,467.6,2008.0,465.8398,466.0491,465.78,466.0491,2008.0
2025-04-25 14:20:00,467.19,467.83,466.79,467.42,791.0,465.6405,466.2784,465.2418,465.8697,791.0
2025-04-25 14:25:00,467.42,467.48,466.52,467.07,2037.0,465.8697,465.9295,464.9727,465.5209,2037.0
2025-04-25 14:30:00,467.07,467.42,466.81,466.81,1260.0,465.5209,465.8697,465.2617,465.2617,1260.0
2025-04-25 14:35:00,467.13,468.4,467.13,468.07,2665.0,465.5807,466.8465,465.5807,466.5176,2665.0
2025-04-25 14:40:00,468.18,468.56,467.97,468.03,1811.0,466.6272,467.0059,466.4179,466.4777,1811.0
2025-04-25 14:45:00,468.51,468.61,468.18,468.61,1756.0,466.9561,467.0558,466.6272,467.0558,1756.0
2025-04-25 14:50:00,468.02,468.02,466.66,467.79,2635.0,466.4677,466.4677,465.1122,466.2385,2635.0
2025-04-25 14:55:00,467.67,467.67,467.11,467.13,1835.0,466.1189,466.1189,465.5607,465.5807,1835.0
2025-04-25 15:00:00,467.34,468.0,467.33,468.0,602.0,465.79,466.4478,465.78,466.4478,602.0
2025-04-25 15:05:00,467.72,467.96,467.42,467.66,2225.0,466.1687,466.4079,465.8697,466.1089,2225.0
2025-04-25 15:10:00,467.66,467.66,467.05,467.05,1413.0,466.1089,466.1089,465.5009,465.5009,1413.0
2025-04-25 15:15:00,466.78,467.33,466.47,467.08,1020.0,465.2318,465.78,464.9229,465.5308,1020.0
2025-04-25 15:20:00,467.24,467.91,467.23,467.91,2000.0,465.6903,466.3581,465.6803,466.3581,2000.0
2025-04-25 15:25:00,467.53,467.53,466.21,466.21,2502.0,465.9794,465.9794,464.6637,464.6637,2502.0
2025-04-25 15:30:00,466.17,466.41,466.02,466.25,921.0,464.6239,464.8631,464.4744,464.7036,921.0
2025-04-25 15:35:00,465.88,466.84,464.28,465.59,7117.0,464.3348,465.2916,462.7401,464.0458,7117.0
2025-04-25 15:40:00,465.81,465.82,464.42,465.42,1703.0,464.2651,464.275,462.8797,463.8764,1703.0
2025-04-25 15:45:00,465.41,465.5,464.45,464.95,2980.0,463.8664,463.9561,462.9096,463.4079,2980.0
2025-04-25 15:50:00,464.4,466.71,464.21,466.53,7908.0,462.8597,465.1621,462.6704,464.9827,7908.0
2025-04-25 15:55:00,466.25,466.79,465.79,465.79,22099.0,464.7036,465.2418,464.2451,464.2451,22099.0
2025-04-28 09:30:00,466.41,467.88,465.09,467.84,4083.0,464.8631,466.3282,463.5474,466.2883,4083.0
2025-04-28 09:35:00,467.91,467.91,465.05,465.05,754.0,466.3581,466.3581,463.5076,463.5076,754.0
2025-04-28 09:40:00,469.24,470.5,469.23,470.5,1376.0,467.6837,468.9395,467.6737,468.9395,1376.0
2025-04-28 09:45:00,470.5,470.5,470.5,470.5,0.0,468.9395,468.9395,468.9395,468.9395,0.0
2025-04-28 09:50:00,471.03,471.04,469.64,470.0,500.0,469.4677,469.4777,468.0824,468.4412,500.0
2025-04-28 09:55:00,471.92,471.92,468.69,471.5,2834.0,470.3548,470.3548,467.1355,469.9362,2834.0
2025-04-28 10:00:00,470.32,470.44,468.74,470.44,13715.0,468.7601,468.8797,467.1853,468.8797,13715.0
2025-04-28 10:05:00,471.23,472.89,471.23,472.82,500.0,469.6671,471.3216,469.6671,471.2518,500.0
2025-04-28 10:10:00,471.66,471.66,471.65,471.66,1150.0,470.0957,470.0957,470.0857,470.0957,1150.0
2025-04-28 10:15:00,471.32,472.53,471.2,472.53,1785.0,469.7568,470.9628,469.6372,470.9628,1785.0
2025-04-28 10:20:00,472.58,472.72,472.1,472.49,600.0,471.0126,471.1521,470.5342,470.9229,600.0
2025-04-28 10:25:00,472.66,473.21,472.31,472.31,4631.0,471.0923,471.6405,470.7435,470.7435,4631.0
2025-04-28 10:30:00,472.1,472.36,470.61,471.44,3113.0,470.5342,470.7933,469.0491,469.8764,3113.0
2025-04-28 10:35:00,471.24,472.01,470.84,470.85,440.0,469.677,470.4445,469.2784,469.2883,440.0
2025-04-28 10:40:00,471.24,471.24,469.89,470.12,658.0,469.677,469.677,468.3315,468.5608,658.0
2025-04-28 10:45:00,470.23,470.24,469.74,470.24,1122.0,468.6704,468.6804,468.182,468.6804,1122.0
2025-04-28 10:50:00,470.24,470.24,469.38,469.38,1068.0,468.6804,468.6804,467.8232,467.8232,1068.0
2025-04-28 10:55:00,469.15,469.22,468.49,469.22,1403.0,467.594,467.6637,466.9362,467.6637,1403.0
2025-04-28 11:00:00,469.22,469.39,468.48,469.06,1797.0,467.6637,467.8332,466.9262,467.5043,1797.0
2025-04-28 11:05:00,468.95,468.95,467.84,467.84,1849.0,467.3946,467.3946,466.2883,466.2883,1849.0
2025-04-28 11:10:00,467.76,469.0,467.76,468.59,1990.0,466.2086,467.4445,466.2086,467.0358,1990.0
2025-04-28 11:15:00,467.93,467.93,467.82,467.82,600.0,466.378,466.378,466.2684,466.2684,600.0
2025-04-28 11:20:00,467.57,467.57,466.18,466.19,927.0,466.0192,466.0192,464.6338,464.6438,927.0
2025-04-28 11:25:00,466.34,466.34,465.77,465.77,306.0,464.7933,464.7933,464.2252,464.2252,306.0
2025-04-28 11:30:00,465.62,466.29,465.56,466.03,16477.0,464.0757,464.7435,464.0159,464.4843,16477.0
2025-04-28 11:35:00,465.52,466.55,465.52,466.44,1309.0,463.976,465.0026,463.976,464.893,1309.0
2025-04-28 11:40:00,466.44,466.61,466.24,466.24,7983.0,464.893,465.0624,464.6936,464.6936,7983.0
2025-04-28 11:45:00,466.07,466.07,466.06,466.06,300.0,464.5242,464.5242,464.5142,464.5142,300.0
2025-04-28 11:50:00,466.21,466.74,465.66,466.02,6807.0,464.6637,465.192,464.1156,464.4744,6807.0
2025-04-28 11:55:00,465.68,466.14,465.48,466.14,711.0,464.1355,464.594,463.9362,464.594,711.0
2025-04-28 12:00:00,465.87,465.87,464.69,464.69,2356.0,464.3249,464.3249,463.1488,463.1488,2356.0
2025-04-28 12:05:00,464.66,464.66,464.32,464.33,717.0,463.1189,463.1189,462.78,462.79,717.0
2025-04-28 12:10:00,464.27,464.49,464.21,464.22,400.0,462.7302,462.9494,462.6704,462.6803,400.0
2025-04-28 12:15:00,464.59,465.41,464.59,465.41,1004.0,463.0491,463.8664,463.0491,463.8664,1004.0
2025-04-28 12:20:00,465.47,465.47,465.21,465.21,600.0,463.9262,463.9262,463.667,463.667,600.0
2025-04-28 12:25:00,464.84,464.84,464.39,464.48,1086.0,463.2983,463.2983,462.8498,462.9395,1086.0
2025-04-28 12:30:00,464.59,465.21,464.59,465.21,856.0,463.0491,463.667,463.0491,463.667,856.0
2025-04-28 12:35:00,464.93,465.3,464.93,464.94,954.0,463.388,463.7567,463.388,463.3979,954.0
2025-04-28 12:40:00,464.72,465.07,464.66,465.07,881.0,463.1787,463.5275,463.1189,463.5275,881.0
2025-04-28 12:45:00,465.11,465.71,465.1,465.71,1406.0,463.5674,464.1654,463.5574,464.1654,1406.0
2025-04-28 12:50:00,465.33,465.33,464.84,464.84,1386.0,463.7866,463.7866,463.2983,463.2983,1386.0
2025-04-28 12:55:00,464.7,464.7,464.4,464.55,1148.0,463.1587,463.1587,462.8597,463.0092,1148.0
2025-04-28 13:00:00,464.58,464.98,464.22,464.23,1788.0,463.0391,463.4378,462.6803,462.6903,1788.0
2025-04-28 13:05:00,464.5,464.51,464.0,464.0,1155.0,462.9594,462.9694,462.4611,462.4611,1155.0
2025-04-28 13:10:00,463.87,463.87,463.4,463.4,842.0,462.3315,462.3315,461.8631,461.8631,842.0
2025-04-28 13:15:00,463.56,463.67,463.5,463.67,875.0,462.0225,462.1322,461.9627,462.1322,875.0
2025-04-28 13:20:00,463.68,463.91,463.68,463.69,300.0,462.1421,462.3714,462.1421,462.1521,300.0
2025-04-28 13:25:00,464.08,465.61,463.69,464.3,4487.0,462.5408,464.0657,462.1521,462.7601,4487.0
2025-04-28 13:30:00,463.9,464.15,463.9,464.15,500.0,462.3614,462.6106,462.3614,462.6106,500.0
2025-04-28 13:35:00,464.3,464.3,463.91,464.21,406.0,462.7601,462.7601,462.3714,462.6704,406.0
2025-04-28 13:40:00,464.36,464.36,463.94,464.15,612.0,462.8199,462.8199,462.4013,462.6106,612.0
2025-04-28 13:45:00,464.38,464.75,464.37,464.75,600.0,462.8398,463.2086,462.8298,463.2086,600.0
2025-04-28 13:50:00,464.64,465.45,464.41,465.42,1616.0,463.0989,463.9063,462.8697,463.8764,1616.0
2025-04-28 13:55:00,465.49,466.03,465.49,466.03,901.0,463.9461,464.4843,463.9461,464.4843,901.0
2025-04-28 14:00:00,466.09,466.58,466.03,466.16,1866.0,464.5441,465.0325,464.4843,464.6139,1866.0
2025-04-28 14:05:00,466.18,466.18,466.17,466.18,400.0,464.6338,464.6338,464.6239,464.6338,400.0
2025-04-28 14:10:00,465.79,466.06,465.43,465.76,3201.0,464.2451,464.5142,463.8863,464.2152,3201.0
2025-04-28 14:15:00,465.73,465.73,465.73,465.73,100.0,464.1853,464.1853,464.1853,464.1853,100.0
2025-04-28 14:20:00,465.74,466.05,465.38,466.05,2374.0,464.1953,464.5043,463.8365,464.5043,2374.0
2025-04-28 14:25:00,466.06,466.2,466.06,466.2,539.0,464.5142,464.6538,464.5142,464.6538,539.0
2025-04-28 14:30:00,466.53,466.53,465.97,465.97,560.0,464.9827,464.9827,464.4245,464.4245,560.0
2025-04-28 14:35:00,466.11,466.11,465.84,466.11,1156.0,464.5641,464.5641,464.295,464.5641,1156.0
2025-04-28 14:40:00,466.12,466.12,465.8,466.12,300.0,464.574,464.574,464.2551,464.574,300.0
2025-04-28 14:45:00,466.13,466.46,466.05,466.44,1613.0,464.584,464.9129,464.5043,464.893,1613.0
2025-04-28 14:50:00,466.49,466.75,466.49,466.56,433.0,464.9428,465.2019,464.9428,465.0126,433.0
2025-04-28 14:55:00,466.24,466.27,466.12,466.27,1403.0,464.6936,464.7235,464.574,464.7235,1403.0
2025-04-28 15:00:00,466.31,466.81,466.31,466.61,1141.0,464.7634,465.2617,464.7634,465.0624,1141.0
2025-04-28 15:05:00,466.46,466.66,466.2,466.54,1440.0,464.9129,465.1122,464.6538,464.9926,1440.0
2025-04-28 15:10:00,466.54,466.54,465.94,466.09,1970.0,464.9926,464.9926,464.3946,464.5441,1970.0
2025-04-28 15:15:00,466.16,466.16,465.84,465.85,535.0,464.6139,464.6139,464.295,464.3049,535.0
2025-04-28 15:20:00,466.11,466.93,466.1,466.59,1611.0,464.5641,465.3813,464.5541,465.0425,1611.0
2025-04-28 15:25:00,466.5,466.96,466.32,466.76,2274.0,464.9528,465.4112,464.7734,465.2119,2274.0
2025-04-28 15:30:00,466.81,467.35,466.81,466.83,4048.0,465.2617,465.7999,465.2617,465.2817,4048.0
2025-04-28 15:35:00,466.82,467.7,465.67,467.09,5595.0,465.2717,466.1488,464.1255,465.5408,5595.0
2025-04-28 15:40:00,467.09,467.09,466.6,466.98,3176.0,465.5408,465.5408,465.0524,465.4312,3176.0
2025-04-28 15:45:00,467.65,467.9,467.34,467.34,2824.0,466.099,466.3481,465.79,465.79,2824.0
2025-04-28 15:50:00,467.79,468.93,467.79,468.92,4002.0,466.2385,467.3747,466.2385,467.3647,4002.0
2025-04-28 15:55:00,468.11,468.8,467.9,468.24,19231.0,466.5574,467.2451,466.3481,466.687,19231.0
2025-04-29 09:30:00,464.3,467.52,463.07,465.45,7675.0,462.7601,465.9694,461.5341,463.9063,7675.0
2025-04-29 09:35:00,465.45,466.33,463.12,465.46,1714.0,463.9063,464.7833,461.584,463.9162,1714.0
2025-04-29 09:40:00,465.46,465.46,463.78,463.78,13534.0,463.9162,463.9162,462.2418,462.2418,13534.0
2025-04-29 09:45:00,463.25,463.25,461.2,462.53,2200.0,461.7135,461.7135,459.6703,460.9959,2200.0
2025-04-29 09:50:00,462.94,463.85,462.22,463.04,1887.0,461.4046,462.3116,460.687,461.5042,1887.0
2025-04-29 09:55:00,462.79,463.25,462.44,462.93,10806.0,461.2551,461.7135,460.9062,461.3946,10806.0
2025-04-29 10:00:00,463.25,464.04,460.53,463.5,4247.0,461.7135,462.5009,459.0026,461.9627,4247.0
2025-04-29 10:05:00,464.39,465.0,463.92,463.93,1712.0,462.8498,463.4577,462.3813,462.3913,1712.0
2025-04-29 10:10:00,463.92,464.09,462.63,462.63,1301.0,462.3813,462.5508,461.0956,461.0956,1301.0
2025-04-29 10:15:00,462.8,463.6,462.68,463.48,1200.0,461.265,462.0624,461.1454,461.9428,1200.0
2025-04-29 10:20:00,463.39,463.79,462.62,462.62,1100.0,461.8531,462.2518,461.0856,461.0856,1100.0
2025-04-29 10:25:00,462.57,462.57,461.25,461.36,881.0,461.0358,461.0358,459.7202,459.8298,881.0
2025-04-29 10:30:00,461.87,463.25,461.87,463.25,1813.0,460.3381,461.7135,460.3381,461.7135,1813.0
2025-04-29 10:35:00,463.17,464.87,463.17,464.87,500.0,461.6338,463.3282,461.6338,463.3282,500.0
2025-04-29 10:40:00,465.0,465.39,464.1,464.1,4222.0,463.4577,463.8464,462.5607,462.5607,4222.0
2025-04-29 10:45:00,464.39,464.62,463.8,464.62,621.0,462.8498,463.079,462.2617,463.079,621.0
2025-04-29 10:50:00,464.62,465.63,464.42,465.63,3125.0,463.079,464.0857,462.8797,464.0857,3125.0
2025-04-29 10:55:00,466.11,466.89,465.96,466.31,2739.0,464.5641,465.3415,464.4146,464.7634,2739.0
2025-04-29 11:00:00,466.31,467.62,466.31,466.6,2279.0,464.7634,466.0691,464.7634,465.0524,2279.0
2025-04-29 11:05:00,466.41,466.53,465.51,466.31,3331.0,464.8631,464.9827,463.9661,464.7634,3331.0
2025-04-29 11:10:00,467.19,467.29,466.71,467.11,606.0,465.6405,465.7401,465.1621,465.5607,606.0
2025-04-29 11:15:00,466.45,466.72,466.45,466.71,618.0,464.9029,465.172,464.9029,465.1621,618.0
2025-04-29 11:20:00,466.71,466.71,465.69,466.41,3172.0,465.1621,465.1621,464.1455,464.8631,3172.0
2025-04-29 11:25:00,465.91,467.04,465.69,467.04,3228.0,464.3647,465.491,464.1455,465.491,3228.0
2025-04-29 11:30:00,467.13,467.13,466.25,466.25,630.0,465.5807,465.5807,464.7036,464.7036,630.0
2025-04-29 11:35:00,466.26,466.92,465.99,466.84,1199.0,464.7136,465.3714,464.4445,465.2916,1199.0
2025-04-29 11:40:00,466.89,467.64,466.88,467.64,1223.0,465.3415,466.089,465.3315,466.089,1223.0
2025-04-29 11:45:00,467.72,467.78,467.72,467.78,400.0,466.1687,466.2285,466.1687,466.2285,400.0
2025-04-29 11:50:00,468.33,468.33,466.84,466.97,1954.0,466.7767,466.7767,465.2916,465.4212,1954.0
2025-04-29 11:55:00,467.14,467.14,466.57,466.65,2261.0,465.5906,465.5906,465.0225,465.1023,2261.0
2025-04-29 12:00:00,467.11,467.57,467.11,467.57,400.0,465.5607,466.0192,465.5607,466.0192,400.0
2025-04-29 12:05:00,468.43,468.7,468.43,468.7,530.0,466.8764,467.1455,466.8764,467.1455,530.0
2025-04-29 12:10:00,469.29,469.29,468.99,469.0,300.0,467.7335,467.7335,467.4345,467.4445,300.0
2025-04-29 12:15:00,469.05,469.05,468.65,469.05,600.0,467.4943,467.4943,467.0956,467.4943,600.0
2025-04-29 12:20:00,468.86,469.55,468.5,469.54,1411.0,467.3049,467.9927,466.9461,467.9827,1411.0
2025-04-29 12:25:00,468.91,469.07,468.87,469.06,724.0,467.3548,467.5142,467.3149,467.5043,724.0
2025-04-29 12:30:00,468.77,469.5,468.77,469.5,710.0,467.2152,467.9428,467.2152,467.9428,710.0
2025-04-29 12:35:00,469.65,469.65,467.75,468.43,5418.0,468.0923,468.0923,466.1986,466.8764,5418.0
2025-04-29 12:40:00,468.4,468.52,468.04,468.39,2107.0,466.8465,466.9661,466.4877,466.8365,2107.0
2025-04-29 12:45:00,468.01,468.6,467.55,467.55,1534.0,466.4578,467.0458,465.9993,465.9993,1534.0
2025-04-29 12:50:00,467.67,467.67,467.55,467.66,1805.0,466.1189,466.1189,465.9993,466.1089,1805.0
2025-04-29 12:55:00,467.24,467.24,466.5,466.5,1293.0,465.6903,465.6903,464.9528,464.9528,1293.0
2025-04-29 13:00:00,466.5,467.01,466.5,467.01,1368.0,464.9528,465.4611,464.9528,465.4611,1368.0
2025-04-29 13:05:00,467.1,467.11,467.07,467.08,416.0,465.5508,465.5607,465.5209,465.5308,416.0
2025-04-29 13:10:00,466.73,466.84,466.19,466.19,1200.0,465.182,465.2916,464.6438,464.6438,1200.0
2025-04-29 13:15:00,466.94,468.02,466.93,468.02,1672.0,465.3913,466.4677,465.3813,466.4677,1672.0
2025-04-29 13:20:00,468.31,468.31,468.31,468.31,200.0,466.7568,466.7568,466.7568,466.7568,200.0
2025-04-29 13:25:00,468.31,468.32,467.68,467.88,2894.0,466.7568,466.7667,466.1289,466.3282,2894.0
2025-04-29 13:30:00,468.38,468.79,468.22,468.62,874.0,466.8265,467.2352,466.6671,467.0657,874.0
2025-04-29 13:35:00,468.62,468.62,468.62,468.62,0.0,467.0657,467.0657,467.0657,467.0657,0.0
2025-04-29 13:40:00,469.47,469.47,469.47,469.47,100.0,467.9129,467.9129,467.9129,467.9129,100.0
2025-04-29 13:45:00,469.8,470.35,469.78,470.34,451.0,468.2418,468.79,468.2219,468.78,451.0
2025-04-29 13:50:00,470.13,470.26,470.05,470.05,400.0,468.5707,468.7003,468.491,468.491,400.0
2025-04-29 13:55:00,470.19,470.35,469.85,470.24,815.0,468.6305,468.79,468.2917,468.6804,815.0
2025-04-29 14:00:00,470.63,470.89,470.51,470.67,1611.0,469.0691,469.3282,468.9495,469.1089,1611.0
2025-04-29 14:05:00,471.04,471.3,470.24,470.35,3151.0,469.4777,469.7368,468.6804,468.79,3151.0
2025-04-29 14:10:00,470.36,470.44,470.23,470.42,1203.0,468.8,468.8797,468.6704,468.8598,1203.0
2025-04-29 14:15:00,470.97,470.97,470.53,470.54,1016.0,469.4079,469.4079,468.9694,468.9794,1016.0
2025-04-29 14:20:00,470.49,470.59,470.49,470.59,300.0,468.9295,469.0292,468.9295,469.0292,300.0
2025-04-29 14:25:00,470.13,470.7,470.12,470.7,511.0,468.5707,469.1388,468.5608,469.1388,511.0
2025-04-29 14:30:00,470.32,470.54,470.32,470.54,200.0,468.7601,468.9794,468.7601,468.9794,200.0
2025-04-29 14:35:00,470.19,470.56,470.18,470.47,800.0,468.6305,468.9993,468.6206,468.9096,800.0
2025-04-29 14:40:00,470.18,470.62,469.91,470.62,10639.0,468.6206,469.0591,468.3515,469.0591,10639.0
2025-04-29 14:45:00,470.41,470.77,469.99,470.34,1481.0,468.8498,469.2086,468.4312,468.78,1481.0
2025-04-29 14:50:00,470.0,470.47,469.99,470.47,603.0,468.4412,468.9096,468.4312,468.9096,603.0
2025-04-29 14:55:00,470.87,470.87,470.31,470.31,1149.0,469.3083,469.3083,468.7501,468.7501,1149.0
2025-04-29 15:00:00,470.43,470.81,470.43,470.6,600.0,468.8697,469.2485,468.8697,469.0392,600.0
2025-04-29 15:05:00,470.55,471.34,470.53,470.53,2217.0,468.9893,469.7767,468.9694,468.9694,2217.0
2025-04-29 15:10:00,471.12,471.33,471.07,471.33,300.0,469.5574,469.7667,469.5076,469.7667,300.0
2025-04-29 15:15:00,471.33,471.46,471.33,471.46,695.0,469.7667,469.8963,469.7667,469.8963,695.0
2025-04-29 15:20:00,471.52,471.52,470.71,471.01,3167.0,469.9561,469.9561,469.1488,469.4478,3167.0
2025-04-29 15:25:00,471.1,471.13,470.5,470.5,3022.0,469.5375,469.5674,468.9395,468.9395,3022.0
2025-04-29 15:30:00,470.64,470.93,470.63,470.71,1880.0,469.079,469.3681,469.0691,469.1488,1880.0
2025-04-29 15:35:00,470.71,470.85,470.45,470.75,4204.0,469.1488,469.2883,468.8897,469.1887,4204.0
2025-04-29 15:40:00,470.75,470.75,469.86,469.86,5318.0,469.1887,469.1887,468.3016,468.3016,5318.0
2025-04-29 15:45:00,469.96,471.2,469.95,471.0,1700.0,468.4013,469.6372,468.3913,469.4378,1700.0
2025-04-29 15:50:00,471.61,472.15,470.55,471.52,4674.0,470.0458,470.584,468.9893,469.9561,4674.0
2025-04-29 15:55:00,471.27,471.91,471.27,471.67,24685.0,469.7069,470.3448,469.7069,470.1056,24685.0
2025-04-30 09:30:00,462.0,462.0,456.86,460.0,5186.0,460.4677,460.4677,455.3447,458.4743,5186.0
2025-04-30 09:35:00,460.83,461.3,458.95,460.52,1300.0,459.3016,459.77,457.4278,458.9926,1300.0
2025-04-30 09:40:00,458.89,458.89,457.82,458.55,1048.0,457.368,457.368,456.3016,457.0291,1048.0
2025-04-30 09:45:00,458.5,461.13,458.5,461.13,700.0,456.9793,459.6006,456.9793,459.6006,700.0
2025-04-30 09:50:00,461.24,461.24,458.98,458.98,1500.0,459.7102,459.7102,457.4577,457.4577,1500.0
2025-04-30 09:55:00,458.97,458.97,457.97,457.97,904.0,457.4477,457.4477,456.4511,456.4511,904.0
2025-04-30 10:00:00,458.25,459.76,458.24,458.34,1447.0,456.7301,458.2351,456.7202,456.8198,1447.0
2025-04-30 10:05:00,458.36,458.36,458.14,458.14,400.0,456.8398,456.8398,456.6205,456.6205,400.0
2025-04-30 10:10:00,458.27,460.11,458.26,460.11,540.0,456.7501,458.584,456.7401,458.584,540.0
2025-04-30 10:15:00,460.17,460.17,460.17,460.17,100.0,458.6438,458.6438,458.6438,458.6438,100.0
2025-04-30 10:20:00,460.17,460.17,460.17,460.17,0.0,458.6438,458.6438,458.6438,458.6438,0.0
2025-04-30 10:25:00,461.91,462.49,461.91,462.26,973.0,460.378,460.9561,460.378,460.7268,973.0
2025-04-30 10:30:00,463.06,463.06,462.34,462.34,400.0,461.5242,461.5242,460.8066,460.8066,400.0
2025-04-30 10:35:00,462.15,462.41,461.83,462.21,3867.0,460.6172,460.8763,460.2983,460.677,3867.0
2025-04-30 10:40:00,461.39,462.07,460.33,462.07,1510.0,459.8597,460.5375,458.8032,460.5375,1510.0
2025-04-30 10:45:00,461.64,462.06,461.64,462.06,500.0,460.1089,460.5275,460.1089,460.5275,500.0
2025-04-30 10:50:00,461.87,462.69,461.87,462.69,200.0,460.3381,461.1554,460.3381,461.1554,200.0
2025-04-30 10:55:00,462.69,462.69,462.69,462.69,0.0,461.1554,461.1554,461.1554,461.1554,0.0
2025-04-30 11:00:00,462.95,464.05,462.95,464.05,515.0,461.4145,462.5109,461.4145,462.5109,515.0
2025-04-30 11:05:00,464.05,464.05,464.05,464.05,0.0,462.5109,462.5109,462.5109,462.5109,0.0
2025-04-30 11:10:00,465.96,465.96,465.78,465.78,203.0,464.4146,464.4146,464.2352,464.2352,203.0
2025-04-30 11:15:00,465.81,465.81,464.93,464.93,478.0,464.2651,464.2651,463.388,463.388,478.0
2025-04-30 11:20:00,464.93,464.93,464.93,464.93,0.0,463.388,463.388,463.388,463.388,0.0
2025-04-30 11:25:00,465.99,465.99,465.13,465.42,729.0,464.4445,464.4445,463.5873,463.8764,729.0
2025-04-30 11:30:00,465.94,466.41,465.94,466.26,1392.0,464.3946,464.8631,464.3946,464.7136,1392.0
2025-04-30 11:35:00,466.26,466.26,466.26,466.26,0.0,464.7136,464.7136,464.7136,464.7136,0.0
2025-04-30 11:40:00,465.92,466.16,465.91,466.16,600.0,464.3747,464.6139,464.3647,464.6139,600.0
2025-04-30 11:45:00,465.62,465.62,465.62,465.62,100.0,464.0757,464.0757,464.0757,464.0757,100.0
2025-04-30 11:50:00,466.11,466.52,465.75,466.0,3460.0,464.5641,464.9727,464.2053,464.4544,3460.0
2025-04-30 11:55:00,466.26,466.3,465.41,465.41,2137.0,464.7136,464.7534,463.8664,463.8664,2137.0
2025-04-30 12:00:00,465.41,465.41,465.41,465.41,0.0,463.8664,463.8664,463.8664,463.8664,0.0
2025-04-30 12:05:00,466.15,466.22,466.15,466.22,1799.0,464.6039,464.6737,464.6039,464.6737,1799.0
2025-04-30 12:10:00,465.83,465.83,465.36,465.36,1683.0,464.285,464.285,463.8165,463.8165,1683.0
2025-04-30 12:15:00,465.28,465.28,464.81,464.81,400.0,463.7368,463.7368,463.2684,463.2684,400.0
2025-04-30 12:20:00,464.79,464.79,463.45,463.45,500.0,463.2484,463.2484,461.9129,461.9129,500.0
2025-04-30 12:25:00,463.25,463.39,463.11,463.12,826.0,461.7135,461.8531,461.574,461.584,826.0
2025-04-30 12:30:00,462.81,463.12,462.76,463.12,500.0,461.275,461.584,461.2252,461.584,500.0
2025-04-30 12:35:00,462.69,463.32,462.15,463.31,1776.0,461.1554,461.7833,460.6172,461.7733,1776.0
2025-04-30 12:40:00,464.06,464.06,463.87,463.87,200.0,462.5209,462.5209,462.3315,462.3315,200.0
2025-04-30 12:45:00,464.88,464.88,464.88,464.88,100.0,463.3381,463.3381,463.3381,463.3381,100.0
2025-04-30 12:50:00,465.29,465.29,465.28,465.29,100.0,463.7468,463.7468,463.7368,463.7468,100.0
2025-04-30 12:55:00,465.53,465.67,465.21,465.21,1188.0,463.986,464.1255,463.667,463.667,1188.0
2025-04-30 13:00:00,465.45,465.45,465.45,465.45,100.0,463.9063,463.9063,463.9063,463.9063,100.0
2025-04-30 13:05:00,464.96,464.96,464.54,464.61,1562.0,463.4179,463.4179,462.9993,463.069,1562.0
2025-04-30 13:10:00,464.06,464.06,463.65,463.65,1247.0,462.5209,462.5209,462.1122,462.1122,1247.0
2025-04-30 13:15:00,464.28,464.28,464.28,464.28,100.0,462.7401,462.7401,462.7401,462.7401,100.0
2025-04-30 13:20:00,464.8,464.8,464.8,464.8,100.0,463.2584,463.2584,463.2584,463.2584,100.0
2025-04-30 13:25:00,464.8,465.88,464.8,465.42,403.0,463.2584,464.3348,463.2584,463.8764,403.0
2025-04-30 13:30:00,465.86,466.01,465.86,466.01,750.0,464.3149,464.4644,464.3149,464.4644,750.0
2025-04-30 13:35:00,466.39,466.39,465.73,465.99,773.0,464.8431,464.8431,464.1853,464.4445,773.0
2025-04-30 13:40:00,465.75,466.39,465.74,466.31,980.0,464.2053,464.8431,464.1953,464.7634,980.0
2025-04-30 13:45:00,466.14,466.33,465.98,465.98,1017.0,464.594,464.7833,464.4345,464.4345,1017.0
2025-04-30 13:50:00,466.19,466.19,466.14,466.18,543.0,464.6438,464.6438,464.594,464.6338,543.0
2025-04-30 13:55:00,466.21,466.21,465.79,465.79,400.0,464.6637,464.6637,464.2451,464.2451,400.0
2025-04-30 14:00:00,465.72,465.72,465.1,465.1,1138.0,464.1754,464.1754,463.5574,463.5574,1138.0
2025-04-30 14:05:00,465.38,466.86,465.38,465.56,2054.0,463.8365,465.3116,463.8365,464.0159,2054.0
2025-04-30 14:10:00,466.39,466.4,465.74,465.76,886.0,464.8431,464.8531,464.1953,464.2152,886.0
2025-04-30 14:15:00,466.41,466.41,466.29,466.3,521.0,464.8631,464.8631,464.7435,464.7534,521.0
2025-04-30 14:20:00,466.29,466.29,466.29,466.29,100.0,464.7435,464.7435,464.7435,464.7435,100.0
2025-04-30 14:25:00,466.07,466.3,465.26,465.26,2209.0,464.5242,464.7534,463.7169,463.7169,2209.0
2025-04-30 14:30:00,465.76,465.77,465.56,465.56,603.0,464.2152,464.2252,464.0159,464.0159,603.0
2025-04-30 14:35:00,465.21,465.21,464.16,464.26,2142.0,463.667,463.667,462.6205,462.7202,2142.0
2025-04-30 14:40:00,464.61,464.61,464.59,464.59,200.0,463.069,463.069,463.0491,463.0491,200.0
2025-04-30 14:45:00,464.59,465.11,464.58,465.08,1136.0,463.0491,463.5674,463.0391,463.5375,1136.0
2025-04-30 14:50:00,464.47,464.74,464.44,464.74,463.0,462.9295,463.1986,462.8996,463.1986,463.0
2025-04-30 14:55:00,464.28,464.33,463.98,464.13,2286.0,462.7401,462.79,462.4411,462.5906,2286.0
2025-04-30 15:00:00,464.48,464.53,464.16,464.53,876.0,462.9395,462.9893,462.6205,462.9893,876.0
2025-04-30 15:05:00,464.58,464.81,464.58,464.81,1341.0,463.0391,463.2684,463.0391,463.2684,1341.0
2025-04-30 15:10:00,464.13,464.6,464.13,464.59,704.0,462.5906,463.0591,462.5906,463.0491,704.0
2025-04-30 15:15:00,464.71,464.8,464.47,464.47,1527.0,463.1687,463.2584,462.9295,462.9295,1527.0
2025-04-30 15:20:00,464.58,465.06,464.58,464.86,1200.0,463.0391,463.5175,463.0391,463.3182,1200.0
2025-04-30 15:25:00,464.79,464.96,464.47,464.53,2987.0,463.2484,463.4179,462.9295,462.9893,2987.0
2025-04-30 15:30:00,464.44,464.51,463.84,463.85,1151.0,462.8996,462.9694,462.3016,462.3116,1151.0
2025-04-30 15:35:00,463.98,464.21,463.15,464.21,2042.0,462.4411,462.6704,461.6139,462.6704,2042.0
2025-04-30 15:40:00,464.25,465.96,464.24,465.83,4640.0,462.7102,464.4146,462.7003,464.285,4640.0
2025-04-30 15:45:00,466.5,467.99,466.5,467.99,1631.0,464.9528,466.4378,464.9528,466.4378,1631.0
2025-04-30 15:50:00,468.51,471.21,468.24,470.61,4925.0,466.9561,469.6471,466.687,469.0491,4925.0
2025-04-30 15:55:00,470.25,471.51,469.92,470.78,28407.0,468.6903,469.9462,468.3614,469.2186,28407.0
2025-05-01 09:30:00,470.73,470.73,464.86,467.39,3756.0,469.1687,469.1687,463.3182,465.8398,3756.0
2025-05-01 09:35:00,470.18,470.29,470.17,470.29,243.0,468.6206,468.7302,468.6106,468.7302,243.0
2025-05-01 09:40:00,471.96,471.96,471.55,471.56,618.0,470.3947,470.3947,469.986,469.996,618.0
2025-05-01 09:45:00,471.56,471.56,471.56,471.56,0.0,469.996,469.996,469.996,469.996,0.0
2025-05-01 09:50:00,472.96,474.38,472.95,474.38,597.0,471.3913,472.8066,471.3814,472.8066,597.0
2025-05-01 09:55:00,473.92,474.09,472.55,472.99,3078.0,472.3482,472.5176,470.9827,471.4212,3078.0
2025-05-01 10:00:00,474.19,475.58,472.79,474.26,3163.0,472.6173,474.0027,471.2219,472.687,3163.0
2025-05-01 10:05:00,474.3,474.51,474.3,474.5,709.0,472.7269,472.9362,472.7269,472.9262,709.0
2025-05-01 10:10:00,474.3,474.67,474.29,474.3,1900.0,472.7269,473.0957,472.7169,472.7269,1900.0
2025-05-01 10:15:00,474.91,475.14,474.62,474.62,533.0,473.3349,473.5641,473.0458,473.0458,533.0
2025-05-01 10:20:00,473.78,475.48,473.75,475.48,1315.0,472.2086,473.903,472.1787,473.903,1315.0
2025-05-01 10:25:00,475.24,475.49,474.95,475.15,1124.0,473.6638,473.913,473.3747,473.5741,1124.0
2025-05-01 10:30:00,475.13,475.13,473.24,473.42,2020.0,473.5541,473.5541,471.6704,471.8498,2020.0
2025-05-01 10:35:00,474.47,474.9,474.47,474.9,363.0,472.8963,473.3249,472.8963,473.3249,363.0
2025-05-01 10:40:00,475.11,475.48,474.4,474.4,1450.0,473.5342,473.903,472.8266,472.8266,1450.0
2025-05-01 10:45:00,474.4,474.92,474.4,474.73,635.0,472.8266,473.3448,472.8266,473.1555,635.0
2025-05-01 10:50:00,474.21,475.27,474.21,475.0,1759.0,472.6372,473.6937,472.6372,473.4246,1759.0
2025-05-01 10:55:00,475.57,476.17,475.57,476.17,2000.0,473.9927,474.5907,473.9927,474.5907,2000.0
2025-05-01 11:00:00,475.94,476.27,475.72,475.99,2600.0,474.3615,474.6904,474.1422,474.4113,2600.0
2025-05-01 11:05:00,476.12,476.28,476.11,476.28,400.0,474.5409,474.7003,474.5309,474.7003,400.0
2025-05-01 11:10:00,476.47,476.49,476.46,476.49,200.0,474.8897,474.9096,474.8797,474.9096,200.0
2025-05-01 11:15:00,476.64,477.27,476.49,476.71,1100.0,475.0591,475.687,474.9096,475.1289,1100.0
2025-05-01 11:20:00,476.72,476.72,476.7,476.71,300.0,475.1389,475.1389,475.1189,475.1289,300.0
2025-05-01 11:25:00,476.87,477.78,476.87,477.22,1566.0,475.2884,476.1954,475.2884,475.6372,1566.0
2025-05-01 11:30:00,477.24,477.24,476.93,476.93,310.0,475.6571,475.6571,475.3482,475.3482,310.0
2025-05-01 11:35:00,476.69,477.12,476.01,476.18,1622.0,475.109,475.5375,474.4312,474.6007,1622.0
2025-05-01 11:40:00,475.84,475.84,475.35,475.67,924.0,474.2618,474.2618,473.7734,474.0924,924.0
2025-05-01 11:45:00,475.4,475.4,475.31,475.31,602.0,473.8232,473.8232,473.7335,473.7335,602.0
2025-05-01 11:50:00,475.31,475.37,475.03,475.36,957.0,473.7335,473.7933,473.4545,473.7834,957.0
2025-05-01 11:55:00,475.0,475.0,473.36,473.55,1183.0,473.4246,473.4246,471.79,471.9794,1183.0
2025-05-01 12:00:00,474.2,474.2,473.08,473.08,1562.0,472.6272,472.6272,471.5109,471.5109,1562.0
2025-05-01 12:05:00,474.34,474.34,474.26,474.26,200.0,472.7668,472.7668,472.687,472.687,200.0
2025-05-01 12:10:00,473.81,473.81,473.61,473.61,437.0,472.2385,472.2385,472.0392,472.0392,437.0
2025-05-01 12:15:00,473.09,473.1,472.7,473.07,2120.0,471.5209,471.5309,471.1322,471.501,2120.0
2025-05-01 12:20:00,473.06,473.07,472.74,472.74,200.0,471.491,471.501,471.1721,471.1721,200.0
2025-05-01 12:25:00,473.63,473.8,472.77,472.77,1013.0,472.0591,472.2286,471.202,471.202,1013.0
2025-05-01 12:30:00,473.52,473.86,473.52,473.86,500.0,471.9495,472.2884,471.9495,472.2884,500.0
2025-05-01 12:35:00,474.16,474.2,474.05,474.2,631.0,472.5874,472.6272,472.4777,472.6272,631.0
2025-05-01 12:40:00,473.55,473.55,473.22,473.43,918.0,471.9794,471.9794,471.6505,471.8598,918.0
2025-05-01 12:45:00,473.04,473.04,473.04,473.04,201.0,471.4711,471.4711,471.4711,471.4711,201.0
2025-05-01 12:50:00,473.24,473.24,473.17,473.17,200.0,471.6704,471.6704,471.6006,471.6006,200.0
2025-05-01 12:55:00,473.19,473.19,472.27,472.28,1555.0,471.6206,471.6206,470.7036,470.7136,1555.0
2025-05-01 13:00:00,472.84,473.92,472.72,473.92,2004.0,471.2717,472.3482,471.1521,472.3482,2004.0
2025-05-01 13:05:00,473.92,473.92,473.92,473.92,0.0,472.3482,472.3482,472.3482,472.3482,0.0
2025-05-01 13:10:00,474.03,474.77,473.98,474.09,1655.0,472.4578,473.1953,472.408,472.5176,1655.0
2025-05-01 13:15:00,474.81,475.14,474.81,475.13,300.0,473.2352,473.5641,473.2352,473.5541,300.0
2025-05-01 13:20:00,475.39,475.39,474.62,474.62,1078.0,473.8133,473.8133,473.0458,473.0458,1078.0
2025-05-01 13:25:00,474.63,474.63,474.09,474.13,1496.0,473.0558,473.0558,472.5176,472.5575,1496.0
2025-05-01 13:30:00,474.2,474.79,474.2,474.79,700.0,472.6272,473.2153,472.6272,473.2153,700.0
2025-05-01 13:35:00,474.53,474.6,474.11,474.11,1306.0,472.9561,473.0259,472.5375,472.5375,1306.0
2025-05-01 13:40:00,473.72,473.72,473.14,473.18,503.0,472.1488,472.1488,471.5707,471.6106,503.0
2025-05-01 13:45:00,473.63,473.63,473.63,473.63,135.0,472.0591,472.0591,472.0591,472.0591,135.0
2025-05-01 13:50:00,473.67,473.99,473.31,473.31,609.0,472.099,472.4179,471.7402,471.7402,609.0
2025-05-01 13:55:00,473.31,473.31,473.31,473.31,0.0,471.7402,471.7402,471.7402,471.7402,0.0
2025-05-01 14:00:00,473.31,473.31,473.31,473.31,0.0,471.7402,471.7402,471.7402,471.7402,0.0
2025-05-01 14:05:00,474.57,474.57,474.55,474.55,201.0,472.996,472.996,472.9761,472.9761,201.0
2025-05-01 14:10:00,474.56,474.56,474.51,474.55,700.0,472.986,472.986,472.9362,472.9761,700.0
2025-05-01 14:15:00,474.62,474.62,474.57,474.58,520.0,473.0458,473.0458,472.996,473.006,520.0
2025-05-01 14:20:00,474.58,474.71,474.43,474.43,643.0,473.006,473.1355,472.8565,472.8565,643.0
2025-05-01 14:25:00,474.23,474.4,473.67,474.19,1603.0,472.6571,472.8266,472.099,472.6173,1603.0
2025-05-01 14:30:00,474.22,474.61,474.21,474.41,799.0,472.6472,473.0359,472.6372,472.8365,799.0
2025-05-01 14:35:00,474.4,474.59,474.29,474.4,600.0,472.8266,473.0159,472.7169,472.8266,600.0
2025-05-01 14:40:00,474.5,474.64,474.29,474.29,2020.0,472.9262,473.0658,472.7169,472.7169,2020.0
2025-05-01 14:45:00,474.87,474.87,474.31,474.75,827.0,473.295,473.295,472.7369,473.1754,827.0
2025-05-01 14:50:00,474.71,474.84,474.44,474.57,762.0,473.1355,473.2651,472.8664,472.996,762.0
2025-05-01 14:55:00,474.73,475.02,474.65,474.65,3171.0,473.1555,473.4445,473.0757,473.0757,3171.0
2025-05-01 15:00:00,474.44,474.67,474.3,474.67,1288.0,472.8664,473.0957,472.7269,473.0957,1288.0
2025-05-01 15:05:00,474.16,474.16,473.92,473.92,455.0,472.5874,472.5874,472.3482,472.3482,455.0
2025-05-01 15:10:00,473.66,474.09,473.66,474.09,542.0,472.089,472.5176,472.089,472.5176,542.0
2025-05-01 15:15:00,474.25,474.25,474.01,474.02,1127.0,472.6771,472.6771,472.4379,472.4478,1127.0
2025-05-01 15:20:00,474.24,474.24,474.22,474.22,700.0,472.6671,472.6671,472.6472,472.6472,700.0
2025-05-01 15:25:00,473.94,473.95,473.88,473.95,1728.0,472.3681,472.3781,472.3083,472.3781,1728.0
2025-05-01 15:30:00,474.22,474.38,474.03,474.38,500.0,472.6472,472.8066,472.4578,472.8066,500.0
2025-05-01 15:35:00,474.04,474.3,473.81,474.05,1916.0,472.4678,472.7269,472.2385,472.4777,1916.0
2025-05-01 15:40:00,474.08,474.43,473.76,474.43,1010.0,472.5076,472.8565,472.1887,472.8565,1010.0
2025-05-01 15:45:00,474.41,474.89,474.33,474.89,2200.0,472.8365,473.3149,472.7568,473.3149,2200.0
2025-05-01 15:50:00,474.93,474.93,472.83,473.16,5886.0,473.3548,473.3548,471.2618,471.5907,5886.0
2025-05-01 15:55:00,472.9,472.9,470.07,470.16,12392.0,471.3315,471.3315,468.5109,468.6006,12392.0
2025-05-02 09:30:00,480.0,480.32,479.98,480.32,3379.0,478.408,478.7269,478.3881,478.7269,3379.0
2025-05-02 09:35:00,482.93,482.93,482.92,482.93,200.0,481.3283,481.3283,481.3183,481.3283,200.0
2025-05-02 09:40:00,483.08,483.08,481.77,481.78,2038.0,481.4778,481.4778,480.1721,480.1821,2038.0
2025-05-02 09:45:00,481.72,483.2,480.85,480.85,2536.0,480.1223,481.5974,479.2552,479.2552,2536.0
2025-05-02 09:50:00,479.7,479.7,476.55,478.84,2100.0,478.109,478.109,474.9694,477.2518,2100.0
2025-05-02 09:55:00,479.16,479.16,478.92,478.92,350.0,477.5708,477.5708,477.3316,477.3316,350.0
2025-05-02 10:00:00,478.92,479.67,478.54,478.54,1076.0,477.3316,478.0791,476.9528,476.9528,1076.0
2025-05-02 10:05:00,479.46,481.2,479.17,480.77,2470.0,477.8698,479.604,477.5807,479.1754,2470.0
2025-05-02 10:10:00,480.77,480.86,480.2,480.85,426.0,479.1754,479.2651,478.6073,479.2552,426.0
2025-05-02 10:15:00,480.11,480.67,478.85,480.26,2870.0,478.5176,479.0758,477.2618,478.6671,2870.0
2025-05-02 10:20:00,480.21,480.44,480.08,480.09,929.0,478.6173,478.8465,478.4877,478.4977,929.0
2025-05-02 10:25:00,480.17,481.62,480.12,481.62,1336.0,478.5774,480.0226,478.5276,480.0226,1336.0
2025-05-02 10:30:00,481.31,482.52,481.3,482.41,2618.0,479.7136,480.9196,479.7037,480.81,2618.0
2025-05-02 10:35:00,482.83,483.12,481.91,482.51,4498.0,481.2286,481.5176,480.3117,480.9097,4498.0
2025-05-02 10:40:00,482.43,482.64,481.47,481.47,903.0,480.8299,481.0392,479.8731,479.8731,903.0
2025-05-02 10:45:00,481.47,481.47,481.4,481.4,1100.0,479.8731,479.8731,479.8033,479.8033,1100.0
2025-05-02 10:50:00,480.69,480.89,480.67,480.89,1010.0,479.0957,479.295,479.0758,479.295,1010.0
2025-05-02 10:55:00,480.89,482.11,480.89,482.08,824.0,479.295,480.511,479.295,480.4811,824.0
2025-05-02 11:00:00,482.08,482.08,482.08,482.08,0.0,480.4811,480.4811,480.4811,480.4811,0.0
2025-05-02 11:05:00,482.2,482.3,481.91,482.2,1200.0,480.6007,480.7004,480.3117,480.6007,1200.0
2025-05-02 11:10:00,482.2,482.2,482.2,482.2,478.0,480.6007,480.6007,480.6007,480.6007,478.0
2025-05-02 11:15:00,482.08,482.08,481.39,481.39,916.0,480.4811,480.4811,479.7934,479.7934,916.0
2025-05-02 11:20:00,481.4,482.05,481.38,482.05,6549.0,479.8033,480.4512,479.7834,480.4512,6549.0
2025-05-02 11:25:00,481.99,481.99,480.33,480.33,1663.0,480.3914,480.3914,478.7369,478.7369,1663.0
2025-05-02 11:30:00,481.33,481.65,481.2,481.65,881.0,479.7336,480.0525,479.604,480.0525,881.0
2025-05-02 11:35:00,481.52,482.06,481.49,481.56,1455.0,479.923,480.4612,479.8931,479.9628,1455.0
2025-05-02 11:40:00,481.73,482.16,481.52,481.9,943.0,480.1323,480.5608,479.923,480.3017,943.0
2025-05-02 11:45:00,482.24,482.45,482.18,482.45,706.0,480.6406,480.8499,480.5808,480.8499,706.0
2025-05-02 11:50:00,482.64,482.64,481.77,481.77,627.0,481.0392,481.0392,480.1721,480.1721,627.0
2025-05-02 11:55:00,482.19,482.29,482.19,482.2,739.0,480.5907,480.6904,480.5907,480.6007,739.0
2025-05-02 12:00:00,482.24,483.97,482.19,483.51,3779.0,480.6406,482.3648,480.5907,481.9064,3779.0
2025-05-02 12:05:00,483.51,483.51,483.51,483.51,0.0,481.9064,481.9064,481.9064,481.9064,0.0
2025-05-02 12:10:00,483.15,483.15,483.15,483.15,100.0,481.5475,481.5475,481.5475,481.5475,100.0
2025-05-02 12:15:00,484.22,484.35,483.7,484.35,445.0,482.614,482.7436,482.0957,482.7436,445.0
2025-05-02 12:20:00,484.29,484.56,484.29,484.56,1150.0,482.6838,482.9529,482.6838,482.9529,1150.0
2025-05-02 12:25:00,484.3,484.3,484.3,484.3,494.0,482.6937,482.6937,482.6937,482.6937,494.0
2025-05-02 12:30:00,484.27,484.39,483.87,484.39,3705.0,482.6638,482.7834,482.2652,482.7834,3705.0
2025-05-02 12:35:00,483.96,485.27,483.95,485.2,1883.0,482.3549,483.6605,482.3449,483.5907,1883.0
2025-05-02 12:40:00,485.19,485.19,485.16,485.16,494.0,483.5808,483.5808,483.5509,483.5509,494.0
2025-05-02 12:45:00,485.16,485.16,485.16,485.16,0.0,483.5509,483.5509,483.5509,483.5509,0.0
2025-05-02 12:50:00,484.6,484.75,484.37,484.52,2144.0,482.9927,483.1422,482.7635,482.913,2144.0
2025-05-02 12:55:00,484.28,484.28,484.28,484.28,100.0,482.6738,482.6738,482.6738,482.6738,100.0
2025-05-02 13:00:00,484.28,484.28,484.28,484.28,0.0,482.6738,482.6738,482.6738,482.6738,0.0
2025-05-02 13:05:00,485.14,485.14,483.85,483.91,2798.0,483.5309,483.5309,482.2452,482.305,2798.0
2025-05-02 13:10:00,484.1,484.11,483.73,484.1,882.0,482.4944,482.5044,482.1256,482.4944,882.0
2025-05-02 13:15:00,483.68,483.77,483.68,483.77,509.0,482.0758,482.1655,482.0758,482.1655,509.0
2025-05-02 13:20:00,483.94,484.26,483.94,483.95,333.0,482.3349,482.6539,482.3349,482.3449,333.0
2025-05-02 13:25:00,483.9,484.04,483.41,484.04,450.0,482.2951,482.4346,481.8067,482.4346,450.0
2025-05-02 13:30:00,484.03,484.03,483.6,483.6,200.0,482.4246,482.4246,481.9961,481.9961,200.0
2025-05-02 13:35:00,483.6,484.7,483.6,484.5,2628.0,481.9961,483.0924,481.9961,482.8931,2628.0
2025-05-02 13:40:00,484.59,484.59,484.24,484.53,1632.0,482.9828,482.9828,482.6339,482.923,1632.0
2025-05-02 13:45:00,484.96,484.96,484.25,484.25,639.0,483.3515,483.3515,482.6439,482.6439,639.0
2025-05-02 13:50:00,484.09,484.23,483.7,484.23,1311.0,482.4844,482.624,482.0957,482.624,1311.0
2025-05-02 13:55:00,484.23,484.32,484.23,484.32,1332.0,482.624,482.7137,482.624,482.7137,1332.0
2025-05-02 14:00:00,484.76,484.82,484.61,484.75,1521.0,483.1522,483.212,483.0027,483.1422,1521.0
2025-05-02 14:05:00,484.91,484.91,484.67,484.68,743.0,483.3017,483.3017,483.0625,483.0725,743.0
2025-05-02 14:10:00,485.06,485.06,484.69,484.69,500.0,483.4512,483.4512,483.0824,483.0824,500.0
2025-05-02 14:15:00,484.69,484.7,484.32,484.7,771.0,483.0824,483.0924,482.7137,483.0924,771.0
2025-05-02 14:20:00,484.33,484.33,483.7,483.7,1415.0,482.7236,482.7236,482.0957,482.0957,1415.0
2025-05-02 14:25:00,484.11,484.11,483.74,483.82,500.0,482.5044,482.5044,482.1356,482.2153,500.0
2025-05-02 14:30:00,483.85,484.88,483.85,484.88,1541.0,482.2452,483.2718,482.2452,483.2718,1541.0
2025-05-02 14:35:00,484.88,484.88,484.88,484.88,0.0,483.2718,483.2718,483.2718,483.2718,0.0
2025-05-02 14:40:00,484.66,484.66,484.66,484.66,414.0,483.0525,483.0525,483.0525,483.0525,414.0
2025-05-02 14:45:00,484.43,484.74,483.77,483.77,2463.0,482.8233,483.1323,482.1655,482.1655,2463.0
2025-05-02 14:50:00,484.08,484.1,483.46,484.1,2677.0,482.4745,482.4944,481.8565,482.4944,2677.0
2025-05-02 14:55:00,484.33,484.42,483.79,483.93,763.0,482.7236,482.8133,482.1854,482.325,763.0
2025-05-02 15:00:00,483.93,483.93,483.36,483.83,1107.0,482.325,482.325,481.7568,482.2253,1107.0
2025-05-02 15:05:00,483.4,484.18,483.4,484.18,765.0,481.7967,482.5741,481.7967,482.5741,765.0
2025-05-02 15:10:00,483.94,484.01,483.58,483.58,1617.0,482.3349,482.4047,481.9761,481.9761,1617.0
2025-05-02 15:15:00,484.3,484.92,484.3,484.92,918.0,482.6937,483.3117,482.6937,483.3117,918.0
2025-05-02 15:20:00,485.15,485.15,484.94,484.95,202.0,483.5409,483.5409,483.3316,483.3416,202.0
2025-05-02 15:25:00,485.34,485.34,485.34,485.34,100.0,483.7303,483.7303,483.7303,483.7303,100.0
2025-05-02 15:30:00,485.35,485.35,484.08,484.54,2622.0,483.7402,483.7402,482.4745,482.9329,2622.0
2025-05-02 15:35:00,484.92,485.44,484.74,485.44,1018.0,483.3117,483.83,483.1323,483.83,1018.0
2025-05-02 15:40:00,485.61,485.61,485.2,485.21,450.0,483.9994,483.9994,483.5907,483.6007,450.0
2025-05-02 15:45:00,485.43,485.43,484.47,484.76,3550.0,483.82,483.82,482.8632,483.1522,3550.0
2025-05-02 15:50:00,484.79,485.75,484.7,485.41,2269.0,483.1821,484.1389,483.0924,483.8,2269.0
2025-05-02 15:55:00,485.15,485.15,484.21,484.3,14476.0,483.5409,483.5409,482.604,482.6937,14476.0
2025-05-05 09:30:00,481.21,481.21,478.46,480.34,3907.0,481.21,481.21,478.46,480.34,3907.0
2025-05-05 09:35:00,480.09,481.7,480.09,481.7,709.0,480.09,481.7,480.09,481.7,709.0
2025-05-05 09:40:00,480.0,481.2,479.47,481.2,1370.0,480.0,481.2,479.47,481.2,1370.0
2025-05-05 09:45:00,482.01,482.01,480.35,480.78,2766.0,482.01,482.01,480.35,480.78,2766.0
2025-05-05 09:50:00,480.13,480.2,479.16,480.0,1154.0,480.13,480.2,479.16,480.0,1154.0
2025-05-05 09:55:00,480.91,482.5,480.9,482.42,1459.0,480.91,482.5,480.9,482.42,1459.0
2025-05-05 10:00:00,483.06,484.36,482.1,482.1,2060.0,483.06,484.36,482.1,482.1,2060.0
2025-05-05 10:05:00,482.1,482.51,481.44,481.44,2489.0,482.1,482.51,481.44,481.44,2489.0
2025-05-05 10:10:00,481.44,481.44,481.44,481.44,0.0,481.44,481.44,481.44,481.44,0.0
2025-05-05 10:15:00,483.02,483.02,483.02,483.02,100.0,483.02,483.02,483.02,483.02,100.0
2025-05-05 10:20:00,482.18,482.18,482.17,482.18,100.0,482.18,482.18,482.17,482.18,100.0
2025-05-05 10:25:00,482.42,483.35,482.42,483.23,1724.0,482.42,483.35,482.42,483.23,1724.0
2025-05-05 10:30:00,483.85,483.85,483.16,483.16,300.0,483.85,483.85,483.16,483.16,300.0
2025-05-05 10:35:00,484.22,485.0,484.22,485.0,400.0,484.22,485.0,484.22,485.0,400.0
2025-05-05 10:40:00,485.0,485.0,485.0,485.0,0.0,485.0,485.0,485.0,485.0,0.0
2025-05-05 10:45:00,485.05,485.05,485.04,485.05,150.0,485.05,485.05,485.04,485.05,150.0
2025-05-05 10:50:00,484.46,484.74,484.22,484.74,2041.0,484.46,484.74,484.22,484.74,2041.0
2025-05-05 10:55:00,484.8,485.57,484.79,485.17,900.0,484.8,485.57,484.79,485.17,900.0
2025-05-05 11:00:00,485.63,485.91,484.76,484.76,760.0,485.63,485.91,484.76,484.76,760.0
2025-05-05 11:05:00,484.76,484.77,484.71,484.71,803.0,484.76,484.77,484.71,484.71,803.0
2025-05-05 11:10:00,484.83,484.83,484.34,484.34,1484.0,484.83,484.83,484.34,484.34,1484.0
2025-05-05 11:15:00,484.68,484.79,484.38,484.38,440.0,484.68,484.79,484.38,484.38,440.0
2025-05-05 11:20:00,484.39,485.15,484.39,485.15,440.0,484.39,485.15,484.39,485.15,440.0
2025-05-05 11:25:00,484.6,484.6,484.6,484.6,200.0,484.6,484.6,484.6,484.6,200.0
2025-05-05 11:30:00,484.46,484.46,484.08,484.08,400.0,484.46,484.46,484.08,484.08,400.0
2025-05-05 11:35:00,483.36,483.36,482.78,482.88,726.0,483.36,483.36,482.78,482.88,726.0
2025-05-05 11:40:00,483.04,483.04,482.48,483.0,2000.0,483.04,483.04,482.48,483.0,2000.0
2025-05-05 11:45:00,483.32,483.32,482.89,482.89,6623.0,483.32,483.32,482.89,482.89,6623.0
2025-05-05 11:50:00,482.58,483.28,482.58,482.94,3931.0,482.58,483.28,482.58,482.94,3931.0
2025-05-05 11:55:00,482.97,482.97,482.48,482.5,1358.0,482.97,482.97,482.48,482.5,1358.0
2025-05-05 12:00:00,483.0,483.33,482.87,483.27,17414.0,483.0,483.33,482.87,483.27,17414.0
2025-05-05 12:05:00,483.27,483.32,483.27,483.31,200.0,483.27,483.32,483.27,483.31,200.0
2025-05-05 12:10:00,483.35,483.8,483.35,483.8,1683.0,483.35,483.8,483.35,483.8,1683.0
2025-05-05 12:15:00,483.63,483.63,483.38,483.38,380.0,483.63,483.63,483.38,483.38,380.0
2025-05-05 12:20:00,483.39,483.45,483.22,483.22,825.0,483.39,483.45,483.22,483.22,825.0
2025-05-05 12:25:00,484.01,484.01,483.92,483.92,387.0,484.01,484.01,483.92,483.92,387.0
2025-05-05 12:30:00,483.7,484.07,483.69,484.07,610.0,483.7,484.07,483.69,484.07,610.0
2025-05-05 12:35:00,483.89,484.28,483.88,484.27,500.0,483.89,484.28,483.88,484.27,500.0
2025-05-05 12:40:00,484.32,484.8,484.32,484.54,400.0,484.32,484.8,484.32,484.54,400.0
2025-05-05 12:45:00,484.54,484.55,484.54,484.54,100.0,484.54,484.55,484.54,484.54,100.0
2025-05-05 12:50:00,484.54,484.54,484.54,484.54,0.0,484.54,484.54,484.54,484.54,0.0
2025-05-05 12:55:00,484.54,484.54,484.54,484.54,0.0,484.54,484.54,484.54,484.54,0.0
2025-05-05 13:00:00,484.13,484.13,484.02,484.02,720.0,484.13,484.13,484.02,484.02,720.0
2025-05-05 13:05:00,484.02,484.25,483.99,484.21,1364.0,484.02,484.25,483.99,484.21,1364.0
2025-05-05 13:10:00,484.21,484.21,484.21,484.21,0.0,484.21,484.21,484.21,484.21,0.0
2025-05-05 13:15:00,483.85,483.97,483.32,483.79,1396.0,483.85,483.97,483.32,483.79,1396.0
2025-05-05 13:20:00,483.34,483.34,483.26,483.26,410.0,483.34,483.34,483.26,483.26,410.0
2025-05-05 13:25:00,483.74,483.78,483.4,483.4,500.0,483.74,483.78,483.4,483.4,500.0
2025-05-05 13:30:00,484.21,484.21,484.21,484.21,113.0,484.21,484.21,484.21,484.21,113.0
2025-05-05 13:35:00,484.35,484.35,484.35,484.35,129.0,484.35,484.35,484.35,484.35,129.0
2025-05-05 13:40:00,484.02,484.07,484.0,484.06,301.0,484.02,484.07,484.0,484.06,301.0
2025-05-05 13:45:00,484.16,484.22,484.16,484.22,300.0,484.16,484.22,484.16,484.22,300.0
2025-05-05 13:50:00,484.24,484.24,484.22,484.22,200.0,484.24,484.24,484.22,484.22,200.0
2025-05-05 13:55:00,484.47,484.47,483.79,483.79,2465.0,484.47,484.47,483.79,483.79,2465.0
2025-05-05 14:00:00,483.63,483.63,483.57,483.57,200.0,483.63,483.63,483.57,483.57,200.0
2025-05-05 14:05:00,484.02,484.17,483.68,483.68,708.0,484.02,484.17,483.68,483.68,708.0
2025-05-05 14:10:00,483.68,483.68,483.68,483.68,0.0,483.68,483.68,483.68,483.68,0.0
2025-05-05 14:15:00,484.0,484.0,483.9,483.91,497.0,484.0,484.0,483.9,483.91,497.0
2025-05-05 14:20:00,483.92,483.92,483.91,483.92,100.0,483.92,483.92,483.91,483.92,100.0
2025-05-05 14:25:00,483.59,483.92,483.59,483.92,514.0,483.59,483.92,483.59,483.92,514.0
2025-05-05 14:30:00,483.56,483.89,483.53,483.88,2112.0,483.56,483.89,483.53,483.88,2112.0
2025-05-05 14:35:00,483.54,483.83,483.48,483.53,1306.0,483.54,483.83,483.48,483.53,1306.0
2025-05-05 14:40:00,483.54,483.68,483.19,483.68,1334.0,483.54,483.68,483.19,483.68,1334.0
2025-05-05 14:45:00,483.51,483.85,483.51,483.82,1561.0,483.51,483.85,483.51,483.82,1561.0
2025-05-05 14:50:00,483.55,483.91,483.55,483.56,704.0,483.55,483.91,483.55,483.56,704.0
2025-05-05 14:55:00,483.48,483.67,482.9,482.98,1754.0,483.48,483.67,482.9,482.98,1754.0
2025-05-05 15:00:00,482.98,482.98,482.98,482.98,0.0,482.98,482.98,482.98,482.98,0.0
2025-05-05 15:05:00,482.46,482.47,482.46,482.46,212.0,482.46,482.47,482.46,482.46,212.0
2025-05-05 15:10:00,482.83,482.83,482.83,482.83,100.0,482.83,482.83,482.83,482.83,100.0
2025-05-05 15:15:00,482.85,482.85,482.76,482.76,400.0,482.85,482.85,482.76,482.76,400.0
2025-05-05 15:20:00,482.67,482.67,482.05,482.05,406.0,482.67,482.67,482.05,482.05,406.0
2025-05-05 15:25:00,482.27,482.27,482.27,482.27,100.0,482.27,482.27,482.27,482.27,100.0
2025-05-05 15:30:00,481.86,482.46,481.86,482.46,419.0,481.86,482.46,481.86,482.46,419.0
2025-05-05 15:35:00,482.64,482.68,482.47,482.5,801.0,482.64,482.68,482.47,482.5,801.0
2025-05-05 15:40:00,482.37,482.37,481.63,481.64,1380.0,482.37,482.37,481.63,481.64,1380.0
2025-05-05 15:45:00,481.8,481.8,480.95,481.47,745.0,481.8,481.8,480.95,481.47,745.0
2025-05-05 15:50:00,481.66,481.81,481.19,481.24,973.0,481.66,481.81,481.19,481.24,973.0
2025-05-05 15:55:00,481.24,481.24,480.32,480.8,15233.0,481.24,481.24,480.32,480.8,15233.0
2025-05-06 09:30:00,471.76,476.63,471.76,476.63,3591.0,471.76,476.63,471.76,476.63,3591.0
2025-05-06 09:35:00,477.72,477.72,477.72,477.72,455.0,477.72,477.72,477.72,477.72,455.0
2025-05-06 09:40:00,475.99,477.83,475.98,475.98,811.0,475.99,477.83,475.98,475.98,811.0
2025-05-06 09:45:00,475.96,477.09,475.19,475.2,1508.0,475.96,477.09,475.19,475.2,1508.0
2025-05-06 09:50:00,473.76,473.76,472.86,472.86,200.0,473.76,473.76,472.86,472.86,200.0
2025-05-06 09:55:00,473.59,474.81,473.05,473.15,638.0,473.59,474.81,473.05,473.15,638.0
2025-05-06 10:00:00,474.64,476.48,474.12,476.23,2382.0,474.64,476.48,474.12,476.23,2382.0
2025-05-06 10:05:00,476.55,476.55,475.06,475.06,1170.0,476.55,476.55,475.06,475.06,1170.0
2025-05-06 10:10:00,477.13,477.74,476.99,476.99,1199.0,477.13,477.74,476.99,476.99,1199.0
2025-05-06 10:15:00,476.99,476.99,476.99,476.99,0.0,476.99,476.99,476.99,476.99,0.0
2025-05-06 10:20:00,478.63,479.48,478.63,478.78,1100.0,478.63,479.48,478.63,478.78,1100.0
2025-05-06 10:25:00,478.6,479.59,478.6,479.59,1833.0,478.6,479.59,478.6,479.59,1833.0
2025-05-06 10:30:00,478.23,479.46,478.23,479.46,1510.0,478.23,479.46,478.23,479.46,1510.0
2025-05-06 10:35:00,479.08,479.08,478.0,478.4,918.0,479.08,479.08,478.0,478.4,918.0
2025-05-06 10:40:00,478.08,478.3,478.05,478.09,500.0,478.08,478.3,478.05,478.09,500.0
2025-05-06 10:45:00,478.06,479.29,478.05,478.72,978.0,478.06,479.29,478.05,478.72,978.0
2025-05-06 10:50:00,478.72,478.94,477.63,477.63,500.0,478.72,478.94,477.63,477.63,500.0
2025-05-06 10:55:00,477.63,477.63,477.63,477.63,0.0,477.63,477.63,477.63,477.63,0.0
2025-05-06 11:00:00,478.38,478.38,478.38,478.38,700.0,478.38,478.38,478.38,478.38,700.0
2025-05-06 11:05:00,478.44,478.93,478.44,478.68,328.0,478.44,478.93,478.44,478.68,328.0
2025-05-06 11:10:00,478.68,478.68,478.68,478.68,0.0,478.68,478.68,478.68,478.68,0.0
2025-05-06 11:15:00,478.56,478.56,478.3,478.31,500.0,478.56,478.56,478.3,478.31,500.0
2025-05-06 11:20:00,478.8,479.02,478.8,479.02,402.0,478.8,479.02,478.8,479.02,402.0
2025-05-06 11:25:00,479.41,479.64,479.41,479.64,200.0,479.41,479.64,479.41,479.64,200.0
2025-05-06 11:30:00,478.67,479.05,478.67,479.05,783.0,478.67,479.05,478.67,479.05,783.0
2025-05-06 11:35:00,478.48,478.48,478.47,478.48,100.0,478.48,478.48,478.47,478.48,100.0
2025-05-06 11:40:00,478.52,478.52,478.46,478.46,1301.0,478.52,478.52,478.46,478.46,1301.0
2025-05-06 11:45:00,478.97,478.97,478.93,478.97,300.0,478.97,478.97,478.93,478.97,300.0
2025-05-06 11:50:00,478.23,478.25,478.23,478.24,548.0,478.23,478.25,478.23,478.24,548.0
2025-05-06 11:55:00,478.24,478.24,478.15,478.15,1635.0,478.24,478.24,478.15,478.15,1635.0
2025-05-06 12:00:00,478.31,478.51,478.06,478.51,471.0,478.31,478.51,478.06,478.51,471.0
2025-05-06 12:05:00,478.45,478.45,478.15,478.15,348.0,478.45,478.45,478.15,478.15,348.0
2025-05-06 12:10:00,478.06,480.73,478.06,480.39,2260.0,478.06,480.73,478.06,480.39,2260.0
2025-05-06 12:15:00,481.09,481.09,480.1,480.1,1594.0,481.09,481.09,480.1,480.1,1594.0
2025-05-06 12:20:00,479.43,479.43,478.25,478.44,1221.0,479.43,479.43,478.25,478.44,1221.0
2025-05-06 12:25:00,477.99,479.0,477.99,479.0,700.0,477.99,479.0,477.99,479.0,700.0
2025-05-06 12:30:00,478.59,479.46,478.58,479.46,200.0,478.59,479.46,478.58,479.46,200.0
2025-05-06 12:35:00,479.31,479.31,479.31,479.31,200.0,479.31,479.31,479.31,479.31,200.0
2025-05-06 12:40:00,478.65,478.66,478.01,478.01,1054.0,478.65,478.66,478.01,478.01,1054.0
2025-05-06 12:45:00,477.57,477.8,477.57,477.8,500.0,477.57,477.8,477.57,477.8,500.0
2025-05-06 12:50:00,477.39,477.39,476.51,476.51,697.0,477.39,477.39,476.51,476.51,697.0
2025-05-06 12:55:00,477.02,477.06,476.98,476.99,629.0,477.02,477.06,476.98,476.99,629.0
2025-05-06 13:00:00,476.53,476.53,475.65,476.44,1156.0,476.53,476.53,475.65,476.44,1156.0
2025-05-06 13:05:00,476.63,477.54,476.63,477.26,682.0,476.63,477.54,476.63,477.26,682.0
2025-05-06 13:10:00,477.25,477.86,477.25,477.86,700.0,477.25,477.86,477.25,477.86,700.0
2025-05-06 13:15:00,477.71,478.11,477.71,478.11,312.0,477.71,478.11,477.71,478.11,312.0
2025-05-06 13:20:00,477.68,477.68,477.33,477.33,529.0,477.68,477.68,477.33,477.33,529.0
2025-05-06 13:25:00,477.13,477.13,476.82,476.82,600.0,477.13,477.13,476.82,476.82,600.0
2025-05-06 13:30:00,477.03,477.03,477.03,477.03,100.0,477.03,477.03,477.03,477.03,100.0
2025-05-06 13:35:00,476.82,476.82,476.56,476.56,1042.0,476.82,476.82,476.56,476.56,1042.0
2025-05-06 13:40:00,476.53,476.54,476.46,476.46,649.0,476.53,476.54,476.46,476.46,649.0
2025-05-06 13:45:00,476.28,476.28,476.15,476.15,482.0,476.28,476.28,476.15,476.15,482.0
2025-05-06 13:50:00,476.04,476.43,476.02,476.43,400.0,476.04,476.43,476.02,476.43,400.0
2025-05-06 13:55:00,475.75,475.96,475.61,475.63,500.0,475.75,475.96,475.61,475.63,500.0
2025-05-06 14:00:00,475.78,476.3,475.25,475.83,7268.0,475.78,476.3,475.25,475.83,7268.0
2025-05-06 14:05:00,476.42,476.75,476.34,476.75,1065.0,476.42,476.75,476.34,476.75,1065.0
2025-05-06 14:10:00,476.1,476.1,475.85,475.85,200.0,476.1,476.1,475.85,475.85,200.0
2025-05-06 14:15:00,476.24,476.63,476.24,476.63,200.0,476.24,476.63,476.24,476.63,200.0
2025-05-06 14:20:00,477.01,477.28,477.01,477.28,503.0,477.01,477.28,477.01,477.28,503.0
2025-05-06 14:25:00,477.28,477.34,476.84,477.34,968.0,477.28,477.34,476.84,477.34,968.0
2025-05-06 14:30:00,477.36,477.85,477.35,477.4,300.0,477.36,477.85,477.35,477.4,300.0
2025-05-06 14:35:00,477.27,477.3,476.91,477.29,500.0,477.27,477.3,476.91,477.29,500.0
2025-05-06 14:40:00,477.67,477.76,477.17,477.17,2122.0,477.67,477.76,477.17,477.17,2122.0
2025-05-06 14:45:00,477.56,477.88,477.52,477.88,303.0,477.56,477.88,477.52,477.88,303.0
2025-05-06 14:50:00,477.66,477.89,477.22,477.77,1731.0,477.66,477.89,477.22,477.77,1731.0
2025-05-06 14:55:00,477.78,477.98,477.77,477.98,200.0,477.78,477.98,477.77,477.98,200.0
2025-05-06 15:00:00,477.76,477.76,477.46,477.48,300.0,477.76,477.76,477.46,477.48,300.0
2025-05-06 15:05:00,477.17,477.17,476.46,476.7,1195.0,477.17,477.17,476.46,476.7,1195.0
2025-05-06 15:10:00,476.46,476.97,476.46,476.71,1702.0,476.46,476.97,476.46,476.71,1702.0
2025-05-06 15:15:00,477.1,477.16,476.71,476.71,2579.0,477.1,477.16,476.71,476.71,2579.0
2025-05-06 15:20:00,476.63,477.09,476.45,476.75,1451.0,476.63,477.09,476.45,476.75,1451.0
2025-05-06 15:25:00,476.95,477.18,476.87,477.08,1456.0,476.95,477.18,476.87,477.08,1456.0
2025-05-06 15:30:00,477.02,477.76,477.02,477.56,1000.0,477.02,477.76,477.02,477.56,1000.0
2025-05-06 15:35:00,477.93,477.93,477.52,477.53,604.0,477.93,477.93,477.52,477.53,604.0
2025-05-06 15:40:00,477.56,477.74,477.41,477.56,1150.0,477.56,477.74,477.41,477.56,1150.0
2025-05-06 15:45:00,477.77,477.77,477.42,477.73,1200.0,477.77,477.77,477.42,477.73,1200.0
2025-05-06 15:50:00,477.63,477.63,476.13,476.53,2700.0,477.63,477.63,476.13,476.53,2700.0
2025-05-06 15:55:00,476.13,476.23,475.38,475.61,17670.0,476.13,476.23,475.38,475.61,17670.0
2025-05-07 09:30:00,479.16,482.27,476.55,480.5,6647.0,479.16,482.27,476.55,480.5,6647.0
2025-05-07 09:35:00,480.5,481.8,479.57,481.22,2200.0,480.5,481.8,479.57,481.22,2200.0
2025-05-07 09:40:00,481.61,482.27,481.27,481.71,500.0,481.61,482.27,481.27,481.71,500.0
2025-05-07 09:45:00,482.27,482.7,481.39,481.39,2027.0,482.27,482.7,481.39,481.39,2027.0
2025-05-07 09:50:00,481.39,481.72,481.37,481.72,1906.0,481.39,481.72,481.37,481.72,1906.0
2025-05-07 09:55:00,481.69,482.64,481.68,482.64,500.0,481.69,482.64,481.68,482.64,500.0
2025-05-07 10:00:00,482.79,482.79,482.43,482.43,200.0,482.79,482.79,482.43,482.43,200.0
2025-05-07 10:05:00,481.83,482.72,481.82,482.72,1402.0,481.83,482.72,481.82,482.72,1402.0
2025-05-07 10:10:00,482.76,482.76,482.05,482.25,2615.0,482.76,482.76,482.05,482.25,2615.0
2025-05-07 10:15:00,481.95,482.44,481.62,482.38,3663.0,481.95,482.44,481.62,482.38,3663.0
2025-05-07 10:20:00,482.78,483.28,482.67,483.28,1357.0,482.78,483.28,482.67,483.28,1357.0
2025-05-07 10:25:00,483.02,483.22,483.01,483.17,900.0,483.02,483.22,483.01,483.17,900.0
2025-05-07 10:30:00,483.08,483.28,483.03,483.03,1121.0,483.08,483.28,483.03,483.03,1121.0
2025-05-07 10:35:00,483.32,483.32,482.5,483.0,2996.0,483.32,483.32,482.5,483.0,2996.0
2025-05-07 10:40:00,482.51,482.96,482.37,482.96,1308.0,482.51,482.96,482.37,482.96,1308.0
2025-05-07 10:45:00,483.16,483.16,483.03,483.13,1660.0,483.16,483.16,483.03,483.13,1660.0
2025-05-07 10:50:00,482.73,482.88,481.65,481.65,2857.0,482.73,482.88,481.65,481.65,2857.0
2025-05-07 10:55:00,481.63,482.15,481.12,481.19,8076.0,481.63,482.15,481.12,481.19,8076.0
2025-05-07 11:00:00,481.23,481.23,480.51,480.87,618.0,481.23,481.23,480.51,480.87,618.0
2025-05-07 11:05:00,480.87,481.18,480.8,480.98,4070.0,480.87,481.18,480.8,480.98,4070.0
2025-05-07 11:10:00,481.33,481.79,481.06,481.19,1800.0,481.33,481.79,481.06,481.19,1800.0
2025-05-07 11:15:00,481.19,481.19,481.19,481.19,0.0,481.19,481.19,481.19,481.19,0.0
2025-05-07 11:20:00,481.23,481.74,481.23,481.74,257.0,481.23,481.74,481.23,481.74,257.0
2025-05-07 11:25:00,482.18,482.18,481.53,482.15,400.0,482.18,482.18,481.53,482.15,400.0
2025-05-07 11:30:00,482.15,482.15,482.15,482.15,0.0,482.15,482.15,482.15,482.15,0.0
2025-05-07 11:35:00,482.58,483.43,482.36,483.43,2078.0,482.58,483.43,482.36,483.43,2078.0
2025-05-07 11:40:00,483.71,483.71,482.93,482.93,1456.0,483.71,483.71,482.93,482.93,1456.0
2025-05-07 11:45:00,482.93,482.93,482.39,482.39,2380.0,482.93,482.93,482.39,482.39,2380.0
2025-05-07 11:50:00,482.49,482.56,482.3,482.56,900.0,482.49,482.56,482.3,482.56,900.0
2025-05-07 11:55:00,482.25,482.65,482.25,482.65,500.0,482.25,482.65,482.25,482.65,500.0
2025-05-07 12:00:00,482.49,482.6,482.45,482.59,455.0,482.49,482.6,482.45,482.59,455.0
2025-05-07 12:05:00,482.43,482.43,481.67,481.97,1767.0,482.43,482.43,481.67,481.97,1767.0
2025-05-07 12:10:00,481.97,481.97,481.97,481.97,0.0,481.97,481.97,481.97,481.97,0.0
2025-05-07 12:15:00,482.05,482.51,482.04,482.48,1744.0,482.05,482.51,482.04,482.48,1744.0
2025-05-07 12:20:00,482.24,482.24,481.52,481.52,1119.0,482.24,482.24,481.52,481.52,1119.0
2025-05-07 12:25:00,481.37,481.41,480.59,480.59,1002.0,481.37,481.41,480.59,480.59,1002.0
2025-05-07 12:30:00,480.51,481.03,480.51,481.03,303.0,480.51,481.03,480.51,481.03,303.0
2025-05-07 12:35:00,481.35,481.45,481.34,481.45,200.0,481.35,481.45,481.34,481.45,200.0
2025-05-07 12:40:00,482.0,482.25,482.0,482.25,994.0,482.0,482.25,482.0,482.25,994.0
2025-05-07 12:45:00,482.25,482.25,482.25,482.25,0.0,482.25,482.25,482.25,482.25,0.0
2025-05-07 12:50:00,482.49,482.94,482.39,482.94,417.0,482.49,482.94,482.39,482.94,417.0
2025-05-07 12:55:00,483.14,483.14,483.03,483.03,300.0,483.14,483.14,483.03,483.03,300.0
2025-05-07 13:00:00,482.7,482.7,482.43,482.54,1869.0,482.7,482.7,482.43,482.54,1869.0
2025-05-07 13:05:00,482.52,482.52,482.51,482.52,400.0,482.52,482.52,482.51,482.52,400.0
2025-05-07 13:10:00,482.85,483.29,482.85,483.01,400.0,482.85,483.29,482.85,483.01,400.0
2025-05-07 13:15:00,482.86,482.86,482.86,482.86,301.0,482.86,482.86,482.86,482.86,301.0
2025-05-07 13:20:00,482.36,482.94,482.34,482.94,418.0,482.36,482.94,482.34,482.94,418.0
2025-05-07 13:25:00,482.61,482.61,482.61,482.61,100.0,482.61,482.61,482.61,482.61,100.0
2025-05-07 13:30:00,482.38,482.38,482.38,482.38,201.0,482.38,482.38,482.38,482.38,201.0
2025-05-07 13:35:00,482.2,482.2,481.71,481.88,1504.0,482.2,482.2,481.71,481.88,1504.0
2025-05-07 13:40:00,481.57,482.0,481.57,482.0,390.0,481.57,482.0,481.57,482.0,390.0
2025-05-07 13:45:00,481.66,481.66,481.65,481.66,100.0,481.66,481.66,481.65,481.66,100.0
2025-05-07 13:50:00,481.96,481.96,480.98,481.43,1252.0,481.96,481.96,480.98,481.43,1252.0
2025-05-07 13:55:00,481.34,481.34,481.34,481.34,217.0,481.34,481.34,481.34,481.34,217.0
2025-05-07 14:00:00,482.0,482.25,481.75,481.75,600.0,482.0,482.25,481.75,481.75,600.0
2025-05-07 14:05:00,480.7,480.7,478.7,479.69,1293.0,480.7,480.7,478.7,479.69,1293.0
2025-05-07 14:10:00,478.86,478.86,477.7,477.71,711.0,478.86,478.86,477.7,477.71,711.0
2025-05-07 14:15:00,478.15,478.77,478.15,478.21,4050.0,478.15,478.77,478.15,478.21,4050.0
2025-05-07 14:20:00,478.3,478.86,478.29,478.68,3458.0,478.3,478.86,478.29,478.68,3458.0
2025-05-07 14:25:00,479.15,479.15,478.71,478.72,1500.0,479.15,479.15,478.71,478.72,1500.0
2025-05-07 14:30:00,478.39,479.48,478.31,479.48,2893.0,478.39,479.48,478.31,479.48,2893.0
2025-05-07 14:35:00,479.37,480.13,478.96,479.5,3336.0,479.37,480.13,478.96,479.5,3336.0
2025-05-07 14:40:00,479.5,481.05,479.38,480.32,2300.0,479.5,481.05,479.38,480.32,2300.0
2025-05-07 14:45:00,480.56,480.9,478.87,478.93,2619.0,480.56,480.9,478.87,478.93,2619.0
2025-05-07 14:50:00,479.53,479.83,478.72,479.55,1132.0,479.53,479.83,478.72,479.55,1132.0
2025-05-07 14:55:00,479.69,481.49,479.69,481.49,1919.0,479.69,481.49,479.69,481.49,1919.0
2025-05-07 15:00:00,480.99,480.99,480.2,480.69,500.0,480.99,480.99,480.2,480.69,500.0
2025-05-07 15:05:00,480.51,481.12,480.51,480.86,801.0,480.51,481.12,480.51,480.86,801.0
2025-05-07 15:10:00,480.17,480.76,479.77,480.75,1300.0,480.17,480.76,479.77,480.75,1300.0
2025-05-07 15:15:00,480.41,480.41,479.37,480.08,700.0,480.41,480.41,479.37,480.08,700.0
2025-05-07 15:20:00,479.76,479.99,479.09,479.09,621.0,479.76,479.99,479.09,479.09,621.0
2025-05-07 15:25:00,479.15,479.15,477.93,478.15,807.0,479.15,479.15,477.93,478.15,807.0
2025-05-07 15:30:00,477.91,478.07,477.45,477.54,1314.0,477.91,478.07,477.45,477.54,1314.0
2025-05-07 15:35:00,478.08,478.32,477.76,478.26,1900.0,478.08,478.32,477.76,478.26,1900.0
2025-05-07 15:40:00,478.1,481.37,478.01,479.54,4209.0,478.1,481.37,478.01,479.54,4209.0
2025-05-07 15:45:00,479.89,479.89,478.92,479.25,1400.0,479.89,479.89,478.92,479.25,1400.0
2025-05-07 15:50:00,478.65,480.4,478.51,480.4,4062.0,478.65,480.4,478.51,480.4,4062.0
2025-05-07 15:55:00,480.08,480.8,480.07,480.76,11155.0,480.08,480.8,480.07,480.76,11155.0
2025-05-08 09:30:00,484.28,484.66,482.24,484.66,3248.0,484.28,484.66,482.24,484.66,3248.0
2025-05-08 09:35:00,484.84,484.84,483.37,484.31,1208.0,484.84,484.84,483.37,484.31,1208.0
2025-05-08 09:40:00,482.91,485.29,482.0,484.24,4735.0,482.91,485.29,482.0,484.24,4735.0
2025-05-08 09:45:00,485.49,485.49,483.91,485.46,824.0,485.49,485.49,483.91,485.46,824.0
2025-05-08 09:50:00,484.72,485.46,484.72,485.46,504.0,484.72,485.46,484.72,485.46,504.0
2025-05-08 09:55:00,485.46,487.08,485.46,485.53,1980.0,485.46,487.08,485.46,485.53,1980.0
2025-05-08 10:00:00,486.35,487.24,486.23,487.04,1430.0,486.35,487.24,486.23,487.04,1430.0
2025-05-08 10:05:00,486.15,486.48,484.61,484.62,2937.0,486.15,486.48,484.61,484.62,2937.0
2025-05-08 10:10:00,484.62,484.81,484.09,484.34,2216.0,484.62,484.81,484.09,484.34,2216.0
2025-05-08 10:15:00,484.8,485.41,484.33,484.96,1588.0,484.8,485.41,484.33,484.96,1588.0
2025-05-08 10:20:00,485.23,486.69,485.23,486.46,416.0,485.23,486.69,485.23,486.46,416.0
2025-05-08 10:25:00,487.21,487.21,487.21,487.21,100.0,487.21,487.21,487.21,487.21,100.0
2025-05-08 10:30:00,487.84,488.6,487.84,488.6,300.0,487.84,488.6,487.84,488.6,300.0
2025-05-08 10:35:00,487.4,488.24,487.38,488.24,1110.0,487.4,488.24,487.38,488.24,1110.0
2025-05-08 10:40:00,487.49,487.54,486.74,486.74,311.0,487.49,487.54,486.74,486.74,311.0
2025-05-08 10:45:00,486.61,486.61,486.03,486.04,1505.0,486.61,486.61,486.03,486.04,1505.0
2025-05-08 10:50:00,485.96,486.45,485.28,485.28,1367.0,485.96,486.45,485.28,485.28,1367.0
2025-05-08 10:55:00,484.33,485.9,484.33,485.37,3511.0,484.33,485.9,484.33,485.37,3511.0
2025-05-08 11:00:00,486.42,486.42,485.59,485.59,337.0,486.42,486.42,485.59,485.59,337.0
2025-05-08 11:05:00,486.12,486.12,486.11,486.12,100.0,486.12,486.12,486.11,486.12,100.0
2025-05-08 11:10:00,487.04,487.05,486.85,486.86,500.0,487.04,487.05,486.85,486.86,500.0
2025-05-08 11:15:00,487.32,487.33,486.81,487.3,1043.0,487.32,487.33,486.81,487.3,1043.0
2025-05-08 11:20:00,487.93,489.23,487.84,489.23,2061.0,487.93,489.23,487.84,489.23,2061.0
2025-05-08 11:25:00,488.9,490.42,488.9,489.57,2328.0,488.9,490.42,488.9,489.57,2328.0
2025-05-08 11:30:00,489.32,490.43,488.92,490.35,2970.0,489.32,490.43,488.92,490.35,2970.0
2025-05-08 11:35:00,490.57,490.57,489.79,489.79,427.0,490.57,490.57,489.79,489.79,427.0
2025-05-08 11:40:00,490.58,492.39,490.58,492.24,1129.0,490.58,492.39,490.58,492.24,1129.0
2025-05-08 11:45:00,492.97,493.12,492.41,492.7,1449.0,492.97,493.12,492.41,492.7,1449.0
2025-05-08 11:50:00,492.83,493.23,491.8,491.8,1474.0,492.83,493.23,491.8,491.8,1474.0
2025-05-08 11:55:00,491.9,491.9,491.15,491.6,1020.0,491.9,491.9,491.15,491.6,1020.0
2025-05-08 12:00:00,491.6,491.71,491.6,491.6,700.0,491.6,491.71,491.6,491.6,700.0
2025-05-08 12:05:00,491.6,492.15,491.6,491.71,925.0,491.6,492.15,491.6,491.71,925.0
2025-05-08 12:10:00,491.98,492.21,491.7,492.12,1234.0,491.98,492.21,491.7,492.12,1234.0
2025-05-08 12:15:00,492.4,492.89,492.33,492.5,1627.0,492.4,492.89,492.33,492.5,1627.0
2025-05-08 12:20:00,492.13,492.18,491.91,492.05,656.0,492.13,492.18,491.91,492.05,656.0
2025-05-08 12:25:00,491.62,491.62,491.62,491.62,300.0,491.62,491.62,491.62,491.62,300.0
2025-05-08 12:30:00,492.07,492.32,492.07,492.18,535.0,492.07,492.32,492.07,492.18,535.0
2025-05-08 12:35:00,492.25,492.69,492.24,492.69,339.0,492.25,492.69,492.24,492.69,339.0
2025-05-08 12:40:00,493.19,493.19,493.19,493.19,100.0,493.19,493.19,493.19,493.19,100.0
2025-05-08 12:45:00,493.4,493.4,493.4,493.4,233.0,493.4,493.4,493.4,493.4,233.0
2025-05-08 12:50:00,493.58,494.03,493.3,493.3,1636.0,493.58,494.03,493.3,493.3,1636.0
2025-05-08 12:55:00,493.65,493.65,493.63,493.63,214.0,493.65,493.65,493.63,493.63,214.0
2025-05-08 13:00:00,493.64,493.64,492.57,492.57,1420.0,493.64,493.64,492.57,492.57,1420.0
2025-05-08 13:05:00,492.75,492.78,492.75,492.78,706.0,492.75,492.78,492.75,492.78,706.0
2025-05-08 13:10:00,492.77,492.77,492.31,492.31,1284.0,492.77,492.77,492.31,492.31,1284.0
2025-05-08 13:15:00,492.92,493.17,492.92,492.92,1565.0,492.92,493.17,492.92,492.92,1565.0
2025-05-08 13:20:00,492.65,493.32,492.39,493.32,1486.0,492.65,493.32,492.39,493.32,1486.0
2025-05-08 13:25:00,493.32,493.32,492.7,492.88,950.0,493.32,493.32,492.7,492.88,950.0
2025-05-08 13:30:00,492.88,492.9,492.37,492.37,1642.0,492.88,492.9,492.37,492.37,1642.0
2025-05-08 13:35:00,492.2,492.23,492.2,492.23,300.0,492.2,492.23,492.2,492.23,300.0
2025-05-08 13:40:00,492.37,492.37,492.36,492.37,404.0,492.37,492.37,492.36,492.37,404.0
2025-05-08 13:45:00,492.2,492.21,491.87,491.87,941.0,492.2,492.21,491.87,491.87,941.0
2025-05-08 13:50:00,492.13,492.51,492.13,492.51,911.0,492.13,492.51,492.13,492.51,911.0
2025-05-08 13:55:00,492.23,492.23,491.72,491.72,440.0,492.23,492.23,491.72,491.72,440.0
2025-05-08 14:00:00,491.47,491.94,491.44,491.49,1923.0,491.47,491.94,491.44,491.49,1923.0
2025-05-08 14:05:00,491.89,491.9,491.42,491.42,620.0,491.89,491.9,491.42,491.42,620.0
2025-05-08 14:10:00,491.83,491.97,491.76,491.77,1628.0,491.83,491.97,491.76,491.77,1628.0
2025-05-08 14:15:00,491.79,492.17,491.79,491.8,903.0,491.79,492.17,491.79,491.8,903.0
2025-05-08 14:20:00,492.18,492.39,492.18,492.33,700.0,492.18,492.39,492.18,492.33,700.0
2025-05-08 14:25:00,492.33,492.33,491.88,491.93,1335.0,492.33,492.33,491.88,491.93,1335.0
2025-05-08 14:30:00,491.91,492.59,491.91,492.59,500.0,491.91,492.59,491.91,492.59,500.0
2025-05-08 14:35:00,492.69,492.85,492.69,492.85,300.0,492.69,492.85,492.69,492.85,300.0
2025-05-08 14:40:00,493.02,493.24,492.54,492.55,1400.0,493.02,493.24,492.54,492.55,1400.0
2025-05-08 14:45:00,492.99,493.02,492.37,492.52,1750.0,492.99,493.02,492.37,492.52,1750.0
2025-05-08 14:50:00,492.17,492.45,492.07,492.34,1650.0,492.17,492.45,492.07,492.34,1650.0
2025-05-08 14:55:00,492.16,492.19,491.86,492.1,2394.0,492.16,492.19,491.86,492.1,2394.0
2025-05-08 15:00:00,491.79,492.09,491.79,492.05,975.0,491.79,492.09,491.79,492.05,975.0
2025-05-08 15:05:00,491.87,491.95,491.33,491.33,1087.0,491.87,491.95,491.33,491.33,1087.0
2025-05-08 15:10:00,491.65,491.8,491.42,491.47,1318.0,491.65,491.8,491.42,491.47,1318.0
2025-05-08 15:15:00,491.41,491.8,491.37,491.8,2617.0,491.41,491.8,491.37,491.8,2617.0
2025-05-08 15:20:00,491.82,492.97,491.75,492.54,2466.0,491.82,492.97,491.75,492.54,2466.0
2025-05-08 15:25:00,492.73,492.83,492.37,492.52,1242.0,492.73,492.83,492.37,492.52,1242.0
2025-05-08 15:30:00,492.44,492.47,492.18,492.21,1786.0,492.44,492.47,492.18,492.21,1786.0
2025-05-08 15:35:00,492.15,492.5,491.7,492.2,2738.0,492.15,492.5,491.7,492.2,2738.0
2025-05-08 15:40:00,491.81,492.03,491.64,492.03,1242.0,491.81,492.03,491.64,492.03,1242.0
2025-05-08 15:45:00,491.84,491.88,491.03,491.27,4387.0,491.84,491.88,491.03,491.27,4387.0
2025-05-08 15:50:00,491.12,491.17,490.4,490.77,5519.0,491.12,491.17,490.4,490.77,5519.0
2025-05-08 15:55:00,490.33,490.33,488.72,489.0,16455.0,490.33,490.33,488.72,489.0,16455.0
2025-05-09 09:30:00,491.67,491.67,491.22,491.42,2534.0,491.67,491.67,491.22,491.42,2534.0
2025-05-09 09:35:00,491.42,491.42,491.42,491.42,0.0,491.42,491.42,491.42,491.42,0.0
2025-05-09 09:40:00,492.58,492.58,492.57,492.58,100.0,492.58,492.58,492.57,492.58,100.0
2025-05-09 09:45:00,492.12,493.26,492.12,493.17,2650.0,492.12,493.26,492.12,493.17,2650.0
2025-05-09 09:50:00,493.17,493.2,492.49,493.19,1575.0,493.17,493.2,492.49,493.19,1575.0
2025-05-09 09:55:00,493.67,494.32,493.26,494.32,1017.0,493.67,494.32,493.26,494.32,1017.0
2025-05-09 10:00:00,493.97,494.52,492.84,492.85,6534.0,493.97,494.52,492.84,492.85,6534.0
2025-05-09 10:05:00,492.38,493.61,492.38,493.61,615.0,492.38,493.61,492.38,493.61,615.0
2025-05-09 10:10:00,492.45,492.5,491.69,491.69,2265.0,492.45,492.5,491.69,491.69,2265.0
2025-05-09 10:15:00,491.69,492.28,491.63,492.09,582.0,491.69,492.28,491.63,492.09,582.0
2025-05-09 10:20:00,491.38,491.63,490.33,490.43,4744.0,491.38,491.63,490.33,490.43,4744.0
2025-05-09 10:25:00,490.21,490.48,489.49,490.42,1903.0,490.21,490.48,489.49,490.42,1903.0
2025-05-09 10:30:00,489.75,490.86,489.07,490.24,2173.0,489.75,490.86,489.07,490.24,2173.0
2025-05-09 10:35:00,490.1,490.62,489.76,490.5,802.0,490.1,490.62,489.76,490.5,802.0
2025-05-09 10:40:00,490.56,491.33,490.0,491.33,1379.0,490.56,491.33,490.0,491.33,1379.0
2025-05-09 10:45:00,490.73,491.09,489.73,491.09,1139.0,490.73,491.09,489.73,491.09,1139.0
2025-05-09 10:50:00,491.39,491.57,489.74,491.02,1361.0,491.39,491.57,489.74,491.02,1361.0
2025-05-09 10:55:00,491.26,491.97,491.26,491.97,626.0,491.26,491.97,491.26,491.97,626.0
2025-05-09 11:00:00,492.45,492.46,491.64,491.64,313.0,492.45,492.46,491.64,491.64,313.0
2025-05-09 11:05:00,491.64,491.64,491.64,491.64,0.0,491.64,491.64,491.64,491.64,0.0
2025-05-09 11:10:00,491.44,491.81,491.44,491.73,332.0,491.44,491.81,491.44,491.73,332.0
2025-05-09 11:15:00,491.66,491.66,491.57,491.57,497.0,491.66,491.66,491.57,491.57,497.0
2025-05-09 11:20:00,491.32,491.66,491.22,491.66,1713.0,491.32,491.66,491.22,491.66,1713.0
2025-05-09 11:25:00,491.66,491.66,491.66,491.66,0.0,491.66,491.66,491.66,491.66,0.0
2025-05-09 11:30:00,491.89,492.21,491.88,492.21,631.0,491.89,492.21,491.88,492.21,631.0
2025-05-09 11:35:00,491.81,492.58,491.81,492.58,656.0,491.81,492.58,491.81,492.58,656.0
2025-05-09 11:40:00,492.61,492.61,492.13,492.41,3348.0,492.61,492.61,492.13,492.41,3348.0
2025-05-09 11:45:00,492.26,492.48,492.01,492.48,4760.0,492.26,492.48,492.01,492.48,4760.0
2025-05-09 11:50:00,492.38,493.11,492.38,493.11,2086.0,492.38,493.11,492.38,493.11,2086.0
2025-05-09 11:55:00,492.73,493.12,492.73,493.12,1050.0,492.73,493.12,492.73,493.12,1050.0
2025-05-09 12:00:00,492.92,492.92,491.88,491.94,4729.0,492.92,492.92,491.88,491.94,4729.0
2025-05-09 12:05:00,491.48,491.6,491.29,491.6,878.0,491.48,491.6,491.29,491.6,878.0
2025-05-09 12:10:00,491.58,491.58,490.72,491.4,1599.0,491.58,491.58,490.72,491.4,1599.0
2025-05-09 12:15:00,491.49,491.8,491.39,491.8,1764.0,491.49,491.8,491.39,491.8,1764.0
2025-05-09 12:20:00,491.53,492.07,491.52,492.07,779.0,491.53,492.07,491.52,492.07,779.0
2025-05-09 12:25:00,491.66,491.85,491.43,491.43,1802.0,491.66,491.85,491.43,491.43,1802.0
2025-05-09 12:30:00,491.52,491.57,491.15,491.15,856.0,491.52,491.57,491.15,491.15,856.0
2025-05-09 12:35:00,491.23,491.98,491.23,491.23,1257.0,491.23,491.98,491.23,491.23,1257.0
2025-05-09 12:40:00,491.31,491.54,491.28,491.46,660.0,491.31,491.54,491.28,491.46,660.0
2025-05-09 12:45:00,490.89,491.26,490.68,490.71,1217.0,490.89,491.26,490.68,490.71,1217.0
2025-05-09 12:50:00,490.54,491.1,490.53,490.65,846.0,490.54,491.1,490.53,490.65,846.0
2025-05-09 12:55:00,490.89,490.89,490.88,490.89,200.0,490.89,490.89,490.88,490.89,200.0
2025-05-09 13:00:00,490.81,490.81,490.65,490.66,643.0,490.81,490.81,490.65,490.66,643.0
2025-05-09 13:05:00,490.66,490.99,490.32,490.99,1866.0,490.66,490.99,490.32,490.99,1866.0
2025-05-09 13:10:00,491.0,491.13,491.0,491.13,400.0,491.0,491.13,491.0,491.13,400.0
2025-05-09 13:15:00,491.44,491.71,491.44,491.71,312.0,491.44,491.71,491.44,491.71,312.0
2025-05-09 13:20:00,492.0,492.48,491.27,492.16,7266.0,492.0,492.48,491.27,492.16,7266.0
2025-05-09 13:25:00,492.53,492.53,492.38,492.45,500.0,492.53,492.53,492.38,492.45,500.0
2025-05-09 13:30:00,492.4,492.4,492.36,492.36,800.0,492.4,492.4,492.36,492.36,800.0
2025-05-09 13:35:00,492.69,492.77,492.28,492.49,2798.0,492.69,492.77,492.28,492.49,2798.0
2025-05-09 13:40:00,492.49,492.85,492.49,492.85,556.0,492.49,492.85,492.49,492.85,556.0
2025-05-09 13:45:00,492.74,493.3,492.73,493.28,4655.0,492.74,493.3,492.73,493.28,4655.0
2025-05-09 13:50:00,492.71,492.71,492.38,492.38,563.0,492.71,492.71,492.38,492.38,563.0
2025-05-09 13:55:00,492.59,493.51,492.58,493.25,2055.0,492.59,493.51,492.58,493.25,2055.0
2025-05-09 14:00:00,492.66,492.66,492.59,492.6,200.0,492.66,492.66,492.59,492.6,200.0
2025-05-09 14:05:00,492.59,492.62,492.11,492.11,1081.0,492.59,492.62,492.11,492.11,1081.0
2025-05-09 14:10:00,492.11,492.23,492.03,492.2,1102.0,492.11,492.23,492.03,492.2,1102.0
2025-05-09 14:15:00,492.49,492.94,492.14,492.14,1130.0,492.49,492.94,492.14,492.14,1130.0
2025-05-09 14:20:00,492.45,492.45,491.98,492.41,1590.0,492.45,492.45,491.98,492.41,1590.0
2025-05-09 14:25:00,492.26,492.54,492.26,492.42,704.0,492.26,492.54,492.26,492.42,704.0
2025-05-09 14:30:00,492.07,492.87,492.06,492.5,1596.0,492.07,492.87,492.06,492.5,1596.0
2025-05-09 14:35:00,492.5,492.59,492.13,492.31,2510.0,492.5,492.59,492.13,492.31,2510.0
2025-05-09 14:40:00,492.56,492.56,492.47,492.47,200.0,492.56,492.56,492.47,492.47,200.0
2025-05-09 14:45:00,492.41,493.0,492.4,492.81,1817.0,492.41,493.0,492.4,492.81,1817.0
2025-05-09 14:50:00,492.66,492.77,492.42,492.48,3914.0,492.66,492.77,492.42,492.48,3914.0
2025-05-09 14:55:00,492.5,492.64,491.91,491.91,4395.0,492.5,492.64,491.91,491.91,4395.0
2025-05-09 15:00:00,492.0,492.36,491.8,492.06,1033.0,492.0,492.36,491.8,492.06,1033.0
2025-05-09 15:05:00,492.38,493.0,492.38,492.94,885.0,492.38,493.0,492.38,492.94,885.0
2025-05-09 15:10:00,492.59,492.74,492.25,492.31,2114.0,492.59,492.74,492.25,492.31,2114.0
2025-05-09 15:15:00,492.07,492.1,491.93,491.93,753.0,492.07,492.1,491.93,491.93,753.0
2025-05-09 15:20:00,491.93,492.28,491.8,492.03,2143.0,491.93,492.28,491.8,492.03,2143.0
2025-05-09 15:25:00,492.04,492.04,491.71,491.71,1367.0,492.04,492.04,491.71,491.71,1367.0
2025-05-09 15:30:00,491.56,491.64,490.92,491.64,1022.0,491.56,491.64,490.92,491.64,1022.0
2025-05-09 15:35:00,491.8,491.99,491.35,491.35,1469.0,491.8,491.99,491.35,491.35,1469.0
2025-05-09 15:40:00,491.22,491.25,491.11,491.12,1057.0,491.22,491.25,491.11,491.12,1057.0
2025-05-09 15:45:00,491.27,491.48,490.95,491.22,1463.0,491.27,491.48,490.95,491.22,1463.0
2025-05-09 15:50:00,491.27,492.3,491.26,492.19,2813.0,491.27,492.3,491.26,492.19,2813.0
2025-05-09 15:55:00,491.84,492.27,491.58,492.2,14708.0,491.84,492.27,491.58,492.2,14708.0
2025-05-12 09:30:00,511.71,514.85,510.0,510.98,5927.0,511.71,514.85,510.0,510.98,5927.0
2025-05-12 09:35:00,510.4,513.5,510.4,511.7,1340.0,510.4,513.5,510.4,511.7,1340.0
2025-05-12 09:40:00,510.4,512.72,510.4,512.72,795.0,510.4,512.72,510.4,512.72,795.0
2025-05-12 09:45:00,512.99,512.99,510.87,510.87,1042.0,512.99,512.99,510.87,510.87,1042.0
2025-05-12 09:50:00,513.0,513.37,512.04,513.37,1445.0,513.0,513.37,512.04,513.37,1445.0
2025-05-12 09:55:00,513.34,513.56,512.39,513.03,3828.0,513.34,513.56,512.39,513.03,3828.0
2025-05-12 10:00:00,513.35,517.0,513.3,516.72,9161.0,513.35,517.0,513.3,516.72,9161.0
2025-05-12 10:05:00,516.53,517.15,516.04,516.62,1890.0,516.53,517.15,516.04,516.62,1890.0
2025-05-12 10:10:00,516.77,517.1,515.88,516.25,2548.0,516.77,517.1,515.88,516.25,2548.0
2025-05-12 10:15:00,516.56,517.1,515.31,515.31,3178.0,516.56,517.1,515.31,515.31,3178.0
2025-05-12 10:20:00,514.92,516.57,514.92,516.5,4951.0,514.92,516.57,514.92,516.5,4951.0
2025-05-12 10:25:00,516.38,516.38,513.72,514.09,4029.0,516.38,516.38,513.72,514.09,4029.0
2025-05-12 10:30:00,514.37,514.37,512.6,512.61,5329.0,514.37,514.37,512.6,512.61,5329.0
2025-05-12 10:35:00,511.6,512.58,510.73,512.55,2631.0,511.6,512.58,510.73,512.55,2631.0
2025-05-12 10:40:00,512.02,514.17,512.02,514.17,1207.0,512.02,514.17,512.02,514.17,1207.0
2025-05-12 10:45:00,514.47,515.14,514.15,515.14,1040.0,514.47,515.14,514.15,515.14,1040.0
2025-05-12 10:50:00,515.37,517.04,515.36,516.49,1100.0,515.37,517.04,515.36,516.49,1100.0
2025-05-12 10:55:00,515.91,516.5,515.21,515.37,3056.0,515.91,516.5,515.21,515.37,3056.0
2025-05-12 11:00:00,515.09,515.09,513.94,514.6,2857.0,515.09,515.09,513.94,514.6,2857.0
2025-05-12 11:05:00,514.59,514.59,512.86,513.4,5175.0,514.59,514.59,512.86,513.4,5175.0
2025-05-12 11:10:00,513.63,513.85,513.35,513.53,1058.0,513.63,513.85,513.35,513.53,1058.0
2025-05-12 11:15:00,513.46,513.64,512.99,513.39,4675.0,513.46,513.64,512.99,513.39,4675.0
2025-05-12 11:20:00,513.38,513.39,511.67,512.4,3424.0,513.38,513.39,511.67,512.4,3424.0
2025-05-12 11:25:00,512.24,513.19,512.23,513.19,645.0,512.24,513.19,512.23,513.19,645.0
2025-05-12 11:30:00,513.76,514.24,513.72,514.06,3038.0,513.76,514.24,513.72,514.06,3038.0
2025-05-12 11:35:00,514.76,514.88,513.61,513.98,1057.0,514.76,514.88,513.61,513.98,1057.0
2025-05-12 11:40:00,513.97,513.97,512.29,512.3,3045.0,513.97,513.97,512.29,512.3,3045.0
2025-05-12 11:45:00,512.37,512.62,511.88,512.61,1283.0,512.37,512.62,511.88,512.61,1283.0
2025-05-12 11:50:00,511.86,512.05,511.19,511.99,2184.0,511.86,512.05,511.19,511.99,2184.0
2025-05-12 11:55:00,512.33,512.35,511.95,511.95,403.0,512.33,512.35,511.95,511.95,403.0
2025-05-12 12:00:00,512.37,512.37,511.98,511.99,290.0,512.37,512.37,511.98,511.99,290.0
2025-05-12 12:05:00,512.58,513.71,512.58,512.96,2855.0,512.58,513.71,512.58,512.96,2855.0
2025-05-12 12:10:00,512.77,513.29,512.77,513.13,2505.0,512.77,513.29,512.77,513.13,2505.0
2025-05-12 12:15:00,513.16,513.54,512.94,513.41,1241.0,513.16,513.54,512.94,513.41,1241.0
2025-05-12 12:20:00,513.01,513.52,512.86,513.52,3207.0,513.01,513.52,512.86,513.52,3207.0
2025-05-12 12:25:00,512.77,512.77,512.53,512.53,1537.0,512.77,512.77,512.53,512.53,1537.0
2025-05-12 12:30:00,511.93,512.64,511.93,512.64,500.0,511.93,512.64,511.93,512.64,500.0
2025-05-12 12:35:00,512.33,512.87,512.33,512.87,384.0,512.33,512.87,512.33,512.87,384.0
2025-05-12 12:40:00,513.01,513.2,513.01,513.2,200.0,513.01,513.2,513.01,513.2,200.0
2025-05-12 12:45:00,512.93,513.55,512.92,513.55,307.0,512.93,513.55,512.92,513.55,307.0
2025-05-12 12:50:00,513.65,514.2,513.65,514.2,200.0,513.65,514.2,513.65,514.2,200.0
2025-05-12 12:55:00,514.07,514.07,514.04,514.05,278.0,514.07,514.07,514.04,514.05,278.0
2025-05-12 13:00:00,514.67,514.67,514.67,514.67,100.0,514.67,514.67,514.67,514.67,100.0
2025-05-12 13:05:00,514.82,515.81,514.81,515.49,2516.0,514.82,515.81,514.81,515.49,2516.0
2025-05-12 13:10:00,514.9,515.36,514.69,514.69,4930.0,514.9,515.36,514.69,514.69,4930.0
2025-05-12 13:15:00,514.83,514.83,514.28,514.74,428.0,514.83,514.83,514.28,514.74,428.0
2025-05-12 13:20:00,514.74,514.74,514.21,514.7,5284.0,514.74,514.74,514.21,514.7,5284.0
2025-05-12 13:25:00,515.09,515.16,514.73,514.95,1225.0,515.09,515.16,514.73,514.95,1225.0
2025-05-12 13:30:00,514.8,514.9,514.79,514.8,961.0,514.8,514.9,514.79,514.8,961.0
2025-05-12 13:35:00,514.68,514.68,514.42,514.42,1020.0,514.68,514.68,514.42,514.42,1020.0
2025-05-12 13:40:00,514.21,514.48,514.04,514.04,1200.0,514.21,514.48,514.04,514.04,1200.0
2025-05-12 13:45:00,513.87,514.15,513.57,513.57,1114.0,513.87,514.15,513.57,513.57,1114.0
2025-05-12 13:50:00,513.91,514.11,513.75,514.08,663.0,513.91,514.11,513.75,514.08,663.0
2025-05-12 13:55:00,514.01,514.01,513.48,513.5,2267.0,514.01,514.01,513.48,513.5,2267.0
2025-05-12 14:00:00,513.46,514.01,513.46,514.01,548.0,513.46,514.01,513.46,514.01,548.0
2025-05-12 14:05:00,514.13,514.13,514.01,514.01,1021.0,514.13,514.13,514.01,514.01,1021.0
2025-05-12 14:10:00,514.01,514.17,514.01,514.16,447.0,514.01,514.17,514.01,514.16,447.0
2025-05-12 14:15:00,514.01,514.67,514.01,514.67,506.0,514.01,514.67,514.01,514.67,506.0
2025-05-12 14:20:00,514.51,514.51,514.5,514.5,200.0,514.51,514.51,514.5,514.5,200.0
2025-05-12 14:25:00,514.51,514.55,514.32,514.42,950.0,514.51,514.55,514.32,514.42,950.0
2025-05-12 14:30:00,514.7,514.79,514.7,514.79,350.0,514.7,514.79,514.7,514.79,350.0
2025-05-12 14:35:00,514.63,514.98,514.52,514.82,1927.0,514.63,514.98,514.52,514.82,1927.0
2025-05-12 14:40:00,515.24,515.49,515.08,515.22,4683.0,515.24,515.49,515.08,515.22,4683.0
2025-05-12 14:45:00,515.22,515.22,514.62,514.74,2860.0,515.22,515.22,514.62,514.74,2860.0
2025-05-12 14:50:00,514.74,514.74,514.54,514.67,1791.0,514.74,514.74,514.54,514.67,1791.0
2025-05-12 14:55:00,514.67,514.96,514.67,514.73,761.0,514.67,514.96,514.67,514.73,761.0
2025-05-12 15:00:00,514.73,514.73,513.45,513.45,948.0,514.73,514.73,513.45,513.45,948.0
2025-05-12 15:05:00,514.03,514.45,514.02,514.45,239.0,514.03,514.45,514.02,514.45,239.0
2025-05-12 15:10:00,514.33,514.33,512.95,513.21,2800.0,514.33,514.33,512.95,513.21,2800.0
2025-05-12 15:15:00,513.21,514.07,512.95,514.06,2624.0,513.21,514.07,512.95,514.06,2624.0
2025-05-12 15:20:00,513.69,513.93,513.56,513.93,887.0,513.69,513.93,513.56,513.93,887.0
2025-05-12 15:25:00,514.05,514.07,513.49,513.63,1743.0,514.05,514.07,513.49,513.63,1743.0
2025-05-12 15:30:00,513.59,514.2,513.58,513.88,1023.0,513.59,514.2,513.58,513.88,1023.0
2025-05-12 15:35:00,513.88,514.1,513.36,513.85,3311.0,513.88,514.1,513.36,513.85,3311.0
2025-05-12 15:40:00,513.85,513.85,513.04,513.61,1744.0,513.85,513.85,513.04,513.61,1744.0
2025-05-12 15:45:00,513.49,513.83,513.22,513.83,2152.0,513.49,513.83,513.22,513.83,2152.0
2025-05-12 15:50:00,513.54,514.36,513.39,514.2,7369.0,513.54,514.36,513.39,514.2,7369.0
2025-05-12 15:55:00,514.21,516.1,513.8,515.95,30273.0,514.21,516.1,513.8,515.95,30273.0
2025-05-13 09:30:00,516.21,516.68,515.4,516.02,7043.0,516.21,516.68,515.4,516.02,7043.0
2025-05-13 09:35:00,514.03,514.04,514.03,514.03,100.0,514.03,514.04,514.03,514.03,100.0
2025-05-13 09:40:00,516.01,516.8,516.01,516.22,737.0,516.01,516.8,516.01,516.22,737.0
2025-05-13 09:45:00,516.13,516.14,515.93,515.93,216.0,516.13,516.14,515.93,515.93,216.0
2025-05-13 09:50:00,515.19,516.53,515.19,516.53,1292.0,515.19,516.53,515.19,516.53,1292.0
2025-05-13 09:55:00,517.39,517.39,517.21,517.22,500.0,517.39,517.39,517.21,517.22,500.0
2025-05-13 10:00:00,517.7,518.63,517.69,518.38,770.0,517.7,518.63,517.69,518.38,770.0
2025-05-13 10:05:00,518.2,518.2,517.32,517.95,1070.0,518.2,518.2,517.32,517.95,1070.0
2025-05-13 10:10:00,518.12,518.7,517.95,518.69,897.0,518.12,518.7,517.95,518.69,897.0
2025-05-13 10:15:00,520.0,520.95,520.0,520.01,2502.0,520.0,520.95,520.0,520.01,2502.0
2025-05-13 10:20:00,520.18,520.18,519.59,519.59,471.0,520.18,520.18,519.59,519.59,471.0
2025-05-13 10:25:00,519.55,519.99,519.54,519.63,1166.0,519.55,519.99,519.54,519.63,1166.0
2025-05-13 10:30:00,519.57,520.17,519.49,519.6,2091.0,519.57,520.17,519.49,519.6,2091.0
2025-05-13 10:35:00,519.64,520.62,519.64,520.62,806.0,519.64,520.62,519.64,520.62,806.0
2025-05-13 10:40:00,519.62,519.86,519.62,519.86,1100.0,519.62,519.86,519.62,519.86,1100.0
2025-05-13 10:45:00,520.14,520.14,519.37,519.51,789.0,520.14,520.14,519.37,519.51,789.0
2025-05-13 10:50:00,519.51,519.51,519.51,519.51,0.0,519.51,519.51,519.51,519.51,0.0
2025-05-13 10:55:00,520.13,520.13,520.12,520.13,100.0,520.13,520.13,520.12,520.13,100.0
2025-05-13 11:00:00,519.25,520.5,519.25,520.09,853.0,519.25,520.5,519.25,520.09,853.0
2025-05-13 11:05:00,520.14,520.85,520.14,520.85,2162.0,520.14,520.85,520.14,520.85,2162.0
2025-05-13 11:10:00,520.81,520.84,520.8,520.84,801.0,520.81,520.84,520.8,520.84,801.0
2025-05-13 11:15:00,520.84,520.84,520.75,520.75,200.0,520.84,520.84,520.75,520.75,200.0
2025-05-13 11:20:00,520.93,520.93,520.71,520.71,255.0,520.93,520.93,520.71,520.71,255.0
2025-05-13 11:25:00,521.13,521.67,521.13,521.67,316.0,521.13,521.67,521.13,521.67,316.0
2025-05-13 11:30:00,521.4,522.17,521.4,522.06,600.0,521.4,522.17,521.4,522.06,600.0
2025-05-13 11:35:00,522.34,523.03,522.34,523.03,606.0,522.34,523.03,522.34,523.03,606.0
2025-05-13 11:40:00,522.68,523.28,522.46,523.28,1448.0,522.68,523.28,522.46,523.28,1448.0
2025-05-13 11:45:00,523.7,523.75,522.8,523.23,400.0,523.7,523.75,522.8,523.23,400.0
2025-05-13 11:50:00,523.78,523.78,523.02,523.11,600.0,523.78,523.78,523.02,523.11,600.0
2025-05-13 11:55:00,523.02,523.02,522.47,522.84,814.0,523.02,523.02,522.47,522.84,814.0
2025-05-13 12:00:00,522.29,522.29,521.76,521.76,505.0,522.29,522.29,521.76,521.76,505.0
2025-05-13 12:05:00,521.23,521.23,520.92,520.93,500.0,521.23,521.23,520.92,520.93,500.0
2025-05-13 12:10:00,521.26,521.45,520.97,521.45,505.0,521.26,521.45,520.97,521.45,505.0
2025-05-13 12:15:00,521.45,521.45,521.45,521.45,0.0,521.45,521.45,521.45,521.45,0.0
2025-05-13 12:20:00,520.81,520.81,520.79,520.81,1212.0,520.81,520.81,520.79,520.81,1212.0
2025-05-13 12:25:00,520.81,521.27,520.55,520.55,800.0,520.81,521.27,520.55,520.55,800.0
2025-05-13 12:30:00,520.84,520.84,520.78,520.78,500.0,520.84,520.84,520.78,520.78,500.0
2025-05-13 12:35:00,520.78,520.78,520.78,520.78,0.0,520.78,520.78,520.78,520.78,0.0
2025-05-13 12:40:00,520.88,520.93,520.88,520.93,372.0,520.88,520.93,520.88,520.93,372.0
2025-05-13 12:45:00,521.29,521.29,521.27,521.27,412.0,521.29,521.29,521.27,521.27,412.0
2025-05-13 12:50:00,521.15,521.15,521.15,521.15,270.0,521.15,521.15,521.15,521.15,270.0
2025-05-13 12:55:00,521.49,521.5,520.8,521.2,1416.0,521.49,521.5,520.8,521.2,1416.0
2025-05-13 13:00:00,521.09,521.17,521.09,521.17,600.0,521.09,521.17,521.09,521.17,600.0
2025-05-13 13:05:00,521.24,521.51,521.06,521.51,620.0,521.24,521.51,521.06,521.51,620.0
2025-05-13 13:10:00,521.78,521.78,521.78,521.78,113.0,521.78,521.78,521.78,521.78,113.0
2025-05-13 13:15:00,521.93,522.22,521.93,522.22,434.0,521.93,522.22,521.93,522.22,434.0
2025-05-13 13:20:00,522.22,522.22,522.22,522.22,0.0,522.22,522.22,522.22,522.22,0.0
2025-05-13 13:25:00,522.5,522.5,522.5,522.5,284.0,522.5,522.5,522.5,522.5,284.0
2025-05-13 13:30:00,522.68,523.0,522.68,523.0,300.0,522.68,523.0,522.68,523.0,300.0
2025-05-13 13:35:00,523.43,523.43,522.48,522.48,2896.0,523.43,523.43,522.48,522.48,2896.0
2025-05-13 13:40:00,522.49,522.49,522.49,522.49,200.0,522.49,522.49,522.49,522.49,200.0
2025-05-13 13:45:00,522.15,522.86,522.15,522.67,1092.0,522.15,522.86,522.15,522.67,1092.0
2025-05-13 13:50:00,522.88,522.88,522.85,522.85,272.0,522.88,522.88,522.85,522.85,272.0
2025-05-13 13:55:00,522.69,522.69,522.61,522.62,300.0,522.69,522.69,522.61,522.62,300.0
2025-05-13 14:00:00,522.4,522.58,522.16,522.58,805.0,522.4,522.58,522.16,522.58,805.0
2025-05-13 14:05:00,522.85,522.85,522.23,522.34,1027.0,522.85,522.85,522.23,522.34,1027.0
2025-05-13 14:10:00,522.52,522.52,522.51,522.52,123.0,522.52,522.52,522.51,522.52,123.0
2025-05-13 14:15:00,522.87,523.32,522.86,523.13,563.0,522.87,523.32,522.86,523.13,563.0
2025-05-13 14:20:00,523.41,523.41,523.13,523.34,331.0,523.41,523.41,523.13,523.34,331.0
2025-05-13 14:25:00,523.11,523.11,522.72,522.79,1334.0,523.11,523.11,522.72,522.79,1334.0
2025-05-13 14:30:00,522.55,522.87,522.53,522.87,3356.0,522.55,522.87,522.53,522.87,3356.0
2025-05-13 14:35:00,522.87,522.87,522.87,522.87,0.0,522.87,522.87,522.87,522.87,0.0
2025-05-13 14:40:00,522.54,522.54,521.88,521.91,1678.0,522.54,522.54,521.88,521.91,1678.0
2025-05-13 14:45:00,521.87,522.08,521.64,521.64,475.0,521.87,522.08,521.64,521.64,475.0
2025-05-13 14:50:00,521.77,522.55,521.77,522.54,700.0,521.77,522.55,521.77,522.54,700.0
2025-05-13 14:55:00,522.41,523.14,522.41,522.8,1621.0,522.41,523.14,522.41,522.8,1621.0
2025-05-13 15:00:00,522.6,522.89,522.56,522.61,1000.0,522.6,522.89,522.56,522.61,1000.0
2025-05-13 15:05:00,522.62,522.75,522.52,522.52,600.0,522.62,522.75,522.52,522.52,600.0
2025-05-13 15:10:00,522.74,522.93,522.74,522.93,794.0,522.74,522.93,522.74,522.93,794.0
2025-05-13 15:15:00,522.91,522.91,522.65,522.65,944.0,522.91,522.91,522.65,522.65,944.0
2025-05-13 15:20:00,522.65,522.87,522.31,522.31,2308.0,522.65,522.87,522.31,522.31,2308.0
2025-05-13 15:25:00,522.24,522.24,521.74,521.97,1019.0,522.24,522.24,521.74,521.97,1019.0
2025-05-13 15:30:00,522.09,522.4,522.09,522.38,1612.0,522.09,522.4,522.09,522.38,1612.0
2025-05-13 15:35:00,522.32,522.37,521.89,522.32,1731.0,522.32,522.37,521.89,522.32,1731.0
2025-05-13 15:40:00,521.79,521.88,521.34,521.34,735.0,521.79,521.88,521.34,521.34,735.0
2025-05-13 15:45:00,521.34,521.35,520.74,520.74,4492.0,521.34,521.35,520.74,520.74,4492.0
2025-05-13 15:50:00,520.34,520.85,520.26,520.26,2623.0,520.34,520.85,520.26,520.26,2623.0
2025-05-13 15:55:00,519.98,520.43,519.55,519.55,13155.0,519.98,520.43,519.55,519.55,13155.0
2025-05-14 09:30:00,520.2,520.2,519.05,519.4,5857.0,520.2,520.2,519.05,519.4,5857.0
2025-05-14 09:35:00,519.05,521.04,519.04,520.91,840.0,519.05,521.04,519.04,520.91,840.0
2025-05-14 09:40:00,521.04,522.08,520.97,521.55,1803.0,521.04,522.08,520.97,521.55,1803.0
2025-05-14 09:45:00,520.0,522.26,520.0,522.26,4213.0,520.0,522.26,520.0,522.26,4213.0
2025-05-14 09:50:00,521.87,522.96,521.86,522.61,1043.0,521.87,522.96,521.86,522.61,1043.0
2025-05-14 09:55:00,522.35,523.05,522.17,522.98,3592.0,522.35,523.05,522.17,522.98,3592.0
2025-05-14 10:00:00,523.04,523.28,521.74,523.28,3086.0,523.04,523.28,521.74,523.28,3086.0
2025-05-14 10:05:00,522.46,523.28,522.45,523.05,1090.0,522.46,523.28,522.45,523.05,1090.0
2025-05-14 10:10:00,522.79,522.79,521.8,522.43,2750.0,522.79,522.79,521.8,522.43,2750.0
2025-05-14 10:15:00,522.13,522.17,521.56,521.85,3061.0,522.13,522.17,521.56,521.85,3061.0
2025-05-14 10:20:00,522.17,523.05,522.17,523.05,700.0,522.17,523.05,522.17,523.05,700.0
2025-05-14 10:25:00,523.78,523.78,523.06,523.77,2009.0,523.78,523.78,523.06,523.77,2009.0
2025-05-14 10:30:00,523.75,524.31,522.54,523.6,3268.0,523.75,524.31,522.54,523.6,3268.0
2025-05-14 10:35:00,523.85,523.85,523.31,523.69,500.0,523.85,523.85,523.31,523.69,500.0
2025-05-14 10:40:00,524.07,524.3,524.07,524.3,760.0,524.07,524.3,524.07,524.3,760.0
2025-05-14 10:45:00,524.3,524.3,524.3,524.3,0.0,524.3,524.3,524.3,524.3,0.0
2025-05-14 10:50:00,524.2,524.78,524.19,524.78,628.0,524.2,524.78,524.19,524.78,628.0
2025-05-14 10:55:00,524.24,524.24,523.61,523.9,11873.0,524.24,524.24,523.61,523.9,11873.0
2025-05-14 11:00:00,523.92,523.92,522.96,522.96,915.0,523.92,523.92,522.96,522.96,915.0
2025-05-14 11:05:00,522.2,522.9,522.16,522.9,2404.0,522.2,522.9,522.16,522.9,2404.0
2025-05-14 11:10:00,523.34,523.34,523.34,523.34,100.0,523.34,523.34,523.34,523.34,100.0
2025-05-14 11:15:00,522.86,522.86,522.85,522.86,100.0,522.86,522.86,522.85,522.86,100.0
2025-05-14 11:20:00,523.31,523.92,522.9,523.92,723.0,523.31,523.92,522.9,523.92,723.0
2025-05-14 11:25:00,523.89,523.89,523.1,523.44,514.0,523.89,523.89,523.1,523.44,514.0
2025-05-14 11:30:00,523.89,524.18,523.68,524.18,640.0,523.89,524.18,523.68,524.18,640.0
2025-05-14 11:35:00,524.5,525.0,524.45,525.0,4500.0,524.5,525.0,524.45,525.0,4500.0
2025-05-14 11:40:00,524.6,524.75,524.29,524.4,2150.0,524.6,524.75,524.29,524.4,2150.0
2025-05-14 11:45:00,524.48,524.84,524.41,524.84,2157.0,524.48,524.84,524.41,524.84,2157.0
2025-05-14 11:50:00,524.81,524.82,524.69,524.69,500.0,524.81,524.82,524.69,524.69,500.0
2025-05-14 11:55:00,524.42,524.58,524.27,524.45,2771.0,524.42,524.58,524.27,524.45,2771.0
2025-05-14 12:00:00,524.43,524.93,524.19,524.93,7158.0,524.43,524.93,524.19,524.93,7158.0
2025-05-14 12:05:00,524.85,524.85,524.81,524.81,700.0,524.85,524.85,524.81,524.81,700.0
2025-05-14 12:10:00,524.94,524.94,524.44,524.58,1200.0,524.94,524.94,524.44,524.58,1200.0
2025-05-14 12:15:00,524.35,524.69,524.32,524.69,1149.0,524.35,524.69,524.32,524.69,1149.0
2025-05-14 12:20:00,524.83,524.83,524.81,524.81,420.0,524.83,524.83,524.81,524.81,420.0
2025-05-14 12:25:00,524.94,524.94,524.94,524.94,102.0,524.94,524.94,524.94,524.94,102.0
2025-05-14 12:30:00,525.0,525.56,524.97,525.43,1000.0,525.0,525.56,524.97,525.43,1000.0
2025-05-14 12:35:00,525.45,525.45,525.4,525.43,748.0,525.45,525.45,525.4,525.43,748.0
2025-05-14 12:40:00,524.76,524.76,524.57,524.58,255.0,524.76,524.76,524.57,524.58,255.0
2025-05-14 12:45:00,525.32,525.37,524.19,524.57,2180.0,525.32,525.37,524.19,524.57,2180.0
2025-05-14 12:50:00,524.47,524.66,524.19,524.62,500.0,524.47,524.66,524.19,524.62,500.0
2025-05-14 12:55:00,524.19,524.71,524.19,524.19,3131.0,524.19,524.71,524.19,524.19,3131.0
2025-05-14 13:00:00,523.93,523.93,523.23,523.55,1162.0,523.93,523.93,523.23,523.55,1162.0
2025-05-14 13:05:00,523.23,523.23,522.91,523.2,472.0,523.23,523.23,522.91,523.2,472.0
2025-05-14 13:10:00,522.8,522.8,521.98,522.1,708.0,522.8,522.8,521.98,522.1,708.0
2025-05-14 13:15:00,521.98,521.98,521.98,521.98,3400.0,521.98,521.98,521.98,521.98,3400.0
2025-05-14 13:20:00,521.96,521.96,521.48,521.48,300.0,521.96,521.96,521.48,521.48,300.0
2025-05-14 13:25:00,521.33,521.66,521.33,521.66,528.0,521.33,521.66,521.33,521.66,528.0
2025-05-14 13:30:00,522.17,522.58,522.17,522.5,701.0,522.17,522.58,522.17,522.5,701.0
2025-05-14 13:35:00,522.06,522.52,522.06,522.52,300.0,522.06,522.52,522.06,522.52,300.0
2025-05-14 13:40:00,522.52,522.52,522.52,522.52,0.0,522.52,522.52,522.52,522.52,0.0
2025-05-14 13:45:00,522.48,522.49,522.06,522.06,900.0,522.48,522.49,522.06,522.06,900.0
2025-05-14 13:50:00,522.2,522.27,522.19,522.26,200.0,522.2,522.27,522.19,522.26,200.0
2025-05-14 13:55:00,521.73,522.15,521.73,522.14,539.0,521.73,522.15,521.73,522.14,539.0
2025-05-14 14:00:00,522.56,522.76,522.49,522.5,2906.0,522.56,522.76,522.49,522.5,2906.0
2025-05-14 14:05:00,522.5,523.12,522.49,522.67,3288.0,522.5,523.12,522.49,522.67,3288.0
2025-05-14 14:10:00,522.67,522.67,522.3,522.59,402.0,522.67,522.67,522.3,522.59,402.0
2025-05-14 14:15:00,522.13,522.45,521.99,522.45,663.0,522.13,522.45,521.99,522.45,663.0
2025-05-14 14:20:00,522.62,522.62,522.62,522.62,100.0,522.62,522.62,522.62,522.62,100.0
2025-05-14 14:25:00,521.99,522.38,521.99,522.23,1007.0,521.99,522.38,521.99,522.23,1007.0
2025-05-14 14:30:00,522.61,523.4,522.61,523.4,1000.0,522.61,523.4,522.61,523.4,1000.0
2025-05-14 14:35:00,523.66,523.97,523.66,523.72,1238.0,523.66,523.97,523.66,523.72,1238.0
2025-05-14 14:40:00,523.72,523.72,523.72,523.72,0.0,523.72,523.72,523.72,523.72,0.0
2025-05-14 14:45:00,523.64,523.84,523.64,523.64,3219.0,523.64,523.84,523.64,523.64,3219.0
2025-05-14 14:50:00,523.64,523.64,523.27,523.47,689.0,523.64,523.64,523.27,523.47,689.0
2025-05-14 14:55:00,523.36,523.39,523.26,523.34,1667.0,523.36,523.39,523.26,523.34,1667.0
2025-05-14 15:00:00,523.24,523.58,523.23,523.58,466.0,523.24,523.58,523.23,523.58,466.0
2025-05-14 15:05:00,523.58,523.58,523.58,523.58,0.0,523.58,523.58,523.58,523.58,0.0
2025-05-14 15:10:00,523.34,523.82,523.33,523.48,904.0,523.34,523.82,523.33,523.48,904.0
2025-05-14 15:15:00,523.54,523.54,523.27,523.27,515.0,523.54,523.54,523.27,523.27,515.0
2025-05-14 15:20:00,523.25,523.25,522.49,522.5,2507.0,523.25,523.25,522.49,522.5,2507.0
2025-05-14 15:25:00,522.5,522.81,522.37,522.81,1694.0,522.5,522.81,522.37,522.81,1694.0
2025-05-14 15:30:00,522.31,522.71,522.04,522.5,1022.0,522.31,522.71,522.04,522.5,1022.0
2025-05-14 15:35:00,522.5,522.51,521.57,521.62,4170.0,522.5,522.51,521.57,521.62,4170.0
2025-05-14 15:40:00,521.57,522.36,521.4,522.19,3072.0,521.57,522.36,521.4,522.19,3072.0
2025-05-14 15:45:00,521.84,521.84,521.47,521.62,1400.0,521.84,521.84,521.47,521.62,1400.0
2025-05-14 15:50:00,521.94,522.89,521.94,522.34,4388.0,521.94,522.89,521.94,522.34,4388.0
2025-05-14 15:55:00,522.4,523.01,521.4,521.51,20910.0,522.4,523.01,521.4,521.51,20910.0
2025-05-15 09:30:00,518.24,520.77,517.14,517.66,5946.0,518.24,520.77,517.14,517.66,5946.0
2025-05-15 09:35:00,517.14,520.09,517.14,520.09,968.0,517.14,520.09,517.14,520.09,968.0
2025-05-15 09:40:00,519.31,520.05,519.31,520.05,1111.0,519.31,520.05,519.31,520.05,1111.0
2025-05-15 09:45:00,520.36,520.36,519.49,519.59,600.0,520.36,520.36,519.49,519.59,600.0
2025-05-15 09:50:00,518.86,518.86,518.86,518.86,402.0,518.86,518.86,518.86,518.86,402.0
2025-05-15 09:55:00,517.81,518.72,517.81,518.72,200.0,517.81,518.72,517.81,518.72,200.0
2025-05-15 10:00:00,517.69,518.23,517.69,518.23,544.0,517.69,518.23,517.69,518.23,544.0
2025-05-15 10:05:00,517.69,517.69,517.54,517.58,1217.0,517.69,517.69,517.54,517.58,1217.0
2025-05-15 10:10:00,517.44,517.64,515.66,515.66,1751.0,517.44,517.64,515.66,515.66,1751.0
2025-05-15 10:15:00,516.48,517.22,516.48,517.22,400.0,516.48,517.22,516.48,517.22,400.0
2025-05-15 10:20:00,517.27,517.83,517.27,517.83,220.0,517.27,517.83,517.27,517.83,220.0
2025-05-15 10:25:00,517.71,517.71,517.7,517.71,100.0,517.71,517.71,517.7,517.71,100.0
2025-05-15 10:30:00,516.15,516.15,516.15,516.15,376.0,516.15,516.15,516.15,516.15,376.0
2025-05-15 10:35:00,516.21,516.6,515.77,516.6,451.0,516.21,516.6,515.77,516.6,451.0
2025-05-15 10:40:00,516.73,516.73,516.63,516.63,200.0,516.73,516.73,516.63,516.63,200.0
2025-05-15 10:45:00,515.95,516.38,515.95,516.38,338.0,515.95,516.38,515.95,516.38,338.0
2025-05-15 10:50:00,516.54,516.55,516.54,516.55,300.0,516.54,516.55,516.54,516.55,300.0
2025-05-15 10:55:00,516.97,517.16,516.95,517.0,472.0,516.97,517.16,516.95,517.0,472.0
2025-05-15 11:00:00,516.65,517.34,516.62,517.34,500.0,516.65,517.34,516.62,517.34,500.0
2025-05-15 11:05:00,517.19,517.19,517.18,517.19,386.0,517.19,517.19,517.18,517.19,386.0
2025-05-15 11:10:00,516.85,516.85,516.84,516.85,100.0,516.85,516.85,516.84,516.85,100.0
2025-05-15 11:15:00,517.19,517.71,517.18,517.35,412.0,517.19,517.71,517.18,517.35,412.0
2025-05-15 11:20:00,517.74,517.86,517.36,517.36,300.0,517.74,517.86,517.36,517.36,300.0
2025-05-15 11:25:00,516.84,516.84,516.61,516.61,1642.0,516.84,516.84,516.61,516.61,1642.0
2025-05-15 11:30:00,516.92,517.0,516.92,517.0,229.0,516.92,517.0,516.92,517.0,229.0
2025-05-15 11:35:00,517.31,517.51,516.8,517.17,822.0,517.31,517.51,516.8,517.17,822.0
2025-05-15 11:40:00,517.66,517.66,517.66,517.66,200.0,517.66,517.66,517.66,517.66,200.0
2025-05-15 11:45:00,517.66,517.66,517.66,517.66,0.0,517.66,517.66,517.66,517.66,0.0
2025-05-15 11:50:00,517.66,517.66,517.66,517.66,0.0,517.66,517.66,517.66,517.66,0.0
2025-05-15 11:55:00,517.89,517.89,517.5,517.5,200.0,517.89,517.89,517.5,517.5,200.0
2025-05-15 12:00:00,517.49,517.5,517.09,517.42,960.0,517.49,517.5,517.09,517.42,960.0
2025-05-15 12:05:00,517.57,518.05,517.57,518.05,600.0,517.57,518.05,517.57,518.05,600.0
2025-05-15 12:10:00,517.66,517.66,517.26,517.26,962.0,517.66,517.66,517.26,517.26,962.0
2025-05-15 12:15:00,517.3,517.33,516.82,516.82,2189.0,517.3,517.33,516.82,516.82,2189.0
2025-05-15 12:20:00,516.69,516.72,516.46,516.46,458.0,516.69,516.72,516.46,516.46,458.0
2025-05-15 12:25:00,516.13,516.13,516.13,516.13,300.0,516.13,516.13,516.13,516.13,300.0
2025-05-15 12:30:00,516.44,516.61,516.44,516.59,508.0,516.44,516.61,516.44,516.59,508.0
2025-05-15 12:35:00,516.68,516.9,516.68,516.7,730.0,516.68,516.9,516.68,516.7,730.0
2025-05-15 12:40:00,517.15,517.15,517.15,517.15,136.0,517.15,517.15,517.15,517.15,136.0
2025-05-15 12:45:00,517.15,517.15,517.15,517.15,0.0,517.15,517.15,517.15,517.15,0.0
2025-05-15 12:50:00,516.91,516.91,516.91,516.91,130.0,516.91,516.91,516.91,516.91,130.0
2025-05-15 12:55:00,517.06,517.06,517.06,517.06,300.0,517.06,517.06,517.06,517.06,300.0
2025-05-15 13:00:00,517.32,517.32,516.97,516.97,711.0,517.32,517.32,516.97,516.97,711.0
2025-05-15 13:05:00,517.37,517.37,516.81,516.81,1009.0,517.37,517.37,516.81,516.81,1009.0
2025-05-15 13:10:00,516.26,516.77,516.26,516.77,500.0,516.26,516.77,516.26,516.77,500.0
2025-05-15 13:15:00,516.27,517.07,516.27,517.07,400.0,516.27,517.07,516.27,517.07,400.0
2025-05-15 13:20:00,517.23,517.24,517.23,517.24,530.0,517.23,517.24,517.23,517.24,530.0
2025-05-15 13:25:00,517.24,517.24,517.24,517.24,0.0,517.24,517.24,517.24,517.24,0.0
2025-05-15 13:30:00,516.82,516.82,516.79,516.79,1107.0,516.82,516.82,516.79,516.79,1107.0
2025-05-15 13:35:00,516.33,516.57,516.07,516.07,300.0,516.33,516.57,516.07,516.07,300.0
2025-05-15 13:40:00,516.71,516.85,516.6,516.8,1500.0,516.71,516.85,516.6,516.8,1500.0
2025-05-15 13:45:00,516.6,516.6,516.09,516.09,844.0,516.6,516.6,516.09,516.09,844.0
2025-05-15 13:50:00,516.46,516.76,516.07,516.47,900.0,516.46,516.76,516.07,516.47,900.0
2025-05-15 13:55:00,516.47,516.54,516.2,516.54,300.0,516.47,516.54,516.2,516.54,300.0
2025-05-15 14:00:00,516.21,516.96,516.21,516.96,500.0,516.21,516.96,516.21,516.96,500.0
2025-05-15 14:05:00,517.56,517.56,517.56,517.56,212.0,517.56,517.56,517.56,517.56,212.0
2025-05-15 14:10:00,517.56,517.81,517.31,517.56,547.0,517.56,517.81,517.31,517.56,547.0
2025-05-15 14:15:00,517.63,517.63,517.62,517.63,100.0,517.63,517.63,517.62,517.63,100.0
2025-05-15 14:20:00,517.26,518.18,517.26,518.18,610.0,517.26,518.18,517.26,518.18,610.0
2025-05-15 14:25:00,518.18,518.18,518.18,518.18,0.0,518.18,518.18,518.18,518.18,0.0
2025-05-15 14:30:00,518.99,519.45,518.92,519.45,550.0,518.99,519.45,518.92,519.45,550.0
2025-05-15 14:35:00,519.23,519.23,518.98,519.22,1248.0,519.23,519.23,518.98,519.22,1248.0
2025-05-15 14:40:00,518.46,518.96,518.46,518.47,300.0,518.46,518.96,518.46,518.47,300.0
2025-05-15 14:45:00,518.9,519.37,518.48,519.37,1918.0,518.9,519.37,518.48,519.37,1918.0
2025-05-15 14:50:00,519.13,519.56,519.13,519.56,200.0,519.13,519.56,519.13,519.56,200.0
2025-05-15 14:55:00,519.58,519.58,518.83,519.33,628.0,519.58,519.58,518.83,519.33,628.0
2025-05-15 15:00:00,519.42,519.42,519.42,519.42,100.0,519.42,519.42,519.42,519.42,100.0
2025-05-15 15:05:00,519.85,519.93,519.81,519.81,582.0,519.85,519.93,519.81,519.81,582.0
2025-05-15 15:10:00,520.09,520.09,519.51,519.51,4296.0,520.09,520.09,519.51,519.51,4296.0
2025-05-15 15:15:00,519.22,519.58,519.22,519.29,452.0,519.22,519.58,519.22,519.29,452.0
2025-05-15 15:20:00,519.62,519.68,519.25,519.68,817.0,519.62,519.68,519.25,519.68,817.0
2025-05-15 15:25:00,519.25,519.55,519.25,519.55,1302.0,519.25,519.55,519.25,519.55,1302.0
2025-05-15 15:30:00,519.85,519.91,519.46,519.46,1795.0,519.85,519.91,519.46,519.46,1795.0
2025-05-15 15:35:00,519.33,519.33,518.62,518.62,1000.0,519.33,519.33,518.62,518.62,1000.0
2025-05-15 15:40:00,518.9,519.14,518.61,519.14,2063.0,518.9,519.14,518.61,519.14,2063.0
2025-05-15 15:45:00,519.01,519.01,518.32,518.59,6338.0,519.01,519.01,518.32,518.59,6338.0
2025-05-15 15:50:00,518.65,520.22,518.61,519.0,4601.0,518.65,520.22,518.61,519.0,4601.0
2025-05-15 15:55:00,518.63,519.55,518.63,519.55,10909.0,518.63,519.55,518.63,519.55,10909.0
2025-05-16 09:30:00,520.0,520.0,517.01,517.01,21548.0,520.0,520.0,517.01,517.01,21548.0
2025-05-16 09:35:00,518.39,519.58,518.39,519.58,1980.0,518.39,519.58,518.39,519.58,1980.0
2025-05-16 09:40:00,518.02,518.02,518.02,518.02,100.0,518.02,518.02,518.02,518.02,100.0
2025-05-16 09:45:00,518.97,519.4,518.94,519.4,600.0,518.97,519.4,518.94,519.4,600.0
2025-05-16 09:50:00,520.0,520.01,519.3,519.3,300.0,520.0,520.01,519.3,519.3,300.0
2025-05-16 09:55:00,520.58,520.58,520.58,520.58,100.0,520.58,520.58,520.58,520.58,100.0
2025-05-16 10:00:00,520.32,520.32,519.9,520.23,912.0,520.32,520.32,519.9,520.23,912.0
2025-05-16 10:05:00,519.47,519.8,519.25,519.8,720.0,519.47,519.8,519.25,519.8,720.0
2025-05-16 10:10:00,518.75,519.4,518.53,518.61,1952.0,518.75,519.4,518.53,518.61,1952.0
2025-05-16 10:15:00,519.25,519.69,519.25,519.56,400.0,519.25,519.69,519.25,519.56,400.0
2025-05-16 10:20:00,519.22,519.72,519.15,519.72,600.0,519.22,519.72,519.15,519.72,600.0
2025-05-16 10:25:00,520.18,520.24,519.6,519.6,4313.0,520.18,520.24,519.6,519.6,4313.0
2025-05-16 10:30:00,519.6,519.95,519.59,519.82,2835.0,519.6,519.95,519.59,519.82,2835.0
2025-05-16 10:35:00,519.46,519.68,519.46,519.68,207.0,519.46,519.68,519.46,519.68,207.0
2025-05-16 10:40:00,519.9,520.36,519.9,520.13,1344.0,519.9,520.36,519.9,520.13,1344.0
2025-05-16 10:45:00,520.36,520.93,520.35,520.93,1101.0,520.36,520.93,520.35,520.93,1101.0
2025-05-16 10:50:00,520.93,520.93,520.93,520.93,0.0,520.93,520.93,520.93,520.93,0.0
2025-05-16 10:55:00,522.03,522.03,521.43,521.43,1784.0,522.03,522.03,521.43,521.43,1784.0
2025-05-16 11:00:00,521.43,521.43,521.43,521.43,0.0,521.43,521.43,521.43,521.43,0.0
2025-05-16 11:05:00,521.43,521.43,521.43,521.43,0.0,521.43,521.43,521.43,521.43,0.0
2025-05-16 11:10:00,522.08,522.08,521.34,521.83,1108.0,522.08,522.08,521.34,521.83,1108.0
2025-05-16 11:15:00,521.34,521.34,521.17,521.21,988.0,521.34,521.34,521.17,521.21,988.0
2025-05-16 11:20:00,521.19,521.19,521.11,521.11,500.0,521.19,521.19,521.11,521.11,500.0
2025-05-16 11:25:00,521.02,521.44,521.02,521.44,300.0,521.02,521.44,521.02,521.44,300.0
2025-05-16 11:30:00,521.58,522.35,521.58,522.35,615.0,521.58,522.35,521.58,522.35,615.0
2025-05-16 11:35:00,522.22,522.98,521.57,522.43,580.0,522.22,522.98,521.57,522.43,580.0
2025-05-16 11:40:00,521.94,521.94,521.94,521.94,200.0,521.94,521.94,521.94,521.94,200.0
2025-05-16 11:45:00,522.18,522.18,521.95,521.97,317.0,522.18,522.18,521.95,521.97,317.0
2025-05-16 11:50:00,521.94,522.08,521.93,522.08,200.0,521.94,522.08,521.93,522.08,200.0
2025-05-16 11:55:00,521.75,521.75,521.75,521.75,495.0,521.75,521.75,521.75,521.75,495.0
2025-05-16 12:00:00,521.99,522.41,521.99,522.4,1220.0,521.99,522.41,521.99,522.4,1220.0
2025-05-16 12:05:00,522.6,522.6,522.45,522.46,200.0,522.6,522.6,522.45,522.46,200.0
2025-05-16 12:10:00,523.0,523.03,522.84,522.85,800.0,523.0,523.03,522.84,522.85,800.0
2025-05-16 12:15:00,522.85,522.85,522.7,522.7,400.0,522.85,522.85,522.7,522.7,400.0
2025-05-16 12:20:00,522.7,522.7,522.7,522.7,0.0,522.7,522.7,522.7,522.7,0.0
2025-05-16 12:25:00,522.44,522.44,522.44,522.44,100.0,522.44,522.44,522.44,522.44,100.0
2025-05-16 12:30:00,523.31,523.31,523.1,523.2,1389.0,523.31,523.31,523.1,523.2,1389.0
2025-05-16 12:35:00,523.31,523.31,522.68,522.68,200.0,523.31,523.31,522.68,522.68,200.0
2025-05-16 12:40:00,522.71,522.79,522.71,522.79,200.0,522.71,522.79,522.71,522.79,200.0
2025-05-16 12:45:00,522.79,522.79,522.79,522.79,0.0,522.79,522.79,522.79,522.79,0.0
2025-05-16 12:50:00,522.4,523.34,522.38,523.34,2094.0,522.4,523.34,522.38,523.34,2094.0
2025-05-16 12:55:00,523.25,523.36,523.13,523.36,454.0,523.25,523.36,523.13,523.36,454.0
2025-05-16 13:00:00,523.36,523.36,523.36,523.36,0.0,523.36,523.36,523.36,523.36,0.0
2025-05-16 13:05:00,523.56,523.56,523.56,523.56,100.0,523.56,523.56,523.56,523.56,100.0
2025-05-16 13:10:00,523.26,523.75,523.25,523.65,2338.0,523.26,523.75,523.25,523.65,2338.0
2025-05-16 13:15:00,523.8,524.38,523.79,524.38,300.0,523.8,524.38,523.79,524.38,300.0
2025-05-16 13:20:00,523.9,524.27,523.86,524.26,1790.0,523.9,524.27,523.86,524.26,1790.0
2025-05-16 13:25:00,524.26,524.26,524.26,524.26,0.0,524.26,524.26,524.26,524.26,0.0
2025-05-16 13:30:00,523.92,523.92,523.4,523.51,1255.0,523.92,523.92,523.4,523.51,1255.0
2025-05-16 13:35:00,523.47,523.47,523.46,523.47,834.0,523.47,523.47,523.46,523.47,834.0
2025-05-16 13:40:00,523.49,523.49,523.17,523.17,353.0,523.49,523.49,523.17,523.17,353.0
2025-05-16 13:45:00,523.67,523.81,523.67,523.81,400.0,523.67,523.81,523.67,523.81,400.0
2025-05-16 13:50:00,523.31,523.31,523.3,523.31,100.0,523.31,523.31,523.3,523.31,100.0
2025-05-16 13:55:00,523.3,523.3,523.29,523.3,446.0,523.3,523.3,523.29,523.3,446.0
2025-05-16 14:00:00,523.28,523.7,523.28,523.7,200.0,523.28,523.7,523.28,523.7,200.0
2025-05-16 14:05:00,523.93,523.93,523.16,523.16,938.0,523.93,523.93,523.16,523.16,938.0
2025-05-16 14:10:00,523.26,523.42,523.26,523.42,200.0,523.26,523.42,523.26,523.42,200.0
2025-05-16 14:15:00,523.66,523.66,523.17,523.44,794.0,523.66,523.66,523.17,523.44,794.0
2025-05-16 14:20:00,523.44,523.76,523.14,523.76,493.0,523.44,523.76,523.14,523.76,493.0
2025-05-16 14:25:00,523.7,523.91,523.47,523.91,1405.0,523.7,523.91,523.47,523.91,1405.0
2025-05-16 14:30:00,523.99,524.03,523.99,524.02,499.0,523.99,524.03,523.99,524.02,499.0
2025-05-16 14:35:00,523.74,523.74,523.55,523.55,350.0,523.74,523.74,523.55,523.55,350.0
2025-05-16 14:40:00,523.7,524.08,523.69,524.08,300.0,523.7,524.08,523.69,524.08,300.0
2025-05-16 14:45:00,524.07,524.5,524.07,524.5,753.0,524.07,524.5,524.07,524.5,753.0
2025-05-16 14:50:00,524.28,524.58,524.25,524.25,1282.0,524.28,524.58,524.25,524.25,1282.0
2025-05-16 14:55:00,524.07,524.08,523.79,523.79,989.0,524.07,524.08,523.79,523.79,989.0
2025-05-16 15:00:00,524.35,524.36,524.35,524.36,200.0,524.35,524.36,524.35,524.36,200.0
2025-05-16 15:05:00,524.45,524.61,524.15,524.15,1377.0,524.45,524.61,524.15,524.15,1377.0
2025-05-16 15:10:00,524.25,524.41,524.01,524.01,933.0,524.25,524.41,524.01,524.01,933.0
2025-05-16 15:15:00,523.96,523.96,523.96,523.96,125.0,523.96,523.96,523.96,523.96,125.0
2025-05-16 15:20:00,523.5,523.5,523.5,523.5,100.0,523.5,523.5,523.5,523.5,100.0
2025-05-16 15:25:00,523.7,523.7,523.7,523.7,250.0,523.7,523.7,523.7,523.7,250.0
2025-05-16 15:30:00,523.72,523.9,523.58,523.7,1579.0,523.72,523.9,523.58,523.7,1579.0
2025-05-16 15:35:00,523.7,523.97,523.7,523.85,1403.0,523.7,523.97,523.7,523.85,1403.0
2025-05-16 15:40:00,523.75,523.95,523.48,523.48,729.0,523.75,523.95,523.48,523.48,729.0
2025-05-16 15:45:00,523.8,524.76,523.79,524.36,2044.0,523.8,524.76,523.79,524.36,2044.0
2025-05-16 15:50:00,524.17,524.67,523.96,524.4,1662.0,524.17,524.67,523.96,524.4,1662.0
2025-05-16 15:55:00,524.13,524.38,523.77,523.86,12008.0,524.13,524.38,523.77,523.86,12008.0
2025-05-19 09:30:00,518.76,520.24,517.83,520.24,7359.0,518.76,520.24,517.83,520.24,7359.0
2025-05-19 09:35:00,520.24,520.24,520.24,520.24,0.0,520.24,520.24,520.24,520.24,0.0
2025-05-19 09:40:00,521.84,522.09,521.79,522.06,1610.0,521.84,522.09,521.79,522.06,1610.0
2025-05-19 09:45:00,520.99,520.99,520.97,520.97,607.0,520.99,520.99,520.97,520.97,607.0
2025-05-19 09:50:00,522.12,522.22,522.12,522.22,200.0,522.12,522.22,522.12,522.22,200.0
2025-05-19 09:55:00,522.59,522.6,522.59,522.59,139.0,522.59,522.6,522.59,522.59,139.0
2025-05-19 10:00:00,523.46,523.47,522.08,522.96,1281.0,523.46,523.47,522.08,522.96,1281.0
2025-05-19 10:05:00,523.28,523.71,522.72,522.73,1421.0,523.28,523.71,522.72,522.73,1421.0
2025-05-19 10:10:00,523.22,523.65,523.22,523.65,400.0,523.22,523.65,523.22,523.65,400.0
2025-05-19 10:15:00,523.21,523.21,523.07,523.07,404.0,523.21,523.21,523.07,523.07,404.0
2025-05-19 10:20:00,523.07,523.07,522.26,522.83,1087.0,523.07,523.07,522.26,522.83,1087.0
2025-05-19 10:25:00,522.55,522.83,522.18,522.19,1355.0,522.55,522.83,522.18,522.19,1355.0
2025-05-19 10:30:00,522.21,522.38,522.2,522.38,520.0,522.21,522.38,522.2,522.38,520.0
2025-05-19 10:35:00,522.25,522.86,522.24,522.38,1239.0,522.25,522.86,522.24,522.38,1239.0
2025-05-19 10:40:00,522.9,522.91,522.38,522.51,658.0,522.9,522.91,522.38,522.51,658.0
2025-05-19 10:45:00,522.24,522.24,522.24,522.24,100.0,522.24,522.24,522.24,522.24,100.0
2025-05-19 10:50:00,522.24,522.24,522.24,522.24,100.0,522.24,522.24,522.24,522.24,100.0
2025-05-19 10:55:00,522.24,522.24,522.24,522.24,100.0,522.24,522.24,522.24,522.24,100.0
2025-05-19 11:00:00,522.02,522.88,522.02,522.88,520.0,522.02,522.88,522.02,522.88,520.0
2025-05-19 11:05:00,522.88,522.88,522.88,522.88,0.0,522.88,522.88,522.88,522.88,0.0
2025-05-19 11:10:00,522.73,522.73,521.56,521.56,3626.0,522.73,522.73,521.56,521.56,3626.0
2025-05-19 11:15:00,521.5,521.5,521.5,521.5,100.0,521.5,521.5,521.5,521.5,100.0
2025-05-19 11:20:00,522.33,522.33,521.39,521.39,1361.0,522.33,522.33,521.39,521.39,1361.0
2025-05-19 11:25:00,521.39,521.88,521.39,521.88,941.0,521.39,521.88,521.39,521.88,941.0
2025-05-19 11:30:00,522.45,522.53,522.39,522.39,500.0,522.45,522.53,522.39,522.39,500.0
2025-05-19 11:35:00,522.39,522.39,522.39,522.39,0.0,522.39,522.39,522.39,522.39,0.0
2025-05-19 11:40:00,523.4,523.46,523.4,523.44,500.0,523.4,523.46,523.4,523.44,500.0
2025-05-19 11:45:00,523.35,523.35,523.15,523.24,802.0,523.35,523.35,523.15,523.24,802.0
2025-05-19 11:50:00,522.66,522.79,522.56,522.79,827.0,522.66,522.79,522.56,522.79,827.0
2025-05-19 11:55:00,522.79,522.79,522.78,522.79,100.0,522.79,522.79,522.78,522.79,100.0
2025-05-19 12:00:00,522.5,523.32,522.5,523.17,1418.0,522.5,523.32,522.5,523.17,1418.0
2025-05-19 12:05:00,523.11,523.11,522.63,522.99,300.0,523.11,523.11,522.63,522.99,300.0
2025-05-19 12:10:00,523.06,523.06,523.05,523.06,192.0,523.06,523.06,523.05,523.06,192.0
2025-05-19 12:15:00,523.1,523.1,522.75,522.82,1081.0,523.1,523.1,522.75,522.82,1081.0
2025-05-19 12:20:00,523.15,523.44,523.15,523.41,521.0,523.15,523.44,523.15,523.41,521.0
2025-05-19 12:25:00,523.44,524.24,523.44,524.24,1151.0,523.44,524.24,523.44,524.24,1151.0
2025-05-19 12:30:00,523.75,523.77,523.75,523.77,377.0,523.75,523.77,523.75,523.77,377.0
2025-05-19 12:35:00,523.77,523.77,523.77,523.77,0.0,523.77,523.77,523.77,523.77,0.0
2025-05-19 12:40:00,523.77,523.77,523.77,523.77,0.0,523.77,523.77,523.77,523.77,0.0
2025-05-19 12:45:00,523.68,523.93,523.68,523.93,420.0,523.68,523.93,523.68,523.93,420.0
2025-05-19 12:50:00,523.58,524.56,523.58,524.56,1190.0,523.58,524.56,523.58,524.56,1190.0
2025-05-19 12:55:00,524.39,524.39,524.17,524.21,1130.0,524.39,524.39,524.17,524.21,1130.0
2025-05-19 13:00:00,524.01,524.18,524.01,524.15,500.0,524.01,524.18,524.01,524.15,500.0
2025-05-19 13:05:00,524.18,524.58,524.18,524.58,1126.0,524.18,524.58,524.18,524.58,1126.0
2025-05-19 13:10:00,524.34,524.6,524.34,524.6,1083.0,524.34,524.6,524.34,524.6,1083.0
2025-05-19 13:15:00,524.58,524.58,524.57,524.58,100.0,524.58,524.58,524.57,524.58,100.0
2025-05-19 13:20:00,524.14,524.39,524.05,524.35,2762.0,524.14,524.39,524.05,524.35,2762.0
2025-05-19 13:25:00,524.35,524.4,524.34,524.38,657.0,524.35,524.4,524.34,524.38,657.0
2025-05-19 13:30:00,524.11,524.17,524.01,524.17,1898.0,524.11,524.17,524.01,524.17,1898.0
2025-05-19 13:35:00,524.52,524.53,523.79,524.42,1218.0,524.52,524.53,523.79,524.42,1218.0
2025-05-19 13:40:00,524.42,524.46,523.99,524.0,1382.0,524.42,524.46,523.99,524.0,1382.0
2025-05-19 13:45:00,524.15,524.22,524.15,524.22,200.0,524.15,524.22,524.15,524.22,200.0
2025-05-19 13:50:00,524.11,524.11,523.73,523.73,944.0,524.11,524.11,523.73,523.73,944.0
2025-05-19 13:55:00,523.04,523.32,522.94,522.94,785.0,523.04,523.32,522.94,522.94,785.0
2025-05-19 14:00:00,522.94,522.96,522.55,522.86,2399.0,522.94,522.96,522.55,522.86,2399.0
2025-05-19 14:05:00,522.76,522.76,522.64,522.68,500.0,522.76,522.76,522.64,522.68,500.0
2025-05-19 14:10:00,522.28,522.28,521.93,522.06,900.0,522.28,522.28,521.93,522.06,900.0
2025-05-19 14:15:00,521.3,521.3,521.18,521.19,400.0,521.3,521.3,521.18,521.19,400.0
2025-05-19 14:20:00,521.24,521.6,521.24,521.32,1400.0,521.24,521.6,521.24,521.32,1400.0
2025-05-19 14:25:00,521.51,521.96,521.38,521.95,3229.0,521.51,521.96,521.38,521.95,3229.0
2025-05-19 14:30:00,521.48,521.49,521.35,521.49,498.0,521.48,521.49,521.35,521.49,498.0
2025-05-19 14:35:00,521.79,522.3,521.79,522.06,715.0,521.79,522.3,521.79,522.06,715.0
2025-05-19 14:40:00,522.02,522.02,521.96,521.96,503.0,522.02,522.02,521.96,521.96,503.0
2025-05-19 14:45:00,521.55,521.93,521.54,521.79,1405.0,521.55,521.93,521.54,521.79,1405.0
2025-05-19 14:50:00,521.96,522.04,521.82,522.0,1041.0,521.96,522.04,521.82,522.0,1041.0
2025-05-19 14:55:00,522.28,522.32,522.11,522.3,500.0,522.28,522.32,522.11,522.3,500.0
2025-05-19 15:00:00,522.34,522.41,521.82,521.82,1601.0,522.34,522.41,521.82,521.82,1601.0
2025-05-19 15:05:00,522.08,522.08,521.02,521.61,508.0,522.08,522.08,521.02,521.61,508.0
2025-05-19 15:10:00,521.47,521.55,521.42,521.43,301.0,521.47,521.55,521.42,521.43,301.0
2025-05-19 15:15:00,521.16,521.34,520.9,521.15,1300.0,521.16,521.34,520.9,521.15,1300.0
2025-05-19 15:20:00,521.15,521.15,521.15,521.15,800.0,521.15,521.15,521.15,521.15,800.0
2025-05-19 15:25:00,520.9,521.1,520.56,520.9,3117.0,520.9,521.1,520.56,520.9,3117.0
2025-05-19 15:30:00,520.99,521.03,520.54,520.54,1556.0,520.99,521.03,520.54,520.54,1556.0
2025-05-19 15:35:00,520.49,521.0,520.49,520.83,1251.0,520.49,521.0,520.49,520.83,1251.0
2025-05-19 15:40:00,521.04,521.23,520.8,520.97,1516.0,521.04,521.23,520.8,520.97,1516.0
2025-05-19 15:45:00,520.97,522.01,520.96,521.48,4527.0,520.97,522.01,520.96,521.48,4527.0
2025-05-19 15:50:00,521.48,522.6,521.48,522.3,3921.0,521.48,522.6,521.48,522.3,3921.0
2025-05-19 15:55:00,521.83,522.24,521.51,522.03,17601.0,521.83,522.24,521.51,522.03,17601.0
2025-05-20 09:30:00,517.87,522.37,517.87,522.37,7648.0,517.87,522.37,517.87,522.37,7648.0
2025-05-20 09:35:00,521.85,521.85,521.84,521.85,100.0,521.85,521.85,521.84,521.85,100.0
2025-05-20 09:40:00,520.57,520.96,520.05,520.05,1269.0,520.57,520.96,520.05,520.05,1269.0
2025-05-20 09:45:00,520.33,520.36,520.33,520.36,599.0,520.33,520.36,520.33,520.36,599.0
2025-05-20 09:50:00,519.49,520.65,519.49,520.64,720.0,519.49,520.65,519.49,520.64,720.0
2025-05-20 09:55:00,520.06,520.06,520.06,520.06,600.0,520.06,520.06,520.06,520.06,600.0
2025-05-20 10:00:00,520.06,520.06,519.31,520.06,2585.0,520.06,520.06,519.31,520.06,2585.0
2025-05-20 10:05:00,520.06,520.06,519.91,519.91,623.0,520.06,520.06,519.91,519.91,623.0
2025-05-20 10:10:00,519.91,520.12,519.91,520.12,1300.0,519.91,520.12,519.91,520.12,1300.0
2025-05-20 10:15:00,520.12,520.24,520.0,520.19,3258.0,520.12,520.24,520.0,520.19,3258.0
2025-05-20 10:20:00,519.56,520.4,519.56,520.12,4024.0,519.56,520.4,519.56,520.12,4024.0
2025-05-20 10:25:00,519.92,519.92,519.13,519.13,2974.0,519.92,519.92,519.13,519.13,2974.0
2025-05-20 10:30:00,519.13,519.13,518.52,518.53,1309.0,519.13,519.13,518.52,518.53,1309.0
2025-05-20 10:35:00,518.96,519.55,518.95,519.55,713.0,518.96,519.55,518.95,519.55,713.0
2025-05-20 10:40:00,519.73,519.96,519.73,519.9,1620.0,519.73,519.96,519.73,519.9,1620.0
2025-05-20 10:45:00,519.9,520.04,519.9,519.91,2300.0,519.9,520.04,519.9,519.91,2300.0
2025-05-20 10:50:00,519.9,519.91,519.9,519.9,100.0,519.9,519.91,519.9,519.9,100.0
2025-05-20 10:55:00,519.74,519.74,518.92,518.92,1361.0,519.74,519.74,518.92,518.92,1361.0
2025-05-20 11:00:00,518.8,519.09,518.73,519.09,400.0,518.8,519.09,518.73,519.09,400.0
2025-05-20 11:05:00,519.07,519.07,519.07,519.07,300.0,519.07,519.07,519.07,519.07,300.0
2025-05-20 11:10:00,519.07,519.64,519.07,519.16,1900.0,519.07,519.64,519.07,519.16,1900.0
2025-05-20 11:15:00,519.17,519.17,518.87,519.17,909.0,519.17,519.17,518.87,519.17,909.0
2025-05-20 11:20:00,519.17,519.17,519.16,519.17,300.0,519.17,519.17,519.16,519.17,300.0
2025-05-20 11:25:00,519.17,519.17,518.94,519.17,500.0,519.17,519.17,518.94,519.17,500.0
2025-05-20 11:30:00,519.19,520.04,519.09,519.93,1295.0,519.19,520.04,519.09,519.93,1295.0
2025-05-20 11:35:00,519.56,519.58,519.41,519.52,3993.0,519.56,519.58,519.41,519.52,3993.0
2025-05-20 11:40:00,519.07,519.07,519.05,519.05,716.0,519.07,519.07,519.05,519.05,716.0
2025-05-20 11:45:00,519.05,519.05,519.05,519.05,0.0,519.05,519.05,519.05,519.05,0.0
2025-05-20 11:50:00,519.18,519.18,519.17,519.18,100.0,519.18,519.18,519.17,519.18,100.0
2025-05-20 11:55:00,519.61,519.65,519.5,519.65,1723.0,519.61,519.65,519.5,519.65,1723.0
2025-05-20 12:00:00,519.51,519.66,518.73,518.74,1531.0,519.51,519.66,518.73,518.74,1531.0
2025-05-20 12:05:00,518.74,518.74,518.74,518.74,0.0,518.74,518.74,518.74,518.74,0.0
2025-05-20 12:10:00,518.12,518.48,518.11,518.48,272.0,518.12,518.48,518.11,518.48,272.0
2025-05-20 12:15:00,518.48,518.55,518.37,518.37,438.0,518.48,518.55,518.37,518.37,438.0
2025-05-20 12:20:00,518.37,518.37,518.37,518.37,300.0,518.37,518.37,518.37,518.37,300.0
2025-05-20 12:25:00,518.0,518.0,517.38,517.38,1363.0,518.0,518.0,517.38,517.38,1363.0
2025-05-20 12:30:00,518.0,518.01,518.0,518.0,100.0,518.0,518.01,518.0,518.0,100.0
2025-05-20 12:35:00,517.84,518.1,517.74,518.0,800.0,517.84,518.1,517.74,518.0,800.0
2025-05-20 12:40:00,518.0,518.03,517.77,517.78,1326.0,518.0,518.03,517.77,517.78,1326.0
2025-05-20 12:45:00,517.71,517.84,517.7,517.77,500.0,517.71,517.84,517.7,517.77,500.0
2025-05-20 12:50:00,517.59,517.61,517.42,517.57,985.0,517.59,517.61,517.42,517.57,985.0
2025-05-20 12:55:00,517.61,518.24,517.6,518.14,2789.0,517.61,518.24,517.6,518.14,2789.0
2025-05-20 13:00:00,518.17,518.17,518.05,518.14,1887.0,518.17,518.17,518.05,518.14,1887.0
2025-05-20 13:05:00,518.17,518.17,518.16,518.17,400.0,518.17,518.17,518.16,518.17,400.0
2025-05-20 13:10:00,518.28,518.5,518.28,518.5,420.0,518.28,518.5,518.28,518.5,420.0
2025-05-20 13:15:00,518.44,518.44,518.43,518.44,200.0,518.44,518.44,518.43,518.44,200.0
2025-05-20 13:20:00,518.3,518.44,518.3,518.44,300.0,518.3,518.44,518.3,518.44,300.0
2025-05-20 13:25:00,518.28,518.29,518.28,518.28,100.0,518.28,518.29,518.28,518.28,100.0
2025-05-20 13:30:00,518.59,518.59,517.83,517.83,1533.0,518.59,518.59,517.83,517.83,1533.0
2025-05-20 13:35:00,518.41,518.42,517.98,518.18,1357.0,518.41,518.42,517.98,518.18,1357.0
2025-05-20 13:40:00,518.34,518.53,518.18,518.18,400.0,518.34,518.53,518.18,518.18,400.0
2025-05-20 13:45:00,518.18,518.18,518.18,518.18,400.0,518.18,518.18,518.18,518.18,400.0
2025-05-20 13:50:00,518.29,518.32,518.29,518.32,208.0,518.29,518.32,518.29,518.32,208.0
2025-05-20 13:55:00,518.46,518.7,518.46,518.52,1280.0,518.46,518.7,518.46,518.52,1280.0
2025-05-20 14:00:00,518.55,518.65,518.38,518.38,700.0,518.55,518.65,518.38,518.38,700.0
2025-05-20 14:05:00,518.51,518.68,518.05,518.05,1220.0,518.51,518.68,518.05,518.05,1220.0
2025-05-20 14:10:00,518.29,518.29,518.06,518.29,400.0,518.29,518.29,518.06,518.29,400.0
2025-05-20 14:15:00,518.28,518.34,517.8,518.0,3279.0,518.28,518.34,517.8,518.0,3279.0
2025-05-20 14:20:00,517.79,517.79,516.59,517.01,3681.0,517.79,517.79,516.59,517.01,3681.0
2025-05-20 14:25:00,517.55,517.55,516.8,517.0,1910.0,517.55,517.55,516.8,517.0,1910.0
2025-05-20 14:30:00,516.83,516.83,516.83,516.83,200.0,516.83,516.83,516.83,516.83,200.0
2025-05-20 14:35:00,516.98,517.73,516.85,517.65,7157.0,516.98,517.73,516.85,517.65,7157.0
2025-05-20 14:40:00,517.58,517.58,517.1,517.45,1248.0,517.58,517.58,517.1,517.45,1248.0
2025-05-20 14:45:00,517.47,517.66,517.33,517.45,600.0,517.47,517.66,517.33,517.45,600.0
2025-05-20 14:50:00,517.77,517.9,517.42,517.81,1414.0,517.77,517.9,517.42,517.81,1414.0
2025-05-20 14:55:00,518.05,518.24,517.88,518.02,1100.0,518.05,518.24,517.88,518.02,1100.0
2025-05-20 15:00:00,517.67,517.76,516.46,516.46,3031.0,517.67,517.76,516.46,516.46,3031.0
2025-05-20 15:05:00,516.5,517.22,516.5,517.22,785.0,516.5,517.22,516.5,517.22,785.0
2025-05-20 15:10:00,517.09,517.42,517.0,517.39,1687.0,517.09,517.42,517.0,517.39,1687.0
2025-05-20 15:15:00,517.32,517.7,516.69,517.7,1159.0,517.32,517.7,516.69,517.7,1159.0
2025-05-20 15:20:00,517.99,518.12,517.72,518.07,1400.0,517.99,518.12,517.72,518.07,1400.0
2025-05-20 15:25:00,518.09,518.17,517.36,517.36,4144.0,518.09,518.17,517.36,517.36,4144.0
2025-05-20 15:30:00,517.63,517.93,517.63,517.93,1491.0,517.63,517.93,517.63,517.93,1491.0
2025-05-20 15:35:00,518.24,518.24,517.97,518.05,1100.0,518.24,518.24,517.97,518.05,1100.0
2025-05-20 15:40:00,518.05,518.2,517.87,518.05,5703.0,518.05,518.2,517.87,518.05,5703.0
2025-05-20 15:45:00,518.05,518.18,517.8,518.07,6647.0,518.05,518.18,517.8,518.07,6647.0
2025-05-20 15:50:00,517.77,519.05,517.64,518.54,9396.0,517.77,519.05,517.64,518.54,9396.0
2025-05-20 15:55:00,518.75,519.05,517.9,518.72,32798.0,518.75,519.05,517.9,518.72,32798.0
2025-05-21 09:30:00,513.87,514.97,513.87,514.97,6446.0,513.87,514.97,513.87,514.97,6446.0
2025-05-21 09:35:00,514.54,514.54,513.82,513.83,511.0,514.54,514.54,513.82,513.83,511.0
2025-05-21 09:40:00,515.49,515.49,515.49,515.49,103.0,515.49,515.49,515.49,515.49,103.0
2025-05-21 09:45:00,515.11,515.31,515.11,515.31,200.0,515.11,515.31,515.11,515.31,200.0
2025-05-21 09:50:00,515.45,515.45,515.45,515.45,100.0,515.45,515.45,515.45,515.45,100.0
2025-05-21 09:55:00,515.85,515.85,515.85,515.85,265.0,515.85,515.85,515.85,515.85,265.0
2025-05-21 10:00:00,515.45,516.36,515.0,515.8,3360.0,515.45,516.36,515.0,515.8,3360.0
2025-05-21 10:05:00,515.28,516.0,514.72,514.75,1622.0,515.28,516.0,514.72,514.75,1622.0
2025-05-21 10:10:00,514.74,515.19,514.72,515.01,2355.0,514.74,515.19,514.72,515.01,2355.0
2025-05-21 10:15:00,514.7,514.91,514.7,514.91,444.0,514.7,514.91,514.7,514.91,444.0
2025-05-21 10:20:00,515.34,515.84,515.34,515.64,600.0,515.34,515.84,515.34,515.64,600.0
2025-05-21 10:25:00,514.74,515.25,514.47,514.47,1370.0,514.74,515.25,514.47,514.47,1370.0
2025-05-21 10:30:00,513.79,513.79,512.66,512.66,2926.0,513.79,513.79,512.66,512.66,2926.0
2025-05-21 10:35:00,513.19,513.19,513.13,513.13,200.0,513.19,513.19,513.13,513.13,200.0
2025-05-21 10:40:00,513.88,514.27,512.95,513.37,1615.0,513.88,514.27,512.95,513.37,1615.0
2025-05-21 10:45:00,512.69,513.57,512.66,513.57,3123.0,512.69,513.57,512.66,513.57,3123.0
2025-05-21 10:50:00,513.54,513.9,513.54,513.9,1700.0,513.54,513.9,513.54,513.9,1700.0
2025-05-21 10:55:00,513.54,516.2,513.54,514.98,4839.0,513.54,516.2,513.54,514.98,4839.0
2025-05-21 11:00:00,514.81,515.42,514.57,514.61,2953.0,514.81,515.42,514.57,514.61,2953.0
2025-05-21 11:05:00,514.28,514.67,514.27,514.67,307.0,514.28,514.67,514.27,514.67,307.0
2025-05-21 11:10:00,515.0,515.55,514.76,515.03,1014.0,515.0,515.55,514.76,515.03,1014.0
2025-05-21 11:15:00,514.87,515.46,514.4,514.4,5900.0,514.87,515.46,514.4,514.4,5900.0
2025-05-21 11:20:00,514.46,514.77,514.36,514.36,1312.0,514.46,514.77,514.36,514.36,1312.0
2025-05-21 11:25:00,514.36,515.74,514.36,515.5,8001.0,514.36,515.74,514.36,515.5,8001.0
2025-05-21 11:30:00,515.58,515.88,515.38,515.51,2513.0,515.58,515.88,515.38,515.51,2513.0
2025-05-21 11:35:00,515.47,516.17,515.4,515.78,2978.0,515.47,516.17,515.4,515.78,2978.0
2025-05-21 11:40:00,515.79,516.73,515.42,516.63,9668.0,515.79,516.73,515.42,516.63,9668.0
2025-05-21 11:45:00,516.35,516.35,516.35,516.35,200.0,516.35,516.35,516.35,516.35,200.0
2025-05-21 11:50:00,516.31,516.69,516.29,516.69,1133.0,516.31,516.69,516.29,516.69,1133.0
2025-05-21 11:55:00,516.93,516.93,516.93,516.93,200.0,516.93,516.93,516.93,516.93,200.0
2025-05-21 12:00:00,516.96,516.96,516.57,516.67,3192.0,516.96,516.96,516.57,516.67,3192.0
2025-05-21 12:05:00,516.67,516.67,516.39,516.4,307.0,516.67,516.67,516.39,516.4,307.0
2025-05-21 12:10:00,516.7,517.01,516.61,517.01,1477.0,516.7,517.01,516.61,517.01,1477.0
2025-05-21 12:15:00,517.01,517.01,517.01,517.01,0.0,517.01,517.01,517.01,517.01,0.0
2025-05-21 12:20:00,516.98,517.25,516.89,516.89,1217.0,516.98,517.25,516.89,516.89,1217.0
2025-05-21 12:25:00,517.25,517.25,516.65,516.66,428.0,517.25,517.25,516.65,516.66,428.0
2025-05-21 12:30:00,517.27,517.31,516.97,517.0,3112.0,517.27,517.31,516.97,517.0,3112.0
2025-05-21 12:35:00,516.66,516.93,516.56,516.56,889.0,516.66,516.93,516.56,516.56,889.0
2025-05-21 12:40:00,516.56,517.93,516.56,517.93,4072.0,516.56,517.93,516.56,517.93,4072.0
2025-05-21 12:45:00,517.72,517.72,517.39,517.63,300.0,517.72,517.72,517.39,517.63,300.0
2025-05-21 12:50:00,517.61,517.61,517.61,517.61,400.0,517.61,517.61,517.61,517.61,400.0
2025-05-21 12:55:00,517.62,518.4,517.62,517.76,7263.0,517.62,518.4,517.62,517.76,7263.0
2025-05-21 13:00:00,517.76,517.89,517.28,517.89,3500.0,517.76,517.89,517.28,517.89,3500.0
2025-05-21 13:05:00,517.72,518.15,517.24,517.25,5894.0,517.72,518.15,517.24,517.25,5894.0
2025-05-21 13:10:00,517.2,517.4,516.73,516.74,13714.0,517.2,517.4,516.73,516.74,13714.0
2025-05-21 13:15:00,516.67,516.82,514.36,514.61,4980.0,516.67,516.82,514.36,514.61,4980.0
2025-05-21 13:20:00,514.64,514.65,512.64,512.98,5893.0,514.64,514.65,512.64,512.98,5893.0
2025-05-21 13:25:00,512.97,512.97,511.02,511.34,3792.0,512.97,512.97,511.02,511.34,3792.0
2025-05-21 13:30:00,511.34,512.78,510.69,512.78,3670.0,511.34,512.78,510.69,512.78,3670.0
2025-05-21 13:35:00,512.24,513.31,512.24,512.76,912.0,512.24,513.31,512.24,512.76,912.0
2025-05-21 13:40:00,514.09,514.09,512.82,512.82,5754.0,514.09,514.09,512.82,512.82,5754.0
2025-05-21 13:45:00,513.36,513.71,513.36,513.36,500.0,513.36,513.71,513.36,513.36,500.0
2025-05-21 13:50:00,513.76,513.78,512.77,513.4,7412.0,513.76,513.78,512.77,513.4,7412.0
2025-05-21 13:55:00,513.7,513.7,512.51,512.91,14799.0,513.7,513.7,512.51,512.91,14799.0
2025-05-21 14:00:00,513.12,513.12,511.37,511.37,3861.0,513.12,513.12,511.37,511.37,3861.0
2025-05-21 14:05:00,511.21,512.19,511.2,512.17,2621.0,511.21,512.19,511.2,512.17,2621.0
2025-05-21 14:10:00,511.94,512.2,511.7,512.2,4102.0,511.94,512.2,511.7,512.2,4102.0
2025-05-21 14:15:00,511.98,512.34,511.84,511.85,1052.0,511.98,512.34,511.84,511.85,1052.0
2025-05-21 14:20:00,511.98,512.5,511.5,512.5,16422.0,511.98,512.5,511.5,512.5,16422.0
2025-05-21 14:25:00,512.6,513.05,512.57,512.69,1062.0,512.6,513.05,512.57,512.69,1062.0
2025-05-21 14:30:00,512.68,513.14,512.68,513.12,582.0,512.68,513.14,512.68,513.12,582.0
2025-05-21 14:35:00,513.48,513.93,512.91,513.09,8236.0,513.48,513.93,512.91,513.09,8236.0
2025-05-21 14:40:00,513.09,513.55,513.09,513.49,1436.0,513.09,513.55,513.09,513.49,1436.0
2025-05-21 14:45:00,513.48,513.48,512.63,512.64,3848.0,513.48,513.48,512.63,512.64,3848.0
2025-05-21 14:50:00,512.63,512.7,512.39,512.39,1216.0,512.63,512.7,512.39,512.39,1216.0
2025-05-21 14:55:00,512.39,512.9,511.71,512.48,3800.0,512.39,512.9,511.71,512.48,3800.0
2025-05-21 15:00:00,512.31,512.38,512.2,512.3,600.0,512.31,512.38,512.2,512.3,600.0
2025-05-21 15:05:00,512.66,512.66,511.43,511.43,6576.0,512.66,512.66,511.43,511.43,6576.0
2025-05-21 15:10:00,511.45,512.07,510.91,512.07,3643.0,511.45,512.07,510.91,512.07,3643.0
2025-05-21 15:15:00,512.03,512.04,511.18,511.18,3049.0,512.03,512.04,511.18,511.18,3049.0
2025-05-21 15:20:00,511.27,511.27,510.37,510.51,3719.0,511.27,511.27,510.37,510.51,3719.0
2025-05-21 15:25:00,510.38,510.53,510.04,510.38,800.0,510.38,510.53,510.04,510.38,800.0
2025-05-21 15:30:00,510.32,511.24,510.12,510.84,3640.0,510.32,511.24,510.12,510.84,3640.0
2025-05-21 15:35:00,510.76,511.81,510.57,511.73,3571.0,510.76,511.81,510.57,511.73,3571.0
2025-05-21 15:40:00,511.73,512.29,511.59,512.28,3691.0,511.73,512.29,511.59,512.28,3691.0
2025-05-21 15:45:00,512.25,512.78,512.06,512.32,12978.0,512.25,512.78,512.06,512.32,12978.0
2025-05-21 15:50:00,512.43,512.67,511.72,512.33,24544.0,512.43,512.67,511.72,512.33,24544.0
2025-05-21 15:55:00,512.09,512.6,510.97,511.29,94779.0,512.09,512.6,510.97,511.29,94779.0
2025-05-22 09:30:00,510.79,511.87,510.39,510.43,6619.0,510.79,511.87,510.39,510.43,6619.0
2025-05-22 09:35:00,510.63,510.63,510.62,510.63,700.0,510.63,510.63,510.62,510.63,700.0
2025-05-22 09:40:00,510.71,511.53,510.71,511.06,1300.0,510.71,511.53,510.71,511.06,1300.0
2025-05-22 09:45:00,511.14,511.14,510.47,510.48,2520.0,511.14,511.14,510.47,510.48,2520.0
2025-05-22 09:50:00,510.48,511.07,510.35,510.35,1000.0,510.48,511.07,510.35,510.35,1000.0
2025-05-22 09:55:00,510.35,510.91,510.35,510.91,1367.0,510.35,510.91,510.35,510.91,1367.0
2025-05-22 10:00:00,510.51,511.02,510.51,510.66,743.0,510.51,511.02,510.51,510.66,743.0
2025-05-22 10:05:00,511.54,511.95,511.54,511.95,329.0,511.54,511.95,511.54,511.95,329.0
2025-05-22 10:10:00,512.37,512.74,511.61,512.49,10131.0,512.37,512.74,511.61,512.49,10131.0
2025-05-22 10:15:00,512.47,513.33,512.47,513.33,1233.0,512.47,513.33,512.47,513.33,1233.0
2025-05-22 10:20:00,512.93,512.94,510.69,510.69,24413.0,512.93,512.94,510.69,510.69,24413.0
2025-05-22 10:25:00,510.85,511.49,510.32,510.72,2378.0,510.85,511.49,510.32,510.72,2378.0
2025-05-22 10:30:00,511.26,511.73,510.32,511.11,1387.0,511.26,511.73,510.32,511.11,1387.0
2025-05-22 10:35:00,511.53,511.53,510.86,511.44,1840.0,511.53,511.53,510.86,511.44,1840.0
2025-05-22 10:40:00,511.1,511.9,510.93,511.22,2447.0,511.1,511.9,510.93,511.22,2447.0
2025-05-22 10:45:00,511.08,511.08,510.11,510.11,3961.0,511.08,511.08,510.11,510.11,3961.0
2025-05-22 10:50:00,509.84,510.16,509.64,509.64,502.0,509.84,510.16,509.64,509.64,502.0
2025-05-22 10:55:00,509.11,509.57,508.69,509.47,1900.0,509.11,509.57,508.69,509.47,1900.0
2025-05-22 11:00:00,509.72,510.46,509.52,510.4,2413.0,509.72,510.46,509.52,510.4,2413.0
2025-05-22 11:05:00,510.5,511.5,510.07,511.49,1715.0,510.5,511.5,510.07,511.49,1715.0
2025-05-22 11:10:00,511.12,511.26,510.83,511.03,1572.0,511.12,511.26,510.83,511.03,1572.0
2025-05-22 11:15:00,511.26,511.26,509.65,509.65,932.0,511.26,511.26,509.65,509.65,932.0
2025-05-22 11:20:00,510.22,510.87,509.77,510.53,3779.0,510.22,510.87,509.77,510.53,3779.0
2025-05-22 11:25:00,510.78,510.91,508.75,508.75,3280.0,510.78,510.91,508.75,508.75,3280.0
2025-05-22 11:30:00,509.59,509.81,508.34,508.34,820.0,509.59,509.81,508.34,508.34,820.0
2025-05-22 11:35:00,509.73,510.41,509.35,510.41,2002.0,509.73,510.41,509.35,510.41,2002.0
2025-05-22 11:40:00,510.44,510.44,509.42,509.42,825.0,510.44,510.44,509.42,509.42,825.0
2025-05-22 11:45:00,509.95,509.96,508.81,509.73,9984.0,509.95,509.96,508.81,509.73,9984.0
2025-05-22 11:50:00,509.7,510.18,509.69,510.08,1412.0,509.7,510.18,509.69,510.08,1412.0
2025-05-22 11:55:00,510.04,510.04,509.38,509.81,666.0,510.04,510.04,509.38,509.81,666.0
2025-05-22 12:00:00,509.81,509.81,509.81,509.81,0.0,509.81,509.81,509.81,509.81,0.0
2025-05-22 12:05:00,509.9,510.39,509.42,510.24,1000.0,509.9,510.39,509.42,510.24,1000.0
2025-05-22 12:10:00,510.21,510.79,510.2,510.78,546.0,510.21,510.79,510.2,510.78,546.0
2025-05-22 12:15:00,510.72,511.03,509.9,509.9,2966.0,510.72,511.03,509.9,509.9,2966.0
2025-05-22 12:20:00,510.23,510.29,509.92,509.92,800.0,510.23,510.29,509.92,509.92,800.0
2025-05-22 12:25:00,509.92,509.99,509.92,509.99,200.0,509.92,509.99,509.92,509.99,200.0
2025-05-22 12:30:00,510.28,510.28,509.35,509.35,2709.0,510.28,510.28,509.35,509.35,2709.0
2025-05-22 12:35:00,509.75,510.17,509.45,509.45,1579.0,509.75,510.17,509.45,509.45,1579.0
2025-05-22 12:40:00,509.84,509.84,509.84,509.84,440.0,509.84,509.84,509.84,509.84,440.0
2025-05-22 12:45:00,509.84,509.84,508.73,509.07,2459.0,509.84,509.84,508.73,509.07,2459.0
2025-05-22 12:50:00,508.76,508.84,508.55,508.74,1101.0,508.76,508.84,508.55,508.74,1101.0
2025-05-22 12:55:00,508.27,508.27,507.77,507.95,1428.0,508.27,508.27,507.77,507.95,1428.0
2025-05-22 13:00:00,507.95,507.95,507.94,507.95,600.0,507.95,507.95,507.94,507.95,600.0
2025-05-22 13:05:00,507.31,507.31,506.85,506.99,1000.0,507.31,507.31,506.85,506.99,1000.0
2025-05-22 13:10:00,507.11,507.93,506.85,507.93,3404.0,507.11,507.93,506.85,507.93,3404.0
2025-05-22 13:15:00,507.76,508.69,507.75,508.69,396.0,507.76,508.69,507.75,508.69,396.0
2025-05-22 13:20:00,508.68,508.74,508.68,508.74,482.0,508.68,508.74,508.68,508.74,482.0
2025-05-22 13:25:00,509.09,509.55,509.08,509.14,1114.0,509.09,509.55,509.08,509.14,1114.0
2025-05-22 13:30:00,509.14,509.14,508.71,508.78,600.0,509.14,509.14,508.71,508.78,600.0
2025-05-22 13:35:00,508.79,508.79,508.78,508.79,575.0,508.79,508.79,508.78,508.79,575.0
2025-05-22 13:40:00,508.65,508.84,508.18,508.57,1967.0,508.65,508.84,508.18,508.57,1967.0
2025-05-22 13:45:00,508.67,508.68,507.68,507.81,2164.0,508.67,508.68,507.68,507.81,2164.0
2025-05-22 13:50:00,507.81,507.82,507.56,507.59,300.0,507.81,507.82,507.56,507.59,300.0
2025-05-22 13:55:00,507.89,508.41,507.84,507.91,1000.0,507.89,508.41,507.84,507.91,1000.0
2025-05-22 14:00:00,507.55,507.91,507.54,507.91,749.0,507.55,507.91,507.54,507.91,749.0
2025-05-22 14:05:00,507.54,507.83,507.54,507.62,700.0,507.54,507.83,507.54,507.62,700.0
2025-05-22 14:10:00,507.79,508.19,507.78,508.18,779.0,507.79,508.19,507.78,508.18,779.0
2025-05-22 14:15:00,508.19,508.56,508.18,508.22,820.0,508.19,508.56,508.18,508.22,820.0
2025-05-22 14:20:00,508.64,508.64,508.24,508.44,670.0,508.64,508.64,508.24,508.44,670.0
2025-05-22 14:25:00,508.44,509.05,508.44,508.53,3292.0,508.44,509.05,508.44,508.53,3292.0
2025-05-22 14:30:00,508.67,508.82,508.67,508.81,267.0,508.67,508.82,508.67,508.81,267.0
2025-05-22 14:35:00,508.83,508.9,508.19,508.19,3069.0,508.83,508.9,508.19,508.19,3069.0
2025-05-22 14:40:00,508.12,508.33,508.02,508.02,2426.0,508.12,508.33,508.02,508.02,2426.0
2025-05-22 14:45:00,507.87,508.23,507.87,508.23,906.0,507.87,508.23,507.87,508.23,906.0
2025-05-22 14:50:00,508.23,508.56,508.22,508.48,636.0,508.23,508.56,508.22,508.48,636.0
2025-05-22 14:55:00,508.51,508.98,508.5,508.98,1083.0,508.51,508.98,508.5,508.98,1083.0
2025-05-22 15:00:00,508.98,509.25,508.97,509.15,596.0,508.98,509.25,508.97,509.15,596.0
2025-05-22 15:05:00,509.15,509.15,508.66,508.66,1522.0,509.15,509.15,508.66,508.66,1522.0
2025-05-22 15:10:00,508.66,509.31,508.65,509.15,2976.0,508.66,509.31,508.65,509.15,2976.0
2025-05-22 15:15:00,509.29,510.02,509.29,510.02,807.0,509.29,510.02,509.29,510.02,807.0
2025-05-22 15:20:00,510.11,510.38,509.74,509.87,3207.0,510.11,510.38,509.74,509.87,3207.0
2025-05-22 15:25:00,510.07,510.54,510.07,510.54,400.0,510.07,510.54,510.07,510.54,400.0
2025-05-22 15:30:00,510.32,510.42,510.01,510.26,3475.0,510.32,510.42,510.01,510.26,3475.0
2025-05-22 15:35:00,510.01,510.18,509.92,510.1,400.0,510.01,510.18,509.92,510.1,400.0
2025-05-22 15:40:00,510.15,510.31,510.14,510.18,300.0,510.15,510.31,510.14,510.18,300.0
2025-05-22 15:45:00,509.92,510.12,509.45,509.74,3303.0,509.92,510.12,509.45,509.74,3303.0
2025-05-22 15:50:00,510.15,510.29,509.44,509.44,2630.0,510.15,510.29,509.44,509.44,2630.0
2025-05-22 15:55:00,509.22,509.22,507.7,508.2,16388.0,509.22,509.22,507.7,508.2,16388.0
2025-05-23 09:30:00,499.64,501.81,499.64,501.67,6138.0,499.64,501.81,499.64,501.67,6138.0
2025-05-23 09:35:00,502.27,502.27,502.27,502.27,300.0,502.27,502.27,502.27,502.27,300.0
2025-05-23 09:40:00,502.27,503.25,500.99,502.24,1026.0,502.27,503.25,500.99,502.24,1026.0
2025-05-23 09:45:00,502.29,502.83,502.04,502.16,1105.0,502.29,502.83,502.04,502.16,1105.0
2025-05-23 09:50:00,502.16,503.15,502.16,502.87,1531.0,502.16,503.15,502.16,502.87,1531.0
2025-05-23 09:55:00,502.87,502.87,501.98,501.98,300.0,502.87,502.87,501.98,501.98,300.0
2025-05-23 10:00:00,502.8,503.34,501.98,503.34,2620.0,502.8,503.34,501.98,503.34,2620.0
2025-05-23 10:05:00,502.68,503.22,502.04,502.63,1716.0,502.68,503.22,502.04,502.63,1716.0
2025-05-23 10:10:00,502.09,503.27,501.98,502.75,2039.0,502.09,503.27,501.98,502.75,2039.0
2025-05-23 10:15:00,502.24,503.29,502.12,502.12,1064.0,502.24,503.29,502.12,502.12,1064.0
2025-05-23 10:20:00,501.98,503.26,501.97,503.26,2237.0,501.98,503.26,501.97,503.26,2237.0
2025-05-23 10:25:00,503.27,503.27,502.71,502.83,1000.0,503.27,503.27,502.71,502.83,1000.0
2025-05-23 10:30:00,503.04,504.47,503.04,504.47,1210.0,503.04,504.47,503.04,504.47,1210.0
2025-05-23 10:35:00,503.97,504.07,503.65,504.06,400.0,503.97,504.07,503.65,504.06,400.0
2025-05-23 10:40:00,504.56,504.92,504.2,504.92,600.0,504.56,504.92,504.2,504.92,600.0
2025-05-23 10:45:00,504.55,505.17,504.38,505.15,1550.0,504.55,505.17,504.38,505.15,1550.0
2025-05-23 10:50:00,504.6,504.71,504.19,504.39,1700.0,504.6,504.71,504.19,504.39,1700.0
2025-05-23 10:55:00,504.51,504.52,503.56,503.96,1426.0,504.51,504.52,503.56,503.96,1426.0
2025-05-23 11:00:00,503.97,504.56,503.51,504.22,2433.0,503.97,504.56,503.51,504.22,2433.0
2025-05-23 11:05:00,503.81,503.81,503.56,503.56,600.0,503.81,503.81,503.56,503.56,600.0
2025-05-23 11:10:00,503.54,503.54,503.37,503.37,500.0,503.54,503.54,503.37,503.37,500.0
2025-05-23 11:15:00,503.45,504.0,502.85,504.0,1100.0,503.45,504.0,502.85,504.0,1100.0
2025-05-23 11:20:00,504.04,504.04,504.04,504.04,100.0,504.04,504.04,504.04,504.04,100.0
2025-05-23 11:25:00,504.06,504.11,504.05,504.11,332.0,504.06,504.11,504.05,504.11,332.0
2025-05-23 11:30:00,504.56,504.81,504.44,504.81,984.0,504.56,504.81,504.44,504.81,984.0
2025-05-23 11:35:00,504.81,505.63,504.8,505.16,2200.0,504.81,505.63,504.8,505.16,2200.0
2025-05-23 11:40:00,505.43,505.43,504.89,504.89,699.0,505.43,505.43,504.89,504.89,699.0
2025-05-23 11:45:00,504.37,504.89,504.37,504.45,3169.0,504.37,504.89,504.37,504.45,3169.0
2025-05-23 11:50:00,505.06,505.07,504.49,504.49,800.0,505.06,505.07,504.49,504.49,800.0
2025-05-23 11:55:00,504.72,504.72,504.2,504.21,800.0,504.72,504.72,504.2,504.21,800.0
2025-05-23 12:00:00,504.21,504.7,504.19,504.19,600.0,504.21,504.7,504.19,504.19,600.0
2025-05-23 12:05:00,504.07,504.1,504.0,504.1,1250.0,504.07,504.1,504.0,504.1,1250.0
2025-05-23 12:10:00,504.1,504.1,504.1,504.1,0.0,504.1,504.1,504.1,504.1,0.0
2025-05-23 12:15:00,504.44,504.56,504.36,504.36,387.0,504.44,504.56,504.36,504.36,387.0
2025-05-23 12:20:00,504.38,505.16,504.38,505.16,714.0,504.38,505.16,504.38,505.16,714.0
2025-05-23 12:25:00,505.16,505.16,505.16,505.16,0.0,505.16,505.16,505.16,505.16,0.0
2025-05-23 12:30:00,505.06,505.06,504.51,504.51,1567.0,505.06,505.06,504.51,504.51,1567.0
2025-05-23 12:35:00,504.91,505.2,504.91,505.2,501.0,504.91,505.2,504.91,505.2,501.0
2025-05-23 12:40:00,505.16,505.16,505.03,505.04,200.0,505.16,505.16,505.03,505.04,200.0
2025-05-23 12:45:00,505.48,505.91,505.15,505.91,1242.0,505.48,505.91,505.15,505.91,1242.0
2025-05-23 12:50:00,506.09,506.14,505.91,506.1,1082.0,506.09,506.14,505.91,506.1,1082.0
2025-05-23 12:55:00,505.81,505.98,505.26,505.33,7435.0,505.81,505.98,505.26,505.33,7435.0
2025-05-23 13:00:00,505.27,505.36,505.21,505.21,700.0,505.27,505.36,505.21,505.21,700.0
2025-05-23 13:05:00,505.25,505.75,505.25,505.75,1094.0,505.25,505.75,505.25,505.75,1094.0
2025-05-23 13:10:00,505.57,505.57,505.24,505.44,2856.0,505.57,505.57,505.24,505.44,2856.0
2025-05-23 13:15:00,505.5,505.88,504.98,505.85,6249.0,505.5,505.88,504.98,505.85,6249.0
2025-05-23 13:20:00,505.89,506.03,505.89,505.92,400.0,505.89,506.03,505.89,505.92,400.0
2025-05-23 13:25:00,506.08,506.1,506.07,506.1,708.0,506.08,506.1,506.07,506.1,708.0
2025-05-23 13:30:00,506.1,506.1,506.1,506.1,0.0,506.1,506.1,506.1,506.1,0.0
2025-05-23 13:35:00,506.1,506.1,506.1,506.1,0.0,506.1,506.1,506.1,506.1,0.0
2025-05-23 13:40:00,505.92,506.23,505.91,506.19,1019.0,505.92,506.23,505.91,506.19,1019.0
2025-05-23 13:45:00,506.65,506.65,506.52,506.62,501.0,506.65,506.65,506.52,506.62,501.0
2025-05-23 13:50:00,506.68,507.05,506.51,506.51,1051.0,506.68,507.05,506.51,506.51,1051.0
2025-05-23 13:55:00,506.39,506.51,506.27,506.27,543.0,506.39,506.51,506.27,506.27,543.0
2025-05-23 14:00:00,506.68,507.26,506.68,507.26,507.0,506.68,507.26,506.68,507.26,507.0
2025-05-23 14:05:00,507.43,507.61,507.05,507.05,1155.0,507.43,507.61,507.05,507.05,1155.0
2025-05-23 14:10:00,507.05,507.29,506.87,506.87,2249.0,507.05,507.29,506.87,506.87,2249.0
2025-05-23 14:15:00,507.33,507.33,506.89,506.89,406.0,507.33,507.33,506.89,506.89,406.0
2025-05-23 14:20:00,506.86,506.86,506.08,506.35,1361.0,506.86,506.86,506.08,506.35,1361.0
2025-05-23 14:25:00,506.7,506.75,506.17,506.23,637.0,506.7,506.75,506.17,506.23,637.0
2025-05-23 14:30:00,506.52,506.52,506.49,506.49,200.0,506.52,506.52,506.49,506.49,200.0
2025-05-23 14:35:00,506.71,507.07,506.71,506.8,1269.0,506.71,507.07,506.71,506.8,1269.0
2025-05-23 14:40:00,506.57,506.92,506.57,506.92,702.0,506.57,506.92,506.57,506.92,702.0
2025-05-23 14:45:00,507.01,507.01,506.55,506.81,520.0,507.01,507.01,506.55,506.81,520.0
2025-05-23 14:50:00,507.1,507.1,507.03,507.03,943.0,507.1,507.1,507.03,507.03,943.0
2025-05-23 14:55:00,506.93,507.03,506.81,506.82,1348.0,506.93,507.03,506.81,506.82,1348.0
2025-05-23 15:00:00,506.84,506.84,506.83,506.84,200.0,506.84,506.84,506.83,506.84,200.0
2025-05-23 15:05:00,506.94,507.13,506.94,507.13,232.0,506.94,507.13,506.94,507.13,232.0
2025-05-23 15:10:00,507.06,507.78,507.06,507.78,1742.0,507.06,507.78,507.06,507.78,1742.0
2025-05-23 15:15:00,507.41,507.57,506.97,507.17,809.0,507.41,507.57,506.97,507.17,809.0
2025-05-23 15:20:00,506.94,506.94,506.34,506.44,1747.0,506.94,506.94,506.34,506.44,1747.0
2025-05-23 15:25:00,506.44,506.44,505.76,505.79,1843.0,506.44,506.44,505.76,505.79,1843.0
2025-05-23 15:30:00,505.65,505.89,505.44,505.74,2396.0,505.65,505.89,505.44,505.74,2396.0
2025-05-23 15:35:00,505.44,505.54,505.1,505.35,1883.0,505.44,505.54,505.1,505.35,1883.0
2025-05-23 15:40:00,505.46,505.96,505.36,505.73,1225.0,505.46,505.96,505.36,505.73,1225.0
2025-05-23 15:45:00,505.47,505.58,505.17,505.17,2993.0,505.47,505.58,505.17,505.17,2993.0
2025-05-23 15:50:00,504.89,505.55,504.16,504.31,6307.0,504.89,505.55,504.16,504.31,6307.0
2025-05-23 15:55:00,503.96,505.12,503.83,504.47,15149.0,503.96,505.12,503.83,504.47,15149.0
2025-05-27 09:30:00,512.88,512.88,508.76,509.98,6396.0,512.88,512.88,508.76,509.98,6396.0
2025-05-27 09:35:00,509.45,509.45,509.44,509.45,100.0,509.45,509.45,509.44,509.45,100.0
2025-05-27 09:40:00,508.43,510.86,508.43,510.86,619.0,508.43,510.86,508.43,510.86,619.0
2025-05-27 09:45:00,511.29,511.29,509.13,509.95,4842.0,511.29,511.29,509.13,509.95,4842.0
2025-05-27 09:50:00,509.14,510.7,509.14,510.18,2944.0,509.14,510.7,509.14,510.18,2944.0
2025-05-27 09:55:00,510.37,510.79,510.37,510.79,600.0,510.37,510.79,510.37,510.79,600.0
2025-05-27 10:00:00,510.78,511.6,510.77,511.28,2015.0,510.78,511.6,510.77,511.28,2015.0
2025-05-27 10:05:00,511.26,511.26,511.08,511.08,301.0,511.26,511.26,511.08,511.08,301.0
2025-05-27 10:10:00,511.26,511.33,510.86,511.25,1861.0,511.26,511.33,510.86,511.25,1861.0
2025-05-27 10:15:00,511.26,511.93,510.85,511.72,5423.0,511.26,511.93,510.85,511.72,5423.0
2025-05-27 10:20:00,512.41,512.91,512.33,512.84,2195.0,512.41,512.91,512.33,512.84,2195.0
2025-05-27 10:25:00,512.81,512.93,512.51,512.51,739.0,512.81,512.93,512.51,512.51,739.0
2025-05-27 10:30:00,512.55,512.57,512.13,512.13,1043.0,512.55,512.57,512.13,512.13,1043.0
2025-05-27 10:35:00,511.69,511.69,511.24,511.43,720.0,511.69,511.69,511.24,511.43,720.0
2025-05-27 10:40:00,511.43,511.44,511.43,511.44,445.0,511.43,511.44,511.43,511.44,445.0
2025-05-27 10:45:00,511.87,512.61,511.48,512.61,1414.0,511.87,512.61,511.48,512.61,1414.0
2025-05-27 10:50:00,512.31,512.37,512.31,512.31,577.0,512.31,512.37,512.31,512.31,577.0
2025-05-27 10:55:00,512.26,512.27,511.88,512.06,1043.0,512.26,512.27,511.88,512.06,1043.0
2025-05-27 11:00:00,512.06,512.73,512.05,512.55,2071.0,512.06,512.73,512.05,512.55,2071.0
2025-05-27 11:05:00,511.87,512.28,511.87,512.27,741.0,511.87,512.28,511.87,512.27,741.0
2025-05-27 11:10:00,512.28,513.27,512.28,513.27,1388.0,512.28,513.27,512.28,513.27,1388.0
2025-05-27 11:15:00,513.02,513.03,513.02,513.02,100.0,513.02,513.03,513.02,513.02,100.0
2025-05-27 11:20:00,513.02,513.06,513.02,513.02,1224.0,513.02,513.06,513.02,513.02,1224.0
2025-05-27 11:25:00,513.02,513.81,513.02,513.7,1996.0,513.02,513.81,513.02,513.7,1996.0
2025-05-27 11:30:00,513.74,513.86,513.73,513.86,900.0,513.74,513.86,513.73,513.86,900.0
2025-05-27 11:35:00,513.84,514.14,513.83,513.89,1812.0,513.84,514.14,513.83,513.89,1812.0
2025-05-27 11:40:00,513.89,513.96,513.89,513.96,220.0,513.89,513.96,513.89,513.96,220.0
2025-05-27 11:45:00,514.21,514.21,513.98,514.21,500.0,514.21,514.21,513.98,514.21,500.0
2025-05-27 11:50:00,514.22,514.76,514.22,514.65,2080.0,514.22,514.76,514.22,514.65,2080.0
2025-05-27 11:55:00,514.53,514.54,514.03,514.32,900.0,514.53,514.54,514.03,514.32,900.0
2025-05-27 12:00:00,514.33,514.93,514.32,514.93,1206.0,514.33,514.93,514.32,514.93,1206.0
2025-05-27 12:05:00,514.65,514.87,514.65,514.65,1126.0,514.65,514.87,514.65,514.65,1126.0
2025-05-27 12:10:00,514.66,514.66,514.33,514.37,1953.0,514.66,514.66,514.33,514.37,1953.0
2025-05-27 12:15:00,514.6,514.6,514.32,514.58,1835.0,514.6,514.6,514.32,514.58,1835.0
2025-05-27 12:20:00,514.84,515.0,514.62,515.0,2223.0,514.84,515.0,514.62,515.0,2223.0
2025-05-27 12:25:00,514.96,515.01,514.96,514.98,1700.0,514.96,515.01,514.96,514.98,1700.0
2025-05-27 12:30:00,515.07,515.07,515.07,515.07,8200.0,515.07,515.07,515.07,515.07,8200.0
2025-05-27 12:35:00,515.07,515.73,515.06,515.73,692.0,515.07,515.73,515.06,515.73,692.0
2025-05-27 12:40:00,515.89,516.31,515.89,516.22,1100.0,515.89,516.31,515.89,516.22,1100.0
2025-05-27 12:45:00,516.21,516.21,515.75,515.75,1660.0,516.21,516.21,515.75,515.75,1660.0
2025-05-27 12:50:00,515.88,515.88,515.83,515.84,400.0,515.88,515.88,515.83,515.84,400.0
2025-05-27 12:55:00,515.84,515.84,515.28,515.29,1300.0,515.84,515.84,515.28,515.29,1300.0
2025-05-27 13:00:00,515.47,515.56,515.47,515.56,565.0,515.47,515.56,515.47,515.56,565.0
2025-05-27 13:05:00,515.56,515.56,515.55,515.56,220.0,515.56,515.56,515.55,515.56,220.0
2025-05-27 13:10:00,515.57,515.58,515.56,515.58,627.0,515.57,515.58,515.56,515.58,627.0
2025-05-27 13:15:00,515.63,516.07,515.63,516.07,1083.0,515.63,516.07,515.63,516.07,1083.0
2025-05-27 13:20:00,516.43,516.54,516.11,516.38,1401.0,516.43,516.54,516.11,516.38,1401.0
2025-05-27 13:25:00,516.22,516.22,516.21,516.22,300.0,516.22,516.22,516.21,516.22,300.0
2025-05-27 13:30:00,516.06,516.37,516.06,516.2,420.0,516.06,516.37,516.06,516.2,420.0
2025-05-27 13:35:00,516.25,516.49,516.25,516.36,1427.0,516.25,516.49,516.25,516.36,1427.0
2025-05-27 13:40:00,516.41,516.52,516.11,516.39,745.0,516.41,516.52,516.11,516.39,745.0
2025-05-27 13:45:00,516.42,516.52,516.42,516.51,707.0,516.42,516.52,516.42,516.51,707.0
2025-05-27 13:50:00,516.61,516.72,516.61,516.67,300.0,516.61,516.72,516.61,516.67,300.0
2025-05-27 13:55:00,516.97,517.45,516.97,517.39,914.0,516.97,517.45,516.97,517.39,914.0
2025-05-27 14:00:00,517.4,517.41,517.04,517.13,912.0,517.4,517.41,517.04,517.13,912.0
2025-05-27 14:05:00,517.04,517.32,516.82,517.32,1459.0,517.04,517.32,516.82,517.32,1459.0
2025-05-27 14:10:00,517.32,517.5,517.32,517.5,461.0,517.32,517.5,517.32,517.5,461.0
2025-05-27 14:15:00,517.74,517.74,517.22,517.5,2649.0,517.74,517.74,517.22,517.5,2649.0
2025-05-27 14:20:00,517.2,517.2,517.07,517.18,521.0,517.2,517.2,517.07,517.18,521.0
2025-05-27 14:25:00,517.2,517.21,517.2,517.2,600.0,517.2,517.21,517.2,517.2,600.0
2025-05-27 14:30:00,517.38,517.65,517.37,517.59,1044.0,517.38,517.65,517.37,517.59,1044.0
2025-05-27 14:35:00,517.59,517.77,517.59,517.76,1900.0,517.59,517.77,517.59,517.76,1900.0
2025-05-27 14:40:00,517.76,517.77,517.52,517.73,2296.0,517.76,517.77,517.52,517.73,2296.0
2025-05-27 14:45:00,517.96,517.96,517.77,517.77,620.0,517.96,517.96,517.77,517.77,620.0
2025-05-27 14:50:00,517.7,517.85,517.55,517.63,5364.0,517.7,517.85,517.55,517.63,5364.0
2025-05-27 14:55:00,517.63,517.63,517.35,517.44,1575.0,517.63,517.63,517.35,517.44,1575.0
2025-05-27 15:00:00,517.44,517.45,517.42,517.45,1528.0,517.44,517.45,517.42,517.45,1528.0
2025-05-27 15:05:00,517.6,517.6,517.45,517.47,1172.0,517.6,517.6,517.45,517.47,1172.0
2025-05-27 15:10:00,517.47,517.55,517.23,517.26,1120.0,517.47,517.55,517.23,517.26,1120.0
2025-05-27 15:15:00,517.26,517.38,517.16,517.26,2665.0,517.26,517.38,517.16,517.26,2665.0
2025-05-27 15:20:00,517.26,517.6,517.26,517.52,2685.0,517.26,517.6,517.26,517.52,2685.0
2025-05-27 15:25:00,517.51,517.52,517.51,517.51,925.0,517.51,517.52,517.51,517.51,925.0
2025-05-27 15:30:00,517.27,517.46,517.14,517.43,3469.0,517.27,517.46,517.14,517.43,3469.0
2025-05-27 15:35:00,517.57,517.57,517.08,517.33,2485.0,517.57,517.57,517.08,517.33,2485.0
2025-05-27 15:40:00,517.38,517.55,517.3,517.35,1997.0,517.38,517.55,517.3,517.35,1997.0
2025-05-27 15:45:00,517.3,517.3,516.71,516.72,1980.0,517.3,517.3,516.71,516.72,1980.0
2025-05-27 15:50:00,517.03,517.52,517.01,517.28,8803.0,517.03,517.52,517.01,517.28,8803.0
2025-05-27 15:55:00,517.27,517.61,517.02,517.5,15904.0,517.27,517.61,517.02,517.5,15904.0
2025-05-28 09:30:00,517.87,517.88,516.52,516.52,1547.0,517.87,517.88,516.52,516.52,1547.0
2025-05-28 09:35:00,517.69,517.69,516.68,516.69,200.0,517.69,517.69,516.68,516.69,200.0
2025-05-28 09:40:00,517.34,517.7,517.04,517.7,501.0,517.34,517.7,517.04,517.7,501.0
2025-05-28 09:45:00,517.5,518.17,517.5,517.93,1949.0,517.5,518.17,517.5,517.93,1949.0
2025-05-28 09:50:00,517.38,517.53,516.79,517.53,769.0,517.38,517.53,516.79,517.53,769.0
2025-05-28 09:55:00,517.59,517.88,517.09,517.84,675.0,517.59,517.88,517.09,517.84,675.0
2025-05-28 10:00:00,517.88,517.88,517.33,517.33,435.0,517.88,517.88,517.33,517.33,435.0
2025-05-28 10:05:00,516.82,516.82,516.69,516.69,300.0,516.82,516.82,516.69,516.69,300.0
2025-05-28 10:10:00,516.31,516.31,515.69,515.69,569.0,516.31,516.31,515.69,515.69,569.0
2025-05-28 10:15:00,515.63,515.77,515.62,515.77,694.0,515.63,515.77,515.62,515.77,694.0
2025-05-28 10:20:00,515.65,515.66,515.56,515.56,806.0,515.65,515.66,515.56,515.56,806.0
2025-05-28 10:25:00,515.09,515.09,514.94,514.94,200.0,515.09,515.09,514.94,514.94,200.0
2025-05-28 10:30:00,514.73,515.07,514.73,515.07,539.0,514.73,515.07,514.73,515.07,539.0
2025-05-28 10:35:00,515.1,515.1,514.97,514.97,321.0,515.1,515.1,514.97,514.97,321.0
2025-05-28 10:40:00,514.79,514.79,514.17,514.18,372.0,514.79,514.79,514.17,514.18,372.0
2025-05-28 10:45:00,513.67,514.21,513.66,514.21,500.0,513.67,514.21,513.66,514.21,500.0
2025-05-28 10:50:00,514.4,514.41,513.97,513.98,661.0,514.4,514.41,513.97,513.98,661.0
2025-05-28 10:55:00,514.21,514.21,514.2,514.21,100.0,514.21,514.21,514.2,514.21,100.0
2025-05-28 11:00:00,514.21,514.32,513.7,514.32,3154.0,514.21,514.32,513.7,514.32,3154.0
2025-05-28 11:05:00,514.06,514.3,513.39,513.39,800.0,514.06,514.3,513.39,513.39,800.0
2025-05-28 11:10:00,513.27,513.27,513.07,513.07,600.0,513.27,513.27,513.07,513.07,600.0
2025-05-28 11:15:00,512.97,513.3,512.97,513.3,369.0,512.97,513.3,512.97,513.3,369.0
2025-05-28 11:20:00,513.31,513.4,512.95,512.95,2900.0,513.31,513.4,512.95,512.95,2900.0
2025-05-28 11:25:00,512.4,512.4,511.96,511.96,393.0,512.4,512.4,511.96,511.96,393.0
2025-05-28 11:30:00,512.01,512.01,511.69,511.69,717.0,512.01,512.01,511.69,511.69,717.0
2025-05-28 11:35:00,511.53,511.94,511.3,511.94,3588.0,511.53,511.94,511.3,511.94,3588.0
2025-05-28 11:40:00,511.8,511.8,511.38,511.48,1100.0,511.8,511.8,511.38,511.48,1100.0
2025-05-28 11:45:00,511.5,511.57,511.5,511.56,300.0,511.5,511.57,511.5,511.56,300.0
2025-05-28 11:50:00,511.66,512.12,511.63,512.08,2604.0,511.66,512.12,511.63,512.08,2604.0
2025-05-28 11:55:00,512.16,512.23,512.02,512.02,1600.0,512.16,512.23,512.02,512.02,1600.0
2025-05-28 12:00:00,512.21,512.4,512.21,512.35,756.0,512.21,512.4,512.21,512.35,756.0
2025-05-28 12:05:00,511.88,511.89,511.88,511.88,100.0,511.88,511.89,511.88,511.88,100.0
2025-05-28 12:10:00,512.29,512.29,511.93,511.93,200.0,512.29,512.29,511.93,511.93,200.0
2025-05-28 12:15:00,512.01,512.01,512.01,512.01,100.0,512.01,512.01,512.01,512.01,100.0
2025-05-28 12:20:00,512.01,512.02,512.01,512.01,100.0,512.01,512.02,512.01,512.01,100.0
2025-05-28 12:25:00,511.81,512.28,511.81,512.02,616.0,511.81,512.28,511.81,512.02,616.0
2025-05-28 12:30:00,511.9,511.9,511.3,511.38,1900.0,511.9,511.9,511.3,511.38,1900.0
2025-05-28 12:35:00,511.44,512.18,511.43,511.94,1854.0,511.44,512.18,511.43,511.94,1854.0
2025-05-28 12:40:00,511.94,511.94,511.94,511.94,100.0,511.94,511.94,511.94,511.94,100.0
2025-05-28 12:45:00,511.94,511.94,511.94,511.94,0.0,511.94,511.94,511.94,511.94,0.0
2025-05-28 12:50:00,512.11,512.11,512.1,512.11,100.0,512.11,512.11,512.1,512.11,100.0
2025-05-28 12:55:00,512.11,512.11,512.11,512.11,0.0,512.11,512.11,512.11,512.11,0.0
2025-05-28 13:00:00,511.67,512.7,511.67,512.49,2611.0,511.67,512.7,511.67,512.49,2611.0
2025-05-28 13:05:00,512.68,512.74,512.66,512.74,728.0,512.68,512.74,512.66,512.74,728.0
2025-05-28 13:10:00,512.9,512.9,512.52,512.52,624.0,512.9,512.9,512.52,512.52,624.0
2025-05-28 13:15:00,512.86,512.87,512.86,512.87,573.0,512.86,512.87,512.86,512.87,573.0
2025-05-28 13:20:00,513.04,513.06,512.86,512.86,300.0,513.04,513.06,512.86,512.86,300.0
2025-05-28 13:25:00,512.47,512.47,512.17,512.18,942.0,512.47,512.47,512.17,512.18,942.0
2025-05-28 13:30:00,512.26,512.26,512.26,512.26,100.0,512.26,512.26,512.26,512.26,100.0
2025-05-28 13:35:00,512.25,512.35,511.86,512.35,1645.0,512.25,512.35,511.86,512.35,1645.0
2025-05-28 13:40:00,512.11,512.11,511.87,511.92,500.0,512.11,512.11,511.87,511.92,500.0
2025-05-28 13:45:00,511.83,511.95,511.82,511.95,222.0,511.83,511.95,511.82,511.95,222.0
2025-05-28 13:50:00,511.95,511.95,511.94,511.95,100.0,511.95,511.95,511.94,511.95,100.0
2025-05-28 13:55:00,512.27,512.3,511.79,512.14,1371.0,512.27,512.3,511.79,512.14,1371.0
2025-05-28 14:00:00,512.48,512.59,512.33,512.58,758.0,512.48,512.59,512.33,512.58,758.0
2025-05-28 14:05:00,512.38,512.38,512.02,512.02,500.0,512.38,512.38,512.02,512.02,500.0
2025-05-28 14:10:00,512.03,512.49,512.0,512.43,1753.0,512.03,512.49,512.0,512.43,1753.0
2025-05-28 14:15:00,512.38,512.39,512.38,512.38,100.0,512.38,512.39,512.38,512.38,100.0
2025-05-28 14:20:00,512.1,512.13,512.07,512.11,400.0,512.1,512.13,512.07,512.11,400.0
2025-05-28 14:25:00,512.38,512.38,512.27,512.27,323.0,512.38,512.38,512.27,512.27,323.0
2025-05-28 14:30:00,512.49,512.74,512.49,512.49,2155.0,512.49,512.74,512.49,512.49,2155.0
2025-05-28 14:35:00,512.52,512.52,512.52,512.52,240.0,512.52,512.52,512.52,512.52,240.0
2025-05-28 14:40:00,512.52,512.57,512.27,512.57,504.0,512.52,512.57,512.27,512.57,504.0
2025-05-28 14:45:00,512.29,512.4,512.17,512.4,700.0,512.29,512.4,512.17,512.4,700.0
2025-05-28 14:50:00,512.25,512.26,510.54,510.97,1900.0,512.25,512.26,510.54,510.97,1900.0
2025-05-28 14:55:00,511.39,512.16,511.39,512.15,500.0,511.39,512.16,511.39,512.15,500.0
2025-05-28 15:00:00,512.06,512.44,512.06,512.16,2178.0,512.06,512.44,512.06,512.16,2178.0
2025-05-28 15:05:00,512.39,512.92,512.39,512.79,2164.0,512.39,512.92,512.39,512.79,2164.0
2025-05-28 15:10:00,512.56,512.56,512.18,512.18,603.0,512.56,512.56,512.18,512.18,603.0
2025-05-28 15:15:00,512.16,512.16,511.92,511.92,300.0,512.16,512.16,511.92,511.92,300.0
2025-05-28 15:20:00,512.12,512.12,511.73,511.9,1312.0,512.12,512.12,511.73,511.9,1312.0
2025-05-28 15:25:00,511.93,512.25,511.93,511.97,503.0,511.93,512.25,511.93,511.97,503.0
2025-05-28 15:30:00,511.96,511.96,511.33,511.4,1300.0,511.96,511.96,511.33,511.4,1300.0
2025-05-28 15:35:00,511.2,511.22,511.01,511.02,400.0,511.2,511.22,511.01,511.02,400.0
2025-05-28 15:40:00,510.72,511.14,510.65,511.14,778.0,510.72,511.14,510.65,511.14,778.0
2025-05-28 15:45:00,510.89,511.28,510.77,510.77,1588.0,510.89,511.28,510.77,510.77,1588.0
2025-05-28 15:50:00,510.87,510.87,510.09,510.21,2573.0,510.87,510.87,510.09,510.21,2573.0
2025-05-28 15:55:00,509.66,510.56,509.57,510.1,14659.0,509.66,510.56,509.57,510.1,14659.0
2025-05-29 09:30:00,512.68,512.68,511.41,511.42,7444.0,512.68,512.68,511.41,511.42,7444.0
2025-05-29 09:35:00,511.35,511.35,510.24,511.1,800.0,511.35,511.35,510.24,511.1,800.0
2025-05-29 09:40:00,511.92,512.53,511.89,512.53,1700.0,511.92,512.53,511.89,512.53,1700.0
2025-05-29 09:45:00,512.03,513.09,512.03,512.56,4443.0,512.03,513.09,512.03,512.56,4443.0
2025-05-29 09:50:00,512.51,513.34,512.51,513.34,1686.0,512.51,513.34,512.51,513.34,1686.0
2025-05-29 09:55:00,513.64,513.64,511.38,512.53,9093.0,513.64,513.64,511.38,512.53,9093.0
2025-05-29 10:00:00,512.94,513.76,512.57,512.57,962.0,512.94,513.76,512.57,512.57,962.0
2025-05-29 10:05:00,512.82,512.95,511.24,511.24,6730.0,512.82,512.95,511.24,511.24,6730.0
2025-05-29 10:10:00,511.25,511.25,510.28,510.29,793.0,511.25,511.25,510.28,510.29,793.0
2025-05-29 10:15:00,511.03,511.03,510.0,510.0,1117.0,511.03,511.03,510.0,510.0,1117.0
2025-05-29 10:20:00,509.64,510.14,509.63,510.14,915.0,509.64,510.14,509.63,510.14,915.0
2025-05-29 10:25:00,510.41,510.53,509.75,510.32,1074.0,510.41,510.53,509.75,510.32,1074.0
2025-05-29 10:30:00,510.72,510.81,509.11,509.11,1665.0,510.72,510.81,509.11,509.11,1665.0
2025-05-29 10:35:00,509.3,509.79,509.06,509.74,840.0,509.3,509.79,509.06,509.74,840.0
2025-05-29 10:40:00,508.9,508.9,508.68,508.79,911.0,508.9,508.9,508.68,508.79,911.0
2025-05-29 10:45:00,509.1,510.34,509.1,510.34,7985.0,509.1,510.34,509.1,510.34,7985.0
2025-05-29 10:50:00,510.23,511.56,510.22,511.56,1581.0,510.23,511.56,510.22,511.56,1581.0
2025-05-29 10:55:00,510.88,510.88,510.87,510.88,366.0,510.88,510.88,510.87,510.88,366.0
2025-05-29 11:00:00,510.88,511.44,510.0,510.39,9993.0,510.88,511.44,510.0,510.39,9993.0
2025-05-29 11:05:00,510.22,510.24,510.21,510.24,1010.0,510.22,510.24,510.21,510.24,1010.0
2025-05-29 11:10:00,510.24,510.83,510.23,510.83,349.0,510.24,510.83,510.23,510.83,349.0
2025-05-29 11:15:00,510.49,510.49,510.49,510.49,330.0,510.49,510.49,510.49,510.49,330.0
2025-05-29 11:20:00,510.87,511.76,510.86,511.38,759.0,510.87,511.76,510.86,511.38,759.0
2025-05-29 11:25:00,511.39,511.39,511.38,511.39,133.0,511.39,511.39,511.38,511.39,133.0
2025-05-29 11:30:00,511.05,511.05,509.45,509.45,3922.0,511.05,511.05,509.45,509.45,3922.0
2025-05-29 11:35:00,510.04,510.22,509.77,510.22,533.0,510.04,510.22,509.77,510.22,533.0
2025-05-29 11:40:00,509.85,509.85,509.84,509.85,127.0,509.85,509.85,509.84,509.85,127.0
2025-05-29 11:45:00,509.83,510.89,509.83,510.21,2226.0,509.83,510.89,509.83,510.21,2226.0
2025-05-29 11:50:00,510.69,510.83,510.04,510.05,903.0,510.69,510.83,510.04,510.05,903.0
2025-05-29 11:55:00,509.65,509.65,508.13,508.51,677.0,509.65,509.65,508.13,508.51,677.0
2025-05-29 12:00:00,508.08,508.08,507.83,507.84,346.0,508.08,508.08,507.83,507.84,346.0
2025-05-29 12:05:00,508.52,508.52,508.26,508.26,560.0,508.52,508.52,508.26,508.26,560.0
2025-05-29 12:10:00,508.76,509.18,508.75,509.18,200.0,508.76,509.18,508.75,509.18,200.0
2025-05-29 12:15:00,509.23,509.26,509.23,509.26,200.0,509.23,509.26,509.23,509.26,200.0
2025-05-29 12:20:00,509.23,509.55,509.23,509.55,450.0,509.23,509.55,509.23,509.55,450.0
2025-05-29 12:25:00,509.46,509.55,509.45,509.47,900.0,509.46,509.55,509.45,509.47,900.0
2025-05-29 12:30:00,509.54,509.8,508.93,509.22,1045.0,509.54,509.8,508.93,509.22,1045.0
2025-05-29 12:35:00,509.3,509.39,509.29,509.39,300.0,509.3,509.39,509.29,509.39,300.0
2025-05-29 12:40:00,509.47,509.82,509.46,509.62,1064.0,509.47,509.82,509.46,509.62,1064.0
2025-05-29 12:45:00,509.36,509.64,509.29,509.3,720.0,509.36,509.64,509.29,509.3,720.0
2025-05-29 12:50:00,509.3,509.3,509.3,509.3,0.0,509.3,509.3,509.3,509.3,0.0
2025-05-29 12:55:00,509.41,509.81,509.4,509.81,809.0,509.41,509.81,509.4,509.81,809.0
2025-05-29 13:00:00,509.92,510.46,509.91,510.46,606.0,509.92,510.46,509.91,510.46,606.0
2025-05-29 13:05:00,510.09,510.29,509.68,509.86,1202.0,510.09,510.29,509.68,509.86,1202.0
2025-05-29 13:10:00,509.48,509.75,509.48,509.75,400.0,509.48,509.75,509.48,509.75,400.0
2025-05-29 13:15:00,509.86,509.86,509.85,509.86,300.0,509.86,509.86,509.85,509.86,300.0
2025-05-29 13:20:00,509.88,509.88,509.85,509.86,646.0,509.88,509.88,509.85,509.86,646.0
2025-05-29 13:25:00,509.15,509.4,508.9,508.9,1974.0,509.15,509.4,508.9,508.9,1974.0
2025-05-29 13:30:00,509.19,509.51,509.04,509.51,530.0,509.19,509.51,509.04,509.51,530.0
2025-05-29 13:35:00,509.63,509.63,509.4,509.53,450.0,509.63,509.63,509.4,509.53,450.0
2025-05-29 13:40:00,509.81,509.91,509.81,509.9,206.0,509.81,509.91,509.81,509.9,206.0
2025-05-29 13:45:00,509.61,509.62,509.61,509.62,400.0,509.61,509.62,509.61,509.62,400.0
2025-05-29 13:50:00,509.63,509.99,509.62,509.78,600.0,509.63,509.99,509.62,509.78,600.0
2025-05-29 13:55:00,509.75,509.75,509.2,509.2,1212.0,509.75,509.75,509.2,509.2,1212.0
2025-05-29 14:00:00,509.2,509.84,509.2,509.82,1280.0,509.2,509.84,509.2,509.82,1280.0
2025-05-29 14:05:00,509.8,510.34,509.8,510.06,1118.0,509.8,510.34,509.8,510.06,1118.0
2025-05-29 14:10:00,509.66,509.79,509.66,509.67,505.0,509.66,509.79,509.66,509.67,505.0
2025-05-29 14:15:00,509.67,510.2,509.42,509.42,2689.0,509.67,510.2,509.42,509.42,2689.0
2025-05-29 14:20:00,509.24,509.46,509.14,509.34,835.0,509.24,509.46,509.14,509.34,835.0
2025-05-29 14:25:00,509.33,509.46,509.12,509.12,700.0,509.33,509.46,509.12,509.12,700.0
2025-05-29 14:30:00,509.44,509.8,509.44,509.8,500.0,509.44,509.8,509.44,509.8,500.0
2025-05-29 14:35:00,510.19,510.19,510.07,510.07,259.0,510.19,510.19,510.07,510.07,259.0
2025-05-29 14:40:00,510.07,510.5,510.07,510.25,1516.0,510.07,510.5,510.07,510.25,1516.0
2025-05-29 14:45:00,510.5,510.72,510.33,510.42,1459.0,510.5,510.72,510.33,510.42,1459.0
2025-05-29 14:50:00,510.53,510.53,510.31,510.39,1313.0,510.53,510.53,510.31,510.39,1313.0
2025-05-29 14:55:00,510.52,510.52,509.76,510.04,6188.0,510.52,510.52,509.76,510.04,6188.0
2025-05-29 15:00:00,510.09,510.1,510.04,510.1,600.0,510.09,510.1,510.04,510.1,600.0
2025-05-29 15:05:00,510.15,510.22,509.52,509.98,2753.0,510.15,510.22,509.52,509.98,2753.0
2025-05-29 15:10:00,509.83,509.87,509.64,509.87,905.0,509.83,509.87,509.64,509.87,905.0
2025-05-29 15:15:00,509.43,509.68,509.43,509.66,507.0,509.43,509.68,509.43,509.66,507.0
2025-05-29 15:20:00,509.86,509.94,509.61,509.94,1325.0,509.86,509.94,509.61,509.94,1325.0
2025-05-29 15:25:00,509.66,509.9,509.45,509.45,3339.0,509.66,509.9,509.45,509.45,3339.0
2025-05-29 15:30:00,509.48,509.72,509.28,509.69,1657.0,509.48,509.72,509.28,509.69,1657.0
2025-05-29 15:35:00,509.39,509.77,509.39,509.76,300.0,509.39,509.77,509.39,509.76,300.0
2025-05-29 15:40:00,509.65,509.87,509.28,509.54,6552.0,509.65,509.87,509.28,509.54,6552.0
2025-05-29 15:45:00,509.56,509.87,509.51,509.58,5734.0,509.56,509.87,509.51,509.58,5734.0
2025-05-29 15:50:00,509.87,510.17,508.9,508.9,7202.0,509.87,510.17,508.9,508.9,7202.0
2025-05-29 15:55:00,509.41,509.8,509.07,509.76,14051.0,509.41,509.8,509.07,509.76,14051.0
2025-05-30 09:30:00,508.25,508.25,505.75,505.75,3670.0,508.25,508.25,505.75,505.75,3670.0
2025-05-30 09:35:00,505.7,505.7,505.05,505.06,1100.0,505.7,505.7,505.05,505.06,1100.0
2025-05-30 09:40:00,505.06,505.06,505.06,505.06,0.0,505.06,505.06,505.06,505.06,0.0
2025-05-30 09:45:00,505.1,506.25,505.1,505.73,700.0,505.1,506.25,505.1,505.73,700.0
2025-05-30 09:50:00,505.54,506.84,505.45,506.06,704.0,505.54,506.84,505.45,506.06,704.0
2025-05-30 09:55:00,506.01,506.01,505.03,505.03,468.0,506.01,506.01,505.03,505.03,468.0
2025-05-30 10:00:00,505.69,506.38,505.68,506.15,300.0,505.69,506.38,505.68,506.15,300.0
2025-05-30 10:05:00,507.58,507.58,507.07,507.33,781.0,507.58,507.58,507.07,507.33,781.0
2025-05-30 10:10:00,507.33,509.22,507.32,508.6,1792.0,507.33,509.22,507.32,508.6,1792.0
2025-05-30 10:15:00,508.3,509.18,508.27,508.66,610.0,508.3,509.18,508.27,508.66,610.0
2025-05-30 10:20:00,508.51,508.51,508.39,508.39,385.0,508.51,508.51,508.39,508.39,385.0
2025-05-30 10:25:00,508.43,508.43,508.43,508.43,100.0,508.43,508.43,508.43,508.43,100.0
2025-05-30 10:30:00,508.99,508.99,508.11,508.72,1900.0,508.99,508.99,508.11,508.72,1900.0
2025-05-30 10:35:00,508.82,508.85,508.82,508.85,352.0,508.82,508.85,508.82,508.85,352.0
2025-05-30 10:40:00,508.97,508.97,508.48,508.61,1169.0,508.97,508.97,508.48,508.61,1169.0
2025-05-30 10:45:00,508.2,508.54,508.05,508.54,552.0,508.2,508.54,508.05,508.54,552.0
2025-05-30 10:50:00,508.41,508.41,508.27,508.3,520.0,508.41,508.41,508.27,508.3,520.0
2025-05-30 10:55:00,508.38,508.9,508.28,508.28,1895.0,508.38,508.9,508.28,508.28,1895.0
2025-05-30 11:00:00,508.4,508.61,508.13,508.13,1692.0,508.4,508.61,508.13,508.13,1692.0
2025-05-30 11:05:00,508.74,509.43,508.22,509.43,866.0,508.74,509.43,508.22,509.43,866.0
2025-05-30 11:10:00,509.32,509.4,509.14,509.3,616.0,509.32,509.4,509.14,509.3,616.0
2025-05-30 11:15:00,509.34,509.34,508.75,508.75,600.0,509.34,509.34,508.75,508.75,600.0
2025-05-30 11:20:00,509.02,509.85,509.02,509.85,1644.0,509.02,509.85,509.02,509.85,1644.0
2025-05-30 11:25:00,509.79,510.51,509.2,510.47,1567.0,509.79,510.51,509.2,510.47,1567.0
2025-05-30 11:30:00,510.19,510.19,509.26,509.26,1724.0,510.19,510.19,509.26,509.26,1724.0
2025-05-30 11:35:00,509.3,509.3,509.29,509.3,100.0,509.3,509.3,509.29,509.3,100.0
2025-05-30 11:40:00,509.11,509.14,508.58,508.58,974.0,509.11,509.14,508.58,508.58,974.0
2025-05-30 11:45:00,508.66,509.5,508.66,509.5,405.0,508.66,509.5,508.66,509.5,405.0
2025-05-30 11:50:00,509.29,509.47,509.29,509.46,816.0,509.29,509.47,509.29,509.46,816.0
2025-05-30 11:55:00,509.73,509.73,509.73,509.73,100.0,509.73,509.73,509.73,509.73,100.0
2025-05-30 12:00:00,509.34,509.57,509.02,509.57,1600.0,509.34,509.57,509.02,509.57,1600.0
2025-05-30 12:05:00,509.11,509.88,509.11,509.88,1560.0,509.11,509.88,509.11,509.88,1560.0
2025-05-30 12:10:00,509.68,509.86,509.55,509.86,300.0,509.68,509.86,509.55,509.86,300.0
2025-05-30 12:15:00,509.49,509.49,509.15,509.15,200.0,509.49,509.49,509.15,509.15,200.0
2025-05-30 12:20:00,509.4,509.4,508.89,509.19,500.0,509.4,509.4,508.89,509.19,500.0
2025-05-30 12:25:00,509.2,509.2,507.47,507.6,1970.0,509.2,509.2,507.47,507.6,1970.0
2025-05-30 12:30:00,507.08,507.08,505.78,505.91,1500.0,507.08,507.08,505.78,505.91,1500.0
2025-05-30 12:35:00,506.43,507.12,506.43,507.12,300.0,506.43,507.12,506.43,507.12,300.0
2025-05-30 12:40:00,507.65,508.19,507.32,507.32,1296.0,507.65,508.19,507.32,507.32,1296.0
2025-05-30 12:45:00,506.68,507.34,506.68,507.13,912.0,506.68,507.34,506.68,507.13,912.0
2025-05-30 12:50:00,506.76,506.93,506.59,506.75,1116.0,506.76,506.93,506.59,506.75,1116.0
2025-05-30 12:55:00,506.79,506.99,506.52,506.52,504.0,506.79,506.99,506.52,506.52,504.0
2025-05-30 13:00:00,506.64,507.47,506.64,507.47,2146.0,506.64,507.47,506.64,507.47,2146.0
2025-05-30 13:05:00,507.47,507.87,507.41,507.87,914.0,507.47,507.87,507.41,507.87,914.0
2025-05-30 13:10:00,507.56,507.67,507.33,507.66,1719.0,507.56,507.67,507.33,507.66,1719.0
2025-05-30 13:15:00,507.69,508.11,507.69,508.11,1621.0,507.69,508.11,507.69,508.11,1621.0
2025-05-30 13:20:00,507.97,507.97,507.47,507.47,748.0,507.97,507.97,507.47,507.47,748.0
2025-05-30 13:25:00,507.4,507.74,507.27,507.74,498.0,507.4,507.74,507.27,507.74,498.0
2025-05-30 13:30:00,508.4,508.4,508.0,508.34,720.0,508.4,508.4,508.0,508.34,720.0
2025-05-30 13:35:00,508.59,508.62,508.56,508.62,300.0,508.59,508.62,508.56,508.62,300.0
2025-05-30 13:40:00,508.41,508.79,508.4,508.47,726.0,508.41,508.79,508.4,508.47,726.0
2025-05-30 13:45:00,508.45,508.47,507.94,508.01,4454.0,508.45,508.47,507.94,508.01,4454.0
2025-05-30 13:50:00,508.01,508.57,507.88,508.36,6803.0,508.01,508.57,507.88,508.36,6803.0
2025-05-30 13:55:00,508.01,508.01,507.43,507.43,1900.0,508.01,508.01,507.43,507.43,1900.0
2025-05-30 14:00:00,507.69,508.08,507.66,507.92,10468.0,507.69,508.08,507.66,507.92,10468.0
2025-05-30 14:05:00,507.69,508.52,507.63,508.52,5816.0,507.69,508.52,507.63,508.52,5816.0
2025-05-30 14:10:00,508.52,508.59,508.32,508.4,2051.0,508.52,508.59,508.32,508.4,2051.0
2025-05-30 14:15:00,508.3,508.79,507.83,508.66,32846.0,508.3,508.79,507.83,508.66,32846.0
2025-05-30 14:20:00,508.52,508.67,508.23,508.49,4194.0,508.52,508.67,508.23,508.49,4194.0
2025-05-30 14:25:00,508.67,508.8,508.27,508.42,11475.0,508.67,508.8,508.27,508.42,11475.0
2025-05-30 14:30:00,508.27,508.8,508.22,508.31,3551.0,508.27,508.8,508.22,508.31,3551.0
2025-05-30 14:35:00,508.23,509.26,508.21,508.74,3795.0,508.23,509.26,508.21,508.74,3795.0
2025-05-30 14:40:00,508.63,508.7,508.42,508.43,916.0,508.63,508.7,508.42,508.43,916.0
2025-05-30 14:45:00,508.79,508.89,508.71,508.72,400.0,508.79,508.89,508.71,508.72,400.0
2025-05-30 14:50:00,509.02,509.26,508.58,508.58,1917.0,509.02,509.26,508.58,508.58,1917.0
2025-05-30 14:55:00,508.64,509.09,508.57,508.97,1858.0,508.64,509.09,508.57,508.97,1858.0
2025-05-30 15:00:00,508.98,509.15,508.57,509.14,8286.0,508.98,509.15,508.57,509.14,8286.0
2025-05-30 15:05:00,508.94,508.96,508.59,508.89,4135.0,508.94,508.96,508.59,508.89,4135.0
2025-05-30 15:10:00,508.89,508.96,508.38,508.78,6566.0,508.89,508.96,508.38,508.78,6566.0
2025-05-30 15:15:00,508.78,509.43,508.58,509.29,7431.0,508.78,509.43,508.58,509.29,7431.0
2025-05-30 15:20:00,509.1,509.72,508.94,509.61,3691.0,509.1,509.72,508.94,509.61,3691.0
2025-05-30 15:25:00,509.61,510.57,509.6,510.42,2507.0,509.61,510.57,509.6,510.42,2507.0
2025-05-30 15:30:00,510.52,510.52,509.53,509.87,2118.0,510.52,510.52,509.53,509.87,2118.0
2025-05-30 15:35:00,509.92,510.24,509.35,509.36,3576.0,509.92,510.24,509.35,509.36,3576.0
2025-05-30 15:40:00,508.89,509.03,508.49,509.03,714.0,508.89,509.03,508.49,509.03,714.0
2025-05-30 15:45:00,509.11,509.74,508.52,509.23,4383.0,509.11,509.74,508.52,509.23,4383.0
2025-05-30 15:50:00,509.15,509.15,508.26,508.26,3791.0,509.15,509.15,508.26,508.26,3791.0
2025-05-30 15:55:00,508.72,509.9,508.26,509.22,30634.0,508.72,509.9,508.26,509.22,30634.0
2025-06-02 09:30:00,505.02,507.87,505.02,507.86,6993.0,505.02,507.87,505.02,507.86,6993.0
2025-06-02 09:35:00,506.54,506.54,504.59,504.66,2342.0,506.54,506.54,504.59,504.66,2342.0
2025-06-02 09:40:00,504.64,504.64,502.43,502.44,3967.0,504.64,504.64,502.43,502.44,3967.0
2025-06-02 09:45:00,503.8,503.8,503.8,503.8,327.0,503.8,503.8,503.8,503.8,327.0
2025-06-02 09:50:00,503.7,503.7,502.32,502.33,1618.0,503.7,503.7,502.32,502.33,1618.0
2025-06-02 09:55:00,503.04,504.86,502.83,503.13,5857.0,503.04,504.86,502.83,503.13,5857.0
2025-06-02 10:00:00,502.83,502.83,501.03,501.03,3108.0,502.83,502.83,501.03,501.03,3108.0
2025-06-02 10:05:00,501.04,502.46,500.72,502.46,3290.0,501.04,502.46,500.72,502.46,3290.0
2025-06-02 10:10:00,502.31,502.7,501.85,502.17,2255.0,502.31,502.7,501.85,502.17,2255.0
2025-06-02 10:15:00,501.95,501.97,500.84,500.91,1726.0,501.95,501.97,500.84,500.91,1726.0
2025-06-02 10:20:00,501.02,503.49,500.98,503.49,7448.0,501.02,503.49,500.98,503.49,7448.0
2025-06-02 10:25:00,503.27,503.56,503.27,503.56,713.0,503.27,503.56,503.27,503.56,713.0
2025-06-02 10:30:00,503.57,504.24,503.57,504.07,1440.0,503.57,504.24,503.57,504.07,1440.0
2025-06-02 10:35:00,504.67,504.67,503.52,503.52,2702.0,504.67,504.67,503.52,503.52,2702.0
2025-06-02 10:40:00,503.15,503.15,503.0,503.0,1400.0,503.15,503.15,503.0,503.0,1400.0
2025-06-02 10:45:00,503.4,504.07,503.0,503.53,1021.0,503.4,504.07,503.0,503.53,1021.0
2025-06-02 10:50:00,504.12,504.22,503.94,504.2,1227.0,504.12,504.22,503.94,504.2,1227.0
2025-06-02 10:55:00,504.11,504.11,503.84,503.84,800.0,504.11,504.11,503.84,503.84,800.0
2025-06-02 11:00:00,504.18,504.81,504.16,504.39,2000.0,504.18,504.81,504.16,504.39,2000.0
2025-06-02 11:05:00,504.48,504.84,504.24,504.78,2757.0,504.48,504.84,504.24,504.78,2757.0
2025-06-02 11:10:00,504.93,505.0,504.93,504.95,420.0,504.93,505.0,504.93,504.95,420.0
2025-06-02 11:15:00,505.03,505.39,504.95,505.23,1821.0,505.03,505.39,504.95,505.23,1821.0
2025-06-02 11:20:00,505.26,505.42,504.9,505.3,2512.0,505.26,505.42,504.9,505.3,2512.0
2025-06-02 11:25:00,505.02,505.26,504.39,504.39,1881.0,505.02,505.26,504.39,504.39,1881.0
2025-06-02 11:30:00,504.2,504.59,504.2,504.32,801.0,504.2,504.59,504.2,504.32,801.0
2025-06-02 11:35:00,504.21,504.78,504.21,504.67,1200.0,504.21,504.78,504.21,504.67,1200.0
2025-06-02 11:40:00,504.67,505.23,504.4,505.08,1556.0,504.67,505.23,504.4,505.08,1556.0
2025-06-02 11:45:00,505.08,505.82,505.08,505.56,3436.0,505.08,505.82,505.08,505.56,3436.0
2025-06-02 11:50:00,505.6,506.0,505.59,505.89,500.0,505.6,506.0,505.59,505.89,500.0
2025-06-02 11:55:00,505.46,505.65,505.41,505.65,534.0,505.46,505.65,505.41,505.65,534.0
2025-06-02 12:00:00,505.72,505.79,504.79,504.79,12567.0,505.72,505.79,504.79,504.79,12567.0
2025-06-02 12:05:00,504.82,505.09,504.46,504.63,1250.0,504.82,505.09,504.46,504.63,1250.0
2025-06-02 12:10:00,504.44,505.43,504.44,505.43,2108.0,504.44,505.43,504.44,505.43,2108.0
2025-06-02 12:15:00,505.19,505.84,504.9,505.84,4275.0,505.19,505.84,504.9,505.84,4275.0
2025-06-02 12:20:00,505.52,505.75,505.52,505.75,300.0,505.52,505.75,505.52,505.75,300.0
2025-06-02 12:25:00,505.48,505.48,505.33,505.41,816.0,505.48,505.48,505.33,505.41,816.0
2025-06-02 12:30:00,505.84,506.22,505.84,506.17,1081.0,505.84,506.22,505.84,506.17,1081.0
2025-06-02 12:35:00,506.09,506.09,505.84,505.84,500.0,506.09,506.09,505.84,505.84,500.0
2025-06-02 12:40:00,505.55,505.63,505.35,505.62,955.0,505.55,505.63,505.35,505.62,955.0
2025-06-02 12:45:00,505.46,505.56,505.38,505.38,850.0,505.46,505.56,505.38,505.38,850.0
2025-06-02 12:50:00,505.39,506.47,505.39,506.46,2044.0,505.39,506.47,505.39,506.46,2044.0
2025-06-02 12:55:00,506.49,506.5,506.49,506.5,200.0,506.49,506.5,506.49,506.5,200.0
2025-06-02 13:00:00,506.51,506.51,506.31,506.45,764.0,506.51,506.51,506.31,506.45,764.0
2025-06-02 13:05:00,506.8,506.94,506.71,506.93,1367.0,506.8,506.94,506.71,506.93,1367.0
2025-06-02 13:10:00,506.89,506.93,506.52,506.52,1115.0,506.89,506.93,506.52,506.52,1115.0
2025-06-02 13:15:00,506.56,506.77,506.56,506.58,686.0,506.56,506.77,506.56,506.58,686.0
2025-06-02 13:20:00,506.55,506.55,506.27,506.47,2066.0,506.55,506.55,506.27,506.47,2066.0
2025-06-02 13:25:00,506.48,506.48,505.69,505.69,3416.0,506.48,506.48,505.69,505.69,3416.0
2025-06-02 13:30:00,505.96,506.42,505.96,506.07,914.0,505.96,506.42,505.96,506.07,914.0
2025-06-02 13:35:00,506.1,506.1,506.05,506.05,400.0,506.1,506.1,506.05,506.05,400.0
2025-06-02 13:40:00,505.8,505.8,505.75,505.75,698.0,505.8,505.8,505.75,505.75,698.0
2025-06-02 13:45:00,505.78,506.06,505.77,506.06,2013.0,505.78,506.06,505.77,506.06,2013.0
2025-06-02 13:50:00,506.06,506.07,505.81,505.81,1279.0,506.06,506.07,505.81,505.81,1279.0
2025-06-02 13:55:00,506.07,506.92,506.07,506.92,6243.0,506.07,506.92,506.07,506.92,6243.0
2025-06-02 14:00:00,506.97,507.35,506.91,506.93,6403.0,506.97,507.35,506.91,506.93,6403.0
2025-06-02 14:05:00,507.04,507.04,506.93,507.04,1899.0,507.04,507.04,506.93,507.04,1899.0
2025-06-02 14:10:00,507.35,507.35,507.34,507.35,100.0,507.35,507.35,507.34,507.35,100.0
2025-06-02 14:15:00,507.82,508.24,507.77,508.24,2005.0,507.82,508.24,507.77,508.24,2005.0
2025-06-02 14:20:00,508.34,509.09,508.34,508.68,2075.0,508.34,509.09,508.34,508.68,2075.0
2025-06-02 14:25:00,509.02,509.03,508.64,508.93,300.0,509.02,509.03,508.64,508.93,300.0
2025-06-02 14:30:00,509.25,509.26,509.12,509.22,533.0,509.25,509.26,509.12,509.22,533.0
2025-06-02 14:35:00,509.06,509.36,509.05,509.24,983.0,509.06,509.36,509.05,509.24,983.0
2025-06-02 14:40:00,509.14,509.14,508.95,509.1,1400.0,509.14,509.14,508.95,509.1,1400.0
2025-06-02 14:45:00,509.11,509.66,509.1,509.57,2207.0,509.11,509.66,509.1,509.57,2207.0
2025-06-02 14:50:00,509.36,510.02,509.21,509.64,6589.0,509.36,510.02,509.21,509.64,6589.0
2025-06-02 14:55:00,510.04,510.04,510.03,510.04,100.0,510.04,510.04,510.03,510.04,100.0
2025-06-02 15:00:00,510.14,510.27,509.71,510.16,1500.0,510.14,510.27,509.71,510.16,1500.0
2025-06-02 15:05:00,510.21,510.28,509.74,510.08,4767.0,510.21,510.28,509.74,510.08,4767.0
2025-06-02 15:10:00,510.05,510.09,509.75,510.09,3516.0,510.05,510.09,509.75,510.09,3516.0
2025-06-02 15:15:00,510.3,510.3,510.12,510.22,400.0,510.3,510.3,510.12,510.22,400.0
2025-06-02 15:20:00,510.39,510.6,510.34,510.6,2758.0,510.39,510.6,510.34,510.6,2758.0
2025-06-02 15:25:00,510.6,510.88,510.41,510.88,1300.0,510.6,510.88,510.41,510.88,1300.0
2025-06-02 15:30:00,510.67,510.9,510.35,510.54,5292.0,510.67,510.9,510.35,510.54,5292.0
2025-06-02 15:35:00,510.51,510.69,510.28,510.48,4773.0,510.51,510.69,510.28,510.48,4773.0
2025-06-02 15:40:00,510.39,510.43,509.85,509.85,3263.0,510.39,510.43,509.85,509.85,3263.0
2025-06-02 15:45:00,509.85,510.0,509.66,509.66,3266.0,509.85,510.0,509.66,509.66,3266.0
2025-06-02 15:50:00,509.52,510.0,509.26,509.26,7322.0,509.52,510.0,509.26,509.26,7322.0
2025-06-02 15:55:00,509.48,510.42,509.36,510.13,27115.0,509.48,510.42,509.36,510.13,27115.0
2025-06-03 09:30:00,508.97,510.49,507.34,510.49,5755.0,508.97,510.49,507.34,510.49,5755.0
2025-06-03 09:35:00,510.41,510.51,509.51,509.89,1502.0,510.41,510.51,509.51,509.89,1502.0
2025-06-03 09:40:00,509.89,509.89,508.19,508.46,2920.0,509.89,509.89,508.19,508.46,2920.0
2025-06-03 09:45:00,508.93,508.93,505.22,505.22,1050.0,508.93,508.93,505.22,505.22,1050.0
2025-06-03 09:50:00,505.22,505.22,503.82,504.73,5536.0,505.22,505.22,503.82,504.73,5536.0
2025-06-03 09:55:00,504.73,504.73,503.83,503.9,800.0,504.73,504.73,503.83,503.9,800.0
2025-06-03 10:00:00,504.33,504.64,503.83,504.56,1341.0,504.33,504.64,503.83,504.56,1341.0
2025-06-03 10:05:00,504.91,505.62,504.9,505.43,1777.0,504.91,505.62,504.9,505.43,1777.0
2025-06-03 10:10:00,506.83,507.33,505.84,507.24,1353.0,506.83,507.33,505.84,507.24,1353.0
2025-06-03 10:15:00,507.46,507.46,507.46,507.46,100.0,507.46,507.46,507.46,507.46,100.0
2025-06-03 10:20:00,507.59,508.03,507.59,507.59,400.0,507.59,508.03,507.59,507.59,400.0
2025-06-03 10:25:00,507.88,510.07,507.88,509.99,906.0,507.88,510.07,507.88,509.99,906.0
2025-06-03 10:30:00,509.99,510.88,509.24,509.24,1668.0,509.99,510.88,509.24,509.24,1668.0
2025-06-03 10:35:00,509.05,509.71,509.05,509.71,300.0,509.05,509.71,509.05,509.71,300.0
2025-06-03 10:40:00,508.93,509.52,508.93,509.52,300.0,508.93,509.52,508.93,509.52,300.0
2025-06-03 10:45:00,509.72,510.52,509.62,509.62,758.0,509.72,510.52,509.62,509.62,758.0
2025-06-03 10:50:00,509.62,510.26,508.66,510.26,1201.0,509.62,510.26,508.66,510.26,1201.0
2025-06-03 10:55:00,509.39,509.69,509.3,509.69,525.0,509.39,509.69,509.3,509.69,525.0
2025-06-03 11:00:00,510.53,510.67,509.68,510.52,1026.0,510.53,510.67,509.68,510.52,1026.0
2025-06-03 11:05:00,510.48,510.48,510.17,510.17,400.0,510.48,510.48,510.17,510.17,400.0
2025-06-03 11:10:00,509.95,510.59,509.95,510.42,400.0,509.95,510.59,509.95,510.42,400.0
2025-06-03 11:15:00,511.46,511.46,510.37,510.37,400.0,511.46,511.46,510.37,510.37,400.0
2025-06-03 11:20:00,510.64,510.64,510.63,510.64,600.0,510.64,510.64,510.63,510.64,600.0
2025-06-03 11:25:00,510.64,511.4,510.63,510.8,900.0,510.64,511.4,510.63,510.8,900.0
2025-06-03 11:30:00,511.05,511.94,511.05,511.69,766.0,511.05,511.94,511.05,511.69,766.0
2025-06-03 11:35:00,511.9,511.97,511.44,511.45,1200.0,511.9,511.97,511.44,511.45,1200.0
2025-06-03 11:40:00,511.95,511.95,511.27,511.86,2144.0,511.95,511.95,511.27,511.86,2144.0
2025-06-03 11:45:00,511.94,512.56,511.44,512.2,3400.0,511.94,512.56,511.44,512.2,3400.0
2025-06-03 11:50:00,511.62,512.0,511.56,511.8,1100.0,511.62,512.0,511.56,511.8,1100.0
2025-06-03 11:55:00,511.9,512.7,511.87,512.7,500.0,511.9,512.7,511.87,512.7,500.0
2025-06-03 12:00:00,512.14,512.14,511.52,512.12,1010.0,512.14,512.14,511.52,512.12,1010.0
2025-06-03 12:05:00,512.36,512.79,512.35,512.62,1100.0,512.36,512.79,512.35,512.62,1100.0
2025-06-03 12:10:00,512.54,513.03,512.54,513.02,500.0,512.54,513.03,512.54,513.02,500.0
2025-06-03 12:15:00,513.09,513.67,513.09,513.67,300.0,513.09,513.67,513.09,513.67,300.0
2025-06-03 12:20:00,513.63,513.66,512.98,513.2,1200.0,513.63,513.66,512.98,513.2,1200.0
2025-06-03 12:25:00,513.2,513.34,512.86,513.2,718.0,513.2,513.34,512.86,513.2,718.0
2025-06-03 12:30:00,513.22,513.66,513.1,513.1,1706.0,513.22,513.66,513.1,513.1,1706.0
2025-06-03 12:35:00,513.21,513.71,513.2,513.56,1500.0,513.21,513.71,513.2,513.56,1500.0
2025-06-03 12:40:00,513.21,513.46,512.99,513.46,1525.0,513.21,513.46,512.99,513.46,1525.0
2025-06-03 12:45:00,513.63,513.71,512.97,512.97,3236.0,513.63,513.71,512.97,512.97,3236.0
2025-06-03 12:50:00,513.29,513.29,513.13,513.13,220.0,513.29,513.29,513.13,513.13,220.0
2025-06-03 12:55:00,513.24,513.66,513.23,513.46,600.0,513.24,513.66,513.23,513.46,600.0
2025-06-03 13:00:00,513.48,514.36,513.47,513.55,3893.0,513.48,514.36,513.47,513.55,3893.0
2025-06-03 13:05:00,513.55,514.08,513.54,514.07,300.0,513.55,514.08,513.54,514.07,300.0
2025-06-03 13:10:00,513.73,514.0,513.73,514.0,200.0,513.73,514.0,513.73,514.0,200.0
2025-06-03 13:15:00,514.13,514.2,513.57,513.83,3374.0,514.13,514.2,513.57,513.83,3374.0
2025-06-03 13:20:00,513.84,513.86,513.52,513.84,964.0,513.84,513.86,513.52,513.84,964.0
2025-06-03 13:25:00,513.84,513.84,513.64,513.76,1034.0,513.84,513.84,513.64,513.76,1034.0
2025-06-03 13:30:00,513.55,513.71,513.38,513.68,910.0,513.55,513.71,513.38,513.68,910.0
2025-06-03 13:35:00,513.64,514.44,513.63,514.3,2601.0,513.64,514.44,513.63,514.3,2601.0
2025-06-03 13:40:00,514.22,514.23,514.04,514.04,1400.0,514.22,514.23,514.04,514.04,1400.0
2025-06-03 13:45:00,514.04,514.04,514.04,514.04,0.0,514.04,514.04,514.04,514.04,0.0
2025-06-03 13:50:00,513.55,513.55,513.02,513.42,448.0,513.55,513.55,513.02,513.42,448.0
2025-06-03 13:55:00,513.51,513.51,513.2,513.43,600.0,513.51,513.51,513.2,513.43,600.0
2025-06-03 14:00:00,513.03,513.38,513.03,513.28,1748.0,513.03,513.38,513.03,513.28,1748.0
2025-06-03 14:05:00,513.04,513.04,513.01,513.01,360.0,513.04,513.04,513.01,513.01,360.0
2025-06-03 14:10:00,513.01,513.53,513.01,513.15,995.0,513.01,513.53,513.01,513.15,995.0
2025-06-03 14:15:00,513.1,513.53,513.1,513.51,656.0,513.1,513.53,513.1,513.51,656.0
2025-06-03 14:20:00,514.18,514.22,513.36,513.36,2145.0,514.18,514.22,513.36,513.36,2145.0
2025-06-03 14:25:00,513.2,513.78,513.2,513.78,610.0,513.2,513.78,513.2,513.78,610.0
2025-06-03 14:30:00,514.16,514.23,513.92,513.92,916.0,514.16,514.23,513.92,513.92,916.0
2025-06-03 14:35:00,513.93,513.93,513.7,513.92,965.0,513.93,513.93,513.7,513.92,965.0
2025-06-03 14:40:00,513.92,514.09,513.83,514.09,1911.0,513.92,514.09,513.83,514.09,1911.0
2025-06-03 14:45:00,513.58,514.3,513.58,513.58,1158.0,513.58,514.3,513.58,513.58,1158.0
2025-06-03 14:50:00,513.94,513.94,513.36,513.36,1582.0,513.94,513.94,513.36,513.36,1582.0
2025-06-03 14:55:00,513.37,513.37,513.22,513.37,602.0,513.37,513.37,513.22,513.37,602.0
2025-06-03 15:00:00,513.7,513.87,513.05,513.05,3973.0,513.7,513.87,513.05,513.05,3973.0
2025-06-03 15:05:00,512.99,513.13,512.99,513.13,835.0,512.99,513.13,512.99,513.13,835.0
2025-06-03 15:10:00,513.02,513.03,512.55,512.73,2041.0,513.02,513.03,512.55,512.73,2041.0
2025-06-03 15:15:00,512.46,512.99,512.44,512.9,1358.0,512.46,512.99,512.44,512.9,1358.0
2025-06-03 15:20:00,512.77,512.78,512.0,512.16,4525.0,512.77,512.78,512.0,512.16,4525.0
2025-06-03 15:25:00,512.1,512.56,512.09,512.52,764.0,512.1,512.56,512.09,512.52,764.0
2025-06-03 15:30:00,512.49,513.11,512.15,512.95,2489.0,512.49,513.11,512.15,512.95,2489.0
2025-06-03 15:35:00,512.93,513.69,512.93,513.36,2120.0,512.93,513.69,512.93,513.36,2120.0
2025-06-03 15:40:00,513.37,513.42,512.9,512.93,3040.0,513.37,513.42,512.9,512.93,3040.0
2025-06-03 15:45:00,512.94,513.33,512.6,512.6,3769.0,512.94,513.33,512.6,512.6,3769.0
2025-06-03 15:50:00,512.7,513.38,512.34,513.15,6856.0,512.7,513.38,512.34,513.15,6856.0
2025-06-03 15:55:00,513.2,514.0,513.12,513.12,21854.0,513.2,514.0,513.12,513.12,21854.0
2025-06-04 09:30:00,513.97,513.97,510.93,511.48,4251.0,513.97,513.97,510.93,511.48,4251.0
2025-06-04 09:35:00,514.42,514.42,512.42,512.43,700.0,514.42,514.42,512.42,512.43,700.0
2025-06-04 09:40:00,512.94,512.94,511.69,511.7,700.0,512.94,512.94,511.69,511.7,700.0
2025-06-04 09:45:00,512.05,513.67,512.05,513.12,1138.0,512.05,513.67,512.05,513.12,1138.0
2025-06-04 09:50:00,513.83,513.83,513.82,513.83,500.0,513.83,513.83,513.82,513.83,500.0
2025-06-04 09:55:00,513.83,514.14,513.76,513.76,1686.0,513.83,514.14,513.76,513.76,1686.0
2025-06-04 10:00:00,512.8,513.3,512.25,513.16,5296.0,512.8,513.3,512.25,513.16,5296.0
2025-06-04 10:05:00,513.16,513.16,513.16,513.16,0.0,513.16,513.16,513.16,513.16,0.0
2025-06-04 10:10:00,513.16,513.16,513.16,513.16,0.0,513.16,513.16,513.16,513.16,0.0
2025-06-04 10:15:00,513.42,513.61,513.41,513.61,500.0,513.42,513.61,513.41,513.61,500.0
2025-06-04 10:20:00,512.38,513.63,512.38,513.63,237.0,512.38,513.63,512.38,513.63,237.0
2025-06-04 10:25:00,513.82,513.86,513.63,513.63,300.0,513.82,513.86,513.63,513.63,300.0
2025-06-04 10:30:00,513.57,514.14,513.57,514.13,500.0,513.57,514.14,513.57,514.13,500.0
2025-06-04 10:35:00,513.93,513.93,512.95,512.95,1453.0,513.93,513.93,512.95,512.95,1453.0
2025-06-04 10:40:00,512.93,512.94,512.49,512.73,3940.0,512.93,512.94,512.49,512.73,3940.0
2025-06-04 10:45:00,512.03,512.98,511.85,512.24,5507.0,512.03,512.98,511.85,512.24,5507.0
2025-06-04 10:50:00,512.24,512.49,511.88,512.02,8138.0,512.24,512.49,511.88,512.02,8138.0
2025-06-04 10:55:00,512.01,512.08,511.74,511.92,2206.0,512.01,512.08,511.74,511.92,2206.0
2025-06-04 11:00:00,511.92,512.0,511.48,511.8,13908.0,511.92,512.0,511.48,511.8,13908.0
2025-06-04 11:05:00,511.4,511.51,510.84,511.51,5040.0,511.4,511.51,510.84,511.51,5040.0
2025-06-04 11:10:00,511.68,511.71,511.51,511.51,1464.0,511.68,511.71,511.51,511.51,1464.0
2025-06-04 11:15:00,511.22,511.22,510.86,511.14,901.0,511.22,511.22,510.86,511.14,901.0
2025-06-04 11:20:00,511.28,511.72,511.28,511.36,1090.0,511.28,511.72,511.28,511.36,1090.0
2025-06-04 11:25:00,511.27,511.27,511.04,511.1,743.0,511.27,511.27,511.04,511.1,743.0
2025-06-04 11:30:00,510.7,510.7,510.7,510.7,100.0,510.7,510.7,510.7,510.7,100.0
2025-06-04 11:35:00,510.7,510.7,510.68,510.69,400.0,510.7,510.7,510.68,510.69,400.0
2025-06-04 11:40:00,510.7,510.72,510.55,510.55,400.0,510.7,510.72,510.55,510.55,400.0
2025-06-04 11:45:00,510.77,511.55,510.77,511.42,1600.0,510.77,511.55,510.77,511.42,1600.0
2025-06-04 11:50:00,511.62,512.12,511.61,511.97,2352.0,511.62,512.12,511.61,511.97,2352.0
2025-06-04 11:55:00,511.58,511.58,511.46,511.46,520.0,511.58,511.58,511.46,511.46,520.0
2025-06-04 12:00:00,511.06,511.06,511.02,511.02,406.0,511.06,511.06,511.02,511.02,406.0
2025-06-04 12:05:00,511.22,511.22,511.22,511.22,100.0,511.22,511.22,511.22,511.22,100.0
2025-06-04 12:10:00,510.8,510.8,510.57,510.58,612.0,510.8,510.8,510.57,510.58,612.0
2025-06-04 12:15:00,510.27,510.57,510.12,510.56,1903.0,510.27,510.57,510.12,510.56,1903.0
2025-06-04 12:20:00,510.43,510.43,510.0,510.0,650.0,510.43,510.43,510.0,510.0,650.0
2025-06-04 12:25:00,509.97,510.18,509.57,509.99,1400.0,509.97,510.18,509.57,509.99,1400.0
2025-06-04 12:30:00,510.5,510.69,510.49,510.69,400.0,510.5,510.69,510.49,510.69,400.0
2025-06-04 12:35:00,510.65,510.77,510.65,510.77,700.0,510.65,510.77,510.65,510.77,700.0
2025-06-04 12:40:00,510.34,511.27,510.34,511.27,1006.0,510.34,511.27,510.34,511.27,1006.0
2025-06-04 12:45:00,511.17,511.17,511.11,511.11,300.0,511.17,511.17,511.11,511.11,300.0
2025-06-04 12:50:00,511.01,511.01,511.0,511.01,100.0,511.01,511.01,511.0,511.01,100.0
2025-06-04 12:55:00,510.7,510.7,510.46,510.47,931.0,510.7,510.7,510.46,510.47,931.0
2025-06-04 13:00:00,510.47,511.02,510.46,510.97,2016.0,510.47,511.02,510.46,510.97,2016.0
2025-06-04 13:05:00,510.56,511.07,510.38,510.38,6657.0,510.56,511.07,510.38,510.38,6657.0
2025-06-04 13:10:00,510.25,510.65,510.22,510.23,5870.0,510.25,510.65,510.22,510.23,5870.0
2025-06-04 13:15:00,510.3,510.48,509.68,509.74,1100.0,510.3,510.48,509.68,509.74,1100.0
2025-06-04 13:20:00,509.59,509.59,509.4,509.43,909.0,509.59,509.59,509.4,509.43,909.0
2025-06-04 13:25:00,509.4,509.4,509.4,509.4,385.0,509.4,509.4,509.4,509.4,385.0
2025-06-04 13:30:00,509.55,510.18,509.25,509.6,3586.0,509.55,510.18,509.25,509.6,3586.0
2025-06-04 13:35:00,509.24,509.24,509.24,509.24,100.0,509.24,509.24,509.24,509.24,100.0
2025-06-04 13:40:00,509.28,509.51,509.15,509.15,1028.0,509.28,509.51,509.15,509.15,1028.0
2025-06-04 13:45:00,509.51,509.52,509.18,509.52,600.0,509.51,509.52,509.18,509.52,600.0
2025-06-04 13:50:00,509.28,509.28,508.72,508.72,900.0,509.28,509.28,508.72,508.72,900.0
2025-06-04 13:55:00,508.49,508.71,508.41,508.71,1742.0,508.49,508.71,508.41,508.71,1742.0
2025-06-04 14:00:00,508.61,508.86,508.59,508.83,1881.0,508.61,508.86,508.59,508.83,1881.0
2025-06-04 14:05:00,508.61,509.05,508.17,508.6,8287.0,508.61,509.05,508.17,508.6,8287.0
2025-06-04 14:10:00,508.2,508.2,508.2,508.2,180.0,508.2,508.2,508.2,508.2,180.0
2025-06-04 14:15:00,508.19,508.19,507.85,507.88,5864.0,508.19,508.19,507.85,507.88,5864.0
2025-06-04 14:20:00,508.08,508.2,507.93,508.01,2676.0,508.08,508.2,507.93,508.01,2676.0
2025-06-04 14:25:00,507.96,508.12,507.95,508.04,1069.0,507.96,508.12,507.95,508.04,1069.0
2025-06-04 14:30:00,508.13,508.28,507.81,507.94,2417.0,508.13,508.28,507.81,507.94,2417.0
2025-06-04 14:35:00,507.92,507.92,507.26,507.26,2122.0,507.92,507.92,507.26,507.26,2122.0
2025-06-04 14:40:00,507.15,507.27,507.15,507.27,300.0,507.15,507.27,507.15,507.27,300.0
2025-06-04 14:45:00,506.93,507.03,506.93,506.94,858.0,506.93,507.03,506.93,506.94,858.0
2025-06-04 14:50:00,506.69,507.22,506.42,506.7,21442.0,506.69,507.22,506.42,506.7,21442.0
2025-06-04 14:55:00,506.45,506.66,505.99,506.0,5404.0,506.45,506.66,505.99,506.0,5404.0
2025-06-04 15:00:00,505.99,506.48,505.98,506.48,793.0,505.99,506.48,505.98,506.48,793.0
2025-06-04 15:05:00,506.48,507.1,506.3,506.97,5032.0,506.48,507.1,506.3,506.97,5032.0
2025-06-04 15:10:00,507.36,508.13,507.24,507.52,3385.0,507.36,508.13,507.24,507.52,3385.0
2025-06-04 15:15:00,507.38,508.63,507.37,508.63,2713.0,507.38,508.63,507.37,508.63,2713.0
2025-06-04 15:20:00,508.91,509.59,508.77,509.59,4208.0,508.91,509.59,508.77,509.59,4208.0
2025-06-04 15:25:00,509.74,510.2,509.13,509.13,3662.0,509.74,510.2,509.13,509.13,3662.0
2025-06-04 15:30:00,509.2,509.38,508.8,508.85,4400.0,509.2,509.38,508.8,508.85,4400.0
2025-06-04 15:35:00,508.66,508.66,507.96,508.1,2791.0,508.66,508.66,507.96,508.1,2791.0
2025-06-04 15:40:00,508.16,508.2,507.77,508.16,5755.0,508.16,508.2,507.77,508.16,5755.0
2025-06-04 15:45:00,507.98,508.39,507.77,508.02,7126.0,507.98,508.39,507.77,508.02,7126.0
2025-06-04 15:50:00,507.76,508.37,507.46,507.94,12873.0,507.76,508.37,507.46,507.94,12873.0
2025-06-04 15:55:00,507.97,508.13,507.33,507.52,52188.0,507.97,508.13,507.33,507.52,52188.0
2025-06-05 09:30:00,509.08,509.08,508.39,508.4,3635.0,509.08,509.08,508.39,508.4,3635.0
2025-06-05 09:35:00,507.49,507.49,506.02,507.05,2346.0,507.49,507.49,506.02,507.05,2346.0
2025-06-05 09:40:00,506.4,506.4,505.93,505.93,900.0,506.4,506.4,505.93,505.93,900.0
2025-06-05 09:45:00,505.97,506.3,504.8,506.3,2414.0,505.97,506.3,504.8,506.3,2414.0
2025-06-05 09:50:00,506.3,506.47,505.91,505.92,2940.0,506.3,506.47,505.91,505.92,2940.0
2025-06-05 09:55:00,504.99,505.09,504.0,504.0,6196.0,504.99,505.09,504.0,504.0,6196.0
2025-06-05 10:00:00,504.72,504.74,503.58,503.61,2970.0,504.72,504.74,503.58,503.61,2970.0
2025-06-05 10:05:00,503.68,505.0,503.68,504.18,4402.0,503.68,505.0,503.68,504.18,4402.0
2025-06-05 10:10:00,504.44,505.96,504.44,504.95,2096.0,504.44,505.96,504.44,504.95,2096.0
2025-06-05 10:15:00,505.06,505.51,504.83,505.18,740.0,505.06,505.51,504.83,505.18,740.0
2025-06-05 10:20:00,505.52,505.98,504.77,505.63,4215.0,505.52,505.98,504.77,505.63,4215.0
2025-06-05 10:25:00,505.81,505.86,504.46,504.73,2336.0,505.81,505.86,504.46,504.73,2336.0
2025-06-05 10:30:00,504.67,505.1,503.95,503.96,6449.0,504.67,505.1,503.95,503.96,6449.0
2025-06-05 10:35:00,504.33,505.35,503.38,505.24,5320.0,504.33,505.35,503.38,505.24,5320.0
2025-06-05 10:40:00,504.92,506.36,504.71,505.62,4874.0,504.92,506.36,504.71,505.62,4874.0
2025-06-05 10:45:00,505.5,505.72,504.66,505.08,6409.0,505.5,505.72,504.66,505.08,6409.0
2025-06-05 10:50:00,505.0,505.0,503.37,504.31,14478.0,505.0,505.0,503.37,504.31,14478.0
2025-06-05 10:55:00,504.37,505.11,504.37,504.98,3130.0,504.37,505.11,504.37,504.98,3130.0
2025-06-05 11:00:00,504.99,506.02,504.8,506.0,5414.0,504.99,506.02,504.8,506.0,5414.0
2025-06-05 11:05:00,505.38,506.0,504.39,505.06,6548.0,505.38,506.0,504.39,505.06,6548.0
2025-06-05 11:10:00,505.68,506.78,505.41,506.11,5244.0,505.68,506.78,505.41,506.11,5244.0
2025-06-05 11:15:00,506.56,507.31,506.18,507.31,1315.0,506.56,507.31,506.18,507.31,1315.0
2025-06-05 11:20:00,507.48,507.48,507.32,507.48,300.0,507.48,507.48,507.32,507.48,300.0
2025-06-05 11:25:00,506.74,507.35,506.74,507.31,300.0,506.74,507.35,506.74,507.31,300.0
2025-06-05 11:30:00,507.31,507.68,506.74,507.5,6595.0,507.31,507.68,506.74,507.5,6595.0
2025-06-05 11:35:00,507.53,507.73,507.47,507.73,1167.0,507.53,507.73,507.47,507.73,1167.0
2025-06-05 11:40:00,507.38,507.47,506.63,506.73,6122.0,507.38,507.47,506.63,506.73,6122.0
2025-06-05 11:45:00,506.89,508.03,506.63,507.65,8664.0,506.89,508.03,506.63,507.65,8664.0
2025-06-05 11:50:00,507.79,507.91,507.34,507.91,948.0,507.79,507.91,507.34,507.91,948.0
2025-06-05 11:55:00,507.98,508.06,507.47,508.06,800.0,507.98,508.06,507.47,508.06,800.0
2025-06-05 12:00:00,507.55,508.65,507.55,508.4,1855.0,507.55,508.65,507.55,508.4,1855.0
2025-06-05 12:05:00,508.45,508.64,507.65,508.57,3044.0,508.45,508.64,507.65,508.57,3044.0
2025-06-05 12:10:00,508.58,509.13,508.57,509.13,670.0,508.58,509.13,508.57,509.13,670.0
2025-06-05 12:15:00,509.62,509.62,508.66,508.66,2217.0,509.62,509.62,508.66,508.66,2217.0
2025-06-05 12:20:00,508.94,508.94,508.61,508.61,200.0,508.94,508.94,508.61,508.61,200.0
2025-06-05 12:25:00,508.63,509.05,508.62,509.05,300.0,508.63,509.05,508.62,509.05,300.0
2025-06-05 12:30:00,509.45,509.45,509.33,509.33,235.0,509.45,509.45,509.33,509.33,235.0
2025-06-05 12:35:00,509.86,510.29,509.72,509.72,2021.0,509.86,510.29,509.72,509.72,2021.0
2025-06-05 12:40:00,509.36,509.74,509.25,509.25,400.0,509.36,509.74,509.25,509.25,400.0
2025-06-05 12:45:00,508.63,508.63,507.4,507.74,1235.0,508.63,508.63,507.4,507.74,1235.0
2025-06-05 12:50:00,507.15,507.67,507.0,507.26,711.0,507.15,507.67,507.0,507.26,711.0
2025-06-05 12:55:00,507.93,508.08,507.93,508.08,317.0,507.93,508.08,507.93,508.08,317.0
2025-06-05 13:00:00,508.67,508.67,508.67,508.67,100.0,508.67,508.67,508.67,508.67,100.0
2025-06-05 13:05:00,508.49,509.11,508.49,509.11,315.0,508.49,509.11,508.49,509.11,315.0
2025-06-05 13:10:00,509.87,509.93,509.55,509.55,317.0,509.87,509.93,509.55,509.55,317.0
2025-06-05 13:15:00,509.76,509.81,509.49,509.49,600.0,509.76,509.81,509.49,509.49,600.0
2025-06-05 13:20:00,509.94,509.94,509.94,509.94,100.0,509.94,509.94,509.94,509.94,100.0
2025-06-05 13:25:00,509.91,509.91,509.9,509.91,100.0,509.91,509.91,509.9,509.91,100.0
2025-06-05 13:30:00,509.91,510.01,509.89,510.01,300.0,509.91,510.01,509.89,510.01,300.0
2025-06-05 13:35:00,510.16,510.67,509.94,510.67,1109.0,510.16,510.67,509.94,510.67,1109.0
2025-06-05 13:40:00,510.7,510.7,510.22,510.22,698.0,510.7,510.7,510.22,510.22,698.0
2025-06-05 13:45:00,510.07,510.5,510.06,510.5,1496.0,510.07,510.5,510.06,510.5,1496.0
2025-06-05 13:50:00,510.5,510.71,510.5,510.71,700.0,510.5,510.71,510.5,510.71,700.0
2025-06-05 13:55:00,510.56,510.56,510.43,510.44,400.0,510.56,510.56,510.43,510.44,400.0
2025-06-05 14:00:00,510.4,510.43,509.85,509.92,1358.0,510.4,510.43,509.85,509.92,1358.0
2025-06-05 14:05:00,509.28,509.28,509.28,509.28,100.0,509.28,509.28,509.28,509.28,100.0
2025-06-05 14:10:00,509.81,510.15,509.52,510.15,1344.0,509.81,510.15,509.52,510.15,1344.0
2025-06-05 14:15:00,509.8,509.8,508.76,509.78,2560.0,509.8,509.8,508.76,509.78,2560.0
2025-06-05 14:20:00,510.05,510.72,510.05,510.72,1882.0,510.05,510.72,510.05,510.72,1882.0
2025-06-05 14:25:00,510.88,510.97,510.65,510.65,523.0,510.88,510.97,510.65,510.65,523.0
2025-06-05 14:30:00,510.68,511.29,510.68,511.29,200.0,510.68,511.29,510.68,511.29,200.0
2025-06-05 14:35:00,511.4,511.48,510.93,511.17,900.0,511.4,511.48,510.93,511.17,900.0
2025-06-05 14:40:00,511.24,511.24,510.63,511.1,1000.0,511.24,511.24,510.63,511.1,1000.0
2025-06-05 14:45:00,510.72,511.52,510.68,511.17,1637.0,510.72,511.52,510.68,511.17,1637.0
2025-06-05 14:50:00,511.32,511.5,511.12,511.12,1582.0,511.32,511.5,511.12,511.12,1582.0
2025-06-05 14:55:00,511.27,511.27,510.52,510.53,2280.0,511.27,511.27,510.52,510.53,2280.0
2025-06-05 15:00:00,510.85,511.0,510.47,510.47,1800.0,510.85,511.0,510.47,510.47,1800.0
2025-06-05 15:05:00,510.54,510.99,510.54,510.99,712.0,510.54,510.99,510.54,510.99,712.0
2025-06-05 15:10:00,510.73,510.86,509.52,509.81,3260.0,510.73,510.86,509.52,509.81,3260.0
2025-06-05 15:15:00,510.11,510.42,506.8,506.81,2416.0,510.11,510.42,506.8,506.81,2416.0
2025-06-05 15:20:00,507.3,507.3,505.62,505.62,14433.0,507.3,507.3,505.62,505.62,14433.0
2025-06-05 15:25:00,506.26,507.22,505.62,507.22,16417.0,506.26,507.22,505.62,507.22,16417.0
2025-06-05 15:30:00,507.71,508.08,507.31,507.78,10154.0,507.71,508.08,507.31,507.78,10154.0
2025-06-05 15:35:00,507.79,509.22,507.78,509.1,1952.0,507.79,509.22,507.78,509.1,1952.0
2025-06-05 15:40:00,508.86,508.99,508.46,508.84,2402.0,508.86,508.99,508.46,508.84,2402.0
2025-06-05 15:45:00,508.93,509.31,508.64,509.17,2200.0,508.93,509.31,508.64,509.17,2200.0
2025-06-05 15:50:00,508.86,509.48,507.8,508.03,6119.0,508.86,509.48,507.8,508.03,6119.0
2025-06-05 15:55:00,507.76,508.58,507.43,508.36,15398.0,507.76,508.58,507.43,508.36,15398.0
2025-06-06 09:30:00,516.08,518.25,513.87,513.88,10007.0,516.08,518.25,513.87,513.88,10007.0
2025-06-06 09:35:00,513.88,516.28,513.87,513.87,1497.0,513.88,516.28,513.87,513.87,1497.0
2025-06-06 09:40:00,513.87,513.87,513.87,513.87,0.0,513.87,513.87,513.87,513.87,0.0
2025-06-06 09:45:00,517.94,517.94,517.05,517.05,2374.0,517.94,517.94,517.05,517.05,2374.0
2025-06-06 09:50:00,516.95,516.95,516.37,516.72,1747.0,516.95,516.95,516.37,516.72,1747.0
2025-06-06 09:55:00,516.37,517.59,516.36,516.37,2900.0,516.37,517.59,516.36,516.37,2900.0
2025-06-06 10:00:00,517.59,517.59,516.04,516.1,511.0,517.59,517.59,516.04,516.1,511.0
2025-06-06 10:05:00,515.35,515.79,514.97,515.15,1036.0,515.35,515.79,514.97,515.15,1036.0
2025-06-06 10:10:00,514.97,514.97,514.4,514.4,200.0,514.97,514.97,514.4,514.4,200.0
2025-06-06 10:15:00,514.39,514.4,514.16,514.38,757.0,514.39,514.4,514.16,514.38,757.0
2025-06-06 10:20:00,515.79,515.81,515.71,515.81,300.0,515.79,515.81,515.71,515.81,300.0
2025-06-06 10:25:00,515.81,515.81,515.81,515.81,0.0,515.81,515.81,515.81,515.81,0.0
2025-06-06 10:30:00,515.19,515.24,515.15,515.24,450.0,515.19,515.24,515.15,515.24,450.0
2025-06-06 10:35:00,514.49,515.04,514.49,515.04,1209.0,514.49,515.04,514.49,515.04,1209.0
2025-06-06 10:40:00,514.78,514.79,513.91,514.79,833.0,514.78,514.79,513.91,514.79,833.0
2025-06-06 10:45:00,514.78,515.32,514.78,515.32,2455.0,514.78,515.32,514.78,515.32,2455.0
2025-06-06 10:50:00,514.99,515.66,514.89,515.66,3848.0,514.99,515.66,514.89,515.66,3848.0
2025-06-06 10:55:00,516.3,516.31,514.92,515.51,326.0,516.3,516.31,514.92,515.51,326.0
2025-06-06 11:00:00,515.84,516.23,515.64,515.64,300.0,515.84,516.23,515.64,515.64,300.0
2025-06-06 11:05:00,515.64,516.88,515.64,516.5,3037.0,515.64,516.88,515.64,516.5,3037.0
2025-06-06 11:10:00,516.29,516.64,516.25,516.28,1330.0,516.29,516.64,516.25,516.28,1330.0
2025-06-06 11:15:00,516.33,516.36,514.48,514.49,1388.0,516.33,516.36,514.48,514.49,1388.0
2025-06-06 11:20:00,514.49,514.49,514.49,514.49,0.0,514.49,514.49,514.49,514.49,0.0
2025-06-06 11:25:00,515.08,515.28,513.17,514.98,1556.0,515.08,515.28,513.17,514.98,1556.0
2025-06-06 11:30:00,515.13,515.14,514.64,514.64,953.0,515.13,515.14,514.64,514.64,953.0
2025-06-06 11:35:00,514.4,514.41,514.4,514.4,100.0,514.4,514.41,514.4,514.4,100.0
2025-06-06 11:40:00,514.89,514.89,514.89,514.89,100.0,514.89,514.89,514.89,514.89,100.0
2025-06-06 11:45:00,514.9,515.51,514.9,515.51,200.0,514.9,515.51,514.9,515.51,200.0
2025-06-06 11:50:00,515.82,515.82,515.23,515.65,455.0,515.82,515.82,515.23,515.65,455.0
2025-06-06 11:55:00,515.09,515.21,514.92,515.21,929.0,515.09,515.21,514.92,515.21,929.0
2025-06-06 12:00:00,515.16,515.74,515.16,515.5,485.0,515.16,515.74,515.16,515.5,485.0
2025-06-06 12:05:00,515.75,515.91,515.58,515.58,447.0,515.75,515.91,515.58,515.58,447.0
2025-06-06 12:10:00,515.58,516.31,515.58,516.31,1655.0,515.58,516.31,515.58,516.31,1655.0
2025-06-06 12:15:00,515.83,516.38,515.83,516.18,436.0,515.83,516.38,515.83,516.18,436.0
2025-06-06 12:20:00,516.3,516.3,515.87,515.88,200.0,516.3,516.3,515.87,515.88,200.0
2025-06-06 12:25:00,516.31,516.31,516.3,516.31,100.0,516.31,516.31,516.3,516.31,100.0
2025-06-06 12:30:00,516.37,516.37,515.82,516.32,517.0,516.37,516.37,515.82,516.32,517.0
2025-06-06 12:35:00,516.47,516.47,516.0,516.12,800.0,516.47,516.47,516.0,516.12,800.0
2025-06-06 12:40:00,516.02,516.03,515.66,515.66,304.0,516.02,516.03,515.66,515.66,304.0
2025-06-06 12:45:00,515.81,515.82,515.58,515.82,301.0,515.81,515.82,515.58,515.82,301.0
2025-06-06 12:50:00,515.71,515.71,514.93,515.19,692.0,515.71,515.71,514.93,515.19,692.0
2025-06-06 12:55:00,515.08,515.34,514.89,515.25,714.0,515.08,515.34,514.89,515.25,714.0
2025-06-06 13:00:00,515.42,515.49,515.3,515.49,400.0,515.42,515.49,515.3,515.49,400.0
2025-06-06 13:05:00,515.3,515.53,514.9,515.35,1396.0,515.3,515.53,514.9,515.35,1396.0
2025-06-06 13:10:00,515.31,515.31,514.6,514.6,1444.0,515.31,515.31,514.6,514.6,1444.0
2025-06-06 13:15:00,514.94,515.43,514.93,515.43,400.0,514.94,515.43,514.93,515.43,400.0
2025-06-06 13:20:00,515.87,515.87,515.75,515.75,300.0,515.87,515.87,515.75,515.75,300.0
2025-06-06 13:25:00,515.65,515.65,515.25,515.61,501.0,515.65,515.65,515.25,515.61,501.0
2025-06-06 13:30:00,515.31,515.7,515.3,515.38,456.0,515.31,515.7,515.3,515.38,456.0
2025-06-06 13:35:00,515.57,515.57,515.54,515.55,205.0,515.57,515.57,515.54,515.55,205.0
2025-06-06 13:40:00,515.4,515.4,515.4,515.4,100.0,515.4,515.4,515.4,515.4,100.0
2025-06-06 13:45:00,515.55,515.61,515.19,515.51,500.0,515.55,515.61,515.19,515.51,500.0
2025-06-06 13:50:00,515.94,515.94,515.93,515.94,206.0,515.94,515.94,515.93,515.94,206.0
2025-06-06 13:55:00,515.99,515.99,515.91,515.91,200.0,515.99,515.99,515.91,515.91,200.0
2025-06-06 14:00:00,516.22,516.25,516.17,516.17,725.0,516.22,516.25,516.17,516.17,725.0
2025-06-06 14:05:00,516.76,516.84,516.59,516.66,587.0,516.76,516.84,516.59,516.66,587.0
2025-06-06 14:10:00,516.33,516.6,516.33,516.6,200.0,516.33,516.6,516.33,516.6,200.0
2025-06-06 14:15:00,516.61,517.01,516.6,516.97,1633.0,516.61,517.01,516.6,516.97,1633.0
2025-06-06 14:20:00,516.98,516.98,516.91,516.91,200.0,516.98,516.98,516.91,516.91,200.0
2025-06-06 14:25:00,516.81,516.81,516.55,516.61,1112.0,516.81,516.81,516.55,516.61,1112.0
2025-06-06 14:30:00,516.67,517.17,516.67,517.17,505.0,516.67,517.17,516.67,517.17,505.0
2025-06-06 14:35:00,517.13,517.13,517.12,517.13,100.0,517.13,517.13,517.12,517.13,100.0
2025-06-06 14:40:00,517.13,517.13,516.71,516.81,2085.0,517.13,517.13,516.71,516.81,2085.0
2025-06-06 14:45:00,516.76,517.27,516.76,517.27,600.0,516.76,517.27,516.76,517.27,600.0
2025-06-06 14:50:00,516.96,517.52,516.94,517.52,2460.0,516.96,517.52,516.94,517.52,2460.0
2025-06-06 14:55:00,517.76,518.05,517.76,517.95,1224.0,517.76,518.05,517.76,517.95,1224.0
2025-06-06 15:00:00,517.95,518.03,517.61,517.94,1900.0,517.95,518.03,517.61,517.94,1900.0
2025-06-06 15:05:00,518.31,518.54,518.0,518.1,1287.0,518.31,518.54,518.0,518.1,1287.0
2025-06-06 15:10:00,518.09,518.85,518.09,518.85,1764.0,518.09,518.85,518.09,518.85,1764.0
2025-06-06 15:15:00,518.85,519.0,518.62,518.63,565.0,518.85,519.0,518.62,518.63,565.0
2025-06-06 15:20:00,518.62,518.97,518.49,518.85,3794.0,518.62,518.97,518.49,518.85,3794.0
2025-06-06 15:25:00,518.85,519.29,518.85,519.01,3424.0,518.85,519.29,518.85,519.01,3424.0
2025-06-06 15:30:00,518.93,519.25,518.75,519.25,1194.0,518.93,519.25,518.75,519.25,1194.0
2025-06-06 15:35:00,519.12,519.43,518.92,518.92,1866.0,519.12,519.43,518.92,518.92,1866.0
2025-06-06 15:40:00,518.88,519.11,518.68,518.73,1650.0,518.88,519.11,518.68,518.73,1650.0
2025-06-06 15:45:00,518.83,519.03,518.5,518.58,1225.0,518.83,519.03,518.5,518.58,1225.0
2025-06-06 15:50:00,518.63,519.55,518.48,519.15,5536.0,518.63,519.55,518.48,519.15,5536.0
2025-06-06 15:55:00,519.13,519.28,518.61,518.76,11374.0,519.13,519.28,518.61,518.76,11374.0
2025-06-09 09:30:00,521.27,521.53,514.24,514.24,4893.0,521.27,521.53,514.24,514.24,4893.0
2025-06-09 09:35:00,515.52,515.52,515.52,515.52,100.0,515.52,515.52,515.52,515.52,100.0
2025-06-09 09:40:00,516.67,517.99,516.66,517.99,1468.0,516.67,517.99,516.66,517.99,1468.0
2025-06-09 09:45:00,519.16,519.16,517.1,517.1,415.0,519.16,519.16,517.1,517.1,415.0
2025-06-09 09:50:00,519.0,519.0,516.42,517.03,601.0,519.0,519.0,516.42,517.03,601.0
2025-06-09 09:55:00,518.64,518.65,518.64,518.64,905.0,518.64,518.65,518.64,518.64,905.0
2025-06-09 10:00:00,517.42,518.33,514.05,514.05,628.0,517.42,518.33,514.05,514.05,628.0
2025-06-09 10:05:00,514.59,514.6,514.58,514.58,400.0,514.59,514.6,514.58,514.58,400.0
2025-06-09 10:10:00,513.01,513.73,513.01,513.37,600.0,513.01,513.73,513.01,513.37,600.0
2025-06-09 10:15:00,513.89,514.18,513.89,514.18,200.0,513.89,514.18,513.89,514.18,200.0
2025-06-09 10:20:00,514.09,516.23,514.08,515.12,966.0,514.09,516.23,514.08,515.12,966.0
2025-06-09 10:25:00,515.37,515.37,515.37,515.37,100.0,515.37,515.37,515.37,515.37,100.0
2025-06-09 10:30:00,514.77,514.78,514.77,514.77,300.0,514.77,514.78,514.77,514.77,300.0
2025-06-09 10:35:00,515.07,515.07,514.77,514.81,620.0,515.07,515.07,514.77,514.81,620.0
2025-06-09 10:40:00,514.81,514.81,514.81,514.81,0.0,514.81,514.81,514.81,514.81,0.0
2025-06-09 10:45:00,514.27,514.27,514.27,514.27,297.0,514.27,514.27,514.27,514.27,297.0
2025-06-09 10:50:00,514.89,515.69,514.89,515.69,1272.0,514.89,515.69,514.89,515.69,1272.0
2025-06-09 10:55:00,515.3,515.3,515.29,515.3,100.0,515.3,515.3,515.29,515.3,100.0
2025-06-09 11:00:00,515.97,515.97,515.97,515.97,200.0,515.97,515.97,515.97,515.97,200.0
2025-06-09 11:05:00,515.17,515.17,514.99,514.99,606.0,515.17,515.17,514.99,514.99,606.0
2025-06-09 11:10:00,514.62,514.62,514.55,514.55,200.0,514.62,514.62,514.55,514.55,200.0
2025-06-09 11:15:00,514.72,514.72,514.61,514.61,200.0,514.72,514.72,514.61,514.61,200.0
2025-06-09 11:20:00,514.61,514.61,514.61,514.61,0.0,514.61,514.61,514.61,514.61,0.0
2025-06-09 11:25:00,514.14,514.14,514.13,514.14,735.0,514.14,514.14,514.13,514.14,735.0
2025-06-09 11:30:00,514.14,514.14,514.14,514.14,0.0,514.14,514.14,514.14,514.14,0.0
2025-06-09 11:35:00,515.25,515.25,514.74,515.13,829.0,515.25,515.25,514.74,515.13,829.0
2025-06-09 11:40:00,515.38,515.38,515.22,515.38,394.0,515.38,515.38,515.22,515.38,394.0
2025-06-09 11:45:00,515.38,515.38,515.38,515.38,0.0,515.38,515.38,515.38,515.38,0.0
2025-06-09 11:50:00,515.82,515.82,515.58,515.62,1400.0,515.82,515.82,515.58,515.62,1400.0
2025-06-09 11:55:00,515.62,515.62,515.62,515.62,0.0,515.62,515.62,515.62,515.62,0.0
2025-06-09 12:00:00,515.95,516.15,515.86,515.86,683.0,515.95,516.15,515.86,515.86,683.0
2025-06-09 12:05:00,515.34,515.34,515.33,515.34,560.0,515.34,515.34,515.33,515.34,560.0
2025-06-09 12:10:00,516.25,516.26,516.25,516.25,100.0,516.25,516.26,516.25,516.25,100.0
2025-06-09 12:15:00,516.48,516.48,516.48,516.48,100.0,516.48,516.48,516.48,516.48,100.0
2025-06-09 12:20:00,516.48,516.48,516.48,516.48,0.0,516.48,516.48,516.48,516.48,0.0
2025-06-09 12:25:00,516.48,516.48,516.48,516.48,0.0,516.48,516.48,516.48,516.48,0.0
2025-06-09 12:30:00,516.08,516.24,515.66,515.92,2105.0,516.08,516.24,515.66,515.92,2105.0
2025-06-09 12:35:00,515.81,515.81,515.26,515.26,320.0,515.81,515.81,515.26,515.26,320.0
2025-06-09 12:40:00,515.49,515.49,515.49,515.49,520.0,515.49,515.49,515.49,515.49,520.0
2025-06-09 12:45:00,515.47,515.47,515.46,515.47,500.0,515.47,515.47,515.46,515.47,500.0
2025-06-09 12:50:00,515.55,516.4,515.55,516.36,599.0,515.55,516.4,515.55,516.36,599.0
2025-06-09 12:55:00,516.36,516.36,516.29,516.3,700.0,516.36,516.36,516.29,516.3,700.0
2025-06-09 13:00:00,516.51,516.51,516.4,516.4,500.0,516.51,516.51,516.4,516.4,500.0
2025-06-09 13:05:00,516.4,516.4,516.4,516.4,0.0,516.4,516.4,516.4,516.4,0.0
2025-06-09 13:10:00,516.68,517.29,516.67,517.28,750.0,516.68,517.29,516.67,517.28,750.0
2025-06-09 13:15:00,517.22,517.22,517.22,517.22,100.0,517.22,517.22,517.22,517.22,100.0
2025-06-09 13:20:00,517.09,517.71,517.08,517.71,1226.0,517.09,517.71,517.08,517.71,1226.0
2025-06-09 13:25:00,517.95,518.03,517.95,518.03,411.0,517.95,518.03,517.95,518.03,411.0
2025-06-09 13:30:00,518.12,518.12,517.77,517.77,800.0,518.12,518.12,517.77,517.77,800.0
2025-06-09 13:35:00,517.98,517.98,517.97,517.98,100.0,517.98,517.98,517.97,517.98,100.0
2025-06-09 13:40:00,518.04,518.04,518.04,518.04,104.0,518.04,518.04,518.04,518.04,104.0
2025-06-09 13:45:00,518.04,518.04,518.04,518.04,0.0,518.04,518.04,518.04,518.04,0.0
2025-06-09 13:50:00,518.48,518.92,518.37,518.75,1730.0,518.48,518.92,518.37,518.75,1730.0
2025-06-09 13:55:00,518.43,518.43,518.29,518.29,306.0,518.43,518.43,518.29,518.29,306.0
2025-06-09 14:00:00,518.31,518.34,518.31,518.31,363.0,518.31,518.34,518.31,518.31,363.0
2025-06-09 14:05:00,518.78,518.79,518.78,518.78,400.0,518.78,518.79,518.78,518.78,400.0
2025-06-09 14:10:00,518.77,518.77,518.33,518.42,533.0,518.77,518.77,518.33,518.42,533.0
2025-06-09 14:15:00,518.37,518.63,518.33,518.63,624.0,518.37,518.63,518.33,518.63,624.0
2025-06-09 14:20:00,518.33,518.33,518.33,518.33,100.0,518.33,518.33,518.33,518.33,100.0
2025-06-09 14:25:00,518.33,518.57,518.33,518.4,1112.0,518.33,518.57,518.33,518.4,1112.0
2025-06-09 14:30:00,518.34,518.78,518.29,518.73,1003.0,518.34,518.78,518.29,518.73,1003.0
2025-06-09 14:35:00,518.35,518.35,517.99,517.99,2582.0,518.35,518.35,517.99,517.99,2582.0
2025-06-09 14:40:00,517.99,517.99,517.99,517.99,0.0,517.99,517.99,517.99,517.99,0.0
2025-06-09 14:45:00,517.48,517.86,517.47,517.86,865.0,517.48,517.86,517.47,517.86,865.0
2025-06-09 14:50:00,517.86,517.89,517.81,517.89,600.0,517.86,517.89,517.81,517.89,600.0
2025-06-09 14:55:00,518.0,518.21,518.0,518.21,1010.0,518.0,518.21,518.0,518.21,1010.0
2025-06-09 15:00:00,518.21,518.52,518.13,518.37,1786.0,518.21,518.52,518.13,518.37,1786.0
2025-06-09 15:05:00,518.2,518.2,517.94,517.95,3853.0,518.2,518.2,517.94,517.95,3853.0
2025-06-09 15:10:00,517.95,518.1,517.95,517.95,1000.0,517.95,518.1,517.95,517.95,1000.0
2025-06-09 15:15:00,517.77,517.86,517.76,517.83,600.0,517.77,517.86,517.76,517.83,600.0
2025-06-09 15:20:00,517.78,517.78,517.21,517.45,1410.0,517.78,517.78,517.21,517.45,1410.0
2025-06-09 15:25:00,517.53,517.53,517.4,517.4,200.0,517.53,517.53,517.4,517.4,200.0
2025-06-09 15:30:00,517.08,517.53,517.03,517.53,1125.0,517.08,517.53,517.03,517.53,1125.0
2025-06-09 15:35:00,517.18,517.55,517.18,517.53,700.0,517.18,517.55,517.18,517.53,700.0
2025-06-09 15:40:00,517.68,517.83,517.3,517.37,2220.0,517.68,517.83,517.3,517.37,2220.0
2025-06-09 15:45:00,517.34,517.59,517.31,517.35,2244.0,517.34,517.59,517.31,517.35,2244.0
2025-06-09 15:50:00,516.73,518.39,516.73,517.4,7302.0,516.73,518.39,516.73,517.4,7302.0
2025-06-09 15:55:00,517.4,518.38,517.22,518.09,29592.0,517.4,518.38,517.22,518.09,29592.0
2025-06-10 09:30:00,517.19,517.19,516.18,517.08,1910.0,517.19,517.19,516.18,517.08,1910.0
2025-06-10 09:35:00,517.08,517.08,517.08,517.08,0.0,517.08,517.08,517.08,517.08,0.0
2025-06-10 09:40:00,517.16,517.16,517.16,517.16,300.0,517.16,517.16,517.16,517.16,300.0
2025-06-10 09:45:00,517.21,517.41,515.9,517.32,700.0,517.21,517.41,515.9,517.32,700.0
2025-06-10 09:50:00,517.96,517.96,517.04,517.26,710.0,517.96,517.96,517.04,517.26,710.0
2025-06-10 09:55:00,516.66,516.67,516.66,516.66,172.0,516.66,516.67,516.66,516.66,172.0
2025-06-10 10:00:00,517.43,517.62,517.27,517.27,508.0,517.43,517.62,517.27,517.27,508.0
2025-06-10 10:05:00,518.04,518.91,517.79,517.79,3227.0,518.04,518.91,517.79,517.79,3227.0
2025-06-10 10:10:00,517.79,517.79,517.79,517.79,0.0,517.79,517.79,517.79,517.79,0.0
2025-06-10 10:15:00,518.69,518.96,518.68,518.96,1210.0,518.69,518.96,518.68,518.96,1210.0
2025-06-10 10:20:00,518.54,519.25,518.54,519.25,1446.0,518.54,519.25,518.54,519.25,1446.0
2025-06-10 10:25:00,518.94,519.48,518.25,518.26,913.0,518.94,519.48,518.25,518.26,913.0
2025-06-10 10:30:00,517.76,517.76,517.68,517.72,553.0,517.76,517.76,517.68,517.72,553.0
2025-06-10 10:35:00,518.21,518.84,518.21,518.84,794.0,518.21,518.84,518.21,518.84,794.0
2025-06-10 10:40:00,518.51,519.03,518.41,519.03,520.0,518.51,519.03,518.41,519.03,520.0
2025-06-10 10:45:00,518.93,518.93,518.54,518.54,900.0,518.93,518.93,518.54,518.54,900.0
2025-06-10 10:50:00,517.25,518.62,517.25,518.49,1300.0,517.25,518.62,517.25,518.49,1300.0
2025-06-10 10:55:00,517.69,517.69,517.69,517.69,201.0,517.69,517.69,517.69,517.69,201.0
2025-06-10 11:00:00,517.47,517.58,516.94,517.39,1800.0,517.47,517.58,516.94,517.39,1800.0
2025-06-10 11:05:00,517.42,517.42,517.07,517.07,476.0,517.42,517.42,517.07,517.07,476.0
2025-06-10 11:10:00,518.04,518.04,518.04,518.04,100.0,518.04,518.04,518.04,518.04,100.0
2025-06-10 11:15:00,518.11,518.2,518.11,518.2,400.0,518.11,518.2,518.11,518.2,400.0
2025-06-10 11:20:00,517.72,517.72,517.17,517.25,941.0,517.72,517.72,517.17,517.25,941.0
2025-06-10 11:25:00,517.35,517.4,516.94,516.94,795.0,517.35,517.4,516.94,516.94,795.0
2025-06-10 11:30:00,517.06,517.06,515.1,516.03,3640.0,517.06,517.06,515.1,516.03,3640.0
2025-06-10 11:35:00,516.35,516.57,516.35,516.57,500.0,516.35,516.57,516.35,516.57,500.0
2025-06-10 11:40:00,516.6,516.68,516.47,516.67,700.0,516.6,516.68,516.47,516.67,700.0
2025-06-10 11:45:00,516.67,516.67,516.67,516.67,0.0,516.67,516.67,516.67,516.67,0.0
2025-06-10 11:50:00,516.59,517.18,516.27,517.18,798.0,516.59,517.18,516.27,517.18,798.0
2025-06-10 11:55:00,517.01,517.65,517.01,517.25,603.0,517.01,517.65,517.01,517.25,603.0
2025-06-10 12:00:00,517.2,517.48,516.84,517.07,2642.0,517.2,517.48,516.84,517.07,2642.0
2025-06-10 12:05:00,516.87,516.87,516.87,516.87,100.0,516.87,516.87,516.87,516.87,100.0
2025-06-10 12:10:00,516.87,516.87,516.87,516.87,0.0,516.87,516.87,516.87,516.87,0.0
2025-06-10 12:15:00,516.87,516.87,516.87,516.87,0.0,516.87,516.87,516.87,516.87,0.0
2025-06-10 12:20:00,516.71,517.08,516.67,517.08,400.0,516.71,517.08,516.67,517.08,400.0
2025-06-10 12:25:00,517.09,517.09,517.08,517.09,200.0,517.09,517.09,517.08,517.09,200.0
2025-06-10 12:30:00,517.17,517.17,517.17,517.17,100.0,517.17,517.17,517.17,517.17,100.0
2025-06-10 12:35:00,517.11,517.11,516.89,516.89,200.0,517.11,517.11,516.89,516.89,200.0
2025-06-10 12:40:00,517.16,517.18,517.16,517.18,400.0,517.16,517.18,517.16,517.18,400.0
2025-06-10 12:45:00,517.21,517.24,516.28,516.52,3631.0,517.21,517.24,516.28,516.52,3631.0
2025-06-10 12:50:00,516.74,516.74,516.74,516.74,600.0,516.74,516.74,516.74,516.74,600.0
2025-06-10 12:55:00,517.17,517.32,516.62,516.88,7047.0,517.17,517.32,516.62,516.88,7047.0
2025-06-10 13:00:00,516.58,516.67,516.58,516.67,583.0,516.58,516.67,516.58,516.67,583.0
2025-06-10 13:05:00,516.27,516.27,515.68,516.02,400.0,516.27,516.27,515.68,516.02,400.0
2025-06-10 13:10:00,516.5,516.68,516.49,516.53,538.0,516.5,516.68,516.49,516.53,538.0
2025-06-10 13:15:00,517.09,517.1,516.32,516.32,2000.0,517.09,517.1,516.32,516.32,2000.0
2025-06-10 13:20:00,515.85,515.85,515.85,515.85,100.0,515.85,515.85,515.85,515.85,100.0
2025-06-10 13:25:00,515.85,515.85,515.85,515.85,0.0,515.85,515.85,515.85,515.85,0.0
2025-06-10 13:30:00,516.24,516.24,515.94,516.24,1065.0,516.24,516.24,515.94,516.24,1065.0
2025-06-10 13:35:00,516.12,516.13,515.86,515.86,300.0,516.12,516.13,515.86,515.86,300.0
2025-06-10 13:40:00,516.1,516.17,515.62,515.63,820.0,516.1,516.17,515.62,515.63,820.0
2025-06-10 13:45:00,515.63,515.63,515.63,515.63,0.0,515.63,515.63,515.63,515.63,0.0
2025-06-10 13:50:00,515.63,515.63,515.63,515.63,0.0,515.63,515.63,515.63,515.63,0.0
2025-06-10 13:55:00,515.32,515.33,515.02,515.33,1215.0,515.32,515.33,515.02,515.33,1215.0
2025-06-10 14:00:00,514.62,514.62,514.34,514.34,2025.0,514.62,514.62,514.34,514.34,2025.0
2025-06-10 14:05:00,514.34,515.16,514.34,514.73,1750.0,514.34,515.16,514.34,514.73,1750.0
2025-06-10 14:10:00,514.5,514.5,514.2,514.21,200.0,514.5,514.5,514.2,514.21,200.0
2025-06-10 14:15:00,514.21,514.21,514.21,514.21,100.0,514.21,514.21,514.21,514.21,100.0
2025-06-10 14:20:00,514.32,514.32,514.12,514.12,220.0,514.32,514.32,514.12,514.12,220.0
2025-06-10 14:25:00,514.05,514.07,513.25,513.75,3032.0,514.05,514.07,513.25,513.75,3032.0
2025-06-10 14:30:00,514.16,514.53,513.96,514.53,500.0,514.16,514.53,513.96,514.53,500.0
2025-06-10 14:35:00,514.61,514.61,514.57,514.59,512.0,514.61,514.61,514.57,514.59,512.0
2025-06-10 14:40:00,515.54,515.54,515.54,515.54,100.0,515.54,515.54,515.54,515.54,100.0
2025-06-10 14:45:00,515.08,515.23,515.08,515.23,200.0,515.08,515.23,515.08,515.23,200.0
2025-06-10 14:50:00,515.32,515.79,515.32,515.79,400.0,515.32,515.79,515.32,515.79,400.0
2025-06-10 14:55:00,515.84,515.98,515.51,515.93,1055.0,515.84,515.98,515.51,515.93,1055.0
2025-06-10 15:00:00,515.94,515.94,515.8,515.81,300.0,515.94,515.94,515.8,515.81,300.0
2025-06-10 15:05:00,516.16,516.82,516.16,516.33,1800.0,516.16,516.82,516.16,516.33,1800.0
2025-06-10 15:10:00,516.61,516.61,516.42,516.6,2065.0,516.61,516.61,516.42,516.6,2065.0
2025-06-10 15:15:00,516.6,516.69,516.22,516.46,2446.0,516.6,516.69,516.22,516.46,2446.0
2025-06-10 15:20:00,516.29,516.45,516.23,516.45,450.0,516.29,516.45,516.23,516.45,450.0
2025-06-10 15:25:00,516.3,516.3,516.0,516.15,1300.0,516.3,516.3,516.0,516.15,1300.0
2025-06-10 15:30:00,516.07,516.1,515.74,515.96,1300.0,516.07,516.1,515.74,515.96,1300.0
2025-06-10 15:35:00,515.93,515.93,515.73,515.73,739.0,515.93,515.93,515.73,515.73,739.0
2025-06-10 15:40:00,515.5,515.5,514.83,515.08,400.0,515.5,515.5,514.83,515.08,400.0
2025-06-10 15:45:00,514.96,515.3,514.11,514.34,2011.0,514.96,515.3,514.11,514.34,2011.0
2025-06-10 15:50:00,514.0,515.71,513.81,515.4,7301.0,514.0,515.71,513.81,515.4,7301.0
2025-06-10 15:55:00,515.68,516.87,515.61,516.86,26729.0,515.68,516.87,515.61,516.86,26729.0
2025-06-11 09:30:00,515.3,515.3,515.05,515.06,7467.0,515.3,515.3,515.05,515.06,7467.0
2025-06-11 09:35:00,514.4,515.78,514.4,515.78,404.0,514.4,515.78,514.4,515.78,404.0
2025-06-11 09:40:00,516.11,517.23,516.11,517.0,810.0,516.11,517.23,516.11,517.0,810.0
2025-06-11 09:45:00,516.84,516.84,516.83,516.83,445.0,516.84,516.84,516.83,516.83,445.0
2025-06-11 09:50:00,517.92,518.94,517.92,518.08,620.0,517.92,518.94,517.92,518.08,620.0
2025-06-11 09:55:00,518.34,518.5,518.34,518.5,200.0,518.34,518.5,518.34,518.5,200.0
2025-06-11 10:00:00,518.41,518.48,517.98,517.98,602.0,518.41,518.48,517.98,517.98,602.0
2025-06-11 10:05:00,517.27,518.69,517.27,518.69,500.0,517.27,518.69,517.27,518.69,500.0
2025-06-11 10:10:00,518.38,518.38,518.27,518.27,345.0,518.38,518.38,518.27,518.27,345.0
2025-06-11 10:15:00,518.27,518.27,518.27,518.27,0.0,518.27,518.27,518.27,518.27,0.0
2025-06-11 10:20:00,518.73,518.73,517.88,518.25,2536.0,518.73,518.73,517.88,518.25,2536.0
2025-06-11 10:25:00,518.25,518.25,518.04,518.04,1200.0,518.25,518.25,518.04,518.04,1200.0
2025-06-11 10:30:00,518.17,518.17,518.16,518.17,100.0,518.17,518.17,518.16,518.17,100.0
2025-06-11 10:35:00,518.1,518.1,517.92,517.92,400.0,518.1,518.1,517.92,517.92,400.0
2025-06-11 10:40:00,517.71,518.29,517.71,518.11,973.0,517.71,518.29,517.71,518.11,973.0
2025-06-11 10:45:00,518.37,518.76,517.78,517.78,1968.0,518.37,518.76,517.78,517.78,1968.0
2025-06-11 10:50:00,517.94,517.99,517.93,517.96,500.0,517.94,517.99,517.93,517.96,500.0
2025-06-11 10:55:00,518.07,518.28,517.9,517.9,2500.0,518.07,518.28,517.9,517.9,2500.0
2025-06-11 11:00:00,517.78,518.1,517.78,517.92,2000.0,517.78,518.1,517.78,517.92,2000.0
2025-06-11 11:05:00,517.57,517.75,516.44,516.45,4785.0,517.57,517.75,516.44,516.45,4785.0
2025-06-11 11:10:00,516.55,516.63,516.54,516.63,800.0,516.55,516.63,516.54,516.63,800.0
2025-06-11 11:15:00,517.5,517.54,517.32,517.35,867.0,517.5,517.54,517.32,517.35,867.0
2025-06-11 11:20:00,517.17,517.53,517.17,517.53,500.0,517.17,517.53,517.17,517.53,500.0
2025-06-11 11:25:00,517.51,517.92,517.24,517.92,1610.0,517.51,517.92,517.24,517.92,1610.0
2025-06-11 11:30:00,517.54,517.54,517.54,517.54,100.0,517.54,517.54,517.54,517.54,100.0
2025-06-11 11:35:00,518.39,518.39,517.34,517.69,2961.0,518.39,518.39,517.34,517.69,2961.0
2025-06-11 11:40:00,517.79,517.8,517.79,517.8,1700.0,517.79,517.8,517.79,517.8,1700.0
2025-06-11 11:45:00,517.55,517.74,517.37,517.6,905.0,517.55,517.74,517.37,517.6,905.0
2025-06-11 11:50:00,517.46,517.67,517.36,517.66,478.0,517.46,517.67,517.36,517.66,478.0
2025-06-11 11:55:00,517.57,517.57,517.16,517.16,710.0,517.57,517.57,517.16,517.16,710.0
2025-06-11 12:00:00,517.28,517.45,517.09,517.09,600.0,517.28,517.45,517.09,517.09,600.0
2025-06-11 12:05:00,516.75,516.94,516.39,516.94,919.0,516.75,516.94,516.39,516.94,919.0
2025-06-11 12:10:00,516.73,517.05,516.72,516.85,1190.0,516.73,517.05,516.72,516.85,1190.0
2025-06-11 12:15:00,516.93,517.11,516.83,516.83,500.0,516.93,517.11,516.83,516.83,500.0
2025-06-11 12:20:00,516.75,516.9,516.43,516.75,800.0,516.75,516.9,516.43,516.75,800.0
2025-06-11 12:25:00,516.56,516.95,516.56,516.95,700.0,516.56,516.95,516.56,516.95,700.0
2025-06-11 12:30:00,517.13,517.2,516.99,516.99,466.0,517.13,517.2,516.99,516.99,466.0
2025-06-11 12:35:00,516.75,516.75,516.75,516.75,100.0,516.75,516.75,516.75,516.75,100.0
2025-06-11 12:40:00,516.47,516.47,516.46,516.47,100.0,516.47,516.47,516.46,516.47,100.0
2025-06-11 12:45:00,516.26,516.93,516.14,516.86,981.0,516.26,516.93,516.14,516.86,981.0
2025-06-11 12:50:00,516.82,517.31,516.81,517.07,700.0,516.82,517.31,516.81,517.07,700.0
2025-06-11 12:55:00,517.07,517.07,517.07,517.07,0.0,517.07,517.07,517.07,517.07,0.0
2025-06-11 13:00:00,517.08,517.82,517.07,517.82,1806.0,517.08,517.82,517.07,517.82,1806.0
2025-06-11 13:05:00,517.96,518.07,517.13,517.22,1906.0,517.96,518.07,517.13,517.22,1906.0
2025-06-11 13:10:00,517.76,517.76,517.41,517.57,623.0,517.76,517.76,517.41,517.57,623.0
2025-06-11 13:15:00,517.58,518.27,517.58,518.27,600.0,517.58,518.27,517.58,518.27,600.0
2025-06-11 13:20:00,518.47,518.71,518.47,518.61,1018.0,518.47,518.71,518.47,518.61,1018.0
2025-06-11 13:25:00,518.77,519.25,518.77,519.25,1901.0,518.77,519.25,518.77,519.25,1901.0
2025-06-11 13:30:00,518.99,519.12,518.83,518.83,374.0,518.99,519.12,518.83,518.83,374.0
2025-06-11 13:35:00,518.39,518.85,518.39,518.81,357.0,518.39,518.85,518.39,518.81,357.0
2025-06-11 13:40:00,518.61,518.61,518.61,518.61,100.0,518.61,518.61,518.61,518.61,100.0
2025-06-11 13:45:00,518.61,518.61,518.61,518.61,0.0,518.61,518.61,518.61,518.61,0.0
2025-06-11 13:50:00,518.02,518.06,517.65,518.06,1675.0,518.02,518.06,517.65,518.06,1675.0
2025-06-11 13:55:00,518.45,518.45,518.04,518.04,367.0,518.45,518.45,518.04,518.04,367.0
2025-06-11 14:00:00,517.68,517.68,515.35,515.56,1544.0,517.68,517.68,515.35,515.56,1544.0
2025-06-11 14:05:00,515.96,516.57,515.96,516.49,530.0,515.96,516.57,515.96,516.49,530.0
2025-06-11 14:10:00,516.08,516.08,516.08,516.08,104.0,516.08,516.08,516.08,516.08,104.0
2025-06-11 14:15:00,515.32,515.82,514.79,515.1,3582.0,515.32,515.82,514.79,515.1,3582.0
2025-06-11 14:20:00,515.14,515.17,514.82,515.07,400.0,515.14,515.17,514.82,515.07,400.0
2025-06-11 14:25:00,516.02,516.02,516.01,516.01,200.0,516.02,516.02,516.01,516.01,200.0
2025-06-11 14:30:00,515.44,516.38,515.17,516.37,3398.0,515.44,516.38,515.17,516.37,3398.0
2025-06-11 14:35:00,516.08,516.56,516.08,516.56,200.0,516.08,516.56,516.08,516.56,200.0
2025-06-11 14:40:00,516.75,516.97,516.74,516.81,400.0,516.75,516.97,516.74,516.81,400.0
2025-06-11 14:45:00,517.26,517.47,517.26,517.47,200.0,517.26,517.47,517.26,517.47,200.0
2025-06-11 14:50:00,517.35,517.38,516.7,516.71,1812.0,517.35,517.38,516.7,516.71,1812.0
2025-06-11 14:55:00,516.76,516.76,516.06,516.06,564.0,516.76,516.76,516.06,516.06,564.0
2025-06-11 15:00:00,515.6,515.6,515.6,515.6,100.0,515.6,515.6,515.6,515.6,100.0
2025-06-11 15:05:00,514.82,515.73,514.82,515.32,1000.0,514.82,515.73,514.82,515.32,1000.0
2025-06-11 15:10:00,515.56,515.99,515.56,515.99,1400.0,515.56,515.99,515.56,515.99,1400.0
2025-06-11 15:15:00,516.02,516.02,515.44,515.44,1400.0,516.02,516.02,515.44,515.44,1400.0
2025-06-11 15:20:00,515.37,515.94,515.37,515.94,1153.0,515.37,515.94,515.37,515.94,1153.0
2025-06-11 15:25:00,515.55,516.27,515.31,515.91,1533.0,515.55,516.27,515.31,515.91,1533.0
2025-06-11 15:30:00,515.78,515.87,514.97,515.14,1035.0,515.78,515.87,514.97,515.14,1035.0
2025-06-11 15:35:00,514.27,514.69,514.19,514.5,657.0,514.27,514.69,514.19,514.5,657.0
2025-06-11 15:40:00,514.51,514.59,514.09,514.55,500.0,514.51,514.59,514.09,514.55,500.0
2025-06-11 15:45:00,514.59,514.59,514.06,514.06,1436.0,514.59,514.59,514.06,514.06,1436.0
2025-06-11 15:50:00,513.5,515.49,513.5,515.49,1520.0,513.5,515.49,513.5,515.49,1520.0
2025-06-11 15:55:00,515.49,516.06,515.25,515.88,12143.0,515.49,516.06,515.25,515.88,12143.0
2025-06-12 09:30:00,509.72,510.39,509.72,510.38,4642.0,509.72,510.39,509.72,510.38,4642.0
2025-06-12 09:35:00,508.86,508.86,507.35,507.74,1382.0,508.86,508.86,507.35,507.74,1382.0
2025-06-12 09:40:00,508.87,508.87,507.35,507.36,574.0,508.87,508.87,507.35,507.36,574.0
2025-06-12 09:45:00,507.18,509.34,507.05,509.34,533.0,507.18,509.34,507.05,509.34,533.0
2025-06-12 09:50:00,509.25,510.9,509.24,510.9,1355.0,509.25,510.9,509.24,510.9,1355.0
2025-06-12 09:55:00,510.16,511.29,510.16,511.29,532.0,510.16,511.29,510.16,511.29,532.0
2025-06-12 10:00:00,510.67,512.39,510.18,512.39,482.0,510.67,512.39,510.18,512.39,482.0
2025-06-12 10:05:00,512.0,512.2,511.05,512.2,998.0,512.0,512.2,511.05,512.2,998.0
2025-06-12 10:10:00,511.28,511.28,511.28,511.28,210.0,511.28,511.28,511.28,511.28,210.0
2025-06-12 10:15:00,511.67,512.45,511.67,512.42,1106.0,511.67,512.45,511.67,512.42,1106.0
2025-06-12 10:20:00,512.42,512.42,512.42,512.42,0.0,512.42,512.42,512.42,512.42,0.0
2025-06-12 10:25:00,513.2,513.2,512.71,512.93,300.0,513.2,513.2,512.71,512.93,300.0
2025-06-12 10:30:00,513.15,513.54,513.1,513.4,1255.0,513.15,513.54,513.1,513.4,1255.0
2025-06-12 10:35:00,512.81,513.15,512.52,512.52,355.0,512.81,513.15,512.52,512.52,355.0
2025-06-12 10:40:00,513.1,513.1,512.45,512.45,458.0,513.1,513.1,512.45,512.45,458.0
2025-06-12 10:45:00,512.71,512.75,512.34,512.7,436.0,512.71,512.75,512.34,512.7,436.0
2025-06-12 10:50:00,512.18,512.6,512.18,512.6,300.0,512.18,512.6,512.18,512.6,300.0
2025-06-12 10:55:00,511.81,512.46,511.81,512.46,2862.0,511.81,512.46,511.81,512.46,2862.0
2025-06-12 11:00:00,511.88,513.19,511.88,513.19,300.0,511.88,513.19,511.88,513.19,300.0
2025-06-12 11:05:00,512.96,512.96,512.44,512.54,721.0,512.96,512.96,512.44,512.54,721.0
2025-06-12 11:10:00,512.69,513.1,512.68,513.1,500.0,512.69,513.1,512.68,513.1,500.0
2025-06-12 11:15:00,512.27,512.27,511.97,511.97,465.0,512.27,512.27,511.97,511.97,465.0
2025-06-12 11:20:00,511.53,511.53,511.44,511.52,1020.0,511.53,511.53,511.44,511.52,1020.0
2025-06-12 11:25:00,511.53,511.53,510.68,510.68,1104.0,511.53,511.53,510.68,510.68,1104.0
2025-06-12 11:30:00,510.68,510.68,510.68,510.68,0.0,510.68,510.68,510.68,510.68,0.0
2025-06-12 11:35:00,511.22,511.22,511.22,511.22,100.0,511.22,511.22,511.22,511.22,100.0
2025-06-12 11:40:00,512.02,512.74,511.63,512.58,2788.0,512.02,512.74,511.63,512.58,2788.0
2025-06-12 11:45:00,512.37,512.37,511.77,511.78,1178.0,512.37,512.37,511.77,511.78,1178.0
2025-06-12 11:50:00,511.41,512.51,511.4,512.42,1544.0,511.41,512.51,511.4,512.42,1544.0
2025-06-12 11:55:00,512.57,512.65,512.57,512.64,206.0,512.57,512.65,512.57,512.64,206.0
2025-06-12 12:00:00,512.33,512.33,511.48,511.48,500.0,512.33,512.33,511.48,511.48,500.0
2025-06-12 12:05:00,512.31,512.63,512.31,512.63,1798.0,512.31,512.63,512.31,512.63,1798.0
2025-06-12 12:10:00,512.69,513.32,512.68,513.32,1563.0,512.69,513.32,512.68,513.32,1563.0
2025-06-12 12:15:00,512.85,512.85,512.78,512.78,400.0,512.85,512.85,512.78,512.78,400.0
2025-06-12 12:20:00,512.74,512.74,512.22,512.22,300.0,512.74,512.74,512.22,512.22,300.0
2025-06-12 12:25:00,512.7,512.71,512.62,512.62,317.0,512.7,512.71,512.62,512.62,317.0
2025-06-12 12:30:00,512.64,512.64,512.35,512.35,300.0,512.64,512.64,512.35,512.35,300.0
2025-06-12 12:35:00,513.39,513.44,512.56,513.44,1014.0,513.39,513.44,512.56,513.44,1014.0
2025-06-12 12:40:00,513.4,513.4,513.4,513.4,268.0,513.4,513.4,513.4,513.4,268.0
2025-06-12 12:45:00,513.85,513.85,513.85,513.85,200.0,513.85,513.85,513.85,513.85,200.0
2025-06-12 12:50:00,513.36,513.49,513.34,513.43,610.0,513.36,513.49,513.34,513.43,610.0
2025-06-12 12:55:00,513.43,513.43,513.43,513.43,0.0,513.43,513.43,513.43,513.43,0.0
2025-06-12 13:00:00,514.2,514.39,514.02,514.21,500.0,514.2,514.39,514.02,514.21,500.0
2025-06-12 13:05:00,514.55,514.55,514.52,514.53,212.0,514.55,514.55,514.52,514.53,212.0
2025-06-12 13:10:00,514.53,514.53,514.53,514.53,0.0,514.53,514.53,514.53,514.53,0.0
2025-06-12 13:15:00,514.53,514.53,514.53,514.53,0.0,514.53,514.53,514.53,514.53,0.0
2025-06-12 13:20:00,514.44,514.44,514.31,514.31,223.0,514.44,514.44,514.31,514.31,223.0
2025-06-12 13:25:00,513.77,514.06,513.77,514.06,415.0,513.77,514.06,513.77,514.06,415.0
2025-06-12 13:30:00,514.33,514.74,514.33,514.74,778.0,514.33,514.74,514.33,514.74,778.0
2025-06-12 13:35:00,514.06,514.06,514.06,514.06,153.0,514.06,514.06,514.06,514.06,153.0
2025-06-12 13:40:00,514.5,514.51,514.5,514.5,155.0,514.5,514.51,514.5,514.5,155.0
2025-06-12 13:45:00,514.5,514.5,514.5,514.5,0.0,514.5,514.5,514.5,514.5,0.0
2025-06-12 13:50:00,514.5,514.51,514.5,514.5,100.0,514.5,514.51,514.5,514.5,100.0
2025-06-12 13:55:00,514.32,514.78,514.31,514.78,602.0,514.32,514.78,514.31,514.78,602.0
2025-06-12 14:00:00,514.98,514.98,514.71,514.71,219.0,514.98,514.98,514.71,514.71,219.0
2025-06-12 14:05:00,514.71,514.71,514.71,514.71,0.0,514.71,514.71,514.71,514.71,0.0
2025-06-12 14:10:00,514.71,514.71,514.71,514.71,0.0,514.71,514.71,514.71,514.71,0.0
2025-06-12 14:15:00,515.05,515.37,515.04,515.06,913.0,515.05,515.37,515.04,515.06,913.0
2025-06-12 14:20:00,515.23,515.36,515.19,515.36,1553.0,515.23,515.36,515.19,515.36,1553.0
2025-06-12 14:25:00,515.42,515.44,514.93,514.95,1846.0,515.42,515.44,514.93,514.95,1846.0
2025-06-12 14:30:00,515.08,515.46,515.07,515.46,300.0,515.08,515.46,515.07,515.46,300.0
2025-06-12 14:35:00,515.63,515.63,515.63,515.63,100.0,515.63,515.63,515.63,515.63,100.0
2025-06-12 14:40:00,515.74,516.06,515.74,516.06,1200.0,515.74,516.06,515.74,516.06,1200.0
2025-06-12 14:45:00,516.06,516.13,515.95,515.95,300.0,516.06,516.13,515.95,515.95,300.0
2025-06-12 14:50:00,515.9,516.06,515.9,516.03,510.0,515.9,516.06,515.9,516.03,510.0
2025-06-12 14:55:00,516.03,516.05,515.78,516.04,1154.0,516.03,516.05,515.78,516.04,1154.0
2025-06-12 15:00:00,516.02,516.25,515.97,516.15,1745.0,516.02,516.25,515.97,516.15,1745.0
2025-06-12 15:05:00,516.13,516.14,516.13,516.13,400.0,516.13,516.14,516.13,516.13,400.0
2025-06-12 15:10:00,516.25,516.52,516.06,516.5,2504.0,516.25,516.52,516.06,516.5,2504.0
2025-06-12 15:15:00,516.5,516.74,516.5,516.69,1000.0,516.5,516.74,516.5,516.69,1000.0
2025-06-12 15:20:00,516.68,516.78,516.66,516.77,900.0,516.68,516.78,516.66,516.77,900.0
2025-06-12 15:25:00,516.75,516.87,516.64,516.81,2420.0,516.75,516.87,516.64,516.81,2420.0
2025-06-12 15:30:00,516.8,516.8,516.04,516.08,1920.0,516.8,516.8,516.04,516.08,1920.0
2025-06-12 15:35:00,516.15,516.38,516.13,516.37,1441.0,516.15,516.38,516.13,516.37,1441.0
2025-06-12 15:40:00,516.37,516.48,515.33,515.33,2723.0,516.37,516.48,515.33,515.33,2723.0
2025-06-12 15:45:00,515.27,515.63,515.27,515.27,1755.0,515.27,515.63,515.27,515.27,1755.0
2025-06-12 15:50:00,515.03,515.54,514.8,514.91,3516.0,515.03,515.54,514.8,514.91,3516.0
2025-06-12 15:55:00,515.0,516.07,514.97,515.55,20273.0,515.0,516.07,514.97,515.55,20273.0
2025-06-13 09:30:00,508.33,510.88,508.33,509.73,5389.0,508.33,510.88,508.33,509.73,5389.0
2025-06-13 09:35:00,508.03,509.66,506.96,509.21,841.0,508.03,509.66,506.96,509.21,841.0
2025-06-13 09:40:00,508.01,509.48,507.0,509.48,1233.0,508.01,509.48,507.0,509.48,1233.0
2025-06-13 09:45:00,508.71,509.52,507.94,509.17,2649.0,508.71,509.52,507.94,509.17,2649.0
2025-06-13 09:50:00,508.01,508.09,506.22,506.25,2012.0,508.01,508.09,506.22,506.25,2012.0
2025-06-13 09:55:00,504.99,505.06,503.4,503.76,1000.0,504.99,505.06,503.4,503.76,1000.0
2025-06-13 10:00:00,504.11,505.81,503.4,505.0,4996.0,504.11,505.81,503.4,505.0,4996.0
2025-06-13 10:05:00,503.77,504.87,503.76,504.86,2009.0,503.77,504.87,503.76,504.86,2009.0
2025-06-13 10:10:00,503.91,503.91,503.08,503.86,1674.0,503.91,503.91,503.08,503.86,1674.0
2025-06-13 10:15:00,503.96,504.86,503.48,504.86,1302.0,503.96,504.86,503.48,504.86,1302.0
2025-06-13 10:20:00,504.46,504.62,503.54,504.34,1595.0,504.46,504.62,503.54,504.34,1595.0
2025-06-13 10:25:00,504.43,504.43,502.7,503.81,1040.0,504.43,504.43,502.7,503.81,1040.0
2025-06-13 10:30:00,502.92,504.37,502.45,504.37,3464.0,502.92,504.37,502.45,504.37,3464.0
2025-06-13 10:35:00,503.95,504.14,503.68,503.97,3401.0,503.95,504.14,503.68,503.97,3401.0
2025-06-13 10:40:00,503.53,503.9,502.82,502.82,5398.0,503.53,503.9,502.82,502.82,5398.0
2025-06-13 10:45:00,502.82,503.41,502.42,503.41,3326.0,502.82,503.41,502.42,503.41,3326.0
2025-06-13 10:50:00,503.68,505.3,503.67,505.01,5809.0,503.68,505.3,503.67,505.01,5809.0
2025-06-13 10:55:00,505.19,505.49,504.67,505.49,1800.0,505.19,505.49,504.67,505.49,1800.0
2025-06-13 11:00:00,505.49,506.62,504.74,506.62,2166.0,505.49,506.62,504.74,506.62,2166.0
2025-06-13 11:05:00,506.15,506.21,506.12,506.21,1544.0,506.15,506.21,506.12,506.21,1544.0
2025-06-13 11:10:00,506.27,507.49,505.81,507.49,2581.0,506.27,507.49,505.81,507.49,2581.0
2025-06-13 11:15:00,507.49,507.49,507.49,507.49,0.0,507.49,507.49,507.49,507.49,0.0
2025-06-13 11:20:00,507.37,509.42,507.36,508.09,2924.0,507.37,509.42,507.36,508.09,2924.0
2025-06-13 11:25:00,508.3,508.3,507.94,508.2,765.0,508.3,508.3,507.94,508.2,765.0
2025-06-13 11:30:00,508.05,508.07,507.39,507.39,1237.0,508.05,508.07,507.39,507.39,1237.0
2025-06-13 11:35:00,507.81,508.3,507.66,507.85,4087.0,507.81,508.3,507.66,507.85,4087.0
2025-06-13 11:40:00,507.83,508.16,507.82,507.83,1000.0,507.83,508.16,507.82,507.83,1000.0
2025-06-13 11:45:00,507.83,508.52,507.82,508.52,1901.0,507.83,508.52,507.82,508.52,1901.0
2025-06-13 11:50:00,508.68,508.68,508.67,508.68,300.0,508.68,508.68,508.67,508.68,300.0
2025-06-13 11:55:00,508.33,508.33,508.24,508.25,1000.0,508.33,508.33,508.24,508.25,1000.0
2025-06-13 12:00:00,508.25,508.25,508.24,508.25,700.0,508.25,508.25,508.24,508.25,700.0
2025-06-13 12:05:00,508.27,508.86,508.27,508.85,710.0,508.27,508.86,508.27,508.85,710.0
2025-06-13 12:10:00,508.7,508.76,508.35,508.53,2825.0,508.7,508.76,508.35,508.53,2825.0
2025-06-13 12:15:00,508.35,508.35,508.35,508.35,700.0,508.35,508.35,508.35,508.35,700.0
2025-06-13 12:20:00,508.35,508.47,508.35,508.47,200.0,508.35,508.47,508.35,508.47,200.0
2025-06-13 12:25:00,507.97,508.22,507.43,507.43,648.0,507.97,508.22,507.43,507.43,648.0
2025-06-13 12:30:00,507.38,508.32,507.38,508.32,1813.0,507.38,508.32,507.38,508.32,1813.0
2025-06-13 12:35:00,507.78,507.78,507.32,507.32,700.0,507.78,507.78,507.32,507.32,700.0
2025-06-13 12:40:00,507.07,507.41,507.07,507.07,500.0,507.07,507.41,507.07,507.07,500.0
2025-06-13 12:45:00,506.89,506.89,506.46,506.46,444.0,506.89,506.89,506.46,506.46,444.0
2025-06-13 12:50:00,506.46,507.14,506.43,506.62,2623.0,506.46,507.14,506.43,506.62,2623.0
2025-06-13 12:55:00,507.33,507.94,507.33,507.71,1100.0,507.33,507.94,507.33,507.71,1100.0
2025-06-13 13:00:00,507.69,507.69,507.41,507.41,200.0,507.69,507.69,507.41,507.41,200.0
2025-06-13 13:05:00,507.26,507.42,507.19,507.28,800.0,507.26,507.42,507.19,507.28,800.0
2025-06-13 13:10:00,506.98,506.98,506.31,506.31,900.0,506.98,506.98,506.31,506.31,900.0
2025-06-13 13:15:00,506.31,506.31,505.42,505.81,600.0,506.31,506.31,505.42,505.81,600.0
2025-06-13 13:20:00,506.19,506.41,505.8,506.41,1197.0,506.19,506.41,505.8,506.41,1197.0
2025-06-13 13:25:00,505.85,505.85,505.33,505.34,1003.0,505.85,505.85,505.33,505.34,1003.0
2025-06-13 13:30:00,505.35,505.35,504.84,505.35,300.0,505.35,505.35,504.84,505.35,300.0
2025-06-13 13:35:00,504.84,504.85,504.55,504.55,556.0,504.84,504.85,504.55,504.55,556.0
2025-06-13 13:40:00,505.01,505.5,504.55,504.55,4195.0,505.01,505.5,504.55,504.55,4195.0
2025-06-13 13:45:00,504.58,504.75,504.27,504.27,300.0,504.58,504.75,504.27,504.27,300.0
2025-06-13 13:50:00,504.28,505.37,504.28,505.23,1547.0,504.28,505.37,504.28,505.23,1547.0
2025-06-13 13:55:00,504.93,504.93,504.75,504.76,600.0,504.93,504.93,504.75,504.76,600.0
2025-06-13 14:00:00,504.76,505.26,504.26,504.26,1503.0,504.76,505.26,504.26,504.26,1503.0
2025-06-13 14:05:00,504.14,504.14,503.32,503.32,508.0,504.14,504.14,503.32,503.32,508.0
2025-06-13 14:10:00,503.65,503.65,503.32,503.32,423.0,503.65,503.65,503.32,503.32,423.0
2025-06-13 14:15:00,502.97,503.03,502.39,502.68,2939.0,502.97,503.03,502.39,502.68,2939.0
2025-06-13 14:20:00,502.68,502.86,502.48,502.52,958.0,502.68,502.86,502.48,502.52,958.0
2025-06-13 14:25:00,502.44,502.44,501.46,501.46,700.0,502.44,502.44,501.46,501.46,700.0
2025-06-13 14:30:00,501.85,501.85,500.93,501.45,2048.0,501.85,501.85,500.93,501.45,2048.0
2025-06-13 14:35:00,500.89,500.93,500.89,500.93,300.0,500.89,500.93,500.89,500.93,300.0
2025-06-13 14:40:00,500.87,501.57,500.86,501.15,2742.0,500.87,501.57,500.86,501.15,2742.0
2025-06-13 14:45:00,501.62,501.81,501.43,501.81,510.0,501.62,501.81,501.43,501.81,510.0
2025-06-13 14:50:00,501.79,502.48,501.39,502.35,1700.0,501.79,502.48,501.39,502.35,1700.0
2025-06-13 14:55:00,502.43,502.43,501.3,502.31,1400.0,502.43,502.43,501.3,502.31,1400.0
2025-06-13 15:00:00,501.87,502.34,501.87,502.14,1800.0,501.87,502.34,501.87,502.14,1800.0
2025-06-13 15:05:00,502.48,502.62,502.29,502.45,1234.0,502.48,502.62,502.29,502.45,1234.0
2025-06-13 15:10:00,502.04,502.67,502.0,502.67,1050.0,502.04,502.67,502.0,502.67,1050.0
2025-06-13 15:15:00,502.21,502.21,501.8,502.08,1273.0,502.21,502.21,501.8,502.08,1273.0
2025-06-13 15:20:00,502.12,502.12,501.17,501.17,700.0,502.12,502.12,501.17,501.17,700.0
2025-06-13 15:25:00,501.54,501.54,501.08,501.08,2100.0,501.54,501.54,501.08,501.08,2100.0
2025-06-13 15:30:00,501.03,501.44,500.99,501.13,2702.0,501.03,501.44,500.99,501.13,2702.0
2025-06-13 15:35:00,500.9,501.56,500.79,501.0,2688.0,500.9,501.56,500.79,501.0,2688.0
2025-06-13 15:40:00,501.01,501.75,500.79,500.8,2870.0,501.01,501.75,500.79,500.8,2870.0
2025-06-13 15:45:00,500.48,501.41,500.07,501.09,3260.0,500.48,501.41,500.07,501.09,3260.0
2025-06-13 15:50:00,500.85,501.76,500.41,500.48,3806.0,500.85,501.76,500.41,500.48,3806.0
2025-06-13 15:55:00,500.56,501.81,500.55,501.74,11337.0,500.56,501.81,500.55,501.74,11337.0
2025-06-16 09:30:00,507.56,508.64,506.77,508.6,6085.0,507.56,508.64,506.77,508.6,6085.0
2025-06-16 09:35:00,509.7,509.7,506.4,508.83,788.0,509.7,509.7,506.4,508.83,788.0
2025-06-16 09:40:00,506.75,507.98,506.38,506.38,1315.0,506.75,507.98,506.38,506.38,1315.0
2025-06-16 09:45:00,507.98,508.48,507.65,507.66,782.0,507.98,508.48,507.65,507.66,782.0
2025-06-16 09:50:00,506.78,509.49,506.58,509.49,5049.0,506.78,509.49,506.58,509.49,5049.0
2025-06-16 09:55:00,509.49,509.49,509.49,509.49,0.0,509.49,509.49,509.49,509.49,0.0
2025-06-16 10:00:00,509.05,509.05,509.05,509.05,100.0,509.05,509.05,509.05,509.05,100.0
2025-06-16 10:05:00,510.01,510.01,509.95,509.96,629.0,510.01,510.01,509.95,509.96,629.0
2025-06-16 10:10:00,509.96,511.44,509.74,511.42,6481.0,509.96,511.44,509.74,511.42,6481.0
2025-06-16 10:15:00,512.08,514.13,512.08,513.42,3580.0,512.08,514.13,512.08,513.42,3580.0
2025-06-16 10:20:00,513.38,513.44,512.84,513.23,1343.0,513.38,513.44,512.84,513.23,1343.0
2025-06-16 10:25:00,513.09,513.52,512.65,512.65,1206.0,513.09,513.52,512.65,512.65,1206.0
2025-06-16 10:30:00,512.65,512.65,512.65,512.65,0.0,512.65,512.65,512.65,512.65,0.0
2025-06-16 10:35:00,513.34,513.34,513.27,513.27,200.0,513.34,513.34,513.27,513.27,200.0
2025-06-16 10:40:00,512.86,514.15,512.86,513.95,1131.0,512.86,514.15,512.86,513.95,1131.0
2025-06-16 10:45:00,514.42,514.42,513.55,513.55,519.0,514.42,514.42,513.55,513.55,519.0
2025-06-16 10:50:00,513.55,513.55,513.55,513.55,0.0,513.55,513.55,513.55,513.55,0.0
2025-06-16 10:55:00,514.33,515.0,514.32,514.91,713.0,514.33,515.0,514.32,514.91,713.0
2025-06-16 11:00:00,515.15,515.32,515.15,515.32,300.0,515.15,515.32,515.15,515.32,300.0
2025-06-16 11:05:00,516.42,516.42,514.64,514.67,4016.0,516.42,516.42,514.64,514.67,4016.0
2025-06-16 11:10:00,515.2,515.37,515.2,515.36,395.0,515.2,515.37,515.2,515.36,395.0
2025-06-16 11:15:00,515.37,515.93,515.37,515.93,1952.0,515.37,515.93,515.37,515.93,1952.0
2025-06-16 11:20:00,515.65,515.65,514.99,515.59,773.0,515.65,515.65,514.99,515.59,773.0
2025-06-16 11:25:00,515.2,516.2,515.18,516.19,881.0,515.2,516.2,515.18,516.19,881.0
2025-06-16 11:30:00,515.59,515.85,515.52,515.85,938.0,515.59,515.85,515.52,515.85,938.0
2025-06-16 11:35:00,516.49,516.91,516.38,516.9,740.0,516.49,516.91,516.38,516.9,740.0
2025-06-16 11:40:00,516.58,516.83,516.28,516.28,748.0,516.58,516.83,516.28,516.28,748.0
2025-06-16 11:45:00,516.26,516.55,516.26,516.55,316.0,516.26,516.55,516.26,516.55,316.0
2025-06-16 11:50:00,516.89,516.89,516.85,516.85,2611.0,516.89,516.89,516.85,516.85,2611.0
2025-06-16 11:55:00,516.65,516.77,516.44,516.77,969.0,516.65,516.77,516.44,516.77,969.0
2025-06-16 12:00:00,516.03,516.24,516.01,516.24,908.0,516.03,516.24,516.01,516.24,908.0
2025-06-16 12:05:00,516.28,516.54,515.88,516.12,862.0,516.28,516.54,515.88,516.12,862.0
2025-06-16 12:10:00,516.12,516.87,516.0,516.82,807.0,516.12,516.87,516.0,516.82,807.0
2025-06-16 12:15:00,516.82,517.08,516.82,516.96,1406.0,516.82,517.08,516.82,516.96,1406.0
2025-06-16 12:20:00,517.13,517.13,516.7,516.96,1112.0,517.13,517.13,516.7,516.96,1112.0
2025-06-16 12:25:00,516.94,516.96,516.64,516.69,1400.0,516.94,516.96,516.64,516.69,1400.0
2025-06-16 12:30:00,516.87,516.87,516.86,516.87,300.0,516.87,516.87,516.86,516.87,300.0
2025-06-16 12:35:00,516.87,516.87,516.87,516.87,0.0,516.87,516.87,516.87,516.87,0.0
2025-06-16 12:40:00,516.53,516.82,516.44,516.44,880.0,516.53,516.82,516.44,516.44,880.0
2025-06-16 12:45:00,516.13,516.56,516.13,516.56,772.0,516.13,516.56,516.13,516.56,772.0
2025-06-16 12:50:00,516.44,516.5,516.43,516.43,389.0,516.44,516.5,516.43,516.43,389.0
2025-06-16 12:55:00,516.05,516.05,516.05,516.05,210.0,516.05,516.05,516.05,516.05,210.0
2025-06-16 13:00:00,516.21,516.21,516.11,516.11,400.0,516.21,516.21,516.11,516.11,400.0
2025-06-16 13:05:00,515.97,516.45,515.97,516.35,580.0,515.97,516.45,515.97,516.35,580.0
2025-06-16 13:10:00,516.56,516.56,516.22,516.22,570.0,516.56,516.56,516.22,516.22,570.0
2025-06-16 13:15:00,516.1,516.1,515.9,515.9,565.0,516.1,516.1,515.9,515.9,565.0
2025-06-16 13:20:00,515.9,515.9,515.5,515.5,829.0,515.9,515.9,515.5,515.5,829.0
2025-06-16 13:25:00,515.72,515.75,515.71,515.75,300.0,515.72,515.75,515.71,515.75,300.0
2025-06-16 13:30:00,516.4,516.41,516.4,516.4,100.0,516.4,516.41,516.4,516.4,100.0
2025-06-16 13:35:00,516.44,516.44,515.96,515.96,575.0,516.44,516.44,515.96,515.96,575.0
2025-06-16 13:40:00,516.26,516.26,516.06,516.06,267.0,516.26,516.26,516.06,516.06,267.0
2025-06-16 13:45:00,516.03,516.03,515.74,515.76,700.0,516.03,516.03,515.74,515.76,700.0
2025-06-16 13:50:00,515.69,515.95,515.55,515.55,486.0,515.69,515.95,515.55,515.55,486.0
2025-06-16 13:55:00,515.41,515.41,514.97,514.98,400.0,515.41,515.41,514.97,514.98,400.0
2025-06-16 14:00:00,515.43,515.62,515.21,515.44,822.0,515.43,515.62,515.21,515.44,822.0
2025-06-16 14:05:00,515.77,515.94,515.18,515.18,796.0,515.77,515.94,515.18,515.18,796.0
2025-06-16 14:10:00,515.18,515.18,515.18,515.18,278.0,515.18,515.18,515.18,515.18,278.0
2025-06-16 14:15:00,514.9,514.99,514.77,514.99,477.0,514.9,514.99,514.77,514.99,477.0
2025-06-16 14:20:00,514.77,514.77,514.37,514.7,3002.0,514.77,514.77,514.37,514.7,3002.0
2025-06-16 14:25:00,514.35,514.51,514.12,514.15,769.0,514.35,514.51,514.12,514.15,769.0
2025-06-16 14:30:00,514.16,514.36,514.11,514.36,692.0,514.16,514.36,514.11,514.36,692.0
2025-06-16 14:35:00,514.1,514.35,513.92,514.35,408.0,514.1,514.35,513.92,514.35,408.0
2025-06-16 14:40:00,514.3,514.41,514.16,514.16,2055.0,514.3,514.41,514.16,514.16,2055.0
2025-06-16 14:45:00,514.16,514.18,514.11,514.11,812.0,514.16,514.18,514.11,514.11,812.0
2025-06-16 14:50:00,514.18,514.27,513.94,513.94,886.0,514.18,514.27,513.94,513.94,886.0
2025-06-16 14:55:00,514.18,514.32,514.18,514.32,338.0,514.18,514.32,514.18,514.32,338.0
2025-06-16 15:00:00,514.11,514.17,513.89,513.9,1397.0,514.11,514.17,513.89,513.9,1397.0
2025-06-16 15:05:00,513.65,513.65,513.42,513.42,430.0,513.65,513.65,513.42,513.42,430.0
2025-06-16 15:10:00,513.8,513.8,513.54,513.54,1604.0,513.8,513.8,513.54,513.54,1604.0
2025-06-16 15:15:00,513.67,513.86,513.6,513.6,1526.0,513.67,513.86,513.6,513.6,1526.0
2025-06-16 15:20:00,513.63,514.27,513.45,513.95,3355.0,513.63,514.27,513.45,513.95,3355.0
2025-06-16 15:25:00,514.06,514.07,513.52,513.67,2380.0,514.06,514.07,513.52,513.67,2380.0
2025-06-16 15:30:00,513.36,513.36,512.4,512.52,2232.0,513.36,513.36,512.4,512.52,2232.0
2025-06-16 15:35:00,512.58,512.64,512.57,512.63,365.0,512.58,512.64,512.57,512.63,365.0
2025-06-16 15:40:00,512.81,513.09,512.66,513.02,1023.0,512.81,513.09,512.66,513.02,1023.0
2025-06-16 15:45:00,513.2,513.56,513.17,513.33,1742.0,513.2,513.56,513.17,513.33,1742.0
2025-06-16 15:50:00,513.05,513.05,512.63,512.76,4383.0,513.05,513.05,512.63,512.76,4383.0
2025-06-16 15:55:00,512.94,513.02,512.17,513.02,8755.0,512.94,513.02,512.17,513.02,8755.0
2025-06-17 09:30:00,508.62,509.57,508.62,509.57,2940.0,508.62,509.57,508.62,509.57,2940.0
2025-06-17 09:35:00,510.21,510.83,509.65,510.68,1359.0,510.21,510.83,509.65,510.68,1359.0
2025-06-17 09:40:00,510.86,512.25,510.86,511.64,2204.0,510.86,512.25,510.86,511.64,2204.0
2025-06-17 09:45:00,511.17,512.2,510.52,510.54,1595.0,511.17,512.2,510.52,510.54,1595.0
2025-06-17 09:50:00,510.9,512.14,510.64,512.13,1142.0,510.9,512.14,510.64,512.13,1142.0
2025-06-17 09:55:00,511.7,512.01,511.17,511.29,964.0,511.7,512.01,511.17,511.29,964.0
2025-06-17 10:00:00,511.42,511.71,508.79,509.6,2146.0,511.42,511.71,508.79,509.6,2146.0
2025-06-17 10:05:00,510.49,511.41,510.49,511.16,2226.0,510.49,511.41,510.49,511.16,2226.0
2025-06-17 10:10:00,511.46,511.46,511.15,511.16,301.0,511.46,511.46,511.15,511.16,301.0
2025-06-17 10:15:00,510.64,510.78,509.91,509.91,1572.0,510.64,510.78,509.91,509.91,1572.0
2025-06-17 10:20:00,510.46,510.91,509.97,510.91,776.0,510.46,510.91,509.97,510.91,776.0
2025-06-17 10:25:00,510.91,510.91,510.91,510.91,0.0,510.91,510.91,510.91,510.91,0.0
2025-06-17 10:30:00,510.79,510.84,510.78,510.79,1205.0,510.79,510.84,510.78,510.79,1205.0
2025-06-17 10:35:00,510.38,510.38,510.0,510.0,203.0,510.38,510.38,510.0,510.0,203.0
2025-06-17 10:40:00,509.54,509.54,509.15,509.15,1400.0,509.54,509.54,509.15,509.15,1400.0
2025-06-17 10:45:00,509.2,509.2,509.2,509.2,100.0,509.2,509.2,509.2,509.2,100.0
2025-06-17 10:50:00,509.74,510.32,509.74,510.32,770.0,509.74,510.32,509.74,510.32,770.0
2025-06-17 10:55:00,509.77,509.77,509.29,509.29,1202.0,509.77,509.77,509.29,509.29,1202.0
2025-06-17 11:00:00,509.36,509.96,509.35,509.96,400.0,509.36,509.96,509.35,509.96,400.0
2025-06-17 11:05:00,510.14,510.14,509.29,509.29,1113.0,510.14,510.14,509.29,509.29,1113.0
2025-06-17 11:10:00,508.82,508.82,508.67,508.67,400.0,508.82,508.82,508.67,508.67,400.0
2025-06-17 11:15:00,508.4,508.4,507.82,507.82,420.0,508.4,508.4,507.82,507.82,420.0
2025-06-17 11:20:00,507.82,508.2,507.82,508.2,300.0,507.82,508.2,507.82,508.2,300.0
2025-06-17 11:25:00,507.95,509.06,507.94,508.29,1819.0,507.95,509.06,507.94,508.29,1819.0
2025-06-17 11:30:00,507.8,507.8,507.63,507.63,300.0,507.8,507.8,507.63,507.63,300.0
2025-06-17 11:35:00,508.11,508.11,507.99,508.0,373.0,508.11,508.11,507.99,508.0,373.0
2025-06-17 11:40:00,507.7,508.23,507.7,508.23,1320.0,507.7,508.23,507.7,508.23,1320.0
2025-06-17 11:45:00,508.25,508.26,508.08,508.11,1587.0,508.25,508.26,508.08,508.11,1587.0
2025-06-17 11:50:00,508.47,508.47,508.46,508.47,800.0,508.47,508.47,508.46,508.47,800.0
2025-06-17 11:55:00,508.09,508.26,508.09,508.26,209.0,508.09,508.26,508.09,508.26,209.0
2025-06-17 12:00:00,508.26,508.79,508.15,508.58,4793.0,508.26,508.79,508.15,508.58,4793.0
2025-06-17 12:05:00,508.28,508.28,508.06,508.06,200.0,508.28,508.28,508.06,508.06,200.0
2025-06-17 12:10:00,508.19,508.72,508.19,508.66,800.0,508.19,508.72,508.19,508.66,800.0
2025-06-17 12:15:00,508.66,508.66,508.66,508.66,0.0,508.66,508.66,508.66,508.66,0.0
2025-06-17 12:20:00,508.42,508.45,508.3,508.3,773.0,508.42,508.45,508.3,508.3,773.0
2025-06-17 12:25:00,508.3,508.3,508.3,508.3,0.0,508.3,508.3,508.3,508.3,0.0
2025-06-17 12:30:00,508.45,508.9,508.31,508.9,800.0,508.45,508.9,508.31,508.9,800.0
2025-06-17 12:35:00,509.23,509.23,508.95,509.15,1437.0,509.23,509.23,508.95,509.15,1437.0
2025-06-17 12:40:00,508.7,508.7,508.44,508.52,501.0,508.7,508.7,508.44,508.52,501.0
2025-06-17 12:45:00,508.61,508.69,508.6,508.6,642.0,508.61,508.69,508.6,508.6,642.0
2025-06-17 12:50:00,508.72,508.72,508.47,508.54,410.0,508.72,508.72,508.47,508.54,410.0
2025-06-17 12:55:00,508.46,508.46,508.04,508.04,800.0,508.46,508.46,508.04,508.04,800.0
2025-06-17 13:00:00,508.34,508.34,508.34,508.34,300.0,508.34,508.34,508.34,508.34,300.0
2025-06-17 13:05:00,508.12,508.22,508.12,508.22,600.0,508.12,508.22,508.12,508.22,600.0
2025-06-17 13:10:00,508.32,508.32,507.21,507.21,400.0,508.32,508.32,507.21,507.21,400.0
2025-06-17 13:15:00,507.64,507.64,507.21,507.21,587.0,507.64,507.64,507.21,507.21,587.0
2025-06-17 13:20:00,507.42,507.42,507.02,507.02,465.0,507.42,507.42,507.02,507.02,465.0
2025-06-17 13:25:00,507.02,507.02,506.51,506.51,360.0,507.02,507.02,506.51,506.51,360.0
2025-06-17 13:30:00,506.3,506.63,506.14,506.42,701.0,506.3,506.63,506.14,506.42,701.0
2025-06-17 13:35:00,507.21,507.46,507.16,507.46,420.0,507.21,507.46,507.16,507.46,420.0
2025-06-17 13:40:00,507.05,507.06,506.67,506.67,233.0,507.05,507.06,506.67,506.67,233.0
2025-06-17 13:45:00,505.94,505.94,505.86,505.86,300.0,505.94,505.94,505.86,505.86,300.0
2025-06-17 13:50:00,505.4,506.13,505.35,506.13,1478.0,505.4,506.13,505.35,506.13,1478.0
2025-06-17 13:55:00,505.86,506.07,505.45,505.45,415.0,505.86,506.07,505.45,505.45,415.0
2025-06-17 14:00:00,505.07,505.14,504.2,504.2,1579.0,505.07,505.14,504.2,504.2,1579.0
2025-06-17 14:05:00,504.97,505.17,504.61,505.07,978.0,504.97,505.17,504.61,505.07,978.0
2025-06-17 14:10:00,505.84,505.84,505.83,505.84,106.0,505.84,505.84,505.83,505.84,106.0
2025-06-17 14:15:00,505.9,505.9,505.4,505.4,255.0,505.9,505.9,505.4,505.4,255.0
2025-06-17 14:20:00,505.9,505.9,505.9,505.9,110.0,505.9,505.9,505.9,505.9,110.0
2025-06-17 14:25:00,505.63,505.63,505.2,505.2,468.0,505.63,505.63,505.2,505.2,468.0
2025-06-17 14:30:00,505.86,505.86,505.86,505.86,500.0,505.86,505.86,505.86,505.86,500.0
2025-06-17 14:35:00,506.07,506.26,505.69,505.69,926.0,506.07,506.26,505.69,505.69,926.0
2025-06-17 14:40:00,505.74,505.74,504.9,505.21,1299.0,505.74,505.74,504.9,505.21,1299.0
2025-06-17 14:45:00,505.37,505.61,505.37,505.61,703.0,505.37,505.61,505.37,505.61,703.0
2025-06-17 14:50:00,505.55,505.55,505.55,505.55,100.0,505.55,505.55,505.55,505.55,100.0
2025-06-17 14:55:00,506.0,506.22,506.0,506.22,400.0,506.0,506.22,506.0,506.22,400.0
2025-06-17 15:00:00,506.24,506.24,505.8,506.19,532.0,506.24,506.24,505.8,506.19,532.0
2025-06-17 15:05:00,506.0,506.04,505.8,505.8,561.0,506.0,506.04,505.8,505.8,561.0
2025-06-17 15:10:00,505.81,506.21,505.8,506.21,2045.0,505.81,506.21,505.8,506.21,2045.0
2025-06-17 15:15:00,506.2,506.38,505.97,506.38,2247.0,506.2,506.38,505.97,506.38,2247.0
2025-06-17 15:20:00,506.38,507.03,506.38,507.01,1199.0,506.38,507.03,506.38,507.01,1199.0
2025-06-17 15:25:00,506.98,507.22,506.83,507.22,1787.0,506.98,507.22,506.83,507.22,1787.0
2025-06-17 15:30:00,507.01,507.01,506.64,506.64,683.0,507.01,507.01,506.64,506.64,683.0
2025-06-17 15:35:00,507.33,507.33,507.25,507.26,600.0,507.33,507.33,507.25,507.26,600.0
2025-06-17 15:40:00,506.95,506.96,506.61,506.85,1920.0,506.95,506.96,506.61,506.85,1920.0
2025-06-17 15:45:00,506.39,507.02,506.39,507.01,400.0,506.39,507.02,506.39,507.01,400.0
2025-06-17 15:50:00,506.68,507.17,506.41,506.41,1883.0,506.68,507.17,506.41,506.41,1883.0
2025-06-17 15:55:00,506.35,507.07,506.35,506.74,7583.0,506.35,507.07,506.35,506.74,7583.0
2025-06-18 09:30:00,506.69,506.69,505.27,506.28,3761.0,506.69,506.69,505.27,506.28,3761.0
2025-06-18 09:35:00,507.1,507.54,507.09,507.53,200.0,507.1,507.54,507.09,507.53,200.0
2025-06-18 09:40:00,505.7,505.71,505.54,505.54,300.0,505.7,505.71,505.54,505.54,300.0
2025-06-18 09:45:00,507.16,507.78,507.15,507.64,1320.0,507.16,507.78,507.15,507.64,1320.0
2025-06-18 09:50:00,508.39,509.69,508.38,509.69,1406.0,508.39,509.69,508.38,509.69,1406.0
2025-06-18 09:55:00,508.86,509.89,508.86,509.89,201.0,508.86,509.89,508.86,509.89,201.0
2025-06-18 10:00:00,509.18,510.39,508.86,510.2,2764.0,509.18,510.39,508.86,510.2,2764.0
2025-06-18 10:05:00,510.36,511.72,510.36,511.38,1600.0,510.36,511.72,510.36,511.38,1600.0
2025-06-18 10:10:00,510.56,511.51,510.56,511.22,1570.0,510.56,511.51,510.56,511.22,1570.0
2025-06-18 10:15:00,511.67,512.8,511.44,511.44,3275.0,511.67,512.8,511.44,511.44,3275.0
2025-06-18 10:20:00,512.19,513.24,512.01,513.24,1203.0,512.19,513.24,512.01,513.24,1203.0
2025-06-18 10:25:00,513.43,513.75,513.29,513.34,2212.0,513.43,513.75,513.29,513.34,2212.0
2025-06-18 10:30:00,513.24,513.86,513.24,513.86,1380.0,513.24,513.86,513.24,513.86,1380.0
2025-06-18 10:35:00,513.85,514.04,513.29,513.29,400.0,513.85,514.04,513.29,513.29,400.0
2025-06-18 10:40:00,513.36,513.36,512.75,513.14,800.0,513.36,513.36,512.75,513.14,800.0
2025-06-18 10:45:00,512.92,512.92,511.78,511.83,3262.0,512.92,512.92,511.78,511.83,3262.0
2025-06-18 10:50:00,512.23,512.68,512.14,512.14,1013.0,512.23,512.68,512.14,512.14,1013.0
2025-06-18 10:55:00,511.63,512.39,511.63,512.14,1300.0,511.63,512.39,511.63,512.14,1300.0
2025-06-18 11:00:00,512.14,512.65,512.14,512.65,2630.0,512.14,512.65,512.14,512.65,2630.0
2025-06-18 11:05:00,513.12,513.12,511.72,512.0,868.0,513.12,513.12,511.72,512.0,868.0
2025-06-18 11:10:00,512.1,512.12,511.5,512.01,1881.0,512.1,512.12,511.5,512.01,1881.0
2025-06-18 11:15:00,511.56,511.56,510.74,511.04,1403.0,511.56,511.56,510.74,511.04,1403.0
2025-06-18 11:20:00,510.99,511.24,510.56,510.88,1546.0,510.99,511.24,510.56,510.88,1546.0
2025-06-18 11:25:00,510.11,511.22,510.1,510.86,1729.0,510.11,511.22,510.1,510.86,1729.0
2025-06-18 11:30:00,510.89,510.89,510.88,510.89,200.0,510.89,510.89,510.88,510.89,200.0
2025-06-18 11:35:00,509.97,510.95,509.93,510.95,1641.0,509.97,510.95,509.93,510.95,1641.0
2025-06-18 11:40:00,510.94,510.94,510.92,510.93,800.0,510.94,510.94,510.92,510.93,800.0
2025-06-18 11:45:00,510.17,511.48,510.17,511.48,1869.0,510.17,511.48,510.17,511.48,1869.0
2025-06-18 11:50:00,511.5,511.57,511.22,511.23,1894.0,511.5,511.57,511.22,511.23,1894.0
2025-06-18 11:55:00,511.24,511.24,510.89,510.92,1596.0,511.24,511.24,510.89,510.92,1596.0
2025-06-18 12:00:00,511.15,511.22,511.15,511.15,800.0,511.15,511.22,511.15,511.15,800.0
2025-06-18 12:05:00,511.19,511.58,511.16,511.56,1203.0,511.19,511.58,511.16,511.56,1203.0
2025-06-18 12:10:00,511.51,512.05,511.5,511.65,700.0,511.51,512.05,511.5,511.65,700.0
2025-06-18 12:15:00,511.65,511.66,511.53,511.53,700.0,511.65,511.66,511.53,511.53,700.0
2025-06-18 12:20:00,511.72,511.72,511.19,511.19,1002.0,511.72,511.72,511.19,511.19,1002.0
2025-06-18 12:25:00,511.25,511.54,510.8,511.51,2847.0,511.25,511.54,510.8,511.51,2847.0
2025-06-18 12:30:00,511.18,511.19,511.18,511.18,300.0,511.18,511.19,511.18,511.18,300.0
2025-06-18 12:35:00,511.41,511.42,511.4,511.41,700.0,511.41,511.42,511.4,511.41,700.0
2025-06-18 12:40:00,511.2,511.53,511.2,511.53,600.0,511.2,511.53,511.2,511.53,600.0
2025-06-18 12:45:00,511.15,511.15,510.99,510.99,320.0,511.15,511.15,510.99,510.99,320.0
2025-06-18 12:50:00,511.2,511.2,511.19,511.2,400.0,511.2,511.2,511.19,511.2,400.0
2025-06-18 12:55:00,510.82,511.21,510.82,511.21,300.0,510.82,511.21,510.82,511.21,300.0
2025-06-18 13:00:00,511.21,511.27,511.21,511.27,700.0,511.21,511.27,511.21,511.27,700.0
2025-06-18 13:05:00,511.22,511.22,510.6,510.61,668.0,511.22,511.22,510.6,510.61,668.0
2025-06-18 13:10:00,510.78,510.95,510.45,510.46,1100.0,510.78,510.95,510.45,510.46,1100.0
2025-06-18 13:15:00,510.2,510.64,510.2,510.45,1500.0,510.2,510.64,510.2,510.45,1500.0
2025-06-18 13:20:00,510.45,510.45,510.39,510.4,1600.0,510.45,510.45,510.39,510.4,1600.0
2025-06-18 13:25:00,510.45,510.66,510.13,510.66,4536.0,510.45,510.66,510.13,510.66,4536.0
2025-06-18 13:30:00,510.66,511.12,510.1,511.02,5516.0,510.66,511.12,510.1,511.02,5516.0
2025-06-18 13:35:00,511.02,511.03,510.65,510.66,900.0,511.02,511.03,510.65,510.66,900.0
2025-06-18 13:40:00,511.03,511.03,510.36,510.77,900.0,511.03,511.03,510.36,510.77,900.0
2025-06-18 13:45:00,510.77,510.85,510.77,510.85,400.0,510.77,510.85,510.77,510.85,400.0
2025-06-18 13:50:00,510.6,510.6,510.23,510.26,625.0,510.6,510.6,510.23,510.26,625.0
2025-06-18 13:55:00,510.64,510.67,509.91,509.91,900.0,510.64,510.67,509.91,509.91,900.0
2025-06-18 14:00:00,509.91,511.63,509.91,510.14,2914.0,509.91,511.63,509.91,510.14,2914.0
2025-06-18 14:05:00,509.7,510.85,509.63,509.63,1343.0,509.7,510.85,509.63,509.63,1343.0
2025-06-18 14:10:00,510.08,510.68,509.76,510.53,2856.0,510.08,510.68,509.76,510.53,2856.0
2025-06-18 14:15:00,510.0,510.7,509.99,510.7,1498.0,510.0,510.7,509.99,510.7,1498.0
2025-06-18 14:20:00,510.03,510.11,509.62,509.66,2520.0,510.03,510.11,509.62,509.66,2520.0
2025-06-18 14:25:00,510.02,510.17,509.71,509.71,2009.0,510.02,510.17,509.71,509.71,2009.0
2025-06-18 14:30:00,509.66,510.66,509.66,510.66,2088.0,509.66,510.66,509.66,510.66,2088.0
2025-06-18 14:35:00,510.26,511.3,509.77,511.08,9176.0,510.26,511.3,509.77,511.08,9176.0
2025-06-18 14:40:00,511.09,511.85,511.07,511.74,2300.0,511.09,511.85,511.07,511.74,2300.0
2025-06-18 14:45:00,511.32,511.32,510.32,510.32,2135.0,511.32,511.32,510.32,510.32,2135.0
2025-06-18 14:50:00,510.17,510.2,509.29,509.29,4074.0,510.17,510.2,509.29,509.29,4074.0
2025-06-18 14:55:00,509.36,509.36,508.05,508.05,2900.0,509.36,509.36,508.05,508.05,2900.0
2025-06-18 15:00:00,507.44,508.58,507.37,508.58,1967.0,507.44,508.58,507.37,508.58,1967.0
2025-06-18 15:05:00,509.4,509.41,508.25,508.25,1466.0,509.4,509.41,508.25,508.25,1466.0
2025-06-18 15:10:00,508.1,509.13,507.72,508.4,5920.0,508.1,509.13,507.72,508.4,5920.0
2025-06-18 15:15:00,507.93,508.19,507.75,508.19,1004.0,507.93,508.19,507.75,508.19,1004.0
2025-06-18 15:20:00,508.19,508.6,507.98,508.32,968.0,508.19,508.6,507.98,508.32,968.0
2025-06-18 15:25:00,507.95,507.98,506.71,506.71,900.0,507.95,507.98,506.71,506.71,900.0
2025-06-18 15:30:00,506.82,507.49,506.82,507.42,3862.0,506.82,507.49,506.82,507.42,3862.0
2025-06-18 15:35:00,507.26,507.99,507.23,507.27,2022.0,507.26,507.99,507.23,507.27,2022.0
2025-06-18 15:40:00,507.33,507.93,507.29,507.86,5648.0,507.33,507.93,507.29,507.86,5648.0
2025-06-18 15:45:00,507.95,508.14,507.07,507.08,4594.0,507.95,508.14,507.07,507.08,4594.0
2025-06-18 15:50:00,506.75,507.8,506.55,506.58,6633.0,506.75,507.8,506.55,506.58,6633.0
2025-06-18 15:55:00,506.57,506.9,505.46,505.77,43374.0,506.57,506.9,505.46,505.77,43374.0
2025-06-20 09:30:00,509.47,511.0,503.73,503.73,85726.0,509.47,511.0,503.73,503.73,85726.0
2025-06-20 09:35:00,509.3,509.3,507.41,507.41,200.0,509.3,509.3,507.41,507.41,200.0
2025-06-20 09:40:00,507.41,507.41,507.41,507.41,0.0,507.41,507.41,507.41,507.41,0.0
2025-06-20 09:45:00,510.65,510.65,508.7,508.7,400.0,510.65,510.65,508.7,508.7,400.0
2025-06-20 09:50:00,508.63,509.42,508.63,509.42,200.0,508.63,509.42,508.63,509.42,200.0
2025-06-20 09:55:00,509.42,509.42,509.42,509.42,0.0,509.42,509.42,509.42,509.42,0.0
2025-06-20 10:00:00,510.07,510.14,509.51,509.64,3747.0,510.07,510.14,509.51,509.64,3747.0
2025-06-20 10:05:00,509.64,509.64,509.64,509.64,0.0,509.64,509.64,509.64,509.64,0.0
2025-06-20 10:10:00,508.42,509.05,508.42,508.68,311.0,508.42,509.05,508.42,508.68,311.0
2025-06-20 10:15:00,507.75,507.75,507.75,507.75,180.0,507.75,507.75,507.75,507.75,180.0
2025-06-20 10:20:00,509.21,509.21,508.17,508.32,969.0,509.21,509.21,508.17,508.32,969.0
2025-06-20 10:25:00,508.12,508.67,507.59,508.35,1814.0,508.12,508.67,507.59,508.35,1814.0
2025-06-20 10:30:00,507.64,508.28,507.64,507.64,680.0,507.64,508.28,507.64,507.64,680.0
2025-06-20 10:35:00,508.67,508.67,507.66,507.66,240.0,508.67,508.67,507.66,507.66,240.0
2025-06-20 10:40:00,508.41,508.41,507.21,508.25,1047.0,508.41,508.41,507.21,508.25,1047.0
2025-06-20 10:45:00,508.34,508.36,508.19,508.19,515.0,508.34,508.36,508.19,508.19,515.0
2025-06-20 10:50:00,507.98,508.88,507.93,508.19,2287.0,507.98,508.88,507.93,508.19,2287.0
2025-06-20 10:55:00,508.52,508.73,508.51,508.73,323.0,508.52,508.73,508.51,508.73,323.0
2025-06-20 11:00:00,508.73,508.73,508.73,508.73,0.0,508.73,508.73,508.73,508.73,0.0
2025-06-20 11:05:00,508.9,509.4,508.9,509.4,200.0,508.9,509.4,508.9,509.4,200.0
2025-06-20 11:10:00,509.86,510.13,509.72,509.72,956.0,509.86,510.13,509.72,509.72,956.0
2025-06-20 11:15:00,510.13,510.13,510.13,510.13,100.0,510.13,510.13,510.13,510.13,100.0
2025-06-20 11:20:00,509.99,509.99,509.99,509.99,100.0,509.99,509.99,509.99,509.99,100.0
2025-06-20 11:25:00,510.14,510.14,508.94,508.94,1698.0,510.14,510.14,508.94,508.94,1698.0
2025-06-20 11:30:00,509.62,509.8,509.61,509.8,394.0,509.62,509.8,509.61,509.8,394.0
2025-06-20 11:35:00,510.0,510.0,509.53,509.8,668.0,510.0,510.0,509.53,509.8,668.0
2025-06-20 11:40:00,510.03,510.03,510.02,510.03,200.0,510.03,510.03,510.02,510.03,200.0
2025-06-20 11:45:00,509.76,509.92,509.64,509.64,450.0,509.76,509.92,509.64,509.64,450.0
2025-06-20 11:50:00,509.7,509.7,509.25,509.25,2214.0,509.7,509.7,509.25,509.25,2214.0
2025-06-20 11:55:00,509.02,509.19,508.29,508.8,4587.0,509.02,509.19,508.29,508.8,4587.0
2025-06-20 12:00:00,508.74,508.74,508.26,508.26,500.0,508.74,508.74,508.26,508.26,500.0
2025-06-20 12:05:00,508.37,508.4,508.36,508.4,200.0,508.37,508.4,508.36,508.4,200.0
2025-06-20 12:10:00,508.4,508.74,508.09,508.09,1400.0,508.4,508.74,508.09,508.09,1400.0
2025-06-20 12:15:00,508.14,508.35,508.14,508.14,300.0,508.14,508.35,508.14,508.14,300.0
2025-06-20 12:20:00,507.89,508.05,507.65,508.05,700.0,507.89,508.05,507.65,508.05,700.0
2025-06-20 12:25:00,508.05,508.69,508.04,508.69,1850.0,508.05,508.69,508.04,508.69,1850.0
2025-06-20 12:30:00,509.1,509.1,508.99,509.09,1209.0,509.1,509.1,508.99,509.09,1209.0
2025-06-20 12:35:00,509.37,509.37,509.16,509.16,305.0,509.37,509.37,509.16,509.16,305.0
2025-06-20 12:40:00,509.12,509.12,508.77,508.77,200.0,509.12,509.12,508.77,508.77,200.0
2025-06-20 12:45:00,509.06,509.07,508.65,508.66,516.0,509.06,509.07,508.65,508.66,516.0
2025-06-20 12:50:00,508.9,509.22,508.9,509.22,403.0,508.9,509.22,508.9,509.22,403.0
2025-06-20 12:55:00,509.34,509.34,508.89,509.04,6693.0,509.34,509.34,508.89,509.04,6693.0
2025-06-20 13:00:00,509.04,509.51,509.04,509.5,400.0,509.04,509.51,509.04,509.5,400.0
2025-06-20 13:05:00,508.89,508.89,508.56,508.56,400.0,508.89,508.89,508.56,508.56,400.0
2025-06-20 13:10:00,508.63,509.26,508.63,509.26,1013.0,508.63,509.26,508.63,509.26,1013.0
2025-06-20 13:15:00,509.37,509.37,508.36,508.36,1482.0,509.37,509.37,508.36,508.36,1482.0
2025-06-20 13:20:00,508.25,508.5,507.96,507.96,900.0,508.25,508.5,507.96,507.96,900.0
2025-06-20 13:25:00,508.14,508.14,507.61,507.61,712.0,508.14,508.14,507.61,507.61,712.0
2025-06-20 13:30:00,507.2,507.2,506.89,507.04,500.0,507.2,507.2,506.89,507.04,500.0
2025-06-20 13:35:00,506.89,506.89,506.6,506.6,200.0,506.89,506.89,506.6,506.6,200.0
2025-06-20 13:40:00,506.59,507.23,506.39,507.23,536.0,506.59,507.23,506.39,507.23,536.0
2025-06-20 13:45:00,506.65,506.65,506.65,506.65,200.0,506.65,506.65,506.65,506.65,200.0
2025-06-20 13:50:00,506.65,506.88,506.52,506.52,500.0,506.65,506.88,506.52,506.52,500.0
2025-06-20 13:55:00,506.88,507.23,506.52,507.21,1500.0,506.88,507.23,506.52,507.21,1500.0
2025-06-20 14:00:00,506.98,506.98,506.72,506.72,400.0,506.98,506.98,506.72,506.72,400.0
2025-06-20 14:05:00,506.72,506.91,506.72,506.91,689.0,506.72,506.91,506.72,506.91,689.0
2025-06-20 14:10:00,506.7,506.7,506.52,506.53,200.0,506.7,506.7,506.52,506.53,200.0
2025-06-20 14:15:00,506.9,507.51,506.9,507.51,1000.0,506.9,507.51,506.9,507.51,1000.0
2025-06-20 14:20:00,507.91,508.0,507.91,508.0,300.0,507.91,508.0,507.91,508.0,300.0
2025-06-20 14:25:00,507.72,507.72,507.72,507.72,100.0,507.72,507.72,507.72,507.72,100.0
2025-06-20 14:30:00,507.95,507.95,507.95,507.95,100.0,507.95,507.95,507.95,507.95,100.0
2025-06-20 14:35:00,507.78,507.78,507.46,507.46,673.0,507.78,507.78,507.46,507.46,673.0
2025-06-20 14:40:00,507.46,507.46,507.46,507.46,0.0,507.46,507.46,507.46,507.46,0.0
2025-06-20 14:45:00,507.67,507.67,507.67,507.67,100.0,507.67,507.67,507.67,507.67,100.0
2025-06-20 14:50:00,507.64,507.92,507.57,507.92,504.0,507.64,507.92,507.57,507.92,504.0
2025-06-20 14:55:00,507.58,507.59,507.01,507.23,3616.0,507.58,507.59,507.01,507.23,3616.0
2025-06-20 15:00:00,507.53,508.11,507.52,508.06,1006.0,507.53,508.11,507.52,508.06,1006.0
2025-06-20 15:05:00,508.36,508.47,508.19,508.32,3559.0,508.36,508.47,508.19,508.32,3559.0
2025-06-20 15:10:00,508.57,508.57,508.05,508.05,1500.0,508.57,508.57,508.05,508.05,1500.0
2025-06-20 15:15:00,507.94,507.97,507.9,507.97,946.0,507.94,507.97,507.9,507.97,946.0
2025-06-20 15:20:00,507.83,508.1,507.69,507.78,811.0,507.83,508.1,507.69,507.78,811.0
2025-06-20 15:25:00,507.84,507.91,507.6,507.6,1756.0,507.84,507.91,507.6,507.6,1756.0
2025-06-20 15:30:00,507.84,507.84,507.55,507.57,1129.0,507.84,507.84,507.55,507.57,1129.0
2025-06-20 15:35:00,507.53,507.63,507.13,507.39,2357.0,507.53,507.63,507.13,507.39,2357.0
2025-06-20 15:40:00,507.37,507.49,507.15,507.43,2635.0,507.37,507.49,507.15,507.43,2635.0
2025-06-20 15:45:00,507.42,508.36,507.32,508.36,2139.0,507.42,508.36,507.32,508.36,2139.0
2025-06-20 15:50:00,508.05,509.28,507.89,509.28,3718.0,508.05,509.28,507.89,509.28,3718.0
2025-06-20 15:55:00,509.28,510.4,508.74,510.39,53538.0,509.28,510.4,508.74,510.39,53538.0